date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-07-02 09:40:00,19.59,19.67,19.59,19.67,25800.0,18.8747,18.9518,18.8747,18.9518,25800.0
2008-07-02 09:45:00,19.64,19.64,19.64,19.64,5400.0,18.9229,18.9229,18.9229,18.9229,5400.0
2008-07-02 09:50:00,19.66,19.66,19.65,19.65,3000.0,18.9422,18.9422,18.9325,18.9325,3000.0
2008-07-02 09:55:00,19.66,19.66,19.66,19.66,300.0,18.9422,18.9422,18.9422,18.9422,300.0
2008-07-02 10:00:00,19.65,19.65,19.65,19.65,1200.0,18.9325,18.9325,18.9325,18.9325,1200.0
2008-07-02 10:05:00,19.65,19.65,19.65,19.65,0.0,18.9325,18.9325,18.9325,18.9325,0.0
2008-07-02 10:10:00,19.67,19.67,19.67,19.67,1500.0,18.9518,18.9518,18.9518,18.9518,1500.0
2008-07-02 10:15:00,19.67,19.67,19.67,19.67,600.0,18.9518,18.9518,18.9518,18.9518,600.0
2008-07-02 10:20:00,19.66,19.69,19.66,19.69,1800.0,18.9422,18.9711,18.9422,18.9711,1800.0
2008-07-02 10:25:00,19.67,19.67,19.67,19.67,300.0,18.9518,18.9518,18.9518,18.9518,300.0
2008-07-02 10:30:00,19.65,19.65,19.65,19.65,300.0,18.9325,18.9325,18.9325,18.9325,300.0
2008-07-02 10:35:00,19.65,19.65,19.65,19.65,0.0,18.9325,18.9325,18.9325,18.9325,0.0
2008-07-02 10:40:00,19.65,19.65,19.65,19.65,0.0,18.9325,18.9325,18.9325,18.9325,0.0
2008-07-02 10:45:00,19.71,19.71,19.71,19.71,4200.0,18.9903,18.9903,18.9903,18.9903,4200.0
2008-07-02 10:50:00,19.72,19.72,19.72,19.72,14400.0,19.0,19.0,19.0,19.0,14400.0
2008-07-02 10:55:00,19.75,19.77,19.75,19.76,54000.0,19.0289,19.0482,19.0289,19.0385,54000.0
2008-07-02 11:00:00,19.75,19.75,19.74,19.74,600.0,19.0289,19.0289,19.0192,19.0192,600.0
2008-07-02 11:05:00,19.73,19.73,19.73,19.73,26100.0,19.0096,19.0096,19.0096,19.0096,26100.0
2008-07-02 11:10:00,19.73,19.74,19.73,19.74,30900.0,19.0096,19.0192,19.0096,19.0192,30900.0
2008-07-02 11:15:00,19.74,19.74,19.74,19.74,0.0,19.0192,19.0192,19.0192,19.0192,0.0
2008-07-02 11:20:00,19.73,19.73,19.73,19.73,300.0,19.0096,19.0096,19.0096,19.0096,300.0
2008-07-02 11:25:00,19.74,19.74,19.67,19.67,2100.0,19.0192,19.0192,18.9518,18.9518,2100.0
2008-07-02 11:30:00,19.69,19.69,19.69,19.69,300.0,18.9711,18.9711,18.9711,18.9711,300.0
2008-07-02 11:35:00,19.69,19.69,19.69,19.69,0.0,18.9711,18.9711,18.9711,18.9711,0.0
2008-07-02 11:40:00,19.67,19.67,19.67,19.67,1200.0,18.9518,18.9518,18.9518,18.9518,1200.0
2008-07-02 11:45:00,19.65,19.66,19.64,19.66,31500.0,18.9325,18.9422,18.9229,18.9422,31500.0
2008-07-02 11:50:00,19.62,19.62,19.62,19.62,1200.0,18.9036,18.9036,18.9036,18.9036,1200.0
2008-07-02 11:55:00,19.63,19.64,19.63,19.64,4500.0,18.9133,18.9229,18.9133,18.9229,4500.0
2008-07-02 12:00:00,19.7,19.7,19.7,19.7,300.0,18.9807,18.9807,18.9807,18.9807,300.0
2008-07-02 12:05:00,19.68,19.68,19.68,19.68,300.0,18.9614,18.9614,18.9614,18.9614,300.0
2008-07-02 12:10:00,19.68,19.68,19.68,19.68,0.0,18.9614,18.9614,18.9614,18.9614,0.0
2008-07-02 12:15:00,19.69,19.69,19.69,19.69,600.0,18.9711,18.9711,18.9711,18.9711,600.0
2008-07-02 12:20:00,19.7,19.7,19.7,19.7,1800.0,18.9807,18.9807,18.9807,18.9807,1800.0
2008-07-02 12:25:00,19.65,19.65,19.64,19.64,2100.0,18.9325,18.9325,18.9229,18.9229,2100.0
2008-07-02 12:30:00,19.64,19.64,19.64,19.64,0.0,18.9229,18.9229,18.9229,18.9229,0.0
2008-07-02 12:35:00,19.64,19.64,19.64,19.64,0.0,18.9229,18.9229,18.9229,18.9229,0.0
2008-07-02 12:40:00,19.7,19.7,19.7,19.7,600.0,18.9807,18.9807,18.9807,18.9807,600.0
2008-07-02 12:45:00,19.72,19.72,19.72,19.72,900.0,19.0,19.0,19.0,19.0,900.0
2008-07-02 12:50:00,19.74,19.74,19.74,19.74,15000.0,19.0192,19.0192,19.0192,19.0192,15000.0
2008-07-02 12:55:00,19.73,19.73,19.73,19.73,300.0,19.0096,19.0096,19.0096,19.0096,300.0
2008-07-02 13:00:00,19.73,19.73,19.73,19.73,0.0,19.0096,19.0096,19.0096,19.0096,0.0
2008-07-02 13:05:00,19.73,19.73,19.73,19.73,0.0,19.0096,19.0096,19.0096,19.0096,0.0
2008-07-02 13:10:00,19.73,19.73,19.73,19.73,0.0,19.0096,19.0096,19.0096,19.0096,0.0
2008-07-02 13:15:00,19.73,19.73,19.73,19.73,0.0,19.0096,19.0096,19.0096,19.0096,0.0
2008-07-02 13:20:00,19.78,19.78,19.78,19.78,2400.0,19.0578,19.0578,19.0578,19.0578,2400.0
2008-07-02 13:25:00,19.78,19.78,19.78,19.78,0.0,19.0578,19.0578,19.0578,19.0578,0.0
2008-07-02 13:30:00,19.8,19.8,19.8,19.8,9600.0,19.0771,19.0771,19.0771,19.0771,9600.0
2008-07-02 13:35:00,19.82,19.82,19.82,19.82,300.0,19.0963,19.0963,19.0963,19.0963,300.0
2008-07-02 13:40:00,19.82,19.82,19.82,19.82,0.0,19.0963,19.0963,19.0963,19.0963,0.0
2008-07-02 13:45:00,19.82,19.82,19.82,19.82,0.0,19.0963,19.0963,19.0963,19.0963,0.0
2008-07-02 13:50:00,19.86,19.86,19.86,19.86,300.0,19.1349,19.1349,19.1349,19.1349,300.0
2008-07-02 13:55:00,19.86,19.86,19.86,19.86,0.0,19.1349,19.1349,19.1349,19.1349,0.0
2008-07-02 14:00:00,19.86,19.86,19.86,19.86,0.0,19.1349,19.1349,19.1349,19.1349,0.0
2008-07-02 14:05:00,19.85,19.85,19.85,19.85,600.0,19.1252,19.1252,19.1252,19.1252,600.0
2008-07-02 14:10:00,19.85,19.85,19.85,19.85,0.0,19.1252,19.1252,19.1252,19.1252,0.0
2008-07-02 14:15:00,19.85,19.85,19.85,19.85,0.0,19.1252,19.1252,19.1252,19.1252,0.0
2008-07-02 14:20:00,19.83,19.83,19.81,19.82,3600.0,19.106,19.106,19.0867,19.0963,3600.0
2008-07-02 14:25:00,19.82,19.82,19.81,19.81,600.0,19.0963,19.0963,19.0867,19.0867,600.0
2008-07-02 14:30:00,19.83,19.85,19.83,19.85,3300.0,19.106,19.1252,19.106,19.1252,3300.0
2008-07-02 14:35:00,19.82,19.83,19.82,19.82,1500.0,19.0963,19.106,19.0963,19.0963,1500.0
2008-07-02 14:40:00,19.82,19.82,19.82,19.82,0.0,19.0963,19.0963,19.0963,19.0963,0.0
2008-07-02 14:45:00,19.82,19.82,19.82,19.82,0.0,19.0963,19.0963,19.0963,19.0963,0.0
2008-07-02 14:50:00,19.81,19.81,19.81,19.81,7500.0,19.0867,19.0867,19.0867,19.0867,7500.0
2008-07-02 14:55:00,19.81,19.83,19.81,19.83,44700.0,19.0867,19.106,19.0867,19.106,44700.0
2008-07-02 15:00:00,19.81,19.82,19.81,19.82,8400.0,19.0867,19.0963,19.0867,19.0963,8400.0
2008-07-02 15:05:00,19.79,19.79,19.79,19.79,300.0,19.0674,19.0674,19.0674,19.0674,300.0
2008-07-02 15:10:00,19.79,19.79,19.79,19.79,0.0,19.0674,19.0674,19.0674,19.0674,0.0
2008-07-02 15:15:00,19.79,19.79,19.79,19.79,300.0,19.0674,19.0674,19.0674,19.0674,300.0
2008-07-02 15:20:00,19.76,19.76,19.76,19.76,1500.0,19.0385,19.0385,19.0385,19.0385,1500.0
2008-07-02 15:25:00,19.76,19.76,19.73,19.73,2100.0,19.0385,19.0385,19.0096,19.0096,2100.0
2008-07-02 15:30:00,19.67,19.67,19.65,19.65,3000.0,18.9518,18.9518,18.9325,18.9325,3000.0
2008-07-02 15:35:00,19.64,19.69,19.63,19.69,165000.0,18.9229,18.9711,18.9133,18.9711,165000.0
2008-07-02 15:40:00,19.69,19.69,19.63,19.65,4800.0,18.9711,18.9711,18.9133,18.9325,4800.0
2008-07-02 15:45:00,19.64,19.64,19.6,19.6,5400.0,18.9229,18.9229,18.8844,18.8844,5400.0
2008-07-02 15:50:00,19.6,19.62,19.6,19.61,4500.0,18.8844,18.9036,18.8844,18.894,4500.0
2008-07-02 15:55:00,19.61,19.66,19.6,19.64,39000.0,18.894,18.9422,18.8844,18.9229,39000.0
2008-07-03 09:30:00,19.72,19.72,19.6,19.6,7500.0,19.0,19.0,18.8844,18.8844,7500.0
2008-07-03 09:35:00,19.6,19.6,19.6,19.6,0.0,18.8844,18.8844,18.8844,18.8844,0.0
2008-07-03 09:40:00,19.53,19.53,19.53,19.53,600.0,18.8169,18.8169,18.8169,18.8169,600.0
2008-07-03 09:45:00,19.54,19.54,19.54,19.54,2100.0,18.8265,18.8265,18.8265,18.8265,2100.0
2008-07-03 09:50:00,19.54,19.54,19.54,19.54,0.0,18.8265,18.8265,18.8265,18.8265,0.0
2008-07-03 09:55:00,19.51,19.51,19.51,19.51,1500.0,18.7976,18.7976,18.7976,18.7976,1500.0
2008-07-03 10:00:00,19.5,19.5,19.41,19.41,2400.0,18.788,18.788,18.7013,18.7013,2400.0
2008-07-03 10:05:00,19.42,19.42,19.42,19.42,300.0,18.7109,18.7109,18.7109,18.7109,300.0
2008-07-03 10:10:00,19.46,19.47,19.46,19.47,2400.0,18.7495,18.7591,18.7495,18.7591,2400.0
2008-07-03 10:15:00,19.5,19.55,19.5,19.55,900.0,18.788,18.8362,18.788,18.8362,900.0
2008-07-03 10:20:00,19.55,19.55,19.55,19.55,0.0,18.8362,18.8362,18.8362,18.8362,0.0
2008-07-03 10:25:00,19.63,19.63,19.63,19.63,900.0,18.9133,18.9133,18.9133,18.9133,900.0
2008-07-03 10:30:00,19.71,19.71,19.71,19.71,5400.0,18.9903,18.9903,18.9903,18.9903,5400.0
2008-07-03 10:35:00,19.7,19.71,19.69,19.69,40200.0,18.9807,18.9903,18.9711,18.9711,40200.0
2008-07-03 10:40:00,19.69,19.69,19.69,19.69,1500.0,18.9711,18.9711,18.9711,18.9711,1500.0
2008-07-03 10:45:00,19.69,19.69,19.69,19.69,0.0,18.9711,18.9711,18.9711,18.9711,0.0
2008-07-03 10:50:00,19.69,19.69,19.69,19.69,0.0,18.9711,18.9711,18.9711,18.9711,0.0
2008-07-03 10:55:00,19.69,19.69,19.69,19.69,0.0,18.9711,18.9711,18.9711,18.9711,0.0
2008-07-03 11:00:00,19.64,19.64,19.64,19.64,4800.0,18.9229,18.9229,18.9229,18.9229,4800.0
2008-07-03 11:05:00,19.66,19.66,19.66,19.66,600.0,18.9422,18.9422,18.9422,18.9422,600.0
2008-07-03 11:10:00,19.64,19.64,19.64,19.64,4800.0,18.9229,18.9229,18.9229,18.9229,4800.0
2008-07-03 11:15:00,19.64,19.64,19.64,19.64,0.0,18.9229,18.9229,18.9229,18.9229,0.0
2008-07-03 11:20:00,19.64,19.64,19.64,19.64,0.0,18.9229,18.9229,18.9229,18.9229,0.0
2008-07-03 11:25:00,19.64,19.64,19.64,19.64,0.0,18.9229,18.9229,18.9229,18.9229,0.0
2008-07-03 11:30:00,19.64,19.64,19.64,19.64,0.0,18.9229,18.9229,18.9229,18.9229,0.0
2008-07-03 11:35:00,19.65,19.65,19.65,19.65,300.0,18.9325,18.9325,18.9325,18.9325,300.0
2008-07-03 11:40:00,19.65,19.65,19.64,19.64,1200.0,18.9325,18.9325,18.9229,18.9229,1200.0
2008-07-03 11:45:00,19.64,19.64,19.64,19.64,0.0,18.9229,18.9229,18.9229,18.9229,0.0
2008-07-03 11:50:00,19.61,19.61,19.61,19.61,3000.0,18.894,18.894,18.894,18.894,3000.0
2008-07-03 11:55:00,19.59,19.59,19.59,19.59,9600.0,18.8747,18.8747,18.8747,18.8747,9600.0
2008-07-03 12:00:00,19.58,19.58,19.58,19.58,300.0,18.8651,18.8651,18.8651,18.8651,300.0
2008-07-03 12:05:00,19.58,19.58,19.58,19.58,0.0,18.8651,18.8651,18.8651,18.8651,0.0
2008-07-03 12:10:00,19.58,19.58,19.58,19.58,0.0,18.8651,18.8651,18.8651,18.8651,0.0
2008-07-03 12:15:00,19.54,19.54,19.54,19.54,900.0,18.8265,18.8265,18.8265,18.8265,900.0
2008-07-03 12:20:00,19.52,19.52,19.52,19.52,300.0,18.8073,18.8073,18.8073,18.8073,300.0
2008-07-03 12:25:00,19.53,19.53,19.53,19.53,600.0,18.8169,18.8169,18.8169,18.8169,600.0
2008-07-03 12:30:00,19.5,19.51,19.5,19.51,600.0,18.788,18.7976,18.788,18.7976,600.0
2008-07-03 12:35:00,19.55,19.55,19.55,19.55,600.0,18.8362,18.8362,18.8362,18.8362,600.0
2008-07-03 12:40:00,19.54,19.54,19.54,19.54,600.0,18.8265,18.8265,18.8265,18.8265,600.0
2008-07-03 12:45:00,19.54,19.54,19.54,19.54,0.0,18.8265,18.8265,18.8265,18.8265,0.0
2008-07-03 12:50:00,19.57,19.57,19.57,19.57,2400.0,18.8555,18.8555,18.8555,18.8555,2400.0
2008-07-03 12:55:00,19.58,19.59,19.57,19.59,2100.0,18.8651,18.8747,18.8555,18.8747,2100.0
2008-07-07 09:30:00,19.55,19.58,19.55,19.58,900.0,18.8362,18.8651,18.8362,18.8651,900.0
2008-07-07 09:35:00,19.59,19.59,19.55,19.57,8100.0,18.8747,18.8747,18.8362,18.8555,8100.0
2008-07-07 09:40:00,19.57,19.57,19.57,19.57,0.0,18.8555,18.8555,18.8555,18.8555,0.0
2008-07-07 09:45:00,19.57,19.57,19.57,19.57,0.0,18.8555,18.8555,18.8555,18.8555,0.0
2008-07-07 09:50:00,19.57,19.57,19.57,19.57,0.0,18.8555,18.8555,18.8555,18.8555,0.0
2008-07-07 09:55:00,19.58,19.61,19.58,19.61,1500.0,18.8651,18.894,18.8651,18.894,1500.0
2008-07-07 10:00:00,19.57,19.58,19.57,19.58,900.0,18.8555,18.8651,18.8555,18.8651,900.0
2008-07-07 10:05:00,19.58,19.58,19.58,19.58,0.0,18.8651,18.8651,18.8651,18.8651,0.0
2008-07-07 10:10:00,19.58,19.58,19.58,19.58,0.0,18.8651,18.8651,18.8651,18.8651,0.0
2008-07-07 10:15:00,19.55,19.55,19.55,19.55,900.0,18.8362,18.8362,18.8362,18.8362,900.0
2008-07-07 10:20:00,19.5,19.5,19.5,19.5,600.0,18.788,18.788,18.788,18.788,600.0
2008-07-07 10:25:00,19.5,19.5,19.5,19.5,0.0,18.788,18.788,18.788,18.788,0.0
2008-07-07 10:30:00,19.5,19.5,19.5,19.5,300.0,18.788,18.788,18.788,18.788,300.0
2008-07-07 10:35:00,19.52,19.52,19.52,19.52,600.0,18.8073,18.8073,18.8073,18.8073,600.0
2008-07-07 10:40:00,19.52,19.52,19.52,19.52,0.0,18.8073,18.8073,18.8073,18.8073,0.0
2008-07-07 10:45:00,19.52,19.52,19.52,19.52,0.0,18.8073,18.8073,18.8073,18.8073,0.0
2008-07-07 10:50:00,19.52,19.52,19.52,19.52,0.0,18.8073,18.8073,18.8073,18.8073,0.0
2008-07-07 10:55:00,19.52,19.52,19.52,19.52,0.0,18.8073,18.8073,18.8073,18.8073,0.0
2008-07-07 11:00:00,19.52,19.52,19.52,19.52,0.0,18.8073,18.8073,18.8073,18.8073,0.0
2008-07-07 11:05:00,19.41,19.41,19.41,19.41,300.0,18.7013,18.7013,18.7013,18.7013,300.0
2008-07-07 11:10:00,19.4,19.41,19.4,19.41,600.0,18.6917,18.7013,18.6917,18.7013,600.0
2008-07-07 11:15:00,19.41,19.41,19.41,19.41,0.0,18.7013,18.7013,18.7013,18.7013,0.0
2008-07-07 11:20:00,19.41,19.41,19.41,19.41,0.0,18.7013,18.7013,18.7013,18.7013,0.0
2008-07-07 11:25:00,19.41,19.41,19.41,19.41,0.0,18.7013,18.7013,18.7013,18.7013,0.0
2008-07-07 11:30:00,19.41,19.41,19.41,19.41,0.0,18.7013,18.7013,18.7013,18.7013,0.0
2008-07-07 11:35:00,19.43,19.43,19.43,19.43,600.0,18.7206,18.7206,18.7206,18.7206,600.0
2008-07-07 11:40:00,19.43,19.43,19.43,19.43,0.0,18.7206,18.7206,18.7206,18.7206,0.0
2008-07-07 11:45:00,19.4,19.4,19.4,19.4,300.0,18.6917,18.6917,18.6917,18.6917,300.0
2008-07-07 11:50:00,19.41,19.42,19.4,19.42,9300.0,18.7013,18.7109,18.6917,18.7109,9300.0
2008-07-07 11:55:00,19.42,19.42,19.42,19.42,0.0,18.7109,18.7109,18.7109,18.7109,0.0
2008-07-07 12:00:00,19.42,19.42,19.42,19.42,0.0,18.7109,18.7109,18.7109,18.7109,0.0
2008-07-07 12:05:00,19.42,19.42,19.42,19.42,0.0,18.7109,18.7109,18.7109,18.7109,0.0
2008-07-07 12:10:00,19.4,19.4,19.4,19.4,19500.0,18.6917,18.6917,18.6917,18.6917,19500.0
2008-07-07 12:15:00,19.35,19.35,19.35,19.35,900.0,18.6435,18.6435,18.6435,18.6435,900.0
2008-07-07 12:20:00,19.37,19.37,19.31,19.34,7500.0,18.6628,18.6628,18.6049,18.6339,7500.0
2008-07-07 12:25:00,19.34,19.34,19.34,19.34,1500.0,18.6339,18.6339,18.6339,18.6339,1500.0
2008-07-07 12:30:00,19.34,19.34,19.34,19.34,0.0,18.6339,18.6339,18.6339,18.6339,0.0
2008-07-07 12:35:00,19.34,19.34,19.34,19.34,0.0,18.6339,18.6339,18.6339,18.6339,0.0
2008-07-07 12:40:00,19.36,19.36,19.36,19.36,2700.0,18.6531,18.6531,18.6531,18.6531,2700.0
2008-07-07 12:45:00,19.36,19.36,19.36,19.36,0.0,18.6531,18.6531,18.6531,18.6531,0.0
2008-07-07 12:50:00,19.36,19.36,19.36,19.36,0.0,18.6531,18.6531,18.6531,18.6531,0.0
2008-07-07 12:55:00,19.22,19.22,19.22,19.22,300.0,18.5182,18.5182,18.5182,18.5182,300.0
2008-07-07 13:00:00,19.22,19.22,19.22,19.22,0.0,18.5182,18.5182,18.5182,18.5182,0.0
2008-07-07 13:05:00,19.19,19.19,19.19,19.19,300.0,18.4893,18.4893,18.4893,18.4893,300.0
2008-07-07 13:10:00,19.21,19.21,19.21,19.21,4200.0,18.5086,18.5086,18.5086,18.5086,4200.0
2008-07-07 13:15:00,19.23,19.23,19.23,19.23,600.0,18.5279,18.5279,18.5279,18.5279,600.0
2008-07-07 13:20:00,19.23,19.23,19.23,19.23,0.0,18.5279,18.5279,18.5279,18.5279,0.0
2008-07-07 13:25:00,19.23,19.23,19.23,19.23,3900.0,18.5279,18.5279,18.5279,18.5279,3900.0
2008-07-07 13:30:00,19.21,19.21,19.21,19.21,300.0,18.5086,18.5086,18.5086,18.5086,300.0
2008-07-07 13:35:00,19.21,19.21,19.21,19.21,0.0,18.5086,18.5086,18.5086,18.5086,0.0
2008-07-07 13:40:00,19.22,19.22,19.22,19.22,300.0,18.5182,18.5182,18.5182,18.5182,300.0
2008-07-07 13:45:00,19.24,19.24,19.24,19.24,900.0,18.5375,18.5375,18.5375,18.5375,900.0
2008-07-07 13:50:00,19.24,19.24,19.24,19.24,0.0,18.5375,18.5375,18.5375,18.5375,0.0
2008-07-07 13:55:00,19.24,19.24,19.24,19.24,0.0,18.5375,18.5375,18.5375,18.5375,0.0
2008-07-07 14:00:00,19.22,19.22,19.22,19.22,300.0,18.5182,18.5182,18.5182,18.5182,300.0
2008-07-07 14:05:00,19.17,19.17,19.17,19.17,1200.0,18.4701,18.4701,18.4701,18.4701,1200.0
2008-07-07 14:10:00,19.17,19.17,19.17,19.17,0.0,18.4701,18.4701,18.4701,18.4701,0.0
2008-07-07 14:15:00,19.2,19.2,19.2,19.2,1500.0,18.499,18.499,18.499,18.499,1500.0
2008-07-07 14:20:00,19.2,19.2,19.2,19.2,0.0,18.499,18.499,18.499,18.499,0.0
2008-07-07 14:25:00,19.2,19.2,19.2,19.2,0.0,18.499,18.499,18.499,18.499,0.0
2008-07-07 14:30:00,19.23,19.23,19.23,19.23,600.0,18.5279,18.5279,18.5279,18.5279,600.0
2008-07-07 14:35:00,19.2,19.2,19.2,19.2,300.0,18.499,18.499,18.499,18.499,300.0
2008-07-07 14:40:00,19.18,19.18,19.18,19.18,600.0,18.4797,18.4797,18.4797,18.4797,600.0
2008-07-07 14:45:00,19.16,19.16,19.16,19.16,1500.0,18.4604,18.4604,18.4604,18.4604,1500.0
2008-07-07 14:50:00,19.15,19.15,19.15,19.15,300.0,18.4508,18.4508,18.4508,18.4508,300.0
2008-07-07 14:55:00,19.14,19.14,19.14,19.14,300.0,18.4412,18.4412,18.4412,18.4412,300.0
2008-07-07 15:00:00,19.23,19.23,19.23,19.23,1200.0,18.5279,18.5279,18.5279,18.5279,1200.0
2008-07-07 15:05:00,19.23,19.23,19.23,19.23,0.0,18.5279,18.5279,18.5279,18.5279,0.0
2008-07-07 15:10:00,19.33,19.33,19.33,19.33,600.0,18.6242,18.6242,18.6242,18.6242,600.0
2008-07-07 15:15:00,19.33,19.33,19.31,19.31,3600.0,18.6242,18.6242,18.6049,18.6049,3600.0
2008-07-07 15:20:00,19.35,19.36,19.35,19.36,2100.0,18.6435,18.6531,18.6435,18.6531,2100.0
2008-07-07 15:25:00,19.34,19.38,19.34,19.38,1500.0,18.6339,18.6724,18.6339,18.6724,1500.0
2008-07-07 15:30:00,19.44,19.47,19.43,19.46,177300.0,18.7302,18.7591,18.7206,18.7495,177300.0
2008-07-07 15:35:00,19.48,19.48,19.45,19.46,10500.0,18.7687,18.7687,18.7398,18.7495,10500.0
2008-07-07 15:40:00,19.5,19.5,19.49,19.49,600.0,18.788,18.788,18.7784,18.7784,600.0
2008-07-07 15:45:00,19.48,19.48,19.45,19.45,2700.0,18.7687,18.7687,18.7398,18.7398,2700.0
2008-07-07 15:50:00,19.44,19.44,19.44,19.44,600.0,18.7302,18.7302,18.7302,18.7302,600.0
2008-07-07 15:55:00,19.41,19.41,19.39,19.39,8100.0,18.7013,18.7013,18.682,18.682,8100.0
2008-07-08 09:30:00,19.46,19.46,19.43,19.43,4200.0,18.7495,18.7495,18.7206,18.7206,4200.0
2008-07-08 09:35:00,19.5,19.5,19.48,19.48,1800.0,18.788,18.788,18.7687,18.7687,1800.0
2008-07-08 09:40:00,19.57,19.57,19.57,19.57,30000.0,18.8555,18.8555,18.8555,18.8555,30000.0
2008-07-08 09:45:00,19.57,19.57,19.57,19.57,15000.0,18.8555,18.8555,18.8555,18.8555,15000.0
2008-07-08 09:50:00,19.61,19.61,19.56,19.58,12900.0,18.894,18.894,18.8458,18.8651,12900.0
2008-07-08 09:55:00,19.61,19.62,19.6,19.62,8100.0,18.894,18.9036,18.8844,18.9036,8100.0
2008-07-08 10:00:00,19.61,19.61,19.53,19.61,23400.0,18.894,18.894,18.8169,18.894,23400.0
2008-07-08 10:05:00,19.6,19.64,19.6,19.61,26700.0,18.8844,18.9229,18.8844,18.894,26700.0
2008-07-08 10:10:00,19.66,19.67,19.65,19.66,6600.0,18.9422,18.9518,18.9325,18.9422,6600.0
2008-07-08 10:15:00,19.66,19.67,19.65,19.66,27600.0,18.9422,18.9518,18.9325,18.9422,27600.0
2008-07-08 10:20:00,19.66,19.66,19.62,19.64,10800.0,18.9422,18.9422,18.9036,18.9229,10800.0
2008-07-08 10:25:00,19.62,19.64,19.62,19.64,600.0,18.9036,18.9229,18.9036,18.9229,600.0
2008-07-08 10:30:00,19.68,19.68,19.65,19.67,55200.0,18.9614,18.9614,18.9325,18.9518,55200.0
2008-07-08 10:35:00,19.65,19.65,19.59,19.59,4800.0,18.9325,18.9325,18.8747,18.8747,4800.0
2008-07-08 10:40:00,19.57,19.57,19.57,19.57,300.0,18.8555,18.8555,18.8555,18.8555,300.0
2008-07-08 10:45:00,19.54,19.55,19.54,19.55,1200.0,18.8265,18.8362,18.8265,18.8362,1200.0
2008-07-08 10:50:00,19.55,19.55,19.54,19.54,1800.0,18.8362,18.8362,18.8265,18.8265,1800.0
2008-07-08 10:55:00,19.57,19.57,19.56,19.56,1800.0,18.8555,18.8555,18.8458,18.8458,1800.0
2008-07-08 11:00:00,19.59,19.59,19.57,19.58,12900.0,18.8747,18.8747,18.8555,18.8651,12900.0
2008-07-08 11:05:00,19.57,19.57,19.55,19.55,600.0,18.8555,18.8555,18.8362,18.8362,600.0
2008-07-08 11:10:00,19.61,19.66,19.61,19.64,12300.0,18.894,18.9422,18.894,18.9229,12300.0
2008-07-08 11:15:00,19.65,19.66,19.65,19.66,2100.0,18.9325,18.9422,18.9325,18.9422,2100.0
2008-07-08 11:20:00,19.7,19.7,19.69,19.69,8700.0,18.9807,18.9807,18.9711,18.9711,8700.0
2008-07-08 11:25:00,19.67,19.68,19.67,19.68,6300.0,18.9518,18.9614,18.9518,18.9614,6300.0
2008-07-08 11:30:00,19.69,19.7,19.69,19.7,4800.0,18.9711,18.9807,18.9711,18.9807,4800.0
2008-07-08 11:35:00,19.7,19.7,19.7,19.7,0.0,18.9807,18.9807,18.9807,18.9807,0.0
2008-07-08 11:40:00,19.7,19.72,19.7,19.71,3300.0,18.9807,19.0,18.9807,18.9903,3300.0
2008-07-08 11:45:00,19.71,19.72,19.71,19.72,600.0,18.9903,19.0,18.9903,19.0,600.0
2008-07-08 11:50:00,19.73,19.74,19.71,19.71,1200.0,19.0096,19.0192,18.9903,18.9903,1200.0
2008-07-08 11:55:00,19.7,19.7,19.7,19.7,300.0,18.9807,18.9807,18.9807,18.9807,300.0
2008-07-08 12:00:00,19.69,19.69,19.69,19.69,600.0,18.9711,18.9711,18.9711,18.9711,600.0
2008-07-08 12:05:00,19.71,19.73,19.7,19.7,3600.0,18.9903,19.0096,18.9807,18.9807,3600.0
2008-07-08 12:10:00,19.72,19.72,19.72,19.72,300.0,19.0,19.0,19.0,19.0,300.0
2008-07-08 12:15:00,19.74,19.76,19.74,19.76,900.0,19.0192,19.0385,19.0192,19.0385,900.0
2008-07-08 12:20:00,19.73,19.74,19.73,19.73,2400.0,19.0096,19.0192,19.0096,19.0096,2400.0
2008-07-08 12:25:00,19.77,19.77,19.76,19.76,5100.0,19.0482,19.0482,19.0385,19.0385,5100.0
2008-07-08 12:30:00,19.79,19.79,19.79,19.79,11400.0,19.0674,19.0674,19.0674,19.0674,11400.0
2008-07-08 12:35:00,19.79,19.79,19.79,19.79,0.0,19.0674,19.0674,19.0674,19.0674,0.0
2008-07-08 12:40:00,19.81,19.81,19.79,19.79,5400.0,19.0867,19.0867,19.0674,19.0674,5400.0
2008-07-08 12:45:00,19.77,19.77,19.77,19.77,300.0,19.0482,19.0482,19.0482,19.0482,300.0
2008-07-08 12:50:00,19.75,19.77,19.75,19.77,6000.0,19.0289,19.0482,19.0289,19.0482,6000.0
2008-07-08 12:55:00,19.77,19.78,19.77,19.77,4500.0,19.0482,19.0578,19.0482,19.0482,4500.0
2008-07-08 13:00:00,19.79,19.79,19.79,19.79,1200.0,19.0674,19.0674,19.0674,19.0674,1200.0
2008-07-08 13:05:00,19.79,19.79,19.79,19.79,0.0,19.0674,19.0674,19.0674,19.0674,0.0
2008-07-08 13:10:00,19.79,19.79,19.79,19.79,0.0,19.0674,19.0674,19.0674,19.0674,0.0
2008-07-08 13:15:00,19.78,19.78,19.75,19.75,4800.0,19.0578,19.0578,19.0289,19.0289,4800.0
2008-07-08 13:20:00,19.74,19.74,19.72,19.72,1800.0,19.0192,19.0192,19.0,19.0,1800.0
2008-07-08 13:25:00,19.75,19.75,19.75,19.75,300.0,19.0289,19.0289,19.0289,19.0289,300.0
2008-07-08 13:30:00,19.76,19.78,19.76,19.77,31800.0,19.0385,19.0578,19.0385,19.0482,31800.0
2008-07-08 13:35:00,19.77,19.77,19.76,19.77,45000.0,19.0482,19.0482,19.0385,19.0482,45000.0
2008-07-08 13:40:00,19.77,19.8,19.77,19.8,21600.0,19.0482,19.0771,19.0482,19.0771,21600.0
2008-07-08 13:45:00,19.8,19.8,19.78,19.78,12600.0,19.0771,19.0771,19.0578,19.0578,12600.0
2008-07-08 13:50:00,19.77,19.77,19.77,19.77,15000.0,19.0482,19.0482,19.0482,19.0482,15000.0
2008-07-08 13:55:00,19.77,19.77,19.76,19.76,15300.0,19.0482,19.0482,19.0385,19.0385,15300.0
2008-07-08 14:00:00,19.76,19.76,19.76,19.76,0.0,19.0385,19.0385,19.0385,19.0385,0.0
2008-07-08 14:05:00,19.78,19.78,19.78,19.78,18000.0,19.0578,19.0578,19.0578,19.0578,18000.0
2008-07-08 14:10:00,19.78,19.81,19.77,19.77,5100.0,19.0578,19.0867,19.0482,19.0482,5100.0
2008-07-08 14:15:00,19.78,19.8,19.76,19.8,2400.0,19.0578,19.0771,19.0385,19.0771,2400.0
2008-07-08 14:20:00,19.79,19.84,19.79,19.82,1200.0,19.0674,19.1156,19.0674,19.0963,1200.0
2008-07-08 14:25:00,19.81,19.83,19.8,19.82,3000.0,19.0867,19.106,19.0771,19.0963,3000.0
2008-07-08 14:30:00,19.85,19.87,19.85,19.87,3300.0,19.1252,19.1445,19.1252,19.1445,3300.0
2008-07-08 14:35:00,19.88,19.92,19.88,19.92,5400.0,19.1541,19.1927,19.1541,19.1927,5400.0
2008-07-08 14:40:00,19.91,19.95,19.91,19.95,11400.0,19.183,19.2216,19.183,19.2216,11400.0
2008-07-08 14:45:00,19.94,19.98,19.94,19.97,6600.0,19.2119,19.2505,19.2119,19.2408,6600.0
2008-07-08 14:50:00,19.97,20.0,19.97,20.0,77700.0,19.2408,19.2698,19.2408,19.2698,77700.0
2008-07-08 14:55:00,20.0,20.03,20.0,20.03,239100.0,19.2698,19.2987,19.2698,19.2987,239100.0
2008-07-08 15:00:00,20.06,20.06,20.04,20.06,4500.0,19.3276,19.3276,19.3083,19.3276,4500.0
2008-07-08 15:05:00,20.07,20.07,20.07,20.07,6000.0,19.3372,19.3372,19.3372,19.3372,6000.0
2008-07-08 15:10:00,20.06,20.07,20.06,20.06,300000.0,19.3276,19.3372,19.3276,19.3276,300000.0
2008-07-08 15:15:00,20.05,20.07,20.05,20.07,61500.0,19.3179,19.3372,19.3179,19.3372,61500.0
2008-07-08 15:20:00,20.07,20.08,20.07,20.07,3900.0,19.3372,19.3468,19.3372,19.3372,3900.0
2008-07-08 15:25:00,20.07,20.09,20.07,20.09,4800.0,19.3372,19.3565,19.3372,19.3565,4800.0
2008-07-08 15:30:00,20.11,20.11,20.1,20.1,15600.0,19.3757,19.3757,19.3661,19.3661,15600.0
2008-07-08 15:35:00,20.14,20.14,20.09,20.14,19200.0,19.4046,19.4046,19.3565,19.4046,19200.0
2008-07-08 15:40:00,20.13,20.13,20.1,20.1,33900.0,19.395,19.395,19.3661,19.3661,33900.0
2008-07-08 15:45:00,20.13,20.13,20.1,20.1,134100.0,19.395,19.395,19.3661,19.3661,134100.0
2008-07-08 15:50:00,20.12,20.16,20.12,20.16,79200.0,19.3854,19.4239,19.3854,19.4239,79200.0
2008-07-08 15:55:00,20.15,20.2,20.15,20.19,292200.0,19.4143,19.4625,19.4143,19.4528,292200.0
2008-07-09 09:30:00,20.21,20.21,20.09,20.09,18300.0,19.4721,19.4721,19.3565,19.3565,18300.0
2008-07-09 09:35:00,20.09,20.09,20.09,20.09,0.0,19.3565,19.3565,19.3565,19.3565,0.0
2008-07-09 09:40:00,20.15,20.15,20.12,20.12,7800.0,19.4143,19.4143,19.3854,19.3854,7800.0
2008-07-09 09:45:00,20.17,20.23,20.17,20.23,3600.0,19.4335,19.4914,19.4335,19.4914,3600.0
2008-07-09 09:50:00,20.21,20.21,20.21,20.21,300.0,19.4721,19.4721,19.4721,19.4721,300.0
2008-07-09 09:55:00,20.26,20.27,20.26,20.27,2100.0,19.5203,19.5299,19.5203,19.5299,2100.0
2008-07-09 10:00:00,20.27,20.28,20.23,20.23,5400.0,19.5299,19.5395,19.4914,19.4914,5400.0
2008-07-09 10:05:00,20.24,20.27,20.24,20.27,3600.0,19.501,19.5299,19.501,19.5299,3600.0
2008-07-09 10:10:00,20.28,20.3,20.27,20.29,16800.0,19.5395,19.5588,19.5299,19.5492,16800.0
2008-07-09 10:15:00,20.33,20.35,20.33,20.33,24900.0,19.5877,19.607,19.5877,19.5877,24900.0
2008-07-09 10:20:00,20.37,20.41,20.37,20.41,3900.0,19.6262,19.6648,19.6262,19.6648,3900.0
2008-07-09 10:25:00,20.4,20.4,20.4,20.4,13200.0,19.6551,19.6551,19.6551,19.6551,13200.0
2008-07-09 10:30:00,20.42,20.43,20.41,20.42,144900.0,19.6744,19.6841,19.6648,19.6744,144900.0
2008-07-09 10:35:00,20.41,20.41,20.35,20.35,7200.0,19.6648,19.6648,19.607,19.607,7200.0
2008-07-09 10:40:00,20.33,20.34,20.33,20.34,5100.0,19.5877,19.5973,19.5877,19.5973,5100.0
2008-07-09 10:45:00,20.33,20.36,20.33,20.36,3900.0,19.5877,19.6166,19.5877,19.6166,3900.0
2008-07-09 10:50:00,20.37,20.4,20.37,20.4,55500.0,19.6262,19.6551,19.6262,19.6551,55500.0
2008-07-09 10:55:00,20.41,20.42,20.41,20.41,27900.0,19.6648,19.6744,19.6648,19.6648,27900.0
2008-07-09 11:00:00,20.4,20.46,20.4,20.46,9900.0,19.6551,19.713,19.6551,19.713,9900.0
2008-07-09 11:05:00,20.47,20.47,20.44,20.44,18300.0,19.7226,19.7226,19.6937,19.6937,18300.0
2008-07-09 11:10:00,20.44,20.44,20.41,20.41,13500.0,19.6937,19.6937,19.6648,19.6648,13500.0
2008-07-09 11:15:00,20.41,20.42,20.39,20.41,26700.0,19.6648,19.6744,19.6455,19.6648,26700.0
2008-07-09 11:20:00,20.41,20.42,20.39,20.41,3600.0,19.6648,19.6744,19.6455,19.6648,3600.0
2008-07-09 11:25:00,20.42,20.44,20.42,20.44,1800.0,19.6744,19.6937,19.6744,19.6937,1800.0
2008-07-09 11:30:00,20.42,20.42,20.42,20.42,300.0,19.6744,19.6744,19.6744,19.6744,300.0
2008-07-09 11:35:00,20.42,20.42,20.37,20.37,14400.0,19.6744,19.6744,19.6262,19.6262,14400.0
2008-07-09 11:40:00,20.37,20.38,20.36,20.36,14100.0,19.6262,19.6359,19.6166,19.6166,14100.0
2008-07-09 11:45:00,20.35,20.36,20.33,20.36,11400.0,19.607,19.6166,19.5877,19.6166,11400.0
2008-07-09 11:50:00,20.35,20.35,20.33,20.35,6000.0,19.607,19.607,19.5877,19.607,6000.0
2008-07-09 11:55:00,20.36,20.36,20.36,20.36,2100.0,19.6166,19.6166,19.6166,19.6166,2100.0
2008-07-09 12:00:00,20.35,20.35,20.34,20.34,1800.0,19.607,19.607,19.5973,19.5973,1800.0
2008-07-09 12:05:00,20.34,20.34,20.31,20.31,3000.0,19.5973,19.5973,19.5684,19.5684,3000.0
2008-07-09 12:10:00,20.33,20.33,20.31,20.31,3900.0,19.5877,19.5877,19.5684,19.5684,3900.0
2008-07-09 12:15:00,20.31,20.34,20.31,20.34,1800.0,19.5684,19.5973,19.5684,19.5973,1800.0
2008-07-09 12:20:00,20.36,20.36,20.36,20.36,300.0,19.6166,19.6166,19.6166,19.6166,300.0
2008-07-09 12:25:00,20.35,20.37,20.35,20.37,21900.0,19.607,19.6262,19.607,19.6262,21900.0
2008-07-09 12:30:00,20.36,20.37,20.36,20.36,2100.0,19.6166,19.6262,19.6166,19.6166,2100.0
2008-07-09 12:35:00,20.37,20.37,20.27,20.28,9000.0,19.6262,19.6262,19.5299,19.5395,9000.0
2008-07-09 12:40:00,20.27,20.27,20.26,20.26,8700.0,19.5299,19.5299,19.5203,19.5203,8700.0
2008-07-09 12:45:00,20.26,20.26,20.26,20.26,0.0,19.5203,19.5203,19.5203,19.5203,0.0
2008-07-09 12:50:00,20.28,20.3,20.28,20.3,4500.0,19.5395,19.5588,19.5395,19.5588,4500.0
2008-07-09 12:55:00,20.3,20.3,20.27,20.27,7500.0,19.5588,19.5588,19.5299,19.5299,7500.0
2008-07-09 13:00:00,20.26,20.26,20.25,20.25,2400.0,19.5203,19.5203,19.5106,19.5106,2400.0
2008-07-09 13:05:00,20.2,20.2,20.17,20.17,11400.0,19.4625,19.4625,19.4335,19.4335,11400.0
2008-07-09 13:10:00,20.17,20.17,20.17,20.17,0.0,19.4335,19.4335,19.4335,19.4335,0.0
2008-07-09 13:15:00,20.2,20.2,20.2,20.2,900.0,19.4625,19.4625,19.4625,19.4625,900.0
2008-07-09 13:20:00,20.22,20.22,20.21,20.22,3600.0,19.4817,19.4817,19.4721,19.4817,3600.0
2008-07-09 13:25:00,20.21,20.21,20.21,20.21,3000.0,19.4721,19.4721,19.4721,19.4721,3000.0
2008-07-09 13:30:00,20.21,20.23,20.21,20.23,6900.0,19.4721,19.4914,19.4721,19.4914,6900.0
2008-07-09 13:35:00,20.23,20.23,20.23,20.23,0.0,19.4914,19.4914,19.4914,19.4914,0.0
2008-07-09 13:40:00,20.23,20.23,20.23,20.23,0.0,19.4914,19.4914,19.4914,19.4914,0.0
2008-07-09 13:45:00,20.23,20.24,20.23,20.24,2700.0,19.4914,19.501,19.4914,19.501,2700.0
2008-07-09 13:50:00,20.21,20.21,20.2,20.2,2400.0,19.4721,19.4721,19.4625,19.4625,2400.0
2008-07-09 13:55:00,20.2,20.2,20.2,20.2,0.0,19.4625,19.4625,19.4625,19.4625,0.0
2008-07-09 14:00:00,20.23,20.23,20.22,20.22,2700.0,19.4914,19.4914,19.4817,19.4817,2700.0
2008-07-09 14:05:00,20.22,20.22,20.22,20.22,300.0,19.4817,19.4817,19.4817,19.4817,300.0
2008-07-09 14:10:00,20.26,20.27,20.26,20.27,12900.0,19.5203,19.5299,19.5203,19.5299,12900.0
2008-07-09 14:15:00,20.25,20.25,20.2,20.2,6300.0,19.5106,19.5106,19.4625,19.4625,6300.0
2008-07-09 14:20:00,20.18,20.18,20.15,20.15,2400.0,19.4432,19.4432,19.4143,19.4143,2400.0
2008-07-09 14:25:00,20.19,20.19,20.19,20.19,300.0,19.4528,19.4528,19.4528,19.4528,300.0
2008-07-09 14:30:00,20.19,20.19,20.19,20.19,2100.0,19.4528,19.4528,19.4528,19.4528,2100.0
2008-07-09 14:35:00,20.17,20.17,20.15,20.16,6300.0,19.4335,19.4335,19.4143,19.4239,6300.0
2008-07-09 14:40:00,20.17,20.17,20.16,20.16,3600.0,19.4335,19.4335,19.4239,19.4239,3600.0
2008-07-09 14:45:00,20.16,20.16,20.16,20.16,0.0,19.4239,19.4239,19.4239,19.4239,0.0
2008-07-09 14:50:00,20.12,20.12,20.08,20.08,5700.0,19.3854,19.3854,19.3468,19.3468,5700.0
2008-07-09 14:55:00,20.08,20.1,20.07,20.1,1500.0,19.3468,19.3661,19.3372,19.3661,1500.0
2008-07-09 15:00:00,20.1,20.1,20.06,20.06,4800.0,19.3661,19.3661,19.3276,19.3276,4800.0
2008-07-09 15:05:00,20.06,20.06,20.06,20.06,0.0,19.3276,19.3276,19.3276,19.3276,0.0
2008-07-09 15:10:00,20.05,20.07,20.04,20.07,34200.0,19.3179,19.3372,19.3083,19.3372,34200.0
2008-07-09 15:15:00,20.06,20.06,20.04,20.04,900.0,19.3276,19.3276,19.3083,19.3083,900.0
2008-07-09 15:20:00,20.07,20.07,20.07,20.07,1200.0,19.3372,19.3372,19.3372,19.3372,1200.0
2008-07-09 15:25:00,20.1,20.1,20.09,20.09,5100.0,19.3661,19.3661,19.3565,19.3565,5100.0
2008-07-09 15:30:00,20.08,20.08,20.08,20.08,1500.0,19.3468,19.3468,19.3468,19.3468,1500.0
2008-07-09 15:35:00,20.1,20.1,20.02,20.02,7200.0,19.3661,19.3661,19.289,19.289,7200.0
2008-07-09 15:40:00,20.0,20.0,19.99,20.0,1800.0,19.2698,19.2698,19.2601,19.2698,1800.0
2008-07-09 15:45:00,19.99,19.99,19.98,19.98,3300.0,19.2601,19.2601,19.2505,19.2505,3300.0
2008-07-09 15:50:00,19.98,19.98,19.98,19.98,2400.0,19.2505,19.2505,19.2505,19.2505,2400.0
2008-07-09 15:55:00,19.97,19.98,19.93,19.93,8700.0,19.2408,19.2505,19.2023,19.2023,8700.0
2008-07-10 09:30:00,20.06,20.13,20.06,20.13,90600.0,19.3276,19.395,19.3276,19.395,90600.0
2008-07-10 09:35:00,20.11,20.11,20.03,20.03,2700.0,19.3757,19.3757,19.2987,19.2987,2700.0
2008-07-10 09:40:00,20.03,20.1,20.03,20.07,900.0,19.2987,19.3661,19.2987,19.3372,900.0
2008-07-10 09:45:00,20.07,20.07,20.07,20.07,0.0,19.3372,19.3372,19.3372,19.3372,0.0
2008-07-10 09:50:00,20.21,20.21,20.21,20.21,300.0,19.4721,19.4721,19.4721,19.4721,300.0
2008-07-10 09:55:00,20.19,20.19,20.17,20.17,1200.0,19.4528,19.4528,19.4335,19.4335,1200.0
2008-07-10 10:00:00,20.17,20.17,20.17,20.17,0.0,19.4335,19.4335,19.4335,19.4335,0.0
2008-07-10 10:05:00,20.05,20.1,20.05,20.09,2700.0,19.3179,19.3661,19.3179,19.3565,2700.0
2008-07-10 10:10:00,20.06,20.06,20.06,20.06,300.0,19.3276,19.3276,19.3276,19.3276,300.0
2008-07-10 10:15:00,20.0,20.0,20.0,20.0,300.0,19.2698,19.2698,19.2698,19.2698,300.0
2008-07-10 10:20:00,20.03,20.03,19.99,19.99,6300.0,19.2987,19.2987,19.2601,19.2601,6300.0
2008-07-10 10:25:00,20.05,20.08,20.05,20.08,3300.0,19.3179,19.3468,19.3179,19.3468,3300.0
2008-07-10 10:30:00,20.05,20.05,20.05,20.05,300.0,19.3179,19.3179,19.3179,19.3179,300.0
2008-07-10 10:35:00,20.1,20.1,20.1,20.1,300.0,19.3661,19.3661,19.3661,19.3661,300.0
2008-07-10 10:40:00,20.16,20.16,20.16,20.16,24000.0,19.4239,19.4239,19.4239,19.4239,24000.0
2008-07-10 10:45:00,20.13,20.13,20.13,20.13,300.0,19.395,19.395,19.395,19.395,300.0
2008-07-10 10:50:00,20.1,20.1,20.09,20.09,1800.0,19.3661,19.3661,19.3565,19.3565,1800.0
2008-07-10 10:55:00,20.1,20.13,20.1,20.13,2400.0,19.3661,19.395,19.3661,19.395,2400.0
2008-07-10 11:00:00,20.14,20.2,20.13,20.18,6600.0,19.4046,19.4625,19.395,19.4432,6600.0
2008-07-10 11:05:00,20.2,20.2,20.14,20.14,9000.0,19.4625,19.4625,19.4046,19.4046,9000.0
2008-07-10 11:10:00,20.16,20.16,20.16,20.16,300.0,19.4239,19.4239,19.4239,19.4239,300.0
2008-07-10 11:15:00,20.15,20.16,20.15,20.15,900.0,19.4143,19.4239,19.4143,19.4143,900.0
2008-07-10 11:20:00,20.15,20.16,20.15,20.16,900.0,19.4143,19.4239,19.4143,19.4239,900.0
2008-07-10 11:25:00,20.16,20.16,20.16,20.16,0.0,19.4239,19.4239,19.4239,19.4239,0.0
2008-07-10 11:30:00,20.21,20.21,20.21,20.21,300.0,19.4721,19.4721,19.4721,19.4721,300.0
2008-07-10 11:35:00,20.21,20.21,20.21,20.21,300.0,19.4721,19.4721,19.4721,19.4721,300.0
2008-07-10 11:40:00,20.23,20.24,20.22,20.22,1200.0,19.4914,19.501,19.4817,19.4817,1200.0
2008-07-10 11:45:00,20.22,20.22,20.22,20.22,600.0,19.4817,19.4817,19.4817,19.4817,600.0
2008-07-10 11:50:00,20.22,20.22,20.22,20.22,0.0,19.4817,19.4817,19.4817,19.4817,0.0
2008-07-10 11:55:00,20.18,20.18,20.18,20.18,300.0,19.4432,19.4432,19.4432,19.4432,300.0
2008-07-10 12:00:00,20.2,20.22,20.2,20.22,1200.0,19.4625,19.4817,19.4625,19.4817,1200.0
2008-07-10 12:05:00,20.23,20.26,20.23,20.25,4500.0,19.4914,19.5203,19.4914,19.5106,4500.0
2008-07-10 12:10:00,20.21,20.23,20.21,20.23,1800.0,19.4721,19.4914,19.4721,19.4914,1800.0
2008-07-10 12:15:00,20.23,20.23,20.23,20.23,300.0,19.4914,19.4914,19.4914,19.4914,300.0
2008-07-10 12:20:00,20.21,20.21,20.2,20.2,600.0,19.4721,19.4721,19.4625,19.4625,600.0
2008-07-10 12:25:00,20.19,20.19,20.19,20.19,300.0,19.4528,19.4528,19.4528,19.4528,300.0
2008-07-10 12:30:00,20.2,20.21,20.2,20.21,1200.0,19.4625,19.4721,19.4625,19.4721,1200.0
2008-07-10 12:35:00,20.21,20.21,20.21,20.21,0.0,19.4721,19.4721,19.4721,19.4721,0.0
2008-07-10 12:40:00,20.21,20.21,20.21,20.21,0.0,19.4721,19.4721,19.4721,19.4721,0.0
2008-07-10 12:45:00,20.23,20.25,20.23,20.25,3300.0,19.4914,19.5106,19.4914,19.5106,3300.0
2008-07-10 12:50:00,20.21,20.21,20.21,20.21,300.0,19.4721,19.4721,19.4721,19.4721,300.0
2008-07-10 12:55:00,20.19,20.19,20.19,20.19,1800.0,19.4528,19.4528,19.4528,19.4528,1800.0
2008-07-10 13:00:00,20.19,20.19,20.19,20.19,0.0,19.4528,19.4528,19.4528,19.4528,0.0
2008-07-10 13:05:00,20.19,20.19,20.19,20.19,0.0,19.4528,19.4528,19.4528,19.4528,0.0
2008-07-10 13:10:00,20.19,20.19,20.19,20.19,0.0,19.4528,19.4528,19.4528,19.4528,0.0
2008-07-10 13:15:00,20.19,20.19,20.19,20.19,0.0,19.4528,19.4528,19.4528,19.4528,0.0
2008-07-10 13:20:00,20.27,20.29,20.27,20.29,15000.0,19.5299,19.5492,19.5299,19.5492,15000.0
2008-07-10 13:25:00,20.26,20.27,20.26,20.27,600.0,19.5203,19.5299,19.5203,19.5299,600.0
2008-07-10 13:30:00,20.3,20.34,20.3,20.34,8400.0,19.5588,19.5973,19.5588,19.5973,8400.0
2008-07-10 13:35:00,20.34,20.36,20.33,20.36,2100.0,19.5973,19.6166,19.5877,19.6166,2100.0
2008-07-10 13:40:00,20.37,20.37,20.36,20.36,900.0,19.6262,19.6262,19.6166,19.6166,900.0
2008-07-10 13:45:00,20.36,20.36,20.36,20.36,0.0,19.6166,19.6166,19.6166,19.6166,0.0
2008-07-10 13:50:00,20.34,20.37,20.34,20.35,5100.0,19.5973,19.6262,19.5973,19.607,5100.0
2008-07-10 13:55:00,20.36,20.36,20.33,20.33,1800.0,19.6166,19.6166,19.5877,19.5877,1800.0
2008-07-10 14:00:00,20.32,20.32,20.32,20.32,1200.0,19.5781,19.5781,19.5781,19.5781,1200.0
2008-07-10 14:05:00,20.33,20.34,20.32,20.32,58500.0,19.5877,19.5973,19.5781,19.5781,58500.0
2008-07-10 14:10:00,20.34,20.35,20.31,20.31,2700.0,19.5973,19.607,19.5684,19.5684,2700.0
2008-07-10 14:15:00,20.31,20.31,20.26,20.26,5700.0,19.5684,19.5684,19.5203,19.5203,5700.0
2008-07-10 14:20:00,20.27,20.27,20.25,20.26,61200.0,19.5299,19.5299,19.5106,19.5203,61200.0
2008-07-10 14:25:00,20.19,20.19,20.12,20.13,8700.0,19.4528,19.4528,19.3854,19.395,8700.0
2008-07-10 14:30:00,20.2,20.2,20.14,20.14,8400.0,19.4625,19.4625,19.4046,19.4046,8400.0
2008-07-10 14:35:00,20.16,20.18,20.16,20.17,2400.0,19.4239,19.4432,19.4239,19.4335,2400.0
2008-07-10 14:40:00,20.18,20.18,20.1,20.1,1800.0,19.4432,19.4432,19.3661,19.3661,1800.0
2008-07-10 14:45:00,20.09,20.11,20.09,20.11,1500.0,19.3565,19.3757,19.3565,19.3757,1500.0
2008-07-10 14:50:00,20.06,20.06,20.02,20.02,1800.0,19.3276,19.3276,19.289,19.289,1800.0
2008-07-10 14:55:00,20.02,20.06,20.02,20.06,4500.0,19.289,19.3276,19.289,19.3276,4500.0
2008-07-10 15:00:00,20.06,20.16,20.06,20.15,5700.0,19.3276,19.4239,19.3276,19.4143,5700.0
2008-07-10 15:05:00,20.15,20.18,20.13,20.18,2100.0,19.4143,19.4432,19.395,19.4432,2100.0
2008-07-10 15:10:00,20.18,20.18,20.18,20.18,0.0,19.4432,19.4432,19.4432,19.4432,0.0
2008-07-10 15:15:00,20.18,20.18,20.18,20.18,0.0,19.4432,19.4432,19.4432,19.4432,0.0
2008-07-10 15:20:00,20.18,20.18,20.18,20.18,0.0,19.4432,19.4432,19.4432,19.4432,0.0
2008-07-10 15:25:00,20.18,20.18,20.18,20.18,0.0,19.4432,19.4432,19.4432,19.4432,0.0
2008-07-10 15:30:00,20.22,20.24,20.2,20.22,15600.0,19.4817,19.501,19.4625,19.4817,15600.0
2008-07-10 15:35:00,20.21,20.21,20.17,20.17,51000.0,19.4721,19.4721,19.4335,19.4335,51000.0
2008-07-10 15:40:00,20.16,20.21,20.16,20.2,5700.0,19.4239,19.4721,19.4239,19.4625,5700.0
2008-07-10 15:45:00,20.2,20.21,20.19,20.21,1800.0,19.4625,19.4721,19.4528,19.4721,1800.0
2008-07-10 15:50:00,20.2,20.23,20.2,20.22,14400.0,19.4625,19.4914,19.4625,19.4817,14400.0
2008-07-10 15:55:00,20.21,20.27,20.21,20.26,84600.0,19.4721,19.5299,19.4721,19.5203,84600.0
2008-07-11 09:30:00,20.17,20.17,20.04,20.08,10200.0,19.4335,19.4335,19.3083,19.3468,10200.0
2008-07-11 09:35:00,20.12,20.15,20.12,20.15,7800.0,19.3854,19.4143,19.3854,19.4143,7800.0
2008-07-11 09:40:00,20.14,20.23,20.14,20.23,33300.0,19.4046,19.4914,19.4046,19.4914,33300.0
2008-07-11 09:45:00,20.28,20.32,20.28,20.32,3000.0,19.5395,19.5781,19.5395,19.5781,3000.0
2008-07-11 09:50:00,20.25,20.31,20.25,20.31,6000.0,19.5106,19.5684,19.5106,19.5684,6000.0
2008-07-11 09:55:00,20.31,20.31,20.27,20.27,10800.0,19.5684,19.5684,19.5299,19.5299,10800.0
2008-07-11 10:00:00,20.27,20.3,20.26,20.3,10800.0,19.5299,19.5588,19.5203,19.5588,10800.0
2008-07-11 10:05:00,20.28,20.29,20.26,20.26,1500.0,19.5395,19.5492,19.5203,19.5203,1500.0
2008-07-11 10:10:00,20.26,20.26,20.26,20.26,300.0,19.5203,19.5203,19.5203,19.5203,300.0
2008-07-11 10:15:00,20.23,20.23,20.23,20.23,6000.0,19.4914,19.4914,19.4914,19.4914,6000.0
2008-07-11 10:20:00,20.22,20.23,20.22,20.22,9600.0,19.4817,19.4914,19.4817,19.4817,9600.0
2008-07-11 10:25:00,20.25,20.25,20.15,20.15,1500.0,19.5106,19.5106,19.4143,19.4143,1500.0
2008-07-11 10:30:00,20.17,20.18,20.12,20.16,2700.0,19.4335,19.4432,19.3854,19.4239,2700.0
2008-07-11 10:35:00,20.14,20.14,20.12,20.12,3600.0,19.4046,19.4046,19.3854,19.3854,3600.0
2008-07-11 10:40:00,20.11,20.11,20.1,20.1,600.0,19.3757,19.3757,19.3661,19.3661,600.0
2008-07-11 10:45:00,20.12,20.13,20.12,20.13,5700.0,19.3854,19.395,19.3854,19.395,5700.0
2008-07-11 10:50:00,20.15,20.2,20.15,20.2,9600.0,19.4143,19.4625,19.4143,19.4625,9600.0
2008-07-11 10:55:00,20.17,20.23,20.16,20.23,13500.0,19.4335,19.4914,19.4239,19.4914,13500.0
2008-07-11 11:00:00,20.2,20.2,20.2,20.2,14400.0,19.4625,19.4625,19.4625,19.4625,14400.0
2008-07-11 11:05:00,20.21,20.24,20.21,20.23,2100.0,19.4721,19.501,19.4721,19.4914,2100.0
2008-07-11 11:10:00,20.24,20.27,20.24,20.27,15000.0,19.501,19.5299,19.501,19.5299,15000.0
2008-07-11 11:15:00,20.23,20.23,20.2,20.2,15600.0,19.4914,19.4914,19.4625,19.4625,15600.0
2008-07-11 11:20:00,20.18,20.21,20.18,20.21,4200.0,19.4432,19.4721,19.4432,19.4721,4200.0
2008-07-11 11:25:00,20.22,20.22,20.22,20.22,300.0,19.4817,19.4817,19.4817,19.4817,300.0
2008-07-11 11:30:00,20.23,20.23,20.17,20.2,1800.0,19.4914,19.4914,19.4335,19.4625,1800.0
2008-07-11 11:35:00,20.22,20.22,20.22,20.22,300.0,19.4817,19.4817,19.4817,19.4817,300.0
2008-07-11 11:40:00,20.24,20.24,20.24,20.24,600.0,19.501,19.501,19.501,19.501,600.0
2008-07-11 11:45:00,20.24,20.24,20.24,20.24,0.0,19.501,19.501,19.501,19.501,0.0
2008-07-11 11:50:00,20.24,20.24,20.24,20.24,0.0,19.501,19.501,19.501,19.501,0.0
2008-07-11 11:55:00,20.23,20.27,20.23,20.27,900.0,19.4914,19.5299,19.4914,19.5299,900.0
2008-07-11 12:00:00,20.28,20.28,20.24,20.25,1500.0,19.5395,19.5395,19.501,19.5106,1500.0
2008-07-11 12:05:00,20.26,20.26,20.2,20.2,1200.0,19.5203,19.5203,19.4625,19.4625,1200.0
2008-07-11 12:10:00,20.19,20.19,20.18,20.18,43500.0,19.4528,19.4528,19.4432,19.4432,43500.0
2008-07-11 12:15:00,20.18,20.18,20.15,20.15,106200.0,19.4432,19.4432,19.4143,19.4143,106200.0
2008-07-11 12:20:00,20.14,20.14,20.14,20.14,300.0,19.4046,19.4046,19.4046,19.4046,300.0
2008-07-11 12:25:00,20.18,20.19,20.17,20.18,6900.0,19.4432,19.4528,19.4335,19.4432,6900.0
2008-07-11 12:30:00,20.17,20.17,20.17,20.17,25800.0,19.4335,19.4335,19.4335,19.4335,25800.0
2008-07-11 12:35:00,20.17,20.17,20.17,20.17,0.0,19.4335,19.4335,19.4335,19.4335,0.0
2008-07-11 12:40:00,20.13,20.15,20.13,20.15,2400.0,19.395,19.4143,19.395,19.4143,2400.0
2008-07-11 12:45:00,20.15,20.15,20.15,20.15,0.0,19.4143,19.4143,19.4143,19.4143,0.0
2008-07-11 12:50:00,20.13,20.15,20.13,20.14,35700.0,19.395,19.4143,19.395,19.4046,35700.0
2008-07-11 12:55:00,20.11,20.11,20.08,20.08,1800.0,19.3757,19.3757,19.3468,19.3468,1800.0
2008-07-11 13:00:00,20.11,20.14,20.1,20.14,1200.0,19.3757,19.4046,19.3661,19.4046,1200.0
2008-07-11 13:05:00,20.16,20.16,20.16,20.16,600.0,19.4239,19.4239,19.4239,19.4239,600.0
2008-07-11 13:10:00,20.15,20.15,20.12,20.13,2100.0,19.4143,19.4143,19.3854,19.395,2100.0
2008-07-11 13:15:00,20.15,20.2,20.14,20.19,3300.0,19.4143,19.4625,19.4046,19.4528,3300.0
2008-07-11 13:20:00,20.19,20.21,20.19,20.21,1500.0,19.4528,19.4721,19.4528,19.4721,1500.0
2008-07-11 13:25:00,20.2,20.21,20.2,20.21,600.0,19.4625,19.4721,19.4625,19.4721,600.0
2008-07-11 13:30:00,20.27,20.27,20.27,20.27,195000.0,19.5299,19.5299,19.5299,19.5299,195000.0
2008-07-11 13:35:00,20.31,20.32,20.29,20.31,6000.0,19.5684,19.5781,19.5492,19.5684,6000.0
2008-07-11 13:40:00,20.33,20.36,20.3,20.3,27000.0,19.5877,19.6166,19.5588,19.5588,27000.0
2008-07-11 13:45:00,20.3,20.3,20.27,20.27,2100.0,19.5588,19.5588,19.5299,19.5299,2100.0
2008-07-11 13:50:00,20.25,20.27,20.25,20.26,900.0,19.5106,19.5299,19.5106,19.5203,900.0
2008-07-11 13:55:00,20.27,20.32,20.27,20.29,4200.0,19.5299,19.5781,19.5299,19.5492,4200.0
2008-07-11 14:00:00,20.27,20.28,20.27,20.28,1500.0,19.5299,19.5395,19.5299,19.5395,1500.0
2008-07-11 14:05:00,20.29,20.34,20.29,20.31,6000.0,19.5492,19.5973,19.5492,19.5684,6000.0
2008-07-11 14:10:00,20.31,20.31,20.27,20.29,5100.0,19.5684,19.5684,19.5299,19.5492,5100.0
2008-07-11 14:15:00,20.28,20.28,20.25,20.26,2400.0,19.5395,19.5395,19.5106,19.5203,2400.0
2008-07-11 14:20:00,20.26,20.26,20.23,20.23,2400.0,19.5203,19.5203,19.4914,19.4914,2400.0
2008-07-11 14:25:00,20.22,20.24,20.22,20.23,84900.0,19.4817,19.501,19.4817,19.4914,84900.0
2008-07-11 14:30:00,20.24,20.24,20.21,20.21,105600.0,19.501,19.501,19.4721,19.4721,105600.0
2008-07-11 14:35:00,20.22,20.24,20.22,20.23,900.0,19.4817,19.501,19.4817,19.4914,900.0
2008-07-11 14:40:00,20.24,20.27,20.23,20.27,1800.0,19.501,19.5299,19.4914,19.5299,1800.0
2008-07-11 14:45:00,20.28,20.36,20.28,20.36,3300.0,19.5395,19.6166,19.5395,19.6166,3300.0
2008-07-11 14:50:00,20.42,20.42,20.31,20.33,6600.0,19.6744,19.6744,19.5684,19.5877,6600.0
2008-07-11 14:55:00,20.34,20.41,20.33,20.41,2700.0,19.5973,19.6648,19.5877,19.6648,2700.0
2008-07-11 15:00:00,20.42,20.52,20.4,20.52,33300.0,19.6744,19.7708,19.6551,19.7708,33300.0
2008-07-11 15:05:00,20.5,20.51,20.44,20.46,6900.0,19.7515,19.7611,19.6937,19.713,6900.0
2008-07-11 15:10:00,20.44,20.45,20.38,20.39,22800.0,19.6937,19.7033,19.6359,19.6455,22800.0
2008-07-11 15:15:00,20.39,20.4,20.35,20.35,3600.0,19.6455,19.6551,19.607,19.607,3600.0
2008-07-11 15:20:00,20.33,20.38,20.32,20.34,5100.0,19.5877,19.6359,19.5781,19.5973,5100.0
2008-07-11 15:25:00,20.34,20.4,20.34,20.36,30600.0,19.5973,19.6551,19.5973,19.6166,30600.0
2008-07-11 15:30:00,20.39,20.39,20.3,20.3,4800.0,19.6455,19.6455,19.5588,19.5588,4800.0
2008-07-11 15:35:00,20.3,20.34,20.3,20.33,7200.0,19.5588,19.5973,19.5588,19.5877,7200.0
2008-07-11 15:40:00,20.32,20.32,20.27,20.31,86400.0,19.5781,19.5781,19.5299,19.5684,86400.0
2008-07-11 15:45:00,20.29,20.33,20.29,20.3,8700.0,19.5492,19.5877,19.5492,19.5588,8700.0
2008-07-11 15:50:00,20.33,20.42,20.33,20.42,7800.0,19.5877,19.6744,19.5877,19.6744,7800.0
2008-07-11 15:55:00,20.4,20.4,20.38,20.38,9600.0,19.6551,19.6551,19.6359,19.6359,9600.0
2008-07-14 09:30:00,20.5,20.53,20.44,20.45,14700.0,19.7515,19.7804,19.6937,19.7033,14700.0
2008-07-14 09:35:00,20.45,20.45,20.41,20.41,900.0,19.7033,19.7033,19.6648,19.6648,900.0
2008-07-14 09:40:00,20.45,20.45,20.38,20.38,17400.0,19.7033,19.7033,19.6359,19.6359,17400.0
2008-07-14 09:45:00,20.4,20.4,20.4,20.4,1200.0,19.6551,19.6551,19.6551,19.6551,1200.0
2008-07-14 09:50:00,20.4,20.4,20.4,20.4,0.0,19.6551,19.6551,19.6551,19.6551,0.0
2008-07-14 09:55:00,20.3,20.33,20.3,20.33,12300.0,19.5588,19.5877,19.5588,19.5877,12300.0
2008-07-14 10:00:00,20.33,20.33,20.33,20.33,0.0,19.5877,19.5877,19.5877,19.5877,0.0
2008-07-14 10:05:00,20.34,20.37,20.34,20.36,17400.0,19.5973,19.6262,19.5973,19.6166,17400.0
2008-07-14 10:10:00,20.34,20.38,20.33,20.38,9600.0,19.5973,19.6359,19.5877,19.6359,9600.0
2008-07-14 10:15:00,20.38,20.38,20.38,20.38,2100.0,19.6359,19.6359,19.6359,19.6359,2100.0
2008-07-14 10:20:00,20.39,20.39,20.35,20.35,3300.0,19.6455,19.6455,19.607,19.607,3300.0
2008-07-14 10:25:00,20.25,20.25,20.25,20.25,600.0,19.5106,19.5106,19.5106,19.5106,600.0
2008-07-14 10:30:00,20.31,20.31,20.31,20.31,2100.0,19.5684,19.5684,19.5684,19.5684,2100.0
2008-07-14 10:35:00,20.36,20.36,20.36,20.36,300.0,19.6166,19.6166,19.6166,19.6166,300.0
2008-07-14 10:40:00,20.32,20.32,20.32,20.32,300.0,19.5781,19.5781,19.5781,19.5781,300.0
2008-07-14 10:45:00,20.28,20.28,20.28,20.28,300.0,19.5395,19.5395,19.5395,19.5395,300.0
2008-07-14 10:50:00,20.28,20.28,20.28,20.28,0.0,19.5395,19.5395,19.5395,19.5395,0.0
2008-07-14 10:55:00,20.33,20.33,20.33,20.33,300.0,19.5877,19.5877,19.5877,19.5877,300.0
2008-07-14 11:00:00,20.35,20.35,20.35,20.35,300.0,19.607,19.607,19.607,19.607,300.0
2008-07-14 11:05:00,20.35,20.35,20.35,20.35,0.0,19.607,19.607,19.607,19.607,0.0
2008-07-14 11:10:00,20.3,20.3,20.3,20.3,600.0,19.5588,19.5588,19.5588,19.5588,600.0
2008-07-14 11:15:00,20.32,20.33,20.32,20.33,2100.0,19.5781,19.5877,19.5781,19.5877,2100.0
2008-07-14 11:20:00,20.33,20.33,20.33,20.33,0.0,19.5877,19.5877,19.5877,19.5877,0.0
2008-07-14 11:25:00,20.26,20.26,20.25,20.25,600.0,19.5203,19.5203,19.5106,19.5106,600.0
2008-07-14 11:30:00,20.25,20.25,20.25,20.25,0.0,19.5106,19.5106,19.5106,19.5106,0.0
2008-07-14 11:35:00,20.24,20.24,20.24,20.24,600.0,19.501,19.501,19.501,19.501,600.0
2008-07-14 11:40:00,20.25,20.25,20.24,20.24,1800.0,19.5106,19.5106,19.501,19.501,1800.0
2008-07-14 11:45:00,20.28,20.28,20.28,20.28,1500.0,19.5395,19.5395,19.5395,19.5395,1500.0
2008-07-14 11:50:00,20.24,20.24,20.23,20.23,1500.0,19.501,19.501,19.4914,19.4914,1500.0
2008-07-14 11:55:00,20.17,20.23,20.15,20.23,4200.0,19.4335,19.4914,19.4143,19.4914,4200.0
2008-07-14 12:00:00,20.22,20.22,20.2,20.21,4200.0,19.4817,19.4817,19.4625,19.4721,4200.0
2008-07-14 12:05:00,20.22,20.22,20.22,20.22,300.0,19.4817,19.4817,19.4817,19.4817,300.0
2008-07-14 12:10:00,20.22,20.22,20.22,20.22,0.0,19.4817,19.4817,19.4817,19.4817,0.0
2008-07-14 12:15:00,20.22,20.22,20.22,20.22,0.0,19.4817,19.4817,19.4817,19.4817,0.0
2008-07-14 12:20:00,20.22,20.22,20.22,20.22,0.0,19.4817,19.4817,19.4817,19.4817,0.0
2008-07-14 12:25:00,20.22,20.22,20.22,20.22,0.0,19.4817,19.4817,19.4817,19.4817,0.0
2008-07-14 12:30:00,20.23,20.23,20.22,20.22,1200.0,19.4914,19.4914,19.4817,19.4817,1200.0
2008-07-14 12:35:00,20.21,20.21,20.2,20.2,9900.0,19.4721,19.4721,19.4625,19.4625,9900.0
2008-07-14 12:40:00,20.2,20.2,20.2,20.2,0.0,19.4625,19.4625,19.4625,19.4625,0.0
2008-07-14 12:45:00,20.2,20.2,20.2,20.2,0.0,19.4625,19.4625,19.4625,19.4625,0.0
2008-07-14 12:50:00,20.2,20.2,20.2,20.2,0.0,19.4625,19.4625,19.4625,19.4625,0.0
2008-07-14 12:55:00,20.18,20.18,20.18,20.18,300.0,19.4432,19.4432,19.4432,19.4432,300.0
2008-07-14 13:00:00,20.14,20.14,20.13,20.13,1200.0,19.4046,19.4046,19.395,19.395,1200.0
2008-07-14 13:05:00,20.13,20.13,20.13,20.13,0.0,19.395,19.395,19.395,19.395,0.0
2008-07-14 13:10:00,20.17,20.17,20.17,20.17,600.0,19.4335,19.4335,19.4335,19.4335,600.0
2008-07-14 13:15:00,20.13,20.13,20.13,20.13,1200.0,19.395,19.395,19.395,19.395,1200.0
2008-07-14 13:20:00,20.16,20.16,20.16,20.16,300.0,19.4239,19.4239,19.4239,19.4239,300.0
2008-07-14 13:25:00,20.18,20.18,20.15,20.16,4200.0,19.4432,19.4432,19.4143,19.4239,4200.0
2008-07-14 13:30:00,20.16,20.16,20.16,20.16,300.0,19.4239,19.4239,19.4239,19.4239,300.0
2008-07-14 13:35:00,20.15,20.17,20.15,20.17,4500.0,19.4143,19.4335,19.4143,19.4335,4500.0
2008-07-14 13:40:00,20.19,20.19,20.19,20.19,300.0,19.4528,19.4528,19.4528,19.4528,300.0
2008-07-14 13:45:00,20.22,20.25,20.22,20.23,3300.0,19.4817,19.5106,19.4817,19.4914,3300.0
2008-07-14 13:50:00,20.25,20.25,20.24,20.25,3900.0,19.5106,19.5106,19.501,19.5106,3900.0
2008-07-14 13:55:00,20.25,20.25,20.25,20.25,2400.0,19.5106,19.5106,19.5106,19.5106,2400.0
2008-07-14 14:00:00,20.25,20.25,20.25,20.25,0.0,19.5106,19.5106,19.5106,19.5106,0.0
2008-07-14 14:05:00,20.25,20.25,20.25,20.25,0.0,19.5106,19.5106,19.5106,19.5106,0.0
2008-07-14 14:10:00,20.25,20.25,20.25,20.25,0.0,19.5106,19.5106,19.5106,19.5106,0.0
2008-07-14 14:15:00,20.22,20.22,20.22,20.22,2400.0,19.4817,19.4817,19.4817,19.4817,2400.0
2008-07-14 14:20:00,20.22,20.22,20.22,20.22,0.0,19.4817,19.4817,19.4817,19.4817,0.0
2008-07-14 14:25:00,20.22,20.22,20.22,20.22,0.0,19.4817,19.4817,19.4817,19.4817,0.0
2008-07-14 14:30:00,20.2,20.2,20.2,20.2,600.0,19.4625,19.4625,19.4625,19.4625,600.0
2008-07-14 14:35:00,20.2,20.2,20.2,20.2,0.0,19.4625,19.4625,19.4625,19.4625,0.0
2008-07-14 14:40:00,20.2,20.2,20.17,20.18,1200.0,19.4625,19.4625,19.4335,19.4432,1200.0
2008-07-14 14:45:00,20.14,20.14,20.14,20.14,600.0,19.4046,19.4046,19.4046,19.4046,600.0
2008-07-14 14:50:00,20.13,20.13,20.13,20.13,300.0,19.395,19.395,19.395,19.395,300.0
2008-07-14 14:55:00,20.14,20.15,20.14,20.15,22500.0,19.4046,19.4143,19.4046,19.4143,22500.0
2008-07-14 15:00:00,20.16,20.18,20.16,20.18,57900.0,19.4239,19.4432,19.4239,19.4432,57900.0
2008-07-14 15:05:00,20.19,20.19,20.19,20.19,600.0,19.4528,19.4528,19.4528,19.4528,600.0
2008-07-14 15:10:00,20.16,20.16,20.14,20.14,1200.0,19.4239,19.4239,19.4046,19.4046,1200.0
2008-07-14 15:15:00,20.14,20.14,20.14,20.14,0.0,19.4046,19.4046,19.4046,19.4046,0.0
2008-07-14 15:20:00,20.22,20.26,20.22,20.23,4200.0,19.4817,19.5203,19.4817,19.4914,4200.0
2008-07-14 15:25:00,20.23,20.23,20.23,20.23,0.0,19.4914,19.4914,19.4914,19.4914,0.0
2008-07-14 15:30:00,20.27,20.29,20.27,20.29,900.0,19.5299,19.5492,19.5299,19.5492,900.0
2008-07-14 15:35:00,20.3,20.3,20.26,20.26,1200.0,19.5588,19.5588,19.5203,19.5203,1200.0
2008-07-14 15:40:00,20.22,20.27,20.22,20.26,60900.0,19.4817,19.5299,19.4817,19.5203,60900.0
2008-07-14 15:45:00,20.23,20.25,20.23,20.25,900.0,19.4914,19.5106,19.4914,19.5106,900.0
2008-07-14 15:50:00,20.25,20.26,20.25,20.26,900.0,19.5106,19.5203,19.5106,19.5203,900.0
2008-07-14 15:55:00,20.18,20.22,20.18,20.21,7500.0,19.4432,19.4817,19.4432,19.4721,7500.0
2008-07-15 09:30:00,20.05,20.22,20.05,20.22,900.0,19.3179,19.4817,19.3179,19.4817,900.0
2008-07-15 09:35:00,20.31,20.31,20.3,20.31,1800.0,19.5684,19.5684,19.5588,19.5684,1800.0
2008-07-15 09:40:00,20.36,20.42,20.36,20.42,1500.0,19.6166,19.6744,19.6166,19.6744,1500.0
2008-07-15 09:45:00,20.46,20.51,20.46,20.51,1200.0,19.713,19.7611,19.713,19.7611,1200.0
2008-07-15 09:50:00,20.49,20.49,20.49,20.49,600.0,19.7419,19.7419,19.7419,19.7419,600.0
2008-07-15 09:55:00,20.46,20.46,20.46,20.46,600.0,19.713,19.713,19.713,19.713,600.0
2008-07-15 10:00:00,20.39,20.41,20.38,20.39,154500.0,19.6455,19.6648,19.6359,19.6455,154500.0
2008-07-15 10:05:00,20.37,20.37,20.31,20.32,11100.0,19.6262,19.6262,19.5684,19.5781,11100.0
2008-07-15 10:10:00,20.32,20.35,20.32,20.35,1500.0,19.5781,19.607,19.5781,19.607,1500.0
2008-07-15 10:15:00,20.36,20.37,20.35,20.35,3900.0,19.6166,19.6262,19.607,19.607,3900.0
2008-07-15 10:20:00,20.35,20.37,20.34,20.34,10200.0,19.607,19.6262,19.5973,19.5973,10200.0
2008-07-15 10:25:00,20.38,20.38,20.34,20.36,2700.0,19.6359,19.6359,19.5973,19.6166,2700.0
2008-07-15 10:30:00,20.35,20.36,20.34,20.34,4500.0,19.607,19.6166,19.5973,19.5973,4500.0
2008-07-15 10:35:00,20.33,20.36,20.33,20.36,2100.0,19.5877,19.6166,19.5877,19.6166,2100.0
2008-07-15 10:40:00,20.37,20.37,20.37,20.37,3300.0,19.6262,19.6262,19.6262,19.6262,3300.0
2008-07-15 10:45:00,20.39,20.41,20.39,20.41,14400.0,19.6455,19.6648,19.6455,19.6648,14400.0
2008-07-15 10:50:00,20.45,20.45,20.45,20.45,1500.0,19.7033,19.7033,19.7033,19.7033,1500.0
2008-07-15 10:55:00,20.42,20.42,20.41,20.41,600.0,19.6744,19.6744,19.6648,19.6648,600.0
2008-07-15 11:00:00,20.42,20.49,20.42,20.49,1800.0,19.6744,19.7419,19.6744,19.7419,1800.0
2008-07-15 11:05:00,20.51,20.59,20.51,20.59,3000.0,19.7611,19.8382,19.7611,19.8382,3000.0
2008-07-15 11:10:00,20.57,20.57,20.52,20.54,5100.0,19.8189,19.8189,19.7708,19.79,5100.0
2008-07-15 11:15:00,20.55,20.58,20.55,20.58,2700.0,19.7997,19.8286,19.7997,19.8286,2700.0
2008-07-15 11:20:00,20.59,20.59,20.54,20.54,6900.0,19.8382,19.8382,19.79,19.79,6900.0
2008-07-15 11:25:00,20.56,20.57,20.52,20.54,24600.0,19.8093,19.8189,19.7708,19.79,24600.0
2008-07-15 11:30:00,20.54,20.55,20.53,20.54,4500.0,19.79,19.7997,19.7804,19.79,4500.0
2008-07-15 11:35:00,20.53,20.56,20.53,20.53,4500.0,19.7804,19.8093,19.7804,19.7804,4500.0
2008-07-15 11:40:00,20.53,20.53,20.5,20.5,4200.0,19.7804,19.7804,19.7515,19.7515,4200.0
2008-07-15 11:45:00,20.5,20.5,20.48,20.49,3900.0,19.7515,19.7515,19.7322,19.7419,3900.0
2008-07-15 11:50:00,20.51,20.58,20.5,20.58,3600.0,19.7611,19.8286,19.7515,19.8286,3600.0
2008-07-15 11:55:00,20.59,20.63,20.57,20.63,9000.0,19.8382,19.8768,19.8189,19.8768,9000.0
2008-07-15 12:00:00,20.58,20.6,20.58,20.6,11100.0,19.8286,19.8478,19.8286,19.8478,11100.0
2008-07-15 12:05:00,20.64,20.67,20.6,20.61,7500.0,19.8864,19.9153,19.8478,19.8575,7500.0
2008-07-15 12:10:00,20.6,20.61,20.59,20.61,3600.0,19.8478,19.8575,19.8382,19.8575,3600.0
2008-07-15 12:15:00,20.6,20.63,20.58,20.63,4200.0,19.8478,19.8768,19.8286,19.8768,4200.0
2008-07-15 12:20:00,20.65,20.65,20.62,20.62,6900.0,19.896,19.896,19.8671,19.8671,6900.0
2008-07-15 12:25:00,20.62,20.63,20.59,20.63,4500.0,19.8671,19.8768,19.8382,19.8768,4500.0
2008-07-15 12:30:00,20.63,20.68,20.63,20.67,10200.0,19.8768,19.9249,19.8768,19.9153,10200.0
2008-07-15 12:35:00,20.67,20.68,20.66,20.67,6900.0,19.9153,19.9249,19.9057,19.9153,6900.0
2008-07-15 12:40:00,20.69,20.71,20.68,20.68,4500.0,19.9346,19.9538,19.9249,19.9249,4500.0
2008-07-15 12:45:00,20.67,20.67,20.64,20.66,3000.0,19.9153,19.9153,19.8864,19.9057,3000.0
2008-07-15 12:50:00,20.66,20.66,20.64,20.65,11700.0,19.9057,19.9057,19.8864,19.896,11700.0
2008-07-15 12:55:00,20.66,20.68,20.64,20.68,4500.0,19.9057,19.9249,19.8864,19.9249,4500.0
2008-07-15 13:00:00,20.68,20.73,20.68,20.69,13200.0,19.9249,19.9731,19.9249,19.9346,13200.0
2008-07-15 13:05:00,20.7,20.71,20.69,20.71,6000.0,19.9442,19.9538,19.9346,19.9538,6000.0
2008-07-15 13:10:00,20.72,20.73,20.69,20.69,7800.0,19.9635,19.9731,19.9346,19.9346,7800.0
2008-07-15 13:15:00,20.69,20.69,20.67,20.67,1200.0,19.9346,19.9346,19.9153,19.9153,1200.0
2008-07-15 13:20:00,20.66,20.66,20.65,20.65,600.0,19.9057,19.9057,19.896,19.896,600.0
2008-07-15 13:25:00,20.66,20.66,20.65,20.65,5100.0,19.9057,19.9057,19.896,19.896,5100.0
2008-07-15 13:30:00,20.66,20.7,20.65,20.7,8400.0,19.9057,19.9442,19.896,19.9442,8400.0
2008-07-15 13:35:00,20.67,20.7,20.67,20.67,7800.0,19.9153,19.9442,19.9153,19.9153,7800.0
2008-07-15 13:40:00,20.68,20.71,20.68,20.71,900.0,19.9249,19.9538,19.9249,19.9538,900.0
2008-07-15 13:45:00,20.72,20.72,20.69,20.71,16800.0,19.9635,19.9635,19.9346,19.9538,16800.0
2008-07-15 13:50:00,20.74,20.74,20.74,20.74,6900.0,19.9827,19.9827,19.9827,19.9827,6900.0
2008-07-15 13:55:00,20.75,20.76,20.73,20.74,16800.0,19.9924,20.002,19.9731,19.9827,16800.0
2008-07-15 14:00:00,20.74,20.74,20.69,20.71,8700.0,19.9827,19.9827,19.9346,19.9538,8700.0
2008-07-15 14:05:00,20.73,20.73,20.72,20.73,7200.0,19.9731,19.9731,19.9635,19.9731,7200.0
2008-07-15 14:10:00,20.74,20.74,20.69,20.7,11700.0,19.9827,19.9827,19.9346,19.9442,11700.0
2008-07-15 14:15:00,20.7,20.78,20.7,20.77,8400.0,19.9442,20.0213,19.9442,20.0116,8400.0
2008-07-15 14:20:00,20.76,20.78,20.75,20.75,13500.0,20.002,20.0213,19.9924,19.9924,13500.0
2008-07-15 14:25:00,20.75,20.75,20.75,20.75,0.0,19.9924,19.9924,19.9924,19.9924,0.0
2008-07-15 14:30:00,20.79,20.82,20.79,20.8,3300.0,20.0309,20.0598,20.0309,20.0405,3300.0
2008-07-15 14:35:00,20.8,20.8,20.78,20.78,1500.0,20.0405,20.0405,20.0213,20.0213,1500.0
2008-07-15 14:40:00,20.79,20.8,20.78,20.79,10800.0,20.0309,20.0405,20.0213,20.0309,10800.0
2008-07-15 14:45:00,20.8,20.83,20.8,20.83,1800.0,20.0405,20.0694,20.0405,20.0694,1800.0
2008-07-15 14:50:00,20.83,20.86,20.83,20.86,6600.0,20.0694,20.0984,20.0694,20.0984,6600.0
2008-07-15 14:55:00,20.87,20.87,20.86,20.86,600.0,20.108,20.108,20.0984,20.0984,600.0
2008-07-15 15:00:00,20.84,20.89,20.84,20.87,9300.0,20.0791,20.1273,20.0791,20.108,9300.0
2008-07-15 15:05:00,20.88,20.89,20.87,20.88,18900.0,20.1176,20.1273,20.108,20.1176,18900.0
2008-07-15 15:10:00,20.89,20.91,20.86,20.88,23700.0,20.1273,20.1465,20.0984,20.1176,23700.0
2008-07-15 15:15:00,20.86,20.88,20.86,20.88,4800.0,20.0984,20.1176,20.0984,20.1176,4800.0
2008-07-15 15:20:00,20.89,20.9,20.89,20.9,1200.0,20.1273,20.1369,20.1273,20.1369,1200.0
2008-07-15 15:25:00,20.84,20.84,20.82,20.82,9600.0,20.0791,20.0791,20.0598,20.0598,9600.0
2008-07-15 15:30:00,20.81,20.85,20.77,20.79,37800.0,20.0502,20.0887,20.0116,20.0309,37800.0
2008-07-15 15:35:00,20.79,20.82,20.77,20.8,10800.0,20.0309,20.0598,20.0116,20.0405,10800.0
2008-07-15 15:40:00,20.81,20.81,20.77,20.79,20400.0,20.0502,20.0502,20.0116,20.0309,20400.0
2008-07-15 15:45:00,20.79,20.82,20.79,20.79,41100.0,20.0309,20.0598,20.0309,20.0309,41100.0
2008-07-15 15:50:00,20.81,20.83,20.81,20.82,15300.0,20.0502,20.0694,20.0502,20.0598,15300.0
2008-07-15 15:55:00,20.81,20.82,20.81,20.82,10200.0,20.0502,20.0598,20.0502,20.0598,10200.0
2008-07-16 09:30:00,20.8,20.84,20.78,20.84,21600.0,20.0405,20.0791,20.0213,20.0791,21600.0
2008-07-16 09:35:00,20.88,20.88,20.88,20.88,600.0,20.1176,20.1176,20.1176,20.1176,600.0
2008-07-16 09:40:00,20.9,20.9,20.87,20.87,1200.0,20.1369,20.1369,20.108,20.108,1200.0
2008-07-16 09:45:00,20.73,20.77,20.7,20.7,16500.0,19.9731,20.0116,19.9442,19.9442,16500.0
2008-07-16 09:50:00,20.74,20.86,20.74,20.85,11100.0,19.9827,20.0984,19.9827,20.0887,11100.0
2008-07-16 09:55:00,20.88,20.99,20.88,20.99,6600.0,20.1176,20.2236,20.1176,20.2236,6600.0
2008-07-16 10:00:00,20.96,20.97,20.93,20.93,13800.0,20.1947,20.2043,20.1658,20.1658,13800.0
2008-07-16 10:05:00,20.94,20.96,20.93,20.96,6600.0,20.1754,20.1947,20.1658,20.1947,6600.0
2008-07-16 10:10:00,20.97,20.97,20.91,20.91,4500.0,20.2043,20.2043,20.1465,20.1465,4500.0
2008-07-16 10:15:00,20.92,20.93,20.91,20.91,1800.0,20.1562,20.1658,20.1465,20.1465,1800.0
2008-07-16 10:20:00,20.88,20.89,20.85,20.85,9900.0,20.1176,20.1273,20.0887,20.0887,9900.0
2008-07-16 10:25:00,20.9,20.92,20.9,20.92,4800.0,20.1369,20.1562,20.1369,20.1562,4800.0
2008-07-16 10:30:00,20.91,20.91,20.91,20.91,8700.0,20.1465,20.1465,20.1465,20.1465,8700.0
2008-07-16 10:35:00,20.9,21.0,20.9,21.0,60300.0,20.1369,20.2332,20.1369,20.2332,60300.0
2008-07-16 10:40:00,21.0,21.0,21.0,21.0,0.0,20.2332,20.2332,20.2332,20.2332,0.0
2008-07-16 10:45:00,21.04,21.06,21.04,21.04,4800.0,20.2718,20.2911,20.2718,20.2718,4800.0
2008-07-16 10:50:00,21.04,21.06,21.03,21.05,5700.0,20.2718,20.2911,20.2621,20.2814,5700.0
2008-07-16 10:55:00,21.06,21.06,21.01,21.04,6300.0,20.2911,20.2911,20.2429,20.2718,6300.0
2008-07-16 11:00:00,21.04,21.05,21.04,21.05,2700.0,20.2718,20.2814,20.2718,20.2814,2700.0
2008-07-16 11:05:00,21.05,21.09,21.05,21.06,20700.0,20.2814,20.32,20.2814,20.2911,20700.0
2008-07-16 11:10:00,21.06,21.1,21.06,21.09,26100.0,20.2911,20.3296,20.2911,20.32,26100.0
2008-07-16 11:15:00,21.09,21.09,21.07,21.09,9300.0,20.32,20.32,20.3007,20.32,9300.0
2008-07-16 11:20:00,21.07,21.07,21.05,21.05,11700.0,20.3007,20.3007,20.2814,20.2814,11700.0
2008-07-16 11:25:00,21.06,21.07,21.05,21.05,48600.0,20.2911,20.3007,20.2814,20.2814,48600.0
2008-07-16 11:30:00,21.05,21.06,21.03,21.03,39600.0,20.2814,20.2911,20.2621,20.2621,39600.0
2008-07-16 11:35:00,21.04,21.04,21.01,21.01,34500.0,20.2718,20.2718,20.2429,20.2429,34500.0
2008-07-16 11:40:00,21.02,21.02,20.97,20.97,36300.0,20.2525,20.2525,20.2043,20.2043,36300.0
2008-07-16 11:45:00,20.94,20.94,20.93,20.93,3900.0,20.1754,20.1754,20.1658,20.1658,3900.0
2008-07-16 11:50:00,20.92,20.93,20.91,20.91,4500.0,20.1562,20.1658,20.1465,20.1465,4500.0
2008-07-16 11:55:00,20.92,20.93,20.91,20.91,12300.0,20.1562,20.1658,20.1465,20.1465,12300.0
2008-07-16 12:00:00,20.87,20.9,20.87,20.9,3000.0,20.108,20.1369,20.108,20.1369,3000.0
2008-07-16 12:05:00,20.92,20.93,20.92,20.92,18600.0,20.1562,20.1658,20.1562,20.1562,18600.0
2008-07-16 12:10:00,20.9,20.95,20.9,20.95,1200.0,20.1369,20.1851,20.1369,20.1851,1200.0
2008-07-16 12:15:00,20.95,20.96,20.95,20.96,3600.0,20.1851,20.1947,20.1851,20.1947,3600.0
2008-07-16 12:20:00,20.97,20.97,20.94,20.97,6300.0,20.2043,20.2043,20.1754,20.2043,6300.0
2008-07-16 12:25:00,20.99,21.0,20.99,21.0,2400.0,20.2236,20.2332,20.2236,20.2332,2400.0
2008-07-16 12:30:00,20.97,20.97,20.97,20.97,600.0,20.2043,20.2043,20.2043,20.2043,600.0
2008-07-16 12:35:00,20.96,20.97,20.95,20.96,3900.0,20.1947,20.2043,20.1851,20.1947,3900.0
2008-07-16 12:40:00,20.98,20.98,20.96,20.98,5700.0,20.214,20.214,20.1947,20.214,5700.0
2008-07-16 12:45:00,20.99,20.99,20.97,20.98,1500.0,20.2236,20.2236,20.2043,20.214,1500.0
2008-07-16 12:50:00,20.98,21.0,20.98,21.0,4800.0,20.214,20.2332,20.214,20.2332,4800.0
2008-07-16 12:55:00,21.0,21.0,20.99,20.99,2700.0,20.2332,20.2332,20.2236,20.2236,2700.0
2008-07-16 13:00:00,21.02,21.04,21.02,21.03,9600.0,20.2525,20.2718,20.2525,20.2621,9600.0
2008-07-16 13:05:00,21.02,21.05,21.02,21.04,7800.0,20.2525,20.2814,20.2525,20.2718,7800.0
2008-07-16 13:10:00,21.02,21.02,21.0,21.01,3600.0,20.2525,20.2525,20.2332,20.2429,3600.0
2008-07-16 13:15:00,21.02,21.02,21.0,21.0,1800.0,20.2525,20.2525,20.2332,20.2332,1800.0
2008-07-16 13:20:00,21.01,21.01,21.01,21.01,1500.0,20.2429,20.2429,20.2429,20.2429,1500.0
2008-07-16 13:25:00,21.05,21.05,21.03,21.03,2700.0,20.2814,20.2814,20.2621,20.2621,2700.0
2008-07-16 13:30:00,21.04,21.04,21.04,21.04,900.0,20.2718,20.2718,20.2718,20.2718,900.0
2008-07-16 13:35:00,21.02,21.02,21.02,21.02,3300.0,20.2525,20.2525,20.2525,20.2525,3300.0
2008-07-16 13:40:00,21.02,21.02,21.01,21.01,3600.0,20.2525,20.2525,20.2429,20.2429,3600.0
2008-07-16 13:45:00,21.02,21.02,20.98,20.99,5400.0,20.2525,20.2525,20.214,20.2236,5400.0
2008-07-16 13:50:00,20.98,20.99,20.98,20.99,1200.0,20.214,20.2236,20.214,20.2236,1200.0
2008-07-16 13:55:00,21.0,21.0,21.0,21.0,1500.0,20.2332,20.2332,20.2332,20.2332,1500.0
2008-07-16 14:00:00,20.99,21.0,20.96,20.99,39300.0,20.2236,20.2332,20.1947,20.2236,39300.0
2008-07-16 14:05:00,20.98,20.98,20.88,20.92,6900.0,20.214,20.214,20.1176,20.1562,6900.0
2008-07-16 14:10:00,20.93,20.97,20.93,20.97,5100.0,20.1658,20.2043,20.1658,20.2043,5100.0
2008-07-16 14:15:00,21.01,21.01,21.0,21.0,2400.0,20.2429,20.2429,20.2332,20.2332,2400.0
2008-07-16 14:20:00,21.01,21.01,21.01,21.01,7800.0,20.2429,20.2429,20.2429,20.2429,7800.0
2008-07-16 14:25:00,21.03,21.03,21.02,21.03,1800.0,20.2621,20.2621,20.2525,20.2621,1800.0
2008-07-16 14:30:00,21.04,21.04,21.02,21.02,15900.0,20.2718,20.2718,20.2525,20.2525,15900.0
2008-07-16 14:35:00,21.04,21.04,21.03,21.03,4800.0,20.2718,20.2718,20.2621,20.2621,4800.0
2008-07-16 14:40:00,21.03,21.04,21.03,21.04,1800.0,20.2621,20.2718,20.2621,20.2718,1800.0
2008-07-16 14:45:00,21.03,21.04,21.0,21.02,14400.0,20.2621,20.2718,20.2332,20.2525,14400.0
2008-07-16 14:50:00,21.02,21.02,21.01,21.01,1500.0,20.2525,20.2525,20.2429,20.2429,1500.0
2008-07-16 14:55:00,21.0,21.04,21.0,21.04,6600.0,20.2332,20.2718,20.2332,20.2718,6600.0
2008-07-16 15:00:00,21.01,21.04,21.01,21.02,7200.0,20.2429,20.2718,20.2429,20.2525,7200.0
2008-07-16 15:05:00,21.02,21.02,21.0,21.0,5400.0,20.2525,20.2525,20.2332,20.2332,5400.0
2008-07-16 15:10:00,20.98,20.99,20.97,20.99,1800.0,20.214,20.2236,20.2043,20.2236,1800.0
2008-07-16 15:15:00,21.0,21.01,21.0,21.01,9600.0,20.2332,20.2429,20.2332,20.2429,9600.0
2008-07-16 15:20:00,21.01,21.01,21.0,21.0,600.0,20.2429,20.2429,20.2332,20.2332,600.0
2008-07-16 15:25:00,21.0,21.01,20.99,21.01,1800.0,20.2332,20.2429,20.2236,20.2429,1800.0
2008-07-16 15:30:00,21.0,21.0,20.98,21.0,9600.0,20.2332,20.2332,20.214,20.2332,9600.0
2008-07-16 15:35:00,20.99,20.99,20.97,20.98,9600.0,20.2236,20.2236,20.2043,20.214,9600.0
2008-07-16 15:40:00,21.0,21.01,20.99,20.99,183000.0,20.2332,20.2429,20.2236,20.2236,183000.0
2008-07-16 15:45:00,20.99,21.01,20.99,21.0,2400.0,20.2236,20.2429,20.2236,20.2332,2400.0
2008-07-16 15:50:00,21.02,21.02,20.99,20.99,3300.0,20.2525,20.2525,20.2236,20.2236,3300.0
2008-07-16 15:55:00,21.0,21.0,20.98,20.98,11700.0,20.2332,20.2332,20.214,20.214,11700.0
2008-07-17 09:30:00,21.06,21.12,21.06,21.12,82800.0,20.2911,20.3489,20.2911,20.3489,82800.0
2008-07-17 09:35:00,21.07,21.1,21.06,21.07,23100.0,20.3007,20.3296,20.2911,20.3007,23100.0
2008-07-17 09:40:00,21.13,21.13,21.08,21.09,31500.0,20.3585,20.3585,20.3103,20.32,31500.0
2008-07-17 09:45:00,21.07,21.07,21.02,21.02,21000.0,20.3007,20.3007,20.2525,20.2525,21000.0
2008-07-17 09:50:00,21.03,21.04,21.03,21.04,3300.0,20.2621,20.2718,20.2621,20.2718,3300.0
2008-07-17 09:55:00,21.04,21.04,21.03,21.03,8100.0,20.2718,20.2718,20.2621,20.2621,8100.0
2008-07-17 10:00:00,21.07,21.09,21.07,21.08,2400.0,20.3007,20.32,20.3007,20.3103,2400.0
2008-07-17 10:05:00,21.02,21.05,21.02,21.05,13500.0,20.2525,20.2814,20.2525,20.2814,13500.0
2008-07-17 10:10:00,21.05,21.07,21.02,21.07,4200.0,20.2814,20.3007,20.2525,20.3007,4200.0
2008-07-17 10:15:00,21.08,21.13,21.07,21.13,15600.0,20.3103,20.3585,20.3007,20.3585,15600.0
2008-07-17 10:20:00,21.13,21.15,21.11,21.12,91200.0,20.3585,20.3778,20.3392,20.3489,91200.0
2008-07-17 10:25:00,21.11,21.16,21.11,21.14,63300.0,20.3392,20.3874,20.3392,20.3681,63300.0
2008-07-17 10:30:00,21.14,21.15,21.13,21.13,14700.0,20.3681,20.3778,20.3585,20.3585,14700.0
2008-07-17 10:35:00,21.13,21.16,21.12,21.13,35100.0,20.3585,20.3874,20.3489,20.3585,35100.0
2008-07-17 10:40:00,21.09,21.12,21.09,21.12,9600.0,20.32,20.3489,20.32,20.3489,9600.0
2008-07-17 10:45:00,21.12,21.14,21.12,21.14,5700.0,20.3489,20.3681,20.3489,20.3681,5700.0
2008-07-17 10:50:00,21.14,21.14,21.12,21.13,21000.0,20.3681,20.3681,20.3489,20.3585,21000.0
2008-07-17 10:55:00,21.12,21.13,21.12,21.12,26700.0,20.3489,20.3585,20.3489,20.3489,26700.0
2008-07-17 11:00:00,21.12,21.13,21.08,21.08,10200.0,20.3489,20.3585,20.3103,20.3103,10200.0
2008-07-17 11:05:00,21.07,21.08,21.05,21.06,6600.0,20.3007,20.3103,20.2814,20.2911,6600.0
2008-07-17 11:10:00,21.06,21.09,21.05,21.07,12000.0,20.2911,20.32,20.2814,20.3007,12000.0
2008-07-17 11:15:00,21.07,21.08,21.07,21.08,3300.0,20.3007,20.3103,20.3007,20.3103,3300.0
2008-07-17 11:20:00,21.06,21.09,21.04,21.09,3300.0,20.2911,20.32,20.2718,20.32,3300.0
2008-07-17 11:25:00,21.12,21.12,21.12,21.12,1200.0,20.3489,20.3489,20.3489,20.3489,1200.0
2008-07-17 11:30:00,21.06,21.06,21.06,21.06,300.0,20.2911,20.2911,20.2911,20.2911,300.0
2008-07-17 11:35:00,21.09,21.11,21.09,21.11,14400.0,20.32,20.3392,20.32,20.3392,14400.0
2008-07-17 11:40:00,21.15,21.17,21.15,21.17,1500.0,20.3778,20.397,20.3778,20.397,1500.0
2008-07-17 11:45:00,21.19,21.19,21.18,21.18,2100.0,20.4163,20.4163,20.4067,20.4067,2100.0
2008-07-17 11:50:00,21.18,21.18,21.18,21.18,0.0,20.4067,20.4067,20.4067,20.4067,0.0
2008-07-17 11:55:00,21.13,21.14,21.13,21.14,1200.0,20.3585,20.3681,20.3585,20.3681,1200.0
2008-07-17 12:00:00,21.13,21.13,21.12,21.13,900.0,20.3585,20.3585,20.3489,20.3585,900.0
2008-07-17 12:05:00,21.11,21.13,21.11,21.12,6000.0,20.3392,20.3585,20.3392,20.3489,6000.0
2008-07-17 12:10:00,21.12,21.13,21.12,21.13,2100.0,20.3489,20.3585,20.3489,20.3585,2100.0
2008-07-17 12:15:00,21.13,21.13,21.1,21.12,24300.0,20.3585,20.3585,20.3296,20.3489,24300.0
2008-07-17 12:20:00,21.13,21.15,21.13,21.15,33600.0,20.3585,20.3778,20.3585,20.3778,33600.0
2008-07-17 12:25:00,21.14,21.16,21.14,21.16,4800.0,20.3681,20.3874,20.3681,20.3874,4800.0
2008-07-17 12:30:00,21.15,21.15,21.12,21.12,2400.0,20.3778,20.3778,20.3489,20.3489,2400.0
2008-07-17 12:35:00,21.12,21.13,21.11,21.12,41400.0,20.3489,20.3585,20.3392,20.3489,41400.0
2008-07-17 12:40:00,21.12,21.13,21.12,21.12,13800.0,20.3489,20.3585,20.3489,20.3489,13800.0
2008-07-17 12:45:00,21.12,21.15,21.12,21.15,6300.0,20.3489,20.3778,20.3489,20.3778,6300.0
2008-07-17 12:50:00,21.15,21.16,21.14,21.14,34800.0,20.3778,20.3874,20.3681,20.3681,34800.0
2008-07-17 12:55:00,21.15,21.17,21.15,21.17,19500.0,20.3778,20.397,20.3778,20.397,19500.0
2008-07-17 13:00:00,21.15,21.16,21.15,21.16,2700.0,20.3778,20.3874,20.3778,20.3874,2700.0
2008-07-17 13:05:00,21.17,21.18,21.17,21.18,3000.0,20.397,20.4067,20.397,20.4067,3000.0
2008-07-17 13:10:00,21.18,21.23,21.18,21.23,5400.0,20.4067,20.4548,20.4067,20.4548,5400.0
2008-07-17 13:15:00,21.26,21.31,21.25,21.31,6600.0,20.4837,20.5319,20.4741,20.5319,6600.0
2008-07-17 13:20:00,21.28,21.28,21.23,21.24,14400.0,20.503,20.503,20.4548,20.4645,14400.0
2008-07-17 13:25:00,21.22,21.24,21.21,21.22,10800.0,20.4452,20.4645,20.4356,20.4452,10800.0
2008-07-17 13:30:00,21.24,21.26,21.24,21.26,9000.0,20.4645,20.4837,20.4645,20.4837,9000.0
2008-07-17 13:35:00,21.27,21.33,21.27,21.32,19500.0,20.4934,20.5512,20.4934,20.5416,19500.0
2008-07-17 13:40:00,21.32,21.32,21.28,21.29,6300.0,20.5416,20.5416,20.503,20.5127,6300.0
2008-07-17 13:45:00,21.28,21.32,21.27,21.32,9000.0,20.503,20.5416,20.4934,20.5416,9000.0
2008-07-17 13:50:00,21.31,21.32,21.3,21.3,2400.0,20.5319,20.5416,20.5223,20.5223,2400.0
2008-07-17 13:55:00,21.31,21.31,21.28,21.29,6900.0,20.5319,20.5319,20.503,20.5127,6900.0
2008-07-17 14:00:00,21.29,21.31,21.29,21.31,38700.0,20.5127,20.5319,20.5127,20.5319,38700.0
2008-07-17 14:05:00,21.32,21.34,21.31,21.34,5400.0,20.5416,20.5608,20.5319,20.5608,5400.0
2008-07-17 14:10:00,21.33,21.34,21.29,21.29,25800.0,20.5512,20.5608,20.5127,20.5127,25800.0
2008-07-17 14:15:00,21.3,21.32,21.29,21.32,27900.0,20.5223,20.5416,20.5127,20.5416,27900.0
2008-07-17 14:20:00,21.33,21.34,21.31,21.31,5400.0,20.5512,20.5608,20.5319,20.5319,5400.0
2008-07-17 14:25:00,21.3,21.32,21.29,21.29,2700.0,20.5223,20.5416,20.5127,20.5127,2700.0
2008-07-17 14:30:00,21.29,21.29,21.28,21.28,1500.0,20.5127,20.5127,20.503,20.503,1500.0
2008-07-17 14:35:00,21.24,21.25,21.22,21.22,7500.0,20.4645,20.4741,20.4452,20.4452,7500.0
2008-07-17 14:40:00,21.24,21.24,21.21,21.24,3900.0,20.4645,20.4645,20.4356,20.4645,3900.0
2008-07-17 14:45:00,21.26,21.26,21.22,21.22,3000.0,20.4837,20.4837,20.4452,20.4452,3000.0
2008-07-17 14:50:00,21.23,21.23,21.22,21.22,2100.0,20.4548,20.4548,20.4452,20.4452,2100.0
2008-07-17 14:55:00,21.23,21.23,21.18,21.21,3000.0,20.4548,20.4548,20.4067,20.4356,3000.0
2008-07-17 15:00:00,21.22,21.28,21.22,21.26,9900.0,20.4452,20.503,20.4452,20.4837,9900.0
2008-07-17 15:05:00,21.27,21.28,21.23,21.23,4200.0,20.4934,20.503,20.4548,20.4548,4200.0
2008-07-17 15:10:00,21.22,21.27,21.22,21.25,7200.0,20.4452,20.4934,20.4452,20.4741,7200.0
2008-07-17 15:15:00,21.27,21.28,21.23,21.27,6900.0,20.4934,20.503,20.4548,20.4934,6900.0
2008-07-17 15:20:00,21.28,21.28,21.26,21.28,2700.0,20.503,20.503,20.4837,20.503,2700.0
2008-07-17 15:25:00,21.27,21.27,21.25,21.25,12900.0,20.4934,20.4934,20.4741,20.4741,12900.0
2008-07-17 15:30:00,21.25,21.27,21.21,21.21,14700.0,20.4741,20.4934,20.4356,20.4356,14700.0
2008-07-17 15:35:00,21.23,21.23,21.19,21.21,6000.0,20.4548,20.4548,20.4163,20.4356,6000.0
2008-07-17 15:40:00,21.19,21.2,21.19,21.19,2700.0,20.4163,20.4259,20.4163,20.4163,2700.0
2008-07-17 15:45:00,21.22,21.25,21.22,21.25,16500.0,20.4452,20.4741,20.4452,20.4741,16500.0
2008-07-17 15:50:00,21.25,21.25,21.21,21.22,34200.0,20.4741,20.4741,20.4356,20.4452,34200.0
2008-07-17 15:55:00,21.22,21.26,21.21,21.26,29700.0,20.4452,20.4837,20.4356,20.4837,29700.0
2008-07-18 09:30:00,21.21,21.22,21.16,21.16,15900.0,20.4356,20.4452,20.3874,20.3874,15900.0
2008-07-18 09:35:00,21.16,21.17,21.16,21.17,131400.0,20.3874,20.397,20.3874,20.397,131400.0
2008-07-18 09:40:00,21.17,21.22,21.16,21.19,116700.0,20.397,20.4452,20.3874,20.4163,116700.0
2008-07-18 09:45:00,21.18,21.18,21.13,21.16,3900.0,20.4067,20.4067,20.3585,20.3874,3900.0
2008-07-18 09:50:00,21.14,21.14,21.06,21.06,10800.0,20.3681,20.3681,20.2911,20.2911,10800.0
2008-07-18 09:55:00,21.06,21.11,21.06,21.1,10500.0,20.2911,20.3392,20.2911,20.3296,10500.0
2008-07-18 10:00:00,21.12,21.12,21.11,21.11,54600.0,20.3489,20.3489,20.3392,20.3392,54600.0
2008-07-18 10:05:00,21.11,21.16,21.09,21.16,12900.0,20.3392,20.3874,20.32,20.3874,12900.0
2008-07-18 10:10:00,21.13,21.16,21.13,21.15,4800.0,20.3585,20.3874,20.3585,20.3778,4800.0
2008-07-18 10:15:00,21.15,21.16,21.14,21.14,3600.0,20.3778,20.3874,20.3681,20.3681,3600.0
2008-07-18 10:20:00,21.12,21.14,21.12,21.13,8400.0,20.3489,20.3681,20.3489,20.3585,8400.0
2008-07-18 10:25:00,21.16,21.16,21.16,21.16,300.0,20.3874,20.3874,20.3874,20.3874,300.0
2008-07-18 10:30:00,21.16,21.16,21.12,21.12,2400.0,20.3874,20.3874,20.3489,20.3489,2400.0
2008-07-18 10:35:00,21.15,21.15,21.07,21.07,8100.0,20.3778,20.3778,20.3007,20.3007,8100.0
2008-07-18 10:40:00,21.12,21.22,21.12,21.22,7500.0,20.3489,20.4452,20.3489,20.4452,7500.0
2008-07-18 10:45:00,21.21,21.27,21.21,21.24,138900.0,20.4356,20.4934,20.4356,20.4645,138900.0
2008-07-18 10:50:00,21.23,21.23,21.17,21.17,97500.0,20.4548,20.4548,20.397,20.397,97500.0
2008-07-18 10:55:00,21.17,21.17,21.14,21.14,5100.0,20.397,20.397,20.3681,20.3681,5100.0
2008-07-18 11:00:00,21.12,21.13,21.11,21.13,3000.0,20.3489,20.3585,20.3392,20.3585,3000.0
2008-07-18 11:05:00,21.13,21.13,21.13,21.13,4800.0,20.3585,20.3585,20.3585,20.3585,4800.0
2008-07-18 11:10:00,21.13,21.17,21.13,21.16,9900.0,20.3585,20.397,20.3585,20.3874,9900.0
2008-07-18 11:15:00,21.17,21.17,21.16,21.17,18900.0,20.397,20.397,20.3874,20.397,18900.0
2008-07-18 11:20:00,21.17,21.17,21.17,21.17,61500.0,20.397,20.397,20.397,20.397,61500.0
2008-07-18 11:25:00,21.17,21.18,21.17,21.17,27000.0,20.397,20.4067,20.397,20.397,27000.0
2008-07-18 11:30:00,21.16,21.18,21.16,21.16,19500.0,20.3874,20.4067,20.3874,20.3874,19500.0
2008-07-18 11:35:00,21.15,21.17,21.15,21.17,91500.0,20.3778,20.397,20.3778,20.397,91500.0
2008-07-18 11:40:00,21.16,21.16,21.14,21.14,1800.0,20.3874,20.3874,20.3681,20.3681,1800.0
2008-07-18 11:45:00,21.14,21.14,21.14,21.14,0.0,20.3681,20.3681,20.3681,20.3681,0.0
2008-07-18 11:50:00,21.13,21.13,21.13,21.13,3900.0,20.3585,20.3585,20.3585,20.3585,3900.0
2008-07-18 11:55:00,21.1,21.1,21.08,21.08,1800.0,20.3296,20.3296,20.3103,20.3103,1800.0
2008-07-18 12:00:00,21.1,21.1,21.08,21.08,900.0,20.3296,20.3296,20.3103,20.3103,900.0
2008-07-18 12:05:00,21.08,21.08,21.08,21.08,1200.0,20.3103,20.3103,20.3103,20.3103,1200.0
2008-07-18 12:10:00,21.08,21.08,21.05,21.05,1200.0,20.3103,20.3103,20.2814,20.2814,1200.0
2008-07-18 12:15:00,21.03,21.04,21.0,21.01,6900.0,20.2621,20.2718,20.2332,20.2429,6900.0
2008-07-18 12:20:00,21.01,21.01,21.0,21.0,7500.0,20.2429,20.2429,20.2332,20.2332,7500.0
2008-07-18 12:25:00,21.0,21.0,20.98,20.98,1800.0,20.2332,20.2332,20.214,20.214,1800.0
2008-07-18 12:30:00,20.94,20.94,20.9,20.9,1200.0,20.1754,20.1754,20.1369,20.1369,1200.0
2008-07-18 12:35:00,20.95,20.97,20.95,20.97,9600.0,20.1851,20.2043,20.1851,20.2043,9600.0
2008-07-18 12:40:00,20.96,20.96,20.95,20.95,600.0,20.1947,20.1947,20.1851,20.1851,600.0
2008-07-18 12:45:00,20.99,21.01,20.99,21.01,900.0,20.2236,20.2429,20.2236,20.2429,900.0
2008-07-18 12:50:00,20.98,20.98,20.93,20.93,3600.0,20.214,20.214,20.1658,20.1658,3600.0
2008-07-18 12:55:00,20.92,20.92,20.92,20.92,600.0,20.1562,20.1562,20.1562,20.1562,600.0
2008-07-18 13:00:00,20.93,20.93,20.93,20.93,600.0,20.1658,20.1658,20.1658,20.1658,600.0
2008-07-18 13:05:00,20.93,20.94,20.93,20.94,2400.0,20.1658,20.1754,20.1658,20.1754,2400.0
2008-07-18 13:10:00,20.95,20.96,20.95,20.96,3300.0,20.1851,20.1947,20.1851,20.1947,3300.0
2008-07-18 13:15:00,20.98,20.98,20.93,20.93,2700.0,20.214,20.214,20.1658,20.1658,2700.0
2008-07-18 13:20:00,20.93,20.93,20.93,20.93,300.0,20.1658,20.1658,20.1658,20.1658,300.0
2008-07-18 13:25:00,20.93,20.94,20.89,20.94,8400.0,20.1658,20.1754,20.1273,20.1754,8400.0
2008-07-18 13:30:00,20.94,20.97,20.92,20.97,1500.0,20.1754,20.2043,20.1562,20.2043,1500.0
2008-07-18 13:35:00,20.97,20.99,20.97,20.97,2400.0,20.2043,20.2236,20.2043,20.2043,2400.0
2008-07-18 13:40:00,21.0,21.01,20.96,20.96,2400.0,20.2332,20.2429,20.1947,20.1947,2400.0
2008-07-18 13:45:00,20.95,20.96,20.95,20.96,1500.0,20.1851,20.1947,20.1851,20.1947,1500.0
2008-07-18 13:50:00,20.99,20.99,20.93,20.94,2400.0,20.2236,20.2236,20.1658,20.1754,2400.0
2008-07-18 13:55:00,20.96,20.96,20.95,20.95,900.0,20.1947,20.1947,20.1851,20.1851,900.0
2008-07-18 14:00:00,20.95,20.96,20.94,20.96,3300.0,20.1851,20.1947,20.1754,20.1947,3300.0
2008-07-18 14:05:00,20.96,20.96,20.95,20.96,3600.0,20.1947,20.1947,20.1851,20.1947,3600.0
2008-07-18 14:10:00,20.97,20.97,20.97,20.97,1200.0,20.2043,20.2043,20.2043,20.2043,1200.0
2008-07-18 14:15:00,21.0,21.0,21.0,21.0,300.0,20.2332,20.2332,20.2332,20.2332,300.0
2008-07-18 14:20:00,21.0,21.0,21.0,21.0,0.0,20.2332,20.2332,20.2332,20.2332,0.0
2008-07-18 14:25:00,21.02,21.02,21.0,21.0,3900.0,20.2525,20.2525,20.2332,20.2332,3900.0
2008-07-18 14:30:00,20.98,20.98,20.98,20.98,300.0,20.214,20.214,20.214,20.214,300.0
2008-07-18 14:35:00,20.98,20.98,20.98,20.98,0.0,20.214,20.214,20.214,20.214,0.0
2008-07-18 14:40:00,20.99,20.99,20.98,20.98,1500.0,20.2236,20.2236,20.214,20.214,1500.0
2008-07-18 14:45:00,20.97,20.97,20.97,20.97,300.0,20.2043,20.2043,20.2043,20.2043,300.0
2008-07-18 14:50:00,20.99,20.99,20.96,20.96,600.0,20.2236,20.2236,20.1947,20.1947,600.0
2008-07-18 14:55:00,20.99,20.99,20.98,20.98,4200.0,20.2236,20.2236,20.214,20.214,4200.0
2008-07-18 15:00:00,20.98,20.99,20.98,20.99,600.0,20.214,20.2236,20.214,20.2236,600.0
2008-07-18 15:05:00,20.98,20.99,20.98,20.99,2700.0,20.214,20.2236,20.214,20.2236,2700.0
2008-07-18 15:10:00,20.99,20.99,20.99,20.99,0.0,20.2236,20.2236,20.2236,20.2236,0.0
2008-07-18 15:15:00,21.0,21.0,20.98,20.98,2100.0,20.2332,20.2332,20.214,20.214,2100.0
2008-07-18 15:20:00,20.98,20.98,20.98,20.98,300.0,20.214,20.214,20.214,20.214,300.0
2008-07-18 15:25:00,21.0,21.0,21.0,21.0,300.0,20.2332,20.2332,20.2332,20.2332,300.0
2008-07-18 15:30:00,21.01,21.01,21.01,21.01,2400.0,20.2429,20.2429,20.2429,20.2429,2400.0
2008-07-18 15:35:00,21.0,21.0,20.98,21.0,1800.0,20.2332,20.2332,20.214,20.2332,1800.0
2008-07-18 15:40:00,21.0,21.0,20.96,20.96,2100.0,20.2332,20.2332,20.1947,20.1947,2100.0
2008-07-18 15:45:00,20.96,20.96,20.96,20.96,600.0,20.1947,20.1947,20.1947,20.1947,600.0
2008-07-18 15:50:00,20.96,20.98,20.94,20.97,12000.0,20.1947,20.214,20.1754,20.2043,12000.0
2008-07-18 15:55:00,20.98,20.98,20.96,20.98,4800.0,20.214,20.214,20.1947,20.214,4800.0
2008-07-21 09:30:00,21.35,21.4,21.34,21.4,79500.0,20.5705,20.6186,20.5608,20.6186,79500.0
2008-07-21 09:35:00,21.42,21.55,21.42,21.55,205500.0,20.6379,20.7632,20.6379,20.7632,205500.0
2008-07-21 09:40:00,21.56,21.59,21.52,21.52,39600.0,20.7728,20.8017,20.7343,20.7343,39600.0
2008-07-21 09:45:00,21.53,21.53,21.48,21.49,26700.0,20.7439,20.7439,20.6957,20.7054,26700.0
2008-07-21 09:50:00,21.49,21.5,21.48,21.5,17700.0,20.7054,20.715,20.6957,20.715,17700.0
2008-07-21 09:55:00,21.52,21.55,21.52,21.54,6300.0,20.7343,20.7632,20.7343,20.7535,6300.0
2008-07-21 10:00:00,21.54,21.57,21.5,21.5,8100.0,20.7535,20.7824,20.715,20.715,8100.0
2008-07-21 10:05:00,21.47,21.49,21.46,21.47,6300.0,20.6861,20.7054,20.6764,20.6861,6300.0
2008-07-21 10:10:00,21.46,21.5,21.45,21.5,13200.0,20.6764,20.715,20.6668,20.715,13200.0
2008-07-21 10:15:00,21.49,21.49,21.48,21.48,4800.0,20.7054,20.7054,20.6957,20.6957,4800.0
2008-07-21 10:20:00,21.48,21.48,21.43,21.44,16200.0,20.6957,20.6957,20.6475,20.6572,16200.0
2008-07-21 10:25:00,21.44,21.48,21.43,21.44,8100.0,20.6572,20.6957,20.6475,20.6572,8100.0
2008-07-21 10:30:00,21.46,21.46,21.42,21.42,6300.0,20.6764,20.6764,20.6379,20.6379,6300.0
2008-07-21 10:35:00,21.42,21.44,21.42,21.42,6600.0,20.6379,20.6572,20.6379,20.6379,6600.0
2008-07-21 10:40:00,21.4,21.43,21.4,21.43,10200.0,20.6186,20.6475,20.6186,20.6475,10200.0
2008-07-21 10:45:00,21.41,21.45,21.41,21.45,3900.0,20.6283,20.6668,20.6283,20.6668,3900.0
2008-07-21 10:50:00,21.43,21.47,21.43,21.47,4200.0,20.6475,20.6861,20.6475,20.6861,4200.0
2008-07-21 10:55:00,21.46,21.47,21.44,21.47,9300.0,20.6764,20.6861,20.6572,20.6861,9300.0
2008-07-21 11:00:00,21.46,21.46,21.45,21.46,900.0,20.6764,20.6764,20.6668,20.6764,900.0
2008-07-21 11:05:00,21.49,21.5,21.48,21.5,6300.0,20.7054,20.715,20.6957,20.715,6300.0
2008-07-21 11:10:00,21.5,21.53,21.5,21.53,8100.0,20.715,20.7439,20.715,20.7439,8100.0
2008-07-21 11:15:00,21.53,21.53,21.53,21.53,0.0,20.7439,20.7439,20.7439,20.7439,0.0
2008-07-21 11:20:00,21.52,21.56,21.5,21.56,5400.0,20.7343,20.7728,20.715,20.7728,5400.0
2008-07-21 11:25:00,21.56,21.57,21.56,21.56,4500.0,20.7728,20.7824,20.7728,20.7728,4500.0
2008-07-21 11:30:00,21.55,21.56,21.52,21.52,4800.0,20.7632,20.7728,20.7343,20.7343,4800.0
2008-07-21 11:35:00,21.54,21.54,21.5,21.5,8400.0,20.7535,20.7535,20.715,20.715,8400.0
2008-07-21 11:40:00,21.53,21.54,21.51,21.51,3600.0,20.7439,20.7535,20.7246,20.7246,3600.0
2008-07-21 11:45:00,21.53,21.53,21.51,21.52,3300.0,20.7439,20.7439,20.7246,20.7343,3300.0
2008-07-21 11:50:00,21.52,21.53,21.5,21.5,12000.0,20.7343,20.7439,20.715,20.715,12000.0
2008-07-21 11:55:00,21.5,21.5,21.5,21.5,3000.0,20.715,20.715,20.715,20.715,3000.0
2008-07-21 12:00:00,21.47,21.52,21.47,21.51,2700.0,20.6861,20.7343,20.6861,20.7246,2700.0
2008-07-21 12:05:00,21.5,21.51,21.5,21.51,1800.0,20.715,20.7246,20.715,20.7246,1800.0
2008-07-21 12:10:00,21.49,21.49,21.47,21.48,2100.0,20.7054,20.7054,20.6861,20.6957,2100.0
2008-07-21 12:15:00,21.49,21.49,21.48,21.48,4800.0,20.7054,20.7054,20.6957,20.6957,4800.0
2008-07-21 12:20:00,21.48,21.48,21.46,21.46,5100.0,20.6957,20.6957,20.6764,20.6764,5100.0
2008-07-21 12:25:00,21.49,21.49,21.48,21.49,3300.0,20.7054,20.7054,20.6957,20.7054,3300.0
2008-07-21 12:30:00,21.5,21.5,21.48,21.5,3600.0,20.715,20.715,20.6957,20.715,3600.0
2008-07-21 12:35:00,21.48,21.49,21.48,21.48,3300.0,20.6957,20.7054,20.6957,20.6957,3300.0
2008-07-21 12:40:00,21.49,21.49,21.48,21.48,2400.0,20.7054,20.7054,20.6957,20.6957,2400.0
2008-07-21 12:45:00,21.48,21.48,21.46,21.46,2700.0,20.6957,20.6957,20.6764,20.6764,2700.0
2008-07-21 12:50:00,21.47,21.47,21.46,21.46,2400.0,20.6861,20.6861,20.6764,20.6764,2400.0
2008-07-21 12:55:00,21.46,21.46,21.44,21.44,6900.0,20.6764,20.6764,20.6572,20.6572,6900.0
2008-07-21 13:00:00,21.45,21.45,21.45,21.45,1200.0,20.6668,20.6668,20.6668,20.6668,1200.0
2008-07-21 13:05:00,21.46,21.46,21.46,21.46,7200.0,20.6764,20.6764,20.6764,20.6764,7200.0
2008-07-21 13:10:00,21.46,21.46,21.46,21.46,0.0,20.6764,20.6764,20.6764,20.6764,0.0
2008-07-21 13:15:00,21.5,21.5,21.5,21.5,9000.0,20.715,20.715,20.715,20.715,9000.0
2008-07-21 13:20:00,21.49,21.51,21.49,21.51,23700.0,20.7054,20.7246,20.7054,20.7246,23700.0
2008-07-21 13:25:00,21.53,21.53,21.49,21.49,3300.0,20.7439,20.7439,20.7054,20.7054,3300.0
2008-07-21 13:30:00,21.48,21.5,21.47,21.5,9600.0,20.6957,20.715,20.6861,20.715,9600.0
2008-07-21 13:35:00,21.51,21.53,21.51,21.53,16800.0,20.7246,20.7439,20.7246,20.7439,16800.0
2008-07-21 13:40:00,21.51,21.52,21.51,21.52,1500.0,20.7246,20.7343,20.7246,20.7343,1500.0
2008-07-21 13:45:00,21.51,21.51,21.5,21.5,3600.0,20.7246,20.7246,20.715,20.715,3600.0
2008-07-21 13:50:00,21.51,21.51,21.49,21.51,6300.0,20.7246,20.7246,20.7054,20.7246,6300.0
2008-07-21 13:55:00,21.5,21.5,21.5,21.5,900.0,20.715,20.715,20.715,20.715,900.0
2008-07-21 14:00:00,21.51,21.51,21.5,21.5,1200.0,20.7246,20.7246,20.715,20.715,1200.0
2008-07-21 14:05:00,21.49,21.49,21.49,21.49,1800.0,20.7054,20.7054,20.7054,20.7054,1800.0
2008-07-21 14:10:00,21.48,21.48,21.46,21.46,1800.0,20.6957,20.6957,20.6764,20.6764,1800.0
2008-07-21 14:15:00,21.47,21.48,21.47,21.48,2400.0,20.6861,20.6957,20.6861,20.6957,2400.0
2008-07-21 14:20:00,21.48,21.49,21.47,21.49,14100.0,20.6957,20.7054,20.6861,20.7054,14100.0
2008-07-21 14:25:00,21.48,21.49,21.45,21.45,5400.0,20.6957,20.7054,20.6668,20.6668,5400.0
2008-07-21 14:30:00,21.45,21.46,21.44,21.46,3300.0,20.6668,20.6764,20.6572,20.6764,3300.0
2008-07-21 14:35:00,21.46,21.46,21.43,21.43,4200.0,20.6764,20.6764,20.6475,20.6475,4200.0
2008-07-21 14:40:00,21.43,21.43,21.42,21.42,3000.0,20.6475,20.6475,20.6379,20.6379,3000.0
2008-07-21 14:45:00,21.41,21.42,21.41,21.42,2100.0,20.6283,20.6379,20.6283,20.6379,2100.0
2008-07-21 14:50:00,21.4,21.4,21.4,21.4,900.0,20.6186,20.6186,20.6186,20.6186,900.0
2008-07-21 14:55:00,21.41,21.42,21.4,21.42,5400.0,20.6283,20.6379,20.6186,20.6379,5400.0
2008-07-21 15:00:00,21.42,21.42,21.4,21.4,2100.0,20.6379,20.6379,20.6186,20.6186,2100.0
2008-07-21 15:05:00,21.41,21.43,21.41,21.43,1200.0,20.6283,20.6475,20.6283,20.6475,1200.0
2008-07-21 15:10:00,21.42,21.44,21.42,21.44,4500.0,20.6379,20.6572,20.6379,20.6572,4500.0
2008-07-21 15:15:00,21.46,21.47,21.45,21.46,4500.0,20.6764,20.6861,20.6668,20.6764,4500.0
2008-07-21 15:20:00,21.46,21.49,21.46,21.49,93300.0,20.6764,20.7054,20.6764,20.7054,93300.0
2008-07-21 15:25:00,21.49,21.51,21.48,21.48,155100.0,20.7054,20.7246,20.6957,20.6957,155100.0
2008-07-21 15:30:00,21.46,21.46,21.45,21.45,2400.0,20.6764,20.6764,20.6668,20.6668,2400.0
2008-07-21 15:35:00,21.47,21.48,21.47,21.48,1200.0,20.6861,20.6957,20.6861,20.6957,1200.0
2008-07-21 15:40:00,21.51,21.51,21.46,21.47,4500.0,20.7246,20.7246,20.6764,20.6861,4500.0
2008-07-21 15:45:00,21.47,21.47,21.44,21.46,10800.0,20.6861,20.6861,20.6572,20.6764,10800.0
2008-07-21 15:50:00,21.43,21.43,21.39,21.39,4800.0,20.6475,20.6475,20.609,20.609,4800.0
2008-07-21 15:55:00,21.4,21.42,21.4,21.41,7200.0,20.6186,20.6379,20.6186,20.6283,7200.0
2008-07-21 16:00:00,21.42,21.42,21.42,21.42,1800.0,20.6379,20.6379,20.6379,20.6379,1800.0
2008-07-21 16:05:00,21.42,21.42,21.42,21.42,0.0,20.6379,20.6379,20.6379,20.6379,0.0
2008-07-21 16:10:00,21.42,21.42,21.42,21.42,0.0,20.6379,20.6379,20.6379,20.6379,0.0
2008-07-22 09:30:00,21.52,21.52,21.39,21.39,94200.0,20.7343,20.7343,20.609,20.609,94200.0
2008-07-22 09:35:00,21.43,21.55,21.43,21.55,34500.0,20.6475,20.7632,20.6475,20.7632,34500.0
2008-07-22 09:40:00,21.53,21.6,21.53,21.6,13500.0,20.7439,20.8113,20.7439,20.8113,13500.0
2008-07-22 09:45:00,21.59,21.61,21.56,21.61,15900.0,20.8017,20.821,20.7728,20.821,15900.0
2008-07-22 09:50:00,21.61,21.64,21.6,21.63,9600.0,20.821,20.8499,20.8113,20.8402,9600.0
2008-07-22 09:55:00,21.63,21.65,21.62,21.62,24900.0,20.8402,20.8595,20.8306,20.8306,24900.0
2008-07-22 10:00:00,21.62,21.68,21.62,21.68,66000.0,20.8306,20.8884,20.8306,20.8884,66000.0
2008-07-22 10:05:00,21.67,21.67,21.66,21.67,12000.0,20.8788,20.8788,20.8691,20.8788,12000.0
2008-07-22 10:10:00,21.68,21.7,21.67,21.69,16200.0,20.8884,20.9077,20.8788,20.898,16200.0
2008-07-22 10:15:00,21.68,21.72,21.67,21.72,9600.0,20.8884,20.927,20.8788,20.927,9600.0
2008-07-22 10:20:00,21.72,21.73,21.69,21.7,8700.0,20.927,20.9366,20.898,20.9077,8700.0
2008-07-22 10:25:00,21.69,21.71,21.66,21.66,52200.0,20.898,20.9173,20.8691,20.8691,52200.0
2008-07-22 10:30:00,21.66,21.66,21.62,21.63,28800.0,20.8691,20.8691,20.8306,20.8402,28800.0
2008-07-22 10:35:00,21.64,21.65,21.63,21.65,9900.0,20.8499,20.8595,20.8402,20.8595,9900.0
2008-07-22 10:40:00,21.65,21.69,21.64,21.69,13800.0,20.8595,20.898,20.8499,20.898,13800.0
2008-07-22 10:45:00,21.69,21.69,21.66,21.66,18000.0,20.898,20.898,20.8691,20.8691,18000.0
2008-07-22 10:50:00,21.65,21.65,21.64,21.64,9600.0,20.8595,20.8595,20.8499,20.8499,9600.0
2008-07-22 10:55:00,21.64,21.64,21.63,21.64,8100.0,20.8499,20.8499,20.8402,20.8499,8100.0
2008-07-22 11:00:00,21.64,21.67,21.64,21.64,11400.0,20.8499,20.8788,20.8499,20.8499,11400.0
2008-07-22 11:05:00,21.66,21.68,21.66,21.67,26100.0,20.8691,20.8884,20.8691,20.8788,26100.0
2008-07-22 11:10:00,21.71,21.72,21.7,21.7,5400.0,20.9173,20.927,20.9077,20.9077,5400.0
2008-07-22 11:15:00,21.73,21.74,21.72,21.73,27300.0,20.9366,20.9462,20.927,20.9366,27300.0
2008-07-22 11:20:00,21.73,21.74,21.72,21.74,8400.0,20.9366,20.9462,20.927,20.9462,8400.0
2008-07-22 11:25:00,21.74,21.75,21.74,21.75,3300.0,20.9462,20.9559,20.9462,20.9559,3300.0
2008-07-22 11:30:00,21.76,21.76,21.73,21.74,13500.0,20.9655,20.9655,20.9366,20.9462,13500.0
2008-07-22 11:35:00,21.73,21.75,21.73,21.75,5100.0,20.9366,20.9559,20.9366,20.9559,5100.0
2008-07-22 11:40:00,21.74,21.75,21.74,21.75,3600.0,20.9462,20.9559,20.9462,20.9559,3600.0
2008-07-22 11:45:00,21.74,21.75,21.74,21.74,3600.0,20.9462,20.9559,20.9462,20.9462,3600.0
2008-07-22 11:50:00,21.74,21.75,21.73,21.75,12000.0,20.9462,20.9559,20.9366,20.9559,12000.0
2008-07-22 11:55:00,21.76,21.76,21.75,21.76,15300.0,20.9655,20.9655,20.9559,20.9655,15300.0
2008-07-22 12:00:00,21.76,21.76,21.74,21.74,4800.0,20.9655,20.9655,20.9462,20.9462,4800.0
2008-07-22 12:05:00,21.73,21.77,21.73,21.77,7800.0,20.9366,20.9751,20.9366,20.9751,7800.0
2008-07-22 12:10:00,21.77,21.77,21.75,21.75,11100.0,20.9751,20.9751,20.9559,20.9559,11100.0
2008-07-22 12:15:00,21.75,21.75,21.75,21.75,300.0,20.9559,20.9559,20.9559,20.9559,300.0
2008-07-22 12:20:00,21.77,21.78,21.77,21.78,7200.0,20.9751,20.9848,20.9751,20.9848,7200.0
2008-07-22 12:25:00,21.8,21.8,21.77,21.77,9900.0,21.004,21.004,20.9751,20.9751,9900.0
2008-07-22 12:30:00,21.78,21.79,21.78,21.78,2700.0,20.9848,20.9944,20.9848,20.9848,2700.0
2008-07-22 12:35:00,21.77,21.79,21.77,21.79,8100.0,20.9751,20.9944,20.9751,20.9944,8100.0
2008-07-22 12:40:00,21.78,21.78,21.77,21.78,7200.0,20.9848,20.9848,20.9751,20.9848,7200.0
2008-07-22 12:45:00,21.78,21.78,21.77,21.77,15300.0,20.9848,20.9848,20.9751,20.9751,15300.0
2008-07-22 12:50:00,21.79,21.79,21.77,21.78,8700.0,20.9944,20.9944,20.9751,20.9848,8700.0
2008-07-22 12:55:00,21.78,21.78,21.77,21.78,5100.0,20.9848,20.9848,20.9751,20.9848,5100.0
2008-07-22 13:00:00,21.77,21.78,21.73,21.73,10200.0,20.9751,20.9848,20.9366,20.9366,10200.0
2008-07-22 13:05:00,21.73,21.74,21.73,21.74,3900.0,20.9366,20.9462,20.9366,20.9462,3900.0
2008-07-22 13:10:00,21.74,21.74,21.74,21.74,3600.0,20.9462,20.9462,20.9462,20.9462,3600.0
2008-07-22 13:15:00,21.72,21.72,21.7,21.7,17400.0,20.927,20.927,20.9077,20.9077,17400.0
2008-07-22 13:20:00,21.72,21.75,21.72,21.75,46800.0,20.927,20.9559,20.927,20.9559,46800.0
2008-07-22 13:25:00,21.75,21.78,21.74,21.75,24600.0,20.9559,20.9848,20.9462,20.9559,24600.0
2008-07-22 13:30:00,21.75,21.77,21.75,21.76,14700.0,20.9559,20.9751,20.9559,20.9655,14700.0
2008-07-22 13:35:00,21.77,21.78,21.77,21.78,4800.0,20.9751,20.9848,20.9751,20.9848,4800.0
2008-07-22 13:40:00,21.78,21.79,21.77,21.78,8400.0,20.9848,20.9944,20.9751,20.9848,8400.0
2008-07-22 13:45:00,21.78,21.79,21.78,21.79,14100.0,20.9848,20.9944,20.9848,20.9944,14100.0
2008-07-22 13:50:00,21.78,21.79,21.77,21.77,9900.0,20.9848,20.9944,20.9751,20.9751,9900.0
2008-07-22 13:55:00,21.78,21.79,21.78,21.79,2700.0,20.9848,20.9944,20.9848,20.9944,2700.0
2008-07-22 14:00:00,21.79,21.79,21.76,21.76,6300.0,20.9944,20.9944,20.9655,20.9655,6300.0
2008-07-22 14:05:00,21.75,21.77,21.75,21.77,9600.0,20.9559,20.9751,20.9559,20.9751,9600.0
2008-07-22 14:10:00,21.77,21.78,21.73,21.74,8400.0,20.9751,20.9848,20.9366,20.9462,8400.0
2008-07-22 14:15:00,21.74,21.77,21.74,21.76,7800.0,20.9462,20.9751,20.9462,20.9655,7800.0
2008-07-22 14:20:00,21.78,21.81,21.78,21.81,16500.0,20.9848,21.0137,20.9848,21.0137,16500.0
2008-07-22 14:25:00,21.82,21.83,21.81,21.83,7200.0,21.0233,21.0329,21.0137,21.0329,7200.0
2008-07-22 14:30:00,21.84,21.85,21.82,21.85,7800.0,21.0426,21.0522,21.0233,21.0522,7800.0
2008-07-22 14:35:00,21.84,21.85,21.81,21.85,23100.0,21.0426,21.0522,21.0137,21.0522,23100.0
2008-07-22 14:40:00,21.85,21.86,21.83,21.86,29100.0,21.0522,21.0618,21.0329,21.0618,29100.0
2008-07-22 14:45:00,21.85,21.86,21.79,21.86,60900.0,21.0522,21.0618,20.9944,21.0618,60900.0
2008-07-22 14:50:00,21.86,21.86,21.85,21.85,83700.0,21.0618,21.0618,21.0522,21.0522,83700.0
2008-07-22 14:55:00,21.84,21.84,21.83,21.84,12600.0,21.0426,21.0426,21.0329,21.0426,12600.0
2008-07-22 15:00:00,21.86,21.86,21.84,21.85,9000.0,21.0618,21.0618,21.0426,21.0522,9000.0
2008-07-22 15:05:00,21.85,21.86,21.83,21.83,30300.0,21.0522,21.0618,21.0329,21.0329,30300.0
2008-07-22 15:10:00,21.82,21.85,21.82,21.85,6300.0,21.0233,21.0522,21.0233,21.0522,6300.0
2008-07-22 15:15:00,21.83,21.85,21.83,21.85,4200.0,21.0329,21.0522,21.0329,21.0522,4200.0
2008-07-22 15:20:00,21.85,21.88,21.85,21.87,27600.0,21.0522,21.0811,21.0522,21.0715,27600.0
2008-07-22 15:25:00,21.89,21.9,21.87,21.89,14700.0,21.0907,21.1004,21.0715,21.0907,14700.0
2008-07-22 15:30:00,21.89,21.92,21.88,21.92,24900.0,21.0907,21.1196,21.0811,21.1196,24900.0
2008-07-22 15:35:00,21.91,21.96,21.91,21.96,7200.0,21.11,21.1582,21.11,21.1582,7200.0
2008-07-22 15:40:00,21.96,21.97,21.94,21.96,11700.0,21.1582,21.1678,21.1389,21.1582,11700.0
2008-07-22 15:45:00,21.95,21.98,21.93,21.98,22800.0,21.1486,21.1775,21.1293,21.1775,22800.0
2008-07-22 15:50:00,21.97,22.01,21.97,22.0,39600.0,21.1678,21.2064,21.1678,21.1967,39600.0
2008-07-22 15:55:00,21.99,22.01,21.99,21.99,97800.0,21.1871,21.2064,21.1871,21.1871,97800.0
2008-07-22 16:00:00,22.03,22.04,21.93,22.04,3600.0,21.2256,21.2353,21.1293,21.2353,3600.0
2008-07-22 16:05:00,22.05,22.05,22.05,22.05,300.0,21.2449,21.2449,21.2449,21.2449,300.0
2008-07-22 16:10:00,22.05,22.05,22.05,22.05,5700.0,21.2449,21.2449,21.2449,21.2449,5700.0
2008-07-23 09:30:00,22.0,22.0,21.94,21.95,149100.0,21.1967,21.1967,21.1389,21.1486,149100.0
2008-07-23 09:35:00,21.94,21.94,21.9,21.94,11400.0,21.1389,21.1389,21.1004,21.1389,11400.0
2008-07-23 09:40:00,21.94,22.0,21.91,21.97,136800.0,21.1389,21.1967,21.11,21.1678,136800.0
2008-07-23 09:45:00,21.98,21.98,21.92,21.93,140700.0,21.1775,21.1775,21.1196,21.1293,140700.0
2008-07-23 09:50:00,21.92,21.95,21.88,21.9,249300.0,21.1196,21.1486,21.0811,21.1004,249300.0
2008-07-23 09:55:00,21.9,21.93,21.9,21.93,141600.0,21.1004,21.1293,21.1004,21.1293,141600.0
2008-07-23 10:00:00,21.94,21.95,21.92,21.92,69900.0,21.1389,21.1486,21.1196,21.1196,69900.0
2008-07-23 10:05:00,21.93,21.94,21.91,21.91,132300.0,21.1293,21.1389,21.11,21.11,132300.0
2008-07-23 10:10:00,21.92,21.93,21.9,21.93,123300.0,21.1196,21.1293,21.1004,21.1293,123300.0
2008-07-23 10:15:00,21.93,21.93,21.91,21.93,59100.0,21.1293,21.1293,21.11,21.1293,59100.0
2008-07-23 10:20:00,21.93,21.97,21.92,21.93,117300.0,21.1293,21.1678,21.1196,21.1293,117300.0
2008-07-23 10:25:00,21.94,21.94,21.93,21.93,18300.0,21.1389,21.1389,21.1293,21.1293,18300.0
2008-07-23 10:30:00,21.94,22.0,21.94,21.98,188100.0,21.1389,21.1967,21.1389,21.1775,188100.0
2008-07-23 10:35:00,21.97,22.0,21.96,22.0,65700.0,21.1678,21.1967,21.1582,21.1967,65700.0
2008-07-23 10:40:00,22.0,22.03,21.99,22.0,132300.0,21.1967,21.2256,21.1871,21.1967,132300.0
2008-07-23 10:45:00,21.98,22.02,21.96,21.97,172200.0,21.1775,21.216,21.1582,21.1678,172200.0
2008-07-23 10:50:00,21.98,22.0,21.97,21.98,83700.0,21.1775,21.1967,21.1678,21.1775,83700.0
2008-07-23 10:55:00,21.99,22.0,21.97,21.98,64200.0,21.1871,21.1967,21.1678,21.1775,64200.0
2008-07-23 11:00:00,21.99,21.99,21.95,21.97,17700.0,21.1871,21.1871,21.1486,21.1678,17700.0
2008-07-23 11:05:00,21.97,21.99,21.95,21.96,77400.0,21.1678,21.1871,21.1486,21.1582,77400.0
2008-07-23 11:10:00,21.97,22.01,21.97,22.01,30300.0,21.1678,21.2064,21.1678,21.2064,30300.0
2008-07-23 11:15:00,22.03,22.05,22.03,22.04,32400.0,21.2256,21.2449,21.2256,21.2353,32400.0
2008-07-23 11:20:00,22.04,22.08,22.03,22.08,42000.0,21.2353,21.2738,21.2256,21.2738,42000.0
2008-07-23 11:25:00,22.08,22.08,22.03,22.03,62100.0,21.2738,21.2738,21.2256,21.2256,62100.0
2008-07-23 11:30:00,22.03,22.07,22.03,22.04,109800.0,21.2256,21.2642,21.2256,21.2353,109800.0
2008-07-23 11:35:00,22.04,22.04,22.03,22.03,3600.0,21.2353,21.2353,21.2256,21.2256,3600.0
2008-07-23 11:40:00,22.02,22.07,22.02,22.05,23100.0,21.216,21.2642,21.216,21.2449,23100.0
2008-07-23 11:45:00,22.06,22.08,22.04,22.04,47700.0,21.2545,21.2738,21.2353,21.2353,47700.0
2008-07-23 11:50:00,22.04,22.06,22.03,22.04,102900.0,21.2353,21.2545,21.2256,21.2353,102900.0
2008-07-23 11:55:00,22.04,22.05,22.01,22.04,88200.0,21.2353,21.2449,21.2064,21.2353,88200.0
2008-07-23 12:00:00,22.02,22.04,22.02,22.03,10200.0,21.216,21.2353,21.216,21.2256,10200.0
2008-07-23 12:05:00,22.03,22.03,21.96,21.96,18900.0,21.2256,21.2256,21.1582,21.1582,18900.0
2008-07-23 12:10:00,21.95,21.95,21.89,21.89,19800.0,21.1486,21.1486,21.0907,21.0907,19800.0
2008-07-23 12:15:00,21.87,21.87,21.85,21.85,5400.0,21.0715,21.0715,21.0522,21.0522,5400.0
2008-07-23 12:20:00,21.89,21.9,21.88,21.9,62100.0,21.0907,21.1004,21.0811,21.1004,62100.0
2008-07-23 12:25:00,21.9,21.9,21.87,21.88,13500.0,21.1004,21.1004,21.0715,21.0811,13500.0
2008-07-23 12:30:00,21.88,21.88,21.85,21.85,5400.0,21.0811,21.0811,21.0522,21.0522,5400.0
2008-07-23 12:35:00,21.85,21.85,21.85,21.85,1200.0,21.0522,21.0522,21.0522,21.0522,1200.0
2008-07-23 12:40:00,21.9,21.9,21.87,21.87,4800.0,21.1004,21.1004,21.0715,21.0715,4800.0
2008-07-23 12:45:00,21.89,21.89,21.87,21.89,12600.0,21.0907,21.0907,21.0715,21.0907,12600.0
2008-07-23 12:50:00,21.88,21.9,21.88,21.9,4200.0,21.0811,21.1004,21.0811,21.1004,4200.0
2008-07-23 12:55:00,21.89,21.9,21.89,21.89,3900.0,21.0907,21.1004,21.0907,21.0907,3900.0
2008-07-23 13:00:00,21.88,21.89,21.88,21.89,6000.0,21.0811,21.0907,21.0811,21.0907,6000.0
2008-07-23 13:05:00,21.9,21.9,21.85,21.86,5100.0,21.1004,21.1004,21.0522,21.0618,5100.0
2008-07-23 13:10:00,21.86,21.87,21.85,21.86,4800.0,21.0618,21.0715,21.0522,21.0618,4800.0
2008-07-23 13:15:00,21.83,21.86,21.83,21.86,1200.0,21.0329,21.0618,21.0329,21.0618,1200.0
2008-07-23 13:20:00,21.85,21.87,21.85,21.87,1800.0,21.0522,21.0715,21.0522,21.0715,1800.0
2008-07-23 13:25:00,21.87,21.87,21.86,21.87,7500.0,21.0715,21.0715,21.0618,21.0715,7500.0
2008-07-23 13:30:00,21.83,21.84,21.83,21.83,26700.0,21.0329,21.0426,21.0329,21.0329,26700.0
2008-07-23 13:35:00,21.82,21.84,21.82,21.83,1500.0,21.0233,21.0426,21.0233,21.0329,1500.0
2008-07-23 13:40:00,21.85,21.88,21.83,21.88,47700.0,21.0522,21.0811,21.0329,21.0811,47700.0
2008-07-23 13:45:00,21.87,21.91,21.87,21.88,8700.0,21.0715,21.11,21.0715,21.0811,8700.0
2008-07-23 13:50:00,21.89,21.89,21.85,21.85,8700.0,21.0907,21.0907,21.0522,21.0522,8700.0
2008-07-23 13:55:00,21.83,21.83,21.79,21.82,5100.0,21.0329,21.0329,20.9944,21.0233,5100.0
2008-07-23 14:00:00,21.82,21.84,21.81,21.84,9300.0,21.0233,21.0426,21.0137,21.0426,9300.0
2008-07-23 14:05:00,21.84,21.87,21.84,21.87,2700.0,21.0426,21.0715,21.0426,21.0715,2700.0
2008-07-23 14:10:00,21.85,21.85,21.82,21.84,1500.0,21.0522,21.0522,21.0233,21.0426,1500.0
2008-07-23 14:15:00,21.81,21.85,21.81,21.85,2100.0,21.0137,21.0522,21.0137,21.0522,2100.0
2008-07-23 14:20:00,21.87,21.87,21.87,21.87,600.0,21.0715,21.0715,21.0715,21.0715,600.0
2008-07-23 14:25:00,21.86,21.88,21.86,21.87,6900.0,21.0618,21.0811,21.0618,21.0715,6900.0
2008-07-23 14:30:00,21.9,21.9,21.88,21.89,1500.0,21.1004,21.1004,21.0811,21.0907,1500.0
2008-07-23 14:35:00,21.89,21.91,21.83,21.83,114900.0,21.0907,21.11,21.0329,21.0329,114900.0
2008-07-23 14:40:00,21.83,21.83,21.83,21.83,600.0,21.0329,21.0329,21.0329,21.0329,600.0
2008-07-23 14:45:00,21.84,21.85,21.83,21.85,2400.0,21.0426,21.0522,21.0329,21.0522,2400.0
2008-07-23 14:50:00,21.83,21.83,21.82,21.82,2700.0,21.0329,21.0329,21.0233,21.0233,2700.0
2008-07-23 14:55:00,21.81,21.81,21.78,21.79,4200.0,21.0137,21.0137,20.9848,20.9944,4200.0
2008-07-23 15:00:00,21.77,21.77,21.74,21.74,4500.0,20.9751,20.9751,20.9462,20.9462,4500.0
2008-07-23 15:05:00,21.75,21.76,21.75,21.76,6300.0,20.9559,20.9655,20.9559,20.9655,6300.0
2008-07-23 15:10:00,21.77,21.79,21.77,21.79,1800.0,20.9751,20.9944,20.9751,20.9944,1800.0
2008-07-23 15:15:00,21.77,21.78,21.75,21.75,6300.0,20.9751,20.9848,20.9559,20.9559,6300.0
2008-07-23 15:20:00,21.75,21.79,21.75,21.78,4800.0,20.9559,20.9944,20.9559,20.9848,4800.0
2008-07-23 15:25:00,21.78,21.78,21.75,21.77,106500.0,20.9848,20.9848,20.9559,20.9751,106500.0
2008-07-23 15:30:00,21.78,21.8,21.78,21.78,21900.0,20.9848,21.004,20.9848,20.9848,21900.0
2008-07-23 15:35:00,21.78,21.78,21.75,21.75,5100.0,20.9848,20.9848,20.9559,20.9559,5100.0
2008-07-23 15:40:00,21.76,21.78,21.75,21.77,44400.0,20.9655,20.9848,20.9559,20.9751,44400.0
2008-07-23 15:45:00,21.76,21.81,21.76,21.8,55200.0,20.9655,21.0137,20.9655,21.004,55200.0
2008-07-23 15:50:00,21.81,21.84,21.81,21.82,69600.0,21.0137,21.0426,21.0137,21.0233,69600.0
2008-07-23 15:55:00,21.82,21.82,21.79,21.8,32400.0,21.0233,21.0233,20.9944,21.004,32400.0
2008-07-23 16:00:00,21.94,21.94,21.94,21.94,300.0,21.1389,21.1389,21.1389,21.1389,300.0
2008-07-23 16:05:00,21.79,21.79,21.79,21.79,45600.0,20.9944,20.9944,20.9944,20.9944,45600.0
2008-07-23 16:10:00,21.79,21.79,21.79,21.79,0.0,20.9944,20.9944,20.9944,20.9944,0.0
2008-07-24 09:30:00,21.87,21.87,21.71,21.71,14700.0,21.0715,21.0715,20.9173,20.9173,14700.0
2008-07-24 09:35:00,21.7,21.75,21.7,21.75,9900.0,20.9077,20.9559,20.9077,20.9559,9900.0
2008-07-24 09:40:00,21.75,21.78,21.71,21.77,54900.0,20.9559,20.9848,20.9173,20.9751,54900.0
2008-07-24 09:45:00,21.78,21.78,21.7,21.71,23700.0,20.9848,20.9848,20.9077,20.9173,23700.0
2008-07-24 09:50:00,21.72,21.74,21.67,21.74,12600.0,20.927,20.9462,20.8788,20.9462,12600.0
2008-07-24 09:55:00,21.7,21.72,21.68,21.69,30600.0,20.9077,20.927,20.8884,20.898,30600.0
2008-07-24 10:00:00,21.68,21.69,21.66,21.67,16500.0,20.8884,20.898,20.8691,20.8788,16500.0
2008-07-24 10:05:00,21.66,21.66,21.6,21.6,12000.0,20.8691,20.8691,20.8113,20.8113,12000.0
2008-07-24 10:10:00,21.62,21.63,21.57,21.61,21900.0,20.8306,20.8402,20.7824,20.821,21900.0
2008-07-24 10:15:00,21.61,21.64,21.61,21.64,5700.0,20.821,20.8499,20.821,20.8499,5700.0
2008-07-24 10:20:00,21.62,21.64,21.62,21.63,4500.0,20.8306,20.8499,20.8306,20.8402,4500.0
2008-07-24 10:25:00,21.62,21.63,21.62,21.63,2100.0,20.8306,20.8402,20.8306,20.8402,2100.0
2008-07-24 10:30:00,21.66,21.67,21.66,21.67,4500.0,20.8691,20.8788,20.8691,20.8788,4500.0
2008-07-24 10:35:00,21.67,21.72,21.67,21.72,1800.0,20.8788,20.927,20.8788,20.927,1800.0
2008-07-24 10:40:00,21.72,21.74,21.71,21.72,5700.0,20.927,20.9462,20.9173,20.927,5700.0
2008-07-24 10:45:00,21.72,21.73,21.7,21.73,900.0,20.927,20.9366,20.9077,20.9366,900.0
2008-07-24 10:50:00,21.72,21.72,21.72,21.72,900.0,20.927,20.927,20.927,20.927,900.0
2008-07-24 10:55:00,21.73,21.73,21.71,21.71,600.0,20.9366,20.9366,20.9173,20.9173,600.0
2008-07-24 11:00:00,21.67,21.7,21.67,21.7,1500.0,20.8788,20.9077,20.8788,20.9077,1500.0
2008-07-24 11:05:00,21.68,21.68,21.63,21.63,1500.0,20.8884,20.8884,20.8402,20.8402,1500.0
2008-07-24 11:10:00,21.62,21.63,21.62,21.63,3000.0,20.8306,20.8402,20.8306,20.8402,3000.0
2008-07-24 11:15:00,21.62,21.65,21.62,21.65,2700.0,20.8306,20.8595,20.8306,20.8595,2700.0
2008-07-24 11:20:00,21.64,21.64,21.64,21.64,1500.0,20.8499,20.8499,20.8499,20.8499,1500.0
2008-07-24 11:25:00,21.65,21.65,21.64,21.64,1500.0,20.8595,20.8595,20.8499,20.8499,1500.0
2008-07-24 11:30:00,21.61,21.67,21.61,21.67,6300.0,20.821,20.8788,20.821,20.8788,6300.0
2008-07-24 11:35:00,21.69,21.69,21.69,21.69,600.0,20.898,20.898,20.898,20.898,600.0
2008-07-24 11:40:00,21.71,21.72,21.71,21.72,1800.0,20.9173,20.927,20.9173,20.927,1800.0
2008-07-24 11:45:00,21.7,21.71,21.68,21.68,3600.0,20.9077,20.9173,20.8884,20.8884,3600.0
2008-07-24 11:50:00,21.71,21.74,21.71,21.74,1500.0,20.9173,20.9462,20.9173,20.9462,1500.0
2008-07-24 11:55:00,21.74,21.77,21.74,21.77,900.0,20.9462,20.9751,20.9462,20.9751,900.0
2008-07-24 12:00:00,21.76,21.76,21.74,21.74,3000.0,20.9655,20.9655,20.9462,20.9462,3000.0
2008-07-24 12:05:00,21.76,21.76,21.75,21.75,4200.0,20.9655,20.9655,20.9559,20.9559,4200.0
2008-07-24 12:10:00,21.73,21.73,21.73,21.73,300.0,20.9366,20.9366,20.9366,20.9366,300.0
2008-07-24 12:15:00,21.74,21.74,21.74,21.74,900.0,20.9462,20.9462,20.9462,20.9462,900.0
2008-07-24 12:20:00,21.74,21.74,21.73,21.73,4500.0,20.9462,20.9462,20.9366,20.9366,4500.0
2008-07-24 12:25:00,21.72,21.72,21.72,21.72,300.0,20.927,20.927,20.927,20.927,300.0
2008-07-24 12:30:00,21.69,21.69,21.67,21.67,3600.0,20.898,20.898,20.8788,20.8788,3600.0
2008-07-24 12:35:00,21.67,21.67,21.64,21.66,5100.0,20.8788,20.8788,20.8499,20.8691,5100.0
2008-07-24 12:40:00,21.64,21.67,21.63,21.67,12000.0,20.8499,20.8788,20.8402,20.8788,12000.0
2008-07-24 12:45:00,21.67,21.68,21.67,21.68,5400.0,20.8788,20.8884,20.8788,20.8884,5400.0
2008-07-24 12:50:00,21.65,21.67,21.65,21.66,1200.0,20.8595,20.8788,20.8595,20.8691,1200.0
2008-07-24 12:55:00,21.65,21.67,21.64,21.64,3600.0,20.8595,20.8788,20.8499,20.8499,3600.0
2008-07-24 13:00:00,21.64,21.65,21.62,21.62,2400.0,20.8499,20.8595,20.8306,20.8306,2400.0
2008-07-24 13:05:00,21.62,21.64,21.62,21.63,4200.0,20.8306,20.8499,20.8306,20.8402,4200.0
2008-07-24 13:10:00,21.65,21.72,21.65,21.72,1200.0,20.8595,20.927,20.8595,20.927,1200.0
2008-07-24 13:15:00,21.71,21.73,21.71,21.71,1800.0,20.9173,20.9366,20.9173,20.9173,1800.0
2008-07-24 13:20:00,21.71,21.74,21.71,21.74,1200.0,20.9173,20.9462,20.9173,20.9462,1200.0
2008-07-24 13:25:00,21.75,21.75,21.71,21.71,1200.0,20.9559,20.9559,20.9173,20.9173,1200.0
2008-07-24 13:30:00,21.74,21.74,21.73,21.73,600.0,20.9462,20.9462,20.9366,20.9366,600.0
2008-07-24 13:35:00,21.74,21.75,21.72,21.73,1200.0,20.9462,20.9559,20.927,20.9366,1200.0
2008-07-24 13:40:00,21.74,21.74,21.74,21.74,1500.0,20.9462,20.9462,20.9462,20.9462,1500.0
2008-07-24 13:45:00,21.75,21.76,21.75,21.76,900.0,20.9559,20.9655,20.9559,20.9655,900.0
2008-07-24 13:50:00,21.77,21.77,21.74,21.76,4500.0,20.9751,20.9751,20.9462,20.9655,4500.0
2008-07-24 13:55:00,21.74,21.74,21.74,21.74,300.0,20.9462,20.9462,20.9462,20.9462,300.0
2008-07-24 14:00:00,21.74,21.75,21.73,21.75,3300.0,20.9462,20.9559,20.9366,20.9559,3300.0
2008-07-24 14:05:00,21.76,21.76,21.74,21.74,600.0,20.9655,20.9655,20.9462,20.9462,600.0
2008-07-24 14:10:00,21.76,21.76,21.72,21.73,1200.0,20.9655,20.9655,20.927,20.9366,1200.0
2008-07-24 14:15:00,21.73,21.73,21.72,21.73,2400.0,20.9366,20.9366,20.927,20.9366,2400.0
2008-07-24 14:20:00,21.73,21.76,21.73,21.76,1200.0,20.9366,20.9655,20.9366,20.9655,1200.0
2008-07-24 14:25:00,21.77,21.79,21.77,21.77,5700.0,20.9751,20.9944,20.9751,20.9751,5700.0
2008-07-24 14:30:00,21.77,21.78,21.77,21.78,900.0,20.9751,20.9848,20.9751,20.9848,900.0
2008-07-24 14:35:00,21.77,21.77,21.75,21.75,45600.0,20.9751,20.9751,20.9559,20.9559,45600.0
2008-07-24 14:40:00,21.77,21.77,21.73,21.75,3000.0,20.9751,20.9751,20.9366,20.9559,3000.0
2008-07-24 14:45:00,21.76,21.76,21.74,21.75,900.0,20.9655,20.9655,20.9462,20.9559,900.0
2008-07-24 14:50:00,21.75,21.75,21.72,21.73,1800.0,20.9559,20.9559,20.927,20.9366,1800.0
2008-07-24 14:55:00,21.72,21.77,21.72,21.77,2700.0,20.927,20.9751,20.927,20.9751,2700.0
2008-07-24 15:00:00,21.77,21.8,21.76,21.8,9300.0,20.9751,21.004,20.9655,21.004,9300.0
2008-07-24 15:05:00,21.78,21.78,21.75,21.76,4800.0,20.9848,20.9848,20.9559,20.9655,4800.0
2008-07-24 15:10:00,21.75,21.76,21.75,21.75,2400.0,20.9559,20.9655,20.9559,20.9559,2400.0
2008-07-24 15:15:00,21.75,21.75,21.73,21.73,3600.0,20.9559,20.9559,20.9366,20.9366,3600.0
2008-07-24 15:20:00,21.71,21.73,21.71,21.72,2100.0,20.9173,20.9366,20.9173,20.927,2100.0
2008-07-24 15:25:00,21.7,21.72,21.69,21.71,9600.0,20.9077,20.927,20.898,20.9173,9600.0
2008-07-24 15:30:00,21.72,21.76,21.72,21.73,7500.0,20.927,20.9655,20.927,20.9366,7500.0
2008-07-24 15:35:00,21.73,21.73,21.69,21.7,22500.0,20.9366,20.9366,20.898,20.9077,22500.0
2008-07-24 15:40:00,21.71,21.73,21.7,21.71,10200.0,20.9173,20.9366,20.9077,20.9173,10200.0
2008-07-24 15:45:00,21.71,21.71,21.62,21.62,267300.0,20.9173,20.9173,20.8306,20.8306,267300.0
2008-07-24 15:50:00,21.63,21.63,21.6,21.61,8700.0,20.8402,20.8402,20.8113,20.821,8700.0
2008-07-24 15:55:00,21.61,21.65,21.61,21.65,26400.0,20.821,20.8595,20.821,20.8595,26400.0
2008-07-24 16:00:00,21.62,21.62,21.57,21.57,3600.0,20.8306,20.8306,20.7824,20.7824,3600.0
2008-07-24 16:05:00,21.57,21.57,21.57,21.57,0.0,20.7824,20.7824,20.7824,20.7824,0.0
2008-07-24 16:10:00,21.57,21.57,21.57,21.57,0.0,20.7824,20.7824,20.7824,20.7824,0.0
2008-07-25 09:30:00,21.61,21.61,21.5,21.55,17700.0,20.821,20.821,20.715,20.7632,17700.0
2008-07-25 09:35:00,21.54,21.61,21.53,21.61,14100.0,20.7535,20.821,20.7439,20.821,14100.0
2008-07-25 09:40:00,21.61,21.63,21.57,21.57,31500.0,20.821,20.8402,20.7824,20.7824,31500.0
2008-07-25 09:45:00,21.55,21.57,21.55,21.57,900.0,20.7632,20.7824,20.7632,20.7824,900.0
2008-07-25 09:50:00,21.54,21.54,21.43,21.46,13200.0,20.7535,20.7535,20.6475,20.6764,13200.0
2008-07-25 09:55:00,21.46,21.49,21.46,21.47,30900.0,20.6764,20.7054,20.6764,20.6861,30900.0
2008-07-25 10:00:00,21.51,21.51,21.48,21.51,4500.0,20.7246,20.7246,20.6957,20.7246,4500.0
2008-07-25 10:05:00,21.49,21.49,21.47,21.47,1800.0,20.7054,20.7054,20.6861,20.6861,1800.0
2008-07-25 10:10:00,21.45,21.54,21.44,21.54,6600.0,20.6668,20.7535,20.6572,20.7535,6600.0
2008-07-25 10:15:00,21.54,21.57,21.54,21.56,1500.0,20.7535,20.7824,20.7535,20.7728,1500.0
2008-07-25 10:20:00,21.57,21.58,21.56,21.56,9900.0,20.7824,20.7921,20.7728,20.7728,9900.0
2008-07-25 10:25:00,21.55,21.58,21.55,21.58,5400.0,20.7632,20.7921,20.7632,20.7921,5400.0
2008-07-25 10:30:00,21.6,21.6,21.58,21.6,1800.0,20.8113,20.8113,20.7921,20.8113,1800.0
2008-07-25 10:35:00,21.6,21.6,21.57,21.57,3000.0,20.8113,20.8113,20.7824,20.7824,3000.0
2008-07-25 10:40:00,21.59,21.61,21.59,21.61,1800.0,20.8017,20.821,20.8017,20.821,1800.0
2008-07-25 10:45:00,21.6,21.62,21.6,21.62,2400.0,20.8113,20.8306,20.8113,20.8306,2400.0
2008-07-25 10:50:00,21.6,21.62,21.6,21.6,1800.0,20.8113,20.8306,20.8113,20.8113,1800.0
2008-07-25 10:55:00,21.62,21.66,21.62,21.66,600.0,20.8306,20.8691,20.8306,20.8691,600.0
2008-07-25 11:00:00,21.68,21.68,21.67,21.67,3300.0,20.8884,20.8884,20.8788,20.8788,3300.0
2008-07-25 11:05:00,21.68,21.68,21.68,21.68,300.0,20.8884,20.8884,20.8884,20.8884,300.0
2008-07-25 11:10:00,21.67,21.69,21.66,21.69,12300.0,20.8788,20.898,20.8691,20.898,12300.0
2008-07-25 11:15:00,21.69,21.69,21.69,21.69,300.0,20.898,20.898,20.898,20.898,300.0
2008-07-25 11:20:00,21.7,21.7,21.66,21.7,118800.0,20.9077,20.9077,20.8691,20.9077,118800.0
2008-07-25 11:25:00,21.72,21.72,21.71,21.72,5100.0,20.927,20.927,20.9173,20.927,5100.0
2008-07-25 11:30:00,21.74,21.74,21.74,21.74,300.0,20.9462,20.9462,20.9462,20.9462,300.0
2008-07-25 11:35:00,21.72,21.73,21.72,21.73,600.0,20.927,20.9366,20.927,20.9366,600.0
2008-07-25 11:40:00,21.72,21.73,21.69,21.73,8400.0,20.927,20.9366,20.898,20.9366,8400.0
2008-07-25 11:45:00,21.72,21.73,21.72,21.73,2400.0,20.927,20.9366,20.927,20.9366,2400.0
2008-07-25 11:50:00,21.71,21.71,21.7,21.7,1200.0,20.9173,20.9173,20.9077,20.9077,1200.0
2008-07-25 11:55:00,21.67,21.67,21.67,21.67,300.0,20.8788,20.8788,20.8788,20.8788,300.0
2008-07-25 12:00:00,21.66,21.66,21.64,21.64,3600.0,20.8691,20.8691,20.8499,20.8499,3600.0
2008-07-25 12:05:00,21.65,21.65,21.65,21.65,1200.0,20.8595,20.8595,20.8595,20.8595,1200.0
2008-07-25 12:10:00,21.65,21.65,21.63,21.63,1500.0,20.8595,20.8595,20.8402,20.8402,1500.0
2008-07-25 12:15:00,21.62,21.62,21.58,21.58,8100.0,20.8306,20.8306,20.7921,20.7921,8100.0
2008-07-25 12:20:00,21.58,21.58,21.58,21.58,0.0,20.7921,20.7921,20.7921,20.7921,0.0
2008-07-25 12:25:00,21.58,21.58,21.58,21.58,0.0,20.7921,20.7921,20.7921,20.7921,0.0
2008-07-25 12:30:00,21.63,21.63,21.63,21.63,2100.0,20.8402,20.8402,20.8402,20.8402,2100.0
2008-07-25 12:35:00,21.63,21.63,21.63,21.63,1200.0,20.8402,20.8402,20.8402,20.8402,1200.0
2008-07-25 12:40:00,21.63,21.63,21.63,21.63,0.0,20.8402,20.8402,20.8402,20.8402,0.0
2008-07-25 12:45:00,21.61,21.62,21.61,21.62,1200.0,20.821,20.8306,20.821,20.8306,1200.0
2008-07-25 12:50:00,21.63,21.64,21.61,21.61,1200.0,20.8402,20.8499,20.821,20.821,1200.0
2008-07-25 12:55:00,21.6,21.64,21.6,21.64,10200.0,20.8113,20.8499,20.8113,20.8499,10200.0
2008-07-25 13:00:00,21.69,21.7,21.68,21.69,121200.0,20.898,20.9077,20.8884,20.898,121200.0
2008-07-25 13:05:00,21.68,21.68,21.67,21.67,900.0,20.8884,20.8884,20.8788,20.8788,900.0
2008-07-25 13:10:00,21.69,21.69,21.67,21.67,2700.0,20.898,20.898,20.8788,20.8788,2700.0
2008-07-25 13:15:00,21.66,21.68,21.66,21.68,1500.0,20.8691,20.8884,20.8691,20.8884,1500.0
2008-07-25 13:20:00,21.7,21.7,21.7,21.7,300.0,20.9077,20.9077,20.9077,20.9077,300.0
2008-07-25 13:25:00,21.68,21.68,21.66,21.66,900.0,20.8884,20.8884,20.8691,20.8691,900.0
2008-07-25 13:30:00,21.66,21.67,21.66,21.67,2400.0,20.8691,20.8788,20.8691,20.8788,2400.0
2008-07-25 13:35:00,21.7,21.7,21.7,21.7,300.0,20.9077,20.9077,20.9077,20.9077,300.0
2008-07-25 13:40:00,21.71,21.71,21.68,21.68,2100.0,20.9173,20.9173,20.8884,20.8884,2100.0
2008-07-25 13:45:00,21.68,21.69,21.68,21.69,1800.0,20.8884,20.898,20.8884,20.898,1800.0
2008-07-25 13:50:00,21.69,21.69,21.69,21.69,0.0,20.898,20.898,20.898,20.898,0.0
2008-07-25 13:55:00,21.7,21.7,21.67,21.67,1800.0,20.9077,20.9077,20.8788,20.8788,1800.0
2008-07-25 14:00:00,21.68,21.71,21.68,21.69,3000.0,20.8884,20.9173,20.8884,20.898,3000.0
2008-07-25 14:05:00,21.68,21.68,21.67,21.67,600.0,20.8884,20.8884,20.8788,20.8788,600.0
2008-07-25 14:10:00,21.67,21.67,21.67,21.67,0.0,20.8788,20.8788,20.8788,20.8788,0.0
2008-07-25 14:15:00,21.7,21.7,21.68,21.68,9000.0,20.9077,20.9077,20.8884,20.8884,9000.0
2008-07-25 14:20:00,21.66,21.67,21.66,21.66,3900.0,20.8691,20.8788,20.8691,20.8691,3900.0
2008-07-25 14:25:00,21.67,21.67,21.67,21.67,300.0,20.8788,20.8788,20.8788,20.8788,300.0
2008-07-25 14:30:00,21.66,21.66,21.66,21.66,600.0,20.8691,20.8691,20.8691,20.8691,600.0
2008-07-25 14:35:00,21.68,21.71,21.68,21.71,1500.0,20.8884,20.9173,20.8884,20.9173,1500.0
2008-07-25 14:40:00,21.7,21.7,21.66,21.66,1500.0,20.9077,20.9077,20.8691,20.8691,1500.0
2008-07-25 14:45:00,21.69,21.72,21.69,21.72,7500.0,20.898,20.927,20.898,20.927,7500.0
2008-07-25 14:50:00,21.75,21.75,21.75,21.75,1500.0,20.9559,20.9559,20.9559,20.9559,1500.0
2008-07-25 14:55:00,21.74,21.74,21.74,21.74,1500.0,20.9462,20.9462,20.9462,20.9462,1500.0
2008-07-25 15:00:00,21.7,21.71,21.69,21.71,2700.0,20.9077,20.9173,20.898,20.9173,2700.0
2008-07-25 15:05:00,21.71,21.72,21.71,21.72,900.0,20.9173,20.927,20.9173,20.927,900.0
2008-07-25 15:10:00,21.72,21.72,21.72,21.72,0.0,20.927,20.927,20.927,20.927,0.0
2008-07-25 15:15:00,21.7,21.7,21.7,21.7,300.0,20.9077,20.9077,20.9077,20.9077,300.0
2008-07-25 15:20:00,21.71,21.72,21.71,21.72,2700.0,20.9173,20.927,20.9173,20.927,2700.0
2008-07-25 15:25:00,21.72,21.73,21.7,21.7,2400.0,20.927,20.9366,20.9077,20.9077,2400.0
2008-07-25 15:30:00,21.7,21.7,21.65,21.65,150000.0,20.9077,20.9077,20.8595,20.8595,150000.0
2008-07-25 15:35:00,21.66,21.66,21.66,21.66,150000.0,20.8691,20.8691,20.8691,20.8691,150000.0
2008-07-25 15:40:00,21.69,21.71,21.69,21.69,6600.0,20.898,20.9173,20.898,20.898,6600.0
2008-07-25 15:45:00,21.69,21.73,21.69,21.73,3900.0,20.898,20.9366,20.898,20.9366,3900.0
2008-07-25 15:50:00,21.75,21.75,21.71,21.71,4200.0,20.9559,20.9559,20.9173,20.9173,4200.0
2008-07-25 15:55:00,21.73,21.73,21.72,21.72,1800.0,20.9366,20.9366,20.927,20.927,1800.0
2008-07-25 16:00:00,21.73,21.73,21.69,21.69,5100.0,20.9366,20.9366,20.898,20.898,5100.0
2008-07-25 16:05:00,21.69,21.69,21.69,21.69,0.0,20.898,20.898,20.898,20.898,0.0
2008-07-25 16:10:00,21.69,21.69,21.69,21.69,0.0,20.898,20.898,20.898,20.898,0.0
2008-07-28 09:30:00,21.94,21.97,21.91,21.94,107100.0,21.1389,21.1678,21.11,21.1389,107100.0
2008-07-28 09:35:00,21.93,21.97,21.9,21.95,39000.0,21.1293,21.1678,21.1004,21.1486,39000.0
2008-07-28 09:40:00,21.98,22.1,21.97,22.09,143700.0,21.1775,21.2931,21.1678,21.2834,143700.0
2008-07-28 09:45:00,22.09,22.09,22.07,22.09,17400.0,21.2834,21.2834,21.2642,21.2834,17400.0
2008-07-28 09:50:00,22.07,22.07,21.95,21.95,37800.0,21.2642,21.2642,21.1486,21.1486,37800.0
2008-07-28 09:55:00,21.95,21.96,21.93,21.95,15000.0,21.1486,21.1582,21.1293,21.1486,15000.0
2008-07-28 10:00:00,21.94,21.95,21.92,21.94,12900.0,21.1389,21.1486,21.1196,21.1389,12900.0
2008-07-28 10:05:00,21.92,21.94,21.91,21.91,12300.0,21.1196,21.1389,21.11,21.11,12300.0
2008-07-28 10:10:00,21.91,21.94,21.87,21.93,15300.0,21.11,21.1389,21.0715,21.1293,15300.0
2008-07-28 10:15:00,21.92,21.92,21.9,21.92,8400.0,21.1196,21.1196,21.1004,21.1196,8400.0
2008-07-28 10:20:00,21.9,21.9,21.86,21.87,11100.0,21.1004,21.1004,21.0618,21.0715,11100.0
2008-07-28 10:25:00,21.84,21.91,21.84,21.91,3900.0,21.0426,21.11,21.0426,21.11,3900.0
2008-07-28 10:30:00,21.91,21.91,21.89,21.91,25200.0,21.11,21.11,21.0907,21.11,25200.0
2008-07-28 10:35:00,21.89,21.91,21.89,21.9,3900.0,21.0907,21.11,21.0907,21.1004,3900.0
2008-07-28 10:40:00,21.89,21.89,21.83,21.84,21600.0,21.0907,21.0907,21.0329,21.0426,21600.0
2008-07-28 10:45:00,21.84,21.84,21.81,21.82,45900.0,21.0426,21.0426,21.0137,21.0233,45900.0
2008-07-28 10:50:00,21.83,21.84,21.81,21.84,12300.0,21.0329,21.0426,21.0137,21.0426,12300.0
2008-07-28 10:55:00,21.8,21.83,21.8,21.83,4200.0,21.004,21.0329,21.004,21.0329,4200.0
2008-07-28 11:00:00,21.82,21.82,21.78,21.78,33900.0,21.0233,21.0233,20.9848,20.9848,33900.0
2008-07-28 11:05:00,21.78,21.78,21.75,21.75,37200.0,20.9848,20.9848,20.9559,20.9559,37200.0
2008-07-28 11:10:00,21.75,21.75,21.7,21.71,3600.0,20.9559,20.9559,20.9077,20.9173,3600.0
2008-07-28 11:15:00,21.7,21.72,21.7,21.72,4500.0,20.9077,20.927,20.9077,20.927,4500.0
2008-07-28 11:20:00,21.71,21.72,21.71,21.72,1500.0,20.9173,20.927,20.9173,20.927,1500.0
2008-07-28 11:25:00,21.73,21.75,21.73,21.74,5100.0,20.9366,20.9559,20.9366,20.9462,5100.0
2008-07-28 11:30:00,21.73,21.73,21.73,21.73,3900.0,20.9366,20.9366,20.9366,20.9366,3900.0
2008-07-28 11:35:00,21.72,21.73,21.71,21.73,6600.0,20.927,20.9366,20.9173,20.9366,6600.0
2008-07-28 11:40:00,21.72,21.74,21.72,21.74,1500.0,20.927,20.9462,20.927,20.9462,1500.0
2008-07-28 11:45:00,21.77,21.77,21.77,21.77,6300.0,20.9751,20.9751,20.9751,20.9751,6300.0
2008-07-28 11:50:00,21.78,21.78,21.73,21.75,13200.0,20.9848,20.9848,20.9366,20.9559,13200.0
2008-07-28 11:55:00,21.75,21.76,21.75,21.76,3300.0,20.9559,20.9655,20.9559,20.9655,3300.0
2008-07-28 12:00:00,21.75,21.76,21.74,21.76,17100.0,20.9559,20.9655,20.9462,20.9655,17100.0
2008-07-28 12:05:00,21.76,21.77,21.75,21.77,38100.0,20.9655,20.9751,20.9559,20.9751,38100.0
2008-07-28 12:10:00,21.78,21.78,21.76,21.76,7800.0,20.9848,20.9848,20.9655,20.9655,7800.0
2008-07-28 12:15:00,21.75,21.78,21.75,21.78,9600.0,20.9559,20.9848,20.9559,20.9848,9600.0
2008-07-28 12:20:00,21.78,21.79,21.77,21.77,2700.0,20.9848,20.9944,20.9751,20.9751,2700.0
2008-07-28 12:25:00,21.78,21.79,21.78,21.78,11400.0,20.9848,20.9944,20.9848,20.9848,11400.0
2008-07-28 12:30:00,21.78,21.79,21.78,21.78,4200.0,20.9848,20.9944,20.9848,20.9848,4200.0
2008-07-28 12:35:00,21.77,21.77,21.77,21.77,6300.0,20.9751,20.9751,20.9751,20.9751,6300.0
2008-07-28 12:40:00,21.76,21.76,21.74,21.74,2700.0,20.9655,20.9655,20.9462,20.9462,2700.0
2008-07-28 12:45:00,21.74,21.75,21.73,21.74,2100.0,20.9462,20.9559,20.9366,20.9462,2100.0
2008-07-28 12:50:00,21.73,21.73,21.71,21.71,302100.0,20.9366,20.9366,20.9173,20.9173,302100.0
2008-07-28 12:55:00,21.7,21.7,21.64,21.65,33000.0,20.9077,20.9077,20.8499,20.8595,33000.0
2008-07-28 13:00:00,21.65,21.65,21.62,21.65,6000.0,20.8595,20.8595,20.8306,20.8595,6000.0
2008-07-28 13:05:00,21.66,21.67,21.65,21.66,4200.0,20.8691,20.8788,20.8595,20.8691,4200.0
2008-07-28 13:10:00,21.67,21.67,21.66,21.67,2700.0,20.8788,20.8788,20.8691,20.8788,2700.0
2008-07-28 13:15:00,21.69,21.69,21.67,21.67,1200.0,20.898,20.898,20.8788,20.8788,1200.0
2008-07-28 13:20:00,21.65,21.66,21.65,21.65,3000.0,20.8595,20.8691,20.8595,20.8595,3000.0
2008-07-28 13:25:00,21.64,21.64,21.63,21.63,1500.0,20.8499,20.8499,20.8402,20.8402,1500.0
2008-07-28 13:30:00,21.66,21.66,21.65,21.65,2400.0,20.8691,20.8691,20.8595,20.8595,2400.0
2008-07-28 13:35:00,21.65,21.65,21.62,21.62,5400.0,20.8595,20.8595,20.8306,20.8306,5400.0
2008-07-28 13:40:00,21.63,21.65,21.63,21.65,2700.0,20.8402,20.8595,20.8402,20.8595,2700.0
2008-07-28 13:45:00,21.63,21.63,21.63,21.63,900.0,20.8402,20.8402,20.8402,20.8402,900.0
2008-07-28 13:50:00,21.64,21.65,21.64,21.65,12000.0,20.8499,20.8595,20.8499,20.8595,12000.0
2008-07-28 13:55:00,21.64,21.65,21.64,21.65,1500.0,20.8499,20.8595,20.8499,20.8595,1500.0
2008-07-28 14:00:00,21.63,21.64,21.63,21.64,1800.0,20.8402,20.8499,20.8402,20.8499,1800.0
2008-07-28 14:05:00,21.62,21.62,21.6,21.6,2100.0,20.8306,20.8306,20.8113,20.8113,2100.0
2008-07-28 14:10:00,21.6,21.6,21.6,21.6,34200.0,20.8113,20.8113,20.8113,20.8113,34200.0
2008-07-28 14:15:00,21.6,21.6,21.57,21.57,5700.0,20.8113,20.8113,20.7824,20.7824,5700.0
2008-07-28 14:20:00,21.57,21.58,21.55,21.58,198600.0,20.7824,20.7921,20.7632,20.7921,198600.0
2008-07-28 14:25:00,21.54,21.54,21.54,21.54,300.0,20.7535,20.7535,20.7535,20.7535,300.0
2008-07-28 14:30:00,21.59,21.59,21.57,21.57,900.0,20.8017,20.8017,20.7824,20.7824,900.0
2008-07-28 14:35:00,21.62,21.62,21.62,21.62,300.0,20.8306,20.8306,20.8306,20.8306,300.0
2008-07-28 14:40:00,21.61,21.61,21.6,21.6,3300.0,20.821,20.821,20.8113,20.8113,3300.0
2008-07-28 14:45:00,21.56,21.57,21.55,21.56,5400.0,20.7728,20.7824,20.7632,20.7728,5400.0
2008-07-28 14:50:00,21.55,21.57,21.54,21.56,8400.0,20.7632,20.7824,20.7535,20.7728,8400.0
2008-07-28 14:55:00,21.56,21.56,21.51,21.54,6300.0,20.7728,20.7728,20.7246,20.7535,6300.0
2008-07-28 15:00:00,21.54,21.55,21.54,21.54,15600.0,20.7535,20.7632,20.7535,20.7535,15600.0
2008-07-28 15:05:00,21.55,21.55,21.53,21.54,2700.0,20.7632,20.7632,20.7439,20.7535,2700.0
2008-07-28 15:10:00,21.55,21.57,21.54,21.56,13500.0,20.7632,20.7824,20.7535,20.7728,13500.0
2008-07-28 15:15:00,21.56,21.58,21.56,21.58,5700.0,20.7728,20.7921,20.7728,20.7921,5700.0
2008-07-28 15:20:00,21.57,21.58,21.55,21.57,234000.0,20.7824,20.7921,20.7632,20.7824,234000.0
2008-07-28 15:25:00,21.57,21.58,21.55,21.58,62700.0,20.7824,20.7921,20.7632,20.7921,62700.0
2008-07-28 15:30:00,21.58,21.59,21.56,21.56,91500.0,20.7921,20.8017,20.7728,20.7728,91500.0
2008-07-28 15:35:00,21.55,21.55,21.53,21.53,12600.0,20.7632,20.7632,20.7439,20.7439,12600.0
2008-07-28 15:40:00,21.53,21.55,21.52,21.55,59700.0,20.7439,20.7632,20.7343,20.7632,59700.0
2008-07-28 15:45:00,21.55,21.55,21.52,21.52,6000.0,20.7632,20.7632,20.7343,20.7343,6000.0
2008-07-28 15:50:00,21.5,21.54,21.5,21.51,13200.0,20.715,20.7535,20.715,20.7246,13200.0
2008-07-28 15:55:00,21.53,21.54,21.52,21.52,16500.0,20.7439,20.7535,20.7343,20.7343,16500.0
2008-07-28 16:00:00,21.52,21.62,21.52,21.61,4200.0,20.7343,20.8306,20.7343,20.821,4200.0
2008-07-28 16:05:00,21.63,21.63,21.63,21.63,15000.0,20.8402,20.8402,20.8402,20.8402,15000.0
2008-07-28 16:10:00,21.79,21.79,21.79,21.79,900.0,20.9944,20.9944,20.9944,20.9944,900.0
2008-07-29 09:30:00,21.77,21.91,21.77,21.87,212700.0,20.9751,21.11,20.9751,21.0715,212700.0
2008-07-29 09:35:00,21.83,21.87,21.81,21.81,15900.0,21.0329,21.0715,21.0137,21.0137,15900.0
2008-07-29 09:40:00,21.8,21.85,21.8,21.8,26100.0,21.004,21.0522,21.004,21.004,26100.0
2008-07-29 09:45:00,21.79,21.79,21.75,21.75,17100.0,20.9944,20.9944,20.9559,20.9559,17100.0
2008-07-29 09:50:00,21.73,21.79,21.72,21.78,17400.0,20.9366,20.9944,20.927,20.9848,17400.0
2008-07-29 09:55:00,21.76,21.82,21.74,21.82,47700.0,20.9655,21.0233,20.9462,21.0233,47700.0
2008-07-29 10:00:00,21.85,21.86,21.83,21.83,15600.0,21.0522,21.0618,21.0329,21.0329,15600.0
2008-07-29 10:05:00,21.85,21.93,21.85,21.92,77100.0,21.0522,21.1293,21.0522,21.1196,77100.0
2008-07-29 10:10:00,21.86,21.91,21.86,21.9,4800.0,21.0618,21.11,21.0618,21.1004,4800.0
2008-07-29 10:15:00,21.91,21.93,21.9,21.9,7500.0,21.11,21.1293,21.1004,21.1004,7500.0
2008-07-29 10:20:00,21.88,21.9,21.87,21.9,9900.0,21.0811,21.1004,21.0715,21.1004,9900.0
2008-07-29 10:25:00,21.89,21.89,21.85,21.85,1500.0,21.0907,21.0907,21.0522,21.0522,1500.0
2008-07-29 10:30:00,21.86,21.86,21.82,21.83,8400.0,21.0618,21.0618,21.0233,21.0329,8400.0
2008-07-29 10:35:00,21.83,21.85,21.83,21.85,5100.0,21.0329,21.0522,21.0329,21.0522,5100.0
2008-07-29 10:40:00,21.88,21.92,21.87,21.92,3600.0,21.0811,21.1196,21.0715,21.1196,3600.0
2008-07-29 10:45:00,21.92,21.94,21.91,21.94,9900.0,21.1196,21.1389,21.11,21.1389,9900.0
2008-07-29 10:50:00,21.92,21.94,21.92,21.93,6000.0,21.1196,21.1389,21.1196,21.1293,6000.0
2008-07-29 10:55:00,21.89,21.89,21.89,21.89,300.0,21.0907,21.0907,21.0907,21.0907,300.0
2008-07-29 11:00:00,21.91,21.91,21.89,21.9,8400.0,21.11,21.11,21.0907,21.1004,8400.0
2008-07-29 11:05:00,21.9,21.9,21.85,21.86,8700.0,21.1004,21.1004,21.0522,21.0618,8700.0
2008-07-29 11:10:00,21.86,21.86,21.85,21.85,2400.0,21.0618,21.0618,21.0522,21.0522,2400.0
2008-07-29 11:15:00,21.86,21.89,21.86,21.89,5100.0,21.0618,21.0907,21.0618,21.0907,5100.0
2008-07-29 11:20:00,21.88,21.91,21.88,21.91,19500.0,21.0811,21.11,21.0811,21.11,19500.0
2008-07-29 11:25:00,21.91,21.92,21.91,21.92,5700.0,21.11,21.1196,21.11,21.1196,5700.0
2008-07-29 11:30:00,21.9,21.92,21.9,21.92,1800.0,21.1004,21.1196,21.1004,21.1196,1800.0
2008-07-29 11:35:00,21.87,21.88,21.86,21.86,2400.0,21.0715,21.0811,21.0618,21.0618,2400.0
2008-07-29 11:40:00,21.89,21.95,21.89,21.95,110700.0,21.0907,21.1486,21.0907,21.1486,110700.0
2008-07-29 11:45:00,21.92,21.94,21.92,21.93,3900.0,21.1196,21.1389,21.1196,21.1293,3900.0
2008-07-29 11:50:00,21.89,21.92,21.89,21.92,17400.0,21.0907,21.1196,21.0907,21.1196,17400.0
2008-07-29 11:55:00,21.92,21.93,21.91,21.93,90600.0,21.1196,21.1293,21.11,21.1293,90600.0
2008-07-29 12:00:00,21.93,21.94,21.92,21.92,53100.0,21.1293,21.1389,21.1196,21.1196,53100.0
2008-07-29 12:05:00,21.9,21.9,21.89,21.89,3300.0,21.1004,21.1004,21.0907,21.0907,3300.0
2008-07-29 12:10:00,21.91,21.91,21.91,21.91,10500.0,21.11,21.11,21.11,21.11,10500.0
2008-07-29 12:15:00,21.91,21.91,21.89,21.89,3000.0,21.11,21.11,21.0907,21.0907,3000.0
2008-07-29 12:20:00,21.91,21.93,21.91,21.93,2100.0,21.11,21.1293,21.11,21.1293,2100.0
2008-07-29 12:25:00,21.92,21.95,21.92,21.95,53700.0,21.1196,21.1486,21.1196,21.1486,53700.0
2008-07-29 12:30:00,21.94,21.95,21.92,21.93,6900.0,21.1389,21.1486,21.1196,21.1293,6900.0
2008-07-29 12:35:00,21.93,21.93,21.9,21.91,10500.0,21.1293,21.1293,21.1004,21.11,10500.0
2008-07-29 12:40:00,21.9,21.91,21.9,21.9,1500.0,21.1004,21.11,21.1004,21.1004,1500.0
2008-07-29 12:45:00,21.91,21.91,21.9,21.91,1200.0,21.11,21.11,21.1004,21.11,1200.0
2008-07-29 12:50:00,21.9,21.91,21.89,21.89,3600.0,21.1004,21.11,21.0907,21.0907,3600.0
2008-07-29 12:55:00,21.9,21.9,21.9,21.9,2100.0,21.1004,21.1004,21.1004,21.1004,2100.0
2008-07-29 13:00:00,21.88,21.9,21.88,21.9,36900.0,21.0811,21.1004,21.0811,21.1004,36900.0
2008-07-29 13:05:00,21.9,21.9,21.87,21.88,61500.0,21.1004,21.1004,21.0715,21.0811,61500.0
2008-07-29 13:10:00,21.88,21.9,21.88,21.89,67200.0,21.0811,21.1004,21.0811,21.0907,67200.0
2008-07-29 13:15:00,21.88,21.9,21.88,21.9,2700.0,21.0811,21.1004,21.0811,21.1004,2700.0
2008-07-29 13:20:00,21.91,21.91,21.9,21.91,24000.0,21.11,21.11,21.1004,21.11,24000.0
2008-07-29 13:25:00,21.91,21.92,21.91,21.92,7200.0,21.11,21.1196,21.11,21.1196,7200.0
2008-07-29 13:30:00,21.94,21.96,21.94,21.96,9600.0,21.1389,21.1582,21.1389,21.1582,9600.0
2008-07-29 13:35:00,21.95,21.95,21.95,21.95,600.0,21.1486,21.1486,21.1486,21.1486,600.0
2008-07-29 13:40:00,21.91,21.91,21.91,21.91,600.0,21.11,21.11,21.11,21.11,600.0
2008-07-29 13:45:00,21.91,21.91,21.9,21.9,1500.0,21.11,21.11,21.1004,21.1004,1500.0
2008-07-29 13:50:00,21.9,21.9,21.89,21.89,16800.0,21.1004,21.1004,21.0907,21.0907,16800.0
2008-07-29 13:55:00,21.89,21.89,21.88,21.88,31200.0,21.0907,21.0907,21.0811,21.0811,31200.0
2008-07-29 14:00:00,21.89,21.89,21.87,21.89,7200.0,21.0907,21.0907,21.0715,21.0907,7200.0
2008-07-29 14:05:00,21.89,21.89,21.83,21.83,4500.0,21.0907,21.0907,21.0329,21.0329,4500.0
2008-07-29 14:10:00,21.84,21.84,21.83,21.83,3000.0,21.0426,21.0426,21.0329,21.0329,3000.0
2008-07-29 14:15:00,21.85,21.87,21.85,21.87,3900.0,21.0522,21.0715,21.0522,21.0715,3900.0
2008-07-29 14:20:00,21.88,21.9,21.88,21.88,4500.0,21.0811,21.1004,21.0811,21.0811,4500.0
2008-07-29 14:25:00,21.9,21.9,21.88,21.9,6600.0,21.1004,21.1004,21.0811,21.1004,6600.0
2008-07-29 14:30:00,21.9,21.91,21.9,21.9,8400.0,21.1004,21.11,21.1004,21.1004,8400.0
2008-07-29 14:35:00,21.91,21.91,21.87,21.87,58500.0,21.11,21.11,21.0715,21.0715,58500.0
2008-07-29 14:40:00,21.86,21.86,21.82,21.82,153300.0,21.0618,21.0618,21.0233,21.0233,153300.0
2008-07-29 14:45:00,21.83,21.85,21.83,21.83,2100.0,21.0329,21.0522,21.0329,21.0329,2100.0
2008-07-29 14:50:00,21.84,21.87,21.83,21.85,22200.0,21.0426,21.0715,21.0329,21.0522,22200.0
2008-07-29 14:55:00,21.85,21.88,21.84,21.88,36600.0,21.0522,21.0811,21.0426,21.0811,36600.0
2008-07-29 15:00:00,21.88,21.89,21.88,21.88,15900.0,21.0811,21.0907,21.0811,21.0811,15900.0
2008-07-29 15:05:00,21.87,21.88,21.87,21.88,1800.0,21.0715,21.0811,21.0715,21.0811,1800.0
2008-07-29 15:10:00,21.88,21.89,21.87,21.88,4500.0,21.0811,21.0907,21.0715,21.0811,4500.0
2008-07-29 15:15:00,21.87,21.93,21.87,21.93,6000.0,21.0715,21.1293,21.0715,21.1293,6000.0
2008-07-29 15:20:00,21.91,21.95,21.91,21.91,6000.0,21.11,21.1486,21.11,21.11,6000.0
2008-07-29 15:25:00,21.92,21.93,21.89,21.89,3000.0,21.1196,21.1293,21.0907,21.0907,3000.0
2008-07-29 15:30:00,21.88,21.91,21.88,21.9,3300.0,21.0811,21.11,21.0811,21.1004,3300.0
2008-07-29 15:35:00,21.91,21.94,21.91,21.92,12600.0,21.11,21.1389,21.11,21.1196,12600.0
2008-07-29 15:40:00,21.92,21.93,21.9,21.9,90300.0,21.1196,21.1293,21.1004,21.1004,90300.0
2008-07-29 15:45:00,21.9,21.91,21.89,21.89,13800.0,21.1004,21.11,21.0907,21.0907,13800.0
2008-07-29 15:50:00,21.9,21.91,21.89,21.91,11400.0,21.1004,21.11,21.0907,21.11,11400.0
2008-07-29 15:55:00,21.9,21.91,21.9,21.9,50100.0,21.1004,21.11,21.1004,21.1004,50100.0
2008-07-29 16:00:00,21.9,21.9,21.9,21.9,600.0,21.1004,21.1004,21.1004,21.1004,600.0
2008-07-29 16:05:00,21.9,21.9,21.9,21.9,0.0,21.1004,21.1004,21.1004,21.1004,0.0
2008-07-29 16:10:00,21.9,21.9,21.9,21.9,0.0,21.1004,21.1004,21.1004,21.1004,0.0
2008-07-30 09:30:00,22.05,22.05,21.96,22.05,18000.0,21.2449,21.2449,21.1582,21.2449,18000.0
2008-07-30 09:35:00,22.02,22.12,22.02,22.04,46800.0,21.216,21.3123,21.216,21.2353,46800.0
2008-07-30 09:40:00,22.08,22.08,21.91,21.95,130500.0,21.2738,21.2738,21.11,21.1486,130500.0
2008-07-30 09:45:00,21.95,21.98,21.95,21.97,17700.0,21.1486,21.1775,21.1486,21.1678,17700.0
2008-07-30 09:50:00,21.98,21.98,21.95,21.97,29400.0,21.1775,21.1775,21.1486,21.1678,29400.0
2008-07-30 09:55:00,21.96,21.97,21.94,21.96,22200.0,21.1582,21.1678,21.1389,21.1582,22200.0
2008-07-30 10:00:00,21.96,21.96,21.93,21.96,3900.0,21.1582,21.1582,21.1293,21.1582,3900.0
2008-07-30 10:05:00,21.95,21.95,21.93,21.95,21000.0,21.1486,21.1486,21.1293,21.1486,21000.0
2008-07-30 10:10:00,21.94,21.95,21.94,21.95,3600.0,21.1389,21.1486,21.1389,21.1486,3600.0
2008-07-30 10:15:00,21.97,21.99,21.96,21.99,30000.0,21.1678,21.1871,21.1582,21.1871,30000.0
2008-07-30 10:20:00,21.99,22.0,21.98,22.0,12900.0,21.1871,21.1967,21.1775,21.1967,12900.0
2008-07-30 10:25:00,22.02,22.03,22.02,22.03,10200.0,21.216,21.2256,21.216,21.2256,10200.0
2008-07-30 10:30:00,22.05,22.06,22.03,22.03,6300.0,21.2449,21.2545,21.2256,21.2256,6300.0
2008-07-30 10:35:00,22.02,22.03,21.99,22.03,33300.0,21.216,21.2256,21.1871,21.2256,33300.0
2008-07-30 10:40:00,22.0,22.04,21.99,22.04,11100.0,21.1967,21.2353,21.1871,21.2353,11100.0
2008-07-30 10:45:00,22.03,22.06,22.02,22.02,6300.0,21.2256,21.2545,21.216,21.216,6300.0
2008-07-30 10:50:00,22.0,22.04,22.0,22.01,22500.0,21.1967,21.2353,21.1967,21.2064,22500.0
2008-07-30 10:55:00,22.01,22.01,21.95,21.95,14100.0,21.2064,21.2064,21.1486,21.1486,14100.0
2008-07-30 11:00:00,21.93,21.98,21.91,21.98,30300.0,21.1293,21.1775,21.11,21.1775,30300.0
2008-07-30 11:05:00,21.96,21.98,21.96,21.97,3900.0,21.1582,21.1775,21.1582,21.1678,3900.0
2008-07-30 11:10:00,21.98,22.02,21.97,22.01,45900.0,21.1775,21.216,21.1678,21.2064,45900.0
2008-07-30 11:15:00,22.01,22.01,22.0,22.0,600.0,21.2064,21.2064,21.1967,21.1967,600.0
2008-07-30 11:20:00,21.99,22.0,21.97,21.97,6000.0,21.1871,21.1967,21.1678,21.1678,6000.0
2008-07-30 11:25:00,21.99,22.0,21.98,21.99,18000.0,21.1871,21.1967,21.1775,21.1871,18000.0
2008-07-30 11:30:00,22.0,22.01,22.0,22.0,2100.0,21.1967,21.2064,21.1967,21.1967,2100.0
2008-07-30 11:35:00,22.01,22.01,21.98,21.98,10200.0,21.2064,21.2064,21.1775,21.1775,10200.0
2008-07-30 11:40:00,21.99,22.0,21.98,21.98,1200.0,21.1871,21.1967,21.1775,21.1775,1200.0
2008-07-30 11:45:00,21.99,21.99,21.99,21.99,3300.0,21.1871,21.1871,21.1871,21.1871,3300.0
2008-07-30 11:50:00,22.01,22.01,22.0,22.0,6900.0,21.2064,21.2064,21.1967,21.1967,6900.0
2008-07-30 11:55:00,21.99,21.99,21.93,21.94,11400.0,21.1871,21.1871,21.1293,21.1389,11400.0
2008-07-30 12:00:00,21.95,21.97,21.94,21.94,9000.0,21.1486,21.1678,21.1389,21.1389,9000.0
2008-07-30 12:05:00,21.93,21.95,21.92,21.93,15000.0,21.1293,21.1486,21.1196,21.1293,15000.0
2008-07-30 12:10:00,21.93,21.93,21.91,21.91,3900.0,21.1293,21.1293,21.11,21.11,3900.0
2008-07-30 12:15:00,21.9,21.9,21.88,21.88,3300.0,21.1004,21.1004,21.0811,21.0811,3300.0
2008-07-30 12:20:00,21.88,21.92,21.88,21.92,6300.0,21.0811,21.1196,21.0811,21.1196,6300.0
2008-07-30 12:25:00,21.91,21.95,21.91,21.95,51900.0,21.11,21.1486,21.11,21.1486,51900.0
2008-07-30 12:30:00,21.94,21.95,21.93,21.95,1800.0,21.1389,21.1486,21.1293,21.1486,1800.0
2008-07-30 12:35:00,21.92,21.92,21.9,21.9,12900.0,21.1196,21.1196,21.1004,21.1004,12900.0
2008-07-30 12:40:00,21.88,21.88,21.86,21.87,4800.0,21.0811,21.0811,21.0618,21.0715,4800.0
2008-07-30 12:45:00,21.84,21.84,21.79,21.79,37200.0,21.0426,21.0426,20.9944,20.9944,37200.0
2008-07-30 12:50:00,21.79,21.8,21.79,21.79,8100.0,20.9944,21.004,20.9944,20.9944,8100.0
2008-07-30 12:55:00,21.78,21.79,21.78,21.79,1500.0,20.9848,20.9944,20.9848,20.9944,1500.0
2008-07-30 13:00:00,21.8,21.8,21.75,21.76,12600.0,21.004,21.004,20.9559,20.9655,12600.0
2008-07-30 13:05:00,21.73,21.73,21.73,21.73,300.0,20.9366,20.9366,20.9366,20.9366,300.0
2008-07-30 13:10:00,21.7,21.7,21.66,21.68,17700.0,20.9077,20.9077,20.8691,20.8884,17700.0
2008-07-30 13:15:00,21.67,21.68,21.67,21.67,2100.0,20.8788,20.8884,20.8788,20.8788,2100.0
2008-07-30 13:20:00,21.68,21.68,21.64,21.67,2100.0,20.8884,20.8884,20.8499,20.8788,2100.0
2008-07-30 13:25:00,21.69,21.7,21.69,21.7,30900.0,20.898,20.9077,20.898,20.9077,30900.0
2008-07-30 13:30:00,21.68,21.69,21.65,21.68,9900.0,20.8884,20.898,20.8595,20.8884,9900.0
2008-07-30 13:35:00,21.67,21.67,21.66,21.66,1800.0,20.8788,20.8788,20.8691,20.8691,1800.0
2008-07-30 13:40:00,21.68,21.7,21.66,21.68,80400.0,20.8884,20.9077,20.8691,20.8884,80400.0
2008-07-30 13:45:00,21.67,21.67,21.62,21.62,102600.0,20.8788,20.8788,20.8306,20.8306,102600.0
2008-07-30 13:50:00,21.61,21.62,21.57,21.57,35400.0,20.821,20.8306,20.7824,20.7824,35400.0
2008-07-30 13:55:00,21.58,21.61,21.57,21.6,8700.0,20.7921,20.821,20.7824,20.8113,8700.0
2008-07-30 14:00:00,21.62,21.62,21.6,21.62,4800.0,20.8306,20.8306,20.8113,20.8306,4800.0
2008-07-30 14:05:00,21.61,21.63,21.6,21.62,79500.0,20.821,20.8402,20.8113,20.8306,79500.0
2008-07-30 14:10:00,21.63,21.63,21.62,21.62,26700.0,20.8402,20.8402,20.8306,20.8306,26700.0
2008-07-30 14:15:00,21.6,21.62,21.59,21.59,3600.0,20.8113,20.8306,20.8017,20.8017,3600.0
2008-07-30 14:20:00,21.6,21.6,21.59,21.59,900.0,20.8113,20.8113,20.8017,20.8017,900.0
2008-07-30 14:25:00,21.6,21.64,21.6,21.64,31200.0,20.8113,20.8499,20.8113,20.8499,31200.0
2008-07-30 14:30:00,21.64,21.71,21.64,21.7,34200.0,20.8499,20.9173,20.8499,20.9077,34200.0
2008-07-30 14:35:00,21.72,21.73,21.71,21.72,11100.0,20.927,20.9366,20.9173,20.927,11100.0
2008-07-30 14:40:00,21.71,21.72,21.69,21.72,9300.0,20.9173,20.927,20.898,20.927,9300.0
2008-07-30 14:45:00,21.71,21.72,21.71,21.72,4200.0,20.9173,20.927,20.9173,20.927,4200.0
2008-07-30 14:50:00,21.73,21.75,21.72,21.73,6000.0,20.9366,20.9559,20.927,20.9366,6000.0
2008-07-30 14:55:00,21.74,21.75,21.73,21.75,13500.0,20.9462,20.9559,20.9366,20.9559,13500.0
2008-07-30 15:00:00,21.76,21.77,21.74,21.75,2700.0,20.9655,20.9751,20.9462,20.9559,2700.0
2008-07-30 15:05:00,21.74,21.74,21.74,21.74,2400.0,20.9462,20.9462,20.9462,20.9462,2400.0
2008-07-30 15:10:00,21.74,21.77,21.73,21.77,11400.0,20.9462,20.9751,20.9366,20.9751,11400.0
2008-07-30 15:15:00,21.77,21.78,21.77,21.78,2400.0,20.9751,20.9848,20.9751,20.9848,2400.0
2008-07-30 15:20:00,21.79,21.84,21.79,21.84,20700.0,20.9944,21.0426,20.9944,21.0426,20700.0
2008-07-30 15:25:00,21.82,21.83,21.81,21.83,4200.0,21.0233,21.0329,21.0137,21.0329,4200.0
2008-07-30 15:30:00,21.84,21.87,21.84,21.86,6000.0,21.0426,21.0715,21.0426,21.0618,6000.0
2008-07-30 15:35:00,21.85,21.86,21.83,21.86,5100.0,21.0522,21.0618,21.0329,21.0618,5100.0
2008-07-30 15:40:00,21.83,21.86,21.83,21.84,4200.0,21.0329,21.0618,21.0329,21.0426,4200.0
2008-07-30 15:45:00,21.85,21.85,21.82,21.84,5400.0,21.0522,21.0522,21.0233,21.0426,5400.0
2008-07-30 15:50:00,21.83,21.87,21.82,21.87,12000.0,21.0329,21.0715,21.0233,21.0715,12000.0
2008-07-30 15:55:00,21.87,21.87,21.86,21.86,18900.0,21.0715,21.0715,21.0618,21.0618,18900.0
2008-07-30 16:00:00,21.84,21.84,21.84,21.84,900.0,21.0426,21.0426,21.0426,21.0426,900.0
2008-07-30 16:05:00,21.84,21.84,21.84,21.84,0.0,21.0426,21.0426,21.0426,21.0426,0.0
2008-07-30 16:10:00,21.84,21.84,21.84,21.84,0.0,21.0426,21.0426,21.0426,21.0426,0.0
2008-07-31 09:30:00,22.41,22.51,22.28,22.49,97800.0,21.5918,21.6881,21.4665,21.6688,97800.0
2008-07-31 09:35:00,22.58,22.79,22.58,22.79,46800.0,21.7556,21.9579,21.7556,21.9579,46800.0
2008-07-31 09:40:00,22.8,22.93,22.76,22.93,48600.0,21.9675,22.0928,21.929,22.0928,48600.0
2008-07-31 09:45:00,22.9,22.94,22.9,22.93,12600.0,22.0639,22.1024,22.0639,22.0928,12600.0
2008-07-31 09:50:00,22.95,23.04,22.95,23.04,22200.0,22.112,22.1988,22.112,22.1988,22200.0
2008-07-31 09:55:00,23.03,23.03,22.98,23.03,4800.0,22.1891,22.1891,22.1409,22.1891,4800.0
2008-07-31 10:00:00,23.03,23.03,22.99,23.01,6300.0,22.1891,22.1891,22.1506,22.1699,6300.0
2008-07-31 10:05:00,23.03,23.04,23.02,23.02,45000.0,22.1891,22.1988,22.1795,22.1795,45000.0
2008-07-31 10:10:00,23.03,23.03,22.97,22.99,6900.0,22.1891,22.1891,22.1313,22.1506,6900.0
2008-07-31 10:15:00,23.01,23.03,22.99,23.03,15300.0,22.1699,22.1891,22.1506,22.1891,15300.0
2008-07-31 10:20:00,23.03,23.07,23.01,23.05,197400.0,22.1891,22.2277,22.1699,22.2084,197400.0
2008-07-31 10:25:00,23.05,23.12,23.05,23.11,22200.0,22.2084,22.2758,22.2084,22.2662,22200.0
2008-07-31 10:30:00,23.1,23.1,23.08,23.08,9300.0,22.2566,22.2566,22.2373,22.2373,9300.0
2008-07-31 10:35:00,23.06,23.07,23.03,23.04,21900.0,22.218,22.2277,22.1891,22.1988,21900.0
2008-07-31 10:40:00,23.02,23.03,23.0,23.01,14400.0,22.1795,22.1891,22.1602,22.1699,14400.0
2008-07-31 10:45:00,23.02,23.03,23.0,23.01,72600.0,22.1795,22.1891,22.1602,22.1699,72600.0
2008-07-31 10:50:00,23.02,23.03,23.01,23.03,21600.0,22.1795,22.1891,22.1699,22.1891,21600.0
2008-07-31 10:55:00,23.03,23.03,22.98,23.0,26700.0,22.1891,22.1891,22.1409,22.1602,26700.0
2008-07-31 11:00:00,23.0,23.0,22.97,22.97,6600.0,22.1602,22.1602,22.1313,22.1313,6600.0
2008-07-31 11:05:00,22.97,22.97,22.93,22.95,8100.0,22.1313,22.1313,22.0928,22.112,8100.0
2008-07-31 11:10:00,22.94,22.94,22.9,22.9,12300.0,22.1024,22.1024,22.0639,22.0639,12300.0
2008-07-31 11:15:00,22.91,22.94,22.91,22.93,21600.0,22.0735,22.1024,22.0735,22.0928,21600.0
2008-07-31 11:20:00,22.93,22.93,22.87,22.88,26400.0,22.0928,22.0928,22.035,22.0446,26400.0
2008-07-31 11:25:00,22.88,22.88,22.84,22.85,40200.0,22.0446,22.0446,22.0061,22.0157,40200.0
2008-07-31 11:30:00,22.83,22.86,22.83,22.83,47100.0,21.9964,22.0253,21.9964,21.9964,47100.0
2008-07-31 11:35:00,22.84,22.87,22.83,22.83,10200.0,22.0061,22.035,21.9964,21.9964,10200.0
2008-07-31 11:40:00,22.83,22.83,22.81,22.83,5100.0,21.9964,21.9964,21.9772,21.9964,5100.0
2008-07-31 11:45:00,22.8,22.83,22.77,22.77,32400.0,21.9675,21.9964,21.9386,21.9386,32400.0
2008-07-31 11:50:00,22.78,22.78,22.74,22.77,13200.0,21.9482,21.9482,21.9097,21.9386,13200.0
2008-07-31 11:55:00,22.77,22.8,22.76,22.8,8100.0,21.9386,21.9675,21.929,21.9675,8100.0
2008-07-31 12:00:00,22.78,22.81,22.78,22.8,4500.0,21.9482,21.9772,21.9482,21.9675,4500.0
2008-07-31 12:05:00,22.8,22.85,22.8,22.85,93000.0,21.9675,22.0157,21.9675,22.0157,93000.0
2008-07-31 12:10:00,22.84,22.86,22.83,22.86,54600.0,22.0061,22.0253,21.9964,22.0253,54600.0
2008-07-31 12:15:00,22.87,22.88,22.85,22.86,91800.0,22.035,22.0446,22.0157,22.0253,91800.0
2008-07-31 12:20:00,22.86,22.89,22.86,22.87,5400.0,22.0253,22.0542,22.0253,22.035,5400.0
2008-07-31 12:25:00,22.88,22.89,22.87,22.88,2700.0,22.0446,22.0542,22.035,22.0446,2700.0
2008-07-31 12:30:00,22.87,22.9,22.87,22.89,3600.0,22.035,22.0639,22.035,22.0542,3600.0
2008-07-31 12:35:00,22.89,22.91,22.89,22.91,1200.0,22.0542,22.0735,22.0542,22.0735,1200.0
2008-07-31 12:40:00,22.89,22.91,22.88,22.91,2700.0,22.0542,22.0735,22.0446,22.0735,2700.0
2008-07-31 12:45:00,22.92,22.93,22.92,22.92,1800.0,22.0831,22.0928,22.0831,22.0831,1800.0
2008-07-31 12:50:00,22.9,22.9,22.88,22.89,2100.0,22.0639,22.0639,22.0446,22.0542,2100.0
2008-07-31 12:55:00,22.89,22.92,22.89,22.9,1800.0,22.0542,22.0831,22.0542,22.0639,1800.0
2008-07-31 13:00:00,22.94,22.96,22.92,22.92,2400.0,22.1024,22.1217,22.0831,22.0831,2400.0
2008-07-31 13:05:00,22.93,22.95,22.93,22.93,7200.0,22.0928,22.112,22.0928,22.0928,7200.0
2008-07-31 13:10:00,22.94,22.96,22.93,22.95,21300.0,22.1024,22.1217,22.0928,22.112,21300.0
2008-07-31 13:15:00,22.95,22.95,22.94,22.94,38100.0,22.112,22.112,22.1024,22.1024,38100.0
2008-07-31 13:20:00,22.94,22.94,22.92,22.93,3300.0,22.1024,22.1024,22.0831,22.0928,3300.0
2008-07-31 13:25:00,22.93,22.93,22.92,22.93,1200.0,22.0928,22.0928,22.0831,22.0928,1200.0
2008-07-31 13:30:00,22.94,22.95,22.93,22.95,12600.0,22.1024,22.112,22.0928,22.112,12600.0
2008-07-31 13:35:00,22.96,22.97,22.94,22.97,6600.0,22.1217,22.1313,22.1024,22.1313,6600.0
2008-07-31 13:40:00,22.98,23.01,22.98,22.98,15300.0,22.1409,22.1699,22.1409,22.1409,15300.0
2008-07-31 13:45:00,22.98,23.0,22.98,23.0,6900.0,22.1409,22.1602,22.1409,22.1602,6900.0
2008-07-31 13:50:00,22.99,23.0,22.98,23.0,8700.0,22.1506,22.1602,22.1409,22.1602,8700.0
2008-07-31 13:55:00,23.0,23.0,22.96,22.96,6000.0,22.1602,22.1602,22.1217,22.1217,6000.0
2008-07-31 14:00:00,22.94,22.97,22.94,22.94,12900.0,22.1024,22.1313,22.1024,22.1024,12900.0
2008-07-31 14:05:00,22.93,22.96,22.93,22.95,3000.0,22.0928,22.1217,22.0928,22.112,3000.0
2008-07-31 14:10:00,22.97,22.97,22.94,22.95,5100.0,22.1313,22.1313,22.1024,22.112,5100.0
2008-07-31 14:15:00,22.95,22.99,22.95,22.99,33600.0,22.112,22.1506,22.112,22.1506,33600.0
2008-07-31 14:20:00,22.99,22.99,22.98,22.99,6300.0,22.1506,22.1506,22.1409,22.1506,6300.0
2008-07-31 14:25:00,22.99,22.99,22.99,22.99,1500.0,22.1506,22.1506,22.1506,22.1506,1500.0
2008-07-31 14:30:00,23.02,23.04,23.02,23.03,3300.0,22.1795,22.1988,22.1795,22.1891,3300.0
2008-07-31 14:35:00,23.04,23.07,23.0,23.06,16200.0,22.1988,22.2277,22.1602,22.218,16200.0
2008-07-31 14:40:00,23.07,23.11,23.07,23.09,9600.0,22.2277,22.2662,22.2277,22.2469,9600.0
2008-07-31 14:45:00,23.1,23.1,23.08,23.1,3300.0,22.2566,22.2566,22.2373,22.2566,3300.0
2008-07-31 14:50:00,23.11,23.12,23.1,23.11,5400.0,22.2662,22.2758,22.2566,22.2662,5400.0
2008-07-31 14:55:00,23.11,23.11,23.09,23.11,2100.0,22.2662,22.2662,22.2469,22.2662,2100.0
2008-07-31 15:00:00,23.11,23.13,23.1,23.1,5400.0,22.2662,22.2855,22.2566,22.2566,5400.0
2008-07-31 15:05:00,23.1,23.1,23.07,23.08,34800.0,22.2566,22.2566,22.2277,22.2373,34800.0
2008-07-31 15:10:00,23.09,23.1,23.09,23.1,7200.0,22.2469,22.2566,22.2469,22.2566,7200.0
2008-07-31 15:15:00,23.11,23.11,23.06,23.08,12000.0,22.2662,22.2662,22.218,22.2373,12000.0
2008-07-31 15:20:00,23.05,23.07,23.05,23.07,6300.0,22.2084,22.2277,22.2084,22.2277,6300.0
2008-07-31 15:25:00,23.06,23.12,23.06,23.12,79500.0,22.218,22.2758,22.218,22.2758,79500.0
2008-07-31 15:30:00,23.1,23.1,23.07,23.08,25200.0,22.2566,22.2566,22.2277,22.2373,25200.0
2008-07-31 15:35:00,23.08,23.1,23.08,23.08,56400.0,22.2373,22.2566,22.2373,22.2373,56400.0
2008-07-31 15:40:00,23.08,23.1,23.07,23.08,35100.0,22.2373,22.2566,22.2277,22.2373,35100.0
2008-07-31 15:45:00,23.08,23.09,23.05,23.05,5100.0,22.2373,22.2469,22.2084,22.2084,5100.0
2008-07-31 15:50:00,23.06,23.06,23.0,23.0,11100.0,22.218,22.218,22.1602,22.1602,11100.0
2008-07-31 15:55:00,23.02,23.05,23.01,23.02,35400.0,22.1795,22.2084,22.1699,22.1795,35400.0
2008-07-31 16:00:00,23.01,23.02,23.01,23.02,1500.0,22.1699,22.1795,22.1699,22.1795,1500.0
2008-07-31 16:05:00,23.02,23.02,23.02,23.02,0.0,22.1795,22.1795,22.1795,22.1795,0.0
2008-07-31 16:10:00,23.03,23.05,23.03,23.05,7500.0,22.1891,22.2084,22.1891,22.2084,7500.0
2008-08-01 09:30:00,22.74,22.74,22.51,22.55,65700.0,21.9097,21.9097,21.6881,21.7266,65700.0
2008-08-01 09:35:00,22.5,22.61,22.5,22.58,42600.0,21.6785,21.7845,21.6785,21.7556,42600.0
2008-08-01 09:40:00,22.59,22.62,22.57,22.61,22800.0,21.7652,21.7941,21.7459,21.7845,22800.0
2008-08-01 09:45:00,22.62,22.62,22.58,22.59,37200.0,21.7941,21.7941,21.7556,21.7652,37200.0
2008-08-01 09:50:00,22.59,22.6,22.52,22.6,44700.0,21.7652,21.7748,21.6977,21.7748,44700.0
2008-08-01 09:55:00,22.58,22.58,22.52,22.54,19200.0,21.7556,21.7556,21.6977,21.717,19200.0
2008-08-01 10:00:00,22.56,22.56,22.54,22.56,22800.0,21.7363,21.7363,21.717,21.7363,22800.0
2008-08-01 10:05:00,22.56,22.56,22.45,22.47,124500.0,21.7363,21.7363,21.6303,21.6496,124500.0
2008-08-01 10:10:00,22.46,22.48,22.42,22.45,222600.0,21.6399,21.6592,21.6014,21.6303,222600.0
2008-08-01 10:15:00,22.44,22.48,22.44,22.46,29400.0,21.6207,21.6592,21.6207,21.6399,29400.0
2008-08-01 10:20:00,22.46,22.47,22.41,22.41,100500.0,21.6399,21.6496,21.5918,21.5918,100500.0
2008-08-01 10:25:00,22.41,22.47,22.4,22.45,24000.0,21.5918,21.6496,21.5821,21.6303,24000.0
2008-08-01 10:30:00,22.45,22.5,22.45,22.5,14700.0,21.6303,21.6785,21.6303,21.6785,14700.0
2008-08-01 10:35:00,22.5,22.52,22.49,22.51,13200.0,21.6785,21.6977,21.6688,21.6881,13200.0
2008-08-01 10:40:00,22.54,22.54,22.52,22.52,9900.0,21.717,21.717,21.6977,21.6977,9900.0
2008-08-01 10:45:00,22.51,22.53,22.5,22.5,13800.0,21.6881,21.7074,21.6785,21.6785,13800.0
2008-08-01 10:50:00,22.5,22.51,22.47,22.47,8100.0,21.6785,21.6881,21.6496,21.6496,8100.0
2008-08-01 10:55:00,22.49,22.49,22.46,22.49,5400.0,21.6688,21.6688,21.6399,21.6688,5400.0
2008-08-01 11:00:00,22.49,22.49,22.46,22.46,17400.0,21.6688,21.6688,21.6399,21.6399,17400.0
2008-08-01 11:05:00,22.45,22.47,22.44,22.47,151800.0,21.6303,21.6496,21.6207,21.6496,151800.0
2008-08-01 11:10:00,22.47,22.48,22.45,22.48,15900.0,21.6496,21.6592,21.6303,21.6592,15900.0
2008-08-01 11:15:00,22.48,22.49,22.46,22.49,16500.0,21.6592,21.6688,21.6399,21.6688,16500.0
2008-08-01 11:20:00,22.49,22.49,22.47,22.48,16800.0,21.6688,21.6688,21.6496,21.6592,16800.0
2008-08-01 11:25:00,22.48,22.51,22.48,22.5,3900.0,21.6592,21.6881,21.6592,21.6785,3900.0
2008-08-01 11:30:00,22.52,22.57,22.52,22.57,28800.0,21.6977,21.7459,21.6977,21.7459,28800.0
2008-08-01 11:35:00,22.57,22.58,22.54,22.58,11400.0,21.7459,21.7556,21.717,21.7556,11400.0
2008-08-01 11:40:00,22.58,22.58,22.56,22.58,10200.0,21.7556,21.7556,21.7363,21.7556,10200.0
2008-08-01 11:45:00,22.58,22.58,22.56,22.58,7500.0,21.7556,21.7556,21.7363,21.7556,7500.0
2008-08-01 11:50:00,22.59,22.6,22.58,22.6,6600.0,21.7652,21.7748,21.7556,21.7748,6600.0
2008-08-01 11:55:00,22.59,22.62,22.59,22.61,12600.0,21.7652,21.7941,21.7652,21.7845,12600.0
2008-08-01 12:00:00,22.61,22.61,22.58,22.58,141000.0,21.7845,21.7845,21.7556,21.7556,141000.0
2008-08-01 12:05:00,22.58,22.61,22.58,22.61,23100.0,21.7556,21.7845,21.7556,21.7845,23100.0
2008-08-01 12:10:00,22.6,22.61,22.6,22.61,6900.0,21.7748,21.7845,21.7748,21.7845,6900.0
2008-08-01 12:15:00,22.61,22.61,22.6,22.6,41400.0,21.7845,21.7845,21.7748,21.7748,41400.0
2008-08-01 12:20:00,22.6,22.62,22.6,22.61,26100.0,21.7748,21.7941,21.7748,21.7845,26100.0
2008-08-01 12:25:00,22.61,22.61,22.59,22.59,13800.0,21.7845,21.7845,21.7652,21.7652,13800.0
2008-08-01 12:30:00,22.6,22.62,22.59,22.62,5100.0,21.7748,21.7941,21.7652,21.7941,5100.0
2008-08-01 12:35:00,22.63,22.64,22.63,22.63,9000.0,21.8037,21.8134,21.8037,21.8037,9000.0
2008-08-01 12:40:00,22.62,22.63,22.62,22.62,15300.0,21.7941,21.8037,21.7941,21.7941,15300.0
2008-08-01 12:45:00,22.61,22.61,22.6,22.61,10800.0,21.7845,21.7845,21.7748,21.7845,10800.0
2008-08-01 12:50:00,22.61,22.61,22.57,22.58,83100.0,21.7845,21.7845,21.7459,21.7556,83100.0
2008-08-01 12:55:00,22.59,22.59,22.58,22.58,4500.0,21.7652,21.7652,21.7556,21.7556,4500.0
2008-08-01 13:00:00,22.57,22.58,22.57,22.58,12300.0,21.7459,21.7556,21.7459,21.7556,12300.0
2008-08-01 13:05:00,22.58,22.6,22.57,22.58,24300.0,21.7556,21.7748,21.7459,21.7556,24300.0
2008-08-01 13:10:00,22.6,22.62,22.6,22.62,3900.0,21.7748,21.7941,21.7748,21.7941,3900.0
2008-08-01 13:15:00,22.61,22.64,22.6,22.62,5400.0,21.7845,21.8134,21.7748,21.7941,5400.0
2008-08-01 13:20:00,22.61,22.62,22.61,22.61,6900.0,21.7845,21.7941,21.7845,21.7845,6900.0
2008-08-01 13:25:00,22.61,22.65,22.6,22.64,45600.0,21.7845,21.823,21.7748,21.8134,45600.0
2008-08-01 13:30:00,22.64,22.64,22.62,22.63,14400.0,21.8134,21.8134,21.7941,21.8037,14400.0
2008-08-01 13:35:00,22.64,22.65,22.63,22.65,11100.0,21.8134,21.823,21.8037,21.823,11100.0
2008-08-01 13:40:00,22.65,22.65,22.64,22.64,19500.0,21.823,21.823,21.8134,21.8134,19500.0
2008-08-01 13:45:00,22.64,22.66,22.63,22.66,27600.0,21.8134,21.8326,21.8037,21.8326,27600.0
2008-08-01 13:50:00,22.66,22.68,22.66,22.66,15300.0,21.8326,21.8519,21.8326,21.8326,15300.0
2008-08-01 13:55:00,22.66,22.68,22.66,22.67,14700.0,21.8326,21.8519,21.8326,21.8423,14700.0
2008-08-01 14:00:00,22.66,22.66,22.6,22.61,32700.0,21.8326,21.8326,21.7748,21.7845,32700.0
2008-08-01 14:05:00,22.6,22.64,22.6,22.64,9600.0,21.7748,21.8134,21.7748,21.8134,9600.0
2008-08-01 14:10:00,22.65,22.68,22.65,22.66,9600.0,21.823,21.8519,21.823,21.8326,9600.0
2008-08-01 14:15:00,22.65,22.67,22.65,22.65,19500.0,21.823,21.8423,21.823,21.823,19500.0
2008-08-01 14:20:00,22.65,22.66,22.62,22.62,6300.0,21.823,21.8326,21.7941,21.7941,6300.0
2008-08-01 14:25:00,22.63,22.64,22.63,22.64,9300.0,21.8037,21.8134,21.8037,21.8134,9300.0
2008-08-01 14:30:00,22.63,22.65,22.63,22.64,11100.0,21.8037,21.823,21.8037,21.8134,11100.0
2008-08-01 14:35:00,22.63,22.64,22.61,22.62,8100.0,21.8037,21.8134,21.7845,21.7941,8100.0
2008-08-01 14:40:00,22.61,22.66,22.6,22.65,24600.0,21.7845,21.8326,21.7748,21.823,24600.0
2008-08-01 14:45:00,22.64,22.66,22.64,22.66,19500.0,21.8134,21.8326,21.8134,21.8326,19500.0
2008-08-01 14:50:00,22.66,22.67,22.64,22.64,14100.0,21.8326,21.8423,21.8134,21.8134,14100.0
2008-08-01 14:55:00,22.64,22.64,22.64,22.64,5700.0,21.8134,21.8134,21.8134,21.8134,5700.0
2008-08-01 15:00:00,22.64,22.67,22.62,22.63,12300.0,21.8134,21.8423,21.7941,21.8037,12300.0
2008-08-01 15:05:00,22.64,22.64,22.61,22.62,17700.0,21.8134,21.8134,21.7845,21.7941,17700.0
2008-08-01 15:10:00,22.63,22.66,22.63,22.65,13500.0,21.8037,21.8326,21.8037,21.823,13500.0
2008-08-01 15:15:00,22.66,22.67,22.65,22.67,27000.0,21.8326,21.8423,21.823,21.8423,27000.0
2008-08-01 15:20:00,22.67,22.68,22.66,22.68,20700.0,21.8423,21.8519,21.8326,21.8519,20700.0
2008-08-01 15:25:00,22.67,22.68,22.66,22.67,13200.0,21.8423,21.8519,21.8326,21.8423,13200.0
2008-08-01 15:30:00,22.66,22.67,22.65,22.65,15900.0,21.8326,21.8423,21.823,21.823,15900.0
2008-08-01 15:35:00,22.65,22.68,22.65,22.67,15900.0,21.823,21.8519,21.823,21.8423,15900.0
2008-08-01 15:40:00,22.68,22.68,22.67,22.67,13200.0,21.8519,21.8519,21.8423,21.8423,13200.0
2008-08-01 15:45:00,22.64,22.65,22.62,22.62,13500.0,21.8134,21.823,21.7941,21.7941,13500.0
2008-08-01 15:50:00,22.61,22.63,22.59,22.62,16500.0,21.7845,21.8037,21.7652,21.7941,16500.0
2008-08-01 15:55:00,22.62,22.63,22.6,22.62,39600.0,21.7941,21.8037,21.7748,21.7941,39600.0
2008-08-01 16:00:00,22.62,22.62,22.62,22.62,4200.0,21.7941,21.7941,21.7941,21.7941,4200.0
2008-08-01 16:05:00,22.62,22.62,22.62,22.62,0.0,21.7941,21.7941,21.7941,21.7941,0.0
2008-08-01 16:10:00,22.62,22.62,22.62,22.62,0.0,21.7941,21.7941,21.7941,21.7941,0.0
2008-08-04 09:30:00,22.45,22.49,22.45,22.45,27900.0,21.6303,21.6688,21.6303,21.6303,27900.0
2008-08-04 09:35:00,22.47,22.54,22.47,22.52,3600.0,21.6496,21.717,21.6496,21.6977,3600.0
2008-08-04 09:40:00,22.51,22.51,22.48,22.49,18900.0,21.6881,21.6881,21.6592,21.6688,18900.0
2008-08-04 09:45:00,22.51,22.51,22.51,22.51,2100.0,21.6881,21.6881,21.6881,21.6881,2100.0
2008-08-04 09:50:00,22.48,22.52,22.47,22.49,30900.0,21.6592,21.6977,21.6496,21.6688,30900.0
2008-08-04 09:55:00,22.49,22.49,22.48,22.48,1200.0,21.6688,21.6688,21.6592,21.6592,1200.0
2008-08-04 10:00:00,22.49,22.49,22.39,22.4,6000.0,21.6688,21.6688,21.5725,21.5821,6000.0
2008-08-04 10:05:00,22.41,22.42,22.4,22.41,3300.0,21.5918,21.6014,21.5821,21.5918,3300.0
2008-08-04 10:10:00,22.4,22.42,22.34,22.35,15000.0,21.5821,21.6014,21.5243,21.5339,15000.0
2008-08-04 10:15:00,22.36,22.36,22.31,22.31,15000.0,21.5436,21.5436,21.4954,21.4954,15000.0
2008-08-04 10:20:00,22.3,22.33,22.3,22.33,7800.0,21.4858,21.5147,21.4858,21.5147,7800.0
2008-08-04 10:25:00,22.32,22.32,22.3,22.31,7500.0,21.505,21.505,21.4858,21.4954,7500.0
2008-08-04 10:30:00,22.3,22.31,22.29,22.31,4500.0,21.4858,21.4954,21.4761,21.4954,4500.0
2008-08-04 10:35:00,22.31,22.32,22.3,22.31,13500.0,21.4954,21.505,21.4858,21.4954,13500.0
2008-08-04 10:40:00,22.33,22.34,22.3,22.3,21600.0,21.5147,21.5243,21.4858,21.4858,21600.0
2008-08-04 10:45:00,22.29,22.29,22.23,22.26,49200.0,21.4761,21.4761,21.4183,21.4472,49200.0
2008-08-04 10:50:00,22.29,22.29,22.29,22.29,900.0,21.4761,21.4761,21.4761,21.4761,900.0
2008-08-04 10:55:00,22.29,22.3,22.29,22.29,9900.0,21.4761,21.4858,21.4761,21.4761,9900.0
2008-08-04 11:00:00,22.27,22.3,22.27,22.3,15000.0,21.4569,21.4858,21.4569,21.4858,15000.0
2008-08-04 11:05:00,22.3,22.33,22.3,22.33,43800.0,21.4858,21.5147,21.4858,21.5147,43800.0
2008-08-04 11:10:00,22.33,22.33,22.29,22.3,30300.0,21.5147,21.5147,21.4761,21.4858,30300.0
2008-08-04 11:15:00,22.3,22.3,22.29,22.3,22800.0,21.4858,21.4858,21.4761,21.4858,22800.0
2008-08-04 11:20:00,22.3,22.31,22.28,22.31,45300.0,21.4858,21.4954,21.4665,21.4954,45300.0
2008-08-04 11:25:00,22.32,22.34,22.32,22.33,11100.0,21.505,21.5243,21.505,21.5147,11100.0
2008-08-04 11:30:00,22.32,22.37,22.32,22.36,22500.0,21.505,21.5532,21.505,21.5436,22500.0
2008-08-04 11:35:00,22.35,22.35,22.33,22.33,5400.0,21.5339,21.5339,21.5147,21.5147,5400.0
2008-08-04 11:40:00,22.36,22.39,22.36,22.38,9600.0,21.5436,21.5725,21.5436,21.5629,9600.0
2008-08-04 11:45:00,22.36,22.36,22.34,22.34,4500.0,21.5436,21.5436,21.5243,21.5243,4500.0
2008-08-04 11:50:00,22.37,22.37,22.34,22.35,8700.0,21.5532,21.5532,21.5243,21.5339,8700.0
2008-08-04 11:55:00,22.35,22.36,22.35,22.36,1500.0,21.5339,21.5436,21.5339,21.5436,1500.0
2008-08-04 12:00:00,22.38,22.38,22.38,22.38,3300.0,21.5629,21.5629,21.5629,21.5629,3300.0
2008-08-04 12:05:00,22.37,22.38,22.36,22.37,24300.0,21.5532,21.5629,21.5436,21.5532,24300.0
2008-08-04 12:10:00,22.37,22.38,22.37,22.38,4200.0,21.5532,21.5629,21.5532,21.5629,4200.0
2008-08-04 12:15:00,22.38,22.38,22.37,22.37,6600.0,21.5629,21.5629,21.5532,21.5532,6600.0
2008-08-04 12:20:00,22.36,22.36,22.35,22.36,4800.0,21.5436,21.5436,21.5339,21.5436,4800.0
2008-08-04 12:25:00,22.35,22.36,22.35,22.36,9600.0,21.5339,21.5436,21.5339,21.5436,9600.0
2008-08-04 12:30:00,22.37,22.38,22.37,22.38,3300.0,21.5532,21.5629,21.5532,21.5629,3300.0
2008-08-04 12:35:00,22.39,22.39,22.37,22.38,18300.0,21.5725,21.5725,21.5532,21.5629,18300.0
2008-08-04 12:40:00,22.37,22.37,22.36,22.36,9000.0,21.5532,21.5532,21.5436,21.5436,9000.0
2008-08-04 12:45:00,22.34,22.34,22.32,22.33,24000.0,21.5243,21.5243,21.505,21.5147,24000.0
2008-08-04 12:50:00,22.32,22.33,22.32,22.33,6300.0,21.505,21.5147,21.505,21.5147,6300.0
2008-08-04 12:55:00,22.34,22.34,22.33,22.34,12900.0,21.5243,21.5243,21.5147,21.5243,12900.0
2008-08-04 13:00:00,22.33,22.33,22.32,22.32,21000.0,21.5147,21.5147,21.505,21.505,21000.0
2008-08-04 13:05:00,22.32,22.32,22.31,22.32,8400.0,21.505,21.505,21.4954,21.505,8400.0
2008-08-04 13:10:00,22.33,22.34,22.33,22.34,1500.0,21.5147,21.5243,21.5147,21.5243,1500.0
2008-08-04 13:15:00,22.33,22.33,22.3,22.3,9600.0,21.5147,21.5147,21.4858,21.4858,9600.0
2008-08-04 13:20:00,22.3,22.3,22.28,22.29,21900.0,21.4858,21.4858,21.4665,21.4761,21900.0
2008-08-04 13:25:00,22.28,22.3,22.28,22.3,24000.0,21.4665,21.4858,21.4665,21.4858,24000.0
2008-08-04 13:30:00,22.31,22.32,22.3,22.3,8100.0,21.4954,21.505,21.4858,21.4858,8100.0
2008-08-04 13:35:00,22.3,22.31,22.3,22.31,13500.0,21.4858,21.4954,21.4858,21.4954,13500.0
2008-08-04 13:40:00,22.34,22.34,22.33,22.33,13500.0,21.5243,21.5243,21.5147,21.5147,13500.0
2008-08-04 13:45:00,22.33,22.34,22.33,22.34,3900.0,21.5147,21.5243,21.5147,21.5243,3900.0
2008-08-04 13:50:00,22.34,22.35,22.34,22.34,4800.0,21.5243,21.5339,21.5243,21.5243,4800.0
2008-08-04 13:55:00,22.34,22.35,22.34,22.35,5700.0,21.5243,21.5339,21.5243,21.5339,5700.0
2008-08-04 14:00:00,22.35,22.37,22.34,22.37,7500.0,21.5339,21.5532,21.5243,21.5532,7500.0
2008-08-04 14:05:00,22.37,22.37,22.36,22.37,11400.0,21.5532,21.5532,21.5436,21.5532,11400.0
2008-08-04 14:10:00,22.37,22.38,22.37,22.37,8400.0,21.5532,21.5629,21.5532,21.5532,8400.0
2008-08-04 14:15:00,22.37,22.38,22.37,22.38,21600.0,21.5532,21.5629,21.5532,21.5629,21600.0
2008-08-04 14:20:00,22.4,22.42,22.4,22.42,123300.0,21.5821,21.6014,21.5821,21.6014,123300.0
2008-08-04 14:25:00,22.41,22.42,22.4,22.42,5400.0,21.5918,21.6014,21.5821,21.6014,5400.0
2008-08-04 14:30:00,22.41,22.43,22.41,22.41,9600.0,21.5918,21.611,21.5918,21.5918,9600.0
2008-08-04 14:35:00,22.41,22.41,22.41,22.41,300.0,21.5918,21.5918,21.5918,21.5918,300.0
2008-08-04 14:40:00,22.42,22.43,22.41,22.41,2100.0,21.6014,21.611,21.5918,21.5918,2100.0
2008-08-04 14:45:00,22.43,22.43,22.42,22.42,3000.0,21.611,21.611,21.6014,21.6014,3000.0
2008-08-04 14:50:00,22.42,22.42,22.41,22.41,3000.0,21.6014,21.6014,21.5918,21.5918,3000.0
2008-08-04 14:55:00,22.42,22.43,22.41,22.41,6900.0,21.6014,21.611,21.5918,21.5918,6900.0
2008-08-04 15:00:00,22.41,22.43,22.41,22.42,9000.0,21.5918,21.611,21.5918,21.6014,9000.0
2008-08-04 15:05:00,22.42,22.43,22.4,22.43,13800.0,21.6014,21.611,21.5821,21.611,13800.0
2008-08-04 15:10:00,22.43,22.43,22.42,22.43,3900.0,21.611,21.611,21.6014,21.611,3900.0
2008-08-04 15:15:00,22.41,22.41,22.4,22.4,3000.0,21.5918,21.5918,21.5821,21.5821,3000.0
2008-08-04 15:20:00,22.38,22.39,22.38,22.39,2400.0,21.5629,21.5725,21.5629,21.5725,2400.0
2008-08-04 15:25:00,22.41,22.42,22.39,22.39,10200.0,21.5918,21.6014,21.5725,21.5725,10200.0
2008-08-04 15:30:00,22.38,22.4,22.38,22.39,17700.0,21.5629,21.5821,21.5629,21.5725,17700.0
2008-08-04 15:35:00,22.4,22.41,22.39,22.39,5700.0,21.5821,21.5918,21.5725,21.5725,5700.0
2008-08-04 15:40:00,22.4,22.4,22.34,22.35,9300.0,21.5821,21.5821,21.5243,21.5339,9300.0
2008-08-04 15:45:00,22.37,22.37,22.34,22.36,8100.0,21.5532,21.5532,21.5243,21.5436,8100.0
2008-08-04 15:50:00,22.35,22.38,22.35,22.38,11700.0,21.5339,21.5629,21.5339,21.5629,11700.0
2008-08-04 15:55:00,22.37,22.38,22.36,22.36,46800.0,21.5532,21.5629,21.5436,21.5436,46800.0
2008-08-04 16:00:00,22.37,22.37,22.37,22.37,600.0,21.5532,21.5532,21.5532,21.5532,600.0
2008-08-04 16:05:00,22.46,22.46,22.46,22.46,14700.0,21.6399,21.6399,21.6399,21.6399,14700.0
2008-08-04 16:10:00,22.46,22.46,22.46,22.46,0.0,21.6399,21.6399,21.6399,21.6399,0.0
2008-08-05 09:30:00,22.51,22.54,22.48,22.48,20700.0,21.6881,21.717,21.6592,21.6592,20700.0
2008-08-05 09:35:00,22.48,22.53,22.48,22.5,56400.0,21.6592,21.7074,21.6592,21.6785,56400.0
2008-08-05 09:40:00,22.48,22.48,22.44,22.48,21900.0,21.6592,21.6592,21.6207,21.6592,21900.0
2008-08-05 09:45:00,22.48,22.48,22.45,22.45,900.0,21.6592,21.6592,21.6303,21.6303,900.0
2008-08-05 09:50:00,22.47,22.49,22.46,22.46,14100.0,21.6496,21.6688,21.6399,21.6399,14100.0
2008-08-05 09:55:00,22.45,22.51,22.44,22.51,60600.0,21.6303,21.6881,21.6207,21.6881,60600.0
2008-08-05 10:00:00,22.51,22.53,22.49,22.53,20700.0,21.6881,21.7074,21.6688,21.7074,20700.0
2008-08-05 10:05:00,22.52,22.53,22.45,22.45,9000.0,21.6977,21.7074,21.6303,21.6303,9000.0
2008-08-05 10:10:00,22.49,22.49,22.48,22.49,2700.0,21.6688,21.6688,21.6592,21.6688,2700.0
2008-08-05 10:15:00,22.48,22.48,22.46,22.47,12300.0,21.6592,21.6592,21.6399,21.6496,12300.0
2008-08-05 10:20:00,22.47,22.5,22.47,22.48,7500.0,21.6496,21.6785,21.6496,21.6592,7500.0
2008-08-05 10:25:00,22.49,22.49,22.46,22.47,32100.0,21.6688,21.6688,21.6399,21.6496,32100.0
2008-08-05 10:30:00,22.47,22.48,22.46,22.46,20100.0,21.6496,21.6592,21.6399,21.6399,20100.0
2008-08-05 10:35:00,22.45,22.45,22.45,22.45,300.0,21.6303,21.6303,21.6303,21.6303,300.0
2008-08-05 10:40:00,22.47,22.48,22.47,22.47,8700.0,21.6496,21.6592,21.6496,21.6496,8700.0
2008-08-05 10:45:00,22.47,22.48,22.47,22.47,13200.0,21.6496,21.6592,21.6496,21.6496,13200.0
2008-08-05 10:50:00,22.46,22.47,22.46,22.47,8100.0,21.6399,21.6496,21.6399,21.6496,8100.0
2008-08-05 10:55:00,22.47,22.48,22.46,22.48,5700.0,21.6496,21.6592,21.6399,21.6592,5700.0
2008-08-05 11:00:00,22.47,22.48,22.46,22.47,12000.0,21.6496,21.6592,21.6399,21.6496,12000.0
2008-08-05 11:05:00,22.46,22.48,22.46,22.48,26400.0,21.6399,21.6592,21.6399,21.6592,26400.0
2008-08-05 11:10:00,22.48,22.48,22.46,22.47,15600.0,21.6592,21.6592,21.6399,21.6496,15600.0
2008-08-05 11:15:00,22.48,22.48,22.48,22.48,3000.0,21.6592,21.6592,21.6592,21.6592,3000.0
2008-08-05 11:20:00,22.49,22.5,22.49,22.49,6300.0,21.6688,21.6785,21.6688,21.6688,6300.0
2008-08-05 11:25:00,22.49,22.5,22.49,22.5,1500.0,21.6688,21.6785,21.6688,21.6785,1500.0
2008-08-05 11:30:00,22.5,22.5,22.49,22.5,1500.0,21.6785,21.6785,21.6688,21.6785,1500.0
2008-08-05 11:35:00,22.5,22.51,22.49,22.49,3000.0,21.6785,21.6881,21.6688,21.6688,3000.0
2008-08-05 11:40:00,22.49,22.49,22.48,22.49,6300.0,21.6688,21.6688,21.6592,21.6688,6300.0
2008-08-05 11:45:00,22.49,22.51,22.49,22.51,29400.0,21.6688,21.6881,21.6688,21.6881,29400.0
2008-08-05 11:50:00,22.5,22.5,22.49,22.5,2400.0,21.6785,21.6785,21.6688,21.6785,2400.0
2008-08-05 11:55:00,22.49,22.5,22.49,22.5,9900.0,21.6688,21.6785,21.6688,21.6785,9900.0
2008-08-05 12:00:00,22.5,22.5,22.48,22.48,3300.0,21.6785,21.6785,21.6592,21.6592,3300.0
2008-08-05 12:05:00,22.48,22.49,22.48,22.48,9000.0,21.6592,21.6688,21.6592,21.6592,9000.0
2008-08-05 12:10:00,22.48,22.48,22.47,22.47,12000.0,21.6592,21.6592,21.6496,21.6496,12000.0
2008-08-05 12:15:00,22.47,22.48,22.47,22.47,4500.0,21.6496,21.6592,21.6496,21.6496,4500.0
2008-08-05 12:20:00,22.47,22.48,22.47,22.47,8400.0,21.6496,21.6592,21.6496,21.6496,8400.0
2008-08-05 12:25:00,22.47,22.47,22.45,22.45,17400.0,21.6496,21.6496,21.6303,21.6303,17400.0
2008-08-05 12:30:00,22.45,22.45,22.45,22.45,7800.0,21.6303,21.6303,21.6303,21.6303,7800.0
2008-08-05 12:35:00,22.44,22.45,22.44,22.45,4800.0,21.6207,21.6303,21.6207,21.6303,4800.0
2008-08-05 12:40:00,22.45,22.45,22.44,22.44,4800.0,21.6303,21.6303,21.6207,21.6207,4800.0
2008-08-05 12:45:00,22.44,22.45,22.44,22.45,18900.0,21.6207,21.6303,21.6207,21.6303,18900.0
2008-08-05 12:50:00,22.45,22.45,22.45,22.45,14400.0,21.6303,21.6303,21.6303,21.6303,14400.0
2008-08-05 12:55:00,22.44,22.46,22.44,22.46,4200.0,21.6207,21.6399,21.6207,21.6399,4200.0
2008-08-05 13:00:00,22.45,22.46,22.45,22.46,600.0,21.6303,21.6399,21.6303,21.6399,600.0
2008-08-05 13:05:00,22.44,22.44,22.44,22.44,1800.0,21.6207,21.6207,21.6207,21.6207,1800.0
2008-08-05 13:10:00,22.44,22.44,22.44,22.44,0.0,21.6207,21.6207,21.6207,21.6207,0.0
2008-08-05 13:15:00,22.45,22.45,22.44,22.44,1200.0,21.6303,21.6303,21.6207,21.6207,1200.0
2008-08-05 13:20:00,22.45,22.45,22.45,22.45,300.0,21.6303,21.6303,21.6303,21.6303,300.0
2008-08-05 13:25:00,22.45,22.45,22.45,22.45,300.0,21.6303,21.6303,21.6303,21.6303,300.0
2008-08-05 13:30:00,22.44,22.45,22.44,22.44,11400.0,21.6207,21.6303,21.6207,21.6207,11400.0
2008-08-05 13:35:00,22.43,22.45,22.43,22.45,5100.0,21.611,21.6303,21.611,21.6303,5100.0
2008-08-05 13:40:00,22.45,22.46,22.43,22.46,4200.0,21.6303,21.6399,21.611,21.6399,4200.0
2008-08-05 13:45:00,22.45,22.47,22.45,22.45,95700.0,21.6303,21.6496,21.6303,21.6303,95700.0
2008-08-05 13:50:00,22.45,22.5,22.44,22.5,126900.0,21.6303,21.6785,21.6207,21.6785,126900.0
2008-08-05 13:55:00,22.48,22.48,22.48,22.48,300.0,21.6592,21.6592,21.6592,21.6592,300.0
2008-08-05 14:00:00,22.47,22.48,22.46,22.47,3600.0,21.6496,21.6592,21.6399,21.6496,3600.0
2008-08-05 14:05:00,22.47,22.47,22.47,22.47,0.0,21.6496,21.6496,21.6496,21.6496,0.0
2008-08-05 14:10:00,22.45,22.47,22.43,22.44,19200.0,21.6303,21.6496,21.611,21.6207,19200.0
2008-08-05 14:15:00,22.46,22.54,22.46,22.52,20100.0,21.6399,21.717,21.6399,21.6977,20100.0
2008-08-05 14:20:00,22.45,22.46,22.43,22.46,9600.0,21.6303,21.6399,21.611,21.6399,9600.0
2008-08-05 14:25:00,22.47,22.47,22.42,22.46,6000.0,21.6496,21.6496,21.6014,21.6399,6000.0
2008-08-05 14:30:00,22.48,22.48,22.45,22.45,4500.0,21.6592,21.6592,21.6303,21.6303,4500.0
2008-08-05 14:35:00,22.43,22.44,22.42,22.44,3900.0,21.611,21.6207,21.6014,21.6207,3900.0
2008-08-05 14:40:00,22.42,22.51,22.42,22.51,3000.0,21.6014,21.6881,21.6014,21.6881,3000.0
2008-08-05 14:45:00,22.51,22.51,22.48,22.5,6000.0,21.6881,21.6881,21.6592,21.6785,6000.0
2008-08-05 14:50:00,22.49,22.49,22.48,22.48,48600.0,21.6688,21.6688,21.6592,21.6592,48600.0
2008-08-05 14:55:00,22.48,22.48,22.48,22.48,94500.0,21.6592,21.6592,21.6592,21.6592,94500.0
2008-08-05 15:00:00,22.48,22.5,22.48,22.5,77700.0,21.6592,21.6785,21.6592,21.6785,77700.0
2008-08-05 15:05:00,22.49,22.5,22.49,22.5,600.0,21.6688,21.6785,21.6688,21.6785,600.0
2008-08-05 15:10:00,22.51,22.51,22.49,22.5,3000.0,21.6881,21.6881,21.6688,21.6785,3000.0
2008-08-05 15:15:00,22.51,22.51,22.51,22.51,300.0,21.6881,21.6881,21.6881,21.6881,300.0
2008-08-05 15:20:00,22.51,22.53,22.5,22.53,201600.0,21.6881,21.7074,21.6785,21.7074,201600.0
2008-08-05 15:25:00,22.52,22.52,22.49,22.51,5700.0,21.6977,21.6977,21.6688,21.6881,5700.0
2008-08-05 15:30:00,22.51,22.51,22.47,22.47,3600.0,21.6881,21.6881,21.6496,21.6496,3600.0
2008-08-05 15:35:00,22.47,22.5,22.47,22.5,2400.0,21.6496,21.6785,21.6496,21.6785,2400.0
2008-08-05 15:40:00,22.52,22.55,22.52,22.54,94200.0,21.6977,21.7266,21.6977,21.717,94200.0
2008-08-05 15:45:00,22.53,22.53,22.53,22.53,3000.0,21.7074,21.7074,21.7074,21.7074,3000.0
2008-08-05 15:50:00,22.57,22.59,22.57,22.58,15600.0,21.7459,21.7652,21.7459,21.7556,15600.0
2008-08-05 15:55:00,22.59,22.61,22.59,22.59,17100.0,21.7652,21.7845,21.7652,21.7652,17100.0
2008-08-05 16:00:00,22.59,22.59,22.59,22.59,300.0,21.7652,21.7652,21.7652,21.7652,300.0
2008-08-05 16:05:00,22.59,22.59,22.59,22.59,0.0,21.7652,21.7652,21.7652,21.7652,0.0
2008-08-05 16:10:00,22.59,22.59,22.59,22.59,0.0,21.7652,21.7652,21.7652,21.7652,0.0
2008-08-06 09:30:00,22.5,22.5,22.41,22.48,125100.0,21.6785,21.6785,21.5918,21.6592,125100.0
2008-08-06 09:35:00,22.5,22.5,22.38,22.38,5400.0,21.6785,21.6785,21.5629,21.5629,5400.0
2008-08-06 09:40:00,22.38,22.41,22.37,22.4,3600.0,21.5629,21.5918,21.5532,21.5821,3600.0
2008-08-06 09:45:00,22.41,22.41,22.39,22.39,5700.0,21.5918,21.5918,21.5725,21.5725,5700.0
2008-08-06 09:50:00,22.38,22.4,22.35,22.37,70800.0,21.5629,21.5821,21.5339,21.5532,70800.0
2008-08-06 09:55:00,22.38,22.39,22.37,22.38,23400.0,21.5629,21.5725,21.5532,21.5629,23400.0
2008-08-06 10:00:00,22.36,22.36,22.32,22.32,7200.0,21.5436,21.5436,21.505,21.505,7200.0
2008-08-06 10:05:00,22.31,22.31,22.26,22.26,82800.0,21.4954,21.4954,21.4472,21.4472,82800.0
2008-08-06 10:10:00,22.25,22.25,22.22,22.22,8100.0,21.4376,21.4376,21.4087,21.4087,8100.0
2008-08-06 10:15:00,22.22,22.27,22.22,22.27,6600.0,21.4087,21.4569,21.4087,21.4569,6600.0
2008-08-06 10:20:00,22.27,22.28,22.26,22.28,3600.0,21.4569,21.4665,21.4472,21.4665,3600.0
2008-08-06 10:25:00,22.28,22.29,22.26,22.27,16500.0,21.4665,21.4761,21.4472,21.4569,16500.0
2008-08-06 10:30:00,22.27,22.27,22.21,22.22,20100.0,21.4569,21.4569,21.3991,21.4087,20100.0
2008-08-06 10:35:00,22.22,22.24,22.19,22.21,13500.0,21.4087,21.428,21.3798,21.3991,13500.0
2008-08-06 10:40:00,22.21,22.22,22.21,22.22,3300.0,21.3991,21.4087,21.3991,21.4087,3300.0
2008-08-06 10:45:00,22.22,22.24,22.22,22.24,1800.0,21.4087,21.428,21.4087,21.428,1800.0
2008-08-06 10:50:00,22.23,22.23,22.22,22.22,5400.0,21.4183,21.4183,21.4087,21.4087,5400.0
2008-08-06 10:55:00,22.23,22.23,22.23,22.23,2400.0,21.4183,21.4183,21.4183,21.4183,2400.0
2008-08-06 11:00:00,22.22,22.23,22.22,22.22,24900.0,21.4087,21.4183,21.4087,21.4087,24900.0
2008-08-06 11:05:00,22.22,22.23,22.21,22.21,95100.0,21.4087,21.4183,21.3991,21.3991,95100.0
2008-08-06 11:10:00,22.21,22.22,22.21,22.22,4200.0,21.3991,21.4087,21.3991,21.4087,4200.0
2008-08-06 11:15:00,22.24,22.25,22.23,22.25,47400.0,21.428,21.4376,21.4183,21.4376,47400.0
2008-08-06 11:20:00,22.23,22.26,22.23,22.26,10800.0,21.4183,21.4472,21.4183,21.4472,10800.0
2008-08-06 11:25:00,22.27,22.29,22.27,22.29,24600.0,21.4569,21.4761,21.4569,21.4761,24600.0
2008-08-06 11:30:00,22.28,22.33,22.28,22.33,6000.0,21.4665,21.5147,21.4665,21.5147,6000.0
2008-08-06 11:35:00,22.33,22.35,22.32,22.34,84900.0,21.5147,21.5339,21.505,21.5243,84900.0
2008-08-06 11:40:00,22.34,22.34,22.33,22.33,12900.0,21.5243,21.5243,21.5147,21.5147,12900.0
2008-08-06 11:45:00,22.33,22.33,22.3,22.31,6000.0,21.5147,21.5147,21.4858,21.4954,6000.0
2008-08-06 11:50:00,22.3,22.3,22.28,22.28,3000.0,21.4858,21.4858,21.4665,21.4665,3000.0
2008-08-06 11:55:00,22.29,22.29,22.29,22.29,900.0,21.4761,21.4761,21.4761,21.4761,900.0
2008-08-06 12:00:00,22.3,22.31,22.3,22.31,2400.0,21.4858,21.4954,21.4858,21.4954,2400.0
2008-08-06 12:05:00,22.33,22.36,22.32,22.33,15000.0,21.5147,21.5436,21.505,21.5147,15000.0
2008-08-06 12:10:00,22.34,22.34,22.34,22.34,7200.0,21.5243,21.5243,21.5243,21.5243,7200.0
2008-08-06 12:15:00,22.34,22.34,22.34,22.34,5400.0,21.5243,21.5243,21.5243,21.5243,5400.0
2008-08-06 12:20:00,22.34,22.35,22.34,22.35,15600.0,21.5243,21.5339,21.5243,21.5339,15600.0
2008-08-06 12:25:00,22.36,22.36,22.34,22.34,40800.0,21.5436,21.5436,21.5243,21.5243,40800.0
2008-08-06 12:30:00,22.34,22.35,22.33,22.35,13800.0,21.5243,21.5339,21.5147,21.5339,13800.0
2008-08-06 12:35:00,22.34,22.36,22.34,22.36,6900.0,21.5243,21.5436,21.5243,21.5436,6900.0
2008-08-06 12:40:00,22.37,22.41,22.37,22.41,3300.0,21.5532,21.5918,21.5532,21.5918,3300.0
2008-08-06 12:45:00,22.4,22.41,22.39,22.41,4500.0,21.5821,21.5918,21.5725,21.5918,4500.0
2008-08-06 12:50:00,22.4,22.43,22.37,22.43,131400.0,21.5821,21.611,21.5532,21.611,131400.0
2008-08-06 12:55:00,22.42,22.43,22.42,22.43,4500.0,21.6014,21.611,21.6014,21.611,4500.0
2008-08-06 13:00:00,22.42,22.42,22.41,22.42,10200.0,21.6014,21.6014,21.5918,21.6014,10200.0
2008-08-06 13:05:00,22.41,22.45,22.41,22.44,122700.0,21.5918,21.6303,21.5918,21.6207,122700.0
2008-08-06 13:10:00,22.43,22.43,22.42,22.42,9600.0,21.611,21.611,21.6014,21.6014,9600.0
2008-08-06 13:15:00,22.42,22.44,22.42,22.44,4800.0,21.6014,21.6207,21.6014,21.6207,4800.0
2008-08-06 13:20:00,22.44,22.44,22.42,22.44,1500.0,21.6207,21.6207,21.6014,21.6207,1500.0
2008-08-06 13:25:00,22.45,22.46,22.45,22.46,3000.0,21.6303,21.6399,21.6303,21.6399,3000.0
2008-08-06 13:30:00,22.47,22.48,22.47,22.48,7200.0,21.6496,21.6592,21.6496,21.6592,7200.0
2008-08-06 13:35:00,22.5,22.5,22.49,22.49,1800.0,21.6785,21.6785,21.6688,21.6688,1800.0
2008-08-06 13:40:00,22.48,22.48,22.47,22.48,4200.0,21.6592,21.6592,21.6496,21.6592,4200.0
2008-08-06 13:45:00,22.48,22.49,22.48,22.49,8100.0,21.6592,21.6688,21.6592,21.6688,8100.0
2008-08-06 13:50:00,22.48,22.48,22.45,22.45,3600.0,21.6592,21.6592,21.6303,21.6303,3600.0
2008-08-06 13:55:00,22.46,22.47,22.46,22.47,2100.0,21.6399,21.6496,21.6399,21.6496,2100.0
2008-08-06 14:00:00,22.47,22.47,22.47,22.47,3900.0,21.6496,21.6496,21.6496,21.6496,3900.0
2008-08-06 14:05:00,22.46,22.46,22.45,22.45,2100.0,21.6399,21.6399,21.6303,21.6303,2100.0
2008-08-06 14:10:00,22.45,22.46,22.45,22.45,2400.0,21.6303,21.6399,21.6303,21.6303,2400.0
2008-08-06 14:15:00,22.47,22.51,22.47,22.5,4800.0,21.6496,21.6881,21.6496,21.6785,4800.0
2008-08-06 14:20:00,22.5,22.51,22.48,22.51,2400.0,21.6785,21.6881,21.6592,21.6881,2400.0
2008-08-06 14:25:00,22.5,22.52,22.5,22.52,6000.0,21.6785,21.6977,21.6785,21.6977,6000.0
2008-08-06 14:30:00,22.52,22.54,22.51,22.54,6900.0,21.6977,21.717,21.6881,21.717,6900.0
2008-08-06 14:35:00,22.57,22.57,22.57,22.57,2700.0,21.7459,21.7459,21.7459,21.7459,2700.0
2008-08-06 14:40:00,22.54,22.57,22.54,22.57,40200.0,21.717,21.7459,21.717,21.7459,40200.0
2008-08-06 14:45:00,22.58,22.61,22.58,22.61,3900.0,21.7556,21.7845,21.7556,21.7845,3900.0
2008-08-06 14:50:00,22.62,22.62,22.59,22.61,241200.0,21.7941,21.7941,21.7652,21.7845,241200.0
2008-08-06 14:55:00,22.58,22.59,22.58,22.59,59400.0,21.7556,21.7652,21.7556,21.7652,59400.0
2008-08-06 15:00:00,22.57,22.58,22.57,22.58,900.0,21.7459,21.7556,21.7459,21.7556,900.0
2008-08-06 15:05:00,22.57,22.58,22.57,22.58,3600.0,21.7459,21.7556,21.7459,21.7556,3600.0
2008-08-06 15:10:00,22.57,22.6,22.56,22.58,3600.0,21.7459,21.7748,21.7363,21.7556,3600.0
2008-08-06 15:15:00,22.57,22.57,22.56,22.56,3000.0,21.7459,21.7459,21.7363,21.7363,3000.0
2008-08-06 15:20:00,22.56,22.56,22.54,22.54,28500.0,21.7363,21.7363,21.717,21.717,28500.0
2008-08-06 15:25:00,22.54,22.54,22.53,22.54,7500.0,21.717,21.717,21.7074,21.717,7500.0
2008-08-06 15:30:00,22.53,22.57,22.53,22.56,50400.0,21.7074,21.7459,21.7074,21.7363,50400.0
2008-08-06 15:35:00,22.56,22.57,22.55,22.57,5100.0,21.7363,21.7459,21.7266,21.7459,5100.0
2008-08-06 15:40:00,22.57,22.6,22.57,22.58,11400.0,21.7459,21.7748,21.7459,21.7556,11400.0
2008-08-06 15:45:00,22.58,22.58,22.56,22.57,15000.0,21.7556,21.7556,21.7363,21.7459,15000.0
2008-08-06 15:50:00,22.58,22.59,22.57,22.58,3900.0,21.7556,21.7652,21.7459,21.7556,3900.0
2008-08-06 15:55:00,22.59,22.59,22.56,22.56,8700.0,21.7652,21.7652,21.7363,21.7363,8700.0
2008-08-06 16:00:00,22.56,22.62,22.56,22.62,1200.0,21.7363,21.7941,21.7363,21.7941,1200.0
2008-08-06 16:05:00,22.62,22.62,22.62,22.62,0.0,21.7941,21.7941,21.7941,21.7941,0.0
2008-08-06 16:10:00,22.62,22.62,22.62,22.62,0.0,21.7941,21.7941,21.7941,21.7941,0.0
2008-08-07 09:30:00,22.53,22.53,22.4,22.4,17100.0,21.7074,21.7074,21.5821,21.5821,17100.0
2008-08-07 09:35:00,22.39,22.39,22.33,22.36,13200.0,21.5725,21.5725,21.5147,21.5436,13200.0
2008-08-07 09:40:00,22.36,22.4,22.34,22.4,50400.0,21.5436,21.5821,21.5243,21.5821,50400.0
2008-08-07 09:45:00,22.42,22.44,22.38,22.43,11700.0,21.6014,21.6207,21.5629,21.611,11700.0
2008-08-07 09:50:00,22.43,22.46,22.41,22.41,20400.0,21.611,21.6399,21.5918,21.5918,20400.0
2008-08-07 09:55:00,22.41,22.41,22.37,22.4,7800.0,21.5918,21.5918,21.5532,21.5821,7800.0
2008-08-07 10:00:00,22.41,22.43,22.36,22.36,11400.0,21.5918,21.611,21.5436,21.5436,11400.0
2008-08-07 10:05:00,22.38,22.44,22.38,22.43,12300.0,21.5629,21.6207,21.5629,21.611,12300.0
2008-08-07 10:10:00,22.43,22.44,22.39,22.39,6300.0,21.611,21.6207,21.5725,21.5725,6300.0
2008-08-07 10:15:00,22.39,22.42,22.39,22.42,6900.0,21.5725,21.6014,21.5725,21.6014,6900.0
2008-08-07 10:20:00,22.44,22.44,22.41,22.41,5400.0,21.6207,21.6207,21.5918,21.5918,5400.0
2008-08-07 10:25:00,22.41,22.43,22.39,22.43,12000.0,21.5918,21.611,21.5725,21.611,12000.0
2008-08-07 10:30:00,22.42,22.43,22.41,22.43,6900.0,21.6014,21.611,21.5918,21.611,6900.0
2008-08-07 10:35:00,22.44,22.47,22.43,22.45,15000.0,21.6207,21.6496,21.611,21.6303,15000.0
2008-08-07 10:40:00,22.45,22.45,22.41,22.45,7500.0,21.6303,21.6303,21.5918,21.6303,7500.0
2008-08-07 10:45:00,22.44,22.45,22.4,22.4,9600.0,21.6207,21.6303,21.5821,21.5821,9600.0
2008-08-07 10:50:00,22.41,22.42,22.41,22.42,4500.0,21.5918,21.6014,21.5918,21.6014,4500.0
2008-08-07 10:55:00,22.42,22.44,22.42,22.44,8700.0,21.6014,21.6207,21.6014,21.6207,8700.0
2008-08-07 11:00:00,22.46,22.46,22.4,22.42,21300.0,21.6399,21.6399,21.5821,21.6014,21300.0
2008-08-07 11:05:00,22.42,22.45,22.41,22.44,5100.0,21.6014,21.6303,21.5918,21.6207,5100.0
2008-08-07 11:10:00,22.44,22.45,22.43,22.45,6900.0,21.6207,21.6303,21.611,21.6303,6900.0
2008-08-07 11:15:00,22.45,22.46,22.43,22.45,7800.0,21.6303,21.6399,21.611,21.6303,7800.0
2008-08-07 11:20:00,22.42,22.42,22.39,22.4,4200.0,21.6014,21.6014,21.5725,21.5821,4200.0
2008-08-07 11:25:00,22.41,22.43,22.41,22.43,3300.0,21.5918,21.611,21.5918,21.611,3300.0
2008-08-07 11:30:00,22.43,22.43,22.41,22.42,8100.0,21.611,21.611,21.5918,21.6014,8100.0
2008-08-07 11:35:00,22.41,22.42,22.41,22.41,6300.0,21.5918,21.6014,21.5918,21.5918,6300.0
2008-08-07 11:40:00,22.41,22.41,22.4,22.41,3300.0,21.5918,21.5918,21.5821,21.5918,3300.0
2008-08-07 11:45:00,22.4,22.42,22.4,22.42,7200.0,21.5821,21.6014,21.5821,21.6014,7200.0
2008-08-07 11:50:00,22.42,22.43,22.42,22.42,3900.0,21.6014,21.611,21.6014,21.6014,3900.0
2008-08-07 11:55:00,22.41,22.42,22.39,22.4,3600.0,21.5918,21.6014,21.5725,21.5821,3600.0
2008-08-07 12:00:00,22.4,22.4,22.37,22.38,6600.0,21.5821,21.5821,21.5532,21.5629,6600.0
2008-08-07 12:05:00,22.37,22.38,22.37,22.37,2700.0,21.5532,21.5629,21.5532,21.5532,2700.0
2008-08-07 12:10:00,22.37,22.41,22.37,22.41,6000.0,21.5532,21.5918,21.5532,21.5918,6000.0
2008-08-07 12:15:00,22.4,22.42,22.4,22.42,6600.0,21.5821,21.6014,21.5821,21.6014,6600.0
2008-08-07 12:20:00,22.42,22.43,22.42,22.42,2400.0,21.6014,21.611,21.6014,21.6014,2400.0
2008-08-07 12:25:00,22.42,22.44,22.42,22.43,5100.0,21.6014,21.6207,21.6014,21.611,5100.0
2008-08-07 12:30:00,22.43,22.43,22.41,22.42,5400.0,21.611,21.611,21.5918,21.6014,5400.0
2008-08-07 12:35:00,22.42,22.43,22.42,22.43,5100.0,21.6014,21.611,21.6014,21.611,5100.0
2008-08-07 12:40:00,22.42,22.45,22.42,22.45,4800.0,21.6014,21.6303,21.6014,21.6303,4800.0
2008-08-07 12:45:00,22.45,22.51,22.45,22.51,8400.0,21.6303,21.6881,21.6303,21.6881,8400.0
2008-08-07 12:50:00,22.5,22.53,22.5,22.53,3900.0,21.6785,21.7074,21.6785,21.7074,3900.0
2008-08-07 12:55:00,22.53,22.53,22.51,22.51,5700.0,21.7074,21.7074,21.6881,21.6881,5700.0
2008-08-07 13:00:00,22.51,22.51,22.48,22.49,10200.0,21.6881,21.6881,21.6592,21.6688,10200.0
2008-08-07 13:05:00,22.48,22.49,22.48,22.48,3300.0,21.6592,21.6688,21.6592,21.6592,3300.0
2008-08-07 13:10:00,22.48,22.49,22.48,22.49,8100.0,21.6592,21.6688,21.6592,21.6688,8100.0
2008-08-07 13:15:00,22.5,22.5,22.48,22.49,1500.0,21.6785,21.6785,21.6592,21.6688,1500.0
2008-08-07 13:20:00,22.48,22.49,22.48,22.49,3300.0,21.6592,21.6688,21.6592,21.6688,3300.0
2008-08-07 13:25:00,22.49,22.5,22.48,22.48,7800.0,21.6688,21.6785,21.6592,21.6592,7800.0
2008-08-07 13:30:00,22.48,22.49,22.48,22.48,8100.0,21.6592,21.6688,21.6592,21.6592,8100.0
2008-08-07 13:35:00,22.49,22.49,22.48,22.49,7200.0,21.6688,21.6688,21.6592,21.6688,7200.0
2008-08-07 13:40:00,22.49,22.5,22.48,22.49,8100.0,21.6688,21.6785,21.6592,21.6688,8100.0
2008-08-07 13:45:00,22.5,22.5,22.48,22.48,10200.0,21.6785,21.6785,21.6592,21.6592,10200.0
2008-08-07 13:50:00,22.47,22.48,22.47,22.47,1800.0,21.6496,21.6592,21.6496,21.6496,1800.0
2008-08-07 13:55:00,22.47,22.48,22.47,22.47,6600.0,21.6496,21.6592,21.6496,21.6496,6600.0
2008-08-07 14:00:00,22.47,22.47,22.47,22.47,3000.0,21.6496,21.6496,21.6496,21.6496,3000.0
2008-08-07 14:05:00,22.47,22.47,22.46,22.47,10200.0,21.6496,21.6496,21.6399,21.6496,10200.0
2008-08-07 14:10:00,22.46,22.48,22.46,22.48,5700.0,21.6399,21.6592,21.6399,21.6592,5700.0
2008-08-07 14:15:00,22.48,22.48,22.47,22.47,7200.0,21.6592,21.6592,21.6496,21.6496,7200.0
2008-08-07 14:20:00,22.47,22.47,22.46,22.47,8400.0,21.6496,21.6496,21.6399,21.6496,8400.0
2008-08-07 14:25:00,22.47,22.48,22.47,22.48,9600.0,21.6496,21.6592,21.6496,21.6592,9600.0
2008-08-07 14:30:00,22.48,22.48,22.47,22.47,9300.0,21.6592,21.6592,21.6496,21.6496,9300.0
2008-08-07 14:35:00,22.47,22.47,22.44,22.44,8700.0,21.6496,21.6496,21.6207,21.6207,8700.0
2008-08-07 14:40:00,22.44,22.44,22.42,22.42,6600.0,21.6207,21.6207,21.6014,21.6014,6600.0
2008-08-07 14:45:00,22.42,22.42,22.39,22.4,4500.0,21.6014,21.6014,21.5725,21.5821,4500.0
2008-08-07 14:50:00,22.4,22.44,22.4,22.44,7500.0,21.5821,21.6207,21.5821,21.6207,7500.0
2008-08-07 14:55:00,22.44,22.44,22.42,22.42,13500.0,21.6207,21.6207,21.6014,21.6014,13500.0
2008-08-07 15:00:00,22.42,22.43,22.4,22.4,12000.0,21.6014,21.611,21.5821,21.5821,12000.0
2008-08-07 15:05:00,22.4,22.4,22.32,22.33,87600.0,21.5821,21.5821,21.505,21.5147,87600.0
2008-08-07 15:10:00,22.33,22.33,22.25,22.26,7200.0,21.5147,21.5147,21.4376,21.4472,7200.0
2008-08-07 15:15:00,22.26,22.26,22.16,22.17,10800.0,21.4472,21.4472,21.3509,21.3605,10800.0
2008-08-07 15:20:00,22.13,22.14,22.05,22.07,38400.0,21.322,21.3316,21.2449,21.2642,38400.0
2008-08-07 15:25:00,22.06,22.07,22.03,22.03,13800.0,21.2545,21.2642,21.2256,21.2256,13800.0
2008-08-07 15:30:00,22.03,22.03,21.87,21.87,47100.0,21.2256,21.2256,21.0715,21.0715,47100.0
2008-08-07 15:35:00,21.87,21.87,21.81,21.81,169800.0,21.0715,21.0715,21.0137,21.0137,169800.0
2008-08-07 15:40:00,21.78,21.79,21.77,21.78,87000.0,20.9848,20.9944,20.9751,20.9848,87000.0
2008-08-07 15:45:00,21.77,21.8,21.75,21.8,14700.0,20.9751,21.004,20.9559,21.004,14700.0
2008-08-07 15:50:00,21.79,21.79,21.75,21.78,24000.0,20.9944,20.9944,20.9559,20.9848,24000.0
2008-08-07 15:55:00,21.77,21.79,21.73,21.77,21300.0,20.9751,20.9944,20.9366,20.9751,21300.0
2008-08-07 16:00:00,21.75,21.77,21.67,21.71,11100.0,20.9559,20.9751,20.8788,20.9173,11100.0
2008-08-07 16:05:00,21.77,21.78,21.72,21.77,1500.0,20.9751,20.9848,20.927,20.9751,1500.0
2008-08-07 16:10:00,21.73,21.73,21.7,21.7,7500.0,20.9366,20.9366,20.9077,20.9077,7500.0
2008-08-08 09:30:00,21.94,21.94,21.88,21.88,38700.0,21.1389,21.1389,21.0811,21.0811,38700.0
2008-08-08 09:35:00,21.99,22.04,21.99,22.04,5100.0,21.1871,21.2353,21.1871,21.2353,5100.0
2008-08-08 09:40:00,22.01,22.08,22.01,22.06,23400.0,21.2064,21.2738,21.2064,21.2545,23400.0
2008-08-08 09:45:00,22.1,22.1,22.05,22.05,10800.0,21.2931,21.2931,21.2449,21.2449,10800.0
2008-08-08 09:50:00,22.11,22.11,22.06,22.09,4800.0,21.3027,21.3027,21.2545,21.2834,4800.0
2008-08-08 09:55:00,22.09,22.09,22.06,22.06,3900.0,21.2834,21.2834,21.2545,21.2545,3900.0
2008-08-08 10:00:00,22.04,22.08,22.0,22.02,20400.0,21.2353,21.2738,21.1967,21.216,20400.0
2008-08-08 10:05:00,22.03,22.11,22.02,22.11,4800.0,21.2256,21.3027,21.216,21.3027,4800.0
2008-08-08 10:10:00,22.11,22.18,22.11,22.18,1800.0,21.3027,21.3702,21.3027,21.3702,1800.0
2008-08-08 10:15:00,22.19,22.21,22.17,22.17,21900.0,21.3798,21.3991,21.3605,21.3605,21900.0
2008-08-08 10:20:00,22.18,22.18,22.18,22.18,1500.0,21.3702,21.3702,21.3702,21.3702,1500.0
2008-08-08 10:25:00,22.17,22.18,22.15,22.18,11400.0,21.3605,21.3702,21.3413,21.3702,11400.0
2008-08-08 10:30:00,22.17,22.17,22.11,22.11,5700.0,21.3605,21.3605,21.3027,21.3027,5700.0
2008-08-08 10:35:00,22.09,22.11,22.09,22.11,8700.0,21.2834,21.3027,21.2834,21.3027,8700.0
2008-08-08 10:40:00,22.1,22.11,22.1,22.1,12900.0,21.2931,21.3027,21.2931,21.2931,12900.0
2008-08-08 10:45:00,22.08,22.08,22.07,22.07,2400.0,21.2738,21.2738,21.2642,21.2642,2400.0
2008-08-08 10:50:00,22.12,22.16,22.12,22.16,1800.0,21.3123,21.3509,21.3123,21.3509,1800.0
2008-08-08 10:55:00,22.18,22.19,22.17,22.19,3600.0,21.3702,21.3798,21.3605,21.3798,3600.0
2008-08-08 11:00:00,22.18,22.18,22.18,22.18,300.0,21.3702,21.3702,21.3702,21.3702,300.0
2008-08-08 11:05:00,22.17,22.17,22.17,22.17,1200.0,21.3605,21.3605,21.3605,21.3605,1200.0
2008-08-08 11:10:00,22.19,22.21,22.18,22.21,4800.0,21.3798,21.3991,21.3702,21.3991,4800.0
2008-08-08 11:15:00,22.2,22.2,22.19,22.2,8700.0,21.3894,21.3894,21.3798,21.3894,8700.0
2008-08-08 11:20:00,22.22,22.22,22.2,22.2,3600.0,21.4087,21.4087,21.3894,21.3894,3600.0
2008-08-08 11:25:00,22.22,22.23,22.22,22.23,2700.0,21.4087,21.4183,21.4087,21.4183,2700.0
2008-08-08 11:30:00,22.22,22.25,22.22,22.25,3900.0,21.4087,21.4376,21.4087,21.4376,3900.0
2008-08-08 11:35:00,22.28,22.28,22.25,22.26,10500.0,21.4665,21.4665,21.4376,21.4472,10500.0
2008-08-08 11:40:00,22.24,22.27,22.24,22.27,1500.0,21.428,21.4569,21.428,21.4569,1500.0
2008-08-08 11:45:00,22.26,22.27,22.26,22.27,1800.0,21.4472,21.4569,21.4472,21.4569,1800.0
2008-08-08 11:50:00,22.28,22.28,22.28,22.28,9600.0,21.4665,21.4665,21.4665,21.4665,9600.0
2008-08-08 11:55:00,22.28,22.31,22.28,22.31,228600.0,21.4665,21.4954,21.4665,21.4954,228600.0
2008-08-08 12:00:00,22.3,22.31,22.28,22.28,6900.0,21.4858,21.4954,21.4665,21.4665,6900.0
2008-08-08 12:05:00,22.28,22.29,22.27,22.27,2400.0,21.4665,21.4761,21.4569,21.4569,2400.0
2008-08-08 12:10:00,22.28,22.3,22.28,22.3,8400.0,21.4665,21.4858,21.4665,21.4858,8400.0
2008-08-08 12:15:00,22.31,22.33,22.3,22.33,4200.0,21.4954,21.5147,21.4858,21.5147,4200.0
2008-08-08 12:20:00,22.33,22.34,22.31,22.31,4200.0,21.5147,21.5243,21.4954,21.4954,4200.0
2008-08-08 12:25:00,22.35,22.35,22.32,22.32,900.0,21.5339,21.5339,21.505,21.505,900.0
2008-08-08 12:30:00,22.33,22.33,22.32,22.33,3000.0,21.5147,21.5147,21.505,21.5147,3000.0
2008-08-08 12:35:00,22.32,22.34,22.32,22.32,5100.0,21.505,21.5243,21.505,21.505,5100.0
2008-08-08 12:40:00,22.33,22.33,22.33,22.33,9900.0,21.5147,21.5147,21.5147,21.5147,9900.0
2008-08-08 12:45:00,22.32,22.34,22.32,22.34,16500.0,21.505,21.5243,21.505,21.5243,16500.0
2008-08-08 12:50:00,22.34,22.34,22.33,22.33,900.0,21.5243,21.5243,21.5147,21.5147,900.0
2008-08-08 12:55:00,22.33,22.34,22.33,22.34,6300.0,21.5147,21.5243,21.5147,21.5243,6300.0
2008-08-08 13:00:00,22.32,22.32,22.32,22.32,300.0,21.505,21.505,21.505,21.505,300.0
2008-08-08 13:05:00,22.34,22.34,22.32,22.32,2700.0,21.5243,21.5243,21.505,21.505,2700.0
2008-08-08 13:10:00,22.3,22.31,22.29,22.31,10200.0,21.4858,21.4954,21.4761,21.4954,10200.0
2008-08-08 13:15:00,22.3,22.32,22.3,22.31,2400.0,21.4858,21.505,21.4858,21.4954,2400.0
2008-08-08 13:20:00,22.32,22.33,22.32,22.33,1800.0,21.505,21.5147,21.505,21.5147,1800.0
2008-08-08 13:25:00,22.34,22.37,22.34,22.37,3900.0,21.5243,21.5532,21.5243,21.5532,3900.0
2008-08-08 13:30:00,22.36,22.39,22.36,22.39,20400.0,21.5436,21.5725,21.5436,21.5725,20400.0
2008-08-08 13:35:00,22.39,22.39,22.37,22.37,3000.0,21.5725,21.5725,21.5532,21.5532,3000.0
2008-08-08 13:40:00,22.39,22.43,22.39,22.4,4800.0,21.5725,21.611,21.5725,21.5821,4800.0
2008-08-08 13:45:00,22.4,22.4,22.36,22.37,2400.0,21.5821,21.5821,21.5436,21.5532,2400.0
2008-08-08 13:50:00,22.37,22.37,22.37,22.37,900.0,21.5532,21.5532,21.5532,21.5532,900.0
2008-08-08 13:55:00,22.34,22.35,22.33,22.33,3000.0,21.5243,21.5339,21.5147,21.5147,3000.0
2008-08-08 14:00:00,22.32,22.32,22.3,22.31,4200.0,21.505,21.505,21.4858,21.4954,4200.0
2008-08-08 14:05:00,22.3,22.31,22.3,22.31,4200.0,21.4858,21.4954,21.4858,21.4954,4200.0
2008-08-08 14:10:00,22.32,22.32,22.31,22.32,5400.0,21.505,21.505,21.4954,21.505,5400.0
2008-08-08 14:15:00,22.31,22.31,22.31,22.31,300.0,21.4954,21.4954,21.4954,21.4954,300.0
2008-08-08 14:20:00,22.34,22.36,22.34,22.36,2700.0,21.5243,21.5436,21.5243,21.5436,2700.0
2008-08-08 14:25:00,22.36,22.38,22.36,22.38,13200.0,21.5436,21.5629,21.5436,21.5629,13200.0
2008-08-08 14:30:00,22.37,22.38,22.37,22.38,17700.0,21.5532,21.5629,21.5532,21.5629,17700.0
2008-08-08 14:35:00,22.38,22.4,22.38,22.4,3600.0,21.5629,21.5821,21.5629,21.5821,3600.0
2008-08-08 14:40:00,22.42,22.42,22.41,22.41,3600.0,21.6014,21.6014,21.5918,21.5918,3600.0
2008-08-08 14:45:00,22.41,22.41,22.39,22.39,2100.0,21.5918,21.5918,21.5725,21.5725,2100.0
2008-08-08 14:50:00,22.39,22.4,22.38,22.39,14400.0,21.5725,21.5821,21.5629,21.5725,14400.0
2008-08-08 14:55:00,22.38,22.38,22.37,22.38,3300.0,21.5629,21.5629,21.5532,21.5629,3300.0
2008-08-08 15:00:00,22.39,22.39,22.39,22.39,600.0,21.5725,21.5725,21.5725,21.5725,600.0
2008-08-08 15:05:00,22.41,22.41,22.39,22.4,5100.0,21.5918,21.5918,21.5725,21.5821,5100.0
2008-08-08 15:10:00,22.39,22.39,22.37,22.37,3000.0,21.5725,21.5725,21.5532,21.5532,3000.0
2008-08-08 15:15:00,22.34,22.34,22.33,22.33,1800.0,21.5243,21.5243,21.5147,21.5147,1800.0
2008-08-08 15:20:00,22.33,22.35,22.33,22.35,4500.0,21.5147,21.5339,21.5147,21.5339,4500.0
2008-08-08 15:25:00,22.33,22.33,22.31,22.32,16800.0,21.5147,21.5147,21.4954,21.505,16800.0
2008-08-08 15:30:00,22.31,22.33,22.31,22.33,2100.0,21.4954,21.5147,21.4954,21.5147,2100.0
2008-08-08 15:35:00,22.34,22.35,22.33,22.35,39900.0,21.5243,21.5339,21.5147,21.5339,39900.0
2008-08-08 15:40:00,22.36,22.37,22.35,22.36,2400.0,21.5436,21.5532,21.5339,21.5436,2400.0
2008-08-08 15:45:00,22.38,22.4,22.38,22.39,240000.0,21.5629,21.5821,21.5629,21.5725,240000.0
2008-08-08 15:50:00,22.41,22.41,22.38,22.39,13800.0,21.5918,21.5918,21.5629,21.5725,13800.0
2008-08-08 15:55:00,22.39,22.41,22.38,22.4,8700.0,21.5725,21.5918,21.5629,21.5821,8700.0
2008-08-08 16:00:00,22.38,22.38,22.38,22.38,300.0,21.5629,21.5629,21.5629,21.5629,300.0
2008-08-08 16:05:00,22.38,22.38,22.38,22.38,0.0,21.5629,21.5629,21.5629,21.5629,0.0
2008-08-08 16:10:00,22.53,22.53,22.53,22.53,300.0,21.7074,21.7074,21.7074,21.7074,300.0
2008-08-11 09:30:00,22.33,22.42,22.33,22.38,72600.0,21.5147,21.6014,21.5147,21.5629,72600.0
2008-08-11 09:35:00,22.4,22.45,22.4,22.44,12300.0,21.5821,21.6303,21.5821,21.6207,12300.0
2008-08-11 09:40:00,22.46,22.47,22.45,22.47,31200.0,21.6399,21.6496,21.6303,21.6496,31200.0
2008-08-11 09:45:00,22.46,22.49,22.46,22.49,34800.0,21.6399,21.6688,21.6399,21.6688,34800.0
2008-08-11 09:50:00,22.49,22.5,22.48,22.5,2100.0,21.6688,21.6785,21.6592,21.6785,2100.0
2008-08-11 09:55:00,22.53,22.6,22.53,22.58,22800.0,21.7074,21.7748,21.7074,21.7556,22800.0
2008-08-11 10:00:00,22.59,22.59,22.58,22.58,2700.0,21.7652,21.7652,21.7556,21.7556,2700.0
2008-08-11 10:05:00,22.58,22.58,22.58,22.58,900.0,21.7556,21.7556,21.7556,21.7556,900.0
2008-08-11 10:10:00,22.58,22.58,22.57,22.57,7500.0,21.7556,21.7556,21.7459,21.7459,7500.0
2008-08-11 10:15:00,22.56,22.64,22.54,22.64,48600.0,21.7363,21.8134,21.717,21.8134,48600.0
2008-08-11 10:20:00,22.64,22.65,22.6,22.62,14100.0,21.8134,21.823,21.7748,21.7941,14100.0
2008-08-11 10:25:00,22.62,22.62,22.6,22.61,9900.0,21.7941,21.7941,21.7748,21.7845,9900.0
2008-08-11 10:30:00,22.6,22.61,22.59,22.59,15300.0,21.7748,21.7845,21.7652,21.7652,15300.0
2008-08-11 10:35:00,22.61,22.62,22.61,22.61,12900.0,21.7845,21.7941,21.7845,21.7845,12900.0
2008-08-11 10:40:00,22.6,22.61,22.59,22.61,7500.0,21.7748,21.7845,21.7652,21.7845,7500.0
2008-08-11 10:45:00,22.59,22.61,22.59,22.61,7200.0,21.7652,21.7845,21.7652,21.7845,7200.0
2008-08-11 10:50:00,22.59,22.63,22.59,22.6,7200.0,21.7652,21.8037,21.7652,21.7748,7200.0
2008-08-11 10:55:00,22.6,22.62,22.6,22.62,9000.0,21.7748,21.7941,21.7748,21.7941,9000.0
2008-08-11 11:00:00,22.61,22.63,22.61,22.63,7800.0,21.7845,21.8037,21.7845,21.8037,7800.0
2008-08-11 11:05:00,22.63,22.65,22.63,22.65,4800.0,21.8037,21.823,21.8037,21.823,4800.0
2008-08-11 11:10:00,22.66,22.66,22.6,22.63,7500.0,21.8326,21.8326,21.7748,21.8037,7500.0
2008-08-11 11:15:00,22.61,22.62,22.61,22.62,900.0,21.7845,21.7941,21.7845,21.7941,900.0
2008-08-11 11:20:00,22.63,22.64,22.62,22.62,6600.0,21.8037,21.8134,21.7941,21.7941,6600.0
2008-08-11 11:25:00,22.63,22.64,22.62,22.64,3900.0,21.8037,21.8134,21.7941,21.8134,3900.0
2008-08-11 11:30:00,22.64,22.65,22.63,22.64,8100.0,21.8134,21.823,21.8037,21.8134,8100.0
2008-08-11 11:35:00,22.64,22.68,22.64,22.67,8700.0,21.8134,21.8519,21.8134,21.8423,8700.0
2008-08-11 11:40:00,22.66,22.69,22.66,22.69,3600.0,21.8326,21.8615,21.8326,21.8615,3600.0
2008-08-11 11:45:00,22.69,22.69,22.67,22.67,6600.0,21.8615,21.8615,21.8423,21.8423,6600.0
2008-08-11 11:50:00,22.67,22.68,22.66,22.68,7200.0,21.8423,21.8519,21.8326,21.8519,7200.0
2008-08-11 11:55:00,22.7,22.7,22.69,22.69,10200.0,21.8712,21.8712,21.8615,21.8615,10200.0
2008-08-11 12:00:00,22.69,22.71,22.69,22.71,4800.0,21.8615,21.8808,21.8615,21.8808,4800.0
2008-08-11 12:05:00,22.7,22.71,22.7,22.7,1800.0,21.8712,21.8808,21.8712,21.8712,1800.0
2008-08-11 12:10:00,22.69,22.72,22.69,22.71,26400.0,21.8615,21.8904,21.8615,21.8808,26400.0
2008-08-11 12:15:00,22.72,22.75,22.72,22.75,53400.0,21.8904,21.9193,21.8904,21.9193,53400.0
2008-08-11 12:20:00,22.75,22.78,22.75,22.76,6900.0,21.9193,21.9482,21.9193,21.929,6900.0
2008-08-11 12:25:00,22.75,22.78,22.75,22.78,12000.0,21.9193,21.9482,21.9193,21.9482,12000.0
2008-08-11 12:30:00,22.78,22.78,22.76,22.76,21900.0,21.9482,21.9482,21.929,21.929,21900.0
2008-08-11 12:35:00,22.76,22.77,22.75,22.77,34200.0,21.929,21.9386,21.9193,21.9386,34200.0
2008-08-11 12:40:00,22.77,22.79,22.75,22.79,23100.0,21.9386,21.9579,21.9193,21.9579,23100.0
2008-08-11 12:45:00,22.79,22.8,22.79,22.79,47100.0,21.9579,21.9675,21.9579,21.9579,47100.0
2008-08-11 12:50:00,22.8,22.81,22.79,22.8,12300.0,21.9675,21.9772,21.9579,21.9675,12300.0
2008-08-11 12:55:00,22.83,22.83,22.82,22.83,2100.0,21.9964,21.9964,21.9868,21.9964,2100.0
2008-08-11 13:00:00,22.82,22.82,22.79,22.8,11400.0,21.9868,21.9868,21.9579,21.9675,11400.0
2008-08-11 13:05:00,22.8,22.81,22.79,22.81,5700.0,21.9675,21.9772,21.9579,21.9772,5700.0
2008-08-11 13:10:00,22.81,22.83,22.8,22.83,12600.0,21.9772,21.9964,21.9675,21.9964,12600.0
2008-08-11 13:15:00,22.82,22.85,22.82,22.84,69000.0,21.9868,22.0157,21.9868,22.0061,69000.0
2008-08-11 13:20:00,22.86,22.88,22.86,22.88,24600.0,22.0253,22.0446,22.0253,22.0446,24600.0
2008-08-11 13:25:00,22.86,22.86,22.85,22.86,8700.0,22.0253,22.0253,22.0157,22.0253,8700.0
2008-08-11 13:30:00,22.85,22.89,22.85,22.89,2700.0,22.0157,22.0542,22.0157,22.0542,2700.0
2008-08-11 13:35:00,22.89,22.89,22.88,22.88,8100.0,22.0542,22.0542,22.0446,22.0446,8100.0
2008-08-11 13:40:00,22.87,22.87,22.83,22.83,18600.0,22.035,22.035,21.9964,21.9964,18600.0
2008-08-11 13:45:00,22.82,22.84,22.81,22.84,5100.0,21.9868,22.0061,21.9772,22.0061,5100.0
2008-08-11 13:50:00,22.84,22.89,22.84,22.89,11700.0,22.0061,22.0542,22.0061,22.0542,11700.0
2008-08-11 13:55:00,22.88,22.89,22.85,22.85,4500.0,22.0446,22.0542,22.0157,22.0157,4500.0
2008-08-11 14:00:00,22.85,22.85,22.79,22.82,27300.0,22.0157,22.0157,21.9579,21.9868,27300.0
2008-08-11 14:05:00,22.84,22.84,22.81,22.83,4200.0,22.0061,22.0061,21.9772,21.9964,4200.0
2008-08-11 14:10:00,22.82,22.84,22.81,22.84,5400.0,21.9868,22.0061,21.9772,22.0061,5400.0
2008-08-11 14:15:00,22.82,22.82,22.81,22.82,6000.0,21.9868,21.9868,21.9772,21.9868,6000.0
2008-08-11 14:20:00,22.82,22.82,22.77,22.81,18600.0,21.9868,21.9868,21.9386,21.9772,18600.0
2008-08-11 14:25:00,22.8,22.81,22.79,22.8,5100.0,21.9675,21.9772,21.9579,21.9675,5100.0
2008-08-11 14:30:00,22.83,22.84,22.83,22.84,3900.0,21.9964,22.0061,21.9964,22.0061,3900.0
2008-08-11 14:35:00,22.83,22.83,22.77,22.81,2700.0,21.9964,21.9964,21.9386,21.9772,2700.0
2008-08-11 14:40:00,22.79,22.84,22.77,22.78,376200.0,21.9579,22.0061,21.9386,21.9482,376200.0
2008-08-11 14:45:00,22.78,22.78,22.78,22.78,4200.0,21.9482,21.9482,21.9482,21.9482,4200.0
2008-08-11 14:50:00,22.8,22.8,22.75,22.75,14400.0,21.9675,21.9675,21.9193,21.9193,14400.0
2008-08-11 14:55:00,22.77,22.8,22.77,22.8,2100.0,21.9386,21.9675,21.9386,21.9675,2100.0
2008-08-11 15:00:00,22.81,22.84,22.8,22.84,9900.0,21.9772,22.0061,21.9675,22.0061,9900.0
2008-08-11 15:05:00,22.84,22.86,22.82,22.82,24600.0,22.0061,22.0253,21.9868,21.9868,24600.0
2008-08-11 15:10:00,22.83,22.83,22.83,22.83,4800.0,21.9964,21.9964,21.9964,21.9964,4800.0
2008-08-11 15:15:00,22.83,22.83,22.82,22.82,3600.0,21.9964,21.9964,21.9868,21.9868,3600.0
2008-08-11 15:20:00,22.82,22.83,22.78,22.78,19800.0,21.9868,21.9964,21.9482,21.9482,19800.0
2008-08-11 15:25:00,22.79,22.79,22.78,22.78,13500.0,21.9579,21.9579,21.9482,21.9482,13500.0
2008-08-11 15:30:00,22.8,22.8,22.77,22.77,5400.0,21.9675,21.9675,21.9386,21.9386,5400.0
2008-08-11 15:35:00,22.76,22.79,22.76,22.79,18300.0,21.929,21.9579,21.929,21.9579,18300.0
2008-08-11 15:40:00,22.79,22.79,22.77,22.79,3000.0,21.9579,21.9579,21.9386,21.9579,3000.0
2008-08-11 15:45:00,22.8,22.81,22.78,22.81,37500.0,21.9675,21.9772,21.9482,21.9772,37500.0
2008-08-11 15:50:00,22.82,22.84,22.81,22.83,77700.0,21.9868,22.0061,21.9772,21.9964,77700.0
2008-08-11 15:55:00,22.82,22.84,22.81,22.84,30000.0,21.9868,22.0061,21.9772,22.0061,30000.0
2008-08-11 16:00:00,22.84,22.84,22.84,22.84,2400.0,22.0061,22.0061,22.0061,22.0061,2400.0
2008-08-11 16:05:00,22.84,22.84,22.84,22.84,0.0,22.0061,22.0061,22.0061,22.0061,0.0
2008-08-11 16:10:00,22.84,22.84,22.84,22.84,0.0,22.0061,22.0061,22.0061,22.0061,0.0
2008-08-12 09:30:00,22.89,22.89,22.68,22.72,120600.0,22.0542,22.0542,21.8519,21.8904,120600.0
2008-08-12 09:35:00,22.71,22.76,22.71,22.72,28500.0,21.8808,21.929,21.8808,21.8904,28500.0
2008-08-12 09:40:00,22.68,22.7,22.67,22.7,6300.0,21.8519,21.8712,21.8423,21.8712,6300.0
2008-08-12 09:45:00,22.7,22.7,22.63,22.63,1800.0,21.8712,21.8712,21.8037,21.8037,1800.0
2008-08-12 09:50:00,22.67,22.68,22.6,22.6,18600.0,21.8423,21.8519,21.7748,21.7748,18600.0
2008-08-12 09:55:00,22.61,22.7,22.61,22.7,55200.0,21.7845,21.8712,21.7845,21.8712,55200.0
2008-08-12 10:00:00,22.7,22.77,22.69,22.77,5700.0,21.8712,21.9386,21.8615,21.9386,5700.0
2008-08-12 10:05:00,22.76,22.78,22.73,22.74,5700.0,21.929,21.9482,21.9001,21.9097,5700.0
2008-08-12 10:10:00,22.71,22.77,22.7,22.77,9600.0,21.8808,21.9386,21.8712,21.9386,9600.0
2008-08-12 10:15:00,22.77,22.81,22.77,22.81,6900.0,21.9386,21.9772,21.9386,21.9772,6900.0
2008-08-12 10:20:00,22.8,22.8,22.73,22.73,2700.0,21.9675,21.9675,21.9001,21.9001,2700.0
2008-08-12 10:25:00,22.72,22.72,22.71,22.72,13800.0,21.8904,21.8904,21.8808,21.8904,13800.0
2008-08-12 10:30:00,22.71,22.71,22.67,22.68,25800.0,21.8808,21.8808,21.8423,21.8519,25800.0
2008-08-12 10:35:00,22.68,22.76,22.68,22.76,12000.0,21.8519,21.929,21.8519,21.929,12000.0
2008-08-12 10:40:00,22.76,22.77,22.74,22.77,41100.0,21.929,21.9386,21.9097,21.9386,41100.0
2008-08-12 10:45:00,22.76,22.8,22.74,22.74,30000.0,21.929,21.9675,21.9097,21.9097,30000.0
2008-08-12 10:50:00,22.74,22.74,22.72,22.72,19500.0,21.9097,21.9097,21.8904,21.8904,19500.0
2008-08-12 10:55:00,22.72,22.73,22.72,22.72,9300.0,21.8904,21.9001,21.8904,21.8904,9300.0
2008-08-12 11:00:00,22.72,22.73,22.71,22.71,7800.0,21.8904,21.9001,21.8808,21.8808,7800.0
2008-08-12 11:05:00,22.69,22.76,22.69,22.75,11700.0,21.8615,21.929,21.8615,21.9193,11700.0
2008-08-12 11:10:00,22.76,22.77,22.74,22.77,8400.0,21.929,21.9386,21.9097,21.9386,8400.0
2008-08-12 11:15:00,22.77,22.79,22.77,22.79,9300.0,21.9386,21.9579,21.9386,21.9579,9300.0
2008-08-12 11:20:00,22.78,22.78,22.76,22.76,19200.0,21.9482,21.9482,21.929,21.929,19200.0
2008-08-12 11:25:00,22.76,22.8,22.76,22.8,18900.0,21.929,21.9675,21.929,21.9675,18900.0
2008-08-12 11:30:00,22.8,22.8,22.78,22.78,6300.0,21.9675,21.9675,21.9482,21.9482,6300.0
2008-08-12 11:35:00,22.78,22.78,22.75,22.75,4500.0,21.9482,21.9482,21.9193,21.9193,4500.0
2008-08-12 11:40:00,22.74,22.77,22.74,22.77,10200.0,21.9097,21.9386,21.9097,21.9386,10200.0
2008-08-12 11:45:00,22.77,22.79,22.77,22.78,9000.0,21.9386,21.9579,21.9386,21.9482,9000.0
2008-08-12 11:50:00,22.78,22.8,22.77,22.77,12000.0,21.9482,21.9675,21.9386,21.9386,12000.0
2008-08-12 11:55:00,22.77,22.77,22.76,22.76,18000.0,21.9386,21.9386,21.929,21.929,18000.0
2008-08-12 12:00:00,22.74,22.75,22.72,22.75,10200.0,21.9097,21.9193,21.8904,21.9193,10200.0
2008-08-12 12:05:00,22.75,22.76,22.75,22.75,5700.0,21.9193,21.929,21.9193,21.9193,5700.0
2008-08-12 12:10:00,22.74,22.74,22.7,22.7,5700.0,21.9097,21.9097,21.8712,21.8712,5700.0
2008-08-12 12:15:00,22.7,22.71,22.7,22.71,9300.0,21.8712,21.8808,21.8712,21.8808,9300.0
2008-08-12 12:20:00,22.71,22.75,22.71,22.75,8100.0,21.8808,21.9193,21.8808,21.9193,8100.0
2008-08-12 12:25:00,22.74,22.74,22.72,22.73,5700.0,21.9097,21.9097,21.8904,21.9001,5700.0
2008-08-12 12:30:00,22.73,22.73,22.7,22.71,6900.0,21.9001,21.9001,21.8712,21.8808,6900.0
2008-08-12 12:35:00,22.7,22.7,22.69,22.69,7500.0,21.8712,21.8712,21.8615,21.8615,7500.0
2008-08-12 12:40:00,22.69,22.71,22.69,22.71,9000.0,21.8615,21.8808,21.8615,21.8808,9000.0
2008-08-12 12:45:00,22.71,22.72,22.71,22.71,3600.0,21.8808,21.8904,21.8808,21.8808,3600.0
2008-08-12 12:50:00,22.71,22.73,22.71,22.73,10200.0,21.8808,21.9001,21.8808,21.9001,10200.0
2008-08-12 12:55:00,22.73,22.74,22.73,22.74,5700.0,21.9001,21.9097,21.9001,21.9097,5700.0
2008-08-12 13:00:00,22.74,22.78,22.74,22.78,3600.0,21.9097,21.9482,21.9097,21.9482,3600.0
2008-08-12 13:05:00,22.78,22.8,22.78,22.78,5700.0,21.9482,21.9675,21.9482,21.9482,5700.0
2008-08-12 13:10:00,22.78,22.78,22.77,22.77,7500.0,21.9482,21.9482,21.9386,21.9386,7500.0
2008-08-12 13:15:00,22.77,22.79,22.77,22.79,6900.0,21.9386,21.9579,21.9386,21.9579,6900.0
2008-08-12 13:20:00,22.79,22.81,22.79,22.81,6000.0,21.9579,21.9772,21.9579,21.9772,6000.0
2008-08-12 13:25:00,22.79,22.79,22.78,22.78,1800.0,21.9579,21.9579,21.9482,21.9482,1800.0
2008-08-12 13:30:00,22.78,22.8,22.77,22.77,16800.0,21.9482,21.9675,21.9386,21.9386,16800.0
2008-08-12 13:35:00,22.78,22.78,22.77,22.78,9000.0,21.9482,21.9482,21.9386,21.9482,9000.0
2008-08-12 13:40:00,22.78,22.8,22.78,22.8,5400.0,21.9482,21.9675,21.9482,21.9675,5400.0
2008-08-12 13:45:00,22.8,22.82,22.8,22.81,8400.0,21.9675,21.9868,21.9675,21.9772,8400.0
2008-08-12 13:50:00,22.8,22.8,22.78,22.8,9000.0,21.9675,21.9675,21.9482,21.9675,9000.0
2008-08-12 13:55:00,22.78,22.84,22.78,22.8,12600.0,21.9482,22.0061,21.9482,21.9675,12600.0
2008-08-12 14:00:00,22.8,22.82,22.79,22.81,8100.0,21.9675,21.9868,21.9579,21.9772,8100.0
2008-08-12 14:05:00,22.8,22.83,22.8,22.81,6300.0,21.9675,21.9964,21.9675,21.9772,6300.0
2008-08-12 14:10:00,22.81,22.81,22.79,22.79,15000.0,21.9772,21.9772,21.9579,21.9579,15000.0
2008-08-12 14:15:00,22.79,22.79,22.78,22.79,10800.0,21.9579,21.9579,21.9482,21.9579,10800.0
2008-08-12 14:20:00,22.79,22.85,22.79,22.85,10500.0,21.9579,22.0157,21.9579,22.0157,10500.0
2008-08-12 14:25:00,22.85,22.89,22.85,22.88,11400.0,22.0157,22.0542,22.0157,22.0446,11400.0
2008-08-12 14:30:00,22.87,22.87,22.86,22.86,9000.0,22.035,22.035,22.0253,22.0253,9000.0
2008-08-12 14:35:00,22.86,22.87,22.86,22.87,9300.0,22.0253,22.035,22.0253,22.035,9300.0
2008-08-12 14:40:00,22.87,22.87,22.86,22.86,1500.0,22.035,22.035,22.0253,22.0253,1500.0
2008-08-12 14:45:00,22.86,22.88,22.86,22.87,12000.0,22.0253,22.0446,22.0253,22.035,12000.0
2008-08-12 14:50:00,22.87,22.88,22.86,22.88,8700.0,22.035,22.0446,22.0253,22.0446,8700.0
2008-08-12 14:55:00,22.88,22.89,22.84,22.84,8700.0,22.0446,22.0542,22.0061,22.0061,8700.0
2008-08-12 15:00:00,22.84,22.84,22.82,22.82,8700.0,22.0061,22.0061,21.9868,21.9868,8700.0
2008-08-12 15:05:00,22.83,22.85,22.83,22.85,6600.0,21.9964,22.0157,21.9964,22.0157,6600.0
2008-08-12 15:10:00,22.85,22.85,22.81,22.83,14700.0,22.0157,22.0157,21.9772,21.9964,14700.0
2008-08-12 15:15:00,22.83,22.85,22.82,22.82,16500.0,21.9964,22.0157,21.9868,21.9868,16500.0
2008-08-12 15:20:00,22.82,22.84,22.82,22.83,5700.0,21.9868,22.0061,21.9868,21.9964,5700.0
2008-08-12 15:25:00,22.82,22.84,22.82,22.84,14100.0,21.9868,22.0061,21.9868,22.0061,14100.0
2008-08-12 15:30:00,22.82,22.82,22.78,22.79,34500.0,21.9868,21.9868,21.9482,21.9579,34500.0
2008-08-12 15:35:00,22.78,22.8,22.78,22.79,13800.0,21.9482,21.9675,21.9482,21.9579,13800.0
2008-08-12 15:40:00,22.77,22.77,22.76,22.76,312300.0,21.9386,21.9386,21.929,21.929,312300.0
2008-08-12 15:45:00,22.75,22.77,22.75,22.77,9300.0,21.9193,21.9386,21.9193,21.9386,9300.0
2008-08-12 15:50:00,22.77,22.78,22.76,22.78,30000.0,21.9386,21.9482,21.929,21.9482,30000.0
2008-08-12 15:55:00,22.78,22.84,22.77,22.84,18600.0,21.9482,22.0061,21.9386,22.0061,18600.0
2008-08-12 16:00:00,22.84,22.84,22.84,22.84,600.0,22.0061,22.0061,22.0061,22.0061,600.0
2008-08-12 16:05:00,22.87,22.87,22.87,22.87,3000.0,22.035,22.035,22.035,22.035,3000.0
2008-08-12 16:10:00,22.87,22.87,22.87,22.87,0.0,22.035,22.035,22.035,22.035,0.0
2008-08-13 09:30:00,22.9,22.9,22.82,22.89,9000.0,22.0639,22.0639,21.9868,22.0542,9000.0
2008-08-13 09:35:00,22.83,22.86,22.76,22.79,39300.0,21.9964,22.0253,21.929,21.9579,39300.0
2008-08-13 09:40:00,22.76,22.8,22.69,22.7,75300.0,21.929,21.9675,21.8615,21.8712,75300.0
2008-08-13 09:45:00,22.7,22.7,22.62,22.66,110400.0,21.8712,21.8712,21.7941,21.8326,110400.0
2008-08-13 09:50:00,22.66,22.76,22.66,22.73,87900.0,21.8326,21.929,21.8326,21.9001,87900.0
2008-08-13 09:55:00,22.73,22.75,22.73,22.75,1500.0,21.9001,21.9193,21.9001,21.9193,1500.0
2008-08-13 10:00:00,22.75,22.78,22.73,22.78,63000.0,21.9193,21.9482,21.9001,21.9482,63000.0
2008-08-13 10:05:00,22.77,22.77,22.76,22.77,51300.0,21.9386,21.9386,21.929,21.9386,51300.0
2008-08-13 10:10:00,22.73,22.73,22.69,22.69,81300.0,21.9001,21.9001,21.8615,21.8615,81300.0
2008-08-13 10:15:00,22.69,22.72,22.67,22.72,166200.0,21.8615,21.8904,21.8423,21.8904,166200.0
2008-08-13 10:20:00,22.74,22.79,22.74,22.78,3600.0,21.9097,21.9579,21.9097,21.9482,3600.0
2008-08-13 10:25:00,22.77,22.77,22.76,22.77,26400.0,21.9386,21.9386,21.929,21.9386,26400.0
2008-08-13 10:30:00,22.74,22.79,22.74,22.79,71100.0,21.9097,21.9579,21.9097,21.9579,71100.0
2008-08-13 10:35:00,22.76,22.79,22.75,22.77,10800.0,21.929,21.9579,21.9193,21.9386,10800.0
2008-08-13 10:40:00,22.76,22.79,22.76,22.77,5100.0,21.929,21.9579,21.929,21.9386,5100.0
2008-08-13 10:45:00,22.77,22.78,22.74,22.74,10500.0,21.9386,21.9482,21.9097,21.9097,10500.0
2008-08-13 10:50:00,22.74,22.74,22.7,22.73,15000.0,21.9097,21.9097,21.8712,21.9001,15000.0
2008-08-13 10:55:00,22.72,22.72,22.7,22.72,4200.0,21.8904,21.8904,21.8712,21.8904,4200.0
2008-08-13 11:00:00,22.73,22.73,22.71,22.71,7200.0,21.9001,21.9001,21.8808,21.8808,7200.0
2008-08-13 11:05:00,22.71,22.71,22.65,22.65,9300.0,21.8808,21.8808,21.823,21.823,9300.0
2008-08-13 11:10:00,22.65,22.66,22.62,22.62,8400.0,21.823,21.8326,21.7941,21.7941,8400.0
2008-08-13 11:15:00,22.63,22.66,22.63,22.66,5700.0,21.8037,21.8326,21.8037,21.8326,5700.0
2008-08-13 11:20:00,22.67,22.67,22.62,22.62,6600.0,21.8423,21.8423,21.7941,21.7941,6600.0
2008-08-13 11:25:00,22.64,22.66,22.63,22.65,10800.0,21.8134,21.8326,21.8037,21.823,10800.0
2008-08-13 11:30:00,22.65,22.65,22.62,22.63,23100.0,21.823,21.823,21.7941,21.8037,23100.0
2008-08-13 11:35:00,22.61,22.63,22.6,22.62,11400.0,21.7845,21.8037,21.7748,21.7941,11400.0
2008-08-13 11:40:00,22.62,22.62,22.6,22.6,4800.0,21.7941,21.7941,21.7748,21.7748,4800.0
2008-08-13 11:45:00,22.61,22.62,22.58,22.59,9000.0,21.7845,21.7941,21.7556,21.7652,9000.0
2008-08-13 11:50:00,22.59,22.59,22.55,22.57,6600.0,21.7652,21.7652,21.7266,21.7459,6600.0
2008-08-13 11:55:00,22.57,22.57,22.54,22.55,6000.0,21.7459,21.7459,21.717,21.7266,6000.0
2008-08-13 12:00:00,22.55,22.59,22.55,22.57,6000.0,21.7266,21.7652,21.7266,21.7459,6000.0
2008-08-13 12:05:00,22.57,22.57,22.51,22.51,6900.0,21.7459,21.7459,21.6881,21.6881,6900.0
2008-08-13 12:10:00,22.5,22.51,22.5,22.5,18000.0,21.6785,21.6881,21.6785,21.6785,18000.0
2008-08-13 12:15:00,22.5,22.5,22.47,22.5,11400.0,21.6785,21.6785,21.6496,21.6785,11400.0
2008-08-13 12:20:00,22.5,22.5,22.47,22.48,12300.0,21.6785,21.6785,21.6496,21.6592,12300.0
2008-08-13 12:25:00,22.48,22.49,22.48,22.48,7500.0,21.6592,21.6688,21.6592,21.6592,7500.0
2008-08-13 12:30:00,22.48,22.52,22.48,22.51,6600.0,21.6592,21.6977,21.6592,21.6881,6600.0
2008-08-13 12:35:00,22.51,22.52,22.51,22.52,3000.0,21.6881,21.6977,21.6881,21.6977,3000.0
2008-08-13 12:40:00,22.53,22.54,22.52,22.54,2100.0,21.7074,21.717,21.6977,21.717,2100.0
2008-08-13 12:45:00,22.53,22.54,22.52,22.52,3000.0,21.7074,21.717,21.6977,21.6977,3000.0
2008-08-13 12:50:00,22.52,22.52,22.5,22.51,5100.0,21.6977,21.6977,21.6785,21.6881,5100.0
2008-08-13 12:55:00,22.52,22.52,22.51,22.52,2700.0,21.6977,21.6977,21.6881,21.6977,2700.0
2008-08-13 13:00:00,22.52,22.53,22.5,22.5,4800.0,21.6977,21.7074,21.6785,21.6785,4800.0
2008-08-13 13:05:00,22.51,22.52,22.51,22.51,6300.0,21.6881,21.6977,21.6881,21.6881,6300.0
2008-08-13 13:10:00,22.5,22.51,22.48,22.48,2700.0,21.6785,21.6881,21.6592,21.6592,2700.0
2008-08-13 13:15:00,22.48,22.48,22.47,22.48,2100.0,21.6592,21.6592,21.6496,21.6592,2100.0
2008-08-13 13:20:00,22.48,22.52,22.47,22.52,5100.0,21.6592,21.6977,21.6496,21.6977,5100.0
2008-08-13 13:25:00,22.53,22.57,22.53,22.56,3600.0,21.7074,21.7459,21.7074,21.7363,3600.0
2008-08-13 13:30:00,22.57,22.63,22.57,22.58,4200.0,21.7459,21.8037,21.7459,21.7556,4200.0
2008-08-13 13:35:00,22.57,22.61,22.56,22.6,2100.0,21.7459,21.7845,21.7363,21.7748,2100.0
2008-08-13 13:40:00,22.6,22.62,22.59,22.6,5400.0,21.7748,21.7941,21.7652,21.7748,5400.0
2008-08-13 13:45:00,22.58,22.58,22.54,22.55,5700.0,21.7556,21.7556,21.717,21.7266,5700.0
2008-08-13 13:50:00,22.54,22.55,22.54,22.55,900.0,21.717,21.7266,21.717,21.7266,900.0
2008-08-13 13:55:00,22.56,22.63,22.56,22.62,7200.0,21.7363,21.8037,21.7363,21.7941,7200.0
2008-08-13 14:00:00,22.63,22.63,22.58,22.58,9300.0,21.8037,21.8037,21.7556,21.7556,9300.0
2008-08-13 14:05:00,22.59,22.59,22.55,22.58,13800.0,21.7652,21.7652,21.7266,21.7556,13800.0
2008-08-13 14:10:00,22.58,22.59,22.56,22.57,7800.0,21.7556,21.7652,21.7363,21.7459,7800.0
2008-08-13 14:15:00,22.57,22.58,22.56,22.58,8700.0,21.7459,21.7556,21.7363,21.7556,8700.0
2008-08-13 14:20:00,22.61,22.62,22.59,22.62,8400.0,21.7845,21.7941,21.7652,21.7941,8400.0
2008-08-13 14:25:00,22.6,22.64,22.6,22.61,15300.0,21.7748,21.8134,21.7748,21.7845,15300.0
2008-08-13 14:30:00,22.63,22.64,22.63,22.64,2700.0,21.8037,21.8134,21.8037,21.8134,2700.0
2008-08-13 14:35:00,22.62,22.67,22.62,22.66,2700.0,21.7941,21.8423,21.7941,21.8326,2700.0
2008-08-13 14:40:00,22.68,22.73,22.68,22.73,4200.0,21.8519,21.9001,21.8519,21.9001,4200.0
2008-08-13 14:45:00,22.74,22.74,22.7,22.7,26400.0,21.9097,21.9097,21.8712,21.8712,26400.0
2008-08-13 14:50:00,22.68,22.68,22.66,22.68,4800.0,21.8519,21.8519,21.8326,21.8519,4800.0
2008-08-13 14:55:00,22.68,22.72,22.67,22.72,5400.0,21.8519,21.8904,21.8423,21.8904,5400.0
2008-08-13 15:00:00,22.73,22.75,22.73,22.74,86100.0,21.9001,21.9193,21.9001,21.9097,86100.0
2008-08-13 15:05:00,22.74,22.74,22.73,22.74,1200.0,21.9097,21.9097,21.9001,21.9097,1200.0
2008-08-13 15:10:00,22.73,22.74,22.73,22.74,2400.0,21.9001,21.9097,21.9001,21.9097,2400.0
2008-08-13 15:15:00,22.75,22.75,22.72,22.72,7200.0,21.9193,21.9193,21.8904,21.8904,7200.0
2008-08-13 15:20:00,22.7,22.71,22.67,22.7,9000.0,21.8712,21.8808,21.8423,21.8712,9000.0
2008-08-13 15:25:00,22.7,22.7,22.7,22.7,0.0,21.8712,21.8712,21.8712,21.8712,0.0
2008-08-13 15:30:00,22.71,22.71,22.68,22.69,8100.0,21.8808,21.8808,21.8519,21.8615,8100.0
2008-08-13 15:35:00,22.68,22.69,22.68,22.69,1800.0,21.8519,21.8615,21.8519,21.8615,1800.0
2008-08-13 15:40:00,22.7,22.7,22.69,22.69,600.0,21.8712,21.8712,21.8615,21.8615,600.0
2008-08-13 15:45:00,22.67,22.68,22.67,22.68,900.0,21.8423,21.8519,21.8423,21.8519,900.0
2008-08-13 15:50:00,22.67,22.67,22.65,22.67,131100.0,21.8423,21.8423,21.823,21.8423,131100.0
2008-08-13 15:55:00,22.68,22.72,22.68,22.71,15900.0,21.8519,21.8904,21.8519,21.8808,15900.0
2008-08-13 16:00:00,22.69,22.69,22.69,22.69,300.0,21.8615,21.8615,21.8615,21.8615,300.0
2008-08-13 16:05:00,22.83,22.83,22.83,22.83,300.0,21.9964,21.9964,21.9964,21.9964,300.0
2008-08-13 16:10:00,22.83,22.83,22.83,22.83,300.0,21.9964,21.9964,21.9964,21.9964,300.0
2008-08-14 09:30:00,22.72,22.72,22.64,22.64,12300.0,21.8904,21.8904,21.8134,21.8134,12300.0
2008-08-14 09:35:00,22.71,22.71,22.64,22.69,22200.0,21.8808,21.8808,21.8134,21.8615,22200.0
2008-08-14 09:40:00,22.67,22.72,22.67,22.72,3300.0,21.8423,21.8904,21.8423,21.8904,3300.0
2008-08-14 09:45:00,22.73,22.73,22.7,22.7,8100.0,21.9001,21.9001,21.8712,21.8712,8100.0
2008-08-14 09:50:00,22.7,22.7,22.7,22.7,3300.0,21.8712,21.8712,21.8712,21.8712,3300.0
2008-08-14 09:55:00,22.72,22.8,22.71,22.79,6600.0,21.8904,21.9675,21.8808,21.9579,6600.0
2008-08-14 10:00:00,22.8,22.81,22.76,22.76,5700.0,21.9675,21.9772,21.929,21.929,5700.0
2008-08-14 10:05:00,22.77,22.78,22.74,22.78,4800.0,21.9386,21.9482,21.9097,21.9482,4800.0
2008-08-14 10:10:00,22.76,22.76,22.75,22.75,4200.0,21.929,21.929,21.9193,21.9193,4200.0
2008-08-14 10:15:00,22.74,22.76,22.74,22.76,5700.0,21.9097,21.929,21.9097,21.929,5700.0
2008-08-14 10:20:00,22.75,22.78,22.75,22.78,2400.0,21.9193,21.9482,21.9193,21.9482,2400.0
2008-08-14 10:25:00,22.77,22.81,22.77,22.81,2700.0,21.9386,21.9772,21.9386,21.9772,2700.0
2008-08-14 10:30:00,22.81,22.83,22.81,22.83,34500.0,21.9772,21.9964,21.9772,21.9964,34500.0
2008-08-14 10:35:00,22.85,22.9,22.84,22.9,9000.0,22.0157,22.0639,22.0061,22.0639,9000.0
2008-08-14 10:40:00,22.92,22.97,22.92,22.97,10500.0,22.0831,22.1313,22.0831,22.1313,10500.0
2008-08-14 10:45:00,22.99,22.99,22.95,22.95,22500.0,22.1506,22.1506,22.112,22.112,22500.0
2008-08-14 10:50:00,22.96,22.97,22.96,22.97,900.0,22.1217,22.1313,22.1217,22.1313,900.0
2008-08-14 10:55:00,22.99,22.99,22.96,22.97,21600.0,22.1506,22.1506,22.1217,22.1313,21600.0
2008-08-14 11:00:00,22.97,22.97,22.96,22.96,8100.0,22.1313,22.1313,22.1217,22.1217,8100.0
2008-08-14 11:05:00,22.96,22.98,22.96,22.97,48600.0,22.1217,22.1409,22.1217,22.1313,48600.0
2008-08-14 11:10:00,22.97,23.0,22.97,22.99,17400.0,22.1313,22.1602,22.1313,22.1506,17400.0
2008-08-14 11:15:00,22.99,23.0,22.99,23.0,1800.0,22.1506,22.1602,22.1506,22.1602,1800.0
2008-08-14 11:20:00,23.0,23.0,22.99,22.99,4500.0,22.1602,22.1602,22.1506,22.1506,4500.0
2008-08-14 11:25:00,22.99,22.99,22.98,22.99,5400.0,22.1506,22.1506,22.1409,22.1506,5400.0
2008-08-14 11:30:00,22.98,22.99,22.96,22.96,10800.0,22.1409,22.1506,22.1217,22.1217,10800.0
2008-08-14 11:35:00,22.97,23.0,22.97,23.0,5400.0,22.1313,22.1602,22.1313,22.1602,5400.0
2008-08-14 11:40:00,23.0,23.0,22.99,23.0,13800.0,22.1602,22.1602,22.1506,22.1602,13800.0
2008-08-14 11:45:00,23.0,23.0,22.98,22.99,2700.0,22.1602,22.1602,22.1409,22.1506,2700.0
2008-08-14 11:50:00,22.98,22.99,22.98,22.99,6300.0,22.1409,22.1506,22.1409,22.1506,6300.0
2008-08-14 11:55:00,23.0,23.01,23.0,23.01,3900.0,22.1602,22.1699,22.1602,22.1699,3900.0
2008-08-14 12:00:00,23.02,23.02,23.0,23.01,1800.0,22.1795,22.1795,22.1602,22.1699,1800.0
2008-08-14 12:05:00,23.0,23.04,23.0,23.04,4200.0,22.1602,22.1988,22.1602,22.1988,4200.0
2008-08-14 12:10:00,23.05,23.06,23.04,23.05,6000.0,22.2084,22.218,22.1988,22.2084,6000.0
2008-08-14 12:15:00,23.05,23.05,23.03,23.04,16200.0,22.2084,22.2084,22.1891,22.1988,16200.0
2008-08-14 12:20:00,23.04,23.04,23.02,23.02,2100.0,22.1988,22.1988,22.1795,22.1795,2100.0
2008-08-14 12:25:00,23.0,23.0,23.0,23.0,18900.0,22.1602,22.1602,22.1602,22.1602,18900.0
2008-08-14 12:30:00,23.0,23.02,22.99,23.02,24900.0,22.1602,22.1795,22.1506,22.1795,24900.0
2008-08-14 12:35:00,23.05,23.06,23.05,23.06,2400.0,22.2084,22.218,22.2084,22.218,2400.0
2008-08-14 12:40:00,23.05,23.07,23.05,23.06,40500.0,22.2084,22.2277,22.2084,22.218,40500.0
2008-08-14 12:45:00,23.07,23.12,23.07,23.11,411300.0,22.2277,22.2758,22.2277,22.2662,411300.0
2008-08-14 12:50:00,23.08,23.1,23.08,23.1,73200.0,22.2373,22.2566,22.2373,22.2566,73200.0
2008-08-14 12:55:00,23.09,23.09,23.09,23.09,18300.0,22.2469,22.2469,22.2469,22.2469,18300.0
2008-08-14 13:00:00,23.07,23.09,23.07,23.08,84000.0,22.2277,22.2469,22.2277,22.2373,84000.0
2008-08-14 13:05:00,23.08,23.08,23.05,23.05,5100.0,22.2373,22.2373,22.2084,22.2084,5100.0
2008-08-14 13:10:00,23.05,23.06,23.05,23.06,35700.0,22.2084,22.218,22.2084,22.218,35700.0
2008-08-14 13:15:00,23.08,23.08,23.05,23.05,50400.0,22.2373,22.2373,22.2084,22.2084,50400.0
2008-08-14 13:20:00,23.04,23.07,23.04,23.07,5100.0,22.1988,22.2277,22.1988,22.2277,5100.0
2008-08-14 13:25:00,23.08,23.08,23.05,23.05,2700.0,22.2373,22.2373,22.2084,22.2084,2700.0
2008-08-14 13:30:00,23.05,23.06,23.04,23.05,26400.0,22.2084,22.218,22.1988,22.2084,26400.0
2008-08-14 13:35:00,23.05,23.09,23.04,23.09,387600.0,22.2084,22.2469,22.1988,22.2469,387600.0
2008-08-14 13:40:00,23.08,23.09,23.08,23.08,4500.0,22.2373,22.2469,22.2373,22.2373,4500.0
2008-08-14 13:45:00,23.06,23.07,23.06,23.07,1800.0,22.218,22.2277,22.218,22.2277,1800.0
2008-08-14 13:50:00,23.07,23.09,23.07,23.09,3900.0,22.2277,22.2469,22.2277,22.2469,3900.0
2008-08-14 13:55:00,23.08,23.08,23.07,23.07,1500.0,22.2373,22.2373,22.2277,22.2277,1500.0
2008-08-14 14:00:00,23.07,23.09,23.07,23.07,4800.0,22.2277,22.2469,22.2277,22.2277,4800.0
2008-08-14 14:05:00,23.07,23.08,23.07,23.07,3600.0,22.2277,22.2373,22.2277,22.2277,3600.0
2008-08-14 14:10:00,23.08,23.09,23.08,23.08,6000.0,22.2373,22.2469,22.2373,22.2373,6000.0
2008-08-14 14:15:00,23.08,23.1,23.08,23.09,13800.0,22.2373,22.2566,22.2373,22.2469,13800.0
2008-08-14 14:20:00,23.07,23.07,23.05,23.06,4200.0,22.2277,22.2277,22.2084,22.218,4200.0
2008-08-14 14:25:00,23.08,23.11,23.08,23.11,6000.0,22.2373,22.2662,22.2373,22.2662,6000.0
2008-08-14 14:30:00,23.11,23.12,23.11,23.11,6900.0,22.2662,22.2758,22.2662,22.2662,6900.0
2008-08-14 14:35:00,23.11,23.13,23.11,23.11,5400.0,22.2662,22.2855,22.2662,22.2662,5400.0
2008-08-14 14:40:00,23.1,23.1,23.08,23.08,4500.0,22.2566,22.2566,22.2373,22.2373,4500.0
2008-08-14 14:45:00,23.06,23.08,23.05,23.07,7500.0,22.218,22.2373,22.2084,22.2277,7500.0
2008-08-14 14:50:00,23.08,23.09,23.08,23.09,2400.0,22.2373,22.2469,22.2373,22.2469,2400.0
2008-08-14 14:55:00,23.07,23.08,23.07,23.08,2400.0,22.2277,22.2373,22.2277,22.2373,2400.0
2008-08-14 15:00:00,23.07,23.07,23.04,23.05,3600.0,22.2277,22.2277,22.1988,22.2084,3600.0
2008-08-14 15:05:00,23.03,23.07,23.03,23.06,8700.0,22.1891,22.2277,22.1891,22.218,8700.0
2008-08-14 15:10:00,23.06,23.08,23.05,23.06,8400.0,22.218,22.2373,22.2084,22.218,8400.0
2008-08-14 15:15:00,23.06,23.09,23.06,23.09,10200.0,22.218,22.2469,22.218,22.2469,10200.0
2008-08-14 15:20:00,23.08,23.1,23.08,23.1,2400.0,22.2373,22.2566,22.2373,22.2566,2400.0
2008-08-14 15:25:00,23.09,23.1,23.07,23.08,4500.0,22.2469,22.2566,22.2277,22.2373,4500.0
2008-08-14 15:30:00,23.08,23.11,23.07,23.1,8100.0,22.2373,22.2662,22.2277,22.2566,8100.0
2008-08-14 15:35:00,23.11,23.14,23.11,23.11,15300.0,22.2662,22.2951,22.2662,22.2662,15300.0
2008-08-14 15:40:00,23.11,23.12,23.1,23.12,5700.0,22.2662,22.2758,22.2566,22.2758,5700.0
2008-08-14 15:45:00,23.1,23.13,23.1,23.13,15600.0,22.2566,22.2855,22.2566,22.2855,15600.0
2008-08-14 15:50:00,23.14,23.14,23.11,23.13,6900.0,22.2951,22.2951,22.2662,22.2855,6900.0
2008-08-14 15:55:00,23.14,23.17,23.14,23.15,18600.0,22.2951,22.324,22.2951,22.3047,18600.0
2008-08-14 16:00:00,23.16,23.16,23.16,23.16,300.0,22.3144,22.3144,22.3144,22.3144,300.0
2008-08-14 16:05:00,23.16,23.16,23.16,23.16,0.0,22.3144,22.3144,22.3144,22.3144,0.0
2008-08-14 16:10:00,23.16,23.16,23.16,23.16,0.0,22.3144,22.3144,22.3144,22.3144,0.0
2008-08-15 09:30:00,23.17,23.25,23.14,23.22,75300.0,22.324,22.4011,22.2951,22.3722,75300.0
2008-08-15 09:35:00,23.25,23.25,23.21,23.23,29700.0,22.4011,22.4011,22.3625,22.3818,29700.0
2008-08-15 09:40:00,23.21,23.28,23.21,23.25,10500.0,22.3625,22.43,22.3625,22.4011,10500.0
2008-08-15 09:45:00,23.25,23.27,23.22,23.24,59100.0,22.4011,22.4204,22.3722,22.3915,59100.0
2008-08-15 09:50:00,23.22,23.23,23.2,23.23,36300.0,22.3722,22.3818,22.3529,22.3818,36300.0
2008-08-15 09:55:00,23.23,23.28,23.22,23.25,39900.0,22.3818,22.43,22.3722,22.4011,39900.0
2008-08-15 10:00:00,23.26,23.26,23.15,23.15,7800.0,22.4107,22.4107,22.3047,22.3047,7800.0
2008-08-15 10:05:00,23.15,23.15,23.06,23.08,25500.0,22.3047,22.3047,22.218,22.2373,25500.0
2008-08-15 10:10:00,23.11,23.13,23.09,23.1,13800.0,22.2662,22.2855,22.2469,22.2566,13800.0
2008-08-15 10:15:00,23.1,23.1,23.03,23.05,10500.0,22.2566,22.2566,22.1891,22.2084,10500.0
2008-08-15 10:20:00,23.03,23.05,23.01,23.03,32700.0,22.1891,22.2084,22.1699,22.1891,32700.0
2008-08-15 10:25:00,23.04,23.05,23.03,23.04,11700.0,22.1988,22.2084,22.1891,22.1988,11700.0
2008-08-15 10:30:00,23.04,23.07,23.04,23.06,1500.0,22.1988,22.2277,22.1988,22.218,1500.0
2008-08-15 10:35:00,23.03,23.07,23.03,23.06,15300.0,22.1891,22.2277,22.1891,22.218,15300.0
2008-08-15 10:40:00,23.05,23.07,23.05,23.07,12600.0,22.2084,22.2277,22.2084,22.2277,12600.0
2008-08-15 10:45:00,23.07,23.07,23.07,23.07,0.0,22.2277,22.2277,22.2277,22.2277,0.0
2008-08-15 10:50:00,23.09,23.11,23.08,23.08,3300.0,22.2469,22.2662,22.2373,22.2373,3300.0
2008-08-15 10:55:00,23.09,23.1,23.08,23.09,7800.0,22.2469,22.2566,22.2373,22.2469,7800.0
2008-08-15 11:00:00,23.08,23.08,23.08,23.08,2100.0,22.2373,22.2373,22.2373,22.2373,2100.0
2008-08-15 11:05:00,23.05,23.05,23.02,23.03,3600.0,22.2084,22.2084,22.1795,22.1891,3600.0
2008-08-15 11:10:00,23.02,23.02,23.02,23.02,900.0,22.1795,22.1795,22.1795,22.1795,900.0
2008-08-15 11:15:00,23.04,23.04,23.03,23.04,2100.0,22.1988,22.1988,22.1891,22.1988,2100.0
2008-08-15 11:20:00,23.05,23.05,22.98,22.98,2700.0,22.2084,22.2084,22.1409,22.1409,2700.0
2008-08-15 11:25:00,23.02,23.03,23.02,23.03,2700.0,22.1795,22.1891,22.1795,22.1891,2700.0
2008-08-15 11:30:00,23.04,23.07,23.04,23.07,4800.0,22.1988,22.2277,22.1988,22.2277,4800.0
2008-08-15 11:35:00,23.05,23.05,23.02,23.04,4800.0,22.2084,22.2084,22.1795,22.1988,4800.0
2008-08-15 11:40:00,23.01,23.02,23.01,23.02,5100.0,22.1699,22.1795,22.1699,22.1795,5100.0
2008-08-15 11:45:00,23.0,23.01,22.99,23.01,7200.0,22.1602,22.1699,22.1506,22.1699,7200.0
2008-08-15 11:50:00,22.98,23.0,22.96,23.0,3300.0,22.1409,22.1602,22.1217,22.1602,3300.0
2008-08-15 11:55:00,23.0,23.0,22.96,22.96,1500.0,22.1602,22.1602,22.1217,22.1217,1500.0
2008-08-15 12:00:00,22.97,23.0,22.95,22.99,53400.0,22.1313,22.1602,22.112,22.1506,53400.0
2008-08-15 12:05:00,23.0,23.0,22.98,22.98,20100.0,22.1602,22.1602,22.1409,22.1409,20100.0
2008-08-15 12:10:00,22.98,22.99,22.96,22.96,26100.0,22.1409,22.1506,22.1217,22.1217,26100.0
2008-08-15 12:15:00,22.97,22.98,22.96,22.98,9300.0,22.1313,22.1409,22.1217,22.1409,9300.0
2008-08-15 12:20:00,22.96,22.98,22.96,22.98,1500.0,22.1217,22.1409,22.1217,22.1409,1500.0
2008-08-15 12:25:00,22.96,22.96,22.96,22.96,2700.0,22.1217,22.1217,22.1217,22.1217,2700.0
2008-08-15 12:30:00,22.98,22.98,22.98,22.98,1500.0,22.1409,22.1409,22.1409,22.1409,1500.0
2008-08-15 12:35:00,23.0,23.0,23.0,23.0,2400.0,22.1602,22.1602,22.1602,22.1602,2400.0
2008-08-15 12:40:00,23.01,23.01,22.98,23.0,2400.0,22.1699,22.1699,22.1409,22.1602,2400.0
2008-08-15 12:45:00,23.01,23.01,22.99,23.0,3000.0,22.1699,22.1699,22.1506,22.1602,3000.0
2008-08-15 12:50:00,23.0,23.0,23.0,23.0,3900.0,22.1602,22.1602,22.1602,22.1602,3900.0
2008-08-15 12:55:00,23.0,23.0,22.99,22.99,6300.0,22.1602,22.1602,22.1506,22.1506,6300.0
2008-08-15 13:00:00,22.99,22.99,22.99,22.99,0.0,22.1506,22.1506,22.1506,22.1506,0.0
2008-08-15 13:05:00,22.99,23.0,22.98,23.0,6600.0,22.1506,22.1602,22.1409,22.1602,6600.0
2008-08-15 13:10:00,22.97,22.98,22.97,22.98,2100.0,22.1313,22.1409,22.1313,22.1409,2100.0
2008-08-15 13:15:00,22.96,22.97,22.96,22.97,1500.0,22.1217,22.1313,22.1217,22.1313,1500.0
2008-08-15 13:20:00,22.97,22.98,22.97,22.97,2700.0,22.1313,22.1409,22.1313,22.1313,2700.0
2008-08-15 13:25:00,22.97,22.99,22.97,22.99,43200.0,22.1313,22.1506,22.1313,22.1506,43200.0
2008-08-15 13:30:00,22.99,22.99,22.98,22.98,600.0,22.1506,22.1506,22.1409,22.1409,600.0
2008-08-15 13:35:00,22.96,22.99,22.96,22.99,3600.0,22.1217,22.1506,22.1217,22.1506,3600.0
2008-08-15 13:40:00,22.97,22.97,22.97,22.97,2700.0,22.1313,22.1313,22.1313,22.1313,2700.0
2008-08-15 13:45:00,22.97,22.97,22.97,22.97,2400.0,22.1313,22.1313,22.1313,22.1313,2400.0
2008-08-15 13:50:00,22.97,22.97,22.96,22.96,2100.0,22.1313,22.1313,22.1217,22.1217,2100.0
2008-08-15 13:55:00,22.96,22.96,22.95,22.95,8400.0,22.1217,22.1217,22.112,22.112,8400.0
2008-08-15 14:00:00,22.96,22.96,22.94,22.94,16200.0,22.1217,22.1217,22.1024,22.1024,16200.0
2008-08-15 14:05:00,22.93,22.93,22.92,22.93,5100.0,22.0928,22.0928,22.0831,22.0928,5100.0
2008-08-15 14:10:00,22.93,22.94,22.93,22.94,5400.0,22.0928,22.1024,22.0928,22.1024,5400.0
2008-08-15 14:15:00,22.94,22.96,22.92,22.95,5700.0,22.1024,22.1217,22.0831,22.112,5700.0
2008-08-15 14:20:00,22.95,22.95,22.93,22.95,8700.0,22.112,22.112,22.0928,22.112,8700.0
2008-08-15 14:25:00,22.93,22.93,22.9,22.91,12000.0,22.0928,22.0928,22.0639,22.0735,12000.0
2008-08-15 14:30:00,22.93,22.93,22.9,22.9,2400.0,22.0928,22.0928,22.0639,22.0639,2400.0
2008-08-15 14:35:00,22.9,22.9,22.9,22.9,30300.0,22.0639,22.0639,22.0639,22.0639,30300.0
2008-08-15 14:40:00,22.9,22.9,22.9,22.9,600.0,22.0639,22.0639,22.0639,22.0639,600.0
2008-08-15 14:45:00,22.91,22.92,22.91,22.91,6000.0,22.0735,22.0831,22.0735,22.0735,6000.0
2008-08-15 14:50:00,22.91,22.92,22.91,22.92,3900.0,22.0735,22.0831,22.0735,22.0831,3900.0
2008-08-15 14:55:00,22.9,22.91,22.9,22.91,900.0,22.0639,22.0735,22.0639,22.0735,900.0
2008-08-15 15:00:00,22.93,22.95,22.93,22.95,1800.0,22.0928,22.112,22.0928,22.112,1800.0
2008-08-15 15:05:00,22.97,22.97,22.96,22.96,1200.0,22.1313,22.1313,22.1217,22.1217,1200.0
2008-08-15 15:10:00,22.95,22.96,22.94,22.94,3000.0,22.112,22.1217,22.1024,22.1024,3000.0
2008-08-15 15:15:00,22.93,22.93,22.88,22.9,2400.0,22.0928,22.0928,22.0446,22.0639,2400.0
2008-08-15 15:20:00,22.88,22.91,22.88,22.9,1200.0,22.0446,22.0735,22.0446,22.0639,1200.0
2008-08-15 15:25:00,22.92,22.94,22.92,22.94,3600.0,22.0831,22.1024,22.0831,22.1024,3600.0
2008-08-15 15:30:00,22.94,22.94,22.94,22.94,0.0,22.1024,22.1024,22.1024,22.1024,0.0
2008-08-15 15:35:00,22.93,22.95,22.93,22.95,2100.0,22.0928,22.112,22.0928,22.112,2100.0
2008-08-15 15:40:00,22.96,22.96,22.93,22.94,16500.0,22.1217,22.1217,22.0928,22.1024,16500.0
2008-08-15 15:45:00,22.92,22.92,22.9,22.9,1200.0,22.0831,22.0831,22.0639,22.0639,1200.0
2008-08-15 15:50:00,22.92,22.94,22.92,22.94,7800.0,22.0831,22.1024,22.0831,22.1024,7800.0
2008-08-15 15:55:00,22.95,22.95,22.93,22.94,4500.0,22.112,22.112,22.0928,22.1024,4500.0
2008-08-15 16:00:00,22.94,22.96,22.94,22.96,600.0,22.1024,22.1217,22.1024,22.1217,600.0
2008-08-15 16:05:00,22.96,22.96,22.96,22.96,0.0,22.1217,22.1217,22.1217,22.1217,0.0
2008-08-15 16:10:00,22.96,22.96,22.96,22.96,0.0,22.1217,22.1217,22.1217,22.1217,0.0
2008-08-18 09:30:00,23.11,23.11,23.02,23.02,61800.0,22.2662,22.2662,22.1795,22.1795,61800.0
2008-08-18 09:35:00,23.03,23.04,23.0,23.0,18900.0,22.1891,22.1988,22.1602,22.1602,18900.0
2008-08-18 09:40:00,22.96,22.96,22.94,22.94,12900.0,22.1217,22.1217,22.1024,22.1024,12900.0
2008-08-18 09:45:00,22.95,22.95,22.87,22.9,15600.0,22.112,22.112,22.035,22.0639,15600.0
2008-08-18 09:50:00,22.88,22.89,22.87,22.87,4800.0,22.0446,22.0542,22.035,22.035,4800.0
2008-08-18 09:55:00,22.87,22.91,22.87,22.91,4800.0,22.035,22.0735,22.035,22.0735,4800.0
2008-08-18 10:00:00,22.89,22.89,22.88,22.89,4500.0,22.0542,22.0542,22.0446,22.0542,4500.0
2008-08-18 10:05:00,22.89,22.89,22.88,22.88,1800.0,22.0542,22.0542,22.0446,22.0446,1800.0
2008-08-18 10:10:00,22.85,22.88,22.85,22.88,900.0,22.0157,22.0446,22.0157,22.0446,900.0
2008-08-18 10:15:00,22.88,22.88,22.84,22.84,3000.0,22.0446,22.0446,22.0061,22.0061,3000.0
2008-08-18 10:20:00,22.86,22.86,22.83,22.83,1800.0,22.0253,22.0253,21.9964,21.9964,1800.0
2008-08-18 10:25:00,22.83,22.83,22.83,22.83,0.0,21.9964,21.9964,21.9964,21.9964,0.0
2008-08-18 10:30:00,22.87,22.91,22.87,22.91,4200.0,22.035,22.0735,22.035,22.0735,4200.0
2008-08-18 10:35:00,22.92,22.95,22.92,22.95,4200.0,22.0831,22.112,22.0831,22.112,4200.0
2008-08-18 10:40:00,22.95,22.95,22.94,22.94,5100.0,22.112,22.112,22.1024,22.1024,5100.0
2008-08-18 10:45:00,22.95,22.95,22.95,22.95,300.0,22.112,22.112,22.112,22.112,300.0
2008-08-18 10:50:00,22.95,22.95,22.95,22.95,0.0,22.112,22.112,22.112,22.112,0.0
2008-08-18 10:55:00,22.93,22.94,22.93,22.94,1800.0,22.0928,22.1024,22.0928,22.1024,1800.0
2008-08-18 11:00:00,22.97,22.98,22.96,22.96,4800.0,22.1313,22.1409,22.1217,22.1217,4800.0
2008-08-18 11:05:00,22.95,22.99,22.95,22.99,5700.0,22.112,22.1506,22.112,22.1506,5700.0
2008-08-18 11:10:00,22.98,22.98,22.95,22.95,2400.0,22.1409,22.1409,22.112,22.112,2400.0
2008-08-18 11:15:00,22.94,22.94,22.92,22.92,6000.0,22.1024,22.1024,22.0831,22.0831,6000.0
2008-08-18 11:20:00,22.94,22.94,22.92,22.92,3900.0,22.1024,22.1024,22.0831,22.0831,3900.0
2008-08-18 11:25:00,22.92,22.92,22.91,22.91,9000.0,22.0831,22.0831,22.0735,22.0735,9000.0
2008-08-18 11:30:00,22.93,22.93,22.93,22.93,600.0,22.0928,22.0928,22.0928,22.0928,600.0
2008-08-18 11:35:00,22.89,22.89,22.89,22.89,300.0,22.0542,22.0542,22.0542,22.0542,300.0
2008-08-18 11:40:00,22.9,22.9,22.88,22.9,6000.0,22.0639,22.0639,22.0446,22.0639,6000.0
2008-08-18 11:45:00,22.9,22.9,22.9,22.9,0.0,22.0639,22.0639,22.0639,22.0639,0.0
2008-08-18 11:50:00,22.9,22.9,22.9,22.9,0.0,22.0639,22.0639,22.0639,22.0639,0.0
2008-08-18 11:55:00,22.88,22.88,22.87,22.87,3000.0,22.0446,22.0446,22.035,22.035,3000.0
2008-08-18 12:00:00,22.87,22.87,22.87,22.87,0.0,22.035,22.035,22.035,22.035,0.0
2008-08-18 12:05:00,22.84,22.86,22.84,22.85,4500.0,22.0061,22.0253,22.0061,22.0157,4500.0
2008-08-18 12:10:00,22.87,22.87,22.87,22.87,300.0,22.035,22.035,22.035,22.035,300.0
2008-08-18 12:15:00,22.83,22.83,22.83,22.83,600.0,21.9964,21.9964,21.9964,21.9964,600.0
2008-08-18 12:20:00,22.83,22.83,22.83,22.83,0.0,21.9964,21.9964,21.9964,21.9964,0.0
2008-08-18 12:25:00,22.83,22.83,22.78,22.79,10500.0,21.9964,21.9964,21.9482,21.9579,10500.0
2008-08-18 12:30:00,22.79,22.79,22.79,22.79,8400.0,21.9579,21.9579,21.9579,21.9579,8400.0
2008-08-18 12:35:00,22.73,22.73,22.64,22.64,12600.0,21.9001,21.9001,21.8134,21.8134,12600.0
2008-08-18 12:40:00,22.6,22.6,22.56,22.57,900.0,21.7748,21.7748,21.7363,21.7459,900.0
2008-08-18 12:45:00,22.59,22.6,22.59,22.6,4200.0,21.7652,21.7748,21.7652,21.7748,4200.0
2008-08-18 12:50:00,22.6,22.6,22.6,22.6,900.0,21.7748,21.7748,21.7748,21.7748,900.0
2008-08-18 12:55:00,22.6,22.62,22.6,22.62,2100.0,21.7748,21.7941,21.7748,21.7941,2100.0
2008-08-18 13:00:00,22.63,22.65,22.6,22.64,6600.0,21.8037,21.823,21.7748,21.8134,6600.0
2008-08-18 13:05:00,22.65,22.65,22.63,22.64,6600.0,21.823,21.823,21.8037,21.8134,6600.0
2008-08-18 13:10:00,22.66,22.66,22.62,22.64,149700.0,21.8326,21.8326,21.7941,21.8134,149700.0
2008-08-18 13:15:00,22.65,22.65,22.61,22.61,5700.0,21.823,21.823,21.7845,21.7845,5700.0
2008-08-18 13:20:00,22.63,22.64,22.6,22.61,6300.0,21.8037,21.8134,21.7748,21.7845,6300.0
2008-08-18 13:25:00,22.59,22.6,22.54,22.57,2400.0,21.7652,21.7748,21.717,21.7459,2400.0
2008-08-18 13:30:00,22.55,22.55,22.52,22.53,1800.0,21.7266,21.7266,21.6977,21.7074,1800.0
2008-08-18 13:35:00,22.54,22.56,22.54,22.55,6000.0,21.717,21.7363,21.717,21.7266,6000.0
2008-08-18 13:40:00,22.55,22.55,22.53,22.53,2400.0,21.7266,21.7266,21.7074,21.7074,2400.0
2008-08-18 13:45:00,22.5,22.5,22.44,22.44,7200.0,21.6785,21.6785,21.6207,21.6207,7200.0
2008-08-18 13:50:00,22.44,22.48,22.44,22.46,3000.0,21.6207,21.6592,21.6207,21.6399,3000.0
2008-08-18 13:55:00,22.46,22.46,22.46,22.46,0.0,21.6399,21.6399,21.6399,21.6399,0.0
2008-08-18 14:00:00,22.39,22.42,22.39,22.42,3000.0,21.5725,21.6014,21.5725,21.6014,3000.0
2008-08-18 14:05:00,22.4,22.4,22.37,22.37,1200.0,21.5821,21.5821,21.5532,21.5532,1200.0
2008-08-18 14:10:00,22.37,22.38,22.37,22.37,7800.0,21.5532,21.5629,21.5532,21.5532,7800.0
2008-08-18 14:15:00,22.35,22.36,22.33,22.33,6900.0,21.5339,21.5436,21.5147,21.5147,6900.0
2008-08-18 14:20:00,22.33,22.33,22.32,22.32,10500.0,21.5147,21.5147,21.505,21.505,10500.0
2008-08-18 14:25:00,22.34,22.34,22.34,22.34,14400.0,21.5243,21.5243,21.5243,21.5243,14400.0
2008-08-18 14:30:00,22.34,22.34,22.31,22.31,3600.0,21.5243,21.5243,21.4954,21.4954,3600.0
2008-08-18 14:35:00,22.33,22.34,22.33,22.34,5700.0,21.5147,21.5243,21.5147,21.5243,5700.0
2008-08-18 14:40:00,22.34,22.34,22.33,22.33,4200.0,21.5243,21.5243,21.5147,21.5147,4200.0
2008-08-18 14:45:00,22.34,22.34,22.3,22.31,10500.0,21.5243,21.5243,21.4858,21.4954,10500.0
2008-08-18 14:50:00,22.29,22.31,22.29,22.31,1500.0,21.4761,21.4954,21.4761,21.4954,1500.0
2008-08-18 14:55:00,22.31,22.33,22.31,22.31,4200.0,21.4954,21.5147,21.4954,21.4954,4200.0
2008-08-18 15:00:00,22.32,22.33,22.32,22.33,3600.0,21.505,21.5147,21.505,21.5147,3600.0
2008-08-18 15:05:00,22.31,22.34,22.31,22.34,3900.0,21.4954,21.5243,21.4954,21.5243,3900.0
2008-08-18 15:10:00,22.33,22.33,22.33,22.33,3300.0,21.5147,21.5147,21.5147,21.5147,3300.0
2008-08-18 15:15:00,22.36,22.38,22.35,22.38,6300.0,21.5436,21.5629,21.5339,21.5629,6300.0
2008-08-18 15:20:00,22.39,22.39,22.33,22.37,259800.0,21.5725,21.5725,21.5147,21.5532,259800.0
2008-08-18 15:25:00,22.37,22.41,22.37,22.4,6300.0,21.5532,21.5918,21.5532,21.5821,6300.0
2008-08-18 15:30:00,22.4,22.4,22.4,22.4,300.0,21.5821,21.5821,21.5821,21.5821,300.0
2008-08-18 15:35:00,22.39,22.41,22.38,22.4,1800.0,21.5725,21.5918,21.5629,21.5821,1800.0
2008-08-18 15:40:00,22.39,22.39,22.35,22.35,5400.0,21.5725,21.5725,21.5339,21.5339,5400.0
2008-08-18 15:45:00,22.35,22.38,22.34,22.36,9900.0,21.5339,21.5629,21.5243,21.5436,9900.0
2008-08-18 15:50:00,22.36,22.44,22.36,22.44,11100.0,21.5436,21.6207,21.5436,21.6207,11100.0
2008-08-18 15:55:00,22.43,22.46,22.43,22.46,7200.0,21.611,21.6399,21.611,21.6399,7200.0
2008-08-18 16:00:00,22.46,22.46,22.46,22.46,600.0,21.6399,21.6399,21.6399,21.6399,600.0
2008-08-18 16:05:00,22.46,22.46,22.46,22.46,0.0,21.6399,21.6399,21.6399,21.6399,0.0
2008-08-18 16:10:00,22.46,22.46,22.46,22.46,0.0,21.6399,21.6399,21.6399,21.6399,0.0
2008-08-19 09:30:00,22.3,22.3,22.2,22.22,8400.0,21.4858,21.4858,21.3894,21.4087,8400.0
2008-08-19 09:35:00,22.37,22.37,22.37,22.37,300.0,21.5532,21.5532,21.5532,21.5532,300.0
2008-08-19 09:40:00,22.3,22.3,22.3,22.3,300.0,21.4858,21.4858,21.4858,21.4858,300.0
2008-08-19 09:45:00,22.29,22.29,22.22,22.22,3300.0,21.4761,21.4761,21.4087,21.4087,3300.0
2008-08-19 09:50:00,22.24,22.24,22.21,22.23,6900.0,21.428,21.428,21.3991,21.4183,6900.0
2008-08-19 09:55:00,22.29,22.29,22.23,22.26,56400.0,21.4761,21.4761,21.4183,21.4472,56400.0
2008-08-19 10:00:00,22.23,22.29,22.23,22.29,15000.0,21.4183,21.4761,21.4183,21.4761,15000.0
2008-08-19 10:05:00,22.28,22.28,22.26,22.26,9600.0,21.4665,21.4665,21.4472,21.4472,9600.0
2008-08-19 10:10:00,22.26,22.26,22.24,22.24,6000.0,21.4472,21.4472,21.428,21.428,6000.0
2008-08-19 10:15:00,22.24,22.25,22.24,22.25,6600.0,21.428,21.4376,21.428,21.4376,6600.0
2008-08-19 10:20:00,22.24,22.24,22.23,22.23,1500.0,21.428,21.428,21.4183,21.4183,1500.0
2008-08-19 10:25:00,22.22,22.22,22.21,22.22,19800.0,21.4087,21.4087,21.3991,21.4087,19800.0
2008-08-19 10:30:00,22.23,22.23,22.23,22.23,600.0,21.4183,21.4183,21.4183,21.4183,600.0
2008-08-19 10:35:00,22.24,22.24,22.24,22.24,300.0,21.428,21.428,21.428,21.428,300.0
2008-08-19 10:40:00,22.24,22.25,22.24,22.25,2700.0,21.428,21.4376,21.428,21.4376,2700.0
2008-08-19 10:45:00,22.24,22.24,22.22,22.22,7200.0,21.428,21.428,21.4087,21.4087,7200.0
2008-08-19 10:50:00,22.2,22.2,22.18,22.18,3000.0,21.3894,21.3894,21.3702,21.3702,3000.0
2008-08-19 10:55:00,22.19,22.19,22.17,22.17,15900.0,21.3798,21.3798,21.3605,21.3605,15900.0
2008-08-19 11:00:00,22.18,22.19,22.17,22.17,2400.0,21.3702,21.3798,21.3605,21.3605,2400.0
2008-08-19 11:05:00,22.17,22.19,22.17,22.19,600.0,21.3605,21.3798,21.3605,21.3798,600.0
2008-08-19 11:10:00,22.18,22.2,22.18,22.18,9300.0,21.3702,21.3894,21.3702,21.3702,9300.0
2008-08-19 11:15:00,22.18,22.19,22.13,22.13,109200.0,21.3702,21.3798,21.322,21.322,109200.0
2008-08-19 11:20:00,22.13,22.14,22.12,22.12,82200.0,21.322,21.3316,21.3123,21.3123,82200.0
2008-08-19 11:25:00,22.13,22.13,22.12,22.13,7800.0,21.322,21.322,21.3123,21.322,7800.0
2008-08-19 11:30:00,22.16,22.16,22.16,22.16,300.0,21.3509,21.3509,21.3509,21.3509,300.0
2008-08-19 11:35:00,22.16,22.16,22.11,22.12,8700.0,21.3509,21.3509,21.3027,21.3123,8700.0
2008-08-19 11:40:00,22.13,22.14,22.13,22.13,1800.0,21.322,21.3316,21.322,21.322,1800.0
2008-08-19 11:45:00,22.11,22.11,22.08,22.08,20400.0,21.3027,21.3027,21.2738,21.2738,20400.0
2008-08-19 11:50:00,22.12,22.12,22.1,22.1,3300.0,21.3123,21.3123,21.2931,21.2931,3300.0
2008-08-19 11:55:00,22.06,22.07,22.05,22.05,10200.0,21.2545,21.2642,21.2449,21.2449,10200.0
2008-08-19 12:00:00,22.05,22.07,22.04,22.04,9300.0,21.2449,21.2642,21.2353,21.2353,9300.0
2008-08-19 12:05:00,22.04,22.04,22.03,22.03,12900.0,21.2353,21.2353,21.2256,21.2256,12900.0
2008-08-19 12:10:00,22.03,22.05,22.03,22.05,900.0,21.2256,21.2449,21.2256,21.2449,900.0
2008-08-19 12:15:00,22.03,22.04,22.03,22.04,2400.0,21.2256,21.2353,21.2256,21.2353,2400.0
2008-08-19 12:20:00,22.06,22.06,22.06,22.06,600.0,21.2545,21.2545,21.2545,21.2545,600.0
2008-08-19 12:25:00,22.04,22.04,22.03,22.04,6900.0,21.2353,21.2353,21.2256,21.2353,6900.0
2008-08-19 12:30:00,22.04,22.04,22.03,22.04,4800.0,21.2353,21.2353,21.2256,21.2353,4800.0
2008-08-19 12:35:00,22.04,22.06,22.04,22.06,2100.0,21.2353,21.2545,21.2353,21.2545,2100.0
2008-08-19 12:40:00,22.07,22.07,22.03,22.04,17100.0,21.2642,21.2642,21.2256,21.2353,17100.0
2008-08-19 12:45:00,22.04,22.05,22.04,22.05,3900.0,21.2353,21.2449,21.2353,21.2449,3900.0
2008-08-19 12:50:00,22.06,22.06,22.05,22.05,4800.0,21.2545,21.2545,21.2449,21.2449,4800.0
2008-08-19 12:55:00,22.06,22.06,22.05,22.05,1200.0,21.2545,21.2545,21.2449,21.2449,1200.0
2008-08-19 13:00:00,22.07,22.07,22.05,22.05,7500.0,21.2642,21.2642,21.2449,21.2449,7500.0
2008-08-19 13:05:00,22.05,22.08,22.05,22.08,15600.0,21.2449,21.2738,21.2449,21.2738,15600.0
2008-08-19 13:10:00,22.08,22.11,22.08,22.11,1500.0,21.2738,21.3027,21.2738,21.3027,1500.0
2008-08-19 13:15:00,22.12,22.12,22.1,22.11,14100.0,21.3123,21.3123,21.2931,21.3027,14100.0
2008-08-19 13:20:00,22.11,22.12,22.1,22.1,7200.0,21.3027,21.3123,21.2931,21.2931,7200.0
2008-08-19 13:25:00,22.1,22.12,22.1,22.12,13500.0,21.2931,21.3123,21.2931,21.3123,13500.0
2008-08-19 13:30:00,22.12,22.15,22.12,22.15,41100.0,21.3123,21.3413,21.3123,21.3413,41100.0
2008-08-19 13:35:00,22.15,22.15,22.12,22.12,2700.0,21.3413,21.3413,21.3123,21.3123,2700.0
2008-08-19 13:40:00,22.13,22.13,22.13,22.13,3000.0,21.322,21.322,21.322,21.322,3000.0
2008-08-19 13:45:00,22.1,22.11,22.1,22.11,1800.0,21.2931,21.3027,21.2931,21.3027,1800.0
2008-08-19 13:50:00,22.11,22.11,22.11,22.11,0.0,21.3027,21.3027,21.3027,21.3027,0.0
2008-08-19 13:55:00,22.09,22.09,22.05,22.06,5700.0,21.2834,21.2834,21.2449,21.2545,5700.0
2008-08-19 14:00:00,22.05,22.09,22.04,22.09,9600.0,21.2449,21.2834,21.2353,21.2834,9600.0
2008-08-19 14:05:00,22.09,22.09,22.09,22.09,300.0,21.2834,21.2834,21.2834,21.2834,300.0
2008-08-19 14:10:00,22.09,22.09,22.09,22.09,900.0,21.2834,21.2834,21.2834,21.2834,900.0
2008-08-19 14:15:00,22.08,22.08,22.08,22.08,3900.0,21.2738,21.2738,21.2738,21.2738,3900.0
2008-08-19 14:20:00,22.08,22.08,22.05,22.05,24600.0,21.2738,21.2738,21.2449,21.2449,24600.0
2008-08-19 14:25:00,22.06,22.07,22.05,22.06,25500.0,21.2545,21.2642,21.2449,21.2545,25500.0
2008-08-19 14:30:00,22.05,22.07,22.05,22.06,20100.0,21.2449,21.2642,21.2449,21.2545,20100.0
2008-08-19 14:35:00,22.06,22.07,22.05,22.05,19500.0,21.2545,21.2642,21.2449,21.2449,19500.0
2008-08-19 14:40:00,22.05,22.05,22.03,22.03,15300.0,21.2449,21.2449,21.2256,21.2256,15300.0
2008-08-19 14:45:00,22.03,22.04,21.99,22.0,60000.0,21.2256,21.2353,21.1871,21.1967,60000.0
2008-08-19 14:50:00,22.0,22.02,22.0,22.02,30900.0,21.1967,21.216,21.1967,21.216,30900.0
2008-08-19 14:55:00,22.02,22.03,22.01,22.02,40800.0,21.216,21.2256,21.2064,21.216,40800.0
2008-08-19 15:00:00,22.02,22.02,21.97,21.98,21300.0,21.216,21.216,21.1678,21.1775,21300.0
2008-08-19 15:05:00,21.98,22.0,21.98,22.0,4200.0,21.1775,21.1967,21.1775,21.1967,4200.0
2008-08-19 15:10:00,22.0,22.01,22.0,22.0,108300.0,21.1967,21.2064,21.1967,21.1967,108300.0
2008-08-19 15:15:00,22.0,22.01,21.98,22.0,257100.0,21.1967,21.2064,21.1775,21.1967,257100.0
2008-08-19 15:20:00,22.0,22.04,21.98,22.02,16500.0,21.1967,21.2353,21.1775,21.216,16500.0
2008-08-19 15:25:00,22.03,22.03,22.01,22.02,10500.0,21.2256,21.2256,21.2064,21.216,10500.0
2008-08-19 15:30:00,22.01,22.02,22.0,22.02,7200.0,21.2064,21.216,21.1967,21.216,7200.0
2008-08-19 15:35:00,22.02,22.04,22.02,22.04,6000.0,21.216,21.2353,21.216,21.2353,6000.0
2008-08-19 15:40:00,22.04,22.04,22.02,22.02,12300.0,21.2353,21.2353,21.216,21.216,12300.0
2008-08-19 15:45:00,22.02,22.04,22.02,22.04,4800.0,21.216,21.2353,21.216,21.2353,4800.0
2008-08-19 15:50:00,22.01,22.04,22.01,22.04,21600.0,21.2064,21.2353,21.2064,21.2353,21600.0
2008-08-19 15:55:00,22.05,22.09,22.03,22.08,94800.0,21.2449,21.2834,21.2256,21.2738,94800.0
2008-08-19 16:00:00,22.1,22.1,22.1,22.1,60000.0,21.2931,21.2931,21.2931,21.2931,60000.0
2008-08-19 16:05:00,22.2,22.2,22.2,22.2,600.0,21.3894,21.3894,21.3894,21.3894,600.0
2008-08-19 16:10:00,22.2,22.2,22.2,22.2,0.0,21.3894,21.3894,21.3894,21.3894,0.0
2008-08-20 09:30:00,22.18,22.18,22.16,22.18,3300.0,21.3702,21.3702,21.3509,21.3702,3300.0
2008-08-20 09:35:00,22.21,22.25,22.2,22.25,5700.0,21.3991,21.4376,21.3894,21.4376,5700.0
2008-08-20 09:40:00,22.21,22.22,22.15,22.16,16500.0,21.3991,21.4087,21.3413,21.3509,16500.0
2008-08-20 09:45:00,22.14,22.15,22.14,22.15,1500.0,21.3316,21.3413,21.3316,21.3413,1500.0
2008-08-20 09:50:00,22.15,22.15,22.1,22.1,30000.0,21.3413,21.3413,21.2931,21.2931,30000.0
2008-08-20 09:55:00,22.1,22.12,22.1,22.12,2400.0,21.2931,21.3123,21.2931,21.3123,2400.0
2008-08-20 10:00:00,22.11,22.11,22.05,22.05,21900.0,21.3027,21.3027,21.2449,21.2449,21900.0
2008-08-20 10:05:00,22.05,22.06,22.01,22.03,44100.0,21.2449,21.2545,21.2064,21.2256,44100.0
2008-08-20 10:10:00,22.03,22.07,22.03,22.05,12000.0,21.2256,21.2642,21.2256,21.2449,12000.0
2008-08-20 10:15:00,22.07,22.1,22.04,22.04,63900.0,21.2642,21.2931,21.2353,21.2353,63900.0
2008-08-20 10:20:00,22.04,22.07,22.04,22.06,4500.0,21.2353,21.2642,21.2353,21.2545,4500.0
2008-08-20 10:25:00,22.06,22.06,22.03,22.03,900.0,21.2545,21.2545,21.2256,21.2256,900.0
2008-08-20 10:30:00,22.03,22.06,22.03,22.06,4200.0,21.2256,21.2545,21.2256,21.2545,4200.0
2008-08-20 10:35:00,22.07,22.11,22.06,22.07,45000.0,21.2642,21.3027,21.2545,21.2642,45000.0
2008-08-20 10:40:00,22.07,22.1,22.07,22.1,6300.0,21.2642,21.2931,21.2642,21.2931,6300.0
2008-08-20 10:45:00,22.11,22.13,22.09,22.09,3300.0,21.3027,21.322,21.2834,21.2834,3300.0
2008-08-20 10:50:00,22.12,22.16,22.12,22.16,1200.0,21.3123,21.3509,21.3123,21.3509,1200.0
2008-08-20 10:55:00,22.2,22.2,22.2,22.2,2700.0,21.3894,21.3894,21.3894,21.3894,2700.0
2008-08-20 11:00:00,22.18,22.18,22.17,22.17,900.0,21.3702,21.3702,21.3605,21.3605,900.0
2008-08-20 11:05:00,22.15,22.15,22.15,22.15,900.0,21.3413,21.3413,21.3413,21.3413,900.0
2008-08-20 11:10:00,22.18,22.21,22.18,22.2,4500.0,21.3702,21.3991,21.3702,21.3894,4500.0
2008-08-20 11:15:00,22.16,22.16,22.16,22.16,2100.0,21.3509,21.3509,21.3509,21.3509,2100.0
2008-08-20 11:20:00,22.16,22.18,22.14,22.18,4800.0,21.3509,21.3702,21.3316,21.3702,4800.0
2008-08-20 11:25:00,22.18,22.18,22.17,22.17,600.0,21.3702,21.3702,21.3605,21.3605,600.0
2008-08-20 11:30:00,22.17,22.17,22.14,22.14,2700.0,21.3605,21.3605,21.3316,21.3316,2700.0
2008-08-20 11:35:00,22.12,22.12,22.08,22.11,3300.0,21.3123,21.3123,21.2738,21.3027,3300.0
2008-08-20 11:40:00,22.09,22.09,22.09,22.09,600.0,21.2834,21.2834,21.2834,21.2834,600.0
2008-08-20 11:45:00,22.1,22.1,22.1,22.1,600.0,21.2931,21.2931,21.2931,21.2931,600.0
2008-08-20 11:50:00,22.11,22.13,22.11,22.12,46800.0,21.3027,21.322,21.3027,21.3123,46800.0
2008-08-20 11:55:00,22.13,22.13,22.13,22.13,2100.0,21.322,21.322,21.322,21.322,2100.0
2008-08-20 12:00:00,22.1,22.1,22.1,22.1,1800.0,21.2931,21.2931,21.2931,21.2931,1800.0
2008-08-20 12:05:00,22.07,22.09,22.07,22.09,1500.0,21.2642,21.2834,21.2642,21.2834,1500.0
2008-08-20 12:10:00,22.08,22.08,22.06,22.06,3600.0,21.2738,21.2738,21.2545,21.2545,3600.0
2008-08-20 12:15:00,22.06,22.06,22.06,22.06,0.0,21.2545,21.2545,21.2545,21.2545,0.0
2008-08-20 12:20:00,22.07,22.07,22.07,22.07,1500.0,21.2642,21.2642,21.2642,21.2642,1500.0
2008-08-20 12:25:00,22.06,22.08,22.06,22.06,2700.0,21.2545,21.2738,21.2545,21.2545,2700.0
2008-08-20 12:30:00,22.06,22.06,22.05,22.05,1800.0,21.2545,21.2545,21.2449,21.2449,1800.0
2008-08-20 12:35:00,22.05,22.05,22.05,22.05,0.0,21.2449,21.2449,21.2449,21.2449,0.0
2008-08-20 12:40:00,22.05,22.05,22.04,22.05,1200.0,21.2449,21.2449,21.2353,21.2449,1200.0
2008-08-20 12:45:00,22.03,22.04,22.0,22.0,29400.0,21.2256,21.2353,21.1967,21.1967,29400.0
2008-08-20 12:50:00,21.98,21.98,21.95,21.95,2100.0,21.1775,21.1775,21.1486,21.1486,2100.0
2008-08-20 12:55:00,21.96,21.96,21.94,21.94,87900.0,21.1582,21.1582,21.1389,21.1389,87900.0
2008-08-20 13:00:00,21.94,21.94,21.94,21.94,3600.0,21.1389,21.1389,21.1389,21.1389,3600.0
2008-08-20 13:05:00,21.95,21.97,21.95,21.97,4800.0,21.1486,21.1678,21.1486,21.1678,4800.0
2008-08-20 13:10:00,21.97,21.97,21.96,21.96,3600.0,21.1678,21.1678,21.1582,21.1582,3600.0
2008-08-20 13:15:00,22.0,22.0,21.98,21.98,21000.0,21.1967,21.1967,21.1775,21.1775,21000.0
2008-08-20 13:20:00,21.99,21.99,21.97,21.97,28800.0,21.1871,21.1871,21.1678,21.1678,28800.0
2008-08-20 13:25:00,21.96,21.97,21.96,21.96,36000.0,21.1582,21.1678,21.1582,21.1582,36000.0
2008-08-20 13:30:00,21.98,21.98,21.98,21.98,900.0,21.1775,21.1775,21.1775,21.1775,900.0
2008-08-20 13:35:00,21.99,21.99,21.99,21.99,3300.0,21.1871,21.1871,21.1871,21.1871,3300.0
2008-08-20 13:40:00,21.98,21.98,21.97,21.97,1200.0,21.1775,21.1775,21.1678,21.1678,1200.0
2008-08-20 13:45:00,22.0,22.0,22.0,22.0,30300.0,21.1967,21.1967,21.1967,21.1967,30300.0
2008-08-20 13:50:00,22.01,22.02,22.01,22.02,1200.0,21.2064,21.216,21.2064,21.216,1200.0
2008-08-20 13:55:00,22.02,22.02,22.02,22.02,900.0,21.216,21.216,21.216,21.216,900.0
2008-08-20 14:00:00,22.03,22.03,21.98,21.98,9900.0,21.2256,21.2256,21.1775,21.1775,9900.0
2008-08-20 14:05:00,21.98,21.98,21.98,21.98,0.0,21.1775,21.1775,21.1775,21.1775,0.0
2008-08-20 14:10:00,21.97,21.98,21.95,21.95,3900.0,21.1678,21.1775,21.1486,21.1486,3900.0
2008-08-20 14:15:00,21.93,21.94,21.89,21.89,6000.0,21.1293,21.1389,21.0907,21.0907,6000.0
2008-08-20 14:20:00,21.87,21.89,21.85,21.89,20400.0,21.0715,21.0907,21.0522,21.0907,20400.0
2008-08-20 14:25:00,21.88,21.88,21.87,21.88,9900.0,21.0811,21.0811,21.0715,21.0811,9900.0
2008-08-20 14:30:00,21.87,21.87,21.86,21.87,7200.0,21.0715,21.0715,21.0618,21.0715,7200.0
2008-08-20 14:35:00,21.88,21.9,21.88,21.89,6300.0,21.0811,21.1004,21.0811,21.0907,6300.0
2008-08-20 14:40:00,21.89,21.9,21.88,21.89,11100.0,21.0907,21.1004,21.0811,21.0907,11100.0
2008-08-20 14:45:00,21.88,21.89,21.88,21.89,1800.0,21.0811,21.0907,21.0811,21.0907,1800.0
2008-08-20 14:50:00,21.9,21.93,21.9,21.93,2100.0,21.1004,21.1293,21.1004,21.1293,2100.0
2008-08-20 14:55:00,21.95,21.95,21.95,21.95,600.0,21.1486,21.1486,21.1486,21.1486,600.0
2008-08-20 15:00:00,21.98,21.99,21.98,21.99,900.0,21.1775,21.1871,21.1775,21.1871,900.0
2008-08-20 15:05:00,22.0,22.0,21.97,21.97,3900.0,21.1967,21.1967,21.1678,21.1678,3900.0
2008-08-20 15:10:00,21.97,21.99,21.97,21.99,1500.0,21.1678,21.1871,21.1678,21.1871,1500.0
2008-08-20 15:15:00,21.96,21.96,21.91,21.91,3900.0,21.1582,21.1582,21.11,21.11,3900.0
2008-08-20 15:20:00,21.92,21.92,21.9,21.9,2700.0,21.1196,21.1196,21.1004,21.1004,2700.0
2008-08-20 15:25:00,21.89,21.91,21.87,21.88,99900.0,21.0907,21.11,21.0715,21.0811,99900.0
2008-08-20 15:30:00,21.87,21.89,21.86,21.86,97200.0,21.0715,21.0907,21.0618,21.0618,97200.0
2008-08-20 15:35:00,21.87,21.91,21.86,21.91,12000.0,21.0715,21.11,21.0618,21.11,12000.0
2008-08-20 15:40:00,21.92,21.98,21.92,21.97,3300.0,21.1196,21.1775,21.1196,21.1678,3300.0
2008-08-20 15:45:00,21.95,21.97,21.95,21.95,7800.0,21.1486,21.1678,21.1486,21.1486,7800.0
2008-08-20 15:50:00,21.94,21.96,21.93,21.96,2100.0,21.1389,21.1582,21.1293,21.1582,2100.0
2008-08-20 15:55:00,21.96,22.0,21.96,22.0,17400.0,21.1582,21.1967,21.1582,21.1967,17400.0
2008-08-20 16:00:00,21.98,21.98,21.98,21.98,2400.0,21.1775,21.1775,21.1775,21.1775,2400.0
2008-08-20 16:05:00,21.98,21.98,21.98,21.98,0.0,21.1775,21.1775,21.1775,21.1775,0.0
2008-08-20 16:10:00,21.98,21.98,21.98,21.98,0.0,21.1775,21.1775,21.1775,21.1775,0.0
2008-08-21 09:30:00,21.8,21.81,21.77,21.81,9000.0,21.004,21.0137,20.9751,21.0137,9000.0
2008-08-21 09:35:00,21.77,21.81,21.77,21.78,8400.0,20.9751,21.0137,20.9751,20.9848,8400.0
2008-08-21 09:40:00,21.79,21.87,21.79,21.81,4800.0,20.9944,21.0715,20.9944,21.0137,4800.0
2008-08-21 09:45:00,21.83,21.86,21.83,21.83,5100.0,21.0329,21.0618,21.0329,21.0329,5100.0
2008-08-21 09:50:00,21.82,21.87,21.82,21.86,8700.0,21.0233,21.0715,21.0233,21.0618,8700.0
2008-08-21 09:55:00,21.87,21.9,21.85,21.85,10800.0,21.0715,21.1004,21.0522,21.0522,10800.0
2008-08-21 10:00:00,21.86,21.88,21.85,21.86,11400.0,21.0618,21.0811,21.0522,21.0618,11400.0
2008-08-21 10:05:00,21.85,21.87,21.83,21.83,6900.0,21.0522,21.0715,21.0329,21.0329,6900.0
2008-08-21 10:10:00,21.83,21.84,21.83,21.83,2100.0,21.0329,21.0426,21.0329,21.0329,2100.0
2008-08-21 10:15:00,21.81,21.85,21.81,21.85,6000.0,21.0137,21.0522,21.0137,21.0522,6000.0
2008-08-21 10:20:00,21.84,21.85,21.82,21.82,5100.0,21.0426,21.0522,21.0233,21.0233,5100.0
2008-08-21 10:25:00,21.83,21.83,21.79,21.79,20100.0,21.0329,21.0329,20.9944,20.9944,20100.0
2008-08-21 10:30:00,21.77,21.77,21.77,21.77,1200.0,20.9751,20.9751,20.9751,20.9751,1200.0
2008-08-21 10:35:00,21.79,21.8,21.73,21.76,11400.0,20.9944,21.004,20.9366,20.9655,11400.0
2008-08-21 10:40:00,21.77,21.77,21.74,21.75,5700.0,20.9751,20.9751,20.9462,20.9559,5700.0
2008-08-21 10:45:00,21.72,21.73,21.71,21.72,1800.0,20.927,20.9366,20.9173,20.927,1800.0
2008-08-21 10:50:00,21.76,21.76,21.73,21.73,900.0,20.9655,20.9655,20.9366,20.9366,900.0
2008-08-21 10:55:00,21.7,21.73,21.7,21.73,14700.0,20.9077,20.9366,20.9077,20.9366,14700.0
2008-08-21 11:00:00,21.71,21.71,21.67,21.69,20700.0,20.9173,20.9173,20.8788,20.898,20700.0
2008-08-21 11:05:00,21.68,21.69,21.66,21.67,15300.0,20.8884,20.898,20.8691,20.8788,15300.0
2008-08-21 11:10:00,21.68,21.68,21.63,21.63,54900.0,20.8884,20.8884,20.8402,20.8402,54900.0
2008-08-21 11:15:00,21.64,21.64,21.62,21.63,13800.0,20.8499,20.8499,20.8306,20.8402,13800.0
2008-08-21 11:20:00,21.63,21.63,21.61,21.61,1200.0,20.8402,20.8402,20.821,20.821,1200.0
2008-08-21 11:25:00,21.62,21.65,21.62,21.65,16500.0,20.8306,20.8595,20.8306,20.8595,16500.0
2008-08-21 11:30:00,21.66,21.66,21.64,21.66,3300.0,20.8691,20.8691,20.8499,20.8691,3300.0
2008-08-21 11:35:00,21.65,21.65,21.62,21.62,1200.0,20.8595,20.8595,20.8306,20.8306,1200.0
2008-08-21 11:40:00,21.62,21.65,21.62,21.64,13500.0,20.8306,20.8595,20.8306,20.8499,13500.0
2008-08-21 11:45:00,21.66,21.66,21.66,21.66,300.0,20.8691,20.8691,20.8691,20.8691,300.0
2008-08-21 11:50:00,21.64,21.64,21.63,21.63,4200.0,20.8499,20.8499,20.8402,20.8402,4200.0
2008-08-21 11:55:00,21.63,21.64,21.62,21.64,45600.0,20.8402,20.8499,20.8306,20.8499,45600.0
2008-08-21 12:00:00,21.66,21.68,21.66,21.67,1500.0,20.8691,20.8884,20.8691,20.8788,1500.0
2008-08-21 12:05:00,21.66,21.68,21.66,21.68,4200.0,20.8691,20.8884,20.8691,20.8884,4200.0
2008-08-21 12:10:00,21.65,21.65,21.65,21.65,2700.0,20.8595,20.8595,20.8595,20.8595,2700.0
2008-08-21 12:15:00,21.63,21.63,21.63,21.63,6600.0,20.8402,20.8402,20.8402,20.8402,6600.0
2008-08-21 12:20:00,21.63,21.63,21.62,21.62,12600.0,20.8402,20.8402,20.8306,20.8306,12600.0
2008-08-21 12:25:00,21.61,21.61,21.58,21.58,5400.0,20.821,20.821,20.7921,20.7921,5400.0
2008-08-21 12:30:00,21.57,21.58,21.57,21.57,4800.0,20.7824,20.7921,20.7824,20.7824,4800.0
2008-08-21 12:35:00,21.58,21.58,21.57,21.58,3300.0,20.7921,20.7921,20.7824,20.7921,3300.0
2008-08-21 12:40:00,21.59,21.59,21.59,21.59,300.0,20.8017,20.8017,20.8017,20.8017,300.0
2008-08-21 12:45:00,21.59,21.61,21.59,21.6,7800.0,20.8017,20.821,20.8017,20.8113,7800.0
2008-08-21 12:50:00,21.61,21.61,21.6,21.6,1800.0,20.821,20.821,20.8113,20.8113,1800.0
2008-08-21 12:55:00,21.6,21.6,21.59,21.59,2400.0,20.8113,20.8113,20.8017,20.8017,2400.0
2008-08-21 13:00:00,21.58,21.58,21.58,21.58,1500.0,20.7921,20.7921,20.7921,20.7921,1500.0
2008-08-21 13:05:00,21.58,21.6,21.58,21.6,2700.0,20.7921,20.8113,20.7921,20.8113,2700.0
2008-08-21 13:10:00,21.59,21.61,21.59,21.61,5400.0,20.8017,20.821,20.8017,20.821,5400.0
2008-08-21 13:15:00,21.63,21.63,21.62,21.62,1800.0,20.8402,20.8402,20.8306,20.8306,1800.0
2008-08-21 13:20:00,21.62,21.62,21.62,21.62,600.0,20.8306,20.8306,20.8306,20.8306,600.0
2008-08-21 13:25:00,21.6,21.61,21.6,21.61,1200.0,20.8113,20.821,20.8113,20.821,1200.0
2008-08-21 13:30:00,21.61,21.61,21.6,21.6,3000.0,20.821,20.821,20.8113,20.8113,3000.0
2008-08-21 13:35:00,21.6,21.63,21.6,21.63,9300.0,20.8113,20.8402,20.8113,20.8402,9300.0
2008-08-21 13:40:00,21.68,21.68,21.64,21.64,6600.0,20.8884,20.8884,20.8499,20.8499,6600.0
2008-08-21 13:45:00,21.63,21.67,21.63,21.67,3000.0,20.8402,20.8788,20.8402,20.8788,3000.0
2008-08-21 13:50:00,21.66,21.67,21.66,21.67,900.0,20.8691,20.8788,20.8691,20.8788,900.0
2008-08-21 13:55:00,21.68,21.68,21.68,21.68,300.0,20.8884,20.8884,20.8884,20.8884,300.0
2008-08-21 14:00:00,21.67,21.68,21.67,21.67,3000.0,20.8788,20.8884,20.8788,20.8788,3000.0
2008-08-21 14:05:00,21.67,21.69,21.67,21.69,3300.0,20.8788,20.898,20.8788,20.898,3300.0
2008-08-21 14:10:00,21.66,21.71,21.66,21.71,9300.0,20.8691,20.9173,20.8691,20.9173,9300.0
2008-08-21 14:15:00,21.7,21.7,21.68,21.69,6300.0,20.9077,20.9077,20.8884,20.898,6300.0
2008-08-21 14:20:00,21.69,21.7,21.68,21.68,21000.0,20.898,20.9077,20.8884,20.8884,21000.0
2008-08-21 14:25:00,21.7,21.72,21.69,21.7,6000.0,20.9077,20.927,20.898,20.9077,6000.0
2008-08-21 14:30:00,21.7,21.76,21.69,21.76,46800.0,20.9077,20.9655,20.898,20.9655,46800.0
2008-08-21 14:35:00,21.76,21.76,21.76,21.76,0.0,20.9655,20.9655,20.9655,20.9655,0.0
2008-08-21 14:40:00,21.76,21.77,21.76,21.77,900.0,20.9655,20.9751,20.9655,20.9751,900.0
2008-08-21 14:45:00,21.77,21.77,21.76,21.76,3000.0,20.9751,20.9751,20.9655,20.9655,3000.0
2008-08-21 14:50:00,21.76,21.76,21.75,21.75,3000.0,20.9655,20.9655,20.9559,20.9559,3000.0
2008-08-21 14:55:00,21.74,21.75,21.72,21.74,6300.0,20.9462,20.9559,20.927,20.9462,6300.0
2008-08-21 15:00:00,21.76,21.77,21.76,21.77,2400.0,20.9655,20.9751,20.9655,20.9751,2400.0
2008-08-21 15:05:00,21.77,21.77,21.75,21.75,3600.0,20.9751,20.9751,20.9559,20.9559,3600.0
2008-08-21 15:10:00,21.74,21.79,21.74,21.79,4200.0,20.9462,20.9944,20.9462,20.9944,4200.0
2008-08-21 15:15:00,21.78,21.8,21.77,21.8,3600.0,20.9848,21.004,20.9751,21.004,3600.0
2008-08-21 15:20:00,21.78,21.78,21.77,21.78,12300.0,20.9848,20.9848,20.9751,20.9848,12300.0
2008-08-21 15:25:00,21.78,21.78,21.74,21.74,3900.0,20.9848,20.9848,20.9462,20.9462,3900.0
2008-08-21 15:30:00,21.74,21.78,21.74,21.78,2100.0,20.9462,20.9848,20.9462,20.9848,2100.0
2008-08-21 15:35:00,21.76,21.79,21.76,21.78,1800.0,20.9655,20.9944,20.9655,20.9848,1800.0
2008-08-21 15:40:00,21.77,21.81,21.77,21.81,2400.0,20.9751,21.0137,20.9751,21.0137,2400.0
2008-08-21 15:45:00,21.79,21.79,21.74,21.76,1800.0,20.9944,20.9944,20.9462,20.9655,1800.0
2008-08-21 15:50:00,21.75,21.75,21.73,21.74,18600.0,20.9559,20.9559,20.9366,20.9462,18600.0
2008-08-21 15:55:00,21.75,21.77,21.74,21.74,5400.0,20.9559,20.9751,20.9462,20.9462,5400.0
2008-08-21 16:00:00,21.74,21.74,21.74,21.74,300.0,20.9462,20.9462,20.9462,20.9462,300.0
2008-08-21 16:05:00,21.74,21.74,21.74,21.74,0.0,20.9462,20.9462,20.9462,20.9462,0.0
2008-08-21 16:10:00,21.74,21.74,21.74,21.74,0.0,20.9462,20.9462,20.9462,20.9462,0.0
2008-08-22 09:30:00,21.91,21.91,21.86,21.88,15600.0,21.11,21.11,21.0618,21.0811,15600.0
2008-08-22 09:35:00,21.85,21.85,21.85,21.85,1500.0,21.0522,21.0522,21.0522,21.0522,1500.0
2008-08-22 09:40:00,21.88,21.91,21.88,21.91,4200.0,21.0811,21.11,21.0811,21.11,4200.0
2008-08-22 09:45:00,21.93,21.96,21.93,21.94,2400.0,21.1293,21.1582,21.1293,21.1389,2400.0
2008-08-22 09:50:00,21.94,21.94,21.92,21.92,3900.0,21.1389,21.1389,21.1196,21.1196,3900.0
2008-08-22 09:55:00,21.92,21.95,21.92,21.95,8400.0,21.1196,21.1486,21.1196,21.1486,8400.0
2008-08-22 10:00:00,21.96,22.0,21.92,21.92,19200.0,21.1582,21.1967,21.1196,21.1196,19200.0
2008-08-22 10:05:00,21.94,21.96,21.94,21.95,13200.0,21.1389,21.1582,21.1389,21.1486,13200.0
2008-08-22 10:10:00,21.95,21.95,21.89,21.89,3300.0,21.1486,21.1486,21.0907,21.0907,3300.0
2008-08-22 10:15:00,21.95,21.95,21.95,21.95,300.0,21.1486,21.1486,21.1486,21.1486,300.0
2008-08-22 10:20:00,21.95,21.95,21.95,21.95,0.0,21.1486,21.1486,21.1486,21.1486,0.0
2008-08-22 10:25:00,21.93,21.93,21.92,21.92,4200.0,21.1293,21.1293,21.1196,21.1196,4200.0
2008-08-22 10:30:00,21.91,21.91,21.91,21.91,300.0,21.11,21.11,21.11,21.11,300.0
2008-08-22 10:35:00,21.95,21.97,21.95,21.97,600.0,21.1486,21.1678,21.1486,21.1678,600.0
2008-08-22 10:40:00,21.96,21.96,21.93,21.93,2100.0,21.1582,21.1582,21.1293,21.1293,2100.0
2008-08-22 10:45:00,21.94,21.95,21.94,21.95,600.0,21.1389,21.1486,21.1389,21.1486,600.0
2008-08-22 10:50:00,21.95,21.95,21.92,21.92,3600.0,21.1486,21.1486,21.1196,21.1196,3600.0
2008-08-22 10:55:00,21.92,21.93,21.92,21.93,3900.0,21.1196,21.1293,21.1196,21.1293,3900.0
2008-08-22 11:00:00,21.94,21.94,21.93,21.93,1800.0,21.1389,21.1389,21.1293,21.1293,1800.0
2008-08-22 11:05:00,21.94,21.94,21.92,21.94,48300.0,21.1389,21.1389,21.1196,21.1389,48300.0
2008-08-22 11:10:00,21.92,21.92,21.92,21.92,1200.0,21.1196,21.1196,21.1196,21.1196,1200.0
2008-08-22 11:15:00,21.92,21.92,21.91,21.92,7200.0,21.1196,21.1196,21.11,21.1196,7200.0
2008-08-22 11:20:00,21.93,21.93,21.9,21.92,3000.0,21.1293,21.1293,21.1004,21.1196,3000.0
2008-08-22 11:25:00,21.92,21.92,21.92,21.92,0.0,21.1196,21.1196,21.1196,21.1196,0.0
2008-08-22 11:30:00,21.93,21.93,21.92,21.92,1200.0,21.1293,21.1293,21.1196,21.1196,1200.0
2008-08-22 11:35:00,21.95,21.95,21.93,21.93,1500.0,21.1486,21.1486,21.1293,21.1293,1500.0
2008-08-22 11:40:00,21.93,21.94,21.92,21.94,5400.0,21.1293,21.1389,21.1196,21.1389,5400.0
2008-08-22 11:45:00,21.94,21.94,21.94,21.94,300.0,21.1389,21.1389,21.1389,21.1389,300.0
2008-08-22 11:50:00,21.93,21.94,21.93,21.94,900.0,21.1293,21.1389,21.1293,21.1389,900.0
2008-08-22 11:55:00,21.93,21.95,21.93,21.95,2400.0,21.1293,21.1486,21.1293,21.1486,2400.0
2008-08-22 12:00:00,21.93,21.93,21.9,21.9,13200.0,21.1293,21.1293,21.1004,21.1004,13200.0
2008-08-22 12:05:00,21.9,21.9,21.88,21.88,6300.0,21.1004,21.1004,21.0811,21.0811,6300.0
2008-08-22 12:10:00,21.88,21.88,21.88,21.88,3300.0,21.0811,21.0811,21.0811,21.0811,3300.0
2008-08-22 12:15:00,21.89,21.89,21.88,21.88,2100.0,21.0907,21.0907,21.0811,21.0811,2100.0
2008-08-22 12:20:00,21.88,21.89,21.86,21.88,5700.0,21.0811,21.0907,21.0618,21.0811,5700.0
2008-08-22 12:25:00,21.88,21.9,21.88,21.89,2700.0,21.0811,21.1004,21.0811,21.0907,2700.0
2008-08-22 12:30:00,21.89,21.9,21.89,21.9,5100.0,21.0907,21.1004,21.0907,21.1004,5100.0
2008-08-22 12:35:00,21.91,21.91,21.89,21.89,4200.0,21.11,21.11,21.0907,21.0907,4200.0
2008-08-22 12:40:00,21.9,21.92,21.9,21.92,3600.0,21.1004,21.1196,21.1004,21.1196,3600.0
2008-08-22 12:45:00,21.91,21.91,21.9,21.9,2400.0,21.11,21.11,21.1004,21.1004,2400.0
2008-08-22 12:50:00,21.9,21.9,21.9,21.9,2400.0,21.1004,21.1004,21.1004,21.1004,2400.0
2008-08-22 12:55:00,21.91,21.94,21.91,21.94,3300.0,21.11,21.1389,21.11,21.1389,3300.0
2008-08-22 13:00:00,21.92,21.93,21.92,21.93,1500.0,21.1196,21.1293,21.1196,21.1293,1500.0
2008-08-22 13:05:00,21.97,22.01,21.96,22.01,40200.0,21.1678,21.2064,21.1582,21.2064,40200.0
2008-08-22 13:10:00,22.0,22.04,22.0,22.02,55200.0,21.1967,21.2353,21.1967,21.216,55200.0
2008-08-22 13:15:00,22.02,22.02,22.0,22.0,900.0,21.216,21.216,21.1967,21.1967,900.0
2008-08-22 13:20:00,22.01,22.02,22.01,22.02,3000.0,21.2064,21.216,21.2064,21.216,3000.0
2008-08-22 13:25:00,22.0,22.02,22.0,22.02,3600.0,21.1967,21.216,21.1967,21.216,3600.0
2008-08-22 13:30:00,22.02,22.03,22.02,22.03,16200.0,21.216,21.2256,21.216,21.2256,16200.0
2008-08-22 13:35:00,22.03,22.03,22.01,22.01,3600.0,21.2256,21.2256,21.2064,21.2064,3600.0
2008-08-22 13:40:00,22.01,22.01,22.01,22.01,3600.0,21.2064,21.2064,21.2064,21.2064,3600.0
2008-08-22 13:45:00,22.01,22.01,22.01,22.01,0.0,21.2064,21.2064,21.2064,21.2064,0.0
2008-08-22 13:50:00,22.03,22.03,22.02,22.03,3900.0,21.2256,21.2256,21.216,21.2256,3900.0
2008-08-22 13:55:00,22.04,22.04,22.03,22.04,3900.0,21.2353,21.2353,21.2256,21.2353,3900.0
2008-08-22 14:00:00,22.03,22.03,22.03,22.03,600.0,21.2256,21.2256,21.2256,21.2256,600.0
2008-08-22 14:05:00,22.02,22.05,22.01,22.02,20100.0,21.216,21.2449,21.2064,21.216,20100.0
2008-08-22 14:10:00,22.02,22.03,22.02,22.02,2100.0,21.216,21.2256,21.216,21.216,2100.0
2008-08-22 14:15:00,22.02,22.04,22.02,22.04,4800.0,21.216,21.2353,21.216,21.2353,4800.0
2008-08-22 14:20:00,22.04,22.08,22.04,22.08,14400.0,21.2353,21.2738,21.2353,21.2738,14400.0
2008-08-22 14:25:00,22.07,22.07,22.07,22.07,5400.0,21.2642,21.2642,21.2642,21.2642,5400.0
2008-08-22 14:30:00,22.07,22.07,22.06,22.06,2100.0,21.2642,21.2642,21.2545,21.2545,2100.0
2008-08-22 14:35:00,22.07,22.07,22.06,22.06,2100.0,21.2642,21.2642,21.2545,21.2545,2100.0
2008-08-22 14:40:00,22.07,22.09,22.07,22.09,4800.0,21.2642,21.2834,21.2642,21.2834,4800.0
2008-08-22 14:45:00,22.09,22.09,22.05,22.05,6000.0,21.2834,21.2834,21.2449,21.2449,6000.0
2008-08-22 14:50:00,22.05,22.05,22.04,22.04,4500.0,21.2449,21.2449,21.2353,21.2353,4500.0
2008-08-22 14:55:00,22.05,22.05,22.05,22.05,2400.0,21.2449,21.2449,21.2449,21.2449,2400.0
2008-08-22 15:00:00,22.05,22.06,22.04,22.04,5700.0,21.2449,21.2545,21.2353,21.2353,5700.0
2008-08-22 15:05:00,22.05,22.07,22.05,22.06,4200.0,21.2449,21.2642,21.2449,21.2545,4200.0
2008-08-22 15:10:00,22.07,22.07,22.07,22.07,3600.0,21.2642,21.2642,21.2642,21.2642,3600.0
2008-08-22 15:15:00,22.07,22.09,22.07,22.07,7200.0,21.2642,21.2834,21.2642,21.2642,7200.0
2008-08-22 15:20:00,22.08,22.09,22.05,22.05,20400.0,21.2738,21.2834,21.2449,21.2449,20400.0
2008-08-22 15:25:00,22.05,22.05,22.04,22.04,5400.0,21.2449,21.2449,21.2353,21.2353,5400.0
2008-08-22 15:30:00,22.04,22.06,22.04,22.06,5400.0,21.2353,21.2545,21.2353,21.2545,5400.0
2008-08-22 15:35:00,22.06,22.08,22.06,22.08,4500.0,21.2545,21.2738,21.2545,21.2738,4500.0
2008-08-22 15:40:00,22.06,22.06,22.04,22.04,4800.0,21.2545,21.2545,21.2353,21.2353,4800.0
2008-08-22 15:45:00,22.03,22.06,22.03,22.06,6300.0,21.2256,21.2545,21.2256,21.2545,6300.0
2008-08-22 15:50:00,22.07,22.07,22.04,22.05,6900.0,21.2642,21.2642,21.2353,21.2449,6900.0
2008-08-22 15:55:00,22.04,22.04,22.02,22.02,14100.0,21.2353,21.2353,21.216,21.216,14100.0
2008-08-22 16:00:00,22.03,22.03,22.03,22.03,300.0,21.2256,21.2256,21.2256,21.2256,300.0
2008-08-22 16:05:00,22.03,22.03,22.03,22.03,0.0,21.2256,21.2256,21.2256,21.2256,0.0
2008-08-22 16:10:00,22.03,22.03,22.03,22.03,0.0,21.2256,21.2256,21.2256,21.2256,0.0
2008-08-25 09:30:00,22.09,22.09,21.99,22.05,42000.0,21.2834,21.2834,21.1871,21.2449,42000.0
2008-08-25 09:35:00,22.05,22.05,21.95,21.95,30000.0,21.2449,21.2449,21.1486,21.1486,30000.0
2008-08-25 09:40:00,21.97,21.97,21.92,21.94,4500.0,21.1678,21.1678,21.1196,21.1389,4500.0
2008-08-25 09:45:00,21.88,21.92,21.88,21.89,12000.0,21.0811,21.1196,21.0811,21.0907,12000.0
2008-08-25 09:50:00,21.91,21.91,21.88,21.9,9300.0,21.11,21.11,21.0811,21.1004,9300.0
2008-08-25 09:55:00,21.9,21.91,21.88,21.88,9900.0,21.1004,21.11,21.0811,21.0811,9900.0
2008-08-25 10:00:00,21.9,21.9,21.88,21.88,3600.0,21.1004,21.1004,21.0811,21.0811,3600.0
2008-08-25 10:05:00,21.91,21.91,21.9,21.9,600.0,21.11,21.11,21.1004,21.1004,600.0
2008-08-25 10:10:00,21.89,21.93,21.89,21.9,6300.0,21.0907,21.1293,21.0907,21.1004,6300.0
2008-08-25 10:15:00,21.9,21.94,21.9,21.94,600.0,21.1004,21.1389,21.1004,21.1389,600.0
2008-08-25 10:20:00,21.93,21.94,21.91,21.91,2100.0,21.1293,21.1389,21.11,21.11,2100.0
2008-08-25 10:25:00,21.94,21.94,21.94,21.94,300.0,21.1389,21.1389,21.1389,21.1389,300.0
2008-08-25 10:30:00,21.93,21.93,21.9,21.9,2100.0,21.1293,21.1293,21.1004,21.1004,2100.0
2008-08-25 10:35:00,21.9,21.9,21.9,21.9,600.0,21.1004,21.1004,21.1004,21.1004,600.0
2008-08-25 10:40:00,21.89,21.94,21.89,21.94,2400.0,21.0907,21.1389,21.0907,21.1389,2400.0
2008-08-25 10:45:00,21.89,21.89,21.89,21.89,300.0,21.0907,21.0907,21.0907,21.0907,300.0
2008-08-25 10:50:00,21.84,21.84,21.77,21.77,4800.0,21.0426,21.0426,20.9751,20.9751,4800.0
2008-08-25 10:55:00,21.76,21.78,21.76,21.78,4800.0,20.9655,20.9848,20.9655,20.9848,4800.0
2008-08-25 11:00:00,21.76,21.76,21.74,21.74,3300.0,20.9655,20.9655,20.9462,20.9462,3300.0
2008-08-25 11:05:00,21.74,21.74,21.74,21.74,1500.0,20.9462,20.9462,20.9462,20.9462,1500.0
2008-08-25 11:10:00,21.76,21.78,21.76,21.76,4200.0,20.9655,20.9848,20.9655,20.9655,4200.0
2008-08-25 11:15:00,21.71,21.71,21.71,21.71,1800.0,20.9173,20.9173,20.9173,20.9173,1800.0
2008-08-25 11:20:00,21.7,21.72,21.69,21.72,15900.0,20.9077,20.927,20.898,20.927,15900.0
2008-08-25 11:25:00,21.72,21.72,21.72,21.72,600.0,20.927,20.927,20.927,20.927,600.0
2008-08-25 11:30:00,21.73,21.73,21.71,21.72,1200.0,20.9366,20.9366,20.9173,20.927,1200.0
2008-08-25 11:35:00,21.74,21.74,21.73,21.73,2700.0,20.9462,20.9462,20.9366,20.9366,2700.0
2008-08-25 11:40:00,21.73,21.75,21.73,21.75,600.0,20.9366,20.9559,20.9366,20.9559,600.0
2008-08-25 11:45:00,21.72,21.72,21.72,21.72,1500.0,20.927,20.927,20.927,20.927,1500.0
2008-08-25 11:50:00,21.72,21.72,21.72,21.72,0.0,20.927,20.927,20.927,20.927,0.0
2008-08-25 11:55:00,21.71,21.71,21.63,21.63,48000.0,20.9173,20.9173,20.8402,20.8402,48000.0
2008-08-25 12:00:00,21.63,21.63,21.63,21.63,0.0,20.8402,20.8402,20.8402,20.8402,0.0
2008-08-25 12:05:00,21.63,21.64,21.58,21.61,188400.0,20.8402,20.8499,20.7921,20.821,188400.0
2008-08-25 12:10:00,21.63,21.63,21.63,21.63,3900.0,20.8402,20.8402,20.8402,20.8402,3900.0
2008-08-25 12:15:00,21.63,21.63,21.63,21.63,300.0,20.8402,20.8402,20.8402,20.8402,300.0
2008-08-25 12:20:00,21.63,21.64,21.61,21.63,11100.0,20.8402,20.8499,20.821,20.8402,11100.0
2008-08-25 12:25:00,21.63,21.64,21.63,21.64,1500.0,20.8402,20.8499,20.8402,20.8499,1500.0
2008-08-25 12:30:00,21.63,21.64,21.62,21.62,1500.0,20.8402,20.8499,20.8306,20.8306,1500.0
2008-08-25 12:35:00,21.66,21.66,21.66,21.66,300.0,20.8691,20.8691,20.8691,20.8691,300.0
2008-08-25 12:40:00,21.66,21.66,21.66,21.66,0.0,20.8691,20.8691,20.8691,20.8691,0.0
2008-08-25 12:45:00,21.67,21.69,21.67,21.69,2400.0,20.8788,20.898,20.8788,20.898,2400.0
2008-08-25 12:50:00,21.67,21.67,21.66,21.66,600.0,20.8788,20.8788,20.8691,20.8691,600.0
2008-08-25 12:55:00,21.68,21.68,21.67,21.67,5100.0,20.8884,20.8884,20.8788,20.8788,5100.0
2008-08-25 13:00:00,21.68,21.69,21.67,21.67,1800.0,20.8884,20.898,20.8788,20.8788,1800.0
2008-08-25 13:05:00,21.7,21.71,21.7,21.71,600.0,20.9077,20.9173,20.9077,20.9173,600.0
2008-08-25 13:10:00,21.69,21.7,21.69,21.69,3900.0,20.898,20.9077,20.898,20.898,3900.0
2008-08-25 13:15:00,21.69,21.69,21.69,21.69,1200.0,20.898,20.898,20.898,20.898,1200.0
2008-08-25 13:20:00,21.69,21.71,21.69,21.71,900.0,20.898,20.9173,20.898,20.9173,900.0
2008-08-25 13:25:00,21.72,21.72,21.71,21.72,3000.0,20.927,20.927,20.9173,20.927,3000.0
2008-08-25 13:30:00,21.71,21.72,21.69,21.71,2400.0,20.9173,20.927,20.898,20.9173,2400.0
2008-08-25 13:35:00,21.73,21.73,21.73,21.73,1200.0,20.9366,20.9366,20.9366,20.9366,1200.0
2008-08-25 13:40:00,21.74,21.75,21.74,21.75,900.0,20.9462,20.9559,20.9462,20.9559,900.0
2008-08-25 13:45:00,21.74,21.74,21.72,21.73,5400.0,20.9462,20.9462,20.927,20.9366,5400.0
2008-08-25 13:50:00,21.73,21.75,21.73,21.73,900.0,20.9366,20.9559,20.9366,20.9366,900.0
2008-08-25 13:55:00,21.74,21.76,21.74,21.76,1500.0,20.9462,20.9655,20.9462,20.9655,1500.0
2008-08-25 14:00:00,21.73,21.75,21.72,21.72,3000.0,20.9366,20.9559,20.927,20.927,3000.0
2008-08-25 14:05:00,21.74,21.77,21.74,21.77,1800.0,20.9462,20.9751,20.9462,20.9751,1800.0
2008-08-25 14:10:00,21.74,21.74,21.74,21.74,300.0,20.9462,20.9462,20.9462,20.9462,300.0
2008-08-25 14:15:00,21.74,21.74,21.74,21.74,600.0,20.9462,20.9462,20.9462,20.9462,600.0
2008-08-25 14:20:00,21.75,21.75,21.75,21.75,300.0,20.9559,20.9559,20.9559,20.9559,300.0
2008-08-25 14:25:00,21.75,21.75,21.74,21.74,900.0,20.9559,20.9559,20.9462,20.9462,900.0
2008-08-25 14:30:00,21.74,21.74,21.74,21.74,0.0,20.9462,20.9462,20.9462,20.9462,0.0
2008-08-25 14:35:00,21.75,21.75,21.75,21.75,1200.0,20.9559,20.9559,20.9559,20.9559,1200.0
2008-08-25 14:40:00,21.75,21.75,21.75,21.75,600.0,20.9559,20.9559,20.9559,20.9559,600.0
2008-08-25 14:45:00,21.78,21.78,21.77,21.77,1800.0,20.9848,20.9848,20.9751,20.9751,1800.0
2008-08-25 14:50:00,21.78,21.78,21.78,21.78,1200.0,20.9848,20.9848,20.9848,20.9848,1200.0
2008-08-25 14:55:00,21.76,21.76,21.75,21.75,1200.0,20.9655,20.9655,20.9559,20.9559,1200.0
2008-08-25 15:00:00,21.76,21.76,21.76,21.76,1500.0,20.9655,20.9655,20.9655,20.9655,1500.0
2008-08-25 15:05:00,21.73,21.75,21.73,21.75,5700.0,20.9366,20.9559,20.9366,20.9559,5700.0
2008-08-25 15:10:00,21.75,21.76,21.75,21.76,2700.0,20.9559,20.9655,20.9559,20.9655,2700.0
2008-08-25 15:15:00,21.77,21.78,21.76,21.77,9300.0,20.9751,20.9848,20.9655,20.9751,9300.0
2008-08-25 15:20:00,21.76,21.78,21.75,21.78,3300.0,20.9655,20.9848,20.9559,20.9848,3300.0
2008-08-25 15:25:00,21.78,21.79,21.78,21.78,1800.0,20.9848,20.9944,20.9848,20.9848,1800.0
2008-08-25 15:30:00,21.78,21.78,21.76,21.78,6300.0,20.9848,20.9848,20.9655,20.9848,6300.0
2008-08-25 15:35:00,21.78,21.78,21.78,21.78,0.0,20.9848,20.9848,20.9848,20.9848,0.0
2008-08-25 15:40:00,21.77,21.77,21.76,21.77,5100.0,20.9751,20.9751,20.9655,20.9751,5100.0
2008-08-25 15:45:00,21.79,21.82,21.75,21.79,94200.0,20.9944,21.0233,20.9559,20.9944,94200.0
2008-08-25 15:50:00,21.78,21.78,21.76,21.78,7800.0,20.9848,20.9848,20.9655,20.9848,7800.0
2008-08-25 15:55:00,21.76,21.78,21.76,21.77,6000.0,20.9655,20.9848,20.9655,20.9751,6000.0
2008-08-25 16:00:00,21.78,21.78,21.78,21.78,300.0,20.9848,20.9848,20.9848,20.9848,300.0
2008-08-25 16:05:00,21.78,21.78,21.78,21.78,0.0,20.9848,20.9848,20.9848,20.9848,0.0
2008-08-25 16:10:00,21.78,21.78,21.78,21.78,0.0,20.9848,20.9848,20.9848,20.9848,0.0
2008-08-26 09:30:00,21.75,21.84,21.75,21.81,31500.0,20.9559,21.0426,20.9559,21.0137,31500.0
2008-08-26 09:35:00,21.81,21.82,21.81,21.82,20700.0,21.0137,21.0233,21.0137,21.0233,20700.0
2008-08-26 09:40:00,21.82,21.87,21.82,21.86,9300.0,21.0233,21.0715,21.0233,21.0618,9300.0
2008-08-26 09:45:00,21.85,21.85,21.81,21.83,9900.0,21.0522,21.0522,21.0137,21.0329,9900.0
2008-08-26 09:50:00,21.83,21.84,21.82,21.84,6600.0,21.0329,21.0426,21.0233,21.0426,6600.0
2008-08-26 09:55:00,21.85,21.86,21.85,21.86,4200.0,21.0522,21.0618,21.0522,21.0618,4200.0
2008-08-26 10:00:00,21.87,21.93,21.87,21.93,10800.0,21.0715,21.1293,21.0715,21.1293,10800.0
2008-08-26 10:05:00,21.92,21.92,21.88,21.88,1200.0,21.1196,21.1196,21.0811,21.0811,1200.0
2008-08-26 10:10:00,21.88,21.89,21.88,21.89,2400.0,21.0811,21.0907,21.0811,21.0907,2400.0
2008-08-26 10:15:00,21.86,21.86,21.86,21.86,900.0,21.0618,21.0618,21.0618,21.0618,900.0
2008-08-26 10:20:00,21.85,21.87,21.84,21.87,9600.0,21.0522,21.0715,21.0426,21.0715,9600.0
2008-08-26 10:25:00,21.87,21.88,21.87,21.88,1200.0,21.0715,21.0811,21.0715,21.0811,1200.0
2008-08-26 10:30:00,21.9,21.92,21.9,21.92,2700.0,21.1004,21.1196,21.1004,21.1196,2700.0
2008-08-26 10:35:00,21.92,21.98,21.92,21.96,5100.0,21.1196,21.1775,21.1196,21.1582,5100.0
2008-08-26 10:40:00,21.96,21.98,21.96,21.96,54900.0,21.1582,21.1775,21.1582,21.1582,54900.0
2008-08-26 10:45:00,21.96,21.96,21.94,21.94,5400.0,21.1582,21.1582,21.1389,21.1389,5400.0
2008-08-26 10:50:00,21.94,21.94,21.93,21.94,14100.0,21.1389,21.1389,21.1293,21.1389,14100.0
2008-08-26 10:55:00,21.93,21.95,21.93,21.93,62400.0,21.1293,21.1486,21.1293,21.1293,62400.0
2008-08-26 11:00:00,21.95,21.95,21.92,21.92,25800.0,21.1486,21.1486,21.1196,21.1196,25800.0
2008-08-26 11:05:00,21.91,21.91,21.9,21.9,2400.0,21.11,21.11,21.1004,21.1004,2400.0
2008-08-26 11:10:00,21.87,21.87,21.87,21.87,300.0,21.0715,21.0715,21.0715,21.0715,300.0
2008-08-26 11:15:00,21.87,21.88,21.86,21.87,4200.0,21.0715,21.0811,21.0618,21.0715,4200.0
2008-08-26 11:20:00,21.85,21.85,21.85,21.85,9000.0,21.0522,21.0522,21.0522,21.0522,9000.0
2008-08-26 11:25:00,21.85,21.85,21.85,21.85,0.0,21.0522,21.0522,21.0522,21.0522,0.0
2008-08-26 11:30:00,21.85,21.85,21.85,21.85,0.0,21.0522,21.0522,21.0522,21.0522,0.0
2008-08-26 11:35:00,21.85,21.86,21.85,21.85,4200.0,21.0522,21.0618,21.0522,21.0522,4200.0
2008-08-26 11:40:00,21.89,21.89,21.88,21.88,4200.0,21.0907,21.0907,21.0811,21.0811,4200.0
2008-08-26 11:45:00,21.86,21.87,21.86,21.87,2700.0,21.0618,21.0715,21.0618,21.0715,2700.0
2008-08-26 11:50:00,21.88,21.88,21.87,21.87,1200.0,21.0811,21.0811,21.0715,21.0715,1200.0
2008-08-26 11:55:00,21.89,21.89,21.89,21.89,24000.0,21.0907,21.0907,21.0907,21.0907,24000.0
2008-08-26 12:00:00,21.89,21.89,21.89,21.89,300.0,21.0907,21.0907,21.0907,21.0907,300.0
2008-08-26 12:05:00,21.87,21.89,21.87,21.89,600.0,21.0715,21.0907,21.0715,21.0907,600.0
2008-08-26 12:10:00,21.89,21.89,21.89,21.89,0.0,21.0907,21.0907,21.0907,21.0907,0.0
2008-08-26 12:15:00,21.87,21.87,21.87,21.87,600.0,21.0715,21.0715,21.0715,21.0715,600.0
2008-08-26 12:20:00,21.88,21.89,21.88,21.89,6600.0,21.0811,21.0907,21.0811,21.0907,6600.0
2008-08-26 12:25:00,21.89,21.89,21.86,21.86,1800.0,21.0907,21.0907,21.0618,21.0618,1800.0
2008-08-26 12:30:00,21.84,21.86,21.84,21.85,5400.0,21.0426,21.0618,21.0426,21.0522,5400.0
2008-08-26 12:35:00,21.84,21.85,21.84,21.85,900.0,21.0426,21.0522,21.0426,21.0522,900.0
2008-08-26 12:40:00,21.87,21.89,21.87,21.89,2700.0,21.0715,21.0907,21.0715,21.0907,2700.0
2008-08-26 12:45:00,21.9,21.9,21.9,21.9,300.0,21.1004,21.1004,21.1004,21.1004,300.0
2008-08-26 12:50:00,21.88,21.88,21.88,21.88,300.0,21.0811,21.0811,21.0811,21.0811,300.0
2008-08-26 12:55:00,21.87,21.87,21.87,21.87,1200.0,21.0715,21.0715,21.0715,21.0715,1200.0
2008-08-26 13:00:00,21.83,21.83,21.82,21.82,4200.0,21.0329,21.0329,21.0233,21.0233,4200.0
2008-08-26 13:05:00,21.82,21.82,21.82,21.82,0.0,21.0233,21.0233,21.0233,21.0233,0.0
2008-08-26 13:10:00,21.83,21.84,21.83,21.84,900.0,21.0329,21.0426,21.0329,21.0426,900.0
2008-08-26 13:15:00,21.83,21.83,21.83,21.83,300.0,21.0329,21.0329,21.0329,21.0329,300.0
2008-08-26 13:20:00,21.84,21.84,21.83,21.84,6000.0,21.0426,21.0426,21.0329,21.0426,6000.0
2008-08-26 13:25:00,21.84,21.84,21.84,21.84,1200.0,21.0426,21.0426,21.0426,21.0426,1200.0
2008-08-26 13:30:00,21.81,21.81,21.81,21.81,900.0,21.0137,21.0137,21.0137,21.0137,900.0
2008-08-26 13:35:00,21.81,21.81,21.81,21.81,0.0,21.0137,21.0137,21.0137,21.0137,0.0
2008-08-26 13:40:00,21.81,21.81,21.81,21.81,0.0,21.0137,21.0137,21.0137,21.0137,0.0
2008-08-26 13:45:00,21.79,21.79,21.77,21.77,1800.0,20.9944,20.9944,20.9751,20.9751,1800.0
2008-08-26 13:50:00,21.78,21.79,21.78,21.79,600.0,20.9848,20.9944,20.9848,20.9944,600.0
2008-08-26 13:55:00,21.77,21.78,21.76,21.77,2700.0,20.9751,20.9848,20.9655,20.9751,2700.0
2008-08-26 14:00:00,21.76,21.77,21.73,21.75,10800.0,20.9655,20.9751,20.9366,20.9559,10800.0
2008-08-26 14:05:00,21.73,21.73,21.73,21.73,1200.0,20.9366,20.9366,20.9366,20.9366,1200.0
2008-08-26 14:10:00,21.75,21.77,21.75,21.77,900.0,20.9559,20.9751,20.9559,20.9751,900.0
2008-08-26 14:15:00,21.78,21.78,21.73,21.73,4500.0,20.9848,20.9848,20.9366,20.9366,4500.0
2008-08-26 14:20:00,21.73,21.73,21.73,21.73,0.0,20.9366,20.9366,20.9366,20.9366,0.0
2008-08-26 14:25:00,21.7,21.71,21.68,21.71,6900.0,20.9077,20.9173,20.8884,20.9173,6900.0
2008-08-26 14:30:00,21.7,21.71,21.68,21.68,3000.0,20.9077,20.9173,20.8884,20.8884,3000.0
2008-08-26 14:35:00,21.71,21.71,21.71,21.71,300.0,20.9173,20.9173,20.9173,20.9173,300.0
2008-08-26 14:40:00,21.7,21.7,21.68,21.69,1500.0,20.9077,20.9077,20.8884,20.898,1500.0
2008-08-26 14:45:00,21.67,21.69,21.66,21.69,10800.0,20.8788,20.898,20.8691,20.898,10800.0
2008-08-26 14:50:00,21.69,21.69,21.69,21.69,0.0,20.898,20.898,20.898,20.898,0.0
2008-08-26 14:55:00,21.69,21.69,21.67,21.68,5100.0,20.898,20.898,20.8788,20.8884,5100.0
2008-08-26 15:00:00,21.68,21.69,21.68,21.69,3000.0,20.8884,20.898,20.8884,20.898,3000.0
2008-08-26 15:05:00,21.69,21.7,21.68,21.68,3000.0,20.898,20.9077,20.8884,20.8884,3000.0
2008-08-26 15:10:00,21.7,21.73,21.7,21.73,6300.0,20.9077,20.9366,20.9077,20.9366,6300.0
2008-08-26 15:15:00,21.74,21.74,21.73,21.73,2400.0,20.9462,20.9462,20.9366,20.9366,2400.0
2008-08-26 15:20:00,21.72,21.73,21.72,21.72,7200.0,20.927,20.9366,20.927,20.927,7200.0
2008-08-26 15:25:00,21.72,21.72,21.72,21.72,900.0,20.927,20.927,20.927,20.927,900.0
2008-08-26 15:30:00,21.74,21.74,21.74,21.74,300.0,20.9462,20.9462,20.9462,20.9462,300.0
2008-08-26 15:35:00,21.77,21.77,21.76,21.76,1200.0,20.9751,20.9751,20.9655,20.9655,1200.0
2008-08-26 15:40:00,21.8,21.8,21.79,21.79,2100.0,21.004,21.004,20.9944,20.9944,2100.0
2008-08-26 15:45:00,21.79,21.79,21.79,21.79,0.0,20.9944,20.9944,20.9944,20.9944,0.0
2008-08-26 15:50:00,21.81,21.81,21.81,21.81,600.0,21.0137,21.0137,21.0137,21.0137,600.0
2008-08-26 15:55:00,21.8,21.81,21.78,21.78,4500.0,21.004,21.0137,20.9848,20.9848,4500.0
2008-08-26 16:00:00,21.79,21.79,21.79,21.79,300.0,20.9944,20.9944,20.9944,20.9944,300.0
2008-08-26 16:05:00,21.79,21.79,21.79,21.79,0.0,20.9944,20.9944,20.9944,20.9944,0.0
2008-08-26 16:10:00,21.79,21.79,21.79,21.79,0.0,20.9944,20.9944,20.9944,20.9944,0.0
2008-08-27 09:30:00,21.67,21.67,21.62,21.62,6000.0,20.8788,20.8788,20.8306,20.8306,6000.0
2008-08-27 09:35:00,21.6,21.6,21.56,21.58,9000.0,20.8113,20.8113,20.7728,20.7921,9000.0
2008-08-27 09:40:00,21.58,21.59,21.48,21.5,17100.0,20.7921,20.8017,20.6957,20.715,17100.0
2008-08-27 09:45:00,21.52,21.54,21.51,21.51,5700.0,20.7343,20.7535,20.7246,20.7246,5700.0
2008-08-27 09:50:00,21.52,21.52,21.47,21.5,18000.0,20.7343,20.7343,20.6861,20.715,18000.0
2008-08-27 09:55:00,21.48,21.48,21.46,21.46,900.0,20.6957,20.6957,20.6764,20.6764,900.0
2008-08-27 10:00:00,21.49,21.52,21.49,21.5,4500.0,20.7054,20.7343,20.7054,20.715,4500.0
2008-08-27 10:05:00,21.51,21.51,21.51,21.51,300.0,20.7246,20.7246,20.7246,20.7246,300.0
2008-08-27 10:10:00,21.5,21.51,21.5,21.51,2400.0,20.715,20.7246,20.715,20.7246,2400.0
2008-08-27 10:15:00,21.5,21.51,21.5,21.51,6300.0,20.715,20.7246,20.715,20.7246,6300.0
2008-08-27 10:20:00,21.52,21.54,21.52,21.54,5100.0,20.7343,20.7535,20.7343,20.7535,5100.0
2008-08-27 10:25:00,21.54,21.54,21.54,21.54,600.0,20.7535,20.7535,20.7535,20.7535,600.0
2008-08-27 10:30:00,21.55,21.55,21.55,21.55,1200.0,20.7632,20.7632,20.7632,20.7632,1200.0
2008-08-27 10:35:00,21.54,21.55,21.54,21.55,16500.0,20.7535,20.7632,20.7535,20.7632,16500.0
2008-08-27 10:40:00,21.55,21.55,21.55,21.55,600.0,20.7632,20.7632,20.7632,20.7632,600.0
2008-08-27 10:45:00,21.53,21.53,21.51,21.51,2700.0,20.7439,20.7439,20.7246,20.7246,2700.0
2008-08-27 10:50:00,21.51,21.52,21.49,21.51,3900.0,20.7246,20.7343,20.7054,20.7246,3900.0
2008-08-27 10:55:00,21.5,21.5,21.5,21.5,600.0,20.715,20.715,20.715,20.715,600.0
2008-08-27 11:00:00,21.46,21.47,21.46,21.47,4500.0,20.6764,20.6861,20.6764,20.6861,4500.0
2008-08-27 11:05:00,21.47,21.47,21.46,21.46,10800.0,20.6861,20.6861,20.6764,20.6764,10800.0
2008-08-27 11:10:00,21.47,21.47,21.46,21.47,3900.0,20.6861,20.6861,20.6764,20.6861,3900.0
2008-08-27 11:15:00,21.45,21.45,21.43,21.43,7500.0,20.6668,20.6668,20.6475,20.6475,7500.0
2008-08-27 11:20:00,21.45,21.45,21.41,21.41,7500.0,20.6668,20.6668,20.6283,20.6283,7500.0
2008-08-27 11:25:00,21.41,21.41,21.33,21.33,122700.0,20.6283,20.6283,20.5512,20.5512,122700.0
2008-08-27 11:30:00,21.33,21.33,21.3,21.31,36300.0,20.5512,20.5512,20.5223,20.5319,36300.0
2008-08-27 11:35:00,21.33,21.33,21.31,21.33,12000.0,20.5512,20.5512,20.5319,20.5512,12000.0
2008-08-27 11:40:00,21.32,21.34,21.32,21.34,6300.0,20.5416,20.5608,20.5416,20.5608,6300.0
2008-08-27 11:45:00,21.32,21.33,21.31,21.31,5700.0,20.5416,20.5512,20.5319,20.5319,5700.0
2008-08-27 11:50:00,21.3,21.31,21.3,21.3,6600.0,20.5223,20.5319,20.5223,20.5223,6600.0
2008-08-27 11:55:00,21.3,21.3,21.29,21.29,3000.0,20.5223,20.5223,20.5127,20.5127,3000.0
2008-08-27 12:00:00,21.3,21.31,21.29,21.31,10500.0,20.5223,20.5319,20.5127,20.5319,10500.0
2008-08-27 12:05:00,21.31,21.32,21.3,21.32,17700.0,20.5319,20.5416,20.5223,20.5416,17700.0
2008-08-27 12:10:00,21.31,21.33,21.3,21.3,4500.0,20.5319,20.5512,20.5223,20.5223,4500.0
2008-08-27 12:15:00,21.32,21.34,21.32,21.34,28500.0,20.5416,20.5608,20.5416,20.5608,28500.0
2008-08-27 12:20:00,21.36,21.36,21.36,21.36,1500.0,20.5801,20.5801,20.5801,20.5801,1500.0
2008-08-27 12:25:00,21.38,21.39,21.38,21.38,9000.0,20.5994,20.609,20.5994,20.5994,9000.0
2008-08-27 12:30:00,21.39,21.41,21.39,21.41,3000.0,20.609,20.6283,20.609,20.6283,3000.0
2008-08-27 12:35:00,21.42,21.42,21.39,21.39,39600.0,20.6379,20.6379,20.609,20.609,39600.0
2008-08-27 12:40:00,21.41,21.41,21.39,21.41,15900.0,20.6283,20.6283,20.609,20.6283,15900.0
2008-08-27 12:45:00,21.42,21.45,21.42,21.45,10200.0,20.6379,20.6668,20.6379,20.6668,10200.0
2008-08-27 12:50:00,21.45,21.45,21.42,21.42,3300.0,20.6668,20.6668,20.6379,20.6379,3300.0
2008-08-27 12:55:00,21.44,21.44,21.44,21.44,8100.0,20.6572,20.6572,20.6572,20.6572,8100.0
2008-08-27 13:00:00,21.43,21.43,21.43,21.43,3300.0,20.6475,20.6475,20.6475,20.6475,3300.0
2008-08-27 13:05:00,21.42,21.43,21.42,21.42,2100.0,20.6379,20.6475,20.6379,20.6379,2100.0
2008-08-27 13:10:00,21.43,21.43,21.43,21.43,300.0,20.6475,20.6475,20.6475,20.6475,300.0
2008-08-27 13:15:00,21.43,21.44,21.42,21.43,18300.0,20.6475,20.6572,20.6379,20.6475,18300.0
2008-08-27 13:20:00,21.42,21.42,21.39,21.39,42300.0,20.6379,20.6379,20.609,20.609,42300.0
2008-08-27 13:25:00,21.4,21.4,21.4,21.4,1800.0,20.6186,20.6186,20.6186,20.6186,1800.0
2008-08-27 13:30:00,21.4,21.41,21.39,21.41,6300.0,20.6186,20.6283,20.609,20.6283,6300.0
2008-08-27 13:35:00,21.41,21.44,21.41,21.44,3000.0,20.6283,20.6572,20.6283,20.6572,3000.0
2008-08-27 13:40:00,21.42,21.43,21.42,21.43,4200.0,20.6379,20.6475,20.6379,20.6475,4200.0
2008-08-27 13:45:00,21.43,21.43,21.41,21.41,17700.0,20.6475,20.6475,20.6283,20.6283,17700.0
2008-08-27 13:50:00,21.41,21.41,21.39,21.39,10500.0,20.6283,20.6283,20.609,20.609,10500.0
2008-08-27 13:55:00,21.39,21.41,21.39,21.39,12600.0,20.609,20.6283,20.609,20.609,12600.0
2008-08-27 14:00:00,21.39,21.4,21.39,21.4,4500.0,20.609,20.6186,20.609,20.6186,4500.0
2008-08-27 14:05:00,21.38,21.4,21.38,21.39,8400.0,20.5994,20.6186,20.5994,20.609,8400.0
2008-08-27 14:10:00,21.38,21.4,21.37,21.4,11700.0,20.5994,20.6186,20.5897,20.6186,11700.0
2008-08-27 14:15:00,21.41,21.41,21.41,21.41,3900.0,20.6283,20.6283,20.6283,20.6283,3900.0
2008-08-27 14:20:00,21.42,21.42,21.4,21.42,27300.0,20.6379,20.6379,20.6186,20.6379,27300.0
2008-08-27 14:25:00,21.41,21.42,21.4,21.4,8100.0,20.6283,20.6379,20.6186,20.6186,8100.0
2008-08-27 14:30:00,21.4,21.4,21.39,21.39,9300.0,20.6186,20.6186,20.609,20.609,9300.0
2008-08-27 14:35:00,21.4,21.41,21.4,21.41,4200.0,20.6186,20.6283,20.6186,20.6283,4200.0
2008-08-27 14:40:00,21.42,21.43,21.42,21.43,5400.0,20.6379,20.6475,20.6379,20.6475,5400.0
2008-08-27 14:45:00,21.45,21.46,21.44,21.44,8400.0,20.6668,20.6764,20.6572,20.6572,8400.0
2008-08-27 14:50:00,21.44,21.44,21.4,21.4,11700.0,20.6572,20.6572,20.6186,20.6186,11700.0
2008-08-27 14:55:00,21.4,21.4,21.38,21.4,13800.0,20.6186,20.6186,20.5994,20.6186,13800.0
2008-08-27 15:00:00,21.41,21.42,21.4,21.4,6300.0,20.6283,20.6379,20.6186,20.6186,6300.0
2008-08-27 15:05:00,21.4,21.4,21.4,21.4,900.0,20.6186,20.6186,20.6186,20.6186,900.0
2008-08-27 15:10:00,21.4,21.4,21.37,21.39,6000.0,20.6186,20.6186,20.5897,20.609,6000.0
2008-08-27 15:15:00,21.35,21.38,21.35,21.38,38700.0,20.5705,20.5994,20.5705,20.5994,38700.0
2008-08-27 15:20:00,21.35,21.38,21.35,21.37,4800.0,20.5705,20.5994,20.5705,20.5897,4800.0
2008-08-27 15:25:00,21.35,21.36,21.32,21.34,12300.0,20.5705,20.5801,20.5416,20.5608,12300.0
2008-08-27 15:30:00,21.32,21.32,21.3,21.31,21000.0,20.5416,20.5416,20.5223,20.5319,21000.0
2008-08-27 15:35:00,21.31,21.32,21.29,21.31,9900.0,20.5319,20.5416,20.5127,20.5319,9900.0
2008-08-27 15:40:00,21.34,21.34,21.31,21.32,100500.0,20.5608,20.5608,20.5319,20.5416,100500.0
2008-08-27 15:45:00,21.32,21.33,21.32,21.33,900.0,20.5416,20.5512,20.5416,20.5512,900.0
2008-08-27 15:50:00,21.35,21.36,21.35,21.36,2100.0,20.5705,20.5801,20.5705,20.5801,2100.0
2008-08-27 15:55:00,21.41,21.41,21.38,21.39,6300.0,20.6283,20.6283,20.5994,20.609,6300.0
2008-08-27 16:00:00,21.39,21.39,21.39,21.39,600.0,20.609,20.609,20.609,20.609,600.0
2008-08-27 16:05:00,21.39,21.39,21.39,21.39,300.0,20.609,20.609,20.609,20.609,300.0
2008-08-27 16:10:00,21.39,21.39,21.39,21.39,0.0,20.609,20.609,20.609,20.609,0.0
2008-08-28 09:30:00,21.39,21.46,21.39,21.46,17100.0,20.609,20.6764,20.609,20.6764,17100.0
2008-08-28 09:35:00,21.49,21.49,21.49,21.49,6300.0,20.7054,20.7054,20.7054,20.7054,6300.0
2008-08-28 09:40:00,21.53,21.57,21.53,21.53,10800.0,20.7439,20.7824,20.7439,20.7439,10800.0
2008-08-28 09:45:00,21.52,21.53,21.51,21.52,2100.0,20.7343,20.7439,20.7246,20.7343,2100.0
2008-08-28 09:50:00,21.51,21.51,21.46,21.49,11400.0,20.7246,20.7246,20.6764,20.7054,11400.0
2008-08-28 09:55:00,21.52,21.54,21.52,21.53,5700.0,20.7343,20.7535,20.7343,20.7439,5700.0
2008-08-28 10:00:00,21.52,21.52,21.52,21.52,7200.0,20.7343,20.7343,20.7343,20.7343,7200.0
2008-08-28 10:05:00,21.48,21.51,21.48,21.51,8700.0,20.6957,20.7246,20.6957,20.7246,8700.0
2008-08-28 10:10:00,21.52,21.55,21.52,21.55,2700.0,20.7343,20.7632,20.7343,20.7632,2700.0
2008-08-28 10:15:00,21.53,21.53,21.51,21.51,7200.0,20.7439,20.7439,20.7246,20.7246,7200.0
2008-08-28 10:20:00,21.51,21.51,21.49,21.51,1200.0,20.7246,20.7246,20.7054,20.7246,1200.0
2008-08-28 10:25:00,21.5,21.5,21.5,21.5,3900.0,20.715,20.715,20.715,20.715,3900.0
2008-08-28 10:30:00,21.49,21.49,21.47,21.47,4200.0,20.7054,20.7054,20.6861,20.6861,4200.0
2008-08-28 10:35:00,21.49,21.5,21.49,21.5,7200.0,20.7054,20.715,20.7054,20.715,7200.0
2008-08-28 10:40:00,21.51,21.52,21.51,21.52,2700.0,20.7246,20.7343,20.7246,20.7343,2700.0
2008-08-28 10:45:00,21.57,21.58,21.57,21.57,16200.0,20.7824,20.7921,20.7824,20.7824,16200.0
2008-08-28 10:50:00,21.54,21.57,21.54,21.57,900.0,20.7535,20.7824,20.7535,20.7824,900.0
2008-08-28 10:55:00,21.57,21.57,21.57,21.57,0.0,20.7824,20.7824,20.7824,20.7824,0.0
2008-08-28 11:00:00,21.53,21.53,21.52,21.52,4800.0,20.7439,20.7439,20.7343,20.7343,4800.0
2008-08-28 11:05:00,21.51,21.52,21.51,21.51,7500.0,20.7246,20.7343,20.7246,20.7246,7500.0
2008-08-28 11:10:00,21.51,21.51,21.5,21.5,1500.0,20.7246,20.7246,20.715,20.715,1500.0
2008-08-28 11:15:00,21.51,21.51,21.5,21.5,8400.0,20.7246,20.7246,20.715,20.715,8400.0
2008-08-28 11:20:00,21.49,21.49,21.49,21.49,4500.0,20.7054,20.7054,20.7054,20.7054,4500.0
2008-08-28 11:25:00,21.48,21.48,21.48,21.48,3000.0,20.6957,20.6957,20.6957,20.6957,3000.0
2008-08-28 11:30:00,21.52,21.52,21.52,21.52,900.0,20.7343,20.7343,20.7343,20.7343,900.0
2008-08-28 11:35:00,21.53,21.53,21.51,21.51,2700.0,20.7439,20.7439,20.7246,20.7246,2700.0
2008-08-28 11:40:00,21.51,21.51,21.49,21.5,11400.0,20.7246,20.7246,20.7054,20.715,11400.0
2008-08-28 11:45:00,21.52,21.55,21.52,21.55,900.0,20.7343,20.7632,20.7343,20.7632,900.0
2008-08-28 11:50:00,21.53,21.58,21.53,21.58,2400.0,20.7439,20.7921,20.7439,20.7921,2400.0
2008-08-28 11:55:00,21.6,21.6,21.59,21.59,4200.0,20.8113,20.8113,20.8017,20.8017,4200.0
2008-08-28 12:00:00,21.58,21.59,21.58,21.58,11100.0,20.7921,20.8017,20.7921,20.7921,11100.0
2008-08-28 12:05:00,21.54,21.54,21.54,21.54,1200.0,20.7535,20.7535,20.7535,20.7535,1200.0
2008-08-28 12:10:00,21.54,21.54,21.54,21.54,6300.0,20.7535,20.7535,20.7535,20.7535,6300.0
2008-08-28 12:15:00,21.55,21.57,21.55,21.57,1200.0,20.7632,20.7824,20.7632,20.7824,1200.0
2008-08-28 12:20:00,21.57,21.58,21.56,21.56,3000.0,20.7824,20.7921,20.7728,20.7728,3000.0
2008-08-28 12:25:00,21.56,21.56,21.56,21.56,0.0,20.7728,20.7728,20.7728,20.7728,0.0
2008-08-28 12:30:00,21.56,21.56,21.56,21.56,0.0,20.7728,20.7728,20.7728,20.7728,0.0
2008-08-28 12:35:00,21.55,21.57,21.55,21.57,10200.0,20.7632,20.7824,20.7632,20.7824,10200.0
2008-08-28 12:40:00,21.57,21.57,21.56,21.56,1200.0,20.7824,20.7824,20.7728,20.7728,1200.0
2008-08-28 12:45:00,21.57,21.57,21.56,21.57,1500.0,20.7824,20.7824,20.7728,20.7824,1500.0
2008-08-28 12:50:00,21.55,21.58,21.55,21.58,2400.0,20.7632,20.7921,20.7632,20.7921,2400.0
2008-08-28 12:55:00,21.58,21.58,21.58,21.58,300.0,20.7921,20.7921,20.7921,20.7921,300.0
2008-08-28 13:00:00,21.58,21.58,21.58,21.58,1200.0,20.7921,20.7921,20.7921,20.7921,1200.0
2008-08-28 13:05:00,21.57,21.57,21.57,21.57,600.0,20.7824,20.7824,20.7824,20.7824,600.0
2008-08-28 13:10:00,21.58,21.58,21.58,21.58,300.0,20.7921,20.7921,20.7921,20.7921,300.0
2008-08-28 13:15:00,21.58,21.58,21.58,21.58,1200.0,20.7921,20.7921,20.7921,20.7921,1200.0
2008-08-28 13:20:00,21.6,21.6,21.58,21.58,4500.0,20.8113,20.8113,20.7921,20.7921,4500.0
2008-08-28 13:25:00,21.56,21.6,21.56,21.6,6300.0,20.7728,20.8113,20.7728,20.8113,6300.0
2008-08-28 13:30:00,21.61,21.63,21.6,21.63,1200.0,20.821,20.8402,20.8113,20.8402,1200.0
2008-08-28 13:35:00,21.62,21.62,21.62,21.62,1500.0,20.8306,20.8306,20.8306,20.8306,1500.0
2008-08-28 13:40:00,21.61,21.63,21.61,21.63,17700.0,20.821,20.8402,20.821,20.8402,17700.0
2008-08-28 13:45:00,21.62,21.62,21.62,21.62,1800.0,20.8306,20.8306,20.8306,20.8306,1800.0
2008-08-28 13:50:00,21.62,21.62,21.62,21.62,0.0,20.8306,20.8306,20.8306,20.8306,0.0
2008-08-28 13:55:00,21.62,21.63,21.62,21.62,3600.0,20.8306,20.8402,20.8306,20.8306,3600.0
2008-08-28 14:00:00,21.63,21.63,21.62,21.62,1500.0,20.8402,20.8402,20.8306,20.8306,1500.0
2008-08-28 14:05:00,21.61,21.61,21.61,21.61,600.0,20.821,20.821,20.821,20.821,600.0
2008-08-28 14:10:00,21.6,21.65,21.6,21.64,6600.0,20.8113,20.8595,20.8113,20.8499,6600.0
2008-08-28 14:15:00,21.64,21.65,21.63,21.65,1800.0,20.8499,20.8595,20.8402,20.8595,1800.0
2008-08-28 14:20:00,21.64,21.64,21.64,21.64,300.0,20.8499,20.8499,20.8499,20.8499,300.0
2008-08-28 14:25:00,21.64,21.65,21.64,21.64,900.0,20.8499,20.8595,20.8499,20.8499,900.0
2008-08-28 14:30:00,21.65,21.69,21.65,21.69,14100.0,20.8595,20.898,20.8595,20.898,14100.0
2008-08-28 14:35:00,21.69,21.71,21.69,21.71,1200.0,20.898,20.9173,20.898,20.9173,1200.0
2008-08-28 14:40:00,21.71,21.71,21.7,21.7,3900.0,20.9173,20.9173,20.9077,20.9077,3900.0
2008-08-28 14:45:00,21.72,21.73,21.71,21.71,4200.0,20.927,20.9366,20.9173,20.9173,4200.0
2008-08-28 14:50:00,21.73,21.74,21.72,21.74,10800.0,20.9366,20.9462,20.927,20.9462,10800.0
2008-08-28 14:55:00,21.75,21.75,21.74,21.75,3000.0,20.9559,20.9559,20.9462,20.9559,3000.0
2008-08-28 15:00:00,21.74,21.75,21.73,21.75,1200.0,20.9462,20.9559,20.9366,20.9559,1200.0
2008-08-28 15:05:00,21.75,21.75,21.72,21.72,6000.0,20.9559,20.9559,20.927,20.927,6000.0
2008-08-28 15:10:00,21.73,21.73,21.72,21.72,5700.0,20.9366,20.9366,20.927,20.927,5700.0
2008-08-28 15:15:00,21.71,21.74,21.71,21.74,3000.0,20.9173,20.9462,20.9173,20.9462,3000.0
2008-08-28 15:20:00,21.74,21.74,21.72,21.74,17100.0,20.9462,20.9462,20.927,20.9462,17100.0
2008-08-28 15:25:00,21.75,21.75,21.72,21.74,14700.0,20.9559,20.9559,20.927,20.9462,14700.0
2008-08-28 15:30:00,21.73,21.74,21.71,21.72,8700.0,20.9366,20.9462,20.9173,20.927,8700.0
2008-08-28 15:35:00,21.72,21.73,21.71,21.73,6300.0,20.927,20.9366,20.9173,20.9366,6300.0
2008-08-28 15:40:00,21.74,21.76,21.73,21.75,17700.0,20.9462,20.9655,20.9366,20.9559,17700.0
2008-08-28 15:45:00,21.75,21.75,21.72,21.73,10500.0,20.9559,20.9559,20.927,20.9366,10500.0
2008-08-28 15:50:00,21.74,21.76,21.7,21.72,36300.0,20.9462,20.9655,20.9077,20.927,36300.0
2008-08-28 15:55:00,21.72,21.74,21.72,21.72,11400.0,20.927,20.9462,20.927,20.927,11400.0
2008-08-28 16:00:00,21.72,21.72,21.72,21.72,300.0,20.927,20.927,20.927,20.927,300.0
2008-08-28 16:05:00,21.72,21.72,21.72,21.72,0.0,20.927,20.927,20.927,20.927,0.0
2008-08-28 16:10:00,21.72,21.72,21.72,21.72,0.0,20.927,20.927,20.927,20.927,0.0
2008-08-29 09:30:00,21.75,21.75,21.62,21.67,25800.0,20.9559,20.9559,20.8306,20.8788,25800.0
2008-08-29 09:35:00,21.7,21.7,21.67,21.67,11400.0,20.9077,20.9077,20.8788,20.8788,11400.0
2008-08-29 09:40:00,21.67,21.76,21.67,21.76,11400.0,20.8788,20.9655,20.8788,20.9655,11400.0
2008-08-29 09:45:00,21.74,21.76,21.74,21.76,20100.0,20.9462,20.9655,20.9462,20.9655,20100.0
2008-08-29 09:50:00,21.77,21.77,21.74,21.76,13200.0,20.9751,20.9751,20.9462,20.9655,13200.0
2008-08-29 09:55:00,21.76,21.76,21.73,21.73,37800.0,20.9655,20.9655,20.9366,20.9366,37800.0
2008-08-29 10:00:00,21.71,21.71,21.68,21.68,1500.0,20.9173,20.9173,20.8884,20.8884,1500.0
2008-08-29 10:05:00,21.7,21.7,21.68,21.68,5400.0,20.9077,20.9077,20.8884,20.8884,5400.0
2008-08-29 10:10:00,21.68,21.71,21.68,21.69,5700.0,20.8884,20.9173,20.8884,20.898,5700.0
2008-08-29 10:15:00,21.69,21.69,21.69,21.69,1500.0,20.898,20.898,20.898,20.898,1500.0
2008-08-29 10:20:00,21.7,21.7,21.7,21.7,1500.0,20.9077,20.9077,20.9077,20.9077,1500.0
2008-08-29 10:25:00,21.7,21.7,21.7,21.7,300.0,20.9077,20.9077,20.9077,20.9077,300.0
2008-08-29 10:30:00,21.7,21.7,21.7,21.7,0.0,20.9077,20.9077,20.9077,20.9077,0.0
2008-08-29 10:35:00,21.71,21.71,21.71,21.71,300.0,20.9173,20.9173,20.9173,20.9173,300.0
2008-08-29 10:40:00,21.66,21.66,21.62,21.63,1200.0,20.8691,20.8691,20.8306,20.8402,1200.0
2008-08-29 10:45:00,21.63,21.63,21.63,21.63,0.0,20.8402,20.8402,20.8402,20.8402,0.0
2008-08-29 10:50:00,21.56,21.58,21.56,21.58,4200.0,20.7728,20.7921,20.7728,20.7921,4200.0
2008-08-29 10:55:00,21.58,21.58,21.58,21.58,0.0,20.7921,20.7921,20.7921,20.7921,0.0
2008-08-29 11:00:00,21.62,21.65,21.61,21.65,8400.0,20.8306,20.8595,20.821,20.8595,8400.0
2008-08-29 11:05:00,21.65,21.66,21.65,21.66,900.0,20.8595,20.8691,20.8595,20.8691,900.0
2008-08-29 11:10:00,21.67,21.69,21.67,21.69,6000.0,20.8788,20.898,20.8788,20.898,6000.0
2008-08-29 11:15:00,21.69,21.69,21.66,21.67,1800.0,20.898,20.898,20.8691,20.8788,1800.0
2008-08-29 11:20:00,21.69,21.69,21.65,21.65,1800.0,20.898,20.898,20.8595,20.8595,1800.0
2008-08-29 11:25:00,21.66,21.66,21.64,21.64,600.0,20.8691,20.8691,20.8499,20.8499,600.0
2008-08-29 11:30:00,21.62,21.63,21.61,21.62,1500.0,20.8306,20.8402,20.821,20.8306,1500.0
2008-08-29 11:35:00,21.62,21.62,21.62,21.62,0.0,20.8306,20.8306,20.8306,20.8306,0.0
2008-08-29 11:40:00,21.58,21.61,21.58,21.61,2400.0,20.7921,20.821,20.7921,20.821,2400.0
2008-08-29 11:45:00,21.59,21.59,21.58,21.58,600.0,20.8017,20.8017,20.7921,20.7921,600.0
2008-08-29 11:50:00,21.59,21.59,21.58,21.59,4200.0,20.8017,20.8017,20.7921,20.8017,4200.0
2008-08-29 11:55:00,21.61,21.62,21.61,21.62,2100.0,20.821,20.8306,20.821,20.8306,2100.0
2008-08-29 12:00:00,21.62,21.62,21.62,21.62,0.0,20.8306,20.8306,20.8306,20.8306,0.0
2008-08-29 12:05:00,21.54,21.55,21.54,21.55,900.0,20.7535,20.7632,20.7535,20.7632,900.0
2008-08-29 12:10:00,21.55,21.55,21.55,21.55,0.0,20.7632,20.7632,20.7632,20.7632,0.0
2008-08-29 12:15:00,21.56,21.58,21.56,21.58,3900.0,20.7728,20.7921,20.7728,20.7921,3900.0
2008-08-29 12:20:00,21.58,21.61,21.58,21.61,3600.0,20.7921,20.821,20.7921,20.821,3600.0
2008-08-29 12:25:00,21.61,21.61,21.61,21.61,0.0,20.821,20.821,20.821,20.821,0.0
2008-08-29 12:30:00,21.6,21.6,21.6,21.6,600.0,20.8113,20.8113,20.8113,20.8113,600.0
2008-08-29 12:35:00,21.58,21.58,21.58,21.58,1200.0,20.7921,20.7921,20.7921,20.7921,1200.0
2008-08-29 12:40:00,21.57,21.59,21.57,21.58,6600.0,20.7824,20.8017,20.7824,20.7921,6600.0
2008-08-29 12:45:00,21.58,21.58,21.58,21.58,0.0,20.7921,20.7921,20.7921,20.7921,0.0
2008-08-29 12:50:00,21.54,21.55,21.54,21.55,1200.0,20.7535,20.7632,20.7535,20.7632,1200.0
2008-08-29 12:55:00,21.56,21.56,21.55,21.55,1200.0,20.7728,20.7728,20.7632,20.7632,1200.0
2008-08-29 13:00:00,21.56,21.57,21.56,21.57,3600.0,20.7728,20.7824,20.7728,20.7824,3600.0
2008-08-29 13:05:00,21.57,21.57,21.57,21.57,0.0,20.7824,20.7824,20.7824,20.7824,0.0
2008-08-29 13:10:00,21.56,21.59,21.56,21.58,3900.0,20.7728,20.8017,20.7728,20.7921,3900.0
2008-08-29 13:15:00,21.57,21.57,21.57,21.57,1500.0,20.7824,20.7824,20.7824,20.7824,1500.0
2008-08-29 13:20:00,21.6,21.61,21.6,21.61,15600.0,20.8113,20.821,20.8113,20.821,15600.0
2008-08-29 13:25:00,21.61,21.63,21.61,21.61,1800.0,20.821,20.8402,20.821,20.821,1800.0
2008-08-29 13:30:00,21.61,21.63,21.61,21.63,3600.0,20.821,20.8402,20.821,20.8402,3600.0
2008-08-29 13:35:00,21.6,21.61,21.6,21.61,600.0,20.8113,20.821,20.8113,20.821,600.0
2008-08-29 13:40:00,21.58,21.6,21.58,21.6,5100.0,20.7921,20.8113,20.7921,20.8113,5100.0
2008-08-29 13:45:00,21.6,21.6,21.6,21.6,0.0,20.8113,20.8113,20.8113,20.8113,0.0
2008-08-29 13:50:00,21.61,21.61,21.61,21.61,900.0,20.821,20.821,20.821,20.821,900.0
2008-08-29 13:55:00,21.62,21.62,21.62,21.62,6300.0,20.8306,20.8306,20.8306,20.8306,6300.0
2008-08-29 14:00:00,21.62,21.62,21.62,21.62,0.0,20.8306,20.8306,20.8306,20.8306,0.0
2008-08-29 14:05:00,21.62,21.62,21.62,21.62,0.0,20.8306,20.8306,20.8306,20.8306,0.0
2008-08-29 14:10:00,21.58,21.6,21.58,21.6,10800.0,20.7921,20.8113,20.7921,20.8113,10800.0
2008-08-29 14:15:00,21.61,21.61,21.58,21.61,2100.0,20.821,20.821,20.7921,20.821,2100.0
2008-08-29 14:20:00,21.61,21.61,21.61,21.61,0.0,20.821,20.821,20.821,20.821,0.0
2008-08-29 14:25:00,21.61,21.61,21.61,21.61,300.0,20.821,20.821,20.821,20.821,300.0
2008-08-29 14:30:00,21.6,21.6,21.6,21.6,900.0,20.8113,20.8113,20.8113,20.8113,900.0
2008-08-29 14:35:00,21.61,21.62,21.61,21.62,1800.0,20.821,20.8306,20.821,20.8306,1800.0
2008-08-29 14:40:00,21.62,21.62,21.62,21.62,0.0,20.8306,20.8306,20.8306,20.8306,0.0
2008-08-29 14:45:00,21.6,21.6,21.6,21.6,300.0,20.8113,20.8113,20.8113,20.8113,300.0
2008-08-29 14:50:00,21.6,21.6,21.6,21.6,0.0,20.8113,20.8113,20.8113,20.8113,0.0
2008-08-29 14:55:00,21.6,21.6,21.6,21.6,0.0,20.8113,20.8113,20.8113,20.8113,0.0
2008-08-29 15:00:00,21.62,21.62,21.62,21.62,300.0,20.8306,20.8306,20.8306,20.8306,300.0
2008-08-29 15:05:00,21.61,21.61,21.59,21.61,3900.0,20.821,20.821,20.8017,20.821,3900.0
2008-08-29 15:10:00,21.61,21.61,21.6,21.6,600.0,20.821,20.821,20.8113,20.8113,600.0
2008-08-29 15:15:00,21.63,21.63,21.6,21.6,6600.0,20.8402,20.8402,20.8113,20.8113,6600.0
2008-08-29 15:20:00,21.61,21.61,21.61,21.61,600.0,20.821,20.821,20.821,20.821,600.0
2008-08-29 15:25:00,21.59,21.59,21.59,21.59,1200.0,20.8017,20.8017,20.8017,20.8017,1200.0
2008-08-29 15:30:00,21.58,21.59,21.58,21.58,1500.0,20.7921,20.8017,20.7921,20.7921,1500.0
2008-08-29 15:35:00,21.62,21.63,21.62,21.63,1800.0,20.8306,20.8402,20.8306,20.8402,1800.0
2008-08-29 15:40:00,21.59,21.59,21.59,21.59,2100.0,20.8017,20.8017,20.8017,20.8017,2100.0
2008-08-29 15:45:00,21.59,21.6,21.59,21.6,2100.0,20.8017,20.8113,20.8017,20.8113,2100.0
2008-08-29 15:50:00,21.61,21.61,21.58,21.58,5100.0,20.821,20.821,20.7921,20.7921,5100.0
2008-08-29 15:55:00,21.56,21.56,21.55,21.56,1200.0,20.7728,20.7728,20.7632,20.7728,1200.0
2008-08-29 16:00:00,21.56,21.69,21.44,21.44,3900.0,20.7728,20.898,20.6572,20.6572,3900.0
2008-08-29 16:05:00,21.67,21.67,21.67,21.67,300.0,20.8788,20.8788,20.8788,20.8788,300.0
2008-08-29 16:10:00,21.67,21.67,21.67,21.67,0.0,20.8788,20.8788,20.8788,20.8788,0.0
2008-09-02 09:30:00,21.52,21.81,21.52,21.78,13200.0,20.7343,21.0137,20.7343,20.9848,13200.0
2008-09-02 09:35:00,21.77,21.82,21.77,21.82,22500.0,20.9751,21.0233,20.9751,21.0233,22500.0
2008-09-02 09:40:00,21.81,21.86,21.81,21.85,47700.0,21.0137,21.0618,21.0137,21.0522,47700.0
2008-09-02 09:45:00,21.85,21.89,21.85,21.89,11700.0,21.0522,21.0907,21.0522,21.0907,11700.0
2008-09-02 09:50:00,21.89,21.89,21.87,21.88,39600.0,21.0907,21.0907,21.0715,21.0811,39600.0
2008-09-02 09:55:00,21.89,21.94,21.88,21.88,16500.0,21.0907,21.1389,21.0811,21.0811,16500.0
2008-09-02 10:00:00,21.89,21.89,21.87,21.88,10500.0,21.0907,21.0907,21.0715,21.0811,10500.0
2008-09-02 10:05:00,21.88,21.88,21.83,21.84,3600.0,21.0811,21.0811,21.0329,21.0426,3600.0
2008-09-02 10:10:00,21.84,21.84,21.8,21.8,26400.0,21.0426,21.0426,21.004,21.004,26400.0
2008-09-02 10:15:00,21.79,21.81,21.78,21.79,23700.0,20.9944,21.0137,20.9848,20.9944,23700.0
2008-09-02 10:20:00,21.79,21.79,21.72,21.74,9900.0,20.9944,20.9944,20.927,20.9462,9900.0
2008-09-02 10:25:00,21.74,21.75,21.74,21.75,14100.0,20.9462,20.9559,20.9462,20.9559,14100.0
2008-09-02 10:30:00,21.76,21.79,21.76,21.77,25500.0,20.9655,20.9944,20.9655,20.9751,25500.0
2008-09-02 10:35:00,21.76,21.79,21.76,21.78,8700.0,20.9655,20.9944,20.9655,20.9848,8700.0
2008-09-02 10:40:00,21.76,21.76,21.72,21.74,8700.0,20.9655,20.9655,20.927,20.9462,8700.0
2008-09-02 10:45:00,21.7,21.71,21.69,21.69,9900.0,20.9077,20.9173,20.898,20.898,9900.0
2008-09-02 10:50:00,21.7,21.72,21.68,21.68,54000.0,20.9077,20.927,20.8884,20.8884,54000.0
2008-09-02 10:55:00,21.69,21.71,21.68,21.7,17700.0,20.898,20.9173,20.8884,20.9077,17700.0
2008-09-02 11:00:00,21.71,21.73,21.71,21.72,12600.0,20.9173,20.9366,20.9173,20.927,12600.0
2008-09-02 11:05:00,21.72,21.73,21.71,21.72,7200.0,20.927,20.9366,20.9173,20.927,7200.0
2008-09-02 11:10:00,21.71,21.72,21.7,21.72,7200.0,20.9173,20.927,20.9077,20.927,7200.0
2008-09-02 11:15:00,21.71,21.71,21.68,21.68,16500.0,20.9173,20.9173,20.8884,20.8884,16500.0
2008-09-02 11:20:00,21.68,21.68,21.65,21.65,13500.0,20.8884,20.8884,20.8595,20.8595,13500.0
2008-09-02 11:25:00,21.64,21.66,21.64,21.65,20700.0,20.8499,20.8691,20.8499,20.8595,20700.0
2008-09-02 11:30:00,21.65,21.68,21.65,21.68,15000.0,20.8595,20.8884,20.8595,20.8884,15000.0
2008-09-02 11:35:00,21.68,21.69,21.68,21.69,6900.0,20.8884,20.898,20.8884,20.898,6900.0
2008-09-02 11:40:00,21.69,21.69,21.68,21.68,7200.0,20.898,20.898,20.8884,20.8884,7200.0
2008-09-02 11:45:00,21.67,21.67,21.64,21.65,9900.0,20.8788,20.8788,20.8499,20.8595,9900.0
2008-09-02 11:50:00,21.63,21.63,21.61,21.62,27000.0,20.8402,20.8402,20.821,20.8306,27000.0
2008-09-02 11:55:00,21.62,21.63,21.61,21.61,6900.0,20.8306,20.8402,20.821,20.821,6900.0
2008-09-02 12:00:00,21.61,21.61,21.6,21.6,1500.0,20.821,20.821,20.8113,20.8113,1500.0
2008-09-02 12:05:00,21.61,21.62,21.6,21.62,38700.0,20.821,20.8306,20.8113,20.8306,38700.0
2008-09-02 12:10:00,21.62,21.63,21.62,21.63,4800.0,20.8306,20.8402,20.8306,20.8402,4800.0
2008-09-02 12:15:00,21.62,21.62,21.6,21.6,6600.0,20.8306,20.8306,20.8113,20.8113,6600.0
2008-09-02 12:20:00,21.61,21.61,21.6,21.61,5700.0,20.821,20.821,20.8113,20.821,5700.0
2008-09-02 12:25:00,21.6,21.6,21.57,21.57,3300.0,20.8113,20.8113,20.7824,20.7824,3300.0
2008-09-02 12:30:00,21.56,21.57,21.56,21.56,32400.0,20.7728,20.7824,20.7728,20.7728,32400.0
2008-09-02 12:35:00,21.55,21.56,21.55,21.55,8400.0,20.7632,20.7728,20.7632,20.7632,8400.0
2008-09-02 12:40:00,21.55,21.55,21.54,21.54,11100.0,20.7632,20.7632,20.7535,20.7535,11100.0
2008-09-02 12:45:00,21.54,21.58,21.54,21.56,16200.0,20.7535,20.7921,20.7535,20.7728,16200.0
2008-09-02 12:50:00,21.55,21.57,21.54,21.57,12300.0,20.7632,20.7824,20.7535,20.7824,12300.0
2008-09-02 12:55:00,21.57,21.57,21.55,21.55,18600.0,20.7824,20.7824,20.7632,20.7632,18600.0
2008-09-02 13:00:00,21.57,21.57,21.55,21.55,8700.0,20.7824,20.7824,20.7632,20.7632,8700.0
2008-09-02 13:05:00,21.55,21.56,21.55,21.56,10800.0,20.7632,20.7728,20.7632,20.7728,10800.0
2008-09-02 13:10:00,21.55,21.57,21.55,21.57,7800.0,20.7632,20.7824,20.7632,20.7824,7800.0
2008-09-02 13:15:00,21.57,21.57,21.56,21.56,3900.0,20.7824,20.7824,20.7728,20.7728,3900.0
2008-09-02 13:20:00,21.54,21.55,21.54,21.55,10800.0,20.7535,20.7632,20.7535,20.7632,10800.0
2008-09-02 13:25:00,21.56,21.56,21.54,21.55,34800.0,20.7728,20.7728,20.7535,20.7632,34800.0
2008-09-02 13:30:00,21.55,21.57,21.55,21.57,25200.0,20.7632,20.7824,20.7632,20.7824,25200.0
2008-09-02 13:35:00,21.57,21.6,21.57,21.59,18900.0,20.7824,20.8113,20.7824,20.8017,18900.0
2008-09-02 13:40:00,21.59,21.59,21.56,21.56,5100.0,20.8017,20.8017,20.7728,20.7728,5100.0
2008-09-02 13:45:00,21.55,21.55,21.52,21.52,8700.0,20.7632,20.7632,20.7343,20.7343,8700.0
2008-09-02 13:50:00,21.5,21.5,21.45,21.47,25500.0,20.715,20.715,20.6668,20.6861,25500.0
2008-09-02 13:55:00,21.47,21.48,21.46,21.48,8400.0,20.6861,20.6957,20.6764,20.6957,8400.0
2008-09-02 14:00:00,21.47,21.48,21.46,21.47,79200.0,20.6861,20.6957,20.6764,20.6861,79200.0
2008-09-02 14:05:00,21.46,21.47,21.43,21.44,220800.0,20.6764,20.6861,20.6475,20.6572,220800.0
2008-09-02 14:10:00,21.44,21.44,21.42,21.43,10200.0,20.6572,20.6572,20.6379,20.6475,10200.0
2008-09-02 14:15:00,21.43,21.43,21.41,21.43,19200.0,20.6475,20.6475,20.6283,20.6475,19200.0
2008-09-02 14:20:00,21.43,21.44,21.41,21.44,8700.0,20.6475,20.6572,20.6283,20.6572,8700.0
2008-09-02 14:25:00,21.44,21.44,21.4,21.4,9000.0,20.6572,20.6572,20.6186,20.6186,9000.0
2008-09-02 14:30:00,21.4,21.4,21.39,21.39,8400.0,20.6186,20.6186,20.609,20.609,8400.0
2008-09-02 14:35:00,21.38,21.38,21.35,21.35,35100.0,20.5994,20.5994,20.5705,20.5705,35100.0
2008-09-02 14:40:00,21.34,21.36,21.33,21.33,24900.0,20.5608,20.5801,20.5512,20.5512,24900.0
2008-09-02 14:45:00,21.34,21.34,21.3,21.3,20400.0,20.5608,20.5608,20.5223,20.5223,20400.0
2008-09-02 14:50:00,21.31,21.31,21.27,21.27,9900.0,20.5319,20.5319,20.4934,20.4934,9900.0
2008-09-02 14:55:00,21.28,21.28,21.24,21.26,10200.0,20.503,20.503,20.4645,20.4837,10200.0
2008-09-02 15:00:00,21.26,21.27,21.23,21.23,17700.0,20.4837,20.4934,20.4548,20.4548,17700.0
2008-09-02 15:05:00,21.24,21.27,21.24,21.27,42000.0,20.4645,20.4934,20.4645,20.4934,42000.0
2008-09-02 15:10:00,21.27,21.28,21.26,21.27,40500.0,20.4934,20.503,20.4837,20.4934,40500.0
2008-09-02 15:15:00,21.28,21.29,21.28,21.28,35400.0,20.503,20.5127,20.503,20.503,35400.0
2008-09-02 15:20:00,21.27,21.3,21.27,21.3,14700.0,20.4934,20.5223,20.4934,20.5223,14700.0
2008-09-02 15:25:00,21.31,21.36,21.31,21.36,55200.0,20.5319,20.5801,20.5319,20.5801,55200.0
2008-09-02 15:30:00,21.36,21.37,21.35,21.35,25500.0,20.5801,20.5897,20.5705,20.5705,25500.0
2008-09-02 15:35:00,21.33,21.34,21.32,21.33,67800.0,20.5512,20.5608,20.5416,20.5512,67800.0
2008-09-02 15:40:00,21.33,21.33,21.31,21.32,25200.0,20.5512,20.5512,20.5319,20.5416,25200.0
2008-09-02 15:45:00,21.32,21.36,21.32,21.36,19200.0,20.5416,20.5801,20.5416,20.5801,19200.0
2008-09-02 15:50:00,21.35,21.38,21.34,21.38,19500.0,20.5705,20.5994,20.5608,20.5994,19500.0
2008-09-02 15:55:00,21.37,21.38,21.35,21.35,46200.0,20.5897,20.5994,20.5705,20.5705,46200.0
2008-09-02 16:00:00,21.35,21.38,21.35,21.38,1200.0,20.5705,20.5994,20.5705,20.5994,1200.0
2008-09-02 16:05:00,21.38,21.38,21.38,21.38,0.0,20.5994,20.5994,20.5994,20.5994,0.0
2008-09-02 16:10:00,21.38,21.38,21.38,21.38,0.0,20.5994,20.5994,20.5994,20.5994,0.0
2008-09-03 09:30:00,21.41,21.56,21.41,21.5,20400.0,20.6283,20.7728,20.6283,20.715,20400.0
2008-09-03 09:35:00,21.5,21.52,21.42,21.42,20700.0,20.715,20.7343,20.6379,20.6379,20700.0
2008-09-03 09:40:00,21.41,21.45,21.39,21.39,6000.0,20.6283,20.6668,20.609,20.609,6000.0
2008-09-03 09:45:00,21.38,21.38,21.3,21.31,37800.0,20.5994,20.5994,20.5223,20.5319,37800.0
2008-09-03 09:50:00,21.36,21.38,21.36,21.38,4200.0,20.5801,20.5994,20.5801,20.5994,4200.0
2008-09-03 09:55:00,21.39,21.39,21.39,21.39,600.0,20.609,20.609,20.609,20.609,600.0
2008-09-03 10:00:00,21.39,21.45,21.38,21.45,7800.0,20.609,20.6668,20.5994,20.6668,7800.0
2008-09-03 10:05:00,21.47,21.49,21.42,21.42,39600.0,20.6861,20.7054,20.6379,20.6379,39600.0
2008-09-03 10:10:00,21.41,21.41,21.39,21.4,24900.0,20.6283,20.6283,20.609,20.6186,24900.0
2008-09-03 10:15:00,21.38,21.38,21.37,21.37,24900.0,20.5994,20.5994,20.5897,20.5897,24900.0
2008-09-03 10:20:00,21.35,21.41,21.35,21.4,4500.0,20.5705,20.6283,20.5705,20.6186,4500.0
2008-09-03 10:25:00,21.41,21.42,21.39,21.4,19200.0,20.6283,20.6379,20.609,20.6186,19200.0
2008-09-03 10:30:00,21.4,21.43,21.4,21.43,600.0,20.6186,20.6475,20.6186,20.6475,600.0
2008-09-03 10:35:00,21.48,21.48,21.47,21.47,900.0,20.6957,20.6957,20.6861,20.6861,900.0
2008-09-03 10:40:00,21.47,21.49,21.46,21.46,7200.0,20.6861,20.7054,20.6764,20.6764,7200.0
2008-09-03 10:45:00,21.46,21.46,21.43,21.43,1500.0,20.6764,20.6764,20.6475,20.6475,1500.0
2008-09-03 10:50:00,21.45,21.45,21.42,21.42,16200.0,20.6668,20.6668,20.6379,20.6379,16200.0
2008-09-03 10:55:00,21.42,21.42,21.42,21.42,900.0,20.6379,20.6379,20.6379,20.6379,900.0
2008-09-03 11:00:00,21.41,21.47,21.41,21.47,4500.0,20.6283,20.6861,20.6283,20.6861,4500.0
2008-09-03 11:05:00,21.46,21.46,21.46,21.46,7800.0,20.6764,20.6764,20.6764,20.6764,7800.0
2008-09-03 11:10:00,21.42,21.42,21.4,21.4,9600.0,20.6379,20.6379,20.6186,20.6186,9600.0
2008-09-03 11:15:00,21.4,21.4,21.37,21.37,15600.0,20.6186,20.6186,20.5897,20.5897,15600.0
2008-09-03 11:20:00,21.37,21.37,21.35,21.35,16800.0,20.5897,20.5897,20.5705,20.5705,16800.0
2008-09-03 11:25:00,21.37,21.39,21.37,21.39,6600.0,20.5897,20.609,20.5897,20.609,6600.0
2008-09-03 11:30:00,21.38,21.38,21.36,21.36,4800.0,20.5994,20.5994,20.5801,20.5801,4800.0
2008-09-03 11:35:00,21.36,21.37,21.36,21.36,13200.0,20.5801,20.5897,20.5801,20.5801,13200.0
2008-09-03 11:40:00,21.38,21.38,21.36,21.38,4800.0,20.5994,20.5994,20.5801,20.5994,4800.0
2008-09-03 11:45:00,21.35,21.38,21.35,21.38,7500.0,20.5705,20.5994,20.5705,20.5994,7500.0
2008-09-03 11:50:00,21.36,21.38,21.36,21.37,5400.0,20.5801,20.5994,20.5801,20.5897,5400.0
2008-09-03 11:55:00,21.34,21.34,21.33,21.33,23400.0,20.5608,20.5608,20.5512,20.5512,23400.0
2008-09-03 12:00:00,21.34,21.34,21.32,21.32,13200.0,20.5608,20.5608,20.5416,20.5416,13200.0
2008-09-03 12:05:00,21.33,21.33,21.32,21.32,3900.0,20.5512,20.5512,20.5416,20.5416,3900.0
2008-09-03 12:10:00,21.32,21.33,21.32,21.33,7200.0,20.5416,20.5512,20.5416,20.5512,7200.0
2008-09-03 12:15:00,21.32,21.32,21.32,21.32,9600.0,20.5416,20.5416,20.5416,20.5416,9600.0
2008-09-03 12:20:00,21.32,21.33,21.32,21.33,10200.0,20.5416,20.5512,20.5416,20.5512,10200.0
2008-09-03 12:25:00,21.33,21.34,21.33,21.33,27900.0,20.5512,20.5608,20.5512,20.5512,27900.0
2008-09-03 12:30:00,21.33,21.33,21.33,21.33,5400.0,20.5512,20.5512,20.5512,20.5512,5400.0
2008-09-03 12:35:00,21.34,21.34,21.34,21.34,4200.0,20.5608,20.5608,20.5608,20.5608,4200.0
2008-09-03 12:40:00,21.38,21.38,21.36,21.36,5400.0,20.5994,20.5994,20.5801,20.5801,5400.0
2008-09-03 12:45:00,21.37,21.37,21.33,21.33,4800.0,20.5897,20.5897,20.5512,20.5512,4800.0
2008-09-03 12:50:00,21.33,21.33,21.33,21.33,5400.0,20.5512,20.5512,20.5512,20.5512,5400.0
2008-09-03 12:55:00,21.33,21.33,21.33,21.33,600.0,20.5512,20.5512,20.5512,20.5512,600.0
2008-09-03 13:00:00,21.33,21.33,21.32,21.33,36900.0,20.5512,20.5512,20.5416,20.5512,36900.0
2008-09-03 13:05:00,21.35,21.35,21.35,21.35,1200.0,20.5705,20.5705,20.5705,20.5705,1200.0
2008-09-03 13:10:00,21.35,21.36,21.35,21.36,900.0,20.5705,20.5801,20.5705,20.5801,900.0
2008-09-03 13:15:00,21.37,21.37,21.36,21.36,6900.0,20.5897,20.5897,20.5801,20.5801,6900.0
2008-09-03 13:20:00,21.38,21.39,21.38,21.39,2700.0,20.5994,20.609,20.5994,20.609,2700.0
2008-09-03 13:25:00,21.36,21.36,21.34,21.34,3600.0,20.5801,20.5801,20.5608,20.5608,3600.0
2008-09-03 13:30:00,21.36,21.37,21.36,21.37,600.0,20.5801,20.5897,20.5801,20.5897,600.0
2008-09-03 13:35:00,21.37,21.37,21.37,21.37,0.0,20.5897,20.5897,20.5897,20.5897,0.0
2008-09-03 13:40:00,21.37,21.37,21.37,21.37,0.0,20.5897,20.5897,20.5897,20.5897,0.0
2008-09-03 13:45:00,21.38,21.42,21.38,21.41,8100.0,20.5994,20.6379,20.5994,20.6283,8100.0
2008-09-03 13:50:00,21.43,21.43,21.43,21.43,3000.0,20.6475,20.6475,20.6475,20.6475,3000.0
2008-09-03 13:55:00,21.42,21.44,21.42,21.43,8400.0,20.6379,20.6572,20.6379,20.6475,8400.0
2008-09-03 14:00:00,21.42,21.46,21.38,21.46,12300.0,20.6379,20.6764,20.5994,20.6764,12300.0
2008-09-03 14:05:00,21.45,21.45,21.42,21.42,5400.0,20.6668,20.6668,20.6379,20.6379,5400.0
2008-09-03 14:10:00,21.39,21.39,21.33,21.35,11700.0,20.609,20.609,20.5512,20.5705,11700.0
2008-09-03 14:15:00,21.35,21.35,21.35,21.35,0.0,20.5705,20.5705,20.5705,20.5705,0.0
2008-09-03 14:20:00,21.35,21.36,21.32,21.34,7800.0,20.5705,20.5801,20.5416,20.5608,7800.0
2008-09-03 14:25:00,21.36,21.38,21.36,21.38,8100.0,20.5801,20.5994,20.5801,20.5994,8100.0
2008-09-03 14:30:00,21.37,21.4,21.37,21.4,7500.0,20.5897,20.6186,20.5897,20.6186,7500.0
2008-09-03 14:35:00,21.38,21.41,21.37,21.41,11700.0,20.5994,20.6283,20.5897,20.6283,11700.0
2008-09-03 14:40:00,21.41,21.41,21.4,21.4,1500.0,20.6283,20.6283,20.6186,20.6186,1500.0
2008-09-03 14:45:00,21.4,21.41,21.4,21.41,900.0,20.6186,20.6283,20.6186,20.6283,900.0
2008-09-03 14:50:00,21.35,21.37,21.35,21.35,2400.0,20.5705,20.5897,20.5705,20.5705,2400.0
2008-09-03 14:55:00,21.36,21.37,21.36,21.37,900.0,20.5801,20.5897,20.5801,20.5897,900.0
2008-09-03 15:00:00,21.37,21.38,21.36,21.36,3300.0,20.5897,20.5994,20.5801,20.5801,3300.0
2008-09-03 15:05:00,21.37,21.37,21.34,21.35,4200.0,20.5897,20.5897,20.5608,20.5705,4200.0
2008-09-03 15:10:00,21.34,21.36,21.34,21.35,3600.0,20.5608,20.5801,20.5608,20.5705,3600.0
2008-09-03 15:15:00,21.35,21.35,21.33,21.35,5700.0,20.5705,20.5705,20.5512,20.5705,5700.0
2008-09-03 15:20:00,21.36,21.41,21.36,21.4,12900.0,20.5801,20.6283,20.5801,20.6186,12900.0
2008-09-03 15:25:00,21.39,21.42,21.39,21.4,11700.0,20.609,20.6379,20.609,20.6186,11700.0
2008-09-03 15:30:00,21.36,21.39,21.36,21.39,6300.0,20.5801,20.609,20.5801,20.609,6300.0
2008-09-03 15:35:00,21.39,21.43,21.39,21.42,7200.0,20.609,20.6475,20.609,20.6379,7200.0
2008-09-03 15:40:00,21.44,21.44,21.42,21.42,2400.0,20.6572,20.6572,20.6379,20.6379,2400.0
2008-09-03 15:45:00,21.42,21.44,21.42,21.44,5400.0,20.6379,20.6572,20.6379,20.6572,5400.0
2008-09-03 15:50:00,21.42,21.45,21.42,21.43,2700.0,20.6379,20.6668,20.6379,20.6475,2700.0
2008-09-03 15:55:00,21.45,21.48,21.45,21.48,3300.0,20.6668,20.6957,20.6668,20.6957,3300.0
2008-09-03 16:00:00,21.47,21.57,21.47,21.57,1500.0,20.6861,20.7824,20.6861,20.7824,1500.0
2008-09-03 16:05:00,21.57,21.57,21.57,21.57,0.0,20.7824,20.7824,20.7824,20.7824,0.0
2008-09-03 16:10:00,21.57,21.57,21.57,21.57,0.0,20.7824,20.7824,20.7824,20.7824,0.0
2008-09-04 09:30:00,21.35,21.35,21.29,21.32,11400.0,20.5705,20.5705,20.5127,20.5416,11400.0
2008-09-04 09:35:00,21.31,21.33,21.3,21.32,2100.0,20.5319,20.5512,20.5223,20.5416,2100.0
2008-09-04 09:40:00,21.33,21.33,21.33,21.33,300.0,20.5512,20.5512,20.5512,20.5512,300.0
2008-09-04 09:45:00,21.33,21.33,21.25,21.27,11700.0,20.5512,20.5512,20.4741,20.4934,11700.0
2008-09-04 09:50:00,21.27,21.27,21.26,21.27,4800.0,20.4934,20.4934,20.4837,20.4934,4800.0
2008-09-04 09:55:00,21.28,21.29,21.28,21.29,1800.0,20.503,20.5127,20.503,20.5127,1800.0
2008-09-04 10:00:00,21.28,21.31,21.28,21.31,49500.0,20.503,20.5319,20.503,20.5319,49500.0
2008-09-04 10:05:00,21.31,21.33,21.31,21.33,1800.0,20.5319,20.5512,20.5319,20.5512,1800.0
2008-09-04 10:10:00,21.32,21.32,21.32,21.32,900.0,20.5416,20.5416,20.5416,20.5416,900.0
2008-09-04 10:15:00,21.3,21.3,21.27,21.28,8400.0,20.5223,20.5223,20.4934,20.503,8400.0
2008-09-04 10:20:00,21.28,21.28,21.25,21.27,11400.0,20.503,20.503,20.4741,20.4934,11400.0
2008-09-04 10:25:00,21.26,21.26,21.26,21.26,6300.0,20.4837,20.4837,20.4837,20.4837,6300.0
2008-09-04 10:30:00,21.26,21.26,21.12,21.12,60900.0,20.4837,20.4837,20.3489,20.3489,60900.0
2008-09-04 10:35:00,21.14,21.17,21.13,21.17,5100.0,20.3681,20.397,20.3585,20.397,5100.0
2008-09-04 10:40:00,21.1,21.12,21.09,21.11,14100.0,20.3296,20.3489,20.32,20.3392,14100.0
2008-09-04 10:45:00,21.12,21.16,21.05,21.05,6300.0,20.3489,20.3874,20.2814,20.2814,6300.0
2008-09-04 10:50:00,21.06,21.11,21.04,21.1,2700.0,20.2911,20.3392,20.2718,20.3296,2700.0
2008-09-04 10:55:00,21.13,21.13,21.13,21.13,300.0,20.3585,20.3585,20.3585,20.3585,300.0
2008-09-04 11:00:00,21.1,21.11,21.05,21.06,180900.0,20.3296,20.3392,20.2814,20.2911,180900.0
2008-09-04 11:05:00,21.06,21.07,21.02,21.05,14700.0,20.2911,20.3007,20.2525,20.2814,14700.0
2008-09-04 11:10:00,21.06,21.07,21.06,21.06,3000.0,20.2911,20.3007,20.2911,20.2911,3000.0
2008-09-04 11:15:00,21.05,21.06,21.04,21.06,4200.0,20.2814,20.2911,20.2718,20.2911,4200.0
2008-09-04 11:20:00,21.04,21.05,20.98,21.0,53700.0,20.2718,20.2814,20.214,20.2332,53700.0
2008-09-04 11:25:00,21.01,21.01,20.99,21.0,3600.0,20.2429,20.2429,20.2236,20.2332,3600.0
2008-09-04 11:30:00,21.0,21.0,21.0,21.0,1200.0,20.2332,20.2332,20.2332,20.2332,1200.0
2008-09-04 11:35:00,21.0,21.0,20.99,21.0,39000.0,20.2332,20.2332,20.2236,20.2332,39000.0
2008-09-04 11:40:00,21.01,21.04,21.01,21.04,2700.0,20.2429,20.2718,20.2429,20.2718,2700.0
2008-09-04 11:45:00,21.03,21.04,21.02,21.04,2700.0,20.2621,20.2718,20.2525,20.2718,2700.0
2008-09-04 11:50:00,21.04,21.04,21.04,21.04,0.0,20.2718,20.2718,20.2718,20.2718,0.0
2008-09-04 11:55:00,21.07,21.07,21.07,21.07,600.0,20.3007,20.3007,20.3007,20.3007,600.0
2008-09-04 12:00:00,21.05,21.09,21.04,21.09,3000.0,20.2814,20.32,20.2718,20.32,3000.0
2008-09-04 12:05:00,21.11,21.12,21.11,21.12,1800.0,20.3392,20.3489,20.3392,20.3489,1800.0
2008-09-04 12:10:00,21.11,21.11,21.08,21.08,10800.0,20.3392,20.3392,20.3103,20.3103,10800.0
2008-09-04 12:15:00,21.06,21.06,21.06,21.06,4200.0,20.2911,20.2911,20.2911,20.2911,4200.0
2008-09-04 12:20:00,21.06,21.06,21.05,21.06,3900.0,20.2911,20.2911,20.2814,20.2911,3900.0
2008-09-04 12:25:00,21.05,21.05,21.05,21.05,600.0,20.2814,20.2814,20.2814,20.2814,600.0
2008-09-04 12:30:00,21.06,21.08,21.06,21.08,3900.0,20.2911,20.3103,20.2911,20.3103,3900.0
2008-09-04 12:35:00,21.07,21.08,21.07,21.07,4200.0,20.3007,20.3103,20.3007,20.3007,4200.0
2008-09-04 12:40:00,21.07,21.07,21.06,21.06,2100.0,20.3007,20.3007,20.2911,20.2911,2100.0
2008-09-04 12:45:00,21.06,21.06,21.05,21.05,600.0,20.2911,20.2911,20.2814,20.2814,600.0
2008-09-04 12:50:00,21.02,21.03,20.99,21.0,9300.0,20.2525,20.2621,20.2236,20.2332,9300.0
2008-09-04 12:55:00,20.99,21.02,20.99,21.0,16200.0,20.2236,20.2525,20.2236,20.2332,16200.0
2008-09-04 13:00:00,21.02,21.02,21.01,21.01,1500.0,20.2525,20.2525,20.2429,20.2429,1500.0
2008-09-04 13:05:00,20.98,21.0,20.97,20.99,2700.0,20.214,20.2332,20.2043,20.2236,2700.0
2008-09-04 13:10:00,20.99,20.99,20.96,20.98,5400.0,20.2236,20.2236,20.1947,20.214,5400.0
2008-09-04 13:15:00,20.98,20.98,20.97,20.98,1800.0,20.214,20.214,20.2043,20.214,1800.0
2008-09-04 13:20:00,20.98,20.99,20.97,20.97,3000.0,20.214,20.2236,20.2043,20.2043,3000.0
2008-09-04 13:25:00,20.96,20.96,20.92,20.92,6300.0,20.1947,20.1947,20.1562,20.1562,6300.0
2008-09-04 13:30:00,20.93,20.95,20.92,20.95,15300.0,20.1658,20.1851,20.1562,20.1851,15300.0
2008-09-04 13:35:00,20.93,20.95,20.93,20.95,3000.0,20.1658,20.1851,20.1658,20.1851,3000.0
2008-09-04 13:40:00,20.96,20.97,20.95,20.97,2400.0,20.1947,20.2043,20.1851,20.2043,2400.0
2008-09-04 13:45:00,20.96,20.96,20.95,20.96,3300.0,20.1947,20.1947,20.1851,20.1947,3300.0
2008-09-04 13:50:00,20.96,20.96,20.95,20.95,1200.0,20.1947,20.1947,20.1851,20.1851,1200.0
2008-09-04 13:55:00,20.94,20.95,20.94,20.94,6600.0,20.1754,20.1851,20.1754,20.1754,6600.0
2008-09-04 14:00:00,20.95,20.95,20.93,20.95,12000.0,20.1851,20.1851,20.1658,20.1851,12000.0
2008-09-04 14:05:00,20.94,20.94,20.9,20.9,7200.0,20.1754,20.1754,20.1369,20.1369,7200.0
2008-09-04 14:10:00,20.9,20.91,20.87,20.88,24600.0,20.1369,20.1465,20.108,20.1176,24600.0
2008-09-04 14:15:00,20.88,20.88,20.87,20.87,7500.0,20.1176,20.1176,20.108,20.108,7500.0
2008-09-04 14:20:00,20.87,20.88,20.82,20.83,28200.0,20.108,20.1176,20.0598,20.0694,28200.0
2008-09-04 14:25:00,20.85,20.89,20.84,20.87,38400.0,20.0887,20.1273,20.0791,20.108,38400.0
2008-09-04 14:30:00,20.87,20.88,20.86,20.86,6900.0,20.108,20.1176,20.0984,20.0984,6900.0
2008-09-04 14:35:00,20.86,20.86,20.86,20.86,7800.0,20.0984,20.0984,20.0984,20.0984,7800.0
2008-09-04 14:40:00,20.9,20.92,20.88,20.9,21000.0,20.1369,20.1562,20.1176,20.1369,21000.0
2008-09-04 14:45:00,20.89,20.9,20.88,20.88,2400.0,20.1273,20.1369,20.1176,20.1176,2400.0
2008-09-04 14:50:00,20.88,20.88,20.86,20.86,4500.0,20.1176,20.1176,20.0984,20.0984,4500.0
2008-09-04 14:55:00,20.87,20.9,20.86,20.9,5400.0,20.108,20.1369,20.0984,20.1369,5400.0
2008-09-04 15:00:00,20.91,20.91,20.89,20.89,5400.0,20.1465,20.1465,20.1273,20.1273,5400.0
2008-09-04 15:05:00,20.89,20.89,20.88,20.88,8100.0,20.1273,20.1273,20.1176,20.1176,8100.0
2008-09-04 15:10:00,20.88,20.9,20.87,20.87,16200.0,20.1176,20.1369,20.108,20.108,16200.0
2008-09-04 15:15:00,20.88,20.9,20.87,20.88,10800.0,20.1176,20.1369,20.108,20.1176,10800.0
2008-09-04 15:20:00,20.87,20.87,20.83,20.85,12000.0,20.108,20.108,20.0694,20.0887,12000.0
2008-09-04 15:25:00,20.86,20.88,20.85,20.87,60600.0,20.0984,20.1176,20.0887,20.108,60600.0
2008-09-04 15:30:00,20.84,20.88,20.84,20.88,4800.0,20.0791,20.1176,20.0791,20.1176,4800.0
2008-09-04 15:35:00,20.87,20.87,20.87,20.87,300.0,20.108,20.108,20.108,20.108,300.0
2008-09-04 15:40:00,20.86,20.91,20.85,20.88,14100.0,20.0984,20.1465,20.0887,20.1176,14100.0
2008-09-04 15:45:00,20.88,20.91,20.87,20.87,13500.0,20.1176,20.1465,20.108,20.108,13500.0
2008-09-04 15:50:00,20.87,20.88,20.86,20.86,10500.0,20.108,20.1176,20.0984,20.0984,10500.0
2008-09-04 15:55:00,20.87,20.88,20.86,20.86,6300.0,20.108,20.1176,20.0984,20.0984,6300.0
2008-09-04 16:00:00,20.87,20.87,20.74,20.74,3600.0,20.108,20.108,19.9827,19.9827,3600.0
2008-09-04 16:05:00,20.74,20.74,20.74,20.74,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2008-09-04 16:10:00,20.74,20.74,20.74,20.74,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2008-09-05 09:30:00,20.71,20.81,20.68,20.73,48600.0,19.9538,20.0502,19.9249,19.9731,48600.0
2008-09-05 09:35:00,20.72,20.75,20.72,20.75,2400.0,19.9635,19.9924,19.9635,19.9924,2400.0
2008-09-05 09:40:00,20.71,20.76,20.7,20.73,44700.0,19.9538,20.002,19.9442,19.9731,44700.0
2008-09-05 09:45:00,20.72,20.78,20.72,20.73,8700.0,19.9635,20.0213,19.9635,19.9731,8700.0
2008-09-05 09:50:00,20.69,20.7,20.64,20.68,30000.0,19.9346,19.9442,19.8864,19.9249,30000.0
2008-09-05 09:55:00,20.67,20.67,20.62,20.65,56400.0,19.9153,19.9153,19.8671,19.896,56400.0
2008-09-05 10:00:00,20.63,20.7,20.61,20.7,27300.0,19.8768,19.9442,19.8575,19.9442,27300.0
2008-09-05 10:05:00,20.68,20.68,20.6,20.66,9900.0,19.9249,19.9249,19.8478,19.9057,9900.0
2008-09-05 10:10:00,20.61,20.65,20.61,20.65,6000.0,19.8575,19.896,19.8575,19.896,6000.0
2008-09-05 10:15:00,20.66,20.66,20.62,20.62,15300.0,19.9057,19.9057,19.8671,19.8671,15300.0
2008-09-05 10:20:00,20.62,20.64,20.62,20.62,5700.0,19.8671,19.8864,19.8671,19.8671,5700.0
2008-09-05 10:25:00,20.59,20.59,20.57,20.57,26100.0,19.8382,19.8382,19.8189,19.8189,26100.0
2008-09-05 10:30:00,20.58,20.58,20.54,20.54,13500.0,19.8286,19.8286,19.79,19.79,13500.0
2008-09-05 10:35:00,20.54,20.57,20.54,20.57,13800.0,19.79,19.8189,19.79,19.8189,13800.0
2008-09-05 10:40:00,20.55,20.56,20.55,20.56,9300.0,19.7997,19.8093,19.7997,19.8093,9300.0
2008-09-05 10:45:00,20.56,20.57,20.55,20.55,5700.0,19.8093,19.8189,19.7997,19.7997,5700.0
2008-09-05 10:50:00,20.53,20.56,20.53,20.56,3300.0,19.7804,19.8093,19.7804,19.8093,3300.0
2008-09-05 10:55:00,20.54,20.54,20.47,20.48,22200.0,19.79,19.79,19.7226,19.7322,22200.0
2008-09-05 11:00:00,20.47,20.48,20.43,20.44,12300.0,19.7226,19.7322,19.6841,19.6937,12300.0
2008-09-05 11:05:00,20.46,20.46,20.44,20.44,25200.0,19.713,19.713,19.6937,19.6937,25200.0
2008-09-05 11:10:00,20.44,20.44,20.38,20.41,14100.0,19.6937,19.6937,19.6359,19.6648,14100.0
2008-09-05 11:15:00,20.42,20.42,20.42,20.42,600.0,19.6744,19.6744,19.6744,19.6744,600.0
2008-09-05 11:20:00,20.42,20.45,20.42,20.44,4500.0,19.6744,19.7033,19.6744,19.6937,4500.0
2008-09-05 11:25:00,20.45,20.47,20.44,20.47,3600.0,19.7033,19.7226,19.6937,19.7226,3600.0
2008-09-05 11:30:00,20.47,20.47,20.47,20.47,900.0,19.7226,19.7226,19.7226,19.7226,900.0
2008-09-05 11:35:00,20.47,20.49,20.47,20.49,600.0,19.7226,19.7419,19.7226,19.7419,600.0
2008-09-05 11:40:00,20.5,20.51,20.49,20.5,7500.0,19.7515,19.7611,19.7419,19.7515,7500.0
2008-09-05 11:45:00,20.53,20.54,20.53,20.54,3000.0,19.7804,19.79,19.7804,19.79,3000.0
2008-09-05 11:50:00,20.54,20.55,20.52,20.53,13500.0,19.79,19.7997,19.7708,19.7804,13500.0
2008-09-05 11:55:00,20.53,20.53,20.53,20.53,7200.0,19.7804,19.7804,19.7804,19.7804,7200.0
2008-09-05 12:00:00,20.51,20.51,20.49,20.49,30300.0,19.7611,19.7611,19.7419,19.7419,30300.0
2008-09-05 12:05:00,20.5,20.5,20.49,20.49,9300.0,19.7515,19.7515,19.7419,19.7419,9300.0
2008-09-05 12:10:00,20.5,20.51,20.49,20.49,8700.0,19.7515,19.7611,19.7419,19.7419,8700.0
2008-09-05 12:15:00,20.51,20.51,20.5,20.5,3000.0,19.7611,19.7611,19.7515,19.7515,3000.0
2008-09-05 12:20:00,20.49,20.49,20.48,20.48,9600.0,19.7419,19.7419,19.7322,19.7322,9600.0
2008-09-05 12:25:00,20.48,20.48,20.46,20.47,10800.0,19.7322,19.7322,19.713,19.7226,10800.0
2008-09-05 12:30:00,20.49,20.51,20.49,20.49,6000.0,19.7419,19.7611,19.7419,19.7419,6000.0
2008-09-05 12:35:00,20.49,20.52,20.49,20.52,3300.0,19.7419,19.7708,19.7419,19.7708,3300.0
2008-09-05 12:40:00,20.5,20.53,20.5,20.53,3300.0,19.7515,19.7804,19.7515,19.7804,3300.0
2008-09-05 12:45:00,20.52,20.54,20.52,20.52,5700.0,19.7708,19.79,19.7708,19.7708,5700.0
2008-09-05 12:50:00,20.51,20.55,20.5,20.54,9000.0,19.7611,19.7997,19.7515,19.79,9000.0
2008-09-05 12:55:00,20.52,20.52,20.5,20.5,24900.0,19.7708,19.7708,19.7515,19.7515,24900.0
2008-09-05 13:00:00,20.51,20.51,20.49,20.49,6900.0,19.7611,19.7611,19.7419,19.7419,6900.0
2008-09-05 13:05:00,20.51,20.52,20.51,20.52,1500.0,19.7611,19.7708,19.7611,19.7708,1500.0
2008-09-05 13:10:00,20.52,20.53,20.52,20.53,600.0,19.7708,19.7804,19.7708,19.7804,600.0
2008-09-05 13:15:00,20.55,20.55,20.52,20.52,3300.0,19.7997,19.7997,19.7708,19.7708,3300.0
2008-09-05 13:20:00,20.52,20.52,20.52,20.52,4200.0,19.7708,19.7708,19.7708,19.7708,4200.0
2008-09-05 13:25:00,20.52,20.52,20.52,20.52,0.0,19.7708,19.7708,19.7708,19.7708,0.0
2008-09-05 13:30:00,20.58,20.61,20.58,20.61,3600.0,19.8286,19.8575,19.8286,19.8575,3600.0
2008-09-05 13:35:00,20.6,20.6,20.54,20.54,17700.0,19.8478,19.8478,19.79,19.79,17700.0
2008-09-05 13:40:00,20.54,20.57,20.54,20.57,7800.0,19.79,19.8189,19.79,19.8189,7800.0
2008-09-05 13:45:00,20.54,20.54,20.53,20.54,13500.0,19.79,19.79,19.7804,19.79,13500.0
2008-09-05 13:50:00,20.52,20.52,20.52,20.52,14700.0,19.7708,19.7708,19.7708,19.7708,14700.0
2008-09-05 13:55:00,20.55,20.55,20.55,20.55,300.0,19.7997,19.7997,19.7997,19.7997,300.0
2008-09-05 14:00:00,20.54,20.54,20.49,20.49,42300.0,19.79,19.79,19.7419,19.7419,42300.0
2008-09-05 14:05:00,20.5,20.53,20.5,20.52,17700.0,19.7515,19.7804,19.7515,19.7708,17700.0
2008-09-05 14:10:00,20.51,20.54,20.51,20.54,8400.0,19.7611,19.79,19.7611,19.79,8400.0
2008-09-05 14:15:00,20.54,20.56,20.54,20.56,3900.0,19.79,19.8093,19.79,19.8093,3900.0
2008-09-05 14:20:00,20.57,20.6,20.56,20.56,10200.0,19.8189,19.8478,19.8093,19.8093,10200.0
2008-09-05 14:25:00,20.56,20.6,20.56,20.58,2700.0,19.8093,19.8478,19.8093,19.8286,2700.0
2008-09-05 14:30:00,20.6,20.64,20.59,20.64,26700.0,19.8478,19.8864,19.8382,19.8864,26700.0
2008-09-05 14:35:00,20.62,20.63,20.62,20.63,2100.0,19.8671,19.8768,19.8671,19.8768,2100.0
2008-09-05 14:40:00,20.62,20.65,20.62,20.65,4800.0,19.8671,19.896,19.8671,19.896,4800.0
2008-09-05 14:45:00,20.63,20.65,20.63,20.65,2100.0,19.8768,19.896,19.8768,19.896,2100.0
2008-09-05 14:50:00,20.64,20.67,20.64,20.65,1800.0,19.8864,19.9153,19.8864,19.896,1800.0
2008-09-05 14:55:00,20.69,20.74,20.69,20.71,3600.0,19.9346,19.9827,19.9346,19.9538,3600.0
2008-09-05 15:00:00,20.69,20.69,20.66,20.67,18300.0,19.9346,19.9346,19.9057,19.9153,18300.0
2008-09-05 15:05:00,20.66,20.66,20.64,20.64,7800.0,19.9057,19.9057,19.8864,19.8864,7800.0
2008-09-05 15:10:00,20.62,20.64,20.62,20.64,19200.0,19.8671,19.8864,19.8671,19.8864,19200.0
2008-09-05 15:15:00,20.64,20.67,20.64,20.67,18600.0,19.8864,19.9153,19.8864,19.9153,18600.0
2008-09-05 15:20:00,20.67,20.67,20.65,20.66,31200.0,19.9153,19.9153,19.896,19.9057,31200.0
2008-09-05 15:25:00,20.67,20.69,20.67,20.69,10200.0,19.9153,19.9346,19.9153,19.9346,10200.0
2008-09-05 15:30:00,20.68,20.69,20.68,20.69,2700.0,19.9249,19.9346,19.9249,19.9346,2700.0
2008-09-05 15:35:00,20.72,20.75,20.72,20.75,25200.0,19.9635,19.9924,19.9635,19.9924,25200.0
2008-09-05 15:40:00,20.74,20.75,20.72,20.75,204600.0,19.9827,19.9924,19.9635,19.9924,204600.0
2008-09-05 15:45:00,20.75,20.77,20.75,20.76,10200.0,19.9924,20.0116,19.9924,20.002,10200.0
2008-09-05 15:50:00,20.76,20.76,20.74,20.76,9900.0,20.002,20.002,19.9827,20.002,9900.0
2008-09-05 15:55:00,20.75,20.75,20.67,20.67,7200.0,19.9924,19.9924,19.9153,19.9153,7200.0
2008-09-05 16:00:00,20.67,20.67,20.67,20.67,300.0,19.9153,19.9153,19.9153,19.9153,300.0
2008-09-05 16:05:00,20.67,20.67,20.67,20.67,0.0,19.9153,19.9153,19.9153,19.9153,0.0
2008-09-05 16:10:00,20.67,20.67,20.67,20.67,0.0,19.9153,19.9153,19.9153,19.9153,0.0
2008-09-08 09:30:00,20.76,21.02,20.75,21.02,15000.0,20.002,20.2525,19.9924,20.2525,15000.0
2008-09-08 09:35:00,20.98,20.98,20.92,20.92,29100.0,20.214,20.214,20.1562,20.1562,29100.0
2008-09-08 09:40:00,20.87,20.87,20.79,20.8,6900.0,20.108,20.108,20.0309,20.0405,6900.0
2008-09-08 09:45:00,20.87,20.89,20.85,20.89,40500.0,20.108,20.1273,20.0887,20.1273,40500.0
2008-09-08 09:50:00,20.88,20.88,20.81,20.86,17700.0,20.1176,20.1176,20.0502,20.0984,17700.0
2008-09-08 09:55:00,20.87,20.87,20.82,20.82,55200.0,20.108,20.108,20.0598,20.0598,55200.0
2008-09-08 10:00:00,20.81,20.82,20.81,20.82,1200.0,20.0502,20.0598,20.0502,20.0598,1200.0
2008-09-08 10:05:00,20.85,20.88,20.85,20.88,3900.0,20.0887,20.1176,20.0887,20.1176,3900.0
2008-09-08 10:10:00,20.86,20.86,20.82,20.84,1500.0,20.0984,20.0984,20.0598,20.0791,1500.0
2008-09-08 10:15:00,20.82,20.82,20.75,20.79,2700.0,20.0598,20.0598,19.9924,20.0309,2700.0
2008-09-08 10:20:00,20.82,20.82,20.8,20.82,4200.0,20.0598,20.0598,20.0405,20.0598,4200.0
2008-09-08 10:25:00,20.83,20.83,20.8,20.8,6600.0,20.0694,20.0694,20.0405,20.0405,6600.0
2008-09-08 10:30:00,20.82,20.84,20.78,20.78,6300.0,20.0598,20.0791,20.0213,20.0213,6300.0
2008-09-08 10:35:00,20.77,20.78,20.77,20.78,2700.0,20.0116,20.0213,20.0116,20.0213,2700.0
2008-09-08 10:40:00,20.83,20.84,20.83,20.83,3000.0,20.0694,20.0791,20.0694,20.0694,3000.0
2008-09-08 10:45:00,20.8,20.83,20.8,20.83,15000.0,20.0405,20.0694,20.0405,20.0694,15000.0
2008-09-08 10:50:00,20.82,20.82,20.73,20.74,5400.0,20.0598,20.0598,19.9731,19.9827,5400.0
2008-09-08 10:55:00,20.74,20.76,20.72,20.72,3900.0,19.9827,20.002,19.9635,19.9635,3900.0
2008-09-08 11:00:00,20.7,20.7,20.63,20.7,9600.0,19.9442,19.9442,19.8768,19.9442,9600.0
2008-09-08 11:05:00,20.68,20.76,20.67,20.7,15900.0,19.9249,20.002,19.9153,19.9442,15900.0
2008-09-08 11:10:00,20.73,20.8,20.72,20.78,48000.0,19.9731,20.0405,19.9635,20.0213,48000.0
2008-09-08 11:15:00,20.78,20.78,20.7,20.72,105900.0,20.0213,20.0213,19.9442,19.9635,105900.0
2008-09-08 11:20:00,20.72,20.75,20.69,20.73,59100.0,19.9635,19.9924,19.9346,19.9731,59100.0
2008-09-08 11:25:00,20.73,20.74,20.72,20.72,3000.0,19.9731,19.9827,19.9635,19.9635,3000.0
2008-09-08 11:30:00,20.75,20.76,20.75,20.76,2400.0,19.9924,20.002,19.9924,20.002,2400.0
2008-09-08 11:35:00,20.75,20.75,20.73,20.73,2400.0,19.9924,19.9924,19.9731,19.9731,2400.0
2008-09-08 11:40:00,20.73,20.73,20.7,20.7,4200.0,19.9731,19.9731,19.9442,19.9442,4200.0
2008-09-08 11:45:00,20.7,20.73,20.67,20.67,114900.0,19.9442,19.9731,19.9153,19.9153,114900.0
2008-09-08 11:50:00,20.67,20.69,20.65,20.65,95100.0,19.9153,19.9346,19.896,19.896,95100.0
2008-09-08 11:55:00,20.62,20.62,20.56,20.56,78900.0,19.8671,19.8671,19.8093,19.8093,78900.0
2008-09-08 12:00:00,20.57,20.58,20.56,20.56,34800.0,19.8189,19.8286,19.8093,19.8093,34800.0
2008-09-08 12:05:00,20.56,20.56,20.53,20.53,9600.0,19.8093,19.8093,19.7804,19.7804,9600.0
2008-09-08 12:10:00,20.53,20.53,20.51,20.53,22200.0,19.7804,19.7804,19.7611,19.7804,22200.0
2008-09-08 12:15:00,20.54,20.57,20.53,20.56,7500.0,19.79,19.8189,19.7804,19.8093,7500.0
2008-09-08 12:20:00,20.56,20.56,20.55,20.55,900.0,19.8093,19.8093,19.7997,19.7997,900.0
2008-09-08 12:25:00,20.57,20.58,20.57,20.58,1200.0,19.8189,19.8286,19.8189,19.8286,1200.0
2008-09-08 12:30:00,20.59,20.62,20.59,20.59,82200.0,19.8382,19.8671,19.8382,19.8382,82200.0
2008-09-08 12:35:00,20.59,20.59,20.56,20.57,45900.0,19.8382,19.8382,19.8093,19.8189,45900.0
2008-09-08 12:40:00,20.59,20.6,20.58,20.58,25200.0,19.8382,19.8478,19.8286,19.8286,25200.0
2008-09-08 12:45:00,20.57,20.58,20.57,20.57,37500.0,19.8189,19.8286,19.8189,19.8189,37500.0
2008-09-08 12:50:00,20.55,20.55,20.53,20.53,1200.0,19.7997,19.7997,19.7804,19.7804,1200.0
2008-09-08 12:55:00,20.55,20.57,20.55,20.55,6000.0,19.7997,19.8189,19.7997,19.7997,6000.0
2008-09-08 13:00:00,20.54,20.54,20.48,20.49,609300.0,19.79,19.79,19.7322,19.7419,609300.0
2008-09-08 13:05:00,20.49,20.49,20.36,20.36,50700.0,19.7419,19.7419,19.6166,19.6166,50700.0
2008-09-08 13:10:00,20.37,20.42,20.36,20.41,13200.0,19.6262,19.6744,19.6166,19.6648,13200.0
2008-09-08 13:15:00,20.46,20.46,20.46,20.46,300.0,19.713,19.713,19.713,19.713,300.0
2008-09-08 13:20:00,20.44,20.46,20.44,20.46,3300.0,19.6937,19.713,19.6937,19.713,3300.0
2008-09-08 13:25:00,20.48,20.5,20.46,20.5,3600.0,19.7322,19.7515,19.713,19.7515,3600.0
2008-09-08 13:30:00,20.47,20.49,20.46,20.46,4200.0,19.7226,19.7419,19.713,19.713,4200.0
2008-09-08 13:35:00,20.48,20.48,20.48,20.48,900.0,19.7322,19.7322,19.7322,19.7322,900.0
2008-09-08 13:40:00,20.46,20.48,20.45,20.48,3000.0,19.713,19.7322,19.7033,19.7322,3000.0
2008-09-08 13:45:00,20.49,20.49,20.48,20.48,3300.0,19.7419,19.7419,19.7322,19.7322,3300.0
2008-09-08 13:50:00,20.46,20.47,20.46,20.47,600.0,19.713,19.7226,19.713,19.7226,600.0
2008-09-08 13:55:00,20.49,20.49,20.46,20.46,900.0,19.7419,19.7419,19.713,19.713,900.0
2008-09-08 14:00:00,20.45,20.48,20.44,20.48,5400.0,19.7033,19.7322,19.6937,19.7322,5400.0
2008-09-08 14:05:00,20.49,20.49,20.46,20.48,7200.0,19.7419,19.7419,19.713,19.7322,7200.0
2008-09-08 14:10:00,20.47,20.5,20.46,20.5,6900.0,19.7226,19.7515,19.713,19.7515,6900.0
2008-09-08 14:15:00,20.5,20.51,20.49,20.49,7800.0,19.7515,19.7611,19.7419,19.7419,7800.0
2008-09-08 14:20:00,20.52,20.52,20.52,20.52,300.0,19.7708,19.7708,19.7708,19.7708,300.0
2008-09-08 14:25:00,20.52,20.52,20.52,20.52,0.0,19.7708,19.7708,19.7708,19.7708,0.0
2008-09-08 14:30:00,20.53,20.53,20.51,20.51,900.0,19.7804,19.7804,19.7611,19.7611,900.0
2008-09-08 14:35:00,20.55,20.55,20.55,20.55,4800.0,19.7997,19.7997,19.7997,19.7997,4800.0
2008-09-08 14:40:00,20.54,20.54,20.54,20.54,300.0,19.79,19.79,19.79,19.79,300.0
2008-09-08 14:45:00,20.56,20.56,20.52,20.53,6600.0,19.8093,19.8093,19.7708,19.7804,6600.0
2008-09-08 14:50:00,20.52,20.54,20.52,20.54,5700.0,19.7708,19.79,19.7708,19.79,5700.0
2008-09-08 14:55:00,20.55,20.55,20.51,20.53,52500.0,19.7997,19.7997,19.7611,19.7804,52500.0
2008-09-08 15:00:00,20.53,20.54,20.53,20.54,28500.0,19.7804,19.79,19.7804,19.79,28500.0
2008-09-08 15:05:00,20.51,20.54,20.5,20.5,19800.0,19.7611,19.79,19.7515,19.7515,19800.0
2008-09-08 15:10:00,20.52,20.54,20.51,20.53,7200.0,19.7708,19.79,19.7611,19.7804,7200.0
2008-09-08 15:15:00,20.55,20.55,20.52,20.52,6000.0,19.7997,19.7997,19.7708,19.7708,6000.0
2008-09-08 15:20:00,20.53,20.57,20.53,20.55,7500.0,19.7804,19.8189,19.7804,19.7997,7500.0
2008-09-08 15:25:00,20.56,20.58,20.55,20.55,4200.0,19.8093,19.8286,19.7997,19.7997,4200.0
2008-09-08 15:30:00,20.57,20.6,20.57,20.6,10500.0,19.8189,19.8478,19.8189,19.8478,10500.0
2008-09-08 15:35:00,20.59,20.6,20.58,20.6,7200.0,19.8382,19.8478,19.8286,19.8478,7200.0
2008-09-08 15:40:00,20.59,20.6,20.57,20.59,11700.0,19.8382,19.8478,19.8189,19.8382,11700.0
2008-09-08 15:45:00,20.6,20.6,20.58,20.6,14400.0,19.8478,19.8478,19.8286,19.8478,14400.0
2008-09-08 15:50:00,20.6,20.6,20.57,20.59,133200.0,19.8478,19.8478,19.8189,19.8382,133200.0
2008-09-08 15:55:00,20.59,20.59,20.56,20.59,7500.0,19.8382,19.8382,19.8093,19.8382,7500.0
2008-09-08 16:00:00,20.59,20.59,20.59,20.59,300.0,19.8382,19.8382,19.8382,19.8382,300.0
2008-09-08 16:05:00,20.59,20.59,20.59,20.59,0.0,19.8382,19.8382,19.8382,19.8382,0.0
2008-09-08 16:10:00,20.64,20.64,20.64,20.64,300.0,19.8864,19.8864,19.8864,19.8864,300.0
2008-09-09 09:30:00,20.67,20.67,20.48,20.59,54000.0,19.9153,19.9153,19.7322,19.8382,54000.0
2008-09-09 09:35:00,20.59,20.62,20.59,20.6,22200.0,19.8382,19.8671,19.8382,19.8478,22200.0
2008-09-09 09:40:00,20.64,20.66,20.62,20.62,8700.0,19.8864,19.9057,19.8671,19.8671,8700.0
2008-09-09 09:45:00,20.66,20.7,20.66,20.69,1800.0,19.9057,19.9442,19.9057,19.9346,1800.0
2008-09-09 09:50:00,20.72,20.77,20.72,20.77,24000.0,19.9635,20.0116,19.9635,20.0116,24000.0
2008-09-09 09:55:00,20.76,20.8,20.76,20.8,187800.0,20.002,20.0405,20.002,20.0405,187800.0
2008-09-09 10:00:00,20.79,20.79,20.73,20.73,64500.0,20.0309,20.0309,19.9731,19.9731,64500.0
2008-09-09 10:05:00,20.73,20.74,20.73,20.73,15000.0,19.9731,19.9827,19.9731,19.9731,15000.0
2008-09-09 10:10:00,20.73,20.73,20.73,20.73,0.0,19.9731,19.9731,19.9731,19.9731,0.0
2008-09-09 10:15:00,20.73,20.73,20.7,20.7,18000.0,19.9731,19.9731,19.9442,19.9442,18000.0
2008-09-09 10:20:00,20.71,20.73,20.7,20.73,7500.0,19.9538,19.9731,19.9442,19.9731,7500.0
2008-09-09 10:25:00,20.72,20.72,20.64,20.64,7200.0,19.9635,19.9635,19.8864,19.8864,7200.0
2008-09-09 10:30:00,20.63,20.63,20.59,20.63,19800.0,19.8768,19.8768,19.8382,19.8768,19800.0
2008-09-09 10:35:00,20.61,20.63,20.61,20.63,1200.0,19.8575,19.8768,19.8575,19.8768,1200.0
2008-09-09 10:40:00,20.63,20.64,20.63,20.64,1500.0,19.8768,19.8864,19.8768,19.8864,1500.0
2008-09-09 10:45:00,20.63,20.63,20.59,20.59,5100.0,19.8768,19.8768,19.8382,19.8382,5100.0
2008-09-09 10:50:00,20.57,20.57,20.54,20.54,1800.0,19.8189,19.8189,19.79,19.79,1800.0
2008-09-09 10:55:00,20.51,20.57,20.51,20.55,9300.0,19.7611,19.8189,19.7611,19.7997,9300.0
2008-09-09 11:00:00,20.55,20.55,20.53,20.53,9900.0,19.7997,19.7997,19.7804,19.7804,9900.0
2008-09-09 11:05:00,20.52,20.52,20.52,20.52,900.0,19.7708,19.7708,19.7708,19.7708,900.0
2008-09-09 11:10:00,20.51,20.51,20.47,20.47,4200.0,19.7611,19.7611,19.7226,19.7226,4200.0
2008-09-09 11:15:00,20.45,20.47,20.45,20.47,1500.0,19.7033,19.7226,19.7033,19.7226,1500.0
2008-09-09 11:20:00,20.51,20.54,20.51,20.54,7200.0,19.7611,19.79,19.7611,19.79,7200.0
2008-09-09 11:25:00,20.54,20.54,20.52,20.53,900.0,19.79,19.79,19.7708,19.7804,900.0
2008-09-09 11:30:00,20.52,20.53,20.51,20.53,1500.0,19.7708,19.7804,19.7611,19.7804,1500.0
2008-09-09 11:35:00,20.53,20.55,20.53,20.55,1500.0,19.7804,19.7997,19.7804,19.7997,1500.0
2008-09-09 11:40:00,20.53,20.53,20.5,20.5,600.0,19.7804,19.7804,19.7515,19.7515,600.0
2008-09-09 11:45:00,20.51,20.52,20.5,20.51,37500.0,19.7611,19.7708,19.7515,19.7611,37500.0
2008-09-09 11:50:00,20.5,20.52,20.5,20.51,94800.0,19.7515,19.7708,19.7515,19.7611,94800.0
2008-09-09 11:55:00,20.47,20.47,20.46,20.46,14700.0,19.7226,19.7226,19.713,19.713,14700.0
2008-09-09 12:00:00,20.46,20.46,20.46,20.46,900.0,19.713,19.713,19.713,19.713,900.0
2008-09-09 12:05:00,20.45,20.47,20.45,20.47,75000.0,19.7033,19.7226,19.7033,19.7226,75000.0
2008-09-09 12:10:00,20.47,20.47,20.42,20.42,1800.0,19.7226,19.7226,19.6744,19.6744,1800.0
2008-09-09 12:15:00,20.43,20.45,20.42,20.44,8100.0,19.6841,19.7033,19.6744,19.6937,8100.0
2008-09-09 12:20:00,20.48,20.48,20.47,20.47,8400.0,19.7322,19.7322,19.7226,19.7226,8400.0
2008-09-09 12:25:00,20.47,20.48,20.47,20.48,5100.0,19.7226,19.7322,19.7226,19.7322,5100.0
2008-09-09 12:30:00,20.46,20.48,20.46,20.48,1800.0,19.713,19.7322,19.713,19.7322,1800.0
2008-09-09 12:35:00,20.49,20.52,20.49,20.5,109200.0,19.7419,19.7708,19.7419,19.7515,109200.0
2008-09-09 12:40:00,20.49,20.52,20.48,20.49,18900.0,19.7419,19.7708,19.7322,19.7419,18900.0
2008-09-09 12:45:00,20.51,20.52,20.51,20.51,50400.0,19.7611,19.7708,19.7611,19.7611,50400.0
2008-09-09 12:50:00,20.5,20.5,20.5,20.5,2700.0,19.7515,19.7515,19.7515,19.7515,2700.0
2008-09-09 12:55:00,20.48,20.48,20.48,20.48,300.0,19.7322,19.7322,19.7322,19.7322,300.0
2008-09-09 13:00:00,20.46,20.52,20.46,20.52,6300.0,19.713,19.7708,19.713,19.7708,6300.0
2008-09-09 13:05:00,20.52,20.55,20.52,20.55,76500.0,19.7708,19.7997,19.7708,19.7997,76500.0
2008-09-09 13:10:00,20.55,20.55,20.52,20.52,16500.0,19.7997,19.7997,19.7708,19.7708,16500.0
2008-09-09 13:15:00,20.53,20.53,20.51,20.51,1200.0,19.7804,19.7804,19.7611,19.7611,1200.0
2008-09-09 13:20:00,20.51,20.52,20.51,20.51,6000.0,19.7611,19.7708,19.7611,19.7611,6000.0
2008-09-09 13:25:00,20.51,20.51,20.45,20.45,6600.0,19.7611,19.7611,19.7033,19.7033,6600.0
2008-09-09 13:30:00,20.44,20.46,20.43,20.44,151200.0,19.6937,19.713,19.6841,19.6937,151200.0
2008-09-09 13:35:00,20.44,20.44,20.44,20.44,900.0,19.6937,19.6937,19.6937,19.6937,900.0
2008-09-09 13:40:00,20.44,20.45,20.44,20.45,38400.0,19.6937,19.7033,19.6937,19.7033,38400.0
2008-09-09 13:45:00,20.45,20.45,20.41,20.42,66600.0,19.7033,19.7033,19.6648,19.6744,66600.0
2008-09-09 13:50:00,20.42,20.44,20.42,20.44,3300.0,19.6744,19.6937,19.6744,19.6937,3300.0
2008-09-09 13:55:00,20.42,20.42,20.42,20.42,1500.0,19.6744,19.6744,19.6744,19.6744,1500.0
2008-09-09 14:00:00,20.43,20.45,20.43,20.45,6900.0,19.6841,19.7033,19.6841,19.7033,6900.0
2008-09-09 14:05:00,20.43,20.45,20.43,20.43,8100.0,19.6841,19.7033,19.6841,19.6841,8100.0
2008-09-09 14:10:00,20.43,20.45,20.43,20.43,6900.0,19.6841,19.7033,19.6841,19.6841,6900.0
2008-09-09 14:15:00,20.43,20.43,20.4,20.4,6600.0,19.6841,19.6841,19.6551,19.6551,6600.0
2008-09-09 14:20:00,20.4,20.41,20.4,20.41,4200.0,19.6551,19.6648,19.6551,19.6648,4200.0
2008-09-09 14:25:00,20.43,20.44,20.43,20.44,1500.0,19.6841,19.6937,19.6841,19.6937,1500.0
2008-09-09 14:30:00,20.4,20.4,20.37,20.37,21300.0,19.6551,19.6551,19.6262,19.6262,21300.0
2008-09-09 14:35:00,20.36,20.39,20.36,20.39,9300.0,19.6166,19.6455,19.6166,19.6455,9300.0
2008-09-09 14:40:00,20.37,20.37,20.33,20.34,7800.0,19.6262,19.6262,19.5877,19.5973,7800.0
2008-09-09 14:45:00,20.33,20.35,20.3,20.35,19200.0,19.5877,19.607,19.5588,19.607,19200.0
2008-09-09 14:50:00,20.34,20.35,20.32,20.35,9600.0,19.5973,19.607,19.5781,19.607,9600.0
2008-09-09 14:55:00,20.32,20.32,20.31,20.32,8100.0,19.5781,19.5781,19.5684,19.5781,8100.0
2008-09-09 15:00:00,20.33,20.34,20.29,20.31,10800.0,19.5877,19.5973,19.5492,19.5684,10800.0
2008-09-09 15:05:00,20.32,20.33,20.3,20.3,9900.0,19.5781,19.5877,19.5588,19.5588,9900.0
2008-09-09 15:10:00,20.33,20.33,20.3,20.32,4500.0,19.5877,19.5877,19.5588,19.5781,4500.0
2008-09-09 15:15:00,20.32,20.35,20.31,20.32,10200.0,19.5781,19.607,19.5684,19.5781,10200.0
2008-09-09 15:20:00,20.32,20.34,20.32,20.34,62400.0,19.5781,19.5973,19.5781,19.5973,62400.0
2008-09-09 15:25:00,20.35,20.36,20.35,20.36,1500.0,19.607,19.6166,19.607,19.6166,1500.0
2008-09-09 15:30:00,20.37,20.37,20.33,20.33,13500.0,19.6262,19.6262,19.5877,19.5877,13500.0
2008-09-09 15:35:00,20.33,20.33,20.31,20.32,19200.0,19.5877,19.5877,19.5684,19.5781,19200.0
2008-09-09 15:40:00,20.3,20.3,20.28,20.3,13200.0,19.5588,19.5588,19.5395,19.5588,13200.0
2008-09-09 15:45:00,20.3,20.31,20.27,20.27,20100.0,19.5588,19.5684,19.5299,19.5299,20100.0
2008-09-09 15:50:00,20.27,20.27,20.23,20.24,21900.0,19.5299,19.5299,19.4914,19.501,21900.0
2008-09-09 15:55:00,20.24,20.24,20.19,20.19,66900.0,19.501,19.501,19.4528,19.4528,66900.0
2008-09-09 16:00:00,20.22,20.22,20.08,20.08,10800.0,19.4817,19.4817,19.3468,19.3468,10800.0
2008-09-09 16:05:00,20.08,20.08,20.08,20.08,0.0,19.3468,19.3468,19.3468,19.3468,0.0
2008-09-09 16:10:00,20.08,20.08,20.08,20.08,0.0,19.3468,19.3468,19.3468,19.3468,0.0
2008-09-10 09:30:00,20.39,20.43,20.39,20.43,40800.0,19.6455,19.6841,19.6455,19.6841,40800.0
2008-09-10 09:35:00,20.42,20.51,20.42,20.44,60300.0,19.6744,19.7611,19.6744,19.6937,60300.0
2008-09-10 09:40:00,20.55,20.6,20.55,20.56,18300.0,19.7997,19.8478,19.7997,19.8093,18300.0
2008-09-10 09:45:00,20.53,20.56,20.52,20.56,11400.0,19.7804,19.8093,19.7708,19.8093,11400.0
2008-09-10 09:50:00,20.56,20.57,20.56,20.57,14100.0,19.8093,19.8189,19.8093,19.8189,14100.0
2008-09-10 09:55:00,20.57,20.57,20.57,20.57,7200.0,19.8189,19.8189,19.8189,19.8189,7200.0
2008-09-10 10:00:00,20.57,20.57,20.57,20.57,0.0,19.8189,19.8189,19.8189,19.8189,0.0
2008-09-10 10:05:00,20.59,20.6,20.55,20.58,10500.0,19.8382,19.8478,19.7997,19.8286,10500.0
2008-09-10 10:10:00,20.58,20.58,20.55,20.55,6000.0,19.8286,19.8286,19.7997,19.7997,6000.0
2008-09-10 10:15:00,20.58,20.59,20.56,20.57,27600.0,19.8286,19.8382,19.8093,19.8189,27600.0
2008-09-10 10:20:00,20.59,20.6,20.56,20.56,9000.0,19.8382,19.8478,19.8093,19.8093,9000.0
2008-09-10 10:25:00,20.57,20.58,20.55,20.55,8100.0,19.8189,19.8286,19.7997,19.7997,8100.0
2008-09-10 10:30:00,20.55,20.58,20.54,20.58,18600.0,19.7997,19.8286,19.79,19.8286,18600.0
2008-09-10 10:35:00,20.58,20.62,20.56,20.6,19500.0,19.8286,19.8671,19.8093,19.8478,19500.0
2008-09-10 10:40:00,20.62,20.62,20.61,20.61,15900.0,19.8671,19.8671,19.8575,19.8575,15900.0
2008-09-10 10:45:00,20.6,20.6,20.55,20.56,4500.0,19.8478,19.8478,19.7997,19.8093,4500.0
2008-09-10 10:50:00,20.57,20.57,20.56,20.57,1500.0,19.8189,19.8189,19.8093,19.8189,1500.0
2008-09-10 10:55:00,20.56,20.56,20.55,20.55,600.0,19.8093,19.8093,19.7997,19.7997,600.0
2008-09-10 11:00:00,20.57,20.57,20.51,20.56,16500.0,19.8189,19.8189,19.7611,19.8093,16500.0
2008-09-10 11:05:00,20.56,20.56,20.55,20.55,2400.0,19.8093,19.8093,19.7997,19.7997,2400.0
2008-09-10 11:10:00,20.55,20.56,20.53,20.56,5400.0,19.7997,19.8093,19.7804,19.8093,5400.0
2008-09-10 11:15:00,20.56,20.6,20.55,20.6,9900.0,19.8093,19.8478,19.7997,19.8478,9900.0
2008-09-10 11:20:00,20.6,20.61,20.58,20.58,35100.0,19.8478,19.8575,19.8286,19.8286,35100.0
2008-09-10 11:25:00,20.56,20.57,20.55,20.55,6300.0,19.8093,19.8189,19.7997,19.7997,6300.0
2008-09-10 11:30:00,20.56,20.64,20.56,20.64,11400.0,19.8093,19.8864,19.8093,19.8864,11400.0
2008-09-10 11:35:00,20.64,20.64,20.63,20.63,15300.0,19.8864,19.8864,19.8768,19.8768,15300.0
2008-09-10 11:40:00,20.65,20.65,20.65,20.65,300.0,19.896,19.896,19.896,19.896,300.0
2008-09-10 11:45:00,20.64,20.65,20.64,20.65,2100.0,19.8864,19.896,19.8864,19.896,2100.0
2008-09-10 11:50:00,20.66,20.66,20.6,20.6,1200.0,19.9057,19.9057,19.8478,19.8478,1200.0
2008-09-10 11:55:00,20.6,20.61,20.6,20.61,2100.0,19.8478,19.8575,19.8478,19.8575,2100.0
2008-09-10 12:00:00,20.59,20.63,20.59,20.63,4200.0,19.8382,19.8768,19.8382,19.8768,4200.0
2008-09-10 12:05:00,20.64,20.66,20.63,20.66,18900.0,19.8864,19.9057,19.8768,19.9057,18900.0
2008-09-10 12:10:00,20.66,20.66,20.66,20.66,0.0,19.9057,19.9057,19.9057,19.9057,0.0
2008-09-10 12:15:00,20.65,20.65,20.65,20.65,300.0,19.896,19.896,19.896,19.896,300.0
2008-09-10 12:20:00,20.66,20.67,20.65,20.65,1800.0,19.9057,19.9153,19.896,19.896,1800.0
2008-09-10 12:25:00,20.65,20.65,20.65,20.65,1500.0,19.896,19.896,19.896,19.896,1500.0
2008-09-10 12:30:00,20.65,20.65,20.65,20.65,0.0,19.896,19.896,19.896,19.896,0.0
2008-09-10 12:35:00,20.68,20.69,20.68,20.68,9600.0,19.9249,19.9346,19.9249,19.9249,9600.0
2008-09-10 12:40:00,20.67,20.67,20.67,20.67,300.0,19.9153,19.9153,19.9153,19.9153,300.0
2008-09-10 12:45:00,20.65,20.67,20.65,20.67,22500.0,19.896,19.9153,19.896,19.9153,22500.0
2008-09-10 12:50:00,20.68,20.68,20.66,20.66,1800.0,19.9249,19.9249,19.9057,19.9057,1800.0
2008-09-10 12:55:00,20.66,20.66,20.65,20.66,12600.0,19.9057,19.9057,19.896,19.9057,12600.0
2008-09-10 13:00:00,20.65,20.65,20.65,20.65,300.0,19.896,19.896,19.896,19.896,300.0
2008-09-10 13:05:00,20.61,20.61,20.61,20.61,300.0,19.8575,19.8575,19.8575,19.8575,300.0
2008-09-10 13:10:00,20.61,20.63,20.61,20.61,12900.0,19.8575,19.8768,19.8575,19.8575,12900.0
2008-09-10 13:15:00,20.61,20.61,20.61,20.61,0.0,19.8575,19.8575,19.8575,19.8575,0.0
2008-09-10 13:20:00,20.67,20.67,20.67,20.67,300.0,19.9153,19.9153,19.9153,19.9153,300.0
2008-09-10 13:25:00,20.66,20.66,20.65,20.65,3900.0,19.9057,19.9057,19.896,19.896,3900.0
2008-09-10 13:30:00,20.65,20.65,20.65,20.65,600.0,19.896,19.896,19.896,19.896,600.0
2008-09-10 13:35:00,20.65,20.69,20.65,20.69,13200.0,19.896,19.9346,19.896,19.9346,13200.0
2008-09-10 13:40:00,20.68,20.68,20.66,20.67,900.0,19.9249,19.9249,19.9057,19.9153,900.0
2008-09-10 13:45:00,20.66,20.66,20.66,20.66,3900.0,19.9057,19.9057,19.9057,19.9057,3900.0
2008-09-10 13:50:00,20.65,20.65,20.65,20.65,600.0,19.896,19.896,19.896,19.896,600.0
2008-09-10 13:55:00,20.64,20.65,20.64,20.65,600.0,19.8864,19.896,19.8864,19.896,600.0
2008-09-10 14:00:00,20.64,20.64,20.64,20.64,600.0,19.8864,19.8864,19.8864,19.8864,600.0
2008-09-10 14:05:00,20.64,20.66,20.64,20.66,1500.0,19.8864,19.9057,19.8864,19.9057,1500.0
2008-09-10 14:10:00,20.66,20.66,20.66,20.66,300.0,19.9057,19.9057,19.9057,19.9057,300.0
2008-09-10 14:15:00,20.69,20.75,20.69,20.75,10800.0,19.9346,19.9924,19.9346,19.9924,10800.0
2008-09-10 14:20:00,20.75,20.76,20.75,20.75,1800.0,19.9924,20.002,19.9924,19.9924,1800.0
2008-09-10 14:25:00,20.76,20.76,20.76,20.76,300.0,20.002,20.002,20.002,20.002,300.0
2008-09-10 14:30:00,20.74,20.78,20.74,20.78,15600.0,19.9827,20.0213,19.9827,20.0213,15600.0
2008-09-10 14:35:00,20.79,20.79,20.77,20.77,3300.0,20.0309,20.0309,20.0116,20.0116,3300.0
2008-09-10 14:40:00,20.77,20.77,20.76,20.77,20400.0,20.0116,20.0116,20.002,20.0116,20400.0
2008-09-10 14:45:00,20.77,20.77,20.77,20.77,3300.0,20.0116,20.0116,20.0116,20.0116,3300.0
2008-09-10 14:50:00,20.77,20.77,20.76,20.76,1500.0,20.0116,20.0116,20.002,20.002,1500.0
2008-09-10 14:55:00,20.72,20.74,20.72,20.74,900.0,19.9635,19.9827,19.9635,19.9827,900.0
2008-09-10 15:00:00,20.76,20.76,20.75,20.76,2400.0,20.002,20.002,19.9924,20.002,2400.0
2008-09-10 15:05:00,20.77,20.77,20.75,20.75,6900.0,20.0116,20.0116,19.9924,19.9924,6900.0
2008-09-10 15:10:00,20.74,20.75,20.74,20.75,1800.0,19.9827,19.9924,19.9827,19.9924,1800.0
2008-09-10 15:15:00,20.76,20.79,20.76,20.76,4800.0,20.002,20.0309,20.002,20.002,4800.0
2008-09-10 15:20:00,20.75,20.77,20.74,20.75,5400.0,19.9924,20.0116,19.9827,19.9924,5400.0
2008-09-10 15:25:00,20.76,20.77,20.73,20.74,7800.0,20.002,20.0116,19.9731,19.9827,7800.0
2008-09-10 15:30:00,20.73,20.74,20.72,20.72,3300.0,19.9731,19.9827,19.9635,19.9635,3300.0
2008-09-10 15:35:00,20.73,20.73,20.7,20.71,900.0,19.9731,19.9731,19.9442,19.9538,900.0
2008-09-10 15:40:00,20.68,20.72,20.67,20.72,11400.0,19.9249,19.9635,19.9153,19.9635,11400.0
2008-09-10 15:45:00,20.71,20.72,20.67,20.7,6300.0,19.9538,19.9635,19.9153,19.9442,6300.0
2008-09-10 15:50:00,20.71,20.73,20.71,20.71,16500.0,19.9538,19.9731,19.9538,19.9538,16500.0
2008-09-10 15:55:00,20.72,20.72,20.68,20.71,25800.0,19.9635,19.9635,19.9249,19.9538,25800.0
2008-09-10 16:00:00,20.71,20.71,20.71,20.71,300.0,19.9538,19.9538,19.9538,19.9538,300.0
2008-09-10 16:05:00,20.71,20.71,20.71,20.71,0.0,19.9538,19.9538,19.9538,19.9538,0.0
2008-09-10 16:10:00,20.71,20.71,20.71,20.71,0.0,19.9538,19.9538,19.9538,19.9538,0.0
2008-09-11 09:30:00,20.47,20.47,20.33,20.36,16200.0,19.7226,19.7226,19.5877,19.6166,16200.0
2008-09-11 09:35:00,20.4,20.45,20.39,20.45,25200.0,19.6551,19.7033,19.6455,19.7033,25200.0
2008-09-11 09:40:00,20.4,20.44,20.4,20.43,23700.0,19.6551,19.6937,19.6551,19.6841,23700.0
2008-09-11 09:45:00,20.41,20.46,20.41,20.44,24000.0,19.6648,19.713,19.6648,19.6937,24000.0
2008-09-11 09:50:00,20.48,20.49,20.48,20.49,11700.0,19.7322,19.7419,19.7322,19.7419,11700.0
2008-09-11 09:55:00,20.42,20.43,20.41,20.43,1800.0,19.6744,19.6841,19.6648,19.6841,1800.0
2008-09-11 10:00:00,20.46,20.49,20.43,20.43,3600.0,19.713,19.7419,19.6841,19.6841,3600.0
2008-09-11 10:05:00,20.43,20.5,20.43,20.5,5400.0,19.6841,19.7515,19.6841,19.7515,5400.0
2008-09-11 10:10:00,20.53,20.57,20.53,20.57,600.0,19.7804,19.8189,19.7804,19.8189,600.0
2008-09-11 10:15:00,20.59,20.59,20.55,20.55,10500.0,19.8382,19.8382,19.7997,19.7997,10500.0
2008-09-11 10:20:00,20.61,20.62,20.59,20.59,7800.0,19.8575,19.8671,19.8382,19.8382,7800.0
2008-09-11 10:25:00,20.6,20.6,20.58,20.59,7200.0,19.8478,19.8478,19.8286,19.8382,7200.0
2008-09-11 10:30:00,20.56,20.58,20.55,20.58,19500.0,19.8093,19.8286,19.7997,19.8286,19500.0
2008-09-11 10:35:00,20.6,20.6,20.57,20.6,14400.0,19.8478,19.8478,19.8189,19.8478,14400.0
2008-09-11 10:40:00,20.61,20.61,20.6,20.6,2700.0,19.8575,19.8575,19.8478,19.8478,2700.0
2008-09-11 10:45:00,20.59,20.64,20.56,20.62,40500.0,19.8382,19.8864,19.8093,19.8671,40500.0
2008-09-11 10:50:00,20.65,20.66,20.65,20.66,12000.0,19.896,19.9057,19.896,19.9057,12000.0
2008-09-11 10:55:00,20.65,20.68,20.65,20.68,5400.0,19.896,19.9249,19.896,19.9249,5400.0
2008-09-11 11:00:00,20.7,20.71,20.7,20.71,1800.0,19.9442,19.9538,19.9442,19.9538,1800.0
2008-09-11 11:05:00,20.71,20.74,20.71,20.74,900.0,19.9538,19.9827,19.9538,19.9827,900.0
2008-09-11 11:10:00,20.67,20.67,20.67,20.67,1800.0,19.9153,19.9153,19.9153,19.9153,1800.0
2008-09-11 11:15:00,20.71,20.71,20.69,20.69,3300.0,19.9538,19.9538,19.9346,19.9346,3300.0
2008-09-11 11:20:00,20.66,20.67,20.65,20.66,2100.0,19.9057,19.9153,19.896,19.9057,2100.0
2008-09-11 11:25:00,20.66,20.66,20.66,20.66,1500.0,19.9057,19.9057,19.9057,19.9057,1500.0
2008-09-11 11:30:00,20.67,20.72,20.65,20.72,4800.0,19.9153,19.9635,19.896,19.9635,4800.0
2008-09-11 11:35:00,20.71,20.73,20.71,20.73,3000.0,19.9538,19.9731,19.9538,19.9731,3000.0
2008-09-11 11:40:00,20.72,20.75,20.72,20.75,13200.0,19.9635,19.9924,19.9635,19.9924,13200.0
2008-09-11 11:45:00,20.74,20.74,20.74,20.74,300.0,19.9827,19.9827,19.9827,19.9827,300.0
2008-09-11 11:50:00,20.77,20.78,20.77,20.78,900.0,20.0116,20.0213,20.0116,20.0213,900.0
2008-09-11 11:55:00,20.77,20.77,20.77,20.77,600.0,20.0116,20.0116,20.0116,20.0116,600.0
2008-09-11 12:00:00,20.8,20.86,20.8,20.86,5400.0,20.0405,20.0984,20.0405,20.0984,5400.0
2008-09-11 12:05:00,20.83,20.83,20.81,20.81,23100.0,20.0694,20.0694,20.0502,20.0502,23100.0
2008-09-11 12:10:00,20.79,20.79,20.79,20.79,300.0,20.0309,20.0309,20.0309,20.0309,300.0
2008-09-11 12:15:00,20.79,20.79,20.79,20.79,0.0,20.0309,20.0309,20.0309,20.0309,0.0
2008-09-11 12:20:00,20.82,20.83,20.82,20.83,3300.0,20.0598,20.0694,20.0598,20.0694,3300.0
2008-09-11 12:25:00,20.83,20.83,20.83,20.83,0.0,20.0694,20.0694,20.0694,20.0694,0.0
2008-09-11 12:30:00,20.81,20.81,20.81,20.81,300.0,20.0502,20.0502,20.0502,20.0502,300.0
2008-09-11 12:35:00,20.85,20.86,20.83,20.84,8100.0,20.0887,20.0984,20.0694,20.0791,8100.0
2008-09-11 12:40:00,20.81,20.83,20.8,20.82,11700.0,20.0502,20.0694,20.0405,20.0598,11700.0
2008-09-11 12:45:00,20.83,20.84,20.83,20.84,600.0,20.0694,20.0791,20.0694,20.0791,600.0
2008-09-11 12:50:00,20.83,20.85,20.83,20.83,4200.0,20.0694,20.0887,20.0694,20.0694,4200.0
2008-09-11 12:55:00,20.83,20.83,20.81,20.81,2100.0,20.0694,20.0694,20.0502,20.0502,2100.0
2008-09-11 13:00:00,20.81,20.81,20.81,20.81,600.0,20.0502,20.0502,20.0502,20.0502,600.0
2008-09-11 13:05:00,20.78,20.78,20.78,20.78,1500.0,20.0213,20.0213,20.0213,20.0213,1500.0
2008-09-11 13:10:00,20.78,20.78,20.78,20.78,300.0,20.0213,20.0213,20.0213,20.0213,300.0
2008-09-11 13:15:00,20.77,20.77,20.77,20.77,4500.0,20.0116,20.0116,20.0116,20.0116,4500.0
2008-09-11 13:20:00,20.76,20.76,20.74,20.75,1500.0,20.002,20.002,19.9827,19.9924,1500.0
2008-09-11 13:25:00,20.73,20.76,20.73,20.76,4800.0,19.9731,20.002,19.9731,20.002,4800.0
2008-09-11 13:30:00,20.79,20.8,20.79,20.8,600.0,20.0309,20.0405,20.0309,20.0405,600.0
2008-09-11 13:35:00,20.79,20.8,20.79,20.8,600.0,20.0309,20.0405,20.0309,20.0405,600.0
2008-09-11 13:40:00,20.79,20.82,20.79,20.82,3300.0,20.0309,20.0598,20.0309,20.0598,3300.0
2008-09-11 13:45:00,20.81,20.81,20.78,20.79,4800.0,20.0502,20.0502,20.0213,20.0309,4800.0
2008-09-11 13:50:00,20.81,20.81,20.81,20.81,300.0,20.0502,20.0502,20.0502,20.0502,300.0
2008-09-11 13:55:00,20.83,20.83,20.8,20.8,900.0,20.0694,20.0694,20.0405,20.0405,900.0
2008-09-11 14:00:00,20.81,20.84,20.81,20.84,11700.0,20.0502,20.0791,20.0502,20.0791,11700.0
2008-09-11 14:05:00,20.86,20.87,20.85,20.85,4800.0,20.0984,20.108,20.0887,20.0887,4800.0
2008-09-11 14:10:00,20.85,20.85,20.84,20.84,4200.0,20.0887,20.0887,20.0791,20.0791,4200.0
2008-09-11 14:15:00,20.85,20.86,20.85,20.86,10500.0,20.0887,20.0984,20.0887,20.0984,10500.0
2008-09-11 14:20:00,20.89,20.89,20.88,20.88,1800.0,20.1273,20.1273,20.1176,20.1176,1800.0
2008-09-11 14:25:00,20.89,20.89,20.85,20.87,1800.0,20.1273,20.1273,20.0887,20.108,1800.0
2008-09-11 14:30:00,20.88,20.88,20.84,20.87,8100.0,20.1176,20.1176,20.0791,20.108,8100.0
2008-09-11 14:35:00,20.84,20.87,20.84,20.87,1500.0,20.0791,20.108,20.0791,20.108,1500.0
2008-09-11 14:40:00,20.86,20.87,20.86,20.87,1800.0,20.0984,20.108,20.0984,20.108,1800.0
2008-09-11 14:45:00,20.91,20.92,20.91,20.92,4500.0,20.1465,20.1562,20.1465,20.1562,4500.0
2008-09-11 14:50:00,20.89,20.89,20.89,20.89,300.0,20.1273,20.1273,20.1273,20.1273,300.0
2008-09-11 14:55:00,20.88,20.88,20.88,20.88,3300.0,20.1176,20.1176,20.1176,20.1176,3300.0
2008-09-11 15:00:00,20.88,20.88,20.88,20.88,0.0,20.1176,20.1176,20.1176,20.1176,0.0
2008-09-11 15:05:00,20.89,20.89,20.88,20.88,600.0,20.1273,20.1273,20.1176,20.1176,600.0
2008-09-11 15:10:00,20.89,20.89,20.89,20.89,900.0,20.1273,20.1273,20.1273,20.1273,900.0
2008-09-11 15:15:00,20.9,20.91,20.87,20.88,11400.0,20.1369,20.1465,20.108,20.1176,11400.0
2008-09-11 15:20:00,20.88,20.91,20.88,20.9,1200.0,20.1176,20.1465,20.1176,20.1369,1200.0
2008-09-11 15:25:00,20.9,20.9,20.9,20.9,0.0,20.1369,20.1369,20.1369,20.1369,0.0
2008-09-11 15:30:00,20.82,20.84,20.81,20.81,96600.0,20.0598,20.0791,20.0502,20.0502,96600.0
2008-09-11 15:35:00,20.81,20.81,20.81,20.81,1500.0,20.0502,20.0502,20.0502,20.0502,1500.0
2008-09-11 15:40:00,20.87,20.89,20.86,20.89,6000.0,20.108,20.1273,20.0984,20.1273,6000.0
2008-09-11 15:45:00,20.88,20.89,20.86,20.86,13200.0,20.1176,20.1273,20.0984,20.0984,13200.0
2008-09-11 15:50:00,20.87,20.91,20.87,20.91,90900.0,20.108,20.1465,20.108,20.1465,90900.0
2008-09-11 15:55:00,20.91,20.96,20.9,20.96,48300.0,20.1465,20.1947,20.1369,20.1947,48300.0
2008-09-11 16:00:00,20.96,20.96,20.96,20.96,600.0,20.1947,20.1947,20.1947,20.1947,600.0
2008-09-11 16:05:00,20.96,20.96,20.96,20.96,0.0,20.1947,20.1947,20.1947,20.1947,0.0
2008-09-11 16:10:00,20.96,20.96,20.96,20.96,0.0,20.1947,20.1947,20.1947,20.1947,0.0
2008-09-12 09:30:00,20.95,20.95,20.83,20.83,9900.0,20.1851,20.1851,20.0694,20.0694,9900.0
2008-09-12 09:35:00,20.79,20.8,20.79,20.79,6300.0,20.0309,20.0405,20.0309,20.0309,6300.0
2008-09-12 09:40:00,20.86,20.86,20.8,20.82,37800.0,20.0984,20.0984,20.0405,20.0598,37800.0
2008-09-12 09:45:00,20.8,20.83,20.8,20.82,17400.0,20.0405,20.0694,20.0405,20.0598,17400.0
2008-09-12 09:50:00,20.81,20.83,20.8,20.83,15900.0,20.0502,20.0694,20.0405,20.0694,15900.0
2008-09-12 09:55:00,20.87,20.87,20.83,20.83,9000.0,20.108,20.108,20.0694,20.0694,9000.0
2008-09-12 10:00:00,20.82,20.83,20.81,20.81,9300.0,20.0598,20.0694,20.0502,20.0502,9300.0
2008-09-12 10:05:00,20.81,20.83,20.81,20.81,4500.0,20.0502,20.0694,20.0502,20.0502,4500.0
2008-09-12 10:10:00,20.78,20.79,20.78,20.79,600.0,20.0213,20.0309,20.0213,20.0309,600.0
2008-09-12 10:15:00,20.81,20.82,20.79,20.79,18900.0,20.0502,20.0598,20.0309,20.0309,18900.0
2008-09-12 10:20:00,20.8,20.8,20.8,20.8,2400.0,20.0405,20.0405,20.0405,20.0405,2400.0
2008-09-12 10:25:00,20.8,20.8,20.8,20.8,1800.0,20.0405,20.0405,20.0405,20.0405,1800.0
2008-09-12 10:30:00,20.79,20.79,20.79,20.79,900.0,20.0309,20.0309,20.0309,20.0309,900.0
2008-09-12 10:35:00,20.77,20.8,20.77,20.8,4200.0,20.0116,20.0405,20.0116,20.0405,4200.0
2008-09-12 10:40:00,20.82,20.82,20.78,20.78,49800.0,20.0598,20.0598,20.0213,20.0213,49800.0
2008-09-12 10:45:00,20.76,20.79,20.75,20.75,2400.0,20.002,20.0309,19.9924,19.9924,2400.0
2008-09-12 10:50:00,20.75,20.77,20.75,20.77,1200.0,19.9924,20.0116,19.9924,20.0116,1200.0
2008-09-12 10:55:00,20.77,20.79,20.77,20.79,1800.0,20.0116,20.0309,20.0116,20.0309,1800.0
2008-09-12 11:00:00,20.85,20.85,20.84,20.85,3300.0,20.0887,20.0887,20.0791,20.0887,3300.0
2008-09-12 11:05:00,20.83,20.83,20.81,20.81,2700.0,20.0694,20.0694,20.0502,20.0502,2700.0
2008-09-12 11:10:00,20.84,20.87,20.84,20.87,6000.0,20.0791,20.108,20.0791,20.108,6000.0
2008-09-12 11:15:00,20.9,20.95,20.9,20.95,3600.0,20.1369,20.1851,20.1369,20.1851,3600.0
2008-09-12 11:20:00,20.95,20.99,20.95,20.97,4800.0,20.1851,20.2236,20.1851,20.2043,4800.0
2008-09-12 11:25:00,20.97,20.99,20.93,20.94,3300.0,20.2043,20.2236,20.1658,20.1754,3300.0
2008-09-12 11:30:00,20.94,20.95,20.94,20.94,6900.0,20.1754,20.1851,20.1754,20.1754,6900.0
2008-09-12 11:35:00,20.95,20.98,20.95,20.98,34500.0,20.1851,20.214,20.1851,20.214,34500.0
2008-09-12 11:40:00,20.95,20.96,20.95,20.96,12300.0,20.1851,20.1947,20.1851,20.1947,12300.0
2008-09-12 11:45:00,20.98,20.98,20.98,20.98,300.0,20.214,20.214,20.214,20.214,300.0
2008-09-12 11:50:00,20.95,20.95,20.93,20.93,21600.0,20.1851,20.1851,20.1658,20.1658,21600.0
2008-09-12 11:55:00,20.9,20.93,20.9,20.93,2100.0,20.1369,20.1658,20.1369,20.1658,2100.0
2008-09-12 12:00:00,20.91,20.91,20.91,20.91,1200.0,20.1465,20.1465,20.1465,20.1465,1200.0
2008-09-12 12:05:00,20.93,20.93,20.93,20.93,600.0,20.1658,20.1658,20.1658,20.1658,600.0
2008-09-12 12:10:00,20.94,20.94,20.94,20.94,300.0,20.1754,20.1754,20.1754,20.1754,300.0
2008-09-12 12:15:00,20.99,21.0,20.99,21.0,2100.0,20.2236,20.2332,20.2236,20.2332,2100.0
2008-09-12 12:20:00,21.0,21.0,20.95,20.95,5400.0,20.2332,20.2332,20.1851,20.1851,5400.0
2008-09-12 12:25:00,20.95,20.97,20.94,20.97,3900.0,20.1851,20.2043,20.1754,20.2043,3900.0
2008-09-12 12:30:00,20.97,20.97,20.97,20.97,0.0,20.2043,20.2043,20.2043,20.2043,0.0
2008-09-12 12:35:00,20.95,20.95,20.95,20.95,300.0,20.1851,20.1851,20.1851,20.1851,300.0
2008-09-12 12:40:00,20.94,20.94,20.93,20.93,900.0,20.1754,20.1754,20.1658,20.1658,900.0
2008-09-12 12:45:00,20.92,20.92,20.84,20.84,6000.0,20.1562,20.1562,20.0791,20.0791,6000.0
2008-09-12 12:50:00,20.84,20.84,20.84,20.84,1500.0,20.0791,20.0791,20.0791,20.0791,1500.0
2008-09-12 12:55:00,20.83,20.85,20.83,20.85,6000.0,20.0694,20.0887,20.0694,20.0887,6000.0
2008-09-12 13:00:00,20.84,20.86,20.84,20.85,1800.0,20.0791,20.0984,20.0791,20.0887,1800.0
2008-09-12 13:05:00,20.84,20.84,20.84,20.84,300.0,20.0791,20.0791,20.0791,20.0791,300.0
2008-09-12 13:10:00,20.85,20.85,20.84,20.85,1500.0,20.0887,20.0887,20.0791,20.0887,1500.0
2008-09-12 13:15:00,20.85,20.85,20.84,20.84,3000.0,20.0887,20.0887,20.0791,20.0791,3000.0
2008-09-12 13:20:00,20.86,20.86,20.84,20.85,2100.0,20.0984,20.0984,20.0791,20.0887,2100.0
2008-09-12 13:25:00,20.84,20.86,20.84,20.86,900.0,20.0791,20.0984,20.0791,20.0984,900.0
2008-09-12 13:30:00,20.85,20.85,20.83,20.85,2400.0,20.0887,20.0887,20.0694,20.0887,2400.0
2008-09-12 13:35:00,20.82,20.82,20.8,20.81,2400.0,20.0598,20.0598,20.0405,20.0502,2400.0
2008-09-12 13:40:00,20.8,20.82,20.8,20.8,4200.0,20.0405,20.0598,20.0405,20.0405,4200.0
2008-09-12 13:45:00,20.8,20.8,20.8,20.8,300.0,20.0405,20.0405,20.0405,20.0405,300.0
2008-09-12 13:50:00,20.83,20.83,20.83,20.83,600.0,20.0694,20.0694,20.0694,20.0694,600.0
2008-09-12 13:55:00,20.82,20.83,20.8,20.8,1500.0,20.0598,20.0694,20.0405,20.0405,1500.0
2008-09-12 14:00:00,20.77,20.77,20.77,20.77,900.0,20.0116,20.0116,20.0116,20.0116,900.0
2008-09-12 14:05:00,20.76,20.77,20.76,20.77,600.0,20.002,20.0116,20.002,20.0116,600.0
2008-09-12 14:10:00,20.77,20.77,20.77,20.77,1200.0,20.0116,20.0116,20.0116,20.0116,1200.0
2008-09-12 14:15:00,20.78,20.78,20.78,20.78,600.0,20.0213,20.0213,20.0213,20.0213,600.0
2008-09-12 14:20:00,20.79,20.8,20.79,20.8,1800.0,20.0309,20.0405,20.0309,20.0405,1800.0
2008-09-12 14:25:00,20.79,20.82,20.79,20.81,2100.0,20.0309,20.0598,20.0309,20.0502,2100.0
2008-09-12 14:30:00,20.81,20.81,20.81,20.81,0.0,20.0502,20.0502,20.0502,20.0502,0.0
2008-09-12 14:35:00,20.79,20.83,20.79,20.83,6900.0,20.0309,20.0694,20.0309,20.0694,6900.0
2008-09-12 14:40:00,20.84,20.87,20.84,20.87,2400.0,20.0791,20.108,20.0791,20.108,2400.0
2008-09-12 14:45:00,20.86,20.86,20.84,20.86,7500.0,20.0984,20.0984,20.0791,20.0984,7500.0
2008-09-12 14:50:00,20.86,20.86,20.86,20.86,1500.0,20.0984,20.0984,20.0984,20.0984,1500.0
2008-09-12 14:55:00,20.89,20.89,20.87,20.88,2700.0,20.1273,20.1273,20.108,20.1176,2700.0
2008-09-12 15:00:00,20.86,20.86,20.84,20.84,3600.0,20.0984,20.0984,20.0791,20.0791,3600.0
2008-09-12 15:05:00,20.84,20.85,20.84,20.85,2400.0,20.0791,20.0887,20.0791,20.0887,2400.0
2008-09-12 15:10:00,20.83,20.85,20.82,20.85,8100.0,20.0694,20.0887,20.0598,20.0887,8100.0
2008-09-12 15:15:00,20.85,20.85,20.83,20.83,11100.0,20.0887,20.0887,20.0694,20.0694,11100.0
2008-09-12 15:20:00,20.81,20.81,20.8,20.8,3900.0,20.0502,20.0502,20.0405,20.0405,3900.0
2008-09-12 15:25:00,20.8,20.81,20.79,20.81,6300.0,20.0405,20.0502,20.0309,20.0502,6300.0
2008-09-12 15:30:00,20.83,20.83,20.83,20.83,900.0,20.0694,20.0694,20.0694,20.0694,900.0
2008-09-12 15:35:00,20.83,20.83,20.81,20.81,6000.0,20.0694,20.0694,20.0502,20.0502,6000.0
2008-09-12 15:40:00,20.84,20.84,20.83,20.83,600.0,20.0791,20.0791,20.0694,20.0694,600.0
2008-09-12 15:45:00,20.84,20.84,20.81,20.81,3000.0,20.0791,20.0791,20.0502,20.0502,3000.0
2008-09-12 15:50:00,20.82,20.84,20.82,20.84,1200.0,20.0598,20.0791,20.0598,20.0791,1200.0
2008-09-12 15:55:00,20.85,20.86,20.85,20.86,6900.0,20.0887,20.0984,20.0887,20.0984,6900.0
2008-09-12 16:00:00,20.86,20.86,20.86,20.86,600.0,20.0984,20.0984,20.0984,20.0984,600.0
2008-09-12 16:05:00,20.86,20.86,20.86,20.86,0.0,20.0984,20.0984,20.0984,20.0984,0.0
2008-09-12 16:10:00,20.86,20.86,20.86,20.86,0.0,20.0984,20.0984,20.0984,20.0984,0.0
2008-09-15 09:30:00,20.7,20.7,20.49,20.5,6000.0,19.9442,19.9442,19.7419,19.7515,6000.0
2008-09-15 09:35:00,20.46,20.5,20.42,20.47,24000.0,19.713,19.7515,19.6744,19.7226,24000.0
2008-09-15 09:40:00,20.44,20.51,20.42,20.51,59100.0,19.6937,19.7611,19.6744,19.7611,59100.0
2008-09-15 09:45:00,20.55,20.55,20.55,20.55,300.0,19.7997,19.7997,19.7997,19.7997,300.0
2008-09-15 09:50:00,20.57,20.58,20.53,20.53,1800.0,19.8189,19.8286,19.7804,19.7804,1800.0
2008-09-15 09:55:00,20.52,20.52,20.49,20.49,5100.0,19.7708,19.7708,19.7419,19.7419,5100.0
2008-09-15 10:00:00,20.52,20.58,20.51,20.54,27900.0,19.7708,19.8286,19.7611,19.79,27900.0
2008-09-15 10:05:00,20.53,20.58,20.53,20.58,2100.0,19.7804,19.8286,19.7804,19.8286,2100.0
2008-09-15 10:10:00,20.6,20.6,20.6,20.6,6000.0,19.8478,19.8478,19.8478,19.8478,6000.0
2008-09-15 10:15:00,20.66,20.66,20.65,20.65,600.0,19.9057,19.9057,19.896,19.896,600.0
2008-09-15 10:20:00,20.65,20.65,20.65,20.65,0.0,19.896,19.896,19.896,19.896,0.0
2008-09-15 10:25:00,20.61,20.64,20.61,20.64,6000.0,19.8575,19.8864,19.8575,19.8864,6000.0
2008-09-15 10:30:00,20.67,20.74,20.67,20.74,7200.0,19.9153,19.9827,19.9153,19.9827,7200.0
2008-09-15 10:35:00,20.82,20.82,20.82,20.82,600.0,20.0598,20.0598,20.0598,20.0598,600.0
2008-09-15 10:40:00,20.78,20.78,20.78,20.78,300.0,20.0213,20.0213,20.0213,20.0213,300.0
2008-09-15 10:45:00,20.78,20.78,20.78,20.78,0.0,20.0213,20.0213,20.0213,20.0213,0.0
2008-09-15 10:50:00,20.83,20.84,20.83,20.84,3900.0,20.0694,20.0791,20.0694,20.0791,3900.0
2008-09-15 10:55:00,20.83,20.83,20.8,20.8,2100.0,20.0694,20.0694,20.0405,20.0405,2100.0
2008-09-15 11:00:00,20.78,20.81,20.78,20.81,4200.0,20.0213,20.0502,20.0213,20.0502,4200.0
2008-09-15 11:05:00,20.63,20.63,20.63,20.63,600.0,19.8768,19.8768,19.8768,19.8768,600.0
2008-09-15 11:10:00,20.63,20.63,20.63,20.63,0.0,19.8768,19.8768,19.8768,19.8768,0.0
2008-09-15 11:15:00,20.73,20.73,20.73,20.73,300.0,19.9731,19.9731,19.9731,19.9731,300.0
2008-09-15 11:20:00,20.78,20.78,20.78,20.78,12000.0,20.0213,20.0213,20.0213,20.0213,12000.0
2008-09-15 11:25:00,20.72,20.72,20.72,20.72,600.0,19.9635,19.9635,19.9635,19.9635,600.0
2008-09-15 11:30:00,20.73,20.73,20.73,20.73,2100.0,19.9731,19.9731,19.9731,19.9731,2100.0
2008-09-15 11:35:00,20.72,20.74,20.72,20.74,3300.0,19.9635,19.9827,19.9635,19.9827,3300.0
2008-09-15 11:40:00,20.74,20.74,20.74,20.74,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2008-09-15 11:45:00,20.75,20.75,20.75,20.75,600.0,19.9924,19.9924,19.9924,19.9924,600.0
2008-09-15 11:50:00,20.75,20.75,20.75,20.75,0.0,19.9924,19.9924,19.9924,19.9924,0.0
2008-09-15 11:55:00,20.7,20.71,20.67,20.67,18000.0,19.9442,19.9538,19.9153,19.9153,18000.0
2008-09-15 12:00:00,20.67,20.71,20.67,20.7,9300.0,19.9153,19.9538,19.9153,19.9442,9300.0
2008-09-15 12:05:00,20.7,20.7,20.7,20.7,600.0,19.9442,19.9442,19.9442,19.9442,600.0
2008-09-15 12:10:00,20.7,20.75,20.7,20.73,7200.0,19.9442,19.9924,19.9442,19.9731,7200.0
2008-09-15 12:15:00,20.73,20.75,20.73,20.75,3600.0,19.9731,19.9924,19.9731,19.9924,3600.0
2008-09-15 12:20:00,20.77,20.77,20.77,20.77,1200.0,20.0116,20.0116,20.0116,20.0116,1200.0
2008-09-15 12:25:00,20.76,20.76,20.76,20.76,900.0,20.002,20.002,20.002,20.002,900.0
2008-09-15 12:30:00,20.77,20.77,20.77,20.77,600.0,20.0116,20.0116,20.0116,20.0116,600.0
2008-09-15 12:35:00,20.74,20.74,20.74,20.74,600.0,19.9827,19.9827,19.9827,19.9827,600.0
2008-09-15 12:40:00,20.74,20.74,20.74,20.74,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2008-09-15 12:45:00,20.73,20.75,20.73,20.75,900.0,19.9731,19.9924,19.9731,19.9924,900.0
2008-09-15 12:50:00,20.74,20.74,20.74,20.74,300.0,19.9827,19.9827,19.9827,19.9827,300.0
2008-09-15 12:55:00,20.78,20.79,20.76,20.76,4200.0,20.0213,20.0309,20.002,20.002,4200.0
2008-09-15 13:00:00,20.77,20.78,20.77,20.77,3000.0,20.0116,20.0213,20.0116,20.0116,3000.0
2008-09-15 13:05:00,20.77,20.77,20.77,20.77,1500.0,20.0116,20.0116,20.0116,20.0116,1500.0
2008-09-15 13:10:00,20.77,20.77,20.77,20.77,3000.0,20.0116,20.0116,20.0116,20.0116,3000.0
2008-09-15 13:15:00,20.75,20.75,20.75,20.75,300.0,19.9924,19.9924,19.9924,19.9924,300.0
2008-09-15 13:20:00,20.79,20.79,20.76,20.76,3600.0,20.0309,20.0309,20.002,20.002,3600.0
2008-09-15 13:25:00,20.78,20.78,20.78,20.78,1500.0,20.0213,20.0213,20.0213,20.0213,1500.0
2008-09-15 13:30:00,20.77,20.77,20.75,20.75,3900.0,20.0116,20.0116,19.9924,19.9924,3900.0
2008-09-15 13:35:00,20.75,20.75,20.75,20.75,0.0,19.9924,19.9924,19.9924,19.9924,0.0
2008-09-15 13:40:00,20.68,20.68,20.67,20.67,2400.0,19.9249,19.9249,19.9153,19.9153,2400.0
2008-09-15 13:45:00,20.71,20.73,20.7,20.7,48000.0,19.9538,19.9731,19.9442,19.9442,48000.0
2008-09-15 13:50:00,20.67,20.67,20.65,20.65,2100.0,19.9153,19.9153,19.896,19.896,2100.0
2008-09-15 13:55:00,20.65,20.65,20.65,20.65,0.0,19.896,19.896,19.896,19.896,0.0
2008-09-15 14:00:00,20.67,20.71,20.67,20.71,4800.0,19.9153,19.9538,19.9153,19.9538,4800.0
2008-09-15 14:05:00,20.71,20.71,20.7,20.7,1800.0,19.9538,19.9538,19.9442,19.9442,1800.0
2008-09-15 14:10:00,20.67,20.68,20.66,20.68,10200.0,19.9153,19.9249,19.9057,19.9249,10200.0
2008-09-15 14:15:00,20.68,20.71,20.67,20.71,5700.0,19.9249,19.9538,19.9153,19.9538,5700.0
2008-09-15 14:20:00,20.65,20.66,20.65,20.65,6300.0,19.896,19.9057,19.896,19.896,6300.0
2008-09-15 14:25:00,20.65,20.66,20.65,20.66,5100.0,19.896,19.9057,19.896,19.9057,5100.0
2008-09-15 14:30:00,20.64,20.67,20.64,20.66,8700.0,19.8864,19.9153,19.8864,19.9057,8700.0
2008-09-15 14:35:00,20.66,20.67,20.66,20.67,6900.0,19.9057,19.9153,19.9057,19.9153,6900.0
2008-09-15 14:40:00,20.65,20.65,20.61,20.63,12000.0,19.896,19.896,19.8575,19.8768,12000.0
2008-09-15 14:45:00,20.63,20.64,20.63,20.64,2700.0,19.8768,19.8864,19.8768,19.8864,2700.0
2008-09-15 14:50:00,20.66,20.66,20.66,20.66,1200.0,19.9057,19.9057,19.9057,19.9057,1200.0
2008-09-15 14:55:00,20.63,20.65,20.63,20.64,11700.0,19.8768,19.896,19.8768,19.8864,11700.0
2008-09-15 15:00:00,20.63,20.63,20.57,20.57,21000.0,19.8768,19.8768,19.8189,19.8189,21000.0
2008-09-15 15:05:00,20.56,20.56,20.48,20.48,19800.0,19.8093,19.8093,19.7322,19.7322,19800.0
2008-09-15 15:10:00,20.48,20.48,20.46,20.48,7500.0,19.7322,19.7322,19.713,19.7322,7500.0
2008-09-15 15:15:00,20.48,20.48,20.44,20.45,9900.0,19.7322,19.7322,19.6937,19.7033,9900.0
2008-09-15 15:20:00,20.45,20.45,20.4,20.4,11400.0,19.7033,19.7033,19.6551,19.6551,11400.0
2008-09-15 15:25:00,20.38,20.39,20.33,20.35,18000.0,19.6359,19.6455,19.5877,19.607,18000.0
2008-09-15 15:30:00,20.36,20.51,20.36,20.51,5400.0,19.6166,19.7611,19.6166,19.7611,5400.0
2008-09-15 15:35:00,20.51,20.55,20.51,20.55,2100.0,19.7611,19.7997,19.7611,19.7997,2100.0
2008-09-15 15:40:00,20.55,20.55,20.52,20.53,19200.0,19.7997,19.7997,19.7708,19.7804,19200.0
2008-09-15 15:45:00,20.52,20.53,20.47,20.48,18600.0,19.7708,19.7804,19.7226,19.7322,18600.0
2008-09-15 15:50:00,20.47,20.47,20.44,20.45,11700.0,19.7226,19.7226,19.6937,19.7033,11700.0
2008-09-15 15:55:00,20.44,20.45,20.41,20.41,21900.0,19.6937,19.7033,19.6648,19.6648,21900.0
2008-09-15 16:00:00,20.14,20.14,20.14,20.14,300.0,19.4046,19.4046,19.4046,19.4046,300.0
2008-09-15 16:05:00,20.14,20.14,20.14,20.14,0.0,19.4046,19.4046,19.4046,19.4046,0.0
2008-09-15 16:10:00,20.14,20.14,20.14,20.14,0.0,19.4046,19.4046,19.4046,19.4046,0.0
2008-09-16 09:30:00,20.15,20.36,20.15,20.36,45600.0,19.4143,19.6166,19.4143,19.6166,45600.0
2008-09-16 09:35:00,20.31,20.32,20.3,20.3,29400.0,19.5684,19.5781,19.5588,19.5588,29400.0
2008-09-16 09:40:00,20.32,20.45,20.32,20.45,50400.0,19.5781,19.7033,19.5781,19.7033,50400.0
2008-09-16 09:45:00,20.48,20.61,20.48,20.61,30900.0,19.7322,19.8575,19.7322,19.8575,30900.0
2008-09-16 09:50:00,20.65,20.65,20.63,20.63,2100.0,19.896,19.896,19.8768,19.8768,2100.0
2008-09-16 09:55:00,20.63,20.64,20.59,20.59,14700.0,19.8768,19.8864,19.8382,19.8382,14700.0
2008-09-16 10:00:00,20.57,20.61,20.57,20.61,4500.0,19.8189,19.8575,19.8189,19.8575,4500.0
2008-09-16 10:05:00,20.63,20.73,20.63,20.73,16500.0,19.8768,19.9731,19.8768,19.9731,16500.0
2008-09-16 10:10:00,20.72,20.73,20.67,20.7,2700.0,19.9635,19.9731,19.9153,19.9442,2700.0
2008-09-16 10:15:00,20.71,20.73,20.64,20.64,7800.0,19.9538,19.9731,19.8864,19.8864,7800.0
2008-09-16 10:20:00,20.66,20.67,20.66,20.67,6000.0,19.9057,19.9153,19.9057,19.9153,6000.0
2008-09-16 10:25:00,20.68,20.68,20.66,20.66,6000.0,19.9249,19.9249,19.9057,19.9057,6000.0
2008-09-16 10:30:00,20.66,20.67,20.64,20.65,3300.0,19.9057,19.9153,19.8864,19.896,3300.0
2008-09-16 10:35:00,20.66,20.66,20.64,20.64,1800.0,19.9057,19.9057,19.8864,19.8864,1800.0
2008-09-16 10:40:00,20.6,20.6,20.6,20.6,5700.0,19.8478,19.8478,19.8478,19.8478,5700.0
2008-09-16 10:45:00,20.61,20.61,20.57,20.57,2100.0,19.8575,19.8575,19.8189,19.8189,2100.0
2008-09-16 10:50:00,20.58,20.63,20.5,20.63,15300.0,19.8286,19.8768,19.7515,19.8768,15300.0
2008-09-16 10:55:00,20.68,20.72,20.68,20.68,5400.0,19.9249,19.9635,19.9249,19.9249,5400.0
2008-09-16 11:00:00,20.68,20.73,20.68,20.73,10800.0,19.9249,19.9731,19.9249,19.9731,10800.0
2008-09-16 11:05:00,20.69,20.7,20.63,20.63,6300.0,19.9346,19.9442,19.8768,19.8768,6300.0
2008-09-16 11:10:00,20.63,20.68,20.63,20.67,6900.0,19.8768,19.9249,19.8768,19.9153,6900.0
2008-09-16 11:15:00,20.65,20.65,20.63,20.64,3600.0,19.896,19.896,19.8768,19.8864,3600.0
2008-09-16 11:20:00,20.63,20.64,20.54,20.54,42900.0,19.8768,19.8864,19.79,19.79,42900.0
2008-09-16 11:25:00,20.51,20.51,20.51,20.51,300.0,19.7611,19.7611,19.7611,19.7611,300.0
2008-09-16 11:30:00,20.51,20.52,20.49,20.52,1500.0,19.7611,19.7708,19.7419,19.7708,1500.0
2008-09-16 11:35:00,20.52,20.52,20.52,20.52,0.0,19.7708,19.7708,19.7708,19.7708,0.0
2008-09-16 11:40:00,20.57,20.57,20.56,20.56,2400.0,19.8189,19.8189,19.8093,19.8093,2400.0
2008-09-16 11:45:00,20.59,20.59,20.58,20.58,23100.0,19.8382,19.8382,19.8286,19.8286,23100.0
2008-09-16 11:50:00,20.58,20.58,20.56,20.56,6600.0,19.8286,19.8286,19.8093,19.8093,6600.0
2008-09-16 11:55:00,20.56,20.57,20.55,20.57,7500.0,19.8093,19.8189,19.7997,19.8189,7500.0
2008-09-16 12:00:00,20.57,20.6,20.57,20.58,14400.0,19.8189,19.8478,19.8189,19.8286,14400.0
2008-09-16 12:05:00,20.58,20.58,20.58,20.58,0.0,19.8286,19.8286,19.8286,19.8286,0.0
2008-09-16 12:10:00,20.57,20.57,20.57,20.57,900.0,19.8189,19.8189,19.8189,19.8189,900.0
2008-09-16 12:15:00,20.52,20.54,20.52,20.54,1500.0,19.7708,19.79,19.7708,19.79,1500.0
2008-09-16 12:20:00,20.54,20.54,20.54,20.54,0.0,19.79,19.79,19.79,19.79,0.0
2008-09-16 12:25:00,20.55,20.55,20.53,20.53,6300.0,19.7997,19.7997,19.7804,19.7804,6300.0
2008-09-16 12:30:00,20.49,20.49,20.49,20.49,600.0,19.7419,19.7419,19.7419,19.7419,600.0
2008-09-16 12:35:00,20.49,20.49,20.48,20.48,3000.0,19.7419,19.7419,19.7322,19.7322,3000.0
2008-09-16 12:40:00,20.48,20.48,20.46,20.46,2700.0,19.7322,19.7322,19.713,19.713,2700.0
2008-09-16 12:45:00,20.47,20.48,20.46,20.46,5400.0,19.7226,19.7322,19.713,19.713,5400.0
2008-09-16 12:50:00,20.47,20.48,20.47,20.48,3000.0,19.7226,19.7322,19.7226,19.7322,3000.0
2008-09-16 12:55:00,20.47,20.47,20.47,20.47,900.0,19.7226,19.7226,19.7226,19.7226,900.0
2008-09-16 13:00:00,20.49,20.49,20.45,20.45,3900.0,19.7419,19.7419,19.7033,19.7033,3900.0
2008-09-16 13:05:00,20.43,20.43,20.43,20.43,300.0,19.6841,19.6841,19.6841,19.6841,300.0
2008-09-16 13:10:00,20.43,20.43,20.43,20.43,0.0,19.6841,19.6841,19.6841,19.6841,0.0
2008-09-16 13:15:00,20.49,20.49,20.48,20.48,1500.0,19.7419,19.7419,19.7322,19.7322,1500.0
2008-09-16 13:20:00,20.51,20.51,20.51,20.51,300.0,19.7611,19.7611,19.7611,19.7611,300.0
2008-09-16 13:25:00,20.51,20.51,20.51,20.51,300.0,19.7611,19.7611,19.7611,19.7611,300.0
2008-09-16 13:30:00,20.51,20.51,20.51,20.51,0.0,19.7611,19.7611,19.7611,19.7611,0.0
2008-09-16 13:35:00,20.51,20.51,20.51,20.51,2700.0,19.7611,19.7611,19.7611,19.7611,2700.0
2008-09-16 13:40:00,20.5,20.5,20.48,20.48,1200.0,19.7515,19.7515,19.7322,19.7322,1200.0
2008-09-16 13:45:00,20.47,20.47,20.47,20.47,8400.0,19.7226,19.7226,19.7226,19.7226,8400.0
2008-09-16 13:50:00,20.49,20.49,20.47,20.49,1800.0,19.7419,19.7419,19.7226,19.7419,1800.0
2008-09-16 13:55:00,20.48,20.48,20.47,20.47,1200.0,19.7322,19.7322,19.7226,19.7226,1200.0
2008-09-16 14:00:00,20.49,20.49,20.46,20.46,1800.0,19.7419,19.7419,19.713,19.713,1800.0
2008-09-16 14:05:00,20.46,20.48,20.46,20.47,3000.0,19.713,19.7322,19.713,19.7226,3000.0
2008-09-16 14:10:00,20.48,20.48,20.31,20.31,6300.0,19.7322,19.7322,19.5684,19.5684,6300.0
2008-09-16 14:15:00,20.33,20.38,20.32,20.32,6600.0,19.5877,19.6359,19.5781,19.5781,6600.0
2008-09-16 14:20:00,20.31,20.33,20.3,20.31,3900.0,19.5684,19.5877,19.5588,19.5684,3900.0
2008-09-16 14:25:00,20.32,20.35,20.31,20.34,3300.0,19.5781,19.607,19.5684,19.5973,3300.0
2008-09-16 14:30:00,20.38,20.42,20.38,20.38,2700.0,19.6359,19.6744,19.6359,19.6359,2700.0
2008-09-16 14:35:00,20.34,20.47,20.33,20.47,98700.0,19.5973,19.7226,19.5877,19.7226,98700.0
2008-09-16 14:40:00,20.44,20.5,20.44,20.49,13200.0,19.6937,19.7515,19.6937,19.7419,13200.0
2008-09-16 14:45:00,20.54,20.61,20.54,20.61,16500.0,19.79,19.8575,19.79,19.8575,16500.0
2008-09-16 14:50:00,20.61,20.62,20.57,20.62,1500.0,19.8575,19.8671,19.8189,19.8671,1500.0
2008-09-16 14:55:00,20.63,20.67,20.63,20.65,6300.0,19.8768,19.9153,19.8768,19.896,6300.0
2008-09-16 15:00:00,20.63,20.63,20.62,20.62,12300.0,19.8768,19.8768,19.8671,19.8671,12300.0
2008-09-16 15:05:00,20.64,20.66,20.63,20.64,14400.0,19.8864,19.9057,19.8768,19.8864,14400.0
2008-09-16 15:10:00,20.66,20.67,20.64,20.67,17700.0,19.9057,19.9153,19.8864,19.9153,17700.0
2008-09-16 15:15:00,20.67,20.77,20.67,20.77,2100.0,19.9153,20.0116,19.9153,20.0116,2100.0
2008-09-16 15:20:00,20.74,20.75,20.71,20.71,2400.0,19.9827,19.9924,19.9538,19.9538,2400.0
2008-09-16 15:25:00,20.71,20.71,20.71,20.71,600.0,19.9538,19.9538,19.9538,19.9538,600.0
2008-09-16 15:30:00,20.72,20.72,20.69,20.69,13200.0,19.9635,19.9635,19.9346,19.9346,13200.0
2008-09-16 15:35:00,20.72,20.72,20.72,20.72,300.0,19.9635,19.9635,19.9635,19.9635,300.0
2008-09-16 15:40:00,20.74,20.74,20.73,20.73,1800.0,19.9827,19.9827,19.9731,19.9731,1800.0
2008-09-16 15:45:00,20.7,20.7,20.66,20.67,75900.0,19.9442,19.9442,19.9057,19.9153,75900.0
2008-09-16 15:50:00,20.8,20.8,20.73,20.73,8700.0,20.0405,20.0405,19.9731,19.9731,8700.0
2008-09-16 15:55:00,20.72,20.75,20.72,20.75,5400.0,19.9635,19.9924,19.9635,19.9924,5400.0
2008-09-16 16:00:00,20.75,20.75,20.75,20.75,0.0,19.9924,19.9924,19.9924,19.9924,0.0
2008-09-16 16:05:00,20.75,20.75,20.75,20.75,0.0,19.9924,19.9924,19.9924,19.9924,0.0
2008-09-16 16:10:00,20.75,20.75,20.75,20.75,0.0,19.9924,19.9924,19.9924,19.9924,0.0
2008-09-17 09:30:00,20.44,20.6,20.44,20.6,4800.0,19.6937,19.8478,19.6937,19.8478,4800.0
2008-09-17 09:35:00,20.54,20.56,20.5,20.56,19800.0,19.79,19.8093,19.7515,19.8093,19800.0
2008-09-17 09:40:00,20.55,20.61,20.55,20.55,6000.0,19.7997,19.8575,19.7997,19.7997,6000.0
2008-09-17 09:45:00,20.56,20.56,20.52,20.55,5100.0,19.8093,19.8093,19.7708,19.7997,5100.0
2008-09-17 09:50:00,20.57,20.66,20.57,20.66,1500.0,19.8189,19.9057,19.8189,19.9057,1500.0
2008-09-17 09:55:00,20.65,20.68,20.62,20.62,18300.0,19.896,19.9249,19.8671,19.8671,18300.0
2008-09-17 10:00:00,20.65,20.69,20.65,20.68,6600.0,19.896,19.9346,19.896,19.9249,6600.0
2008-09-17 10:05:00,20.61,20.64,20.56,20.64,6600.0,19.8575,19.8864,19.8093,19.8864,6600.0
2008-09-17 10:10:00,20.55,20.55,20.55,20.55,600.0,19.7997,19.7997,19.7997,19.7997,600.0
2008-09-17 10:15:00,20.59,20.61,20.59,20.6,52500.0,19.8382,19.8575,19.8382,19.8478,52500.0
2008-09-17 10:20:00,20.57,20.58,20.57,20.57,13200.0,19.8189,19.8286,19.8189,19.8189,13200.0
2008-09-17 10:25:00,20.54,20.54,20.53,20.53,600.0,19.79,19.79,19.7804,19.7804,600.0
2008-09-17 10:30:00,20.53,20.53,20.51,20.51,35400.0,19.7804,19.7804,19.7611,19.7611,35400.0
2008-09-17 10:35:00,20.52,20.52,20.42,20.42,10200.0,19.7708,19.7708,19.6744,19.6744,10200.0
2008-09-17 10:40:00,20.43,20.43,20.43,20.43,1200.0,19.6841,19.6841,19.6841,19.6841,1200.0
2008-09-17 10:45:00,20.41,20.42,20.41,20.42,1500.0,19.6648,19.6744,19.6648,19.6744,1500.0
2008-09-17 10:50:00,20.35,20.35,20.35,20.35,5700.0,19.607,19.607,19.607,19.607,5700.0
2008-09-17 10:55:00,20.35,20.37,20.35,20.35,1500.0,19.607,19.6262,19.607,19.607,1500.0
2008-09-17 11:00:00,20.34,20.34,20.33,20.33,2700.0,19.5973,19.5973,19.5877,19.5877,2700.0
2008-09-17 11:05:00,20.29,20.33,20.29,20.32,1200.0,19.5492,19.5877,19.5492,19.5781,1200.0
2008-09-17 11:10:00,20.3,20.3,20.3,20.3,1500.0,19.5588,19.5588,19.5588,19.5588,1500.0
2008-09-17 11:15:00,20.29,20.32,20.29,20.32,600.0,19.5492,19.5781,19.5492,19.5781,600.0
2008-09-17 11:20:00,20.34,20.36,20.34,20.34,3900.0,19.5973,19.6166,19.5973,19.5973,3900.0
2008-09-17 11:25:00,20.34,20.34,20.21,20.21,16500.0,19.5973,19.5973,19.4721,19.4721,16500.0
2008-09-17 11:30:00,20.23,20.23,20.2,20.2,10800.0,19.4914,19.4914,19.4625,19.4625,10800.0
2008-09-17 11:35:00,20.2,20.2,20.17,20.2,15900.0,19.4625,19.4625,19.4335,19.4625,15900.0
2008-09-17 11:40:00,20.21,20.26,20.21,20.26,1200.0,19.4721,19.5203,19.4721,19.5203,1200.0
2008-09-17 11:45:00,20.29,20.36,20.29,20.34,13800.0,19.5492,19.6166,19.5492,19.5973,13800.0
2008-09-17 11:50:00,20.38,20.38,20.37,20.38,1800.0,19.6359,19.6359,19.6262,19.6359,1800.0
2008-09-17 11:55:00,20.36,20.37,20.35,20.35,1500.0,19.6166,19.6262,19.607,19.607,1500.0
2008-09-17 12:00:00,20.32,20.32,20.26,20.26,18900.0,19.5781,19.5781,19.5203,19.5203,18900.0
2008-09-17 12:05:00,20.27,20.27,20.24,20.24,9000.0,19.5299,19.5299,19.501,19.501,9000.0
2008-09-17 12:10:00,20.24,20.25,20.22,20.25,9300.0,19.501,19.5106,19.4817,19.5106,9300.0
2008-09-17 12:15:00,20.24,20.24,20.23,20.23,8700.0,19.501,19.501,19.4914,19.4914,8700.0
2008-09-17 12:20:00,20.23,20.26,20.22,20.26,14700.0,19.4914,19.5203,19.4817,19.5203,14700.0
2008-09-17 12:25:00,20.23,20.24,20.23,20.24,7500.0,19.4914,19.501,19.4914,19.501,7500.0
2008-09-17 12:30:00,20.24,20.26,20.24,20.24,1500.0,19.501,19.5203,19.501,19.501,1500.0
2008-09-17 12:35:00,20.3,20.31,20.3,20.31,4800.0,19.5588,19.5684,19.5588,19.5684,4800.0
2008-09-17 12:40:00,20.3,20.36,20.29,20.34,5700.0,19.5588,19.6166,19.5492,19.5973,5700.0
2008-09-17 12:45:00,20.3,20.31,20.3,20.31,2100.0,19.5588,19.5684,19.5588,19.5684,2100.0
2008-09-17 12:50:00,20.31,20.31,20.3,20.3,900.0,19.5684,19.5684,19.5588,19.5588,900.0
2008-09-17 12:55:00,20.33,20.33,20.33,20.33,3000.0,19.5877,19.5877,19.5877,19.5877,3000.0
2008-09-17 13:00:00,20.31,20.31,20.31,20.31,300.0,19.5684,19.5684,19.5684,19.5684,300.0
2008-09-17 13:05:00,20.34,20.34,20.32,20.32,6000.0,19.5973,19.5973,19.5781,19.5781,6000.0
2008-09-17 13:10:00,20.3,20.3,20.3,20.3,4500.0,19.5588,19.5588,19.5588,19.5588,4500.0
2008-09-17 13:15:00,20.25,20.26,20.25,20.25,132300.0,19.5106,19.5203,19.5106,19.5106,132300.0
2008-09-17 13:20:00,20.25,20.29,20.25,20.28,28500.0,19.5106,19.5492,19.5106,19.5395,28500.0
2008-09-17 13:25:00,20.26,20.26,20.21,20.23,48900.0,19.5203,19.5203,19.4721,19.4914,48900.0
2008-09-17 13:30:00,20.2,20.2,20.12,20.12,7800.0,19.4625,19.4625,19.3854,19.3854,7800.0
2008-09-17 13:35:00,20.08,20.08,20.0,20.0,7500.0,19.3468,19.3468,19.2698,19.2698,7500.0
2008-09-17 13:40:00,20.04,20.04,19.97,19.98,29100.0,19.3083,19.3083,19.2408,19.2505,29100.0
2008-09-17 13:45:00,19.99,19.99,19.89,19.89,17400.0,19.2601,19.2601,19.1638,19.1638,17400.0
2008-09-17 13:50:00,19.87,19.89,19.86,19.89,2700.0,19.1445,19.1638,19.1349,19.1638,2700.0
2008-09-17 13:55:00,19.9,19.93,19.9,19.91,6300.0,19.1734,19.2023,19.1734,19.183,6300.0
2008-09-17 14:00:00,19.89,19.91,19.89,19.91,4800.0,19.1638,19.183,19.1638,19.183,4800.0
2008-09-17 14:05:00,19.95,19.95,19.93,19.94,5700.0,19.2216,19.2216,19.2023,19.2119,5700.0
2008-09-17 14:10:00,19.93,19.93,19.92,19.92,1200.0,19.2023,19.2023,19.1927,19.1927,1200.0
2008-09-17 14:15:00,19.92,19.92,19.92,19.92,2700.0,19.1927,19.1927,19.1927,19.1927,2700.0
2008-09-17 14:20:00,19.92,19.92,19.9,19.9,1800.0,19.1927,19.1927,19.1734,19.1734,1800.0
2008-09-17 14:25:00,19.88,19.94,19.88,19.93,6300.0,19.1541,19.2119,19.1541,19.2023,6300.0
2008-09-17 14:30:00,19.92,19.98,19.92,19.98,2400.0,19.1927,19.2505,19.1927,19.2505,2400.0
2008-09-17 14:35:00,19.96,19.97,19.96,19.97,17100.0,19.2312,19.2408,19.2312,19.2408,17100.0
2008-09-17 14:40:00,19.98,20.0,19.98,19.98,2700.0,19.2505,19.2698,19.2505,19.2505,2700.0
2008-09-17 14:45:00,19.99,20.02,19.99,20.02,900.0,19.2601,19.289,19.2601,19.289,900.0
2008-09-17 14:50:00,19.98,19.98,19.94,19.95,9000.0,19.2505,19.2505,19.2119,19.2216,9000.0
2008-09-17 14:55:00,19.94,19.95,19.92,19.93,10200.0,19.2119,19.2216,19.1927,19.2023,10200.0
2008-09-17 15:00:00,19.93,19.99,19.93,19.99,18300.0,19.2023,19.2601,19.2023,19.2601,18300.0
2008-09-17 15:05:00,20.03,20.03,20.03,20.03,600.0,19.2987,19.2987,19.2987,19.2987,600.0
2008-09-17 15:10:00,20.02,20.04,20.01,20.01,10800.0,19.289,19.3083,19.2794,19.2794,10800.0
2008-09-17 15:15:00,19.98,19.98,19.94,19.95,8100.0,19.2505,19.2505,19.2119,19.2216,8100.0
2008-09-17 15:20:00,19.95,19.95,19.91,19.94,126900.0,19.2216,19.2216,19.183,19.2119,126900.0
2008-09-17 15:25:00,19.94,20.0,19.94,19.99,6900.0,19.2119,19.2698,19.2119,19.2601,6900.0
2008-09-17 15:30:00,19.98,19.99,19.95,19.96,19200.0,19.2505,19.2601,19.2216,19.2312,19200.0
2008-09-17 15:35:00,19.95,19.97,19.9,19.9,7500.0,19.2216,19.2408,19.1734,19.1734,7500.0
2008-09-17 15:40:00,19.86,19.87,19.86,19.86,13200.0,19.1349,19.1445,19.1349,19.1349,13200.0
2008-09-17 15:45:00,19.88,19.89,19.88,19.88,5100.0,19.1541,19.1638,19.1541,19.1541,5100.0
2008-09-17 15:50:00,19.89,19.89,19.83,19.84,13200.0,19.1638,19.1638,19.106,19.1156,13200.0
2008-09-17 15:55:00,19.84,19.84,19.73,19.73,20400.0,19.1156,19.1156,19.0096,19.0096,20400.0
2008-09-17 16:00:00,19.9,19.9,19.9,19.9,600.0,19.1734,19.1734,19.1734,19.1734,600.0
2008-09-17 16:05:00,19.9,19.9,19.9,19.9,0.0,19.1734,19.1734,19.1734,19.1734,0.0
2008-09-17 16:10:00,19.73,19.73,19.73,19.73,2100.0,19.0096,19.0096,19.0096,19.0096,2100.0
2008-09-18 09:30:00,19.73,20.02,19.73,20.0,56700.0,19.0096,19.289,19.0096,19.2698,56700.0
2008-09-18 09:35:00,20.01,20.01,19.97,19.97,6300.0,19.2794,19.2794,19.2408,19.2408,6300.0
2008-09-18 09:40:00,19.98,20.01,19.94,19.94,51600.0,19.2505,19.2794,19.2119,19.2119,51600.0
2008-09-18 09:45:00,19.91,19.91,19.82,19.82,38700.0,19.183,19.183,19.0963,19.0963,38700.0
2008-09-18 09:50:00,19.79,19.79,19.73,19.77,57900.0,19.0674,19.0674,19.0096,19.0482,57900.0
2008-09-18 09:55:00,19.8,19.85,19.78,19.85,5700.0,19.0771,19.1252,19.0578,19.1252,5700.0
2008-09-18 10:00:00,19.88,19.9,19.85,19.87,10200.0,19.1541,19.1734,19.1252,19.1445,10200.0
2008-09-18 10:05:00,19.86,19.86,19.84,19.86,1200.0,19.1349,19.1349,19.1156,19.1349,1200.0
2008-09-18 10:10:00,19.78,19.78,19.77,19.77,13800.0,19.0578,19.0578,19.0482,19.0482,13800.0
2008-09-18 10:15:00,19.74,19.75,19.69,19.69,6600.0,19.0192,19.0289,18.9711,18.9711,6600.0
2008-09-18 10:20:00,19.69,19.69,19.65,19.69,57300.0,18.9711,18.9711,18.9325,18.9711,57300.0
2008-09-18 10:25:00,19.67,19.7,19.67,19.7,44100.0,18.9518,18.9807,18.9518,18.9807,44100.0
2008-09-18 10:30:00,19.68,19.69,19.66,19.69,65700.0,18.9614,18.9711,18.9422,18.9711,65700.0
2008-09-18 10:35:00,19.68,19.69,19.64,19.66,70200.0,18.9614,18.9711,18.9229,18.9422,70200.0
2008-09-18 10:40:00,19.63,19.63,19.58,19.58,3000.0,18.9133,18.9133,18.8651,18.8651,3000.0
2008-09-18 10:45:00,19.56,19.56,19.53,19.53,600.0,18.8458,18.8458,18.8169,18.8169,600.0
2008-09-18 10:50:00,19.52,19.52,19.5,19.5,5400.0,18.8073,18.8073,18.788,18.788,5400.0
2008-09-18 10:55:00,19.51,19.51,19.42,19.42,11700.0,18.7976,18.7976,18.7109,18.7109,11700.0
2008-09-18 11:00:00,19.42,19.42,19.37,19.4,5700.0,18.7109,18.7109,18.6628,18.6917,5700.0
2008-09-18 11:05:00,19.4,19.41,19.36,19.36,11700.0,18.6917,18.7013,18.6531,18.6531,11700.0
2008-09-18 11:10:00,19.36,19.36,19.33,19.33,17100.0,18.6531,18.6531,18.6242,18.6242,17100.0
2008-09-18 11:15:00,19.32,19.32,19.27,19.28,6600.0,18.6146,18.6146,18.5664,18.576,6600.0
2008-09-18 11:20:00,19.26,19.31,19.26,19.31,18600.0,18.5568,18.6049,18.5568,18.6049,18600.0
2008-09-18 11:25:00,19.29,19.32,19.29,19.29,11700.0,18.5857,18.6146,18.5857,18.5857,11700.0
2008-09-18 11:30:00,19.3,19.33,19.3,19.33,7800.0,18.5953,18.6242,18.5953,18.6242,7800.0
2008-09-18 11:35:00,19.33,19.36,19.33,19.36,5100.0,18.6242,18.6531,18.6242,18.6531,5100.0
2008-09-18 11:40:00,19.33,19.35,19.33,19.33,13800.0,18.6242,18.6435,18.6242,18.6242,13800.0
2008-09-18 11:45:00,19.33,19.34,19.3,19.32,33900.0,18.6242,18.6339,18.5953,18.6146,33900.0
2008-09-18 11:50:00,19.28,19.29,19.28,19.28,6300.0,18.576,18.5857,18.576,18.576,6300.0
2008-09-18 11:55:00,19.32,19.37,19.32,19.37,20100.0,18.6146,18.6628,18.6146,18.6628,20100.0
2008-09-18 12:00:00,19.35,19.35,19.35,19.35,600.0,18.6435,18.6435,18.6435,18.6435,600.0
2008-09-18 12:05:00,19.34,19.38,19.33,19.38,13200.0,18.6339,18.6724,18.6242,18.6724,13200.0
2008-09-18 12:10:00,19.38,19.42,19.37,19.42,2100.0,18.6724,18.7109,18.6628,18.7109,2100.0
2008-09-18 12:15:00,19.43,19.44,19.41,19.42,5400.0,18.7206,18.7302,18.7013,18.7109,5400.0
2008-09-18 12:20:00,19.42,19.44,19.41,19.44,3900.0,18.7109,18.7302,18.7013,18.7302,3900.0
2008-09-18 12:25:00,19.45,19.45,19.4,19.4,6300.0,18.7398,18.7398,18.6917,18.6917,6300.0
2008-09-18 12:30:00,19.4,19.4,19.34,19.35,22200.0,18.6917,18.6917,18.6339,18.6435,22200.0
2008-09-18 12:35:00,19.35,19.36,19.29,19.29,5100.0,18.6435,18.6531,18.5857,18.5857,5100.0
2008-09-18 12:40:00,19.26,19.27,19.25,19.27,13200.0,18.5568,18.5664,18.5471,18.5664,13200.0
2008-09-18 12:45:00,19.25,19.26,19.25,19.26,8700.0,18.5471,18.5568,18.5471,18.5568,8700.0
2008-09-18 12:50:00,19.25,19.26,19.23,19.25,11100.0,18.5471,18.5568,18.5279,18.5471,11100.0
2008-09-18 12:55:00,19.26,19.27,19.25,19.25,6000.0,18.5568,18.5664,18.5471,18.5471,6000.0
2008-09-18 13:00:00,19.25,19.25,19.23,19.24,19800.0,18.5471,18.5471,18.5279,18.5375,19800.0
2008-09-18 13:05:00,19.35,19.39,19.35,19.39,2400.0,18.6435,18.682,18.6435,18.682,2400.0
2008-09-18 13:10:00,19.38,19.38,19.37,19.37,8100.0,18.6724,18.6724,18.6628,18.6628,8100.0
2008-09-18 13:15:00,19.41,19.5,19.41,19.45,23100.0,18.7013,18.788,18.7013,18.7398,23100.0
2008-09-18 13:20:00,19.45,19.48,19.45,19.47,16500.0,18.7398,18.7687,18.7398,18.7591,16500.0
2008-09-18 13:25:00,19.45,19.45,19.41,19.43,18000.0,18.7398,18.7398,18.7013,18.7206,18000.0
2008-09-18 13:30:00,19.44,19.51,19.44,19.51,37200.0,18.7302,18.7976,18.7302,18.7976,37200.0
2008-09-18 13:35:00,19.57,19.62,19.57,19.6,30900.0,18.8555,18.9036,18.8555,18.8844,30900.0
2008-09-18 13:40:00,19.66,19.66,19.59,19.59,5100.0,18.9422,18.9422,18.8747,18.8747,5100.0
2008-09-18 13:45:00,19.59,19.64,19.59,19.64,6900.0,18.8747,18.9229,18.8747,18.9229,6900.0
2008-09-18 13:50:00,19.64,19.64,19.58,19.59,48900.0,18.9229,18.9229,18.8651,18.8747,48900.0
2008-09-18 13:55:00,19.63,19.63,19.63,19.63,900.0,18.9133,18.9133,18.9133,18.9133,900.0
2008-09-18 14:00:00,19.6,19.6,19.56,19.56,11400.0,18.8844,18.8844,18.8458,18.8458,11400.0
2008-09-18 14:05:00,19.54,19.56,19.52,19.56,12300.0,18.8265,18.8458,18.8073,18.8458,12300.0
2008-09-18 14:10:00,19.58,19.58,19.52,19.54,63000.0,18.8651,18.8651,18.8073,18.8265,63000.0
2008-09-18 14:15:00,19.53,19.55,19.53,19.55,12900.0,18.8169,18.8362,18.8169,18.8362,12900.0
2008-09-18 14:20:00,19.54,19.55,19.51,19.51,56400.0,18.8265,18.8362,18.7976,18.7976,56400.0
2008-09-18 14:25:00,19.55,19.58,19.52,19.52,62700.0,18.8362,18.8651,18.8073,18.8073,62700.0
2008-09-18 14:30:00,19.51,19.58,19.5,19.54,68100.0,18.7976,18.8651,18.788,18.8265,68100.0
2008-09-18 14:35:00,19.54,19.54,19.46,19.46,16200.0,18.8265,18.8265,18.7495,18.7495,16200.0
2008-09-18 14:40:00,19.48,19.48,19.47,19.48,15900.0,18.7687,18.7687,18.7591,18.7687,15900.0
2008-09-18 14:45:00,19.45,19.52,19.44,19.52,8700.0,18.7398,18.8073,18.7302,18.8073,8700.0
2008-09-18 14:50:00,19.53,19.53,19.49,19.49,11100.0,18.8169,18.8169,18.7784,18.7784,11100.0
2008-09-18 14:55:00,19.49,19.49,19.48,19.49,1500.0,18.7784,18.7784,18.7687,18.7784,1500.0
2008-09-18 15:00:00,19.51,19.67,19.51,19.67,12900.0,18.7976,18.9518,18.7976,18.9518,12900.0
2008-09-18 15:05:00,19.69,19.77,19.69,19.77,29400.0,18.9711,19.0482,18.9711,19.0482,29400.0
2008-09-18 15:10:00,19.76,19.91,19.76,19.91,3000.0,19.0385,19.183,19.0385,19.183,3000.0
2008-09-18 15:15:00,19.91,20.02,19.91,20.01,1800.0,19.183,19.289,19.183,19.2794,1800.0
2008-09-18 15:20:00,20.0,20.14,20.0,20.13,81000.0,19.2698,19.4046,19.2698,19.395,81000.0
2008-09-18 15:25:00,20.16,20.19,20.06,20.19,6900.0,19.4239,19.4528,19.3276,19.4528,6900.0
2008-09-18 15:30:00,20.2,20.29,20.2,20.28,15900.0,19.4625,19.5492,19.4625,19.5395,15900.0
2008-09-18 15:35:00,20.32,20.39,20.32,20.38,17100.0,19.5781,19.6455,19.5781,19.6359,17100.0
2008-09-18 15:40:00,20.22,20.32,20.22,20.3,2700.0,19.4817,19.5781,19.4817,19.5588,2700.0
2008-09-18 15:45:00,20.38,20.38,20.38,20.38,3000.0,19.6359,19.6359,19.6359,19.6359,3000.0
2008-09-18 15:50:00,20.34,20.34,20.34,20.34,600.0,19.5973,19.5973,19.5973,19.5973,600.0
2008-09-18 15:55:00,20.2,20.2,20.13,20.14,5700.0,19.4625,19.4625,19.395,19.4046,5700.0
2008-09-18 16:00:00,20.14,20.14,20.14,20.14,0.0,19.4046,19.4046,19.4046,19.4046,0.0
2008-09-18 16:05:00,20.14,20.14,20.14,20.14,0.0,19.4046,19.4046,19.4046,19.4046,0.0
2008-09-18 16:10:00,20.14,20.14,20.14,20.14,0.0,19.4046,19.4046,19.4046,19.4046,0.0
2008-09-19 09:30:00,20.5,21.33,20.5,20.67,9600.0,19.7515,20.5512,19.7515,19.9153,9600.0
2008-09-19 09:35:00,20.98,20.98,20.98,20.98,300.0,20.214,20.214,20.214,20.214,300.0
2008-09-19 09:40:00,21.0,21.2,20.2,20.33,25500.0,20.2332,20.4259,19.4625,19.5877,25500.0
2008-09-19 09:45:00,20.59,20.84,20.5,20.83,24000.0,19.8382,20.0791,19.7515,20.0694,24000.0
2008-09-19 09:50:00,21.03,21.03,18.69,20.34,19200.0,20.2621,20.2621,18.0076,19.5973,19200.0
2008-09-19 09:55:00,20.34,20.34,20.34,20.34,0.0,19.5973,19.5973,19.5973,19.5973,0.0
2008-09-19 10:00:00,20.17,20.55,19.78,19.78,4800.0,19.4335,19.7997,19.0578,19.0578,4800.0
2008-09-19 10:05:00,20.32,20.48,19.85,19.85,14400.0,19.5781,19.7322,19.1252,19.1252,14400.0
2008-09-19 10:10:00,19.84,20.33,19.84,20.33,11400.0,19.1156,19.5877,19.1156,19.5877,11400.0
2008-09-19 10:15:00,20.48,20.51,20.48,20.51,1800.0,19.7322,19.7611,19.7322,19.7611,1800.0
2008-09-19 10:20:00,20.51,20.51,20.47,20.47,2100.0,19.7611,19.7611,19.7226,19.7226,2100.0
2008-09-19 10:25:00,20.5,20.5,20.5,20.5,6900.0,19.7515,19.7515,19.7515,19.7515,6900.0
2008-09-19 10:30:00,20.65,20.65,20.61,20.63,7800.0,19.896,19.896,19.8575,19.8768,7800.0
2008-09-19 10:35:00,20.47,20.47,20.47,20.47,600.0,19.7226,19.7226,19.7226,19.7226,600.0
2008-09-19 10:40:00,20.57,20.57,20.53,20.53,900.0,19.8189,19.8189,19.7804,19.7804,900.0
2008-09-19 10:45:00,20.56,20.57,20.53,20.57,7500.0,19.8093,19.8189,19.7804,19.8189,7500.0
2008-09-19 10:50:00,20.47,20.47,20.45,20.45,2400.0,19.7226,19.7226,19.7033,19.7033,2400.0
2008-09-19 10:55:00,20.44,20.48,20.44,20.48,2700.0,19.6937,19.7322,19.6937,19.7322,2700.0
2008-09-19 11:00:00,20.5,20.65,20.5,20.65,7200.0,19.7515,19.896,19.7515,19.896,7200.0
2008-09-19 11:05:00,20.65,20.65,20.58,20.65,3600.0,19.896,19.896,19.8286,19.896,3600.0
2008-09-19 11:10:00,20.66,20.67,20.65,20.67,11400.0,19.9057,19.9153,19.896,19.9153,11400.0
2008-09-19 11:15:00,20.67,20.69,20.66,20.67,12600.0,19.9153,19.9346,19.9057,19.9153,12600.0
2008-09-19 11:20:00,20.69,20.69,20.66,20.66,600.0,19.9346,19.9346,19.9057,19.9057,600.0
2008-09-19 11:25:00,20.66,20.66,20.66,20.66,300.0,19.9057,19.9057,19.9057,19.9057,300.0
2008-09-19 11:30:00,20.62,20.62,20.62,20.62,300.0,19.8671,19.8671,19.8671,19.8671,300.0
2008-09-19 11:35:00,20.64,20.64,20.64,20.64,9000.0,19.8864,19.8864,19.8864,19.8864,9000.0
2008-09-19 11:40:00,20.63,20.63,20.63,20.63,300.0,19.8768,19.8768,19.8768,19.8768,300.0
2008-09-19 11:45:00,20.67,20.67,20.67,20.67,300.0,19.9153,19.9153,19.9153,19.9153,300.0
2008-09-19 11:50:00,20.69,20.75,20.69,20.75,45600.0,19.9346,19.9924,19.9346,19.9924,45600.0
2008-09-19 11:55:00,20.7,20.7,20.7,20.7,300.0,19.9442,19.9442,19.9442,19.9442,300.0
2008-09-19 12:00:00,20.72,20.79,20.64,20.64,1800.0,19.9635,20.0309,19.8864,19.8864,1800.0
2008-09-19 12:05:00,20.83,20.83,20.83,20.83,1800.0,20.0694,20.0694,20.0694,20.0694,1800.0
2008-09-19 12:10:00,20.83,20.84,20.81,20.83,2400.0,20.0694,20.0791,20.0502,20.0694,2400.0
2008-09-19 12:15:00,20.84,20.85,20.83,20.83,7800.0,20.0791,20.0887,20.0694,20.0694,7800.0
2008-09-19 12:20:00,20.8,20.8,20.8,20.8,600.0,20.0405,20.0405,20.0405,20.0405,600.0
2008-09-19 12:25:00,20.73,20.77,20.73,20.77,6300.0,19.9731,20.0116,19.9731,20.0116,6300.0
2008-09-19 12:30:00,20.76,20.77,20.76,20.77,600.0,20.002,20.0116,20.002,20.0116,600.0
2008-09-19 12:35:00,20.8,20.8,20.8,20.8,6000.0,20.0405,20.0405,20.0405,20.0405,6000.0
2008-09-19 12:40:00,20.8,20.82,20.8,20.82,1800.0,20.0405,20.0598,20.0405,20.0598,1800.0
2008-09-19 12:45:00,20.82,20.82,20.82,20.82,0.0,20.0598,20.0598,20.0598,20.0598,0.0
2008-09-19 12:50:00,20.67,20.83,20.67,20.83,1500.0,19.9153,20.0694,19.9153,20.0694,1500.0
2008-09-19 12:55:00,20.81,20.81,20.81,20.81,300.0,20.0502,20.0502,20.0502,20.0502,300.0
2008-09-19 13:00:00,20.81,20.81,20.81,20.81,11400.0,20.0502,20.0502,20.0502,20.0502,11400.0
2008-09-19 13:05:00,20.81,20.81,20.81,20.81,0.0,20.0502,20.0502,20.0502,20.0502,0.0
2008-09-19 13:10:00,20.81,20.81,20.81,20.81,0.0,20.0502,20.0502,20.0502,20.0502,0.0
2008-09-19 13:15:00,20.72,20.72,20.72,20.72,600.0,19.9635,19.9635,19.9635,19.9635,600.0
2008-09-19 13:20:00,20.72,20.72,20.72,20.72,0.0,19.9635,19.9635,19.9635,19.9635,0.0
2008-09-19 13:25:00,20.72,20.76,20.7,20.73,2700.0,19.9635,20.002,19.9442,19.9731,2700.0
2008-09-19 13:30:00,20.73,20.73,20.73,20.73,0.0,19.9731,19.9731,19.9731,19.9731,0.0
2008-09-19 13:35:00,20.7,20.74,20.67,20.74,900.0,19.9442,19.9827,19.9153,19.9827,900.0
2008-09-19 13:40:00,20.74,20.74,20.74,20.74,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2008-09-19 13:45:00,20.65,20.65,20.65,20.65,600.0,19.896,19.896,19.896,19.896,600.0
2008-09-19 13:50:00,20.73,20.73,20.71,20.71,600.0,19.9731,19.9731,19.9538,19.9538,600.0
2008-09-19 13:55:00,20.67,20.67,20.67,20.67,900.0,19.9153,19.9153,19.9153,19.9153,900.0
2008-09-19 14:00:00,20.67,20.67,20.67,20.67,0.0,19.9153,19.9153,19.9153,19.9153,0.0
2008-09-19 14:05:00,20.67,20.67,20.67,20.67,0.0,19.9153,19.9153,19.9153,19.9153,0.0
2008-09-19 14:10:00,20.67,20.67,20.67,20.67,0.0,19.9153,19.9153,19.9153,19.9153,0.0
2008-09-19 14:15:00,20.67,20.67,20.67,20.67,0.0,19.9153,19.9153,19.9153,19.9153,0.0
2008-09-19 14:20:00,20.54,20.54,20.53,20.53,1800.0,19.79,19.79,19.7804,19.7804,1800.0
2008-09-19 14:25:00,20.59,20.62,20.59,20.62,2700.0,19.8382,19.8671,19.8382,19.8671,2700.0
2008-09-19 14:30:00,20.62,20.62,20.62,20.62,0.0,19.8671,19.8671,19.8671,19.8671,0.0
2008-09-19 14:35:00,20.57,20.59,20.55,20.55,5400.0,19.8189,19.8382,19.7997,19.7997,5400.0
2008-09-19 14:40:00,20.52,20.65,20.52,20.65,2400.0,19.7708,19.896,19.7708,19.896,2400.0
2008-09-19 14:45:00,20.67,20.67,20.65,20.67,6000.0,19.9153,19.9153,19.896,19.9153,6000.0
2008-09-19 14:50:00,20.64,20.64,20.61,20.61,25500.0,19.8864,19.8864,19.8575,19.8575,25500.0
2008-09-19 14:55:00,20.61,20.61,20.61,20.61,300.0,19.8575,19.8575,19.8575,19.8575,300.0
2008-09-19 15:00:00,20.65,20.66,20.65,20.66,600.0,19.896,19.9057,19.896,19.9057,600.0
2008-09-19 15:05:00,20.63,20.65,20.6,20.6,23700.0,19.8768,19.896,19.8478,19.8478,23700.0
2008-09-19 15:10:00,20.6,20.66,20.6,20.65,6300.0,19.8478,19.9057,19.8478,19.896,6300.0
2008-09-19 15:15:00,20.66,20.66,20.65,20.65,3300.0,19.9057,19.9057,19.896,19.896,3300.0
2008-09-19 15:20:00,20.6,20.6,20.58,20.6,10200.0,19.8478,19.8478,19.8286,19.8478,10200.0
2008-09-19 15:25:00,20.6,20.62,20.6,20.62,600.0,19.8478,19.8671,19.8478,19.8671,600.0
2008-09-19 15:30:00,20.66,20.67,20.62,20.63,8400.0,19.9057,19.9153,19.8671,19.8768,8400.0
2008-09-19 15:35:00,20.67,20.67,20.65,20.67,3600.0,19.9153,19.9153,19.896,19.9153,3600.0
2008-09-19 15:40:00,20.63,20.66,20.63,20.65,1200.0,19.8768,19.9057,19.8768,19.896,1200.0
2008-09-19 15:45:00,20.67,20.76,20.65,20.75,16200.0,19.9153,20.002,19.896,19.9924,16200.0
2008-09-19 15:50:00,20.75,20.86,20.74,20.83,21900.0,19.9924,20.0984,19.9827,20.0694,21900.0
2008-09-19 15:55:00,20.85,20.86,20.78,20.84,40200.0,20.0887,20.0984,20.0213,20.0791,40200.0
2008-09-19 16:00:00,20.77,20.77,20.77,20.77,3000.0,20.0116,20.0116,20.0116,20.0116,3000.0
2008-09-19 16:05:00,20.77,20.77,20.77,20.77,0.0,20.0116,20.0116,20.0116,20.0116,0.0
2008-09-19 16:10:00,20.77,20.77,20.77,20.77,0.0,20.0116,20.0116,20.0116,20.0116,0.0
2008-09-22 09:30:00,21.29,21.29,21.29,21.29,6000.0,20.5127,20.5127,20.5127,20.5127,6000.0
2008-09-22 09:35:00,20.6,20.6,20.6,20.6,300.0,19.8478,19.8478,19.8478,19.8478,300.0
2008-09-22 09:40:00,20.77,20.79,20.67,20.67,10500.0,20.0116,20.0309,19.9153,19.9153,10500.0
2008-09-22 09:45:00,20.72,20.72,20.72,20.72,900.0,19.9635,19.9635,19.9635,19.9635,900.0
2008-09-22 09:50:00,20.77,20.77,20.72,20.72,21600.0,20.0116,20.0116,19.9635,19.9635,21600.0
2008-09-22 09:55:00,20.74,20.74,20.74,20.74,1200.0,19.9827,19.9827,19.9827,19.9827,1200.0
2008-09-22 10:00:00,20.74,20.74,20.68,20.68,900.0,19.9827,19.9827,19.9249,19.9249,900.0
2008-09-22 10:05:00,20.67,20.67,20.67,20.67,6900.0,19.9153,19.9153,19.9153,19.9153,6900.0
2008-09-22 10:10:00,20.63,20.63,20.63,20.63,600.0,19.8768,19.8768,19.8768,19.8768,600.0
2008-09-22 10:15:00,20.63,20.63,20.63,20.63,0.0,19.8768,19.8768,19.8768,19.8768,0.0
2008-09-22 10:20:00,20.63,20.63,20.63,20.63,0.0,19.8768,19.8768,19.8768,19.8768,0.0
2008-09-22 10:25:00,20.58,20.58,20.56,20.56,2700.0,19.8286,19.8286,19.8093,19.8093,2700.0
2008-09-22 10:30:00,20.66,20.67,20.66,20.66,16200.0,19.9057,19.9153,19.9057,19.9057,16200.0
2008-09-22 10:35:00,20.6,20.6,20.6,20.6,600.0,19.8478,19.8478,19.8478,19.8478,600.0
2008-09-22 10:40:00,20.62,20.62,20.61,20.62,2700.0,19.8671,19.8671,19.8575,19.8671,2700.0
2008-09-22 10:45:00,20.62,20.62,20.62,20.62,0.0,19.8671,19.8671,19.8671,19.8671,0.0
2008-09-22 10:50:00,20.58,20.59,20.57,20.58,3600.0,19.8286,19.8382,19.8189,19.8286,3600.0
2008-09-22 10:55:00,20.6,20.6,20.59,20.59,16800.0,19.8478,19.8478,19.8382,19.8382,16800.0
2008-09-22 11:00:00,20.59,20.59,20.59,20.59,0.0,19.8382,19.8382,19.8382,19.8382,0.0
2008-09-22 11:05:00,20.5,20.5,20.5,20.5,300.0,19.7515,19.7515,19.7515,19.7515,300.0
2008-09-22 11:10:00,20.53,20.53,20.46,20.46,10200.0,19.7804,19.7804,19.713,19.713,10200.0
2008-09-22 11:15:00,20.41,20.42,20.41,20.42,900.0,19.6648,19.6744,19.6648,19.6744,900.0
2008-09-22 11:20:00,20.35,20.35,20.35,20.35,1500.0,19.607,19.607,19.607,19.607,1500.0
2008-09-22 11:25:00,20.36,20.39,20.36,20.39,3600.0,19.6166,19.6455,19.6166,19.6455,3600.0
2008-09-22 11:30:00,20.42,20.43,20.4,20.4,11700.0,19.6744,19.6841,19.6551,19.6551,11700.0
2008-09-22 11:35:00,20.36,20.36,20.33,20.33,3000.0,19.6166,19.6166,19.5877,19.5877,3000.0
2008-09-22 11:40:00,20.32,20.32,20.3,20.3,1500.0,19.5781,19.5781,19.5588,19.5588,1500.0
2008-09-22 11:45:00,20.28,20.29,20.28,20.29,1500.0,19.5395,19.5492,19.5395,19.5492,1500.0
2008-09-22 11:50:00,20.31,20.32,20.28,20.32,1500.0,19.5684,19.5781,19.5395,19.5781,1500.0
2008-09-22 11:55:00,20.32,20.36,20.31,20.36,2100.0,19.5781,19.6166,19.5684,19.6166,2100.0
2008-09-22 12:00:00,20.35,20.35,20.34,20.34,900.0,19.607,19.607,19.5973,19.5973,900.0
2008-09-22 12:05:00,20.34,20.34,20.34,20.34,900.0,19.5973,19.5973,19.5973,19.5973,900.0
2008-09-22 12:10:00,20.34,20.35,20.34,20.35,1200.0,19.5973,19.607,19.5973,19.607,1200.0
2008-09-22 12:15:00,20.3,20.31,20.3,20.31,1800.0,19.5588,19.5684,19.5588,19.5684,1800.0
2008-09-22 12:20:00,20.3,20.3,20.3,20.3,13200.0,19.5588,19.5588,19.5588,19.5588,13200.0
2008-09-22 12:25:00,20.3,20.3,20.3,20.3,0.0,19.5588,19.5588,19.5588,19.5588,0.0
2008-09-22 12:30:00,20.3,20.3,20.3,20.3,0.0,19.5588,19.5588,19.5588,19.5588,0.0
2008-09-22 12:35:00,20.31,20.31,20.31,20.31,1200.0,19.5684,19.5684,19.5684,19.5684,1200.0
2008-09-22 12:40:00,20.31,20.31,20.31,20.31,0.0,19.5684,19.5684,19.5684,19.5684,0.0
2008-09-22 12:45:00,20.3,20.3,20.3,20.3,300.0,19.5588,19.5588,19.5588,19.5588,300.0
2008-09-22 12:50:00,20.37,20.37,20.37,20.37,600.0,19.6262,19.6262,19.6262,19.6262,600.0
2008-09-22 12:55:00,20.37,20.37,20.37,20.37,900.0,19.6262,19.6262,19.6262,19.6262,900.0
2008-09-22 13:00:00,20.38,20.38,20.38,20.38,1200.0,19.6359,19.6359,19.6359,19.6359,1200.0
2008-09-22 13:05:00,20.34,20.36,20.34,20.35,9000.0,19.5973,19.6166,19.5973,19.607,9000.0
2008-09-22 13:10:00,20.36,20.36,20.34,20.34,1200.0,19.6166,19.6166,19.5973,19.5973,1200.0
2008-09-22 13:15:00,20.3,20.3,20.3,20.3,600.0,19.5588,19.5588,19.5588,19.5588,600.0
2008-09-22 13:20:00,20.27,20.27,20.27,20.27,300.0,19.5299,19.5299,19.5299,19.5299,300.0
2008-09-22 13:25:00,20.27,20.27,20.27,20.27,0.0,19.5299,19.5299,19.5299,19.5299,0.0
2008-09-22 13:30:00,20.27,20.27,20.27,20.27,0.0,19.5299,19.5299,19.5299,19.5299,0.0
2008-09-22 13:35:00,20.27,20.27,20.27,20.27,0.0,19.5299,19.5299,19.5299,19.5299,0.0
2008-09-22 13:40:00,20.26,20.26,20.26,20.26,600.0,19.5203,19.5203,19.5203,19.5203,600.0
2008-09-22 13:45:00,20.24,20.25,20.24,20.25,900.0,19.501,19.5106,19.501,19.5106,900.0
2008-09-22 13:50:00,20.25,20.25,20.25,20.25,0.0,19.5106,19.5106,19.5106,19.5106,0.0
2008-09-22 13:55:00,20.28,20.28,20.28,20.28,600.0,19.5395,19.5395,19.5395,19.5395,600.0
2008-09-22 14:00:00,20.28,20.28,20.28,20.28,0.0,19.5395,19.5395,19.5395,19.5395,0.0
2008-09-22 14:05:00,20.28,20.28,20.28,20.28,0.0,19.5395,19.5395,19.5395,19.5395,0.0
2008-09-22 14:10:00,20.28,20.29,20.27,20.29,5100.0,19.5395,19.5492,19.5299,19.5492,5100.0
2008-09-22 14:15:00,20.31,20.35,20.31,20.34,2400.0,19.5684,19.607,19.5684,19.5973,2400.0
2008-09-22 14:20:00,20.33,20.33,20.26,20.26,4800.0,19.5877,19.5877,19.5203,19.5203,4800.0
2008-09-22 14:25:00,20.26,20.26,20.24,20.25,4500.0,19.5203,19.5203,19.501,19.5106,4500.0
2008-09-22 14:30:00,20.27,20.34,20.27,20.32,6000.0,19.5299,19.5973,19.5299,19.5781,6000.0
2008-09-22 14:35:00,20.32,20.32,20.32,20.32,0.0,19.5781,19.5781,19.5781,19.5781,0.0
2008-09-22 14:40:00,20.3,20.3,20.3,20.3,3300.0,19.5588,19.5588,19.5588,19.5588,3300.0
2008-09-22 14:45:00,20.28,20.28,20.28,20.28,2400.0,19.5395,19.5395,19.5395,19.5395,2400.0
2008-09-22 14:50:00,20.25,20.25,20.25,20.25,1800.0,19.5106,19.5106,19.5106,19.5106,1800.0
2008-09-22 14:55:00,20.24,20.24,20.23,20.23,35400.0,19.501,19.501,19.4914,19.4914,35400.0
2008-09-22 15:00:00,20.25,20.26,20.25,20.26,2100.0,19.5106,19.5203,19.5106,19.5203,2100.0
2008-09-22 15:05:00,20.26,20.27,20.26,20.27,1500.0,19.5203,19.5299,19.5203,19.5299,1500.0
2008-09-22 15:10:00,20.27,20.27,20.27,20.27,0.0,19.5299,19.5299,19.5299,19.5299,0.0
2008-09-22 15:15:00,20.27,20.27,20.27,20.27,0.0,19.5299,19.5299,19.5299,19.5299,0.0
2008-09-22 15:20:00,20.18,20.18,20.16,20.16,6600.0,19.4432,19.4432,19.4239,19.4239,6600.0
2008-09-22 15:25:00,20.1,20.12,20.1,20.12,4800.0,19.3661,19.3854,19.3661,19.3854,4800.0
2008-09-22 15:30:00,20.12,20.12,20.09,20.09,10500.0,19.3854,19.3854,19.3565,19.3565,10500.0
2008-09-22 15:35:00,20.16,20.17,20.16,20.17,12600.0,19.4239,19.4335,19.4239,19.4335,12600.0
2008-09-22 15:40:00,20.13,20.13,20.07,20.07,2400.0,19.395,19.395,19.3372,19.3372,2400.0
2008-09-22 15:45:00,20.06,20.06,20.06,20.06,3300.0,19.3276,19.3276,19.3276,19.3276,3300.0
2008-09-22 15:50:00,20.09,20.09,20.09,20.09,900.0,19.3565,19.3565,19.3565,19.3565,900.0
2008-09-22 15:55:00,20.1,20.13,20.1,20.12,3300.0,19.3661,19.395,19.3661,19.3854,3300.0
2008-09-22 16:00:00,20.01,20.01,20.0,20.0,900.0,19.2794,19.2794,19.2698,19.2698,900.0
2008-09-22 16:05:00,20.0,20.0,20.0,20.0,0.0,19.2698,19.2698,19.2698,19.2698,0.0
2008-09-22 16:10:00,20.0,20.0,20.0,20.0,0.0,19.2698,19.2698,19.2698,19.2698,0.0
2008-09-23 09:30:00,20.14,20.14,20.14,20.14,300.0,19.4046,19.4046,19.4046,19.4046,300.0
2008-09-23 09:35:00,20.09,20.09,20.09,20.09,300.0,19.3565,19.3565,19.3565,19.3565,300.0
2008-09-23 09:40:00,20.07,20.14,20.07,20.14,900.0,19.3372,19.4046,19.3372,19.4046,900.0
2008-09-23 09:45:00,20.14,20.23,20.14,20.23,3300.0,19.4046,19.4914,19.4046,19.4914,3300.0
2008-09-23 09:50:00,20.23,20.24,20.22,20.22,18300.0,19.4914,19.501,19.4817,19.4817,18300.0
2008-09-23 09:55:00,20.23,20.23,20.19,20.19,900.0,19.4914,19.4914,19.4528,19.4528,900.0
2008-09-23 10:00:00,20.16,20.16,20.13,20.16,30000.0,19.4239,19.4239,19.395,19.4239,30000.0
2008-09-23 10:05:00,20.19,20.19,20.18,20.18,1800.0,19.4528,19.4528,19.4432,19.4432,1800.0
2008-09-23 10:10:00,20.19,20.19,20.19,20.19,300.0,19.4528,19.4528,19.4528,19.4528,300.0
2008-09-23 10:15:00,20.17,20.17,20.17,20.17,900.0,19.4335,19.4335,19.4335,19.4335,900.0
2008-09-23 10:20:00,20.17,20.17,20.17,20.17,300.0,19.4335,19.4335,19.4335,19.4335,300.0
2008-09-23 10:25:00,20.2,20.2,20.2,20.2,1500.0,19.4625,19.4625,19.4625,19.4625,1500.0
2008-09-23 10:30:00,20.2,20.2,20.18,20.18,10500.0,19.4625,19.4625,19.4432,19.4432,10500.0
2008-09-23 10:35:00,20.14,20.14,20.12,20.12,2100.0,19.4046,19.4046,19.3854,19.3854,2100.0
2008-09-23 10:40:00,20.1,20.1,20.1,20.1,600.0,19.3661,19.3661,19.3661,19.3661,600.0
2008-09-23 10:45:00,20.1,20.1,20.1,20.1,300.0,19.3661,19.3661,19.3661,19.3661,300.0
2008-09-23 10:50:00,20.1,20.1,20.1,20.1,0.0,19.3661,19.3661,19.3661,19.3661,0.0
2008-09-23 10:55:00,20.05,20.1,20.04,20.1,3000.0,19.3179,19.3661,19.3083,19.3661,3000.0
2008-09-23 11:00:00,20.1,20.1,20.1,20.1,0.0,19.3661,19.3661,19.3661,19.3661,0.0
2008-09-23 11:05:00,20.1,20.1,20.1,20.1,0.0,19.3661,19.3661,19.3661,19.3661,0.0
2008-09-23 11:10:00,20.08,20.08,20.08,20.08,900.0,19.3468,19.3468,19.3468,19.3468,900.0
2008-09-23 11:15:00,20.08,20.08,20.08,20.08,0.0,19.3468,19.3468,19.3468,19.3468,0.0
2008-09-23 11:20:00,20.16,20.16,20.16,20.16,3600.0,19.4239,19.4239,19.4239,19.4239,3600.0
2008-09-23 11:25:00,20.16,20.16,20.16,20.16,0.0,19.4239,19.4239,19.4239,19.4239,0.0
2008-09-23 11:30:00,20.16,20.16,20.16,20.16,0.0,19.4239,19.4239,19.4239,19.4239,0.0
2008-09-23 11:35:00,20.16,20.16,20.16,20.16,0.0,19.4239,19.4239,19.4239,19.4239,0.0
2008-09-23 11:40:00,20.16,20.16,20.16,20.16,0.0,19.4239,19.4239,19.4239,19.4239,0.0
2008-09-23 11:45:00,20.12,20.12,20.12,20.12,600.0,19.3854,19.3854,19.3854,19.3854,600.0
2008-09-23 11:50:00,20.11,20.12,20.11,20.11,2700.0,19.3757,19.3854,19.3757,19.3757,2700.0
2008-09-23 11:55:00,20.07,20.07,20.07,20.07,600.0,19.3372,19.3372,19.3372,19.3372,600.0
2008-09-23 12:00:00,20.04,20.04,20.03,20.03,2700.0,19.3083,19.3083,19.2987,19.2987,2700.0
2008-09-23 12:05:00,20.08,20.1,20.08,20.1,4800.0,19.3468,19.3661,19.3468,19.3661,4800.0
2008-09-23 12:10:00,20.1,20.1,20.1,20.1,300.0,19.3661,19.3661,19.3661,19.3661,300.0
2008-09-23 12:15:00,20.1,20.1,20.1,20.1,0.0,19.3661,19.3661,19.3661,19.3661,0.0
2008-09-23 12:20:00,20.06,20.06,20.06,20.06,300.0,19.3276,19.3276,19.3276,19.3276,300.0
2008-09-23 12:25:00,20.07,20.07,20.07,20.07,300.0,19.3372,19.3372,19.3372,19.3372,300.0
2008-09-23 12:30:00,20.06,20.06,20.06,20.06,1500.0,19.3276,19.3276,19.3276,19.3276,1500.0
2008-09-23 12:35:00,20.06,20.06,20.06,20.06,0.0,19.3276,19.3276,19.3276,19.3276,0.0
2008-09-23 12:40:00,20.06,20.06,20.04,20.04,8100.0,19.3276,19.3276,19.3083,19.3083,8100.0
2008-09-23 12:45:00,20.05,20.06,20.05,20.06,15900.0,19.3179,19.3276,19.3179,19.3276,15900.0
2008-09-23 12:50:00,20.06,20.06,20.06,20.06,0.0,19.3276,19.3276,19.3276,19.3276,0.0
2008-09-23 12:55:00,20.06,20.06,20.06,20.06,0.0,19.3276,19.3276,19.3276,19.3276,0.0
2008-09-23 13:00:00,20.07,20.07,20.05,20.05,17400.0,19.3372,19.3372,19.3179,19.3179,17400.0
2008-09-23 13:05:00,20.0,20.0,19.98,19.99,28500.0,19.2698,19.2698,19.2505,19.2601,28500.0
2008-09-23 13:10:00,19.98,20.01,19.98,20.01,1800.0,19.2505,19.2794,19.2505,19.2794,1800.0
2008-09-23 13:15:00,20.01,20.01,20.01,20.01,0.0,19.2794,19.2794,19.2794,19.2794,0.0
2008-09-23 13:20:00,20.01,20.01,20.01,20.01,300.0,19.2794,19.2794,19.2794,19.2794,300.0
2008-09-23 13:25:00,20.01,20.01,20.01,20.01,300.0,19.2794,19.2794,19.2794,19.2794,300.0
2008-09-23 13:30:00,19.96,19.96,19.93,19.93,6000.0,19.2312,19.2312,19.2023,19.2023,6000.0
2008-09-23 13:35:00,19.91,19.93,19.91,19.93,3000.0,19.183,19.2023,19.183,19.2023,3000.0
2008-09-23 13:40:00,19.93,19.93,19.93,19.93,0.0,19.2023,19.2023,19.2023,19.2023,0.0
2008-09-23 13:45:00,19.92,19.92,19.91,19.91,3300.0,19.1927,19.1927,19.183,19.183,3300.0
2008-09-23 13:50:00,19.91,19.91,19.89,19.91,6000.0,19.183,19.183,19.1638,19.183,6000.0
2008-09-23 13:55:00,19.91,19.92,19.91,19.92,3300.0,19.183,19.1927,19.183,19.1927,3300.0
2008-09-23 14:00:00,19.92,19.92,19.9,19.9,1200.0,19.1927,19.1927,19.1734,19.1734,1200.0
2008-09-23 14:05:00,19.92,19.92,19.92,19.92,600.0,19.1927,19.1927,19.1927,19.1927,600.0
2008-09-23 14:10:00,19.92,19.92,19.92,19.92,0.0,19.1927,19.1927,19.1927,19.1927,0.0
2008-09-23 14:15:00,19.95,19.95,19.92,19.92,1800.0,19.2216,19.2216,19.1927,19.1927,1800.0
2008-09-23 14:20:00,19.95,19.95,19.95,19.95,300.0,19.2216,19.2216,19.2216,19.2216,300.0
2008-09-23 14:25:00,19.96,20.01,19.96,20.01,7800.0,19.2312,19.2794,19.2312,19.2794,7800.0
2008-09-23 14:30:00,20.03,20.08,20.03,20.07,52200.0,19.2987,19.3468,19.2987,19.3372,52200.0
2008-09-23 14:35:00,20.09,20.1,20.07,20.09,35700.0,19.3565,19.3661,19.3372,19.3565,35700.0
2008-09-23 14:40:00,20.11,20.11,20.07,20.07,2400.0,19.3757,19.3757,19.3372,19.3372,2400.0
2008-09-23 14:45:00,20.16,20.16,20.16,20.16,600.0,19.4239,19.4239,19.4239,19.4239,600.0
2008-09-23 14:50:00,20.21,20.23,20.21,20.22,23400.0,19.4721,19.4914,19.4721,19.4817,23400.0
2008-09-23 14:55:00,20.2,20.2,20.16,20.16,5100.0,19.4625,19.4625,19.4239,19.4239,5100.0
2008-09-23 15:00:00,20.14,20.14,20.14,20.14,300.0,19.4046,19.4046,19.4046,19.4046,300.0
2008-09-23 15:05:00,20.14,20.14,20.14,20.14,0.0,19.4046,19.4046,19.4046,19.4046,0.0
2008-09-23 15:10:00,20.14,20.14,20.14,20.14,0.0,19.4046,19.4046,19.4046,19.4046,0.0
2008-09-23 15:15:00,20.16,20.2,20.16,20.19,15600.0,19.4239,19.4625,19.4239,19.4528,15600.0
2008-09-23 15:20:00,20.19,20.19,20.19,20.19,0.0,19.4528,19.4528,19.4528,19.4528,0.0
2008-09-23 15:25:00,20.13,20.13,20.11,20.11,4800.0,19.395,19.395,19.3757,19.3757,4800.0
2008-09-23 15:30:00,20.08,20.08,20.08,20.08,300.0,19.3468,19.3468,19.3468,19.3468,300.0
2008-09-23 15:35:00,20.04,20.06,20.03,20.05,2100.0,19.3083,19.3276,19.2987,19.3179,2100.0
2008-09-23 15:40:00,20.08,20.08,20.05,20.05,1800.0,19.3468,19.3468,19.3179,19.3179,1800.0
2008-09-23 15:45:00,19.97,19.97,19.9,19.95,3000.0,19.2408,19.2408,19.1734,19.2216,3000.0
2008-09-23 15:50:00,19.9,19.9,19.89,19.89,7200.0,19.1734,19.1734,19.1638,19.1638,7200.0
2008-09-23 15:55:00,19.9,19.91,19.9,19.91,6600.0,19.1734,19.183,19.1734,19.183,6600.0
2008-09-23 16:00:00,19.91,19.91,19.91,19.91,0.0,19.183,19.183,19.183,19.183,0.0
2008-09-23 16:05:00,19.91,19.91,19.91,19.91,0.0,19.183,19.183,19.183,19.183,0.0
2008-09-23 16:10:00,19.91,19.91,19.91,19.91,0.0,19.183,19.183,19.183,19.183,0.0
2008-09-24 09:30:00,20.0,20.13,20.0,20.04,9600.0,19.2698,19.395,19.2698,19.3083,9600.0
2008-09-24 09:35:00,20.0,20.0,19.98,19.98,4500.0,19.2698,19.2698,19.2505,19.2505,4500.0
2008-09-24 09:40:00,20.03,20.05,20.03,20.04,14700.0,19.2987,19.3179,19.2987,19.3083,14700.0
2008-09-24 09:45:00,20.02,20.07,19.99,20.06,50400.0,19.289,19.3372,19.2601,19.3276,50400.0
2008-09-24 09:50:00,20.09,20.11,20.07,20.07,15000.0,19.3565,19.3757,19.3372,19.3372,15000.0
2008-09-24 09:55:00,20.05,20.12,20.05,20.12,31200.0,19.3179,19.3854,19.3179,19.3854,31200.0
2008-09-24 10:00:00,20.12,20.12,20.1,20.11,5100.0,19.3854,19.3854,19.3661,19.3757,5100.0
2008-09-24 10:05:00,20.1,20.1,20.1,20.1,300.0,19.3661,19.3661,19.3661,19.3661,300.0
2008-09-24 10:10:00,20.11,20.12,20.05,20.05,2400.0,19.3757,19.3854,19.3179,19.3179,2400.0
2008-09-24 10:15:00,20.07,20.08,20.07,20.07,2100.0,19.3372,19.3468,19.3372,19.3372,2100.0
2008-09-24 10:20:00,20.1,20.11,20.07,20.07,19200.0,19.3661,19.3757,19.3372,19.3372,19200.0
2008-09-24 10:25:00,20.08,20.1,20.07,20.1,10800.0,19.3468,19.3661,19.3372,19.3661,10800.0
2008-09-24 10:30:00,20.11,20.11,20.1,20.1,7800.0,19.3757,19.3757,19.3661,19.3661,7800.0
2008-09-24 10:35:00,20.11,20.15,20.11,20.15,4800.0,19.3757,19.4143,19.3757,19.4143,4800.0
2008-09-24 10:40:00,20.18,20.18,20.18,20.18,1200.0,19.4432,19.4432,19.4432,19.4432,1200.0
2008-09-24 10:45:00,20.18,20.18,20.16,20.17,1500.0,19.4432,19.4432,19.4239,19.4335,1500.0
2008-09-24 10:50:00,20.19,20.2,20.18,20.18,4800.0,19.4528,19.4625,19.4432,19.4432,4800.0
2008-09-24 10:55:00,20.19,20.2,20.18,20.2,19800.0,19.4528,19.4625,19.4432,19.4625,19800.0
2008-09-24 11:00:00,20.21,20.21,20.19,20.19,12000.0,19.4721,19.4721,19.4528,19.4528,12000.0
2008-09-24 11:05:00,20.12,20.12,20.12,20.12,2400.0,19.3854,19.3854,19.3854,19.3854,2400.0
2008-09-24 11:10:00,20.09,20.09,20.08,20.09,2400.0,19.3565,19.3565,19.3468,19.3565,2400.0
2008-09-24 11:15:00,20.09,20.09,20.06,20.06,9600.0,19.3565,19.3565,19.3276,19.3276,9600.0
2008-09-24 11:20:00,20.07,20.07,20.07,20.07,2700.0,19.3372,19.3372,19.3372,19.3372,2700.0
2008-09-24 11:25:00,20.07,20.07,20.07,20.07,0.0,19.3372,19.3372,19.3372,19.3372,0.0
2008-09-24 11:30:00,20.13,20.13,20.13,20.13,5400.0,19.395,19.395,19.395,19.395,5400.0
2008-09-24 11:35:00,20.13,20.13,20.13,20.13,0.0,19.395,19.395,19.395,19.395,0.0
2008-09-24 11:40:00,20.13,20.13,20.13,20.13,0.0,19.395,19.395,19.395,19.395,0.0
2008-09-24 11:45:00,20.13,20.13,20.13,20.13,2100.0,19.395,19.395,19.395,19.395,2100.0
2008-09-24 11:50:00,20.1,20.12,20.1,20.12,15300.0,19.3661,19.3854,19.3661,19.3854,15300.0
2008-09-24 11:55:00,20.19,20.19,20.18,20.18,1800.0,19.4528,19.4528,19.4432,19.4432,1800.0
2008-09-24 12:00:00,20.2,20.2,20.18,20.18,13800.0,19.4625,19.4625,19.4432,19.4432,13800.0
2008-09-24 12:05:00,20.2,20.2,20.2,20.2,2100.0,19.4625,19.4625,19.4625,19.4625,2100.0
2008-09-24 12:10:00,20.18,20.22,20.18,20.22,1200.0,19.4432,19.4817,19.4432,19.4817,1200.0
2008-09-24 12:15:00,20.23,20.28,20.23,20.28,4800.0,19.4914,19.5395,19.4914,19.5395,4800.0
2008-09-24 12:20:00,20.3,20.3,20.3,20.3,900.0,19.5588,19.5588,19.5588,19.5588,900.0
2008-09-24 12:25:00,20.3,20.3,20.3,20.3,0.0,19.5588,19.5588,19.5588,19.5588,0.0
2008-09-24 12:30:00,20.3,20.3,20.3,20.3,0.0,19.5588,19.5588,19.5588,19.5588,0.0
2008-09-24 12:35:00,20.28,20.28,20.28,20.28,600.0,19.5395,19.5395,19.5395,19.5395,600.0
2008-09-24 12:40:00,20.28,20.28,20.28,20.28,0.0,19.5395,19.5395,19.5395,19.5395,0.0
2008-09-24 12:45:00,20.23,20.23,20.23,20.23,1200.0,19.4914,19.4914,19.4914,19.4914,1200.0
2008-09-24 12:50:00,20.22,20.22,20.22,20.22,300.0,19.4817,19.4817,19.4817,19.4817,300.0
2008-09-24 12:55:00,20.22,20.22,20.22,20.22,2400.0,19.4817,19.4817,19.4817,19.4817,2400.0
2008-09-24 13:00:00,20.22,20.22,20.22,20.22,0.0,19.4817,19.4817,19.4817,19.4817,0.0
2008-09-24 13:05:00,20.26,20.26,20.26,20.26,900.0,19.5203,19.5203,19.5203,19.5203,900.0
2008-09-24 13:10:00,20.29,20.29,20.28,20.28,1200.0,19.5492,19.5492,19.5395,19.5395,1200.0
2008-09-24 13:15:00,20.28,20.28,20.28,20.28,0.0,19.5395,19.5395,19.5395,19.5395,0.0
2008-09-24 13:20:00,20.28,20.28,20.28,20.28,0.0,19.5395,19.5395,19.5395,19.5395,0.0
2008-09-24 13:25:00,20.31,20.33,20.29,20.33,21300.0,19.5684,19.5877,19.5492,19.5877,21300.0
2008-09-24 13:30:00,20.33,20.35,20.33,20.33,21600.0,19.5877,19.607,19.5877,19.5877,21600.0
2008-09-24 13:35:00,20.33,20.35,20.33,20.34,3600.0,19.5877,19.607,19.5877,19.5973,3600.0
2008-09-24 13:40:00,20.35,20.35,20.35,20.35,4500.0,19.607,19.607,19.607,19.607,4500.0
2008-09-24 13:45:00,20.35,20.35,20.35,20.35,0.0,19.607,19.607,19.607,19.607,0.0
2008-09-24 13:50:00,20.29,20.29,20.29,20.29,300.0,19.5492,19.5492,19.5492,19.5492,300.0
2008-09-24 13:55:00,20.31,20.31,20.3,20.3,2400.0,19.5684,19.5684,19.5588,19.5588,2400.0
2008-09-24 14:00:00,20.29,20.29,20.27,20.27,1800.0,19.5492,19.5492,19.5299,19.5299,1800.0
2008-09-24 14:05:00,20.31,20.31,20.31,20.31,300.0,19.5684,19.5684,19.5684,19.5684,300.0
2008-09-24 14:10:00,20.28,20.28,20.26,20.26,4200.0,19.5395,19.5395,19.5203,19.5203,4200.0
2008-09-24 14:15:00,20.27,20.27,20.25,20.27,2400.0,19.5299,19.5299,19.5106,19.5299,2400.0
2008-09-24 14:20:00,20.27,20.28,20.27,20.28,900.0,19.5299,19.5395,19.5299,19.5395,900.0
2008-09-24 14:25:00,20.28,20.3,20.28,20.3,1200.0,19.5395,19.5588,19.5395,19.5588,1200.0
2008-09-24 14:30:00,20.34,20.36,20.33,20.36,4800.0,19.5973,19.6166,19.5877,19.6166,4800.0
2008-09-24 14:35:00,20.37,20.37,20.36,20.36,2100.0,19.6262,19.6262,19.6166,19.6166,2100.0
2008-09-24 14:40:00,20.35,20.39,20.35,20.39,7800.0,19.607,19.6455,19.607,19.6455,7800.0
2008-09-24 14:45:00,20.37,20.38,20.37,20.38,2100.0,19.6262,19.6359,19.6262,19.6359,2100.0
2008-09-24 14:50:00,20.38,20.38,20.35,20.35,1200.0,19.6359,19.6359,19.607,19.607,1200.0
2008-09-24 14:55:00,20.35,20.36,20.35,20.35,10200.0,19.607,19.6166,19.607,19.607,10200.0
2008-09-24 15:00:00,20.3,20.31,20.29,20.31,12000.0,19.5588,19.5684,19.5492,19.5684,12000.0
2008-09-24 15:05:00,20.32,20.36,20.31,20.36,15600.0,19.5781,19.6166,19.5684,19.6166,15600.0
2008-09-24 15:10:00,20.39,20.39,20.35,20.35,19200.0,19.6455,19.6455,19.607,19.607,19200.0
2008-09-24 15:15:00,20.29,20.3,20.29,20.3,1500.0,19.5492,19.5588,19.5492,19.5588,1500.0
2008-09-24 15:20:00,20.27,20.28,20.27,20.27,10500.0,19.5299,19.5395,19.5299,19.5299,10500.0
2008-09-24 15:25:00,20.27,20.27,20.27,20.27,0.0,19.5299,19.5299,19.5299,19.5299,0.0
2008-09-24 15:30:00,20.3,20.3,20.27,20.27,3600.0,19.5588,19.5588,19.5299,19.5299,3600.0
2008-09-24 15:35:00,20.26,20.26,20.23,20.23,3300.0,19.5203,19.5203,19.4914,19.4914,3300.0
2008-09-24 15:40:00,20.23,20.23,20.17,20.17,3600.0,19.4914,19.4914,19.4335,19.4335,3600.0
2008-09-24 15:45:00,20.19,20.23,20.18,20.22,192900.0,19.4528,19.4914,19.4432,19.4817,192900.0
2008-09-24 15:50:00,20.22,20.22,20.22,20.22,0.0,19.4817,19.4817,19.4817,19.4817,0.0
2008-09-24 15:55:00,20.23,20.23,20.21,20.22,12000.0,19.4914,19.4914,19.4721,19.4817,12000.0
2008-09-24 16:00:00,20.23,20.38,20.23,20.38,3000.0,19.4914,19.6359,19.4914,19.6359,3000.0
2008-09-24 16:05:00,20.2,20.2,20.2,20.2,300.0,19.4625,19.4625,19.4625,19.4625,300.0
2008-09-24 16:10:00,20.2,20.2,20.2,20.2,0.0,19.4625,19.4625,19.4625,19.4625,0.0
2008-09-25 09:30:00,20.18,20.18,20.18,20.18,1200.0,19.4432,19.4432,19.4432,19.4432,1200.0
2008-09-25 09:35:00,20.36,20.45,20.34,20.44,10500.0,19.6166,19.7033,19.5973,19.6937,10500.0
2008-09-25 09:40:00,20.49,20.53,20.48,20.52,35700.0,19.7419,19.7804,19.7322,19.7708,35700.0
2008-09-25 09:45:00,20.56,20.59,20.55,20.59,23700.0,19.8093,19.8382,19.7997,19.8382,23700.0
2008-09-25 09:50:00,20.59,20.63,20.59,20.61,38100.0,19.8382,19.8768,19.8382,19.8575,38100.0
2008-09-25 09:55:00,20.64,20.67,20.63,20.65,24600.0,19.8864,19.9153,19.8768,19.896,24600.0
2008-09-25 10:00:00,20.65,20.68,20.64,20.65,24300.0,19.896,19.9249,19.8864,19.896,24300.0
2008-09-25 10:05:00,20.71,20.77,20.71,20.77,3300.0,19.9538,20.0116,19.9538,20.0116,3300.0
2008-09-25 10:10:00,20.75,20.76,20.75,20.76,1800.0,19.9924,20.002,19.9924,20.002,1800.0
2008-09-25 10:15:00,20.75,20.8,20.75,20.8,27900.0,19.9924,20.0405,19.9924,20.0405,27900.0
2008-09-25 10:20:00,20.71,20.71,20.69,20.71,3600.0,19.9538,19.9538,19.9346,19.9538,3600.0
2008-09-25 10:25:00,20.72,20.74,20.69,20.74,100500.0,19.9635,19.9827,19.9346,19.9827,100500.0
2008-09-25 10:30:00,20.77,20.77,20.74,20.74,2100.0,20.0116,20.0116,19.9827,19.9827,2100.0
2008-09-25 10:35:00,20.73,20.73,20.69,20.72,4800.0,19.9731,19.9731,19.9346,19.9635,4800.0
2008-09-25 10:40:00,20.71,20.77,20.71,20.77,57600.0,19.9538,20.0116,19.9538,20.0116,57600.0
2008-09-25 10:45:00,20.74,20.75,20.74,20.75,3900.0,19.9827,19.9924,19.9827,19.9924,3900.0
2008-09-25 10:50:00,20.75,20.75,20.75,20.75,0.0,19.9924,19.9924,19.9924,19.9924,0.0
2008-09-25 10:55:00,20.69,20.69,20.69,20.69,2700.0,19.9346,19.9346,19.9346,19.9346,2700.0
2008-09-25 11:00:00,20.68,20.72,20.68,20.72,54000.0,19.9249,19.9635,19.9249,19.9635,54000.0
2008-09-25 11:05:00,20.72,20.72,20.72,20.72,6000.0,19.9635,19.9635,19.9635,19.9635,6000.0
2008-09-25 11:10:00,20.67,20.67,20.67,20.67,1200.0,19.9153,19.9153,19.9153,19.9153,1200.0
2008-09-25 11:15:00,20.65,20.65,20.65,20.65,600.0,19.896,19.896,19.896,19.896,600.0
2008-09-25 11:20:00,20.65,20.67,20.65,20.67,900.0,19.896,19.9153,19.896,19.9153,900.0
2008-09-25 11:25:00,20.65,20.67,20.65,20.67,44400.0,19.896,19.9153,19.896,19.9153,44400.0
2008-09-25 11:30:00,20.68,20.68,20.68,20.68,27000.0,19.9249,19.9249,19.9249,19.9249,27000.0
2008-09-25 11:35:00,20.68,20.68,20.64,20.64,20100.0,19.9249,19.9249,19.8864,19.8864,20100.0
2008-09-25 11:40:00,20.65,20.67,20.65,20.66,3300.0,19.896,19.9153,19.896,19.9057,3300.0
2008-09-25 11:45:00,20.67,20.67,20.67,20.67,300.0,19.9153,19.9153,19.9153,19.9153,300.0
2008-09-25 11:50:00,20.65,20.66,20.65,20.66,6600.0,19.896,19.9057,19.896,19.9057,6600.0
2008-09-25 11:55:00,20.66,20.66,20.66,20.66,0.0,19.9057,19.9057,19.9057,19.9057,0.0
2008-09-25 12:00:00,20.64,20.64,20.64,20.64,300.0,19.8864,19.8864,19.8864,19.8864,300.0
2008-09-25 12:05:00,20.64,20.64,20.64,20.64,0.0,19.8864,19.8864,19.8864,19.8864,0.0
2008-09-25 12:10:00,20.63,20.66,20.63,20.66,1500.0,19.8768,19.9057,19.8768,19.9057,1500.0
2008-09-25 12:15:00,20.67,20.67,20.66,20.66,1800.0,19.9153,19.9153,19.9057,19.9057,1800.0
2008-09-25 12:20:00,20.66,20.66,20.66,20.66,0.0,19.9057,19.9057,19.9057,19.9057,0.0
2008-09-25 12:25:00,20.65,20.65,20.65,20.65,300.0,19.896,19.896,19.896,19.896,300.0
2008-09-25 12:30:00,20.67,20.67,20.67,20.67,300.0,19.9153,19.9153,19.9153,19.9153,300.0
2008-09-25 12:35:00,20.67,20.7,20.67,20.7,600.0,19.9153,19.9442,19.9153,19.9442,600.0
2008-09-25 12:40:00,20.67,20.68,20.67,20.68,1800.0,19.9153,19.9249,19.9153,19.9249,1800.0
2008-09-25 12:45:00,20.7,20.72,20.7,20.72,1500.0,19.9442,19.9635,19.9442,19.9635,1500.0
2008-09-25 12:50:00,20.72,20.72,20.72,20.72,0.0,19.9635,19.9635,19.9635,19.9635,0.0
2008-09-25 12:55:00,20.74,20.74,20.73,20.73,2700.0,19.9827,19.9827,19.9731,19.9731,2700.0
2008-09-25 13:00:00,20.75,20.77,20.75,20.77,900.0,19.9924,20.0116,19.9924,20.0116,900.0
2008-09-25 13:05:00,20.76,20.76,20.72,20.73,1800.0,20.002,20.002,19.9635,19.9731,1800.0
2008-09-25 13:10:00,20.68,20.68,20.68,20.68,600.0,19.9249,19.9249,19.9249,19.9249,600.0
2008-09-25 13:15:00,20.69,20.69,20.65,20.65,3900.0,19.9346,19.9346,19.896,19.896,3900.0
2008-09-25 13:20:00,20.66,20.66,20.66,20.66,4200.0,19.9057,19.9057,19.9057,19.9057,4200.0
2008-09-25 13:25:00,20.67,20.67,20.67,20.67,300.0,19.9153,19.9153,19.9153,19.9153,300.0
2008-09-25 13:30:00,20.71,20.73,20.71,20.73,600.0,19.9538,19.9731,19.9538,19.9731,600.0
2008-09-25 13:35:00,20.76,20.76,20.76,20.76,300.0,20.002,20.002,20.002,20.002,300.0
2008-09-25 13:40:00,20.75,20.75,20.74,20.74,3300.0,19.9924,19.9924,19.9827,19.9827,3300.0
2008-09-25 13:45:00,20.76,20.76,20.76,20.76,300.0,20.002,20.002,20.002,20.002,300.0
2008-09-25 13:50:00,20.75,20.75,20.74,20.75,1800.0,19.9924,19.9924,19.9827,19.9924,1800.0
2008-09-25 13:55:00,20.77,20.77,20.77,20.77,300.0,20.0116,20.0116,20.0116,20.0116,300.0
2008-09-25 14:00:00,20.77,20.77,20.74,20.74,6600.0,20.0116,20.0116,19.9827,19.9827,6600.0
2008-09-25 14:05:00,20.76,20.76,20.76,20.76,600.0,20.002,20.002,20.002,20.002,600.0
2008-09-25 14:10:00,20.72,20.73,20.72,20.73,600.0,19.9635,19.9731,19.9635,19.9731,600.0
2008-09-25 14:15:00,20.69,20.69,20.66,20.66,7500.0,19.9346,19.9346,19.9057,19.9057,7500.0
2008-09-25 14:20:00,20.7,20.7,20.67,20.67,2100.0,19.9442,19.9442,19.9153,19.9153,2100.0
2008-09-25 14:25:00,20.67,20.67,20.67,20.67,300.0,19.9153,19.9153,19.9153,19.9153,300.0
2008-09-25 14:30:00,20.64,20.67,20.64,20.66,1200.0,19.8864,19.9153,19.8864,19.9057,1200.0
2008-09-25 14:35:00,20.69,20.69,20.69,20.69,600.0,19.9346,19.9346,19.9346,19.9346,600.0
2008-09-25 14:40:00,20.69,20.69,20.68,20.68,1200.0,19.9346,19.9346,19.9249,19.9249,1200.0
2008-09-25 14:45:00,20.69,20.69,20.69,20.69,300.0,19.9346,19.9346,19.9346,19.9346,300.0
2008-09-25 14:50:00,20.67,20.67,20.66,20.66,600.0,19.9153,19.9153,19.9057,19.9057,600.0
2008-09-25 14:55:00,20.68,20.68,20.67,20.67,600.0,19.9249,19.9249,19.9153,19.9153,600.0
2008-09-25 15:00:00,20.68,20.68,20.68,20.68,300.0,19.9249,19.9249,19.9249,19.9249,300.0
2008-09-25 15:05:00,20.68,20.68,20.68,20.68,0.0,19.9249,19.9249,19.9249,19.9249,0.0
2008-09-25 15:10:00,20.7,20.7,20.67,20.69,3900.0,19.9442,19.9442,19.9153,19.9346,3900.0
2008-09-25 15:15:00,20.67,20.67,20.67,20.67,1500.0,19.9153,19.9153,19.9153,19.9153,1500.0
2008-09-25 15:20:00,20.67,20.67,20.67,20.67,0.0,19.9153,19.9153,19.9153,19.9153,0.0
2008-09-25 15:25:00,20.77,20.77,20.76,20.77,4500.0,20.0116,20.0116,20.002,20.0116,4500.0
2008-09-25 15:30:00,20.77,20.77,20.77,20.77,0.0,20.0116,20.0116,20.0116,20.0116,0.0
2008-09-25 15:35:00,20.75,20.75,20.74,20.74,5400.0,19.9924,19.9924,19.9827,19.9827,5400.0
2008-09-25 15:40:00,20.74,20.74,20.74,20.74,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2008-09-25 15:45:00,20.66,20.66,20.66,20.66,2400.0,19.9057,19.9057,19.9057,19.9057,2400.0
2008-09-25 15:50:00,20.64,20.66,20.63,20.66,3600.0,19.8864,19.9057,19.8768,19.9057,3600.0
2008-09-25 15:55:00,20.6,20.63,20.6,20.62,33300.0,19.8478,19.8768,19.8478,19.8671,33300.0
2008-09-25 16:00:00,20.62,20.62,20.62,20.62,0.0,19.8671,19.8671,19.8671,19.8671,0.0
2008-09-25 16:05:00,20.62,20.62,20.62,20.62,0.0,19.8671,19.8671,19.8671,19.8671,0.0
2008-09-25 16:10:00,20.62,20.62,20.62,20.62,0.0,19.8671,19.8671,19.8671,19.8671,0.0
2008-09-26 09:30:00,20.33,20.33,20.32,20.32,1800.0,19.5877,19.5877,19.5781,19.5781,1800.0
2008-09-26 09:35:00,20.26,20.44,20.26,20.44,4800.0,19.5203,19.6937,19.5203,19.6937,4800.0
2008-09-26 09:40:00,20.41,20.53,20.41,20.53,6000.0,19.6648,19.7804,19.6648,19.7804,6000.0
2008-09-26 09:45:00,20.52,20.59,20.52,20.59,3000.0,19.7708,19.8382,19.7708,19.8382,3000.0
2008-09-26 09:50:00,20.59,20.59,20.59,20.59,0.0,19.8382,19.8382,19.8382,19.8382,0.0
2008-09-26 09:55:00,20.59,20.59,20.59,20.59,0.0,19.8382,19.8382,19.8382,19.8382,0.0
2008-09-26 10:00:00,20.7,20.7,20.68,20.68,1800.0,19.9442,19.9442,19.9249,19.9249,1800.0
2008-09-26 10:05:00,20.68,20.68,20.68,20.68,0.0,19.9249,19.9249,19.9249,19.9249,0.0
2008-09-26 10:10:00,20.69,20.69,20.69,20.69,1500.0,19.9346,19.9346,19.9346,19.9346,1500.0
2008-09-26 10:15:00,20.71,20.71,20.69,20.69,3000.0,19.9538,19.9538,19.9346,19.9346,3000.0
2008-09-26 10:20:00,20.69,20.69,20.69,20.69,0.0,19.9346,19.9346,19.9346,19.9346,0.0
2008-09-26 10:25:00,20.68,20.68,20.64,20.64,7200.0,19.9249,19.9249,19.8864,19.8864,7200.0
2008-09-26 10:30:00,20.62,20.62,20.62,20.62,300.0,19.8671,19.8671,19.8671,19.8671,300.0
2008-09-26 10:35:00,20.64,20.65,20.64,20.65,16800.0,19.8864,19.896,19.8864,19.896,16800.0
2008-09-26 10:40:00,20.68,20.68,20.66,20.66,3300.0,19.9249,19.9249,19.9057,19.9057,3300.0
2008-09-26 10:45:00,20.67,20.67,20.67,20.67,1500.0,19.9153,19.9153,19.9153,19.9153,1500.0
2008-09-26 10:50:00,20.63,20.63,20.63,20.63,600.0,19.8768,19.8768,19.8768,19.8768,600.0
2008-09-26 10:55:00,20.65,20.66,20.63,20.63,1800.0,19.896,19.9057,19.8768,19.8768,1800.0
2008-09-26 11:00:00,20.64,20.65,20.64,20.65,1800.0,19.8864,19.896,19.8864,19.896,1800.0
2008-09-26 11:05:00,20.63,20.65,20.63,20.65,2100.0,19.8768,19.896,19.8768,19.896,2100.0
2008-09-26 11:10:00,20.62,20.62,20.59,20.59,4200.0,19.8671,19.8671,19.8382,19.8382,4200.0
2008-09-26 11:15:00,20.59,20.59,20.58,20.58,900.0,19.8382,19.8382,19.8286,19.8286,900.0
2008-09-26 11:20:00,20.6,20.61,20.6,20.6,3600.0,19.8478,19.8575,19.8478,19.8478,3600.0
2008-09-26 11:25:00,20.61,20.62,20.61,20.62,1200.0,19.8575,19.8671,19.8575,19.8671,1200.0
2008-09-26 11:30:00,20.63,20.63,20.63,20.63,1200.0,19.8768,19.8768,19.8768,19.8768,1200.0
2008-09-26 11:35:00,20.6,20.6,20.6,20.6,300.0,19.8478,19.8478,19.8478,19.8478,300.0
2008-09-26 11:40:00,20.6,20.6,20.6,20.6,0.0,19.8478,19.8478,19.8478,19.8478,0.0
2008-09-26 11:45:00,20.61,20.61,20.61,20.61,1200.0,19.8575,19.8575,19.8575,19.8575,1200.0
2008-09-26 11:50:00,20.59,20.59,20.59,20.59,600.0,19.8382,19.8382,19.8382,19.8382,600.0
2008-09-26 11:55:00,20.61,20.61,20.6,20.6,66300.0,19.8575,19.8575,19.8478,19.8478,66300.0
2008-09-26 12:00:00,20.6,20.6,20.6,20.6,43200.0,19.8478,19.8478,19.8478,19.8478,43200.0
2008-09-26 12:05:00,20.62,20.62,20.62,20.62,21900.0,19.8671,19.8671,19.8671,19.8671,21900.0
2008-09-26 12:10:00,20.6,20.6,20.6,20.6,1200.0,19.8478,19.8478,19.8478,19.8478,1200.0
2008-09-26 12:15:00,20.63,20.63,20.63,20.63,10500.0,19.8768,19.8768,19.8768,19.8768,10500.0
2008-09-26 12:20:00,20.64,20.66,20.64,20.66,26700.0,19.8864,19.9057,19.8864,19.9057,26700.0
2008-09-26 12:25:00,20.66,20.66,20.66,20.66,0.0,19.9057,19.9057,19.9057,19.9057,0.0
2008-09-26 12:30:00,20.66,20.66,20.66,20.66,0.0,19.9057,19.9057,19.9057,19.9057,0.0
2008-09-26 12:35:00,20.71,20.73,20.71,20.72,118800.0,19.9538,19.9731,19.9538,19.9635,118800.0
2008-09-26 12:40:00,20.72,20.72,20.72,20.72,900.0,19.9635,19.9635,19.9635,19.9635,900.0
2008-09-26 12:45:00,20.7,20.77,20.7,20.76,28200.0,19.9442,20.0116,19.9442,20.002,28200.0
2008-09-26 12:50:00,20.79,20.81,20.79,20.81,11100.0,20.0309,20.0502,20.0309,20.0502,11100.0
2008-09-26 12:55:00,20.81,20.83,20.81,20.83,16200.0,20.0502,20.0694,20.0502,20.0694,16200.0
2008-09-26 13:00:00,20.83,20.84,20.83,20.84,1200.0,20.0694,20.0791,20.0694,20.0791,1200.0
2008-09-26 13:05:00,20.8,20.82,20.8,20.82,900.0,20.0405,20.0598,20.0405,20.0598,900.0
2008-09-26 13:10:00,20.91,20.97,20.91,20.96,82500.0,20.1465,20.2043,20.1465,20.1947,82500.0
2008-09-26 13:15:00,20.95,20.99,20.95,20.99,1200.0,20.1851,20.2236,20.1851,20.2236,1200.0
2008-09-26 13:20:00,20.92,20.95,20.92,20.94,1500.0,20.1562,20.1851,20.1562,20.1754,1500.0
2008-09-26 13:25:00,20.95,20.95,20.95,20.95,9600.0,20.1851,20.1851,20.1851,20.1851,9600.0
2008-09-26 13:30:00,20.87,20.87,20.87,20.87,300.0,20.108,20.108,20.108,20.108,300.0
2008-09-26 13:35:00,20.87,20.87,20.87,20.87,0.0,20.108,20.108,20.108,20.108,0.0
2008-09-26 13:40:00,20.87,20.87,20.87,20.87,0.0,20.108,20.108,20.108,20.108,0.0
2008-09-26 13:45:00,20.89,20.89,20.89,20.89,300.0,20.1273,20.1273,20.1273,20.1273,300.0
2008-09-26 13:50:00,20.9,20.9,20.89,20.9,44100.0,20.1369,20.1369,20.1273,20.1369,44100.0
2008-09-26 13:55:00,20.83,20.86,20.83,20.86,6300.0,20.0694,20.0984,20.0694,20.0984,6300.0
2008-09-26 14:00:00,20.86,20.86,20.84,20.85,26400.0,20.0984,20.0984,20.0791,20.0887,26400.0
2008-09-26 14:05:00,20.85,20.85,20.85,20.85,600.0,20.0887,20.0887,20.0887,20.0887,600.0
2008-09-26 14:10:00,20.82,20.83,20.82,20.83,4200.0,20.0598,20.0694,20.0598,20.0694,4200.0
2008-09-26 14:15:00,20.86,20.88,20.86,20.88,4500.0,20.0984,20.1176,20.0984,20.1176,4500.0
2008-09-26 14:20:00,20.92,20.93,20.91,20.91,24000.0,20.1562,20.1658,20.1465,20.1465,24000.0
2008-09-26 14:25:00,20.89,20.89,20.89,20.89,3600.0,20.1273,20.1273,20.1273,20.1273,3600.0
2008-09-26 14:30:00,20.89,20.89,20.88,20.88,6600.0,20.1273,20.1273,20.1176,20.1176,6600.0
2008-09-26 14:35:00,20.88,20.89,20.88,20.89,6900.0,20.1176,20.1273,20.1176,20.1273,6900.0
2008-09-26 14:40:00,20.89,20.89,20.87,20.87,3600.0,20.1273,20.1273,20.108,20.108,3600.0
2008-09-26 14:45:00,20.87,20.87,20.86,20.86,2700.0,20.108,20.108,20.0984,20.0984,2700.0
2008-09-26 14:50:00,20.87,20.87,20.86,20.86,6600.0,20.108,20.108,20.0984,20.0984,6600.0
2008-09-26 14:55:00,20.86,20.86,20.86,20.86,1800.0,20.0984,20.0984,20.0984,20.0984,1800.0
2008-09-26 15:00:00,20.84,20.84,20.78,20.78,6300.0,20.0791,20.0791,20.0213,20.0213,6300.0
2008-09-26 15:05:00,20.78,20.78,20.75,20.76,6300.0,20.0213,20.0213,19.9924,20.002,6300.0
2008-09-26 15:10:00,20.76,20.8,20.76,20.8,3900.0,20.002,20.0405,20.002,20.0405,3900.0
2008-09-26 15:15:00,20.79,20.8,20.79,20.8,3900.0,20.0309,20.0405,20.0309,20.0405,3900.0
2008-09-26 15:20:00,20.8,20.85,20.8,20.85,11400.0,20.0405,20.0887,20.0405,20.0887,11400.0
2008-09-26 15:25:00,20.87,20.9,20.87,20.87,78600.0,20.108,20.1369,20.108,20.108,78600.0
2008-09-26 15:30:00,20.88,20.89,20.88,20.88,8100.0,20.1176,20.1273,20.1176,20.1176,8100.0
2008-09-26 15:35:00,20.88,20.89,20.87,20.89,6000.0,20.1176,20.1273,20.108,20.1273,6000.0
2008-09-26 15:40:00,20.89,20.92,20.88,20.92,10200.0,20.1273,20.1562,20.1176,20.1562,10200.0
2008-09-26 15:45:00,20.93,20.94,20.89,20.89,20700.0,20.1658,20.1754,20.1273,20.1273,20700.0
2008-09-26 15:50:00,20.91,20.92,20.9,20.92,7500.0,20.1465,20.1562,20.1369,20.1562,7500.0
2008-09-26 15:55:00,20.91,20.93,20.9,20.9,37800.0,20.1465,20.1658,20.1369,20.1369,37800.0
2008-09-26 16:00:00,20.9,20.9,20.9,20.9,0.0,20.1369,20.1369,20.1369,20.1369,0.0
2008-09-26 16:05:00,20.9,20.9,20.9,20.9,0.0,20.1369,20.1369,20.1369,20.1369,0.0
2008-09-26 16:10:00,20.9,20.9,20.9,20.9,0.0,20.1369,20.1369,20.1369,20.1369,0.0
2008-09-29 09:30:00,20.79,20.84,20.63,20.63,4200.0,20.0309,20.0791,19.8768,19.8768,4200.0
2008-09-29 09:35:00,20.67,20.67,20.65,20.67,7200.0,19.9153,19.9153,19.896,19.9153,7200.0
2008-09-29 09:40:00,20.63,20.72,20.63,20.7,24900.0,19.8768,19.9635,19.8768,19.9442,24900.0
2008-09-29 09:45:00,20.7,20.71,20.7,20.7,9300.0,19.9442,19.9538,19.9442,19.9442,9300.0
2008-09-29 09:50:00,20.68,20.68,20.55,20.55,21000.0,19.9249,19.9249,19.7997,19.7997,21000.0
2008-09-29 09:55:00,20.53,20.61,20.53,20.57,10500.0,19.7804,19.8575,19.7804,19.8189,10500.0
2008-09-29 10:00:00,20.59,20.6,20.55,20.55,93600.0,19.8382,19.8478,19.7997,19.7997,93600.0
2008-09-29 10:05:00,20.55,20.55,20.55,20.55,0.0,19.7997,19.7997,19.7997,19.7997,0.0
2008-09-29 10:10:00,20.5,20.5,20.47,20.47,1800.0,19.7515,19.7515,19.7226,19.7226,1800.0
2008-09-29 10:15:00,20.41,20.41,20.38,20.38,7200.0,19.6648,19.6648,19.6359,19.6359,7200.0
2008-09-29 10:20:00,20.33,20.35,20.33,20.35,1800.0,19.5877,19.607,19.5877,19.607,1800.0
2008-09-29 10:25:00,20.33,20.37,20.33,20.37,2700.0,19.5877,19.6262,19.5877,19.6262,2700.0
2008-09-29 10:30:00,20.41,20.41,20.41,20.41,2700.0,19.6648,19.6648,19.6648,19.6648,2700.0
2008-09-29 10:35:00,20.38,20.38,20.38,20.38,9600.0,19.6359,19.6359,19.6359,19.6359,9600.0
2008-09-29 10:40:00,20.39,20.39,20.39,20.39,300.0,19.6455,19.6455,19.6455,19.6455,300.0
2008-09-29 10:45:00,20.39,20.45,20.39,20.45,2100.0,19.6455,19.7033,19.6455,19.7033,2100.0
2008-09-29 10:50:00,20.47,20.47,20.46,20.46,3000.0,19.7226,19.7226,19.713,19.713,3000.0
2008-09-29 10:55:00,20.44,20.44,20.43,20.43,6600.0,19.6937,19.6937,19.6841,19.6841,6600.0
2008-09-29 11:00:00,20.45,20.45,20.41,20.41,1800.0,19.7033,19.7033,19.6648,19.6648,1800.0
2008-09-29 11:05:00,20.4,20.43,20.4,20.43,3300.0,19.6551,19.6841,19.6551,19.6841,3300.0
2008-09-29 11:10:00,20.43,20.43,20.43,20.43,3300.0,19.6841,19.6841,19.6841,19.6841,3300.0
2008-09-29 11:15:00,20.42,20.42,20.38,20.39,44400.0,19.6744,19.6744,19.6359,19.6455,44400.0
2008-09-29 11:20:00,20.39,20.4,20.38,20.38,107700.0,19.6455,19.6551,19.6359,19.6359,107700.0
2008-09-29 11:25:00,20.38,20.38,20.38,20.38,0.0,19.6359,19.6359,19.6359,19.6359,0.0
2008-09-29 11:30:00,20.36,20.38,20.36,20.38,1200.0,19.6166,19.6359,19.6166,19.6359,1200.0
2008-09-29 11:35:00,20.34,20.34,20.34,20.34,300.0,19.5973,19.5973,19.5973,19.5973,300.0
2008-09-29 11:40:00,20.32,20.32,20.32,20.32,300.0,19.5781,19.5781,19.5781,19.5781,300.0
2008-09-29 11:45:00,20.35,20.35,20.34,20.34,1200.0,19.607,19.607,19.5973,19.5973,1200.0
2008-09-29 11:50:00,20.35,20.35,20.35,20.35,2700.0,19.607,19.607,19.607,19.607,2700.0
2008-09-29 11:55:00,20.35,20.35,20.32,20.33,2100.0,19.607,19.607,19.5781,19.5877,2100.0
2008-09-29 12:00:00,20.34,20.34,20.34,20.34,300.0,19.5973,19.5973,19.5973,19.5973,300.0
2008-09-29 12:05:00,20.34,20.34,20.34,20.34,600.0,19.5973,19.5973,19.5973,19.5973,600.0
2008-09-29 12:10:00,20.34,20.34,20.32,20.32,900.0,19.5973,19.5973,19.5781,19.5781,900.0
2008-09-29 12:15:00,20.31,20.32,20.27,20.27,900.0,19.5684,19.5781,19.5299,19.5299,900.0
2008-09-29 12:20:00,20.26,20.26,20.26,20.26,1500.0,19.5203,19.5203,19.5203,19.5203,1500.0
2008-09-29 12:25:00,20.27,20.27,20.27,20.27,300.0,19.5299,19.5299,19.5299,19.5299,300.0
2008-09-29 12:30:00,20.25,20.28,20.25,20.27,1200.0,19.5106,19.5395,19.5106,19.5299,1200.0
2008-09-29 12:35:00,20.27,20.27,20.27,20.27,0.0,19.5299,19.5299,19.5299,19.5299,0.0
2008-09-29 12:40:00,20.3,20.31,20.3,20.3,61200.0,19.5588,19.5684,19.5588,19.5588,61200.0
2008-09-29 12:45:00,20.41,20.46,20.41,20.44,103200.0,19.6648,19.713,19.6648,19.6937,103200.0
2008-09-29 12:50:00,20.43,20.43,20.43,20.43,2100.0,19.6841,19.6841,19.6841,19.6841,2100.0
2008-09-29 12:55:00,20.4,20.4,20.4,20.4,2100.0,19.6551,19.6551,19.6551,19.6551,2100.0
2008-09-29 13:00:00,20.4,20.4,20.34,20.34,58500.0,19.6551,19.6551,19.5973,19.5973,58500.0
2008-09-29 13:05:00,20.35,20.35,20.32,20.32,2700.0,19.607,19.607,19.5781,19.5781,2700.0
2008-09-29 13:10:00,20.32,20.32,20.32,20.32,3600.0,19.5781,19.5781,19.5781,19.5781,3600.0
2008-09-29 13:15:00,20.33,20.33,20.33,20.33,300.0,19.5877,19.5877,19.5877,19.5877,300.0
2008-09-29 13:20:00,20.33,20.34,20.33,20.34,2400.0,19.5877,19.5973,19.5877,19.5973,2400.0
2008-09-29 13:25:00,20.36,20.39,20.35,20.39,16800.0,19.6166,19.6455,19.607,19.6455,16800.0
2008-09-29 13:30:00,20.39,20.41,20.39,20.41,3300.0,19.6455,19.6648,19.6455,19.6648,3300.0
2008-09-29 13:35:00,20.39,20.4,20.35,20.4,17100.0,19.6455,19.6551,19.607,19.6551,17100.0
2008-09-29 13:40:00,20.39,20.39,20.2,20.2,9600.0,19.6455,19.6455,19.4625,19.4625,9600.0
2008-09-29 13:45:00,20.23,20.23,20.11,20.13,25500.0,19.4914,19.4914,19.3757,19.395,25500.0
2008-09-29 13:50:00,20.13,20.25,20.11,20.21,6300.0,19.395,19.5106,19.3757,19.4721,6300.0
2008-09-29 13:55:00,20.29,20.37,20.18,20.2,14700.0,19.5492,19.6262,19.4432,19.4625,14700.0
2008-09-29 14:00:00,20.2,20.29,20.2,20.27,4800.0,19.4625,19.5492,19.4625,19.5299,4800.0
2008-09-29 14:05:00,20.25,20.34,20.09,20.09,17400.0,19.5106,19.5973,19.3565,19.3565,17400.0
2008-09-29 14:10:00,20.17,20.17,20.1,20.12,63000.0,19.4335,19.4335,19.3661,19.3854,63000.0
2008-09-29 14:15:00,20.15,20.36,20.13,20.36,42000.0,19.4143,19.6166,19.395,19.6166,42000.0
2008-09-29 14:20:00,20.22,20.4,20.22,20.31,87300.0,19.4817,19.6551,19.4817,19.5684,87300.0
2008-09-29 14:25:00,20.31,20.31,20.22,20.22,18300.0,19.5684,19.5684,19.4817,19.4817,18300.0
2008-09-29 14:30:00,20.23,20.25,20.22,20.23,3600.0,19.4914,19.5106,19.4817,19.4914,3600.0
2008-09-29 14:35:00,20.23,20.24,20.22,20.22,5700.0,19.4914,19.501,19.4817,19.4817,5700.0
2008-09-29 14:40:00,20.2,20.24,20.19,20.22,5700.0,19.4625,19.501,19.4528,19.4817,5700.0
2008-09-29 14:45:00,20.22,20.25,20.21,20.21,2100.0,19.4817,19.5106,19.4721,19.4721,2100.0
2008-09-29 14:50:00,20.24,20.28,20.23,20.26,2100.0,19.501,19.5395,19.4914,19.5203,2100.0
2008-09-29 14:55:00,20.21,20.25,20.19,20.23,8100.0,19.4721,19.5106,19.4528,19.4914,8100.0
2008-09-29 15:00:00,20.22,20.23,20.2,20.21,4200.0,19.4817,19.4914,19.4625,19.4721,4200.0
2008-09-29 15:05:00,20.19,20.21,20.19,20.21,2400.0,19.4528,19.4721,19.4528,19.4721,2400.0
2008-09-29 15:10:00,20.2,20.21,20.17,20.17,7200.0,19.4625,19.4721,19.4335,19.4335,7200.0
2008-09-29 15:15:00,20.2,20.2,20.2,20.2,600.0,19.4625,19.4625,19.4625,19.4625,600.0
2008-09-29 15:20:00,20.11,20.11,20.1,20.11,3000.0,19.3757,19.3757,19.3661,19.3757,3000.0
2008-09-29 15:25:00,20.19,20.2,20.05,20.05,3900.0,19.4528,19.4625,19.3179,19.3179,3900.0
2008-09-29 15:30:00,20.12,20.19,20.01,20.05,11700.0,19.3854,19.4528,19.2794,19.3179,11700.0
2008-09-29 15:35:00,20.03,20.13,20.03,20.13,22200.0,19.2987,19.395,19.2987,19.395,22200.0
2008-09-29 15:40:00,20.08,20.13,20.05,20.06,11400.0,19.3468,19.395,19.3179,19.3276,11400.0
2008-09-29 15:45:00,20.12,20.13,20.12,20.13,2700.0,19.3854,19.395,19.3854,19.395,2700.0
2008-09-29 15:50:00,20.08,20.08,20.0,20.02,8700.0,19.3468,19.3468,19.2698,19.289,8700.0
2008-09-29 15:55:00,20.0,20.0,19.92,19.92,2400.0,19.2698,19.2698,19.1927,19.1927,2400.0
2008-09-29 16:00:00,19.92,20.54,19.92,20.54,600.0,19.1927,19.79,19.1927,19.79,600.0
2008-09-29 16:05:00,20.54,20.54,20.54,20.54,0.0,19.79,19.79,19.79,19.79,0.0
2008-09-29 16:10:00,20.54,20.54,20.54,20.54,0.0,19.79,19.79,19.79,19.79,0.0
2008-09-30 09:30:00,20.4,20.4,19.97,19.97,31200.0,19.6551,19.6551,19.2408,19.2408,31200.0
2008-09-30 09:35:00,20.0,20.01,19.93,19.93,2400.0,19.2698,19.2794,19.2023,19.2023,2400.0
2008-09-30 09:40:00,19.92,19.92,19.92,19.92,3300.0,19.1927,19.1927,19.1927,19.1927,3300.0
2008-09-30 09:45:00,19.92,19.95,19.88,19.89,3300.0,19.1927,19.2216,19.1541,19.1638,3300.0
2008-09-30 09:50:00,19.84,19.84,19.78,19.79,20400.0,19.1156,19.1156,19.0578,19.0674,20400.0
2008-09-30 09:55:00,19.75,19.78,19.74,19.77,10500.0,19.0289,19.0578,19.0192,19.0482,10500.0
2008-09-30 10:00:00,19.76,19.8,19.75,19.77,4500.0,19.0385,19.0771,19.0289,19.0482,4500.0
2008-09-30 10:05:00,19.77,19.79,19.72,19.76,16500.0,19.0482,19.0674,19.0,19.0385,16500.0
2008-09-30 10:10:00,19.76,19.83,19.76,19.81,31500.0,19.0385,19.106,19.0385,19.0867,31500.0
2008-09-30 10:15:00,19.82,19.85,19.81,19.81,17400.0,19.0963,19.1252,19.0867,19.0867,17400.0
2008-09-30 10:20:00,19.84,19.84,19.84,19.84,300.0,19.1156,19.1156,19.1156,19.1156,300.0
2008-09-30 10:25:00,19.86,19.87,19.83,19.83,900.0,19.1349,19.1445,19.106,19.106,900.0
2008-09-30 10:30:00,19.83,19.83,19.83,19.83,0.0,19.106,19.106,19.106,19.106,0.0
2008-09-30 10:35:00,19.87,19.9,19.87,19.9,47100.0,19.1445,19.1734,19.1445,19.1734,47100.0
2008-09-30 10:40:00,19.89,19.9,19.87,19.87,15600.0,19.1638,19.1734,19.1445,19.1445,15600.0
2008-09-30 10:45:00,19.87,19.87,19.87,19.87,0.0,19.1445,19.1445,19.1445,19.1445,0.0
2008-09-30 10:50:00,19.9,19.92,19.88,19.92,6300.0,19.1734,19.1927,19.1541,19.1927,6300.0
2008-09-30 10:55:00,19.91,19.91,19.85,19.85,2100.0,19.183,19.183,19.1252,19.1252,2100.0
2008-09-30 11:00:00,19.85,19.86,19.84,19.84,6900.0,19.1252,19.1349,19.1156,19.1156,6900.0
2008-09-30 11:05:00,19.89,19.89,19.89,19.89,300.0,19.1638,19.1638,19.1638,19.1638,300.0
2008-09-30 11:10:00,19.9,19.9,19.89,19.89,900.0,19.1734,19.1734,19.1638,19.1638,900.0
2008-09-30 11:15:00,19.84,19.84,19.84,19.84,900.0,19.1156,19.1156,19.1156,19.1156,900.0
2008-09-30 11:20:00,19.84,19.84,19.84,19.84,0.0,19.1156,19.1156,19.1156,19.1156,0.0
2008-09-30 11:25:00,19.85,19.85,19.85,19.85,300.0,19.1252,19.1252,19.1252,19.1252,300.0
2008-09-30 11:30:00,19.92,19.92,19.9,19.9,3600.0,19.1927,19.1927,19.1734,19.1734,3600.0
2008-09-30 11:35:00,19.9,19.9,19.9,19.9,0.0,19.1734,19.1734,19.1734,19.1734,0.0
2008-09-30 11:40:00,19.9,19.9,19.9,19.9,0.0,19.1734,19.1734,19.1734,19.1734,0.0
2008-09-30 11:45:00,19.94,20.0,19.94,20.0,600.0,19.2119,19.2698,19.2119,19.2698,600.0
2008-09-30 11:50:00,19.99,20.0,19.99,20.0,1800.0,19.2601,19.2698,19.2601,19.2698,1800.0
2008-09-30 11:55:00,20.02,20.06,20.02,20.06,1200.0,19.289,19.3276,19.289,19.3276,1200.0
2008-09-30 12:00:00,20.03,20.03,20.03,20.03,5700.0,19.2987,19.2987,19.2987,19.2987,5700.0
2008-09-30 12:05:00,20.01,20.01,20.0,20.0,1200.0,19.2794,19.2794,19.2698,19.2698,1200.0
2008-09-30 12:10:00,19.96,19.96,19.96,19.96,600.0,19.2312,19.2312,19.2312,19.2312,600.0
2008-09-30 12:15:00,19.96,19.96,19.96,19.96,600.0,19.2312,19.2312,19.2312,19.2312,600.0
2008-09-30 12:20:00,20.0,20.0,19.97,19.97,1800.0,19.2698,19.2698,19.2408,19.2408,1800.0
2008-09-30 12:25:00,19.95,19.95,19.93,19.93,900.0,19.2216,19.2216,19.2023,19.2023,900.0
2008-09-30 12:30:00,19.95,19.95,19.95,19.95,600.0,19.2216,19.2216,19.2216,19.2216,600.0
2008-09-30 12:35:00,19.95,19.95,19.95,19.95,0.0,19.2216,19.2216,19.2216,19.2216,0.0
2008-09-30 12:40:00,20.02,20.02,20.02,20.02,300.0,19.289,19.289,19.289,19.289,300.0
2008-09-30 12:45:00,20.02,20.02,20.02,20.02,0.0,19.289,19.289,19.289,19.289,0.0
2008-09-30 12:50:00,20.02,20.02,20.02,20.02,27000.0,19.289,19.289,19.289,19.289,27000.0
2008-09-30 12:55:00,20.05,20.05,20.05,20.05,300.0,19.3179,19.3179,19.3179,19.3179,300.0
2008-09-30 13:00:00,20.01,20.02,20.01,20.02,1500.0,19.2794,19.289,19.2794,19.289,1500.0
2008-09-30 13:05:00,19.99,19.99,19.99,19.99,600.0,19.2601,19.2601,19.2601,19.2601,600.0
2008-09-30 13:10:00,19.99,19.99,19.99,19.99,1500.0,19.2601,19.2601,19.2601,19.2601,1500.0
2008-09-30 13:15:00,19.99,19.99,19.99,19.99,0.0,19.2601,19.2601,19.2601,19.2601,0.0
2008-09-30 13:20:00,20.06,20.06,20.05,20.05,1200.0,19.3276,19.3276,19.3179,19.3179,1200.0
2008-09-30 13:25:00,20.05,20.05,20.05,20.05,0.0,19.3179,19.3179,19.3179,19.3179,0.0
2008-09-30 13:30:00,20.1,20.11,20.1,20.11,1200.0,19.3661,19.3757,19.3661,19.3757,1200.0
2008-09-30 13:35:00,20.11,20.13,20.11,20.13,1500.0,19.3757,19.395,19.3757,19.395,1500.0
2008-09-30 13:40:00,20.12,20.12,20.06,20.06,1800.0,19.3854,19.3854,19.3276,19.3276,1800.0
2008-09-30 13:45:00,20.08,20.09,20.07,20.07,30300.0,19.3468,19.3565,19.3372,19.3372,30300.0
2008-09-30 13:50:00,20.07,20.07,20.07,20.07,0.0,19.3372,19.3372,19.3372,19.3372,0.0
2008-09-30 13:55:00,20.09,20.09,20.08,20.08,900.0,19.3565,19.3565,19.3468,19.3468,900.0
2008-09-30 14:00:00,20.06,20.07,20.06,20.07,900.0,19.3276,19.3372,19.3276,19.3372,900.0
2008-09-30 14:05:00,20.08,20.08,20.05,20.06,2400.0,19.3468,19.3468,19.3179,19.3276,2400.0
2008-09-30 14:10:00,20.08,20.08,20.08,20.08,1500.0,19.3468,19.3468,19.3468,19.3468,1500.0
2008-09-30 14:15:00,20.05,20.07,20.05,20.07,600.0,19.3179,19.3372,19.3179,19.3372,600.0
2008-09-30 14:20:00,20.07,20.07,20.07,20.07,0.0,19.3372,19.3372,19.3372,19.3372,0.0
2008-09-30 14:25:00,20.1,20.1,20.1,20.1,900.0,19.3661,19.3661,19.3661,19.3661,900.0
2008-09-30 14:30:00,20.12,20.14,20.12,20.14,15900.0,19.3854,19.4046,19.3854,19.4046,15900.0
2008-09-30 14:35:00,20.12,20.13,20.12,20.13,3900.0,19.3854,19.395,19.3854,19.395,3900.0
2008-09-30 14:40:00,20.1,20.13,20.1,20.13,2100.0,19.3661,19.395,19.3661,19.395,2100.0
2008-09-30 14:45:00,20.13,20.13,20.13,20.13,0.0,19.395,19.395,19.395,19.395,0.0
2008-09-30 14:50:00,20.14,20.15,20.14,20.15,1500.0,19.4046,19.4143,19.4046,19.4143,1500.0
2008-09-30 14:55:00,20.18,20.18,20.17,20.17,2400.0,19.4432,19.4432,19.4335,19.4335,2400.0
2008-09-30 15:00:00,20.17,20.17,20.17,20.17,0.0,19.4335,19.4335,19.4335,19.4335,0.0
2008-09-30 15:05:00,20.2,20.2,20.2,20.2,600.0,19.4625,19.4625,19.4625,19.4625,600.0
2008-09-30 15:10:00,20.18,20.19,20.14,20.14,2700.0,19.4432,19.4528,19.4046,19.4046,2700.0
2008-09-30 15:15:00,20.12,20.14,20.11,20.11,1200.0,19.3854,19.4046,19.3757,19.3757,1200.0
2008-09-30 15:20:00,20.11,20.16,20.1,20.16,2400.0,19.3757,19.4239,19.3661,19.4239,2400.0
2008-09-30 15:25:00,20.19,20.19,20.17,20.17,1500.0,19.4528,19.4528,19.4335,19.4335,1500.0
2008-09-30 15:30:00,20.16,20.16,20.12,20.12,118200.0,19.4239,19.4239,19.3854,19.3854,118200.0
2008-09-30 15:35:00,20.11,20.14,20.11,20.14,3000.0,19.3757,19.4046,19.3757,19.4046,3000.0
2008-09-30 15:40:00,20.16,20.16,20.14,20.16,4500.0,19.4239,19.4239,19.4046,19.4239,4500.0
2008-09-30 15:45:00,20.17,20.22,20.17,20.22,4800.0,19.4335,19.4817,19.4335,19.4817,4800.0
2008-09-30 15:50:00,20.19,20.19,20.18,20.19,1200.0,19.4528,19.4528,19.4432,19.4528,1200.0
2008-09-30 15:55:00,20.2,20.2,20.16,20.19,43200.0,19.4625,19.4625,19.4239,19.4528,43200.0
2008-09-30 16:00:00,20.11,20.11,20.04,20.04,10800.0,19.3757,19.3757,19.3083,19.3083,10800.0
2008-09-30 16:05:00,20.04,20.04,20.04,20.04,0.0,19.3083,19.3083,19.3083,19.3083,0.0
2008-09-30 16:10:00,20.04,20.04,20.04,20.04,0.0,19.3083,19.3083,19.3083,19.3083,0.0
2008-10-01 09:30:00,20.25,20.25,20.01,20.01,600.0,19.5106,19.5106,19.2794,19.2794,600.0
2008-10-01 09:35:00,20.03,20.08,20.01,20.08,3000.0,19.2987,19.3468,19.2794,19.3468,3000.0
2008-10-01 09:40:00,20.03,20.12,20.03,20.12,23100.0,19.2987,19.3854,19.2987,19.3854,23100.0
2008-10-01 09:45:00,20.16,20.17,20.16,20.17,3600.0,19.4239,19.4335,19.4239,19.4335,3600.0
2008-10-01 09:50:00,20.15,20.15,20.13,20.13,5100.0,19.4143,19.4143,19.395,19.395,5100.0
2008-10-01 09:55:00,20.18,20.18,20.17,20.17,900.0,19.4432,19.4432,19.4335,19.4335,900.0
2008-10-01 10:00:00,20.16,20.16,20.1,20.1,9900.0,19.4239,19.4239,19.3661,19.3661,9900.0
2008-10-01 10:05:00,20.04,20.04,20.04,20.04,2700.0,19.3083,19.3083,19.3083,19.3083,2700.0
2008-10-01 10:10:00,20.04,20.04,20.04,20.04,0.0,19.3083,19.3083,19.3083,19.3083,0.0
2008-10-01 10:15:00,20.08,20.08,20.08,20.08,300.0,19.3468,19.3468,19.3468,19.3468,300.0
2008-10-01 10:20:00,20.13,20.16,20.13,20.16,13500.0,19.395,19.4239,19.395,19.4239,13500.0
2008-10-01 10:25:00,20.16,20.16,20.16,20.16,0.0,19.4239,19.4239,19.4239,19.4239,0.0
2008-10-01 10:30:00,20.16,20.16,20.16,20.16,0.0,19.4239,19.4239,19.4239,19.4239,0.0
2008-10-01 10:35:00,20.12,20.12,20.12,20.12,600.0,19.3854,19.3854,19.3854,19.3854,600.0
2008-10-01 10:40:00,20.13,20.13,20.13,20.13,300.0,19.395,19.395,19.395,19.395,300.0
2008-10-01 10:45:00,20.13,20.13,20.13,20.13,0.0,19.395,19.395,19.395,19.395,0.0
2008-10-01 10:50:00,20.1,20.1,20.1,20.1,15600.0,19.3661,19.3661,19.3661,19.3661,15600.0
2008-10-01 10:55:00,20.1,20.1,20.1,20.1,75300.0,19.3661,19.3661,19.3661,19.3661,75300.0
2008-10-01 11:00:00,20.11,20.12,20.11,20.12,69900.0,19.3757,19.3854,19.3757,19.3854,69900.0
2008-10-01 11:05:00,20.12,20.12,20.12,20.12,0.0,19.3854,19.3854,19.3854,19.3854,0.0
2008-10-01 11:10:00,20.06,20.07,20.06,20.07,600.0,19.3276,19.3372,19.3276,19.3372,600.0
2008-10-01 11:15:00,20.08,20.08,20.08,20.08,1200.0,19.3468,19.3468,19.3468,19.3468,1200.0
2008-10-01 11:20:00,20.08,20.08,20.08,20.08,0.0,19.3468,19.3468,19.3468,19.3468,0.0
2008-10-01 11:25:00,20.08,20.08,20.08,20.08,0.0,19.3468,19.3468,19.3468,19.3468,0.0
2008-10-01 11:30:00,20.09,20.09,20.09,20.09,8700.0,19.3565,19.3565,19.3565,19.3565,8700.0
2008-10-01 11:35:00,20.09,20.09,20.09,20.09,0.0,19.3565,19.3565,19.3565,19.3565,0.0
2008-10-01 11:40:00,20.08,20.09,20.07,20.09,6000.0,19.3468,19.3565,19.3372,19.3565,6000.0
2008-10-01 11:45:00,20.09,20.09,20.09,20.09,0.0,19.3565,19.3565,19.3565,19.3565,0.0
2008-10-01 11:50:00,20.09,20.09,20.09,20.09,0.0,19.3565,19.3565,19.3565,19.3565,0.0
2008-10-01 11:55:00,20.03,20.03,20.03,20.03,300.0,19.2987,19.2987,19.2987,19.2987,300.0
2008-10-01 12:00:00,20.02,20.02,20.02,20.02,600.0,19.289,19.289,19.289,19.289,600.0
2008-10-01 12:05:00,20.02,20.02,20.02,20.02,0.0,19.289,19.289,19.289,19.289,0.0
2008-10-01 12:10:00,20.02,20.02,20.02,20.02,0.0,19.289,19.289,19.289,19.289,0.0
2008-10-01 12:15:00,20.02,20.02,20.02,20.02,300.0,19.289,19.289,19.289,19.289,300.0
2008-10-01 12:20:00,20.03,20.04,20.03,20.04,600.0,19.2987,19.3083,19.2987,19.3083,600.0
2008-10-01 12:25:00,20.04,20.04,20.04,20.04,0.0,19.3083,19.3083,19.3083,19.3083,0.0
2008-10-01 12:30:00,20.09,20.09,20.09,20.09,300.0,19.3565,19.3565,19.3565,19.3565,300.0
2008-10-01 12:35:00,20.08,20.08,20.08,20.08,300.0,19.3468,19.3468,19.3468,19.3468,300.0
2008-10-01 12:40:00,20.09,20.09,20.09,20.09,300.0,19.3565,19.3565,19.3565,19.3565,300.0
2008-10-01 12:45:00,20.07,20.09,20.07,20.09,4800.0,19.3372,19.3565,19.3372,19.3565,4800.0
2008-10-01 12:50:00,20.1,20.1,20.1,20.1,300.0,19.3661,19.3661,19.3661,19.3661,300.0
2008-10-01 12:55:00,20.11,20.12,20.09,20.09,5100.0,19.3757,19.3854,19.3565,19.3565,5100.0
2008-10-01 13:00:00,20.1,20.1,20.1,20.1,3600.0,19.3661,19.3661,19.3661,19.3661,3600.0
2008-10-01 13:05:00,20.09,20.09,20.09,20.09,4800.0,19.3565,19.3565,19.3565,19.3565,4800.0
2008-10-01 13:10:00,20.1,20.1,20.05,20.05,4200.0,19.3661,19.3661,19.3179,19.3179,4200.0
2008-10-01 13:15:00,20.07,20.07,20.07,20.07,900.0,19.3372,19.3372,19.3372,19.3372,900.0
2008-10-01 13:20:00,20.08,20.09,20.06,20.08,3600.0,19.3468,19.3565,19.3276,19.3468,3600.0
2008-10-01 13:25:00,20.09,20.09,20.06,20.06,5700.0,19.3565,19.3565,19.3276,19.3276,5700.0
2008-10-01 13:30:00,20.09,20.09,20.02,20.02,3900.0,19.3565,19.3565,19.289,19.289,3900.0
2008-10-01 13:35:00,19.99,20.04,19.99,20.04,4500.0,19.2601,19.3083,19.2601,19.3083,4500.0
2008-10-01 13:40:00,20.04,20.04,19.96,19.99,13500.0,19.3083,19.3083,19.2312,19.2601,13500.0
2008-10-01 13:45:00,20.02,20.09,19.99,19.99,34200.0,19.289,19.3565,19.2601,19.2601,34200.0
2008-10-01 13:50:00,20.04,20.06,20.02,20.06,6300.0,19.3083,19.3276,19.289,19.3276,6300.0
2008-10-01 13:55:00,20.02,20.02,19.96,19.98,4200.0,19.289,19.289,19.2312,19.2505,4200.0
2008-10-01 14:00:00,19.99,19.99,19.95,19.98,4500.0,19.2601,19.2601,19.2216,19.2505,4500.0
2008-10-01 14:05:00,19.98,20.02,19.98,20.02,6900.0,19.2505,19.289,19.2505,19.289,6900.0
2008-10-01 14:10:00,20.01,20.02,20.0,20.0,5400.0,19.2794,19.289,19.2698,19.2698,5400.0
2008-10-01 14:15:00,20.02,20.03,20.0,20.01,5700.0,19.289,19.2987,19.2698,19.2794,5700.0
2008-10-01 14:20:00,20.0,20.02,20.0,20.01,7200.0,19.2698,19.289,19.2698,19.2794,7200.0
2008-10-01 14:25:00,20.01,20.03,20.01,20.02,3900.0,19.2794,19.2987,19.2794,19.289,3900.0
2008-10-01 14:30:00,20.03,20.03,20.01,20.01,4500.0,19.2987,19.2987,19.2794,19.2794,4500.0
2008-10-01 14:35:00,20.01,20.02,20.01,20.02,4200.0,19.2794,19.289,19.2794,19.289,4200.0
2008-10-01 14:40:00,20.04,20.04,20.02,20.02,8700.0,19.3083,19.3083,19.289,19.289,8700.0
2008-10-01 14:45:00,20.02,20.05,20.01,20.05,3300.0,19.289,19.3179,19.2794,19.3179,3300.0
2008-10-01 14:50:00,20.04,20.04,20.02,20.03,15300.0,19.3083,19.3083,19.289,19.2987,15300.0
2008-10-01 14:55:00,20.02,20.02,19.97,19.98,62700.0,19.289,19.289,19.2408,19.2505,62700.0
2008-10-01 15:00:00,19.99,19.99,19.98,19.98,18000.0,19.2601,19.2601,19.2505,19.2505,18000.0
2008-10-01 15:05:00,19.98,20.01,19.98,20.01,6900.0,19.2505,19.2794,19.2505,19.2794,6900.0
2008-10-01 15:10:00,20.01,20.06,19.98,20.02,22800.0,19.2794,19.3276,19.2505,19.289,22800.0
2008-10-01 15:15:00,20.0,20.02,19.98,20.0,21300.0,19.2698,19.289,19.2505,19.2698,21300.0
2008-10-01 15:20:00,20.01,20.02,20.0,20.02,8700.0,19.2794,19.289,19.2698,19.289,8700.0
2008-10-01 15:25:00,20.02,20.03,20.02,20.03,4200.0,19.289,19.2987,19.289,19.2987,4200.0
2008-10-01 15:30:00,20.03,20.1,20.03,20.1,19800.0,19.2987,19.3661,19.2987,19.3661,19800.0
2008-10-01 15:35:00,20.1,20.1,20.07,20.07,5100.0,19.3661,19.3661,19.3372,19.3372,5100.0
2008-10-01 15:40:00,20.06,20.09,20.06,20.08,7200.0,19.3276,19.3565,19.3276,19.3468,7200.0
2008-10-01 15:45:00,20.11,20.12,20.1,20.11,8100.0,19.3757,19.3854,19.3661,19.3757,8100.0
2008-10-01 15:50:00,20.11,20.12,20.1,20.12,8400.0,19.3757,19.3854,19.3661,19.3854,8400.0
2008-10-01 15:55:00,20.14,20.2,20.14,20.2,8100.0,19.4046,19.4625,19.4046,19.4625,8100.0
2008-10-01 16:00:00,20.25,20.25,20.25,20.25,300.0,19.5106,19.5106,19.5106,19.5106,300.0
2008-10-01 16:05:00,20.18,20.18,20.18,20.18,130500.0,19.4432,19.4432,19.4432,19.4432,130500.0
2008-10-01 16:10:00,20.18,20.18,20.18,20.18,0.0,19.4432,19.4432,19.4432,19.4432,0.0
2008-10-02 09:30:00,20.25,20.25,20.15,20.15,2100.0,19.5106,19.5106,19.4143,19.4143,2100.0
2008-10-02 09:35:00,20.19,20.19,20.16,20.16,600.0,19.4528,19.4528,19.4239,19.4239,600.0
2008-10-02 09:40:00,20.14,20.14,20.14,20.14,300.0,19.4046,19.4046,19.4046,19.4046,300.0
2008-10-02 09:45:00,20.16,20.16,20.16,20.16,1200.0,19.4239,19.4239,19.4239,19.4239,1200.0
2008-10-02 09:50:00,20.15,20.15,20.13,20.15,7200.0,19.4143,19.4143,19.395,19.4143,7200.0
2008-10-02 09:55:00,20.12,20.12,20.05,20.05,14400.0,19.3854,19.3854,19.3179,19.3179,14400.0
2008-10-02 10:00:00,20.04,20.05,20.04,20.05,6300.0,19.3083,19.3179,19.3083,19.3179,6300.0
2008-10-02 10:05:00,20.07,20.07,20.06,20.06,11400.0,19.3372,19.3372,19.3276,19.3276,11400.0
2008-10-02 10:10:00,20.05,20.06,20.05,20.06,5100.0,19.3179,19.3276,19.3179,19.3276,5100.0
2008-10-02 10:15:00,20.05,20.05,20.05,20.05,900.0,19.3179,19.3179,19.3179,19.3179,900.0
2008-10-02 10:20:00,20.01,20.02,19.98,19.98,9000.0,19.2794,19.289,19.2505,19.2505,9000.0
2008-10-02 10:25:00,19.96,19.99,19.96,19.99,10800.0,19.2312,19.2601,19.2312,19.2601,10800.0
2008-10-02 10:30:00,19.95,19.97,19.95,19.97,6600.0,19.2216,19.2408,19.2216,19.2408,6600.0
2008-10-02 10:35:00,19.98,20.0,19.96,19.96,2400.0,19.2505,19.2698,19.2312,19.2312,2400.0
2008-10-02 10:40:00,19.96,19.96,19.92,19.92,4200.0,19.2312,19.2312,19.1927,19.1927,4200.0
2008-10-02 10:45:00,19.93,19.93,19.92,19.92,4500.0,19.2023,19.2023,19.1927,19.1927,4500.0
2008-10-02 10:50:00,19.93,19.99,19.93,19.99,13800.0,19.2023,19.2601,19.2023,19.2601,13800.0
2008-10-02 10:55:00,19.99,20.01,19.99,20.01,30300.0,19.2601,19.2794,19.2601,19.2794,30300.0
2008-10-02 11:00:00,19.96,19.96,19.96,19.96,300.0,19.2312,19.2312,19.2312,19.2312,300.0
2008-10-02 11:05:00,19.9,19.9,19.84,19.84,5100.0,19.1734,19.1734,19.1156,19.1156,5100.0
2008-10-02 11:10:00,19.81,19.81,19.77,19.77,3600.0,19.0867,19.0867,19.0482,19.0482,3600.0
2008-10-02 11:15:00,19.76,19.79,19.76,19.79,15000.0,19.0385,19.0674,19.0385,19.0674,15000.0
2008-10-02 11:20:00,19.83,19.85,19.83,19.85,8100.0,19.106,19.1252,19.106,19.1252,8100.0
2008-10-02 11:25:00,19.85,19.87,19.85,19.85,11400.0,19.1252,19.1445,19.1252,19.1252,11400.0
2008-10-02 11:30:00,19.83,19.84,19.83,19.84,1200.0,19.106,19.1156,19.106,19.1156,1200.0
2008-10-02 11:35:00,19.84,19.85,19.84,19.84,7200.0,19.1156,19.1252,19.1156,19.1156,7200.0
2008-10-02 11:40:00,19.84,19.88,19.84,19.88,10800.0,19.1156,19.1541,19.1156,19.1541,10800.0
2008-10-02 11:45:00,19.89,19.9,19.89,19.89,4200.0,19.1638,19.1734,19.1638,19.1638,4200.0
2008-10-02 11:50:00,19.89,19.89,19.87,19.87,2400.0,19.1638,19.1638,19.1445,19.1445,2400.0
2008-10-02 11:55:00,19.85,19.89,19.85,19.89,6900.0,19.1252,19.1638,19.1252,19.1638,6900.0
2008-10-02 12:00:00,19.9,19.9,19.9,19.9,600.0,19.1734,19.1734,19.1734,19.1734,600.0
2008-10-02 12:05:00,19.89,19.89,19.88,19.88,3300.0,19.1638,19.1638,19.1541,19.1541,3300.0
2008-10-02 12:10:00,19.89,19.89,19.87,19.87,1500.0,19.1638,19.1638,19.1445,19.1445,1500.0
2008-10-02 12:15:00,19.89,19.89,19.89,19.89,7200.0,19.1638,19.1638,19.1638,19.1638,7200.0
2008-10-02 12:20:00,19.88,19.9,19.88,19.9,1800.0,19.1541,19.1734,19.1541,19.1734,1800.0
2008-10-02 12:25:00,19.85,19.87,19.85,19.87,7200.0,19.1252,19.1445,19.1252,19.1445,7200.0
2008-10-02 12:30:00,19.87,19.87,19.87,19.87,4800.0,19.1445,19.1445,19.1445,19.1445,4800.0
2008-10-02 12:35:00,19.87,19.87,19.87,19.87,900.0,19.1445,19.1445,19.1445,19.1445,900.0
2008-10-02 12:40:00,19.85,19.85,19.85,19.85,600.0,19.1252,19.1252,19.1252,19.1252,600.0
2008-10-02 12:45:00,19.84,19.86,19.84,19.86,7500.0,19.1156,19.1349,19.1156,19.1349,7500.0
2008-10-02 12:50:00,19.86,19.86,19.86,19.86,3600.0,19.1349,19.1349,19.1349,19.1349,3600.0
2008-10-02 12:55:00,19.86,19.86,19.86,19.86,0.0,19.1349,19.1349,19.1349,19.1349,0.0
2008-10-02 13:00:00,19.86,19.86,19.84,19.84,3300.0,19.1349,19.1349,19.1156,19.1156,3300.0
2008-10-02 13:05:00,19.85,19.85,19.84,19.84,6900.0,19.1252,19.1252,19.1156,19.1156,6900.0
2008-10-02 13:10:00,19.77,19.77,19.76,19.77,33900.0,19.0482,19.0482,19.0385,19.0482,33900.0
2008-10-02 13:15:00,19.78,19.78,19.78,19.78,3000.0,19.0578,19.0578,19.0578,19.0578,3000.0
2008-10-02 13:20:00,19.78,19.78,19.76,19.76,600.0,19.0578,19.0578,19.0385,19.0385,600.0
2008-10-02 13:25:00,19.75,19.75,19.75,19.75,300.0,19.0289,19.0289,19.0289,19.0289,300.0
2008-10-02 13:30:00,19.76,19.76,19.76,19.76,900.0,19.0385,19.0385,19.0385,19.0385,900.0
2008-10-02 13:35:00,19.73,19.73,19.73,19.73,7200.0,19.0096,19.0096,19.0096,19.0096,7200.0
2008-10-02 13:40:00,19.71,19.75,19.71,19.75,4500.0,18.9903,19.0289,18.9903,19.0289,4500.0
2008-10-02 13:45:00,19.76,19.77,19.75,19.77,8100.0,19.0385,19.0482,19.0289,19.0482,8100.0
2008-10-02 13:50:00,19.76,19.77,19.72,19.73,11100.0,19.0385,19.0482,19.0,19.0096,11100.0
2008-10-02 13:55:00,19.74,19.77,19.74,19.77,2700.0,19.0192,19.0482,19.0192,19.0482,2700.0
2008-10-02 14:00:00,19.79,19.82,19.79,19.8,84600.0,19.0674,19.0963,19.0674,19.0771,84600.0
2008-10-02 14:05:00,19.81,19.81,19.78,19.78,39600.0,19.0867,19.0867,19.0578,19.0578,39600.0
2008-10-02 14:10:00,19.78,19.81,19.78,19.8,39900.0,19.0578,19.0867,19.0578,19.0771,39900.0
2008-10-02 14:15:00,19.78,19.78,19.78,19.78,3000.0,19.0578,19.0578,19.0578,19.0578,3000.0
2008-10-02 14:20:00,19.78,19.78,19.78,19.78,0.0,19.0578,19.0578,19.0578,19.0578,0.0
2008-10-02 14:25:00,19.73,19.73,19.73,19.73,6000.0,19.0096,19.0096,19.0096,19.0096,6000.0
2008-10-02 14:30:00,19.74,19.74,19.69,19.69,900.0,19.0192,19.0192,18.9711,18.9711,900.0
2008-10-02 14:35:00,19.67,19.67,19.61,19.61,21000.0,18.9518,18.9518,18.894,18.894,21000.0
2008-10-02 14:40:00,19.65,19.65,19.65,19.65,3000.0,18.9325,18.9325,18.9325,18.9325,3000.0
2008-10-02 14:45:00,19.67,19.68,19.67,19.67,7800.0,18.9518,18.9614,18.9518,18.9518,7800.0
2008-10-02 14:50:00,19.67,19.67,19.67,19.67,600.0,18.9518,18.9518,18.9518,18.9518,600.0
2008-10-02 14:55:00,19.69,19.69,19.68,19.68,1200.0,18.9711,18.9711,18.9614,18.9614,1200.0
2008-10-02 15:00:00,19.67,19.67,19.67,19.67,300.0,18.9518,18.9518,18.9518,18.9518,300.0
2008-10-02 15:05:00,19.69,19.69,19.69,19.69,6000.0,18.9711,18.9711,18.9711,18.9711,6000.0
2008-10-02 15:10:00,19.68,19.68,19.68,19.68,300.0,18.9614,18.9614,18.9614,18.9614,300.0
2008-10-02 15:15:00,19.66,19.66,19.63,19.63,600.0,18.9422,18.9422,18.9133,18.9133,600.0
2008-10-02 15:20:00,19.65,19.65,19.63,19.64,3600.0,18.9325,18.9325,18.9133,18.9229,3600.0
2008-10-02 15:25:00,19.63,19.64,19.59,19.59,8100.0,18.9133,18.9229,18.8747,18.8747,8100.0
2008-10-02 15:30:00,19.59,19.66,19.59,19.66,13800.0,18.8747,18.9422,18.8747,18.9422,13800.0
2008-10-02 15:35:00,19.63,19.63,19.63,19.63,2100.0,18.9133,18.9133,18.9133,18.9133,2100.0
2008-10-02 15:40:00,19.59,19.59,19.56,19.56,6600.0,18.8747,18.8747,18.8458,18.8458,6600.0
2008-10-02 15:45:00,19.56,19.56,19.5,19.5,3600.0,18.8458,18.8458,18.788,18.788,3600.0
2008-10-02 15:50:00,19.5,19.58,19.48,19.58,15300.0,18.788,18.8651,18.7687,18.8651,15300.0
2008-10-02 15:55:00,19.56,19.56,19.52,19.52,13800.0,18.8458,18.8458,18.8073,18.8073,13800.0
2008-10-02 16:00:00,19.54,19.54,19.54,19.54,15000.0,18.8265,18.8265,18.8265,18.8265,15000.0
2008-10-02 16:05:00,19.54,19.54,19.54,19.54,0.0,18.8265,18.8265,18.8265,18.8265,0.0
2008-10-02 16:10:00,19.54,19.54,19.54,19.54,0.0,18.8265,18.8265,18.8265,18.8265,0.0
2008-10-03 09:30:00,19.89,19.91,19.87,19.87,900.0,19.1638,19.183,19.1445,19.1445,900.0
2008-10-03 09:35:00,19.92,19.97,19.92,19.97,2100.0,19.1927,19.2408,19.1927,19.2408,2100.0
2008-10-03 09:40:00,20.0,20.02,20.0,20.02,15300.0,19.2698,19.289,19.2698,19.289,15300.0
2008-10-03 09:45:00,19.99,20.03,19.98,20.02,3300.0,19.2601,19.2987,19.2505,19.289,3300.0
2008-10-03 09:50:00,20.0,20.01,20.0,20.01,900.0,19.2698,19.2794,19.2698,19.2794,900.0
2008-10-03 09:55:00,20.01,20.01,20.01,20.01,0.0,19.2794,19.2794,19.2794,19.2794,0.0
2008-10-03 10:00:00,19.96,19.98,19.96,19.98,1200.0,19.2312,19.2505,19.2312,19.2505,1200.0
2008-10-03 10:05:00,19.93,19.93,19.91,19.91,4800.0,19.2023,19.2023,19.183,19.183,4800.0
2008-10-03 10:10:00,19.89,19.89,19.85,19.88,3300.0,19.1638,19.1638,19.1252,19.1541,3300.0
2008-10-03 10:15:00,19.9,19.9,19.9,19.9,600.0,19.1734,19.1734,19.1734,19.1734,600.0
2008-10-03 10:20:00,19.88,19.94,19.88,19.9,58500.0,19.1541,19.2119,19.1541,19.1734,58500.0
2008-10-03 10:25:00,19.9,19.9,19.9,19.9,15300.0,19.1734,19.1734,19.1734,19.1734,15300.0
2008-10-03 10:30:00,19.9,19.9,19.87,19.89,3900.0,19.1734,19.1734,19.1445,19.1638,3900.0
2008-10-03 10:35:00,19.87,19.87,19.87,19.87,2100.0,19.1445,19.1445,19.1445,19.1445,2100.0
2008-10-03 10:40:00,19.87,19.87,19.87,19.87,600.0,19.1445,19.1445,19.1445,19.1445,600.0
2008-10-03 10:45:00,19.87,19.87,19.86,19.86,12300.0,19.1445,19.1445,19.1349,19.1349,12300.0
2008-10-03 10:50:00,19.87,19.89,19.87,19.89,3600.0,19.1445,19.1638,19.1445,19.1638,3600.0
2008-10-03 10:55:00,19.93,19.93,19.91,19.91,2700.0,19.2023,19.2023,19.183,19.183,2700.0
2008-10-03 11:00:00,19.93,19.97,19.93,19.96,2100.0,19.2023,19.2408,19.2023,19.2312,2100.0
2008-10-03 11:05:00,19.95,19.95,19.95,19.95,300.0,19.2216,19.2216,19.2216,19.2216,300.0
2008-10-03 11:10:00,19.93,19.95,19.93,19.95,3300.0,19.2023,19.2216,19.2023,19.2216,3300.0
2008-10-03 11:15:00,19.92,19.92,19.88,19.88,900.0,19.1927,19.1927,19.1541,19.1541,900.0
2008-10-03 11:20:00,19.87,19.87,19.83,19.83,1800.0,19.1445,19.1445,19.106,19.106,1800.0
2008-10-03 11:25:00,19.83,19.83,19.83,19.83,300.0,19.106,19.106,19.106,19.106,300.0
2008-10-03 11:30:00,19.83,19.89,19.83,19.89,46800.0,19.106,19.1638,19.106,19.1638,46800.0
2008-10-03 11:35:00,19.89,19.89,19.89,19.89,0.0,19.1638,19.1638,19.1638,19.1638,0.0
2008-10-03 11:40:00,19.93,19.93,19.91,19.91,600.0,19.2023,19.2023,19.183,19.183,600.0
2008-10-03 11:45:00,19.89,19.89,19.89,19.89,30000.0,19.1638,19.1638,19.1638,19.1638,30000.0
2008-10-03 11:50:00,19.86,19.86,19.86,19.86,1200.0,19.1349,19.1349,19.1349,19.1349,1200.0
2008-10-03 11:55:00,19.86,19.86,19.86,19.86,0.0,19.1349,19.1349,19.1349,19.1349,0.0
2008-10-03 12:00:00,19.84,19.84,19.84,19.84,1200.0,19.1156,19.1156,19.1156,19.1156,1200.0
2008-10-03 12:05:00,19.87,19.87,19.85,19.85,9300.0,19.1445,19.1445,19.1252,19.1252,9300.0
2008-10-03 12:10:00,19.85,19.85,19.85,19.85,0.0,19.1252,19.1252,19.1252,19.1252,0.0
2008-10-03 12:15:00,19.85,19.85,19.85,19.85,0.0,19.1252,19.1252,19.1252,19.1252,0.0
2008-10-03 12:20:00,19.77,19.77,19.77,19.77,900.0,19.0482,19.0482,19.0482,19.0482,900.0
2008-10-03 12:25:00,19.77,19.77,19.77,19.77,0.0,19.0482,19.0482,19.0482,19.0482,0.0
2008-10-03 12:30:00,19.77,19.77,19.77,19.77,0.0,19.0482,19.0482,19.0482,19.0482,0.0
2008-10-03 12:35:00,19.85,19.85,19.85,19.85,300.0,19.1252,19.1252,19.1252,19.1252,300.0
2008-10-03 12:40:00,19.83,19.88,19.83,19.88,2100.0,19.106,19.1541,19.106,19.1541,2100.0
2008-10-03 12:45:00,19.88,19.88,19.88,19.88,0.0,19.1541,19.1541,19.1541,19.1541,0.0
2008-10-03 12:50:00,19.85,19.85,19.85,19.85,300.0,19.1252,19.1252,19.1252,19.1252,300.0
2008-10-03 12:55:00,19.88,19.93,19.88,19.93,24600.0,19.1541,19.2023,19.1541,19.2023,24600.0
2008-10-03 13:00:00,19.91,19.94,19.88,19.88,5400.0,19.183,19.2119,19.1541,19.1541,5400.0
2008-10-03 13:05:00,19.93,19.97,19.93,19.97,600.0,19.2023,19.2408,19.2023,19.2408,600.0
2008-10-03 13:10:00,19.91,19.93,19.91,19.93,88800.0,19.183,19.2023,19.183,19.2023,88800.0
2008-10-03 13:15:00,19.93,19.93,19.93,19.93,0.0,19.2023,19.2023,19.2023,19.2023,0.0
2008-10-03 13:20:00,19.97,19.97,19.85,19.86,7800.0,19.2408,19.2408,19.1252,19.1349,7800.0
2008-10-03 13:25:00,19.87,19.87,19.74,19.78,9000.0,19.1445,19.1445,19.0192,19.0578,9000.0
2008-10-03 13:30:00,19.82,19.82,19.74,19.74,3600.0,19.0963,19.0963,19.0192,19.0192,3600.0
2008-10-03 13:35:00,19.74,19.74,19.74,19.74,300.0,19.0192,19.0192,19.0192,19.0192,300.0
2008-10-03 13:40:00,19.66,19.66,19.51,19.55,19800.0,18.9422,18.9422,18.7976,18.8362,19800.0
2008-10-03 13:45:00,19.53,19.67,19.53,19.67,1500.0,18.8169,18.9518,18.8169,18.9518,1500.0
2008-10-03 13:50:00,19.63,19.63,19.63,19.63,9600.0,18.9133,18.9133,18.9133,18.9133,9600.0
2008-10-03 13:55:00,19.63,19.65,19.63,19.65,49500.0,18.9133,18.9325,18.9133,18.9325,49500.0
2008-10-03 14:00:00,19.63,19.64,19.58,19.58,16800.0,18.9133,18.9229,18.8651,18.8651,16800.0
2008-10-03 14:05:00,19.64,19.67,19.62,19.67,2700.0,18.9229,18.9518,18.9036,18.9518,2700.0
2008-10-03 14:10:00,19.69,19.72,19.69,19.72,3900.0,18.9711,19.0,18.9711,19.0,3900.0
2008-10-03 14:15:00,19.72,19.72,19.72,19.72,0.0,19.0,19.0,19.0,19.0,0.0
2008-10-03 14:20:00,19.72,19.72,19.7,19.7,27000.0,19.0,19.0,18.9807,18.9807,27000.0
2008-10-03 14:25:00,19.71,19.72,19.58,19.58,81900.0,18.9903,19.0,18.8651,18.8651,81900.0
2008-10-03 14:30:00,19.57,19.57,19.45,19.48,34800.0,18.8555,18.8555,18.7398,18.7687,34800.0
2008-10-03 14:35:00,19.48,19.52,19.48,19.52,14100.0,18.7687,18.8073,18.7687,18.8073,14100.0
2008-10-03 14:40:00,19.51,19.52,19.51,19.51,19200.0,18.7976,18.8073,18.7976,18.7976,19200.0
2008-10-03 14:45:00,19.54,19.54,19.48,19.5,2700.0,18.8265,18.8265,18.7687,18.788,2700.0
2008-10-03 14:50:00,19.5,19.53,19.49,19.53,7800.0,18.788,18.8169,18.7784,18.8169,7800.0
2008-10-03 14:55:00,19.54,19.54,19.54,19.54,300.0,18.8265,18.8265,18.8265,18.8265,300.0
2008-10-03 15:00:00,19.57,19.57,19.57,19.57,900.0,18.8555,18.8555,18.8555,18.8555,900.0
2008-10-03 15:05:00,19.55,19.57,19.53,19.53,1200.0,18.8362,18.8555,18.8169,18.8169,1200.0
2008-10-03 15:10:00,19.5,19.5,19.5,19.5,900.0,18.788,18.788,18.788,18.788,900.0
2008-10-03 15:15:00,19.49,19.49,19.49,19.49,600.0,18.7784,18.7784,18.7784,18.7784,600.0
2008-10-03 15:20:00,19.42,19.44,19.42,19.42,3600.0,18.7109,18.7302,18.7109,18.7109,3600.0
2008-10-03 15:25:00,19.41,19.42,19.38,19.38,74400.0,18.7013,18.7109,18.6724,18.6724,74400.0
2008-10-03 15:30:00,19.38,19.38,19.38,19.38,300.0,18.6724,18.6724,18.6724,18.6724,300.0
2008-10-03 15:35:00,19.4,19.4,19.33,19.33,8100.0,18.6917,18.6917,18.6242,18.6242,8100.0
2008-10-03 15:40:00,19.28,19.28,19.22,19.22,3600.0,18.576,18.576,18.5182,18.5182,3600.0
2008-10-03 15:45:00,19.19,19.2,19.12,19.13,9900.0,18.4893,18.499,18.4219,18.4315,9900.0
2008-10-03 15:50:00,19.16,19.18,19.14,19.17,3300.0,18.4604,18.4797,18.4412,18.4701,3300.0
2008-10-03 15:55:00,19.18,19.21,19.18,19.21,9900.0,18.4797,18.5086,18.4797,18.5086,9900.0
2008-10-03 16:00:00,19.21,19.21,19.21,19.21,0.0,18.5086,18.5086,18.5086,18.5086,0.0
2008-10-03 16:05:00,19.21,19.21,19.21,19.21,0.0,18.5086,18.5086,18.5086,18.5086,0.0
2008-10-03 16:10:00,19.19,19.19,19.19,19.19,62100.0,18.4893,18.4893,18.4893,18.4893,62100.0
2008-10-06 09:30:00,19.0,19.0,18.82,18.92,7800.0,18.3063,18.3063,18.1328,18.2292,7800.0
2008-10-06 09:35:00,18.88,18.89,18.77,18.8,106500.0,18.1906,18.2003,18.0847,18.1136,106500.0
2008-10-06 09:40:00,18.8,18.84,18.77,18.77,27600.0,18.1136,18.1521,18.0847,18.0847,27600.0
2008-10-06 09:45:00,18.76,18.76,18.63,18.63,27300.0,18.075,18.075,17.9498,17.9498,27300.0
2008-10-06 09:50:00,18.63,18.66,18.52,18.52,122400.0,17.9498,17.9787,17.8438,17.8438,122400.0
2008-10-06 09:55:00,18.53,18.53,18.36,18.38,62100.0,17.8534,17.8534,17.6896,17.7089,62100.0
2008-10-06 10:00:00,18.36,18.38,18.34,18.35,9000.0,17.6896,17.7089,17.6704,17.68,9000.0
2008-10-06 10:05:00,18.37,18.37,18.31,18.33,56100.0,17.6993,17.6993,17.6415,17.6607,56100.0
2008-10-06 10:10:00,18.32,18.32,18.24,18.27,36600.0,17.6511,17.6511,17.574,17.6029,36600.0
2008-10-06 10:15:00,18.25,18.28,18.19,18.2,74700.0,17.5837,17.6126,17.5258,17.5355,74700.0
2008-10-06 10:20:00,18.2,18.2,18.15,18.17,16200.0,17.5355,17.5355,17.4873,17.5066,16200.0
2008-10-06 10:25:00,18.17,18.17,18.06,18.06,16800.0,17.5066,17.5066,17.4006,17.4006,16800.0
2008-10-06 10:30:00,18.05,18.06,18.0,18.02,18900.0,17.391,17.4006,17.3428,17.362,18900.0
2008-10-06 10:35:00,18.01,18.01,17.94,17.94,15300.0,17.3524,17.3524,17.285,17.285,15300.0
2008-10-06 10:40:00,17.92,17.93,17.69,17.7,88500.0,17.2657,17.2753,17.0441,17.0537,88500.0
2008-10-06 10:45:00,17.69,17.89,17.69,17.88,26100.0,17.0441,17.2368,17.0441,17.2272,26100.0
2008-10-06 10:50:00,17.9,17.94,17.9,17.92,24900.0,17.2464,17.285,17.2464,17.2657,24900.0
2008-10-06 10:55:00,17.93,18.09,17.93,18.09,42600.0,17.2753,17.4295,17.2753,17.4295,42600.0
2008-10-06 11:00:00,18.08,18.14,18.06,18.13,55500.0,17.4199,17.4777,17.4006,17.468,55500.0
2008-10-06 11:05:00,18.14,18.21,18.1,18.21,21600.0,17.4777,17.5451,17.4391,17.5451,21600.0
2008-10-06 11:10:00,18.25,18.3,18.23,18.3,2700.0,17.5837,17.6318,17.5644,17.6318,2700.0
2008-10-06 11:15:00,18.28,18.28,18.28,18.28,600.0,17.6126,17.6126,17.6126,17.6126,600.0
2008-10-06 11:20:00,18.26,18.26,18.24,18.25,2100.0,17.5933,17.5933,17.574,17.5837,2100.0
2008-10-06 11:25:00,18.31,18.37,18.31,18.33,23400.0,17.6415,17.6993,17.6415,17.6607,23400.0
2008-10-06 11:30:00,18.33,18.35,18.24,18.26,13800.0,17.6607,17.68,17.574,17.5933,13800.0
2008-10-06 11:35:00,18.28,18.28,18.26,18.27,6300.0,17.6126,17.6126,17.5933,17.6029,6300.0
2008-10-06 11:40:00,18.27,18.27,18.27,18.27,58500.0,17.6029,17.6029,17.6029,17.6029,58500.0
2008-10-06 11:45:00,18.27,18.3,18.2,18.2,44700.0,17.6029,17.6318,17.5355,17.5355,44700.0
2008-10-06 11:50:00,18.17,18.17,18.15,18.16,4200.0,17.5066,17.5066,17.4873,17.4969,4200.0
2008-10-06 11:55:00,18.14,18.18,18.13,18.18,1800.0,17.4777,17.5162,17.468,17.5162,1800.0
2008-10-06 12:00:00,18.23,18.23,18.2,18.2,2100.0,17.5644,17.5644,17.5355,17.5355,2100.0
2008-10-06 12:05:00,18.16,18.16,18.16,18.16,600.0,17.4969,17.4969,17.4969,17.4969,600.0
2008-10-06 12:10:00,18.12,18.13,18.12,18.13,900.0,17.4584,17.468,17.4584,17.468,900.0
2008-10-06 12:15:00,18.13,18.13,18.08,18.09,4200.0,17.468,17.468,17.4199,17.4295,4200.0
2008-10-06 12:20:00,18.1,18.1,18.08,18.08,3900.0,17.4391,17.4391,17.4199,17.4199,3900.0
2008-10-06 12:25:00,18.11,18.12,18.1,18.11,5100.0,17.4488,17.4584,17.4391,17.4488,5100.0
2008-10-06 12:30:00,18.11,18.11,18.07,18.07,3900.0,17.4488,17.4488,17.4102,17.4102,3900.0
2008-10-06 12:35:00,18.06,18.08,17.99,17.99,47100.0,17.4006,17.4199,17.3331,17.3331,47100.0
2008-10-06 12:40:00,18.0,18.0,17.97,17.97,59400.0,17.3428,17.3428,17.3139,17.3139,59400.0
2008-10-06 12:45:00,17.98,17.98,17.96,17.98,8100.0,17.3235,17.3235,17.3042,17.3235,8100.0
2008-10-06 12:50:00,18.0,18.01,17.99,18.01,2400.0,17.3428,17.3524,17.3331,17.3524,2400.0
2008-10-06 12:55:00,18.0,18.01,18.0,18.01,1200.0,17.3428,17.3524,17.3428,17.3524,1200.0
2008-10-06 13:00:00,17.97,17.97,17.94,17.97,5400.0,17.3139,17.3139,17.285,17.3139,5400.0
2008-10-06 13:05:00,18.02,18.04,17.97,17.97,2700.0,17.362,17.3813,17.3139,17.3139,2700.0
2008-10-06 13:10:00,17.95,17.95,17.94,17.94,600.0,17.2946,17.2946,17.285,17.285,600.0
2008-10-06 13:15:00,17.91,17.92,17.91,17.92,2100.0,17.2561,17.2657,17.2561,17.2657,2100.0
2008-10-06 13:20:00,17.93,17.95,17.93,17.95,900.0,17.2753,17.2946,17.2753,17.2946,900.0
2008-10-06 13:25:00,17.93,17.93,17.9,17.9,2400.0,17.2753,17.2753,17.2464,17.2464,2400.0
2008-10-06 13:30:00,17.85,17.85,17.85,17.85,300.0,17.1983,17.1983,17.1983,17.1983,300.0
2008-10-06 13:35:00,17.83,17.85,17.83,17.85,2700.0,17.179,17.1983,17.179,17.1983,2700.0
2008-10-06 13:40:00,17.79,17.83,17.79,17.81,7200.0,17.1404,17.179,17.1404,17.1597,7200.0
2008-10-06 13:45:00,17.81,17.81,17.75,17.75,33600.0,17.1597,17.1597,17.1019,17.1019,33600.0
2008-10-06 13:50:00,17.76,17.76,17.72,17.76,12900.0,17.1115,17.1115,17.073,17.1115,12900.0
2008-10-06 13:55:00,17.76,17.76,17.74,17.74,1800.0,17.1115,17.1115,17.0923,17.0923,1800.0
2008-10-06 14:00:00,17.73,17.75,17.67,17.67,39000.0,17.0826,17.1019,17.0248,17.0248,39000.0
2008-10-06 14:05:00,17.68,17.7,17.6,17.6,24300.0,17.0345,17.0537,16.9574,16.9574,24300.0
2008-10-06 14:10:00,17.62,17.63,17.6,17.6,8400.0,16.9767,16.9863,16.9574,16.9574,8400.0
2008-10-06 14:15:00,17.63,17.63,17.56,17.57,4500.0,16.9863,16.9863,16.9188,16.9285,4500.0
2008-10-06 14:20:00,17.49,17.49,17.44,17.44,13200.0,16.8514,16.8514,16.8032,16.8032,13200.0
2008-10-06 14:25:00,17.42,17.42,17.36,17.37,2400.0,16.784,16.784,16.7261,16.7358,2400.0
2008-10-06 14:30:00,17.38,17.39,17.32,17.32,19200.0,16.7454,16.7551,16.6876,16.6876,19200.0
2008-10-06 14:35:00,17.33,17.33,17.33,17.33,900.0,16.6972,16.6972,16.6972,16.6972,900.0
2008-10-06 14:40:00,17.3,17.34,17.27,17.28,5100.0,16.6683,16.7069,16.6394,16.6491,5100.0
2008-10-06 14:45:00,17.31,17.31,17.28,17.29,14700.0,16.678,16.678,16.6491,16.6587,14700.0
2008-10-06 14:50:00,17.27,17.38,17.27,17.36,12300.0,16.6394,16.7454,16.6394,16.7261,12300.0
2008-10-06 14:55:00,17.4,17.4,17.4,17.4,7800.0,16.7647,16.7647,16.7647,16.7647,7800.0
2008-10-06 15:00:00,17.48,17.52,17.46,17.52,129900.0,16.8418,16.8803,16.8225,16.8803,129900.0
2008-10-06 15:05:00,17.67,17.7,17.67,17.7,7200.0,17.0248,17.0537,17.0248,17.0537,7200.0
2008-10-06 15:10:00,17.79,17.88,17.79,17.87,30300.0,17.1404,17.2272,17.1404,17.2175,30300.0
2008-10-06 15:15:00,17.92,18.04,17.84,18.04,8100.0,17.2657,17.3813,17.1886,17.3813,8100.0
2008-10-06 15:20:00,18.07,18.12,18.07,18.12,15900.0,17.4102,17.4584,17.4102,17.4584,15900.0
2008-10-06 15:25:00,18.18,18.18,18.18,18.18,4500.0,17.5162,17.5162,17.5162,17.5162,4500.0
2008-10-06 15:30:00,18.21,18.21,18.19,18.19,12600.0,17.5451,17.5451,17.5258,17.5258,12600.0
2008-10-06 15:35:00,18.19,18.19,18.05,18.05,49200.0,17.5258,17.5258,17.391,17.391,49200.0
2008-10-06 15:40:00,18.1,18.19,18.09,18.19,20400.0,17.4391,17.5258,17.4295,17.5258,20400.0
2008-10-06 15:45:00,18.24,18.25,18.23,18.23,86100.0,17.574,17.5837,17.5644,17.5644,86100.0
2008-10-06 15:50:00,18.26,18.26,18.26,18.26,5700.0,17.5933,17.5933,17.5933,17.5933,5700.0
2008-10-06 15:55:00,18.28,18.28,18.19,18.19,1800.0,17.6126,17.6126,17.5258,17.5258,1800.0
2008-10-06 16:00:00,18.19,18.19,18.19,18.19,0.0,17.5258,17.5258,17.5258,17.5258,0.0
2008-10-06 16:05:00,18.19,18.19,18.19,18.19,0.0,17.5258,17.5258,17.5258,17.5258,0.0
2008-10-06 16:10:00,18.19,18.19,18.19,18.19,0.0,17.5258,17.5258,17.5258,17.5258,0.0
2008-10-07 09:30:00,18.25,18.25,18.25,18.25,1200.0,17.5837,17.5837,17.5837,17.5837,1200.0
2008-10-07 09:35:00,18.41,18.41,18.41,18.41,9600.0,17.7378,17.7378,17.7378,17.7378,9600.0
2008-10-07 09:40:00,18.43,18.43,18.39,18.39,1500.0,17.7571,17.7571,17.7185,17.7185,1500.0
2008-10-07 09:45:00,18.41,18.41,18.38,18.4,13200.0,17.7378,17.7378,17.7089,17.7282,13200.0
2008-10-07 09:50:00,18.37,18.37,18.34,18.35,13500.0,17.6993,17.6993,17.6704,17.68,13500.0
2008-10-07 09:55:00,18.34,18.37,18.29,18.37,3900.0,17.6704,17.6993,17.6222,17.6993,3900.0
2008-10-07 10:00:00,18.36,18.37,18.21,18.24,6300.0,17.6896,17.6993,17.5451,17.574,6300.0
2008-10-07 10:05:00,18.24,18.24,18.22,18.22,4800.0,17.574,17.574,17.5547,17.5547,4800.0
2008-10-07 10:10:00,18.26,18.26,18.25,18.25,1200.0,17.5933,17.5933,17.5837,17.5837,1200.0
2008-10-07 10:15:00,18.25,18.25,18.25,18.25,300.0,17.5837,17.5837,17.5837,17.5837,300.0
2008-10-07 10:20:00,18.3,18.32,18.3,18.32,1500.0,17.6318,17.6511,17.6318,17.6511,1500.0
2008-10-07 10:25:00,18.48,18.48,18.46,18.47,7800.0,17.8053,17.8053,17.786,17.7956,7800.0
2008-10-07 10:30:00,18.48,18.5,18.48,18.5,7800.0,17.8053,17.8245,17.8053,17.8245,7800.0
2008-10-07 10:35:00,18.49,18.5,18.47,18.5,6000.0,17.8149,17.8245,17.7956,17.8245,6000.0
2008-10-07 10:40:00,18.52,18.52,18.5,18.52,1200.0,17.8438,17.8438,17.8245,17.8438,1200.0
2008-10-07 10:45:00,18.53,18.53,18.53,18.53,300.0,17.8534,17.8534,17.8534,17.8534,300.0
2008-10-07 10:50:00,18.55,18.55,18.55,18.55,300.0,17.8727,17.8727,17.8727,17.8727,300.0
2008-10-07 10:55:00,18.54,18.54,18.54,18.54,600.0,17.8631,17.8631,17.8631,17.8631,600.0
2008-10-07 11:00:00,18.53,18.54,18.53,18.54,900.0,17.8534,17.8631,17.8534,17.8631,900.0
2008-10-07 11:05:00,18.54,18.54,18.49,18.49,1200.0,17.8631,17.8631,17.8149,17.8149,1200.0
2008-10-07 11:10:00,18.53,18.53,18.49,18.49,900.0,17.8534,17.8534,17.8149,17.8149,900.0
2008-10-07 11:15:00,18.46,18.47,18.44,18.44,15600.0,17.786,17.7956,17.7667,17.7667,15600.0
2008-10-07 11:20:00,18.46,18.46,18.38,18.39,1500.0,17.786,17.786,17.7089,17.7185,1500.0
2008-10-07 11:25:00,18.41,18.45,18.41,18.44,900.0,17.7378,17.7763,17.7378,17.7667,900.0
2008-10-07 11:30:00,18.39,18.45,18.39,18.39,2400.0,17.7185,17.7763,17.7185,17.7185,2400.0
2008-10-07 11:35:00,18.39,18.42,18.39,18.41,1800.0,17.7185,17.7474,17.7185,17.7378,1800.0
2008-10-07 11:40:00,18.38,18.4,18.38,18.4,600.0,17.7089,17.7282,17.7089,17.7282,600.0
2008-10-07 11:45:00,18.42,18.44,18.41,18.44,2400.0,17.7474,17.7667,17.7378,17.7667,2400.0
2008-10-07 11:50:00,18.41,18.44,18.41,18.44,900.0,17.7378,17.7667,17.7378,17.7667,900.0
2008-10-07 11:55:00,18.4,18.43,18.4,18.43,4800.0,17.7282,17.7571,17.7282,17.7571,4800.0
2008-10-07 12:00:00,18.41,18.43,18.34,18.37,2700.0,17.7378,17.7571,17.6704,17.6993,2700.0
2008-10-07 12:05:00,18.36,18.36,18.32,18.32,1800.0,17.6896,17.6896,17.6511,17.6511,1800.0
2008-10-07 12:10:00,18.33,18.33,18.29,18.29,5400.0,17.6607,17.6607,17.6222,17.6222,5400.0
2008-10-07 12:15:00,18.31,18.35,18.31,18.32,4200.0,17.6415,17.68,17.6415,17.6511,4200.0
2008-10-07 12:20:00,18.32,18.35,18.31,18.31,2700.0,17.6511,17.68,17.6415,17.6415,2700.0
2008-10-07 12:25:00,18.29,18.29,18.19,18.19,1200.0,17.6222,17.6222,17.5258,17.5258,1200.0
2008-10-07 12:30:00,18.21,18.23,18.2,18.2,30600.0,17.5451,17.5644,17.5355,17.5355,30600.0
2008-10-07 12:35:00,18.18,18.18,18.13,18.13,28800.0,17.5162,17.5162,17.468,17.468,28800.0
2008-10-07 12:40:00,18.16,18.17,18.16,18.16,4200.0,17.4969,17.5066,17.4969,17.4969,4200.0
2008-10-07 12:45:00,18.14,18.14,18.09,18.12,3000.0,17.4777,17.4777,17.4295,17.4584,3000.0
2008-10-07 12:50:00,18.14,18.14,18.09,18.09,5100.0,17.4777,17.4777,17.4295,17.4295,5100.0
2008-10-07 12:55:00,18.1,18.1,18.08,18.08,1800.0,17.4391,17.4391,17.4199,17.4199,1800.0
2008-10-07 13:00:00,18.17,18.18,18.17,18.18,600.0,17.5066,17.5162,17.5066,17.5162,600.0
2008-10-07 13:05:00,18.17,18.2,18.15,18.2,2400.0,17.5066,17.5355,17.4873,17.5355,2400.0
2008-10-07 13:10:00,18.21,18.23,18.21,18.22,1200.0,17.5451,17.5644,17.5451,17.5547,1200.0
2008-10-07 13:15:00,18.24,18.24,18.23,18.23,900.0,17.574,17.574,17.5644,17.5644,900.0
2008-10-07 13:20:00,18.2,18.2,18.15,18.15,2100.0,17.5355,17.5355,17.4873,17.4873,2100.0
2008-10-07 13:25:00,18.17,18.17,18.07,18.07,4200.0,17.5066,17.5066,17.4102,17.4102,4200.0
2008-10-07 13:30:00,18.08,18.13,18.08,18.13,2100.0,17.4199,17.468,17.4199,17.468,2100.0
2008-10-07 13:35:00,18.1,18.13,18.08,18.12,4200.0,17.4391,17.468,17.4199,17.4584,4200.0
2008-10-07 13:40:00,18.0,18.02,18.0,18.01,2400.0,17.3428,17.362,17.3428,17.3524,2400.0
2008-10-07 13:45:00,18.0,18.01,17.97,17.97,4200.0,17.3428,17.3524,17.3139,17.3139,4200.0
2008-10-07 13:50:00,17.92,17.92,17.83,17.88,12900.0,17.2657,17.2657,17.179,17.2272,12900.0
2008-10-07 13:55:00,17.87,17.87,17.82,17.83,2100.0,17.2175,17.2175,17.1694,17.179,2100.0
2008-10-07 14:00:00,17.78,17.85,17.78,17.85,4200.0,17.1308,17.1983,17.1308,17.1983,4200.0
2008-10-07 14:05:00,17.78,17.84,17.78,17.84,14700.0,17.1308,17.1886,17.1308,17.1886,14700.0
2008-10-07 14:10:00,17.75,17.8,17.75,17.8,13500.0,17.1019,17.1501,17.1019,17.1501,13500.0
2008-10-07 14:15:00,17.84,17.99,17.83,17.98,6000.0,17.1886,17.3331,17.179,17.3235,6000.0
2008-10-07 14:20:00,17.98,18.04,17.96,17.97,17700.0,17.3235,17.3813,17.3042,17.3139,17700.0
2008-10-07 14:25:00,17.91,17.99,17.91,17.99,3000.0,17.2561,17.3331,17.2561,17.3331,3000.0
2008-10-07 14:30:00,17.97,18.07,17.97,18.02,2700.0,17.3139,17.4102,17.3139,17.362,2700.0
2008-10-07 14:35:00,18.01,18.05,18.01,18.05,1800.0,17.3524,17.391,17.3524,17.391,1800.0
2008-10-07 14:40:00,18.02,18.02,17.96,17.97,11400.0,17.362,17.362,17.3042,17.3139,11400.0
2008-10-07 14:45:00,17.91,18.01,17.91,18.01,2700.0,17.2561,17.3524,17.2561,17.3524,2700.0
2008-10-07 14:50:00,17.97,17.97,17.93,17.93,1500.0,17.3139,17.3139,17.2753,17.2753,1500.0
2008-10-07 14:55:00,17.91,17.91,17.91,17.91,900.0,17.2561,17.2561,17.2561,17.2561,900.0
2008-10-07 15:00:00,17.89,17.94,17.89,17.94,2400.0,17.2368,17.285,17.2368,17.285,2400.0
2008-10-07 15:05:00,17.84,17.88,17.84,17.88,1500.0,17.1886,17.2272,17.1886,17.2272,1500.0
2008-10-07 15:10:00,17.87,17.92,17.87,17.92,1800.0,17.2175,17.2657,17.2175,17.2657,1800.0
2008-10-07 15:15:00,17.91,17.91,17.84,17.84,4500.0,17.2561,17.2561,17.1886,17.1886,4500.0
2008-10-07 15:20:00,17.86,17.86,17.82,17.83,7500.0,17.2079,17.2079,17.1694,17.179,7500.0
2008-10-07 15:25:00,17.8,17.87,17.8,17.85,4200.0,17.1501,17.2175,17.1501,17.1983,4200.0
2008-10-07 15:30:00,17.81,17.89,17.81,17.88,13200.0,17.1597,17.2368,17.1597,17.2272,13200.0
2008-10-07 15:35:00,17.86,17.87,17.82,17.82,4800.0,17.2079,17.2175,17.1694,17.1694,4800.0
2008-10-07 15:40:00,17.83,17.87,17.83,17.86,7200.0,17.179,17.2175,17.179,17.2079,7200.0
2008-10-07 15:45:00,17.83,17.83,17.8,17.81,1800.0,17.179,17.179,17.1501,17.1597,1800.0
2008-10-07 15:50:00,17.78,17.81,17.77,17.8,12600.0,17.1308,17.1597,17.1212,17.1501,12600.0
2008-10-07 15:55:00,17.76,17.76,17.71,17.71,43800.0,17.1115,17.1115,17.0634,17.0634,43800.0
2008-10-07 16:00:00,17.61,17.61,17.61,17.61,1800.0,16.967,16.967,16.967,16.967,1800.0
2008-10-07 16:05:00,17.61,17.61,17.61,17.61,0.0,16.967,16.967,16.967,16.967,0.0
2008-10-07 16:10:00,17.61,17.61,17.61,17.61,0.0,16.967,16.967,16.967,16.967,0.0
2008-10-08 09:30:00,17.01,17.32,17.01,17.32,28200.0,16.3889,16.6876,16.3889,16.6876,28200.0
2008-10-08 09:35:00,17.29,17.4,17.2,17.4,6600.0,16.6587,16.7647,16.572,16.7647,6600.0
2008-10-08 09:40:00,17.55,17.71,17.47,17.71,81000.0,16.9092,17.0634,16.8321,17.0634,81000.0
2008-10-08 09:45:00,17.63,17.63,17.59,17.63,10500.0,16.9863,16.9863,16.9477,16.9863,10500.0
2008-10-08 09:50:00,17.72,17.88,17.72,17.72,20100.0,17.073,17.2272,17.073,17.073,20100.0
2008-10-08 09:55:00,17.78,17.84,17.76,17.84,6300.0,17.1308,17.1886,17.1115,17.1886,6300.0
2008-10-08 10:00:00,17.89,17.89,17.84,17.86,6600.0,17.2368,17.2368,17.1886,17.2079,6600.0
2008-10-08 10:05:00,17.9,17.93,17.86,17.87,32400.0,17.2464,17.2753,17.2079,17.2175,32400.0
2008-10-08 10:10:00,17.89,17.96,17.87,17.96,40800.0,17.2368,17.3042,17.2175,17.3042,40800.0
2008-10-08 10:15:00,17.9,17.91,17.85,17.85,10800.0,17.2464,17.2561,17.1983,17.1983,10800.0
2008-10-08 10:20:00,17.82,17.82,17.66,17.66,39600.0,17.1694,17.1694,17.0152,17.0152,39600.0
2008-10-08 10:25:00,17.73,17.73,17.67,17.7,14400.0,17.0826,17.0826,17.0248,17.0537,14400.0
2008-10-08 10:30:00,17.74,17.76,17.73,17.73,12000.0,17.0923,17.1115,17.0826,17.0826,12000.0
2008-10-08 10:35:00,17.67,17.8,17.67,17.77,7500.0,17.0248,17.1501,17.0248,17.1212,7500.0
2008-10-08 10:40:00,17.75,17.75,17.71,17.71,2100.0,17.1019,17.1019,17.0634,17.0634,2100.0
2008-10-08 10:45:00,17.67,17.67,17.57,17.57,22800.0,17.0248,17.0248,16.9285,16.9285,22800.0
2008-10-08 10:50:00,17.57,17.61,17.56,17.56,27600.0,16.9285,16.967,16.9188,16.9188,27600.0
2008-10-08 10:55:00,17.54,17.63,17.54,17.63,3300.0,16.8996,16.9863,16.8996,16.9863,3300.0
2008-10-08 11:00:00,17.54,17.54,17.54,17.54,300.0,16.8996,16.8996,16.8996,16.8996,300.0
2008-10-08 11:05:00,17.56,17.59,17.56,17.59,900.0,16.9188,16.9477,16.9188,16.9477,900.0
2008-10-08 11:10:00,17.6,17.65,17.59,17.65,3600.0,16.9574,17.0056,16.9477,17.0056,3600.0
2008-10-08 11:15:00,17.63,17.63,17.61,17.61,3300.0,16.9863,16.9863,16.967,16.967,3300.0
2008-10-08 11:20:00,17.72,17.8,17.72,17.8,3000.0,17.073,17.1501,17.073,17.1501,3000.0
2008-10-08 11:25:00,17.8,17.88,17.8,17.84,2100.0,17.1501,17.2272,17.1501,17.1886,2100.0
2008-10-08 11:30:00,17.82,17.82,17.77,17.77,1800.0,17.1694,17.1694,17.1212,17.1212,1800.0
2008-10-08 11:35:00,17.74,17.74,17.64,17.69,8700.0,17.0923,17.0923,16.9959,17.0441,8700.0
2008-10-08 11:40:00,17.67,17.67,17.52,17.52,4200.0,17.0248,17.0248,16.8803,16.8803,4200.0
2008-10-08 11:45:00,17.57,17.58,17.56,17.57,1200.0,16.9285,16.9381,16.9188,16.9285,1200.0
2008-10-08 11:50:00,17.54,17.61,17.54,17.59,2400.0,16.8996,16.967,16.8996,16.9477,2400.0
2008-10-08 11:55:00,17.57,17.6,17.53,17.59,13200.0,16.9285,16.9574,16.8899,16.9477,13200.0
2008-10-08 12:00:00,17.59,17.6,17.54,17.54,63900.0,16.9477,16.9574,16.8996,16.8996,63900.0
2008-10-08 12:05:00,17.49,17.49,17.38,17.41,7200.0,16.8514,16.8514,16.7454,16.7743,7200.0
2008-10-08 12:10:00,17.45,17.46,17.42,17.42,1500.0,16.8129,16.8225,16.784,16.784,1500.0
2008-10-08 12:15:00,17.4,17.44,17.4,17.44,8100.0,16.7647,16.8032,16.7647,16.8032,8100.0
2008-10-08 12:20:00,17.44,17.45,17.4,17.4,5100.0,16.8032,16.8129,16.7647,16.7647,5100.0
2008-10-08 12:25:00,17.42,17.42,17.38,17.38,3000.0,16.784,16.784,16.7454,16.7454,3000.0
2008-10-08 12:30:00,17.37,17.37,17.34,17.34,1500.0,16.7358,16.7358,16.7069,16.7069,1500.0
2008-10-08 12:35:00,17.33,17.38,17.33,17.37,10800.0,16.6972,16.7454,16.6972,16.7358,10800.0
2008-10-08 12:40:00,17.36,17.44,17.36,17.44,7500.0,16.7261,16.8032,16.7261,16.8032,7500.0
2008-10-08 12:45:00,17.39,17.41,17.37,17.4,4800.0,16.7551,16.7743,16.7358,16.7647,4800.0
2008-10-08 12:50:00,17.4,17.48,17.38,17.48,3900.0,16.7647,16.8418,16.7454,16.8418,3900.0
2008-10-08 12:55:00,17.54,17.54,17.54,17.54,600.0,16.8996,16.8996,16.8996,16.8996,600.0
2008-10-08 13:00:00,17.57,17.59,17.57,17.58,33300.0,16.9285,16.9477,16.9285,16.9381,33300.0
2008-10-08 13:05:00,17.62,17.66,17.62,17.66,1500.0,16.9767,17.0152,16.9767,17.0152,1500.0
2008-10-08 13:10:00,17.7,17.71,17.7,17.71,600.0,17.0537,17.0634,17.0537,17.0634,600.0
2008-10-08 13:15:00,17.8,17.8,17.75,17.8,162300.0,17.1501,17.1501,17.1019,17.1501,162300.0
2008-10-08 13:20:00,17.78,17.82,17.76,17.82,5100.0,17.1308,17.1694,17.1115,17.1694,5100.0
2008-10-08 13:25:00,17.72,17.72,17.64,17.64,9900.0,17.073,17.073,16.9959,16.9959,9900.0
2008-10-08 13:30:00,17.6,17.64,17.6,17.64,20700.0,16.9574,16.9959,16.9574,16.9959,20700.0
2008-10-08 13:35:00,17.7,17.76,17.7,17.76,3900.0,17.0537,17.1115,17.0537,17.1115,3900.0
2008-10-08 13:40:00,17.77,17.8,17.74,17.8,3600.0,17.1212,17.1501,17.0923,17.1501,3600.0
2008-10-08 13:45:00,17.83,17.83,17.8,17.83,3600.0,17.179,17.179,17.1501,17.179,3600.0
2008-10-08 13:50:00,17.86,17.94,17.86,17.94,600.0,17.2079,17.285,17.2079,17.285,600.0
2008-10-08 13:55:00,17.95,18.0,17.95,18.0,11400.0,17.2946,17.3428,17.2946,17.3428,11400.0
2008-10-08 14:00:00,17.95,18.03,17.94,18.03,8400.0,17.2946,17.3717,17.285,17.3717,8400.0
2008-10-08 14:05:00,18.06,18.08,18.0,18.01,29700.0,17.4006,17.4199,17.3428,17.3524,29700.0
2008-10-08 14:10:00,18.0,18.04,17.97,18.02,21000.0,17.3428,17.3813,17.3139,17.362,21000.0
2008-10-08 14:15:00,18.01,18.01,17.99,17.99,1800.0,17.3524,17.3524,17.3331,17.3331,1800.0
2008-10-08 14:20:00,18.03,18.09,18.03,18.08,10500.0,17.3717,17.4295,17.3717,17.4199,10500.0
2008-10-08 14:25:00,18.1,18.12,18.1,18.12,14100.0,17.4391,17.4584,17.4391,17.4584,14100.0
2008-10-08 14:30:00,18.08,18.08,18.05,18.06,4200.0,17.4199,17.4199,17.391,17.4006,4200.0
2008-10-08 14:35:00,18.02,18.03,18.02,18.03,19500.0,17.362,17.3717,17.362,17.3717,19500.0
2008-10-08 14:40:00,18.0,18.0,17.97,17.97,2400.0,17.3428,17.3428,17.3139,17.3139,2400.0
2008-10-08 14:45:00,17.99,18.01,17.98,18.01,7200.0,17.3331,17.3524,17.3235,17.3524,7200.0
2008-10-08 14:50:00,18.03,18.07,18.03,18.07,2400.0,17.3717,17.4102,17.3717,17.4102,2400.0
2008-10-08 14:55:00,18.08,18.11,18.08,18.11,92700.0,17.4199,17.4488,17.4199,17.4488,92700.0
2008-10-08 15:00:00,18.06,18.06,18.0,18.0,2100.0,17.4006,17.4006,17.3428,17.3428,2100.0
2008-10-08 15:05:00,18.11,18.11,18.07,18.1,3900.0,17.4488,17.4488,17.4102,17.4391,3900.0
2008-10-08 15:10:00,18.08,18.1,18.02,18.02,5400.0,17.4199,17.4391,17.362,17.362,5400.0
2008-10-08 15:15:00,18.03,18.2,18.03,18.17,89700.0,17.3717,17.5355,17.3717,17.5066,89700.0
2008-10-08 15:20:00,18.16,18.2,18.16,18.2,1800.0,17.4969,17.5355,17.4969,17.5355,1800.0
2008-10-08 15:25:00,18.27,18.3,18.22,18.22,73800.0,17.6029,17.6318,17.5547,17.5547,73800.0
2008-10-08 15:30:00,18.25,18.26,18.2,18.2,4800.0,17.5837,17.5933,17.5355,17.5355,4800.0
2008-10-08 15:35:00,18.16,18.16,18.14,18.14,1200.0,17.4969,17.4969,17.4777,17.4777,1200.0
2008-10-08 15:40:00,18.1,18.1,18.02,18.04,16500.0,17.4391,17.4391,17.362,17.3813,16500.0
2008-10-08 15:45:00,18.03,18.03,17.83,17.85,31200.0,17.3717,17.3717,17.179,17.1983,31200.0
2008-10-08 15:50:00,17.88,17.88,17.78,17.78,3300.0,17.2272,17.2272,17.1308,17.1308,3300.0
2008-10-08 15:55:00,17.75,17.76,17.69,17.7,51000.0,17.1019,17.1115,17.0441,17.0537,51000.0
2008-10-08 16:00:00,17.7,17.7,17.7,17.7,0.0,17.0537,17.0537,17.0537,17.0537,0.0
2008-10-08 16:05:00,17.7,17.7,17.7,17.7,0.0,17.0537,17.0537,17.0537,17.0537,0.0
2008-10-08 16:10:00,17.71,17.71,17.7,17.7,7500.0,17.0634,17.0634,17.0537,17.0537,7500.0
2008-10-09 09:30:00,18.0,18.0,17.82,17.9,6300.0,17.3428,17.3428,17.1694,17.2464,6300.0
2008-10-09 09:35:00,17.91,17.92,17.9,17.9,4800.0,17.2561,17.2657,17.2464,17.2464,4800.0
2008-10-09 09:40:00,17.95,18.06,17.95,18.06,6600.0,17.2946,17.4006,17.2946,17.4006,6600.0
2008-10-09 09:45:00,18.0,18.0,17.96,17.96,1200.0,17.3428,17.3428,17.3042,17.3042,1200.0
2008-10-09 09:50:00,17.97,17.97,17.97,17.97,900.0,17.3139,17.3139,17.3139,17.3139,900.0
2008-10-09 09:55:00,17.88,17.88,17.88,17.88,300.0,17.2272,17.2272,17.2272,17.2272,300.0
2008-10-09 10:00:00,17.81,17.84,17.81,17.84,9000.0,17.1597,17.1886,17.1597,17.1886,9000.0
2008-10-09 10:05:00,17.83,17.86,17.83,17.86,2100.0,17.179,17.2079,17.179,17.2079,2100.0
2008-10-09 10:10:00,17.9,17.93,17.89,17.91,13500.0,17.2464,17.2753,17.2368,17.2561,13500.0
2008-10-09 10:15:00,17.91,17.91,17.91,17.91,0.0,17.2561,17.2561,17.2561,17.2561,0.0
2008-10-09 10:20:00,17.86,17.86,17.86,17.86,300.0,17.2079,17.2079,17.2079,17.2079,300.0
2008-10-09 10:25:00,17.85,17.85,17.76,17.76,11100.0,17.1983,17.1983,17.1115,17.1115,11100.0
2008-10-09 10:30:00,17.73,17.73,17.73,17.73,4500.0,17.0826,17.0826,17.0826,17.0826,4500.0
2008-10-09 10:35:00,17.73,17.73,17.73,17.73,0.0,17.0826,17.0826,17.0826,17.0826,0.0
2008-10-09 10:40:00,17.76,17.76,17.61,17.61,3600.0,17.1115,17.1115,16.967,16.967,3600.0
2008-10-09 10:45:00,17.65,17.74,17.64,17.73,1800.0,17.0056,17.0923,16.9959,17.0826,1800.0
2008-10-09 10:50:00,17.71,17.71,17.68,17.69,1200.0,17.0634,17.0634,17.0345,17.0441,1200.0
2008-10-09 10:55:00,17.66,17.66,17.66,17.66,4200.0,17.0152,17.0152,17.0152,17.0152,4200.0
2008-10-09 11:00:00,17.66,17.66,17.66,17.66,0.0,17.0152,17.0152,17.0152,17.0152,0.0
2008-10-09 11:05:00,17.57,17.57,17.51,17.54,12600.0,16.9285,16.9285,16.8707,16.8996,12600.0
2008-10-09 11:10:00,17.6,17.66,17.6,17.66,28200.0,16.9574,17.0152,16.9574,17.0152,28200.0
2008-10-09 11:15:00,17.7,17.7,17.66,17.67,14400.0,17.0537,17.0537,17.0152,17.0248,14400.0
2008-10-09 11:20:00,17.66,17.71,17.66,17.71,3900.0,17.0152,17.0634,17.0152,17.0634,3900.0
2008-10-09 11:25:00,17.63,17.65,17.63,17.63,7200.0,16.9863,17.0056,16.9863,16.9863,7200.0
2008-10-09 11:30:00,17.66,17.7,17.66,17.67,6300.0,17.0152,17.0537,17.0152,17.0248,6300.0
2008-10-09 11:35:00,17.7,17.76,17.68,17.75,9000.0,17.0537,17.1115,17.0345,17.1019,9000.0
2008-10-09 11:40:00,17.73,17.73,17.72,17.72,900.0,17.0826,17.0826,17.073,17.073,900.0
2008-10-09 11:45:00,17.79,17.84,17.79,17.83,7800.0,17.1404,17.1886,17.1404,17.179,7800.0
2008-10-09 11:50:00,17.83,17.83,17.78,17.78,4800.0,17.179,17.179,17.1308,17.1308,4800.0
2008-10-09 11:55:00,17.78,17.78,17.78,17.78,0.0,17.1308,17.1308,17.1308,17.1308,0.0
2008-10-09 12:00:00,17.75,17.76,17.71,17.71,3600.0,17.1019,17.1115,17.0634,17.0634,3600.0
2008-10-09 12:05:00,17.73,17.8,17.73,17.78,4200.0,17.0826,17.1501,17.0826,17.1308,4200.0
2008-10-09 12:10:00,17.78,17.78,17.78,17.78,0.0,17.1308,17.1308,17.1308,17.1308,0.0
2008-10-09 12:15:00,17.74,17.74,17.74,17.74,300.0,17.0923,17.0923,17.0923,17.0923,300.0
2008-10-09 12:20:00,17.76,17.76,17.72,17.72,2400.0,17.1115,17.1115,17.073,17.073,2400.0
2008-10-09 12:25:00,17.72,17.72,17.72,17.72,0.0,17.073,17.073,17.073,17.073,0.0
2008-10-09 12:30:00,17.66,17.67,17.65,17.67,25500.0,17.0152,17.0248,17.0056,17.0248,25500.0
2008-10-09 12:35:00,17.65,17.67,17.65,17.67,62100.0,17.0056,17.0248,17.0056,17.0248,62100.0
2008-10-09 12:40:00,17.66,17.66,17.64,17.64,3900.0,17.0152,17.0152,16.9959,16.9959,3900.0
2008-10-09 12:45:00,17.63,17.63,17.56,17.56,11400.0,16.9863,16.9863,16.9188,16.9188,11400.0
2008-10-09 12:50:00,17.59,17.59,17.59,17.59,300.0,16.9477,16.9477,16.9477,16.9477,300.0
2008-10-09 12:55:00,17.62,17.62,17.61,17.61,1800.0,16.9767,16.9767,16.967,16.967,1800.0
2008-10-09 13:00:00,17.61,17.61,17.61,17.61,0.0,16.967,16.967,16.967,16.967,0.0
2008-10-09 13:05:00,17.63,17.64,17.63,17.64,600.0,16.9863,16.9959,16.9863,16.9959,600.0
2008-10-09 13:10:00,17.65,17.71,17.65,17.7,3300.0,17.0056,17.0634,17.0056,17.0537,3300.0
2008-10-09 13:15:00,17.67,17.67,17.67,17.67,900.0,17.0248,17.0248,17.0248,17.0248,900.0
2008-10-09 13:20:00,17.67,17.67,17.67,17.67,0.0,17.0248,17.0248,17.0248,17.0248,0.0
2008-10-09 13:25:00,17.58,17.62,17.58,17.62,7800.0,16.9381,16.9767,16.9381,16.9767,7800.0
2008-10-09 13:30:00,17.69,17.69,17.69,17.69,1200.0,17.0441,17.0441,17.0441,17.0441,1200.0
2008-10-09 13:35:00,17.66,17.66,17.61,17.61,1200.0,17.0152,17.0152,16.967,16.967,1200.0
2008-10-09 13:40:00,17.6,17.6,17.59,17.59,900.0,16.9574,16.9574,16.9477,16.9477,900.0
2008-10-09 13:45:00,17.6,17.61,17.59,17.59,13800.0,16.9574,16.967,16.9477,16.9477,13800.0
2008-10-09 13:50:00,17.6,17.6,17.59,17.6,5100.0,16.9574,16.9574,16.9477,16.9574,5100.0
2008-10-09 13:55:00,17.65,17.65,17.62,17.62,1500.0,17.0056,17.0056,16.9767,16.9767,1500.0
2008-10-09 14:00:00,17.66,17.66,17.66,17.66,300.0,17.0152,17.0152,17.0152,17.0152,300.0
2008-10-09 14:05:00,17.66,17.66,17.66,17.66,1200.0,17.0152,17.0152,17.0152,17.0152,1200.0
2008-10-09 14:10:00,17.63,17.63,17.57,17.57,5400.0,16.9863,16.9863,16.9285,16.9285,5400.0
2008-10-09 14:15:00,17.54,17.54,17.51,17.51,73500.0,16.8996,16.8996,16.8707,16.8707,73500.0
2008-10-09 14:20:00,17.52,17.52,17.47,17.5,4500.0,16.8803,16.8803,16.8321,16.861,4500.0
2008-10-09 14:25:00,17.5,17.52,17.5,17.52,900.0,16.861,16.8803,16.861,16.8803,900.0
2008-10-09 14:30:00,17.51,17.51,17.47,17.48,78300.0,16.8707,16.8707,16.8321,16.8418,78300.0
2008-10-09 14:35:00,17.49,17.49,17.45,17.45,1500.0,16.8514,16.8514,16.8129,16.8129,1500.0
2008-10-09 14:40:00,17.45,17.45,17.45,17.45,0.0,16.8129,16.8129,16.8129,16.8129,0.0
2008-10-09 14:45:00,17.42,17.42,17.36,17.36,1200.0,16.784,16.784,16.7261,16.7261,1200.0
2008-10-09 14:50:00,17.32,17.32,17.32,17.32,3900.0,16.6876,16.6876,16.6876,16.6876,3900.0
2008-10-09 14:55:00,17.33,17.34,17.31,17.31,18900.0,16.6972,16.7069,16.678,16.678,18900.0
2008-10-09 15:00:00,17.3,17.3,17.19,17.19,27000.0,16.6683,16.6683,16.5624,16.5624,27000.0
2008-10-09 15:05:00,17.17,17.3,17.17,17.3,23700.0,16.5431,16.6683,16.5431,16.6683,23700.0
2008-10-09 15:10:00,17.17,17.17,17.17,17.17,1500.0,16.5431,16.5431,16.5431,16.5431,1500.0
2008-10-09 15:15:00,17.2,17.27,17.2,17.22,57600.0,16.572,16.6394,16.572,16.5913,57600.0
2008-10-09 15:20:00,17.16,17.26,17.15,17.26,3600.0,16.5334,16.6298,16.5238,16.6298,3600.0
2008-10-09 15:25:00,17.28,17.28,17.23,17.24,8700.0,16.6491,16.6491,16.6009,16.6105,8700.0
2008-10-09 15:30:00,17.21,17.23,17.21,17.22,3000.0,16.5816,16.6009,16.5816,16.5913,3000.0
2008-10-09 15:35:00,17.14,17.14,17.07,17.07,9600.0,16.5142,16.5142,16.4467,16.4467,9600.0
2008-10-09 15:40:00,17.05,17.05,16.88,16.88,17400.0,16.4275,16.4275,16.2637,16.2637,17400.0
2008-10-09 15:45:00,16.84,16.84,16.78,16.78,6900.0,16.2251,16.2251,16.1673,16.1673,6900.0
2008-10-09 15:50:00,16.72,16.74,16.7,16.74,9000.0,16.1095,16.1288,16.0902,16.1288,9000.0
2008-10-09 15:55:00,16.81,16.99,16.81,16.88,37800.0,16.1962,16.3697,16.1962,16.2637,37800.0
2008-10-09 16:00:00,16.88,16.88,16.88,16.88,0.0,16.2637,16.2637,16.2637,16.2637,0.0
2008-10-09 16:05:00,16.67,16.85,16.63,16.63,113400.0,16.0613,16.2348,16.0228,16.0228,113400.0
2008-10-09 16:10:00,16.67,16.67,16.3,16.3,600.0,16.0613,16.0613,15.7048,15.7048,600.0
2008-10-10 09:30:00,16.26,16.3,16.08,16.08,28800.0,15.6663,15.7048,15.4929,15.4929,28800.0
2008-10-10 09:35:00,16.01,16.01,15.89,15.89,2700.0,15.4254,15.4254,15.3098,15.3098,2700.0
2008-10-10 09:40:00,16.1,16.37,16.1,16.37,4800.0,15.5122,15.7723,15.5122,15.7723,4800.0
2008-10-10 09:45:00,16.46,16.56,16.35,16.35,45300.0,15.859,15.9554,15.753,15.753,45300.0
2008-10-10 09:50:00,16.33,16.42,16.2,16.41,28200.0,15.7338,15.8205,15.6085,15.8108,28200.0
2008-10-10 09:55:00,16.44,16.45,16.37,16.38,85800.0,15.8397,15.8494,15.7723,15.7819,85800.0
2008-10-10 10:00:00,16.39,16.39,16.28,16.33,11100.0,15.7916,15.7916,15.6856,15.7338,11100.0
2008-10-10 10:05:00,16.33,16.66,16.33,16.66,8700.0,15.7338,16.0517,15.7338,16.0517,8700.0
2008-10-10 10:10:00,16.55,16.56,16.49,16.56,13200.0,15.9457,15.9554,15.8879,15.9554,13200.0
2008-10-10 10:15:00,16.52,16.52,16.36,16.39,6900.0,15.9168,15.9168,15.7627,15.7916,6900.0
2008-10-10 10:20:00,16.39,16.47,16.39,16.45,27900.0,15.7916,15.8686,15.7916,15.8494,27900.0
2008-10-10 10:25:00,16.42,16.47,16.41,16.42,8400.0,15.8205,15.8686,15.8108,15.8205,8400.0
2008-10-10 10:30:00,16.41,16.41,16.34,16.35,20400.0,15.8108,15.8108,15.7434,15.753,20400.0
2008-10-10 10:35:00,16.27,16.3,16.25,16.25,14400.0,15.6759,15.7048,15.6567,15.6567,14400.0
2008-10-10 10:40:00,16.25,16.25,16.23,16.25,7200.0,15.6567,15.6567,15.6374,15.6567,7200.0
2008-10-10 10:45:00,16.16,16.25,16.16,16.21,7200.0,15.57,15.6567,15.57,15.6181,7200.0
2008-10-10 10:50:00,16.27,16.29,16.19,16.2,5100.0,15.6759,15.6952,15.5989,15.6085,5100.0
2008-10-10 10:55:00,16.19,16.19,16.1,16.1,33600.0,15.5989,15.5989,15.5122,15.5122,33600.0
2008-10-10 11:00:00,16.15,16.21,16.14,16.19,10200.0,15.5603,15.6181,15.5507,15.5989,10200.0
2008-10-10 11:05:00,16.23,16.23,16.06,16.06,5400.0,15.6374,15.6374,15.4736,15.4736,5400.0
2008-10-10 11:10:00,16.06,16.09,16.0,16.09,20400.0,15.4736,15.5025,15.4158,15.5025,20400.0
2008-10-10 11:15:00,16.12,16.13,16.03,16.03,6600.0,15.5314,15.5411,15.4447,15.4447,6600.0
2008-10-10 11:20:00,16.01,16.03,15.96,15.97,2700.0,15.4254,15.4447,15.3773,15.3869,2700.0
2008-10-10 11:25:00,15.96,15.96,15.86,15.86,3600.0,15.3773,15.3773,15.2809,15.2809,3600.0
2008-10-10 11:30:00,15.85,15.86,15.82,15.83,8700.0,15.2713,15.2809,15.2424,15.252,8700.0
2008-10-10 11:35:00,15.82,15.88,15.82,15.88,6000.0,15.2424,15.3002,15.2424,15.3002,6000.0
2008-10-10 11:40:00,15.91,15.91,15.86,15.87,2700.0,15.3291,15.3291,15.2809,15.2905,2700.0
2008-10-10 11:45:00,15.86,15.89,15.83,15.85,5700.0,15.2809,15.3098,15.252,15.2713,5700.0
2008-10-10 11:50:00,15.77,15.77,15.71,15.71,15000.0,15.1942,15.1942,15.1364,15.1364,15000.0
2008-10-10 11:55:00,15.71,15.78,15.69,15.78,8100.0,15.1364,15.2038,15.1171,15.2038,8100.0
2008-10-10 12:00:00,15.76,15.76,15.73,15.76,42000.0,15.1846,15.1846,15.1557,15.1846,42000.0
2008-10-10 12:05:00,15.77,15.77,15.71,15.71,6900.0,15.1942,15.1942,15.1364,15.1364,6900.0
2008-10-10 12:10:00,15.72,15.72,15.7,15.7,6600.0,15.146,15.146,15.1268,15.1268,6600.0
2008-10-10 12:15:00,15.72,15.75,15.72,15.72,3900.0,15.146,15.1749,15.146,15.146,3900.0
2008-10-10 12:20:00,15.75,15.83,15.74,15.82,48000.0,15.1749,15.252,15.1653,15.2424,48000.0
2008-10-10 12:25:00,15.79,15.79,15.72,15.72,26100.0,15.2135,15.2135,15.146,15.146,26100.0
2008-10-10 12:30:00,15.67,15.77,15.66,15.77,1800.0,15.0979,15.1942,15.0882,15.1942,1800.0
2008-10-10 12:35:00,15.73,15.76,15.67,15.71,9000.0,15.1557,15.1846,15.0979,15.1364,9000.0
2008-10-10 12:40:00,15.89,15.91,15.89,15.91,5400.0,15.3098,15.3291,15.3098,15.3291,5400.0
2008-10-10 12:45:00,15.86,15.87,15.83,15.83,21000.0,15.2809,15.2905,15.252,15.252,21000.0
2008-10-10 12:50:00,15.84,15.84,15.83,15.83,900.0,15.2616,15.2616,15.252,15.252,900.0
2008-10-10 12:55:00,15.82,15.82,15.81,15.82,4200.0,15.2424,15.2424,15.2327,15.2424,4200.0
2008-10-10 13:00:00,15.83,15.83,15.8,15.8,3600.0,15.252,15.252,15.2231,15.2231,3600.0
2008-10-10 13:05:00,15.81,15.82,15.79,15.82,5400.0,15.2327,15.2424,15.2135,15.2424,5400.0
2008-10-10 13:10:00,15.77,15.78,15.75,15.75,2100.0,15.1942,15.2038,15.1749,15.1749,2100.0
2008-10-10 13:15:00,15.75,15.75,15.72,15.72,1200.0,15.1749,15.1749,15.146,15.146,1200.0
2008-10-10 13:20:00,15.71,15.75,15.68,15.74,15000.0,15.1364,15.1749,15.1075,15.1653,15000.0
2008-10-10 13:25:00,15.71,15.76,15.71,15.76,5100.0,15.1364,15.1846,15.1364,15.1846,5100.0
2008-10-10 13:30:00,15.73,15.73,15.65,15.65,6300.0,15.1557,15.1557,15.0786,15.0786,6300.0
2008-10-10 13:35:00,15.66,15.66,15.61,15.65,5400.0,15.0882,15.0882,15.04,15.0786,5400.0
2008-10-10 13:40:00,15.64,15.64,15.55,15.59,3900.0,15.0689,15.0689,14.9822,15.0208,3900.0
2008-10-10 13:45:00,15.55,15.55,15.42,15.42,9600.0,14.9822,14.9822,14.857,14.857,9600.0
2008-10-10 13:50:00,15.44,15.44,15.36,15.36,7500.0,14.8762,14.8762,14.7992,14.7992,7500.0
2008-10-10 13:55:00,15.38,15.47,15.38,15.46,16200.0,14.8184,14.9052,14.8184,14.8955,16200.0
2008-10-10 14:00:00,15.46,15.46,15.37,15.39,13200.0,14.8955,14.8955,14.8088,14.8281,13200.0
2008-10-10 14:05:00,15.47,15.58,15.43,15.58,27300.0,14.9052,15.0111,14.8666,15.0111,27300.0
2008-10-10 14:10:00,15.64,15.69,15.59,15.59,21900.0,15.0689,15.1171,15.0208,15.0208,21900.0
2008-10-10 14:15:00,15.6,15.6,15.5,15.5,2100.0,15.0304,15.0304,14.9341,14.9341,2100.0
2008-10-10 14:20:00,15.51,15.64,15.51,15.64,2700.0,14.9437,15.0689,14.9437,15.0689,2700.0
2008-10-10 14:25:00,15.58,15.61,15.53,15.53,5400.0,15.0111,15.04,14.963,14.963,5400.0
2008-10-10 14:30:00,15.56,15.58,15.56,15.58,600.0,14.9919,15.0111,14.9919,15.0111,600.0
2008-10-10 14:35:00,15.49,15.51,15.41,15.49,16800.0,14.9244,14.9437,14.8473,14.9244,16800.0
2008-10-10 14:40:00,15.5,15.5,15.47,15.47,3300.0,14.9341,14.9341,14.9052,14.9052,3300.0
2008-10-10 14:45:00,15.47,15.57,15.47,15.57,6900.0,14.9052,15.0015,14.9052,15.0015,6900.0
2008-10-10 14:50:00,15.55,15.58,15.53,15.54,4500.0,14.9822,15.0111,14.963,14.9726,4500.0
2008-10-10 14:55:00,15.5,15.58,15.48,15.58,3900.0,14.9341,15.0111,14.9148,15.0111,3900.0
2008-10-10 15:00:00,15.57,15.62,15.55,15.58,21900.0,15.0015,15.0497,14.9822,15.0111,21900.0
2008-10-10 15:05:00,15.56,15.73,15.52,15.71,14400.0,14.9919,15.1557,14.9533,15.1364,14400.0
2008-10-10 15:10:00,15.72,16.01,15.72,15.87,40500.0,15.146,15.4254,15.146,15.2905,40500.0
2008-10-10 15:15:00,15.87,16.22,15.87,16.11,13200.0,15.2905,15.6278,15.2905,15.5218,13200.0
2008-10-10 15:20:00,16.16,16.28,16.14,16.27,24300.0,15.57,15.6856,15.5507,15.6759,24300.0
2008-10-10 15:25:00,16.29,16.35,16.29,16.34,2400.0,15.6952,15.753,15.6952,15.7434,2400.0
2008-10-10 15:30:00,16.46,16.48,16.46,16.48,2400.0,15.859,15.8783,15.859,15.8783,2400.0
2008-10-10 15:35:00,16.48,16.65,16.48,16.51,24900.0,15.8783,16.0421,15.8783,15.9072,24900.0
2008-10-10 15:40:00,16.52,16.59,16.28,16.59,28500.0,15.9168,15.9843,15.6856,15.9843,28500.0
2008-10-10 15:45:00,16.46,16.5,15.98,16.18,5400.0,15.859,15.8975,15.3965,15.5892,5400.0
2008-10-10 15:50:00,16.11,16.21,16.11,16.15,35100.0,15.5218,15.6181,15.5218,15.5603,35100.0
2008-10-10 15:55:00,16.17,16.22,16.14,16.19,41700.0,15.5796,15.6278,15.5507,15.5989,41700.0
2008-10-10 16:00:00,16.19,16.19,16.19,16.19,0.0,15.5989,15.5989,15.5989,15.5989,0.0
2008-10-10 16:05:00,15.38,15.38,15.38,15.38,300.0,14.8184,14.8184,14.8184,14.8184,300.0
2008-10-10 16:10:00,15.38,15.38,15.38,15.38,0.0,14.8184,14.8184,14.8184,14.8184,0.0
2008-10-13 09:30:00,17.08,17.08,16.87,17.04,7500.0,16.4564,16.4564,16.254,16.4178,7500.0
2008-10-13 09:35:00,17.17,17.18,17.16,17.17,2700.0,16.5431,16.5527,16.5334,16.5431,2700.0
2008-10-13 09:40:00,17.17,17.17,17.11,17.11,48600.0,16.5431,16.5431,16.4853,16.4853,48600.0
2008-10-13 09:45:00,17.1,17.13,17.1,17.12,2700.0,16.4756,16.5045,16.4756,16.4949,2700.0
2008-10-13 09:50:00,17.16,17.16,17.07,17.1,6600.0,16.5334,16.5334,16.4467,16.4756,6600.0
2008-10-13 09:55:00,17.12,17.12,17.12,17.12,600.0,16.4949,16.4949,16.4949,16.4949,600.0
2008-10-13 10:00:00,17.14,17.14,17.02,17.02,21000.0,16.5142,16.5142,16.3986,16.3986,21000.0
2008-10-13 10:05:00,17.02,17.02,16.97,16.97,7500.0,16.3986,16.3986,16.3504,16.3504,7500.0
2008-10-13 10:10:00,16.97,16.98,16.97,16.98,4500.0,16.3504,16.36,16.3504,16.36,4500.0
2008-10-13 10:15:00,16.97,16.98,16.96,16.97,2700.0,16.3504,16.36,16.3408,16.3504,2700.0
2008-10-13 10:20:00,16.98,17.02,16.98,17.01,6300.0,16.36,16.3986,16.36,16.3889,6300.0
2008-10-13 10:25:00,17.02,17.02,17.0,17.0,4500.0,16.3986,16.3986,16.3793,16.3793,4500.0
2008-10-13 10:30:00,17.15,17.18,17.15,17.18,16500.0,16.5238,16.5527,16.5238,16.5527,16500.0
2008-10-13 10:35:00,17.2,17.2,17.16,17.16,10200.0,16.572,16.572,16.5334,16.5334,10200.0
2008-10-13 10:40:00,17.22,17.22,17.22,17.22,2100.0,16.5913,16.5913,16.5913,16.5913,2100.0
2008-10-13 10:45:00,17.21,17.21,17.19,17.19,6600.0,16.5816,16.5816,16.5624,16.5624,6600.0
2008-10-13 10:50:00,17.19,17.21,17.19,17.21,2400.0,16.5624,16.5816,16.5624,16.5816,2400.0
2008-10-13 10:55:00,17.26,17.26,17.24,17.25,3900.0,16.6298,16.6298,16.6105,16.6202,3900.0
2008-10-13 11:00:00,17.26,17.26,17.25,17.25,1800.0,16.6298,16.6298,16.6202,16.6202,1800.0
2008-10-13 11:05:00,17.24,17.28,17.22,17.27,4200.0,16.6105,16.6491,16.5913,16.6394,4200.0
2008-10-13 11:10:00,17.25,17.25,17.25,17.25,300.0,16.6202,16.6202,16.6202,16.6202,300.0
2008-10-13 11:15:00,17.25,17.25,17.25,17.25,0.0,16.6202,16.6202,16.6202,16.6202,0.0
2008-10-13 11:20:00,17.27,17.28,17.27,17.28,600.0,16.6394,16.6491,16.6394,16.6491,600.0
2008-10-13 11:25:00,17.3,17.33,17.3,17.33,9600.0,16.6683,16.6972,16.6683,16.6972,9600.0
2008-10-13 11:30:00,17.33,17.33,17.32,17.32,1200.0,16.6972,16.6972,16.6876,16.6876,1200.0
2008-10-13 11:35:00,17.32,17.32,17.32,17.32,0.0,16.6876,16.6876,16.6876,16.6876,0.0
2008-10-13 11:40:00,17.32,17.33,17.32,17.33,1200.0,16.6876,16.6972,16.6876,16.6972,1200.0
2008-10-13 11:45:00,17.35,17.35,17.34,17.34,600.0,16.7165,16.7165,16.7069,16.7069,600.0
2008-10-13 11:50:00,17.34,17.34,17.34,17.34,0.0,16.7069,16.7069,16.7069,16.7069,0.0
2008-10-13 11:55:00,17.32,17.32,17.31,17.31,600.0,16.6876,16.6876,16.678,16.678,600.0
2008-10-13 12:00:00,17.31,17.31,17.31,17.31,0.0,16.678,16.678,16.678,16.678,0.0
2008-10-13 12:05:00,17.29,17.29,17.28,17.29,1200.0,16.6587,16.6587,16.6491,16.6587,1200.0
2008-10-13 12:10:00,17.29,17.29,17.29,17.29,0.0,16.6587,16.6587,16.6587,16.6587,0.0
2008-10-13 12:15:00,17.37,17.4,17.37,17.4,900.0,16.7358,16.7647,16.7358,16.7647,900.0
2008-10-13 12:20:00,17.42,17.42,17.39,17.39,900.0,16.784,16.784,16.7551,16.7551,900.0
2008-10-13 12:25:00,17.4,17.4,17.4,17.4,900.0,16.7647,16.7647,16.7647,16.7647,900.0
2008-10-13 12:30:00,17.4,17.4,17.4,17.4,300.0,16.7647,16.7647,16.7647,16.7647,300.0
2008-10-13 12:35:00,17.37,17.37,17.37,17.37,300.0,16.7358,16.7358,16.7358,16.7358,300.0
2008-10-13 12:40:00,17.39,17.4,17.39,17.4,600.0,16.7551,16.7647,16.7551,16.7647,600.0
2008-10-13 12:45:00,17.42,17.43,17.42,17.43,6300.0,16.784,16.7936,16.784,16.7936,6300.0
2008-10-13 12:50:00,17.43,17.43,17.43,17.43,0.0,16.7936,16.7936,16.7936,16.7936,0.0
2008-10-13 12:55:00,17.44,17.45,17.43,17.45,2100.0,16.8032,16.8129,16.7936,16.8129,2100.0
2008-10-13 13:00:00,17.45,17.45,17.45,17.45,0.0,16.8129,16.8129,16.8129,16.8129,0.0
2008-10-13 13:05:00,17.45,17.45,17.45,17.45,300.0,16.8129,16.8129,16.8129,16.8129,300.0
2008-10-13 13:10:00,17.45,17.45,17.45,17.45,0.0,16.8129,16.8129,16.8129,16.8129,0.0
2008-10-13 13:15:00,17.49,17.49,17.47,17.47,1200.0,16.8514,16.8514,16.8321,16.8321,1200.0
2008-10-13 13:20:00,17.47,17.47,17.47,17.47,600.0,16.8321,16.8321,16.8321,16.8321,600.0
2008-10-13 13:25:00,17.49,17.5,17.49,17.5,1200.0,16.8514,16.861,16.8514,16.861,1200.0
2008-10-13 13:30:00,17.5,17.51,17.5,17.5,2100.0,16.861,16.8707,16.861,16.861,2100.0
2008-10-13 13:35:00,17.49,17.52,17.49,17.52,1200.0,16.8514,16.8803,16.8514,16.8803,1200.0
2008-10-13 13:40:00,17.48,17.48,17.48,17.48,2700.0,16.8418,16.8418,16.8418,16.8418,2700.0
2008-10-13 13:45:00,17.47,17.47,17.47,17.47,1200.0,16.8321,16.8321,16.8321,16.8321,1200.0
2008-10-13 13:50:00,17.47,17.47,17.45,17.45,900.0,16.8321,16.8321,16.8129,16.8129,900.0
2008-10-13 13:55:00,17.46,17.46,17.46,17.46,300.0,16.8225,16.8225,16.8225,16.8225,300.0
2008-10-13 14:00:00,17.43,17.43,17.42,17.42,600.0,16.7936,16.7936,16.784,16.784,600.0
2008-10-13 14:05:00,17.42,17.42,17.42,17.42,0.0,16.784,16.784,16.784,16.784,0.0
2008-10-13 14:10:00,17.34,17.34,17.34,17.34,300.0,16.7069,16.7069,16.7069,16.7069,300.0
2008-10-13 14:15:00,17.34,17.37,17.33,17.33,900.0,16.7069,16.7358,16.6972,16.6972,900.0
2008-10-13 14:20:00,17.35,17.35,17.35,17.35,300.0,16.7165,16.7165,16.7165,16.7165,300.0
2008-10-13 14:25:00,17.35,17.35,17.34,17.34,600.0,16.7165,16.7165,16.7069,16.7069,600.0
2008-10-13 14:30:00,17.33,17.33,17.32,17.32,1200.0,16.6972,16.6972,16.6876,16.6876,1200.0
2008-10-13 14:35:00,17.32,17.32,17.32,17.32,0.0,16.6876,16.6876,16.6876,16.6876,0.0
2008-10-13 14:40:00,17.47,17.47,17.47,17.47,3900.0,16.8321,16.8321,16.8321,16.8321,3900.0
2008-10-13 14:45:00,17.43,17.46,17.43,17.46,35400.0,16.7936,16.8225,16.7936,16.8225,35400.0
2008-10-13 14:50:00,17.47,17.48,17.47,17.48,6300.0,16.8321,16.8418,16.8321,16.8418,6300.0
2008-10-13 14:55:00,17.56,17.56,17.56,17.56,600.0,16.9188,16.9188,16.9188,16.9188,600.0
2008-10-13 15:00:00,17.6,17.62,17.6,17.61,3900.0,16.9574,16.9767,16.9574,16.967,3900.0
2008-10-13 15:05:00,17.65,17.68,17.65,17.68,1800.0,17.0056,17.0345,17.0056,17.0345,1800.0
2008-10-13 15:10:00,17.68,17.68,17.68,17.68,0.0,17.0345,17.0345,17.0345,17.0345,0.0
2008-10-13 15:15:00,17.71,17.71,17.7,17.7,1800.0,17.0634,17.0634,17.0537,17.0537,1800.0
2008-10-13 15:20:00,17.73,17.74,17.71,17.71,6600.0,17.0826,17.0923,17.0634,17.0634,6600.0
2008-10-13 15:25:00,17.8,17.8,17.79,17.79,4800.0,17.1501,17.1501,17.1404,17.1404,4800.0
2008-10-13 15:30:00,17.74,17.79,17.74,17.79,900.0,17.0923,17.1404,17.0923,17.1404,900.0
2008-10-13 15:35:00,17.8,17.84,17.8,17.84,3000.0,17.1501,17.1886,17.1501,17.1886,3000.0
2008-10-13 15:40:00,17.87,17.87,17.8,17.8,6300.0,17.2175,17.2175,17.1501,17.1501,6300.0
2008-10-13 15:45:00,17.85,17.85,17.82,17.82,900.0,17.1983,17.1983,17.1694,17.1694,900.0
2008-10-13 15:50:00,18.0,18.0,18.0,18.0,5700.0,17.3428,17.3428,17.3428,17.3428,5700.0
2008-10-13 15:55:00,18.0,18.16,17.98,18.16,42600.0,17.3428,17.4969,17.3235,17.4969,42600.0
2008-10-13 16:00:00,18.16,18.16,18.16,18.16,3000.0,17.4969,17.4969,17.4969,17.4969,3000.0
2008-10-13 16:05:00,18.16,18.16,18.16,18.16,0.0,17.4969,17.4969,17.4969,17.4969,0.0
2008-10-13 16:10:00,18.16,18.16,18.16,18.16,0.0,17.4969,17.4969,17.4969,17.4969,0.0
2008-10-14 09:30:00,18.61,18.61,18.39,18.5,12300.0,17.9305,17.9305,17.7185,17.8245,12300.0
2008-10-14 09:35:00,18.5,18.5,18.42,18.42,2100.0,17.8245,17.8245,17.7474,17.7474,2100.0
2008-10-14 09:40:00,18.33,18.36,18.33,18.36,1500.0,17.6607,17.6896,17.6607,17.6896,1500.0
2008-10-14 09:45:00,18.33,18.36,18.29,18.36,12300.0,17.6607,17.6896,17.6222,17.6896,12300.0
2008-10-14 09:50:00,18.36,18.5,18.33,18.33,82800.0,17.6896,17.8245,17.6607,17.6607,82800.0
2008-10-14 09:55:00,18.27,18.27,18.08,18.08,6300.0,17.6029,17.6029,17.4199,17.4199,6300.0
2008-10-14 10:00:00,18.1,18.12,18.1,18.12,1800.0,17.4391,17.4584,17.4391,17.4584,1800.0
2008-10-14 10:05:00,18.17,18.17,18.0,18.02,48900.0,17.5066,17.5066,17.3428,17.362,48900.0
2008-10-14 10:10:00,18.0,18.0,17.93,17.97,4200.0,17.3428,17.3428,17.2753,17.3139,4200.0
2008-10-14 10:15:00,17.94,18.12,17.94,18.08,56400.0,17.285,17.4584,17.285,17.4199,56400.0
2008-10-14 10:20:00,18.04,18.04,18.04,18.04,300.0,17.3813,17.3813,17.3813,17.3813,300.0
2008-10-14 10:25:00,18.04,18.04,18.04,18.04,0.0,17.3813,17.3813,17.3813,17.3813,0.0
2008-10-14 10:30:00,18.13,18.13,18.11,18.12,26700.0,17.468,17.468,17.4488,17.4584,26700.0
2008-10-14 10:35:00,18.07,18.07,18.0,18.0,18000.0,17.4102,17.4102,17.3428,17.3428,18000.0
2008-10-14 10:40:00,17.88,17.88,17.84,17.88,67200.0,17.2272,17.2272,17.1886,17.2272,67200.0
2008-10-14 10:45:00,17.86,17.88,17.8,17.82,11700.0,17.2079,17.2272,17.1501,17.1694,11700.0
2008-10-14 10:50:00,17.83,17.89,17.83,17.89,136500.0,17.179,17.2368,17.179,17.2368,136500.0
2008-10-14 10:55:00,17.88,17.88,17.83,17.87,7500.0,17.2272,17.2272,17.179,17.2175,7500.0
2008-10-14 11:00:00,17.87,17.87,17.87,17.87,0.0,17.2175,17.2175,17.2175,17.2175,0.0
2008-10-14 11:05:00,17.81,17.81,17.79,17.79,4800.0,17.1597,17.1597,17.1404,17.1404,4800.0
2008-10-14 11:10:00,17.8,17.81,17.78,17.78,27000.0,17.1501,17.1597,17.1308,17.1308,27000.0
2008-10-14 11:15:00,17.84,17.88,17.84,17.87,34800.0,17.1886,17.2272,17.1886,17.2175,34800.0
2008-10-14 11:20:00,17.87,17.88,17.86,17.87,32100.0,17.2175,17.2272,17.2079,17.2175,32100.0
2008-10-14 11:25:00,17.89,18.01,17.89,18.01,30900.0,17.2368,17.3524,17.2368,17.3524,30900.0
2008-10-14 11:30:00,18.06,18.06,18.05,18.05,10800.0,17.4006,17.4006,17.391,17.391,10800.0
2008-10-14 11:35:00,18.0,18.02,18.0,18.02,1200.0,17.3428,17.362,17.3428,17.362,1200.0
2008-10-14 11:40:00,18.04,18.06,18.04,18.06,61500.0,17.3813,17.4006,17.3813,17.4006,61500.0
2008-10-14 11:45:00,18.13,18.13,18.13,18.13,900.0,17.468,17.468,17.468,17.468,900.0
2008-10-14 11:50:00,18.09,18.09,18.09,18.09,600.0,17.4295,17.4295,17.4295,17.4295,600.0
2008-10-14 11:55:00,18.09,18.09,18.09,18.09,0.0,17.4295,17.4295,17.4295,17.4295,0.0
2008-10-14 12:00:00,18.09,18.09,18.09,18.09,0.0,17.4295,17.4295,17.4295,17.4295,0.0
2008-10-14 12:05:00,17.97,17.97,17.95,17.95,6300.0,17.3139,17.3139,17.2946,17.2946,6300.0
2008-10-14 12:10:00,17.97,17.99,17.97,17.98,3900.0,17.3139,17.3331,17.3139,17.3235,3900.0
2008-10-14 12:15:00,17.99,17.99,17.99,17.99,600.0,17.3331,17.3331,17.3331,17.3331,600.0
2008-10-14 12:20:00,17.98,18.0,17.98,18.0,900.0,17.3235,17.3428,17.3235,17.3428,900.0
2008-10-14 12:25:00,18.0,18.0,18.0,18.0,0.0,17.3428,17.3428,17.3428,17.3428,0.0
2008-10-14 12:30:00,18.0,18.0,18.0,18.0,0.0,17.3428,17.3428,17.3428,17.3428,0.0
2008-10-14 12:35:00,18.0,18.0,18.0,18.0,0.0,17.3428,17.3428,17.3428,17.3428,0.0
2008-10-14 12:40:00,18.0,18.0,18.0,18.0,0.0,17.3428,17.3428,17.3428,17.3428,0.0
2008-10-14 12:45:00,18.0,18.0,18.0,18.0,0.0,17.3428,17.3428,17.3428,17.3428,0.0
2008-10-14 12:50:00,18.17,18.17,18.17,18.17,900.0,17.5066,17.5066,17.5066,17.5066,900.0
2008-10-14 12:55:00,18.11,18.11,18.11,18.11,300.0,17.4488,17.4488,17.4488,17.4488,300.0
2008-10-14 13:00:00,18.11,18.11,18.11,18.11,0.0,17.4488,17.4488,17.4488,17.4488,0.0
2008-10-14 13:05:00,18.09,18.09,18.06,18.06,600.0,17.4295,17.4295,17.4006,17.4006,600.0
2008-10-14 13:10:00,18.02,18.02,18.02,18.02,3300.0,17.362,17.362,17.362,17.362,3300.0
2008-10-14 13:15:00,18.01,18.05,18.01,18.05,6300.0,17.3524,17.391,17.3524,17.391,6300.0
2008-10-14 13:20:00,18.05,18.05,18.05,18.05,0.0,17.391,17.391,17.391,17.391,0.0
2008-10-14 13:25:00,18.08,18.08,18.08,18.08,300.0,17.4199,17.4199,17.4199,17.4199,300.0
2008-10-14 13:30:00,18.1,18.12,18.1,18.12,1800.0,17.4391,17.4584,17.4391,17.4584,1800.0
2008-10-14 13:35:00,18.12,18.12,18.12,18.12,0.0,17.4584,17.4584,17.4584,17.4584,0.0
2008-10-14 13:40:00,18.1,18.1,18.09,18.09,600.0,17.4391,17.4391,17.4295,17.4295,600.0
2008-10-14 13:45:00,18.09,18.09,18.09,18.09,300.0,17.4295,17.4295,17.4295,17.4295,300.0
2008-10-14 13:50:00,18.09,18.09,18.09,18.09,300.0,17.4295,17.4295,17.4295,17.4295,300.0
2008-10-14 13:55:00,18.03,18.03,18.02,18.02,900.0,17.3717,17.3717,17.362,17.362,900.0
2008-10-14 14:00:00,18.02,18.02,18.02,18.02,0.0,17.362,17.362,17.362,17.362,0.0
2008-10-14 14:05:00,18.05,18.05,17.97,17.98,6900.0,17.391,17.391,17.3139,17.3235,6900.0
2008-10-14 14:10:00,17.97,17.98,17.95,17.96,8400.0,17.3139,17.3235,17.2946,17.3042,8400.0
2008-10-14 14:15:00,17.99,17.99,17.83,17.83,31800.0,17.3331,17.3331,17.179,17.179,31800.0
2008-10-14 14:20:00,17.83,17.83,17.8,17.83,39600.0,17.179,17.179,17.1501,17.179,39600.0
2008-10-14 14:25:00,17.83,17.83,17.83,17.83,0.0,17.179,17.179,17.179,17.179,0.0
2008-10-14 14:30:00,17.97,17.97,17.84,17.85,10500.0,17.3139,17.3139,17.1886,17.1983,10500.0
2008-10-14 14:35:00,17.85,17.85,17.85,17.85,0.0,17.1983,17.1983,17.1983,17.1983,0.0
2008-10-14 14:40:00,17.76,17.76,17.75,17.75,10800.0,17.1115,17.1115,17.1019,17.1019,10800.0
2008-10-14 14:45:00,17.67,17.67,17.64,17.64,4500.0,17.0248,17.0248,16.9959,16.9959,4500.0
2008-10-14 14:50:00,17.63,17.64,17.62,17.64,18600.0,16.9863,16.9959,16.9767,16.9959,18600.0
2008-10-14 14:55:00,17.69,17.69,17.67,17.67,900.0,17.0441,17.0441,17.0248,17.0248,900.0
2008-10-14 15:00:00,17.66,17.66,17.66,17.66,300.0,17.0152,17.0152,17.0152,17.0152,300.0
2008-10-14 15:05:00,17.69,17.7,17.69,17.7,13800.0,17.0441,17.0537,17.0441,17.0537,13800.0
2008-10-14 15:10:00,17.77,17.85,17.76,17.85,3600.0,17.1212,17.1983,17.1115,17.1983,3600.0
2008-10-14 15:15:00,17.85,17.85,17.85,17.85,0.0,17.1983,17.1983,17.1983,17.1983,0.0
2008-10-14 15:20:00,17.85,17.85,17.85,17.85,0.0,17.1983,17.1983,17.1983,17.1983,0.0
2008-10-14 15:25:00,17.85,17.85,17.85,17.85,0.0,17.1983,17.1983,17.1983,17.1983,0.0
2008-10-14 15:30:00,17.99,17.99,17.99,17.99,3300.0,17.3331,17.3331,17.3331,17.3331,3300.0
2008-10-14 15:35:00,17.94,17.94,17.94,17.94,300.0,17.285,17.285,17.285,17.285,300.0
2008-10-14 15:40:00,17.89,17.89,17.89,17.89,1500.0,17.2368,17.2368,17.2368,17.2368,1500.0
2008-10-14 15:45:00,17.92,17.92,17.89,17.9,2400.0,17.2657,17.2657,17.2368,17.2464,2400.0
2008-10-14 15:50:00,17.8,17.8,17.78,17.78,1200.0,17.1501,17.1501,17.1308,17.1308,1200.0
2008-10-14 15:55:00,17.81,17.81,17.74,17.74,6300.0,17.1597,17.1597,17.0923,17.0923,6300.0
2008-10-14 16:00:00,17.74,17.74,17.74,17.74,0.0,17.0923,17.0923,17.0923,17.0923,0.0
2008-10-14 16:05:00,17.74,17.74,17.74,17.74,0.0,17.0923,17.0923,17.0923,17.0923,0.0
2008-10-14 16:10:00,17.74,17.74,17.74,17.74,0.0,17.0923,17.0923,17.0923,17.0923,0.0
2008-10-15 09:30:00,17.78,17.78,17.54,17.54,5400.0,17.1308,17.1308,16.8996,16.8996,5400.0
2008-10-15 09:35:00,17.58,17.62,17.58,17.59,3000.0,16.9381,16.9767,16.9381,16.9477,3000.0
2008-10-15 09:40:00,17.55,17.55,17.55,17.55,300.0,16.9092,16.9092,16.9092,16.9092,300.0
2008-10-15 09:45:00,17.54,17.58,17.52,17.52,7800.0,16.8996,16.9381,16.8803,16.8803,7800.0
2008-10-15 09:50:00,17.5,17.54,17.5,17.54,2100.0,16.861,16.8996,16.861,16.8996,2100.0
2008-10-15 09:55:00,17.55,17.56,17.5,17.56,10800.0,16.9092,16.9188,16.861,16.9188,10800.0
2008-10-15 10:00:00,17.53,17.58,17.51,17.58,3000.0,16.8899,16.9381,16.8707,16.9381,3000.0
2008-10-15 10:05:00,17.58,17.58,17.54,17.54,22200.0,16.9381,16.9381,16.8996,16.8996,22200.0
2008-10-15 10:10:00,17.53,17.54,17.51,17.51,97500.0,16.8899,16.8996,16.8707,16.8707,97500.0
2008-10-15 10:15:00,17.51,17.51,17.49,17.49,6000.0,16.8707,16.8707,16.8514,16.8514,6000.0
2008-10-15 10:20:00,17.51,17.53,17.51,17.53,3300.0,16.8707,16.8899,16.8707,16.8899,3300.0
2008-10-15 10:25:00,17.52,17.56,17.52,17.56,1800.0,16.8803,16.9188,16.8803,16.9188,1800.0
2008-10-15 10:30:00,17.57,17.58,17.54,17.55,28500.0,16.9285,16.9381,16.8996,16.9092,28500.0
2008-10-15 10:35:00,17.57,17.58,17.57,17.58,5700.0,16.9285,16.9381,16.9285,16.9381,5700.0
2008-10-15 10:40:00,17.52,17.52,17.44,17.44,900.0,16.8803,16.8803,16.8032,16.8032,900.0
2008-10-15 10:45:00,17.45,17.47,17.43,17.47,20700.0,16.8129,16.8321,16.7936,16.8321,20700.0
2008-10-15 10:50:00,17.43,17.43,17.43,17.43,15000.0,16.7936,16.7936,16.7936,16.7936,15000.0
2008-10-15 10:55:00,17.42,17.43,17.33,17.38,57000.0,16.784,16.7936,16.6972,16.7454,57000.0
2008-10-15 11:00:00,17.34,17.34,17.33,17.33,37500.0,16.7069,16.7069,16.6972,16.6972,37500.0
2008-10-15 11:05:00,17.37,17.41,17.37,17.41,15300.0,16.7358,16.7743,16.7358,16.7743,15300.0
2008-10-15 11:10:00,17.43,17.43,17.38,17.38,16500.0,16.7936,16.7936,16.7454,16.7454,16500.0
2008-10-15 11:15:00,17.4,17.4,17.39,17.39,23400.0,16.7647,16.7647,16.7551,16.7551,23400.0
2008-10-15 11:20:00,17.37,17.37,17.33,17.33,5400.0,16.7358,16.7358,16.6972,16.6972,5400.0
2008-10-15 11:25:00,17.32,17.33,17.32,17.33,1200.0,16.6876,16.6972,16.6876,16.6972,1200.0
2008-10-15 11:30:00,17.33,17.33,17.33,17.33,600.0,16.6972,16.6972,16.6972,16.6972,600.0
2008-10-15 11:35:00,17.33,17.33,17.32,17.32,900.0,16.6972,16.6972,16.6876,16.6876,900.0
2008-10-15 11:40:00,17.35,17.37,17.35,17.36,10500.0,16.7165,16.7358,16.7165,16.7261,10500.0
2008-10-15 11:45:00,17.3,17.3,17.3,17.3,300.0,16.6683,16.6683,16.6683,16.6683,300.0
2008-10-15 11:50:00,17.3,17.3,17.3,17.3,0.0,16.6683,16.6683,16.6683,16.6683,0.0
2008-10-15 11:55:00,17.31,17.34,17.31,17.33,13500.0,16.678,16.7069,16.678,16.6972,13500.0
2008-10-15 12:00:00,17.36,17.37,17.36,17.37,7200.0,16.7261,16.7358,16.7261,16.7358,7200.0
2008-10-15 12:05:00,17.37,17.37,17.35,17.37,8100.0,16.7358,16.7358,16.7165,16.7358,8100.0
2008-10-15 12:10:00,17.36,17.36,17.36,17.36,600.0,16.7261,16.7261,16.7261,16.7261,600.0
2008-10-15 12:15:00,17.31,17.31,17.3,17.3,3000.0,16.678,16.678,16.6683,16.6683,3000.0
2008-10-15 12:20:00,17.3,17.3,17.25,17.25,3900.0,16.6683,16.6683,16.6202,16.6202,3900.0
2008-10-15 12:25:00,17.27,17.27,17.25,17.25,36900.0,16.6394,16.6394,16.6202,16.6202,36900.0
2008-10-15 12:30:00,17.28,17.28,17.28,17.28,600.0,16.6491,16.6491,16.6491,16.6491,600.0
2008-10-15 12:35:00,17.25,17.25,17.25,17.25,600.0,16.6202,16.6202,16.6202,16.6202,600.0
2008-10-15 12:40:00,17.25,17.25,17.25,17.25,0.0,16.6202,16.6202,16.6202,16.6202,0.0
2008-10-15 12:45:00,17.31,17.32,17.3,17.32,11400.0,16.678,16.6876,16.6683,16.6876,11400.0
2008-10-15 12:50:00,17.28,17.32,17.28,17.32,6600.0,16.6491,16.6876,16.6491,16.6876,6600.0
2008-10-15 12:55:00,17.3,17.3,17.3,17.3,300.0,16.6683,16.6683,16.6683,16.6683,300.0
2008-10-15 13:00:00,17.24,17.24,17.2,17.2,3000.0,16.6105,16.6105,16.572,16.572,3000.0
2008-10-15 13:05:00,17.23,17.23,17.23,17.23,900.0,16.6009,16.6009,16.6009,16.6009,900.0
2008-10-15 13:10:00,17.23,17.23,17.21,17.21,1800.0,16.6009,16.6009,16.5816,16.5816,1800.0
2008-10-15 13:15:00,17.17,17.17,17.12,17.12,10200.0,16.5431,16.5431,16.4949,16.4949,10200.0
2008-10-15 13:20:00,17.15,17.15,17.08,17.08,1200.0,16.5238,16.5238,16.4564,16.4564,1200.0
2008-10-15 13:25:00,17.09,17.13,17.09,17.13,6000.0,16.466,16.5045,16.466,16.5045,6000.0
2008-10-15 13:30:00,17.07,17.08,17.05,17.05,8400.0,16.4467,16.4564,16.4275,16.4275,8400.0
2008-10-15 13:35:00,17.0,17.02,16.94,16.96,8700.0,16.3793,16.3986,16.3215,16.3408,8700.0
2008-10-15 13:40:00,16.96,16.96,16.94,16.94,4800.0,16.3408,16.3408,16.3215,16.3215,4800.0
2008-10-15 13:45:00,16.95,16.95,16.93,16.95,1200.0,16.3311,16.3311,16.3118,16.3311,1200.0
2008-10-15 13:50:00,16.93,16.95,16.92,16.94,4200.0,16.3118,16.3311,16.3022,16.3215,4200.0
2008-10-15 13:55:00,16.92,16.93,16.91,16.93,7200.0,16.3022,16.3118,16.2926,16.3118,7200.0
2008-10-15 14:00:00,16.92,16.92,16.83,16.83,8400.0,16.3022,16.3022,16.2155,16.2155,8400.0
2008-10-15 14:05:00,16.85,16.85,16.77,16.77,2100.0,16.2348,16.2348,16.1577,16.1577,2100.0
2008-10-15 14:10:00,16.74,16.75,16.74,16.74,3900.0,16.1288,16.1384,16.1288,16.1288,3900.0
2008-10-15 14:15:00,16.74,16.74,16.72,16.74,4200.0,16.1288,16.1288,16.1095,16.1288,4200.0
2008-10-15 14:20:00,16.75,16.81,16.75,16.81,3300.0,16.1384,16.1962,16.1384,16.1962,3300.0
2008-10-15 14:25:00,16.82,16.88,16.82,16.88,2400.0,16.2059,16.2637,16.2059,16.2637,2400.0
2008-10-15 14:30:00,16.89,16.95,16.89,16.95,9000.0,16.2733,16.3311,16.2733,16.3311,9000.0
2008-10-15 14:35:00,16.9,16.9,16.88,16.88,900.0,16.2829,16.2829,16.2637,16.2637,900.0
2008-10-15 14:40:00,16.98,17.04,16.98,17.04,4800.0,16.36,16.4178,16.36,16.4178,4800.0
2008-10-15 14:45:00,17.0,17.04,17.0,17.04,7800.0,16.3793,16.4178,16.3793,16.4178,7800.0
2008-10-15 14:50:00,17.06,17.07,17.06,17.07,75300.0,16.4371,16.4467,16.4371,16.4467,75300.0
2008-10-15 14:55:00,17.07,17.08,16.93,16.93,13500.0,16.4467,16.4564,16.3118,16.3118,13500.0
2008-10-15 15:00:00,16.91,16.97,16.88,16.97,2100.0,16.2926,16.3504,16.2637,16.3504,2100.0
2008-10-15 15:05:00,17.09,17.11,17.09,17.1,5100.0,16.466,16.4853,16.466,16.4756,5100.0
2008-10-15 15:10:00,17.12,17.12,17.05,17.08,26400.0,16.4949,16.4949,16.4275,16.4564,26400.0
2008-10-15 15:15:00,17.04,17.09,17.01,17.01,2400.0,16.4178,16.466,16.3889,16.3889,2400.0
2008-10-15 15:20:00,17.01,17.01,16.96,17.0,35400.0,16.3889,16.3889,16.3408,16.3793,35400.0
2008-10-15 15:25:00,17.02,17.02,16.9,16.92,6600.0,16.3986,16.3986,16.2829,16.3022,6600.0
2008-10-15 15:30:00,16.9,16.91,16.87,16.87,10500.0,16.2829,16.2926,16.254,16.254,10500.0
2008-10-15 15:35:00,16.91,16.94,16.87,16.87,6900.0,16.2926,16.3215,16.254,16.254,6900.0
2008-10-15 15:40:00,16.87,16.92,16.86,16.86,3300.0,16.254,16.3022,16.2444,16.2444,3300.0
2008-10-15 15:45:00,16.83,16.83,16.73,16.75,31500.0,16.2155,16.2155,16.1191,16.1384,31500.0
2008-10-15 15:50:00,16.74,16.74,16.7,16.7,9300.0,16.1288,16.1288,16.0902,16.0902,9300.0
2008-10-15 15:55:00,16.68,16.68,16.51,16.52,58200.0,16.071,16.071,15.9072,15.9168,58200.0
2008-10-15 16:00:00,16.52,16.52,16.52,16.52,0.0,15.9168,15.9168,15.9168,15.9168,0.0
2008-10-15 16:05:00,16.52,16.52,16.52,16.52,0.0,15.9168,15.9168,15.9168,15.9168,0.0
2008-10-15 16:10:00,16.52,16.52,16.52,16.52,0.0,15.9168,15.9168,15.9168,15.9168,0.0
2008-10-16 09:30:00,16.94,16.94,16.59,16.67,12000.0,16.3215,16.3215,15.9843,16.0613,12000.0
2008-10-16 09:35:00,16.67,16.67,16.62,16.66,25500.0,16.0613,16.0613,16.0132,16.0517,25500.0
2008-10-16 09:40:00,16.68,16.81,16.68,16.81,11400.0,16.071,16.1962,16.071,16.1962,11400.0
2008-10-16 09:45:00,16.88,17.01,16.87,16.97,39600.0,16.2637,16.3889,16.254,16.3504,39600.0
2008-10-16 09:50:00,17.02,17.08,17.0,17.06,94200.0,16.3986,16.4564,16.3793,16.4371,94200.0
2008-10-16 09:55:00,17.02,17.05,17.0,17.02,4800.0,16.3986,16.4275,16.3793,16.3986,4800.0
2008-10-16 10:00:00,17.0,17.0,16.87,16.87,14400.0,16.3793,16.3793,16.254,16.254,14400.0
2008-10-16 10:05:00,16.9,16.9,16.86,16.86,4500.0,16.2829,16.2829,16.2444,16.2444,4500.0
2008-10-16 10:10:00,16.67,16.67,16.61,16.61,18900.0,16.0613,16.0613,16.0035,16.0035,18900.0
2008-10-16 10:15:00,16.63,16.66,16.57,16.57,5700.0,16.0228,16.0517,15.965,15.965,5700.0
2008-10-16 10:20:00,16.57,16.66,16.55,16.57,11400.0,15.965,16.0517,15.9457,15.965,11400.0
2008-10-16 10:25:00,16.47,16.48,16.38,16.38,42000.0,15.8686,15.8783,15.7819,15.7819,42000.0
2008-10-16 10:30:00,16.33,16.33,16.26,16.26,18600.0,15.7338,15.7338,15.6663,15.6663,18600.0
2008-10-16 10:35:00,16.33,16.33,16.17,16.17,6300.0,15.7338,15.7338,15.5796,15.5796,6300.0
2008-10-16 10:40:00,16.2,16.23,16.17,16.22,11700.0,15.6085,15.6374,15.5796,15.6278,11700.0
2008-10-16 10:45:00,16.23,16.33,16.22,16.33,18000.0,15.6374,15.7338,15.6278,15.7338,18000.0
2008-10-16 10:50:00,16.35,16.35,16.31,16.31,3000.0,15.753,15.753,15.7145,15.7145,3000.0
2008-10-16 10:55:00,16.31,16.31,16.31,16.31,0.0,15.7145,15.7145,15.7145,15.7145,0.0
2008-10-16 11:00:00,16.27,16.27,16.21,16.21,6600.0,15.6759,15.6759,15.6181,15.6181,6600.0
2008-10-16 11:05:00,16.22,16.23,16.22,16.22,5400.0,15.6278,15.6374,15.6278,15.6278,5400.0
2008-10-16 11:10:00,16.2,16.23,16.14,16.14,1200.0,15.6085,15.6374,15.5507,15.5507,1200.0
2008-10-16 11:15:00,16.15,16.2,16.11,16.19,6600.0,15.5603,15.6085,15.5218,15.5989,6600.0
2008-10-16 11:20:00,16.17,16.29,16.17,16.29,5100.0,15.5796,15.6952,15.5796,15.6952,5100.0
2008-10-16 11:25:00,16.28,16.32,16.28,16.32,6900.0,15.6856,15.7241,15.6856,15.7241,6900.0
2008-10-16 11:30:00,16.41,16.45,16.39,16.39,15300.0,15.8108,15.8494,15.7916,15.7916,15300.0
2008-10-16 11:35:00,16.45,16.47,16.41,16.41,2400.0,15.8494,15.8686,15.8108,15.8108,2400.0
2008-10-16 11:40:00,16.38,16.51,16.38,16.51,10800.0,15.7819,15.9072,15.7819,15.9072,10800.0
2008-10-16 11:45:00,16.52,16.55,16.52,16.55,14400.0,15.9168,15.9457,15.9168,15.9457,14400.0
2008-10-16 11:50:00,16.45,16.61,16.43,16.61,32700.0,15.8494,16.0035,15.8301,16.0035,32700.0
2008-10-16 11:55:00,16.61,16.62,16.58,16.58,15600.0,16.0035,16.0132,15.9746,15.9746,15600.0
2008-10-16 12:00:00,16.54,16.6,16.54,16.56,900.0,15.9361,15.9939,15.9361,15.9554,900.0
2008-10-16 12:05:00,16.54,16.54,16.53,16.53,600.0,15.9361,15.9361,15.9265,15.9265,600.0
2008-10-16 12:10:00,16.64,16.79,16.63,16.79,31800.0,16.0324,16.177,16.0228,16.177,31800.0
2008-10-16 12:15:00,16.84,16.86,16.81,16.81,12900.0,16.2251,16.2444,16.1962,16.1962,12900.0
2008-10-16 12:20:00,16.92,16.98,16.92,16.97,3000.0,16.3022,16.36,16.3022,16.3504,3000.0
2008-10-16 12:25:00,16.95,16.95,16.85,16.85,1800.0,16.3311,16.3311,16.2348,16.2348,1800.0
2008-10-16 12:30:00,16.83,16.83,16.73,16.73,1200.0,16.2155,16.2155,16.1191,16.1191,1200.0
2008-10-16 12:35:00,16.76,16.85,16.76,16.78,3300.0,16.1481,16.2348,16.1481,16.1673,3300.0
2008-10-16 12:40:00,16.81,16.85,16.65,16.66,12000.0,16.1962,16.2348,16.0421,16.0517,12000.0
2008-10-16 12:45:00,16.69,16.71,16.67,16.71,1200.0,16.0806,16.0999,16.0613,16.0999,1200.0
2008-10-16 12:50:00,16.73,16.77,16.68,16.68,3000.0,16.1191,16.1577,16.071,16.071,3000.0
2008-10-16 12:55:00,16.8,16.8,16.69,16.69,2100.0,16.1866,16.1866,16.0806,16.0806,2100.0
2008-10-16 13:00:00,16.7,16.76,16.7,16.72,1500.0,16.0902,16.1481,16.0902,16.1095,1500.0
2008-10-16 13:05:00,16.72,16.72,16.64,16.64,1500.0,16.1095,16.1095,16.0324,16.0324,1500.0
2008-10-16 13:10:00,16.64,16.71,16.64,16.71,2100.0,16.0324,16.0999,16.0324,16.0999,2100.0
2008-10-16 13:15:00,16.76,16.78,16.76,16.77,2400.0,16.1481,16.1673,16.1481,16.1577,2400.0
2008-10-16 13:20:00,16.8,16.8,16.75,16.75,1200.0,16.1866,16.1866,16.1384,16.1384,1200.0
2008-10-16 13:25:00,16.73,16.73,16.73,16.73,900.0,16.1191,16.1191,16.1191,16.1191,900.0
2008-10-16 13:30:00,16.7,16.72,16.7,16.72,900.0,16.0902,16.1095,16.0902,16.1095,900.0
2008-10-16 13:35:00,16.76,16.76,16.71,16.71,2400.0,16.1481,16.1481,16.0999,16.0999,2400.0
2008-10-16 13:40:00,16.67,16.68,16.66,16.68,39900.0,16.0613,16.071,16.0517,16.071,39900.0
2008-10-16 13:45:00,16.68,16.68,16.68,16.68,0.0,16.071,16.071,16.071,16.071,0.0
2008-10-16 13:50:00,16.71,16.71,16.71,16.71,600.0,16.0999,16.0999,16.0999,16.0999,600.0
2008-10-16 13:55:00,16.75,16.85,16.75,16.85,13800.0,16.1384,16.2348,16.1384,16.2348,13800.0
2008-10-16 14:00:00,16.85,16.85,16.85,16.85,0.0,16.2348,16.2348,16.2348,16.2348,0.0
2008-10-16 14:05:00,16.76,16.77,16.75,16.77,2100.0,16.1481,16.1577,16.1384,16.1577,2100.0
2008-10-16 14:10:00,16.78,16.8,16.74,16.74,1500.0,16.1673,16.1866,16.1288,16.1288,1500.0
2008-10-16 14:15:00,16.76,16.8,16.7,16.74,33300.0,16.1481,16.1866,16.0902,16.1288,33300.0
2008-10-16 14:20:00,16.7,16.73,16.7,16.72,18900.0,16.0902,16.1191,16.0902,16.1095,18900.0
2008-10-16 14:25:00,16.69,16.71,16.67,16.71,1500.0,16.0806,16.0999,16.0613,16.0999,1500.0
2008-10-16 14:30:00,16.69,16.69,16.65,16.65,2100.0,16.0806,16.0806,16.0421,16.0421,2100.0
2008-10-16 14:35:00,16.69,16.71,16.69,16.69,1500.0,16.0806,16.0999,16.0806,16.0806,1500.0
2008-10-16 14:40:00,16.72,16.75,16.69,16.75,8100.0,16.1095,16.1384,16.0806,16.1384,8100.0
2008-10-16 14:45:00,16.79,16.92,16.79,16.91,13500.0,16.177,16.3022,16.177,16.2926,13500.0
2008-10-16 14:50:00,16.9,16.99,16.9,16.98,11400.0,16.2829,16.3697,16.2829,16.36,11400.0
2008-10-16 14:55:00,16.97,16.98,16.94,16.96,3600.0,16.3504,16.36,16.3215,16.3408,3600.0
2008-10-16 15:00:00,16.96,17.08,16.95,17.04,5400.0,16.3408,16.4564,16.3311,16.4178,5400.0
2008-10-16 15:05:00,17.1,17.2,17.1,17.18,14100.0,16.4756,16.572,16.4756,16.5527,14100.0
2008-10-16 15:10:00,17.18,17.19,17.12,17.12,57000.0,16.5527,16.5624,16.4949,16.4949,57000.0
2008-10-16 15:15:00,17.15,17.16,17.1,17.1,115200.0,16.5238,16.5334,16.4756,16.4756,115200.0
2008-10-16 15:20:00,17.1,17.11,17.06,17.07,60300.0,16.4756,16.4853,16.4371,16.4467,60300.0
2008-10-16 15:25:00,17.09,17.09,17.05,17.05,39300.0,16.466,16.466,16.4275,16.4275,39300.0
2008-10-16 15:30:00,17.1,17.11,17.04,17.04,3600.0,16.4756,16.4853,16.4178,16.4178,3600.0
2008-10-16 15:35:00,17.02,17.11,17.0,17.11,34800.0,16.3986,16.4853,16.3793,16.4853,34800.0
2008-10-16 15:40:00,17.12,17.18,17.12,17.17,37200.0,16.4949,16.5527,16.4949,16.5431,37200.0
2008-10-16 15:45:00,17.2,17.29,17.2,17.29,65400.0,16.572,16.6587,16.572,16.6587,65400.0
2008-10-16 15:50:00,17.3,17.32,17.25,17.27,91200.0,16.6683,16.6876,16.6202,16.6394,91200.0
2008-10-16 15:55:00,17.27,17.31,17.27,17.31,12300.0,16.6394,16.678,16.6394,16.678,12300.0
2008-10-16 16:00:00,17.31,17.31,17.25,17.25,6600.0,16.678,16.678,16.6202,16.6202,6600.0
2008-10-16 16:05:00,17.25,17.25,17.25,17.25,0.0,16.6202,16.6202,16.6202,16.6202,0.0
2008-10-16 16:10:00,17.25,17.25,17.25,17.25,0.0,16.6202,16.6202,16.6202,16.6202,0.0
2008-10-17 09:30:00,17.17,17.17,17.08,17.08,6600.0,16.5431,16.5431,16.4564,16.4564,6600.0
2008-10-17 09:35:00,17.22,17.22,17.16,17.22,8100.0,16.5913,16.5913,16.5334,16.5913,8100.0
2008-10-17 09:40:00,17.31,17.37,17.26,17.36,25800.0,16.678,16.7358,16.6298,16.7261,25800.0
2008-10-17 09:45:00,17.38,17.44,17.38,17.4,19500.0,16.7454,16.8032,16.7454,16.7647,19500.0
2008-10-17 09:50:00,17.44,17.52,17.42,17.51,4800.0,16.8032,16.8803,16.784,16.8707,4800.0
2008-10-17 09:55:00,17.51,17.64,17.48,17.64,16800.0,16.8707,16.9959,16.8418,16.9959,16800.0
2008-10-17 10:00:00,17.65,17.65,17.58,17.64,22500.0,17.0056,17.0056,16.9381,16.9959,22500.0
2008-10-17 10:05:00,17.65,17.65,17.51,17.52,25800.0,17.0056,17.0056,16.8707,16.8803,25800.0
2008-10-17 10:10:00,17.47,17.52,17.42,17.45,20700.0,16.8321,16.8803,16.784,16.8129,20700.0
2008-10-17 10:15:00,17.51,17.55,17.48,17.54,35400.0,16.8707,16.9092,16.8418,16.8996,35400.0
2008-10-17 10:20:00,17.55,17.56,17.48,17.51,21900.0,16.9092,16.9188,16.8418,16.8707,21900.0
2008-10-17 10:25:00,17.53,17.56,17.46,17.54,22500.0,16.8899,16.9188,16.8225,16.8996,22500.0
2008-10-17 10:30:00,17.55,17.55,17.44,17.46,48600.0,16.9092,16.9092,16.8032,16.8225,48600.0
2008-10-17 10:35:00,17.47,17.5,17.42,17.46,34800.0,16.8321,16.861,16.784,16.8225,34800.0
2008-10-17 10:40:00,17.48,17.52,17.46,17.5,12300.0,16.8418,16.8803,16.8225,16.861,12300.0
2008-10-17 10:45:00,17.52,17.58,17.47,17.58,17100.0,16.8803,16.9381,16.8321,16.9381,17100.0
2008-10-17 10:50:00,17.58,17.63,17.56,17.59,25800.0,16.9381,16.9863,16.9188,16.9477,25800.0
2008-10-17 10:55:00,17.59,17.62,17.58,17.6,8400.0,16.9477,16.9767,16.9381,16.9574,8400.0
2008-10-17 11:00:00,17.61,17.64,17.6,17.6,11400.0,16.967,16.9959,16.9574,16.9574,11400.0
2008-10-17 11:05:00,17.61,17.66,17.61,17.64,22500.0,16.967,17.0152,16.967,16.9959,22500.0
2008-10-17 11:10:00,17.63,17.63,17.6,17.6,19200.0,16.9863,16.9863,16.9574,16.9574,19200.0
2008-10-17 11:15:00,17.6,17.6,17.54,17.54,9300.0,16.9574,16.9574,16.8996,16.8996,9300.0
2008-10-17 11:20:00,17.54,17.56,17.5,17.52,54600.0,16.8996,16.9188,16.861,16.8803,54600.0
2008-10-17 11:25:00,17.52,17.52,17.45,17.49,26700.0,16.8803,16.8803,16.8129,16.8514,26700.0
2008-10-17 11:30:00,17.47,17.49,17.47,17.48,10800.0,16.8321,16.8514,16.8321,16.8418,10800.0
2008-10-17 11:35:00,17.48,17.48,17.41,17.42,9000.0,16.8418,16.8418,16.7743,16.784,9000.0
2008-10-17 11:40:00,17.45,17.5,17.43,17.5,9600.0,16.8129,16.861,16.7936,16.861,9600.0
2008-10-17 11:45:00,17.47,17.5,17.4,17.41,12000.0,16.8321,16.861,16.7647,16.7743,12000.0
2008-10-17 11:50:00,17.44,17.46,17.43,17.45,12600.0,16.8032,16.8225,16.7936,16.8129,12600.0
2008-10-17 11:55:00,17.45,17.49,17.45,17.47,8100.0,16.8129,16.8514,16.8129,16.8321,8100.0
2008-10-17 12:00:00,17.51,17.54,17.51,17.52,24300.0,16.8707,16.8996,16.8707,16.8803,24300.0
2008-10-17 12:05:00,17.53,17.55,17.53,17.55,900.0,16.8899,16.9092,16.8899,16.9092,900.0
2008-10-17 12:10:00,17.58,17.6,17.58,17.6,11400.0,16.9381,16.9574,16.9381,16.9574,11400.0
2008-10-17 12:15:00,17.61,17.61,17.61,17.61,600.0,16.967,16.967,16.967,16.967,600.0
2008-10-17 12:20:00,17.62,17.66,17.62,17.65,21600.0,16.9767,17.0152,16.9767,17.0056,21600.0
2008-10-17 12:25:00,17.66,17.66,17.61,17.64,25800.0,17.0152,17.0152,16.967,16.9959,25800.0
2008-10-17 12:30:00,17.64,17.64,17.63,17.63,600.0,16.9959,16.9959,16.9863,16.9863,600.0
2008-10-17 12:35:00,17.63,17.63,17.63,17.63,0.0,16.9863,16.9863,16.9863,16.9863,0.0
2008-10-17 12:40:00,17.62,17.63,17.62,17.63,1200.0,16.9767,16.9863,16.9767,16.9863,1200.0
2008-10-17 12:45:00,17.63,17.7,17.62,17.7,13200.0,16.9863,17.0537,16.9767,17.0537,13200.0
2008-10-17 12:50:00,17.68,17.73,17.68,17.73,6300.0,17.0345,17.0826,17.0345,17.0826,6300.0
2008-10-17 12:55:00,17.73,17.74,17.71,17.74,35700.0,17.0826,17.0923,17.0634,17.0923,35700.0
2008-10-17 13:00:00,17.79,17.79,17.75,17.75,1200.0,17.1404,17.1404,17.1019,17.1019,1200.0
2008-10-17 13:05:00,17.75,17.76,17.74,17.76,2700.0,17.1019,17.1115,17.0923,17.1115,2700.0
2008-10-17 13:10:00,17.76,17.76,17.73,17.74,4200.0,17.1115,17.1115,17.0826,17.0923,4200.0
2008-10-17 13:15:00,17.71,17.72,17.71,17.72,1200.0,17.0634,17.073,17.0634,17.073,1200.0
2008-10-17 13:20:00,17.77,17.83,17.77,17.83,2700.0,17.1212,17.179,17.1212,17.179,2700.0
2008-10-17 13:25:00,17.85,17.85,17.83,17.83,1200.0,17.1983,17.1983,17.179,17.179,1200.0
2008-10-17 13:30:00,17.82,17.92,17.82,17.9,34800.0,17.1694,17.2657,17.1694,17.2464,34800.0
2008-10-17 13:35:00,17.93,17.95,17.9,17.94,6900.0,17.2753,17.2946,17.2464,17.285,6900.0
2008-10-17 13:40:00,17.94,17.94,17.94,17.94,0.0,17.285,17.285,17.285,17.285,0.0
2008-10-17 13:45:00,17.93,17.94,17.88,17.88,13800.0,17.2753,17.285,17.2272,17.2272,13800.0
2008-10-17 13:50:00,17.91,17.91,17.84,17.86,24300.0,17.2561,17.2561,17.1886,17.2079,24300.0
2008-10-17 13:55:00,17.85,17.85,17.83,17.83,2400.0,17.1983,17.1983,17.179,17.179,2400.0
2008-10-17 14:00:00,17.89,17.93,17.89,17.93,21000.0,17.2368,17.2753,17.2368,17.2753,21000.0
2008-10-17 14:05:00,17.92,17.93,17.9,17.9,1800.0,17.2657,17.2753,17.2464,17.2464,1800.0
2008-10-17 14:10:00,17.87,17.88,17.82,17.82,19200.0,17.2175,17.2272,17.1694,17.1694,19200.0
2008-10-17 14:15:00,17.82,17.84,17.78,17.78,8100.0,17.1694,17.1886,17.1308,17.1308,8100.0
2008-10-17 14:20:00,17.75,17.75,17.65,17.65,38100.0,17.1019,17.1019,17.0056,17.0056,38100.0
2008-10-17 14:25:00,17.64,17.64,17.64,17.64,900.0,16.9959,16.9959,16.9959,16.9959,900.0
2008-10-17 14:30:00,17.68,17.69,17.67,17.67,32700.0,17.0345,17.0441,17.0248,17.0248,32700.0
2008-10-17 14:35:00,17.69,17.7,17.52,17.52,29700.0,17.0441,17.0537,16.8803,16.8803,29700.0
2008-10-17 14:40:00,17.51,17.54,17.49,17.54,10200.0,16.8707,16.8996,16.8514,16.8996,10200.0
2008-10-17 14:45:00,17.53,17.6,17.5,17.58,3000.0,16.8899,16.9574,16.861,16.9381,3000.0
2008-10-17 14:50:00,17.58,17.58,17.49,17.52,38700.0,16.9381,16.9381,16.8514,16.8803,38700.0
2008-10-17 14:55:00,17.52,17.56,17.52,17.55,4500.0,16.8803,16.9188,16.8803,16.9092,4500.0
2008-10-17 15:00:00,17.57,17.64,17.57,17.62,9600.0,16.9285,16.9959,16.9285,16.9767,9600.0
2008-10-17 15:05:00,17.6,17.63,17.6,17.63,6000.0,16.9574,16.9863,16.9574,16.9863,6000.0
2008-10-17 15:10:00,17.57,17.57,17.47,17.5,18300.0,16.9285,16.9285,16.8321,16.861,18300.0
2008-10-17 15:15:00,17.48,17.49,17.44,17.44,3600.0,16.8418,16.8514,16.8032,16.8032,3600.0
2008-10-17 15:20:00,17.4,17.4,17.25,17.38,30900.0,16.7647,16.7647,16.6202,16.7454,30900.0
2008-10-17 15:25:00,17.37,17.43,17.37,17.43,15300.0,16.7358,16.7936,16.7358,16.7936,15300.0
2008-10-17 15:30:00,17.43,17.48,17.4,17.43,30000.0,16.7936,16.8418,16.7647,16.7936,30000.0
2008-10-17 15:35:00,17.48,17.48,17.32,17.38,60300.0,16.8418,16.8418,16.6876,16.7454,60300.0
2008-10-17 15:40:00,17.4,17.48,17.38,17.48,12000.0,16.7647,16.8418,16.7454,16.8418,12000.0
2008-10-17 15:45:00,17.42,17.43,17.37,17.38,12900.0,16.784,16.7936,16.7358,16.7454,12900.0
2008-10-17 15:50:00,17.38,17.4,17.31,17.36,17700.0,16.7454,16.7647,16.678,16.7261,17700.0
2008-10-17 15:55:00,17.38,17.38,17.33,17.33,12000.0,16.7454,16.7454,16.6972,16.6972,12000.0
2008-10-17 16:00:00,17.33,17.33,17.33,17.33,0.0,16.6972,16.6972,16.6972,16.6972,0.0
2008-10-17 16:05:00,17.33,17.33,17.33,17.33,0.0,16.6972,16.6972,16.6972,16.6972,0.0
2008-10-17 16:10:00,17.33,17.33,17.33,17.33,0.0,16.6972,16.6972,16.6972,16.6972,0.0
2008-10-20 09:30:00,17.65,17.65,17.43,17.5,72000.0,17.0056,17.0056,16.7936,16.861,72000.0
2008-10-20 09:35:00,17.55,17.58,17.46,17.49,21000.0,16.9092,16.9381,16.8225,16.8514,21000.0
2008-10-20 09:40:00,17.42,17.48,17.42,17.48,1500.0,16.784,16.8418,16.784,16.8418,1500.0
2008-10-20 09:45:00,17.48,17.48,17.41,17.41,8700.0,16.8418,16.8418,16.7743,16.7743,8700.0
2008-10-20 09:50:00,17.41,17.42,17.33,17.34,138000.0,16.7743,16.784,16.6972,16.7069,138000.0
2008-10-20 09:55:00,17.33,17.37,17.3,17.37,17700.0,16.6972,16.7358,16.6683,16.7358,17700.0
2008-10-20 10:00:00,17.41,17.5,17.41,17.44,3300.0,16.7743,16.861,16.7743,16.8032,3300.0
2008-10-20 10:05:00,17.45,17.45,17.41,17.41,600.0,16.8129,16.8129,16.7743,16.7743,600.0
2008-10-20 10:10:00,17.39,17.39,17.34,17.34,18000.0,16.7551,16.7551,16.7069,16.7069,18000.0
2008-10-20 10:15:00,17.32,17.36,17.32,17.36,5100.0,16.6876,16.7261,16.6876,16.7261,5100.0
2008-10-20 10:20:00,17.33,17.33,17.29,17.29,1800.0,16.6972,16.6972,16.6587,16.6587,1800.0
2008-10-20 10:25:00,17.33,17.33,17.32,17.32,40800.0,16.6972,16.6972,16.6876,16.6876,40800.0
2008-10-20 10:30:00,17.33,17.38,17.32,17.35,51300.0,16.6972,16.7454,16.6876,16.7165,51300.0
2008-10-20 10:35:00,17.37,17.38,17.35,17.38,2100.0,16.7358,16.7454,16.7165,16.7454,2100.0
2008-10-20 10:40:00,17.36,17.36,17.32,17.35,2400.0,16.7261,16.7261,16.6876,16.7165,2400.0
2008-10-20 10:45:00,17.37,17.39,17.37,17.39,2100.0,16.7358,16.7551,16.7358,16.7551,2100.0
2008-10-20 10:50:00,17.42,17.42,17.38,17.38,5100.0,16.784,16.784,16.7454,16.7454,5100.0
2008-10-20 10:55:00,17.34,17.36,17.34,17.36,30900.0,16.7069,16.7261,16.7069,16.7261,30900.0
2008-10-20 11:00:00,17.36,17.37,17.3,17.3,19500.0,16.7261,16.7358,16.6683,16.6683,19500.0
2008-10-20 11:05:00,17.25,17.27,17.23,17.26,4500.0,16.6202,16.6394,16.6009,16.6298,4500.0
2008-10-20 11:10:00,17.23,17.23,17.16,17.16,50700.0,16.6009,16.6009,16.5334,16.5334,50700.0
2008-10-20 11:15:00,17.2,17.23,17.2,17.23,2700.0,16.572,16.6009,16.572,16.6009,2700.0
2008-10-20 11:20:00,17.24,17.24,17.23,17.23,900.0,16.6105,16.6105,16.6009,16.6009,900.0
2008-10-20 11:25:00,17.25,17.26,17.22,17.26,5700.0,16.6202,16.6298,16.5913,16.6298,5700.0
2008-10-20 11:30:00,17.28,17.3,17.26,17.26,8400.0,16.6491,16.6683,16.6298,16.6298,8400.0
2008-10-20 11:35:00,17.27,17.28,17.27,17.27,12900.0,16.6394,16.6491,16.6394,16.6394,12900.0
2008-10-20 11:40:00,17.29,17.34,17.29,17.33,4500.0,16.6587,16.7069,16.6587,16.6972,4500.0
2008-10-20 11:45:00,17.36,17.42,17.35,17.41,1500.0,16.7261,16.784,16.7165,16.7743,1500.0
2008-10-20 11:50:00,17.4,17.44,17.4,17.44,3300.0,16.7647,16.8032,16.7647,16.8032,3300.0
2008-10-20 11:55:00,17.45,17.46,17.45,17.45,1800.0,16.8129,16.8225,16.8129,16.8129,1800.0
2008-10-20 12:00:00,17.44,17.44,17.44,17.44,900.0,16.8032,16.8032,16.8032,16.8032,900.0
2008-10-20 12:05:00,17.46,17.46,17.46,17.46,1200.0,16.8225,16.8225,16.8225,16.8225,1200.0
2008-10-20 12:10:00,17.46,17.47,17.43,17.44,20700.0,16.8225,16.8321,16.7936,16.8032,20700.0
2008-10-20 12:15:00,17.46,17.49,17.46,17.47,7800.0,16.8225,16.8514,16.8225,16.8321,7800.0
2008-10-20 12:20:00,17.47,17.47,17.47,17.47,8400.0,16.8321,16.8321,16.8321,16.8321,8400.0
2008-10-20 12:25:00,17.48,17.49,17.47,17.47,57600.0,16.8418,16.8514,16.8321,16.8321,57600.0
2008-10-20 12:30:00,17.42,17.44,17.41,17.44,900.0,16.784,16.8032,16.7743,16.8032,900.0
2008-10-20 12:35:00,17.44,17.44,17.38,17.38,3600.0,16.8032,16.8032,16.7454,16.7454,3600.0
2008-10-20 12:40:00,17.37,17.39,17.35,17.37,10200.0,16.7358,16.7551,16.7165,16.7358,10200.0
2008-10-20 12:45:00,17.37,17.37,17.37,17.37,600.0,16.7358,16.7358,16.7358,16.7358,600.0
2008-10-20 12:50:00,17.38,17.38,17.35,17.35,3000.0,16.7454,16.7454,16.7165,16.7165,3000.0
2008-10-20 12:55:00,17.35,17.36,17.35,17.36,600.0,16.7165,16.7261,16.7165,16.7261,600.0
2008-10-20 13:00:00,17.35,17.35,17.31,17.31,7500.0,16.7165,16.7165,16.678,16.678,7500.0
2008-10-20 13:05:00,17.35,17.36,17.35,17.36,900.0,16.7165,16.7261,16.7165,16.7261,900.0
2008-10-20 13:10:00,17.39,17.39,17.38,17.38,10200.0,16.7551,16.7551,16.7454,16.7454,10200.0
2008-10-20 13:15:00,17.36,17.42,17.36,17.42,24000.0,16.7261,16.784,16.7261,16.784,24000.0
2008-10-20 13:20:00,17.4,17.45,17.4,17.45,7800.0,16.7647,16.8129,16.7647,16.8129,7800.0
2008-10-20 13:25:00,17.47,17.47,17.45,17.46,1200.0,16.8321,16.8321,16.8129,16.8225,1200.0
2008-10-20 13:30:00,17.49,17.52,17.49,17.51,2100.0,16.8514,16.8803,16.8514,16.8707,2100.0
2008-10-20 13:35:00,17.52,17.52,17.45,17.46,6300.0,16.8803,16.8803,16.8129,16.8225,6300.0
2008-10-20 13:40:00,17.49,17.53,17.49,17.53,1500.0,16.8514,16.8899,16.8514,16.8899,1500.0
2008-10-20 13:45:00,17.55,17.57,17.53,17.57,2700.0,16.9092,16.9285,16.8899,16.9285,2700.0
2008-10-20 13:50:00,17.57,17.57,17.57,17.57,0.0,16.9285,16.9285,16.9285,16.9285,0.0
2008-10-20 13:55:00,17.58,17.58,17.56,17.56,3600.0,16.9381,16.9381,16.9188,16.9188,3600.0
2008-10-20 14:00:00,17.57,17.61,17.56,17.59,2700.0,16.9285,16.967,16.9188,16.9477,2700.0
2008-10-20 14:05:00,17.66,17.74,17.65,17.72,8400.0,17.0152,17.0923,17.0056,17.073,8400.0
2008-10-20 14:10:00,17.72,17.73,17.7,17.71,3900.0,17.073,17.0826,17.0537,17.0634,3900.0
2008-10-20 14:15:00,17.67,17.68,17.63,17.63,1200.0,17.0248,17.0345,16.9863,16.9863,1200.0
2008-10-20 14:20:00,17.65,17.65,17.65,17.65,3000.0,17.0056,17.0056,17.0056,17.0056,3000.0
2008-10-20 14:25:00,17.64,17.65,17.63,17.63,900.0,16.9959,17.0056,16.9863,16.9863,900.0
2008-10-20 14:30:00,17.6,17.63,17.58,17.63,1500.0,16.9574,16.9863,16.9381,16.9863,1500.0
2008-10-20 14:35:00,17.65,17.65,17.64,17.65,5100.0,17.0056,17.0056,16.9959,17.0056,5100.0
2008-10-20 14:40:00,17.68,17.71,17.68,17.71,3600.0,17.0345,17.0634,17.0345,17.0634,3600.0
2008-10-20 14:45:00,17.73,17.75,17.69,17.69,6000.0,17.0826,17.1019,17.0441,17.0441,6000.0
2008-10-20 14:50:00,17.66,17.66,17.59,17.6,1800.0,17.0152,17.0152,16.9477,16.9574,1800.0
2008-10-20 14:55:00,17.59,17.69,17.59,17.69,22200.0,16.9477,17.0441,16.9477,17.0441,22200.0
2008-10-20 15:00:00,17.7,17.77,17.7,17.74,101700.0,17.0537,17.1212,17.0537,17.0923,101700.0
2008-10-20 15:05:00,17.73,17.75,17.69,17.72,4200.0,17.0826,17.1019,17.0441,17.073,4200.0
2008-10-20 15:10:00,17.73,17.75,17.7,17.74,2100.0,17.0826,17.1019,17.0537,17.0923,2100.0
2008-10-20 15:15:00,17.7,17.73,17.7,17.72,3000.0,17.0537,17.0826,17.0537,17.073,3000.0
2008-10-20 15:20:00,17.75,17.75,17.72,17.73,1500.0,17.1019,17.1019,17.073,17.0826,1500.0
2008-10-20 15:25:00,17.75,17.79,17.72,17.79,4500.0,17.1019,17.1404,17.073,17.1404,4500.0
2008-10-20 15:30:00,17.76,17.84,17.73,17.84,5100.0,17.1115,17.1886,17.0826,17.1886,5100.0
2008-10-20 15:35:00,17.83,17.89,17.83,17.88,41400.0,17.179,17.2368,17.179,17.2272,41400.0
2008-10-20 15:40:00,17.83,17.86,17.82,17.82,1500.0,17.179,17.2079,17.1694,17.1694,1500.0
2008-10-20 15:45:00,17.82,17.85,17.8,17.84,25200.0,17.1694,17.1983,17.1501,17.1886,25200.0
2008-10-20 15:50:00,17.84,17.89,17.84,17.87,7200.0,17.1886,17.2368,17.1886,17.2175,7200.0
2008-10-20 15:55:00,17.9,18.02,17.9,18.02,9300.0,17.2464,17.362,17.2464,17.362,9300.0
2008-10-20 16:00:00,18.02,18.02,18.02,18.02,0.0,17.362,17.362,17.362,17.362,0.0
2008-10-20 16:05:00,18.02,18.02,18.02,18.02,0.0,17.362,17.362,17.362,17.362,0.0
2008-10-20 16:10:00,18.02,18.02,18.02,18.02,0.0,17.362,17.362,17.362,17.362,0.0
2008-10-21 09:30:00,18.1,18.11,18.1,18.11,900.0,17.4391,17.4488,17.4391,17.4488,900.0
2008-10-21 09:35:00,17.89,17.89,17.79,17.87,3300.0,17.2368,17.2368,17.1404,17.2175,3300.0
2008-10-21 09:40:00,17.99,18.02,17.99,17.99,3300.0,17.3331,17.362,17.3331,17.3331,3300.0
2008-10-21 09:45:00,17.98,18.0,17.97,18.0,11100.0,17.3235,17.3428,17.3139,17.3428,11100.0
2008-10-21 09:50:00,18.01,18.03,17.98,18.03,8400.0,17.3524,17.3717,17.3235,17.3717,8400.0
2008-10-21 09:55:00,18.03,18.05,18.01,18.03,39300.0,17.3717,17.391,17.3524,17.3717,39300.0
2008-10-21 10:00:00,18.06,18.12,18.06,18.12,6300.0,17.4006,17.4584,17.4006,17.4584,6300.0
2008-10-21 10:05:00,18.08,18.13,18.08,18.13,4200.0,17.4199,17.468,17.4199,17.468,4200.0
2008-10-21 10:10:00,18.14,18.18,18.13,18.13,11100.0,17.4777,17.5162,17.468,17.468,11100.0
2008-10-21 10:15:00,18.17,18.2,18.17,18.19,3000.0,17.5066,17.5355,17.5066,17.5258,3000.0
2008-10-21 10:20:00,18.17,18.17,18.15,18.15,3900.0,17.5066,17.5066,17.4873,17.4873,3900.0
2008-10-21 10:25:00,18.17,18.21,18.13,18.19,6300.0,17.5066,17.5451,17.468,17.5258,6300.0
2008-10-21 10:30:00,18.19,18.19,18.12,18.14,9600.0,17.5258,17.5258,17.4584,17.4777,9600.0
2008-10-21 10:35:00,18.13,18.2,18.13,18.17,6900.0,17.468,17.5355,17.468,17.5066,6900.0
2008-10-21 10:40:00,18.21,18.21,18.18,18.18,1200.0,17.5451,17.5451,17.5162,17.5162,1200.0
2008-10-21 10:45:00,18.18,18.18,18.18,18.18,0.0,17.5162,17.5162,17.5162,17.5162,0.0
2008-10-21 10:50:00,18.18,18.18,18.16,18.17,3600.0,17.5162,17.5162,17.4969,17.5066,3600.0
2008-10-21 10:55:00,18.16,18.17,18.16,18.17,6600.0,17.4969,17.5066,17.4969,17.5066,6600.0
2008-10-21 11:00:00,18.13,18.18,18.12,18.18,4500.0,17.468,17.5162,17.4584,17.5162,4500.0
2008-10-21 11:05:00,18.18,18.19,18.16,18.19,2100.0,17.5162,17.5258,17.4969,17.5258,2100.0
2008-10-21 11:10:00,18.21,18.21,18.18,18.18,5400.0,17.5451,17.5451,17.5162,17.5162,5400.0
2008-10-21 11:15:00,18.21,18.21,18.18,18.19,9300.0,17.5451,17.5451,17.5162,17.5258,9300.0
2008-10-21 11:20:00,18.18,18.19,18.16,18.16,3000.0,17.5162,17.5258,17.4969,17.4969,3000.0
2008-10-21 11:25:00,18.16,18.17,18.16,18.17,2700.0,17.4969,17.5066,17.4969,17.5066,2700.0
2008-10-21 11:30:00,18.17,18.17,18.17,18.17,1200.0,17.5066,17.5066,17.5066,17.5066,1200.0
2008-10-21 11:35:00,18.12,18.12,18.12,18.12,2100.0,17.4584,17.4584,17.4584,17.4584,2100.0
2008-10-21 11:40:00,18.15,18.15,18.15,18.15,300.0,17.4873,17.4873,17.4873,17.4873,300.0
2008-10-21 11:45:00,18.11,18.12,18.11,18.12,2100.0,17.4488,17.4584,17.4488,17.4584,2100.0
2008-10-21 11:50:00,18.03,18.03,17.98,18.0,3900.0,17.3717,17.3717,17.3235,17.3428,3900.0
2008-10-21 11:55:00,18.05,18.05,17.9,17.9,6900.0,17.391,17.391,17.2464,17.2464,6900.0
2008-10-21 12:00:00,17.88,17.95,17.87,17.94,13500.0,17.2272,17.2946,17.2175,17.285,13500.0
2008-10-21 12:05:00,17.94,17.94,17.91,17.91,3900.0,17.285,17.285,17.2561,17.2561,3900.0
2008-10-21 12:10:00,17.92,17.93,17.91,17.93,1200.0,17.2657,17.2753,17.2561,17.2753,1200.0
2008-10-21 12:15:00,17.86,17.86,17.83,17.83,8400.0,17.2079,17.2079,17.179,17.179,8400.0
2008-10-21 12:20:00,17.85,17.86,17.85,17.86,12900.0,17.1983,17.2079,17.1983,17.2079,12900.0
2008-10-21 12:25:00,17.82,17.84,17.82,17.84,900.0,17.1694,17.1886,17.1694,17.1886,900.0
2008-10-21 12:30:00,17.84,17.84,17.84,17.84,2700.0,17.1886,17.1886,17.1886,17.1886,2700.0
2008-10-21 12:35:00,17.91,17.92,17.91,17.92,1800.0,17.2561,17.2657,17.2561,17.2657,1800.0
2008-10-21 12:40:00,17.94,17.94,17.91,17.92,3600.0,17.285,17.285,17.2561,17.2657,3600.0
2008-10-21 12:45:00,17.91,17.92,17.87,17.89,6600.0,17.2561,17.2657,17.2175,17.2368,6600.0
2008-10-21 12:50:00,17.89,17.89,17.87,17.87,900.0,17.2368,17.2368,17.2175,17.2175,900.0
2008-10-21 12:55:00,17.85,17.85,17.81,17.81,3900.0,17.1983,17.1983,17.1597,17.1597,3900.0
2008-10-21 13:00:00,17.79,17.82,17.79,17.82,3300.0,17.1404,17.1694,17.1404,17.1694,3300.0
2008-10-21 13:05:00,17.84,17.9,17.84,17.88,15000.0,17.1886,17.2464,17.1886,17.2272,15000.0
2008-10-21 13:10:00,17.87,17.87,17.85,17.86,3300.0,17.2175,17.2175,17.1983,17.2079,3300.0
2008-10-21 13:15:00,17.9,17.9,17.87,17.87,1200.0,17.2464,17.2464,17.2175,17.2175,1200.0
2008-10-21 13:20:00,17.9,17.98,17.9,17.95,8700.0,17.2464,17.3235,17.2464,17.2946,8700.0
2008-10-21 13:25:00,17.92,17.92,17.92,17.92,600.0,17.2657,17.2657,17.2657,17.2657,600.0
2008-10-21 13:30:00,17.91,17.91,17.89,17.9,2700.0,17.2561,17.2561,17.2368,17.2464,2700.0
2008-10-21 13:35:00,17.92,17.93,17.9,17.92,13500.0,17.2657,17.2753,17.2464,17.2657,13500.0
2008-10-21 13:40:00,17.94,17.94,17.94,17.94,300.0,17.285,17.285,17.285,17.285,300.0
2008-10-21 13:45:00,17.96,17.97,17.93,17.97,3900.0,17.3042,17.3139,17.2753,17.3139,3900.0
2008-10-21 13:50:00,17.94,17.98,17.94,17.98,30600.0,17.285,17.3235,17.285,17.3235,30600.0
2008-10-21 13:55:00,17.93,17.95,17.93,17.95,2100.0,17.2753,17.2946,17.2753,17.2946,2100.0
2008-10-21 14:00:00,17.98,17.99,17.98,17.99,1500.0,17.3235,17.3331,17.3235,17.3331,1500.0
2008-10-21 14:05:00,17.98,18.01,17.98,17.98,3600.0,17.3235,17.3524,17.3235,17.3235,3600.0
2008-10-21 14:10:00,18.01,18.01,18.01,18.01,600.0,17.3524,17.3524,17.3524,17.3524,600.0
2008-10-21 14:15:00,18.06,18.08,18.06,18.08,3600.0,17.4006,17.4199,17.4006,17.4199,3600.0
2008-10-21 14:20:00,18.08,18.08,18.08,18.08,0.0,17.4199,17.4199,17.4199,17.4199,0.0
2008-10-21 14:25:00,18.03,18.05,18.03,18.05,2700.0,17.3717,17.391,17.3717,17.391,2700.0
2008-10-21 14:30:00,18.11,18.12,18.06,18.06,4200.0,17.4488,17.4584,17.4006,17.4006,4200.0
2008-10-21 14:35:00,18.06,18.06,18.03,18.06,12600.0,17.4006,17.4006,17.3717,17.4006,12600.0
2008-10-21 14:40:00,18.12,18.12,18.1,18.1,24000.0,17.4584,17.4584,17.4391,17.4391,24000.0
2008-10-21 14:45:00,18.13,18.16,18.13,18.14,9900.0,17.468,17.4969,17.468,17.4777,9900.0
2008-10-21 14:50:00,18.11,18.12,18.1,18.12,21600.0,17.4488,17.4584,17.4391,17.4584,21600.0
2008-10-21 14:55:00,18.1,18.11,18.1,18.1,3600.0,17.4391,17.4488,17.4391,17.4391,3600.0
2008-10-21 15:00:00,18.12,18.15,18.11,18.15,24300.0,17.4584,17.4873,17.4488,17.4873,24300.0
2008-10-21 15:05:00,18.12,18.15,18.09,18.15,114000.0,17.4584,17.4873,17.4295,17.4873,114000.0
2008-10-21 15:10:00,18.13,18.13,18.13,18.13,2400.0,17.468,17.468,17.468,17.468,2400.0
2008-10-21 15:15:00,18.1,18.1,18.01,18.01,7800.0,17.4391,17.4391,17.3524,17.3524,7800.0
2008-10-21 15:20:00,18.0,18.03,17.93,17.95,8700.0,17.3428,17.3717,17.2753,17.2946,8700.0
2008-10-21 15:25:00,17.97,17.97,17.92,17.92,5700.0,17.3139,17.3139,17.2657,17.2657,5700.0
2008-10-21 15:30:00,17.93,17.97,17.86,17.88,10800.0,17.2753,17.3139,17.2079,17.2272,10800.0
2008-10-21 15:35:00,17.93,17.93,17.87,17.9,3600.0,17.2753,17.2753,17.2175,17.2464,3600.0
2008-10-21 15:40:00,17.92,17.98,17.89,17.89,12900.0,17.2657,17.3235,17.2368,17.2368,12900.0
2008-10-21 15:45:00,17.89,17.91,17.76,17.78,14100.0,17.2368,17.2561,17.1115,17.1308,14100.0
2008-10-21 15:50:00,17.87,17.87,17.79,17.87,13500.0,17.2175,17.2175,17.1404,17.2175,13500.0
2008-10-21 15:55:00,17.87,17.88,17.79,17.83,36300.0,17.2175,17.2272,17.1404,17.179,36300.0
2008-10-21 16:00:00,17.83,17.83,17.83,17.83,0.0,17.179,17.179,17.179,17.179,0.0
2008-10-21 16:05:00,17.83,17.83,17.83,17.83,0.0,17.179,17.179,17.179,17.179,0.0
2008-10-21 16:10:00,17.83,17.83,17.83,17.83,0.0,17.179,17.179,17.179,17.179,0.0
2008-10-22 09:30:00,17.8,17.8,17.57,17.57,12000.0,17.1501,17.1501,16.9285,16.9285,12000.0
2008-10-22 09:35:00,17.51,17.51,17.38,17.43,12300.0,16.8707,16.8707,16.7454,16.7936,12300.0
2008-10-22 09:40:00,17.41,17.44,17.36,17.4,59400.0,16.7743,16.8032,16.7261,16.7647,59400.0
2008-10-22 09:45:00,17.41,17.43,17.41,17.43,3000.0,16.7743,16.7936,16.7743,16.7936,3000.0
2008-10-22 09:50:00,17.38,17.38,17.3,17.31,10500.0,16.7454,16.7454,16.6683,16.678,10500.0
2008-10-22 09:55:00,17.31,17.32,17.3,17.32,9600.0,16.678,16.6876,16.6683,16.6876,9600.0
2008-10-22 10:00:00,17.33,17.35,17.32,17.32,1800.0,16.6972,16.7165,16.6876,16.6876,1800.0
2008-10-22 10:05:00,17.24,17.24,17.22,17.22,5400.0,16.6105,16.6105,16.5913,16.5913,5400.0
2008-10-22 10:10:00,17.19,17.27,17.19,17.27,15600.0,16.5624,16.6394,16.5624,16.6394,15600.0
2008-10-22 10:15:00,17.26,17.3,17.25,17.25,3000.0,16.6298,16.6683,16.6202,16.6202,3000.0
2008-10-22 10:20:00,17.24,17.24,17.22,17.22,1200.0,16.6105,16.6105,16.5913,16.5913,1200.0
2008-10-22 10:25:00,17.21,17.21,17.15,17.2,12000.0,16.5816,16.5816,16.5238,16.572,12000.0
2008-10-22 10:30:00,17.23,17.23,17.21,17.21,600.0,16.6009,16.6009,16.5816,16.5816,600.0
2008-10-22 10:35:00,17.27,17.29,17.26,17.26,12000.0,16.6394,16.6587,16.6298,16.6298,12000.0
2008-10-22 10:40:00,17.36,17.4,17.36,17.4,3600.0,16.7261,16.7647,16.7261,16.7647,3600.0
2008-10-22 10:45:00,17.37,17.46,17.36,17.45,24600.0,16.7358,16.8225,16.7261,16.8129,24600.0
2008-10-22 10:50:00,17.41,17.44,17.41,17.44,2100.0,16.7743,16.8032,16.7743,16.8032,2100.0
2008-10-22 10:55:00,17.47,17.47,17.4,17.4,2400.0,16.8321,16.8321,16.7647,16.7647,2400.0
2008-10-22 11:00:00,17.39,17.39,17.33,17.37,2100.0,16.7551,16.7551,16.6972,16.7358,2100.0
2008-10-22 11:05:00,17.38,17.38,17.29,17.29,31500.0,16.7454,16.7454,16.6587,16.6587,31500.0
2008-10-22 11:10:00,17.36,17.37,17.36,17.37,600.0,16.7261,16.7358,16.7261,16.7358,600.0
2008-10-22 11:15:00,17.39,17.42,17.39,17.42,1500.0,16.7551,16.784,16.7551,16.784,1500.0
2008-10-22 11:20:00,17.39,17.39,17.39,17.39,300.0,16.7551,16.7551,16.7551,16.7551,300.0
2008-10-22 11:25:00,17.34,17.35,17.34,17.35,900.0,16.7069,16.7165,16.7069,16.7165,900.0
2008-10-22 11:30:00,17.37,17.39,17.37,17.39,900.0,16.7358,16.7551,16.7358,16.7551,900.0
2008-10-22 11:35:00,17.39,17.39,17.39,17.39,0.0,16.7551,16.7551,16.7551,16.7551,0.0
2008-10-22 11:40:00,17.35,17.4,17.35,17.4,6000.0,16.7165,16.7647,16.7165,16.7647,6000.0
2008-10-22 11:45:00,17.41,17.41,17.39,17.39,1500.0,16.7743,16.7743,16.7551,16.7551,1500.0
2008-10-22 11:50:00,17.42,17.42,17.42,17.42,900.0,16.784,16.784,16.784,16.784,900.0
2008-10-22 11:55:00,17.46,17.46,17.46,17.46,6900.0,16.8225,16.8225,16.8225,16.8225,6900.0
2008-10-22 12:00:00,17.45,17.45,17.42,17.42,900.0,16.8129,16.8129,16.784,16.784,900.0
2008-10-22 12:05:00,17.43,17.51,17.43,17.51,3300.0,16.7936,16.8707,16.7936,16.8707,3300.0
2008-10-22 12:10:00,17.47,17.49,17.47,17.49,600.0,16.8321,16.8514,16.8321,16.8514,600.0
2008-10-22 12:15:00,17.48,17.51,17.48,17.48,3300.0,16.8418,16.8707,16.8418,16.8418,3300.0
2008-10-22 12:20:00,17.53,17.53,17.53,17.53,300.0,16.8899,16.8899,16.8899,16.8899,300.0
2008-10-22 12:25:00,17.52,17.53,17.52,17.52,900.0,16.8803,16.8899,16.8803,16.8803,900.0
2008-10-22 12:30:00,17.53,17.53,17.52,17.52,900.0,16.8899,16.8899,16.8803,16.8803,900.0
2008-10-22 12:35:00,17.52,17.52,17.52,17.52,0.0,16.8803,16.8803,16.8803,16.8803,0.0
2008-10-22 12:40:00,17.52,17.52,17.52,17.52,0.0,16.8803,16.8803,16.8803,16.8803,0.0
2008-10-22 12:45:00,17.45,17.45,17.45,17.45,3900.0,16.8129,16.8129,16.8129,16.8129,3900.0
2008-10-22 12:50:00,17.45,17.45,17.45,17.45,0.0,16.8129,16.8129,16.8129,16.8129,0.0
2008-10-22 12:55:00,17.42,17.42,17.4,17.4,1800.0,16.784,16.784,16.7647,16.7647,1800.0
2008-10-22 13:00:00,17.35,17.37,17.34,17.37,4200.0,16.7165,16.7358,16.7069,16.7358,4200.0
2008-10-22 13:05:00,17.39,17.39,17.39,17.39,300.0,16.7551,16.7551,16.7551,16.7551,300.0
2008-10-22 13:10:00,17.39,17.39,17.39,17.39,0.0,16.7551,16.7551,16.7551,16.7551,0.0
2008-10-22 13:15:00,17.32,17.32,17.32,17.32,7500.0,16.6876,16.6876,16.6876,16.6876,7500.0
2008-10-22 13:20:00,17.29,17.29,17.28,17.28,2400.0,16.6587,16.6587,16.6491,16.6491,2400.0
2008-10-22 13:25:00,17.27,17.27,17.27,17.27,300.0,16.6394,16.6394,16.6394,16.6394,300.0
2008-10-22 13:30:00,17.28,17.29,17.28,17.29,1200.0,16.6491,16.6587,16.6491,16.6587,1200.0
2008-10-22 13:35:00,17.22,17.24,17.22,17.24,4800.0,16.5913,16.6105,16.5913,16.6105,4800.0
2008-10-22 13:40:00,17.22,17.25,17.22,17.23,2700.0,16.5913,16.6202,16.5913,16.6009,2700.0
2008-10-22 13:45:00,17.23,17.28,17.23,17.28,3600.0,16.6009,16.6491,16.6009,16.6491,3600.0
2008-10-22 13:50:00,17.27,17.27,17.21,17.25,2700.0,16.6394,16.6394,16.5816,16.6202,2700.0
2008-10-22 13:55:00,17.26,17.3,17.24,17.3,3300.0,16.6298,16.6683,16.6105,16.6683,3300.0
2008-10-22 14:00:00,17.29,17.29,17.29,17.29,300.0,16.6587,16.6587,16.6587,16.6587,300.0
2008-10-22 14:05:00,17.29,17.3,17.25,17.25,2400.0,16.6587,16.6683,16.6202,16.6202,2400.0
2008-10-22 14:10:00,17.23,17.23,17.23,17.23,600.0,16.6009,16.6009,16.6009,16.6009,600.0
2008-10-22 14:15:00,17.23,17.23,17.2,17.23,19500.0,16.6009,16.6009,16.572,16.6009,19500.0
2008-10-22 14:20:00,17.25,17.34,17.25,17.34,77100.0,16.6202,16.7069,16.6202,16.7069,77100.0
2008-10-22 14:25:00,17.32,17.33,17.31,17.33,1500.0,16.6876,16.6972,16.678,16.6972,1500.0
2008-10-22 14:30:00,17.34,17.34,17.25,17.25,4200.0,16.7069,16.7069,16.6202,16.6202,4200.0
2008-10-22 14:35:00,17.23,17.23,17.19,17.19,3600.0,16.6009,16.6009,16.5624,16.5624,3600.0
2008-10-22 14:40:00,17.14,17.14,17.14,17.14,300.0,16.5142,16.5142,16.5142,16.5142,300.0
2008-10-22 14:45:00,17.16,17.19,17.15,17.17,3300.0,16.5334,16.5624,16.5238,16.5431,3300.0
2008-10-22 14:50:00,17.17,17.17,17.14,17.14,1500.0,16.5431,16.5431,16.5142,16.5142,1500.0
2008-10-22 14:55:00,17.16,17.21,17.16,17.2,2400.0,16.5334,16.5816,16.5334,16.572,2400.0
2008-10-22 15:00:00,17.22,17.24,17.19,17.24,2700.0,16.5913,16.6105,16.5624,16.6105,2700.0
2008-10-22 15:05:00,17.2,17.22,17.2,17.22,11700.0,16.572,16.5913,16.572,16.5913,11700.0
2008-10-22 15:10:00,17.25,17.25,17.18,17.18,9900.0,16.6202,16.6202,16.5527,16.5527,9900.0
2008-10-22 15:15:00,17.17,17.17,17.12,17.13,4800.0,16.5431,16.5431,16.4949,16.5045,4800.0
2008-10-22 15:20:00,17.14,17.16,17.13,17.15,6000.0,16.5142,16.5334,16.5045,16.5238,6000.0
2008-10-22 15:25:00,17.16,17.21,17.09,17.09,9600.0,16.5334,16.5816,16.466,16.466,9600.0
2008-10-22 15:30:00,17.06,17.08,17.04,17.04,9300.0,16.4371,16.4564,16.4178,16.4178,9300.0
2008-10-22 15:35:00,17.04,17.05,16.98,16.98,33900.0,16.4178,16.4275,16.36,16.36,33900.0
2008-10-22 15:40:00,16.98,17.02,16.93,17.02,76800.0,16.36,16.3986,16.3118,16.3986,76800.0
2008-10-22 15:45:00,17.01,17.16,17.0,17.16,20400.0,16.3889,16.5334,16.3793,16.5334,20400.0
2008-10-22 15:50:00,17.11,17.3,17.11,17.25,13200.0,16.4853,16.6683,16.4853,16.6202,13200.0
2008-10-22 15:55:00,17.3,17.3,17.21,17.23,45600.0,16.6683,16.6683,16.5816,16.6009,45600.0
2008-10-22 16:00:00,17.23,17.23,17.23,17.23,0.0,16.6009,16.6009,16.6009,16.6009,0.0
2008-10-22 16:05:00,17.25,17.25,17.25,17.25,1800.0,16.6202,16.6202,16.6202,16.6202,1800.0
2008-10-22 16:10:00,17.25,17.25,17.25,17.25,0.0,16.6202,16.6202,16.6202,16.6202,0.0
2008-10-23 09:30:00,17.21,17.36,17.21,17.28,5100.0,16.5816,16.7261,16.5816,16.6491,5100.0
2008-10-23 09:35:00,17.36,17.36,17.31,17.31,600.0,16.7261,16.7261,16.678,16.678,600.0
2008-10-23 09:40:00,17.29,17.29,17.25,17.28,8400.0,16.6587,16.6587,16.6202,16.6491,8400.0
2008-10-23 09:45:00,17.27,17.32,17.19,17.19,4500.0,16.6394,16.6876,16.5624,16.5624,4500.0
2008-10-23 09:50:00,17.11,17.14,17.11,17.13,4200.0,16.4853,16.5142,16.4853,16.5045,4200.0
2008-10-23 09:55:00,17.12,17.12,17.12,17.12,3000.0,16.4949,16.4949,16.4949,16.4949,3000.0
2008-10-23 10:00:00,17.17,17.22,17.16,17.17,104700.0,16.5431,16.5913,16.5334,16.5431,104700.0
2008-10-23 10:05:00,17.25,17.31,17.25,17.28,44700.0,16.6202,16.678,16.6202,16.6491,44700.0
2008-10-23 10:10:00,17.25,17.29,17.25,17.27,5100.0,16.6202,16.6587,16.6202,16.6394,5100.0
2008-10-23 10:15:00,17.22,17.22,17.15,17.16,4500.0,16.5913,16.5913,16.5238,16.5334,4500.0
2008-10-23 10:20:00,17.17,17.21,17.17,17.19,35400.0,16.5431,16.5816,16.5431,16.5624,35400.0
2008-10-23 10:25:00,17.09,17.12,17.06,17.08,19200.0,16.466,16.4949,16.4371,16.4564,19200.0
2008-10-23 10:30:00,17.09,17.18,17.09,17.18,4500.0,16.466,16.5527,16.466,16.5527,4500.0
2008-10-23 10:35:00,17.15,17.17,17.13,17.17,14400.0,16.5238,16.5431,16.5045,16.5431,14400.0
2008-10-23 10:40:00,17.17,17.38,17.17,17.38,21000.0,16.5431,16.7454,16.5431,16.7454,21000.0
2008-10-23 10:45:00,17.37,17.37,17.32,17.32,2400.0,16.7358,16.7358,16.6876,16.6876,2400.0
2008-10-23 10:50:00,17.31,17.36,17.31,17.36,3600.0,16.678,16.7261,16.678,16.7261,3600.0
2008-10-23 10:55:00,17.38,17.42,17.35,17.42,5100.0,16.7454,16.784,16.7165,16.784,5100.0
2008-10-23 11:00:00,17.46,17.46,17.46,17.46,4200.0,16.8225,16.8225,16.8225,16.8225,4200.0
2008-10-23 11:05:00,17.32,17.32,17.32,17.32,1800.0,16.6876,16.6876,16.6876,16.6876,1800.0
2008-10-23 11:10:00,17.34,17.36,17.3,17.3,8700.0,16.7069,16.7261,16.6683,16.6683,8700.0
2008-10-23 11:15:00,17.31,17.33,17.25,17.27,6300.0,16.678,16.6972,16.6202,16.6394,6300.0
2008-10-23 11:20:00,17.27,17.27,17.25,17.27,5700.0,16.6394,16.6394,16.6202,16.6394,5700.0
2008-10-23 11:25:00,17.24,17.24,17.21,17.23,4500.0,16.6105,16.6105,16.5816,16.6009,4500.0
2008-10-23 11:30:00,17.23,17.24,17.23,17.23,1800.0,16.6009,16.6105,16.6009,16.6009,1800.0
2008-10-23 11:35:00,17.23,17.26,17.23,17.26,600.0,16.6009,16.6298,16.6009,16.6298,600.0
2008-10-23 11:40:00,17.26,17.26,17.26,17.26,0.0,16.6298,16.6298,16.6298,16.6298,0.0
2008-10-23 11:45:00,17.17,17.17,17.17,17.17,300.0,16.5431,16.5431,16.5431,16.5431,300.0
2008-10-23 11:50:00,17.17,17.17,17.17,17.17,0.0,16.5431,16.5431,16.5431,16.5431,0.0
2008-10-23 11:55:00,17.17,17.17,17.17,17.17,0.0,16.5431,16.5431,16.5431,16.5431,0.0
2008-10-23 12:00:00,17.19,17.19,17.09,17.1,108600.0,16.5624,16.5624,16.466,16.4756,108600.0
2008-10-23 12:05:00,17.1,17.1,17.07,17.07,26400.0,16.4756,16.4756,16.4467,16.4467,26400.0
2008-10-23 12:10:00,17.07,17.08,17.06,17.06,7800.0,16.4467,16.4564,16.4371,16.4371,7800.0
2008-10-23 12:15:00,17.08,17.08,16.98,16.99,25500.0,16.4564,16.4564,16.36,16.3697,25500.0
2008-10-23 12:20:00,16.98,16.99,16.94,16.94,11100.0,16.36,16.3697,16.3215,16.3215,11100.0
2008-10-23 12:25:00,16.85,16.87,16.8,16.8,15000.0,16.2348,16.254,16.1866,16.1866,15000.0
2008-10-23 12:30:00,16.79,16.83,16.79,16.8,43800.0,16.177,16.2155,16.177,16.1866,43800.0
2008-10-23 12:35:00,16.82,16.83,16.73,16.74,40800.0,16.2059,16.2155,16.1191,16.1288,40800.0
2008-10-23 12:40:00,16.72,16.75,16.69,16.75,125700.0,16.1095,16.1384,16.0806,16.1384,125700.0
2008-10-23 12:45:00,16.76,16.79,16.74,16.79,12300.0,16.1481,16.177,16.1288,16.177,12300.0
2008-10-23 12:50:00,16.79,16.79,16.79,16.79,0.0,16.177,16.177,16.177,16.177,0.0
2008-10-23 12:55:00,16.71,16.71,16.71,16.71,2400.0,16.0999,16.0999,16.0999,16.0999,2400.0
2008-10-23 13:00:00,16.68,16.72,16.64,16.64,22500.0,16.071,16.1095,16.0324,16.0324,22500.0
2008-10-23 13:05:00,16.61,16.65,16.55,16.62,4800.0,16.0035,16.0421,15.9457,16.0132,4800.0
2008-10-23 13:10:00,16.59,16.59,16.56,16.56,900.0,15.9843,15.9843,15.9554,15.9554,900.0
2008-10-23 13:15:00,16.58,16.66,16.58,16.66,900.0,15.9746,16.0517,15.9746,16.0517,900.0
2008-10-23 13:20:00,16.57,16.59,16.57,16.59,2700.0,15.965,15.9843,15.965,15.9843,2700.0
2008-10-23 13:25:00,16.55,16.59,16.5,16.5,47700.0,15.9457,15.9843,15.8975,15.8975,47700.0
2008-10-23 13:30:00,16.53,16.53,16.48,16.5,48600.0,15.9265,15.9265,15.8783,15.8975,48600.0
2008-10-23 13:35:00,16.46,16.51,16.46,16.51,68700.0,15.859,15.9072,15.859,15.9072,68700.0
2008-10-23 13:40:00,16.48,16.48,16.47,16.47,900.0,15.8783,15.8783,15.8686,15.8686,900.0
2008-10-23 13:45:00,16.42,16.44,16.41,16.43,6600.0,15.8205,15.8397,15.8108,15.8301,6600.0
2008-10-23 13:50:00,16.39,16.45,16.38,16.45,18300.0,15.7916,15.8494,15.7819,15.8494,18300.0
2008-10-23 13:55:00,16.45,16.47,16.45,16.47,6300.0,15.8494,15.8686,15.8494,15.8686,6300.0
2008-10-23 14:00:00,16.33,16.34,16.33,16.33,22200.0,15.7338,15.7434,15.7338,15.7338,22200.0
2008-10-23 14:05:00,16.33,16.38,16.33,16.34,900.0,15.7338,15.7819,15.7338,15.7434,900.0
2008-10-23 14:10:00,16.3,16.3,16.24,16.24,3000.0,15.7048,15.7048,15.647,15.647,3000.0
2008-10-23 14:15:00,16.25,16.29,16.25,16.25,4800.0,15.6567,15.6952,15.6567,15.6567,4800.0
2008-10-23 14:20:00,16.18,16.19,16.15,16.19,4800.0,15.5892,15.5989,15.5603,15.5989,4800.0
2008-10-23 14:25:00,16.35,16.39,16.35,16.39,10800.0,15.753,15.7916,15.753,15.7916,10800.0
2008-10-23 14:30:00,16.38,16.53,16.37,16.53,9300.0,15.7819,15.9265,15.7723,15.9265,9300.0
2008-10-23 14:35:00,16.49,16.58,16.49,16.58,21900.0,15.8879,15.9746,15.8879,15.9746,21900.0
2008-10-23 14:40:00,16.58,16.62,16.44,16.49,5700.0,15.9746,16.0132,15.8397,15.8879,5700.0
2008-10-23 14:45:00,16.61,16.61,16.43,16.45,3300.0,16.0035,16.0035,15.8301,15.8494,3300.0
2008-10-23 14:50:00,16.45,16.45,16.4,16.4,600.0,15.8494,15.8494,15.8012,15.8012,600.0
2008-10-23 14:55:00,16.37,16.4,16.36,16.4,7800.0,15.7723,15.8012,15.7627,15.8012,7800.0
2008-10-23 15:00:00,16.46,16.5,16.46,16.5,3600.0,15.859,15.8975,15.859,15.8975,3600.0
2008-10-23 15:05:00,16.49,16.64,16.49,16.64,17400.0,15.8879,16.0324,15.8879,16.0324,17400.0
2008-10-23 15:10:00,16.72,16.74,16.7,16.73,20400.0,16.1095,16.1288,16.0902,16.1191,20400.0
2008-10-23 15:15:00,16.73,16.73,16.6,16.6,102600.0,16.1191,16.1191,15.9939,15.9939,102600.0
2008-10-23 15:20:00,16.63,16.84,16.61,16.81,63900.0,16.0228,16.2251,16.0035,16.1962,63900.0
2008-10-23 15:25:00,16.73,16.74,16.69,16.69,1500.0,16.1191,16.1288,16.0806,16.0806,1500.0
2008-10-23 15:30:00,16.69,16.7,16.54,16.61,13800.0,16.0806,16.0902,15.9361,16.0035,13800.0
2008-10-23 15:35:00,16.63,16.7,16.6,16.61,10200.0,16.0228,16.0902,15.9939,16.0035,10200.0
2008-10-23 15:40:00,16.58,16.76,16.58,16.76,2400.0,15.9746,16.1481,15.9746,16.1481,2400.0
2008-10-23 15:45:00,16.84,16.97,16.84,16.97,4500.0,16.2251,16.3504,16.2251,16.3504,4500.0
2008-10-23 15:50:00,16.97,16.97,16.89,16.92,900.0,16.3504,16.3504,16.2733,16.3022,900.0
2008-10-23 15:55:00,16.97,16.98,16.97,16.98,2100.0,16.3504,16.36,16.3504,16.36,2100.0
2008-10-23 16:00:00,16.92,16.92,16.92,16.92,1200.0,16.3022,16.3022,16.3022,16.3022,1200.0
2008-10-23 16:05:00,16.92,16.92,16.92,16.92,0.0,16.3022,16.3022,16.3022,16.3022,0.0
2008-10-23 16:10:00,16.92,16.92,16.92,16.92,0.0,16.3022,16.3022,16.3022,16.3022,0.0
2008-10-24 09:30:00,16.0,16.07,16.0,16.07,1800.0,15.4158,15.4832,15.4158,15.4832,1800.0
2008-10-24 09:35:00,16.09,16.17,16.04,16.17,2400.0,15.5025,15.5796,15.4543,15.5796,2400.0
2008-10-24 09:40:00,16.21,16.31,16.16,16.19,67200.0,15.6181,15.7145,15.57,15.5989,67200.0
2008-10-24 09:45:00,16.19,16.3,16.19,16.3,3600.0,15.5989,15.7048,15.5989,15.7048,3600.0
2008-10-24 09:50:00,16.38,16.44,16.35,16.44,3000.0,15.7819,15.8397,15.753,15.8397,3000.0
2008-10-24 09:55:00,16.41,16.55,16.41,16.47,5700.0,15.8108,15.9457,15.8108,15.8686,5700.0
2008-10-24 10:00:00,16.51,16.53,16.45,16.46,32400.0,15.9072,15.9265,15.8494,15.859,32400.0
2008-10-24 10:05:00,16.44,16.49,16.38,16.41,14700.0,15.8397,15.8879,15.7819,15.8108,14700.0
2008-10-24 10:10:00,16.35,16.35,16.28,16.31,42600.0,15.753,15.753,15.6856,15.7145,42600.0
2008-10-24 10:15:00,16.3,16.38,16.3,16.33,6600.0,15.7048,15.7819,15.7048,15.7338,6600.0
2008-10-24 10:20:00,16.35,16.35,16.28,16.28,8400.0,15.753,15.753,15.6856,15.6856,8400.0
2008-10-24 10:25:00,16.23,16.3,16.23,16.3,15300.0,15.6374,15.7048,15.6374,15.7048,15300.0
2008-10-24 10:30:00,16.34,16.34,16.32,16.33,14700.0,15.7434,15.7434,15.7241,15.7338,14700.0
2008-10-24 10:35:00,16.27,16.27,16.27,16.27,600.0,15.6759,15.6759,15.6759,15.6759,600.0
2008-10-24 10:40:00,16.23,16.23,16.23,16.23,300.0,15.6374,15.6374,15.6374,15.6374,300.0
2008-10-24 10:45:00,16.29,16.29,16.28,16.28,54600.0,15.6952,15.6952,15.6856,15.6856,54600.0
2008-10-24 10:50:00,16.33,16.33,16.33,16.33,600.0,15.7338,15.7338,15.7338,15.7338,600.0
2008-10-24 10:55:00,16.3,16.34,16.3,16.34,17400.0,15.7048,15.7434,15.7048,15.7434,17400.0
2008-10-24 11:00:00,16.38,16.38,16.38,16.38,1500.0,15.7819,15.7819,15.7819,15.7819,1500.0
2008-10-24 11:05:00,16.37,16.37,16.33,16.33,1800.0,15.7723,15.7723,15.7338,15.7338,1800.0
2008-10-24 11:10:00,16.33,16.33,16.33,16.33,900.0,15.7338,15.7338,15.7338,15.7338,900.0
2008-10-24 11:15:00,16.3,16.34,16.3,16.34,1200.0,15.7048,15.7434,15.7048,15.7434,1200.0
2008-10-24 11:20:00,16.42,16.46,16.41,16.41,7200.0,15.8205,15.859,15.8108,15.8108,7200.0
2008-10-24 11:25:00,16.41,16.41,16.41,16.41,900.0,15.8108,15.8108,15.8108,15.8108,900.0
2008-10-24 11:30:00,16.42,16.43,16.38,16.38,30600.0,15.8205,15.8301,15.7819,15.7819,30600.0
2008-10-24 11:35:00,16.44,16.57,16.44,16.56,1500.0,15.8397,15.965,15.8397,15.9554,1500.0
2008-10-24 11:40:00,16.51,16.51,16.49,16.49,2400.0,15.9072,15.9072,15.8879,15.8879,2400.0
2008-10-24 11:45:00,16.49,16.53,16.49,16.53,900.0,15.8879,15.9265,15.8879,15.9265,900.0
2008-10-24 11:50:00,16.44,16.44,16.44,16.44,1800.0,15.8397,15.8397,15.8397,15.8397,1800.0
2008-10-24 11:55:00,16.49,16.49,16.46,16.48,1200.0,15.8879,15.8879,15.859,15.8783,1200.0
2008-10-24 12:00:00,16.43,16.45,16.42,16.45,3000.0,15.8301,15.8494,15.8205,15.8494,3000.0
2008-10-24 12:05:00,16.45,16.48,16.45,16.48,600.0,15.8494,15.8783,15.8494,15.8783,600.0
2008-10-24 12:10:00,16.48,16.57,16.48,16.55,1800.0,15.8783,15.965,15.8783,15.9457,1800.0
2008-10-24 12:15:00,16.52,16.52,16.52,16.52,600.0,15.9168,15.9168,15.9168,15.9168,600.0
2008-10-24 12:20:00,16.53,16.53,16.46,16.46,1500.0,15.9265,15.9265,15.859,15.859,1500.0
2008-10-24 12:25:00,16.45,16.47,16.42,16.42,17100.0,15.8494,15.8686,15.8205,15.8205,17100.0
2008-10-24 12:30:00,16.43,16.43,16.42,16.42,6000.0,15.8301,15.8301,15.8205,15.8205,6000.0
2008-10-24 12:35:00,16.45,16.45,16.45,16.45,600.0,15.8494,15.8494,15.8494,15.8494,600.0
2008-10-24 12:40:00,16.43,16.43,16.42,16.42,17400.0,15.8301,15.8301,15.8205,15.8205,17400.0
2008-10-24 12:45:00,16.37,16.38,16.34,16.38,13800.0,15.7723,15.7819,15.7434,15.7819,13800.0
2008-10-24 12:50:00,16.43,16.43,16.43,16.43,600.0,15.8301,15.8301,15.8301,15.8301,600.0
2008-10-24 12:55:00,16.42,16.47,16.42,16.47,1200.0,15.8205,15.8686,15.8205,15.8686,1200.0
2008-10-24 13:00:00,16.44,16.46,16.44,16.46,1800.0,15.8397,15.859,15.8397,15.859,1800.0
2008-10-24 13:05:00,16.44,16.44,16.44,16.44,300.0,15.8397,15.8397,15.8397,15.8397,300.0
2008-10-24 13:10:00,16.46,16.46,16.46,16.46,600.0,15.859,15.859,15.859,15.859,600.0
2008-10-24 13:15:00,16.47,16.47,16.47,16.47,600.0,15.8686,15.8686,15.8686,15.8686,600.0
2008-10-24 13:20:00,16.55,16.55,16.55,16.55,300.0,15.9457,15.9457,15.9457,15.9457,300.0
2008-10-24 13:25:00,16.52,16.52,16.45,16.47,32400.0,15.9168,15.9168,15.8494,15.8686,32400.0
2008-10-24 13:30:00,16.39,16.42,16.35,16.35,4800.0,15.7916,15.8205,15.753,15.753,4800.0
2008-10-24 13:35:00,16.38,16.39,16.33,16.33,3000.0,15.7819,15.7916,15.7338,15.7338,3000.0
2008-10-24 13:40:00,16.33,16.36,16.31,16.32,76800.0,15.7338,15.7627,15.7145,15.7241,76800.0
2008-10-24 13:45:00,16.26,16.26,16.26,16.26,600.0,15.6663,15.6663,15.6663,15.6663,600.0
2008-10-24 13:50:00,16.27,16.34,16.27,16.3,3900.0,15.6759,15.7434,15.6759,15.7048,3900.0
2008-10-24 13:55:00,16.28,16.28,16.28,16.28,1200.0,15.6856,15.6856,15.6856,15.6856,1200.0
2008-10-24 14:00:00,16.26,16.26,16.26,16.26,1200.0,15.6663,15.6663,15.6663,15.6663,1200.0
2008-10-24 14:05:00,16.27,16.29,16.23,16.29,82800.0,15.6759,15.6952,15.6374,15.6952,82800.0
2008-10-24 14:10:00,16.32,16.41,16.32,16.33,4500.0,15.7241,15.8108,15.7241,15.7338,4500.0
2008-10-24 14:15:00,16.34,16.4,16.34,16.4,1800.0,15.7434,15.8012,15.7434,15.8012,1800.0
2008-10-24 14:20:00,16.41,16.41,16.41,16.41,600.0,15.8108,15.8108,15.8108,15.8108,600.0
2008-10-24 14:25:00,16.38,16.39,16.38,16.39,3000.0,15.7819,15.7916,15.7819,15.7916,3000.0
2008-10-24 14:30:00,16.44,16.45,16.44,16.45,1200.0,15.8397,15.8494,15.8397,15.8494,1200.0
2008-10-24 14:35:00,16.43,16.48,16.43,16.47,18000.0,15.8301,15.8783,15.8301,15.8686,18000.0
2008-10-24 14:40:00,16.49,16.5,16.49,16.5,1800.0,15.8879,15.8975,15.8879,15.8975,1800.0
2008-10-24 14:45:00,16.37,16.42,16.37,16.42,1500.0,15.7723,15.8205,15.7723,15.8205,1500.0
2008-10-24 14:50:00,16.45,16.45,16.45,16.45,600.0,15.8494,15.8494,15.8494,15.8494,600.0
2008-10-24 14:55:00,16.53,16.58,16.52,16.58,13500.0,15.9265,15.9746,15.9168,15.9746,13500.0
2008-10-24 15:00:00,16.62,16.68,16.62,16.62,14100.0,16.0132,16.071,16.0132,16.0132,14100.0
2008-10-24 15:05:00,16.59,16.67,16.59,16.65,3300.0,15.9843,16.0613,15.9843,16.0421,3300.0
2008-10-24 15:10:00,16.73,16.73,16.57,16.57,7800.0,16.1191,16.1191,15.965,15.965,7800.0
2008-10-24 15:15:00,16.55,16.61,16.48,16.48,77700.0,15.9457,16.0035,15.8783,15.8783,77700.0
2008-10-24 15:20:00,16.49,16.64,16.47,16.64,10800.0,15.8879,16.0324,15.8686,16.0324,10800.0
2008-10-24 15:25:00,16.62,16.62,16.6,16.6,9600.0,16.0132,16.0132,15.9939,15.9939,9600.0
2008-10-24 15:30:00,16.56,16.56,16.5,16.5,600.0,15.9554,15.9554,15.8975,15.8975,600.0
2008-10-24 15:35:00,16.53,16.53,16.47,16.47,4500.0,15.9265,15.9265,15.8686,15.8686,4500.0
2008-10-24 15:40:00,16.56,16.62,16.54,16.6,9600.0,15.9554,16.0132,15.9361,15.9939,9600.0
2008-10-24 15:45:00,16.59,16.59,16.56,16.57,8400.0,15.9843,15.9843,15.9554,15.965,8400.0
2008-10-24 15:50:00,16.57,16.57,16.57,16.57,1200.0,15.965,15.965,15.965,15.965,1200.0
2008-10-24 15:55:00,16.57,16.57,16.47,16.47,3600.0,15.965,15.965,15.8686,15.8686,3600.0
2008-10-24 16:00:00,16.47,16.47,16.47,16.47,0.0,15.8686,15.8686,15.8686,15.8686,0.0
2008-10-24 16:05:00,16.47,16.47,16.47,16.47,0.0,15.8686,15.8686,15.8686,15.8686,0.0
2008-10-24 16:10:00,16.47,16.47,16.47,16.47,0.0,15.8686,15.8686,15.8686,15.8686,0.0
2008-10-27 09:30:00,16.11,16.28,16.11,16.12,28500.0,15.5218,15.6856,15.5218,15.5314,28500.0
2008-10-27 09:35:00,16.09,16.11,16.02,16.09,32700.0,15.5025,15.5218,15.4351,15.5025,32700.0
2008-10-27 09:40:00,16.1,16.19,16.1,16.17,21000.0,15.5122,15.5989,15.5122,15.5796,21000.0
2008-10-27 09:45:00,16.17,16.17,16.04,16.05,17700.0,15.5796,15.5796,15.4543,15.464,17700.0
2008-10-27 09:50:00,16.06,16.09,16.06,16.09,30900.0,15.4736,15.5025,15.4736,15.5025,30900.0
2008-10-27 09:55:00,16.12,16.19,16.12,16.19,33600.0,15.5314,15.5989,15.5314,15.5989,33600.0
2008-10-27 10:00:00,16.19,16.29,16.19,16.29,14100.0,15.5989,15.6952,15.5989,15.6952,14100.0
2008-10-27 10:05:00,16.3,16.3,16.26,16.26,93000.0,15.7048,15.7048,15.6663,15.6663,93000.0
2008-10-27 10:10:00,16.24,16.24,16.17,16.17,55800.0,15.647,15.647,15.5796,15.5796,55800.0
2008-10-27 10:15:00,16.17,16.17,16.12,16.12,69300.0,15.5796,15.5796,15.5314,15.5314,69300.0
2008-10-27 10:20:00,16.12,16.12,16.07,16.07,9000.0,15.5314,15.5314,15.4832,15.4832,9000.0
2008-10-27 10:25:00,16.1,16.11,16.07,16.07,18000.0,15.5122,15.5218,15.4832,15.4832,18000.0
2008-10-27 10:30:00,16.07,16.07,15.98,15.98,32100.0,15.4832,15.4832,15.3965,15.3965,32100.0
2008-10-27 10:35:00,15.95,15.98,15.91,15.91,14100.0,15.3676,15.3965,15.3291,15.3291,14100.0
2008-10-27 10:40:00,15.93,15.93,15.86,15.88,8100.0,15.3484,15.3484,15.2809,15.3002,8100.0
2008-10-27 10:45:00,15.91,15.92,15.91,15.92,2700.0,15.3291,15.3387,15.3291,15.3387,2700.0
2008-10-27 10:50:00,15.95,15.95,15.95,15.95,600.0,15.3676,15.3676,15.3676,15.3676,600.0
2008-10-27 10:55:00,15.95,16.04,15.95,16.04,4800.0,15.3676,15.4543,15.3676,15.4543,4800.0
2008-10-27 11:00:00,16.08,16.08,16.07,16.07,1500.0,15.4929,15.4929,15.4832,15.4832,1500.0
2008-10-27 11:05:00,15.99,16.03,15.99,16.03,9600.0,15.4062,15.4447,15.4062,15.4447,9600.0
2008-10-27 11:10:00,16.06,16.17,16.06,16.16,6300.0,15.4736,15.5796,15.4736,15.57,6300.0
2008-10-27 11:15:00,16.18,16.18,16.09,16.09,900.0,15.5892,15.5892,15.5025,15.5025,900.0
2008-10-27 11:20:00,16.02,16.02,16.02,16.02,300.0,15.4351,15.4351,15.4351,15.4351,300.0
2008-10-27 11:25:00,15.95,15.95,15.95,15.95,900.0,15.3676,15.3676,15.3676,15.3676,900.0
2008-10-27 11:30:00,15.96,15.96,15.93,15.93,5700.0,15.3773,15.3773,15.3484,15.3484,5700.0
2008-10-27 11:35:00,15.95,15.98,15.94,15.98,4200.0,15.3676,15.3965,15.358,15.3965,4200.0
2008-10-27 11:40:00,15.92,15.94,15.92,15.94,6300.0,15.3387,15.358,15.3387,15.358,6300.0
2008-10-27 11:45:00,15.97,15.97,15.92,15.92,7500.0,15.3869,15.3869,15.3387,15.3387,7500.0
2008-10-27 11:50:00,15.88,15.91,15.87,15.9,1800.0,15.3002,15.3291,15.2905,15.3195,1800.0
2008-10-27 11:55:00,15.88,15.91,15.88,15.91,75300.0,15.3002,15.3291,15.3002,15.3291,75300.0
2008-10-27 12:00:00,15.98,15.98,15.98,15.98,900.0,15.3965,15.3965,15.3965,15.3965,900.0
2008-10-27 12:05:00,16.0,16.08,16.0,16.08,9300.0,15.4158,15.4929,15.4158,15.4929,9300.0
2008-10-27 12:10:00,16.08,16.08,16.08,16.08,600.0,15.4929,15.4929,15.4929,15.4929,600.0
2008-10-27 12:15:00,16.12,16.12,16.12,16.12,3000.0,15.5314,15.5314,15.5314,15.5314,3000.0
2008-10-27 12:20:00,16.06,16.07,16.06,16.06,3900.0,15.4736,15.4832,15.4736,15.4736,3900.0
2008-10-27 12:25:00,16.07,16.11,15.99,15.99,3900.0,15.4832,15.5218,15.4062,15.4062,3900.0
2008-10-27 12:30:00,16.02,16.02,16.02,16.02,600.0,15.4351,15.4351,15.4351,15.4351,600.0
2008-10-27 12:35:00,16.07,16.11,16.07,16.11,1800.0,15.4832,15.5218,15.4832,15.5218,1800.0
2008-10-27 12:40:00,16.1,16.11,16.09,16.11,5700.0,15.5122,15.5218,15.5025,15.5218,5700.0
2008-10-27 12:45:00,16.09,16.11,16.09,16.11,1500.0,15.5025,15.5218,15.5025,15.5218,1500.0
2008-10-27 12:50:00,16.16,16.16,16.15,16.15,1200.0,15.57,15.57,15.5603,15.5603,1200.0
2008-10-27 12:55:00,16.2,16.2,16.2,16.2,300.0,15.6085,15.6085,15.6085,15.6085,300.0
2008-10-27 13:00:00,16.2,16.2,16.2,16.2,0.0,15.6085,15.6085,15.6085,15.6085,0.0
2008-10-27 13:05:00,16.18,16.19,16.18,16.19,900.0,15.5892,15.5989,15.5892,15.5989,900.0
2008-10-27 13:10:00,16.18,16.18,16.16,16.17,9000.0,15.5892,15.5892,15.57,15.5796,9000.0
2008-10-27 13:15:00,16.23,16.23,16.21,16.21,1200.0,15.6374,15.6374,15.6181,15.6181,1200.0
2008-10-27 13:20:00,16.21,16.25,16.21,16.25,7800.0,15.6181,15.6567,15.6181,15.6567,7800.0
2008-10-27 13:25:00,16.25,16.28,16.25,16.28,600.0,15.6567,15.6856,15.6567,15.6856,600.0
2008-10-27 13:30:00,16.3,16.3,16.29,16.29,2100.0,15.7048,15.7048,15.6952,15.6952,2100.0
2008-10-27 13:35:00,16.29,16.29,16.29,16.29,0.0,15.6952,15.6952,15.6952,15.6952,0.0
2008-10-27 13:40:00,16.28,16.28,16.28,16.28,300.0,15.6856,15.6856,15.6856,15.6856,300.0
2008-10-27 13:45:00,16.34,16.34,16.34,16.34,300.0,15.7434,15.7434,15.7434,15.7434,300.0
2008-10-27 13:50:00,16.29,16.29,16.29,16.29,300.0,15.6952,15.6952,15.6952,15.6952,300.0
2008-10-27 13:55:00,16.29,16.29,16.29,16.29,0.0,15.6952,15.6952,15.6952,15.6952,0.0
2008-10-27 14:00:00,16.22,16.22,16.22,16.22,300.0,15.6278,15.6278,15.6278,15.6278,300.0
2008-10-27 14:05:00,16.23,16.25,16.23,16.25,2100.0,15.6374,15.6567,15.6374,15.6567,2100.0
2008-10-27 14:10:00,16.25,16.25,16.2,16.2,2400.0,15.6567,15.6567,15.6085,15.6085,2400.0
2008-10-27 14:15:00,16.18,16.18,16.13,16.13,2100.0,15.5892,15.5892,15.5411,15.5411,2100.0
2008-10-27 14:20:00,16.11,16.11,16.11,16.11,1200.0,15.5218,15.5218,15.5218,15.5218,1200.0
2008-10-27 14:25:00,16.14,16.14,16.08,16.08,1800.0,15.5507,15.5507,15.4929,15.4929,1800.0
2008-10-27 14:30:00,16.03,16.04,16.02,16.02,1200.0,15.4447,15.4543,15.4351,15.4351,1200.0
2008-10-27 14:35:00,16.02,16.02,16.02,16.02,0.0,15.4351,15.4351,15.4351,15.4351,0.0
2008-10-27 14:40:00,16.0,16.09,16.0,16.09,900.0,15.4158,15.5025,15.4158,15.5025,900.0
2008-10-27 14:45:00,16.0,16.0,16.0,16.0,5400.0,15.4158,15.4158,15.4158,15.4158,5400.0
2008-10-27 14:50:00,16.0,16.0,16.0,16.0,0.0,15.4158,15.4158,15.4158,15.4158,0.0
2008-10-27 14:55:00,15.92,15.93,15.92,15.93,2100.0,15.3387,15.3484,15.3387,15.3484,2100.0
2008-10-27 15:00:00,15.94,15.94,15.94,15.94,1200.0,15.358,15.358,15.358,15.358,1200.0
2008-10-27 15:05:00,15.97,16.0,15.97,15.97,10200.0,15.3869,15.4158,15.3869,15.3869,10200.0
2008-10-27 15:10:00,15.99,15.99,15.99,15.99,300.0,15.4062,15.4062,15.4062,15.4062,300.0
2008-10-27 15:15:00,16.05,16.05,15.97,15.97,3600.0,15.464,15.464,15.3869,15.3869,3600.0
2008-10-27 15:20:00,15.95,15.98,15.92,15.93,51000.0,15.3676,15.3965,15.3387,15.3484,51000.0
2008-10-27 15:25:00,15.93,15.93,15.93,15.93,300.0,15.3484,15.3484,15.3484,15.3484,300.0
2008-10-27 15:30:00,15.97,15.98,15.95,15.98,60300.0,15.3869,15.3965,15.3676,15.3965,60300.0
2008-10-27 15:35:00,15.96,15.98,15.88,15.89,37200.0,15.3773,15.3965,15.3002,15.3098,37200.0
2008-10-27 15:40:00,15.91,15.91,15.88,15.88,3900.0,15.3291,15.3291,15.3002,15.3002,3900.0
2008-10-27 15:45:00,15.85,15.88,15.84,15.88,6900.0,15.2713,15.3002,15.2616,15.3002,6900.0
2008-10-27 15:50:00,15.89,15.89,15.78,15.78,39300.0,15.3098,15.3098,15.2038,15.2038,39300.0
2008-10-27 15:55:00,15.76,15.76,15.6,15.6,18600.0,15.1846,15.1846,15.0304,15.0304,18600.0
2008-10-27 16:00:00,15.6,15.6,15.6,15.6,0.0,15.0304,15.0304,15.0304,15.0304,0.0
2008-10-27 16:05:00,15.6,15.6,15.6,15.6,0.0,15.0304,15.0304,15.0304,15.0304,0.0
2008-10-27 16:10:00,15.6,15.6,15.6,15.6,0.0,15.0304,15.0304,15.0304,15.0304,0.0
2008-10-28 09:30:00,15.84,15.97,15.84,15.97,5100.0,15.2616,15.3869,15.2616,15.3869,5100.0
2008-10-28 09:35:00,15.96,15.97,15.94,15.97,6300.0,15.3773,15.3869,15.358,15.3869,6300.0
2008-10-28 09:40:00,15.96,16.0,15.92,15.94,18600.0,15.3773,15.4158,15.3387,15.358,18600.0
2008-10-28 09:45:00,15.97,16.0,15.94,15.99,9600.0,15.3869,15.4158,15.358,15.4062,9600.0
2008-10-28 09:50:00,15.95,15.95,15.89,15.9,11400.0,15.3676,15.3676,15.3098,15.3195,11400.0
2008-10-28 09:55:00,15.92,15.92,15.88,15.88,14700.0,15.3387,15.3387,15.3002,15.3002,14700.0
2008-10-28 10:00:00,15.83,15.85,15.83,15.83,16500.0,15.252,15.2713,15.252,15.252,16500.0
2008-10-28 10:05:00,15.77,15.82,15.75,15.79,8100.0,15.1942,15.2424,15.1749,15.2135,8100.0
2008-10-28 10:10:00,15.76,15.8,15.74,15.78,46500.0,15.1846,15.2231,15.1653,15.2038,46500.0
2008-10-28 10:15:00,15.75,15.76,15.65,15.7,15000.0,15.1749,15.1846,15.0786,15.1268,15000.0
2008-10-28 10:20:00,15.7,15.7,15.63,15.63,900.0,15.1268,15.1268,15.0593,15.0593,900.0
2008-10-28 10:25:00,15.68,15.69,15.68,15.68,32100.0,15.1075,15.1171,15.1075,15.1075,32100.0
2008-10-28 10:30:00,15.68,15.73,15.67,15.68,60000.0,15.1075,15.1557,15.0979,15.1075,60000.0
2008-10-28 10:35:00,15.68,15.68,15.68,15.68,0.0,15.1075,15.1075,15.1075,15.1075,0.0
2008-10-28 10:40:00,15.6,15.63,15.6,15.63,1200.0,15.0304,15.0593,15.0304,15.0593,1200.0
2008-10-28 10:45:00,15.65,15.65,15.65,15.65,15000.0,15.0786,15.0786,15.0786,15.0786,15000.0
2008-10-28 10:50:00,15.65,15.65,15.65,15.65,0.0,15.0786,15.0786,15.0786,15.0786,0.0
2008-10-28 10:55:00,15.56,15.56,15.56,15.56,900.0,14.9919,14.9919,14.9919,14.9919,900.0
2008-10-28 11:00:00,15.58,15.58,15.58,15.58,15900.0,15.0111,15.0111,15.0111,15.0111,15900.0
2008-10-28 11:05:00,15.55,15.55,15.5,15.5,15900.0,14.9822,14.9822,14.9341,14.9341,15900.0
2008-10-28 11:10:00,15.5,15.52,15.49,15.51,2700.0,14.9341,14.9533,14.9244,14.9437,2700.0
2008-10-28 11:15:00,15.47,15.5,15.47,15.5,6000.0,14.9052,14.9341,14.9052,14.9341,6000.0
2008-10-28 11:20:00,15.51,15.52,15.49,15.52,4800.0,14.9437,14.9533,14.9244,14.9533,4800.0
2008-10-28 11:25:00,15.52,15.52,15.52,15.52,3600.0,14.9533,14.9533,14.9533,14.9533,3600.0
2008-10-28 11:30:00,15.53,15.57,15.53,15.55,9300.0,14.963,15.0015,14.963,14.9822,9300.0
2008-10-28 11:35:00,15.57,15.57,15.56,15.56,3900.0,15.0015,15.0015,14.9919,14.9919,3900.0
2008-10-28 11:40:00,15.57,15.59,15.56,15.59,4200.0,15.0015,15.0208,14.9919,15.0208,4200.0
2008-10-28 11:45:00,15.59,15.59,15.59,15.59,1200.0,15.0208,15.0208,15.0208,15.0208,1200.0
2008-10-28 11:50:00,15.54,15.54,15.47,15.49,3300.0,14.9726,14.9726,14.9052,14.9244,3300.0
2008-10-28 11:55:00,15.48,15.48,15.44,15.47,3000.0,14.9148,14.9148,14.8762,14.9052,3000.0
2008-10-28 12:00:00,15.43,15.43,15.38,15.38,4800.0,14.8666,14.8666,14.8184,14.8184,4800.0
2008-10-28 12:05:00,15.39,15.39,15.37,15.39,6000.0,14.8281,14.8281,14.8088,14.8281,6000.0
2008-10-28 12:10:00,15.38,15.4,15.36,15.36,19800.0,14.8184,14.8377,14.7992,14.7992,19800.0
2008-10-28 12:15:00,15.37,15.4,15.37,15.39,2400.0,14.8088,14.8377,14.8088,14.8281,2400.0
2008-10-28 12:20:00,15.37,15.38,15.37,15.38,2100.0,14.8088,14.8184,14.8088,14.8184,2100.0
2008-10-28 12:25:00,15.37,15.37,15.37,15.37,600.0,14.8088,14.8088,14.8088,14.8088,600.0
2008-10-28 12:30:00,15.37,15.39,15.37,15.39,3000.0,14.8088,14.8281,14.8088,14.8281,3000.0
2008-10-28 12:35:00,15.41,15.43,15.4,15.41,9600.0,14.8473,14.8666,14.8377,14.8473,9600.0
2008-10-28 12:40:00,15.43,15.48,15.43,15.46,5700.0,14.8666,14.9148,14.8666,14.8955,5700.0
2008-10-28 12:45:00,15.45,15.5,15.45,15.5,75600.0,14.8859,14.9341,14.8859,14.9341,75600.0
2008-10-28 12:50:00,15.52,15.54,15.52,15.53,94500.0,14.9533,14.9726,14.9533,14.963,94500.0
2008-10-28 12:55:00,15.54,15.6,15.54,15.58,125100.0,14.9726,15.0304,14.9726,15.0111,125100.0
2008-10-28 13:00:00,15.58,15.6,15.58,15.59,46800.0,15.0111,15.0304,15.0111,15.0208,46800.0
2008-10-28 13:05:00,15.61,15.65,15.61,15.65,1500.0,15.04,15.0786,15.04,15.0786,1500.0
2008-10-28 13:10:00,15.68,15.68,15.67,15.68,15600.0,15.1075,15.1075,15.0979,15.1075,15600.0
2008-10-28 13:15:00,15.68,15.68,15.68,15.68,0.0,15.1075,15.1075,15.1075,15.1075,0.0
2008-10-28 13:20:00,15.65,15.71,15.65,15.7,42600.0,15.0786,15.1364,15.0786,15.1268,42600.0
2008-10-28 13:25:00,15.67,15.7,15.67,15.7,3300.0,15.0979,15.1268,15.0979,15.1268,3300.0
2008-10-28 13:30:00,15.69,15.69,15.69,15.69,12000.0,15.1171,15.1171,15.1171,15.1171,12000.0
2008-10-28 13:35:00,15.69,15.69,15.69,15.69,0.0,15.1171,15.1171,15.1171,15.1171,0.0
2008-10-28 13:40:00,15.65,15.67,15.65,15.67,12600.0,15.0786,15.0979,15.0786,15.0979,12600.0
2008-10-28 13:45:00,15.67,15.67,15.67,15.67,1800.0,15.0979,15.0979,15.0979,15.0979,1800.0
2008-10-28 13:50:00,15.67,15.67,15.67,15.67,0.0,15.0979,15.0979,15.0979,15.0979,0.0
2008-10-28 13:55:00,15.67,15.67,15.67,15.67,0.0,15.0979,15.0979,15.0979,15.0979,0.0
2008-10-28 14:00:00,15.64,15.65,15.63,15.63,10200.0,15.0689,15.0786,15.0593,15.0593,10200.0
2008-10-28 14:05:00,15.63,15.63,15.63,15.63,300.0,15.0593,15.0593,15.0593,15.0593,300.0
2008-10-28 14:10:00,15.65,15.67,15.65,15.67,1500.0,15.0786,15.0979,15.0786,15.0979,1500.0
2008-10-28 14:15:00,15.69,15.71,15.69,15.71,3600.0,15.1171,15.1364,15.1171,15.1364,3600.0
2008-10-28 14:20:00,15.71,15.76,15.71,15.75,13200.0,15.1364,15.1846,15.1364,15.1749,13200.0
2008-10-28 14:25:00,15.75,15.78,15.75,15.78,2700.0,15.1749,15.2038,15.1749,15.2038,2700.0
2008-10-28 14:30:00,15.8,15.83,15.8,15.82,900.0,15.2231,15.252,15.2231,15.2424,900.0
2008-10-28 14:35:00,15.82,15.82,15.8,15.8,1500.0,15.2424,15.2424,15.2231,15.2231,1500.0
2008-10-28 14:40:00,15.81,15.86,15.81,15.86,1500.0,15.2327,15.2809,15.2327,15.2809,1500.0
2008-10-28 14:45:00,15.87,15.87,15.85,15.85,2400.0,15.2905,15.2905,15.2713,15.2713,2400.0
2008-10-28 14:50:00,15.87,15.92,15.86,15.92,3000.0,15.2905,15.3387,15.2809,15.3387,3000.0
2008-10-28 14:55:00,15.96,15.96,15.95,15.95,1200.0,15.3773,15.3773,15.3676,15.3676,1200.0
2008-10-28 15:00:00,15.88,15.88,15.88,15.88,600.0,15.3002,15.3002,15.3002,15.3002,600.0
2008-10-28 15:05:00,15.84,15.84,15.84,15.84,300.0,15.2616,15.2616,15.2616,15.2616,300.0
2008-10-28 15:10:00,15.87,15.91,15.87,15.91,8400.0,15.2905,15.3291,15.2905,15.3291,8400.0
2008-10-28 15:15:00,15.95,15.95,15.93,15.93,17100.0,15.3676,15.3676,15.3484,15.3484,17100.0
2008-10-28 15:20:00,16.0,16.08,16.0,16.08,24000.0,15.4158,15.4929,15.4158,15.4929,24000.0
2008-10-28 15:25:00,16.06,16.09,16.05,16.09,3300.0,15.4736,15.5025,15.464,15.5025,3300.0
2008-10-28 15:30:00,16.09,16.09,16.0,16.08,114000.0,15.5025,15.5025,15.4158,15.4929,114000.0
2008-10-28 15:35:00,16.09,16.17,16.09,16.16,67800.0,15.5025,15.5796,15.5025,15.57,67800.0
2008-10-28 15:40:00,16.17,16.17,16.15,16.15,1500.0,15.5796,15.5796,15.5603,15.5603,1500.0
2008-10-28 15:45:00,16.16,16.17,16.15,16.17,2400.0,15.57,15.5796,15.5603,15.5796,2400.0
2008-10-28 15:50:00,16.25,16.29,16.25,16.29,8100.0,15.6567,15.6952,15.6567,15.6952,8100.0
2008-10-28 15:55:00,16.29,16.39,16.29,16.39,153900.0,15.6952,15.7916,15.6952,15.7916,153900.0
2008-10-28 16:00:00,16.56,16.56,16.56,16.56,600.0,15.9554,15.9554,15.9554,15.9554,600.0
2008-10-28 16:05:00,16.56,16.56,16.56,16.56,0.0,15.9554,15.9554,15.9554,15.9554,0.0
2008-10-28 16:10:00,16.56,16.56,16.56,16.56,0.0,15.9554,15.9554,15.9554,15.9554,0.0
2008-10-29 09:30:00,16.24,16.43,16.24,16.34,1800.0,15.647,15.8301,15.647,15.7434,1800.0
2008-10-29 09:35:00,16.4,16.4,16.34,16.36,1800.0,15.8012,15.8012,15.7434,15.7627,1800.0
2008-10-29 09:40:00,16.51,16.52,16.51,16.52,23700.0,15.9072,15.9168,15.9072,15.9168,23700.0
2008-10-29 09:45:00,16.54,16.62,16.54,16.62,4500.0,15.9361,16.0132,15.9361,16.0132,4500.0
2008-10-29 09:50:00,16.62,16.69,16.62,16.69,1800.0,16.0132,16.0806,16.0132,16.0806,1800.0
2008-10-29 09:55:00,16.67,16.68,16.67,16.67,4200.0,16.0613,16.071,16.0613,16.0613,4200.0
2008-10-29 10:00:00,16.63,16.63,16.63,16.63,300.0,16.0228,16.0228,16.0228,16.0228,300.0
2008-10-29 10:05:00,16.71,16.75,16.71,16.75,10200.0,16.0999,16.1384,16.0999,16.1384,10200.0
2008-10-29 10:10:00,16.79,16.81,16.78,16.8,20700.0,16.177,16.1962,16.1673,16.1866,20700.0
2008-10-29 10:15:00,16.84,16.87,16.83,16.87,1200.0,16.2251,16.254,16.2155,16.254,1200.0
2008-10-29 10:20:00,16.86,16.9,16.86,16.9,600.0,16.2444,16.2829,16.2444,16.2829,600.0
2008-10-29 10:25:00,16.93,16.93,16.92,16.92,600.0,16.3118,16.3118,16.3022,16.3022,600.0
2008-10-29 10:30:00,16.87,16.87,16.87,16.87,3300.0,16.254,16.254,16.254,16.254,3300.0
2008-10-29 10:35:00,16.87,16.87,16.81,16.82,3300.0,16.254,16.254,16.1962,16.2059,3300.0
2008-10-29 10:40:00,16.81,16.81,16.79,16.79,600.0,16.1962,16.1962,16.177,16.177,600.0
2008-10-29 10:45:00,16.76,16.76,16.76,16.76,1200.0,16.1481,16.1481,16.1481,16.1481,1200.0
2008-10-29 10:50:00,16.75,16.75,16.75,16.75,300.0,16.1384,16.1384,16.1384,16.1384,300.0
2008-10-29 10:55:00,16.72,16.77,16.71,16.76,13200.0,16.1095,16.1577,16.0999,16.1481,13200.0
2008-10-29 11:00:00,16.74,16.74,16.74,16.74,600.0,16.1288,16.1288,16.1288,16.1288,600.0
2008-10-29 11:05:00,16.77,16.8,16.77,16.78,126300.0,16.1577,16.1866,16.1577,16.1673,126300.0
2008-10-29 11:10:00,16.77,16.77,16.75,16.75,1500.0,16.1577,16.1577,16.1384,16.1384,1500.0
2008-10-29 11:15:00,16.79,16.79,16.79,16.79,300.0,16.177,16.177,16.177,16.177,300.0
2008-10-29 11:20:00,16.85,16.85,16.85,16.85,300.0,16.2348,16.2348,16.2348,16.2348,300.0
2008-10-29 11:25:00,16.83,16.83,16.83,16.83,32700.0,16.2155,16.2155,16.2155,16.2155,32700.0
2008-10-29 11:30:00,16.83,16.83,16.79,16.8,4200.0,16.2155,16.2155,16.177,16.1866,4200.0
2008-10-29 11:35:00,16.77,16.77,16.73,16.73,41400.0,16.1577,16.1577,16.1191,16.1191,41400.0
2008-10-29 11:40:00,16.73,16.73,16.73,16.73,0.0,16.1191,16.1191,16.1191,16.1191,0.0
2008-10-29 11:45:00,16.73,16.73,16.73,16.73,900.0,16.1191,16.1191,16.1191,16.1191,900.0
2008-10-29 11:50:00,16.77,16.78,16.77,16.78,1200.0,16.1577,16.1673,16.1577,16.1673,1200.0
2008-10-29 11:55:00,16.78,16.79,16.77,16.79,5400.0,16.1673,16.177,16.1577,16.177,5400.0
2008-10-29 12:00:00,16.78,16.8,16.76,16.77,3000.0,16.1673,16.1866,16.1481,16.1577,3000.0
2008-10-29 12:05:00,16.8,16.8,16.8,16.8,1500.0,16.1866,16.1866,16.1866,16.1866,1500.0
2008-10-29 12:10:00,16.79,16.79,16.78,16.78,1500.0,16.177,16.177,16.1673,16.1673,1500.0
2008-10-29 12:15:00,16.78,16.78,16.78,16.78,0.0,16.1673,16.1673,16.1673,16.1673,0.0
2008-10-29 12:20:00,16.79,16.79,16.79,16.79,1800.0,16.177,16.177,16.177,16.177,1800.0
2008-10-29 12:25:00,16.86,16.86,16.86,16.86,300.0,16.2444,16.2444,16.2444,16.2444,300.0
2008-10-29 12:30:00,16.86,16.91,16.86,16.9,7800.0,16.2444,16.2926,16.2444,16.2829,7800.0
2008-10-29 12:35:00,16.89,16.92,16.89,16.92,1800.0,16.2733,16.3022,16.2733,16.3022,1800.0
2008-10-29 12:40:00,16.92,16.92,16.92,16.92,0.0,16.3022,16.3022,16.3022,16.3022,0.0
2008-10-29 12:45:00,16.93,16.95,16.93,16.95,3900.0,16.3118,16.3311,16.3118,16.3311,3900.0
2008-10-29 12:50:00,16.96,16.98,16.96,16.98,5400.0,16.3408,16.36,16.3408,16.36,5400.0
2008-10-29 12:55:00,16.94,16.94,16.94,16.94,300.0,16.3215,16.3215,16.3215,16.3215,300.0
2008-10-29 13:00:00,16.89,16.89,16.89,16.89,600.0,16.2733,16.2733,16.2733,16.2733,600.0
2008-10-29 13:05:00,16.89,16.89,16.89,16.89,0.0,16.2733,16.2733,16.2733,16.2733,0.0
2008-10-29 13:10:00,16.89,16.89,16.89,16.89,0.0,16.2733,16.2733,16.2733,16.2733,0.0
2008-10-29 13:15:00,16.89,16.89,16.89,16.89,0.0,16.2733,16.2733,16.2733,16.2733,0.0
2008-10-29 13:20:00,16.89,16.89,16.89,16.89,0.0,16.2733,16.2733,16.2733,16.2733,0.0
2008-10-29 13:25:00,16.95,16.95,16.93,16.93,1200.0,16.3311,16.3311,16.3118,16.3118,1200.0
2008-10-29 13:30:00,16.95,16.98,16.95,16.98,10200.0,16.3311,16.36,16.3311,16.36,10200.0
2008-10-29 13:35:00,16.97,16.97,16.96,16.96,12600.0,16.3504,16.3504,16.3408,16.3408,12600.0
2008-10-29 13:40:00,16.96,16.96,16.96,16.96,0.0,16.3408,16.3408,16.3408,16.3408,0.0
2008-10-29 13:45:00,16.92,16.92,16.89,16.92,20700.0,16.3022,16.3022,16.2733,16.3022,20700.0
2008-10-29 13:50:00,16.91,16.91,16.9,16.9,10200.0,16.2926,16.2926,16.2829,16.2829,10200.0
2008-10-29 13:55:00,16.93,16.93,16.87,16.87,5100.0,16.3118,16.3118,16.254,16.254,5100.0
2008-10-29 14:00:00,16.87,16.89,16.86,16.86,1500.0,16.254,16.2733,16.2444,16.2444,1500.0
2008-10-29 14:05:00,16.83,16.83,16.79,16.82,2400.0,16.2155,16.2155,16.177,16.2059,2400.0
2008-10-29 14:10:00,16.84,16.91,16.84,16.91,3300.0,16.2251,16.2926,16.2251,16.2926,3300.0
2008-10-29 14:15:00,16.94,16.98,16.88,16.94,16200.0,16.3215,16.36,16.2637,16.3215,16200.0
2008-10-29 14:20:00,16.94,17.02,16.87,16.89,70800.0,16.3215,16.3986,16.254,16.2733,70800.0
2008-10-29 14:25:00,16.87,16.92,16.84,16.92,8100.0,16.254,16.3022,16.2251,16.3022,8100.0
2008-10-29 14:30:00,16.76,16.76,16.75,16.75,3900.0,16.1481,16.1481,16.1384,16.1384,3900.0
2008-10-29 14:35:00,16.79,16.84,16.79,16.84,15300.0,16.177,16.2251,16.177,16.2251,15300.0
2008-10-29 14:40:00,16.95,17.02,16.93,16.98,54000.0,16.3311,16.3986,16.3118,16.36,54000.0
2008-10-29 14:45:00,16.95,17.04,16.95,17.04,16200.0,16.3311,16.4178,16.3311,16.4178,16200.0
2008-10-29 14:50:00,17.02,17.02,16.98,16.98,2400.0,16.3986,16.3986,16.36,16.36,2400.0
2008-10-29 14:55:00,16.94,17.01,16.94,17.01,27900.0,16.3215,16.3889,16.3215,16.3889,27900.0
2008-10-29 15:00:00,16.98,17.01,16.89,16.91,49200.0,16.36,16.3889,16.2733,16.2926,49200.0
2008-10-29 15:05:00,16.9,16.96,16.9,16.92,74400.0,16.2829,16.3408,16.2829,16.3022,74400.0
2008-10-29 15:10:00,16.91,16.97,16.91,16.97,17100.0,16.2926,16.3504,16.2926,16.3504,17100.0
2008-10-29 15:15:00,17.02,17.17,17.02,17.17,16500.0,16.3986,16.5431,16.3986,16.5431,16500.0
2008-10-29 15:20:00,17.19,17.25,17.19,17.22,12300.0,16.5624,16.6202,16.5624,16.5913,12300.0
2008-10-29 15:25:00,17.26,17.26,17.19,17.19,7500.0,16.6298,16.6298,16.5624,16.5624,7500.0
2008-10-29 15:30:00,17.25,17.25,17.12,17.16,66900.0,16.6202,16.6202,16.4949,16.5334,66900.0
2008-10-29 15:35:00,17.14,17.14,17.1,17.1,2700.0,16.5142,16.5142,16.4756,16.4756,2700.0
2008-10-29 15:40:00,17.1,17.16,17.1,17.13,5700.0,16.4756,16.5334,16.4756,16.5045,5700.0
2008-10-29 15:45:00,17.13,17.19,17.13,17.18,30000.0,16.5045,16.5624,16.5045,16.5527,30000.0
2008-10-29 15:50:00,17.16,17.19,16.98,16.98,6600.0,16.5334,16.5624,16.36,16.36,6600.0
2008-10-29 15:55:00,17.02,17.05,16.8,16.8,166500.0,16.3986,16.4275,16.1866,16.1866,166500.0
2008-10-29 16:00:00,16.8,16.8,16.8,16.8,0.0,16.1866,16.1866,16.1866,16.1866,0.0
2008-10-29 16:05:00,16.8,16.8,16.8,16.8,0.0,16.1866,16.1866,16.1866,16.1866,0.0
2008-10-29 16:10:00,16.8,16.8,16.8,16.8,0.0,16.1866,16.1866,16.1866,16.1866,0.0
2008-10-30 09:30:00,16.95,17.21,16.95,17.08,16200.0,16.3311,16.5816,16.3311,16.4564,16200.0
2008-10-30 09:35:00,17.08,17.08,17.08,17.08,3000.0,16.4564,16.4564,16.4564,16.4564,3000.0
2008-10-30 09:40:00,17.04,17.19,17.04,17.19,10800.0,16.4178,16.5624,16.4178,16.5624,10800.0
2008-10-30 09:45:00,17.27,17.28,17.22,17.22,6900.0,16.6394,16.6491,16.5913,16.5913,6900.0
2008-10-30 09:50:00,17.12,17.12,17.12,17.12,1200.0,16.4949,16.4949,16.4949,16.4949,1200.0
2008-10-30 09:55:00,17.16,17.16,17.07,17.08,13500.0,16.5334,16.5334,16.4467,16.4564,13500.0
2008-10-30 10:00:00,17.1,17.11,17.08,17.11,6300.0,16.4756,16.4853,16.4564,16.4853,6300.0
2008-10-30 10:05:00,17.13,17.13,17.1,17.1,3000.0,16.5045,16.5045,16.4756,16.4756,3000.0
2008-10-30 10:10:00,17.1,17.1,17.08,17.08,3000.0,16.4756,16.4756,16.4564,16.4564,3000.0
2008-10-30 10:15:00,17.07,17.07,17.05,17.05,6600.0,16.4467,16.4467,16.4275,16.4275,6600.0
2008-10-30 10:20:00,17.06,17.06,17.06,17.06,1200.0,16.4371,16.4371,16.4371,16.4371,1200.0
2008-10-30 10:25:00,17.07,17.11,17.04,17.04,5400.0,16.4467,16.4853,16.4178,16.4178,5400.0
2008-10-30 10:30:00,17.03,17.1,17.03,17.1,2100.0,16.4082,16.4756,16.4082,16.4756,2100.0
2008-10-30 10:35:00,17.07,17.07,17.04,17.04,2100.0,16.4467,16.4467,16.4178,16.4178,2100.0
2008-10-30 10:40:00,17.04,17.04,17.02,17.03,4800.0,16.4178,16.4178,16.3986,16.4082,4800.0
2008-10-30 10:45:00,17.04,17.05,17.02,17.05,2700.0,16.4178,16.4275,16.3986,16.4275,2700.0
2008-10-30 10:50:00,17.06,17.06,17.06,17.06,5700.0,16.4371,16.4371,16.4371,16.4371,5700.0
2008-10-30 10:55:00,17.09,17.1,17.08,17.08,3000.0,16.466,16.4756,16.4564,16.4564,3000.0
2008-10-30 11:00:00,17.15,17.15,17.14,17.14,21900.0,16.5238,16.5238,16.5142,16.5142,21900.0
2008-10-30 11:05:00,17.14,17.15,17.13,17.14,51300.0,16.5142,16.5238,16.5045,16.5142,51300.0
2008-10-30 11:10:00,17.14,17.2,17.14,17.2,28500.0,16.5142,16.572,16.5142,16.572,28500.0
2008-10-30 11:15:00,17.2,17.2,17.13,17.13,3300.0,16.572,16.572,16.5045,16.5045,3300.0
2008-10-30 11:20:00,17.15,17.15,17.13,17.13,6300.0,16.5238,16.5238,16.5045,16.5045,6300.0
2008-10-30 11:25:00,17.11,17.12,17.11,17.12,900.0,16.4853,16.4949,16.4853,16.4949,900.0
2008-10-30 11:30:00,17.1,17.1,17.09,17.09,600.0,16.4756,16.4756,16.466,16.466,600.0
2008-10-30 11:35:00,17.09,17.09,17.09,17.09,0.0,16.466,16.466,16.466,16.466,0.0
2008-10-30 11:40:00,17.12,17.12,17.08,17.09,59100.0,16.4949,16.4949,16.4564,16.466,59100.0
2008-10-30 11:45:00,17.1,17.1,17.04,17.05,32400.0,16.4756,16.4756,16.4178,16.4275,32400.0
2008-10-30 11:50:00,17.03,17.03,16.99,16.99,14700.0,16.4082,16.4082,16.3697,16.3697,14700.0
2008-10-30 11:55:00,17.04,17.06,17.04,17.04,3600.0,16.4178,16.4371,16.4178,16.4178,3600.0
2008-10-30 12:00:00,17.06,17.06,17.06,17.06,900.0,16.4371,16.4371,16.4371,16.4371,900.0
2008-10-30 12:05:00,17.11,17.12,17.11,17.11,2700.0,16.4853,16.4949,16.4853,16.4853,2700.0
2008-10-30 12:10:00,17.08,17.08,17.06,17.08,2700.0,16.4564,16.4564,16.4371,16.4564,2700.0
2008-10-30 12:15:00,17.09,17.09,17.09,17.09,600.0,16.466,16.466,16.466,16.466,600.0
2008-10-30 12:20:00,17.13,17.13,17.12,17.12,2100.0,16.5045,16.5045,16.4949,16.4949,2100.0
2008-10-30 12:25:00,17.12,17.13,17.12,17.12,2400.0,16.4949,16.5045,16.4949,16.4949,2400.0
2008-10-30 12:30:00,17.17,17.21,17.15,17.21,1500.0,16.5431,16.5816,16.5238,16.5816,1500.0
2008-10-30 12:35:00,17.21,17.21,17.21,17.21,0.0,16.5816,16.5816,16.5816,16.5816,0.0
2008-10-30 12:40:00,17.17,17.17,17.15,17.15,900.0,16.5431,16.5431,16.5238,16.5238,900.0
2008-10-30 12:45:00,17.14,17.15,17.13,17.15,26700.0,16.5142,16.5238,16.5045,16.5238,26700.0
2008-10-30 12:50:00,17.15,17.15,17.13,17.13,65700.0,16.5238,16.5238,16.5045,16.5045,65700.0
2008-10-30 12:55:00,17.14,17.14,17.1,17.1,14100.0,16.5142,16.5142,16.4756,16.4756,14100.0
2008-10-30 13:00:00,17.11,17.13,17.1,17.13,5100.0,16.4853,16.5045,16.4756,16.5045,5100.0
2008-10-30 13:05:00,17.15,17.17,17.15,17.17,4200.0,16.5238,16.5431,16.5238,16.5431,4200.0
2008-10-30 13:10:00,17.18,17.18,17.18,17.18,600.0,16.5527,16.5527,16.5527,16.5527,600.0
2008-10-30 13:15:00,17.21,17.21,17.21,17.21,600.0,16.5816,16.5816,16.5816,16.5816,600.0
2008-10-30 13:20:00,17.23,17.23,17.21,17.21,1800.0,16.6009,16.6009,16.5816,16.5816,1800.0
2008-10-30 13:25:00,17.21,17.21,17.16,17.16,1200.0,16.5816,16.5816,16.5334,16.5334,1200.0
2008-10-30 13:30:00,17.16,17.16,17.15,17.15,1800.0,16.5334,16.5334,16.5238,16.5238,1800.0
2008-10-30 13:35:00,17.14,17.18,17.14,17.18,2400.0,16.5142,16.5527,16.5142,16.5527,2400.0
2008-10-30 13:40:00,17.17,17.17,17.1,17.1,4500.0,16.5431,16.5431,16.4756,16.4756,4500.0
2008-10-30 13:45:00,17.12,17.12,17.09,17.09,8700.0,16.4949,16.4949,16.466,16.466,8700.0
2008-10-30 13:50:00,17.13,17.17,17.13,17.17,9000.0,16.5045,16.5431,16.5045,16.5431,9000.0
2008-10-30 13:55:00,17.18,17.2,17.18,17.2,600.0,16.5527,16.572,16.5527,16.572,600.0
2008-10-30 14:00:00,17.18,17.21,17.18,17.21,13800.0,16.5527,16.5816,16.5527,16.5816,13800.0
2008-10-30 14:05:00,17.23,17.25,17.22,17.25,3600.0,16.6009,16.6202,16.5913,16.6202,3600.0
2008-10-30 14:10:00,17.24,17.25,17.23,17.23,1800.0,16.6105,16.6202,16.6009,16.6009,1800.0
2008-10-30 14:15:00,17.25,17.25,17.24,17.24,900.0,16.6202,16.6202,16.6105,16.6105,900.0
2008-10-30 14:20:00,17.24,17.3,17.22,17.3,22800.0,16.6105,16.6683,16.5913,16.6683,22800.0
2008-10-30 14:25:00,17.32,17.32,17.31,17.31,600.0,16.6876,16.6876,16.678,16.678,600.0
2008-10-30 14:30:00,17.29,17.3,17.27,17.3,1800.0,16.6587,16.6683,16.6394,16.6683,1800.0
2008-10-30 14:35:00,17.32,17.36,17.32,17.32,5100.0,16.6876,16.7261,16.6876,16.6876,5100.0
2008-10-30 14:40:00,17.3,17.34,17.29,17.29,15300.0,16.6683,16.7069,16.6587,16.6587,15300.0
2008-10-30 14:45:00,17.28,17.33,17.28,17.33,1800.0,16.6491,16.6972,16.6491,16.6972,1800.0
2008-10-30 14:50:00,17.39,17.39,17.35,17.35,1500.0,16.7551,16.7551,16.7165,16.7165,1500.0
2008-10-30 14:55:00,17.31,17.33,17.31,17.33,15300.0,16.678,16.6972,16.678,16.6972,15300.0
2008-10-30 15:00:00,17.37,17.37,17.36,17.36,1200.0,16.7358,16.7358,16.7261,16.7261,1200.0
2008-10-30 15:05:00,17.36,17.4,17.36,17.39,4800.0,16.7261,16.7647,16.7261,16.7551,4800.0
2008-10-30 15:10:00,17.37,17.37,17.35,17.35,1500.0,16.7358,16.7358,16.7165,16.7165,1500.0
2008-10-30 15:15:00,17.28,17.28,17.21,17.24,3600.0,16.6491,16.6491,16.5816,16.6105,3600.0
2008-10-30 15:20:00,17.18,17.26,17.18,17.26,7800.0,16.5527,16.6298,16.5527,16.6298,7800.0
2008-10-30 15:25:00,17.29,17.29,17.23,17.24,3000.0,16.6587,16.6587,16.6009,16.6105,3000.0
2008-10-30 15:30:00,17.3,17.3,17.22,17.22,1800.0,16.6683,16.6683,16.5913,16.5913,1800.0
2008-10-30 15:35:00,17.23,17.25,17.23,17.25,7200.0,16.6009,16.6202,16.6009,16.6202,7200.0
2008-10-30 15:40:00,17.28,17.28,17.18,17.19,4500.0,16.6491,16.6491,16.5527,16.5624,4500.0
2008-10-30 15:45:00,17.2,17.24,17.19,17.24,53700.0,16.572,16.6105,16.5624,16.6105,53700.0
2008-10-30 15:50:00,17.24,17.32,17.24,17.32,33600.0,16.6105,16.6876,16.6105,16.6876,33600.0
2008-10-30 15:55:00,17.33,17.45,17.33,17.41,26100.0,16.6972,16.8129,16.6972,16.7743,26100.0
2008-10-30 16:00:00,17.41,17.41,17.41,17.41,300.0,16.7743,16.7743,16.7743,16.7743,300.0
2008-10-30 16:05:00,17.41,17.41,17.41,17.41,0.0,16.7743,16.7743,16.7743,16.7743,0.0
2008-10-30 16:10:00,17.41,17.41,17.41,17.41,0.0,16.7743,16.7743,16.7743,16.7743,0.0
2008-10-31 09:30:00,17.45,17.45,17.38,17.38,3300.0,16.8129,16.8129,16.7454,16.7454,3300.0
2008-10-31 09:35:00,17.36,17.36,17.29,17.29,1800.0,16.7261,16.7261,16.6587,16.6587,1800.0
2008-10-31 09:40:00,17.32,17.33,17.29,17.29,25200.0,16.6876,16.6972,16.6587,16.6587,25200.0
2008-10-31 09:45:00,17.26,17.26,17.26,17.26,3600.0,16.6298,16.6298,16.6298,16.6298,3600.0
2008-10-31 09:50:00,17.31,17.35,17.31,17.35,2100.0,16.678,16.7165,16.678,16.7165,2100.0
2008-10-31 09:55:00,17.35,17.35,17.35,17.35,0.0,16.7165,16.7165,16.7165,16.7165,0.0
2008-10-31 10:00:00,17.39,17.41,17.39,17.41,6000.0,16.7551,16.7743,16.7551,16.7743,6000.0
2008-10-31 10:05:00,17.41,17.41,17.41,17.41,0.0,16.7743,16.7743,16.7743,16.7743,0.0
2008-10-31 10:10:00,17.49,17.56,17.49,17.56,26400.0,16.8514,16.9188,16.8514,16.9188,26400.0
2008-10-31 10:15:00,17.61,17.61,17.61,17.61,300.0,16.967,16.967,16.967,16.967,300.0
2008-10-31 10:20:00,17.62,17.62,17.62,17.62,300.0,16.9767,16.9767,16.9767,16.9767,300.0
2008-10-31 10:25:00,17.59,17.59,17.59,17.59,900.0,16.9477,16.9477,16.9477,16.9477,900.0
2008-10-31 10:30:00,17.63,17.71,17.63,17.68,21000.0,16.9863,17.0634,16.9863,17.0345,21000.0
2008-10-31 10:35:00,17.69,17.72,17.69,17.71,5100.0,17.0441,17.073,17.0441,17.0634,5100.0
2008-10-31 10:40:00,17.72,17.72,17.72,17.72,1200.0,17.073,17.073,17.073,17.073,1200.0
2008-10-31 10:45:00,17.72,17.72,17.72,17.72,0.0,17.073,17.073,17.073,17.073,0.0
2008-10-31 10:50:00,17.72,17.72,17.72,17.72,0.0,17.073,17.073,17.073,17.073,0.0
2008-10-31 10:55:00,17.78,17.78,17.75,17.75,2400.0,17.1308,17.1308,17.1019,17.1019,2400.0
2008-10-31 11:00:00,17.78,17.78,17.78,17.78,2100.0,17.1308,17.1308,17.1308,17.1308,2100.0
2008-10-31 11:05:00,17.8,17.8,17.77,17.77,1500.0,17.1501,17.1501,17.1212,17.1212,1500.0
2008-10-31 11:10:00,17.77,17.77,17.77,17.77,0.0,17.1212,17.1212,17.1212,17.1212,0.0
2008-10-31 11:15:00,17.84,17.87,17.84,17.87,9600.0,17.1886,17.2175,17.1886,17.2175,9600.0
2008-10-31 11:20:00,17.88,17.89,17.86,17.86,49800.0,17.2272,17.2368,17.2079,17.2079,49800.0
2008-10-31 11:25:00,17.86,17.86,17.86,17.86,33000.0,17.2079,17.2079,17.2079,17.2079,33000.0
2008-10-31 11:30:00,17.89,17.89,17.87,17.87,4200.0,17.2368,17.2368,17.2175,17.2175,4200.0
2008-10-31 11:35:00,17.87,17.9,17.87,17.9,16500.0,17.2175,17.2464,17.2175,17.2464,16500.0
2008-10-31 11:40:00,17.86,17.86,17.86,17.86,300.0,17.2079,17.2079,17.2079,17.2079,300.0
2008-10-31 11:45:00,17.87,17.87,17.87,17.87,300.0,17.2175,17.2175,17.2175,17.2175,300.0
2008-10-31 11:50:00,17.9,17.9,17.9,17.9,1800.0,17.2464,17.2464,17.2464,17.2464,1800.0
2008-10-31 11:55:00,17.89,17.89,17.89,17.89,6300.0,17.2368,17.2368,17.2368,17.2368,6300.0
2008-10-31 12:00:00,17.89,17.89,17.89,17.89,0.0,17.2368,17.2368,17.2368,17.2368,0.0
2008-10-31 12:05:00,17.83,17.84,17.83,17.84,15900.0,17.179,17.1886,17.179,17.1886,15900.0
2008-10-31 12:10:00,17.84,17.84,17.84,17.84,6600.0,17.1886,17.1886,17.1886,17.1886,6600.0
2008-10-31 12:15:00,17.78,17.82,17.78,17.8,35100.0,17.1308,17.1694,17.1308,17.1501,35100.0
2008-10-31 12:20:00,17.8,17.8,17.8,17.8,0.0,17.1501,17.1501,17.1501,17.1501,0.0
2008-10-31 12:25:00,17.84,17.84,17.84,17.84,300.0,17.1886,17.1886,17.1886,17.1886,300.0
2008-10-31 12:30:00,17.84,17.84,17.84,17.84,0.0,17.1886,17.1886,17.1886,17.1886,0.0
2008-10-31 12:35:00,17.77,17.77,17.77,17.77,300.0,17.1212,17.1212,17.1212,17.1212,300.0
2008-10-31 12:40:00,17.77,17.77,17.77,17.77,0.0,17.1212,17.1212,17.1212,17.1212,0.0
2008-10-31 12:45:00,17.77,17.77,17.77,17.77,0.0,17.1212,17.1212,17.1212,17.1212,0.0
2008-10-31 12:50:00,17.83,17.83,17.81,17.81,3300.0,17.179,17.179,17.1597,17.1597,3300.0
2008-10-31 12:55:00,17.79,17.8,17.77,17.8,3000.0,17.1404,17.1501,17.1212,17.1501,3000.0
2008-10-31 13:00:00,17.8,17.8,17.8,17.8,0.0,17.1501,17.1501,17.1501,17.1501,0.0
2008-10-31 13:05:00,17.8,17.8,17.8,17.8,0.0,17.1501,17.1501,17.1501,17.1501,0.0
2008-10-31 13:10:00,17.8,17.8,17.8,17.8,0.0,17.1501,17.1501,17.1501,17.1501,0.0
2008-10-31 13:15:00,17.84,17.84,17.84,17.84,300.0,17.1886,17.1886,17.1886,17.1886,300.0
2008-10-31 13:20:00,17.86,17.91,17.86,17.91,1500.0,17.2079,17.2561,17.2079,17.2561,1500.0
2008-10-31 13:25:00,17.9,17.9,17.89,17.9,2700.0,17.2464,17.2464,17.2368,17.2464,2700.0
2008-10-31 13:30:00,17.9,17.94,17.9,17.94,900.0,17.2464,17.285,17.2464,17.285,900.0
2008-10-31 13:35:00,17.96,17.96,17.91,17.91,5100.0,17.3042,17.3042,17.2561,17.2561,5100.0
2008-10-31 13:40:00,17.93,17.93,17.92,17.92,1800.0,17.2753,17.2753,17.2657,17.2657,1800.0
2008-10-31 13:45:00,17.93,17.93,17.91,17.91,600.0,17.2753,17.2753,17.2561,17.2561,600.0
2008-10-31 13:50:00,17.91,17.91,17.91,17.91,0.0,17.2561,17.2561,17.2561,17.2561,0.0
2008-10-31 13:55:00,17.91,17.91,17.91,17.91,0.0,17.2561,17.2561,17.2561,17.2561,0.0
2008-10-31 14:00:00,17.94,17.94,17.92,17.92,2700.0,17.285,17.285,17.2657,17.2657,2700.0
2008-10-31 14:05:00,17.95,17.97,17.95,17.97,1500.0,17.2946,17.3139,17.2946,17.3139,1500.0
2008-10-31 14:10:00,17.96,17.96,17.94,17.94,900.0,17.3042,17.3042,17.285,17.285,900.0
2008-10-31 14:15:00,17.93,17.94,17.87,17.87,5400.0,17.2753,17.285,17.2175,17.2175,5400.0
2008-10-31 14:20:00,17.87,17.87,17.87,17.87,0.0,17.2175,17.2175,17.2175,17.2175,0.0
2008-10-31 14:25:00,17.84,17.84,17.84,17.84,600.0,17.1886,17.1886,17.1886,17.1886,600.0
2008-10-31 14:30:00,17.85,17.9,17.85,17.9,900.0,17.1983,17.2464,17.1983,17.2464,900.0
2008-10-31 14:35:00,17.9,17.9,17.9,17.9,0.0,17.2464,17.2464,17.2464,17.2464,0.0
2008-10-31 14:40:00,17.9,17.92,17.9,17.92,6900.0,17.2464,17.2657,17.2464,17.2657,6900.0
2008-10-31 14:45:00,17.92,17.92,17.92,17.92,0.0,17.2657,17.2657,17.2657,17.2657,0.0
2008-10-31 14:50:00,17.91,17.91,17.91,17.91,900.0,17.2561,17.2561,17.2561,17.2561,900.0
2008-10-31 14:55:00,17.93,17.93,17.9,17.9,7500.0,17.2753,17.2753,17.2464,17.2464,7500.0
2008-10-31 15:00:00,17.94,17.94,17.94,17.94,900.0,17.285,17.285,17.285,17.285,900.0
2008-10-31 15:05:00,17.94,17.94,17.88,17.92,6600.0,17.285,17.285,17.2272,17.2657,6600.0
2008-10-31 15:10:00,17.94,17.94,17.9,17.9,7500.0,17.285,17.285,17.2464,17.2464,7500.0
2008-10-31 15:15:00,17.86,17.86,17.82,17.82,6000.0,17.2079,17.2079,17.1694,17.1694,6000.0
2008-10-31 15:20:00,17.78,17.79,17.74,17.79,33300.0,17.1308,17.1404,17.0923,17.1404,33300.0
2008-10-31 15:25:00,17.67,17.7,17.67,17.7,1800.0,17.0248,17.0537,17.0248,17.0537,1800.0
2008-10-31 15:30:00,17.7,17.74,17.7,17.74,7200.0,17.0537,17.0923,17.0537,17.0923,7200.0
2008-10-31 15:35:00,17.74,17.76,17.74,17.75,6600.0,17.0923,17.1115,17.0923,17.1019,6600.0
2008-10-31 15:40:00,17.78,17.78,17.56,17.64,16800.0,17.1308,17.1308,16.9188,16.9959,16800.0
2008-10-31 15:45:00,17.62,17.65,17.58,17.63,13800.0,16.9767,17.0056,16.9381,16.9863,13800.0
2008-10-31 15:50:00,17.63,17.63,17.56,17.58,117600.0,16.9863,16.9863,16.9188,16.9381,117600.0
2008-10-31 15:55:00,17.58,17.83,17.58,17.83,50100.0,16.9381,17.179,16.9381,17.179,50100.0
2008-10-31 16:00:00,17.83,17.83,17.83,17.83,0.0,17.179,17.179,17.179,17.179,0.0
2008-10-31 16:05:00,17.83,17.83,17.83,17.83,0.0,17.179,17.179,17.179,17.179,0.0
2008-10-31 16:10:00,17.83,17.83,17.83,17.83,0.0,17.179,17.179,17.179,17.179,0.0
2008-11-03 09:30:00,17.85,17.89,17.85,17.89,7200.0,17.1983,17.2368,17.1983,17.2368,7200.0
2008-11-03 09:35:00,17.91,17.98,17.91,17.96,19800.0,17.2561,17.3235,17.2561,17.3042,19800.0
2008-11-03 09:40:00,17.96,17.96,17.96,17.96,0.0,17.3042,17.3042,17.3042,17.3042,0.0
2008-11-03 09:45:00,18.05,18.12,18.05,18.11,4200.0,17.391,17.4584,17.391,17.4488,4200.0
2008-11-03 09:50:00,18.15,18.15,18.09,18.11,63900.0,17.4873,17.4873,17.4295,17.4488,63900.0
2008-11-03 09:55:00,18.13,18.15,18.1,18.15,13500.0,17.468,17.4873,17.4391,17.4873,13500.0
2008-11-03 10:00:00,18.11,18.15,18.11,18.12,3900.0,17.4488,17.4873,17.4488,17.4584,3900.0
2008-11-03 10:05:00,18.11,18.11,18.11,18.11,600.0,17.4488,17.4488,17.4488,17.4488,600.0
2008-11-03 10:10:00,18.11,18.16,18.11,18.16,5100.0,17.4488,17.4969,17.4488,17.4969,5100.0
2008-11-03 10:15:00,18.2,18.2,18.2,18.2,300.0,17.5355,17.5355,17.5355,17.5355,300.0
2008-11-03 10:20:00,18.19,18.19,18.17,18.17,2700.0,17.5258,17.5258,17.5066,17.5066,2700.0
2008-11-03 10:25:00,18.12,18.12,18.11,18.11,3600.0,17.4584,17.4584,17.4488,17.4488,3600.0
2008-11-03 10:30:00,18.12,18.12,18.12,18.12,300.0,17.4584,17.4584,17.4584,17.4584,300.0
2008-11-03 10:35:00,18.21,18.21,18.21,18.21,600.0,17.5451,17.5451,17.5451,17.5451,600.0
2008-11-03 10:40:00,18.18,18.22,18.18,18.18,1200.0,17.5162,17.5547,17.5162,17.5162,1200.0
2008-11-03 10:45:00,18.18,18.25,18.18,18.24,5100.0,17.5162,17.5837,17.5162,17.574,5100.0
2008-11-03 10:50:00,18.27,18.27,18.23,18.26,16200.0,17.6029,17.6029,17.5644,17.5933,16200.0
2008-11-03 10:55:00,18.24,18.24,18.24,18.24,1500.0,17.574,17.574,17.574,17.574,1500.0
2008-11-03 11:00:00,18.26,18.28,18.26,18.28,2100.0,17.5933,17.6126,17.5933,17.6126,2100.0
2008-11-03 11:05:00,18.24,18.24,18.24,18.24,300.0,17.574,17.574,17.574,17.574,300.0
2008-11-03 11:10:00,18.27,18.28,18.27,18.28,3300.0,17.6029,17.6126,17.6029,17.6126,3300.0
2008-11-03 11:15:00,18.24,18.27,18.24,18.26,3300.0,17.574,17.6029,17.574,17.5933,3300.0
2008-11-03 11:20:00,18.27,18.27,18.25,18.25,5100.0,17.6029,17.6029,17.5837,17.5837,5100.0
2008-11-03 11:25:00,18.25,18.25,18.25,18.25,0.0,17.5837,17.5837,17.5837,17.5837,0.0
2008-11-03 11:30:00,18.27,18.27,18.27,18.27,1200.0,17.6029,17.6029,17.6029,17.6029,1200.0
2008-11-03 11:35:00,18.27,18.27,18.27,18.27,1200.0,17.6029,17.6029,17.6029,17.6029,1200.0
2008-11-03 11:40:00,18.31,18.31,18.3,18.3,1200.0,17.6415,17.6415,17.6318,17.6318,1200.0
2008-11-03 11:45:00,18.3,18.3,18.3,18.3,0.0,17.6318,17.6318,17.6318,17.6318,0.0
2008-11-03 11:50:00,18.3,18.3,18.3,18.3,2400.0,17.6318,17.6318,17.6318,17.6318,2400.0
2008-11-03 11:55:00,18.31,18.33,18.31,18.31,2700.0,17.6415,17.6607,17.6415,17.6415,2700.0
2008-11-03 12:00:00,18.32,18.32,18.32,18.32,600.0,17.6511,17.6511,17.6511,17.6511,600.0
2008-11-03 12:05:00,18.32,18.33,18.31,18.31,3000.0,17.6511,17.6607,17.6415,17.6415,3000.0
2008-11-03 12:10:00,18.32,18.33,18.32,18.33,1200.0,17.6511,17.6607,17.6511,17.6607,1200.0
2008-11-03 12:15:00,18.32,18.32,18.31,18.31,71100.0,17.6511,17.6511,17.6415,17.6415,71100.0
2008-11-03 12:20:00,18.33,18.33,18.33,18.33,900.0,17.6607,17.6607,17.6607,17.6607,900.0
2008-11-03 12:25:00,18.34,18.37,18.34,18.37,12600.0,17.6704,17.6993,17.6704,17.6993,12600.0
2008-11-03 12:30:00,18.37,18.4,18.37,18.4,76200.0,17.6993,17.7282,17.6993,17.7282,76200.0
2008-11-03 12:35:00,18.39,18.39,18.37,18.37,4200.0,17.7185,17.7185,17.6993,17.6993,4200.0
2008-11-03 12:40:00,18.36,18.36,18.35,18.35,5100.0,17.6896,17.6896,17.68,17.68,5100.0
2008-11-03 12:45:00,18.36,18.37,18.34,18.34,2700.0,17.6896,17.6993,17.6704,17.6704,2700.0
2008-11-03 12:50:00,18.35,18.35,18.35,18.35,5100.0,17.68,17.68,17.68,17.68,5100.0
2008-11-03 12:55:00,18.35,18.36,18.34,18.36,1500.0,17.68,17.6896,17.6704,17.6896,1500.0
2008-11-03 13:00:00,18.36,18.36,18.34,18.34,1800.0,17.6896,17.6896,17.6704,17.6704,1800.0
2008-11-03 13:05:00,18.34,18.36,18.33,18.36,5100.0,17.6704,17.6896,17.6607,17.6896,5100.0
2008-11-03 13:10:00,18.36,18.36,18.36,18.36,0.0,17.6896,17.6896,17.6896,17.6896,0.0
2008-11-03 13:15:00,18.36,18.36,18.33,18.33,2100.0,17.6896,17.6896,17.6607,17.6607,2100.0
2008-11-03 13:20:00,18.34,18.34,18.33,18.33,2400.0,17.6704,17.6704,17.6607,17.6607,2400.0
2008-11-03 13:25:00,18.32,18.32,18.3,18.3,5700.0,17.6511,17.6511,17.6318,17.6318,5700.0
2008-11-03 13:30:00,18.28,18.3,18.26,18.29,57000.0,17.6126,17.6318,17.5933,17.6222,57000.0
2008-11-03 13:35:00,18.29,18.29,18.27,18.28,4500.0,17.6222,17.6222,17.6029,17.6126,4500.0
2008-11-03 13:40:00,18.3,18.3,18.28,18.28,1500.0,17.6318,17.6318,17.6126,17.6126,1500.0
2008-11-03 13:45:00,18.27,18.27,18.24,18.24,5400.0,17.6029,17.6029,17.574,17.574,5400.0
2008-11-03 13:50:00,18.26,18.28,18.26,18.28,2100.0,17.5933,17.6126,17.5933,17.6126,2100.0
2008-11-03 13:55:00,18.27,18.27,18.23,18.23,3300.0,17.6029,17.6029,17.5644,17.5644,3300.0
2008-11-03 14:00:00,18.23,18.23,18.23,18.23,0.0,17.5644,17.5644,17.5644,17.5644,0.0
2008-11-03 14:05:00,18.25,18.25,18.25,18.25,600.0,17.5837,17.5837,17.5837,17.5837,600.0
2008-11-03 14:10:00,18.24,18.25,18.23,18.23,3000.0,17.574,17.5837,17.5644,17.5644,3000.0
2008-11-03 14:15:00,18.18,18.2,18.18,18.18,2100.0,17.5162,17.5355,17.5162,17.5162,2100.0
2008-11-03 14:20:00,18.2,18.2,18.2,18.2,900.0,17.5355,17.5355,17.5355,17.5355,900.0
2008-11-03 14:25:00,18.21,18.21,18.2,18.2,3000.0,17.5451,17.5451,17.5355,17.5355,3000.0
2008-11-03 14:30:00,18.22,18.22,18.2,18.2,2700.0,17.5547,17.5547,17.5355,17.5355,2700.0
2008-11-03 14:35:00,18.2,18.2,18.2,18.2,0.0,17.5355,17.5355,17.5355,17.5355,0.0
2008-11-03 14:40:00,18.21,18.22,18.21,18.22,86700.0,17.5451,17.5547,17.5451,17.5547,86700.0
2008-11-03 14:45:00,18.24,18.24,18.24,18.24,1200.0,17.574,17.574,17.574,17.574,1200.0
2008-11-03 14:50:00,18.24,18.24,18.24,18.24,0.0,17.574,17.574,17.574,17.574,0.0
2008-11-03 14:55:00,18.24,18.24,18.24,18.24,0.0,17.574,17.574,17.574,17.574,0.0
2008-11-03 15:00:00,18.19,18.19,18.16,18.17,3900.0,17.5258,17.5258,17.4969,17.5066,3900.0
2008-11-03 15:05:00,18.17,18.17,18.14,18.14,1800.0,17.5066,17.5066,17.4777,17.4777,1800.0
2008-11-03 15:10:00,18.14,18.14,18.14,18.14,0.0,17.4777,17.4777,17.4777,17.4777,0.0
2008-11-03 15:15:00,18.16,18.21,18.16,18.21,60000.0,17.4969,17.5451,17.4969,17.5451,60000.0
2008-11-03 15:20:00,18.2,18.2,18.18,18.2,1500.0,17.5355,17.5355,17.5162,17.5355,1500.0
2008-11-03 15:25:00,18.2,18.23,18.2,18.23,600.0,17.5355,17.5644,17.5355,17.5644,600.0
2008-11-03 15:30:00,18.23,18.23,18.22,18.22,6900.0,17.5644,17.5644,17.5547,17.5547,6900.0
2008-11-03 15:35:00,18.25,18.27,18.25,18.27,104100.0,17.5837,17.6029,17.5837,17.6029,104100.0
2008-11-03 15:40:00,18.31,18.31,18.29,18.3,36300.0,17.6415,17.6415,17.6222,17.6318,36300.0
2008-11-03 15:45:00,18.28,18.34,18.28,18.34,8400.0,17.6126,17.6704,17.6126,17.6704,8400.0
2008-11-03 15:50:00,18.3,18.31,18.29,18.29,3300.0,17.6318,17.6415,17.6222,17.6222,3300.0
2008-11-03 15:55:00,18.28,18.31,18.26,18.31,20700.0,17.6126,17.6415,17.5933,17.6415,20700.0
2008-11-03 16:00:00,18.31,18.31,18.31,18.31,0.0,17.6415,17.6415,17.6415,17.6415,0.0
2008-11-03 16:05:00,18.31,18.31,18.31,18.31,0.0,17.6415,17.6415,17.6415,17.6415,0.0
2008-11-03 16:10:00,18.31,18.31,18.31,18.31,0.0,17.6415,17.6415,17.6415,17.6415,0.0
2008-11-04 09:30:00,18.66,18.68,18.57,18.57,10500.0,17.9787,17.9979,17.892,17.892,10500.0
2008-11-04 09:35:00,18.58,18.58,18.43,18.43,15900.0,17.9016,17.9016,17.7571,17.7571,15900.0
2008-11-04 09:40:00,18.37,18.37,18.29,18.29,14100.0,17.6993,17.6993,17.6222,17.6222,14100.0
2008-11-04 09:45:00,18.2,18.25,18.2,18.24,5100.0,17.5355,17.5837,17.5355,17.574,5100.0
2008-11-04 09:50:00,18.22,18.25,18.22,18.25,2700.0,17.5547,17.5837,17.5547,17.5837,2700.0
2008-11-04 09:55:00,18.23,18.23,18.15,18.15,11100.0,17.5644,17.5644,17.4873,17.4873,11100.0
2008-11-04 10:00:00,18.1,18.11,18.1,18.11,6600.0,17.4391,17.4488,17.4391,17.4488,6600.0
2008-11-04 10:05:00,18.14,18.17,18.13,18.16,12000.0,17.4777,17.5066,17.468,17.4969,12000.0
2008-11-04 10:10:00,18.21,18.25,18.21,18.25,10200.0,17.5451,17.5837,17.5451,17.5837,10200.0
2008-11-04 10:15:00,18.27,18.27,18.26,18.26,600.0,17.6029,17.6029,17.5933,17.5933,600.0
2008-11-04 10:20:00,18.32,18.32,18.32,18.32,10800.0,17.6511,17.6511,17.6511,17.6511,10800.0
2008-11-04 10:25:00,18.33,18.36,18.32,18.36,2100.0,17.6607,17.6896,17.6511,17.6896,2100.0
2008-11-04 10:30:00,18.38,18.4,18.38,18.4,1500.0,17.7089,17.7282,17.7089,17.7282,1500.0
2008-11-04 10:35:00,18.42,18.42,18.41,18.41,3000.0,17.7474,17.7474,17.7378,17.7378,3000.0
2008-11-04 10:40:00,18.4,18.4,18.4,18.4,600.0,17.7282,17.7282,17.7282,17.7282,600.0
2008-11-04 10:45:00,18.44,18.52,18.44,18.52,1200.0,17.7667,17.8438,17.7667,17.8438,1200.0
2008-11-04 10:50:00,18.5,18.54,18.5,18.54,61800.0,17.8245,17.8631,17.8245,17.8631,61800.0
2008-11-04 10:55:00,18.52,18.52,18.5,18.5,2400.0,17.8438,17.8438,17.8245,17.8245,2400.0
2008-11-04 11:00:00,18.55,18.59,18.55,18.59,50100.0,17.8727,17.9112,17.8727,17.9112,50100.0
2008-11-04 11:05:00,18.59,18.59,18.56,18.56,12600.0,17.9112,17.9112,17.8823,17.8823,12600.0
2008-11-04 11:10:00,18.56,18.56,18.52,18.54,4200.0,17.8823,17.8823,17.8438,17.8631,4200.0
2008-11-04 11:15:00,18.55,18.55,18.55,18.55,1500.0,17.8727,17.8727,17.8727,17.8727,1500.0
2008-11-04 11:20:00,18.56,18.56,18.54,18.55,27300.0,17.8823,17.8823,17.8631,17.8727,27300.0
2008-11-04 11:25:00,18.54,18.55,18.54,18.54,14100.0,17.8631,17.8727,17.8631,17.8631,14100.0
2008-11-04 11:30:00,18.54,18.54,18.5,18.5,30000.0,17.8631,17.8631,17.8245,17.8245,30000.0
2008-11-04 11:35:00,18.49,18.49,18.49,18.49,4200.0,17.8149,17.8149,17.8149,17.8149,4200.0
2008-11-04 11:40:00,18.49,18.49,18.47,18.49,91200.0,17.8149,17.8149,17.7956,17.8149,91200.0
2008-11-04 11:45:00,18.48,18.48,18.46,18.46,1200.0,17.8053,17.8053,17.786,17.786,1200.0
2008-11-04 11:50:00,18.5,18.5,18.5,18.5,9300.0,17.8245,17.8245,17.8245,17.8245,9300.0
2008-11-04 11:55:00,18.53,18.57,18.53,18.54,10500.0,17.8534,17.892,17.8534,17.8631,10500.0
2008-11-04 12:00:00,18.56,18.56,18.54,18.54,900.0,17.8823,17.8823,17.8631,17.8631,900.0
2008-11-04 12:05:00,18.52,18.52,18.52,18.52,3900.0,17.8438,17.8438,17.8438,17.8438,3900.0
2008-11-04 12:10:00,18.52,18.52,18.51,18.51,900.0,17.8438,17.8438,17.8342,17.8342,900.0
2008-11-04 12:15:00,18.52,18.52,18.51,18.51,600.0,17.8438,17.8438,17.8342,17.8342,600.0
2008-11-04 12:20:00,18.51,18.51,18.51,18.51,0.0,17.8342,17.8342,17.8342,17.8342,0.0
2008-11-04 12:25:00,18.51,18.51,18.49,18.49,5400.0,17.8342,17.8342,17.8149,17.8149,5400.0
2008-11-04 12:30:00,18.49,18.49,18.46,18.48,2100.0,17.8149,17.8149,17.786,17.8053,2100.0
2008-11-04 12:35:00,18.49,18.49,18.49,18.49,1200.0,17.8149,17.8149,17.8149,17.8149,1200.0
2008-11-04 12:40:00,18.48,18.48,18.45,18.46,2400.0,17.8053,17.8053,17.7763,17.786,2400.0
2008-11-04 12:45:00,18.47,18.49,18.47,18.49,3600.0,17.7956,17.8149,17.7956,17.8149,3600.0
2008-11-04 12:50:00,18.5,18.51,18.5,18.51,4200.0,17.8245,17.8342,17.8245,17.8342,4200.0
2008-11-04 12:55:00,18.5,18.51,18.5,18.51,1200.0,17.8245,17.8342,17.8245,17.8342,1200.0
2008-11-04 13:00:00,18.51,18.54,18.51,18.53,36300.0,17.8342,17.8631,17.8342,17.8534,36300.0
2008-11-04 13:05:00,18.47,18.48,18.47,18.48,12300.0,17.7956,17.8053,17.7956,17.8053,12300.0
2008-11-04 13:10:00,18.48,18.48,18.42,18.42,9600.0,17.8053,17.8053,17.7474,17.7474,9600.0
2008-11-04 13:15:00,18.44,18.47,18.44,18.47,1800.0,17.7667,17.7956,17.7667,17.7956,1800.0
2008-11-04 13:20:00,18.45,18.46,18.45,18.46,900.0,17.7763,17.786,17.7763,17.786,900.0
2008-11-04 13:25:00,18.48,18.48,18.46,18.46,900.0,17.8053,17.8053,17.786,17.786,900.0
2008-11-04 13:30:00,18.44,18.44,18.43,18.43,12600.0,17.7667,17.7667,17.7571,17.7571,12600.0
2008-11-04 13:35:00,18.43,18.44,18.43,18.44,4200.0,17.7571,17.7667,17.7571,17.7667,4200.0
2008-11-04 13:40:00,18.46,18.46,18.46,18.46,9300.0,17.786,17.786,17.786,17.786,9300.0
2008-11-04 13:45:00,18.46,18.46,18.46,18.46,0.0,17.786,17.786,17.786,17.786,0.0
2008-11-04 13:50:00,18.46,18.46,18.44,18.45,1500.0,17.786,17.786,17.7667,17.7763,1500.0
2008-11-04 13:55:00,18.42,18.46,18.42,18.46,11700.0,17.7474,17.786,17.7474,17.786,11700.0
2008-11-04 14:00:00,18.38,18.38,18.36,18.36,10200.0,17.7089,17.7089,17.6896,17.6896,10200.0
2008-11-04 14:05:00,18.37,18.37,18.33,18.33,13200.0,17.6993,17.6993,17.6607,17.6607,13200.0
2008-11-04 14:10:00,18.35,18.36,18.34,18.36,3000.0,17.68,17.6896,17.6704,17.6896,3000.0
2008-11-04 14:15:00,18.33,18.33,18.33,18.33,1200.0,17.6607,17.6607,17.6607,17.6607,1200.0
2008-11-04 14:20:00,18.33,18.33,18.33,18.33,0.0,17.6607,17.6607,17.6607,17.6607,0.0
2008-11-04 14:25:00,18.35,18.35,18.35,18.35,3000.0,17.68,17.68,17.68,17.68,3000.0
2008-11-04 14:30:00,18.42,18.42,18.39,18.39,600.0,17.7474,17.7474,17.7185,17.7185,600.0
2008-11-04 14:35:00,18.39,18.39,18.39,18.39,0.0,17.7185,17.7185,17.7185,17.7185,0.0
2008-11-04 14:40:00,18.44,18.44,18.44,18.44,2400.0,17.7667,17.7667,17.7667,17.7667,2400.0
2008-11-04 14:45:00,18.42,18.42,18.39,18.39,7500.0,17.7474,17.7474,17.7185,17.7185,7500.0
2008-11-04 14:50:00,18.33,18.34,18.31,18.31,12300.0,17.6607,17.6704,17.6415,17.6415,12300.0
2008-11-04 14:55:00,18.33,18.33,18.33,18.33,2400.0,17.6607,17.6607,17.6607,17.6607,2400.0
2008-11-04 15:00:00,18.31,18.31,18.28,18.28,900.0,17.6415,17.6415,17.6126,17.6126,900.0
2008-11-04 15:05:00,18.29,18.33,18.29,18.33,1800.0,17.6222,17.6607,17.6222,17.6607,1800.0
2008-11-04 15:10:00,18.3,18.41,18.3,18.41,5400.0,17.6318,17.7378,17.6318,17.7378,5400.0
2008-11-04 15:15:00,18.37,18.4,18.37,18.37,900.0,17.6993,17.7282,17.6993,17.6993,900.0
2008-11-04 15:20:00,18.37,18.38,18.37,18.38,2100.0,17.6993,17.7089,17.6993,17.7089,2100.0
2008-11-04 15:25:00,18.38,18.38,18.38,18.38,600.0,17.7089,17.7089,17.7089,17.7089,600.0
2008-11-04 15:30:00,18.4,18.45,18.39,18.45,4200.0,17.7282,17.7763,17.7185,17.7763,4200.0
2008-11-04 15:35:00,18.44,18.46,18.42,18.42,5700.0,17.7667,17.786,17.7474,17.7474,5700.0
2008-11-04 15:40:00,18.44,18.45,18.43,18.44,6600.0,17.7667,17.7763,17.7571,17.7667,6600.0
2008-11-04 15:45:00,18.47,18.49,18.46,18.48,6300.0,17.7956,17.8149,17.786,17.8053,6300.0
2008-11-04 15:50:00,18.48,18.48,18.43,18.43,3300.0,17.8053,17.8053,17.7571,17.7571,3300.0
2008-11-04 15:55:00,18.45,18.51,18.45,18.48,7800.0,17.7763,17.8342,17.7763,17.8053,7800.0
2008-11-04 16:00:00,18.48,18.48,18.48,18.48,0.0,17.8053,17.8053,17.8053,17.8053,0.0
2008-11-04 16:05:00,18.48,18.48,18.48,18.48,0.0,17.8053,17.8053,17.8053,17.8053,0.0
2008-11-04 16:10:00,18.48,18.48,18.48,18.48,0.0,17.8053,17.8053,17.8053,17.8053,0.0
2008-11-05 09:30:00,18.46,18.46,18.34,18.36,8100.0,17.786,17.786,17.6704,17.6896,8100.0
2008-11-05 09:35:00,18.32,18.32,18.32,18.32,1800.0,17.6511,17.6511,17.6511,17.6511,1800.0
2008-11-05 09:40:00,18.31,18.31,18.3,18.3,1500.0,17.6415,17.6415,17.6318,17.6318,1500.0
2008-11-05 09:45:00,18.26,18.26,18.26,18.26,900.0,17.5933,17.5933,17.5933,17.5933,900.0
2008-11-05 09:50:00,18.32,18.32,18.29,18.31,1200.0,17.6511,17.6511,17.6222,17.6415,1200.0
2008-11-05 09:55:00,18.33,18.33,18.32,18.32,30000.0,17.6607,17.6607,17.6511,17.6511,30000.0
2008-11-05 10:00:00,18.32,18.4,18.31,18.4,11100.0,17.6511,17.7282,17.6415,17.7282,11100.0
2008-11-05 10:05:00,18.39,18.44,18.39,18.42,33300.0,17.7185,17.7667,17.7185,17.7474,33300.0
2008-11-05 10:10:00,18.42,18.42,18.42,18.42,300.0,17.7474,17.7474,17.7474,17.7474,300.0
2008-11-05 10:15:00,18.45,18.45,18.45,18.45,300.0,17.7763,17.7763,17.7763,17.7763,300.0
2008-11-05 10:20:00,18.42,18.42,18.4,18.4,2700.0,17.7474,17.7474,17.7282,17.7282,2700.0
2008-11-05 10:25:00,18.39,18.4,18.38,18.4,6600.0,17.7185,17.7282,17.7089,17.7282,6600.0
2008-11-05 10:30:00,18.41,18.42,18.4,18.41,64200.0,17.7378,17.7474,17.7282,17.7378,64200.0
2008-11-05 10:35:00,18.38,18.38,18.37,18.37,5100.0,17.7089,17.7089,17.6993,17.6993,5100.0
2008-11-05 10:40:00,18.36,18.36,18.36,18.36,900.0,17.6896,17.6896,17.6896,17.6896,900.0
2008-11-05 10:45:00,18.35,18.38,18.35,18.38,1500.0,17.68,17.7089,17.68,17.7089,1500.0
2008-11-05 10:50:00,18.35,18.36,18.33,18.36,4200.0,17.68,17.6896,17.6607,17.6896,4200.0
2008-11-05 10:55:00,18.34,18.34,18.3,18.3,17100.0,17.6704,17.6704,17.6318,17.6318,17100.0
2008-11-05 11:00:00,18.33,18.33,18.33,18.33,300.0,17.6607,17.6607,17.6607,17.6607,300.0
2008-11-05 11:05:00,18.32,18.34,18.32,18.33,23400.0,17.6511,17.6704,17.6511,17.6607,23400.0
2008-11-05 11:10:00,18.35,18.35,18.35,18.35,300.0,17.68,17.68,17.68,17.68,300.0
2008-11-05 11:15:00,18.35,18.35,18.35,18.35,0.0,17.68,17.68,17.68,17.68,0.0
2008-11-05 11:20:00,18.33,18.33,18.29,18.3,5100.0,17.6607,17.6607,17.6222,17.6318,5100.0
2008-11-05 11:25:00,18.29,18.29,18.27,18.27,1800.0,17.6222,17.6222,17.6029,17.6029,1800.0
2008-11-05 11:30:00,18.26,18.26,18.26,18.26,600.0,17.5933,17.5933,17.5933,17.5933,600.0
2008-11-05 11:35:00,18.26,18.26,18.23,18.24,10500.0,17.5933,17.5933,17.5644,17.574,10500.0
2008-11-05 11:40:00,18.24,18.25,18.23,18.25,41400.0,17.574,17.5837,17.5644,17.5837,41400.0
2008-11-05 11:45:00,18.25,18.25,18.21,18.23,13200.0,17.5837,17.5837,17.5451,17.5644,13200.0
2008-11-05 11:50:00,18.19,18.24,18.19,18.23,3600.0,17.5258,17.574,17.5258,17.5644,3600.0
2008-11-05 11:55:00,18.24,18.24,18.21,18.22,3900.0,17.574,17.574,17.5451,17.5547,3900.0
2008-11-05 12:00:00,18.26,18.27,18.25,18.26,2700.0,17.5933,17.6029,17.5837,17.5933,2700.0
2008-11-05 12:05:00,18.27,18.27,18.24,18.24,1500.0,17.6029,17.6029,17.574,17.574,1500.0
2008-11-05 12:10:00,18.22,18.22,18.17,18.17,12000.0,17.5547,17.5547,17.5066,17.5066,12000.0
2008-11-05 12:15:00,18.15,18.15,18.13,18.13,7200.0,17.4873,17.4873,17.468,17.468,7200.0
2008-11-05 12:20:00,18.16,18.16,18.16,18.16,300.0,17.4969,17.4969,17.4969,17.4969,300.0
2008-11-05 12:25:00,18.12,18.12,18.07,18.07,14100.0,17.4584,17.4584,17.4102,17.4102,14100.0
2008-11-05 12:30:00,18.1,18.13,18.1,18.13,2700.0,17.4391,17.468,17.4391,17.468,2700.0
2008-11-05 12:35:00,18.11,18.11,18.05,18.05,2100.0,17.4488,17.4488,17.391,17.391,2100.0
2008-11-05 12:40:00,18.05,18.05,18.05,18.05,2400.0,17.391,17.391,17.391,17.391,2400.0
2008-11-05 12:45:00,18.05,18.05,18.05,18.05,0.0,17.391,17.391,17.391,17.391,0.0
2008-11-05 12:50:00,18.05,18.05,18.05,18.05,0.0,17.391,17.391,17.391,17.391,0.0
2008-11-05 12:55:00,18.02,18.08,18.02,18.05,14700.0,17.362,17.4199,17.362,17.391,14700.0
2008-11-05 13:00:00,18.06,18.06,18.05,18.05,1800.0,17.4006,17.4006,17.391,17.391,1800.0
2008-11-05 13:05:00,18.09,18.1,18.09,18.09,29100.0,17.4295,17.4391,17.4295,17.4295,29100.0
2008-11-05 13:10:00,18.09,18.09,18.09,18.09,0.0,17.4295,17.4295,17.4295,17.4295,0.0
2008-11-05 13:15:00,18.09,18.1,18.08,18.09,3300.0,17.4295,17.4391,17.4199,17.4295,3300.0
2008-11-05 13:20:00,18.08,18.08,18.03,18.05,5400.0,17.4199,17.4199,17.3717,17.391,5400.0
2008-11-05 13:25:00,18.05,18.05,18.05,18.05,0.0,17.391,17.391,17.391,17.391,0.0
2008-11-05 13:30:00,18.04,18.04,18.02,18.02,3000.0,17.3813,17.3813,17.362,17.362,3000.0
2008-11-05 13:35:00,18.0,18.0,18.0,18.0,2700.0,17.3428,17.3428,17.3428,17.3428,2700.0
2008-11-05 13:40:00,17.99,17.99,17.98,17.98,2700.0,17.3331,17.3331,17.3235,17.3235,2700.0
2008-11-05 13:45:00,18.07,18.07,18.05,18.05,3000.0,17.4102,17.4102,17.391,17.391,3000.0
2008-11-05 13:50:00,18.03,18.03,18.03,18.03,19500.0,17.3717,17.3717,17.3717,17.3717,19500.0
2008-11-05 13:55:00,18.04,18.04,18.04,18.04,600.0,17.3813,17.3813,17.3813,17.3813,600.0
2008-11-05 14:00:00,18.03,18.05,18.03,18.03,29700.0,17.3717,17.391,17.3717,17.3717,29700.0
2008-11-05 14:05:00,17.97,17.98,17.97,17.97,13200.0,17.3139,17.3235,17.3139,17.3139,13200.0
2008-11-05 14:10:00,17.97,17.99,17.97,17.99,2700.0,17.3139,17.3331,17.3139,17.3331,2700.0
2008-11-05 14:15:00,18.0,18.02,17.99,18.02,3300.0,17.3428,17.362,17.3331,17.362,3300.0
2008-11-05 14:20:00,18.02,18.02,17.96,17.96,3300.0,17.362,17.362,17.3042,17.3042,3300.0
2008-11-05 14:25:00,17.97,17.99,17.97,17.99,4500.0,17.3139,17.3331,17.3139,17.3331,4500.0
2008-11-05 14:30:00,18.02,18.04,18.02,18.04,1200.0,17.362,17.3813,17.362,17.3813,1200.0
2008-11-05 14:35:00,18.04,18.04,18.04,18.04,2400.0,17.3813,17.3813,17.3813,17.3813,2400.0
2008-11-05 14:40:00,18.04,18.04,18.04,18.04,0.0,17.3813,17.3813,17.3813,17.3813,0.0
2008-11-05 14:45:00,18.04,18.04,18.04,18.04,0.0,17.3813,17.3813,17.3813,17.3813,0.0
2008-11-05 14:50:00,18.07,18.13,18.06,18.13,3000.0,17.4102,17.468,17.4006,17.468,3000.0
2008-11-05 14:55:00,18.18,18.18,18.18,18.18,600.0,17.5162,17.5162,17.5162,17.5162,600.0
2008-11-05 15:00:00,18.16,18.16,18.12,18.14,3000.0,17.4969,17.4969,17.4584,17.4777,3000.0
2008-11-05 15:05:00,18.13,18.19,18.13,18.13,1500.0,17.468,17.5258,17.468,17.468,1500.0
2008-11-05 15:10:00,18.09,18.09,18.08,18.08,18000.0,17.4295,17.4295,17.4199,17.4199,18000.0
2008-11-05 15:15:00,18.04,18.06,18.04,18.06,900.0,17.3813,17.4006,17.3813,17.4006,900.0
2008-11-05 15:20:00,18.04,18.04,18.0,18.0,5700.0,17.3813,17.3813,17.3428,17.3428,5700.0
2008-11-05 15:25:00,18.02,18.04,18.01,18.04,4200.0,17.362,17.3813,17.3524,17.3813,4200.0
2008-11-05 15:30:00,18.0,18.01,17.98,18.0,12900.0,17.3428,17.3524,17.3235,17.3428,12900.0
2008-11-05 15:35:00,18.0,18.0,17.95,17.95,2400.0,17.3428,17.3428,17.2946,17.2946,2400.0
2008-11-05 15:40:00,17.92,17.98,17.92,17.96,33000.0,17.2657,17.3235,17.2657,17.3042,33000.0
2008-11-05 15:45:00,17.98,18.08,17.98,18.01,40500.0,17.3235,17.4199,17.3235,17.3524,40500.0
2008-11-05 15:50:00,18.0,18.02,17.92,17.92,18300.0,17.3428,17.362,17.2657,17.2657,18300.0
2008-11-05 15:55:00,17.9,17.9,17.84,17.85,11400.0,17.2464,17.2464,17.1886,17.1983,11400.0
2008-11-05 16:00:00,17.83,17.83,17.82,17.82,14400.0,17.179,17.179,17.1694,17.1694,14400.0
2008-11-05 16:05:00,17.8,17.8,17.8,17.8,300.0,17.1501,17.1501,17.1501,17.1501,300.0
2008-11-05 16:10:00,17.8,17.8,17.8,17.8,0.0,17.1501,17.1501,17.1501,17.1501,0.0
2008-11-06 09:30:00,17.89,17.89,17.67,17.86,5100.0,17.2368,17.2368,17.0248,17.2079,5100.0
2008-11-06 09:35:00,17.9,17.92,17.85,17.85,4500.0,17.2464,17.2657,17.1983,17.1983,4500.0
2008-11-06 09:40:00,17.85,17.88,17.79,17.8,10200.0,17.1983,17.2272,17.1404,17.1501,10200.0
2008-11-06 09:45:00,17.8,17.8,17.8,17.8,0.0,17.1501,17.1501,17.1501,17.1501,0.0
2008-11-06 09:50:00,17.67,17.68,17.67,17.67,1500.0,17.0248,17.0345,17.0248,17.0248,1500.0
2008-11-06 09:55:00,17.75,17.77,17.71,17.74,16800.0,17.1019,17.1212,17.0634,17.0923,16800.0
2008-11-06 10:00:00,17.67,17.68,17.63,17.64,12900.0,17.0248,17.0345,16.9863,16.9959,12900.0
2008-11-06 10:05:00,17.64,17.64,17.64,17.64,0.0,16.9959,16.9959,16.9959,16.9959,0.0
2008-11-06 10:10:00,17.64,17.64,17.64,17.64,0.0,16.9959,16.9959,16.9959,16.9959,0.0
2008-11-06 10:15:00,17.79,17.8,17.79,17.79,1800.0,17.1404,17.1501,17.1404,17.1404,1800.0
2008-11-06 10:20:00,17.82,17.82,17.82,17.82,600.0,17.1694,17.1694,17.1694,17.1694,600.0
2008-11-06 10:25:00,17.78,17.78,17.77,17.77,13800.0,17.1308,17.1308,17.1212,17.1212,13800.0
2008-11-06 10:30:00,17.77,17.78,17.77,17.77,2400.0,17.1212,17.1308,17.1212,17.1212,2400.0
2008-11-06 10:35:00,17.75,17.75,17.69,17.72,3000.0,17.1019,17.1019,17.0441,17.073,3000.0
2008-11-06 10:40:00,17.7,17.72,17.67,17.67,1500.0,17.0537,17.073,17.0248,17.0248,1500.0
2008-11-06 10:45:00,17.65,17.71,17.65,17.68,3600.0,17.0056,17.0634,17.0056,17.0345,3600.0
2008-11-06 10:50:00,17.67,17.67,17.64,17.64,4800.0,17.0248,17.0248,16.9959,16.9959,4800.0
2008-11-06 10:55:00,17.65,17.65,17.65,17.65,300.0,17.0056,17.0056,17.0056,17.0056,300.0
2008-11-06 11:00:00,17.75,17.75,17.71,17.72,2400.0,17.1019,17.1019,17.0634,17.073,2400.0
2008-11-06 11:05:00,17.74,17.74,17.69,17.69,2100.0,17.0923,17.0923,17.0441,17.0441,2100.0
2008-11-06 11:10:00,17.71,17.71,17.7,17.7,11400.0,17.0634,17.0634,17.0537,17.0537,11400.0
2008-11-06 11:15:00,17.73,17.74,17.72,17.72,4800.0,17.0826,17.0923,17.073,17.073,4800.0
2008-11-06 11:20:00,17.74,17.74,17.7,17.7,1800.0,17.0923,17.0923,17.0537,17.0537,1800.0
2008-11-06 11:25:00,17.74,17.74,17.7,17.7,2700.0,17.0923,17.0923,17.0537,17.0537,2700.0
2008-11-06 11:30:00,17.74,17.74,17.73,17.73,6300.0,17.0923,17.0923,17.0826,17.0826,6300.0
2008-11-06 11:35:00,17.73,17.73,17.66,17.67,2700.0,17.0826,17.0826,17.0152,17.0248,2700.0
2008-11-06 11:40:00,17.72,17.77,17.72,17.77,1500.0,17.073,17.1212,17.073,17.1212,1500.0
2008-11-06 11:45:00,17.8,17.8,17.79,17.79,4200.0,17.1501,17.1501,17.1404,17.1404,4200.0
2008-11-06 11:50:00,17.76,17.77,17.76,17.77,600.0,17.1115,17.1212,17.1115,17.1212,600.0
2008-11-06 11:55:00,17.77,17.77,17.76,17.76,600.0,17.1212,17.1212,17.1115,17.1115,600.0
2008-11-06 12:00:00,17.75,17.84,17.75,17.84,2100.0,17.1019,17.1886,17.1019,17.1886,2100.0
2008-11-06 12:05:00,17.82,17.82,17.81,17.81,900.0,17.1694,17.1694,17.1597,17.1597,900.0
2008-11-06 12:10:00,17.81,17.81,17.81,17.81,0.0,17.1597,17.1597,17.1597,17.1597,0.0
2008-11-06 12:15:00,17.76,17.76,17.76,17.76,900.0,17.1115,17.1115,17.1115,17.1115,900.0
2008-11-06 12:20:00,17.7,17.7,17.7,17.7,1200.0,17.0537,17.0537,17.0537,17.0537,1200.0
2008-11-06 12:25:00,17.7,17.7,17.7,17.7,0.0,17.0537,17.0537,17.0537,17.0537,0.0
2008-11-06 12:30:00,17.68,17.68,17.67,17.68,4800.0,17.0345,17.0345,17.0248,17.0345,4800.0
2008-11-06 12:35:00,17.67,17.67,17.64,17.64,3300.0,17.0248,17.0248,16.9959,16.9959,3300.0
2008-11-06 12:40:00,17.61,17.68,17.61,17.67,33900.0,16.967,17.0345,16.967,17.0248,33900.0
2008-11-06 12:45:00,17.65,17.69,17.65,17.68,5100.0,17.0056,17.0441,17.0056,17.0345,5100.0
2008-11-06 12:50:00,17.67,17.67,17.67,17.67,1800.0,17.0248,17.0248,17.0248,17.0248,1800.0
2008-11-06 12:55:00,17.67,17.67,17.67,17.67,0.0,17.0248,17.0248,17.0248,17.0248,0.0
2008-11-06 13:00:00,17.66,17.67,17.62,17.66,4200.0,17.0152,17.0248,16.9767,17.0152,4200.0
2008-11-06 13:05:00,17.63,17.63,17.6,17.6,1200.0,16.9863,16.9863,16.9574,16.9574,1200.0
2008-11-06 13:10:00,17.57,17.57,17.57,17.57,600.0,16.9285,16.9285,16.9285,16.9285,600.0
2008-11-06 13:15:00,17.59,17.59,17.53,17.54,4500.0,16.9477,16.9477,16.8899,16.8996,4500.0
2008-11-06 13:20:00,17.57,17.57,17.57,17.57,300.0,16.9285,16.9285,16.9285,16.9285,300.0
2008-11-06 13:25:00,17.56,17.56,17.56,17.56,300.0,16.9188,16.9188,16.9188,16.9188,300.0
2008-11-06 13:30:00,17.58,17.58,17.55,17.55,1500.0,16.9381,16.9381,16.9092,16.9092,1500.0
2008-11-06 13:35:00,17.58,17.58,17.53,17.53,900.0,16.9381,16.9381,16.8899,16.8899,900.0
2008-11-06 13:40:00,17.52,17.52,17.49,17.49,5100.0,16.8803,16.8803,16.8514,16.8514,5100.0
2008-11-06 13:45:00,17.53,17.55,17.53,17.53,3300.0,16.8899,16.9092,16.8899,16.8899,3300.0
2008-11-06 13:50:00,17.52,17.52,17.5,17.51,2100.0,16.8803,16.8803,16.861,16.8707,2100.0
2008-11-06 13:55:00,17.57,17.57,17.56,17.56,900.0,16.9285,16.9285,16.9188,16.9188,900.0
2008-11-06 14:00:00,17.54,17.62,17.54,17.6,3900.0,16.8996,16.9767,16.8996,16.9574,3900.0
2008-11-06 14:05:00,17.58,17.63,17.58,17.61,42300.0,16.9381,16.9863,16.9381,16.967,42300.0
2008-11-06 14:10:00,17.61,17.61,17.61,17.61,0.0,16.967,16.967,16.967,16.967,0.0
2008-11-06 14:15:00,17.58,17.58,17.58,17.58,900.0,16.9381,16.9381,16.9381,16.9381,900.0
2008-11-06 14:20:00,17.62,17.64,17.61,17.64,3900.0,16.9767,16.9959,16.967,16.9959,3900.0
2008-11-06 14:25:00,17.57,17.57,17.57,17.57,300.0,16.9285,16.9285,16.9285,16.9285,300.0
2008-11-06 14:30:00,17.61,17.64,17.61,17.64,2400.0,16.967,16.9959,16.967,16.9959,2400.0
2008-11-06 14:35:00,17.59,17.71,17.59,17.71,1500.0,16.9477,17.0634,16.9477,17.0634,1500.0
2008-11-06 14:40:00,17.7,17.76,17.7,17.76,1200.0,17.0537,17.1115,17.0537,17.1115,1200.0
2008-11-06 14:45:00,17.72,17.72,17.7,17.7,3300.0,17.073,17.073,17.0537,17.0537,3300.0
2008-11-06 14:50:00,17.76,17.76,17.76,17.76,900.0,17.1115,17.1115,17.1115,17.1115,900.0
2008-11-06 14:55:00,17.72,17.72,17.72,17.72,900.0,17.073,17.073,17.073,17.073,900.0
2008-11-06 15:00:00,17.65,17.65,17.65,17.65,1200.0,17.0056,17.0056,17.0056,17.0056,1200.0
2008-11-06 15:05:00,17.59,17.59,17.59,17.59,300.0,16.9477,16.9477,16.9477,16.9477,300.0
2008-11-06 15:10:00,17.59,17.59,17.59,17.59,0.0,16.9477,16.9477,16.9477,16.9477,0.0
2008-11-06 15:15:00,17.61,17.61,17.6,17.61,2400.0,16.967,16.967,16.9574,16.967,2400.0
2008-11-06 15:20:00,17.61,17.61,17.61,17.61,0.0,16.967,16.967,16.967,16.967,0.0
2008-11-06 15:25:00,17.57,17.59,17.56,17.56,3000.0,16.9285,16.9477,16.9188,16.9188,3000.0
2008-11-06 15:30:00,17.59,17.59,17.58,17.58,1500.0,16.9477,16.9477,16.9381,16.9381,1500.0
2008-11-06 15:35:00,17.59,17.59,17.56,17.56,900.0,16.9477,16.9477,16.9188,16.9188,900.0
2008-11-06 15:40:00,17.61,17.62,17.61,17.62,1200.0,16.967,16.9767,16.967,16.9767,1200.0
2008-11-06 15:45:00,17.66,17.66,17.62,17.62,900.0,17.0152,17.0152,16.9767,16.9767,900.0
2008-11-06 15:50:00,17.58,17.58,17.54,17.55,4500.0,16.9381,16.9381,16.8996,16.9092,4500.0
2008-11-06 15:55:00,17.53,17.61,17.53,17.58,12900.0,16.8899,16.967,16.8899,16.9381,12900.0
2008-11-06 16:00:00,17.61,17.61,17.61,17.61,300.0,16.967,16.967,16.967,16.967,300.0
2008-11-06 16:05:00,17.61,17.61,17.61,17.61,0.0,16.967,16.967,16.967,16.967,0.0
2008-11-06 16:10:00,17.61,17.61,17.61,17.61,0.0,16.967,16.967,16.967,16.967,0.0
2008-11-07 09:30:00,17.87,17.95,17.63,17.95,2400.0,17.2175,17.2946,16.9863,17.2946,2400.0
2008-11-07 09:35:00,17.84,17.85,17.84,17.85,900.0,17.1886,17.1983,17.1886,17.1983,900.0
2008-11-07 09:40:00,17.85,17.85,17.85,17.85,0.0,17.1983,17.1983,17.1983,17.1983,0.0
2008-11-07 09:45:00,17.81,17.81,17.74,17.74,900.0,17.1597,17.1597,17.0923,17.0923,900.0
2008-11-07 09:50:00,17.72,17.79,17.72,17.79,78300.0,17.073,17.1404,17.073,17.1404,78300.0
2008-11-07 09:55:00,17.82,17.82,17.82,17.82,300.0,17.1694,17.1694,17.1694,17.1694,300.0
2008-11-07 10:00:00,17.89,17.95,17.89,17.92,76500.0,17.2368,17.2946,17.2368,17.2657,76500.0
2008-11-07 10:05:00,17.95,18.01,17.95,18.0,120000.0,17.2946,17.3524,17.2946,17.3428,120000.0
2008-11-07 10:10:00,17.98,18.02,17.98,18.02,32100.0,17.3235,17.362,17.3235,17.362,32100.0
2008-11-07 10:15:00,18.05,18.05,18.03,18.03,19500.0,17.391,17.391,17.3717,17.3717,19500.0
2008-11-07 10:20:00,18.05,18.05,18.05,18.05,2100.0,17.391,17.391,17.391,17.391,2100.0
2008-11-07 10:25:00,18.02,18.03,17.99,18.03,4800.0,17.362,17.3717,17.3331,17.3717,4800.0
2008-11-07 10:30:00,18.03,18.03,18.03,18.03,1800.0,17.3717,17.3717,17.3717,17.3717,1800.0
2008-11-07 10:35:00,18.0,18.06,18.0,18.06,1500.0,17.3428,17.4006,17.3428,17.4006,1500.0
2008-11-07 10:40:00,18.02,18.02,18.02,18.02,1200.0,17.362,17.362,17.362,17.362,1200.0
2008-11-07 10:45:00,18.04,18.09,18.02,18.02,4200.0,17.3813,17.4295,17.362,17.362,4200.0
2008-11-07 10:50:00,18.0,18.0,17.97,17.97,4200.0,17.3428,17.3428,17.3139,17.3139,4200.0
2008-11-07 10:55:00,17.97,17.97,17.97,17.97,0.0,17.3139,17.3139,17.3139,17.3139,0.0
2008-11-07 11:00:00,17.95,17.95,17.95,17.95,300.0,17.2946,17.2946,17.2946,17.2946,300.0
2008-11-07 11:05:00,17.93,17.95,17.92,17.92,20100.0,17.2753,17.2946,17.2657,17.2657,20100.0
2008-11-07 11:10:00,17.91,17.91,17.9,17.9,5100.0,17.2561,17.2561,17.2464,17.2464,5100.0
2008-11-07 11:15:00,17.92,17.92,17.92,17.92,600.0,17.2657,17.2657,17.2657,17.2657,600.0
2008-11-07 11:20:00,17.85,17.85,17.84,17.84,11100.0,17.1983,17.1983,17.1886,17.1886,11100.0
2008-11-07 11:25:00,17.86,17.86,17.83,17.83,2700.0,17.2079,17.2079,17.179,17.179,2700.0
2008-11-07 11:30:00,17.84,17.85,17.84,17.85,7500.0,17.1886,17.1983,17.1886,17.1983,7500.0
2008-11-07 11:35:00,17.86,17.86,17.86,17.86,8400.0,17.2079,17.2079,17.2079,17.2079,8400.0
2008-11-07 11:40:00,17.86,17.86,17.86,17.86,0.0,17.2079,17.2079,17.2079,17.2079,0.0
2008-11-07 11:45:00,17.92,17.92,17.91,17.91,900.0,17.2657,17.2657,17.2561,17.2561,900.0
2008-11-07 11:50:00,17.91,17.91,17.91,17.91,0.0,17.2561,17.2561,17.2561,17.2561,0.0
2008-11-07 11:55:00,17.93,17.93,17.93,17.93,300.0,17.2753,17.2753,17.2753,17.2753,300.0
2008-11-07 12:00:00,17.93,17.93,17.93,17.93,900.0,17.2753,17.2753,17.2753,17.2753,900.0
2008-11-07 12:05:00,18.0,18.0,18.0,18.0,300.0,17.3428,17.3428,17.3428,17.3428,300.0
2008-11-07 12:10:00,17.97,17.97,17.97,17.97,1200.0,17.3139,17.3139,17.3139,17.3139,1200.0
2008-11-07 12:15:00,17.97,17.97,17.97,17.97,600.0,17.3139,17.3139,17.3139,17.3139,600.0
2008-11-07 12:20:00,17.97,17.97,17.97,17.97,300.0,17.3139,17.3139,17.3139,17.3139,300.0
2008-11-07 12:25:00,17.94,17.94,17.94,17.94,300.0,17.285,17.285,17.285,17.285,300.0
2008-11-07 12:30:00,17.94,17.94,17.94,17.94,0.0,17.285,17.285,17.285,17.285,0.0
2008-11-07 12:35:00,17.94,17.94,17.94,17.94,0.0,17.285,17.285,17.285,17.285,0.0
2008-11-07 12:40:00,17.94,17.94,17.94,17.94,0.0,17.285,17.285,17.285,17.285,0.0
2008-11-07 12:45:00,17.9,17.9,17.9,17.9,300.0,17.2464,17.2464,17.2464,17.2464,300.0
2008-11-07 12:50:00,17.9,17.9,17.9,17.9,0.0,17.2464,17.2464,17.2464,17.2464,0.0
2008-11-07 12:55:00,17.92,17.92,17.92,17.92,300.0,17.2657,17.2657,17.2657,17.2657,300.0
2008-11-07 13:00:00,17.92,17.92,17.92,17.92,0.0,17.2657,17.2657,17.2657,17.2657,0.0
2008-11-07 13:05:00,17.93,17.93,17.93,17.93,300.0,17.2753,17.2753,17.2753,17.2753,300.0
2008-11-07 13:10:00,17.89,17.92,17.89,17.92,1800.0,17.2368,17.2657,17.2368,17.2657,1800.0
2008-11-07 13:15:00,17.92,17.92,17.92,17.92,0.0,17.2657,17.2657,17.2657,17.2657,0.0
2008-11-07 13:20:00,17.92,17.92,17.92,17.92,0.0,17.2657,17.2657,17.2657,17.2657,0.0
2008-11-07 13:25:00,17.92,17.92,17.92,17.92,0.0,17.2657,17.2657,17.2657,17.2657,0.0
2008-11-07 13:30:00,17.92,17.92,17.92,17.92,0.0,17.2657,17.2657,17.2657,17.2657,0.0
2008-11-07 13:35:00,17.9,17.9,17.9,17.9,300.0,17.2464,17.2464,17.2464,17.2464,300.0
2008-11-07 13:40:00,17.9,17.91,17.9,17.91,74700.0,17.2464,17.2561,17.2464,17.2561,74700.0
2008-11-07 13:45:00,17.91,17.91,17.91,17.91,0.0,17.2561,17.2561,17.2561,17.2561,0.0
2008-11-07 13:50:00,17.91,17.91,17.91,17.91,0.0,17.2561,17.2561,17.2561,17.2561,0.0
2008-11-07 13:55:00,17.91,17.91,17.91,17.91,0.0,17.2561,17.2561,17.2561,17.2561,0.0
2008-11-07 14:00:00,17.91,17.91,17.91,17.91,0.0,17.2561,17.2561,17.2561,17.2561,0.0
2008-11-07 14:05:00,17.95,17.95,17.95,17.95,300.0,17.2946,17.2946,17.2946,17.2946,300.0
2008-11-07 14:10:00,17.93,17.93,17.93,17.93,300.0,17.2753,17.2753,17.2753,17.2753,300.0
2008-11-07 14:15:00,17.96,17.97,17.96,17.97,900.0,17.3042,17.3139,17.3042,17.3139,900.0
2008-11-07 14:20:00,17.99,17.99,17.93,17.93,6900.0,17.3331,17.3331,17.2753,17.2753,6900.0
2008-11-07 14:25:00,17.95,17.95,17.95,17.95,1800.0,17.2946,17.2946,17.2946,17.2946,1800.0
2008-11-07 14:30:00,17.96,17.96,17.96,17.96,600.0,17.3042,17.3042,17.3042,17.3042,600.0
2008-11-07 14:35:00,17.94,17.95,17.94,17.95,3000.0,17.285,17.2946,17.285,17.2946,3000.0
2008-11-07 14:40:00,17.99,17.99,17.99,17.99,600.0,17.3331,17.3331,17.3331,17.3331,600.0
2008-11-07 14:45:00,18.01,18.01,18.01,18.01,600.0,17.3524,17.3524,17.3524,17.3524,600.0
2008-11-07 14:50:00,17.99,18.0,17.99,18.0,3300.0,17.3331,17.3428,17.3331,17.3428,3300.0
2008-11-07 14:55:00,17.91,17.92,17.89,17.92,1500.0,17.2561,17.2657,17.2368,17.2657,1500.0
2008-11-07 15:00:00,17.81,17.83,17.81,17.83,600.0,17.1597,17.179,17.1597,17.179,600.0
2008-11-07 15:05:00,17.83,17.83,17.83,17.83,0.0,17.179,17.179,17.179,17.179,0.0
2008-11-07 15:10:00,17.83,17.83,17.83,17.83,0.0,17.179,17.179,17.179,17.179,0.0
2008-11-07 15:15:00,17.83,17.83,17.83,17.83,0.0,17.179,17.179,17.179,17.179,0.0
2008-11-07 15:20:00,17.74,17.74,17.74,17.74,300.0,17.0923,17.0923,17.0923,17.0923,300.0
2008-11-07 15:25:00,17.74,17.76,17.72,17.72,6900.0,17.0923,17.1115,17.073,17.073,6900.0
2008-11-07 15:30:00,17.8,17.8,17.77,17.77,1800.0,17.1501,17.1501,17.1212,17.1212,1800.0
2008-11-07 15:35:00,17.76,17.78,17.76,17.77,900.0,17.1115,17.1308,17.1115,17.1212,900.0
2008-11-07 15:40:00,17.78,17.83,17.78,17.8,1800.0,17.1308,17.179,17.1308,17.1501,1800.0
2008-11-07 15:45:00,17.81,17.82,17.81,17.82,2100.0,17.1597,17.1694,17.1597,17.1694,2100.0
2008-11-07 15:50:00,17.81,17.84,17.81,17.84,4500.0,17.1597,17.1886,17.1597,17.1886,4500.0
2008-11-07 15:55:00,17.88,17.96,17.88,17.96,2400.0,17.2272,17.3042,17.2272,17.3042,2400.0
2008-11-07 16:00:00,17.9,17.9,17.9,17.9,300.0,17.2464,17.2464,17.2464,17.2464,300.0
2008-11-07 16:05:00,17.9,17.9,17.9,17.9,0.0,17.2464,17.2464,17.2464,17.2464,0.0
2008-11-07 16:10:00,17.9,17.9,17.9,17.9,0.0,17.2464,17.2464,17.2464,17.2464,0.0
2008-11-10 09:30:00,18.67,18.67,18.27,18.36,13800.0,17.9883,17.9883,17.6029,17.6896,13800.0
2008-11-10 09:35:00,18.36,18.36,18.22,18.22,6900.0,17.6896,17.6896,17.5547,17.5547,6900.0
2008-11-10 09:40:00,18.2,18.45,18.2,18.27,119400.0,17.5355,17.7763,17.5355,17.6029,119400.0
2008-11-10 09:45:00,18.3,18.3,18.29,18.29,15000.0,17.6318,17.6318,17.6222,17.6222,15000.0
2008-11-10 09:50:00,18.27,18.27,18.27,18.27,1200.0,17.6029,17.6029,17.6029,17.6029,1200.0
2008-11-10 09:55:00,18.22,18.27,18.22,18.27,41100.0,17.5547,17.6029,17.5547,17.6029,41100.0
2008-11-10 10:00:00,18.25,18.25,18.22,18.22,1800.0,17.5837,17.5837,17.5547,17.5547,1800.0
2008-11-10 10:05:00,18.17,18.19,18.17,18.19,3000.0,17.5066,17.5258,17.5066,17.5258,3000.0
2008-11-10 10:10:00,18.21,18.22,18.2,18.2,2100.0,17.5451,17.5547,17.5355,17.5355,2100.0
2008-11-10 10:15:00,18.21,18.22,18.19,18.19,3300.0,17.5451,17.5547,17.5258,17.5258,3300.0
2008-11-10 10:20:00,18.19,18.19,18.19,18.19,0.0,17.5258,17.5258,17.5258,17.5258,0.0
2008-11-10 10:25:00,18.16,18.16,18.16,18.16,300.0,17.4969,17.4969,17.4969,17.4969,300.0
2008-11-10 10:30:00,18.13,18.13,18.13,18.13,300.0,17.468,17.468,17.468,17.468,300.0
2008-11-10 10:35:00,18.13,18.13,18.13,18.13,0.0,17.468,17.468,17.468,17.468,0.0
2008-11-10 10:40:00,18.19,18.19,18.19,18.19,300.0,17.5258,17.5258,17.5258,17.5258,300.0
2008-11-10 10:45:00,18.18,18.18,18.14,18.14,1500.0,17.5162,17.5162,17.4777,17.4777,1500.0
2008-11-10 10:50:00,18.17,18.17,18.15,18.15,2400.0,17.5066,17.5066,17.4873,17.4873,2400.0
2008-11-10 10:55:00,18.16,18.16,18.15,18.15,1200.0,17.4969,17.4969,17.4873,17.4873,1200.0
2008-11-10 11:00:00,18.14,18.14,18.12,18.12,900.0,17.4777,17.4777,17.4584,17.4584,900.0
2008-11-10 11:05:00,18.12,18.12,18.12,18.12,0.0,17.4584,17.4584,17.4584,17.4584,0.0
2008-11-10 11:10:00,18.09,18.09,18.09,18.09,600.0,17.4295,17.4295,17.4295,17.4295,600.0
2008-11-10 11:15:00,18.09,18.09,18.09,18.09,0.0,17.4295,17.4295,17.4295,17.4295,0.0
2008-11-10 11:20:00,18.1,18.12,18.1,18.12,2100.0,17.4391,17.4584,17.4391,17.4584,2100.0
2008-11-10 11:25:00,18.13,18.13,18.13,18.13,3600.0,17.468,17.468,17.468,17.468,3600.0
2008-11-10 11:30:00,18.17,18.17,18.16,18.16,17100.0,17.5066,17.5066,17.4969,17.4969,17100.0
2008-11-10 11:35:00,18.16,18.16,18.16,18.16,0.0,17.4969,17.4969,17.4969,17.4969,0.0
2008-11-10 11:40:00,18.16,18.16,18.16,18.16,0.0,17.4969,17.4969,17.4969,17.4969,0.0
2008-11-10 11:45:00,18.1,18.11,18.1,18.1,1200.0,17.4391,17.4488,17.4391,17.4391,1200.0
2008-11-10 11:50:00,18.1,18.1,18.1,18.1,0.0,17.4391,17.4391,17.4391,17.4391,0.0
2008-11-10 11:55:00,18.06,18.09,18.06,18.08,15900.0,17.4006,17.4295,17.4006,17.4199,15900.0
2008-11-10 12:00:00,18.08,18.08,18.08,18.08,0.0,17.4199,17.4199,17.4199,17.4199,0.0
2008-11-10 12:05:00,18.1,18.1,18.09,18.09,900.0,17.4391,17.4391,17.4295,17.4295,900.0
2008-11-10 12:10:00,18.13,18.13,18.13,18.13,900.0,17.468,17.468,17.468,17.468,900.0
2008-11-10 12:15:00,18.13,18.13,18.11,18.11,900.0,17.468,17.468,17.4488,17.4488,900.0
2008-11-10 12:20:00,18.14,18.15,18.09,18.09,27600.0,17.4777,17.4873,17.4295,17.4295,27600.0
2008-11-10 12:25:00,18.09,18.09,18.05,18.05,3600.0,17.4295,17.4295,17.391,17.391,3600.0
2008-11-10 12:30:00,18.04,18.04,18.04,18.04,2400.0,17.3813,17.3813,17.3813,17.3813,2400.0
2008-11-10 12:35:00,18.04,18.04,18.04,18.04,0.0,17.3813,17.3813,17.3813,17.3813,0.0
2008-11-10 12:40:00,18.01,18.01,17.97,17.97,11100.0,17.3524,17.3524,17.3139,17.3139,11100.0
2008-11-10 12:45:00,17.98,17.98,17.98,17.98,300.0,17.3235,17.3235,17.3235,17.3235,300.0
2008-11-10 12:50:00,17.99,17.99,17.93,17.93,6600.0,17.3331,17.3331,17.2753,17.2753,6600.0
2008-11-10 12:55:00,17.93,17.93,17.93,17.93,0.0,17.2753,17.2753,17.2753,17.2753,0.0
2008-11-10 13:00:00,17.92,17.92,17.92,17.92,300.0,17.2657,17.2657,17.2657,17.2657,300.0
2008-11-10 13:05:00,17.97,17.99,17.96,17.96,12300.0,17.3139,17.3331,17.3042,17.3042,12300.0
2008-11-10 13:10:00,17.99,17.99,17.99,17.99,600.0,17.3331,17.3331,17.3331,17.3331,600.0
2008-11-10 13:15:00,17.99,17.99,17.99,17.99,0.0,17.3331,17.3331,17.3331,17.3331,0.0
2008-11-10 13:20:00,17.95,17.95,17.95,17.95,300.0,17.2946,17.2946,17.2946,17.2946,300.0
2008-11-10 13:25:00,17.96,18.01,17.96,18.01,1500.0,17.3042,17.3524,17.3042,17.3524,1500.0
2008-11-10 13:30:00,18.01,18.01,17.99,17.99,1200.0,17.3524,17.3524,17.3331,17.3331,1200.0
2008-11-10 13:35:00,17.98,18.0,17.98,18.0,2400.0,17.3235,17.3428,17.3235,17.3428,2400.0
2008-11-10 13:40:00,17.99,17.99,17.98,17.98,900.0,17.3331,17.3331,17.3235,17.3235,900.0
2008-11-10 13:45:00,17.98,17.98,17.98,17.98,0.0,17.3235,17.3235,17.3235,17.3235,0.0
2008-11-10 13:50:00,18.0,18.0,17.99,17.99,2400.0,17.3428,17.3428,17.3331,17.3331,2400.0
2008-11-10 13:55:00,18.02,18.05,18.02,18.05,4200.0,17.362,17.391,17.362,17.391,4200.0
2008-11-10 14:00:00,18.02,18.03,18.02,18.03,600.0,17.362,17.3717,17.362,17.3717,600.0
2008-11-10 14:05:00,18.05,18.09,18.05,18.09,12900.0,17.391,17.4295,17.391,17.4295,12900.0
2008-11-10 14:10:00,18.07,18.07,18.07,18.07,1200.0,17.4102,17.4102,17.4102,17.4102,1200.0
2008-11-10 14:15:00,18.07,18.07,18.07,18.07,0.0,17.4102,17.4102,17.4102,17.4102,0.0
2008-11-10 14:20:00,18.02,18.02,17.99,18.0,1500.0,17.362,17.362,17.3331,17.3428,1500.0
2008-11-10 14:25:00,18.01,18.01,18.01,18.01,300.0,17.3524,17.3524,17.3524,17.3524,300.0
2008-11-10 14:30:00,18.0,18.0,18.0,18.0,1800.0,17.3428,17.3428,17.3428,17.3428,1800.0
2008-11-10 14:35:00,17.98,17.99,17.98,17.99,6300.0,17.3235,17.3331,17.3235,17.3331,6300.0
2008-11-10 14:40:00,18.04,18.04,18.03,18.03,5400.0,17.3813,17.3813,17.3717,17.3717,5400.0
2008-11-10 14:45:00,18.0,18.0,18.0,18.0,300.0,17.3428,17.3428,17.3428,17.3428,300.0
2008-11-10 14:50:00,17.99,18.01,17.99,18.01,5400.0,17.3331,17.3524,17.3331,17.3524,5400.0
2008-11-10 14:55:00,18.01,18.01,18.01,18.01,0.0,17.3524,17.3524,17.3524,17.3524,0.0
2008-11-10 15:00:00,17.9,17.91,17.9,17.91,21000.0,17.2464,17.2561,17.2464,17.2561,21000.0
2008-11-10 15:05:00,17.97,17.97,17.93,17.93,8400.0,17.3139,17.3139,17.2753,17.2753,8400.0
2008-11-10 15:10:00,17.98,18.01,17.95,18.01,5400.0,17.3235,17.3524,17.2946,17.3524,5400.0
2008-11-10 15:15:00,18.0,18.0,17.95,17.95,7500.0,17.3428,17.3428,17.2946,17.2946,7500.0
2008-11-10 15:20:00,17.96,17.96,17.93,17.96,4500.0,17.3042,17.3042,17.2753,17.3042,4500.0
2008-11-10 15:25:00,17.96,17.96,17.94,17.95,4200.0,17.3042,17.3042,17.285,17.2946,4200.0
2008-11-10 15:30:00,17.98,17.98,17.98,17.98,300.0,17.3235,17.3235,17.3235,17.3235,300.0
2008-11-10 15:35:00,17.91,17.96,17.91,17.92,3600.0,17.2561,17.3042,17.2561,17.2657,3600.0
2008-11-10 15:40:00,17.9,18.01,17.9,17.99,5100.0,17.2464,17.3524,17.2464,17.3331,5100.0
2008-11-10 15:45:00,18.02,18.02,17.94,17.98,11700.0,17.362,17.362,17.285,17.3235,11700.0
2008-11-10 15:50:00,18.01,18.08,18.01,18.08,11700.0,17.3524,17.4199,17.3524,17.4199,11700.0
2008-11-10 15:55:00,18.04,18.08,18.03,18.08,24900.0,17.3813,17.4199,17.3717,17.4199,24900.0
2008-11-10 16:00:00,18.08,18.08,18.08,18.08,0.0,17.4199,17.4199,17.4199,17.4199,0.0
2008-11-10 16:05:00,18.08,18.08,18.08,18.08,0.0,17.4199,17.4199,17.4199,17.4199,0.0
2008-11-10 16:10:00,18.08,18.08,18.08,18.08,0.0,17.4199,17.4199,17.4199,17.4199,0.0
2008-11-11 09:30:00,17.98,18.01,17.95,18.0,5700.0,17.3235,17.3524,17.2946,17.3428,5700.0
2008-11-11 09:35:00,17.77,17.83,17.77,17.83,23400.0,17.1212,17.179,17.1212,17.179,23400.0
2008-11-11 09:40:00,17.82,17.82,17.8,17.8,3600.0,17.1694,17.1694,17.1501,17.1501,3600.0
2008-11-11 09:45:00,17.8,17.82,17.79,17.8,2700.0,17.1501,17.1694,17.1404,17.1501,2700.0
2008-11-11 09:50:00,17.76,17.77,17.76,17.76,5100.0,17.1115,17.1212,17.1115,17.1115,5100.0
2008-11-11 09:55:00,17.76,17.78,17.76,17.77,2100.0,17.1115,17.1308,17.1115,17.1212,2100.0
2008-11-11 10:00:00,17.73,17.79,17.73,17.78,25500.0,17.0826,17.1404,17.0826,17.1308,25500.0
2008-11-11 10:05:00,17.78,17.78,17.78,17.78,7500.0,17.1308,17.1308,17.1308,17.1308,7500.0
2008-11-11 10:10:00,17.82,17.84,17.82,17.84,11700.0,17.1694,17.1886,17.1694,17.1886,11700.0
2008-11-11 10:15:00,17.81,17.84,17.77,17.83,11400.0,17.1597,17.1886,17.1212,17.179,11400.0
2008-11-11 10:20:00,17.88,17.88,17.88,17.88,1800.0,17.2272,17.2272,17.2272,17.2272,1800.0
2008-11-11 10:25:00,17.89,17.93,17.89,17.92,26100.0,17.2368,17.2753,17.2368,17.2657,26100.0
2008-11-11 10:30:00,17.9,17.91,17.87,17.9,18300.0,17.2464,17.2561,17.2175,17.2464,18300.0
2008-11-11 10:35:00,17.93,17.93,17.88,17.89,6600.0,17.2753,17.2753,17.2272,17.2368,6600.0
2008-11-11 10:40:00,17.89,17.89,17.87,17.87,3600.0,17.2368,17.2368,17.2175,17.2175,3600.0
2008-11-11 10:45:00,17.9,17.9,17.9,17.9,3600.0,17.2464,17.2464,17.2464,17.2464,3600.0
2008-11-11 10:50:00,17.93,17.93,17.91,17.91,4800.0,17.2753,17.2753,17.2561,17.2561,4800.0
2008-11-11 10:55:00,17.91,17.91,17.91,17.91,0.0,17.2561,17.2561,17.2561,17.2561,0.0
2008-11-11 11:00:00,17.91,17.91,17.91,17.91,0.0,17.2561,17.2561,17.2561,17.2561,0.0
2008-11-11 11:05:00,17.78,17.78,17.78,17.78,6000.0,17.1308,17.1308,17.1308,17.1308,6000.0
2008-11-11 11:10:00,17.79,17.82,17.79,17.81,5400.0,17.1404,17.1694,17.1404,17.1597,5400.0
2008-11-11 11:15:00,17.82,17.85,17.82,17.85,5700.0,17.1694,17.1983,17.1694,17.1983,5700.0
2008-11-11 11:20:00,17.83,17.84,17.83,17.84,600.0,17.179,17.1886,17.179,17.1886,600.0
2008-11-11 11:25:00,17.84,17.84,17.84,17.84,0.0,17.1886,17.1886,17.1886,17.1886,0.0
2008-11-11 11:30:00,17.86,17.86,17.8,17.81,4200.0,17.2079,17.2079,17.1501,17.1597,4200.0
2008-11-11 11:35:00,17.81,17.81,17.81,17.81,0.0,17.1597,17.1597,17.1597,17.1597,0.0
2008-11-11 11:40:00,17.81,17.81,17.81,17.81,0.0,17.1597,17.1597,17.1597,17.1597,0.0
2008-11-11 11:45:00,17.91,17.91,17.87,17.87,1200.0,17.2561,17.2561,17.2175,17.2175,1200.0
2008-11-11 11:50:00,17.87,17.87,17.87,17.87,0.0,17.2175,17.2175,17.2175,17.2175,0.0
2008-11-11 11:55:00,17.87,17.87,17.87,17.87,0.0,17.2175,17.2175,17.2175,17.2175,0.0
2008-11-11 12:00:00,17.88,17.88,17.88,17.88,600.0,17.2272,17.2272,17.2272,17.2272,600.0
2008-11-11 12:05:00,17.86,17.86,17.86,17.86,300.0,17.2079,17.2079,17.2079,17.2079,300.0
2008-11-11 12:10:00,17.84,17.84,17.84,17.84,1500.0,17.1886,17.1886,17.1886,17.1886,1500.0
2008-11-11 12:15:00,17.84,17.84,17.84,17.84,600.0,17.1886,17.1886,17.1886,17.1886,600.0
2008-11-11 12:20:00,17.8,17.8,17.8,17.8,600.0,17.1501,17.1501,17.1501,17.1501,600.0
2008-11-11 12:25:00,17.8,17.8,17.8,17.8,0.0,17.1501,17.1501,17.1501,17.1501,0.0
2008-11-11 12:30:00,17.79,17.79,17.79,17.79,900.0,17.1404,17.1404,17.1404,17.1404,900.0
2008-11-11 12:35:00,17.79,17.79,17.77,17.77,4200.0,17.1404,17.1404,17.1212,17.1212,4200.0
2008-11-11 12:40:00,17.78,17.78,17.78,17.78,300.0,17.1308,17.1308,17.1308,17.1308,300.0
2008-11-11 12:45:00,17.78,17.78,17.78,17.78,0.0,17.1308,17.1308,17.1308,17.1308,0.0
2008-11-11 12:50:00,17.77,17.81,17.77,17.81,3600.0,17.1212,17.1597,17.1212,17.1597,3600.0
2008-11-11 12:55:00,17.8,17.81,17.8,17.81,600.0,17.1501,17.1597,17.1501,17.1597,600.0
2008-11-11 13:00:00,17.84,17.84,17.84,17.84,300.0,17.1886,17.1886,17.1886,17.1886,300.0
2008-11-11 13:05:00,17.83,17.83,17.83,17.83,300.0,17.179,17.179,17.179,17.179,300.0
2008-11-11 13:10:00,17.83,17.83,17.83,17.83,0.0,17.179,17.179,17.179,17.179,0.0
2008-11-11 13:15:00,17.85,17.85,17.85,17.85,1200.0,17.1983,17.1983,17.1983,17.1983,1200.0
2008-11-11 13:20:00,17.86,17.87,17.86,17.87,600.0,17.2079,17.2175,17.2079,17.2175,600.0
2008-11-11 13:25:00,17.83,17.83,17.83,17.83,600.0,17.179,17.179,17.179,17.179,600.0
2008-11-11 13:30:00,17.87,17.87,17.87,17.87,3900.0,17.2175,17.2175,17.2175,17.2175,3900.0
2008-11-11 13:35:00,17.85,17.85,17.85,17.85,300.0,17.1983,17.1983,17.1983,17.1983,300.0
2008-11-11 13:40:00,17.85,17.85,17.85,17.85,0.0,17.1983,17.1983,17.1983,17.1983,0.0
2008-11-11 13:45:00,17.87,17.89,17.87,17.89,6000.0,17.2175,17.2368,17.2175,17.2368,6000.0
2008-11-11 13:50:00,17.9,17.93,17.89,17.93,4800.0,17.2464,17.2753,17.2368,17.2753,4800.0
2008-11-11 13:55:00,17.96,17.98,17.96,17.98,1200.0,17.3042,17.3235,17.3042,17.3235,1200.0
2008-11-11 14:00:00,17.95,17.97,17.95,17.97,8400.0,17.2946,17.3139,17.2946,17.3139,8400.0
2008-11-11 14:05:00,17.9,17.9,17.84,17.86,1500.0,17.2464,17.2464,17.1886,17.2079,1500.0
2008-11-11 14:10:00,17.88,17.88,17.88,17.88,300.0,17.2272,17.2272,17.2272,17.2272,300.0
2008-11-11 14:15:00,17.94,17.94,17.92,17.94,40500.0,17.285,17.285,17.2657,17.285,40500.0
2008-11-11 14:20:00,17.99,18.0,17.97,17.97,5400.0,17.3331,17.3428,17.3139,17.3139,5400.0
2008-11-11 14:25:00,18.02,18.02,18.0,18.0,7500.0,17.362,17.362,17.3428,17.3428,7500.0
2008-11-11 14:30:00,18.07,18.07,18.04,18.04,900.0,17.4102,17.4102,17.3813,17.3813,900.0
2008-11-11 14:35:00,18.08,18.08,18.04,18.04,67200.0,17.4199,17.4199,17.3813,17.3813,67200.0
2008-11-11 14:40:00,18.03,18.04,18.01,18.01,8100.0,17.3717,17.3813,17.3524,17.3524,8100.0
2008-11-11 14:45:00,18.04,18.04,18.02,18.02,30000.0,17.3813,17.3813,17.362,17.362,30000.0
2008-11-11 14:50:00,17.97,17.97,17.97,17.97,300.0,17.3139,17.3139,17.3139,17.3139,300.0
2008-11-11 14:55:00,17.94,17.97,17.94,17.96,31500.0,17.285,17.3139,17.285,17.3042,31500.0
2008-11-11 15:00:00,17.92,17.92,17.92,17.92,300.0,17.2657,17.2657,17.2657,17.2657,300.0
2008-11-11 15:05:00,17.98,17.98,17.98,17.98,6000.0,17.3235,17.3235,17.3235,17.3235,6000.0
2008-11-11 15:10:00,17.95,17.95,17.95,17.95,9000.0,17.2946,17.2946,17.2946,17.2946,9000.0
2008-11-11 15:15:00,17.93,18.0,17.93,18.0,15600.0,17.2753,17.3428,17.2753,17.3428,15600.0
2008-11-11 15:20:00,18.0,18.0,18.0,18.0,0.0,17.3428,17.3428,17.3428,17.3428,0.0
2008-11-11 15:25:00,17.99,17.99,17.98,17.98,900.0,17.3331,17.3331,17.3235,17.3235,900.0
2008-11-11 15:30:00,17.94,17.94,17.86,17.86,1500.0,17.285,17.285,17.2079,17.2079,1500.0
2008-11-11 15:35:00,17.83,17.83,17.75,17.75,5100.0,17.179,17.179,17.1019,17.1019,5100.0
2008-11-11 15:40:00,17.79,17.82,17.77,17.79,4200.0,17.1404,17.1694,17.1212,17.1404,4200.0
2008-11-11 15:45:00,17.77,17.87,17.77,17.87,5100.0,17.1212,17.2175,17.1212,17.2175,5100.0
2008-11-11 15:50:00,17.87,17.87,17.82,17.82,64800.0,17.2175,17.2175,17.1694,17.1694,64800.0
2008-11-11 15:55:00,17.82,17.82,17.76,17.76,3000.0,17.1694,17.1694,17.1115,17.1115,3000.0
2008-11-11 16:00:00,17.76,17.76,17.76,17.76,0.0,17.1115,17.1115,17.1115,17.1115,0.0
2008-11-11 16:05:00,17.76,17.76,17.76,17.76,0.0,17.1115,17.1115,17.1115,17.1115,0.0
2008-11-11 16:10:00,17.76,17.76,17.76,17.76,0.0,17.1115,17.1115,17.1115,17.1115,0.0
2008-11-12 09:30:00,17.54,17.69,17.54,17.57,53400.0,16.8996,17.0441,16.8996,16.9285,53400.0
2008-11-12 09:35:00,17.55,17.55,17.51,17.53,31800.0,16.9092,16.9092,16.8707,16.8899,31800.0
2008-11-12 09:40:00,17.56,17.56,17.47,17.47,18900.0,16.9188,16.9188,16.8321,16.8321,18900.0
2008-11-12 09:45:00,17.51,17.62,17.51,17.58,59700.0,16.8707,16.9767,16.8707,16.9381,59700.0
2008-11-12 09:50:00,17.64,17.68,17.64,17.68,50100.0,16.9959,17.0345,16.9959,17.0345,50100.0
2008-11-12 09:55:00,17.68,17.68,17.68,17.68,0.0,17.0345,17.0345,17.0345,17.0345,0.0
2008-11-12 10:00:00,17.67,17.67,17.67,17.67,600.0,17.0248,17.0248,17.0248,17.0248,600.0
2008-11-12 10:05:00,17.62,17.62,17.58,17.58,9300.0,16.9767,16.9767,16.9381,16.9381,9300.0
2008-11-12 10:10:00,17.57,17.6,17.57,17.58,19500.0,16.9285,16.9574,16.9285,16.9381,19500.0
2008-11-12 10:15:00,17.59,17.59,17.55,17.55,1500.0,16.9477,16.9477,16.9092,16.9092,1500.0
2008-11-12 10:20:00,17.55,17.55,17.55,17.55,0.0,16.9092,16.9092,16.9092,16.9092,0.0
2008-11-12 10:25:00,17.57,17.57,17.52,17.52,2700.0,16.9285,16.9285,16.8803,16.8803,2700.0
2008-11-12 10:30:00,17.51,17.51,17.49,17.49,2400.0,16.8707,16.8707,16.8514,16.8514,2400.0
2008-11-12 10:35:00,17.48,17.48,17.45,17.47,2400.0,16.8418,16.8418,16.8129,16.8321,2400.0
2008-11-12 10:40:00,17.46,17.46,17.43,17.44,3600.0,16.8225,16.8225,16.7936,16.8032,3600.0
2008-11-12 10:45:00,17.43,17.43,17.43,17.43,600.0,16.7936,16.7936,16.7936,16.7936,600.0
2008-11-12 10:50:00,17.46,17.52,17.46,17.48,3300.0,16.8225,16.8803,16.8225,16.8418,3300.0
2008-11-12 10:55:00,17.47,17.47,17.47,17.47,300.0,16.8321,16.8321,16.8321,16.8321,300.0
2008-11-12 11:00:00,17.47,17.47,17.47,17.47,300.0,16.8321,16.8321,16.8321,16.8321,300.0
2008-11-12 11:05:00,17.47,17.47,17.47,17.47,0.0,16.8321,16.8321,16.8321,16.8321,0.0
2008-11-12 11:10:00,17.43,17.45,17.42,17.45,4800.0,16.7936,16.8129,16.784,16.8129,4800.0
2008-11-12 11:15:00,17.5,17.51,17.49,17.51,6300.0,16.861,16.8707,16.8514,16.8707,6300.0
2008-11-12 11:20:00,17.51,17.51,17.49,17.49,8100.0,16.8707,16.8707,16.8514,16.8514,8100.0
2008-11-12 11:25:00,17.52,17.52,17.5,17.5,8700.0,16.8803,16.8803,16.861,16.861,8700.0
2008-11-12 11:30:00,17.48,17.48,17.45,17.45,600.0,16.8418,16.8418,16.8129,16.8129,600.0
2008-11-12 11:35:00,17.45,17.45,17.45,17.45,0.0,16.8129,16.8129,16.8129,16.8129,0.0
2008-11-12 11:40:00,17.45,17.45,17.45,17.45,0.0,16.8129,16.8129,16.8129,16.8129,0.0
2008-11-12 11:45:00,17.44,17.44,17.42,17.42,5100.0,16.8032,16.8032,16.784,16.784,5100.0
2008-11-12 11:50:00,17.4,17.4,17.4,17.4,300.0,16.7647,16.7647,16.7647,16.7647,300.0
2008-11-12 11:55:00,17.42,17.43,17.41,17.43,1800.0,16.784,16.7936,16.7743,16.7936,1800.0
2008-11-12 12:00:00,17.43,17.43,17.43,17.43,0.0,16.7936,16.7936,16.7936,16.7936,0.0
2008-11-12 12:05:00,17.41,17.41,17.35,17.35,2400.0,16.7743,16.7743,16.7165,16.7165,2400.0
2008-11-12 12:10:00,17.33,17.33,17.31,17.32,11100.0,16.6972,16.6972,16.678,16.6876,11100.0
2008-11-12 12:15:00,17.32,17.32,17.32,17.32,0.0,16.6876,16.6876,16.6876,16.6876,0.0
2008-11-12 12:20:00,17.32,17.32,17.32,17.32,0.0,16.6876,16.6876,16.6876,16.6876,0.0
2008-11-12 12:25:00,17.31,17.34,17.31,17.34,1500.0,16.678,16.7069,16.678,16.7069,1500.0
2008-11-12 12:30:00,17.34,17.34,17.34,17.34,300.0,16.7069,16.7069,16.7069,16.7069,300.0
2008-11-12 12:35:00,17.34,17.37,17.34,17.35,2100.0,16.7069,16.7358,16.7069,16.7165,2100.0
2008-11-12 12:40:00,17.35,17.35,17.35,17.35,0.0,16.7165,16.7165,16.7165,16.7165,0.0
2008-11-12 12:45:00,17.35,17.35,17.35,17.35,600.0,16.7165,16.7165,16.7165,16.7165,600.0
2008-11-12 12:50:00,17.37,17.37,17.37,17.37,3000.0,16.7358,16.7358,16.7358,16.7358,3000.0
2008-11-12 12:55:00,17.35,17.35,17.35,17.35,300.0,16.7165,16.7165,16.7165,16.7165,300.0
2008-11-12 13:00:00,17.38,17.38,17.38,17.38,300.0,16.7454,16.7454,16.7454,16.7454,300.0
2008-11-12 13:05:00,17.38,17.38,17.38,17.38,0.0,16.7454,16.7454,16.7454,16.7454,0.0
2008-11-12 13:10:00,17.38,17.38,17.38,17.38,0.0,16.7454,16.7454,16.7454,16.7454,0.0
2008-11-12 13:15:00,17.34,17.34,17.33,17.33,600.0,16.7069,16.7069,16.6972,16.6972,600.0
2008-11-12 13:20:00,17.28,17.31,17.28,17.31,1200.0,16.6491,16.678,16.6491,16.678,1200.0
2008-11-12 13:25:00,17.31,17.31,17.31,17.31,0.0,16.678,16.678,16.678,16.678,0.0
2008-11-12 13:30:00,17.31,17.31,17.31,17.31,0.0,16.678,16.678,16.678,16.678,0.0
2008-11-12 13:35:00,17.28,17.32,17.28,17.32,10500.0,16.6491,16.6876,16.6491,16.6876,10500.0
2008-11-12 13:40:00,17.34,17.34,17.34,17.34,300.0,16.7069,16.7069,16.7069,16.7069,300.0
2008-11-12 13:45:00,17.34,17.34,17.34,17.34,0.0,16.7069,16.7069,16.7069,16.7069,0.0
2008-11-12 13:50:00,17.26,17.26,17.26,17.26,3300.0,16.6298,16.6298,16.6298,16.6298,3300.0
2008-11-12 13:55:00,17.25,17.26,17.25,17.26,1200.0,16.6202,16.6298,16.6202,16.6298,1200.0
2008-11-12 14:00:00,17.25,17.25,17.25,17.25,300.0,16.6202,16.6202,16.6202,16.6202,300.0
2008-11-12 14:05:00,17.25,17.25,17.25,17.25,0.0,16.6202,16.6202,16.6202,16.6202,0.0
2008-11-12 14:10:00,17.18,17.18,17.18,17.18,300.0,16.5527,16.5527,16.5527,16.5527,300.0
2008-11-12 14:15:00,17.18,17.22,17.17,17.22,9600.0,16.5527,16.5913,16.5431,16.5913,9600.0
2008-11-12 14:20:00,17.22,17.22,17.22,17.22,1500.0,16.5913,16.5913,16.5913,16.5913,1500.0
2008-11-12 14:25:00,17.22,17.22,17.22,17.22,0.0,16.5913,16.5913,16.5913,16.5913,0.0
2008-11-12 14:30:00,17.22,17.22,17.22,17.22,0.0,16.5913,16.5913,16.5913,16.5913,0.0
2008-11-12 14:35:00,17.27,17.27,17.22,17.22,1200.0,16.6394,16.6394,16.5913,16.5913,1200.0
2008-11-12 14:40:00,17.21,17.24,17.21,17.24,16200.0,16.5816,16.6105,16.5816,16.6105,16200.0
2008-11-12 14:45:00,17.23,17.23,17.23,17.23,26100.0,16.6009,16.6009,16.6009,16.6009,26100.0
2008-11-12 14:50:00,17.18,17.19,17.14,17.19,11400.0,16.5527,16.5624,16.5142,16.5624,11400.0
2008-11-12 14:55:00,17.18,17.18,17.15,17.15,18000.0,16.5527,16.5527,16.5238,16.5238,18000.0
2008-11-12 15:00:00,17.14,17.16,17.12,17.13,7200.0,16.5142,16.5334,16.4949,16.5045,7200.0
2008-11-12 15:05:00,17.15,17.15,17.12,17.12,17700.0,16.5238,16.5238,16.4949,16.4949,17700.0
2008-11-12 15:10:00,17.12,17.14,17.1,17.1,2700.0,16.4949,16.5142,16.4756,16.4756,2700.0
2008-11-12 15:15:00,17.08,17.08,17.08,17.08,300.0,16.4564,16.4564,16.4564,16.4564,300.0
2008-11-12 15:20:00,17.09,17.11,17.09,17.11,900.0,16.466,16.4853,16.466,16.4853,900.0
2008-11-12 15:25:00,17.07,17.09,17.06,17.09,39300.0,16.4467,16.466,16.4371,16.466,39300.0
2008-11-12 15:30:00,17.07,17.1,17.06,17.1,147300.0,16.4467,16.4756,16.4371,16.4756,147300.0
2008-11-12 15:35:00,17.1,17.1,17.06,17.06,160200.0,16.4756,16.4756,16.4371,16.4371,160200.0
2008-11-12 15:40:00,17.07,17.08,17.05,17.08,54900.0,16.4467,16.4564,16.4275,16.4564,54900.0
2008-11-12 15:45:00,17.15,17.15,17.05,17.05,99600.0,16.5238,16.5238,16.4275,16.4275,99600.0
2008-11-12 15:50:00,17.05,17.05,17.01,17.01,34200.0,16.4275,16.4275,16.3889,16.3889,34200.0
2008-11-12 15:55:00,17.0,17.02,17.0,17.0,16500.0,16.3793,16.3986,16.3793,16.3793,16500.0
2008-11-12 16:00:00,17.06,17.06,17.06,17.06,7200.0,16.4371,16.4371,16.4371,16.4371,7200.0
2008-11-12 16:05:00,17.06,17.06,17.06,17.06,0.0,16.4371,16.4371,16.4371,16.4371,0.0
2008-11-12 16:10:00,17.06,17.06,17.06,17.06,0.0,16.4371,16.4371,16.4371,16.4371,0.0
2008-11-13 09:30:00,16.78,17.15,16.78,17.15,10800.0,16.1673,16.5238,16.1673,16.5238,10800.0
2008-11-13 09:35:00,17.2,17.2,17.14,17.15,15300.0,16.572,16.572,16.5142,16.5238,15300.0
2008-11-13 09:40:00,17.05,17.05,17.04,17.04,3900.0,16.4275,16.4275,16.4178,16.4178,3900.0
2008-11-13 09:45:00,17.02,17.02,16.96,16.96,4800.0,16.3986,16.3986,16.3408,16.3408,4800.0
2008-11-13 09:50:00,16.94,16.94,16.94,16.94,300.0,16.3215,16.3215,16.3215,16.3215,300.0
2008-11-13 09:55:00,16.89,16.89,16.86,16.86,900.0,16.2733,16.2733,16.2444,16.2444,900.0
2008-11-13 10:00:00,16.84,16.94,16.84,16.94,2100.0,16.2251,16.3215,16.2251,16.3215,2100.0
2008-11-13 10:05:00,16.95,16.95,16.92,16.93,900.0,16.3311,16.3311,16.3022,16.3118,900.0
2008-11-13 10:10:00,16.95,17.03,16.95,17.03,3600.0,16.3311,16.4082,16.3311,16.4082,3600.0
2008-11-13 10:15:00,17.05,17.12,17.05,17.12,55200.0,16.4275,16.4949,16.4275,16.4949,55200.0
2008-11-13 10:20:00,17.13,17.16,17.1,17.13,17100.0,16.5045,16.5334,16.4756,16.5045,17100.0
2008-11-13 10:25:00,17.12,17.14,17.12,17.13,2100.0,16.4949,16.5142,16.4949,16.5045,2100.0
2008-11-13 10:30:00,17.15,17.15,17.12,17.15,5700.0,16.5238,16.5238,16.4949,16.5238,5700.0
2008-11-13 10:35:00,17.15,17.15,17.13,17.13,7500.0,16.5238,16.5238,16.5045,16.5045,7500.0
2008-11-13 10:40:00,17.15,17.18,17.14,17.15,18300.0,16.5238,16.5527,16.5142,16.5238,18300.0
2008-11-13 10:45:00,17.11,17.12,17.08,17.08,14100.0,16.4853,16.4949,16.4564,16.4564,14100.0
2008-11-13 10:50:00,17.08,17.1,17.07,17.1,7500.0,16.4564,16.4756,16.4467,16.4756,7500.0
2008-11-13 10:55:00,17.11,17.11,17.06,17.06,16500.0,16.4853,16.4853,16.4371,16.4371,16500.0
2008-11-13 11:00:00,17.1,17.1,17.09,17.09,3600.0,16.4756,16.4756,16.466,16.466,3600.0
2008-11-13 11:05:00,17.08,17.09,16.98,16.98,17400.0,16.4564,16.466,16.36,16.36,17400.0
2008-11-13 11:10:00,16.98,17.04,16.98,17.04,4500.0,16.36,16.4178,16.36,16.4178,4500.0
2008-11-13 11:15:00,17.03,17.03,16.99,16.99,17700.0,16.4082,16.4082,16.3697,16.3697,17700.0
2008-11-13 11:20:00,16.99,17.02,16.99,17.02,9000.0,16.3697,16.3986,16.3697,16.3986,9000.0
2008-11-13 11:25:00,17.04,17.06,17.02,17.05,10500.0,16.4178,16.4371,16.3986,16.4275,10500.0
2008-11-13 11:30:00,17.07,17.08,17.07,17.08,8100.0,16.4467,16.4564,16.4467,16.4564,8100.0
2008-11-13 11:35:00,17.09,17.09,17.06,17.06,14700.0,16.466,16.466,16.4371,16.4371,14700.0
2008-11-13 11:40:00,17.11,17.13,17.11,17.11,12600.0,16.4853,16.5045,16.4853,16.4853,12600.0
2008-11-13 11:45:00,17.14,17.14,17.12,17.12,9000.0,16.5142,16.5142,16.4949,16.4949,9000.0
2008-11-13 11:50:00,17.13,17.13,17.11,17.11,10500.0,16.5045,16.5045,16.4853,16.4853,10500.0
2008-11-13 11:55:00,17.09,17.1,17.09,17.1,4200.0,16.466,16.4756,16.466,16.4756,4200.0
2008-11-13 12:00:00,17.11,17.13,17.08,17.08,14100.0,16.4853,16.5045,16.4564,16.4564,14100.0
2008-11-13 12:05:00,17.12,17.13,17.12,17.13,7500.0,16.4949,16.5045,16.4949,16.5045,7500.0
2008-11-13 12:10:00,17.13,17.13,17.11,17.11,11700.0,16.5045,16.5045,16.4853,16.4853,11700.0
2008-11-13 12:15:00,17.07,17.07,17.06,17.06,5400.0,16.4467,16.4467,16.4371,16.4371,5400.0
2008-11-13 12:20:00,17.06,17.06,17.02,17.02,16200.0,16.4371,16.4371,16.3986,16.3986,16200.0
2008-11-13 12:25:00,17.02,17.02,16.96,16.98,12000.0,16.3986,16.3986,16.3408,16.36,12000.0
2008-11-13 12:30:00,16.95,16.95,16.94,16.95,36300.0,16.3311,16.3311,16.3215,16.3311,36300.0
2008-11-13 12:35:00,16.95,16.95,16.95,16.95,0.0,16.3311,16.3311,16.3311,16.3311,0.0
2008-11-13 12:40:00,16.95,16.95,16.95,16.95,1200.0,16.3311,16.3311,16.3311,16.3311,1200.0
2008-11-13 12:45:00,16.95,16.95,16.95,16.95,0.0,16.3311,16.3311,16.3311,16.3311,0.0
2008-11-13 12:50:00,16.86,16.86,16.78,16.78,27300.0,16.2444,16.2444,16.1673,16.1673,27300.0
2008-11-13 12:55:00,16.79,16.79,16.61,16.61,50400.0,16.177,16.177,16.0035,16.0035,50400.0
2008-11-13 13:00:00,16.6,16.62,16.6,16.62,6900.0,15.9939,16.0132,15.9939,16.0132,6900.0
2008-11-13 13:05:00,16.62,16.75,16.62,16.75,3600.0,16.0132,16.1384,16.0132,16.1384,3600.0
2008-11-13 13:10:00,16.75,16.77,16.74,16.77,3900.0,16.1384,16.1577,16.1288,16.1577,3900.0
2008-11-13 13:15:00,16.81,16.87,16.81,16.87,42600.0,16.1962,16.254,16.1962,16.254,42600.0
2008-11-13 13:20:00,16.87,16.87,16.87,16.87,300.0,16.254,16.254,16.254,16.254,300.0
2008-11-13 13:25:00,16.85,16.93,16.85,16.92,5700.0,16.2348,16.3118,16.2348,16.3022,5700.0
2008-11-13 13:30:00,17.0,17.01,16.93,16.93,11400.0,16.3793,16.3889,16.3118,16.3118,11400.0
2008-11-13 13:35:00,16.93,17.01,16.93,17.01,4800.0,16.3118,16.3889,16.3118,16.3889,4800.0
2008-11-13 13:40:00,17.01,17.06,16.99,17.06,16800.0,16.3889,16.4371,16.3697,16.4371,16800.0
2008-11-13 13:45:00,17.12,17.13,17.03,17.03,19200.0,16.4949,16.5045,16.4082,16.4082,19200.0
2008-11-13 13:50:00,17.08,17.22,17.06,17.18,14100.0,16.4564,16.5913,16.4371,16.5527,14100.0
2008-11-13 13:55:00,17.15,17.15,17.04,17.04,18300.0,16.5238,16.5238,16.4178,16.4178,18300.0
2008-11-13 14:00:00,17.03,17.08,17.0,17.01,19200.0,16.4082,16.4564,16.3793,16.3889,19200.0
2008-11-13 14:05:00,17.0,17.03,16.99,17.02,5100.0,16.3793,16.4082,16.3697,16.3986,5100.0
2008-11-13 14:10:00,17.04,17.07,17.04,17.04,12000.0,16.4178,16.4467,16.4178,16.4178,12000.0
2008-11-13 14:15:00,17.13,17.13,17.1,17.11,11400.0,16.5045,16.5045,16.4756,16.4853,11400.0
2008-11-13 14:20:00,17.17,17.28,17.17,17.25,3900.0,16.5431,16.6491,16.5431,16.6202,3900.0
2008-11-13 14:25:00,17.25,17.4,17.25,17.38,14100.0,16.6202,16.7647,16.6202,16.7454,14100.0
2008-11-13 14:30:00,17.38,17.4,17.34,17.35,8100.0,16.7454,16.7647,16.7069,16.7165,8100.0
2008-11-13 14:35:00,17.37,17.55,17.37,17.55,9000.0,16.7358,16.9092,16.7358,16.9092,9000.0
2008-11-13 14:40:00,17.55,17.55,17.47,17.55,22200.0,16.9092,16.9092,16.8321,16.9092,22200.0
2008-11-13 14:45:00,17.58,17.63,17.58,17.59,10800.0,16.9381,16.9863,16.9381,16.9477,10800.0
2008-11-13 14:50:00,17.61,17.62,17.57,17.57,7200.0,16.967,16.9767,16.9285,16.9285,7200.0
2008-11-13 14:55:00,17.54,17.58,17.5,17.5,5700.0,16.8996,16.9381,16.861,16.861,5700.0
2008-11-13 15:00:00,17.56,17.56,17.45,17.48,900.0,16.9188,16.9188,16.8129,16.8418,900.0
2008-11-13 15:05:00,17.47,17.47,17.41,17.41,1200.0,16.8321,16.8321,16.7743,16.7743,1200.0
2008-11-13 15:10:00,17.33,17.47,17.33,17.47,17100.0,16.6972,16.8321,16.6972,16.8321,17100.0
2008-11-13 15:15:00,17.48,17.53,17.45,17.52,8700.0,16.8418,16.8899,16.8129,16.8803,8700.0
2008-11-13 15:20:00,17.52,17.63,17.52,17.61,4800.0,16.8803,16.9863,16.8803,16.967,4800.0
2008-11-13 15:25:00,17.64,17.72,17.64,17.72,13200.0,16.9959,17.073,16.9959,17.073,13200.0
2008-11-13 15:30:00,17.7,17.74,17.7,17.74,1800.0,17.0537,17.0923,17.0537,17.0923,1800.0
2008-11-13 15:35:00,17.82,17.82,17.75,17.75,3600.0,17.1694,17.1694,17.1019,17.1019,3600.0
2008-11-13 15:40:00,17.77,17.77,17.73,17.73,900.0,17.1212,17.1212,17.0826,17.0826,900.0
2008-11-13 15:45:00,17.79,17.79,17.75,17.78,36000.0,17.1404,17.1404,17.1019,17.1308,36000.0
2008-11-13 15:50:00,17.78,17.85,17.78,17.85,4200.0,17.1308,17.1983,17.1308,17.1983,4200.0
2008-11-13 15:55:00,17.9,18.05,17.88,18.01,164100.0,17.2464,17.391,17.2272,17.3524,164100.0
2008-11-13 16:00:00,18.2,18.2,18.17,18.17,200700.0,17.5355,17.5355,17.5066,17.5066,200700.0
2008-11-13 16:05:00,18.17,18.17,18.17,18.17,0.0,17.5066,17.5066,17.5066,17.5066,0.0
2008-11-13 16:10:00,18.24,18.24,18.24,18.24,7500.0,17.574,17.574,17.574,17.574,7500.0
2008-11-14 09:30:00,18.11,18.11,17.79,17.8,15000.0,17.4488,17.4488,17.1404,17.1501,15000.0
2008-11-14 09:35:00,17.82,17.86,17.8,17.8,14100.0,17.1694,17.2079,17.1501,17.1501,14100.0
2008-11-14 09:40:00,17.83,17.95,17.83,17.95,15000.0,17.179,17.2946,17.179,17.2946,15000.0
2008-11-14 09:45:00,17.92,17.92,17.92,17.92,9000.0,17.2657,17.2657,17.2657,17.2657,9000.0
2008-11-14 09:50:00,17.98,18.01,17.98,18.01,18000.0,17.3235,17.3524,17.3235,17.3524,18000.0
2008-11-14 09:55:00,18.07,18.07,18.01,18.01,13800.0,17.4102,17.4102,17.3524,17.3524,13800.0
2008-11-14 10:00:00,18.06,18.06,17.99,17.99,8400.0,17.4006,17.4006,17.3331,17.3331,8400.0
2008-11-14 10:05:00,17.97,17.97,17.81,17.81,169500.0,17.3139,17.3139,17.1597,17.1597,169500.0
2008-11-14 10:10:00,17.86,17.86,17.86,17.86,600.0,17.2079,17.2079,17.2079,17.2079,600.0
2008-11-14 10:15:00,17.83,17.83,17.82,17.82,9300.0,17.179,17.179,17.1694,17.1694,9300.0
2008-11-14 10:20:00,17.73,17.76,17.73,17.76,6300.0,17.0826,17.1115,17.0826,17.1115,6300.0
2008-11-14 10:25:00,17.77,17.8,17.77,17.8,900.0,17.1212,17.1501,17.1212,17.1501,900.0
2008-11-14 10:30:00,17.77,17.8,17.77,17.8,1500.0,17.1212,17.1501,17.1212,17.1501,1500.0
2008-11-14 10:35:00,17.78,17.79,17.78,17.79,6300.0,17.1308,17.1404,17.1308,17.1404,6300.0
2008-11-14 10:40:00,17.71,17.72,17.71,17.72,1800.0,17.0634,17.073,17.0634,17.073,1800.0
2008-11-14 10:45:00,17.71,17.72,17.71,17.72,600.0,17.0634,17.073,17.0634,17.073,600.0
2008-11-14 10:50:00,17.77,17.77,17.75,17.75,600.0,17.1212,17.1212,17.1019,17.1019,600.0
2008-11-14 10:55:00,17.78,17.83,17.78,17.83,1800.0,17.1308,17.179,17.1308,17.179,1800.0
2008-11-14 11:00:00,17.74,17.74,17.74,17.74,600.0,17.0923,17.0923,17.0923,17.0923,600.0
2008-11-14 11:05:00,17.81,17.82,17.81,17.82,15000.0,17.1597,17.1694,17.1597,17.1694,15000.0
2008-11-14 11:10:00,17.82,17.82,17.82,17.82,0.0,17.1694,17.1694,17.1694,17.1694,0.0
2008-11-14 11:15:00,17.82,17.82,17.82,17.82,9000.0,17.1694,17.1694,17.1694,17.1694,9000.0
2008-11-14 11:20:00,17.82,17.82,17.82,17.82,0.0,17.1694,17.1694,17.1694,17.1694,0.0
2008-11-14 11:25:00,17.83,17.83,17.83,17.83,6000.0,17.179,17.179,17.179,17.179,6000.0
2008-11-14 11:30:00,17.77,17.77,17.7,17.7,1200.0,17.1212,17.1212,17.0537,17.0537,1200.0
2008-11-14 11:35:00,17.7,17.7,17.7,17.7,300.0,17.0537,17.0537,17.0537,17.0537,300.0
2008-11-14 11:40:00,17.7,17.7,17.64,17.64,18600.0,17.0537,17.0537,16.9959,16.9959,18600.0
2008-11-14 11:45:00,17.64,17.64,17.64,17.64,0.0,16.9959,16.9959,16.9959,16.9959,0.0
2008-11-14 11:50:00,17.68,17.68,17.67,17.67,3300.0,17.0345,17.0345,17.0248,17.0248,3300.0
2008-11-14 11:55:00,17.65,17.65,17.65,17.65,300.0,17.0056,17.0056,17.0056,17.0056,300.0
2008-11-14 12:00:00,17.65,17.65,17.65,17.65,0.0,17.0056,17.0056,17.0056,17.0056,0.0
2008-11-14 12:05:00,17.57,17.57,17.57,17.57,600.0,16.9285,16.9285,16.9285,16.9285,600.0
2008-11-14 12:10:00,17.58,17.59,17.55,17.59,3300.0,16.9381,16.9477,16.9092,16.9477,3300.0
2008-11-14 12:15:00,17.58,17.59,17.58,17.59,30000.0,16.9381,16.9477,16.9381,16.9477,30000.0
2008-11-14 12:20:00,17.56,17.56,17.56,17.56,600.0,16.9188,16.9188,16.9188,16.9188,600.0
2008-11-14 12:25:00,17.57,17.58,17.57,17.58,900.0,16.9285,16.9381,16.9285,16.9381,900.0
2008-11-14 12:30:00,17.58,17.58,17.58,17.58,0.0,16.9381,16.9381,16.9381,16.9381,0.0
2008-11-14 12:35:00,17.6,17.64,17.6,17.64,2400.0,16.9574,16.9959,16.9574,16.9959,2400.0
2008-11-14 12:40:00,17.7,17.7,17.7,17.7,600.0,17.0537,17.0537,17.0537,17.0537,600.0
2008-11-14 12:45:00,17.71,17.72,17.68,17.69,4800.0,17.0634,17.073,17.0345,17.0441,4800.0
2008-11-14 12:50:00,17.69,17.72,17.69,17.71,18600.0,17.0441,17.073,17.0441,17.0634,18600.0
2008-11-14 12:55:00,17.75,17.75,17.71,17.72,1500.0,17.1019,17.1019,17.0634,17.073,1500.0
2008-11-14 13:00:00,17.72,17.72,17.72,17.72,0.0,17.073,17.073,17.073,17.073,0.0
2008-11-14 13:05:00,17.72,17.72,17.72,17.72,0.0,17.073,17.073,17.073,17.073,0.0
2008-11-14 13:10:00,17.61,17.61,17.61,17.61,1800.0,16.967,16.967,16.967,16.967,1800.0
2008-11-14 13:15:00,17.6,17.6,17.6,17.6,6300.0,16.9574,16.9574,16.9574,16.9574,6300.0
2008-11-14 13:20:00,17.62,17.66,17.62,17.66,1800.0,16.9767,17.0152,16.9767,17.0152,1800.0
2008-11-14 13:25:00,17.74,17.74,17.74,17.74,300.0,17.0923,17.0923,17.0923,17.0923,300.0
2008-11-14 13:30:00,17.77,17.77,17.75,17.75,600.0,17.1212,17.1212,17.1019,17.1019,600.0
2008-11-14 13:35:00,17.73,17.73,17.71,17.71,900.0,17.0826,17.0826,17.0634,17.0634,900.0
2008-11-14 13:40:00,17.77,17.77,17.73,17.73,1200.0,17.1212,17.1212,17.0826,17.0826,1200.0
2008-11-14 13:45:00,17.73,17.73,17.73,17.73,0.0,17.0826,17.0826,17.0826,17.0826,0.0
2008-11-14 13:50:00,17.72,17.78,17.72,17.75,3600.0,17.073,17.1308,17.073,17.1019,3600.0
2008-11-14 13:55:00,17.75,17.75,17.75,17.75,0.0,17.1019,17.1019,17.1019,17.1019,0.0
2008-11-14 14:00:00,17.76,17.76,17.76,17.76,300.0,17.1115,17.1115,17.1115,17.1115,300.0
2008-11-14 14:05:00,17.78,17.83,17.77,17.8,8100.0,17.1308,17.179,17.1212,17.1501,8100.0
2008-11-14 14:10:00,17.77,17.77,17.77,17.77,300.0,17.1212,17.1212,17.1212,17.1212,300.0
2008-11-14 14:15:00,17.77,17.77,17.77,17.77,0.0,17.1212,17.1212,17.1212,17.1212,0.0
2008-11-14 14:20:00,17.77,17.77,17.77,17.77,0.0,17.1212,17.1212,17.1212,17.1212,0.0
2008-11-14 14:25:00,17.82,17.88,17.81,17.81,2700.0,17.1694,17.2272,17.1597,17.1597,2700.0
2008-11-14 14:30:00,17.81,17.82,17.76,17.76,1200.0,17.1597,17.1694,17.1115,17.1115,1200.0
2008-11-14 14:35:00,17.78,17.78,17.78,17.78,300.0,17.1308,17.1308,17.1308,17.1308,300.0
2008-11-14 14:40:00,17.82,17.94,17.82,17.92,5100.0,17.1694,17.285,17.1694,17.2657,5100.0
2008-11-14 14:45:00,17.9,17.9,17.85,17.87,1500.0,17.2464,17.2464,17.1983,17.2175,1500.0
2008-11-14 14:50:00,17.86,17.9,17.84,17.87,2400.0,17.2079,17.2464,17.1886,17.2175,2400.0
2008-11-14 14:55:00,17.86,17.93,17.86,17.93,5700.0,17.2079,17.2753,17.2079,17.2753,5700.0
2008-11-14 15:00:00,17.98,17.98,17.9,17.9,2100.0,17.3235,17.3235,17.2464,17.2464,2100.0
2008-11-14 15:05:00,17.92,17.92,17.88,17.89,2700.0,17.2657,17.2657,17.2272,17.2368,2700.0
2008-11-14 15:10:00,17.91,17.91,17.84,17.84,4800.0,17.2561,17.2561,17.1886,17.1886,4800.0
2008-11-14 15:15:00,17.87,17.9,17.79,17.8,9900.0,17.2175,17.2464,17.1404,17.1501,9900.0
2008-11-14 15:20:00,17.79,17.83,17.79,17.83,4200.0,17.1404,17.179,17.1404,17.179,4200.0
2008-11-14 15:25:00,17.82,17.82,17.73,17.73,900.0,17.1694,17.1694,17.0826,17.0826,900.0
2008-11-14 15:30:00,17.66,17.66,17.63,17.63,600.0,17.0152,17.0152,16.9863,16.9863,600.0
2008-11-14 15:35:00,17.67,17.67,17.6,17.6,8700.0,17.0248,17.0248,16.9574,16.9574,8700.0
2008-11-14 15:40:00,17.55,17.55,17.52,17.52,1200.0,16.9092,16.9092,16.8803,16.8803,1200.0
2008-11-14 15:45:00,17.62,17.62,17.58,17.58,600.0,16.9767,16.9767,16.9381,16.9381,600.0
2008-11-14 15:50:00,17.62,17.66,17.6,17.6,3600.0,16.9767,17.0152,16.9574,16.9574,3600.0
2008-11-14 15:55:00,17.53,17.53,17.41,17.42,4200.0,16.8899,16.8899,16.7743,16.784,4200.0
2008-11-14 16:00:00,17.42,17.42,17.42,17.42,0.0,16.784,16.784,16.784,16.784,0.0
2008-11-14 16:05:00,17.42,17.42,17.42,17.42,0.0,16.784,16.784,16.784,16.784,0.0
2008-11-14 16:10:00,17.42,17.42,17.42,17.42,0.0,16.784,16.784,16.784,16.784,0.0
2008-11-17 09:30:00,17.17,17.18,17.06,17.06,43800.0,16.5431,16.5527,16.4371,16.4371,43800.0
2008-11-17 09:35:00,17.02,17.11,17.02,17.11,29100.0,16.3986,16.4853,16.3986,16.4853,29100.0
2008-11-17 09:40:00,17.07,17.12,17.07,17.12,15600.0,16.4467,16.4949,16.4467,16.4949,15600.0
2008-11-17 09:45:00,17.17,17.21,17.14,17.21,8700.0,16.5431,16.5816,16.5142,16.5816,8700.0
2008-11-17 09:50:00,17.24,17.24,17.24,17.24,300.0,16.6105,16.6105,16.6105,16.6105,300.0
2008-11-17 09:55:00,17.24,17.24,17.24,17.24,0.0,16.6105,16.6105,16.6105,16.6105,0.0
2008-11-17 10:00:00,17.23,17.23,17.23,17.23,12000.0,16.6009,16.6009,16.6009,16.6009,12000.0
2008-11-17 10:05:00,17.19,17.22,17.18,17.2,3900.0,16.5624,16.5913,16.5527,16.572,3900.0
2008-11-17 10:10:00,17.17,17.17,17.17,17.17,300.0,16.5431,16.5431,16.5431,16.5431,300.0
2008-11-17 10:15:00,17.19,17.2,17.13,17.13,11400.0,16.5624,16.572,16.5045,16.5045,11400.0
2008-11-17 10:20:00,17.11,17.12,17.1,17.1,1500.0,16.4853,16.4949,16.4756,16.4756,1500.0
2008-11-17 10:25:00,17.14,17.17,17.13,17.17,3000.0,16.5142,16.5431,16.5045,16.5431,3000.0
2008-11-17 10:30:00,17.17,17.17,17.17,17.17,300.0,16.5431,16.5431,16.5431,16.5431,300.0
2008-11-17 10:35:00,17.25,17.25,17.25,17.25,600.0,16.6202,16.6202,16.6202,16.6202,600.0
2008-11-17 10:40:00,17.26,17.26,17.26,17.26,900.0,16.6298,16.6298,16.6298,16.6298,900.0
2008-11-17 10:45:00,17.21,17.21,17.2,17.2,1200.0,16.5816,16.5816,16.572,16.572,1200.0
2008-11-17 10:50:00,17.22,17.22,17.18,17.18,900.0,16.5913,16.5913,16.5527,16.5527,900.0
2008-11-17 10:55:00,17.18,17.18,17.18,17.18,0.0,16.5527,16.5527,16.5527,16.5527,0.0
2008-11-17 11:00:00,17.18,17.27,17.18,17.27,4500.0,16.5527,16.6394,16.5527,16.6394,4500.0
2008-11-17 11:05:00,17.29,17.29,17.26,17.26,600.0,16.6587,16.6587,16.6298,16.6298,600.0
2008-11-17 11:10:00,17.29,17.29,17.29,17.29,1800.0,16.6587,16.6587,16.6587,16.6587,1800.0
2008-11-17 11:15:00,17.29,17.29,17.29,17.29,0.0,16.6587,16.6587,16.6587,16.6587,0.0
2008-11-17 11:20:00,17.22,17.22,17.18,17.19,3300.0,16.5913,16.5913,16.5527,16.5624,3300.0
2008-11-17 11:25:00,17.19,17.19,17.17,17.17,1500.0,16.5624,16.5624,16.5431,16.5431,1500.0
2008-11-17 11:30:00,17.17,17.18,17.17,17.18,1500.0,16.5431,16.5527,16.5431,16.5527,1500.0
2008-11-17 11:35:00,17.17,17.18,17.15,17.15,2100.0,16.5431,16.5527,16.5238,16.5238,2100.0
2008-11-17 11:40:00,17.17,17.17,17.1,17.11,1200.0,16.5431,16.5431,16.4756,16.4853,1200.0
2008-11-17 11:45:00,17.11,17.19,17.11,17.19,1800.0,16.4853,16.5624,16.4853,16.5624,1800.0
2008-11-17 11:50:00,17.2,17.25,17.2,17.25,4200.0,16.572,16.6202,16.572,16.6202,4200.0
2008-11-17 11:55:00,17.26,17.3,17.26,17.3,1500.0,16.6298,16.6683,16.6298,16.6683,1500.0
2008-11-17 12:00:00,17.3,17.33,17.3,17.32,3300.0,16.6683,16.6972,16.6683,16.6876,3300.0
2008-11-17 12:05:00,17.3,17.33,17.3,17.33,1500.0,16.6683,16.6972,16.6683,16.6972,1500.0
2008-11-17 12:10:00,17.34,17.34,17.33,17.33,1800.0,16.7069,16.7069,16.6972,16.6972,1800.0
2008-11-17 12:15:00,17.33,17.38,17.33,17.38,7200.0,16.6972,16.7454,16.6972,16.7454,7200.0
2008-11-17 12:20:00,17.38,17.38,17.38,17.38,1200.0,16.7454,16.7454,16.7454,16.7454,1200.0
2008-11-17 12:25:00,17.34,17.37,17.33,17.37,2100.0,16.7069,16.7358,16.6972,16.7358,2100.0
2008-11-17 12:30:00,17.37,17.4,17.37,17.4,2700.0,16.7358,16.7647,16.7358,16.7647,2700.0
2008-11-17 12:35:00,17.37,17.39,17.34,17.34,1800.0,16.7358,16.7551,16.7069,16.7069,1800.0
2008-11-17 12:40:00,17.35,17.37,17.35,17.37,1800.0,16.7165,16.7358,16.7165,16.7358,1800.0
2008-11-17 12:45:00,17.37,17.43,17.37,17.43,6900.0,16.7358,16.7936,16.7358,16.7936,6900.0
2008-11-17 12:50:00,17.43,17.46,17.43,17.45,5100.0,16.7936,16.8225,16.7936,16.8129,5100.0
2008-11-17 12:55:00,17.44,17.44,17.41,17.44,108900.0,16.8032,16.8032,16.7743,16.8032,108900.0
2008-11-17 13:00:00,17.39,17.4,17.38,17.38,2100.0,16.7551,16.7647,16.7454,16.7454,2100.0
2008-11-17 13:05:00,17.36,17.36,17.33,17.35,2700.0,16.7261,16.7261,16.6972,16.7165,2700.0
2008-11-17 13:10:00,17.33,17.35,17.33,17.35,2700.0,16.6972,16.7165,16.6972,16.7165,2700.0
2008-11-17 13:15:00,17.31,17.31,17.3,17.31,1200.0,16.678,16.678,16.6683,16.678,1200.0
2008-11-17 13:20:00,17.31,17.31,17.31,17.31,600.0,16.678,16.678,16.678,16.678,600.0
2008-11-17 13:25:00,17.27,17.35,17.27,17.35,3300.0,16.6394,16.7165,16.6394,16.7165,3300.0
2008-11-17 13:30:00,17.32,17.32,17.3,17.3,2700.0,16.6876,16.6876,16.6683,16.6683,2700.0
2008-11-17 13:35:00,17.26,17.27,17.26,17.27,2100.0,16.6298,16.6394,16.6298,16.6394,2100.0
2008-11-17 13:40:00,17.27,17.28,17.27,17.28,900.0,16.6394,16.6491,16.6394,16.6491,900.0
2008-11-17 13:45:00,17.27,17.28,17.27,17.28,1500.0,16.6394,16.6491,16.6394,16.6491,1500.0
2008-11-17 13:50:00,17.29,17.35,17.29,17.35,1800.0,16.6587,16.7165,16.6587,16.7165,1800.0
2008-11-17 13:55:00,17.35,17.35,17.35,17.35,1200.0,16.7165,16.7165,16.7165,16.7165,1200.0
2008-11-17 14:00:00,17.33,17.33,17.24,17.24,3000.0,16.6972,16.6972,16.6105,16.6105,3000.0
2008-11-17 14:05:00,17.24,17.3,17.24,17.3,2400.0,16.6105,16.6683,16.6105,16.6683,2400.0
2008-11-17 14:10:00,17.3,17.37,17.28,17.37,2700.0,16.6683,16.7358,16.6491,16.7358,2700.0
2008-11-17 14:15:00,17.34,17.34,17.31,17.33,5400.0,16.7069,16.7069,16.678,16.6972,5400.0
2008-11-17 14:20:00,17.33,17.37,17.3,17.3,10500.0,16.6972,16.7358,16.6683,16.6683,10500.0
2008-11-17 14:25:00,17.27,17.3,17.25,17.25,8700.0,16.6394,16.6683,16.6202,16.6202,8700.0
2008-11-17 14:30:00,17.25,17.26,17.22,17.24,3000.0,16.6202,16.6298,16.5913,16.6105,3000.0
2008-11-17 14:35:00,17.26,17.31,17.24,17.31,3600.0,16.6298,16.678,16.6105,16.678,3600.0
2008-11-17 14:40:00,17.32,17.35,17.3,17.35,4500.0,16.6876,16.7165,16.6683,16.7165,4500.0
2008-11-17 14:45:00,17.34,17.34,17.28,17.28,7500.0,16.7069,16.7069,16.6491,16.6491,7500.0
2008-11-17 14:50:00,17.28,17.28,17.25,17.28,3600.0,16.6491,16.6491,16.6202,16.6491,3600.0
2008-11-17 14:55:00,17.28,17.3,17.24,17.24,4500.0,16.6491,16.6683,16.6105,16.6105,4500.0
2008-11-17 15:00:00,17.24,17.33,17.22,17.33,6300.0,16.6105,16.6972,16.5913,16.6972,6300.0
2008-11-17 15:05:00,17.34,17.34,17.31,17.32,4800.0,16.7069,16.7069,16.678,16.6876,4800.0
2008-11-17 15:10:00,17.29,17.31,17.25,17.3,5400.0,16.6587,16.678,16.6202,16.6683,5400.0
2008-11-17 15:15:00,17.3,17.35,17.3,17.33,3300.0,16.6683,16.7165,16.6683,16.6972,3300.0
2008-11-17 15:20:00,17.33,17.35,17.28,17.28,1500.0,16.6972,16.7165,16.6491,16.6491,1500.0
2008-11-17 15:25:00,17.25,17.33,17.25,17.33,1500.0,16.6202,16.6972,16.6202,16.6972,1500.0
2008-11-17 15:30:00,17.33,17.34,17.28,17.28,1800.0,16.6972,16.7069,16.6491,16.6491,1800.0
2008-11-17 15:35:00,17.26,17.26,17.19,17.19,3600.0,16.6298,16.6298,16.5624,16.5624,3600.0
2008-11-17 15:40:00,17.19,17.19,17.19,17.19,0.0,16.5624,16.5624,16.5624,16.5624,0.0
2008-11-17 15:45:00,17.24,17.25,17.22,17.22,4500.0,16.6105,16.6202,16.5913,16.5913,4500.0
2008-11-17 15:50:00,17.18,17.21,17.18,17.21,2700.0,16.5527,16.5816,16.5527,16.5816,2700.0
2008-11-17 15:55:00,17.11,17.11,17.08,17.09,4200.0,16.4853,16.4853,16.4564,16.466,4200.0
2008-11-17 16:00:00,17.09,17.09,17.09,17.09,0.0,16.466,16.466,16.466,16.466,0.0
2008-11-17 16:05:00,17.09,17.09,17.09,17.09,0.0,16.466,16.466,16.466,16.466,0.0
2008-11-17 16:10:00,17.09,17.09,17.09,17.09,0.0,16.466,16.466,16.466,16.466,0.0
2008-11-18 09:30:00,17.05,17.1,17.05,17.1,11100.0,16.4275,16.4756,16.4275,16.4756,11100.0
2008-11-18 09:35:00,17.11,17.11,17.07,17.07,63000.0,16.4853,16.4853,16.4467,16.4467,63000.0
2008-11-18 09:40:00,17.07,17.07,17.07,17.07,0.0,16.4467,16.4467,16.4467,16.4467,0.0
2008-11-18 09:45:00,17.15,17.15,17.15,17.15,1800.0,16.5238,16.5238,16.5238,16.5238,1800.0
2008-11-18 09:50:00,17.17,17.17,17.17,17.17,3000.0,16.5431,16.5431,16.5431,16.5431,3000.0
2008-11-18 09:55:00,17.08,17.08,17.08,17.08,1500.0,16.4564,16.4564,16.4564,16.4564,1500.0
2008-11-18 10:00:00,17.02,17.02,17.01,17.01,2100.0,16.3986,16.3986,16.3889,16.3889,2100.0
2008-11-18 10:05:00,17.02,17.04,17.0,17.0,3600.0,16.3986,16.4178,16.3793,16.3793,3600.0
2008-11-18 10:10:00,17.0,17.0,17.0,17.0,14100.0,16.3793,16.3793,16.3793,16.3793,14100.0
2008-11-18 10:15:00,17.07,17.07,17.07,17.07,1200.0,16.4467,16.4467,16.4467,16.4467,1200.0
2008-11-18 10:20:00,17.08,17.08,17.08,17.08,9000.0,16.4564,16.4564,16.4564,16.4564,9000.0
2008-11-18 10:25:00,17.15,17.15,17.15,17.15,3000.0,16.5238,16.5238,16.5238,16.5238,3000.0
2008-11-18 10:30:00,17.15,17.15,17.15,17.15,0.0,16.5238,16.5238,16.5238,16.5238,0.0
2008-11-18 10:35:00,17.11,17.11,17.08,17.08,900.0,16.4853,16.4853,16.4564,16.4564,900.0
2008-11-18 10:40:00,17.08,17.08,17.08,17.08,1500.0,16.4564,16.4564,16.4564,16.4564,1500.0
2008-11-18 10:45:00,17.04,17.04,17.04,17.04,300.0,16.4178,16.4178,16.4178,16.4178,300.0
2008-11-18 10:50:00,17.05,17.08,17.05,17.08,4200.0,16.4275,16.4564,16.4275,16.4564,4200.0
2008-11-18 10:55:00,17.08,17.08,17.08,17.08,0.0,16.4564,16.4564,16.4564,16.4564,0.0
2008-11-18 11:00:00,17.03,17.03,17.02,17.02,3300.0,16.4082,16.4082,16.3986,16.3986,3300.0
2008-11-18 11:05:00,17.02,17.02,17.02,17.02,0.0,16.3986,16.3986,16.3986,16.3986,0.0
2008-11-18 11:10:00,17.01,17.01,16.99,16.99,1800.0,16.3889,16.3889,16.3697,16.3697,1800.0
2008-11-18 11:15:00,17.05,17.05,17.02,17.02,2100.0,16.4275,16.4275,16.3986,16.3986,2100.0
2008-11-18 11:20:00,17.03,17.06,17.03,17.06,1200.0,16.4082,16.4371,16.4082,16.4371,1200.0
2008-11-18 11:25:00,17.06,17.06,17.06,17.06,0.0,16.4371,16.4371,16.4371,16.4371,0.0
2008-11-18 11:30:00,17.1,17.1,17.1,17.1,300.0,16.4756,16.4756,16.4756,16.4756,300.0
2008-11-18 11:35:00,17.11,17.15,17.11,17.13,4500.0,16.4853,16.5238,16.4853,16.5045,4500.0
2008-11-18 11:40:00,17.11,17.11,17.11,17.11,300.0,16.4853,16.4853,16.4853,16.4853,300.0
2008-11-18 11:45:00,17.15,17.15,17.14,17.14,2400.0,16.5238,16.5238,16.5142,16.5142,2400.0
2008-11-18 11:50:00,17.17,17.25,17.17,17.25,2400.0,16.5431,16.6202,16.5431,16.6202,2400.0
2008-11-18 11:55:00,17.19,17.2,17.19,17.2,600.0,16.5624,16.572,16.5624,16.572,600.0
2008-11-18 12:00:00,17.2,17.2,17.2,17.2,0.0,16.572,16.572,16.572,16.572,0.0
2008-11-18 12:05:00,17.17,17.17,17.17,17.17,1200.0,16.5431,16.5431,16.5431,16.5431,1200.0
2008-11-18 12:10:00,17.17,17.17,17.17,17.17,0.0,16.5431,16.5431,16.5431,16.5431,0.0
2008-11-18 12:15:00,17.09,17.09,17.09,17.09,600.0,16.466,16.466,16.466,16.466,600.0
2008-11-18 12:20:00,17.09,17.09,17.09,17.09,0.0,16.466,16.466,16.466,16.466,0.0
2008-11-18 12:25:00,17.03,17.03,17.03,17.03,900.0,16.4082,16.4082,16.4082,16.4082,900.0
2008-11-18 12:30:00,16.99,16.99,16.99,16.99,11700.0,16.3697,16.3697,16.3697,16.3697,11700.0
2008-11-18 12:35:00,17.0,17.0,16.99,16.99,600.0,16.3793,16.3793,16.3697,16.3697,600.0
2008-11-18 12:40:00,17.01,17.01,16.99,16.99,3000.0,16.3889,16.3889,16.3697,16.3697,3000.0
2008-11-18 12:45:00,16.95,16.95,16.95,16.95,300.0,16.3311,16.3311,16.3311,16.3311,300.0
2008-11-18 12:50:00,16.93,16.93,16.93,16.93,3900.0,16.3118,16.3118,16.3118,16.3118,3900.0
2008-11-18 12:55:00,16.97,16.97,16.96,16.96,2400.0,16.3504,16.3504,16.3408,16.3408,2400.0
2008-11-18 13:00:00,16.92,16.92,16.92,16.92,900.0,16.3022,16.3022,16.3022,16.3022,900.0
2008-11-18 13:05:00,16.87,16.87,16.87,16.87,600.0,16.254,16.254,16.254,16.254,600.0
2008-11-18 13:10:00,16.87,16.87,16.87,16.87,0.0,16.254,16.254,16.254,16.254,0.0
2008-11-18 13:15:00,16.83,16.83,16.82,16.82,14100.0,16.2155,16.2155,16.2059,16.2059,14100.0
2008-11-18 13:20:00,16.85,16.89,16.85,16.89,1200.0,16.2348,16.2733,16.2348,16.2733,1200.0
2008-11-18 13:25:00,16.91,16.91,16.91,16.91,300.0,16.2926,16.2926,16.2926,16.2926,300.0
2008-11-18 13:30:00,16.85,16.85,16.85,16.85,600.0,16.2348,16.2348,16.2348,16.2348,600.0
2008-11-18 13:35:00,16.82,16.82,16.78,16.78,1800.0,16.2059,16.2059,16.1673,16.1673,1800.0
2008-11-18 13:40:00,16.78,16.78,16.78,16.78,2400.0,16.1673,16.1673,16.1673,16.1673,2400.0
2008-11-18 13:45:00,16.78,16.79,16.72,16.72,16800.0,16.1673,16.177,16.1095,16.1095,16800.0
2008-11-18 13:50:00,16.75,16.75,16.73,16.73,16800.0,16.1384,16.1384,16.1191,16.1191,16800.0
2008-11-18 13:55:00,16.76,16.77,16.76,16.77,3600.0,16.1481,16.1577,16.1481,16.1577,3600.0
2008-11-18 14:00:00,16.75,16.76,16.72,16.74,4200.0,16.1384,16.1481,16.1095,16.1288,4200.0
2008-11-18 14:05:00,16.69,16.71,16.67,16.71,900.0,16.0806,16.0999,16.0613,16.0999,900.0
2008-11-18 14:10:00,16.71,16.71,16.71,16.71,300.0,16.0999,16.0999,16.0999,16.0999,300.0
2008-11-18 14:15:00,16.76,16.76,16.76,16.76,3300.0,16.1481,16.1481,16.1481,16.1481,3300.0
2008-11-18 14:20:00,16.7,16.72,16.7,16.72,1800.0,16.0902,16.1095,16.0902,16.1095,1800.0
2008-11-18 14:25:00,16.78,16.78,16.75,16.75,3300.0,16.1673,16.1673,16.1384,16.1384,3300.0
2008-11-18 14:30:00,16.72,16.72,16.7,16.7,3000.0,16.1095,16.1095,16.0902,16.0902,3000.0
2008-11-18 14:35:00,16.71,16.72,16.7,16.72,48600.0,16.0999,16.1095,16.0902,16.1095,48600.0
2008-11-18 14:40:00,16.7,16.7,16.69,16.69,3900.0,16.0902,16.0902,16.0806,16.0806,3900.0
2008-11-18 14:45:00,16.67,16.67,16.57,16.57,15000.0,16.0613,16.0613,15.965,15.965,15000.0
2008-11-18 14:50:00,16.52,16.53,16.5,16.5,36000.0,15.9168,15.9265,15.8975,15.8975,36000.0
2008-11-18 14:55:00,16.53,16.53,16.52,16.52,3000.0,15.9265,15.9265,15.9168,15.9168,3000.0
2008-11-18 15:00:00,16.53,16.53,16.49,16.52,20100.0,15.9265,15.9265,15.8879,15.9168,20100.0
2008-11-18 15:05:00,16.52,16.63,16.52,16.63,94800.0,15.9168,16.0228,15.9168,16.0228,94800.0
2008-11-18 15:10:00,16.64,16.68,16.62,16.65,76500.0,16.0324,16.071,16.0132,16.0421,76500.0
2008-11-18 15:15:00,16.65,16.65,16.65,16.65,300.0,16.0421,16.0421,16.0421,16.0421,300.0
2008-11-18 15:20:00,16.67,16.76,16.67,16.7,9300.0,16.0613,16.1481,16.0613,16.0902,9300.0
2008-11-18 15:25:00,16.62,16.7,16.62,16.7,2700.0,16.0132,16.0902,16.0132,16.0902,2700.0
2008-11-18 15:30:00,16.67,16.67,16.6,16.64,9600.0,16.0613,16.0613,15.9939,16.0324,9600.0
2008-11-18 15:35:00,16.66,16.76,16.66,16.74,4500.0,16.0517,16.1481,16.0517,16.1288,4500.0
2008-11-18 15:40:00,16.78,16.91,16.78,16.91,6000.0,16.1673,16.2926,16.1673,16.2926,6000.0
2008-11-18 15:45:00,16.8,16.82,16.79,16.79,4200.0,16.1866,16.2059,16.177,16.177,4200.0
2008-11-18 15:50:00,16.9,16.93,16.88,16.92,3300.0,16.2829,16.3118,16.2637,16.3022,3300.0
2008-11-18 15:55:00,16.92,16.92,16.85,16.91,28500.0,16.3022,16.3022,16.2348,16.2926,28500.0
2008-11-18 16:00:00,16.91,16.91,16.91,16.91,0.0,16.2926,16.2926,16.2926,16.2926,0.0
2008-11-18 16:05:00,16.91,16.91,16.91,16.91,0.0,16.2926,16.2926,16.2926,16.2926,0.0
2008-11-18 16:10:00,16.91,16.91,16.91,16.91,0.0,16.2926,16.2926,16.2926,16.2926,0.0
2008-11-19 09:30:00,16.62,16.99,16.62,16.99,15600.0,16.0132,16.3697,16.0132,16.3697,15600.0
2008-11-19 09:35:00,16.97,17.0,16.97,16.99,4800.0,16.3504,16.3793,16.3504,16.3697,4800.0
2008-11-19 09:40:00,17.04,17.04,17.02,17.03,1500.0,16.4178,16.4178,16.3986,16.4082,1500.0
2008-11-19 09:45:00,17.03,17.03,17.03,17.03,0.0,16.4082,16.4082,16.4082,16.4082,0.0
2008-11-19 09:50:00,16.99,16.99,16.9,16.91,900.0,16.3697,16.3697,16.2829,16.2926,900.0
2008-11-19 09:55:00,16.91,16.91,16.91,16.91,0.0,16.2926,16.2926,16.2926,16.2926,0.0
2008-11-19 10:00:00,17.0,17.0,16.96,16.97,15900.0,16.3793,16.3793,16.3408,16.3504,15900.0
2008-11-19 10:05:00,17.05,17.08,17.05,17.08,15300.0,16.4275,16.4564,16.4275,16.4564,15300.0
2008-11-19 10:10:00,17.08,17.09,17.08,17.09,900.0,16.4564,16.466,16.4564,16.466,900.0
2008-11-19 10:15:00,17.11,17.11,17.09,17.09,1200.0,16.4853,16.4853,16.466,16.466,1200.0
2008-11-19 10:20:00,17.06,17.06,17.05,17.05,3000.0,16.4371,16.4371,16.4275,16.4275,3000.0
2008-11-19 10:25:00,17.05,17.05,17.05,17.05,0.0,16.4275,16.4275,16.4275,16.4275,0.0
2008-11-19 10:30:00,17.02,17.02,17.02,17.02,600.0,16.3986,16.3986,16.3986,16.3986,600.0
2008-11-19 10:35:00,16.98,16.98,16.98,16.98,600.0,16.36,16.36,16.36,16.36,600.0
2008-11-19 10:40:00,16.98,16.98,16.92,16.92,900.0,16.36,16.36,16.3022,16.3022,900.0
2008-11-19 10:45:00,16.81,16.81,16.81,16.81,300.0,16.1962,16.1962,16.1962,16.1962,300.0
2008-11-19 10:50:00,16.84,16.85,16.79,16.79,5100.0,16.2251,16.2348,16.177,16.177,5100.0
2008-11-19 10:55:00,16.79,16.79,16.79,16.79,0.0,16.177,16.177,16.177,16.177,0.0
2008-11-19 11:00:00,16.7,16.73,16.7,16.71,3600.0,16.0902,16.1191,16.0902,16.0999,3600.0
2008-11-19 11:05:00,16.71,16.71,16.71,16.71,0.0,16.0999,16.0999,16.0999,16.0999,0.0
2008-11-19 11:10:00,16.71,16.71,16.71,16.71,2100.0,16.0999,16.0999,16.0999,16.0999,2100.0
2008-11-19 11:15:00,16.71,16.71,16.71,16.71,0.0,16.0999,16.0999,16.0999,16.0999,0.0
2008-11-19 11:20:00,16.68,16.68,16.68,16.68,2100.0,16.071,16.071,16.071,16.071,2100.0
2008-11-19 11:25:00,16.62,16.62,16.61,16.61,1200.0,16.0132,16.0132,16.0035,16.0035,1200.0
2008-11-19 11:30:00,16.61,16.61,16.61,16.61,0.0,16.0035,16.0035,16.0035,16.0035,0.0
2008-11-19 11:35:00,16.5,16.5,16.46,16.47,19800.0,15.8975,15.8975,15.859,15.8686,19800.0
2008-11-19 11:40:00,16.47,16.47,16.42,16.45,45300.0,15.8686,15.8686,15.8205,15.8494,45300.0
2008-11-19 11:45:00,16.42,16.43,16.42,16.43,2400.0,15.8205,15.8301,15.8205,15.8301,2400.0
2008-11-19 11:50:00,16.45,16.47,16.45,16.47,45000.0,15.8494,15.8686,15.8494,15.8686,45000.0
2008-11-19 11:55:00,16.47,16.47,16.47,16.47,0.0,15.8686,15.8686,15.8686,15.8686,0.0
2008-11-19 12:00:00,16.47,16.47,16.47,16.47,9000.0,15.8686,15.8686,15.8686,15.8686,9000.0
2008-11-19 12:05:00,16.47,16.47,16.47,16.47,15000.0,15.8686,15.8686,15.8686,15.8686,15000.0
2008-11-19 12:10:00,16.45,16.45,16.43,16.45,34200.0,15.8494,15.8494,15.8301,15.8494,34200.0
2008-11-19 12:15:00,16.43,16.43,16.41,16.41,15300.0,15.8301,15.8301,15.8108,15.8108,15300.0
2008-11-19 12:20:00,16.43,16.43,16.42,16.42,12000.0,15.8301,15.8301,15.8205,15.8205,12000.0
2008-11-19 12:25:00,16.43,16.44,16.38,16.38,6900.0,15.8301,15.8397,15.7819,15.7819,6900.0
2008-11-19 12:30:00,16.41,16.41,16.38,16.38,900.0,15.8108,15.8108,15.7819,15.7819,900.0
2008-11-19 12:35:00,16.37,16.37,16.37,16.37,300.0,15.7723,15.7723,15.7723,15.7723,300.0
2008-11-19 12:40:00,16.42,16.42,16.42,16.42,600.0,15.8205,15.8205,15.8205,15.8205,600.0
2008-11-19 12:45:00,16.43,16.45,16.43,16.45,14700.0,15.8301,15.8494,15.8301,15.8494,14700.0
2008-11-19 12:50:00,16.45,16.45,16.45,16.45,0.0,15.8494,15.8494,15.8494,15.8494,0.0
2008-11-19 12:55:00,16.45,16.45,16.45,16.45,0.0,15.8494,15.8494,15.8494,15.8494,0.0
2008-11-19 13:00:00,16.47,16.47,16.47,16.47,600.0,15.8686,15.8686,15.8686,15.8686,600.0
2008-11-19 13:05:00,16.51,16.51,16.51,16.51,300.0,15.9072,15.9072,15.9072,15.9072,300.0
2008-11-19 13:10:00,16.51,16.51,16.51,16.51,0.0,15.9072,15.9072,15.9072,15.9072,0.0
2008-11-19 13:15:00,16.45,16.45,16.45,16.45,600.0,15.8494,15.8494,15.8494,15.8494,600.0
2008-11-19 13:20:00,16.46,16.46,16.44,16.44,900.0,15.859,15.859,15.8397,15.8397,900.0
2008-11-19 13:25:00,16.39,16.39,16.39,16.39,300.0,15.7916,15.7916,15.7916,15.7916,300.0
2008-11-19 13:30:00,16.39,16.39,16.39,16.39,0.0,15.7916,15.7916,15.7916,15.7916,0.0
2008-11-19 13:35:00,16.33,16.39,16.33,16.39,3600.0,15.7338,15.7916,15.7338,15.7916,3600.0
2008-11-19 13:40:00,16.39,16.39,16.39,16.39,0.0,15.7916,15.7916,15.7916,15.7916,0.0
2008-11-19 13:45:00,16.43,16.43,16.43,16.43,600.0,15.8301,15.8301,15.8301,15.8301,600.0
2008-11-19 13:50:00,16.38,16.38,16.38,16.38,900.0,15.7819,15.7819,15.7819,15.7819,900.0
2008-11-19 13:55:00,16.46,16.46,16.46,16.46,300.0,15.859,15.859,15.859,15.859,300.0
2008-11-19 14:00:00,16.42,16.42,16.38,16.38,900.0,15.8205,15.8205,15.7819,15.7819,900.0
2008-11-19 14:05:00,16.39,16.39,16.36,16.36,2100.0,15.7916,15.7916,15.7627,15.7627,2100.0
2008-11-19 14:10:00,16.37,16.37,16.35,16.37,1200.0,15.7723,15.7723,15.753,15.7723,1200.0
2008-11-19 14:15:00,16.34,16.34,16.33,16.33,1500.0,15.7434,15.7434,15.7338,15.7338,1500.0
2008-11-19 14:20:00,16.26,16.26,16.26,16.26,300.0,15.6663,15.6663,15.6663,15.6663,300.0
2008-11-19 14:25:00,16.27,16.32,16.25,16.29,15600.0,15.6759,15.7241,15.6567,15.6952,15600.0
2008-11-19 14:30:00,16.31,16.31,16.31,16.31,600.0,15.7145,15.7145,15.7145,15.7145,600.0
2008-11-19 14:35:00,16.25,16.26,16.25,16.26,900.0,15.6567,15.6663,15.6567,15.6663,900.0
2008-11-19 14:40:00,16.3,16.33,16.28,16.33,1800.0,15.7048,15.7338,15.6856,15.7338,1800.0
2008-11-19 14:45:00,16.37,16.47,16.35,16.47,8700.0,15.7723,15.8686,15.753,15.8686,8700.0
2008-11-19 14:50:00,16.45,16.45,16.42,16.42,1500.0,15.8494,15.8494,15.8205,15.8205,1500.0
2008-11-19 14:55:00,16.4,16.4,16.39,16.39,900.0,15.8012,15.8012,15.7916,15.7916,900.0
2008-11-19 15:00:00,16.38,16.41,16.33,16.41,4200.0,15.7819,15.8108,15.7338,15.8108,4200.0
2008-11-19 15:05:00,16.39,16.44,16.39,16.44,1800.0,15.7916,15.8397,15.7916,15.8397,1800.0
2008-11-19 15:10:00,16.42,16.45,16.42,16.43,1500.0,15.8205,15.8494,15.8205,15.8301,1500.0
2008-11-19 15:15:00,16.35,16.37,16.35,16.36,2400.0,15.753,15.7723,15.753,15.7627,2400.0
2008-11-19 15:20:00,16.29,16.29,16.25,16.28,1800.0,15.6952,15.6952,15.6567,15.6856,1800.0
2008-11-19 15:25:00,16.27,16.28,16.24,16.26,2700.0,15.6759,15.6856,15.647,15.6663,2700.0
2008-11-19 15:30:00,16.26,16.26,16.26,16.26,0.0,15.6663,15.6663,15.6663,15.6663,0.0
2008-11-19 15:35:00,16.34,16.34,16.24,16.24,1500.0,15.7434,15.7434,15.647,15.647,1500.0
2008-11-19 15:40:00,16.21,16.24,16.17,16.17,4800.0,15.6181,15.647,15.5796,15.5796,4800.0
2008-11-19 15:45:00,16.15,16.17,16.14,16.17,9600.0,15.5603,15.5796,15.5507,15.5796,9600.0
2008-11-19 15:50:00,16.1,16.12,16.09,16.09,17100.0,15.5122,15.5314,15.5025,15.5025,17100.0
2008-11-19 15:55:00,16.1,16.1,16.04,16.04,23700.0,15.5122,15.5122,15.4543,15.4543,23700.0
2008-11-19 16:00:00,16.04,16.04,16.04,16.04,0.0,15.4543,15.4543,15.4543,15.4543,0.0
2008-11-19 16:05:00,16.04,16.04,16.04,16.04,0.0,15.4543,15.4543,15.4543,15.4543,0.0
2008-11-19 16:10:00,16.04,16.04,16.04,16.04,0.0,15.4543,15.4543,15.4543,15.4543,0.0
2008-11-20 09:30:00,15.86,15.88,15.8,15.8,42600.0,15.2809,15.3002,15.2231,15.2231,42600.0
2008-11-20 09:35:00,15.8,15.8,15.7,15.7,45300.0,15.2231,15.2231,15.1268,15.1268,45300.0
2008-11-20 09:40:00,15.72,15.72,15.63,15.63,31200.0,15.146,15.146,15.0593,15.0593,31200.0
2008-11-20 09:45:00,15.63,15.67,15.63,15.65,25800.0,15.0593,15.0979,15.0593,15.0786,25800.0
2008-11-20 09:50:00,15.68,15.68,15.61,15.61,70200.0,15.1075,15.1075,15.04,15.04,70200.0
2008-11-20 09:55:00,15.61,15.62,15.6,15.6,17400.0,15.04,15.0497,15.0304,15.0304,17400.0
2008-11-20 10:00:00,15.54,15.55,15.54,15.54,6000.0,14.9726,14.9822,14.9726,14.9726,6000.0
2008-11-20 10:05:00,15.54,15.54,15.48,15.48,39900.0,14.9726,14.9726,14.9148,14.9148,39900.0
2008-11-20 10:10:00,15.53,15.53,15.47,15.48,15000.0,14.963,14.963,14.9052,14.9148,15000.0
2008-11-20 10:15:00,15.49,15.5,15.46,15.46,11700.0,14.9244,14.9341,14.8955,14.8955,11700.0
2008-11-20 10:20:00,15.48,15.61,15.48,15.6,33900.0,14.9148,15.04,14.9148,15.0304,33900.0
2008-11-20 10:25:00,15.58,15.61,15.57,15.61,14100.0,15.0111,15.04,15.0015,15.04,14100.0
2008-11-20 10:30:00,15.62,15.68,15.62,15.68,7800.0,15.0497,15.1075,15.0497,15.1075,7800.0
2008-11-20 10:35:00,15.65,15.66,15.65,15.66,13500.0,15.0786,15.0882,15.0786,15.0882,13500.0
2008-11-20 10:40:00,15.62,15.72,15.62,15.72,12300.0,15.0497,15.146,15.0497,15.146,12300.0
2008-11-20 10:45:00,15.78,15.82,15.76,15.78,3900.0,15.2038,15.2424,15.1846,15.2038,3900.0
2008-11-20 10:50:00,15.74,15.74,15.74,15.74,300.0,15.1653,15.1653,15.1653,15.1653,300.0
2008-11-20 10:55:00,15.77,15.77,15.71,15.74,7800.0,15.1942,15.1942,15.1364,15.1653,7800.0
2008-11-20 11:00:00,15.77,15.87,15.76,15.87,6000.0,15.1942,15.2905,15.1846,15.2905,6000.0
2008-11-20 11:05:00,15.88,15.88,15.82,15.82,1800.0,15.3002,15.3002,15.2424,15.2424,1800.0
2008-11-20 11:10:00,15.8,15.85,15.8,15.84,2400.0,15.2231,15.2713,15.2231,15.2616,2400.0
2008-11-20 11:15:00,15.85,15.85,15.78,15.78,9300.0,15.2713,15.2713,15.2038,15.2038,9300.0
2008-11-20 11:20:00,15.75,15.75,15.73,15.73,3900.0,15.1749,15.1749,15.1557,15.1557,3900.0
2008-11-20 11:25:00,15.71,15.72,15.7,15.7,2100.0,15.1364,15.146,15.1268,15.1268,2100.0
2008-11-20 11:30:00,15.7,15.72,15.7,15.72,900.0,15.1268,15.146,15.1268,15.146,900.0
2008-11-20 11:35:00,15.72,15.73,15.72,15.73,900.0,15.146,15.1557,15.146,15.1557,900.0
2008-11-20 11:40:00,15.69,15.72,15.69,15.72,13800.0,15.1171,15.146,15.1171,15.146,13800.0
2008-11-20 11:45:00,15.72,15.72,15.71,15.71,2400.0,15.146,15.146,15.1364,15.1364,2400.0
2008-11-20 11:50:00,15.71,15.71,15.71,15.71,300.0,15.1364,15.1364,15.1364,15.1364,300.0
2008-11-20 11:55:00,15.67,15.68,15.67,15.68,32100.0,15.0979,15.1075,15.0979,15.1075,32100.0
2008-11-20 12:00:00,15.68,15.68,15.68,15.68,0.0,15.1075,15.1075,15.1075,15.1075,0.0
2008-11-20 12:05:00,15.68,15.68,15.68,15.68,0.0,15.1075,15.1075,15.1075,15.1075,0.0
2008-11-20 12:10:00,15.62,15.64,15.6,15.64,42300.0,15.0497,15.0689,15.0304,15.0689,42300.0
2008-11-20 12:15:00,15.63,15.65,15.63,15.65,3300.0,15.0593,15.0786,15.0593,15.0786,3300.0
2008-11-20 12:20:00,15.64,15.75,15.64,15.75,19800.0,15.0689,15.1749,15.0689,15.1749,19800.0
2008-11-20 12:25:00,15.71,15.83,15.71,15.81,5400.0,15.1364,15.252,15.1364,15.2327,5400.0
2008-11-20 12:30:00,15.86,15.86,15.86,15.86,300.0,15.2809,15.2809,15.2809,15.2809,300.0
2008-11-20 12:35:00,15.85,15.87,15.85,15.87,900.0,15.2713,15.2905,15.2713,15.2905,900.0
2008-11-20 12:40:00,15.88,15.88,15.88,15.88,300.0,15.3002,15.3002,15.3002,15.3002,300.0
2008-11-20 12:45:00,15.87,15.96,15.87,15.95,6900.0,15.2905,15.3773,15.2905,15.3676,6900.0
2008-11-20 12:50:00,15.94,15.94,15.89,15.89,900.0,15.358,15.358,15.3098,15.3098,900.0
2008-11-20 12:55:00,15.84,15.86,15.83,15.84,3600.0,15.2616,15.2809,15.252,15.2616,3600.0
2008-11-20 13:00:00,15.78,15.84,15.78,15.79,2100.0,15.2038,15.2616,15.2038,15.2135,2100.0
2008-11-20 13:05:00,15.82,15.84,15.8,15.84,2400.0,15.2424,15.2616,15.2231,15.2616,2400.0
2008-11-20 13:10:00,15.85,15.85,15.79,15.82,3300.0,15.2713,15.2713,15.2135,15.2424,3300.0
2008-11-20 13:15:00,15.91,15.91,15.88,15.9,14700.0,15.3291,15.3291,15.3002,15.3195,14700.0
2008-11-20 13:20:00,15.77,15.79,15.76,15.79,7800.0,15.1942,15.2135,15.1846,15.2135,7800.0
2008-11-20 13:25:00,15.85,15.86,15.77,15.77,7800.0,15.2713,15.2809,15.1942,15.1942,7800.0
2008-11-20 13:30:00,15.75,15.81,15.75,15.81,4200.0,15.1749,15.2327,15.1749,15.2327,4200.0
2008-11-20 13:35:00,15.77,15.77,15.66,15.66,2400.0,15.1942,15.1942,15.0882,15.0882,2400.0
2008-11-20 13:40:00,15.7,15.7,15.7,15.7,900.0,15.1268,15.1268,15.1268,15.1268,900.0
2008-11-20 13:45:00,15.74,15.81,15.74,15.81,600.0,15.1653,15.2327,15.1653,15.2327,600.0
2008-11-20 13:50:00,15.86,15.86,15.86,15.86,300.0,15.2809,15.2809,15.2809,15.2809,300.0
2008-11-20 13:55:00,15.83,15.83,15.83,15.83,1500.0,15.252,15.252,15.252,15.252,1500.0
2008-11-20 14:00:00,15.83,15.83,15.83,15.83,300.0,15.252,15.252,15.252,15.252,300.0
2008-11-20 14:05:00,15.83,15.83,15.83,15.83,0.0,15.252,15.252,15.252,15.252,0.0
2008-11-20 14:10:00,15.74,15.76,15.74,15.76,900.0,15.1653,15.1846,15.1653,15.1846,900.0
2008-11-20 14:15:00,15.75,15.76,15.75,15.76,600.0,15.1749,15.1846,15.1749,15.1846,600.0
2008-11-20 14:20:00,15.69,15.71,15.69,15.71,1500.0,15.1171,15.1364,15.1171,15.1364,1500.0
2008-11-20 14:25:00,15.71,15.71,15.66,15.66,1500.0,15.1364,15.1364,15.0882,15.0882,1500.0
2008-11-20 14:30:00,15.63,15.65,15.63,15.65,1500.0,15.0593,15.0786,15.0593,15.0786,1500.0
2008-11-20 14:35:00,15.58,15.62,15.58,15.62,1200.0,15.0111,15.0497,15.0111,15.0497,1200.0
2008-11-20 14:40:00,15.62,15.62,15.61,15.61,900.0,15.0497,15.0497,15.04,15.04,900.0
2008-11-20 14:45:00,15.55,15.55,15.5,15.5,1200.0,14.9822,14.9822,14.9341,14.9341,1200.0
2008-11-20 14:50:00,15.52,15.55,15.5,15.5,1800.0,14.9533,14.9822,14.9341,14.9341,1800.0
2008-11-20 14:55:00,15.51,15.51,15.48,15.48,1800.0,14.9437,14.9437,14.9148,14.9148,1800.0
2008-11-20 15:00:00,15.52,15.58,15.52,15.54,5100.0,14.9533,15.0111,14.9533,14.9726,5100.0
2008-11-20 15:05:00,15.46,15.51,15.45,15.46,3300.0,14.8955,14.9437,14.8859,14.8955,3300.0
2008-11-20 15:10:00,15.48,15.48,15.41,15.41,4800.0,14.9148,14.9148,14.8473,14.8473,4800.0
2008-11-20 15:15:00,15.44,15.44,15.39,15.39,900.0,14.8762,14.8762,14.8281,14.8281,900.0
2008-11-20 15:20:00,15.37,15.38,15.29,15.29,18300.0,14.8088,14.8184,14.7317,14.7317,18300.0
2008-11-20 15:25:00,15.29,15.3,15.27,15.28,5400.0,14.7317,14.7414,14.7125,14.7221,5400.0
2008-11-20 15:30:00,15.3,15.32,15.28,15.31,5400.0,14.7414,14.7606,14.7221,14.751,5400.0
2008-11-20 15:35:00,15.25,15.3,15.15,15.15,35700.0,14.6932,14.7414,14.5968,14.5968,35700.0
2008-11-20 15:40:00,15.13,15.15,15.09,15.11,27000.0,14.5776,14.5968,14.539,14.5583,27000.0
2008-11-20 15:45:00,15.11,15.25,15.11,15.25,21300.0,14.5583,14.6932,14.5583,14.6932,21300.0
2008-11-20 15:50:00,15.24,15.27,15.19,15.19,109500.0,14.6836,14.7125,14.6354,14.6354,109500.0
2008-11-20 15:55:00,15.19,15.24,15.17,15.24,78300.0,14.6354,14.6836,14.6161,14.6836,78300.0
2008-11-20 16:00:00,15.3,15.3,15.3,15.3,1500.0,14.7414,14.7414,14.7414,14.7414,1500.0
2008-11-20 16:05:00,15.3,15.3,15.3,15.3,0.0,14.7414,14.7414,14.7414,14.7414,0.0
2008-11-20 16:10:00,15.3,15.3,15.3,15.3,0.0,14.7414,14.7414,14.7414,14.7414,0.0
2008-11-21 09:30:00,15.44,15.51,15.35,15.43,34500.0,14.8762,14.9437,14.7895,14.8666,34500.0
2008-11-21 09:35:00,15.37,15.38,15.26,15.26,9900.0,14.8088,14.8184,14.7028,14.7028,9900.0
2008-11-21 09:40:00,15.26,15.29,15.19,15.22,23700.0,14.7028,14.7317,14.6354,14.6643,23700.0
2008-11-21 09:45:00,15.23,15.31,15.23,15.27,75900.0,14.6739,14.751,14.6739,14.7125,75900.0
2008-11-21 09:50:00,15.25,15.28,15.17,15.17,34500.0,14.6932,14.7221,14.6161,14.6161,34500.0
2008-11-21 09:55:00,15.11,15.12,15.05,15.09,11700.0,14.5583,14.5679,14.5005,14.539,11700.0
2008-11-21 10:00:00,15.05,15.05,14.95,14.96,18000.0,14.5005,14.5005,14.4041,14.4138,18000.0
2008-11-21 10:05:00,14.96,15.1,14.96,15.08,13800.0,14.4138,14.5487,14.4138,14.5294,13800.0
2008-11-21 10:10:00,15.06,15.06,15.03,15.04,5400.0,14.5101,14.5101,14.4812,14.4909,5400.0
2008-11-21 10:15:00,14.97,15.01,14.96,15.01,13500.0,14.4234,14.4619,14.4138,14.4619,13500.0
2008-11-21 10:20:00,14.97,15.0,14.9,14.9,16800.0,14.4234,14.4523,14.356,14.356,16800.0
2008-11-21 10:25:00,14.87,14.87,14.79,14.79,147300.0,14.3271,14.3271,14.25,14.25,147300.0
2008-11-21 10:30:00,14.79,14.83,14.79,14.8,35100.0,14.25,14.2885,14.25,14.2596,35100.0
2008-11-21 10:35:00,14.75,14.76,14.73,14.74,59100.0,14.2114,14.2211,14.1922,14.2018,59100.0
2008-11-21 10:40:00,14.73,14.77,14.73,14.75,33600.0,14.1922,14.2307,14.1922,14.2114,33600.0
2008-11-21 10:45:00,14.74,14.82,14.74,14.77,21300.0,14.2018,14.2789,14.2018,14.2307,21300.0
2008-11-21 10:50:00,14.75,14.75,14.7,14.71,16500.0,14.2114,14.2114,14.1633,14.1729,16500.0
2008-11-21 10:55:00,14.67,14.67,14.54,14.54,86700.0,14.1344,14.1344,14.0091,14.0091,86700.0
2008-11-21 11:00:00,14.58,14.58,14.5,14.5,26100.0,14.0477,14.0477,13.9706,13.9706,26100.0
2008-11-21 11:05:00,14.47,14.47,14.4,14.45,56400.0,13.9417,13.9417,13.8742,13.9224,56400.0
2008-11-21 11:10:00,14.48,14.52,14.48,14.52,13200.0,13.9513,13.9898,13.9513,13.9898,13200.0
2008-11-21 11:15:00,14.49,14.5,14.48,14.48,7200.0,13.9609,13.9706,13.9513,13.9513,7200.0
2008-11-21 11:20:00,14.52,14.59,14.52,14.58,31800.0,13.9898,14.0573,13.9898,14.0477,31800.0
2008-11-21 11:25:00,14.6,14.62,14.54,14.62,17700.0,14.0669,14.0862,14.0091,14.0862,17700.0
2008-11-21 11:30:00,14.62,14.7,14.62,14.7,21300.0,14.0862,14.1633,14.0862,14.1633,21300.0
2008-11-21 11:35:00,14.7,14.7,14.66,14.69,23700.0,14.1633,14.1633,14.1247,14.1536,23700.0
2008-11-21 11:40:00,14.73,14.82,14.73,14.82,36300.0,14.1922,14.2789,14.1922,14.2789,36300.0
2008-11-21 11:45:00,14.83,14.83,14.79,14.8,2400.0,14.2885,14.2885,14.25,14.2596,2400.0
2008-11-21 11:50:00,14.8,14.8,14.74,14.74,15900.0,14.2596,14.2596,14.2018,14.2018,15900.0
2008-11-21 11:55:00,14.75,14.75,14.69,14.69,17100.0,14.2114,14.2114,14.1536,14.1536,17100.0
2008-11-21 12:00:00,14.67,14.69,14.67,14.69,10200.0,14.1344,14.1536,14.1344,14.1536,10200.0
2008-11-21 12:05:00,14.73,14.83,14.72,14.83,12600.0,14.1922,14.2885,14.1825,14.2885,12600.0
2008-11-21 12:10:00,14.79,14.79,14.75,14.75,6000.0,14.25,14.25,14.2114,14.2114,6000.0
2008-11-21 12:15:00,14.81,14.82,14.76,14.76,6300.0,14.2693,14.2789,14.2211,14.2211,6300.0
2008-11-21 12:20:00,14.78,14.78,14.72,14.72,12300.0,14.2403,14.2403,14.1825,14.1825,12300.0
2008-11-21 12:25:00,14.73,14.77,14.7,14.72,6900.0,14.1922,14.2307,14.1633,14.1825,6900.0
2008-11-21 12:30:00,14.71,14.8,14.71,14.8,4800.0,14.1729,14.2596,14.1729,14.2596,4800.0
2008-11-21 12:35:00,14.8,14.84,14.77,14.84,23700.0,14.2596,14.2982,14.2307,14.2982,23700.0
2008-11-21 12:40:00,14.84,14.84,14.8,14.8,3000.0,14.2982,14.2982,14.2596,14.2596,3000.0
2008-11-21 12:45:00,14.82,14.83,14.8,14.8,2100.0,14.2789,14.2885,14.2596,14.2596,2100.0
2008-11-21 12:50:00,14.76,14.8,14.76,14.79,15000.0,14.2211,14.2596,14.2211,14.25,15000.0
2008-11-21 12:55:00,14.72,14.72,14.7,14.7,900.0,14.1825,14.1825,14.1633,14.1633,900.0
2008-11-21 13:00:00,14.67,14.67,14.64,14.65,26100.0,14.1344,14.1344,14.1055,14.1151,26100.0
2008-11-21 13:05:00,14.66,14.66,14.64,14.66,67500.0,14.1247,14.1247,14.1055,14.1247,67500.0
2008-11-21 13:10:00,14.68,14.69,14.64,14.67,10500.0,14.144,14.1536,14.1055,14.1344,10500.0
2008-11-21 13:15:00,14.64,14.65,14.61,14.61,72000.0,14.1055,14.1151,14.0766,14.0766,72000.0
2008-11-21 13:20:00,14.61,14.61,14.53,14.54,22800.0,14.0766,14.0766,13.9995,14.0091,22800.0
2008-11-21 13:25:00,14.53,14.53,14.52,14.52,6000.0,13.9995,13.9995,13.9898,13.9898,6000.0
2008-11-21 13:30:00,14.58,14.58,14.58,14.58,600.0,14.0477,14.0477,14.0477,14.0477,600.0
2008-11-21 13:35:00,14.52,14.53,14.52,14.53,14100.0,13.9898,13.9995,13.9898,13.9995,14100.0
2008-11-21 13:40:00,14.58,14.59,14.55,14.55,10800.0,14.0477,14.0573,14.0187,14.0187,10800.0
2008-11-21 13:45:00,14.53,14.56,14.52,14.53,26400.0,13.9995,14.0284,13.9898,13.9995,26400.0
2008-11-21 13:50:00,14.51,14.53,14.5,14.51,11700.0,13.9802,13.9995,13.9706,13.9802,11700.0
2008-11-21 13:55:00,14.53,14.54,14.41,14.41,14400.0,13.9995,14.0091,13.8839,13.8839,14400.0
2008-11-21 14:00:00,14.41,14.5,14.39,14.5,116100.0,13.8839,13.9706,13.8646,13.9706,116100.0
2008-11-21 14:05:00,14.55,14.55,14.52,14.52,9600.0,14.0187,14.0187,13.9898,13.9898,9600.0
2008-11-21 14:10:00,14.52,14.53,14.51,14.51,6000.0,13.9898,13.9995,13.9802,13.9802,6000.0
2008-11-21 14:15:00,14.46,14.5,14.46,14.5,12300.0,13.932,13.9706,13.932,13.9706,12300.0
2008-11-21 14:20:00,14.5,14.56,14.5,14.56,15300.0,13.9706,14.0284,13.9706,14.0284,15300.0
2008-11-21 14:25:00,14.51,14.54,14.51,14.52,94800.0,13.9802,14.0091,13.9802,13.9898,94800.0
2008-11-21 14:30:00,14.48,14.48,14.46,14.46,9300.0,13.9513,13.9513,13.932,13.932,9300.0
2008-11-21 14:35:00,14.45,14.47,14.44,14.46,24000.0,13.9224,13.9417,13.9128,13.932,24000.0
2008-11-21 14:40:00,14.47,14.47,14.34,14.35,45000.0,13.9417,13.9417,13.8164,13.826,45000.0
2008-11-21 14:45:00,14.44,14.5,14.44,14.47,35700.0,13.9128,13.9706,13.9128,13.9417,35700.0
2008-11-21 14:50:00,14.48,14.49,14.45,14.49,9600.0,13.9513,13.9609,13.9224,13.9609,9600.0
2008-11-21 14:55:00,14.41,14.41,14.39,14.39,3300.0,13.8839,13.8839,13.8646,13.8646,3300.0
2008-11-21 15:00:00,14.45,14.51,14.45,14.5,17100.0,13.9224,13.9802,13.9224,13.9706,17100.0
2008-11-21 15:05:00,14.5,14.59,14.5,14.57,30300.0,13.9706,14.0573,13.9706,14.038,30300.0
2008-11-21 15:10:00,14.53,14.7,14.53,14.68,21000.0,13.9995,14.1633,13.9995,14.144,21000.0
2008-11-21 15:15:00,14.69,14.77,14.65,14.77,30600.0,14.1536,14.2307,14.1151,14.2307,30600.0
2008-11-21 15:20:00,14.75,14.75,14.7,14.73,12600.0,14.2114,14.2114,14.1633,14.1922,12600.0
2008-11-21 15:25:00,14.76,14.87,14.73,14.87,20700.0,14.2211,14.3271,14.1922,14.3271,20700.0
2008-11-21 15:30:00,14.83,14.98,14.81,14.98,15000.0,14.2885,14.433,14.2693,14.433,15000.0
2008-11-21 15:35:00,15.0,15.07,14.99,15.06,53700.0,14.4523,14.5198,14.4427,14.5101,53700.0
2008-11-21 15:40:00,15.05,15.05,14.9,14.9,154200.0,14.5005,14.5005,14.356,14.356,154200.0
2008-11-21 15:45:00,14.89,14.95,14.85,14.94,33000.0,14.3463,14.4041,14.3078,14.3945,33000.0
2008-11-21 15:50:00,14.97,15.06,14.94,15.06,18900.0,14.4234,14.5101,14.3945,14.5101,18900.0
2008-11-21 15:55:00,15.11,15.13,15.09,15.11,138600.0,14.5583,14.5776,14.539,14.5583,138600.0
2008-11-21 16:00:00,14.79,15.04,14.75,14.85,174600.0,14.25,14.4909,14.2114,14.3078,174600.0
2008-11-21 16:05:00,14.77,14.84,14.75,14.84,27000.0,14.2307,14.2982,14.2114,14.2982,27000.0
2008-11-21 16:10:00,14.82,14.84,14.8,14.8,13500.0,14.2789,14.2982,14.2596,14.2596,13500.0
2008-11-24 09:30:00,15.42,15.42,15.29,15.3,36300.0,14.857,14.857,14.7317,14.7414,36300.0
2008-11-24 09:35:00,15.27,15.29,15.25,15.28,24000.0,14.7125,14.7317,14.6932,14.7221,24000.0
2008-11-24 09:40:00,15.26,15.31,15.25,15.31,27000.0,14.7028,14.751,14.6932,14.751,27000.0
2008-11-24 09:45:00,15.32,15.36,15.27,15.36,10500.0,14.7606,14.7992,14.7125,14.7992,10500.0
2008-11-24 09:50:00,15.36,15.36,15.36,15.36,13200.0,14.7992,14.7992,14.7992,14.7992,13200.0
2008-11-24 09:55:00,15.35,15.41,15.33,15.4,60000.0,14.7895,14.8473,14.7703,14.8377,60000.0
2008-11-24 10:00:00,15.4,15.47,15.4,15.47,14400.0,14.8377,14.9052,14.8377,14.9052,14400.0
2008-11-24 10:05:00,15.44,15.46,15.44,15.46,2100.0,14.8762,14.8955,14.8762,14.8955,2100.0
2008-11-24 10:10:00,15.49,15.49,15.49,15.49,3600.0,14.9244,14.9244,14.9244,14.9244,3600.0
2008-11-24 10:15:00,15.46,15.51,15.46,15.46,9300.0,14.8955,14.9437,14.8955,14.8955,9300.0
2008-11-24 10:20:00,15.47,15.54,15.45,15.54,92400.0,14.9052,14.9726,14.8859,14.9726,92400.0
2008-11-24 10:25:00,15.56,15.67,15.55,15.67,53100.0,14.9919,15.0979,14.9822,15.0979,53100.0
2008-11-24 10:30:00,15.68,15.68,15.67,15.67,18900.0,15.1075,15.1075,15.0979,15.0979,18900.0
2008-11-24 10:35:00,15.62,15.63,15.6,15.63,91800.0,15.0497,15.0593,15.0304,15.0593,91800.0
2008-11-24 10:40:00,15.64,15.65,15.64,15.65,20100.0,15.0689,15.0786,15.0689,15.0786,20100.0
2008-11-24 10:45:00,15.62,15.62,15.5,15.51,11700.0,15.0497,15.0497,14.9341,14.9437,11700.0
2008-11-24 10:50:00,15.51,15.51,15.51,15.51,0.0,14.9437,14.9437,14.9437,14.9437,0.0
2008-11-24 10:55:00,15.51,15.57,15.49,15.57,45000.0,14.9437,15.0015,14.9244,15.0015,45000.0
2008-11-24 11:00:00,15.62,15.62,15.51,15.51,35700.0,15.0497,15.0497,14.9437,14.9437,35700.0
2008-11-24 11:05:00,15.47,15.49,15.47,15.49,9600.0,14.9052,14.9244,14.9052,14.9244,9600.0
2008-11-24 11:10:00,15.51,15.55,15.51,15.55,1200.0,14.9437,14.9822,14.9437,14.9822,1200.0
2008-11-24 11:15:00,15.55,15.55,15.52,15.52,98100.0,14.9822,14.9822,14.9533,14.9533,98100.0
2008-11-24 11:20:00,15.51,15.56,15.51,15.56,6600.0,14.9437,14.9919,14.9437,14.9919,6600.0
2008-11-24 11:25:00,15.56,15.56,15.56,15.56,0.0,14.9919,14.9919,14.9919,14.9919,0.0
2008-11-24 11:30:00,15.5,15.52,15.5,15.52,900.0,14.9341,14.9533,14.9341,14.9533,900.0
2008-11-24 11:35:00,15.5,15.56,15.5,15.53,29100.0,14.9341,14.9919,14.9341,14.963,29100.0
2008-11-24 11:40:00,15.53,15.53,15.53,15.53,2700.0,14.963,14.963,14.963,14.963,2700.0
2008-11-24 11:45:00,15.56,15.56,15.53,15.53,2400.0,14.9919,14.9919,14.963,14.963,2400.0
2008-11-24 11:50:00,15.58,15.58,15.58,15.58,6000.0,15.0111,15.0111,15.0111,15.0111,6000.0
2008-11-24 11:55:00,15.59,15.59,15.58,15.58,1500.0,15.0208,15.0208,15.0111,15.0111,1500.0
2008-11-24 12:00:00,15.6,15.6,15.6,15.6,600.0,15.0304,15.0304,15.0304,15.0304,600.0
2008-11-24 12:05:00,15.59,15.59,15.59,15.59,1500.0,15.0208,15.0208,15.0208,15.0208,1500.0
2008-11-24 12:10:00,15.55,15.55,15.55,15.55,300.0,14.9822,14.9822,14.9822,14.9822,300.0
2008-11-24 12:15:00,15.54,15.54,15.48,15.49,9600.0,14.9726,14.9726,14.9148,14.9244,9600.0
2008-11-24 12:20:00,15.47,15.47,15.43,15.43,13200.0,14.9052,14.9052,14.8666,14.8666,13200.0
2008-11-24 12:25:00,15.42,15.42,15.42,15.42,8700.0,14.857,14.857,14.857,14.857,8700.0
2008-11-24 12:30:00,15.42,15.46,15.42,15.46,1500.0,14.857,14.8955,14.857,14.8955,1500.0
2008-11-24 12:35:00,15.49,15.49,15.49,15.49,17400.0,14.9244,14.9244,14.9244,14.9244,17400.0
2008-11-24 12:40:00,15.42,15.47,15.41,15.47,4800.0,14.857,14.9052,14.8473,14.9052,4800.0
2008-11-24 12:45:00,15.47,15.47,15.47,15.47,0.0,14.9052,14.9052,14.9052,14.9052,0.0
2008-11-24 12:50:00,15.47,15.47,15.47,15.47,0.0,14.9052,14.9052,14.9052,14.9052,0.0
2008-11-24 12:55:00,15.47,15.47,15.47,15.47,0.0,14.9052,14.9052,14.9052,14.9052,0.0
2008-11-24 13:00:00,15.53,15.57,15.53,15.57,600.0,14.963,15.0015,14.963,15.0015,600.0
2008-11-24 13:05:00,15.55,15.55,15.52,15.52,900.0,14.9822,14.9822,14.9533,14.9533,900.0
2008-11-24 13:10:00,15.54,15.54,15.51,15.52,1800.0,14.9726,14.9726,14.9437,14.9533,1800.0
2008-11-24 13:15:00,15.52,15.52,15.52,15.52,0.0,14.9533,14.9533,14.9533,14.9533,0.0
2008-11-24 13:20:00,15.56,15.56,15.55,15.55,900.0,14.9919,14.9919,14.9822,14.9822,900.0
2008-11-24 13:25:00,15.57,15.57,15.57,15.57,1800.0,15.0015,15.0015,15.0015,15.0015,1800.0
2008-11-24 13:30:00,15.56,15.56,15.56,15.56,1500.0,14.9919,14.9919,14.9919,14.9919,1500.0
2008-11-24 13:35:00,15.58,15.58,15.56,15.56,1200.0,15.0111,15.0111,14.9919,14.9919,1200.0
2008-11-24 13:40:00,15.55,15.55,15.52,15.52,36000.0,14.9822,14.9822,14.9533,14.9533,36000.0
2008-11-24 13:45:00,15.53,15.53,15.53,15.53,5700.0,14.963,14.963,14.963,14.963,5700.0
2008-11-24 13:50:00,15.53,15.57,15.53,15.57,900.0,14.963,15.0015,14.963,15.0015,900.0
2008-11-24 13:55:00,15.62,15.62,15.62,15.62,4500.0,15.0497,15.0497,15.0497,15.0497,4500.0
2008-11-24 14:00:00,15.6,15.6,15.6,15.6,2400.0,15.0304,15.0304,15.0304,15.0304,2400.0
2008-11-24 14:05:00,15.57,15.59,15.55,15.55,1500.0,15.0015,15.0208,14.9822,14.9822,1500.0
2008-11-24 14:10:00,15.56,15.56,15.54,15.55,6300.0,14.9919,14.9919,14.9726,14.9822,6300.0
2008-11-24 14:15:00,15.58,15.59,15.57,15.57,10800.0,15.0111,15.0208,15.0015,15.0015,10800.0
2008-11-24 14:20:00,15.59,15.64,15.59,15.64,2100.0,15.0208,15.0689,15.0208,15.0689,2100.0
2008-11-24 14:25:00,15.64,15.64,15.64,15.64,0.0,15.0689,15.0689,15.0689,15.0689,0.0
2008-11-24 14:30:00,15.64,15.64,15.64,15.64,0.0,15.0689,15.0689,15.0689,15.0689,0.0
2008-11-24 14:35:00,15.63,15.63,15.63,15.63,300.0,15.0593,15.0593,15.0593,15.0593,300.0
2008-11-24 14:40:00,15.57,15.57,15.57,15.57,3900.0,15.0015,15.0015,15.0015,15.0015,3900.0
2008-11-24 14:45:00,15.59,15.59,15.55,15.55,43800.0,15.0208,15.0208,14.9822,14.9822,43800.0
2008-11-24 14:50:00,15.57,15.57,15.57,15.57,16800.0,15.0015,15.0015,15.0015,15.0015,16800.0
2008-11-24 14:55:00,15.57,15.57,15.57,15.57,0.0,15.0015,15.0015,15.0015,15.0015,0.0
2008-11-24 15:00:00,15.63,15.69,15.57,15.69,4200.0,15.0593,15.1171,15.0015,15.1171,4200.0
2008-11-24 15:05:00,15.71,15.73,15.67,15.67,120900.0,15.1364,15.1557,15.0979,15.0979,120900.0
2008-11-24 15:10:00,15.74,15.74,15.69,15.73,1200.0,15.1653,15.1653,15.1171,15.1557,1200.0
2008-11-24 15:15:00,15.7,15.73,15.7,15.71,15300.0,15.1268,15.1557,15.1268,15.1364,15300.0
2008-11-24 15:20:00,15.69,15.7,15.69,15.7,8700.0,15.1171,15.1268,15.1171,15.1268,8700.0
2008-11-24 15:25:00,15.69,15.78,15.69,15.78,3900.0,15.1171,15.2038,15.1171,15.2038,3900.0
2008-11-24 15:30:00,15.82,15.82,15.76,15.76,8100.0,15.2424,15.2424,15.1846,15.1846,8100.0
2008-11-24 15:35:00,15.75,15.77,15.74,15.77,5700.0,15.1749,15.1942,15.1653,15.1942,5700.0
2008-11-24 15:40:00,15.83,15.89,15.83,15.89,6600.0,15.252,15.3098,15.252,15.3098,6600.0
2008-11-24 15:45:00,15.87,15.88,15.77,15.77,13500.0,15.2905,15.3002,15.1942,15.1942,13500.0
2008-11-24 15:50:00,15.75,15.79,15.68,15.78,117900.0,15.1749,15.2135,15.1075,15.2038,117900.0
2008-11-24 15:55:00,15.82,15.83,15.79,15.81,55800.0,15.2424,15.252,15.2135,15.2327,55800.0
2008-11-24 16:00:00,15.81,15.81,15.81,15.81,0.0,15.2327,15.2327,15.2327,15.2327,0.0
2008-11-24 16:05:00,15.81,15.81,15.81,15.81,0.0,15.2327,15.2327,15.2327,15.2327,0.0
2008-11-24 16:10:00,15.81,15.81,15.81,15.81,0.0,15.2327,15.2327,15.2327,15.2327,0.0
2008-11-25 09:30:00,15.93,15.94,15.87,15.87,33000.0,15.3484,15.358,15.2905,15.2905,33000.0
2008-11-25 09:35:00,15.83,15.89,15.83,15.88,16200.0,15.252,15.3098,15.252,15.3002,16200.0
2008-11-25 09:40:00,15.89,15.92,15.89,15.92,3000.0,15.3098,15.3387,15.3098,15.3387,3000.0
2008-11-25 09:45:00,15.82,15.87,15.8,15.87,14400.0,15.2424,15.2905,15.2231,15.2905,14400.0
2008-11-25 09:50:00,15.89,15.89,15.83,15.84,4800.0,15.3098,15.3098,15.252,15.2616,4800.0
2008-11-25 09:55:00,15.78,15.84,15.78,15.82,11100.0,15.2038,15.2616,15.2038,15.2424,11100.0
2008-11-25 10:00:00,15.86,15.89,15.83,15.86,12300.0,15.2809,15.3098,15.252,15.2809,12300.0
2008-11-25 10:05:00,15.86,15.88,15.86,15.88,11100.0,15.2809,15.3002,15.2809,15.3002,11100.0
2008-11-25 10:10:00,15.89,15.9,15.8,15.8,27600.0,15.3098,15.3195,15.2231,15.2231,27600.0
2008-11-25 10:15:00,15.76,15.79,15.76,15.79,3600.0,15.1846,15.2135,15.1846,15.2135,3600.0
2008-11-25 10:20:00,15.79,15.79,15.79,15.79,0.0,15.2135,15.2135,15.2135,15.2135,0.0
2008-11-25 10:25:00,15.83,15.84,15.83,15.84,6600.0,15.252,15.2616,15.252,15.2616,6600.0
2008-11-25 10:30:00,15.8,15.82,15.8,15.81,2400.0,15.2231,15.2424,15.2231,15.2327,2400.0
2008-11-25 10:35:00,15.82,15.82,15.79,15.79,1200.0,15.2424,15.2424,15.2135,15.2135,1200.0
2008-11-25 10:40:00,15.73,15.76,15.72,15.76,17400.0,15.1557,15.1846,15.146,15.1846,17400.0
2008-11-25 10:45:00,15.73,15.73,15.68,15.68,12300.0,15.1557,15.1557,15.1075,15.1075,12300.0
2008-11-25 10:50:00,15.69,15.69,15.66,15.66,10500.0,15.1171,15.1171,15.0882,15.0882,10500.0
2008-11-25 10:55:00,15.71,15.72,15.71,15.72,29700.0,15.1364,15.146,15.1364,15.146,29700.0
2008-11-25 11:00:00,15.68,15.68,15.66,15.66,7200.0,15.1075,15.1075,15.0882,15.0882,7200.0
2008-11-25 11:05:00,15.61,15.61,15.61,15.61,8700.0,15.04,15.04,15.04,15.04,8700.0
2008-11-25 11:10:00,15.69,15.69,15.69,15.69,300.0,15.1171,15.1171,15.1171,15.1171,300.0
2008-11-25 11:15:00,15.65,15.69,15.65,15.69,1500.0,15.0786,15.1171,15.0786,15.1171,1500.0
2008-11-25 11:20:00,15.69,15.69,15.69,15.69,0.0,15.1171,15.1171,15.1171,15.1171,0.0
2008-11-25 11:25:00,15.76,15.76,15.76,15.76,3600.0,15.1846,15.1846,15.1846,15.1846,3600.0
2008-11-25 11:30:00,15.78,15.78,15.78,15.78,300.0,15.2038,15.2038,15.2038,15.2038,300.0
2008-11-25 11:35:00,15.8,15.8,15.8,15.8,300.0,15.2231,15.2231,15.2231,15.2231,300.0
2008-11-25 11:40:00,15.82,15.82,15.82,15.82,5400.0,15.2424,15.2424,15.2424,15.2424,5400.0
2008-11-25 11:45:00,15.87,15.91,15.86,15.88,16800.0,15.2905,15.3291,15.2809,15.3002,16800.0
2008-11-25 11:50:00,15.85,15.85,15.82,15.84,1200.0,15.2713,15.2713,15.2424,15.2616,1200.0
2008-11-25 11:55:00,15.83,15.83,15.83,15.83,600.0,15.252,15.252,15.252,15.252,600.0
2008-11-25 12:00:00,15.78,15.78,15.78,15.78,12300.0,15.2038,15.2038,15.2038,15.2038,12300.0
2008-11-25 12:05:00,15.78,15.78,15.78,15.78,0.0,15.2038,15.2038,15.2038,15.2038,0.0
2008-11-25 12:10:00,15.79,15.79,15.76,15.76,2400.0,15.2135,15.2135,15.1846,15.1846,2400.0
2008-11-25 12:15:00,15.73,15.73,15.73,15.73,300.0,15.1557,15.1557,15.1557,15.1557,300.0
2008-11-25 12:20:00,15.76,15.77,15.72,15.72,30600.0,15.1846,15.1942,15.146,15.146,30600.0
2008-11-25 12:25:00,15.72,15.72,15.72,15.72,0.0,15.146,15.146,15.146,15.146,0.0
2008-11-25 12:30:00,15.74,15.75,15.74,15.74,3000.0,15.1653,15.1749,15.1653,15.1653,3000.0
2008-11-25 12:35:00,15.74,15.77,15.74,15.77,5700.0,15.1653,15.1942,15.1653,15.1942,5700.0
2008-11-25 12:40:00,15.75,15.75,15.72,15.72,1500.0,15.1749,15.1749,15.146,15.146,1500.0
2008-11-25 12:45:00,15.68,15.68,15.65,15.65,3900.0,15.1075,15.1075,15.0786,15.0786,3900.0
2008-11-25 12:50:00,15.68,15.68,15.63,15.64,12900.0,15.1075,15.1075,15.0593,15.0689,12900.0
2008-11-25 12:55:00,15.65,15.7,15.65,15.7,2700.0,15.0786,15.1268,15.0786,15.1268,2700.0
2008-11-25 13:00:00,15.7,15.7,15.7,15.7,0.0,15.1268,15.1268,15.1268,15.1268,0.0
2008-11-25 13:05:00,15.76,15.77,15.76,15.77,29700.0,15.1846,15.1942,15.1846,15.1942,29700.0
2008-11-25 13:10:00,15.78,15.8,15.78,15.78,900.0,15.2038,15.2231,15.2038,15.2038,900.0
2008-11-25 13:15:00,15.71,15.73,15.71,15.73,1200.0,15.1364,15.1557,15.1364,15.1557,1200.0
2008-11-25 13:20:00,15.76,15.76,15.73,15.73,2400.0,15.1846,15.1846,15.1557,15.1557,2400.0
2008-11-25 13:25:00,15.72,15.82,15.72,15.81,13200.0,15.146,15.2424,15.146,15.2327,13200.0
2008-11-25 13:30:00,15.87,15.87,15.86,15.86,1200.0,15.2905,15.2905,15.2809,15.2809,1200.0
2008-11-25 13:35:00,15.85,15.85,15.85,15.85,600.0,15.2713,15.2713,15.2713,15.2713,600.0
2008-11-25 13:40:00,15.87,15.87,15.86,15.86,2400.0,15.2905,15.2905,15.2809,15.2809,2400.0
2008-11-25 13:45:00,15.86,15.86,15.86,15.86,300.0,15.2809,15.2809,15.2809,15.2809,300.0
2008-11-25 13:50:00,15.87,15.88,15.87,15.87,3000.0,15.2905,15.3002,15.2905,15.2905,3000.0
2008-11-25 13:55:00,15.85,15.85,15.84,15.84,900.0,15.2713,15.2713,15.2616,15.2616,900.0
2008-11-25 14:00:00,15.79,15.8,15.79,15.8,900.0,15.2135,15.2231,15.2135,15.2231,900.0
2008-11-25 14:05:00,15.81,15.81,15.77,15.77,2400.0,15.2327,15.2327,15.1942,15.1942,2400.0
2008-11-25 14:10:00,15.75,15.75,15.7,15.71,11400.0,15.1749,15.1749,15.1268,15.1364,11400.0
2008-11-25 14:15:00,15.71,15.71,15.69,15.69,3600.0,15.1364,15.1364,15.1171,15.1171,3600.0
2008-11-25 14:20:00,15.74,15.76,15.73,15.76,1500.0,15.1653,15.1846,15.1557,15.1846,1500.0
2008-11-25 14:25:00,15.73,15.73,15.69,15.69,1800.0,15.1557,15.1557,15.1171,15.1171,1800.0
2008-11-25 14:30:00,15.68,15.68,15.67,15.67,6600.0,15.1075,15.1075,15.0979,15.0979,6600.0
2008-11-25 14:35:00,15.67,15.67,15.67,15.67,0.0,15.0979,15.0979,15.0979,15.0979,0.0
2008-11-25 14:40:00,15.72,15.72,15.71,15.71,1500.0,15.146,15.146,15.1364,15.1364,1500.0
2008-11-25 14:45:00,15.72,15.72,15.72,15.72,600.0,15.146,15.146,15.146,15.146,600.0
2008-11-25 14:50:00,15.71,15.72,15.7,15.72,21600.0,15.1364,15.146,15.1268,15.146,21600.0
2008-11-25 14:55:00,15.86,15.86,15.86,15.86,300.0,15.2809,15.2809,15.2809,15.2809,300.0
2008-11-25 15:00:00,15.88,15.88,15.88,15.88,3000.0,15.3002,15.3002,15.3002,15.3002,3000.0
2008-11-25 15:05:00,15.93,15.93,15.89,15.89,3000.0,15.3484,15.3484,15.3098,15.3098,3000.0
2008-11-25 15:10:00,15.81,15.81,15.8,15.8,1200.0,15.2327,15.2327,15.2231,15.2231,1200.0
2008-11-25 15:15:00,15.84,15.85,15.83,15.85,1800.0,15.2616,15.2713,15.252,15.2713,1800.0
2008-11-25 15:20:00,15.83,15.83,15.75,15.75,36600.0,15.252,15.252,15.1749,15.1749,36600.0
2008-11-25 15:25:00,15.75,15.83,15.75,15.83,3900.0,15.1749,15.252,15.1749,15.252,3900.0
2008-11-25 15:30:00,15.78,15.78,15.76,15.76,3000.0,15.2038,15.2038,15.1846,15.1846,3000.0
2008-11-25 15:35:00,15.8,15.86,15.79,15.79,7200.0,15.2231,15.2809,15.2135,15.2135,7200.0
2008-11-25 15:40:00,15.8,15.82,15.8,15.81,2400.0,15.2231,15.2424,15.2231,15.2327,2400.0
2008-11-25 15:45:00,15.91,15.93,15.88,15.88,10500.0,15.3291,15.3484,15.3002,15.3002,10500.0
2008-11-25 15:50:00,15.92,15.95,15.91,15.91,19800.0,15.3387,15.3676,15.3291,15.3291,19800.0
2008-11-25 15:55:00,15.92,15.92,15.87,15.9,12600.0,15.3387,15.3387,15.2905,15.3195,12600.0
2008-11-25 16:00:00,15.9,15.9,15.9,15.9,0.0,15.3195,15.3195,15.3195,15.3195,0.0
2008-11-25 16:05:00,15.9,15.9,15.9,15.9,0.0,15.3195,15.3195,15.3195,15.3195,0.0
2008-11-25 16:10:00,15.9,15.9,15.9,15.9,0.0,15.3195,15.3195,15.3195,15.3195,0.0
2008-11-26 09:30:00,15.6,15.66,15.59,15.59,2700.0,15.0304,15.0882,15.0208,15.0208,2700.0
2008-11-26 09:35:00,15.6,15.65,15.6,15.61,12900.0,15.0304,15.0786,15.0304,15.04,12900.0
2008-11-26 09:40:00,15.54,15.68,15.54,15.68,19200.0,14.9726,15.1075,14.9726,15.1075,19200.0
2008-11-26 09:45:00,15.63,15.63,15.63,15.63,900.0,15.0593,15.0593,15.0593,15.0593,900.0
2008-11-26 09:50:00,15.68,15.77,15.68,15.77,20700.0,15.1075,15.1942,15.1075,15.1942,20700.0
2008-11-26 09:55:00,15.78,15.79,15.75,15.75,3000.0,15.2038,15.2135,15.1749,15.1749,3000.0
2008-11-26 10:00:00,15.79,15.8,15.79,15.79,4500.0,15.2135,15.2231,15.2135,15.2135,4500.0
2008-11-26 10:05:00,15.78,15.78,15.77,15.77,3000.0,15.2038,15.2038,15.1942,15.1942,3000.0
2008-11-26 10:10:00,15.77,15.77,15.77,15.77,0.0,15.1942,15.1942,15.1942,15.1942,0.0
2008-11-26 10:15:00,15.79,15.86,15.79,15.86,6000.0,15.2135,15.2809,15.2135,15.2809,6000.0
2008-11-26 10:20:00,15.86,15.86,15.82,15.82,900.0,15.2809,15.2809,15.2424,15.2424,900.0
2008-11-26 10:25:00,15.9,15.9,15.9,15.9,6000.0,15.3195,15.3195,15.3195,15.3195,6000.0
2008-11-26 10:30:00,15.9,15.9,15.9,15.9,300.0,15.3195,15.3195,15.3195,15.3195,300.0
2008-11-26 10:35:00,15.91,15.91,15.91,15.91,1200.0,15.3291,15.3291,15.3291,15.3291,1200.0
2008-11-26 10:40:00,15.9,15.9,15.86,15.86,2400.0,15.3195,15.3195,15.2809,15.2809,2400.0
2008-11-26 10:45:00,15.88,15.88,15.88,15.88,5400.0,15.3002,15.3002,15.3002,15.3002,5400.0
2008-11-26 10:50:00,15.94,15.94,15.94,15.94,1500.0,15.358,15.358,15.358,15.358,1500.0
2008-11-26 10:55:00,15.98,15.98,15.97,15.97,5700.0,15.3965,15.3965,15.3869,15.3869,5700.0
2008-11-26 11:00:00,15.92,15.92,15.92,15.92,900.0,15.3387,15.3387,15.3387,15.3387,900.0
2008-11-26 11:05:00,15.91,15.91,15.91,15.91,300.0,15.3291,15.3291,15.3291,15.3291,300.0
2008-11-26 11:10:00,15.96,15.96,15.96,15.96,1200.0,15.3773,15.3773,15.3773,15.3773,1200.0
2008-11-26 11:15:00,15.97,15.98,15.94,15.94,5700.0,15.3869,15.3965,15.358,15.358,5700.0
2008-11-26 11:20:00,16.0,16.01,16.0,16.0,6600.0,15.4158,15.4254,15.4158,15.4158,6600.0
2008-11-26 11:25:00,16.0,16.0,16.0,16.0,0.0,15.4158,15.4158,15.4158,15.4158,0.0
2008-11-26 11:30:00,16.05,16.05,16.05,16.05,600.0,15.464,15.464,15.464,15.464,600.0
2008-11-26 11:35:00,16.08,16.08,16.08,16.08,1500.0,15.4929,15.4929,15.4929,15.4929,1500.0
2008-11-26 11:40:00,16.08,16.08,16.08,16.08,0.0,15.4929,15.4929,15.4929,15.4929,0.0
2008-11-26 11:45:00,16.08,16.08,16.08,16.08,0.0,15.4929,15.4929,15.4929,15.4929,0.0
2008-11-26 11:50:00,16.07,16.07,16.07,16.07,3000.0,15.4832,15.4832,15.4832,15.4832,3000.0
2008-11-26 11:55:00,16.07,16.07,16.05,16.06,2100.0,15.4832,15.4832,15.464,15.4736,2100.0
2008-11-26 12:00:00,16.06,16.06,16.06,16.06,0.0,15.4736,15.4736,15.4736,15.4736,0.0
2008-11-26 12:05:00,16.07,16.07,16.07,16.07,1200.0,15.4832,15.4832,15.4832,15.4832,1200.0
2008-11-26 12:10:00,16.02,16.02,16.02,16.02,3600.0,15.4351,15.4351,15.4351,15.4351,3600.0
2008-11-26 12:15:00,16.02,16.02,16.02,16.02,0.0,15.4351,15.4351,15.4351,15.4351,0.0
2008-11-26 12:20:00,16.01,16.04,16.01,16.04,111300.0,15.4254,15.4543,15.4254,15.4543,111300.0
2008-11-26 12:25:00,16.0,16.0,16.0,16.0,13500.0,15.4158,15.4158,15.4158,15.4158,13500.0
2008-11-26 12:30:00,15.97,15.97,15.95,15.95,25200.0,15.3869,15.3869,15.3676,15.3676,25200.0
2008-11-26 12:35:00,15.95,15.97,15.95,15.96,6000.0,15.3676,15.3869,15.3676,15.3773,6000.0
2008-11-26 12:40:00,15.96,15.96,15.96,15.96,0.0,15.3773,15.3773,15.3773,15.3773,0.0
2008-11-26 12:45:00,15.95,15.99,15.95,15.98,1200.0,15.3676,15.4062,15.3676,15.3965,1200.0
2008-11-26 12:50:00,15.98,15.98,15.98,15.98,0.0,15.3965,15.3965,15.3965,15.3965,0.0
2008-11-26 12:55:00,15.98,15.98,15.98,15.98,0.0,15.3965,15.3965,15.3965,15.3965,0.0
2008-11-26 13:00:00,15.98,15.98,15.98,15.98,0.0,15.3965,15.3965,15.3965,15.3965,0.0
2008-11-26 13:05:00,16.03,16.03,16.03,16.03,600.0,15.4447,15.4447,15.4447,15.4447,600.0
2008-11-26 13:10:00,16.03,16.03,16.03,16.03,0.0,15.4447,15.4447,15.4447,15.4447,0.0
2008-11-26 13:15:00,16.03,16.03,16.03,16.03,0.0,15.4447,15.4447,15.4447,15.4447,0.0
2008-11-26 13:20:00,15.96,15.96,15.96,15.96,12000.0,15.3773,15.3773,15.3773,15.3773,12000.0
2008-11-26 13:25:00,15.96,15.96,15.96,15.96,0.0,15.3773,15.3773,15.3773,15.3773,0.0
2008-11-26 13:30:00,16.01,16.01,16.01,16.01,900.0,15.4254,15.4254,15.4254,15.4254,900.0
2008-11-26 13:35:00,15.91,15.92,15.91,15.92,41400.0,15.3291,15.3387,15.3291,15.3387,41400.0
2008-11-26 13:40:00,15.92,15.92,15.92,15.92,900.0,15.3387,15.3387,15.3387,15.3387,900.0
2008-11-26 13:45:00,15.94,15.94,15.94,15.94,5400.0,15.358,15.358,15.358,15.358,5400.0
2008-11-26 13:50:00,15.93,15.95,15.93,15.93,31200.0,15.3484,15.3676,15.3484,15.3484,31200.0
2008-11-26 13:55:00,15.89,15.89,15.87,15.87,600.0,15.3098,15.3098,15.2905,15.2905,600.0
2008-11-26 14:00:00,15.89,15.89,15.87,15.87,4800.0,15.3098,15.3098,15.2905,15.2905,4800.0
2008-11-26 14:05:00,15.89,15.92,15.88,15.92,3000.0,15.3098,15.3387,15.3002,15.3387,3000.0
2008-11-26 14:10:00,15.91,15.91,15.91,15.91,3300.0,15.3291,15.3291,15.3291,15.3291,3300.0
2008-11-26 14:15:00,15.92,15.92,15.92,15.92,600.0,15.3387,15.3387,15.3387,15.3387,600.0
2008-11-26 14:20:00,15.94,16.0,15.94,15.99,5400.0,15.358,15.4158,15.358,15.4062,5400.0
2008-11-26 14:25:00,15.98,16.0,15.98,16.0,1200.0,15.3965,15.4158,15.3965,15.4158,1200.0
2008-11-26 14:30:00,16.02,16.07,16.02,16.07,14400.0,15.4351,15.4832,15.4351,15.4832,14400.0
2008-11-26 14:35:00,16.04,16.06,16.04,16.06,1200.0,15.4543,15.4736,15.4543,15.4736,1200.0
2008-11-26 14:40:00,16.06,16.06,16.06,16.06,300.0,15.4736,15.4736,15.4736,15.4736,300.0
2008-11-26 14:45:00,16.09,16.12,16.09,16.12,17100.0,15.5025,15.5314,15.5025,15.5314,17100.0
2008-11-26 14:50:00,16.11,16.14,16.11,16.14,4500.0,15.5218,15.5507,15.5218,15.5507,4500.0
2008-11-26 14:55:00,16.14,16.17,16.14,16.16,13200.0,15.5507,15.5796,15.5507,15.57,13200.0
2008-11-26 15:00:00,16.18,16.2,16.17,16.18,19800.0,15.5892,15.6085,15.5796,15.5892,19800.0
2008-11-26 15:05:00,16.17,16.17,16.16,16.16,900.0,15.5796,15.5796,15.57,15.57,900.0
2008-11-26 15:10:00,16.19,16.25,16.19,16.23,7800.0,15.5989,15.6567,15.5989,15.6374,7800.0
2008-11-26 15:15:00,16.23,16.23,16.22,16.22,900.0,15.6374,15.6374,15.6278,15.6278,900.0
2008-11-26 15:20:00,16.22,16.22,16.22,16.22,0.0,15.6278,15.6278,15.6278,15.6278,0.0
2008-11-26 15:25:00,16.19,16.21,16.19,16.21,1800.0,15.5989,15.6181,15.5989,15.6181,1800.0
2008-11-26 15:30:00,16.23,16.25,16.23,16.25,5100.0,15.6374,15.6567,15.6374,15.6567,5100.0
2008-11-26 15:35:00,16.26,16.26,16.26,16.26,600.0,15.6663,15.6663,15.6663,15.6663,600.0
2008-11-26 15:40:00,16.21,16.21,16.13,16.14,5400.0,15.6181,15.6181,15.5411,15.5507,5400.0
2008-11-26 15:45:00,16.18,16.18,16.12,16.12,23100.0,15.5892,15.5892,15.5314,15.5314,23100.0
2008-11-26 15:50:00,16.17,16.18,16.17,16.18,1800.0,15.5796,15.5892,15.5796,15.5892,1800.0
2008-11-26 15:55:00,16.29,16.3,16.29,16.3,2100.0,15.6952,15.7048,15.6952,15.7048,2100.0
2008-11-26 16:00:00,16.3,16.3,16.3,16.3,0.0,15.7048,15.7048,15.7048,15.7048,0.0
2008-11-26 16:05:00,16.3,16.3,16.3,16.3,0.0,15.7048,15.7048,15.7048,15.7048,0.0
2008-11-26 16:10:00,16.3,16.3,16.3,16.3,0.0,15.7048,15.7048,15.7048,15.7048,0.0
2008-11-28 09:30:00,16.95,16.95,16.04,16.15,14400.0,16.3311,16.3311,15.4543,15.5603,14400.0
2008-11-28 09:35:00,16.15,16.24,16.14,16.24,40500.0,15.5603,15.647,15.5507,15.647,40500.0
2008-11-28 09:40:00,16.25,16.25,16.25,16.25,2700.0,15.6567,15.6567,15.6567,15.6567,2700.0
2008-11-28 09:45:00,16.25,16.25,16.16,16.17,28200.0,15.6567,15.6567,15.57,15.5796,28200.0
2008-11-28 09:50:00,16.11,16.12,16.09,16.09,41400.0,15.5218,15.5314,15.5025,15.5025,41400.0
2008-11-28 09:55:00,16.09,16.09,16.09,16.09,1200.0,15.5025,15.5025,15.5025,15.5025,1200.0
2008-11-28 10:00:00,16.13,16.13,16.13,16.13,300.0,15.5411,15.5411,15.5411,15.5411,300.0
2008-11-28 10:05:00,16.14,16.14,16.11,16.11,6300.0,15.5507,15.5507,15.5218,15.5218,6300.0
2008-11-28 10:10:00,16.11,16.11,16.11,16.11,0.0,15.5218,15.5218,15.5218,15.5218,0.0
2008-11-28 10:15:00,16.11,16.11,16.11,16.11,0.0,15.5218,15.5218,15.5218,15.5218,0.0
2008-11-28 10:20:00,16.11,16.11,16.11,16.11,0.0,15.5218,15.5218,15.5218,15.5218,0.0
2008-11-28 10:25:00,16.11,16.11,16.11,16.11,0.0,15.5218,15.5218,15.5218,15.5218,0.0
2008-11-28 10:30:00,16.1,16.1,16.09,16.09,2100.0,15.5122,15.5122,15.5025,15.5025,2100.0
2008-11-28 10:35:00,16.09,16.09,16.09,16.09,0.0,15.5025,15.5025,15.5025,15.5025,0.0
2008-11-28 10:40:00,16.09,16.09,16.09,16.09,900.0,15.5025,15.5025,15.5025,15.5025,900.0
2008-11-28 10:45:00,16.12,16.12,16.12,16.12,600.0,15.5314,15.5314,15.5314,15.5314,600.0
2008-11-28 10:50:00,16.12,16.12,16.12,16.12,0.0,15.5314,15.5314,15.5314,15.5314,0.0
2008-11-28 10:55:00,16.12,16.14,16.12,16.14,6900.0,15.5314,15.5507,15.5314,15.5507,6900.0
2008-11-28 11:00:00,16.13,16.13,16.13,16.13,1200.0,15.5411,15.5411,15.5411,15.5411,1200.0
2008-11-28 11:05:00,16.11,16.13,16.11,16.13,1200.0,15.5218,15.5411,15.5218,15.5411,1200.0
2008-11-28 11:10:00,16.12,16.12,16.12,16.12,300.0,15.5314,15.5314,15.5314,15.5314,300.0
2008-11-28 11:15:00,16.1,16.1,16.1,16.1,300.0,15.5122,15.5122,15.5122,15.5122,300.0
2008-11-28 11:20:00,16.1,16.1,16.1,16.1,0.0,15.5122,15.5122,15.5122,15.5122,0.0
2008-11-28 11:25:00,16.12,16.15,16.12,16.15,11400.0,15.5314,15.5603,15.5314,15.5603,11400.0
2008-11-28 11:30:00,16.15,16.15,16.15,16.15,0.0,15.5603,15.5603,15.5603,15.5603,0.0
2008-11-28 11:35:00,16.15,16.15,16.15,16.15,0.0,15.5603,15.5603,15.5603,15.5603,0.0
2008-11-28 11:40:00,16.13,16.15,16.13,16.15,3000.0,15.5411,15.5603,15.5411,15.5603,3000.0
2008-11-28 11:45:00,16.14,16.14,16.14,16.14,300.0,15.5507,15.5507,15.5507,15.5507,300.0
2008-11-28 11:50:00,16.16,16.18,16.16,16.18,5100.0,15.57,15.5892,15.57,15.5892,5100.0
2008-11-28 11:55:00,16.19,16.19,16.19,16.19,1800.0,15.5989,15.5989,15.5989,15.5989,1800.0
2008-11-28 12:00:00,16.17,16.17,16.17,16.17,1800.0,15.5796,15.5796,15.5796,15.5796,1800.0
2008-11-28 12:05:00,16.18,16.18,16.18,16.18,2100.0,15.5892,15.5892,15.5892,15.5892,2100.0
2008-11-28 12:10:00,16.17,16.21,16.17,16.21,2700.0,15.5796,15.6181,15.5796,15.6181,2700.0
2008-11-28 12:15:00,16.2,16.22,16.2,16.22,5400.0,15.6085,15.6278,15.6085,15.6278,5400.0
2008-11-28 12:20:00,16.22,16.22,16.22,16.22,0.0,15.6278,15.6278,15.6278,15.6278,0.0
2008-11-28 12:25:00,16.22,16.22,16.22,16.22,0.0,15.6278,15.6278,15.6278,15.6278,0.0
2008-11-28 12:30:00,16.16,16.16,16.16,16.16,600.0,15.57,15.57,15.57,15.57,600.0
2008-11-28 12:35:00,16.18,16.18,16.18,16.18,1500.0,15.5892,15.5892,15.5892,15.5892,1500.0
2008-11-28 12:40:00,16.18,16.18,16.18,16.18,0.0,15.5892,15.5892,15.5892,15.5892,0.0
2008-11-28 12:45:00,16.17,16.21,16.17,16.21,6600.0,15.5796,15.6181,15.5796,15.6181,6600.0
2008-11-28 12:50:00,16.21,16.21,16.21,16.21,0.0,15.6181,15.6181,15.6181,15.6181,0.0
2008-11-28 12:55:00,16.32,16.36,16.32,16.36,18300.0,15.7241,15.7627,15.7241,15.7627,18300.0
2008-11-28 13:00:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 13:05:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 13:10:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 13:15:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 13:20:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 13:25:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 13:30:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 13:35:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 13:40:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 13:45:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 13:50:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 13:55:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 14:00:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 14:05:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 14:10:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 14:15:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 14:20:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 14:25:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 14:30:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 14:35:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 14:40:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 14:45:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 14:50:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 14:55:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 15:00:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 15:05:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 15:10:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 15:15:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 15:20:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 15:25:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 15:30:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 15:35:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 15:40:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 15:45:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 15:50:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-11-28 15:55:00,16.36,16.36,16.36,16.36,0.0,15.7627,15.7627,15.7627,15.7627,0.0
2008-12-01 09:30:00,15.9,16.05,15.9,16.03,25500.0,15.3195,15.464,15.3195,15.4447,25500.0
2008-12-01 09:35:00,15.93,15.94,15.92,15.94,13200.0,15.3484,15.358,15.3387,15.358,13200.0
2008-12-01 09:40:00,15.92,15.92,15.88,15.9,15600.0,15.3387,15.3387,15.3002,15.3195,15600.0
2008-12-01 09:45:00,15.86,15.86,15.79,15.8,21600.0,15.2809,15.2809,15.2135,15.2231,21600.0
2008-12-01 09:50:00,15.77,15.77,15.67,15.69,17100.0,15.1942,15.1942,15.0979,15.1171,17100.0
2008-12-01 09:55:00,15.72,15.72,15.68,15.68,10200.0,15.146,15.146,15.1075,15.1075,10200.0
2008-12-01 10:00:00,15.64,15.65,15.64,15.64,10500.0,15.0689,15.0786,15.0689,15.0689,10500.0
2008-12-01 10:05:00,15.63,15.69,15.63,15.69,13500.0,15.0593,15.1171,15.0593,15.1171,13500.0
2008-12-01 10:10:00,15.69,15.69,15.69,15.69,0.0,15.1171,15.1171,15.1171,15.1171,0.0
2008-12-01 10:15:00,15.69,15.69,15.69,15.69,0.0,15.1171,15.1171,15.1171,15.1171,0.0
2008-12-01 10:20:00,15.67,15.7,15.67,15.68,1800.0,15.0979,15.1268,15.0979,15.1075,1800.0
2008-12-01 10:25:00,15.68,15.68,15.68,15.68,0.0,15.1075,15.1075,15.1075,15.1075,0.0
2008-12-01 10:30:00,15.64,15.64,15.62,15.62,3900.0,15.0689,15.0689,15.0497,15.0497,3900.0
2008-12-01 10:35:00,15.62,15.62,15.62,15.62,0.0,15.0497,15.0497,15.0497,15.0497,0.0
2008-12-01 10:40:00,15.62,15.62,15.62,15.62,0.0,15.0497,15.0497,15.0497,15.0497,0.0
2008-12-01 10:45:00,15.69,15.69,15.69,15.69,300.0,15.1171,15.1171,15.1171,15.1171,300.0
2008-12-01 10:50:00,15.63,15.63,15.61,15.63,2100.0,15.0593,15.0593,15.04,15.0593,2100.0
2008-12-01 10:55:00,15.62,15.62,15.58,15.58,2700.0,15.0497,15.0497,15.0111,15.0111,2700.0
2008-12-01 11:00:00,15.55,15.55,15.54,15.55,6900.0,14.9822,14.9822,14.9726,14.9822,6900.0
2008-12-01 11:05:00,15.55,15.55,15.5,15.5,21900.0,14.9822,14.9822,14.9341,14.9341,21900.0
2008-12-01 11:10:00,15.52,15.52,15.52,15.52,1200.0,14.9533,14.9533,14.9533,14.9533,1200.0
2008-12-01 11:15:00,15.55,15.57,15.55,15.57,5700.0,14.9822,15.0015,14.9822,15.0015,5700.0
2008-12-01 11:20:00,15.57,15.58,15.57,15.58,3600.0,15.0015,15.0111,15.0015,15.0111,3600.0
2008-12-01 11:25:00,15.55,15.57,15.54,15.54,8700.0,14.9822,15.0015,14.9726,14.9726,8700.0
2008-12-01 11:30:00,15.55,15.58,15.55,15.58,1500.0,14.9822,15.0111,14.9822,15.0111,1500.0
2008-12-01 11:35:00,15.58,15.58,15.58,15.58,0.0,15.0111,15.0111,15.0111,15.0111,0.0
2008-12-01 11:40:00,15.64,15.64,15.64,15.64,600.0,15.0689,15.0689,15.0689,15.0689,600.0
2008-12-01 11:45:00,15.62,15.62,15.62,15.62,900.0,15.0497,15.0497,15.0497,15.0497,900.0
2008-12-01 11:50:00,15.61,15.61,15.6,15.6,2400.0,15.04,15.04,15.0304,15.0304,2400.0
2008-12-01 11:55:00,15.58,15.59,15.58,15.59,1200.0,15.0111,15.0208,15.0111,15.0208,1200.0
2008-12-01 12:00:00,15.57,15.57,15.55,15.55,8700.0,15.0015,15.0015,14.9822,14.9822,8700.0
2008-12-01 12:05:00,15.56,15.56,15.56,15.56,300.0,14.9919,14.9919,14.9919,14.9919,300.0
2008-12-01 12:10:00,15.57,15.57,15.57,15.57,300.0,15.0015,15.0015,15.0015,15.0015,300.0
2008-12-01 12:15:00,15.56,15.56,15.53,15.53,14100.0,14.9919,14.9919,14.963,14.963,14100.0
2008-12-01 12:20:00,15.53,15.54,15.53,15.54,6600.0,14.963,14.9726,14.963,14.9726,6600.0
2008-12-01 12:25:00,15.52,15.52,15.52,15.52,300.0,14.9533,14.9533,14.9533,14.9533,300.0
2008-12-01 12:30:00,15.5,15.5,15.49,15.5,2700.0,14.9341,14.9341,14.9244,14.9341,2700.0
2008-12-01 12:35:00,15.51,15.51,15.44,15.44,10800.0,14.9437,14.9437,14.8762,14.8762,10800.0
2008-12-01 12:40:00,15.46,15.46,15.46,15.46,900.0,14.8955,14.8955,14.8955,14.8955,900.0
2008-12-01 12:45:00,15.48,15.48,15.48,15.48,1500.0,14.9148,14.9148,14.9148,14.9148,1500.0
2008-12-01 12:50:00,15.46,15.46,15.43,15.43,7200.0,14.8955,14.8955,14.8666,14.8666,7200.0
2008-12-01 12:55:00,15.43,15.43,15.43,15.43,0.0,14.8666,14.8666,14.8666,14.8666,0.0
2008-12-01 13:00:00,15.44,15.44,15.44,15.44,1800.0,14.8762,14.8762,14.8762,14.8762,1800.0
2008-12-01 13:05:00,15.45,15.45,15.45,15.45,300.0,14.8859,14.8859,14.8859,14.8859,300.0
2008-12-01 13:10:00,15.44,15.45,15.44,15.45,1200.0,14.8762,14.8859,14.8762,14.8859,1200.0
2008-12-01 13:15:00,15.47,15.5,15.46,15.5,7800.0,14.9052,14.9341,14.8955,14.9341,7800.0
2008-12-01 13:20:00,15.48,15.48,15.47,15.47,1500.0,14.9148,14.9148,14.9052,14.9052,1500.0
2008-12-01 13:25:00,15.45,15.47,15.45,15.46,2100.0,14.8859,14.9052,14.8859,14.8955,2100.0
2008-12-01 13:30:00,15.49,15.49,15.46,15.47,3000.0,14.9244,14.9244,14.8955,14.9052,3000.0
2008-12-01 13:35:00,15.46,15.46,15.44,15.46,5700.0,14.8955,14.8955,14.8762,14.8955,5700.0
2008-12-01 13:40:00,15.44,15.44,15.42,15.44,3300.0,14.8762,14.8762,14.857,14.8762,3300.0
2008-12-01 13:45:00,15.41,15.42,15.4,15.4,10200.0,14.8473,14.857,14.8377,14.8377,10200.0
2008-12-01 13:50:00,15.35,15.39,15.35,15.39,22500.0,14.7895,14.8281,14.7895,14.8281,22500.0
2008-12-01 13:55:00,15.39,15.42,15.37,15.42,4800.0,14.8281,14.857,14.8088,14.857,4800.0
2008-12-01 14:00:00,15.43,15.43,15.39,15.39,9600.0,14.8666,14.8666,14.8281,14.8281,9600.0
2008-12-01 14:05:00,15.38,15.38,15.36,15.37,9000.0,14.8184,14.8184,14.7992,14.8088,9000.0
2008-12-01 14:10:00,15.41,15.41,15.41,15.41,300.0,14.8473,14.8473,14.8473,14.8473,300.0
2008-12-01 14:15:00,15.41,15.41,15.41,15.41,0.0,14.8473,14.8473,14.8473,14.8473,0.0
2008-12-01 14:20:00,15.38,15.38,15.38,15.38,300.0,14.8184,14.8184,14.8184,14.8184,300.0
2008-12-01 14:25:00,15.38,15.38,15.38,15.38,0.0,14.8184,14.8184,14.8184,14.8184,0.0
2008-12-01 14:30:00,15.38,15.38,15.38,15.38,0.0,14.8184,14.8184,14.8184,14.8184,0.0
2008-12-01 14:35:00,15.42,15.42,15.42,15.42,1500.0,14.857,14.857,14.857,14.857,1500.0
2008-12-01 14:40:00,15.41,15.41,15.41,15.41,300.0,14.8473,14.8473,14.8473,14.8473,300.0
2008-12-01 14:45:00,15.41,15.41,15.41,15.41,0.0,14.8473,14.8473,14.8473,14.8473,0.0
2008-12-01 14:50:00,15.41,15.41,15.41,15.41,0.0,14.8473,14.8473,14.8473,14.8473,0.0
2008-12-01 14:55:00,15.49,15.5,15.45,15.45,4500.0,14.9244,14.9341,14.8859,14.8859,4500.0
2008-12-01 15:00:00,15.45,15.45,15.4,15.4,7800.0,14.8859,14.8859,14.8377,14.8377,7800.0
2008-12-01 15:05:00,15.42,15.42,15.37,15.37,6000.0,14.857,14.857,14.8088,14.8088,6000.0
2008-12-01 15:10:00,15.37,15.4,15.36,15.4,12600.0,14.8088,14.8377,14.7992,14.8377,12600.0
2008-12-01 15:15:00,15.38,15.39,15.36,15.36,6600.0,14.8184,14.8281,14.7992,14.7992,6600.0
2008-12-01 15:20:00,15.34,15.34,15.3,15.3,6300.0,14.7799,14.7799,14.7414,14.7414,6300.0
2008-12-01 15:25:00,15.29,15.3,15.28,15.3,8400.0,14.7317,14.7414,14.7221,14.7414,8400.0
2008-12-01 15:30:00,15.3,15.3,15.3,15.3,300.0,14.7414,14.7414,14.7414,14.7414,300.0
2008-12-01 15:35:00,15.32,15.32,15.29,15.31,1500.0,14.7606,14.7606,14.7317,14.751,1500.0
2008-12-01 15:40:00,15.23,15.23,15.21,15.21,9600.0,14.6739,14.6739,14.6546,14.6546,9600.0
2008-12-01 15:45:00,15.18,15.28,15.16,15.28,21900.0,14.6257,14.7221,14.6065,14.7221,21900.0
2008-12-01 15:50:00,15.2,15.23,15.17,15.17,28500.0,14.645,14.6739,14.6161,14.6161,28500.0
2008-12-01 15:55:00,15.11,15.11,15.03,15.05,11400.0,14.5583,14.5583,14.4812,14.5005,11400.0
2008-12-01 16:00:00,15.05,15.05,15.05,15.05,0.0,14.5005,14.5005,14.5005,14.5005,0.0
2008-12-01 16:05:00,15.05,15.05,15.05,15.05,0.0,14.5005,14.5005,14.5005,14.5005,0.0
2008-12-01 16:10:00,15.05,15.05,15.05,15.05,0.0,14.5005,14.5005,14.5005,14.5005,0.0
2008-12-02 09:30:00,15.3,15.3,15.19,15.2,13200.0,14.7414,14.7414,14.6354,14.645,13200.0
2008-12-02 09:35:00,15.14,15.19,15.14,15.19,5700.0,14.5872,14.6354,14.5872,14.6354,5700.0
2008-12-02 09:40:00,15.15,15.15,15.11,15.12,45600.0,14.5968,14.5968,14.5583,14.5679,45600.0
2008-12-02 09:45:00,15.13,15.13,15.07,15.08,8700.0,14.5776,14.5776,14.5198,14.5294,8700.0
2008-12-02 09:50:00,15.07,15.14,15.07,15.1,9000.0,14.5198,14.5872,14.5198,14.5487,9000.0
2008-12-02 09:55:00,15.12,15.12,15.08,15.08,7800.0,14.5679,14.5679,14.5294,14.5294,7800.0
2008-12-02 10:00:00,15.11,15.18,15.11,15.17,10800.0,14.5583,14.6257,14.5583,14.6161,10800.0
2008-12-02 10:05:00,15.17,15.19,15.17,15.19,5100.0,14.6161,14.6354,14.6161,14.6354,5100.0
2008-12-02 10:10:00,15.28,15.29,15.28,15.29,6000.0,14.7221,14.7317,14.7221,14.7317,6000.0
2008-12-02 10:15:00,15.23,15.23,15.22,15.23,6600.0,14.6739,14.6739,14.6643,14.6739,6600.0
2008-12-02 10:20:00,15.22,15.22,15.22,15.22,300.0,14.6643,14.6643,14.6643,14.6643,300.0
2008-12-02 10:25:00,15.29,15.29,15.29,15.29,600.0,14.7317,14.7317,14.7317,14.7317,600.0
2008-12-02 10:30:00,15.26,15.27,15.26,15.27,33600.0,14.7028,14.7125,14.7028,14.7125,33600.0
2008-12-02 10:35:00,15.27,15.27,15.27,15.27,0.0,14.7125,14.7125,14.7125,14.7125,0.0
2008-12-02 10:40:00,15.28,15.3,15.28,15.3,600.0,14.7221,14.7414,14.7221,14.7414,600.0
2008-12-02 10:45:00,15.3,15.31,15.28,15.28,1800.0,14.7414,14.751,14.7221,14.7221,1800.0
2008-12-02 10:50:00,15.3,15.33,15.3,15.33,8100.0,14.7414,14.7703,14.7414,14.7703,8100.0
2008-12-02 10:55:00,15.29,15.31,15.29,15.31,600.0,14.7317,14.751,14.7317,14.751,600.0
2008-12-02 11:00:00,15.28,15.29,15.28,15.29,600.0,14.7221,14.7317,14.7221,14.7317,600.0
2008-12-02 11:05:00,15.27,15.27,15.25,15.25,8100.0,14.7125,14.7125,14.6932,14.6932,8100.0
2008-12-02 11:10:00,15.25,15.25,15.25,15.25,0.0,14.6932,14.6932,14.6932,14.6932,0.0
2008-12-02 11:15:00,15.23,15.23,15.23,15.23,300.0,14.6739,14.6739,14.6739,14.6739,300.0
2008-12-02 11:20:00,15.28,15.3,15.28,15.3,7200.0,14.7221,14.7414,14.7221,14.7414,7200.0
2008-12-02 11:25:00,15.34,15.34,15.34,15.34,1500.0,14.7799,14.7799,14.7799,14.7799,1500.0
2008-12-02 11:30:00,15.35,15.36,15.35,15.35,900.0,14.7895,14.7992,14.7895,14.7895,900.0
2008-12-02 11:35:00,15.33,15.36,15.33,15.33,3300.0,14.7703,14.7992,14.7703,14.7703,3300.0
2008-12-02 11:40:00,15.32,15.36,15.31,15.36,6000.0,14.7606,14.7992,14.751,14.7992,6000.0
2008-12-02 11:45:00,15.37,15.37,15.37,15.37,900.0,14.8088,14.8088,14.8088,14.8088,900.0
2008-12-02 11:50:00,15.37,15.37,15.37,15.37,0.0,14.8088,14.8088,14.8088,14.8088,0.0
2008-12-02 11:55:00,15.37,15.38,15.35,15.35,3000.0,14.8088,14.8184,14.7895,14.7895,3000.0
2008-12-02 12:00:00,15.37,15.37,15.37,15.37,300.0,14.8088,14.8088,14.8088,14.8088,300.0
2008-12-02 12:05:00,15.35,15.37,15.35,15.35,2100.0,14.7895,14.8088,14.7895,14.7895,2100.0
2008-12-02 12:10:00,15.33,15.36,15.33,15.36,33300.0,14.7703,14.7992,14.7703,14.7992,33300.0
2008-12-02 12:15:00,15.36,15.36,15.34,15.35,3300.0,14.7992,14.7992,14.7799,14.7895,3300.0
2008-12-02 12:20:00,15.37,15.37,15.37,15.37,300.0,14.8088,14.8088,14.8088,14.8088,300.0
2008-12-02 12:25:00,15.4,15.43,15.4,15.43,4500.0,14.8377,14.8666,14.8377,14.8666,4500.0
2008-12-02 12:30:00,15.43,15.43,15.43,15.43,0.0,14.8666,14.8666,14.8666,14.8666,0.0
2008-12-02 12:35:00,15.39,15.39,15.38,15.38,2100.0,14.8281,14.8281,14.8184,14.8184,2100.0
2008-12-02 12:40:00,15.37,15.37,15.36,15.36,2400.0,14.8088,14.8088,14.7992,14.7992,2400.0
2008-12-02 12:45:00,15.37,15.39,15.37,15.39,1200.0,14.8088,14.8281,14.8088,14.8281,1200.0
2008-12-02 12:50:00,15.37,15.37,15.37,15.37,600.0,14.8088,14.8088,14.8088,14.8088,600.0
2008-12-02 12:55:00,15.36,15.4,15.36,15.4,3000.0,14.7992,14.8377,14.7992,14.8377,3000.0
2008-12-02 13:00:00,15.39,15.39,15.39,15.39,600.0,14.8281,14.8281,14.8281,14.8281,600.0
2008-12-02 13:05:00,15.36,15.36,15.36,15.36,600.0,14.7992,14.7992,14.7992,14.7992,600.0
2008-12-02 13:10:00,15.39,15.39,15.39,15.39,600.0,14.8281,14.8281,14.8281,14.8281,600.0
2008-12-02 13:15:00,15.43,15.43,15.43,15.43,1200.0,14.8666,14.8666,14.8666,14.8666,1200.0
2008-12-02 13:20:00,15.37,15.4,15.37,15.4,900.0,14.8088,14.8377,14.8088,14.8377,900.0
2008-12-02 13:25:00,15.4,15.4,15.39,15.39,900.0,14.8377,14.8377,14.8281,14.8281,900.0
2008-12-02 13:30:00,15.34,15.34,15.32,15.33,18000.0,14.7799,14.7799,14.7606,14.7703,18000.0
2008-12-02 13:35:00,15.33,15.35,15.33,15.34,1800.0,14.7703,14.7895,14.7703,14.7799,1800.0
2008-12-02 13:40:00,15.32,15.32,15.31,15.31,900.0,14.7606,14.7606,14.751,14.751,900.0
2008-12-02 13:45:00,15.31,15.31,15.3,15.3,7500.0,14.751,14.751,14.7414,14.7414,7500.0
2008-12-02 13:50:00,15.3,15.32,15.29,15.32,5100.0,14.7414,14.7606,14.7317,14.7606,5100.0
2008-12-02 13:55:00,15.31,15.31,15.31,15.31,900.0,14.751,14.751,14.751,14.751,900.0
2008-12-02 14:00:00,15.28,15.28,15.27,15.27,3600.0,14.7221,14.7221,14.7125,14.7125,3600.0
2008-12-02 14:05:00,15.23,15.25,15.22,15.22,12600.0,14.6739,14.6932,14.6643,14.6643,12600.0
2008-12-02 14:10:00,15.23,15.25,15.21,15.21,6900.0,14.6739,14.6932,14.6546,14.6546,6900.0
2008-12-02 14:15:00,15.24,15.24,15.2,15.2,5400.0,14.6836,14.6836,14.645,14.645,5400.0
2008-12-02 14:20:00,15.16,15.18,15.16,15.18,6000.0,14.6065,14.6257,14.6065,14.6257,6000.0
2008-12-02 14:25:00,15.14,15.14,15.12,15.14,2700.0,14.5872,14.5872,14.5679,14.5872,2700.0
2008-12-02 14:30:00,15.19,15.21,15.19,15.21,2400.0,14.6354,14.6546,14.6354,14.6546,2400.0
2008-12-02 14:35:00,15.21,15.25,15.21,15.25,11400.0,14.6546,14.6932,14.6546,14.6932,11400.0
2008-12-02 14:40:00,15.25,15.26,15.25,15.26,28200.0,14.6932,14.7028,14.6932,14.7028,28200.0
2008-12-02 14:45:00,15.22,15.22,15.22,15.22,300.0,14.6643,14.6643,14.6643,14.6643,300.0
2008-12-02 14:50:00,15.27,15.27,15.27,15.27,300.0,14.7125,14.7125,14.7125,14.7125,300.0
2008-12-02 14:55:00,15.27,15.27,15.27,15.27,0.0,14.7125,14.7125,14.7125,14.7125,0.0
2008-12-02 15:00:00,15.27,15.3,15.27,15.3,2100.0,14.7125,14.7414,14.7125,14.7414,2100.0
2008-12-02 15:05:00,15.25,15.25,15.2,15.2,4800.0,14.6932,14.6932,14.645,14.645,4800.0
2008-12-02 15:10:00,15.19,15.19,15.19,15.19,6900.0,14.6354,14.6354,14.6354,14.6354,6900.0
2008-12-02 15:15:00,15.25,15.26,15.25,15.25,6900.0,14.6932,14.7028,14.6932,14.6932,6900.0
2008-12-02 15:20:00,15.31,15.38,15.3,15.38,3300.0,14.751,14.8184,14.7414,14.8184,3300.0
2008-12-02 15:25:00,15.4,15.4,15.4,15.4,600.0,14.8377,14.8377,14.8377,14.8377,600.0
2008-12-02 15:30:00,15.45,15.45,15.39,15.45,3000.0,14.8859,14.8859,14.8281,14.8859,3000.0
2008-12-02 15:35:00,15.45,15.45,15.45,15.45,0.0,14.8859,14.8859,14.8859,14.8859,0.0
2008-12-02 15:40:00,15.43,15.44,15.41,15.42,6900.0,14.8666,14.8762,14.8473,14.857,6900.0
2008-12-02 15:45:00,15.44,15.46,15.34,15.34,23700.0,14.8762,14.8955,14.7799,14.7799,23700.0
2008-12-02 15:50:00,15.32,15.44,15.32,15.44,17700.0,14.7606,14.8762,14.7606,14.8762,17700.0
2008-12-02 15:55:00,15.44,15.5,15.44,15.5,2100.0,14.8762,14.9341,14.8762,14.9341,2100.0
2008-12-02 16:00:00,15.5,15.5,15.5,15.5,0.0,14.9341,14.9341,14.9341,14.9341,0.0
2008-12-02 16:05:00,15.5,15.5,15.5,15.5,0.0,14.9341,14.9341,14.9341,14.9341,0.0
2008-12-02 16:10:00,15.5,15.5,15.5,15.5,0.0,14.9341,14.9341,14.9341,14.9341,0.0
2008-12-03 09:30:00,15.16,15.16,15.16,15.16,1200.0,14.6065,14.6065,14.6065,14.6065,1200.0
2008-12-03 09:35:00,15.33,15.36,15.33,15.36,10200.0,14.7703,14.7992,14.7703,14.7992,10200.0
2008-12-03 09:40:00,15.33,15.43,15.33,15.43,13200.0,14.7703,14.8666,14.7703,14.8666,13200.0
2008-12-03 09:45:00,15.46,15.46,15.45,15.45,7500.0,14.8955,14.8955,14.8859,14.8859,7500.0
2008-12-03 09:50:00,15.45,15.45,15.45,15.45,0.0,14.8859,14.8859,14.8859,14.8859,0.0
2008-12-03 09:55:00,15.43,15.43,15.42,15.42,6000.0,14.8666,14.8666,14.857,14.857,6000.0
2008-12-03 10:00:00,15.39,15.48,15.39,15.48,1200.0,14.8281,14.9148,14.8281,14.9148,1200.0
2008-12-03 10:05:00,15.54,15.57,15.54,15.55,4800.0,14.9726,15.0015,14.9726,14.9822,4800.0
2008-12-03 10:10:00,15.47,15.53,15.47,15.53,1800.0,14.9052,14.963,14.9052,14.963,1800.0
2008-12-03 10:15:00,15.54,15.54,15.54,15.54,2100.0,14.9726,14.9726,14.9726,14.9726,2100.0
2008-12-03 10:20:00,15.54,15.54,15.54,15.54,0.0,14.9726,14.9726,14.9726,14.9726,0.0
2008-12-03 10:25:00,15.62,15.62,15.61,15.61,6600.0,15.0497,15.0497,15.04,15.04,6600.0
2008-12-03 10:30:00,15.63,15.68,15.62,15.68,6300.0,15.0593,15.1075,15.0497,15.1075,6300.0
2008-12-03 10:35:00,15.7,15.72,15.68,15.68,20400.0,15.1268,15.146,15.1075,15.1075,20400.0
2008-12-03 10:40:00,15.7,15.7,15.69,15.69,7800.0,15.1268,15.1268,15.1171,15.1171,7800.0
2008-12-03 10:45:00,15.72,15.81,15.72,15.79,33900.0,15.146,15.2327,15.146,15.2135,33900.0
2008-12-03 10:50:00,15.8,15.8,15.8,15.8,3300.0,15.2231,15.2231,15.2231,15.2231,3300.0
2008-12-03 10:55:00,15.83,15.88,15.83,15.88,18600.0,15.252,15.3002,15.252,15.3002,18600.0
2008-12-03 11:00:00,15.87,15.87,15.87,15.87,3600.0,15.2905,15.2905,15.2905,15.2905,3600.0
2008-12-03 11:05:00,15.82,15.82,15.82,15.82,600.0,15.2424,15.2424,15.2424,15.2424,600.0
2008-12-03 11:10:00,15.85,15.85,15.85,15.85,300.0,15.2713,15.2713,15.2713,15.2713,300.0
2008-12-03 11:15:00,15.85,15.85,15.85,15.85,0.0,15.2713,15.2713,15.2713,15.2713,0.0
2008-12-03 11:20:00,15.91,15.91,15.91,15.91,900.0,15.3291,15.3291,15.3291,15.3291,900.0
2008-12-03 11:25:00,15.91,15.92,15.88,15.88,2700.0,15.3291,15.3387,15.3002,15.3002,2700.0
2008-12-03 11:30:00,15.79,15.8,15.79,15.8,9600.0,15.2135,15.2231,15.2135,15.2231,9600.0
2008-12-03 11:35:00,15.79,15.8,15.79,15.8,2100.0,15.2135,15.2231,15.2135,15.2231,2100.0
2008-12-03 11:40:00,15.82,15.82,15.82,15.82,900.0,15.2424,15.2424,15.2424,15.2424,900.0
2008-12-03 11:45:00,15.78,15.78,15.78,15.78,300.0,15.2038,15.2038,15.2038,15.2038,300.0
2008-12-03 11:50:00,15.78,15.78,15.78,15.78,0.0,15.2038,15.2038,15.2038,15.2038,0.0
2008-12-03 11:55:00,15.83,15.86,15.83,15.86,1500.0,15.252,15.2809,15.252,15.2809,1500.0
2008-12-03 12:00:00,15.78,15.78,15.78,15.78,3000.0,15.2038,15.2038,15.2038,15.2038,3000.0
2008-12-03 12:05:00,15.74,15.74,15.7,15.7,5700.0,15.1653,15.1653,15.1268,15.1268,5700.0
2008-12-03 12:10:00,15.7,15.7,15.7,15.7,0.0,15.1268,15.1268,15.1268,15.1268,0.0
2008-12-03 12:15:00,15.7,15.7,15.64,15.64,8700.0,15.1268,15.1268,15.0689,15.0689,8700.0
2008-12-03 12:20:00,15.63,15.63,15.63,15.63,6000.0,15.0593,15.0593,15.0593,15.0593,6000.0
2008-12-03 12:25:00,15.63,15.63,15.63,15.63,0.0,15.0593,15.0593,15.0593,15.0593,0.0
2008-12-03 12:30:00,15.69,15.69,15.69,15.69,2400.0,15.1171,15.1171,15.1171,15.1171,2400.0
2008-12-03 12:35:00,15.69,15.69,15.69,15.69,0.0,15.1171,15.1171,15.1171,15.1171,0.0
2008-12-03 12:40:00,15.69,15.69,15.69,15.69,0.0,15.1171,15.1171,15.1171,15.1171,0.0
2008-12-03 12:45:00,15.75,15.75,15.73,15.73,6000.0,15.1749,15.1749,15.1557,15.1557,6000.0
2008-12-03 12:50:00,15.72,15.72,15.72,15.72,300.0,15.146,15.146,15.146,15.146,300.0
2008-12-03 12:55:00,15.81,15.81,15.79,15.79,5100.0,15.2327,15.2327,15.2135,15.2135,5100.0
2008-12-03 13:00:00,15.79,15.79,15.79,15.79,0.0,15.2135,15.2135,15.2135,15.2135,0.0
2008-12-03 13:05:00,15.74,15.74,15.72,15.72,2100.0,15.1653,15.1653,15.146,15.146,2100.0
2008-12-03 13:10:00,15.75,15.75,15.74,15.74,600.0,15.1749,15.1749,15.1653,15.1653,600.0
2008-12-03 13:15:00,15.74,15.74,15.74,15.74,0.0,15.1653,15.1653,15.1653,15.1653,0.0
2008-12-03 13:20:00,15.65,15.65,15.65,15.65,300.0,15.0786,15.0786,15.0786,15.0786,300.0
2008-12-03 13:25:00,15.63,15.63,15.63,15.63,1200.0,15.0593,15.0593,15.0593,15.0593,1200.0
2008-12-03 13:30:00,15.53,15.53,15.53,15.53,5700.0,14.963,14.963,14.963,14.963,5700.0
2008-12-03 13:35:00,15.53,15.54,15.52,15.54,1200.0,14.963,14.9726,14.9533,14.9726,1200.0
2008-12-03 13:40:00,15.46,15.48,15.46,15.48,14700.0,14.8955,14.9148,14.8955,14.9148,14700.0
2008-12-03 13:45:00,15.46,15.46,15.45,15.45,4200.0,14.8955,14.8955,14.8859,14.8859,4200.0
2008-12-03 13:50:00,15.46,15.46,15.45,15.45,14400.0,14.8955,14.8955,14.8859,14.8859,14400.0
2008-12-03 13:55:00,15.42,15.42,15.41,15.41,3600.0,14.857,14.857,14.8473,14.8473,3600.0
2008-12-03 14:00:00,15.42,15.47,15.42,15.47,9900.0,14.857,14.9052,14.857,14.9052,9900.0
2008-12-03 14:05:00,15.47,15.47,15.4,15.43,8400.0,14.9052,14.9052,14.8377,14.8666,8400.0
2008-12-03 14:10:00,15.48,15.48,15.48,15.48,300.0,14.9148,14.9148,14.9148,14.9148,300.0
2008-12-03 14:15:00,15.5,15.52,15.5,15.52,2700.0,14.9341,14.9533,14.9341,14.9533,2700.0
2008-12-03 14:20:00,15.49,15.49,15.49,15.49,1500.0,14.9244,14.9244,14.9244,14.9244,1500.0
2008-12-03 14:25:00,15.62,15.62,15.61,15.61,9900.0,15.0497,15.0497,15.04,15.04,9900.0
2008-12-03 14:30:00,15.66,15.71,15.66,15.68,14700.0,15.0882,15.1364,15.0882,15.1075,14700.0
2008-12-03 14:35:00,15.69,15.69,15.68,15.68,2700.0,15.1171,15.1171,15.1075,15.1075,2700.0
2008-12-03 14:40:00,15.7,15.7,15.7,15.7,17700.0,15.1268,15.1268,15.1268,15.1268,17700.0
2008-12-03 14:45:00,15.77,15.77,15.76,15.76,2100.0,15.1942,15.1942,15.1846,15.1846,2100.0
2008-12-03 14:50:00,15.82,15.82,15.82,15.82,900.0,15.2424,15.2424,15.2424,15.2424,900.0
2008-12-03 14:55:00,15.74,15.75,15.74,15.75,3000.0,15.1653,15.1749,15.1653,15.1749,3000.0
2008-12-03 15:00:00,15.59,15.59,15.59,15.59,600.0,15.0208,15.0208,15.0208,15.0208,600.0
2008-12-03 15:05:00,15.59,15.59,15.59,15.59,0.0,15.0208,15.0208,15.0208,15.0208,0.0
2008-12-03 15:10:00,15.68,15.68,15.68,15.68,300.0,15.1075,15.1075,15.1075,15.1075,300.0
2008-12-03 15:15:00,15.61,15.61,15.61,15.61,300.0,15.04,15.04,15.04,15.04,300.0
2008-12-03 15:20:00,15.61,15.61,15.61,15.61,0.0,15.04,15.04,15.04,15.04,0.0
2008-12-03 15:25:00,15.65,15.65,15.64,15.64,900.0,15.0786,15.0786,15.0689,15.0689,900.0
2008-12-03 15:30:00,15.71,15.71,15.67,15.67,2400.0,15.1364,15.1364,15.0979,15.0979,2400.0
2008-12-03 15:35:00,15.77,15.77,15.77,15.77,600.0,15.1942,15.1942,15.1942,15.1942,600.0
2008-12-03 15:40:00,15.79,15.82,15.79,15.82,900.0,15.2135,15.2424,15.2135,15.2424,900.0
2008-12-03 15:45:00,15.79,15.83,15.78,15.83,1500.0,15.2135,15.252,15.2038,15.252,1500.0
2008-12-03 15:50:00,15.85,15.89,15.85,15.89,600.0,15.2713,15.3098,15.2713,15.3098,600.0
2008-12-03 15:55:00,15.9,15.91,15.87,15.9,19500.0,15.3195,15.3291,15.2905,15.3195,19500.0
2008-12-03 16:00:00,15.9,15.9,15.9,15.9,0.0,15.3195,15.3195,15.3195,15.3195,0.0
2008-12-03 16:05:00,15.9,15.9,15.9,15.9,0.0,15.3195,15.3195,15.3195,15.3195,0.0
2008-12-03 16:10:00,15.9,15.9,15.9,15.9,0.0,15.3195,15.3195,15.3195,15.3195,0.0
2008-12-04 09:30:00,15.68,15.71,15.68,15.71,7800.0,15.1075,15.1364,15.1075,15.1364,7800.0
2008-12-04 09:35:00,15.74,15.74,15.74,15.74,2400.0,15.1653,15.1653,15.1653,15.1653,2400.0
2008-12-04 09:40:00,15.88,15.88,15.88,15.88,600.0,15.3002,15.3002,15.3002,15.3002,600.0
2008-12-04 09:45:00,15.84,15.88,15.84,15.87,12000.0,15.2616,15.3002,15.2616,15.2905,12000.0
2008-12-04 09:50:00,15.91,15.97,15.89,15.97,6000.0,15.3291,15.3869,15.3098,15.3869,6000.0
2008-12-04 09:55:00,15.97,16.01,15.97,15.97,6600.0,15.3869,15.4254,15.3869,15.3869,6600.0
2008-12-04 10:00:00,15.99,16.06,15.99,16.06,24300.0,15.4062,15.4736,15.4062,15.4736,24300.0
2008-12-04 10:05:00,16.03,16.06,15.98,15.98,3300.0,15.4447,15.4736,15.3965,15.3965,3300.0
2008-12-04 10:10:00,15.95,15.95,15.93,15.93,2100.0,15.3676,15.3676,15.3484,15.3484,2100.0
2008-12-04 10:15:00,15.95,16.0,15.94,16.0,2700.0,15.3676,15.4158,15.358,15.4158,2700.0
2008-12-04 10:20:00,15.99,16.06,15.99,16.06,2100.0,15.4062,15.4736,15.4062,15.4736,2100.0
2008-12-04 10:25:00,16.06,16.06,16.06,16.06,0.0,15.4736,15.4736,15.4736,15.4736,0.0
2008-12-04 10:30:00,16.01,16.01,16.01,16.01,600.0,15.4254,15.4254,15.4254,15.4254,600.0
2008-12-04 10:35:00,16.01,16.01,16.01,16.01,0.0,15.4254,15.4254,15.4254,15.4254,0.0
2008-12-04 10:40:00,16.1,16.11,16.1,16.11,900.0,15.5122,15.5218,15.5122,15.5218,900.0
2008-12-04 10:45:00,16.13,16.13,16.13,16.13,600.0,15.5411,15.5411,15.5411,15.5411,600.0
2008-12-04 10:50:00,16.1,16.17,16.1,16.17,4200.0,15.5122,15.5796,15.5122,15.5796,4200.0
2008-12-04 10:55:00,16.17,16.17,16.17,16.17,600.0,15.5796,15.5796,15.5796,15.5796,600.0
2008-12-04 11:00:00,16.21,16.21,16.17,16.17,9000.0,15.6181,15.6181,15.5796,15.5796,9000.0
2008-12-04 11:05:00,16.18,16.18,16.11,16.11,1500.0,15.5892,15.5892,15.5218,15.5218,1500.0
2008-12-04 11:10:00,16.05,16.05,16.05,16.05,600.0,15.464,15.464,15.464,15.464,600.0
2008-12-04 11:15:00,16.08,16.13,16.08,16.13,6600.0,15.4929,15.5411,15.4929,15.5411,6600.0
2008-12-04 11:20:00,16.13,16.13,16.13,16.13,1200.0,15.5411,15.5411,15.5411,15.5411,1200.0
2008-12-04 11:25:00,16.16,16.16,16.16,16.16,300.0,15.57,15.57,15.57,15.57,300.0
2008-12-04 11:30:00,16.16,16.16,16.16,16.16,0.0,15.57,15.57,15.57,15.57,0.0
2008-12-04 11:35:00,16.16,16.16,16.16,16.16,0.0,15.57,15.57,15.57,15.57,0.0
2008-12-04 11:40:00,16.08,16.08,16.08,16.08,600.0,15.4929,15.4929,15.4929,15.4929,600.0
2008-12-04 11:45:00,16.05,16.06,16.05,16.06,4500.0,15.464,15.4736,15.464,15.4736,4500.0
2008-12-04 11:50:00,16.06,16.06,16.06,16.06,0.0,15.4736,15.4736,15.4736,15.4736,0.0
2008-12-04 11:55:00,16.19,16.19,16.16,16.17,1500.0,15.5989,15.5989,15.57,15.5796,1500.0
2008-12-04 12:00:00,16.17,16.17,16.17,16.17,0.0,15.5796,15.5796,15.5796,15.5796,0.0
2008-12-04 12:05:00,16.17,16.17,16.17,16.17,0.0,15.5796,15.5796,15.5796,15.5796,0.0
2008-12-04 12:10:00,16.1,16.1,16.09,16.1,2400.0,15.5122,15.5122,15.5025,15.5122,2400.0
2008-12-04 12:15:00,16.07,16.07,16.07,16.07,1800.0,15.4832,15.4832,15.4832,15.4832,1800.0
2008-12-04 12:20:00,16.05,16.05,16.05,16.05,3300.0,15.464,15.464,15.464,15.464,3300.0
2008-12-04 12:25:00,16.05,16.05,16.05,16.05,0.0,15.464,15.464,15.464,15.464,0.0
2008-12-04 12:30:00,16.13,16.13,16.13,16.13,600.0,15.5411,15.5411,15.5411,15.5411,600.0
2008-12-04 12:35:00,16.13,16.13,16.13,16.13,0.0,15.5411,15.5411,15.5411,15.5411,0.0
2008-12-04 12:40:00,16.17,16.17,16.17,16.17,1200.0,15.5796,15.5796,15.5796,15.5796,1200.0
2008-12-04 12:45:00,16.16,16.16,16.16,16.16,300.0,15.57,15.57,15.57,15.57,300.0
2008-12-04 12:50:00,16.16,16.16,16.16,16.16,0.0,15.57,15.57,15.57,15.57,0.0
2008-12-04 12:55:00,16.16,16.16,16.16,16.16,0.0,15.57,15.57,15.57,15.57,0.0
2008-12-04 13:00:00,16.16,16.16,16.16,16.16,0.0,15.57,15.57,15.57,15.57,0.0
2008-12-04 13:05:00,16.16,16.16,16.16,16.16,0.0,15.57,15.57,15.57,15.57,0.0
2008-12-04 13:10:00,16.03,16.03,16.03,16.03,3600.0,15.4447,15.4447,15.4447,15.4447,3600.0
2008-12-04 13:15:00,16.03,16.03,16.03,16.03,0.0,15.4447,15.4447,15.4447,15.4447,0.0
2008-12-04 13:20:00,16.03,16.03,16.03,16.03,600.0,15.4447,15.4447,15.4447,15.4447,600.0
2008-12-04 13:25:00,16.03,16.03,16.03,16.03,0.0,15.4447,15.4447,15.4447,15.4447,0.0
2008-12-04 13:30:00,16.0,16.0,16.0,16.0,600.0,15.4158,15.4158,15.4158,15.4158,600.0
2008-12-04 13:35:00,16.0,16.0,16.0,16.0,0.0,15.4158,15.4158,15.4158,15.4158,0.0
2008-12-04 13:40:00,16.0,16.0,16.0,16.0,0.0,15.4158,15.4158,15.4158,15.4158,0.0
2008-12-04 13:45:00,16.0,16.0,16.0,16.0,0.0,15.4158,15.4158,15.4158,15.4158,0.0
2008-12-04 13:50:00,16.0,16.0,16.0,16.0,0.0,15.4158,15.4158,15.4158,15.4158,0.0
2008-12-04 13:55:00,16.0,16.0,16.0,16.0,0.0,15.4158,15.4158,15.4158,15.4158,0.0
2008-12-04 14:00:00,16.02,16.03,16.02,16.03,1800.0,15.4351,15.4447,15.4351,15.4447,1800.0
2008-12-04 14:05:00,16.03,16.03,16.03,16.03,0.0,15.4447,15.4447,15.4447,15.4447,0.0
2008-12-04 14:10:00,16.05,16.05,16.05,16.05,5700.0,15.464,15.464,15.464,15.464,5700.0
2008-12-04 14:15:00,15.99,15.99,15.99,15.99,1200.0,15.4062,15.4062,15.4062,15.4062,1200.0
2008-12-04 14:20:00,15.99,16.03,15.99,16.02,2400.0,15.4062,15.4447,15.4062,15.4351,2400.0
2008-12-04 14:25:00,16.0,16.0,16.0,16.0,300.0,15.4158,15.4158,15.4158,15.4158,300.0
2008-12-04 14:30:00,15.98,16.06,15.98,16.06,4800.0,15.3965,15.4736,15.3965,15.4736,4800.0
2008-12-04 14:35:00,16.06,16.06,16.03,16.06,4200.0,15.4736,15.4736,15.4447,15.4736,4200.0
2008-12-04 14:40:00,15.99,15.99,15.99,15.99,1500.0,15.4062,15.4062,15.4062,15.4062,1500.0
2008-12-04 14:45:00,15.98,15.98,15.96,15.96,900.0,15.3965,15.3965,15.3773,15.3773,900.0
2008-12-04 14:50:00,16.0,16.0,16.0,16.0,3900.0,15.4158,15.4158,15.4158,15.4158,3900.0
2008-12-04 14:55:00,16.03,16.04,16.0,16.0,2400.0,15.4447,15.4543,15.4158,15.4158,2400.0
2008-12-04 15:00:00,15.96,15.96,15.89,15.91,5400.0,15.3773,15.3773,15.3098,15.3291,5400.0
2008-12-04 15:05:00,15.89,15.89,15.83,15.83,10200.0,15.3098,15.3098,15.252,15.252,10200.0
2008-12-04 15:10:00,15.85,15.85,15.79,15.79,1500.0,15.2713,15.2713,15.2135,15.2135,1500.0
2008-12-04 15:15:00,15.76,15.8,15.76,15.8,15300.0,15.1846,15.2231,15.1846,15.2231,15300.0
2008-12-04 15:20:00,15.79,15.79,15.66,15.66,5400.0,15.2135,15.2135,15.0882,15.0882,5400.0
2008-12-04 15:25:00,15.67,15.67,15.66,15.66,1500.0,15.0979,15.0979,15.0882,15.0882,1500.0
2008-12-04 15:30:00,15.68,15.68,15.61,15.61,3000.0,15.1075,15.1075,15.04,15.04,3000.0
2008-12-04 15:35:00,15.64,15.64,15.59,15.6,4500.0,15.0689,15.0689,15.0208,15.0304,4500.0
2008-12-04 15:40:00,15.62,15.76,15.62,15.74,3900.0,15.0497,15.1846,15.0497,15.1653,3900.0
2008-12-04 15:45:00,15.71,15.82,15.69,15.77,6900.0,15.1364,15.2424,15.1171,15.1942,6900.0
2008-12-04 15:50:00,15.72,15.76,15.7,15.73,3900.0,15.146,15.1846,15.1268,15.1557,3900.0
2008-12-04 15:55:00,15.82,15.82,15.76,15.8,1200.0,15.2424,15.2424,15.1846,15.2231,1200.0
2008-12-04 16:00:00,15.8,15.8,15.8,15.8,0.0,15.2231,15.2231,15.2231,15.2231,0.0
2008-12-04 16:05:00,15.8,15.8,15.8,15.8,0.0,15.2231,15.2231,15.2231,15.2231,0.0
2008-12-04 16:10:00,15.8,15.8,15.8,15.8,0.0,15.2231,15.2231,15.2231,15.2231,0.0
2008-12-05 09:30:00,15.74,15.74,15.64,15.64,3600.0,15.1653,15.1653,15.0689,15.0689,3600.0
2008-12-05 09:35:00,15.69,15.69,15.69,15.69,600.0,15.1171,15.1171,15.1171,15.1171,600.0
2008-12-05 09:40:00,15.6,15.6,15.6,15.6,600.0,15.0304,15.0304,15.0304,15.0304,600.0
2008-12-05 09:45:00,15.55,15.55,15.55,15.55,300.0,14.9822,14.9822,14.9822,14.9822,300.0
2008-12-05 09:50:00,15.58,15.58,15.56,15.56,3900.0,15.0111,15.0111,14.9919,14.9919,3900.0
2008-12-05 09:55:00,15.53,15.53,15.53,15.53,900.0,14.963,14.963,14.963,14.963,900.0
2008-12-05 10:00:00,15.44,15.44,15.44,15.44,1800.0,14.8762,14.8762,14.8762,14.8762,1800.0
2008-12-05 10:05:00,15.44,15.44,15.44,15.44,0.0,14.8762,14.8762,14.8762,14.8762,0.0
2008-12-05 10:10:00,15.33,15.33,15.33,15.33,14700.0,14.7703,14.7703,14.7703,14.7703,14700.0
2008-12-05 10:15:00,15.38,15.38,15.38,15.38,1800.0,14.8184,14.8184,14.8184,14.8184,1800.0
2008-12-05 10:20:00,15.3,15.3,15.3,15.3,300.0,14.7414,14.7414,14.7414,14.7414,300.0
2008-12-05 10:25:00,15.38,15.38,15.38,15.38,600.0,14.8184,14.8184,14.8184,14.8184,600.0
2008-12-05 10:30:00,15.39,15.41,15.39,15.41,5100.0,14.8281,14.8473,14.8281,14.8473,5100.0
2008-12-05 10:35:00,15.38,15.39,15.34,15.39,5700.0,14.8184,14.8281,14.7799,14.8281,5700.0
2008-12-05 10:40:00,15.37,15.37,15.37,15.37,2700.0,14.8088,14.8088,14.8088,14.8088,2700.0
2008-12-05 10:45:00,15.38,15.38,15.36,15.36,14400.0,14.8184,14.8184,14.7992,14.7992,14400.0
2008-12-05 10:50:00,15.36,15.36,15.36,15.36,0.0,14.7992,14.7992,14.7992,14.7992,0.0
2008-12-05 10:55:00,15.47,15.47,15.47,15.47,12000.0,14.9052,14.9052,14.9052,14.9052,12000.0
2008-12-05 11:00:00,15.48,15.48,15.48,15.48,300.0,14.9148,14.9148,14.9148,14.9148,300.0
2008-12-05 11:05:00,15.42,15.42,15.42,15.42,1200.0,14.857,14.857,14.857,14.857,1200.0
2008-12-05 11:10:00,15.42,15.42,15.42,15.42,0.0,14.857,14.857,14.857,14.857,0.0
2008-12-05 11:15:00,15.44,15.44,15.44,15.44,300.0,14.8762,14.8762,14.8762,14.8762,300.0
2008-12-05 11:20:00,15.44,15.44,15.44,15.44,0.0,14.8762,14.8762,14.8762,14.8762,0.0
2008-12-05 11:25:00,15.36,15.36,15.35,15.36,8100.0,14.7992,14.7992,14.7895,14.7992,8100.0
2008-12-05 11:30:00,15.36,15.36,15.36,15.36,0.0,14.7992,14.7992,14.7992,14.7992,0.0
2008-12-05 11:35:00,15.43,15.43,15.43,15.43,300.0,14.8666,14.8666,14.8666,14.8666,300.0
2008-12-05 11:40:00,15.43,15.43,15.43,15.43,0.0,14.8666,14.8666,14.8666,14.8666,0.0
2008-12-05 11:45:00,15.48,15.48,15.48,15.48,1200.0,14.9148,14.9148,14.9148,14.9148,1200.0
2008-12-05 11:50:00,15.54,15.55,15.54,15.55,900.0,14.9726,14.9822,14.9726,14.9822,900.0
2008-12-05 11:55:00,15.51,15.51,15.51,15.51,300.0,14.9437,14.9437,14.9437,14.9437,300.0
2008-12-05 12:00:00,15.57,15.57,15.55,15.55,2100.0,15.0015,15.0015,14.9822,14.9822,2100.0
2008-12-05 12:05:00,15.55,15.55,15.55,15.55,0.0,14.9822,14.9822,14.9822,14.9822,0.0
2008-12-05 12:10:00,15.59,15.59,15.59,15.59,6000.0,15.0208,15.0208,15.0208,15.0208,6000.0
2008-12-05 12:15:00,15.6,15.6,15.6,15.6,300.0,15.0304,15.0304,15.0304,15.0304,300.0
2008-12-05 12:20:00,15.63,15.64,15.61,15.61,2700.0,15.0593,15.0689,15.04,15.04,2700.0
2008-12-05 12:25:00,15.59,15.59,15.59,15.59,300.0,15.0208,15.0208,15.0208,15.0208,300.0
2008-12-05 12:30:00,15.6,15.6,15.6,15.6,1500.0,15.0304,15.0304,15.0304,15.0304,1500.0
2008-12-05 12:35:00,15.54,15.56,15.54,15.56,2400.0,14.9726,14.9919,14.9726,14.9919,2400.0
2008-12-05 12:40:00,15.56,15.56,15.56,15.56,0.0,14.9919,14.9919,14.9919,14.9919,0.0
2008-12-05 12:45:00,15.56,15.56,15.56,15.56,0.0,14.9919,14.9919,14.9919,14.9919,0.0
2008-12-05 12:50:00,15.59,15.59,15.59,15.59,300.0,15.0208,15.0208,15.0208,15.0208,300.0
2008-12-05 12:55:00,15.59,15.59,15.59,15.59,0.0,15.0208,15.0208,15.0208,15.0208,0.0
2008-12-05 13:00:00,15.62,15.65,15.62,15.65,2400.0,15.0497,15.0786,15.0497,15.0786,2400.0
2008-12-05 13:05:00,15.67,15.68,15.67,15.68,1800.0,15.0979,15.1075,15.0979,15.1075,1800.0
2008-12-05 13:10:00,15.72,15.73,15.72,15.73,1800.0,15.146,15.1557,15.146,15.1557,1800.0
2008-12-05 13:15:00,15.73,15.73,15.73,15.73,0.0,15.1557,15.1557,15.1557,15.1557,0.0
2008-12-05 13:20:00,15.73,15.73,15.73,15.73,0.0,15.1557,15.1557,15.1557,15.1557,0.0
2008-12-05 13:25:00,15.74,15.74,15.71,15.71,900.0,15.1653,15.1653,15.1364,15.1364,900.0
2008-12-05 13:30:00,15.79,15.79,15.79,15.79,300.0,15.2135,15.2135,15.2135,15.2135,300.0
2008-12-05 13:35:00,15.79,15.79,15.79,15.79,0.0,15.2135,15.2135,15.2135,15.2135,0.0
2008-12-05 13:40:00,15.78,15.8,15.78,15.8,600.0,15.2038,15.2231,15.2038,15.2231,600.0
2008-12-05 13:45:00,15.92,15.96,15.91,15.96,5100.0,15.3387,15.3773,15.3291,15.3773,5100.0
2008-12-05 13:50:00,15.95,16.06,15.95,16.06,12900.0,15.3676,15.4736,15.3676,15.4736,12900.0
2008-12-05 13:55:00,16.09,16.09,16.09,16.09,1200.0,15.5025,15.5025,15.5025,15.5025,1200.0
2008-12-05 14:00:00,16.09,16.09,16.09,16.09,0.0,15.5025,15.5025,15.5025,15.5025,0.0
2008-12-05 14:05:00,15.92,15.92,15.92,15.92,300.0,15.3387,15.3387,15.3387,15.3387,300.0
2008-12-05 14:10:00,15.89,15.89,15.89,15.89,1800.0,15.3098,15.3098,15.3098,15.3098,1800.0
2008-12-05 14:15:00,15.86,15.86,15.86,15.86,300.0,15.2809,15.2809,15.2809,15.2809,300.0
2008-12-05 14:20:00,15.91,15.91,15.91,15.91,3900.0,15.3291,15.3291,15.3291,15.3291,3900.0
2008-12-05 14:25:00,15.9,15.9,15.88,15.88,4200.0,15.3195,15.3195,15.3002,15.3002,4200.0
2008-12-05 14:30:00,15.88,15.88,15.88,15.88,0.0,15.3002,15.3002,15.3002,15.3002,0.0
2008-12-05 14:35:00,15.92,16.0,15.92,16.0,30600.0,15.3387,15.4158,15.3387,15.4158,30600.0
2008-12-05 14:40:00,16.0,16.1,16.0,16.1,41700.0,15.4158,15.5122,15.4158,15.5122,41700.0
2008-12-05 14:45:00,16.11,16.11,16.11,16.11,600.0,15.5218,15.5218,15.5218,15.5218,600.0
2008-12-05 14:50:00,16.18,16.22,16.18,16.2,24900.0,15.5892,15.6278,15.5892,15.6085,24900.0
2008-12-05 14:55:00,16.2,16.2,16.2,16.2,0.0,15.6085,15.6085,15.6085,15.6085,0.0
2008-12-05 15:00:00,16.25,16.28,16.08,16.08,15900.0,15.6567,15.6856,15.4929,15.4929,15900.0
2008-12-05 15:05:00,16.13,16.18,16.12,16.13,5700.0,15.5411,15.5892,15.5314,15.5411,5700.0
2008-12-05 15:10:00,16.11,16.19,16.11,16.19,1800.0,15.5218,15.5989,15.5218,15.5989,1800.0
2008-12-05 15:15:00,16.24,16.24,16.24,16.24,300.0,15.647,15.647,15.647,15.647,300.0
2008-12-05 15:20:00,16.21,16.23,16.21,16.23,5400.0,15.6181,15.6374,15.6181,15.6374,5400.0
2008-12-05 15:25:00,16.23,16.23,16.23,16.23,0.0,15.6374,15.6374,15.6374,15.6374,0.0
2008-12-05 15:30:00,16.22,16.33,16.22,16.28,3000.0,15.6278,15.7338,15.6278,15.6856,3000.0
2008-12-05 15:35:00,16.32,16.32,16.32,16.32,300.0,15.7241,15.7241,15.7241,15.7241,300.0
2008-12-05 15:40:00,16.35,16.35,16.26,16.26,3900.0,15.753,15.753,15.6663,15.6663,3900.0
2008-12-05 15:45:00,16.35,16.35,16.25,16.25,34200.0,15.753,15.753,15.6567,15.6567,34200.0
2008-12-05 15:50:00,16.31,16.34,16.31,16.34,3000.0,15.7145,15.7434,15.7145,15.7434,3000.0
2008-12-05 15:55:00,16.34,16.42,16.34,16.38,20400.0,15.7434,15.8205,15.7434,15.7819,20400.0
2008-12-05 16:00:00,16.38,16.38,16.38,16.38,0.0,15.7819,15.7819,15.7819,15.7819,0.0
2008-12-05 16:05:00,16.38,16.38,16.38,16.38,0.0,15.7819,15.7819,15.7819,15.7819,0.0
2008-12-05 16:10:00,16.38,16.38,16.38,16.38,0.0,15.7819,15.7819,15.7819,15.7819,0.0
2008-12-08 09:30:00,16.69,17.13,16.64,16.66,78900.0,16.0806,16.5045,16.0324,16.0517,78900.0
2008-12-08 09:35:00,16.66,16.69,16.61,16.69,24300.0,16.0517,16.0806,16.0035,16.0806,24300.0
2008-12-08 09:40:00,16.78,16.82,16.78,16.82,21000.0,16.1673,16.2059,16.1673,16.2059,21000.0
2008-12-08 09:45:00,16.86,16.86,16.82,16.82,900.0,16.2444,16.2444,16.2059,16.2059,900.0
2008-12-08 09:50:00,16.81,16.81,16.78,16.78,35100.0,16.1962,16.1962,16.1673,16.1673,35100.0
2008-12-08 09:55:00,16.78,16.81,16.78,16.81,8100.0,16.1673,16.1962,16.1673,16.1962,8100.0
2008-12-08 10:00:00,16.77,16.77,16.77,16.77,900.0,16.1577,16.1577,16.1577,16.1577,900.0
2008-12-08 10:05:00,16.79,16.84,16.79,16.83,1800.0,16.177,16.2251,16.177,16.2155,1800.0
2008-12-08 10:10:00,16.83,16.83,16.79,16.81,31200.0,16.2155,16.2155,16.177,16.1962,31200.0
2008-12-08 10:15:00,16.76,16.76,16.76,16.76,300.0,16.1481,16.1481,16.1481,16.1481,300.0
2008-12-08 10:20:00,16.84,16.86,16.84,16.86,12900.0,16.2251,16.2444,16.2251,16.2444,12900.0
2008-12-08 10:25:00,16.86,16.86,16.85,16.86,2400.0,16.2444,16.2444,16.2348,16.2444,2400.0
2008-12-08 10:30:00,16.89,16.89,16.89,16.89,1500.0,16.2733,16.2733,16.2733,16.2733,1500.0
2008-12-08 10:35:00,16.88,16.89,16.86,16.89,2700.0,16.2637,16.2733,16.2444,16.2733,2700.0
2008-12-08 10:40:00,16.92,16.92,16.92,16.92,1200.0,16.3022,16.3022,16.3022,16.3022,1200.0
2008-12-08 10:45:00,16.92,16.92,16.92,16.92,0.0,16.3022,16.3022,16.3022,16.3022,0.0
2008-12-08 10:50:00,16.88,16.89,16.88,16.89,2100.0,16.2637,16.2733,16.2637,16.2733,2100.0
2008-12-08 10:55:00,16.88,16.88,16.82,16.82,1800.0,16.2637,16.2637,16.2059,16.2059,1800.0
2008-12-08 11:00:00,16.85,16.85,16.85,16.85,4800.0,16.2348,16.2348,16.2348,16.2348,4800.0
2008-12-08 11:05:00,16.8,16.8,16.76,16.76,29700.0,16.1866,16.1866,16.1481,16.1481,29700.0
2008-12-08 11:10:00,16.78,16.78,16.78,16.78,900.0,16.1673,16.1673,16.1673,16.1673,900.0
2008-12-08 11:15:00,16.8,16.81,16.8,16.81,900.0,16.1866,16.1962,16.1866,16.1962,900.0
2008-12-08 11:20:00,16.81,16.82,16.8,16.82,1500.0,16.1962,16.2059,16.1866,16.2059,1500.0
2008-12-08 11:25:00,16.8,16.81,16.8,16.81,1500.0,16.1866,16.1962,16.1866,16.1962,1500.0
2008-12-08 11:30:00,16.8,16.88,16.8,16.88,4200.0,16.1866,16.2637,16.1866,16.2637,4200.0
2008-12-08 11:35:00,16.84,16.88,16.84,16.88,2100.0,16.2251,16.2637,16.2251,16.2637,2100.0
2008-12-08 11:40:00,16.86,16.87,16.86,16.86,1800.0,16.2444,16.254,16.2444,16.2444,1800.0
2008-12-08 11:45:00,16.87,16.87,16.87,16.87,300.0,16.254,16.254,16.254,16.254,300.0
2008-12-08 11:50:00,16.87,16.87,16.87,16.87,0.0,16.254,16.254,16.254,16.254,0.0
2008-12-08 11:55:00,16.84,16.85,16.84,16.85,600.0,16.2251,16.2348,16.2251,16.2348,600.0
2008-12-08 12:00:00,16.8,16.82,16.8,16.82,12900.0,16.1866,16.2059,16.1866,16.2059,12900.0
2008-12-08 12:05:00,16.82,16.82,16.82,16.82,0.0,16.2059,16.2059,16.2059,16.2059,0.0
2008-12-08 12:10:00,16.8,16.81,16.8,16.81,1500.0,16.1866,16.1962,16.1866,16.1962,1500.0
2008-12-08 12:15:00,16.79,16.82,16.79,16.82,9900.0,16.177,16.2059,16.177,16.2059,9900.0
2008-12-08 12:20:00,16.83,16.87,16.83,16.87,5700.0,16.2155,16.254,16.2155,16.254,5700.0
2008-12-08 12:25:00,16.87,16.89,16.87,16.89,600.0,16.254,16.2733,16.254,16.2733,600.0
2008-12-08 12:30:00,16.9,16.9,16.9,16.9,300.0,16.2829,16.2829,16.2829,16.2829,300.0
2008-12-08 12:35:00,16.89,16.89,16.89,16.89,600.0,16.2733,16.2733,16.2733,16.2733,600.0
2008-12-08 12:40:00,16.87,16.87,16.87,16.87,1500.0,16.254,16.254,16.254,16.254,1500.0
2008-12-08 12:45:00,16.88,16.88,16.88,16.88,600.0,16.2637,16.2637,16.2637,16.2637,600.0
2008-12-08 12:50:00,16.85,16.85,16.83,16.83,2100.0,16.2348,16.2348,16.2155,16.2155,2100.0
2008-12-08 12:55:00,16.83,16.83,16.83,16.83,0.0,16.2155,16.2155,16.2155,16.2155,0.0
2008-12-08 13:00:00,16.83,16.83,16.83,16.83,0.0,16.2155,16.2155,16.2155,16.2155,0.0
2008-12-08 13:05:00,16.87,16.87,16.87,16.87,600.0,16.254,16.254,16.254,16.254,600.0
2008-12-08 13:10:00,16.9,16.91,16.9,16.91,30600.0,16.2829,16.2926,16.2829,16.2926,30600.0
2008-12-08 13:15:00,16.86,16.86,16.86,16.86,1200.0,16.2444,16.2444,16.2444,16.2444,1200.0
2008-12-08 13:20:00,16.86,16.86,16.86,16.86,0.0,16.2444,16.2444,16.2444,16.2444,0.0
2008-12-08 13:25:00,16.85,16.85,16.85,16.85,300.0,16.2348,16.2348,16.2348,16.2348,300.0
2008-12-08 13:30:00,16.84,16.84,16.82,16.82,2400.0,16.2251,16.2251,16.2059,16.2059,2400.0
2008-12-08 13:35:00,16.78,16.78,16.78,16.78,300.0,16.1673,16.1673,16.1673,16.1673,300.0
2008-12-08 13:40:00,16.85,16.85,16.85,16.85,18600.0,16.2348,16.2348,16.2348,16.2348,18600.0
2008-12-08 13:45:00,16.82,16.82,16.82,16.82,300.0,16.2059,16.2059,16.2059,16.2059,300.0
2008-12-08 13:50:00,16.8,16.8,16.8,16.8,600.0,16.1866,16.1866,16.1866,16.1866,600.0
2008-12-08 13:55:00,16.8,16.8,16.8,16.8,0.0,16.1866,16.1866,16.1866,16.1866,0.0
2008-12-08 14:00:00,16.79,16.84,16.79,16.84,2700.0,16.177,16.2251,16.177,16.2251,2700.0
2008-12-08 14:05:00,16.87,16.89,16.87,16.89,9600.0,16.254,16.2733,16.254,16.2733,9600.0
2008-12-08 14:10:00,16.92,16.92,16.92,16.92,3300.0,16.3022,16.3022,16.3022,16.3022,3300.0
2008-12-08 14:15:00,16.88,16.88,16.88,16.88,600.0,16.2637,16.2637,16.2637,16.2637,600.0
2008-12-08 14:20:00,16.95,16.95,16.92,16.92,1800.0,16.3311,16.3311,16.3022,16.3022,1800.0
2008-12-08 14:25:00,16.92,16.92,16.92,16.92,0.0,16.3022,16.3022,16.3022,16.3022,0.0
2008-12-08 14:30:00,16.92,16.93,16.9,16.9,2100.0,16.3022,16.3118,16.2829,16.2829,2100.0
2008-12-08 14:35:00,16.9,16.9,16.9,16.9,0.0,16.2829,16.2829,16.2829,16.2829,0.0
2008-12-08 14:40:00,16.94,16.97,16.94,16.97,1800.0,16.3215,16.3504,16.3215,16.3504,1800.0
2008-12-08 14:45:00,16.96,17.02,16.94,17.02,47400.0,16.3408,16.3986,16.3215,16.3986,47400.0
2008-12-08 14:50:00,17.02,17.04,17.01,17.01,5100.0,16.3986,16.4178,16.3889,16.3889,5100.0
2008-12-08 14:55:00,17.04,17.04,16.99,17.02,6300.0,16.4178,16.4178,16.3697,16.3986,6300.0
2008-12-08 15:00:00,17.02,17.03,17.01,17.01,6600.0,16.3986,16.4082,16.3889,16.3889,6600.0
2008-12-08 15:05:00,17.03,17.03,17.03,17.03,1200.0,16.4082,16.4082,16.4082,16.4082,1200.0
2008-12-08 15:10:00,17.04,17.04,17.04,17.04,600.0,16.4178,16.4178,16.4178,16.4178,600.0
2008-12-08 15:15:00,17.04,17.04,17.02,17.02,15900.0,16.4178,16.4178,16.3986,16.3986,15900.0
2008-12-08 15:20:00,17.03,17.03,16.98,16.98,600.0,16.4082,16.4082,16.36,16.36,600.0
2008-12-08 15:25:00,16.99,16.99,16.99,16.99,600.0,16.3697,16.3697,16.3697,16.3697,600.0
2008-12-08 15:30:00,16.99,16.99,16.98,16.98,3000.0,16.3697,16.3697,16.36,16.36,3000.0
2008-12-08 15:35:00,17.01,17.01,16.94,16.94,3300.0,16.3889,16.3889,16.3215,16.3215,3300.0
2008-12-08 15:40:00,16.88,16.91,16.88,16.91,1800.0,16.2637,16.2926,16.2637,16.2926,1800.0
2008-12-08 15:45:00,16.8,16.8,16.73,16.73,16200.0,16.1866,16.1866,16.1191,16.1191,16200.0
2008-12-08 15:50:00,16.75,16.89,16.75,16.88,14400.0,16.1384,16.2733,16.1384,16.2637,14400.0
2008-12-08 15:55:00,16.92,16.92,16.89,16.9,18900.0,16.3022,16.3022,16.2733,16.2829,18900.0
2008-12-08 16:00:00,17.02,17.02,17.02,17.02,8400.0,16.3986,16.3986,16.3986,16.3986,8400.0
2008-12-08 16:05:00,17.02,17.02,17.02,17.02,0.0,16.3986,16.3986,16.3986,16.3986,0.0
2008-12-08 16:10:00,17.02,17.02,17.02,17.02,0.0,16.3986,16.3986,16.3986,16.3986,0.0
2008-12-09 09:30:00,16.76,16.76,16.68,16.74,12000.0,16.1481,16.1481,16.071,16.1288,12000.0
2008-12-09 09:35:00,16.81,16.81,16.78,16.78,9300.0,16.1962,16.1962,16.1673,16.1673,9300.0
2008-12-09 09:40:00,16.83,16.83,16.81,16.83,30600.0,16.2155,16.2155,16.1962,16.2155,30600.0
2008-12-09 09:45:00,16.82,16.84,16.82,16.84,46200.0,16.2059,16.2251,16.2059,16.2251,46200.0
2008-12-09 09:50:00,16.86,16.92,16.85,16.89,47100.0,16.2444,16.3022,16.2348,16.2733,47100.0
2008-12-09 09:55:00,16.83,16.83,16.8,16.8,49200.0,16.2155,16.2155,16.1866,16.1866,49200.0
2008-12-09 10:00:00,16.87,16.87,16.85,16.85,900.0,16.254,16.254,16.2348,16.2348,900.0
2008-12-09 10:05:00,16.89,16.89,16.85,16.85,1800.0,16.2733,16.2733,16.2348,16.2348,1800.0
2008-12-09 10:10:00,16.85,16.85,16.85,16.85,0.0,16.2348,16.2348,16.2348,16.2348,0.0
2008-12-09 10:15:00,16.94,17.04,16.94,17.04,28800.0,16.3215,16.4178,16.3215,16.4178,28800.0
2008-12-09 10:20:00,17.04,17.04,17.04,17.04,0.0,16.4178,16.4178,16.4178,16.4178,0.0
2008-12-09 10:25:00,16.99,16.99,16.99,16.99,300.0,16.3697,16.3697,16.3697,16.3697,300.0
2008-12-09 10:30:00,16.98,16.99,16.95,16.98,1500.0,16.36,16.3697,16.3311,16.36,1500.0
2008-12-09 10:35:00,16.98,16.98,16.98,16.98,0.0,16.36,16.36,16.36,16.36,0.0
2008-12-09 10:40:00,16.96,17.0,16.96,17.0,4500.0,16.3408,16.3793,16.3408,16.3793,4500.0
2008-12-09 10:45:00,17.04,17.04,17.04,17.04,300.0,16.4178,16.4178,16.4178,16.4178,300.0
2008-12-09 10:50:00,17.04,17.04,17.04,17.04,0.0,16.4178,16.4178,16.4178,16.4178,0.0
2008-12-09 10:55:00,17.04,17.04,17.04,17.04,0.0,16.4178,16.4178,16.4178,16.4178,0.0
2008-12-09 11:00:00,17.0,17.0,17.0,17.0,300.0,16.3793,16.3793,16.3793,16.3793,300.0
2008-12-09 11:05:00,16.99,16.99,16.99,16.99,300.0,16.3697,16.3697,16.3697,16.3697,300.0
2008-12-09 11:10:00,16.99,16.99,16.99,16.99,0.0,16.3697,16.3697,16.3697,16.3697,0.0
2008-12-09 11:15:00,16.86,16.86,16.85,16.86,7500.0,16.2444,16.2444,16.2348,16.2444,7500.0
2008-12-09 11:20:00,16.86,16.86,16.86,16.86,0.0,16.2444,16.2444,16.2444,16.2444,0.0
2008-12-09 11:25:00,16.86,16.86,16.86,16.86,0.0,16.2444,16.2444,16.2444,16.2444,0.0
2008-12-09 11:30:00,16.76,16.78,16.76,16.78,900.0,16.1481,16.1673,16.1481,16.1673,900.0
2008-12-09 11:35:00,16.76,16.76,16.71,16.71,3900.0,16.1481,16.1481,16.0999,16.0999,3900.0
2008-12-09 11:40:00,16.76,16.76,16.76,16.76,1200.0,16.1481,16.1481,16.1481,16.1481,1200.0
2008-12-09 11:45:00,16.8,16.8,16.78,16.78,900.0,16.1866,16.1866,16.1673,16.1673,900.0
2008-12-09 11:50:00,16.79,16.79,16.79,16.79,300.0,16.177,16.177,16.177,16.177,300.0
2008-12-09 11:55:00,16.8,16.8,16.78,16.78,900.0,16.1866,16.1866,16.1673,16.1673,900.0
2008-12-09 12:00:00,16.78,16.78,16.78,16.78,0.0,16.1673,16.1673,16.1673,16.1673,0.0
2008-12-09 12:05:00,16.85,16.89,16.85,16.89,2400.0,16.2348,16.2733,16.2348,16.2733,2400.0
2008-12-09 12:10:00,16.86,16.86,16.86,16.86,1800.0,16.2444,16.2444,16.2444,16.2444,1800.0
2008-12-09 12:15:00,16.82,16.82,16.78,16.8,55500.0,16.2059,16.2059,16.1673,16.1866,55500.0
2008-12-09 12:20:00,16.77,16.77,16.76,16.76,3000.0,16.1577,16.1577,16.1481,16.1481,3000.0
2008-12-09 12:25:00,16.76,16.76,16.76,16.76,0.0,16.1481,16.1481,16.1481,16.1481,0.0
2008-12-09 12:30:00,16.76,16.76,16.76,16.76,0.0,16.1481,16.1481,16.1481,16.1481,0.0
2008-12-09 12:35:00,16.79,16.79,16.78,16.78,8700.0,16.177,16.177,16.1673,16.1673,8700.0
2008-12-09 12:40:00,16.8,16.8,16.8,16.8,300.0,16.1866,16.1866,16.1866,16.1866,300.0
2008-12-09 12:45:00,16.8,16.8,16.8,16.8,0.0,16.1866,16.1866,16.1866,16.1866,0.0
2008-12-09 12:50:00,16.74,16.74,16.74,16.74,2700.0,16.1288,16.1288,16.1288,16.1288,2700.0
2008-12-09 12:55:00,16.68,16.7,16.66,16.66,13200.0,16.071,16.0902,16.0517,16.0517,13200.0
2008-12-09 13:00:00,16.63,16.63,16.62,16.62,12000.0,16.0228,16.0228,16.0132,16.0132,12000.0
2008-12-09 13:05:00,16.64,16.67,16.64,16.67,36300.0,16.0324,16.0613,16.0324,16.0613,36300.0
2008-12-09 13:10:00,16.62,16.63,16.62,16.63,11700.0,16.0132,16.0228,16.0132,16.0228,11700.0
2008-12-09 13:15:00,16.58,16.58,16.52,16.52,22200.0,15.9746,15.9746,15.9168,15.9168,22200.0
2008-12-09 13:20:00,16.51,16.53,16.5,16.53,27900.0,15.9072,15.9265,15.8975,15.9265,27900.0
2008-12-09 13:25:00,16.53,16.53,16.53,16.53,0.0,15.9265,15.9265,15.9265,15.9265,0.0
2008-12-09 13:30:00,16.52,16.55,16.51,16.51,1800.0,15.9168,15.9457,15.9072,15.9072,1800.0
2008-12-09 13:35:00,16.52,16.52,16.5,16.5,7500.0,15.9168,15.9168,15.8975,15.8975,7500.0
2008-12-09 13:40:00,16.53,16.53,16.53,16.53,300.0,15.9265,15.9265,15.9265,15.9265,300.0
2008-12-09 13:45:00,16.57,16.57,16.57,16.57,300.0,15.965,15.965,15.965,15.965,300.0
2008-12-09 13:50:00,16.57,16.57,16.57,16.57,0.0,15.965,15.965,15.965,15.965,0.0
2008-12-09 13:55:00,16.6,16.6,16.56,16.56,600.0,15.9939,15.9939,15.9554,15.9554,600.0
2008-12-09 14:00:00,16.56,16.56,16.56,16.56,0.0,15.9554,15.9554,15.9554,15.9554,0.0
2008-12-09 14:05:00,16.51,16.51,16.44,16.44,16800.0,15.9072,15.9072,15.8397,15.8397,16800.0
2008-12-09 14:10:00,16.43,16.46,16.43,16.46,3000.0,15.8301,15.859,15.8301,15.859,3000.0
2008-12-09 14:15:00,16.46,16.46,16.46,16.46,1500.0,15.859,15.859,15.859,15.859,1500.0
2008-12-09 14:20:00,16.49,16.49,16.39,16.39,16500.0,15.8879,15.8879,15.7916,15.7916,16500.0
2008-12-09 14:25:00,16.4,16.4,16.36,16.36,9600.0,15.8012,15.8012,15.7627,15.7627,9600.0
2008-12-09 14:30:00,16.36,16.36,16.36,16.36,300.0,15.7627,15.7627,15.7627,15.7627,300.0
2008-12-09 14:35:00,16.41,16.41,16.41,16.41,300.0,15.8108,15.8108,15.8108,15.8108,300.0
2008-12-09 14:40:00,16.44,16.44,16.44,16.44,300.0,15.8397,15.8397,15.8397,15.8397,300.0
2008-12-09 14:45:00,16.4,16.49,16.4,16.49,900.0,15.8012,15.8879,15.8012,15.8879,900.0
2008-12-09 14:50:00,16.5,16.5,16.45,16.45,900.0,15.8975,15.8975,15.8494,15.8494,900.0
2008-12-09 14:55:00,16.56,16.57,16.56,16.57,7200.0,15.9554,15.965,15.9554,15.965,7200.0
2008-12-09 15:00:00,16.6,16.66,16.6,16.62,4800.0,15.9939,16.0517,15.9939,16.0132,4800.0
2008-12-09 15:05:00,16.64,16.66,16.57,16.66,13800.0,16.0324,16.0517,15.965,16.0517,13800.0
2008-12-09 15:10:00,16.62,16.62,16.56,16.56,14100.0,16.0132,16.0132,15.9554,15.9554,14100.0
2008-12-09 15:15:00,16.55,16.57,16.55,16.57,3900.0,15.9457,15.965,15.9457,15.965,3900.0
2008-12-09 15:20:00,16.64,16.64,16.56,16.56,9000.0,16.0324,16.0324,15.9554,15.9554,9000.0
2008-12-09 15:25:00,16.5,16.5,16.47,16.47,3900.0,15.8975,15.8975,15.8686,15.8686,3900.0
2008-12-09 15:30:00,16.45,16.53,16.45,16.53,6900.0,15.8494,15.9265,15.8494,15.9265,6900.0
2008-12-09 15:35:00,16.5,16.52,16.5,16.52,5100.0,15.8975,15.9168,15.8975,15.9168,5100.0
2008-12-09 15:40:00,16.57,16.61,16.56,16.59,13200.0,15.965,16.0035,15.9554,15.9843,13200.0
2008-12-09 15:45:00,16.6,16.6,16.55,16.56,6000.0,15.9939,15.9939,15.9457,15.9554,6000.0
2008-12-09 15:50:00,16.55,16.55,16.54,16.55,8400.0,15.9457,15.9457,15.9361,15.9457,8400.0
2008-12-09 15:55:00,16.48,16.5,16.46,16.5,5100.0,15.8783,15.8975,15.859,15.8975,5100.0
2008-12-09 16:00:00,16.5,16.5,16.5,16.5,0.0,15.8975,15.8975,15.8975,15.8975,0.0
2008-12-09 16:05:00,16.5,16.5,16.5,16.5,0.0,15.8975,15.8975,15.8975,15.8975,0.0
2008-12-09 16:10:00,16.5,16.5,16.5,16.5,0.0,15.8975,15.8975,15.8975,15.8975,0.0
2008-12-10 09:30:00,16.71,16.73,16.71,16.73,4800.0,16.0999,16.1191,16.0999,16.1191,4800.0
2008-12-10 09:35:00,16.75,16.78,16.67,16.67,8100.0,16.1384,16.1673,16.0613,16.0613,8100.0
2008-12-10 09:40:00,16.64,16.64,16.6,16.6,5700.0,16.0324,16.0324,15.9939,15.9939,5700.0
2008-12-10 09:45:00,16.65,16.65,16.64,16.64,3900.0,16.0421,16.0421,16.0324,16.0324,3900.0
2008-12-10 09:50:00,16.58,16.64,16.58,16.64,4500.0,15.9746,16.0324,15.9746,16.0324,4500.0
2008-12-10 09:55:00,16.64,16.64,16.6,16.64,29400.0,16.0324,16.0324,15.9939,16.0324,29400.0
2008-12-10 10:00:00,16.64,16.67,16.64,16.67,600.0,16.0324,16.0613,16.0324,16.0613,600.0
2008-12-10 10:05:00,16.71,16.71,16.68,16.68,8700.0,16.0999,16.0999,16.071,16.071,8700.0
2008-12-10 10:10:00,16.67,16.71,16.67,16.71,3900.0,16.0613,16.0999,16.0613,16.0999,3900.0
2008-12-10 10:15:00,16.77,16.8,16.76,16.8,5400.0,16.1577,16.1866,16.1481,16.1866,5400.0
2008-12-10 10:20:00,16.83,16.84,16.83,16.84,22500.0,16.2155,16.2251,16.2155,16.2251,22500.0
2008-12-10 10:25:00,16.83,16.83,16.82,16.82,600.0,16.2155,16.2155,16.2059,16.2059,600.0
2008-12-10 10:30:00,16.82,16.82,16.82,16.82,0.0,16.2059,16.2059,16.2059,16.2059,0.0
2008-12-10 10:35:00,16.76,16.76,16.76,16.76,3000.0,16.1481,16.1481,16.1481,16.1481,3000.0
2008-12-10 10:40:00,16.78,16.78,16.78,16.78,600.0,16.1673,16.1673,16.1673,16.1673,600.0
2008-12-10 10:45:00,16.78,16.78,16.74,16.74,1800.0,16.1673,16.1673,16.1288,16.1288,1800.0
2008-12-10 10:50:00,16.72,16.72,16.7,16.7,3600.0,16.1095,16.1095,16.0902,16.0902,3600.0
2008-12-10 10:55:00,16.7,16.7,16.7,16.7,600.0,16.0902,16.0902,16.0902,16.0902,600.0
2008-12-10 11:00:00,16.71,16.72,16.71,16.71,1800.0,16.0999,16.1095,16.0999,16.0999,1800.0
2008-12-10 11:05:00,16.73,16.73,16.73,16.73,900.0,16.1191,16.1191,16.1191,16.1191,900.0
2008-12-10 11:10:00,16.71,16.72,16.71,16.72,1800.0,16.0999,16.1095,16.0999,16.1095,1800.0
2008-12-10 11:15:00,16.72,16.72,16.72,16.72,0.0,16.1095,16.1095,16.1095,16.1095,0.0
2008-12-10 11:20:00,16.72,16.72,16.72,16.72,0.0,16.1095,16.1095,16.1095,16.1095,0.0
2008-12-10 11:25:00,16.8,16.81,16.8,16.81,1200.0,16.1866,16.1962,16.1866,16.1962,1200.0
2008-12-10 11:30:00,16.78,16.78,16.78,16.78,300.0,16.1673,16.1673,16.1673,16.1673,300.0
2008-12-10 11:35:00,16.79,16.79,16.79,16.79,900.0,16.177,16.177,16.177,16.177,900.0
2008-12-10 11:40:00,16.79,16.79,16.79,16.79,0.0,16.177,16.177,16.177,16.177,0.0
2008-12-10 11:45:00,16.79,16.79,16.79,16.79,0.0,16.177,16.177,16.177,16.177,0.0
2008-12-10 11:50:00,16.79,16.79,16.79,16.79,0.0,16.177,16.177,16.177,16.177,0.0
2008-12-10 11:55:00,16.86,16.86,16.84,16.84,900.0,16.2444,16.2444,16.2251,16.2251,900.0
2008-12-10 12:00:00,16.83,16.83,16.83,16.83,900.0,16.2155,16.2155,16.2155,16.2155,900.0
2008-12-10 12:05:00,16.83,16.83,16.83,16.83,0.0,16.2155,16.2155,16.2155,16.2155,0.0
2008-12-10 12:10:00,16.83,16.83,16.83,16.83,0.0,16.2155,16.2155,16.2155,16.2155,0.0
2008-12-10 12:15:00,16.88,16.88,16.87,16.88,1500.0,16.2637,16.2637,16.254,16.2637,1500.0
2008-12-10 12:20:00,16.88,16.88,16.88,16.88,0.0,16.2637,16.2637,16.2637,16.2637,0.0
2008-12-10 12:25:00,16.85,16.85,16.85,16.85,900.0,16.2348,16.2348,16.2348,16.2348,900.0
2008-12-10 12:30:00,16.8,16.8,16.8,16.8,2400.0,16.1866,16.1866,16.1866,16.1866,2400.0
2008-12-10 12:35:00,16.79,16.79,16.79,16.79,6600.0,16.177,16.177,16.177,16.177,6600.0
2008-12-10 12:40:00,16.83,16.83,16.83,16.83,300.0,16.2155,16.2155,16.2155,16.2155,300.0
2008-12-10 12:45:00,16.81,16.83,16.8,16.8,3000.0,16.1962,16.2155,16.1866,16.1866,3000.0
2008-12-10 12:50:00,16.81,16.81,16.81,16.81,900.0,16.1962,16.1962,16.1962,16.1962,900.0
2008-12-10 12:55:00,16.81,16.81,16.81,16.81,600.0,16.1962,16.1962,16.1962,16.1962,600.0
2008-12-10 13:00:00,16.82,16.82,16.82,16.82,6000.0,16.2059,16.2059,16.2059,16.2059,6000.0
2008-12-10 13:05:00,16.82,16.82,16.82,16.82,0.0,16.2059,16.2059,16.2059,16.2059,0.0
2008-12-10 13:10:00,16.82,16.85,16.82,16.85,1200.0,16.2059,16.2348,16.2059,16.2348,1200.0
2008-12-10 13:15:00,16.85,16.85,16.85,16.85,300.0,16.2348,16.2348,16.2348,16.2348,300.0
2008-12-10 13:20:00,16.86,16.86,16.86,16.86,3000.0,16.2444,16.2444,16.2444,16.2444,3000.0
2008-12-10 13:25:00,16.87,16.87,16.87,16.87,300.0,16.254,16.254,16.254,16.254,300.0
2008-12-10 13:30:00,16.8,16.8,16.8,16.8,2100.0,16.1866,16.1866,16.1866,16.1866,2100.0
2008-12-10 13:35:00,16.8,16.8,16.8,16.8,0.0,16.1866,16.1866,16.1866,16.1866,0.0
2008-12-10 13:40:00,16.8,16.8,16.8,16.8,0.0,16.1866,16.1866,16.1866,16.1866,0.0
2008-12-10 13:45:00,16.8,16.8,16.8,16.8,0.0,16.1866,16.1866,16.1866,16.1866,0.0
2008-12-10 13:50:00,16.7,16.7,16.7,16.7,5400.0,16.0902,16.0902,16.0902,16.0902,5400.0
2008-12-10 13:55:00,16.69,16.69,16.68,16.68,900.0,16.0806,16.0806,16.071,16.071,900.0
2008-12-10 14:00:00,16.68,16.68,16.68,16.68,0.0,16.071,16.071,16.071,16.071,0.0
2008-12-10 14:05:00,16.62,16.64,16.62,16.64,6000.0,16.0132,16.0324,16.0132,16.0324,6000.0
2008-12-10 14:10:00,16.64,16.64,16.64,16.64,0.0,16.0324,16.0324,16.0324,16.0324,0.0
2008-12-10 14:15:00,16.66,16.66,16.66,16.66,300.0,16.0517,16.0517,16.0517,16.0517,300.0
2008-12-10 14:20:00,16.55,16.55,16.55,16.55,900.0,15.9457,15.9457,15.9457,15.9457,900.0
2008-12-10 14:25:00,16.55,16.55,16.55,16.55,0.0,15.9457,15.9457,15.9457,15.9457,0.0
2008-12-10 14:30:00,16.55,16.55,16.55,16.55,300.0,15.9457,15.9457,15.9457,15.9457,300.0
2008-12-10 14:35:00,16.56,16.61,16.56,16.61,600.0,15.9554,16.0035,15.9554,16.0035,600.0
2008-12-10 14:40:00,16.61,16.61,16.61,16.61,0.0,16.0035,16.0035,16.0035,16.0035,0.0
2008-12-10 14:45:00,16.56,16.56,16.56,16.56,4800.0,15.9554,15.9554,15.9554,15.9554,4800.0
2008-12-10 14:50:00,16.56,16.56,16.56,16.56,0.0,15.9554,15.9554,15.9554,15.9554,0.0
2008-12-10 14:55:00,16.56,16.56,16.56,16.56,0.0,15.9554,15.9554,15.9554,15.9554,0.0
2008-12-10 15:00:00,16.57,16.57,16.57,16.57,300.0,15.965,15.965,15.965,15.965,300.0
2008-12-10 15:05:00,16.54,16.57,16.54,16.56,30900.0,15.9361,15.965,15.9361,15.9554,30900.0
2008-12-10 15:10:00,16.54,16.55,16.54,16.55,12600.0,15.9361,15.9457,15.9361,15.9457,12600.0
2008-12-10 15:15:00,16.58,16.58,16.58,16.58,600.0,15.9746,15.9746,15.9746,15.9746,600.0
2008-12-10 15:20:00,16.58,16.58,16.58,16.58,0.0,15.9746,15.9746,15.9746,15.9746,0.0
2008-12-10 15:25:00,16.58,16.58,16.57,16.57,600.0,15.9746,15.9746,15.965,15.965,600.0
2008-12-10 15:30:00,16.62,16.62,16.54,16.54,4200.0,16.0132,16.0132,15.9361,15.9361,4200.0
2008-12-10 15:35:00,16.55,16.57,16.53,16.53,1500.0,15.9457,15.965,15.9265,15.9265,1500.0
2008-12-10 15:40:00,16.52,16.58,16.52,16.55,6000.0,15.9168,15.9746,15.9168,15.9457,6000.0
2008-12-10 15:45:00,16.57,16.61,16.57,16.6,3000.0,15.965,16.0035,15.965,15.9939,3000.0
2008-12-10 15:50:00,16.63,16.67,16.63,16.63,1800.0,16.0228,16.0613,16.0228,16.0228,1800.0
2008-12-10 15:55:00,16.63,16.67,16.62,16.66,6900.0,16.0228,16.0613,16.0132,16.0517,6900.0
2008-12-10 16:00:00,16.66,16.66,16.66,16.66,0.0,16.0517,16.0517,16.0517,16.0517,0.0
2008-12-10 16:05:00,16.66,16.66,16.66,16.66,0.0,16.0517,16.0517,16.0517,16.0517,0.0
2008-12-10 16:10:00,16.66,16.66,16.66,16.66,0.0,16.0517,16.0517,16.0517,16.0517,0.0
2008-12-11 09:30:00,16.65,16.67,16.59,16.59,6600.0,16.0421,16.0613,15.9843,15.9843,6600.0
2008-12-11 09:35:00,16.59,16.72,16.59,16.72,28200.0,15.9843,16.1095,15.9843,16.1095,28200.0
2008-12-11 09:40:00,16.7,16.7,16.68,16.68,23100.0,16.0902,16.0902,16.071,16.071,23100.0
2008-12-11 09:45:00,16.7,16.75,16.7,16.75,33900.0,16.0902,16.1384,16.0902,16.1384,33900.0
2008-12-11 09:50:00,16.75,16.75,16.75,16.75,0.0,16.1384,16.1384,16.1384,16.1384,0.0
2008-12-11 09:55:00,16.75,16.81,16.75,16.81,3000.0,16.1384,16.1962,16.1384,16.1962,3000.0
2008-12-11 10:00:00,16.82,16.83,16.81,16.82,19500.0,16.2059,16.2155,16.1962,16.2059,19500.0
2008-12-11 10:05:00,16.79,16.79,16.78,16.78,1800.0,16.177,16.177,16.1673,16.1673,1800.0
2008-12-11 10:10:00,16.8,16.81,16.79,16.8,16200.0,16.1866,16.1962,16.177,16.1866,16200.0
2008-12-11 10:15:00,16.78,16.78,16.78,16.78,300.0,16.1673,16.1673,16.1673,16.1673,300.0
2008-12-11 10:20:00,16.82,16.87,16.82,16.87,6000.0,16.2059,16.254,16.2059,16.254,6000.0
2008-12-11 10:25:00,16.87,16.87,16.87,16.87,0.0,16.254,16.254,16.254,16.254,0.0
2008-12-11 10:30:00,16.87,16.87,16.87,16.87,0.0,16.254,16.254,16.254,16.254,0.0
2008-12-11 10:35:00,16.88,16.88,16.82,16.82,7500.0,16.2637,16.2637,16.2059,16.2059,7500.0
2008-12-11 10:40:00,16.81,16.81,16.79,16.79,3000.0,16.1962,16.1962,16.177,16.177,3000.0
2008-12-11 10:45:00,16.79,16.79,16.79,16.79,0.0,16.177,16.177,16.177,16.177,0.0
2008-12-11 10:50:00,16.86,16.86,16.86,16.86,300.0,16.2444,16.2444,16.2444,16.2444,300.0
2008-12-11 10:55:00,16.86,16.86,16.86,16.86,0.0,16.2444,16.2444,16.2444,16.2444,0.0
2008-12-11 11:00:00,16.86,16.86,16.86,16.86,0.0,16.2444,16.2444,16.2444,16.2444,0.0
2008-12-11 11:05:00,16.86,16.86,16.86,16.86,0.0,16.2444,16.2444,16.2444,16.2444,0.0
2008-12-11 11:10:00,16.83,16.83,16.83,16.83,300.0,16.2155,16.2155,16.2155,16.2155,300.0
2008-12-11 11:15:00,16.85,16.85,16.8,16.8,600.0,16.2348,16.2348,16.1866,16.1866,600.0
2008-12-11 11:20:00,16.8,16.81,16.8,16.8,9000.0,16.1866,16.1962,16.1866,16.1866,9000.0
2008-12-11 11:25:00,16.8,16.8,16.8,16.8,0.0,16.1866,16.1866,16.1866,16.1866,0.0
2008-12-11 11:30:00,16.8,16.8,16.8,16.8,0.0,16.1866,16.1866,16.1866,16.1866,0.0
2008-12-11 11:35:00,16.81,16.81,16.81,16.81,900.0,16.1962,16.1962,16.1962,16.1962,900.0
2008-12-11 11:40:00,16.81,16.81,16.81,16.81,0.0,16.1962,16.1962,16.1962,16.1962,0.0
2008-12-11 11:45:00,16.82,16.82,16.82,16.82,600.0,16.2059,16.2059,16.2059,16.2059,600.0
2008-12-11 11:50:00,16.86,16.86,16.86,16.86,600.0,16.2444,16.2444,16.2444,16.2444,600.0
2008-12-11 11:55:00,16.86,16.86,16.86,16.86,300.0,16.2444,16.2444,16.2444,16.2444,300.0
2008-12-11 12:00:00,16.86,16.86,16.86,16.86,0.0,16.2444,16.2444,16.2444,16.2444,0.0
2008-12-11 12:05:00,16.86,16.86,16.86,16.86,0.0,16.2444,16.2444,16.2444,16.2444,0.0
2008-12-11 12:10:00,16.89,16.89,16.89,16.89,300.0,16.2733,16.2733,16.2733,16.2733,300.0
2008-12-11 12:15:00,16.89,16.89,16.89,16.89,0.0,16.2733,16.2733,16.2733,16.2733,0.0
2008-12-11 12:20:00,16.86,16.86,16.86,16.86,600.0,16.2444,16.2444,16.2444,16.2444,600.0
2008-12-11 12:25:00,16.83,16.84,16.83,16.84,900.0,16.2155,16.2251,16.2155,16.2251,900.0
2008-12-11 12:30:00,16.85,16.88,16.85,16.88,900.0,16.2348,16.2637,16.2348,16.2637,900.0
2008-12-11 12:35:00,16.88,16.88,16.88,16.88,300.0,16.2637,16.2637,16.2637,16.2637,300.0
2008-12-11 12:40:00,16.87,16.9,16.87,16.9,600.0,16.254,16.2829,16.254,16.2829,600.0
2008-12-11 12:45:00,16.9,16.9,16.9,16.9,900.0,16.2829,16.2829,16.2829,16.2829,900.0
2008-12-11 12:50:00,16.92,16.92,16.92,16.92,600.0,16.3022,16.3022,16.3022,16.3022,600.0
2008-12-11 12:55:00,16.96,16.96,16.96,16.96,300.0,16.3408,16.3408,16.3408,16.3408,300.0
2008-12-11 13:00:00,16.96,16.96,16.96,16.96,0.0,16.3408,16.3408,16.3408,16.3408,0.0
2008-12-11 13:05:00,16.94,16.95,16.94,16.95,900.0,16.3215,16.3311,16.3215,16.3311,900.0
2008-12-11 13:10:00,16.93,16.93,16.92,16.92,900.0,16.3118,16.3118,16.3022,16.3022,900.0
2008-12-11 13:15:00,16.92,16.92,16.92,16.92,0.0,16.3022,16.3022,16.3022,16.3022,0.0
2008-12-11 13:20:00,16.88,16.88,16.88,16.88,300.0,16.2637,16.2637,16.2637,16.2637,300.0
2008-12-11 13:25:00,16.88,16.88,16.88,16.88,0.0,16.2637,16.2637,16.2637,16.2637,0.0
2008-12-11 13:30:00,16.88,16.88,16.88,16.88,0.0,16.2637,16.2637,16.2637,16.2637,0.0
2008-12-11 13:35:00,16.88,16.88,16.88,16.88,0.0,16.2637,16.2637,16.2637,16.2637,0.0
2008-12-11 13:40:00,16.9,16.9,16.9,16.9,300.0,16.2829,16.2829,16.2829,16.2829,300.0
2008-12-11 13:45:00,16.87,16.87,16.87,16.87,300.0,16.254,16.254,16.254,16.254,300.0
2008-12-11 13:50:00,16.87,16.87,16.87,16.87,0.0,16.254,16.254,16.254,16.254,0.0
2008-12-11 13:55:00,16.87,16.87,16.87,16.87,0.0,16.254,16.254,16.254,16.254,0.0
2008-12-11 14:00:00,16.83,16.83,16.83,16.83,300.0,16.2155,16.2155,16.2155,16.2155,300.0
2008-12-11 14:05:00,16.83,16.83,16.83,16.83,0.0,16.2155,16.2155,16.2155,16.2155,0.0
2008-12-11 14:10:00,16.8,16.8,16.8,16.8,1500.0,16.1866,16.1866,16.1866,16.1866,1500.0
2008-12-11 14:15:00,16.81,16.82,16.81,16.82,29700.0,16.1962,16.2059,16.1962,16.2059,29700.0
2008-12-11 14:20:00,16.82,16.82,16.82,16.82,37200.0,16.2059,16.2059,16.2059,16.2059,37200.0
2008-12-11 14:25:00,16.77,16.77,16.77,16.77,600.0,16.1577,16.1577,16.1577,16.1577,600.0
2008-12-11 14:30:00,16.8,16.8,16.8,16.8,6000.0,16.1866,16.1866,16.1866,16.1866,6000.0
2008-12-11 14:35:00,16.76,16.76,16.75,16.75,2100.0,16.1481,16.1481,16.1384,16.1384,2100.0
2008-12-11 14:40:00,16.76,16.76,16.74,16.74,172500.0,16.1481,16.1481,16.1288,16.1288,172500.0
2008-12-11 14:45:00,16.73,16.73,16.68,16.68,23700.0,16.1191,16.1191,16.071,16.071,23700.0
2008-12-11 14:50:00,16.67,16.68,16.62,16.62,24900.0,16.0613,16.071,16.0132,16.0132,24900.0
2008-12-11 14:55:00,16.62,16.63,16.58,16.58,18000.0,16.0132,16.0228,15.9746,15.9746,18000.0
2008-12-11 15:00:00,16.56,16.56,16.48,16.5,3900.0,15.9554,15.9554,15.8783,15.8975,3900.0
2008-12-11 15:05:00,16.48,16.48,16.46,16.46,2100.0,15.8783,15.8783,15.859,15.859,2100.0
2008-12-11 15:10:00,16.43,16.43,16.43,16.43,300.0,15.8301,15.8301,15.8301,15.8301,300.0
2008-12-11 15:15:00,16.42,16.42,16.41,16.41,900.0,15.8205,15.8205,15.8108,15.8108,900.0
2008-12-11 15:20:00,16.41,16.41,16.41,16.41,0.0,15.8108,15.8108,15.8108,15.8108,0.0
2008-12-11 15:25:00,16.5,16.51,16.46,16.46,6900.0,15.8975,15.9072,15.859,15.859,6900.0
2008-12-11 15:30:00,16.49,16.49,16.48,16.49,900.0,15.8879,15.8879,15.8783,15.8879,900.0
2008-12-11 15:35:00,16.43,16.43,16.41,16.43,3300.0,15.8301,15.8301,15.8108,15.8301,3300.0
2008-12-11 15:40:00,16.41,16.45,16.4,16.45,147000.0,15.8108,15.8494,15.8012,15.8494,147000.0
2008-12-11 15:45:00,16.51,16.51,16.5,16.5,3600.0,15.9072,15.9072,15.8975,15.8975,3600.0
2008-12-11 15:50:00,16.5,16.5,16.5,16.5,3300.0,15.8975,15.8975,15.8975,15.8975,3300.0
2008-12-11 15:55:00,16.49,16.49,16.45,16.46,6600.0,15.8879,15.8879,15.8494,15.859,6600.0
2008-12-11 16:00:00,16.46,16.46,16.46,16.46,0.0,15.859,15.859,15.859,15.859,0.0
2008-12-11 16:05:00,16.46,16.46,16.46,16.46,0.0,15.859,15.859,15.859,15.859,0.0
2008-12-11 16:10:00,16.46,16.46,16.46,16.46,0.0,15.859,15.859,15.859,15.859,0.0
2008-12-12 09:30:00,16.0,16.16,16.0,16.16,39300.0,15.4158,15.57,15.4158,15.57,39300.0
2008-12-12 09:35:00,16.13,16.23,16.13,16.21,10500.0,15.5411,15.6374,15.5411,15.6181,10500.0
2008-12-12 09:40:00,16.22,16.22,16.17,16.21,14700.0,15.6278,15.6278,15.5796,15.6181,14700.0
2008-12-12 09:45:00,16.2,16.2,16.14,16.14,11700.0,15.6085,15.6085,15.5507,15.5507,11700.0
2008-12-12 09:50:00,16.2,16.3,16.2,16.3,20400.0,15.6085,15.7048,15.6085,15.7048,20400.0
2008-12-12 09:55:00,16.34,16.44,16.33,16.44,1200.0,15.7434,15.8397,15.7338,15.8397,1200.0
2008-12-12 10:00:00,16.41,16.47,16.39,16.47,3600.0,15.8108,15.8686,15.7916,15.8686,3600.0
2008-12-12 10:05:00,16.46,16.46,16.46,16.46,12000.0,15.859,15.859,15.859,15.859,12000.0
2008-12-12 10:10:00,16.42,16.42,16.42,16.42,600.0,15.8205,15.8205,15.8205,15.8205,600.0
2008-12-12 10:15:00,16.41,16.41,16.34,16.36,19200.0,15.8108,15.8108,15.7434,15.7627,19200.0
2008-12-12 10:20:00,16.41,16.41,16.4,16.4,12300.0,15.8108,15.8108,15.8012,15.8012,12300.0
2008-12-12 10:25:00,16.37,16.39,16.37,16.39,1500.0,15.7723,15.7916,15.7723,15.7916,1500.0
2008-12-12 10:30:00,16.44,16.44,16.38,16.38,5700.0,15.8397,15.8397,15.7819,15.7819,5700.0
2008-12-12 10:35:00,16.4,16.4,16.4,16.4,300.0,15.8012,15.8012,15.8012,15.8012,300.0
2008-12-12 10:40:00,16.46,16.5,16.46,16.5,2400.0,15.859,15.8975,15.859,15.8975,2400.0
2008-12-12 10:45:00,16.53,16.53,16.52,16.52,3300.0,15.9265,15.9265,15.9168,15.9168,3300.0
2008-12-12 10:50:00,16.53,16.54,16.53,16.54,1200.0,15.9265,15.9361,15.9265,15.9361,1200.0
2008-12-12 10:55:00,16.61,16.65,16.61,16.63,1800.0,16.0035,16.0421,16.0035,16.0228,1800.0
2008-12-12 11:00:00,16.63,16.63,16.63,16.63,300.0,16.0228,16.0228,16.0228,16.0228,300.0
2008-12-12 11:05:00,16.61,16.66,16.61,16.66,5400.0,16.0035,16.0517,16.0035,16.0517,5400.0
2008-12-12 11:10:00,16.66,16.66,16.66,16.66,0.0,16.0517,16.0517,16.0517,16.0517,0.0
2008-12-12 11:15:00,16.52,16.52,16.49,16.52,3300.0,15.9168,15.9168,15.8879,15.9168,3300.0
2008-12-12 11:20:00,16.52,16.53,16.5,16.5,8100.0,15.9168,15.9265,15.8975,15.8975,8100.0
2008-12-12 11:25:00,16.51,16.51,16.46,16.46,3900.0,15.9072,15.9072,15.859,15.859,3900.0
2008-12-12 11:30:00,16.43,16.47,16.42,16.47,2400.0,15.8301,15.8686,15.8205,15.8686,2400.0
2008-12-12 11:35:00,16.48,16.49,16.48,16.48,31200.0,15.8783,15.8879,15.8783,15.8783,31200.0
2008-12-12 11:40:00,16.42,16.43,16.42,16.42,3300.0,15.8205,15.8301,15.8205,15.8205,3300.0
2008-12-12 11:45:00,16.44,16.44,16.44,16.44,300.0,15.8397,15.8397,15.8397,15.8397,300.0
2008-12-12 11:50:00,16.48,16.48,16.48,16.48,600.0,15.8783,15.8783,15.8783,15.8783,600.0
2008-12-12 11:55:00,16.47,16.47,16.46,16.46,1500.0,15.8686,15.8686,15.859,15.859,1500.0
2008-12-12 12:00:00,16.53,16.53,16.53,16.53,7200.0,15.9265,15.9265,15.9265,15.9265,7200.0
2008-12-12 12:05:00,16.51,16.51,16.51,16.51,900.0,15.9072,15.9072,15.9072,15.9072,900.0
2008-12-12 12:10:00,16.51,16.51,16.49,16.49,1200.0,15.9072,15.9072,15.8879,15.8879,1200.0
2008-12-12 12:15:00,16.48,16.51,16.48,16.51,600.0,15.8783,15.9072,15.8783,15.9072,600.0
2008-12-12 12:20:00,16.53,16.53,16.53,16.53,300.0,15.9265,15.9265,15.9265,15.9265,300.0
2008-12-12 12:25:00,16.53,16.53,16.53,16.53,900.0,15.9265,15.9265,15.9265,15.9265,900.0
2008-12-12 12:30:00,16.51,16.51,16.49,16.49,18300.0,15.9072,15.9072,15.8879,15.8879,18300.0
2008-12-12 12:35:00,16.57,16.57,16.57,16.57,1200.0,15.965,15.965,15.965,15.965,1200.0
2008-12-12 12:40:00,16.57,16.57,16.57,16.57,0.0,15.965,15.965,15.965,15.965,0.0
2008-12-12 12:45:00,16.57,16.57,16.57,16.57,0.0,15.965,15.965,15.965,15.965,0.0
2008-12-12 12:50:00,16.57,16.58,16.57,16.58,600.0,15.965,15.9746,15.965,15.9746,600.0
2008-12-12 12:55:00,16.72,16.72,16.72,16.72,300.0,16.1095,16.1095,16.1095,16.1095,300.0
2008-12-12 13:00:00,16.66,16.67,16.66,16.67,900.0,16.0517,16.0613,16.0517,16.0613,900.0
2008-12-12 13:05:00,16.62,16.62,16.62,16.62,1800.0,16.0132,16.0132,16.0132,16.0132,1800.0
2008-12-12 13:10:00,16.62,16.62,16.62,16.62,0.0,16.0132,16.0132,16.0132,16.0132,0.0
2008-12-12 13:15:00,16.66,16.66,16.66,16.66,900.0,16.0517,16.0517,16.0517,16.0517,900.0
2008-12-12 13:20:00,16.68,16.68,16.67,16.67,600.0,16.071,16.071,16.0613,16.0613,600.0
2008-12-12 13:25:00,16.67,16.67,16.67,16.67,0.0,16.0613,16.0613,16.0613,16.0613,0.0
2008-12-12 13:30:00,16.65,16.65,16.65,16.65,3300.0,16.0421,16.0421,16.0421,16.0421,3300.0
2008-12-12 13:35:00,16.65,16.65,16.65,16.65,0.0,16.0421,16.0421,16.0421,16.0421,0.0
2008-12-12 13:40:00,16.55,16.55,16.52,16.54,3600.0,15.9457,15.9457,15.9168,15.9361,3600.0
2008-12-12 13:45:00,16.56,16.56,16.56,16.56,900.0,15.9554,15.9554,15.9554,15.9554,900.0
2008-12-12 13:50:00,16.56,16.56,16.56,16.56,0.0,15.9554,15.9554,15.9554,15.9554,0.0
2008-12-12 13:55:00,16.56,16.56,16.56,16.56,300.0,15.9554,15.9554,15.9554,15.9554,300.0
2008-12-12 14:00:00,16.63,16.63,16.63,16.63,300.0,16.0228,16.0228,16.0228,16.0228,300.0
2008-12-12 14:05:00,16.63,16.63,16.63,16.63,300.0,16.0228,16.0228,16.0228,16.0228,300.0
2008-12-12 14:10:00,16.65,16.65,16.6,16.6,1800.0,16.0421,16.0421,15.9939,15.9939,1800.0
2008-12-12 14:15:00,16.63,16.63,16.56,16.56,1800.0,16.0228,16.0228,15.9554,15.9554,1800.0
2008-12-12 14:20:00,16.56,16.56,16.56,16.56,0.0,15.9554,15.9554,15.9554,15.9554,0.0
2008-12-12 14:25:00,16.56,16.56,16.56,16.56,0.0,15.9554,15.9554,15.9554,15.9554,0.0
2008-12-12 14:30:00,16.5,16.5,16.5,16.5,4500.0,15.8975,15.8975,15.8975,15.8975,4500.0
2008-12-12 14:35:00,16.53,16.64,16.53,16.64,3600.0,15.9265,16.0324,15.9265,16.0324,3600.0
2008-12-12 14:40:00,16.64,16.65,16.63,16.65,900.0,16.0324,16.0421,16.0228,16.0421,900.0
2008-12-12 14:45:00,16.65,16.65,16.65,16.65,0.0,16.0421,16.0421,16.0421,16.0421,0.0
2008-12-12 14:50:00,16.73,16.73,16.71,16.71,600.0,16.1191,16.1191,16.0999,16.0999,600.0
2008-12-12 14:55:00,16.72,16.74,16.72,16.72,1200.0,16.1095,16.1288,16.1095,16.1095,1200.0
2008-12-12 15:00:00,16.73,16.8,16.73,16.77,3000.0,16.1191,16.1866,16.1191,16.1577,3000.0
2008-12-12 15:05:00,16.78,16.78,16.73,16.75,1800.0,16.1673,16.1673,16.1191,16.1384,1800.0
2008-12-12 15:10:00,16.72,16.72,16.67,16.67,2100.0,16.1095,16.1095,16.0613,16.0613,2100.0
2008-12-12 15:15:00,16.66,16.67,16.61,16.61,7800.0,16.0517,16.0613,16.0035,16.0035,7800.0
2008-12-12 15:20:00,16.71,16.71,16.71,16.71,3600.0,16.0999,16.0999,16.0999,16.0999,3600.0
2008-12-12 15:25:00,16.61,16.63,16.61,16.63,1500.0,16.0035,16.0228,16.0035,16.0228,1500.0
2008-12-12 15:30:00,16.68,16.68,16.66,16.66,900.0,16.071,16.071,16.0517,16.0517,900.0
2008-12-12 15:35:00,16.65,16.65,16.65,16.65,900.0,16.0421,16.0421,16.0421,16.0421,900.0
2008-12-12 15:40:00,16.71,16.73,16.7,16.7,5700.0,16.0999,16.1191,16.0902,16.0902,5700.0
2008-12-12 15:45:00,16.65,16.66,16.65,16.66,1200.0,16.0421,16.0517,16.0421,16.0517,1200.0
2008-12-12 15:50:00,16.74,16.75,16.74,16.75,6300.0,16.1288,16.1384,16.1288,16.1384,6300.0
2008-12-12 15:55:00,16.72,16.79,16.72,16.78,11100.0,16.1095,16.177,16.1095,16.1673,11100.0
2008-12-12 16:00:00,16.78,16.78,16.78,16.78,0.0,16.1673,16.1673,16.1673,16.1673,0.0
2008-12-12 16:05:00,16.78,16.78,16.78,16.78,0.0,16.1673,16.1673,16.1673,16.1673,0.0
2008-12-12 16:10:00,16.78,16.78,16.78,16.78,0.0,16.1673,16.1673,16.1673,16.1673,0.0
2008-12-15 09:30:00,16.72,16.87,16.6,16.87,6000.0,16.1095,16.254,15.9939,16.254,6000.0
2008-12-15 09:35:00,16.76,16.84,16.71,16.84,6600.0,16.1481,16.2251,16.0999,16.2251,6600.0
2008-12-15 09:40:00,16.75,16.75,16.74,16.74,3600.0,16.1384,16.1384,16.1288,16.1288,3600.0
2008-12-15 09:45:00,16.74,16.74,16.74,16.74,0.0,16.1288,16.1288,16.1288,16.1288,0.0
2008-12-15 09:50:00,16.74,16.74,16.74,16.74,0.0,16.1288,16.1288,16.1288,16.1288,0.0
2008-12-15 09:55:00,16.68,16.69,16.68,16.69,1200.0,16.071,16.0806,16.071,16.0806,1200.0
2008-12-15 10:00:00,16.65,16.65,16.64,16.64,600.0,16.0421,16.0421,16.0324,16.0324,600.0
2008-12-15 10:05:00,16.7,16.7,16.7,16.7,300.0,16.0902,16.0902,16.0902,16.0902,300.0
2008-12-15 10:10:00,16.6,16.6,16.57,16.57,15300.0,15.9939,15.9939,15.965,15.965,15300.0
2008-12-15 10:15:00,16.57,16.57,16.57,16.57,0.0,15.965,15.965,15.965,15.965,0.0
2008-12-15 10:20:00,16.56,16.56,16.56,16.56,600.0,15.9554,15.9554,15.9554,15.9554,600.0
2008-12-15 10:25:00,16.56,16.56,16.56,16.56,0.0,15.9554,15.9554,15.9554,15.9554,0.0
2008-12-15 10:30:00,16.57,16.57,16.56,16.56,1800.0,15.965,15.965,15.9554,15.9554,1800.0
2008-12-15 10:35:00,16.54,16.54,16.54,16.54,300.0,15.9361,15.9361,15.9361,15.9361,300.0
2008-12-15 10:40:00,16.54,16.54,16.54,16.54,0.0,15.9361,15.9361,15.9361,15.9361,0.0
2008-12-15 10:45:00,16.54,16.54,16.54,16.54,0.0,15.9361,15.9361,15.9361,15.9361,0.0
2008-12-15 10:50:00,16.44,16.44,16.41,16.41,4500.0,15.8397,15.8397,15.8108,15.8108,4500.0
2008-12-15 10:55:00,16.43,16.44,16.43,16.43,15600.0,15.8301,15.8397,15.8301,15.8301,15600.0
2008-12-15 11:00:00,16.38,16.38,16.37,16.37,3300.0,15.7819,15.7819,15.7723,15.7723,3300.0
2008-12-15 11:05:00,16.37,16.37,16.37,16.37,0.0,15.7723,15.7723,15.7723,15.7723,0.0
2008-12-15 11:10:00,16.37,16.37,16.37,16.37,0.0,15.7723,15.7723,15.7723,15.7723,0.0
2008-12-15 11:15:00,16.48,16.49,16.45,16.45,10800.0,15.8783,15.8879,15.8494,15.8494,10800.0
2008-12-15 11:20:00,16.47,16.51,16.47,16.51,1500.0,15.8686,15.9072,15.8686,15.9072,1500.0
2008-12-15 11:25:00,16.48,16.48,16.48,16.48,300.0,15.8783,15.8783,15.8783,15.8783,300.0
2008-12-15 11:30:00,16.47,16.47,16.45,16.45,1200.0,15.8686,15.8686,15.8494,15.8494,1200.0
2008-12-15 11:35:00,16.44,16.45,16.44,16.45,600.0,15.8397,15.8494,15.8397,15.8494,600.0
2008-12-15 11:40:00,16.49,16.49,16.49,16.49,7800.0,15.8879,15.8879,15.8879,15.8879,7800.0
2008-12-15 11:45:00,16.5,16.51,16.49,16.51,36900.0,15.8975,15.9072,15.8879,15.9072,36900.0
2008-12-15 11:50:00,16.51,16.51,16.51,16.51,0.0,15.9072,15.9072,15.9072,15.9072,0.0
2008-12-15 11:55:00,16.53,16.54,16.53,16.54,5400.0,15.9265,15.9361,15.9265,15.9361,5400.0
2008-12-15 12:00:00,16.53,16.54,16.53,16.54,3300.0,15.9265,15.9361,15.9265,15.9361,3300.0
2008-12-15 12:05:00,16.54,16.54,16.54,16.54,0.0,15.9361,15.9361,15.9361,15.9361,0.0
2008-12-15 12:10:00,16.58,16.58,16.58,16.58,300.0,15.9746,15.9746,15.9746,15.9746,300.0
2008-12-15 12:15:00,16.53,16.53,16.53,16.53,9300.0,15.9265,15.9265,15.9265,15.9265,9300.0
2008-12-15 12:20:00,16.53,16.55,16.53,16.55,900.0,15.9265,15.9457,15.9265,15.9457,900.0
2008-12-15 12:25:00,16.55,16.55,16.55,16.55,0.0,15.9457,15.9457,15.9457,15.9457,0.0
2008-12-15 12:30:00,16.56,16.57,16.56,16.57,75000.0,15.9554,15.965,15.9554,15.965,75000.0
2008-12-15 12:35:00,16.57,16.57,16.57,16.57,0.0,15.965,15.965,15.965,15.965,0.0
2008-12-15 12:40:00,16.53,16.53,16.53,16.53,12000.0,15.9265,15.9265,15.9265,15.9265,12000.0
2008-12-15 12:45:00,16.53,16.53,16.53,16.53,600.0,15.9265,15.9265,15.9265,15.9265,600.0
2008-12-15 12:50:00,16.53,16.53,16.53,16.53,0.0,15.9265,15.9265,15.9265,15.9265,0.0
2008-12-15 12:55:00,16.53,16.53,16.53,16.53,0.0,15.9265,15.9265,15.9265,15.9265,0.0
2008-12-15 13:00:00,16.52,16.52,16.52,16.52,13500.0,15.9168,15.9168,15.9168,15.9168,13500.0
2008-12-15 13:05:00,16.48,16.48,16.45,16.45,1200.0,15.8783,15.8783,15.8494,15.8494,1200.0
2008-12-15 13:10:00,16.45,16.45,16.43,16.43,6300.0,15.8494,15.8494,15.8301,15.8301,6300.0
2008-12-15 13:15:00,16.45,16.46,16.45,16.46,12900.0,15.8494,15.859,15.8494,15.859,12900.0
2008-12-15 13:20:00,16.46,16.46,16.46,16.46,0.0,15.859,15.859,15.859,15.859,0.0
2008-12-15 13:25:00,16.5,16.5,16.5,16.5,3600.0,15.8975,15.8975,15.8975,15.8975,3600.0
2008-12-15 13:30:00,16.48,16.5,16.48,16.5,900.0,15.8783,15.8975,15.8783,15.8975,900.0
2008-12-15 13:35:00,16.5,16.5,16.5,16.5,0.0,15.8975,15.8975,15.8975,15.8975,0.0
2008-12-15 13:40:00,16.5,16.5,16.5,16.5,0.0,15.8975,15.8975,15.8975,15.8975,0.0
2008-12-15 13:45:00,16.52,16.53,16.52,16.53,600.0,15.9168,15.9265,15.9168,15.9265,600.0
2008-12-15 13:50:00,16.5,16.5,16.5,16.5,600.0,15.8975,15.8975,15.8975,15.8975,600.0
2008-12-15 13:55:00,16.5,16.5,16.5,16.5,600.0,15.8975,15.8975,15.8975,15.8975,600.0
2008-12-15 14:00:00,16.51,16.56,16.51,16.56,2100.0,15.9072,15.9554,15.9072,15.9554,2100.0
2008-12-15 14:05:00,16.52,16.52,16.52,16.52,600.0,15.9168,15.9168,15.9168,15.9168,600.0
2008-12-15 14:10:00,16.49,16.49,16.47,16.47,600.0,15.8879,15.8879,15.8686,15.8686,600.0
2008-12-15 14:15:00,16.47,16.47,16.47,16.47,0.0,15.8686,15.8686,15.8686,15.8686,0.0
2008-12-15 14:20:00,16.51,16.51,16.51,16.51,300.0,15.9072,15.9072,15.9072,15.9072,300.0
2008-12-15 14:25:00,16.51,16.51,16.51,16.51,0.0,15.9072,15.9072,15.9072,15.9072,0.0
2008-12-15 14:30:00,16.43,16.43,16.43,16.43,300.0,15.8301,15.8301,15.8301,15.8301,300.0
2008-12-15 14:35:00,16.43,16.43,16.43,16.43,0.0,15.8301,15.8301,15.8301,15.8301,0.0
2008-12-15 14:40:00,16.43,16.43,16.43,16.43,0.0,15.8301,15.8301,15.8301,15.8301,0.0
2008-12-15 14:45:00,16.43,16.46,16.43,16.45,1800.0,15.8301,15.859,15.8301,15.8494,1800.0
2008-12-15 14:50:00,16.45,16.45,16.45,16.45,300.0,15.8494,15.8494,15.8494,15.8494,300.0
2008-12-15 14:55:00,16.43,16.44,16.43,16.44,4500.0,15.8301,15.8397,15.8301,15.8397,4500.0
2008-12-15 15:00:00,16.44,16.44,16.44,16.44,2100.0,15.8397,15.8397,15.8397,15.8397,2100.0
2008-12-15 15:05:00,16.43,16.45,16.43,16.44,2100.0,15.8301,15.8494,15.8301,15.8397,2100.0
2008-12-15 15:10:00,16.4,16.4,16.36,16.37,1200.0,15.8012,15.8012,15.7627,15.7723,1200.0
2008-12-15 15:15:00,16.35,16.35,16.33,16.33,1200.0,15.753,15.753,15.7338,15.7338,1200.0
2008-12-15 15:20:00,16.3,16.33,16.3,16.33,20400.0,15.7048,15.7338,15.7048,15.7338,20400.0
2008-12-15 15:25:00,16.33,16.33,16.31,16.32,3600.0,15.7338,15.7338,15.7145,15.7241,3600.0
2008-12-15 15:30:00,16.32,16.33,16.3,16.33,4800.0,15.7241,15.7338,15.7048,15.7338,4800.0
2008-12-15 15:35:00,16.41,16.48,16.41,16.44,5100.0,15.8108,15.8783,15.8108,15.8397,5100.0
2008-12-15 15:40:00,16.47,16.57,16.47,16.53,16800.0,15.8686,15.965,15.8686,15.9265,16800.0
2008-12-15 15:45:00,16.51,16.51,16.51,16.51,300.0,15.9072,15.9072,15.9072,15.9072,300.0
2008-12-15 15:50:00,16.49,16.49,16.42,16.42,4500.0,15.8879,15.8879,15.8205,15.8205,4500.0
2008-12-15 15:55:00,16.45,16.46,16.43,16.43,3000.0,15.8494,15.859,15.8301,15.8301,3000.0
2008-12-15 16:00:00,16.43,16.43,16.43,16.43,0.0,15.8301,15.8301,15.8301,15.8301,0.0
2008-12-15 16:05:00,16.43,16.43,16.43,16.43,0.0,15.8301,15.8301,15.8301,15.8301,0.0
2008-12-15 16:10:00,16.43,16.43,16.43,16.43,0.0,15.8301,15.8301,15.8301,15.8301,0.0
2008-12-16 09:30:00,16.74,16.74,16.59,16.73,9600.0,16.1288,16.1288,15.9843,16.1191,9600.0
2008-12-16 09:35:00,16.75,16.8,16.75,16.8,4500.0,16.1384,16.1866,16.1384,16.1866,4500.0
2008-12-16 09:40:00,16.78,16.79,16.77,16.79,1500.0,16.1673,16.177,16.1577,16.177,1500.0
2008-12-16 09:45:00,16.79,16.79,16.79,16.79,0.0,16.177,16.177,16.177,16.177,0.0
2008-12-16 09:50:00,16.77,16.78,16.75,16.75,3900.0,16.1577,16.1673,16.1384,16.1384,3900.0
2008-12-16 09:55:00,16.75,16.75,16.75,16.75,0.0,16.1384,16.1384,16.1384,16.1384,0.0
2008-12-16 10:00:00,16.76,16.76,16.76,16.76,300.0,16.1481,16.1481,16.1481,16.1481,300.0
2008-12-16 10:05:00,16.78,16.81,16.78,16.81,2100.0,16.1673,16.1962,16.1673,16.1962,2100.0
2008-12-16 10:10:00,16.8,16.8,16.79,16.79,3600.0,16.1866,16.1866,16.177,16.177,3600.0
2008-12-16 10:15:00,16.8,16.8,16.78,16.78,15000.0,16.1866,16.1866,16.1673,16.1673,15000.0
2008-12-16 10:20:00,16.78,16.78,16.76,16.76,900.0,16.1673,16.1673,16.1481,16.1481,900.0
2008-12-16 10:25:00,16.82,16.82,16.82,16.82,300.0,16.2059,16.2059,16.2059,16.2059,300.0
2008-12-16 10:30:00,16.8,16.8,16.8,16.8,600.0,16.1866,16.1866,16.1866,16.1866,600.0
2008-12-16 10:35:00,16.81,16.81,16.81,16.81,900.0,16.1962,16.1962,16.1962,16.1962,900.0
2008-12-16 10:40:00,16.76,16.76,16.76,16.76,300.0,16.1481,16.1481,16.1481,16.1481,300.0
2008-12-16 10:45:00,16.77,16.78,16.76,16.76,3300.0,16.1577,16.1673,16.1481,16.1481,3300.0
2008-12-16 10:50:00,16.78,16.78,16.78,16.78,300.0,16.1673,16.1673,16.1673,16.1673,300.0
2008-12-16 10:55:00,16.77,16.77,16.77,16.77,36000.0,16.1577,16.1577,16.1577,16.1577,36000.0
2008-12-16 11:00:00,16.76,16.78,16.76,16.78,1200.0,16.1481,16.1673,16.1481,16.1673,1200.0
2008-12-16 11:05:00,16.8,16.83,16.8,16.83,1200.0,16.1866,16.2155,16.1866,16.2155,1200.0
2008-12-16 11:10:00,16.8,16.8,16.8,16.8,1500.0,16.1866,16.1866,16.1866,16.1866,1500.0
2008-12-16 11:15:00,16.78,16.79,16.78,16.79,40800.0,16.1673,16.177,16.1673,16.177,40800.0
2008-12-16 11:20:00,16.79,16.79,16.79,16.79,0.0,16.177,16.177,16.177,16.177,0.0
2008-12-16 11:25:00,16.83,16.83,16.82,16.82,600.0,16.2155,16.2155,16.2059,16.2059,600.0
2008-12-16 11:30:00,16.87,16.88,16.87,16.88,14400.0,16.254,16.2637,16.254,16.2637,14400.0
2008-12-16 11:35:00,16.91,16.91,16.89,16.9,1200.0,16.2926,16.2926,16.2733,16.2829,1200.0
2008-12-16 11:40:00,16.9,16.9,16.9,16.9,0.0,16.2829,16.2829,16.2829,16.2829,0.0
2008-12-16 11:45:00,16.9,16.9,16.9,16.9,0.0,16.2829,16.2829,16.2829,16.2829,0.0
2008-12-16 11:50:00,16.95,16.95,16.92,16.93,2700.0,16.3311,16.3311,16.3022,16.3118,2700.0
2008-12-16 11:55:00,16.93,16.93,16.93,16.93,2700.0,16.3118,16.3118,16.3118,16.3118,2700.0
2008-12-16 12:00:00,16.9,16.9,16.9,16.9,900.0,16.2829,16.2829,16.2829,16.2829,900.0
2008-12-16 12:05:00,16.91,16.91,16.91,16.91,1200.0,16.2926,16.2926,16.2926,16.2926,1200.0
2008-12-16 12:10:00,16.91,16.91,16.91,16.91,0.0,16.2926,16.2926,16.2926,16.2926,0.0
2008-12-16 12:15:00,16.93,16.94,16.93,16.94,1200.0,16.3118,16.3215,16.3118,16.3215,1200.0
2008-12-16 12:20:00,16.94,16.94,16.94,16.94,0.0,16.3215,16.3215,16.3215,16.3215,0.0
2008-12-16 12:25:00,16.94,16.94,16.94,16.94,0.0,16.3215,16.3215,16.3215,16.3215,0.0
2008-12-16 12:30:00,16.92,16.92,16.92,16.92,6600.0,16.3022,16.3022,16.3022,16.3022,6600.0
2008-12-16 12:35:00,16.92,16.92,16.92,16.92,0.0,16.3022,16.3022,16.3022,16.3022,0.0
2008-12-16 12:40:00,16.92,16.92,16.92,16.92,300.0,16.3022,16.3022,16.3022,16.3022,300.0
2008-12-16 12:45:00,16.92,16.92,16.92,16.92,300.0,16.3022,16.3022,16.3022,16.3022,300.0
2008-12-16 12:50:00,16.91,16.91,16.91,16.91,1200.0,16.2926,16.2926,16.2926,16.2926,1200.0
2008-12-16 12:55:00,16.89,16.89,16.89,16.89,300.0,16.2733,16.2733,16.2733,16.2733,300.0
2008-12-16 13:00:00,16.86,16.86,16.85,16.85,2100.0,16.2444,16.2444,16.2348,16.2348,2100.0
2008-12-16 13:05:00,16.84,16.85,16.84,16.84,900.0,16.2251,16.2348,16.2251,16.2251,900.0
2008-12-16 13:10:00,16.85,16.85,16.85,16.85,600.0,16.2348,16.2348,16.2348,16.2348,600.0
2008-12-16 13:15:00,16.85,16.85,16.85,16.85,0.0,16.2348,16.2348,16.2348,16.2348,0.0
2008-12-16 13:20:00,16.85,16.85,16.85,16.85,300.0,16.2348,16.2348,16.2348,16.2348,300.0
2008-12-16 13:25:00,16.85,16.85,16.85,16.85,0.0,16.2348,16.2348,16.2348,16.2348,0.0
2008-12-16 13:30:00,16.85,16.85,16.85,16.85,300.0,16.2348,16.2348,16.2348,16.2348,300.0
2008-12-16 13:35:00,16.86,16.86,16.86,16.86,1500.0,16.2444,16.2444,16.2444,16.2444,1500.0
2008-12-16 13:40:00,16.86,16.86,16.86,16.86,1200.0,16.2444,16.2444,16.2444,16.2444,1200.0
2008-12-16 13:45:00,16.86,16.86,16.86,16.86,300.0,16.2444,16.2444,16.2444,16.2444,300.0
2008-12-16 13:50:00,16.87,16.87,16.87,16.87,1200.0,16.254,16.254,16.254,16.254,1200.0
2008-12-16 13:55:00,16.88,16.88,16.88,16.88,21600.0,16.2637,16.2637,16.2637,16.2637,21600.0
2008-12-16 14:00:00,16.87,16.88,16.87,16.88,24600.0,16.254,16.2637,16.254,16.2637,24600.0
2008-12-16 14:05:00,16.89,16.89,16.89,16.89,2100.0,16.2733,16.2733,16.2733,16.2733,2100.0
2008-12-16 14:10:00,16.92,16.92,16.9,16.9,600.0,16.3022,16.3022,16.2829,16.2829,600.0
2008-12-16 14:15:00,16.88,16.88,16.88,16.88,300.0,16.2637,16.2637,16.2637,16.2637,300.0
2008-12-16 14:20:00,16.89,17.05,16.89,16.94,14100.0,16.2733,16.4275,16.2733,16.3215,14100.0
2008-12-16 14:25:00,16.91,16.92,16.91,16.92,3300.0,16.2926,16.3022,16.2926,16.3022,3300.0
2008-12-16 14:30:00,17.04,17.04,17.04,17.04,900.0,16.4178,16.4178,16.4178,16.4178,900.0
2008-12-16 14:35:00,17.05,17.1,17.05,17.1,4200.0,16.4275,16.4756,16.4275,16.4756,4200.0
2008-12-16 14:40:00,17.08,17.08,17.02,17.02,3300.0,16.4564,16.4564,16.3986,16.3986,3300.0
2008-12-16 14:45:00,16.95,16.96,16.95,16.96,1800.0,16.3311,16.3408,16.3311,16.3408,1800.0
2008-12-16 14:50:00,16.95,17.01,16.94,17.0,62700.0,16.3311,16.3889,16.3215,16.3793,62700.0
2008-12-16 14:55:00,16.99,17.0,16.96,16.98,34500.0,16.3697,16.3793,16.3408,16.36,34500.0
2008-12-16 15:00:00,17.0,17.0,16.9,16.9,63600.0,16.3793,16.3793,16.2829,16.2829,63600.0
2008-12-16 15:05:00,16.93,17.09,16.93,17.09,11400.0,16.3118,16.466,16.3118,16.466,11400.0
2008-12-16 15:10:00,17.09,17.17,17.09,17.17,3000.0,16.466,16.5431,16.466,16.5431,3000.0
2008-12-16 15:15:00,17.21,17.25,17.21,17.25,10500.0,16.5816,16.6202,16.5816,16.6202,10500.0
2008-12-16 15:20:00,17.28,17.3,17.28,17.29,2700.0,16.6491,16.6683,16.6491,16.6587,2700.0
2008-12-16 15:25:00,17.31,17.31,17.26,17.28,2700.0,16.678,16.678,16.6298,16.6491,2700.0
2008-12-16 15:30:00,17.3,17.33,17.28,17.33,4500.0,16.6683,16.6972,16.6491,16.6972,4500.0
2008-12-16 15:35:00,17.29,17.31,17.26,17.28,54300.0,16.6587,16.678,16.6298,16.6491,54300.0
2008-12-16 15:40:00,17.28,17.29,17.24,17.24,49200.0,16.6491,16.6587,16.6105,16.6105,49200.0
2008-12-16 15:45:00,17.26,17.29,17.22,17.22,82500.0,16.6298,16.6587,16.5913,16.5913,82500.0
2008-12-16 15:50:00,17.21,17.3,17.2,17.3,9300.0,16.5816,16.6683,16.572,16.6683,9300.0
2008-12-16 15:55:00,17.3,17.37,17.3,17.37,20700.0,16.6683,16.7358,16.6683,16.7358,20700.0
2008-12-17 09:30:00,17.09,17.26,17.09,17.26,8400.0,16.466,16.6298,16.466,16.6298,8400.0
2008-12-17 09:35:00,17.24,17.37,17.24,17.37,15300.0,16.6105,16.7358,16.6105,16.7358,15300.0
2008-12-17 09:40:00,17.38,17.38,17.37,17.37,3000.0,16.7454,16.7454,16.7358,16.7358,3000.0
2008-12-17 09:45:00,17.37,17.41,17.37,17.41,1800.0,16.7358,16.7743,16.7358,16.7743,1800.0
2008-12-17 09:50:00,17.41,17.41,17.41,17.41,0.0,16.7743,16.7743,16.7743,16.7743,0.0
2008-12-17 09:55:00,17.49,17.49,17.49,17.49,6000.0,16.8514,16.8514,16.8514,16.8514,6000.0
2008-12-17 10:00:00,17.47,17.47,17.47,17.47,300.0,16.8321,16.8321,16.8321,16.8321,300.0
2008-12-17 10:05:00,17.41,17.41,17.41,17.41,300.0,16.7743,16.7743,16.7743,16.7743,300.0
2008-12-17 10:10:00,17.39,17.39,17.38,17.38,600.0,16.7551,16.7551,16.7454,16.7454,600.0
2008-12-17 10:15:00,17.43,17.43,17.43,17.43,1200.0,16.7936,16.7936,16.7936,16.7936,1200.0
2008-12-17 10:20:00,17.43,17.43,17.43,17.43,0.0,16.7936,16.7936,16.7936,16.7936,0.0
2008-12-17 10:25:00,17.43,17.43,17.43,17.43,0.0,16.7936,16.7936,16.7936,16.7936,0.0
2008-12-17 10:30:00,17.43,17.43,17.43,17.43,0.0,16.7936,16.7936,16.7936,16.7936,0.0
2008-12-17 10:35:00,17.43,17.43,17.43,17.43,0.0,16.7936,16.7936,16.7936,16.7936,0.0
2008-12-17 10:40:00,17.43,17.43,17.43,17.43,300.0,16.7936,16.7936,16.7936,16.7936,300.0
2008-12-17 10:45:00,17.43,17.43,17.43,17.43,0.0,16.7936,16.7936,16.7936,16.7936,0.0
2008-12-17 10:50:00,17.49,17.49,17.48,17.48,1500.0,16.8514,16.8514,16.8418,16.8418,1500.0
2008-12-17 10:55:00,17.48,17.48,17.48,17.48,300.0,16.8418,16.8418,16.8418,16.8418,300.0
2008-12-17 11:00:00,17.47,17.47,17.47,17.47,600.0,16.8321,16.8321,16.8321,16.8321,600.0
2008-12-17 11:05:00,17.47,17.47,17.47,17.47,0.0,16.8321,16.8321,16.8321,16.8321,0.0
2008-12-17 11:10:00,17.46,17.48,17.46,17.47,2100.0,16.8225,16.8418,16.8225,16.8321,2100.0
2008-12-17 11:15:00,17.48,17.48,17.47,17.47,600.0,16.8418,16.8418,16.8321,16.8321,600.0
2008-12-17 11:20:00,17.46,17.46,17.46,17.46,300.0,16.8225,16.8225,16.8225,16.8225,300.0
2008-12-17 11:25:00,17.47,17.47,17.44,17.44,900.0,16.8321,16.8321,16.8032,16.8032,900.0
2008-12-17 11:30:00,17.46,17.47,17.46,17.47,1500.0,16.8225,16.8321,16.8225,16.8321,1500.0
2008-12-17 11:35:00,17.42,17.45,17.42,17.45,900.0,16.784,16.8129,16.784,16.8129,900.0
2008-12-17 11:40:00,17.5,17.5,17.5,17.5,300.0,16.861,16.861,16.861,16.861,300.0
2008-12-17 11:45:00,17.53,17.54,17.53,17.54,16200.0,16.8899,16.8996,16.8899,16.8996,16200.0
2008-12-17 11:50:00,17.54,17.54,17.54,17.54,0.0,16.8996,16.8996,16.8996,16.8996,0.0
2008-12-17 11:55:00,17.54,17.54,17.54,17.54,0.0,16.8996,16.8996,16.8996,16.8996,0.0
2008-12-17 12:00:00,17.54,17.54,17.54,17.54,1500.0,16.8996,16.8996,16.8996,16.8996,1500.0
2008-12-17 12:05:00,17.54,17.54,17.54,17.54,0.0,16.8996,16.8996,16.8996,16.8996,0.0
2008-12-17 12:10:00,17.63,17.63,17.63,17.63,300.0,16.9863,16.9863,16.9863,16.9863,300.0
2008-12-17 12:15:00,17.67,17.67,17.67,17.67,300.0,17.0248,17.0248,17.0248,17.0248,300.0
2008-12-17 12:20:00,17.65,17.67,17.65,17.67,7500.0,17.0056,17.0248,17.0056,17.0248,7500.0
2008-12-17 12:25:00,17.65,17.66,17.63,17.63,4200.0,17.0056,17.0152,16.9863,16.9863,4200.0
2008-12-17 12:30:00,17.65,17.65,17.65,17.65,1800.0,17.0056,17.0056,17.0056,17.0056,1800.0
2008-12-17 12:35:00,17.6,17.6,17.59,17.59,600.0,16.9574,16.9574,16.9477,16.9477,600.0
2008-12-17 12:40:00,17.57,17.57,17.55,17.55,600.0,16.9285,16.9285,16.9092,16.9092,600.0
2008-12-17 12:45:00,17.56,17.57,17.56,17.56,1200.0,16.9188,16.9285,16.9188,16.9188,1200.0
2008-12-17 12:50:00,17.57,17.61,17.56,17.61,2100.0,16.9285,16.967,16.9188,16.967,2100.0
2008-12-17 12:55:00,17.62,17.62,17.6,17.6,1500.0,16.9767,16.9767,16.9574,16.9574,1500.0
2008-12-17 13:00:00,17.58,17.58,17.58,17.58,600.0,16.9381,16.9381,16.9381,16.9381,600.0
2008-12-17 13:05:00,17.58,17.58,17.58,17.58,0.0,16.9381,16.9381,16.9381,16.9381,0.0
2008-12-17 13:10:00,17.57,17.58,17.55,17.57,34500.0,16.9285,16.9381,16.9092,16.9285,34500.0
2008-12-17 13:15:00,17.57,17.57,17.57,17.57,0.0,16.9285,16.9285,16.9285,16.9285,0.0
2008-12-17 13:20:00,17.6,17.63,17.6,17.63,900.0,16.9574,16.9863,16.9574,16.9863,900.0
2008-12-17 13:25:00,17.63,17.63,17.63,17.63,0.0,16.9863,16.9863,16.9863,16.9863,0.0
2008-12-17 13:30:00,17.63,17.63,17.6,17.6,600.0,16.9863,16.9863,16.9574,16.9574,600.0
2008-12-17 13:35:00,17.63,17.63,17.63,17.63,300.0,16.9863,16.9863,16.9863,16.9863,300.0
2008-12-17 13:40:00,17.67,17.67,17.67,17.67,900.0,17.0248,17.0248,17.0248,17.0248,900.0
2008-12-17 13:45:00,17.73,17.73,17.72,17.72,2400.0,17.0826,17.0826,17.073,17.073,2400.0
2008-12-17 13:50:00,17.74,17.74,17.72,17.72,900.0,17.0923,17.0923,17.073,17.073,900.0
2008-12-17 13:55:00,17.72,17.72,17.72,17.72,0.0,17.073,17.073,17.073,17.073,0.0
2008-12-17 14:00:00,17.7,17.7,17.68,17.68,1500.0,17.0537,17.0537,17.0345,17.0345,1500.0
2008-12-17 14:05:00,17.71,17.71,17.7,17.7,4500.0,17.0634,17.0634,17.0537,17.0537,4500.0
2008-12-17 14:10:00,17.7,17.7,17.7,17.7,0.0,17.0537,17.0537,17.0537,17.0537,0.0
2008-12-17 14:15:00,17.72,17.73,17.72,17.72,4200.0,17.073,17.0826,17.073,17.073,4200.0
2008-12-17 14:20:00,17.69,17.69,17.69,17.69,300.0,17.0441,17.0441,17.0441,17.0441,300.0
2008-12-17 14:25:00,17.67,17.67,17.67,17.67,3000.0,17.0248,17.0248,17.0248,17.0248,3000.0
2008-12-17 14:30:00,17.7,17.7,17.64,17.64,1800.0,17.0537,17.0537,16.9959,16.9959,1800.0
2008-12-17 14:35:00,17.61,17.61,17.57,17.57,1500.0,16.967,16.967,16.9285,16.9285,1500.0
2008-12-17 14:40:00,17.58,17.6,17.58,17.6,6300.0,16.9381,16.9574,16.9381,16.9574,6300.0
2008-12-17 14:45:00,17.59,17.67,17.59,17.65,8100.0,16.9477,17.0248,16.9477,17.0056,8100.0
2008-12-17 14:50:00,17.66,17.66,17.64,17.65,2400.0,17.0152,17.0152,16.9959,17.0056,2400.0
2008-12-17 14:55:00,17.62,17.67,17.62,17.67,1500.0,16.9767,17.0248,16.9767,17.0248,1500.0
2008-12-17 15:00:00,17.72,17.72,17.71,17.71,600.0,17.073,17.073,17.0634,17.0634,600.0
2008-12-17 15:05:00,17.74,17.74,17.69,17.69,1200.0,17.0923,17.0923,17.0441,17.0441,1200.0
2008-12-17 15:10:00,17.66,17.66,17.65,17.66,2400.0,17.0152,17.0152,17.0056,17.0152,2400.0
2008-12-17 15:15:00,17.7,17.7,17.7,17.7,600.0,17.0537,17.0537,17.0537,17.0537,600.0
2008-12-17 15:20:00,17.69,17.69,17.64,17.66,2700.0,17.0441,17.0441,16.9959,17.0152,2700.0
2008-12-17 15:25:00,17.67,17.68,17.57,17.57,41400.0,17.0248,17.0345,16.9285,16.9285,41400.0
2008-12-17 15:30:00,17.59,17.59,17.58,17.58,1200.0,16.9477,16.9477,16.9381,16.9381,1200.0
2008-12-17 15:35:00,17.55,17.55,17.55,17.55,300.0,16.9092,16.9092,16.9092,16.9092,300.0
2008-12-17 15:40:00,17.61,17.61,17.6,17.6,900.0,16.967,16.967,16.9574,16.9574,900.0
2008-12-17 15:45:00,17.59,17.66,17.59,17.65,35100.0,16.9477,17.0152,16.9477,17.0056,35100.0
2008-12-17 15:50:00,17.63,17.63,17.63,17.63,300.0,16.9863,16.9863,16.9863,16.9863,300.0
2008-12-17 15:55:00,17.57,17.57,17.53,17.55,6900.0,16.9285,16.9285,16.8899,16.9092,6900.0
2008-12-17 16:00:00,17.6,17.6,17.56,17.56,1500.0,16.9574,16.9574,16.9188,16.9188,1500.0
2008-12-17 16:05:00,17.56,17.56,17.56,17.56,0.0,16.9188,16.9188,16.9188,16.9188,0.0
2008-12-17 16:10:00,17.56,17.56,17.56,17.56,0.0,16.9188,16.9188,16.9188,16.9188,0.0
2008-12-18 09:30:00,17.66,17.66,17.52,17.52,7200.0,17.0152,17.0152,16.8803,16.8803,7200.0
2008-12-18 09:35:00,17.63,17.64,17.63,17.64,8400.0,16.9863,16.9959,16.9863,16.9959,8400.0
2008-12-18 09:40:00,17.67,17.67,17.67,17.67,1500.0,17.0248,17.0248,17.0248,17.0248,1500.0
2008-12-18 09:45:00,17.64,17.64,17.62,17.62,8700.0,16.9959,16.9959,16.9767,16.9767,8700.0
2008-12-18 09:50:00,17.58,17.6,17.57,17.57,3900.0,16.9381,16.9574,16.9285,16.9285,3900.0
2008-12-18 09:55:00,17.57,17.57,17.57,17.57,0.0,16.9285,16.9285,16.9285,16.9285,0.0
2008-12-18 10:00:00,17.67,17.76,17.67,17.76,900.0,17.0248,17.1115,17.0248,17.1115,900.0
2008-12-18 10:05:00,17.75,17.77,17.74,17.77,19800.0,17.1019,17.1212,17.0923,17.1212,19800.0
2008-12-18 10:10:00,17.75,17.79,17.75,17.78,1800.0,17.1019,17.1404,17.1019,17.1308,1800.0
2008-12-18 10:15:00,17.79,17.79,17.76,17.76,2100.0,17.1404,17.1404,17.1115,17.1115,2100.0
2008-12-18 10:20:00,17.75,17.77,17.75,17.76,2400.0,17.1019,17.1212,17.1019,17.1115,2400.0
2008-12-18 10:25:00,17.75,17.8,17.75,17.79,1800.0,17.1019,17.1501,17.1019,17.1404,1800.0
2008-12-18 10:30:00,17.8,17.84,17.77,17.84,5100.0,17.1501,17.1886,17.1212,17.1886,5100.0
2008-12-18 10:35:00,17.84,17.89,17.84,17.89,1500.0,17.1886,17.2368,17.1886,17.2368,1500.0
2008-12-18 10:40:00,17.88,17.9,17.88,17.9,2100.0,17.2272,17.2464,17.2272,17.2464,2100.0
2008-12-18 10:45:00,17.9,17.94,17.9,17.93,900.0,17.2464,17.285,17.2464,17.2753,900.0
2008-12-18 10:50:00,17.98,17.98,17.98,17.98,1800.0,17.3235,17.3235,17.3235,17.3235,1800.0
2008-12-18 10:55:00,18.0,18.0,17.97,17.97,1200.0,17.3428,17.3428,17.3139,17.3139,1200.0
2008-12-18 11:00:00,17.98,17.98,17.97,17.98,6300.0,17.3235,17.3235,17.3139,17.3235,6300.0
2008-12-18 11:05:00,17.99,17.99,17.97,17.97,600.0,17.3331,17.3331,17.3139,17.3139,600.0
2008-12-18 11:10:00,17.95,17.96,17.95,17.96,900.0,17.2946,17.3042,17.2946,17.3042,900.0
2008-12-18 11:15:00,17.94,17.94,17.94,17.94,900.0,17.285,17.285,17.285,17.285,900.0
2008-12-18 11:20:00,17.9,17.94,17.9,17.94,1200.0,17.2464,17.285,17.2464,17.285,1200.0
2008-12-18 11:25:00,17.95,17.95,17.9,17.91,3600.0,17.2946,17.2946,17.2464,17.2561,3600.0
2008-12-18 11:30:00,17.92,17.92,17.9,17.9,11100.0,17.2657,17.2657,17.2464,17.2464,11100.0
2008-12-18 11:35:00,17.83,17.87,17.83,17.87,2100.0,17.179,17.2175,17.179,17.2175,2100.0
2008-12-18 11:40:00,17.87,17.9,17.87,17.9,1200.0,17.2175,17.2464,17.2175,17.2464,1200.0
2008-12-18 11:45:00,17.92,17.92,17.9,17.91,2400.0,17.2657,17.2657,17.2464,17.2561,2400.0
2008-12-18 11:50:00,17.89,17.92,17.89,17.91,13200.0,17.2368,17.2657,17.2368,17.2561,13200.0
2008-12-18 11:55:00,17.92,17.94,17.92,17.94,600.0,17.2657,17.285,17.2657,17.285,600.0
2008-12-18 12:00:00,17.95,17.95,17.9,17.92,3000.0,17.2946,17.2946,17.2464,17.2657,3000.0
2008-12-18 12:05:00,17.93,17.93,17.91,17.92,1800.0,17.2753,17.2753,17.2561,17.2657,1800.0
2008-12-18 12:10:00,17.93,17.94,17.93,17.94,600.0,17.2753,17.285,17.2753,17.285,600.0
2008-12-18 12:15:00,17.94,17.94,17.94,17.94,600.0,17.285,17.285,17.285,17.285,600.0
2008-12-18 12:20:00,17.9,17.9,17.9,17.9,4500.0,17.2464,17.2464,17.2464,17.2464,4500.0
2008-12-18 12:25:00,17.89,17.89,17.89,17.89,600.0,17.2368,17.2368,17.2368,17.2368,600.0
2008-12-18 12:30:00,17.88,17.92,17.88,17.92,900.0,17.2272,17.2657,17.2272,17.2657,900.0
2008-12-18 12:35:00,17.92,17.93,17.91,17.91,2400.0,17.2657,17.2753,17.2561,17.2561,2400.0
2008-12-18 12:40:00,17.89,17.92,17.89,17.92,1200.0,17.2368,17.2657,17.2368,17.2657,1200.0
2008-12-18 12:45:00,17.9,17.91,17.9,17.91,2400.0,17.2464,17.2561,17.2464,17.2561,2400.0
2008-12-18 12:50:00,17.91,17.91,17.89,17.89,3900.0,17.2561,17.2561,17.2368,17.2368,3900.0
2008-12-18 12:55:00,17.89,17.89,17.89,17.89,900.0,17.2368,17.2368,17.2368,17.2368,900.0
2008-12-18 13:00:00,17.89,17.89,17.89,17.89,0.0,17.2368,17.2368,17.2368,17.2368,0.0
2008-12-18 13:05:00,17.88,17.89,17.86,17.89,3300.0,17.2272,17.2368,17.2079,17.2368,3300.0
2008-12-18 13:10:00,17.89,17.89,17.89,17.89,600.0,17.2368,17.2368,17.2368,17.2368,600.0
2008-12-18 13:15:00,17.91,17.91,17.91,17.91,300.0,17.2561,17.2561,17.2561,17.2561,300.0
2008-12-18 13:20:00,17.93,17.94,17.93,17.93,1500.0,17.2753,17.285,17.2753,17.2753,1500.0
2008-12-18 13:25:00,17.93,17.94,17.92,17.92,1800.0,17.2753,17.285,17.2657,17.2657,1800.0
2008-12-18 13:30:00,17.93,17.93,17.93,17.93,1800.0,17.2753,17.2753,17.2753,17.2753,1800.0
2008-12-18 13:35:00,17.92,17.92,17.91,17.91,1800.0,17.2657,17.2657,17.2561,17.2561,1800.0
2008-12-18 13:40:00,17.92,17.92,17.92,17.92,300.0,17.2657,17.2657,17.2657,17.2657,300.0
2008-12-18 13:45:00,17.92,17.92,17.87,17.87,2700.0,17.2657,17.2657,17.2175,17.2175,2700.0
2008-12-18 13:50:00,17.88,17.89,17.88,17.89,600.0,17.2272,17.2368,17.2272,17.2368,600.0
2008-12-18 13:55:00,17.89,17.89,17.89,17.89,0.0,17.2368,17.2368,17.2368,17.2368,0.0
2008-12-18 14:00:00,17.87,17.87,17.85,17.87,1500.0,17.2175,17.2175,17.1983,17.2175,1500.0
2008-12-18 14:05:00,17.88,17.88,17.88,17.88,300.0,17.2272,17.2272,17.2272,17.2272,300.0
2008-12-18 14:10:00,17.87,17.88,17.87,17.88,1200.0,17.2175,17.2272,17.2175,17.2272,1200.0
2008-12-18 14:15:00,17.87,17.87,17.83,17.83,2700.0,17.2175,17.2175,17.179,17.179,2700.0
2008-12-18 14:20:00,17.83,17.83,17.74,17.74,5100.0,17.179,17.179,17.0923,17.0923,5100.0
2008-12-18 14:25:00,17.74,17.74,17.74,17.74,0.0,17.0923,17.0923,17.0923,17.0923,0.0
2008-12-18 14:30:00,17.77,17.77,17.73,17.75,4200.0,17.1212,17.1212,17.0826,17.1019,4200.0
2008-12-18 14:35:00,17.76,17.76,17.76,17.76,3900.0,17.1115,17.1115,17.1115,17.1115,3900.0
2008-12-18 14:40:00,17.76,17.76,17.75,17.76,8100.0,17.1115,17.1115,17.1019,17.1115,8100.0
2008-12-18 14:45:00,17.75,17.75,17.73,17.75,2400.0,17.1019,17.1019,17.0826,17.1019,2400.0
2008-12-18 14:50:00,17.75,17.8,17.75,17.79,4800.0,17.1019,17.1501,17.1019,17.1404,4800.0
2008-12-18 14:55:00,17.78,17.79,17.78,17.79,1500.0,17.1308,17.1404,17.1308,17.1404,1500.0
2008-12-18 15:00:00,17.75,17.75,17.69,17.74,4200.0,17.1019,17.1019,17.0441,17.0923,4200.0
2008-12-18 15:05:00,17.74,17.74,17.72,17.72,2700.0,17.0923,17.0923,17.073,17.073,2700.0
2008-12-18 15:10:00,17.67,17.67,17.64,17.64,2400.0,17.0248,17.0248,16.9959,16.9959,2400.0
2008-12-18 15:15:00,17.66,17.66,17.66,17.66,300.0,17.0152,17.0152,17.0152,17.0152,300.0
2008-12-18 15:20:00,17.62,17.62,17.49,17.49,4800.0,16.9767,16.9767,16.8514,16.8514,4800.0
2008-12-18 15:25:00,17.52,17.52,17.47,17.48,152400.0,16.8803,16.8803,16.8321,16.8418,152400.0
2008-12-18 15:30:00,17.56,17.57,17.53,17.53,12900.0,16.9188,16.9285,16.8899,16.8899,12900.0
2008-12-18 15:35:00,17.51,17.58,17.51,17.55,7500.0,16.8707,16.9381,16.8707,16.9092,7500.0
2008-12-18 15:40:00,17.55,17.6,17.55,17.59,2400.0,16.9092,16.9574,16.9092,16.9477,2400.0
2008-12-18 15:45:00,17.57,17.62,17.57,17.62,5700.0,16.9285,16.9767,16.9285,16.9767,5700.0
2008-12-18 15:50:00,17.62,17.63,17.62,17.63,3000.0,16.9767,16.9863,16.9767,16.9863,3000.0
2008-12-18 15:55:00,17.65,17.65,17.64,17.64,3600.0,17.0056,17.0056,16.9959,16.9959,3600.0
2008-12-18 16:00:00,17.64,17.64,17.64,17.64,0.0,16.9959,16.9959,16.9959,16.9959,0.0
2008-12-18 16:05:00,17.64,17.64,17.64,17.64,0.0,16.9959,16.9959,16.9959,16.9959,0.0
2008-12-18 16:10:00,17.64,17.64,17.64,17.64,0.0,16.9959,16.9959,16.9959,16.9959,0.0
2008-12-19 09:30:00,17.63,18.24,17.62,17.89,21000.0,16.9886,17.5764,16.9789,17.2391,21000.0
2008-12-19 09:35:00,18.0,18.0,17.89,17.89,6000.0,17.3451,17.3451,17.2391,17.2391,6000.0
2008-12-19 09:40:00,17.91,17.92,17.83,17.83,2400.0,17.2584,17.268,17.1813,17.1813,2400.0
2008-12-19 09:45:00,17.87,17.88,17.87,17.88,900.0,17.2198,17.2295,17.2198,17.2295,900.0
2008-12-19 09:50:00,17.91,17.94,17.75,17.83,45900.0,17.2584,17.2873,17.1042,17.1813,45900.0
2008-12-19 09:55:00,17.82,18.01,17.81,17.83,30300.0,17.1716,17.3547,17.162,17.1813,30300.0
2008-12-19 10:00:00,17.83,17.98,17.83,17.92,134400.0,17.1813,17.3258,17.1813,17.268,134400.0
2008-12-19 10:05:00,17.91,17.91,17.89,17.9,8100.0,17.2584,17.2584,17.2391,17.2487,8100.0
2008-12-19 10:10:00,17.89,18.0,17.89,17.95,12600.0,17.2391,17.3451,17.2391,17.2969,12600.0
2008-12-19 10:15:00,17.94,18.03,17.94,18.02,12600.0,17.2873,17.374,17.2873,17.3644,12600.0
2008-12-19 10:20:00,18.06,18.06,18.06,18.06,600.0,17.4029,17.4029,17.4029,17.4029,600.0
2008-12-19 10:25:00,18.06,18.1,18.03,18.03,9300.0,17.4029,17.4415,17.374,17.374,9300.0
2008-12-19 10:30:00,18.03,18.03,18.03,18.03,0.0,17.374,17.374,17.374,17.374,0.0
2008-12-19 10:35:00,18.03,18.03,18.03,18.03,0.0,17.374,17.374,17.374,17.374,0.0
2008-12-19 10:40:00,18.15,18.15,18.11,18.11,900.0,17.4896,17.4896,17.4511,17.4511,900.0
2008-12-19 10:45:00,18.13,18.16,18.13,18.16,600.0,17.4704,17.4993,17.4704,17.4993,600.0
2008-12-19 10:50:00,18.13,18.13,18.04,18.12,19200.0,17.4704,17.4704,17.3836,17.4607,19200.0
2008-12-19 10:55:00,18.17,18.17,18.08,18.08,1500.0,17.5089,17.5089,17.4222,17.4222,1500.0
2008-12-19 11:00:00,18.08,18.08,18.04,18.05,9600.0,17.4222,17.4222,17.3836,17.3933,9600.0
2008-12-19 11:05:00,18.0,18.0,18.0,18.0,300.0,17.3451,17.3451,17.3451,17.3451,300.0
2008-12-19 11:10:00,17.97,17.98,17.97,17.97,9000.0,17.3162,17.3258,17.3162,17.3162,9000.0
2008-12-19 11:15:00,17.97,18.0,17.96,18.0,1500.0,17.3162,17.3451,17.3066,17.3451,1500.0
2008-12-19 11:20:00,18.01,18.01,18.01,18.01,1200.0,17.3547,17.3547,17.3547,17.3547,1200.0
2008-12-19 11:25:00,17.99,17.99,17.97,17.98,5400.0,17.3355,17.3355,17.3162,17.3258,5400.0
2008-12-19 11:30:00,17.98,17.98,17.98,17.98,0.0,17.3258,17.3258,17.3258,17.3258,0.0
2008-12-19 11:35:00,18.0,18.0,17.98,17.99,9300.0,17.3451,17.3451,17.3258,17.3355,9300.0
2008-12-19 11:40:00,18.0,18.0,17.96,17.96,9600.0,17.3451,17.3451,17.3066,17.3066,9600.0
2008-12-19 11:45:00,17.94,17.95,17.94,17.95,900.0,17.2873,17.2969,17.2873,17.2969,900.0
2008-12-19 11:50:00,17.93,17.93,17.92,17.92,12300.0,17.2776,17.2776,17.268,17.268,12300.0
2008-12-19 11:55:00,17.91,17.91,17.91,17.91,600.0,17.2584,17.2584,17.2584,17.2584,600.0
2008-12-19 12:00:00,17.87,17.87,17.87,17.87,3300.0,17.2198,17.2198,17.2198,17.2198,3300.0
2008-12-19 12:05:00,17.84,17.85,17.8,17.8,5400.0,17.1909,17.2006,17.1524,17.1524,5400.0
2008-12-19 12:10:00,17.83,17.86,17.83,17.86,3600.0,17.1813,17.2102,17.1813,17.2102,3600.0
2008-12-19 12:15:00,17.84,17.88,17.84,17.88,600.0,17.1909,17.2295,17.1909,17.2295,600.0
2008-12-19 12:20:00,17.82,17.82,17.82,17.82,4500.0,17.1716,17.1716,17.1716,17.1716,4500.0
2008-12-19 12:25:00,17.84,17.84,17.81,17.84,24300.0,17.1909,17.1909,17.162,17.1909,24300.0
2008-12-19 12:30:00,17.84,17.84,17.84,17.84,0.0,17.1909,17.1909,17.1909,17.1909,0.0
2008-12-19 12:35:00,17.9,17.9,17.86,17.86,13500.0,17.2487,17.2487,17.2102,17.2102,13500.0
2008-12-19 12:40:00,17.88,17.88,17.88,17.88,300.0,17.2295,17.2295,17.2295,17.2295,300.0
2008-12-19 12:45:00,17.86,17.9,17.86,17.9,7200.0,17.2102,17.2487,17.2102,17.2487,7200.0
2008-12-19 12:50:00,17.9,17.9,17.88,17.88,43500.0,17.2487,17.2487,17.2295,17.2295,43500.0
2008-12-19 12:55:00,17.92,17.94,17.92,17.94,6000.0,17.268,17.2873,17.268,17.2873,6000.0
2008-12-19 13:00:00,17.92,17.92,17.92,17.92,300.0,17.268,17.268,17.268,17.268,300.0
2008-12-19 13:05:00,17.93,17.93,17.92,17.93,11700.0,17.2776,17.2776,17.268,17.2776,11700.0
2008-12-19 13:10:00,17.92,17.92,17.88,17.88,4800.0,17.268,17.268,17.2295,17.2295,4800.0
2008-12-19 13:15:00,17.93,17.96,17.92,17.96,32100.0,17.2776,17.3066,17.268,17.3066,32100.0
2008-12-19 13:20:00,17.96,17.96,17.96,17.96,0.0,17.3066,17.3066,17.3066,17.3066,0.0
2008-12-19 13:25:00,17.95,17.96,17.95,17.96,3300.0,17.2969,17.3066,17.2969,17.3066,3300.0
2008-12-19 13:30:00,17.98,17.98,17.98,17.98,300.0,17.3258,17.3258,17.3258,17.3258,300.0
2008-12-19 13:35:00,17.97,17.97,17.97,17.97,300.0,17.3162,17.3162,17.3162,17.3162,300.0
2008-12-19 13:40:00,18.0,18.0,17.97,17.97,2700.0,17.3451,17.3451,17.3162,17.3162,2700.0
2008-12-19 13:45:00,17.98,17.98,17.98,17.98,6300.0,17.3258,17.3258,17.3258,17.3258,6300.0
2008-12-19 13:50:00,17.98,17.98,17.98,17.98,0.0,17.3258,17.3258,17.3258,17.3258,0.0
2008-12-19 13:55:00,17.92,17.93,17.92,17.93,1800.0,17.268,17.2776,17.268,17.2776,1800.0
2008-12-19 14:00:00,17.93,17.93,17.93,17.93,0.0,17.2776,17.2776,17.2776,17.2776,0.0
2008-12-19 14:05:00,17.9,17.91,17.89,17.89,6600.0,17.2487,17.2584,17.2391,17.2391,6600.0
2008-12-19 14:10:00,17.87,17.87,17.85,17.85,9600.0,17.2198,17.2198,17.2006,17.2006,9600.0
2008-12-19 14:15:00,17.85,17.85,17.85,17.85,0.0,17.2006,17.2006,17.2006,17.2006,0.0
2008-12-19 14:20:00,17.86,17.86,17.8,17.8,1800.0,17.2102,17.2102,17.1524,17.1524,1800.0
2008-12-19 14:25:00,17.81,17.82,17.81,17.82,1200.0,17.162,17.1716,17.162,17.1716,1200.0
2008-12-19 14:30:00,17.81,17.82,17.8,17.82,3900.0,17.162,17.1716,17.1524,17.1716,3900.0
2008-12-19 14:35:00,17.81,17.84,17.81,17.84,600.0,17.162,17.1909,17.162,17.1909,600.0
2008-12-19 14:40:00,17.84,17.84,17.84,17.84,600.0,17.1909,17.1909,17.1909,17.1909,600.0
2008-12-19 14:45:00,17.84,17.84,17.84,17.84,0.0,17.1909,17.1909,17.1909,17.1909,0.0
2008-12-19 14:50:00,17.85,17.85,17.81,17.81,1200.0,17.2006,17.2006,17.162,17.162,1200.0
2008-12-19 14:55:00,17.8,17.81,17.8,17.8,900.0,17.1524,17.162,17.1524,17.1524,900.0
2008-12-19 15:00:00,17.8,17.8,17.79,17.79,5700.0,17.1524,17.1524,17.1427,17.1427,5700.0
2008-12-19 15:05:00,17.77,17.77,17.76,17.77,1800.0,17.1235,17.1235,17.1138,17.1235,1800.0
2008-12-19 15:10:00,17.75,17.76,17.75,17.76,21900.0,17.1042,17.1138,17.1042,17.1138,21900.0
2008-12-19 15:15:00,17.72,17.72,17.72,17.72,600.0,17.0753,17.0753,17.0753,17.0753,600.0
2008-12-19 15:20:00,17.71,17.72,17.67,17.72,2700.0,17.0657,17.0753,17.0271,17.0753,2700.0
2008-12-19 15:25:00,17.72,17.78,17.72,17.76,14400.0,17.0753,17.1331,17.0753,17.1138,14400.0
2008-12-19 15:30:00,17.77,17.79,17.72,17.74,35700.0,17.1235,17.1427,17.0753,17.0946,35700.0
2008-12-19 15:35:00,17.73,17.73,17.66,17.66,18300.0,17.0849,17.0849,17.0175,17.0175,18300.0
2008-12-19 15:40:00,17.7,17.72,17.68,17.72,1200.0,17.056,17.0753,17.0367,17.0753,1200.0
2008-12-19 15:45:00,17.73,17.73,17.68,17.68,13800.0,17.0849,17.0849,17.0367,17.0367,13800.0
2008-12-19 15:50:00,17.74,17.83,17.74,17.83,14400.0,17.0946,17.1813,17.0946,17.1813,14400.0
2008-12-19 15:55:00,17.82,18.0,17.82,17.82,5400.0,17.1716,17.3451,17.1716,17.1716,5400.0
2008-12-19 16:00:00,17.7,17.7,17.7,17.7,900.0,17.056,17.056,17.056,17.056,900.0
2008-12-19 16:05:00,17.7,17.7,17.7,17.7,0.0,17.056,17.056,17.056,17.056,0.0
2008-12-19 16:10:00,17.7,17.7,17.7,17.7,0.0,17.056,17.056,17.056,17.056,0.0
2008-12-22 09:30:00,17.94,17.94,17.81,17.83,46500.0,17.2873,17.2873,17.162,17.1813,46500.0
2008-12-22 09:35:00,17.85,17.87,17.74,17.77,17400.0,17.2006,17.2198,17.0946,17.1235,17400.0
2008-12-22 09:40:00,17.71,17.74,17.7,17.7,122100.0,17.0657,17.0946,17.056,17.056,122100.0
2008-12-22 09:45:00,17.7,17.79,17.67,17.78,85800.0,17.056,17.1427,17.0271,17.1331,85800.0
2008-12-22 09:50:00,17.78,17.8,17.78,17.8,600.0,17.1331,17.1524,17.1331,17.1524,600.0
2008-12-22 09:55:00,17.81,17.81,17.81,17.81,1500.0,17.162,17.162,17.162,17.162,1500.0
2008-12-22 10:00:00,17.77,17.78,17.76,17.76,12900.0,17.1235,17.1331,17.1138,17.1138,12900.0
2008-12-22 10:05:00,17.76,17.76,17.76,17.76,4500.0,17.1138,17.1138,17.1138,17.1138,4500.0
2008-12-22 10:10:00,17.76,17.76,17.76,17.76,600.0,17.1138,17.1138,17.1138,17.1138,600.0
2008-12-22 10:15:00,17.77,17.77,17.77,17.77,1200.0,17.1235,17.1235,17.1235,17.1235,1200.0
2008-12-22 10:20:00,17.77,17.77,17.77,17.77,0.0,17.1235,17.1235,17.1235,17.1235,0.0
2008-12-22 10:25:00,17.8,17.8,17.8,17.8,600.0,17.1524,17.1524,17.1524,17.1524,600.0
2008-12-22 10:30:00,17.83,17.83,17.83,17.83,300.0,17.1813,17.1813,17.1813,17.1813,300.0
2008-12-22 10:35:00,17.85,17.85,17.85,17.85,1200.0,17.2006,17.2006,17.2006,17.2006,1200.0
2008-12-22 10:40:00,17.85,17.85,17.85,17.85,300.0,17.2006,17.2006,17.2006,17.2006,300.0
2008-12-22 10:45:00,17.85,17.85,17.85,17.85,0.0,17.2006,17.2006,17.2006,17.2006,0.0
2008-12-22 10:50:00,17.85,17.85,17.85,17.85,0.0,17.2006,17.2006,17.2006,17.2006,0.0
2008-12-22 10:55:00,17.85,17.85,17.85,17.85,0.0,17.2006,17.2006,17.2006,17.2006,0.0
2008-12-22 11:00:00,17.81,17.81,17.81,17.81,1200.0,17.162,17.162,17.162,17.162,1200.0
2008-12-22 11:05:00,17.81,17.81,17.81,17.81,600.0,17.162,17.162,17.162,17.162,600.0
2008-12-22 11:10:00,17.8,17.81,17.78,17.8,2100.0,17.1524,17.162,17.1331,17.1524,2100.0
2008-12-22 11:15:00,17.8,17.8,17.8,17.8,0.0,17.1524,17.1524,17.1524,17.1524,0.0
2008-12-22 11:20:00,17.75,17.77,17.71,17.71,1800.0,17.1042,17.1235,17.0657,17.0657,1800.0
2008-12-22 11:25:00,17.71,17.71,17.71,17.71,0.0,17.0657,17.0657,17.0657,17.0657,0.0
2008-12-22 11:30:00,17.7,17.7,17.68,17.68,2700.0,17.056,17.056,17.0367,17.0367,2700.0
2008-12-22 11:35:00,17.64,17.65,17.64,17.65,900.0,16.9982,17.0078,16.9982,17.0078,900.0
2008-12-22 11:40:00,17.6,17.6,17.6,17.6,300.0,16.9597,16.9597,16.9597,16.9597,300.0
2008-12-22 11:45:00,17.6,17.61,17.6,17.61,9300.0,16.9597,16.9693,16.9597,16.9693,9300.0
2008-12-22 11:50:00,17.61,17.61,17.61,17.61,0.0,16.9693,16.9693,16.9693,16.9693,0.0
2008-12-22 11:55:00,17.61,17.61,17.61,17.61,0.0,16.9693,16.9693,16.9693,16.9693,0.0
2008-12-22 12:00:00,17.61,17.61,17.61,17.61,0.0,16.9693,16.9693,16.9693,16.9693,0.0
2008-12-22 12:05:00,17.65,17.65,17.64,17.64,1800.0,17.0078,17.0078,16.9982,16.9982,1800.0
2008-12-22 12:10:00,17.61,17.61,17.61,17.61,300.0,16.9693,16.9693,16.9693,16.9693,300.0
2008-12-22 12:15:00,17.65,17.65,17.64,17.64,1200.0,17.0078,17.0078,16.9982,16.9982,1200.0
2008-12-22 12:20:00,17.63,17.63,17.63,17.63,300.0,16.9886,16.9886,16.9886,16.9886,300.0
2008-12-22 12:25:00,17.56,17.56,17.56,17.56,900.0,16.9211,16.9211,16.9211,16.9211,900.0
2008-12-22 12:30:00,17.52,17.52,17.51,17.52,1200.0,16.8826,16.8826,16.8729,16.8826,1200.0
2008-12-22 12:35:00,17.52,17.52,17.52,17.52,0.0,16.8826,16.8826,16.8826,16.8826,0.0
2008-12-22 12:40:00,17.52,17.52,17.52,17.52,0.0,16.8826,16.8826,16.8826,16.8826,0.0
2008-12-22 12:45:00,17.57,17.57,17.54,17.54,900.0,16.9307,16.9307,16.9018,16.9018,900.0
2008-12-22 12:50:00,17.49,17.49,17.49,17.49,900.0,16.8537,16.8537,16.8537,16.8537,900.0
2008-12-22 12:55:00,17.5,17.5,17.5,17.5,1200.0,16.8633,16.8633,16.8633,16.8633,1200.0
2008-12-22 13:00:00,17.5,17.5,17.5,17.5,0.0,16.8633,16.8633,16.8633,16.8633,0.0
2008-12-22 13:05:00,17.5,17.5,17.5,17.5,0.0,16.8633,16.8633,16.8633,16.8633,0.0
2008-12-22 13:10:00,17.5,17.5,17.5,17.5,0.0,16.8633,16.8633,16.8633,16.8633,0.0
2008-12-22 13:15:00,17.47,17.47,17.47,17.47,300.0,16.8344,16.8344,16.8344,16.8344,300.0
2008-12-22 13:20:00,17.47,17.47,17.47,17.47,0.0,16.8344,16.8344,16.8344,16.8344,0.0
2008-12-22 13:25:00,17.52,17.52,17.51,17.51,600.0,16.8826,16.8826,16.8729,16.8729,600.0
2008-12-22 13:30:00,17.46,17.48,17.46,17.48,3000.0,16.8247,16.844,16.8247,16.844,3000.0
2008-12-22 13:35:00,17.48,17.48,17.44,17.45,3300.0,16.844,16.844,16.8055,16.8151,3300.0
2008-12-22 13:40:00,17.48,17.48,17.48,17.48,300.0,16.844,16.844,16.844,16.844,300.0
2008-12-22 13:45:00,17.42,17.42,17.36,17.37,21900.0,16.7862,16.7862,16.7284,16.738,21900.0
2008-12-22 13:50:00,17.37,17.39,17.37,17.39,3300.0,16.738,16.7573,16.738,16.7573,3300.0
2008-12-22 13:55:00,17.41,17.41,17.37,17.39,12600.0,16.7766,16.7766,16.738,16.7573,12600.0
2008-12-22 14:00:00,17.41,17.41,17.41,17.41,1200.0,16.7766,16.7766,16.7766,16.7766,1200.0
2008-12-22 14:05:00,17.43,17.45,17.43,17.45,900.0,16.7958,16.8151,16.7958,16.8151,900.0
2008-12-22 14:10:00,17.44,17.44,17.42,17.42,1800.0,16.8055,16.8055,16.7862,16.7862,1800.0
2008-12-22 14:15:00,17.37,17.37,17.35,17.35,1800.0,16.738,16.738,16.7187,16.7187,1800.0
2008-12-22 14:20:00,17.35,17.36,17.34,17.34,900.0,16.7187,16.7284,16.7091,16.7091,900.0
2008-12-22 14:25:00,17.33,17.33,17.29,17.29,18000.0,16.6995,16.6995,16.6609,16.6609,18000.0
2008-12-22 14:30:00,17.24,17.24,17.24,17.24,2700.0,16.6128,16.6128,16.6128,16.6128,2700.0
2008-12-22 14:35:00,17.23,17.25,17.23,17.25,1500.0,16.6031,16.6224,16.6031,16.6224,1500.0
2008-12-22 14:40:00,17.29,17.33,17.29,17.33,1800.0,16.6609,16.6995,16.6609,16.6995,1800.0
2008-12-22 14:45:00,17.33,17.33,17.33,17.33,0.0,16.6995,16.6995,16.6995,16.6995,0.0
2008-12-22 14:50:00,17.33,17.33,17.33,17.33,0.0,16.6995,16.6995,16.6995,16.6995,0.0
2008-12-22 14:55:00,17.33,17.33,17.24,17.24,900.0,16.6995,16.6995,16.6128,16.6128,900.0
2008-12-22 15:00:00,17.25,17.25,17.23,17.24,1800.0,16.6224,16.6224,16.6031,16.6128,1800.0
2008-12-22 15:05:00,17.27,17.28,17.26,17.28,7200.0,16.6417,16.6513,16.632,16.6513,7200.0
2008-12-22 15:10:00,17.27,17.27,17.24,17.24,600.0,16.6417,16.6417,16.6128,16.6128,600.0
2008-12-22 15:15:00,17.27,17.28,17.27,17.27,2400.0,16.6417,16.6513,16.6417,16.6417,2400.0
2008-12-22 15:20:00,17.23,17.28,17.23,17.28,1200.0,16.6031,16.6513,16.6031,16.6513,1200.0
2008-12-22 15:25:00,17.22,17.23,17.22,17.22,3300.0,16.5935,16.6031,16.5935,16.5935,3300.0
2008-12-22 15:30:00,17.23,17.24,17.23,17.24,1200.0,16.6031,16.6128,16.6031,16.6128,1200.0
2008-12-22 15:35:00,17.25,17.37,17.25,17.36,25800.0,16.6224,16.738,16.6224,16.7284,25800.0
2008-12-22 15:40:00,17.36,17.39,17.36,17.37,1200.0,16.7284,16.7573,16.7284,16.738,1200.0
2008-12-22 15:45:00,17.35,17.35,17.35,17.35,900.0,16.7187,16.7187,16.7187,16.7187,900.0
2008-12-22 15:50:00,17.37,17.47,17.37,17.47,4500.0,16.738,16.8344,16.738,16.8344,4500.0
2008-12-22 15:55:00,17.45,17.52,17.42,17.52,8400.0,16.8151,16.8826,16.7862,16.8826,8400.0
2008-12-22 16:00:00,17.52,17.52,17.52,17.52,0.0,16.8826,16.8826,16.8826,16.8826,0.0
2008-12-22 16:05:00,17.58,17.58,17.58,17.58,300.0,16.9404,16.9404,16.9404,16.9404,300.0
2008-12-22 16:10:00,17.58,17.58,17.58,17.58,0.0,16.9404,16.9404,16.9404,16.9404,0.0
2008-12-23 09:30:00,17.6,17.62,17.2,17.62,12900.0,16.9597,16.9789,16.5742,16.9789,12900.0
2008-12-23 09:35:00,17.59,17.6,17.56,17.58,3600.0,16.95,16.9597,16.9211,16.9404,3600.0
2008-12-23 09:40:00,17.57,17.6,17.57,17.59,1500.0,16.9307,16.9597,16.9307,16.95,1500.0
2008-12-23 09:45:00,17.62,17.65,17.62,17.65,900.0,16.9789,17.0078,16.9789,17.0078,900.0
2008-12-23 09:50:00,17.67,17.67,17.67,17.67,1200.0,17.0271,17.0271,17.0271,17.0271,1200.0
2008-12-23 09:55:00,17.67,17.67,17.67,17.67,0.0,17.0271,17.0271,17.0271,17.0271,0.0
2008-12-23 10:00:00,17.69,17.7,17.67,17.68,6000.0,17.0464,17.056,17.0271,17.0367,6000.0
2008-12-23 10:05:00,17.62,17.62,17.62,17.62,300.0,16.9789,16.9789,16.9789,16.9789,300.0
2008-12-23 10:10:00,17.66,17.66,17.66,17.66,300.0,17.0175,17.0175,17.0175,17.0175,300.0
2008-12-23 10:15:00,17.66,17.66,17.66,17.66,0.0,17.0175,17.0175,17.0175,17.0175,0.0
2008-12-23 10:20:00,17.64,17.66,17.64,17.65,2400.0,16.9982,17.0175,16.9982,17.0078,2400.0
2008-12-23 10:25:00,17.65,17.65,17.65,17.65,0.0,17.0078,17.0078,17.0078,17.0078,0.0
2008-12-23 10:30:00,17.69,17.72,17.69,17.71,4500.0,17.0464,17.0753,17.0464,17.0657,4500.0
2008-12-23 10:35:00,17.74,17.74,17.74,17.74,600.0,17.0946,17.0946,17.0946,17.0946,600.0
2008-12-23 10:40:00,17.64,17.64,17.64,17.64,300.0,16.9982,16.9982,16.9982,16.9982,300.0
2008-12-23 10:45:00,17.64,17.64,17.64,17.64,0.0,16.9982,16.9982,16.9982,16.9982,0.0
2008-12-23 10:50:00,17.63,17.64,17.63,17.63,3000.0,16.9886,16.9982,16.9886,16.9886,3000.0
2008-12-23 10:55:00,17.61,17.61,17.61,17.61,300.0,16.9693,16.9693,16.9693,16.9693,300.0
2008-12-23 11:00:00,17.61,17.61,17.61,17.61,0.0,16.9693,16.9693,16.9693,16.9693,0.0
2008-12-23 11:05:00,17.59,17.59,17.59,17.59,3000.0,16.95,16.95,16.95,16.95,3000.0
2008-12-23 11:10:00,17.59,17.59,17.59,17.59,0.0,16.95,16.95,16.95,16.95,0.0
2008-12-23 11:15:00,17.59,17.59,17.59,17.59,0.0,16.95,16.95,16.95,16.95,0.0
2008-12-23 11:20:00,17.54,17.54,17.54,17.54,1500.0,16.9018,16.9018,16.9018,16.9018,1500.0
2008-12-23 11:25:00,17.54,17.54,17.54,17.54,0.0,16.9018,16.9018,16.9018,16.9018,0.0
2008-12-23 11:30:00,17.52,17.53,17.52,17.53,1800.0,16.8826,16.8922,16.8826,16.8922,1800.0
2008-12-23 11:35:00,17.53,17.53,17.53,17.53,0.0,16.8922,16.8922,16.8922,16.8922,0.0
2008-12-23 11:40:00,17.55,17.55,17.55,17.55,600.0,16.9115,16.9115,16.9115,16.9115,600.0
2008-12-23 11:45:00,17.55,17.55,17.55,17.55,0.0,16.9115,16.9115,16.9115,16.9115,0.0
2008-12-23 11:50:00,17.56,17.56,17.56,17.56,900.0,16.9211,16.9211,16.9211,16.9211,900.0
2008-12-23 11:55:00,17.53,17.53,17.53,17.53,300.0,16.8922,16.8922,16.8922,16.8922,300.0
2008-12-23 12:00:00,17.51,17.51,17.51,17.51,300.0,16.8729,16.8729,16.8729,16.8729,300.0
2008-12-23 12:05:00,17.51,17.51,17.51,17.51,0.0,16.8729,16.8729,16.8729,16.8729,0.0
2008-12-23 12:10:00,17.48,17.49,17.48,17.49,2100.0,16.844,16.8537,16.844,16.8537,2100.0
2008-12-23 12:15:00,17.48,17.48,17.48,17.48,300.0,16.844,16.844,16.844,16.844,300.0
2008-12-23 12:20:00,17.48,17.48,17.48,17.48,0.0,16.844,16.844,16.844,16.844,0.0
2008-12-23 12:25:00,17.48,17.48,17.46,17.46,600.0,16.844,16.844,16.8247,16.8247,600.0
2008-12-23 12:30:00,17.5,17.5,17.45,17.45,2400.0,16.8633,16.8633,16.8151,16.8151,2400.0
2008-12-23 12:35:00,17.44,17.44,17.44,17.44,300.0,16.8055,16.8055,16.8055,16.8055,300.0
2008-12-23 12:40:00,17.43,17.43,17.43,17.43,1500.0,16.7958,16.7958,16.7958,16.7958,1500.0
2008-12-23 12:45:00,17.42,17.42,17.42,17.42,2100.0,16.7862,16.7862,16.7862,16.7862,2100.0
2008-12-23 12:50:00,17.42,17.46,17.42,17.46,600.0,16.7862,16.8247,16.7862,16.8247,600.0
2008-12-23 12:55:00,17.46,17.46,17.46,17.46,300.0,16.8247,16.8247,16.8247,16.8247,300.0
2008-12-23 13:00:00,17.46,17.46,17.46,17.46,300.0,16.8247,16.8247,16.8247,16.8247,300.0
2008-12-23 13:05:00,17.46,17.46,17.46,17.46,0.0,16.8247,16.8247,16.8247,16.8247,0.0
2008-12-23 13:10:00,17.46,17.47,17.46,17.47,1200.0,16.8247,16.8344,16.8247,16.8344,1200.0
2008-12-23 13:15:00,17.48,17.48,17.46,17.47,1800.0,16.844,16.844,16.8247,16.8344,1800.0
2008-12-23 13:20:00,17.46,17.47,17.46,17.47,3300.0,16.8247,16.8344,16.8247,16.8344,3300.0
2008-12-23 13:25:00,17.47,17.47,17.47,17.47,0.0,16.8344,16.8344,16.8344,16.8344,0.0
2008-12-23 13:30:00,17.47,17.47,17.47,17.47,300.0,16.8344,16.8344,16.8344,16.8344,300.0
2008-12-23 13:35:00,17.47,17.47,17.47,17.47,300.0,16.8344,16.8344,16.8344,16.8344,300.0
2008-12-23 13:40:00,17.45,17.45,17.45,17.45,2700.0,16.8151,16.8151,16.8151,16.8151,2700.0
2008-12-23 13:45:00,17.47,17.47,17.47,17.47,1200.0,16.8344,16.8344,16.8344,16.8344,1200.0
2008-12-23 13:50:00,17.47,17.48,17.47,17.48,600.0,16.8344,16.844,16.8344,16.844,600.0
2008-12-23 13:55:00,17.48,17.5,17.48,17.5,600.0,16.844,16.8633,16.844,16.8633,600.0
2008-12-23 14:00:00,17.51,17.51,17.51,17.51,900.0,16.8729,16.8729,16.8729,16.8729,900.0
2008-12-23 14:05:00,17.51,17.51,17.51,17.51,600.0,16.8729,16.8729,16.8729,16.8729,600.0
2008-12-23 14:10:00,17.51,17.51,17.51,17.51,300.0,16.8729,16.8729,16.8729,16.8729,300.0
2008-12-23 14:15:00,17.51,17.55,17.51,17.55,600.0,16.8729,16.9115,16.8729,16.9115,600.0
2008-12-23 14:20:00,17.55,17.55,17.53,17.53,1200.0,16.9115,16.9115,16.8922,16.8922,1200.0
2008-12-23 14:25:00,17.53,17.53,17.53,17.53,600.0,16.8922,16.8922,16.8922,16.8922,600.0
2008-12-23 14:30:00,17.53,17.53,17.43,17.43,2400.0,16.8922,16.8922,16.7958,16.7958,2400.0
2008-12-23 14:35:00,17.48,17.48,17.48,17.48,600.0,16.844,16.844,16.844,16.844,600.0
2008-12-23 14:40:00,17.46,17.46,17.44,17.44,5400.0,16.8247,16.8247,16.8055,16.8055,5400.0
2008-12-23 14:45:00,17.42,17.42,17.42,17.42,600.0,16.7862,16.7862,16.7862,16.7862,600.0
2008-12-23 14:50:00,17.42,17.42,17.42,17.42,0.0,16.7862,16.7862,16.7862,16.7862,0.0
2008-12-23 14:55:00,17.45,17.45,17.42,17.42,2100.0,16.8151,16.8151,16.7862,16.7862,2100.0
2008-12-23 15:00:00,17.42,17.42,17.41,17.41,2400.0,16.7862,16.7862,16.7766,16.7766,2400.0
2008-12-23 15:05:00,17.42,17.42,17.4,17.4,3900.0,16.7862,16.7862,16.7669,16.7669,3900.0
2008-12-23 15:10:00,17.48,17.51,17.48,17.5,7500.0,16.844,16.8729,16.844,16.8633,7500.0
2008-12-23 15:15:00,17.5,17.51,17.46,17.46,4500.0,16.8633,16.8729,16.8247,16.8247,4500.0
2008-12-23 15:20:00,17.49,17.5,17.42,17.42,3900.0,16.8537,16.8633,16.7862,16.7862,3900.0
2008-12-23 15:25:00,17.43,17.43,17.43,17.43,300.0,16.7958,16.7958,16.7958,16.7958,300.0
2008-12-23 15:30:00,17.49,17.52,17.49,17.51,2400.0,16.8537,16.8826,16.8537,16.8729,2400.0
2008-12-23 15:35:00,17.51,17.51,17.49,17.49,1200.0,16.8729,16.8729,16.8537,16.8537,1200.0
2008-12-23 15:40:00,17.48,17.49,17.48,17.49,1200.0,16.844,16.8537,16.844,16.8537,1200.0
2008-12-23 15:45:00,17.49,17.49,17.47,17.47,2100.0,16.8537,16.8537,16.8344,16.8344,2100.0
2008-12-23 15:50:00,17.48,17.49,17.43,17.43,2700.0,16.844,16.8537,16.7958,16.7958,2700.0
2008-12-23 15:55:00,17.43,17.46,17.43,17.44,7800.0,16.7958,16.8247,16.7958,16.8055,7800.0
2008-12-23 16:00:00,17.44,17.44,17.44,17.44,0.0,16.8055,16.8055,16.8055,16.8055,0.0
2008-12-23 16:05:00,17.44,17.44,17.44,17.44,0.0,16.8055,16.8055,16.8055,16.8055,0.0
2008-12-23 16:10:00,17.44,17.44,17.44,17.44,0.0,16.8055,16.8055,16.8055,16.8055,0.0
2008-12-24 09:30:00,17.2,17.41,17.2,17.41,7500.0,16.5742,16.7766,16.5742,16.7766,7500.0
2008-12-24 09:35:00,17.41,17.41,17.41,17.41,0.0,16.7766,16.7766,16.7766,16.7766,0.0
2008-12-24 09:40:00,17.29,17.32,17.29,17.32,1500.0,16.6609,16.6898,16.6609,16.6898,1500.0
2008-12-24 09:45:00,17.35,17.37,17.35,17.37,900.0,16.7187,16.738,16.7187,16.738,900.0
2008-12-24 09:50:00,17.35,17.35,17.35,17.35,300.0,16.7187,16.7187,16.7187,16.7187,300.0
2008-12-24 09:55:00,17.33,17.33,17.33,17.33,600.0,16.6995,16.6995,16.6995,16.6995,600.0
2008-12-24 10:00:00,17.28,17.28,17.27,17.27,15900.0,16.6513,16.6513,16.6417,16.6417,15900.0
2008-12-24 10:05:00,17.27,17.27,17.27,17.27,0.0,16.6417,16.6417,16.6417,16.6417,0.0
2008-12-24 10:10:00,17.3,17.3,17.3,17.3,600.0,16.6706,16.6706,16.6706,16.6706,600.0
2008-12-24 10:15:00,17.35,17.36,17.35,17.36,4800.0,16.7187,16.7284,16.7187,16.7284,4800.0
2008-12-24 10:20:00,17.34,17.39,17.34,17.39,9300.0,16.7091,16.7573,16.7091,16.7573,9300.0
2008-12-24 10:25:00,17.39,17.39,17.36,17.36,59400.0,16.7573,16.7573,16.7284,16.7284,59400.0
2008-12-24 10:30:00,17.38,17.43,17.37,17.43,9000.0,16.7477,16.7958,16.738,16.7958,9000.0
2008-12-24 10:35:00,17.44,17.44,17.42,17.42,1500.0,16.8055,16.8055,16.7862,16.7862,1500.0
2008-12-24 10:40:00,17.39,17.39,17.39,17.39,300.0,16.7573,16.7573,16.7573,16.7573,300.0
2008-12-24 10:45:00,17.39,17.39,17.39,17.39,0.0,16.7573,16.7573,16.7573,16.7573,0.0
2008-12-24 10:50:00,17.39,17.39,17.39,17.39,0.0,16.7573,16.7573,16.7573,16.7573,0.0
2008-12-24 10:55:00,17.41,17.41,17.41,17.41,600.0,16.7766,16.7766,16.7766,16.7766,600.0
2008-12-24 11:00:00,17.39,17.39,17.39,17.39,300.0,16.7573,16.7573,16.7573,16.7573,300.0
2008-12-24 11:05:00,17.39,17.39,17.39,17.39,0.0,16.7573,16.7573,16.7573,16.7573,0.0
2008-12-24 11:10:00,17.43,17.43,17.43,17.43,22200.0,16.7958,16.7958,16.7958,16.7958,22200.0
2008-12-24 11:15:00,17.43,17.43,17.43,17.43,0.0,16.7958,16.7958,16.7958,16.7958,0.0
2008-12-24 11:20:00,17.46,17.46,17.46,17.46,5700.0,16.8247,16.8247,16.8247,16.8247,5700.0
2008-12-24 11:25:00,17.43,17.43,17.43,17.43,300.0,16.7958,16.7958,16.7958,16.7958,300.0
2008-12-24 11:30:00,17.42,17.42,17.42,17.42,300.0,16.7862,16.7862,16.7862,16.7862,300.0
2008-12-24 11:35:00,17.42,17.42,17.42,17.42,0.0,16.7862,16.7862,16.7862,16.7862,0.0
2008-12-24 11:40:00,17.42,17.42,17.42,17.42,0.0,16.7862,16.7862,16.7862,16.7862,0.0
2008-12-24 11:45:00,17.42,17.42,17.42,17.42,0.0,16.7862,16.7862,16.7862,16.7862,0.0
2008-12-24 11:50:00,17.46,17.46,17.46,17.46,300.0,16.8247,16.8247,16.8247,16.8247,300.0
2008-12-24 11:55:00,17.46,17.46,17.46,17.46,0.0,16.8247,16.8247,16.8247,16.8247,0.0
2008-12-24 12:00:00,17.41,17.41,17.41,17.41,1200.0,16.7766,16.7766,16.7766,16.7766,1200.0
2008-12-24 12:05:00,17.43,17.43,17.43,17.43,300.0,16.7958,16.7958,16.7958,16.7958,300.0
2008-12-24 12:10:00,17.44,17.44,17.44,17.44,600.0,16.8055,16.8055,16.8055,16.8055,600.0
2008-12-24 12:15:00,17.43,17.43,17.43,17.43,3300.0,16.7958,16.7958,16.7958,16.7958,3300.0
2008-12-24 12:20:00,17.43,17.43,17.43,17.43,900.0,16.7958,16.7958,16.7958,16.7958,900.0
2008-12-24 12:25:00,17.4,17.4,17.4,17.4,1800.0,16.7669,16.7669,16.7669,16.7669,1800.0
2008-12-24 12:30:00,17.4,17.4,17.4,17.4,0.0,16.7669,16.7669,16.7669,16.7669,0.0
2008-12-24 12:35:00,17.4,17.4,17.4,17.4,300.0,16.7669,16.7669,16.7669,16.7669,300.0
2008-12-24 12:40:00,17.4,17.4,17.4,17.4,0.0,16.7669,16.7669,16.7669,16.7669,0.0
2008-12-24 12:45:00,17.42,17.42,17.42,17.42,300.0,16.7862,16.7862,16.7862,16.7862,300.0
2008-12-24 12:50:00,17.41,17.41,17.41,17.41,600.0,16.7766,16.7766,16.7766,16.7766,600.0
2008-12-24 12:55:00,17.4,17.4,17.38,17.38,4800.0,16.7669,16.7669,16.7477,16.7477,4800.0
2008-12-24 13:00:00,17.38,17.38,17.38,17.38,0.0,16.7477,16.7477,16.7477,16.7477,0.0
2008-12-24 13:05:00,17.38,17.38,17.38,17.38,0.0,16.7477,16.7477,16.7477,16.7477,0.0
2008-12-24 13:10:00,17.38,17.38,17.38,17.38,0.0,16.7477,16.7477,16.7477,16.7477,0.0
2008-12-26 09:30:00,17.54,17.54,17.47,17.47,2100.0,16.9018,16.9018,16.8344,16.8344,2100.0
2008-12-26 09:35:00,17.47,17.47,17.47,17.47,1200.0,16.8344,16.8344,16.8344,16.8344,1200.0
2008-12-26 09:40:00,17.45,17.45,17.45,17.45,300.0,16.8151,16.8151,16.8151,16.8151,300.0
2008-12-26 09:45:00,17.38,17.42,17.38,17.42,20400.0,16.7477,16.7862,16.7477,16.7862,20400.0
2008-12-26 09:50:00,17.4,17.4,17.39,17.39,13500.0,16.7669,16.7669,16.7573,16.7573,13500.0
2008-12-26 09:55:00,17.38,17.43,17.38,17.42,36300.0,16.7477,16.7958,16.7477,16.7862,36300.0
2008-12-26 10:00:00,17.42,17.42,17.42,17.42,0.0,16.7862,16.7862,16.7862,16.7862,0.0
2008-12-26 10:05:00,17.43,17.43,17.41,17.41,1800.0,16.7958,16.7958,16.7766,16.7766,1800.0
2008-12-26 10:10:00,17.45,17.46,17.45,17.45,5100.0,16.8151,16.8247,16.8151,16.8151,5100.0
2008-12-26 10:15:00,17.46,17.46,17.45,17.45,600.0,16.8247,16.8247,16.8151,16.8151,600.0
2008-12-26 10:20:00,17.44,17.44,17.44,17.44,4800.0,16.8055,16.8055,16.8055,16.8055,4800.0
2008-12-26 10:25:00,17.44,17.44,17.44,17.44,0.0,16.8055,16.8055,16.8055,16.8055,0.0
2008-12-26 10:30:00,17.44,17.44,17.44,17.44,0.0,16.8055,16.8055,16.8055,16.8055,0.0
2008-12-26 10:35:00,17.46,17.46,17.46,17.46,19800.0,16.8247,16.8247,16.8247,16.8247,19800.0
2008-12-26 10:40:00,17.45,17.46,17.45,17.46,600.0,16.8151,16.8247,16.8151,16.8247,600.0
2008-12-26 10:45:00,17.46,17.46,17.46,17.46,0.0,16.8247,16.8247,16.8247,16.8247,0.0
2008-12-26 10:50:00,17.46,17.46,17.46,17.46,0.0,16.8247,16.8247,16.8247,16.8247,0.0
2008-12-26 10:55:00,17.46,17.49,17.46,17.49,59100.0,16.8247,16.8537,16.8247,16.8537,59100.0
2008-12-26 11:00:00,17.49,17.49,17.49,17.49,0.0,16.8537,16.8537,16.8537,16.8537,0.0
2008-12-26 11:05:00,17.49,17.49,17.49,17.49,0.0,16.8537,16.8537,16.8537,16.8537,0.0
2008-12-26 11:10:00,17.51,17.51,17.49,17.49,2100.0,16.8729,16.8729,16.8537,16.8537,2100.0
2008-12-26 11:15:00,17.48,17.48,17.48,17.48,900.0,16.844,16.844,16.844,16.844,900.0
2008-12-26 11:20:00,17.48,17.48,17.48,17.48,0.0,16.844,16.844,16.844,16.844,0.0
2008-12-26 11:25:00,17.48,17.48,17.48,17.48,0.0,16.844,16.844,16.844,16.844,0.0
2008-12-26 11:30:00,17.47,17.47,17.46,17.46,600.0,16.8344,16.8344,16.8247,16.8247,600.0
2008-12-26 11:35:00,17.46,17.46,17.46,17.46,0.0,16.8247,16.8247,16.8247,16.8247,0.0
2008-12-26 11:40:00,17.46,17.46,17.46,17.46,0.0,16.8247,16.8247,16.8247,16.8247,0.0
2008-12-26 11:45:00,17.46,17.46,17.46,17.46,0.0,16.8247,16.8247,16.8247,16.8247,0.0
2008-12-26 11:50:00,17.48,17.48,17.48,17.48,1800.0,16.844,16.844,16.844,16.844,1800.0
2008-12-26 11:55:00,17.48,17.48,17.48,17.48,0.0,16.844,16.844,16.844,16.844,0.0
2008-12-26 12:00:00,17.48,17.48,17.48,17.48,0.0,16.844,16.844,16.844,16.844,0.0
2008-12-26 12:05:00,17.48,17.48,17.48,17.48,0.0,16.844,16.844,16.844,16.844,0.0
2008-12-26 12:10:00,17.5,17.5,17.5,17.5,900.0,16.8633,16.8633,16.8633,16.8633,900.0
2008-12-26 12:15:00,17.49,17.49,17.49,17.49,300.0,16.8537,16.8537,16.8537,16.8537,300.0
2008-12-26 12:20:00,17.5,17.5,17.5,17.5,1200.0,16.8633,16.8633,16.8633,16.8633,1200.0
2008-12-26 12:25:00,17.5,17.5,17.5,17.5,1200.0,16.8633,16.8633,16.8633,16.8633,1200.0
2008-12-26 12:30:00,17.5,17.5,17.5,17.5,0.0,16.8633,16.8633,16.8633,16.8633,0.0
2008-12-26 12:35:00,17.5,17.5,17.5,17.5,0.0,16.8633,16.8633,16.8633,16.8633,0.0
2008-12-26 12:40:00,17.49,17.51,17.49,17.51,38100.0,16.8537,16.8729,16.8537,16.8729,38100.0
2008-12-26 12:45:00,17.51,17.51,17.51,17.51,0.0,16.8729,16.8729,16.8729,16.8729,0.0
2008-12-26 12:50:00,17.48,17.48,17.48,17.48,1500.0,16.844,16.844,16.844,16.844,1500.0
2008-12-26 12:55:00,17.48,17.48,17.48,17.48,0.0,16.844,16.844,16.844,16.844,0.0
2008-12-26 13:00:00,17.47,17.47,17.47,17.47,600.0,16.8344,16.8344,16.8344,16.8344,600.0
2008-12-26 13:05:00,17.46,17.46,17.46,17.46,3600.0,16.8247,16.8247,16.8247,16.8247,3600.0
2008-12-26 13:10:00,17.46,17.46,17.46,17.46,0.0,16.8247,16.8247,16.8247,16.8247,0.0
2008-12-26 13:15:00,17.46,17.46,17.46,17.46,0.0,16.8247,16.8247,16.8247,16.8247,0.0
2008-12-26 13:20:00,17.46,17.46,17.46,17.46,300.0,16.8247,16.8247,16.8247,16.8247,300.0
2008-12-26 13:25:00,17.46,17.46,17.46,17.46,1500.0,16.8247,16.8247,16.8247,16.8247,1500.0
2008-12-26 13:30:00,17.46,17.46,17.46,17.46,0.0,16.8247,16.8247,16.8247,16.8247,0.0
2008-12-26 13:35:00,17.46,17.46,17.46,17.46,0.0,16.8247,16.8247,16.8247,16.8247,0.0
2008-12-26 13:40:00,17.47,17.47,17.46,17.46,600.0,16.8344,16.8344,16.8247,16.8247,600.0
2008-12-26 13:45:00,17.46,17.46,17.46,17.46,1200.0,16.8247,16.8247,16.8247,16.8247,1200.0
2008-12-26 13:50:00,17.46,17.46,17.46,17.46,0.0,16.8247,16.8247,16.8247,16.8247,0.0
2008-12-26 13:55:00,17.48,17.49,17.48,17.49,39300.0,16.844,16.8537,16.844,16.8537,39300.0
2008-12-26 14:00:00,17.48,17.51,17.48,17.51,2400.0,16.844,16.8729,16.844,16.8729,2400.0
2008-12-26 14:05:00,17.51,17.52,17.51,17.51,3300.0,16.8729,16.8826,16.8729,16.8729,3300.0
2008-12-26 14:10:00,17.51,17.51,17.51,17.51,2400.0,16.8729,16.8729,16.8729,16.8729,2400.0
2008-12-26 14:15:00,17.51,17.52,17.51,17.52,5100.0,16.8729,16.8826,16.8729,16.8826,5100.0
2008-12-26 14:20:00,17.52,17.54,17.52,17.53,2100.0,16.8826,16.9018,16.8826,16.8922,2100.0
2008-12-26 14:25:00,17.53,17.53,17.53,17.53,1800.0,16.8922,16.8922,16.8922,16.8922,1800.0
2008-12-26 14:30:00,17.55,17.55,17.54,17.54,1500.0,16.9115,16.9115,16.9018,16.9018,1500.0
2008-12-26 14:35:00,17.55,17.56,17.55,17.56,25500.0,16.9115,16.9211,16.9115,16.9211,25500.0
2008-12-26 14:40:00,17.56,17.56,17.54,17.54,2100.0,16.9211,16.9211,16.9018,16.9018,2100.0
2008-12-26 14:45:00,17.54,17.54,17.54,17.54,0.0,16.9018,16.9018,16.9018,16.9018,0.0
2008-12-26 14:50:00,17.54,17.54,17.54,17.54,0.0,16.9018,16.9018,16.9018,16.9018,0.0
2008-12-26 14:55:00,17.54,17.54,17.54,17.54,0.0,16.9018,16.9018,16.9018,16.9018,0.0
2008-12-26 15:00:00,17.53,17.54,17.53,17.54,600.0,16.8922,16.9018,16.8922,16.9018,600.0
2008-12-26 15:05:00,17.54,17.54,17.54,17.54,600.0,16.9018,16.9018,16.9018,16.9018,600.0
2008-12-26 15:10:00,17.54,17.54,17.54,17.54,900.0,16.9018,16.9018,16.9018,16.9018,900.0
2008-12-26 15:15:00,17.54,17.54,17.54,17.54,0.0,16.9018,16.9018,16.9018,16.9018,0.0
2008-12-26 15:20:00,17.54,17.54,17.54,17.54,0.0,16.9018,16.9018,16.9018,16.9018,0.0
2008-12-26 15:25:00,17.56,17.57,17.56,17.57,900.0,16.9211,16.9307,16.9211,16.9307,900.0
2008-12-26 15:30:00,17.57,17.57,17.57,17.57,300.0,16.9307,16.9307,16.9307,16.9307,300.0
2008-12-26 15:35:00,17.55,17.55,17.55,17.55,3600.0,16.9115,16.9115,16.9115,16.9115,3600.0
2008-12-26 15:40:00,17.53,17.53,17.53,17.53,12600.0,16.8922,16.8922,16.8922,16.8922,12600.0
2008-12-26 15:45:00,17.54,17.54,17.53,17.54,1800.0,16.9018,16.9018,16.8922,16.9018,1800.0
2008-12-26 15:50:00,17.54,17.54,17.54,17.54,600.0,16.9018,16.9018,16.9018,16.9018,600.0
2008-12-26 15:55:00,17.55,17.57,17.54,17.57,6300.0,16.9115,16.9307,16.9018,16.9307,6300.0
2008-12-26 16:00:00,17.57,17.57,17.57,17.57,0.0,16.9307,16.9307,16.9307,16.9307,0.0
2008-12-26 16:05:00,17.57,17.57,17.57,17.57,0.0,16.9307,16.9307,16.9307,16.9307,0.0
2008-12-26 16:10:00,17.57,17.57,17.57,17.57,0.0,16.9307,16.9307,16.9307,16.9307,0.0
2008-12-29 09:30:00,17.53,17.57,17.53,17.57,3000.0,16.8922,16.9307,16.8922,16.9307,3000.0
2008-12-29 09:35:00,17.42,17.42,17.42,17.42,2400.0,16.7862,16.7862,16.7862,16.7862,2400.0
2008-12-29 09:40:00,17.42,17.42,17.42,17.42,0.0,16.7862,16.7862,16.7862,16.7862,0.0
2008-12-29 09:45:00,17.38,17.41,17.38,17.41,900.0,16.7477,16.7766,16.7477,16.7766,900.0
2008-12-29 09:50:00,17.38,17.38,17.38,17.38,6000.0,16.7477,16.7477,16.7477,16.7477,6000.0
2008-12-29 09:55:00,17.35,17.37,17.35,17.37,39300.0,16.7187,16.738,16.7187,16.738,39300.0
2008-12-29 10:00:00,17.33,17.33,17.33,17.33,900.0,16.6995,16.6995,16.6995,16.6995,900.0
2008-12-29 10:05:00,17.32,17.32,17.32,17.32,600.0,16.6898,16.6898,16.6898,16.6898,600.0
2008-12-29 10:10:00,17.28,17.28,17.28,17.28,300.0,16.6513,16.6513,16.6513,16.6513,300.0
2008-12-29 10:15:00,17.25,17.25,17.22,17.22,1500.0,16.6224,16.6224,16.5935,16.5935,1500.0
2008-12-29 10:20:00,17.21,17.21,17.21,17.21,600.0,16.5838,16.5838,16.5838,16.5838,600.0
2008-12-29 10:25:00,17.17,17.18,17.17,17.18,18600.0,16.5453,16.5549,16.5453,16.5549,18600.0
2008-12-29 10:30:00,17.19,17.19,17.19,17.19,600.0,16.5646,16.5646,16.5646,16.5646,600.0
2008-12-29 10:35:00,17.2,17.2,17.19,17.19,2400.0,16.5742,16.5742,16.5646,16.5646,2400.0
2008-12-29 10:40:00,17.2,17.2,17.16,17.16,6000.0,16.5742,16.5742,16.5357,16.5357,6000.0
2008-12-29 10:45:00,17.14,17.14,17.13,17.14,1800.0,16.5164,16.5164,16.5068,16.5164,1800.0
2008-12-29 10:50:00,17.17,17.18,17.17,17.18,900.0,16.5453,16.5549,16.5453,16.5549,900.0
2008-12-29 10:55:00,17.18,17.18,17.18,17.18,0.0,16.5549,16.5549,16.5549,16.5549,0.0
2008-12-29 11:00:00,17.17,17.17,17.17,17.17,600.0,16.5453,16.5453,16.5453,16.5453,600.0
2008-12-29 11:05:00,17.16,17.16,17.16,17.16,900.0,16.5357,16.5357,16.5357,16.5357,900.0
2008-12-29 11:10:00,17.16,17.16,17.16,17.16,0.0,16.5357,16.5357,16.5357,16.5357,0.0
2008-12-29 11:15:00,17.13,17.13,17.13,17.13,2400.0,16.5068,16.5068,16.5068,16.5068,2400.0
2008-12-29 11:20:00,17.13,17.13,17.13,17.13,6000.0,16.5068,16.5068,16.5068,16.5068,6000.0
2008-12-29 11:25:00,17.13,17.13,17.13,17.13,0.0,16.5068,16.5068,16.5068,16.5068,0.0
2008-12-29 11:30:00,17.15,17.15,17.14,17.14,2100.0,16.526,16.526,16.5164,16.5164,2100.0
2008-12-29 11:35:00,17.17,17.17,17.17,17.17,1200.0,16.5453,16.5453,16.5453,16.5453,1200.0
2008-12-29 11:40:00,17.17,17.17,17.17,17.17,0.0,16.5453,16.5453,16.5453,16.5453,0.0
2008-12-29 11:45:00,17.17,17.17,17.17,17.17,0.0,16.5453,16.5453,16.5453,16.5453,0.0
2008-12-29 11:50:00,17.13,17.15,17.13,17.15,3300.0,16.5068,16.526,16.5068,16.526,3300.0
2008-12-29 11:55:00,17.15,17.15,17.13,17.13,3000.0,16.526,16.526,16.5068,16.5068,3000.0
2008-12-29 12:00:00,17.13,17.13,17.13,17.13,0.0,16.5068,16.5068,16.5068,16.5068,0.0
2008-12-29 12:05:00,17.16,17.16,17.16,17.16,1500.0,16.5357,16.5357,16.5357,16.5357,1500.0
2008-12-29 12:10:00,17.16,17.16,17.16,17.16,0.0,16.5357,16.5357,16.5357,16.5357,0.0
2008-12-29 12:15:00,17.14,17.14,17.14,17.14,300.0,16.5164,16.5164,16.5164,16.5164,300.0
2008-12-29 12:20:00,17.14,17.14,17.14,17.14,1200.0,16.5164,16.5164,16.5164,16.5164,1200.0
2008-12-29 12:25:00,17.13,17.13,17.13,17.13,1200.0,16.5068,16.5068,16.5068,16.5068,1200.0
2008-12-29 12:30:00,17.13,17.13,17.13,17.13,0.0,16.5068,16.5068,16.5068,16.5068,0.0
2008-12-29 12:35:00,17.12,17.12,17.12,17.12,3000.0,16.4971,16.4971,16.4971,16.4971,3000.0
2008-12-29 12:40:00,17.12,17.12,17.12,17.12,300.0,16.4971,16.4971,16.4971,16.4971,300.0
2008-12-29 12:45:00,17.12,17.12,17.12,17.12,0.0,16.4971,16.4971,16.4971,16.4971,0.0
2008-12-29 12:50:00,17.12,17.13,17.12,17.13,1200.0,16.4971,16.5068,16.4971,16.5068,1200.0
2008-12-29 12:55:00,17.11,17.11,17.1,17.1,16500.0,16.4875,16.4875,16.4778,16.4778,16500.0
2008-12-29 13:00:00,17.05,17.05,17.05,17.05,4200.0,16.4297,16.4297,16.4297,16.4297,4200.0
2008-12-29 13:05:00,17.06,17.06,17.06,17.06,1200.0,16.4393,16.4393,16.4393,16.4393,1200.0
2008-12-29 13:10:00,17.07,17.07,17.07,17.07,2700.0,16.4489,16.4489,16.4489,16.4489,2700.0
2008-12-29 13:15:00,17.07,17.07,17.07,17.07,600.0,16.4489,16.4489,16.4489,16.4489,600.0
2008-12-29 13:20:00,17.04,17.04,17.04,17.04,300.0,16.42,16.42,16.42,16.42,300.0
2008-12-29 13:25:00,17.03,17.03,17.03,17.03,600.0,16.4104,16.4104,16.4104,16.4104,600.0
2008-12-29 13:30:00,17.06,17.06,17.06,17.06,300.0,16.4393,16.4393,16.4393,16.4393,300.0
2008-12-29 13:35:00,17.07,17.07,17.07,17.07,1500.0,16.4489,16.4489,16.4489,16.4489,1500.0
2008-12-29 13:40:00,17.07,17.07,17.07,17.07,5700.0,16.4489,16.4489,16.4489,16.4489,5700.0
2008-12-29 13:45:00,17.07,17.07,17.07,17.07,300.0,16.4489,16.4489,16.4489,16.4489,300.0
2008-12-29 13:50:00,17.08,17.08,17.08,17.08,3300.0,16.4586,16.4586,16.4586,16.4586,3300.0
2008-12-29 13:55:00,17.08,17.09,17.08,17.09,1800.0,16.4586,16.4682,16.4586,16.4682,1800.0
2008-12-29 14:00:00,17.08,17.08,17.08,17.08,9000.0,16.4586,16.4586,16.4586,16.4586,9000.0
2008-12-29 14:05:00,17.06,17.06,17.06,17.06,900.0,16.4393,16.4393,16.4393,16.4393,900.0
2008-12-29 14:10:00,17.07,17.07,17.04,17.04,1200.0,16.4489,16.4489,16.42,16.42,1200.0
2008-12-29 14:15:00,17.03,17.05,17.03,17.05,1200.0,16.4104,16.4297,16.4104,16.4297,1200.0
2008-12-29 14:20:00,17.05,17.05,17.05,17.05,0.0,16.4297,16.4297,16.4297,16.4297,0.0
2008-12-29 14:25:00,17.05,17.05,17.05,17.05,0.0,16.4297,16.4297,16.4297,16.4297,0.0
2008-12-29 14:30:00,17.05,17.05,17.05,17.05,0.0,16.4297,16.4297,16.4297,16.4297,0.0
2008-12-29 14:35:00,17.1,17.1,17.1,17.1,2100.0,16.4778,16.4778,16.4778,16.4778,2100.0
2008-12-29 14:40:00,17.1,17.1,17.1,17.1,0.0,16.4778,16.4778,16.4778,16.4778,0.0
2008-12-29 14:45:00,17.12,17.12,17.12,17.12,900.0,16.4971,16.4971,16.4971,16.4971,900.0
2008-12-29 14:50:00,17.09,17.09,17.09,17.09,300.0,16.4682,16.4682,16.4682,16.4682,300.0
2008-12-29 14:55:00,17.11,17.13,17.11,17.13,900.0,16.4875,16.5068,16.4875,16.5068,900.0
2008-12-29 15:00:00,17.13,17.13,17.13,17.13,600.0,16.5068,16.5068,16.5068,16.5068,600.0
2008-12-29 15:05:00,17.14,17.17,17.14,17.17,900.0,16.5164,16.5453,16.5164,16.5453,900.0
2008-12-29 15:10:00,17.17,17.17,17.17,17.17,2100.0,16.5453,16.5453,16.5453,16.5453,2100.0
2008-12-29 15:15:00,17.17,17.17,17.15,17.15,3000.0,16.5453,16.5453,16.526,16.526,3000.0
2008-12-29 15:20:00,17.13,17.16,17.13,17.16,6600.0,16.5068,16.5357,16.5068,16.5357,6600.0
2008-12-29 15:25:00,17.16,17.16,17.16,17.16,0.0,16.5357,16.5357,16.5357,16.5357,0.0
2008-12-29 15:30:00,17.13,17.17,17.13,17.17,4800.0,16.5068,16.5453,16.5068,16.5453,4800.0
2008-12-29 15:35:00,17.13,17.13,17.13,17.13,4800.0,16.5068,16.5068,16.5068,16.5068,4800.0
2008-12-29 15:40:00,17.17,17.17,17.15,17.17,5100.0,16.5453,16.5453,16.526,16.5453,5100.0
2008-12-29 15:45:00,17.18,17.19,17.18,17.19,600.0,16.5549,16.5646,16.5549,16.5646,600.0
2008-12-29 15:50:00,17.18,17.18,17.15,17.15,3600.0,16.5549,16.5549,16.526,16.526,3600.0
2008-12-29 15:55:00,17.18,17.18,17.15,17.18,17100.0,16.5549,16.5549,16.526,16.5549,17100.0
2008-12-29 16:00:00,17.18,17.18,17.18,17.18,0.0,16.5549,16.5549,16.5549,16.5549,0.0
2008-12-29 16:05:00,17.18,17.18,17.18,17.18,0.0,16.5549,16.5549,16.5549,16.5549,0.0
2008-12-29 16:10:00,17.18,17.18,17.18,17.18,0.0,16.5549,16.5549,16.5549,16.5549,0.0
2008-12-30 09:30:00,17.38,17.38,17.23,17.25,14700.0,16.7477,16.7477,16.6031,16.6224,14700.0
2008-12-30 09:35:00,17.25,17.25,17.25,17.25,0.0,16.6224,16.6224,16.6224,16.6224,0.0
2008-12-30 09:40:00,17.27,17.32,17.27,17.32,1200.0,16.6417,16.6898,16.6417,16.6898,1200.0
2008-12-30 09:45:00,17.34,17.34,17.33,17.33,900.0,16.7091,16.7091,16.6995,16.6995,900.0
2008-12-30 09:50:00,17.34,17.34,17.33,17.33,2100.0,16.7091,16.7091,16.6995,16.6995,2100.0
2008-12-30 09:55:00,17.32,17.32,17.32,17.32,6600.0,16.6898,16.6898,16.6898,16.6898,6600.0
2008-12-30 10:00:00,17.3,17.33,17.3,17.33,2100.0,16.6706,16.6995,16.6706,16.6995,2100.0
2008-12-30 10:05:00,17.33,17.34,17.33,17.34,7500.0,16.6995,16.7091,16.6995,16.7091,7500.0
2008-12-30 10:10:00,17.34,17.34,17.34,17.34,0.0,16.7091,16.7091,16.7091,16.7091,0.0
2008-12-30 10:15:00,17.34,17.34,17.33,17.34,9600.0,16.7091,16.7091,16.6995,16.7091,9600.0
2008-12-30 10:20:00,17.34,17.38,17.34,17.38,4200.0,16.7091,16.7477,16.7091,16.7477,4200.0
2008-12-30 10:25:00,17.38,17.39,17.38,17.39,1800.0,16.7477,16.7573,16.7477,16.7573,1800.0
2008-12-30 10:30:00,17.41,17.41,17.41,17.41,300.0,16.7766,16.7766,16.7766,16.7766,300.0
2008-12-30 10:35:00,17.41,17.41,17.41,17.41,0.0,16.7766,16.7766,16.7766,16.7766,0.0
2008-12-30 10:40:00,17.41,17.41,17.41,17.41,900.0,16.7766,16.7766,16.7766,16.7766,900.0
2008-12-30 10:45:00,17.4,17.4,17.4,17.4,3300.0,16.7669,16.7669,16.7669,16.7669,3300.0
2008-12-30 10:50:00,17.42,17.42,17.39,17.39,900.0,16.7862,16.7862,16.7573,16.7573,900.0
2008-12-30 10:55:00,17.36,17.36,17.36,17.36,300.0,16.7284,16.7284,16.7284,16.7284,300.0
2008-12-30 11:00:00,17.38,17.39,17.38,17.38,1800.0,16.7477,16.7573,16.7477,16.7477,1800.0
2008-12-30 11:05:00,17.41,17.41,17.41,17.41,600.0,16.7766,16.7766,16.7766,16.7766,600.0
2008-12-30 11:10:00,17.41,17.41,17.41,17.41,0.0,16.7766,16.7766,16.7766,16.7766,0.0
2008-12-30 11:15:00,17.37,17.37,17.37,17.37,300.0,16.738,16.738,16.738,16.738,300.0
2008-12-30 11:20:00,17.39,17.39,17.39,17.39,1800.0,16.7573,16.7573,16.7573,16.7573,1800.0
2008-12-30 11:25:00,17.4,17.4,17.4,17.4,300.0,16.7669,16.7669,16.7669,16.7669,300.0
2008-12-30 11:30:00,17.39,17.41,17.38,17.38,1500.0,16.7573,16.7766,16.7477,16.7477,1500.0
2008-12-30 11:35:00,17.4,17.4,17.4,17.4,1500.0,16.7669,16.7669,16.7669,16.7669,1500.0
2008-12-30 11:40:00,17.4,17.45,17.4,17.45,2700.0,16.7669,16.8151,16.7669,16.8151,2700.0
2008-12-30 11:45:00,17.47,17.47,17.47,17.47,300.0,16.8344,16.8344,16.8344,16.8344,300.0
2008-12-30 11:50:00,17.44,17.47,17.44,17.47,8100.0,16.8055,16.8344,16.8055,16.8344,8100.0
2008-12-30 11:55:00,17.47,17.47,17.47,17.47,0.0,16.8344,16.8344,16.8344,16.8344,0.0
2008-12-30 12:00:00,17.46,17.46,17.45,17.45,2400.0,16.8247,16.8247,16.8151,16.8151,2400.0
2008-12-30 12:05:00,17.45,17.45,17.45,17.45,0.0,16.8151,16.8151,16.8151,16.8151,0.0
2008-12-30 12:10:00,17.43,17.43,17.43,17.43,300.0,16.7958,16.7958,16.7958,16.7958,300.0
2008-12-30 12:15:00,17.45,17.45,17.43,17.45,12600.0,16.8151,16.8151,16.7958,16.8151,12600.0
2008-12-30 12:20:00,17.45,17.45,17.45,17.45,300.0,16.8151,16.8151,16.8151,16.8151,300.0
2008-12-30 12:25:00,17.43,17.43,17.43,17.43,1500.0,16.7958,16.7958,16.7958,16.7958,1500.0
2008-12-30 12:30:00,17.44,17.45,17.44,17.45,900.0,16.8055,16.8151,16.8055,16.8151,900.0
2008-12-30 12:35:00,17.45,17.45,17.45,17.45,900.0,16.8151,16.8151,16.8151,16.8151,900.0
2008-12-30 12:40:00,17.43,17.45,17.43,17.45,6000.0,16.7958,16.8151,16.7958,16.8151,6000.0
2008-12-30 12:45:00,17.46,17.46,17.43,17.43,900.0,16.8247,16.8247,16.7958,16.7958,900.0
2008-12-30 12:50:00,17.41,17.42,17.41,17.42,5100.0,16.7766,16.7862,16.7766,16.7862,5100.0
2008-12-30 12:55:00,17.43,17.46,17.43,17.46,600.0,16.7958,16.8247,16.7958,16.8247,600.0
2008-12-30 13:00:00,17.45,17.45,17.44,17.44,600.0,16.8151,16.8151,16.8055,16.8055,600.0
2008-12-30 13:05:00,17.43,17.44,17.43,17.44,3300.0,16.7958,16.8055,16.7958,16.8055,3300.0
2008-12-30 13:10:00,17.43,17.43,17.43,17.43,300.0,16.7958,16.7958,16.7958,16.7958,300.0
2008-12-30 13:15:00,17.43,17.43,17.43,17.43,0.0,16.7958,16.7958,16.7958,16.7958,0.0
2008-12-30 13:20:00,17.41,17.42,17.41,17.42,1200.0,16.7766,16.7862,16.7766,16.7862,1200.0
2008-12-30 13:25:00,17.43,17.43,17.42,17.42,1200.0,16.7958,16.7958,16.7862,16.7862,1200.0
2008-12-30 13:30:00,17.42,17.42,17.42,17.42,0.0,16.7862,16.7862,16.7862,16.7862,0.0
2008-12-30 13:35:00,17.41,17.41,17.39,17.39,2400.0,16.7766,16.7766,16.7573,16.7573,2400.0
2008-12-30 13:40:00,17.38,17.38,17.38,17.38,300.0,16.7477,16.7477,16.7477,16.7477,300.0
2008-12-30 13:45:00,17.38,17.38,17.38,17.38,600.0,16.7477,16.7477,16.7477,16.7477,600.0
2008-12-30 13:50:00,17.41,17.41,17.4,17.4,1200.0,16.7766,16.7766,16.7669,16.7669,1200.0
2008-12-30 13:55:00,17.4,17.4,17.4,17.4,0.0,16.7669,16.7669,16.7669,16.7669,0.0
2008-12-30 14:00:00,17.37,17.37,17.36,17.36,6000.0,16.738,16.738,16.7284,16.7284,6000.0
2008-12-30 14:05:00,17.37,17.37,17.37,17.37,900.0,16.738,16.738,16.738,16.738,900.0
2008-12-30 14:10:00,17.37,17.37,17.37,17.37,0.0,16.738,16.738,16.738,16.738,0.0
2008-12-30 14:15:00,17.38,17.4,17.38,17.4,4200.0,16.7477,16.7669,16.7477,16.7669,4200.0
2008-12-30 14:20:00,17.38,17.38,17.38,17.38,1200.0,16.7477,16.7477,16.7477,16.7477,1200.0
2008-12-30 14:25:00,17.4,17.4,17.39,17.39,1200.0,16.7669,16.7669,16.7573,16.7573,1200.0
2008-12-30 14:30:00,17.39,17.39,17.39,17.39,0.0,16.7573,16.7573,16.7573,16.7573,0.0
2008-12-30 14:35:00,17.41,17.41,17.41,17.41,900.0,16.7766,16.7766,16.7766,16.7766,900.0
2008-12-30 14:40:00,17.4,17.4,17.4,17.4,300.0,16.7669,16.7669,16.7669,16.7669,300.0
2008-12-30 14:45:00,17.4,17.4,17.4,17.4,300.0,16.7669,16.7669,16.7669,16.7669,300.0
2008-12-30 14:50:00,17.38,17.38,17.38,17.38,300.0,16.7477,16.7477,16.7477,16.7477,300.0
2008-12-30 14:55:00,17.38,17.38,17.38,17.38,0.0,16.7477,16.7477,16.7477,16.7477,0.0
2008-12-30 15:00:00,17.4,17.4,17.4,17.4,300.0,16.7669,16.7669,16.7669,16.7669,300.0
2008-12-30 15:05:00,17.4,17.4,17.4,17.4,0.0,16.7669,16.7669,16.7669,16.7669,0.0
2008-12-30 15:10:00,17.39,17.39,17.39,17.39,900.0,16.7573,16.7573,16.7573,16.7573,900.0
2008-12-30 15:15:00,17.43,17.43,17.43,17.43,300.0,16.7958,16.7958,16.7958,16.7958,300.0
2008-12-30 15:20:00,17.41,17.41,17.41,17.41,4500.0,16.7766,16.7766,16.7766,16.7766,4500.0
2008-12-30 15:25:00,17.42,17.44,17.42,17.44,18600.0,16.7862,16.8055,16.7862,16.8055,18600.0
2008-12-30 15:30:00,17.44,17.44,17.43,17.43,1500.0,16.8055,16.8055,16.7958,16.7958,1500.0
2008-12-30 15:35:00,17.45,17.46,17.45,17.45,27900.0,16.8151,16.8247,16.8151,16.8151,27900.0
2008-12-30 15:40:00,17.45,17.45,17.45,17.45,2100.0,16.8151,16.8151,16.8151,16.8151,2100.0
2008-12-30 15:45:00,17.51,17.51,17.49,17.49,9300.0,16.8729,16.8729,16.8537,16.8537,9300.0
2008-12-30 15:50:00,17.54,17.57,17.54,17.57,12600.0,16.9018,16.9307,16.9018,16.9307,12600.0
2008-12-30 15:55:00,17.58,17.6,17.58,17.6,18300.0,16.9404,16.9597,16.9404,16.9597,18300.0
2008-12-30 16:00:00,17.6,17.6,17.6,17.6,0.0,16.9597,16.9597,16.9597,16.9597,0.0
2008-12-30 16:05:00,17.6,17.6,17.6,17.6,0.0,16.9597,16.9597,16.9597,16.9597,0.0
2008-12-30 16:10:00,17.6,17.6,17.6,17.6,0.0,16.9597,16.9597,16.9597,16.9597,0.0
2008-12-31 09:30:00,17.72,17.72,17.57,17.65,5400.0,17.0753,17.0753,16.9307,17.0078,5400.0
2008-12-31 09:35:00,17.65,17.72,17.65,17.67,14400.0,17.0078,17.0753,17.0078,17.0271,14400.0
2008-12-31 09:40:00,17.67,17.78,17.67,17.75,11400.0,17.0271,17.1331,17.0271,17.1042,11400.0
2008-12-31 09:45:00,17.75,17.79,17.74,17.79,5100.0,17.1042,17.1427,17.0946,17.1427,5100.0
2008-12-31 09:50:00,17.79,17.82,17.79,17.82,11100.0,17.1427,17.1716,17.1427,17.1716,11100.0
2008-12-31 09:55:00,17.83,17.87,17.83,17.85,2100.0,17.1813,17.2198,17.1813,17.2006,2100.0
2008-12-31 10:00:00,17.88,17.9,17.87,17.88,11400.0,17.2295,17.2487,17.2198,17.2295,11400.0
2008-12-31 10:05:00,17.88,17.88,17.87,17.88,900.0,17.2295,17.2295,17.2198,17.2295,900.0
2008-12-31 10:10:00,17.88,17.89,17.85,17.85,4500.0,17.2295,17.2391,17.2006,17.2006,4500.0
2008-12-31 10:15:00,17.83,17.84,17.82,17.82,2400.0,17.1813,17.1909,17.1716,17.1716,2400.0
2008-12-31 10:20:00,17.82,17.84,17.82,17.83,2400.0,17.1716,17.1909,17.1716,17.1813,2400.0
2008-12-31 10:25:00,17.84,17.86,17.84,17.86,2400.0,17.1909,17.2102,17.1909,17.2102,2400.0
2008-12-31 10:30:00,17.87,17.88,17.85,17.85,5400.0,17.2198,17.2295,17.2006,17.2006,5400.0
2008-12-31 10:35:00,17.85,17.85,17.84,17.85,1800.0,17.2006,17.2006,17.1909,17.2006,1800.0
2008-12-31 10:40:00,17.85,17.85,17.83,17.83,3900.0,17.2006,17.2006,17.1813,17.1813,3900.0
2008-12-31 10:45:00,17.82,17.82,17.81,17.82,6300.0,17.1716,17.1716,17.162,17.1716,6300.0
2008-12-31 10:50:00,17.81,17.84,17.81,17.83,2700.0,17.162,17.1909,17.162,17.1813,2700.0
2008-12-31 10:55:00,17.83,17.84,17.82,17.82,2700.0,17.1813,17.1909,17.1716,17.1716,2700.0
2008-12-31 11:00:00,17.83,17.83,17.82,17.83,7800.0,17.1813,17.1813,17.1716,17.1813,7800.0
2008-12-31 11:05:00,17.8,17.8,17.8,17.8,1500.0,17.1524,17.1524,17.1524,17.1524,1500.0
2008-12-31 11:10:00,17.8,17.8,17.8,17.8,900.0,17.1524,17.1524,17.1524,17.1524,900.0
2008-12-31 11:15:00,17.81,17.82,17.81,17.82,2700.0,17.162,17.1716,17.162,17.1716,2700.0
2008-12-31 11:20:00,17.82,17.83,17.82,17.83,2100.0,17.1716,17.1813,17.1716,17.1813,2100.0
2008-12-31 11:25:00,17.85,17.85,17.85,17.85,1800.0,17.2006,17.2006,17.2006,17.2006,1800.0
2008-12-31 11:30:00,17.86,17.88,17.86,17.88,900.0,17.2102,17.2295,17.2102,17.2295,900.0
2008-12-31 11:35:00,17.86,17.86,17.83,17.83,1500.0,17.2102,17.2102,17.1813,17.1813,1500.0
2008-12-31 11:40:00,17.83,17.85,17.82,17.83,2700.0,17.1813,17.2006,17.1716,17.1813,2700.0
2008-12-31 11:45:00,17.82,17.82,17.79,17.79,4200.0,17.1716,17.1716,17.1427,17.1427,4200.0
2008-12-31 11:50:00,17.8,17.8,17.78,17.78,1500.0,17.1524,17.1524,17.1331,17.1331,1500.0
2008-12-31 11:55:00,17.8,17.8,17.78,17.78,3600.0,17.1524,17.1524,17.1331,17.1331,3600.0
2008-12-31 12:00:00,17.8,17.8,17.8,17.8,1500.0,17.1524,17.1524,17.1524,17.1524,1500.0
2008-12-31 12:05:00,17.8,17.81,17.79,17.79,5400.0,17.1524,17.162,17.1427,17.1427,5400.0
2008-12-31 12:10:00,17.8,17.8,17.77,17.77,1500.0,17.1524,17.1524,17.1235,17.1235,1500.0
2008-12-31 12:15:00,17.77,17.77,17.75,17.75,900.0,17.1235,17.1235,17.1042,17.1042,900.0
2008-12-31 12:20:00,17.74,17.74,17.73,17.73,900.0,17.0946,17.0946,17.0849,17.0849,900.0
2008-12-31 12:25:00,17.74,17.75,17.74,17.75,2100.0,17.0946,17.1042,17.0946,17.1042,2100.0
2008-12-31 12:30:00,17.74,17.76,17.74,17.76,1800.0,17.0946,17.1138,17.0946,17.1138,1800.0
2008-12-31 12:35:00,17.76,17.76,17.75,17.75,3600.0,17.1138,17.1138,17.1042,17.1042,3600.0
2008-12-31 12:40:00,17.75,17.75,17.74,17.74,1200.0,17.1042,17.1042,17.0946,17.0946,1200.0
2008-12-31 12:45:00,17.75,17.76,17.75,17.76,3000.0,17.1042,17.1138,17.1042,17.1138,3000.0
2008-12-31 12:50:00,17.75,17.76,17.75,17.75,3000.0,17.1042,17.1138,17.1042,17.1042,3000.0
2008-12-31 12:55:00,17.76,17.76,17.76,17.76,900.0,17.1138,17.1138,17.1138,17.1138,900.0
2008-12-31 13:00:00,17.77,17.77,17.76,17.76,1200.0,17.1235,17.1235,17.1138,17.1138,1200.0
2008-12-31 13:05:00,17.78,17.78,17.77,17.78,2100.0,17.1331,17.1331,17.1235,17.1331,2100.0
2008-12-31 13:10:00,17.76,17.76,17.74,17.76,1200.0,17.1138,17.1138,17.0946,17.1138,1200.0
2008-12-31 13:15:00,17.74,17.75,17.74,17.74,1200.0,17.0946,17.1042,17.0946,17.0946,1200.0
2008-12-31 13:20:00,17.75,17.76,17.73,17.73,1500.0,17.1042,17.1138,17.0849,17.0849,1500.0
2008-12-31 13:25:00,17.72,17.73,17.72,17.72,1200.0,17.0753,17.0849,17.0753,17.0753,1200.0
2008-12-31 13:30:00,17.72,17.74,17.72,17.74,1200.0,17.0753,17.0946,17.0753,17.0946,1200.0
2008-12-31 13:35:00,17.75,17.79,17.75,17.78,11700.0,17.1042,17.1427,17.1042,17.1331,11700.0
2008-12-31 13:40:00,17.77,17.78,17.77,17.78,900.0,17.1235,17.1331,17.1235,17.1331,900.0
2008-12-31 13:45:00,17.78,17.78,17.76,17.76,1800.0,17.1331,17.1331,17.1138,17.1138,1800.0
2008-12-31 13:50:00,17.75,17.77,17.75,17.75,1200.0,17.1042,17.1235,17.1042,17.1042,1200.0
2008-12-31 13:55:00,17.75,17.78,17.75,17.78,900.0,17.1042,17.1331,17.1042,17.1331,900.0
2008-12-31 14:00:00,17.8,17.82,17.8,17.82,1200.0,17.1524,17.1716,17.1524,17.1716,1200.0
2008-12-31 14:05:00,17.81,17.81,17.79,17.79,3300.0,17.162,17.162,17.1427,17.1427,3300.0
2008-12-31 14:10:00,17.77,17.79,17.77,17.77,2100.0,17.1235,17.1427,17.1235,17.1235,2100.0
2008-12-31 14:15:00,17.78,17.78,17.78,17.78,900.0,17.1331,17.1331,17.1331,17.1331,900.0
2008-12-31 14:20:00,17.78,17.78,17.77,17.78,3000.0,17.1331,17.1331,17.1235,17.1331,3000.0
2008-12-31 14:25:00,17.75,17.78,17.75,17.75,2100.0,17.1042,17.1331,17.1042,17.1042,2100.0
2008-12-31 14:30:00,17.78,17.78,17.77,17.77,4500.0,17.1331,17.1331,17.1235,17.1235,4500.0
2008-12-31 14:35:00,17.78,17.78,17.76,17.76,900.0,17.1331,17.1331,17.1138,17.1138,900.0
2008-12-31 14:40:00,17.76,17.77,17.76,17.77,2100.0,17.1138,17.1235,17.1138,17.1235,2100.0
2008-12-31 14:45:00,17.78,17.79,17.78,17.79,2700.0,17.1331,17.1427,17.1331,17.1427,2700.0
2008-12-31 14:50:00,17.78,17.78,17.78,17.78,600.0,17.1331,17.1331,17.1331,17.1331,600.0
2008-12-31 14:55:00,17.8,17.8,17.8,17.8,900.0,17.1524,17.1524,17.1524,17.1524,900.0
2008-12-31 15:00:00,17.8,17.83,17.8,17.83,9000.0,17.1524,17.1813,17.1524,17.1813,9000.0
2008-12-31 15:05:00,17.83,17.83,17.82,17.83,8100.0,17.1813,17.1813,17.1716,17.1813,8100.0
2008-12-31 15:10:00,17.82,17.82,17.82,17.82,300.0,17.1716,17.1716,17.1716,17.1716,300.0
2008-12-31 15:15:00,17.81,17.84,17.81,17.84,2100.0,17.162,17.1909,17.162,17.1909,2100.0
2008-12-31 15:20:00,17.86,17.86,17.85,17.85,9000.0,17.2102,17.2102,17.2006,17.2006,9000.0
2008-12-31 15:25:00,17.85,17.86,17.84,17.86,900.0,17.2006,17.2102,17.1909,17.2102,900.0
2008-12-31 15:30:00,17.88,17.88,17.86,17.86,9900.0,17.2295,17.2295,17.2102,17.2102,9900.0
2008-12-31 15:35:00,17.9,17.91,17.9,17.9,2100.0,17.2487,17.2584,17.2487,17.2487,2100.0
2008-12-31 15:40:00,17.89,17.89,17.86,17.86,4800.0,17.2391,17.2391,17.2102,17.2102,4800.0
2008-12-31 15:45:00,17.85,17.85,17.78,17.83,12600.0,17.2006,17.2006,17.1331,17.1813,12600.0
2008-12-31 15:50:00,17.86,17.87,17.85,17.87,1800.0,17.2102,17.2198,17.2006,17.2198,1800.0
2008-12-31 15:55:00,17.9,17.91,17.87,17.87,16500.0,17.2487,17.2584,17.2198,17.2198,16500.0
2008-12-31 16:00:00,17.87,17.87,17.87,17.87,0.0,17.2198,17.2198,17.2198,17.2198,0.0
2008-12-31 16:05:00,17.87,17.87,17.87,17.87,0.0,17.2198,17.2198,17.2198,17.2198,0.0
2008-12-31 16:10:00,17.87,17.87,17.87,17.87,0.0,17.2198,17.2198,17.2198,17.2198,0.0
2009-01-02 09:30:00,17.76,17.8,17.75,17.8,26100.0,17.1138,17.1524,17.1042,17.1524,26100.0
2009-01-02 09:35:00,17.78,17.79,17.78,17.79,900.0,17.1331,17.1427,17.1331,17.1427,900.0
2009-01-02 09:40:00,17.79,17.79,17.79,17.79,0.0,17.1427,17.1427,17.1427,17.1427,0.0
2009-01-02 09:45:00,17.8,17.8,17.8,17.8,300.0,17.1524,17.1524,17.1524,17.1524,300.0
2009-01-02 09:50:00,17.73,17.73,17.61,17.64,16200.0,17.0849,17.0849,16.9693,16.9982,16200.0
2009-01-02 09:55:00,17.6,17.62,17.6,17.62,23100.0,16.9597,16.9789,16.9597,16.9789,23100.0
2009-01-02 10:00:00,17.64,17.64,17.64,17.64,1500.0,16.9982,16.9982,16.9982,16.9982,1500.0
2009-01-02 10:05:00,17.65,17.65,17.65,17.65,600.0,17.0078,17.0078,17.0078,17.0078,600.0
2009-01-02 10:10:00,17.71,17.73,17.71,17.73,7500.0,17.0657,17.0849,17.0657,17.0849,7500.0
2009-01-02 10:15:00,17.73,17.73,17.73,17.73,0.0,17.0849,17.0849,17.0849,17.0849,0.0
2009-01-02 10:20:00,17.77,17.77,17.77,17.77,600.0,17.1235,17.1235,17.1235,17.1235,600.0
2009-01-02 10:25:00,17.77,17.77,17.77,17.77,600.0,17.1235,17.1235,17.1235,17.1235,600.0
2009-01-02 10:30:00,17.83,17.85,17.83,17.85,2700.0,17.1813,17.2006,17.1813,17.2006,2700.0
2009-01-02 10:35:00,17.87,17.9,17.87,17.9,7500.0,17.2198,17.2487,17.2198,17.2487,7500.0
2009-01-02 10:40:00,17.94,17.94,17.91,17.91,17100.0,17.2873,17.2873,17.2584,17.2584,17100.0
2009-01-02 10:45:00,17.89,17.89,17.89,17.89,300.0,17.2391,17.2391,17.2391,17.2391,300.0
2009-01-02 10:50:00,17.89,17.89,17.89,17.89,0.0,17.2391,17.2391,17.2391,17.2391,0.0
2009-01-02 10:55:00,17.94,17.94,17.93,17.94,4500.0,17.2873,17.2873,17.2776,17.2873,4500.0
2009-01-02 11:00:00,17.9,17.9,17.9,17.9,600.0,17.2487,17.2487,17.2487,17.2487,600.0
2009-01-02 11:05:00,17.88,17.89,17.88,17.89,1200.0,17.2295,17.2391,17.2295,17.2391,1200.0
2009-01-02 11:10:00,17.89,17.89,17.89,17.89,0.0,17.2391,17.2391,17.2391,17.2391,0.0
2009-01-02 11:15:00,17.85,17.85,17.85,17.85,300.0,17.2006,17.2006,17.2006,17.2006,300.0
2009-01-02 11:20:00,17.84,17.84,17.84,17.84,3900.0,17.1909,17.1909,17.1909,17.1909,3900.0
2009-01-02 11:25:00,17.85,17.87,17.85,17.87,900.0,17.2006,17.2198,17.2006,17.2198,900.0
2009-01-02 11:30:00,17.87,17.87,17.85,17.87,2700.0,17.2198,17.2198,17.2006,17.2198,2700.0
2009-01-02 11:35:00,17.87,17.87,17.87,17.87,0.0,17.2198,17.2198,17.2198,17.2198,0.0
2009-01-02 11:40:00,17.87,17.87,17.87,17.87,1500.0,17.2198,17.2198,17.2198,17.2198,1500.0
2009-01-02 11:45:00,17.87,17.89,17.87,17.88,2700.0,17.2198,17.2391,17.2198,17.2295,2700.0
2009-01-02 11:50:00,17.88,17.88,17.87,17.87,8400.0,17.2295,17.2295,17.2198,17.2198,8400.0
2009-01-02 11:55:00,17.88,17.89,17.87,17.88,1800.0,17.2295,17.2391,17.2198,17.2295,1800.0
2009-01-02 12:00:00,17.88,17.88,17.88,17.88,0.0,17.2295,17.2295,17.2295,17.2295,0.0
2009-01-02 12:05:00,17.87,17.87,17.87,17.87,1800.0,17.2198,17.2198,17.2198,17.2198,1800.0
2009-01-02 12:10:00,17.88,17.88,17.87,17.87,600.0,17.2295,17.2295,17.2198,17.2198,600.0
2009-01-02 12:15:00,17.88,17.88,17.87,17.87,900.0,17.2295,17.2295,17.2198,17.2198,900.0
2009-01-02 12:20:00,17.87,17.87,17.87,17.87,300.0,17.2198,17.2198,17.2198,17.2198,300.0
2009-01-02 12:25:00,17.88,17.88,17.88,17.88,2700.0,17.2295,17.2295,17.2295,17.2295,2700.0
2009-01-02 12:30:00,17.88,17.88,17.88,17.88,0.0,17.2295,17.2295,17.2295,17.2295,0.0
2009-01-02 12:35:00,17.93,17.93,17.91,17.91,1500.0,17.2776,17.2776,17.2584,17.2584,1500.0
2009-01-02 12:40:00,17.97,17.97,17.97,17.97,1500.0,17.3162,17.3162,17.3162,17.3162,1500.0
2009-01-02 12:45:00,17.97,17.97,17.97,17.97,0.0,17.3162,17.3162,17.3162,17.3162,0.0
2009-01-02 12:50:00,17.97,17.97,17.97,17.97,0.0,17.3162,17.3162,17.3162,17.3162,0.0
2009-01-02 12:55:00,17.92,17.94,17.92,17.92,900.0,17.268,17.2873,17.268,17.268,900.0
2009-01-02 13:00:00,17.91,17.91,17.91,17.91,300.0,17.2584,17.2584,17.2584,17.2584,300.0
2009-01-02 13:05:00,17.92,17.93,17.92,17.93,600.0,17.268,17.2776,17.268,17.2776,600.0
2009-01-02 13:10:00,17.94,17.94,17.94,17.94,300.0,17.2873,17.2873,17.2873,17.2873,300.0
2009-01-02 13:15:00,17.94,17.94,17.94,17.94,0.0,17.2873,17.2873,17.2873,17.2873,0.0
2009-01-02 13:20:00,17.94,17.94,17.94,17.94,0.0,17.2873,17.2873,17.2873,17.2873,0.0
2009-01-02 13:25:00,17.98,17.98,17.98,17.98,1200.0,17.3258,17.3258,17.3258,17.3258,1200.0
2009-01-02 13:30:00,17.98,17.98,17.98,17.98,300.0,17.3258,17.3258,17.3258,17.3258,300.0
2009-01-02 13:35:00,17.98,17.98,17.98,17.98,600.0,17.3258,17.3258,17.3258,17.3258,600.0
2009-01-02 13:40:00,17.99,17.99,17.99,17.99,900.0,17.3355,17.3355,17.3355,17.3355,900.0
2009-01-02 13:45:00,17.99,17.99,17.99,17.99,1200.0,17.3355,17.3355,17.3355,17.3355,1200.0
2009-01-02 13:50:00,17.99,17.99,17.98,17.98,2100.0,17.3355,17.3355,17.3258,17.3258,2100.0
2009-01-02 13:55:00,17.97,17.97,17.96,17.96,600.0,17.3162,17.3162,17.3066,17.3066,600.0
2009-01-02 14:00:00,17.96,17.96,17.95,17.95,1200.0,17.3066,17.3066,17.2969,17.2969,1200.0
2009-01-02 14:05:00,17.95,17.95,17.94,17.94,600.0,17.2969,17.2969,17.2873,17.2873,600.0
2009-01-02 14:10:00,17.94,17.94,17.94,17.94,1200.0,17.2873,17.2873,17.2873,17.2873,1200.0
2009-01-02 14:15:00,17.96,17.96,17.96,17.96,900.0,17.3066,17.3066,17.3066,17.3066,900.0
2009-01-02 14:20:00,17.96,17.96,17.96,17.96,300.0,17.3066,17.3066,17.3066,17.3066,300.0
2009-01-02 14:25:00,17.99,17.99,17.99,17.99,900.0,17.3355,17.3355,17.3355,17.3355,900.0
2009-01-02 14:30:00,18.0,18.01,17.99,17.99,1800.0,17.3451,17.3547,17.3355,17.3355,1800.0
2009-01-02 14:35:00,18.03,18.03,18.02,18.02,1800.0,17.374,17.374,17.3644,17.3644,1800.0
2009-01-02 14:40:00,18.02,18.03,18.02,18.02,3900.0,17.3644,17.374,17.3644,17.3644,3900.0
2009-01-02 14:45:00,18.02,18.02,18.01,18.01,1200.0,17.3644,17.3644,17.3547,17.3547,1200.0
2009-01-02 14:50:00,17.99,18.02,17.99,18.02,1500.0,17.3355,17.3644,17.3355,17.3644,1500.0
2009-01-02 14:55:00,18.02,18.02,18.02,18.02,600.0,17.3644,17.3644,17.3644,17.3644,600.0
2009-01-02 15:00:00,18.05,18.05,18.04,18.05,2100.0,17.3933,17.3933,17.3836,17.3933,2100.0
2009-01-02 15:05:00,18.05,18.05,18.03,18.05,1800.0,17.3933,17.3933,17.374,17.3933,1800.0
2009-01-02 15:10:00,18.04,18.04,18.02,18.04,1200.0,17.3836,17.3836,17.3644,17.3836,1200.0
2009-01-02 15:15:00,18.06,18.06,18.06,18.06,3600.0,17.4029,17.4029,17.4029,17.4029,3600.0
2009-01-02 15:20:00,18.04,18.04,18.03,18.03,600.0,17.3836,17.3836,17.374,17.374,600.0
2009-01-02 15:25:00,18.04,18.06,18.04,18.06,1500.0,17.3836,17.4029,17.3836,17.4029,1500.0
2009-01-02 15:30:00,18.06,18.06,18.03,18.03,2400.0,17.4029,17.4029,17.374,17.374,2400.0
2009-01-02 15:35:00,18.05,18.05,18.05,18.05,1500.0,17.3933,17.3933,17.3933,17.3933,1500.0
2009-01-02 15:40:00,18.08,18.08,18.08,18.08,1200.0,17.4222,17.4222,17.4222,17.4222,1200.0
2009-01-02 15:45:00,18.07,18.07,18.06,18.06,3000.0,17.4126,17.4126,17.4029,17.4029,3000.0
2009-01-02 15:50:00,18.1,18.13,18.09,18.13,7500.0,17.4415,17.4704,17.4318,17.4704,7500.0
2009-01-02 15:55:00,18.13,18.13,18.08,18.09,5700.0,17.4704,17.4704,17.4222,17.4318,5700.0
2009-01-02 16:00:00,18.09,18.09,18.09,18.09,0.0,17.4318,17.4318,17.4318,17.4318,0.0
2009-01-02 16:05:00,18.09,18.09,18.09,18.09,0.0,17.4318,17.4318,17.4318,17.4318,0.0
2009-01-02 16:10:00,18.09,18.09,18.09,18.09,0.0,17.4318,17.4318,17.4318,17.4318,0.0
2009-01-05 09:30:00,18.11,18.17,18.08,18.08,19500.0,17.4511,17.5089,17.4222,17.4222,19500.0
2009-01-05 09:35:00,18.08,18.11,17.97,17.97,50400.0,17.4222,17.4511,17.3162,17.3162,50400.0
2009-01-05 09:40:00,17.93,17.94,17.9,17.92,22500.0,17.2776,17.2873,17.2487,17.268,22500.0
2009-01-05 09:45:00,17.89,17.89,17.84,17.84,1800.0,17.2391,17.2391,17.1909,17.1909,1800.0
2009-01-05 09:50:00,17.86,17.88,17.83,17.83,8100.0,17.2102,17.2295,17.1813,17.1813,8100.0
2009-01-05 09:55:00,17.84,17.86,17.84,17.86,1200.0,17.1909,17.2102,17.1909,17.2102,1200.0
2009-01-05 10:00:00,17.88,17.88,17.88,17.88,600.0,17.2295,17.2295,17.2295,17.2295,600.0
2009-01-05 10:05:00,17.86,17.91,17.85,17.91,28800.0,17.2102,17.2584,17.2006,17.2584,28800.0
2009-01-05 10:10:00,17.9,17.92,17.9,17.92,4500.0,17.2487,17.268,17.2487,17.268,4500.0
2009-01-05 10:15:00,17.9,17.91,17.89,17.9,3300.0,17.2487,17.2584,17.2391,17.2487,3300.0
2009-01-05 10:20:00,17.9,17.94,17.9,17.93,1200.0,17.2487,17.2873,17.2487,17.2776,1200.0
2009-01-05 10:25:00,17.98,17.98,17.98,17.98,600.0,17.3258,17.3258,17.3258,17.3258,600.0
2009-01-05 10:30:00,18.02,18.02,18.02,18.02,300.0,17.3644,17.3644,17.3644,17.3644,300.0
2009-01-05 10:35:00,18.04,18.04,18.04,18.04,2100.0,17.3836,17.3836,17.3836,17.3836,2100.0
2009-01-05 10:40:00,18.04,18.04,18.04,18.04,0.0,17.3836,17.3836,17.3836,17.3836,0.0
2009-01-05 10:45:00,18.06,18.06,18.06,18.06,300.0,17.4029,17.4029,17.4029,17.4029,300.0
2009-01-05 10:50:00,18.06,18.06,18.06,18.06,0.0,17.4029,17.4029,17.4029,17.4029,0.0
2009-01-05 10:55:00,18.07,18.07,18.07,18.07,32400.0,17.4126,17.4126,17.4126,17.4126,32400.0
2009-01-05 11:00:00,18.07,18.09,18.07,18.07,1200.0,17.4126,17.4318,17.4126,17.4126,1200.0
2009-01-05 11:05:00,18.16,18.16,18.16,18.16,300.0,17.4993,17.4993,17.4993,17.4993,300.0
2009-01-05 11:10:00,18.16,18.19,18.16,18.19,600.0,17.4993,17.5282,17.4993,17.5282,600.0
2009-01-05 11:15:00,18.17,18.18,18.17,18.18,79200.0,17.5089,17.5186,17.5089,17.5186,79200.0
2009-01-05 11:20:00,18.18,18.18,18.18,18.18,25500.0,17.5186,17.5186,17.5186,17.5186,25500.0
2009-01-05 11:25:00,18.18,18.18,18.18,18.18,0.0,17.5186,17.5186,17.5186,17.5186,0.0
2009-01-05 11:30:00,18.11,18.15,18.1,18.15,2700.0,17.4511,17.4896,17.4415,17.4896,2700.0
2009-01-05 11:35:00,18.13,18.13,18.13,18.13,900.0,17.4704,17.4704,17.4704,17.4704,900.0
2009-01-05 11:40:00,18.13,18.13,18.13,18.13,0.0,17.4704,17.4704,17.4704,17.4704,0.0
2009-01-05 11:45:00,18.18,18.18,18.18,18.18,1200.0,17.5186,17.5186,17.5186,17.5186,1200.0
2009-01-05 11:50:00,18.18,18.18,18.18,18.18,0.0,17.5186,17.5186,17.5186,17.5186,0.0
2009-01-05 11:55:00,18.16,18.16,18.14,18.14,3600.0,17.4993,17.4993,17.48,17.48,3600.0
2009-01-05 12:00:00,18.18,18.18,18.17,18.18,3000.0,17.5186,17.5186,17.5089,17.5186,3000.0
2009-01-05 12:05:00,18.16,18.16,18.16,18.16,3000.0,17.4993,17.4993,17.4993,17.4993,3000.0
2009-01-05 12:10:00,18.16,18.16,18.16,18.16,0.0,17.4993,17.4993,17.4993,17.4993,0.0
2009-01-05 12:15:00,18.25,18.25,18.25,18.25,900.0,17.586,17.586,17.586,17.586,900.0
2009-01-05 12:20:00,18.25,18.26,18.25,18.26,2100.0,17.586,17.5956,17.586,17.5956,2100.0
2009-01-05 12:25:00,18.25,18.25,18.25,18.25,3000.0,17.586,17.586,17.586,17.586,3000.0
2009-01-05 12:30:00,18.2,18.2,18.2,18.2,1500.0,17.5378,17.5378,17.5378,17.5378,1500.0
2009-01-05 12:35:00,18.18,18.18,18.18,18.18,300.0,17.5186,17.5186,17.5186,17.5186,300.0
2009-01-05 12:40:00,18.21,18.21,18.21,18.21,300.0,17.5475,17.5475,17.5475,17.5475,300.0
2009-01-05 12:45:00,18.22,18.22,18.22,18.22,900.0,17.5571,17.5571,17.5571,17.5571,900.0
2009-01-05 12:50:00,18.22,18.22,18.22,18.22,0.0,17.5571,17.5571,17.5571,17.5571,0.0
2009-01-05 12:55:00,18.22,18.22,18.22,18.22,0.0,17.5571,17.5571,17.5571,17.5571,0.0
2009-01-05 13:00:00,18.22,18.24,18.22,18.24,900.0,17.5571,17.5764,17.5571,17.5764,900.0
2009-01-05 13:05:00,18.24,18.24,18.24,18.24,0.0,17.5764,17.5764,17.5764,17.5764,0.0
2009-01-05 13:10:00,18.22,18.22,18.21,18.21,600.0,17.5571,17.5571,17.5475,17.5475,600.0
2009-01-05 13:15:00,18.21,18.21,18.21,18.21,600.0,17.5475,17.5475,17.5475,17.5475,600.0
2009-01-05 13:20:00,18.23,18.25,18.23,18.25,2100.0,17.5667,17.586,17.5667,17.586,2100.0
2009-01-05 13:25:00,18.25,18.25,18.25,18.25,300.0,17.586,17.586,17.586,17.586,300.0
2009-01-05 13:30:00,18.25,18.26,18.25,18.26,17700.0,17.586,17.5956,17.586,17.5956,17700.0
2009-01-05 13:35:00,18.23,18.25,18.23,18.25,24000.0,17.5667,17.586,17.5667,17.586,24000.0
2009-01-05 13:40:00,18.22,18.24,18.22,18.24,1800.0,17.5571,17.5764,17.5571,17.5764,1800.0
2009-01-05 13:45:00,18.22,18.22,18.22,18.22,300.0,17.5571,17.5571,17.5571,17.5571,300.0
2009-01-05 13:50:00,18.24,18.3,18.23,18.3,2100.0,17.5764,17.6342,17.5667,17.6342,2100.0
2009-01-05 13:55:00,18.3,18.31,18.3,18.31,2400.0,17.6342,17.6438,17.6342,17.6438,2400.0
2009-01-05 14:00:00,18.31,18.32,18.3,18.32,1800.0,17.6438,17.6535,17.6342,17.6535,1800.0
2009-01-05 14:05:00,18.33,18.33,18.33,18.33,900.0,17.6631,17.6631,17.6631,17.6631,900.0
2009-01-05 14:10:00,18.34,18.35,18.34,18.35,1500.0,17.6727,17.6824,17.6727,17.6824,1500.0
2009-01-05 14:15:00,18.35,18.35,18.35,18.35,300.0,17.6824,17.6824,17.6824,17.6824,300.0
2009-01-05 14:20:00,18.32,18.34,18.31,18.31,15600.0,17.6535,17.6727,17.6438,17.6438,15600.0
2009-01-05 14:25:00,18.32,18.32,18.31,18.31,1500.0,17.6535,17.6535,17.6438,17.6438,1500.0
2009-01-05 14:30:00,18.25,18.25,18.25,18.25,1800.0,17.586,17.586,17.586,17.586,1800.0
2009-01-05 14:35:00,18.27,18.27,18.27,18.27,300.0,17.6053,17.6053,17.6053,17.6053,300.0
2009-01-05 14:40:00,18.31,18.31,18.31,18.31,600.0,17.6438,17.6438,17.6438,17.6438,600.0
2009-01-05 14:45:00,18.26,18.26,18.2,18.2,2400.0,17.5956,17.5956,17.5378,17.5378,2400.0
2009-01-05 14:50:00,18.25,18.26,18.2,18.2,4800.0,17.586,17.5956,17.5378,17.5378,4800.0
2009-01-05 14:55:00,18.2,18.2,18.2,18.2,0.0,17.5378,17.5378,17.5378,17.5378,0.0
2009-01-05 15:00:00,18.2,18.2,18.2,18.2,0.0,17.5378,17.5378,17.5378,17.5378,0.0
2009-01-05 15:05:00,18.25,18.28,18.25,18.28,10200.0,17.586,17.6149,17.586,17.6149,10200.0
2009-01-05 15:10:00,18.25,18.25,18.25,18.25,300.0,17.586,17.586,17.586,17.586,300.0
2009-01-05 15:15:00,18.21,18.22,18.19,18.22,1800.0,17.5475,17.5571,17.5282,17.5571,1800.0
2009-01-05 15:20:00,18.23,18.23,18.18,18.18,6300.0,17.5667,17.5667,17.5186,17.5186,6300.0
2009-01-05 15:25:00,18.21,18.21,18.21,18.21,1200.0,17.5475,17.5475,17.5475,17.5475,1200.0
2009-01-05 15:30:00,18.23,18.23,18.23,18.23,1500.0,17.5667,17.5667,17.5667,17.5667,1500.0
2009-01-05 15:35:00,18.24,18.28,18.24,18.26,2400.0,17.5764,17.6149,17.5764,17.5956,2400.0
2009-01-05 15:40:00,18.28,18.31,18.25,18.25,4800.0,17.6149,17.6438,17.586,17.586,4800.0
2009-01-05 15:45:00,18.28,18.28,18.26,18.26,600.0,17.6149,17.6149,17.5956,17.5956,600.0
2009-01-05 15:50:00,18.27,18.32,18.27,18.32,900.0,17.6053,17.6535,17.6053,17.6535,900.0
2009-01-05 15:55:00,18.3,18.33,18.29,18.33,8700.0,17.6342,17.6631,17.6245,17.6631,8700.0
2009-01-05 16:00:00,18.33,18.33,18.33,18.33,0.0,17.6631,17.6631,17.6631,17.6631,0.0
2009-01-05 16:05:00,18.33,18.33,18.33,18.33,0.0,17.6631,17.6631,17.6631,17.6631,0.0
2009-01-05 16:10:00,18.33,18.33,18.33,18.33,0.0,17.6631,17.6631,17.6631,17.6631,0.0
2009-01-06 09:30:00,18.51,18.51,18.41,18.43,24600.0,17.8365,17.8365,17.7402,17.7595,24600.0
2009-01-06 09:35:00,18.46,18.46,18.44,18.44,12300.0,17.7884,17.7884,17.7691,17.7691,12300.0
2009-01-06 09:40:00,18.44,18.46,18.43,18.44,18300.0,17.7691,17.7884,17.7595,17.7691,18300.0
2009-01-06 09:45:00,18.4,18.45,18.4,18.45,141600.0,17.7305,17.7787,17.7305,17.7787,141600.0
2009-01-06 09:50:00,18.46,18.47,18.43,18.47,24900.0,17.7884,17.798,17.7595,17.798,24900.0
2009-01-06 09:55:00,18.47,18.48,18.46,18.46,6000.0,17.798,17.8076,17.7884,17.7884,6000.0
2009-01-06 10:00:00,18.46,18.46,18.39,18.41,22800.0,17.7884,17.7884,17.7209,17.7402,22800.0
2009-01-06 10:05:00,18.41,18.41,18.33,18.35,5100.0,17.7402,17.7402,17.6631,17.6824,5100.0
2009-01-06 10:10:00,18.33,18.33,18.29,18.32,12300.0,17.6631,17.6631,17.6245,17.6535,12300.0
2009-01-06 10:15:00,18.31,18.31,18.26,18.27,10500.0,17.6438,17.6438,17.5956,17.6053,10500.0
2009-01-06 10:20:00,18.25,18.27,18.24,18.25,17400.0,17.586,17.6053,17.5764,17.586,17400.0
2009-01-06 10:25:00,18.24,18.24,18.18,18.18,26400.0,17.5764,17.5764,17.5186,17.5186,26400.0
2009-01-06 10:30:00,18.18,18.18,18.17,18.18,41400.0,17.5186,17.5186,17.5089,17.5186,41400.0
2009-01-06 10:35:00,18.17,18.17,18.15,18.16,2400.0,17.5089,17.5089,17.4896,17.4993,2400.0
2009-01-06 10:40:00,18.17,18.19,18.17,18.18,5700.0,17.5089,17.5282,17.5089,17.5186,5700.0
2009-01-06 10:45:00,18.17,18.17,18.15,18.15,1200.0,17.5089,17.5089,17.4896,17.4896,1200.0
2009-01-06 10:50:00,18.15,18.15,18.15,18.15,0.0,17.4896,17.4896,17.4896,17.4896,0.0
2009-01-06 10:55:00,18.16,18.16,18.16,18.16,1800.0,17.4993,17.4993,17.4993,17.4993,1800.0
2009-01-06 11:00:00,18.11,18.11,18.11,18.11,13500.0,17.4511,17.4511,17.4511,17.4511,13500.0
2009-01-06 11:05:00,18.08,18.08,18.08,18.08,900.0,17.4222,17.4222,17.4222,17.4222,900.0
2009-01-06 11:10:00,18.09,18.09,18.08,18.09,30300.0,17.4318,17.4318,17.4222,17.4318,30300.0
2009-01-06 11:15:00,18.11,18.12,18.11,18.12,13200.0,17.4511,17.4607,17.4511,17.4607,13200.0
2009-01-06 11:20:00,18.13,18.15,18.13,18.15,6900.0,17.4704,17.4896,17.4704,17.4896,6900.0
2009-01-06 11:25:00,18.14,18.14,18.14,18.14,300.0,17.48,17.48,17.48,17.48,300.0
2009-01-06 11:30:00,18.15,18.16,18.15,18.16,3300.0,17.4896,17.4993,17.4896,17.4993,3300.0
2009-01-06 11:35:00,18.16,18.16,18.16,18.16,0.0,17.4993,17.4993,17.4993,17.4993,0.0
2009-01-06 11:40:00,18.16,18.16,18.16,18.16,0.0,17.4993,17.4993,17.4993,17.4993,0.0
2009-01-06 11:45:00,18.19,18.21,18.19,18.2,1500.0,17.5282,17.5475,17.5282,17.5378,1500.0
2009-01-06 11:50:00,18.2,18.2,18.2,18.2,600.0,17.5378,17.5378,17.5378,17.5378,600.0
2009-01-06 11:55:00,18.2,18.2,18.18,18.2,1500.0,17.5378,17.5378,17.5186,17.5378,1500.0
2009-01-06 12:00:00,18.2,18.2,18.2,18.2,0.0,17.5378,17.5378,17.5378,17.5378,0.0
2009-01-06 12:05:00,18.21,18.22,18.19,18.22,3300.0,17.5475,17.5571,17.5282,17.5571,3300.0
2009-01-06 12:10:00,18.22,18.22,18.22,18.22,600.0,17.5571,17.5571,17.5571,17.5571,600.0
2009-01-06 12:15:00,18.22,18.22,18.22,18.22,900.0,17.5571,17.5571,17.5571,17.5571,900.0
2009-01-06 12:20:00,18.19,18.2,18.18,18.2,1200.0,17.5282,17.5378,17.5186,17.5378,1200.0
2009-01-06 12:25:00,18.2,18.2,18.2,18.2,0.0,17.5378,17.5378,17.5378,17.5378,0.0
2009-01-06 12:30:00,18.18,18.18,18.18,18.18,900.0,17.5186,17.5186,17.5186,17.5186,900.0
2009-01-06 12:35:00,18.18,18.23,18.18,18.23,600.0,17.5186,17.5667,17.5186,17.5667,600.0
2009-01-06 12:40:00,18.23,18.23,18.23,18.23,0.0,17.5667,17.5667,17.5667,17.5667,0.0
2009-01-06 12:45:00,18.25,18.25,18.25,18.25,900.0,17.586,17.586,17.586,17.586,900.0
2009-01-06 12:50:00,18.28,18.31,18.28,18.31,1200.0,17.6149,17.6438,17.6149,17.6438,1200.0
2009-01-06 12:55:00,18.31,18.31,18.31,18.31,0.0,17.6438,17.6438,17.6438,17.6438,0.0
2009-01-06 13:00:00,18.29,18.29,18.27,18.27,1800.0,17.6245,17.6245,17.6053,17.6053,1800.0
2009-01-06 13:05:00,18.22,18.22,18.22,18.22,1200.0,17.5571,17.5571,17.5571,17.5571,1200.0
2009-01-06 13:10:00,18.21,18.25,18.21,18.25,63900.0,17.5475,17.586,17.5475,17.586,63900.0
2009-01-06 13:15:00,18.25,18.25,18.21,18.21,83100.0,17.586,17.586,17.5475,17.5475,83100.0
2009-01-06 13:20:00,18.21,18.23,18.21,18.23,1200.0,17.5475,17.5667,17.5475,17.5667,1200.0
2009-01-06 13:25:00,18.24,18.24,18.23,18.23,1800.0,17.5764,17.5764,17.5667,17.5667,1800.0
2009-01-06 13:30:00,18.21,18.21,18.2,18.2,3300.0,17.5475,17.5475,17.5378,17.5378,3300.0
2009-01-06 13:35:00,18.21,18.21,18.18,18.18,4800.0,17.5475,17.5475,17.5186,17.5186,4800.0
2009-01-06 13:40:00,18.19,18.22,18.19,18.22,31500.0,17.5282,17.5571,17.5282,17.5571,31500.0
2009-01-06 13:45:00,18.23,18.25,18.23,18.24,60600.0,17.5667,17.586,17.5667,17.5764,60600.0
2009-01-06 13:50:00,18.22,18.22,18.22,18.22,300.0,17.5571,17.5571,17.5571,17.5571,300.0
2009-01-06 13:55:00,18.22,18.25,18.22,18.25,77400.0,17.5571,17.586,17.5571,17.586,77400.0
2009-01-06 14:00:00,18.21,18.22,18.21,18.22,4500.0,17.5475,17.5571,17.5475,17.5571,4500.0
2009-01-06 14:05:00,18.19,18.2,18.19,18.2,3000.0,17.5282,17.5378,17.5282,17.5378,3000.0
2009-01-06 14:10:00,18.25,18.3,18.25,18.28,4200.0,17.586,17.6342,17.586,17.6149,4200.0
2009-01-06 14:15:00,18.27,18.29,18.26,18.29,2400.0,17.6053,17.6245,17.5956,17.6245,2400.0
2009-01-06 14:20:00,18.26,18.3,18.26,18.28,3000.0,17.5956,17.6342,17.5956,17.6149,3000.0
2009-01-06 14:25:00,18.28,18.29,18.28,18.28,2100.0,17.6149,17.6245,17.6149,17.6149,2100.0
2009-01-06 14:30:00,18.31,18.34,18.31,18.34,21600.0,17.6438,17.6727,17.6438,17.6727,21600.0
2009-01-06 14:35:00,18.33,18.33,18.32,18.32,3600.0,17.6631,17.6631,17.6535,17.6535,3600.0
2009-01-06 14:40:00,18.33,18.34,18.33,18.34,600.0,17.6631,17.6727,17.6631,17.6727,600.0
2009-01-06 14:45:00,18.35,18.38,18.35,18.38,8100.0,17.6824,17.7113,17.6824,17.7113,8100.0
2009-01-06 14:50:00,18.3,18.3,18.3,18.3,600.0,17.6342,17.6342,17.6342,17.6342,600.0
2009-01-06 14:55:00,18.32,18.32,18.31,18.32,4500.0,17.6535,17.6535,17.6438,17.6535,4500.0
2009-01-06 15:00:00,18.34,18.34,18.33,18.33,3000.0,17.6727,17.6727,17.6631,17.6631,3000.0
2009-01-06 15:05:00,18.31,18.31,18.26,18.26,8400.0,17.6438,17.6438,17.5956,17.5956,8400.0
2009-01-06 15:10:00,18.25,18.25,18.24,18.25,3000.0,17.586,17.586,17.5764,17.586,3000.0
2009-01-06 15:15:00,18.25,18.26,18.22,18.22,19500.0,17.586,17.5956,17.5571,17.5571,19500.0
2009-01-06 15:20:00,18.18,18.18,18.15,18.17,1200.0,17.5186,17.5186,17.4896,17.5089,1200.0
2009-01-06 15:25:00,18.15,18.17,18.14,18.16,6300.0,17.4896,17.5089,17.48,17.4993,6300.0
2009-01-06 15:30:00,18.14,18.16,18.13,18.13,900.0,17.48,17.4993,17.4704,17.4704,900.0
2009-01-06 15:35:00,18.14,18.14,18.08,18.1,5400.0,17.48,17.48,17.4222,17.4415,5400.0
2009-01-06 15:40:00,18.12,18.15,18.12,18.14,6600.0,17.4607,17.4896,17.4607,17.48,6600.0
2009-01-06 15:45:00,18.12,18.13,18.12,18.13,900.0,17.4607,17.4704,17.4607,17.4704,900.0
2009-01-06 15:50:00,18.16,18.16,18.16,18.16,300.0,17.4993,17.4993,17.4993,17.4993,300.0
2009-01-06 15:55:00,18.15,18.16,18.14,18.16,5100.0,17.4896,17.4993,17.48,17.4993,5100.0
2009-01-06 16:00:00,18.16,18.16,18.16,18.16,0.0,17.4993,17.4993,17.4993,17.4993,0.0
2009-01-06 16:05:00,18.16,18.16,18.16,18.16,0.0,17.4993,17.4993,17.4993,17.4993,0.0
2009-01-06 16:10:00,18.16,18.16,18.16,18.16,0.0,17.4993,17.4993,17.4993,17.4993,0.0
2009-01-07 09:30:00,18.1,18.1,17.9,17.92,19200.0,17.4415,17.4415,17.2487,17.268,19200.0
2009-01-07 09:35:00,17.93,17.93,17.93,17.93,900.0,17.2776,17.2776,17.2776,17.2776,900.0
2009-01-07 09:40:00,18.0,18.0,18.0,18.0,300.0,17.3451,17.3451,17.3451,17.3451,300.0
2009-01-07 09:45:00,18.01,18.01,18.01,18.01,600.0,17.3547,17.3547,17.3547,17.3547,600.0
2009-01-07 09:50:00,18.06,18.06,18.06,18.06,600.0,17.4029,17.4029,17.4029,17.4029,600.0
2009-01-07 09:55:00,18.05,18.05,18.05,18.05,600.0,17.3933,17.3933,17.3933,17.3933,600.0
2009-01-07 10:00:00,18.01,18.01,18.01,18.01,300.0,17.3547,17.3547,17.3547,17.3547,300.0
2009-01-07 10:05:00,18.01,18.01,18.01,18.01,0.0,17.3547,17.3547,17.3547,17.3547,0.0
2009-01-07 10:10:00,18.0,18.0,17.98,17.98,600.0,17.3451,17.3451,17.3258,17.3258,600.0
2009-01-07 10:15:00,17.94,17.94,17.87,17.89,5400.0,17.2873,17.2873,17.2198,17.2391,5400.0
2009-01-07 10:20:00,17.87,17.89,17.87,17.89,900.0,17.2198,17.2391,17.2198,17.2391,900.0
2009-01-07 10:25:00,17.87,17.9,17.87,17.9,1200.0,17.2198,17.2487,17.2198,17.2487,1200.0
2009-01-07 10:30:00,17.93,17.94,17.9,17.9,30300.0,17.2776,17.2873,17.2487,17.2487,30300.0
2009-01-07 10:35:00,17.89,17.91,17.87,17.91,3900.0,17.2391,17.2584,17.2198,17.2584,3900.0
2009-01-07 10:40:00,17.91,17.91,17.91,17.91,0.0,17.2584,17.2584,17.2584,17.2584,0.0
2009-01-07 10:45:00,17.91,17.92,17.9,17.92,25500.0,17.2584,17.268,17.2487,17.268,25500.0
2009-01-07 10:50:00,17.91,17.91,17.9,17.9,600.0,17.2584,17.2584,17.2487,17.2487,600.0
2009-01-07 10:55:00,17.9,17.92,17.9,17.92,1500.0,17.2487,17.268,17.2487,17.268,1500.0
2009-01-07 11:00:00,17.92,17.96,17.92,17.96,600.0,17.268,17.3066,17.268,17.3066,600.0
2009-01-07 11:05:00,17.98,18.0,17.98,17.98,1800.0,17.3258,17.3451,17.3258,17.3258,1800.0
2009-01-07 11:10:00,17.99,17.99,17.98,17.98,900.0,17.3355,17.3355,17.3258,17.3258,900.0
2009-01-07 11:15:00,17.97,17.97,17.97,17.97,1500.0,17.3162,17.3162,17.3162,17.3162,1500.0
2009-01-07 11:20:00,17.95,17.97,17.92,17.97,7800.0,17.2969,17.3162,17.268,17.3162,7800.0
2009-01-07 11:25:00,17.97,17.97,17.97,17.97,0.0,17.3162,17.3162,17.3162,17.3162,0.0
2009-01-07 11:30:00,17.97,17.97,17.96,17.96,1200.0,17.3162,17.3162,17.3066,17.3066,1200.0
2009-01-07 11:35:00,17.96,17.96,17.95,17.95,600.0,17.3066,17.3066,17.2969,17.2969,600.0
2009-01-07 11:40:00,17.96,17.96,17.96,17.96,600.0,17.3066,17.3066,17.3066,17.3066,600.0
2009-01-07 11:45:00,18.01,18.01,18.01,18.01,1200.0,17.3547,17.3547,17.3547,17.3547,1200.0
2009-01-07 11:50:00,18.01,18.01,18.0,18.0,3000.0,17.3547,17.3547,17.3451,17.3451,3000.0
2009-01-07 11:55:00,18.0,18.0,18.0,18.0,600.0,17.3451,17.3451,17.3451,17.3451,600.0
2009-01-07 12:00:00,17.98,17.98,17.96,17.96,600.0,17.3258,17.3258,17.3066,17.3066,600.0
2009-01-07 12:05:00,17.96,17.98,17.96,17.97,2100.0,17.3066,17.3258,17.3066,17.3162,2100.0
2009-01-07 12:10:00,17.98,17.98,17.97,17.97,4200.0,17.3258,17.3258,17.3162,17.3162,4200.0
2009-01-07 12:15:00,17.96,17.99,17.95,17.97,5400.0,17.3066,17.3355,17.2969,17.3162,5400.0
2009-01-07 12:20:00,17.97,17.97,17.95,17.95,1500.0,17.3162,17.3162,17.2969,17.2969,1500.0
2009-01-07 12:25:00,17.95,17.95,17.93,17.93,600.0,17.2969,17.2969,17.2776,17.2776,600.0
2009-01-07 12:30:00,17.94,17.94,17.93,17.93,1800.0,17.2873,17.2873,17.2776,17.2776,1800.0
2009-01-07 12:35:00,17.92,17.94,17.92,17.94,1800.0,17.268,17.2873,17.268,17.2873,1800.0
2009-01-07 12:40:00,17.91,17.91,17.9,17.9,600.0,17.2584,17.2584,17.2487,17.2487,600.0
2009-01-07 12:45:00,17.92,17.92,17.9,17.9,600.0,17.268,17.268,17.2487,17.2487,600.0
2009-01-07 12:50:00,17.89,17.89,17.89,17.89,600.0,17.2391,17.2391,17.2391,17.2391,600.0
2009-01-07 12:55:00,17.86,17.86,17.86,17.86,300.0,17.2102,17.2102,17.2102,17.2102,300.0
2009-01-07 13:00:00,17.88,17.88,17.88,17.88,300.0,17.2295,17.2295,17.2295,17.2295,300.0
2009-01-07 13:05:00,17.88,17.88,17.88,17.88,0.0,17.2295,17.2295,17.2295,17.2295,0.0
2009-01-07 13:10:00,17.89,17.9,17.89,17.9,1500.0,17.2391,17.2487,17.2391,17.2487,1500.0
2009-01-07 13:15:00,17.92,17.93,17.92,17.93,6900.0,17.268,17.2776,17.268,17.2776,6900.0
2009-01-07 13:20:00,17.95,17.95,17.93,17.93,4800.0,17.2969,17.2969,17.2776,17.2776,4800.0
2009-01-07 13:25:00,17.93,17.93,17.93,17.93,0.0,17.2776,17.2776,17.2776,17.2776,0.0
2009-01-07 13:30:00,17.96,17.96,17.96,17.96,300.0,17.3066,17.3066,17.3066,17.3066,300.0
2009-01-07 13:35:00,17.96,17.96,17.96,17.96,0.0,17.3066,17.3066,17.3066,17.3066,0.0
2009-01-07 13:40:00,17.96,17.96,17.96,17.96,0.0,17.3066,17.3066,17.3066,17.3066,0.0
2009-01-07 13:45:00,17.87,17.87,17.87,17.87,600.0,17.2198,17.2198,17.2198,17.2198,600.0
2009-01-07 13:50:00,17.89,17.89,17.88,17.88,1200.0,17.2391,17.2391,17.2295,17.2295,1200.0
2009-01-07 13:55:00,17.87,17.87,17.83,17.83,9000.0,17.2198,17.2198,17.1813,17.1813,9000.0
2009-01-07 14:00:00,17.85,17.86,17.83,17.83,7800.0,17.2006,17.2102,17.1813,17.1813,7800.0
2009-01-07 14:05:00,17.83,17.83,17.83,17.83,9000.0,17.1813,17.1813,17.1813,17.1813,9000.0
2009-01-07 14:10:00,17.84,17.84,17.81,17.81,3900.0,17.1909,17.1909,17.162,17.162,3900.0
2009-01-07 14:15:00,17.81,17.81,17.8,17.8,900.0,17.162,17.162,17.1524,17.1524,900.0
2009-01-07 14:20:00,17.77,17.77,17.77,17.77,300.0,17.1235,17.1235,17.1235,17.1235,300.0
2009-01-07 14:25:00,17.77,17.78,17.77,17.77,3000.0,17.1235,17.1331,17.1235,17.1235,3000.0
2009-01-07 14:30:00,17.76,17.76,17.74,17.74,3000.0,17.1138,17.1138,17.0946,17.0946,3000.0
2009-01-07 14:35:00,17.74,17.76,17.74,17.76,4500.0,17.0946,17.1138,17.0946,17.1138,4500.0
2009-01-07 14:40:00,17.76,17.76,17.72,17.75,2700.0,17.1138,17.1138,17.0753,17.1042,2700.0
2009-01-07 14:45:00,17.76,17.76,17.72,17.72,2100.0,17.1138,17.1138,17.0753,17.0753,2100.0
2009-01-07 14:50:00,17.72,17.72,17.71,17.72,3900.0,17.0753,17.0753,17.0657,17.0753,3900.0
2009-01-07 14:55:00,17.73,17.73,17.72,17.72,1800.0,17.0849,17.0849,17.0753,17.0753,1800.0
2009-01-07 15:00:00,17.73,17.74,17.73,17.74,1200.0,17.0849,17.0946,17.0849,17.0946,1200.0
2009-01-07 15:05:00,17.73,17.73,17.67,17.68,3900.0,17.0849,17.0849,17.0271,17.0367,3900.0
2009-01-07 15:10:00,17.7,17.7,17.69,17.7,3600.0,17.056,17.056,17.0464,17.056,3600.0
2009-01-07 15:15:00,17.7,17.73,17.7,17.73,7200.0,17.056,17.0849,17.056,17.0849,7200.0
2009-01-07 15:20:00,17.74,17.78,17.72,17.78,2100.0,17.0946,17.1331,17.0753,17.1331,2100.0
2009-01-07 15:25:00,17.77,17.79,17.76,17.79,1800.0,17.1235,17.1427,17.1138,17.1427,1800.0
2009-01-07 15:30:00,17.81,17.83,17.8,17.81,8100.0,17.162,17.1813,17.1524,17.162,8100.0
2009-01-07 15:35:00,17.83,17.83,17.79,17.79,10200.0,17.1813,17.1813,17.1427,17.1427,10200.0
2009-01-07 15:40:00,17.8,17.81,17.8,17.81,4200.0,17.1524,17.162,17.1524,17.162,4200.0
2009-01-07 15:45:00,17.84,17.84,17.82,17.82,2100.0,17.1909,17.1909,17.1716,17.1716,2100.0
2009-01-07 15:50:00,17.81,17.82,17.81,17.82,1200.0,17.162,17.1716,17.162,17.1716,1200.0
2009-01-07 15:55:00,17.84,17.86,17.83,17.86,52500.0,17.1909,17.2102,17.1813,17.2102,52500.0
2009-01-07 16:00:00,17.88,17.88,17.83,17.83,63600.0,17.2295,17.2295,17.1813,17.1813,63600.0
2009-01-07 16:05:00,17.88,17.88,17.88,17.88,300.0,17.2295,17.2295,17.2295,17.2295,300.0
2009-01-07 16:10:00,17.88,17.88,17.88,17.88,0.0,17.2295,17.2295,17.2295,17.2295,0.0
2009-01-08 09:30:00,18.01,18.01,18.01,18.01,300.0,17.3547,17.3547,17.3547,17.3547,300.0
2009-01-08 09:35:00,17.78,17.81,17.75,17.78,5400.0,17.1331,17.162,17.1042,17.1331,5400.0
2009-01-08 09:40:00,17.74,17.79,17.74,17.79,9900.0,17.0946,17.1427,17.0946,17.1427,9900.0
2009-01-08 09:45:00,17.79,17.87,17.79,17.84,29400.0,17.1427,17.2198,17.1427,17.1909,29400.0
2009-01-08 09:50:00,17.84,17.84,17.78,17.81,3000.0,17.1909,17.1909,17.1331,17.162,3000.0
2009-01-08 09:55:00,17.81,17.82,17.77,17.8,16500.0,17.162,17.1716,17.1235,17.1524,16500.0
2009-01-08 10:00:00,17.79,17.8,17.79,17.79,8100.0,17.1427,17.1524,17.1427,17.1427,8100.0
2009-01-08 10:05:00,17.79,17.83,17.78,17.83,15900.0,17.1427,17.1813,17.1331,17.1813,15900.0
2009-01-08 10:10:00,17.82,17.82,17.8,17.8,5100.0,17.1716,17.1716,17.1524,17.1524,5100.0
2009-01-08 10:15:00,17.78,17.78,17.75,17.75,2400.0,17.1331,17.1331,17.1042,17.1042,2400.0
2009-01-08 10:20:00,17.74,17.75,17.74,17.74,6000.0,17.0946,17.1042,17.0946,17.0946,6000.0
2009-01-08 10:25:00,17.77,17.82,17.77,17.82,16500.0,17.1235,17.1716,17.1235,17.1716,16500.0
2009-01-08 10:30:00,17.8,17.8,17.8,17.8,300.0,17.1524,17.1524,17.1524,17.1524,300.0
2009-01-08 10:35:00,17.83,17.87,17.83,17.87,8400.0,17.1813,17.2198,17.1813,17.2198,8400.0
2009-01-08 10:40:00,17.85,17.88,17.85,17.87,35700.0,17.2006,17.2295,17.2006,17.2198,35700.0
2009-01-08 10:45:00,17.86,17.87,17.86,17.87,22200.0,17.2102,17.2198,17.2102,17.2198,22200.0
2009-01-08 10:50:00,17.87,17.88,17.87,17.88,8700.0,17.2198,17.2295,17.2198,17.2295,8700.0
2009-01-08 10:55:00,17.87,17.87,17.85,17.85,2700.0,17.2198,17.2198,17.2006,17.2006,2700.0
2009-01-08 11:00:00,17.86,17.91,17.86,17.91,25800.0,17.2102,17.2584,17.2102,17.2584,25800.0
2009-01-08 11:05:00,17.92,17.92,17.89,17.89,2100.0,17.268,17.268,17.2391,17.2391,2100.0
2009-01-08 11:10:00,17.84,17.84,17.84,17.84,300.0,17.1909,17.1909,17.1909,17.1909,300.0
2009-01-08 11:15:00,17.87,17.88,17.87,17.88,5400.0,17.2198,17.2295,17.2198,17.2295,5400.0
2009-01-08 11:20:00,17.87,17.87,17.87,17.87,300.0,17.2198,17.2198,17.2198,17.2198,300.0
2009-01-08 11:25:00,17.82,17.82,17.78,17.78,29100.0,17.1716,17.1716,17.1331,17.1331,29100.0
2009-01-08 11:30:00,17.76,17.76,17.75,17.75,1500.0,17.1138,17.1138,17.1042,17.1042,1500.0
2009-01-08 11:35:00,17.78,17.78,17.78,17.78,1200.0,17.1331,17.1331,17.1331,17.1331,1200.0
2009-01-08 11:40:00,17.8,17.8,17.8,17.8,300.0,17.1524,17.1524,17.1524,17.1524,300.0
2009-01-08 11:45:00,17.78,17.79,17.78,17.78,2400.0,17.1331,17.1427,17.1331,17.1331,2400.0
2009-01-08 11:50:00,17.77,17.77,17.75,17.76,9600.0,17.1235,17.1235,17.1042,17.1138,9600.0
2009-01-08 11:55:00,17.75,17.75,17.73,17.74,14400.0,17.1042,17.1042,17.0849,17.0946,14400.0
2009-01-08 12:00:00,17.75,17.75,17.75,17.75,1500.0,17.1042,17.1042,17.1042,17.1042,1500.0
2009-01-08 12:05:00,17.76,17.76,17.75,17.75,8400.0,17.1138,17.1138,17.1042,17.1042,8400.0
2009-01-08 12:10:00,17.79,17.79,17.79,17.79,6300.0,17.1427,17.1427,17.1427,17.1427,6300.0
2009-01-08 12:15:00,17.76,17.76,17.75,17.75,3300.0,17.1138,17.1138,17.1042,17.1042,3300.0
2009-01-08 12:20:00,17.75,17.75,17.75,17.75,0.0,17.1042,17.1042,17.1042,17.1042,0.0
2009-01-08 12:25:00,17.75,17.75,17.75,17.75,1800.0,17.1042,17.1042,17.1042,17.1042,1800.0
2009-01-08 12:30:00,17.75,17.75,17.71,17.71,6000.0,17.1042,17.1042,17.0657,17.0657,6000.0
2009-01-08 12:35:00,17.72,17.72,17.72,17.72,300.0,17.0753,17.0753,17.0753,17.0753,300.0
2009-01-08 12:40:00,17.71,17.71,17.7,17.71,5700.0,17.0657,17.0657,17.056,17.0657,5700.0
2009-01-08 12:45:00,17.73,17.73,17.73,17.73,900.0,17.0849,17.0849,17.0849,17.0849,900.0
2009-01-08 12:50:00,17.78,17.78,17.78,17.78,300.0,17.1331,17.1331,17.1331,17.1331,300.0
2009-01-08 12:55:00,17.77,17.78,17.72,17.72,5100.0,17.1235,17.1331,17.0753,17.0753,5100.0
2009-01-08 13:00:00,17.7,17.72,17.7,17.72,2400.0,17.056,17.0753,17.056,17.0753,2400.0
2009-01-08 13:05:00,17.69,17.69,17.68,17.68,8100.0,17.0464,17.0464,17.0367,17.0367,8100.0
2009-01-08 13:10:00,17.67,17.67,17.67,17.67,600.0,17.0271,17.0271,17.0271,17.0271,600.0
2009-01-08 13:15:00,17.65,17.65,17.65,17.65,7200.0,17.0078,17.0078,17.0078,17.0078,7200.0
2009-01-08 13:20:00,17.65,17.67,17.65,17.67,2700.0,17.0078,17.0271,17.0078,17.0271,2700.0
2009-01-08 13:25:00,17.7,17.7,17.7,17.7,600.0,17.056,17.056,17.056,17.056,600.0
2009-01-08 13:30:00,17.69,17.69,17.69,17.69,2400.0,17.0464,17.0464,17.0464,17.0464,2400.0
2009-01-08 13:35:00,17.73,17.73,17.7,17.71,2100.0,17.0849,17.0849,17.056,17.0657,2100.0
2009-01-08 13:40:00,17.71,17.71,17.71,17.71,0.0,17.0657,17.0657,17.0657,17.0657,0.0
2009-01-08 13:45:00,17.72,17.72,17.72,17.72,300.0,17.0753,17.0753,17.0753,17.0753,300.0
2009-01-08 13:50:00,17.72,17.72,17.72,17.72,0.0,17.0753,17.0753,17.0753,17.0753,0.0
2009-01-08 13:55:00,17.73,17.73,17.73,17.73,1500.0,17.0849,17.0849,17.0849,17.0849,1500.0
2009-01-08 14:00:00,17.73,17.73,17.73,17.73,0.0,17.0849,17.0849,17.0849,17.0849,0.0
2009-01-08 14:05:00,17.76,17.79,17.76,17.79,600.0,17.1138,17.1427,17.1138,17.1427,600.0
2009-01-08 14:10:00,17.77,17.77,17.77,17.77,300.0,17.1235,17.1235,17.1235,17.1235,300.0
2009-01-08 14:15:00,17.82,17.82,17.81,17.81,4500.0,17.1716,17.1716,17.162,17.162,4500.0
2009-01-08 14:20:00,17.8,17.81,17.8,17.81,3900.0,17.1524,17.162,17.1524,17.162,3900.0
2009-01-08 14:25:00,17.78,17.78,17.77,17.77,3600.0,17.1331,17.1331,17.1235,17.1235,3600.0
2009-01-08 14:30:00,17.77,17.77,17.73,17.73,34800.0,17.1235,17.1235,17.0849,17.0849,34800.0
2009-01-08 14:35:00,17.74,17.76,17.74,17.76,600.0,17.0946,17.1138,17.0946,17.1138,600.0
2009-01-08 14:40:00,17.8,17.85,17.8,17.85,12600.0,17.1524,17.2006,17.1524,17.2006,12600.0
2009-01-08 14:45:00,17.85,17.89,17.85,17.86,6000.0,17.2006,17.2391,17.2006,17.2102,6000.0
2009-01-08 14:50:00,17.9,17.9,17.9,17.9,5100.0,17.2487,17.2487,17.2487,17.2487,5100.0
2009-01-08 14:55:00,17.89,17.89,17.89,17.89,900.0,17.2391,17.2391,17.2391,17.2391,900.0
2009-01-08 15:00:00,17.9,17.91,17.9,17.9,60000.0,17.2487,17.2584,17.2487,17.2487,60000.0
2009-01-08 15:05:00,17.91,17.93,17.9,17.91,93000.0,17.2584,17.2776,17.2487,17.2584,93000.0
2009-01-08 15:10:00,17.9,17.9,17.9,17.9,300.0,17.2487,17.2487,17.2487,17.2487,300.0
2009-01-08 15:15:00,17.93,17.93,17.92,17.92,2400.0,17.2776,17.2776,17.268,17.268,2400.0
2009-01-08 15:20:00,17.91,17.91,17.9,17.9,600.0,17.2584,17.2584,17.2487,17.2487,600.0
2009-01-08 15:25:00,17.92,17.92,17.92,17.92,600.0,17.268,17.268,17.268,17.268,600.0
2009-01-08 15:30:00,17.91,17.91,17.91,17.91,300.0,17.2584,17.2584,17.2584,17.2584,300.0
2009-01-08 15:35:00,17.88,17.89,17.88,17.89,7200.0,17.2295,17.2391,17.2295,17.2391,7200.0
2009-01-08 15:40:00,17.94,17.94,17.92,17.93,13200.0,17.2873,17.2873,17.268,17.2776,13200.0
2009-01-08 15:45:00,17.93,17.94,17.92,17.94,57600.0,17.2776,17.2873,17.268,17.2873,57600.0
2009-01-08 15:50:00,17.93,17.96,17.93,17.96,79800.0,17.2776,17.3066,17.2776,17.3066,79800.0
2009-01-08 15:55:00,17.97,17.99,17.97,17.98,79500.0,17.3162,17.3355,17.3162,17.3258,79500.0
2009-01-08 16:00:00,17.98,17.98,17.98,17.98,0.0,17.3258,17.3258,17.3258,17.3258,0.0
2009-01-08 16:05:00,17.98,17.98,17.98,17.98,0.0,17.3258,17.3258,17.3258,17.3258,0.0
2009-01-08 16:10:00,17.98,17.98,17.98,17.98,0.0,17.3258,17.3258,17.3258,17.3258,0.0
2009-01-09 09:30:00,18.05,18.05,17.89,17.89,16200.0,17.3933,17.3933,17.2391,17.2391,16200.0
2009-01-09 09:35:00,17.92,17.94,17.87,17.87,1500.0,17.268,17.2873,17.2198,17.2198,1500.0
2009-01-09 09:40:00,17.83,17.83,17.77,17.77,15600.0,17.1813,17.1813,17.1235,17.1235,15600.0
2009-01-09 09:45:00,17.76,17.76,17.67,17.67,13800.0,17.1138,17.1138,17.0271,17.0271,13800.0
2009-01-09 09:50:00,17.6,17.6,17.49,17.49,37800.0,16.9597,16.9597,16.8537,16.8537,37800.0
2009-01-09 09:55:00,17.45,17.46,17.43,17.44,23400.0,16.8151,16.8247,16.7958,16.8055,23400.0
2009-01-09 10:00:00,17.44,17.56,17.44,17.56,3900.0,16.8055,16.9211,16.8055,16.9211,3900.0
2009-01-09 10:05:00,17.59,17.59,17.57,17.59,6000.0,16.95,16.95,16.9307,16.95,6000.0
2009-01-09 10:10:00,17.59,17.61,17.59,17.6,77100.0,16.95,16.9693,16.95,16.9597,77100.0
2009-01-09 10:15:00,17.59,17.59,17.54,17.54,12000.0,16.95,16.95,16.9018,16.9018,12000.0
2009-01-09 10:20:00,17.54,17.56,17.54,17.56,2100.0,16.9018,16.9211,16.9018,16.9211,2100.0
2009-01-09 10:25:00,17.55,17.55,17.52,17.52,8100.0,16.9115,16.9115,16.8826,16.8826,8100.0
2009-01-09 10:30:00,17.5,17.5,17.45,17.46,6900.0,16.8633,16.8633,16.8151,16.8247,6900.0
2009-01-09 10:35:00,17.45,17.49,17.43,17.48,15900.0,16.8151,16.8537,16.7958,16.844,15900.0
2009-01-09 10:40:00,17.48,17.48,17.45,17.47,16500.0,16.844,16.844,16.8151,16.8344,16500.0
2009-01-09 10:45:00,17.49,17.51,17.49,17.51,12000.0,16.8537,16.8729,16.8537,16.8729,12000.0
2009-01-09 10:50:00,17.51,17.54,17.51,17.54,900.0,16.8729,16.9018,16.8729,16.9018,900.0
2009-01-09 10:55:00,17.54,17.54,17.54,17.54,0.0,16.9018,16.9018,16.9018,16.9018,0.0
2009-01-09 11:00:00,17.53,17.53,17.51,17.51,1800.0,16.8922,16.8922,16.8729,16.8729,1800.0
2009-01-09 11:05:00,17.56,17.56,17.56,17.56,2400.0,16.9211,16.9211,16.9211,16.9211,2400.0
2009-01-09 11:10:00,17.53,17.54,17.53,17.54,1500.0,16.8922,16.9018,16.8922,16.9018,1500.0
2009-01-09 11:15:00,17.54,17.54,17.54,17.54,0.0,16.9018,16.9018,16.9018,16.9018,0.0
2009-01-09 11:20:00,17.58,17.62,17.58,17.62,2400.0,16.9404,16.9789,16.9404,16.9789,2400.0
2009-01-09 11:25:00,17.62,17.62,17.62,17.62,0.0,16.9789,16.9789,16.9789,16.9789,0.0
2009-01-09 11:30:00,17.57,17.57,17.57,17.57,300.0,16.9307,16.9307,16.9307,16.9307,300.0
2009-01-09 11:35:00,17.57,17.57,17.57,17.57,0.0,16.9307,16.9307,16.9307,16.9307,0.0
2009-01-09 11:40:00,17.51,17.51,17.51,17.51,4500.0,16.8729,16.8729,16.8729,16.8729,4500.0
2009-01-09 11:45:00,17.52,17.54,17.52,17.54,900.0,16.8826,16.9018,16.8826,16.9018,900.0
2009-01-09 11:50:00,17.56,17.58,17.56,17.58,1200.0,16.9211,16.9404,16.9211,16.9404,1200.0
2009-01-09 11:55:00,17.58,17.58,17.58,17.58,2400.0,16.9404,16.9404,16.9404,16.9404,2400.0
2009-01-09 12:00:00,17.62,17.62,17.62,17.62,300.0,16.9789,16.9789,16.9789,16.9789,300.0
2009-01-09 12:05:00,17.68,17.68,17.68,17.68,300.0,17.0367,17.0367,17.0367,17.0367,300.0
2009-01-09 12:10:00,17.68,17.68,17.68,17.68,0.0,17.0367,17.0367,17.0367,17.0367,0.0
2009-01-09 12:15:00,17.68,17.68,17.68,17.68,0.0,17.0367,17.0367,17.0367,17.0367,0.0
2009-01-09 12:20:00,17.68,17.68,17.68,17.68,0.0,17.0367,17.0367,17.0367,17.0367,0.0
2009-01-09 12:25:00,17.68,17.68,17.68,17.68,0.0,17.0367,17.0367,17.0367,17.0367,0.0
2009-01-09 12:30:00,17.64,17.64,17.64,17.64,300.0,16.9982,16.9982,16.9982,16.9982,300.0
2009-01-09 12:35:00,17.67,17.67,17.65,17.65,600.0,17.0271,17.0271,17.0078,17.0078,600.0
2009-01-09 12:40:00,17.65,17.65,17.65,17.65,300.0,17.0078,17.0078,17.0078,17.0078,300.0
2009-01-09 12:45:00,17.65,17.65,17.65,17.65,0.0,17.0078,17.0078,17.0078,17.0078,0.0
2009-01-09 12:50:00,17.65,17.65,17.65,17.65,0.0,17.0078,17.0078,17.0078,17.0078,0.0
2009-01-09 12:55:00,17.62,17.62,17.59,17.59,156300.0,16.9789,16.9789,16.95,16.95,156300.0
2009-01-09 13:00:00,17.64,17.65,17.64,17.65,2400.0,16.9982,17.0078,16.9982,17.0078,2400.0
2009-01-09 13:05:00,17.6,17.6,17.57,17.57,3600.0,16.9597,16.9597,16.9307,16.9307,3600.0
2009-01-09 13:10:00,17.54,17.58,17.54,17.58,155400.0,16.9018,16.9404,16.9018,16.9404,155400.0
2009-01-09 13:15:00,17.56,17.57,17.56,17.57,900.0,16.9211,16.9307,16.9211,16.9307,900.0
2009-01-09 13:20:00,17.57,17.57,17.57,17.57,0.0,16.9307,16.9307,16.9307,16.9307,0.0
2009-01-09 13:25:00,17.57,17.57,17.57,17.57,0.0,16.9307,16.9307,16.9307,16.9307,0.0
2009-01-09 13:30:00,17.61,17.61,17.61,17.61,24600.0,16.9693,16.9693,16.9693,16.9693,24600.0
2009-01-09 13:35:00,17.62,17.62,17.62,17.62,600.0,16.9789,16.9789,16.9789,16.9789,600.0
2009-01-09 13:40:00,17.62,17.65,17.62,17.65,49200.0,16.9789,17.0078,16.9789,17.0078,49200.0
2009-01-09 13:45:00,17.65,17.65,17.65,17.65,0.0,17.0078,17.0078,17.0078,17.0078,0.0
2009-01-09 13:50:00,17.65,17.65,17.65,17.65,0.0,17.0078,17.0078,17.0078,17.0078,0.0
2009-01-09 13:55:00,17.65,17.65,17.65,17.65,0.0,17.0078,17.0078,17.0078,17.0078,0.0
2009-01-09 14:00:00,17.61,17.67,17.61,17.67,3900.0,16.9693,17.0271,16.9693,17.0271,3900.0
2009-01-09 14:05:00,17.68,17.68,17.67,17.67,900.0,17.0367,17.0367,17.0271,17.0271,900.0
2009-01-09 14:10:00,17.68,17.68,17.68,17.68,300.0,17.0367,17.0367,17.0367,17.0367,300.0
2009-01-09 14:15:00,17.68,17.68,17.68,17.68,0.0,17.0367,17.0367,17.0367,17.0367,0.0
2009-01-09 14:20:00,17.71,17.71,17.68,17.68,3900.0,17.0657,17.0657,17.0367,17.0367,3900.0
2009-01-09 14:25:00,17.68,17.69,17.66,17.66,2400.0,17.0367,17.0464,17.0175,17.0175,2400.0
2009-01-09 14:30:00,17.69,17.72,17.69,17.72,4800.0,17.0464,17.0753,17.0464,17.0753,4800.0
2009-01-09 14:35:00,17.74,17.74,17.74,17.74,8400.0,17.0946,17.0946,17.0946,17.0946,8400.0
2009-01-09 14:40:00,17.71,17.71,17.67,17.7,2400.0,17.0657,17.0657,17.0271,17.056,2400.0
2009-01-09 14:45:00,17.74,17.74,17.74,17.74,1800.0,17.0946,17.0946,17.0946,17.0946,1800.0
2009-01-09 14:50:00,17.72,17.72,17.72,17.72,3600.0,17.0753,17.0753,17.0753,17.0753,3600.0
2009-01-09 14:55:00,17.73,17.73,17.73,17.73,900.0,17.0849,17.0849,17.0849,17.0849,900.0
2009-01-09 15:00:00,17.72,17.76,17.72,17.76,18600.0,17.0753,17.1138,17.0753,17.1138,18600.0
2009-01-09 15:05:00,17.73,17.73,17.67,17.67,3300.0,17.0849,17.0849,17.0271,17.0271,3300.0
2009-01-09 15:10:00,17.67,17.67,17.65,17.65,6900.0,17.0271,17.0271,17.0078,17.0078,6900.0
2009-01-09 15:15:00,17.67,17.67,17.65,17.67,9300.0,17.0271,17.0271,17.0078,17.0271,9300.0
2009-01-09 15:20:00,17.67,17.68,17.67,17.67,2700.0,17.0271,17.0367,17.0271,17.0271,2700.0
2009-01-09 15:25:00,17.64,17.64,17.6,17.64,49500.0,16.9982,16.9982,16.9597,16.9982,49500.0
2009-01-09 15:30:00,17.69,17.7,17.68,17.69,6000.0,17.0464,17.056,17.0367,17.0464,6000.0
2009-01-09 15:35:00,17.73,17.73,17.73,17.73,1200.0,17.0849,17.0849,17.0849,17.0849,1200.0
2009-01-09 15:40:00,17.7,17.7,17.67,17.67,600.0,17.056,17.056,17.0271,17.0271,600.0
2009-01-09 15:45:00,17.65,17.65,17.59,17.59,600.0,17.0078,17.0078,16.95,16.95,600.0
2009-01-09 15:50:00,17.58,17.58,17.54,17.54,900.0,16.9404,16.9404,16.9018,16.9018,900.0
2009-01-09 15:55:00,17.55,17.58,17.55,17.57,61500.0,16.9115,16.9404,16.9115,16.9307,61500.0
2009-01-09 16:00:00,17.58,17.58,17.58,17.58,12900.0,16.9404,16.9404,16.9404,16.9404,12900.0
2009-01-09 16:05:00,17.58,17.58,17.57,17.57,9000.0,16.9404,16.9404,16.9307,16.9307,9000.0
2009-01-09 16:10:00,17.57,17.57,17.57,17.57,0.0,16.9307,16.9307,16.9307,16.9307,0.0
2009-01-12 09:30:00,17.45,17.58,17.45,17.52,11100.0,16.8151,16.9404,16.8151,16.8826,11100.0
2009-01-12 09:35:00,17.52,17.52,17.49,17.49,3900.0,16.8826,16.8826,16.8537,16.8537,3900.0
2009-01-12 09:40:00,17.46,17.46,17.38,17.38,7800.0,16.8247,16.8247,16.7477,16.7477,7800.0
2009-01-12 09:45:00,17.33,17.34,17.31,17.34,16200.0,16.6995,16.7091,16.6802,16.7091,16200.0
2009-01-12 09:50:00,17.3,17.3,17.3,17.3,600.0,16.6706,16.6706,16.6706,16.6706,600.0
2009-01-12 09:55:00,17.36,17.38,17.35,17.38,3900.0,16.7284,16.7477,16.7187,16.7477,3900.0
2009-01-12 10:00:00,17.41,17.43,17.4,17.4,4200.0,16.7766,16.7958,16.7669,16.7669,4200.0
2009-01-12 10:05:00,17.42,17.42,17.36,17.38,1200.0,16.7862,16.7862,16.7284,16.7477,1200.0
2009-01-12 10:10:00,17.38,17.38,17.38,17.38,0.0,16.7477,16.7477,16.7477,16.7477,0.0
2009-01-12 10:15:00,17.39,17.39,17.39,17.39,600.0,16.7573,16.7573,16.7573,16.7573,600.0
2009-01-12 10:20:00,17.36,17.36,17.36,17.36,900.0,16.7284,16.7284,16.7284,16.7284,900.0
2009-01-12 10:25:00,17.36,17.36,17.33,17.34,3600.0,16.7284,16.7284,16.6995,16.7091,3600.0
2009-01-12 10:30:00,17.38,17.41,17.38,17.41,900.0,16.7477,16.7766,16.7477,16.7766,900.0
2009-01-12 10:35:00,17.42,17.42,17.41,17.42,3600.0,16.7862,16.7862,16.7766,16.7862,3600.0
2009-01-12 10:40:00,17.42,17.42,17.42,17.42,1200.0,16.7862,16.7862,16.7862,16.7862,1200.0
2009-01-12 10:45:00,17.42,17.42,17.41,17.41,1500.0,16.7862,16.7862,16.7766,16.7766,1500.0
2009-01-12 10:50:00,17.4,17.42,17.4,17.4,5700.0,16.7669,16.7862,16.7669,16.7669,5700.0
2009-01-12 10:55:00,17.43,17.43,17.42,17.43,28200.0,16.7958,16.7958,16.7862,16.7958,28200.0
2009-01-12 11:00:00,17.44,17.44,17.43,17.44,22500.0,16.8055,16.8055,16.7958,16.8055,22500.0
2009-01-12 11:05:00,17.44,17.44,17.42,17.42,15900.0,16.8055,16.8055,16.7862,16.7862,15900.0
2009-01-12 11:10:00,17.41,17.41,17.4,17.41,55200.0,16.7766,16.7766,16.7669,16.7766,55200.0
2009-01-12 11:15:00,17.4,17.4,17.4,17.4,1800.0,16.7669,16.7669,16.7669,16.7669,1800.0
2009-01-12 11:20:00,17.4,17.4,17.31,17.31,3600.0,16.7669,16.7669,16.6802,16.6802,3600.0
2009-01-12 11:25:00,17.33,17.33,17.3,17.3,5700.0,16.6995,16.6995,16.6706,16.6706,5700.0
2009-01-12 11:30:00,17.29,17.29,17.28,17.28,900.0,16.6609,16.6609,16.6513,16.6513,900.0
2009-01-12 11:35:00,17.27,17.27,17.24,17.25,54000.0,16.6417,16.6417,16.6128,16.6224,54000.0
2009-01-12 11:40:00,17.24,17.24,17.24,17.24,1800.0,16.6128,16.6128,16.6128,16.6128,1800.0
2009-01-12 11:45:00,17.25,17.26,17.25,17.26,1800.0,16.6224,16.632,16.6224,16.632,1800.0
2009-01-12 11:50:00,17.23,17.23,17.23,17.23,600.0,16.6031,16.6031,16.6031,16.6031,600.0
2009-01-12 11:55:00,17.24,17.24,17.24,17.24,300.0,16.6128,16.6128,16.6128,16.6128,300.0
2009-01-12 12:00:00,17.22,17.22,17.2,17.22,8700.0,16.5935,16.5935,16.5742,16.5935,8700.0
2009-01-12 12:05:00,17.22,17.23,17.22,17.23,1200.0,16.5935,16.6031,16.5935,16.6031,1200.0
2009-01-12 12:10:00,17.23,17.23,17.23,17.23,1200.0,16.6031,16.6031,16.6031,16.6031,1200.0
2009-01-12 12:15:00,17.23,17.23,17.23,17.23,0.0,16.6031,16.6031,16.6031,16.6031,0.0
2009-01-12 12:20:00,17.26,17.26,17.24,17.24,4500.0,16.632,16.632,16.6128,16.6128,4500.0
2009-01-12 12:25:00,17.26,17.26,17.25,17.25,1200.0,16.632,16.632,16.6224,16.6224,1200.0
2009-01-12 12:30:00,17.27,17.27,17.27,17.27,900.0,16.6417,16.6417,16.6417,16.6417,900.0
2009-01-12 12:35:00,17.27,17.27,17.27,17.27,0.0,16.6417,16.6417,16.6417,16.6417,0.0
2009-01-12 12:40:00,17.27,17.27,17.27,17.27,0.0,16.6417,16.6417,16.6417,16.6417,0.0
2009-01-12 12:45:00,17.27,17.27,17.27,17.27,0.0,16.6417,16.6417,16.6417,16.6417,0.0
2009-01-12 12:50:00,17.27,17.27,17.27,17.27,0.0,16.6417,16.6417,16.6417,16.6417,0.0
2009-01-12 12:55:00,17.21,17.21,17.21,17.21,300.0,16.5838,16.5838,16.5838,16.5838,300.0
2009-01-12 13:00:00,17.21,17.21,17.21,17.21,0.0,16.5838,16.5838,16.5838,16.5838,0.0
2009-01-12 13:05:00,17.21,17.21,17.21,17.21,0.0,16.5838,16.5838,16.5838,16.5838,0.0
2009-01-12 13:10:00,17.31,17.31,17.31,17.31,300.0,16.6802,16.6802,16.6802,16.6802,300.0
2009-01-12 13:15:00,17.3,17.31,17.3,17.31,900.0,16.6706,16.6802,16.6706,16.6802,900.0
2009-01-12 13:20:00,17.3,17.3,17.3,17.3,1200.0,16.6706,16.6706,16.6706,16.6706,1200.0
2009-01-12 13:25:00,17.3,17.3,17.3,17.3,0.0,16.6706,16.6706,16.6706,16.6706,0.0
2009-01-12 13:30:00,17.32,17.32,17.32,17.32,300.0,16.6898,16.6898,16.6898,16.6898,300.0
2009-01-12 13:35:00,17.31,17.31,17.31,17.31,10500.0,16.6802,16.6802,16.6802,16.6802,10500.0
2009-01-12 13:40:00,17.31,17.31,17.31,17.31,0.0,16.6802,16.6802,16.6802,16.6802,0.0
2009-01-12 13:45:00,17.33,17.33,17.31,17.33,5400.0,16.6995,16.6995,16.6802,16.6995,5400.0
2009-01-12 13:50:00,17.32,17.33,17.32,17.33,2100.0,16.6898,16.6995,16.6898,16.6995,2100.0
2009-01-12 13:55:00,17.33,17.34,17.33,17.33,1500.0,16.6995,16.7091,16.6995,16.6995,1500.0
2009-01-12 14:00:00,17.26,17.26,17.23,17.23,3300.0,16.632,16.632,16.6031,16.6031,3300.0
2009-01-12 14:05:00,17.22,17.23,17.21,17.21,4800.0,16.5935,16.6031,16.5838,16.5838,4800.0
2009-01-12 14:10:00,17.24,17.24,17.24,17.24,1200.0,16.6128,16.6128,16.6128,16.6128,1200.0
2009-01-12 14:15:00,17.24,17.24,17.24,17.24,0.0,16.6128,16.6128,16.6128,16.6128,0.0
2009-01-12 14:20:00,17.26,17.26,17.26,17.26,900.0,16.632,16.632,16.632,16.632,900.0
2009-01-12 14:25:00,17.26,17.26,17.26,17.26,1800.0,16.632,16.632,16.632,16.632,1800.0
2009-01-12 14:30:00,17.25,17.25,17.19,17.19,11100.0,16.6224,16.6224,16.5646,16.5646,11100.0
2009-01-12 14:35:00,17.19,17.2,17.19,17.19,2700.0,16.5646,16.5742,16.5646,16.5646,2700.0
2009-01-12 14:40:00,17.18,17.18,17.13,17.13,6300.0,16.5549,16.5549,16.5068,16.5068,6300.0
2009-01-12 14:45:00,17.11,17.11,17.11,17.11,600.0,16.4875,16.4875,16.4875,16.4875,600.0
2009-01-12 14:50:00,17.14,17.19,17.14,17.19,3300.0,16.5164,16.5646,16.5164,16.5646,3300.0
2009-01-12 14:55:00,17.19,17.19,17.19,17.19,1500.0,16.5646,16.5646,16.5646,16.5646,1500.0
2009-01-12 15:00:00,17.22,17.24,17.22,17.24,600.0,16.5935,16.6128,16.5935,16.6128,600.0
2009-01-12 15:05:00,17.22,17.22,17.22,17.22,2400.0,16.5935,16.5935,16.5935,16.5935,2400.0
2009-01-12 15:10:00,17.23,17.23,17.23,17.23,300.0,16.6031,16.6031,16.6031,16.6031,300.0
2009-01-12 15:15:00,17.21,17.23,17.21,17.23,1500.0,16.5838,16.6031,16.5838,16.6031,1500.0
2009-01-12 15:20:00,17.2,17.3,17.2,17.29,12900.0,16.5742,16.6706,16.5742,16.6609,12900.0
2009-01-12 15:25:00,17.29,17.29,17.27,17.27,1200.0,16.6609,16.6609,16.6417,16.6417,1200.0
2009-01-12 15:30:00,17.27,17.29,17.24,17.24,3900.0,16.6417,16.6609,16.6128,16.6128,3900.0
2009-01-12 15:35:00,17.25,17.25,17.24,17.24,3900.0,16.6224,16.6224,16.6128,16.6128,3900.0
2009-01-12 15:40:00,17.23,17.27,17.23,17.27,16800.0,16.6031,16.6417,16.6031,16.6417,16800.0
2009-01-12 15:45:00,17.28,17.32,17.28,17.32,25500.0,16.6513,16.6898,16.6513,16.6898,25500.0
2009-01-12 15:50:00,17.32,17.35,17.32,17.34,31200.0,16.6898,16.7187,16.6898,16.7091,31200.0
2009-01-12 15:55:00,17.32,17.32,17.29,17.29,19500.0,16.6898,16.6898,16.6609,16.6609,19500.0
2009-01-12 16:00:00,17.29,17.29,17.29,17.29,0.0,16.6609,16.6609,16.6609,16.6609,0.0
2009-01-12 16:05:00,17.29,17.29,17.29,17.29,0.0,16.6609,16.6609,16.6609,16.6609,0.0
2009-01-12 16:10:00,17.29,17.29,17.29,17.29,0.0,16.6609,16.6609,16.6609,16.6609,0.0
2009-01-13 09:30:00,17.2,17.26,17.2,17.26,27000.0,16.5742,16.632,16.5742,16.632,27000.0
2009-01-13 09:35:00,17.28,17.39,17.28,17.39,18900.0,16.6513,16.7573,16.6513,16.7573,18900.0
2009-01-13 09:40:00,17.38,17.45,17.38,17.45,35400.0,16.7477,16.8151,16.7477,16.8151,35400.0
2009-01-13 09:45:00,17.49,17.53,17.49,17.53,59100.0,16.8537,16.8922,16.8537,16.8922,59100.0
2009-01-13 09:50:00,17.56,17.6,17.54,17.59,77400.0,16.9211,16.9597,16.9018,16.95,77400.0
2009-01-13 09:55:00,17.61,17.63,17.6,17.61,42000.0,16.9693,16.9886,16.9597,16.9693,42000.0
2009-01-13 10:00:00,17.64,17.64,17.58,17.6,51600.0,16.9982,16.9982,16.9404,16.9597,51600.0
2009-01-13 10:05:00,17.6,17.64,17.59,17.64,31200.0,16.9597,16.9982,16.95,16.9982,31200.0
2009-01-13 10:10:00,17.65,17.65,17.61,17.65,7200.0,17.0078,17.0078,16.9693,17.0078,7200.0
2009-01-13 10:15:00,17.64,17.64,17.64,17.64,600.0,16.9982,16.9982,16.9982,16.9982,600.0
2009-01-13 10:20:00,17.6,17.6,17.58,17.58,4800.0,16.9597,16.9597,16.9404,16.9404,4800.0
2009-01-13 10:25:00,17.58,17.59,17.58,17.59,600.0,16.9404,16.95,16.9404,16.95,600.0
2009-01-13 10:30:00,17.58,17.58,17.53,17.53,12000.0,16.9404,16.9404,16.8922,16.8922,12000.0
2009-01-13 10:35:00,17.55,17.55,17.55,17.55,6000.0,16.9115,16.9115,16.9115,16.9115,6000.0
2009-01-13 10:40:00,17.6,17.62,17.6,17.62,3600.0,16.9597,16.9789,16.9597,16.9789,3600.0
2009-01-13 10:45:00,17.62,17.65,17.62,17.65,6900.0,16.9789,17.0078,16.9789,17.0078,6900.0
2009-01-13 10:50:00,17.68,17.73,17.68,17.73,10800.0,17.0367,17.0849,17.0367,17.0849,10800.0
2009-01-13 10:55:00,17.74,17.76,17.74,17.75,13200.0,17.0946,17.1138,17.0946,17.1042,13200.0
2009-01-13 11:00:00,17.74,17.74,17.71,17.71,6900.0,17.0946,17.0946,17.0657,17.0657,6900.0
2009-01-13 11:05:00,17.73,17.79,17.73,17.79,11400.0,17.0849,17.1427,17.0849,17.1427,11400.0
2009-01-13 11:10:00,17.76,17.76,17.76,17.76,600.0,17.1138,17.1138,17.1138,17.1138,600.0
2009-01-13 11:15:00,17.73,17.76,17.73,17.76,6900.0,17.0849,17.1138,17.0849,17.1138,6900.0
2009-01-13 11:20:00,17.72,17.72,17.72,17.72,3600.0,17.0753,17.0753,17.0753,17.0753,3600.0
2009-01-13 11:25:00,17.72,17.76,17.72,17.76,7500.0,17.0753,17.1138,17.0753,17.1138,7500.0
2009-01-13 11:30:00,17.78,17.78,17.78,17.78,7200.0,17.1331,17.1331,17.1331,17.1331,7200.0
2009-01-13 11:35:00,17.77,17.77,17.74,17.74,6600.0,17.1235,17.1235,17.0946,17.0946,6600.0
2009-01-13 11:40:00,17.73,17.75,17.71,17.72,25800.0,17.0849,17.1042,17.0657,17.0753,25800.0
2009-01-13 11:45:00,17.71,17.71,17.66,17.66,24600.0,17.0657,17.0657,17.0175,17.0175,24600.0
2009-01-13 11:50:00,17.69,17.69,17.67,17.67,30000.0,17.0464,17.0464,17.0271,17.0271,30000.0
2009-01-13 11:55:00,17.67,17.69,17.66,17.69,11100.0,17.0271,17.0464,17.0175,17.0464,11100.0
2009-01-13 12:00:00,17.72,17.73,17.71,17.71,12000.0,17.0753,17.0849,17.0657,17.0657,12000.0
2009-01-13 12:05:00,17.71,17.72,17.7,17.72,2100.0,17.0657,17.0753,17.056,17.0753,2100.0
2009-01-13 12:10:00,17.71,17.72,17.69,17.72,7800.0,17.0657,17.0753,17.0464,17.0753,7800.0
2009-01-13 12:15:00,17.7,17.71,17.7,17.71,4200.0,17.056,17.0657,17.056,17.0657,4200.0
2009-01-13 12:20:00,17.73,17.73,17.73,17.73,3600.0,17.0849,17.0849,17.0849,17.0849,3600.0
2009-01-13 12:25:00,17.74,17.74,17.72,17.72,1500.0,17.0946,17.0946,17.0753,17.0753,1500.0
2009-01-13 12:30:00,17.75,17.75,17.75,17.75,9600.0,17.1042,17.1042,17.1042,17.1042,9600.0
2009-01-13 12:35:00,17.76,17.77,17.76,17.77,1200.0,17.1138,17.1235,17.1138,17.1235,1200.0
2009-01-13 12:40:00,17.74,17.74,17.74,17.74,4200.0,17.0946,17.0946,17.0946,17.0946,4200.0
2009-01-13 12:45:00,17.71,17.72,17.71,17.72,8100.0,17.0657,17.0753,17.0657,17.0753,8100.0
2009-01-13 12:50:00,17.72,17.73,17.72,17.73,5100.0,17.0753,17.0849,17.0753,17.0849,5100.0
2009-01-13 12:55:00,17.72,17.72,17.72,17.72,600.0,17.0753,17.0753,17.0753,17.0753,600.0
2009-01-13 13:00:00,17.7,17.71,17.68,17.69,5100.0,17.056,17.0657,17.0367,17.0464,5100.0
2009-01-13 13:05:00,17.67,17.67,17.67,17.67,12600.0,17.0271,17.0271,17.0271,17.0271,12600.0
2009-01-13 13:10:00,17.7,17.7,17.7,17.7,1200.0,17.056,17.056,17.056,17.056,1200.0
2009-01-13 13:15:00,17.71,17.71,17.7,17.7,2700.0,17.0657,17.0657,17.056,17.056,2700.0
2009-01-13 13:20:00,17.67,17.67,17.62,17.62,12600.0,17.0271,17.0271,16.9789,16.9789,12600.0
2009-01-13 13:25:00,17.63,17.64,17.63,17.64,1200.0,16.9886,16.9982,16.9886,16.9982,1200.0
2009-01-13 13:30:00,17.63,17.63,17.61,17.61,600.0,16.9886,16.9886,16.9693,16.9693,600.0
2009-01-13 13:35:00,17.61,17.61,17.61,17.61,0.0,16.9693,16.9693,16.9693,16.9693,0.0
2009-01-13 13:40:00,17.64,17.64,17.59,17.6,15000.0,16.9982,16.9982,16.95,16.9597,15000.0
2009-01-13 13:45:00,17.59,17.59,17.55,17.56,13200.0,16.95,16.95,16.9115,16.9211,13200.0
2009-01-13 13:50:00,17.56,17.58,17.56,17.58,9600.0,16.9211,16.9404,16.9211,16.9404,9600.0
2009-01-13 13:55:00,17.55,17.56,17.55,17.56,3300.0,16.9115,16.9211,16.9115,16.9211,3300.0
2009-01-13 14:00:00,17.56,17.56,17.56,17.56,0.0,16.9211,16.9211,16.9211,16.9211,0.0
2009-01-13 14:05:00,17.56,17.56,17.56,17.56,300.0,16.9211,16.9211,16.9211,16.9211,300.0
2009-01-13 14:10:00,17.56,17.58,17.56,17.58,8400.0,16.9211,16.9404,16.9211,16.9404,8400.0
2009-01-13 14:15:00,17.55,17.57,17.55,17.56,4500.0,16.9115,16.9307,16.9115,16.9211,4500.0
2009-01-13 14:20:00,17.55,17.55,17.53,17.53,6300.0,16.9115,16.9115,16.8922,16.8922,6300.0
2009-01-13 14:25:00,17.52,17.52,17.49,17.5,81000.0,16.8826,16.8826,16.8537,16.8633,81000.0
2009-01-13 14:30:00,17.5,17.59,17.5,17.59,74100.0,16.8633,16.95,16.8633,16.95,74100.0
2009-01-13 14:35:00,17.58,17.58,17.58,17.58,600.0,16.9404,16.9404,16.9404,16.9404,600.0
2009-01-13 14:40:00,17.61,17.61,17.56,17.56,600.0,16.9693,16.9693,16.9211,16.9211,600.0
2009-01-13 14:45:00,17.56,17.61,17.56,17.6,8700.0,16.9211,16.9693,16.9211,16.9597,8700.0
2009-01-13 14:50:00,17.59,17.62,17.59,17.6,15000.0,16.95,16.9789,16.95,16.9597,15000.0
2009-01-13 14:55:00,17.61,17.63,17.61,17.62,23400.0,16.9693,16.9886,16.9693,16.9789,23400.0
2009-01-13 15:00:00,17.55,17.55,17.55,17.55,3000.0,16.9115,16.9115,16.9115,16.9115,3000.0
2009-01-13 15:05:00,17.54,17.55,17.5,17.5,45000.0,16.9018,16.9115,16.8633,16.8633,45000.0
2009-01-13 15:10:00,17.52,17.54,17.52,17.54,18300.0,16.8826,16.9018,16.8826,16.9018,18300.0
2009-01-13 15:15:00,17.49,17.56,17.49,17.55,11400.0,16.8537,16.9211,16.8537,16.9115,11400.0
2009-01-13 15:20:00,17.53,17.59,17.53,17.59,12000.0,16.8922,16.95,16.8922,16.95,12000.0
2009-01-13 15:25:00,17.59,17.59,17.56,17.56,34200.0,16.95,16.95,16.9211,16.9211,34200.0
2009-01-13 15:30:00,17.59,17.59,17.52,17.57,20700.0,16.95,16.95,16.8826,16.9307,20700.0
2009-01-13 15:35:00,17.59,17.66,17.59,17.65,19800.0,16.95,17.0175,16.95,17.0078,19800.0
2009-01-13 15:40:00,17.65,17.69,17.65,17.67,62100.0,17.0078,17.0464,17.0078,17.0271,62100.0
2009-01-13 15:45:00,17.67,17.68,17.63,17.66,54000.0,17.0271,17.0367,16.9886,17.0175,54000.0
2009-01-13 15:50:00,17.68,17.69,17.64,17.65,30300.0,17.0367,17.0464,16.9982,17.0078,30300.0
2009-01-13 15:55:00,17.66,17.66,17.63,17.63,30300.0,17.0175,17.0175,16.9886,16.9886,30300.0
2009-01-13 16:00:00,17.63,17.66,17.63,17.66,10500.0,16.9886,17.0175,16.9886,17.0175,10500.0
2009-01-13 16:05:00,17.66,17.66,17.66,17.66,0.0,17.0175,17.0175,17.0175,17.0175,0.0
2009-01-13 16:10:00,17.66,17.66,17.66,17.66,0.0,17.0175,17.0175,17.0175,17.0175,0.0
2009-01-14 09:30:00,17.61,17.61,17.42,17.45,21600.0,16.9693,16.9693,16.7862,16.8151,21600.0
2009-01-14 09:35:00,17.51,17.51,17.4,17.4,31800.0,16.8729,16.8729,16.7669,16.7669,31800.0
2009-01-14 09:40:00,17.43,17.51,17.41,17.42,5700.0,16.7958,16.8729,16.7766,16.7862,5700.0
2009-01-14 09:45:00,17.34,17.42,17.34,17.42,7200.0,16.7091,16.7862,16.7091,16.7862,7200.0
2009-01-14 09:50:00,17.42,17.51,17.42,17.51,9600.0,16.7862,16.8729,16.7862,16.8729,9600.0
2009-01-14 09:55:00,17.51,17.51,17.48,17.49,3000.0,16.8729,16.8729,16.844,16.8537,3000.0
2009-01-14 10:00:00,17.46,17.52,17.46,17.52,6600.0,16.8247,16.8826,16.8247,16.8826,6600.0
2009-01-14 10:05:00,17.53,17.55,17.53,17.53,6000.0,16.8922,16.9115,16.8922,16.8922,6000.0
2009-01-14 10:10:00,17.51,17.55,17.51,17.52,8700.0,16.8729,16.9115,16.8729,16.8826,8700.0
2009-01-14 10:15:00,17.51,17.51,17.47,17.47,17700.0,16.8729,16.8729,16.8344,16.8344,17700.0
2009-01-14 10:20:00,17.46,17.48,17.46,17.48,10200.0,16.8247,16.844,16.8247,16.844,10200.0
2009-01-14 10:25:00,17.48,17.48,17.46,17.46,17700.0,16.844,16.844,16.8247,16.8247,17700.0
2009-01-14 10:30:00,17.44,17.44,17.38,17.38,36000.0,16.8055,16.8055,16.7477,16.7477,36000.0
2009-01-14 10:35:00,17.38,17.39,17.3,17.3,107700.0,16.7477,16.7573,16.6706,16.6706,107700.0
2009-01-14 10:40:00,17.28,17.28,17.24,17.24,24600.0,16.6513,16.6513,16.6128,16.6128,24600.0
2009-01-14 10:45:00,17.25,17.26,17.25,17.26,4500.0,16.6224,16.632,16.6224,16.632,4500.0
2009-01-14 10:50:00,17.31,17.32,17.28,17.28,5400.0,16.6802,16.6898,16.6513,16.6513,5400.0
2009-01-14 10:55:00,17.27,17.3,17.27,17.3,6300.0,16.6417,16.6706,16.6417,16.6706,6300.0
2009-01-14 11:00:00,17.3,17.31,17.29,17.3,8700.0,16.6706,16.6802,16.6609,16.6706,8700.0
2009-01-14 11:05:00,17.32,17.33,17.3,17.3,9900.0,16.6898,16.6995,16.6706,16.6706,9900.0
2009-01-14 11:10:00,17.31,17.31,17.28,17.3,3300.0,16.6802,16.6802,16.6513,16.6706,3300.0
2009-01-14 11:15:00,17.29,17.32,17.29,17.32,3300.0,16.6609,16.6898,16.6609,16.6898,3300.0
2009-01-14 11:20:00,17.35,17.37,17.35,17.37,3600.0,16.7187,16.738,16.7187,16.738,3600.0
2009-01-14 11:25:00,17.36,17.36,17.36,17.36,1200.0,16.7284,16.7284,16.7284,16.7284,1200.0
2009-01-14 11:30:00,17.36,17.36,17.36,17.36,0.0,16.7284,16.7284,16.7284,16.7284,0.0
2009-01-14 11:35:00,17.36,17.36,17.35,17.35,900.0,16.7284,16.7284,16.7187,16.7187,900.0
2009-01-14 11:40:00,17.35,17.37,17.35,17.36,1800.0,16.7187,16.738,16.7187,16.7284,1800.0
2009-01-14 11:45:00,17.35,17.35,17.35,17.35,300.0,16.7187,16.7187,16.7187,16.7187,300.0
2009-01-14 11:50:00,17.4,17.41,17.4,17.41,10500.0,16.7669,16.7766,16.7669,16.7766,10500.0
2009-01-14 11:55:00,17.41,17.41,17.41,17.41,1200.0,16.7766,16.7766,16.7766,16.7766,1200.0
2009-01-14 12:00:00,17.39,17.39,17.37,17.37,19200.0,16.7573,16.7573,16.738,16.738,19200.0
2009-01-14 12:05:00,17.38,17.38,17.37,17.37,600.0,16.7477,16.7477,16.738,16.738,600.0
2009-01-14 12:10:00,17.41,17.41,17.41,17.41,300.0,16.7766,16.7766,16.7766,16.7766,300.0
2009-01-14 12:15:00,17.39,17.39,17.36,17.36,2700.0,16.7573,16.7573,16.7284,16.7284,2700.0
2009-01-14 12:20:00,17.35,17.35,17.35,17.35,6000.0,16.7187,16.7187,16.7187,16.7187,6000.0
2009-01-14 12:25:00,17.35,17.35,17.34,17.35,7500.0,16.7187,16.7187,16.7091,16.7187,7500.0
2009-01-14 12:30:00,17.35,17.35,17.35,17.35,600.0,16.7187,16.7187,16.7187,16.7187,600.0
2009-01-14 12:35:00,17.35,17.35,17.34,17.35,6300.0,16.7187,16.7187,16.7091,16.7187,6300.0
2009-01-14 12:40:00,17.33,17.33,17.29,17.3,38100.0,16.6995,16.6995,16.6609,16.6706,38100.0
2009-01-14 12:45:00,17.31,17.31,17.28,17.28,9300.0,16.6802,16.6802,16.6513,16.6513,9300.0
2009-01-14 12:50:00,17.28,17.33,17.28,17.33,6000.0,16.6513,16.6995,16.6513,16.6995,6000.0
2009-01-14 12:55:00,17.34,17.34,17.34,17.34,300.0,16.7091,16.7091,16.7091,16.7091,300.0
2009-01-14 13:00:00,17.33,17.33,17.32,17.32,23100.0,16.6995,16.6995,16.6898,16.6898,23100.0
2009-01-14 13:05:00,17.33,17.34,17.33,17.34,1200.0,16.6995,16.7091,16.6995,16.7091,1200.0
2009-01-14 13:10:00,17.33,17.33,17.31,17.31,900.0,16.6995,16.6995,16.6802,16.6802,900.0
2009-01-14 13:15:00,17.3,17.3,17.3,17.3,3300.0,16.6706,16.6706,16.6706,16.6706,3300.0
2009-01-14 13:20:00,17.3,17.3,17.29,17.29,3300.0,16.6706,16.6706,16.6609,16.6609,3300.0
2009-01-14 13:25:00,17.29,17.29,17.27,17.28,14100.0,16.6609,16.6609,16.6417,16.6513,14100.0
2009-01-14 13:30:00,17.27,17.28,17.25,17.28,10200.0,16.6417,16.6513,16.6224,16.6513,10200.0
2009-01-14 13:35:00,17.28,17.28,17.28,17.28,0.0,16.6513,16.6513,16.6513,16.6513,0.0
2009-01-14 13:40:00,17.34,17.34,17.31,17.32,3300.0,16.7091,16.7091,16.6802,16.6898,3300.0
2009-01-14 13:45:00,17.31,17.33,17.31,17.33,8400.0,16.6802,16.6995,16.6802,16.6995,8400.0
2009-01-14 13:50:00,17.33,17.33,17.33,17.33,1800.0,16.6995,16.6995,16.6995,16.6995,1800.0
2009-01-14 13:55:00,17.33,17.33,17.33,17.33,0.0,16.6995,16.6995,16.6995,16.6995,0.0
2009-01-14 14:00:00,17.33,17.33,17.33,17.33,0.0,16.6995,16.6995,16.6995,16.6995,0.0
2009-01-14 14:05:00,17.29,17.33,17.29,17.33,2400.0,16.6609,16.6995,16.6609,16.6995,2400.0
2009-01-14 14:10:00,17.38,17.38,17.34,17.34,3600.0,16.7477,16.7477,16.7091,16.7091,3600.0
2009-01-14 14:15:00,17.35,17.36,17.35,17.36,5700.0,16.7187,16.7284,16.7187,16.7284,5700.0
2009-01-14 14:20:00,17.33,17.33,17.33,17.33,33000.0,16.6995,16.6995,16.6995,16.6995,33000.0
2009-01-14 14:25:00,17.31,17.31,17.3,17.3,5100.0,16.6802,16.6802,16.6706,16.6706,5100.0
2009-01-14 14:30:00,17.33,17.36,17.33,17.36,43800.0,16.6995,16.7284,16.6995,16.7284,43800.0
2009-01-14 14:35:00,17.36,17.36,17.36,17.36,0.0,16.7284,16.7284,16.7284,16.7284,0.0
2009-01-14 14:40:00,17.34,17.34,17.34,17.34,300.0,16.7091,16.7091,16.7091,16.7091,300.0
2009-01-14 14:45:00,17.35,17.35,17.35,17.35,8400.0,16.7187,16.7187,16.7187,16.7187,8400.0
2009-01-14 14:50:00,17.34,17.34,17.33,17.33,7800.0,16.7091,16.7091,16.6995,16.6995,7800.0
2009-01-14 14:55:00,17.35,17.35,17.35,17.35,600.0,16.7187,16.7187,16.7187,16.7187,600.0
2009-01-14 15:00:00,17.32,17.32,17.25,17.25,17700.0,16.6898,16.6898,16.6224,16.6224,17700.0
2009-01-14 15:05:00,17.23,17.23,17.22,17.22,6300.0,16.6031,16.6031,16.5935,16.5935,6300.0
2009-01-14 15:10:00,17.25,17.25,17.22,17.22,3300.0,16.6224,16.6224,16.5935,16.5935,3300.0
2009-01-14 15:15:00,17.2,17.2,17.18,17.2,12300.0,16.5742,16.5742,16.5549,16.5742,12300.0
2009-01-14 15:20:00,17.2,17.24,17.2,17.23,11700.0,16.5742,16.6128,16.5742,16.6031,11700.0
2009-01-14 15:25:00,17.24,17.24,17.18,17.18,5100.0,16.6128,16.6128,16.5549,16.5549,5100.0
2009-01-14 15:30:00,17.24,17.25,17.23,17.24,6900.0,16.6128,16.6224,16.6031,16.6128,6900.0
2009-01-14 15:35:00,17.25,17.26,17.21,17.23,12600.0,16.6224,16.632,16.5838,16.6031,12600.0
2009-01-14 15:40:00,17.23,17.25,17.22,17.25,3000.0,16.6031,16.6224,16.5935,16.6224,3000.0
2009-01-14 15:45:00,17.27,17.31,17.25,17.31,4200.0,16.6417,16.6802,16.6224,16.6802,4200.0
2009-01-14 15:50:00,17.3,17.31,17.25,17.26,28200.0,16.6706,16.6802,16.6224,16.632,28200.0
2009-01-14 15:55:00,17.26,17.27,17.23,17.27,25800.0,16.632,16.6417,16.6031,16.6417,25800.0
2009-01-14 16:00:00,17.27,17.27,17.27,17.27,0.0,16.6417,16.6417,16.6417,16.6417,0.0
2009-01-14 16:05:00,17.27,17.27,17.27,17.27,0.0,16.6417,16.6417,16.6417,16.6417,0.0
2009-01-14 16:10:00,17.27,17.27,17.27,17.27,0.0,16.6417,16.6417,16.6417,16.6417,0.0
2009-01-15 09:30:00,17.1,17.28,17.1,17.19,5100.0,16.4778,16.6513,16.4778,16.5646,5100.0
2009-01-15 09:35:00,17.18,17.19,17.15,17.16,35100.0,16.5549,16.5646,16.526,16.5357,35100.0
2009-01-15 09:40:00,17.17,17.17,17.12,17.13,9600.0,16.5453,16.5453,16.4971,16.5068,9600.0
2009-01-15 09:45:00,17.11,17.11,17.04,17.04,12600.0,16.4875,16.4875,16.42,16.42,12600.0
2009-01-15 09:50:00,17.06,17.06,17.05,17.06,13800.0,16.4393,16.4393,16.4297,16.4393,13800.0
2009-01-15 09:55:00,17.08,17.1,17.08,17.1,8100.0,16.4586,16.4778,16.4586,16.4778,8100.0
2009-01-15 10:00:00,17.11,17.14,17.1,17.14,26700.0,16.4875,16.5164,16.4778,16.5164,26700.0
2009-01-15 10:05:00,17.11,17.11,17.03,17.03,30000.0,16.4875,16.4875,16.4104,16.4104,30000.0
2009-01-15 10:10:00,17.01,17.03,16.95,16.95,14100.0,16.3911,16.4104,16.3333,16.3333,14100.0
2009-01-15 10:15:00,16.93,16.93,16.9,16.9,6600.0,16.314,16.314,16.2851,16.2851,6600.0
2009-01-15 10:20:00,16.89,16.92,16.89,16.91,6600.0,16.2755,16.3044,16.2755,16.2948,6600.0
2009-01-15 10:25:00,16.89,16.89,16.88,16.89,1200.0,16.2755,16.2755,16.2659,16.2755,1200.0
2009-01-15 10:30:00,16.87,16.87,16.83,16.83,13500.0,16.2562,16.2562,16.2177,16.2177,13500.0
2009-01-15 10:35:00,16.82,16.84,16.82,16.83,11700.0,16.208,16.2273,16.208,16.2177,11700.0
2009-01-15 10:40:00,16.85,16.88,16.85,16.88,1800.0,16.2369,16.2659,16.2369,16.2659,1800.0
2009-01-15 10:45:00,16.88,16.88,16.88,16.88,300.0,16.2659,16.2659,16.2659,16.2659,300.0
2009-01-15 10:50:00,16.88,16.88,16.88,16.88,0.0,16.2659,16.2659,16.2659,16.2659,0.0
2009-01-15 10:55:00,16.88,16.88,16.87,16.87,2400.0,16.2659,16.2659,16.2562,16.2562,2400.0
2009-01-15 11:00:00,16.87,16.88,16.87,16.88,900.0,16.2562,16.2659,16.2562,16.2659,900.0
2009-01-15 11:05:00,16.9,16.91,16.9,16.91,2400.0,16.2851,16.2948,16.2851,16.2948,2400.0
2009-01-15 11:10:00,16.91,16.91,16.91,16.91,0.0,16.2948,16.2948,16.2948,16.2948,0.0
2009-01-15 11:15:00,16.89,16.89,16.89,16.89,3600.0,16.2755,16.2755,16.2755,16.2755,3600.0
2009-01-15 11:20:00,16.89,16.91,16.89,16.91,14400.0,16.2755,16.2948,16.2755,16.2948,14400.0
2009-01-15 11:25:00,16.92,16.92,16.92,16.92,300.0,16.3044,16.3044,16.3044,16.3044,300.0
2009-01-15 11:30:00,16.92,16.92,16.92,16.92,2100.0,16.3044,16.3044,16.3044,16.3044,2100.0
2009-01-15 11:35:00,16.9,16.9,16.9,16.9,300.0,16.2851,16.2851,16.2851,16.2851,300.0
2009-01-15 11:40:00,16.9,16.9,16.88,16.88,8100.0,16.2851,16.2851,16.2659,16.2659,8100.0
2009-01-15 11:45:00,16.88,16.88,16.87,16.87,4500.0,16.2659,16.2659,16.2562,16.2562,4500.0
2009-01-15 11:50:00,16.87,16.87,16.87,16.87,4200.0,16.2562,16.2562,16.2562,16.2562,4200.0
2009-01-15 11:55:00,16.89,16.89,16.88,16.88,2100.0,16.2755,16.2755,16.2659,16.2659,2100.0
2009-01-15 12:00:00,16.88,16.89,16.88,16.89,1500.0,16.2659,16.2755,16.2659,16.2755,1500.0
2009-01-15 12:05:00,16.88,16.88,16.87,16.88,10800.0,16.2659,16.2659,16.2562,16.2659,10800.0
2009-01-15 12:10:00,16.87,16.88,16.87,16.88,4800.0,16.2562,16.2659,16.2562,16.2659,4800.0
2009-01-15 12:15:00,16.89,16.89,16.89,16.89,1200.0,16.2755,16.2755,16.2755,16.2755,1200.0
2009-01-15 12:20:00,16.89,16.89,16.87,16.87,16200.0,16.2755,16.2755,16.2562,16.2562,16200.0
2009-01-15 12:25:00,16.87,16.87,16.86,16.86,3900.0,16.2562,16.2562,16.2466,16.2466,3900.0
2009-01-15 12:30:00,16.86,16.86,16.86,16.86,0.0,16.2466,16.2466,16.2466,16.2466,0.0
2009-01-15 12:35:00,16.87,16.87,16.87,16.87,300.0,16.2562,16.2562,16.2562,16.2562,300.0
2009-01-15 12:40:00,16.88,16.9,16.88,16.9,1500.0,16.2659,16.2851,16.2659,16.2851,1500.0
2009-01-15 12:45:00,16.9,16.9,16.9,16.9,0.0,16.2851,16.2851,16.2851,16.2851,0.0
2009-01-15 12:50:00,16.94,16.94,16.92,16.94,25800.0,16.3237,16.3237,16.3044,16.3237,25800.0
2009-01-15 12:55:00,16.92,16.92,16.92,16.92,300.0,16.3044,16.3044,16.3044,16.3044,300.0
2009-01-15 13:00:00,16.94,16.95,16.94,16.95,3300.0,16.3237,16.3333,16.3237,16.3333,3300.0
2009-01-15 13:05:00,16.95,16.95,16.95,16.95,300.0,16.3333,16.3333,16.3333,16.3333,300.0
2009-01-15 13:10:00,16.93,16.93,16.93,16.93,300.0,16.314,16.314,16.314,16.314,300.0
2009-01-15 13:15:00,16.99,17.0,16.99,17.0,30300.0,16.3718,16.3815,16.3718,16.3815,30300.0
2009-01-15 13:20:00,16.97,16.97,16.97,16.97,300.0,16.3526,16.3526,16.3526,16.3526,300.0
2009-01-15 13:25:00,17.02,17.02,17.02,17.02,900.0,16.4008,16.4008,16.4008,16.4008,900.0
2009-01-15 13:30:00,17.08,17.08,17.08,17.08,600.0,16.4586,16.4586,16.4586,16.4586,600.0
2009-01-15 13:35:00,17.09,17.16,17.06,17.16,31500.0,16.4682,16.5357,16.4393,16.5357,31500.0
2009-01-15 13:40:00,17.17,17.17,17.14,17.15,8700.0,16.5453,16.5453,16.5164,16.526,8700.0
2009-01-15 13:45:00,17.13,17.13,17.12,17.12,4500.0,16.5068,16.5068,16.4971,16.4971,4500.0
2009-01-15 13:50:00,17.13,17.19,17.13,17.19,1500.0,16.5068,16.5646,16.5068,16.5646,1500.0
2009-01-15 13:55:00,17.27,17.31,17.27,17.31,8400.0,16.6417,16.6802,16.6417,16.6802,8400.0
2009-01-15 14:00:00,17.32,17.33,17.3,17.3,6300.0,16.6898,16.6995,16.6706,16.6706,6300.0
2009-01-15 14:05:00,17.34,17.34,17.32,17.32,2700.0,16.7091,16.7091,16.6898,16.6898,2700.0
2009-01-15 14:10:00,17.33,17.38,17.32,17.34,4500.0,16.6995,16.7477,16.6898,16.7091,4500.0
2009-01-15 14:15:00,17.37,17.37,17.37,17.37,21600.0,16.738,16.738,16.738,16.738,21600.0
2009-01-15 14:20:00,17.37,17.37,17.37,17.37,300.0,16.738,16.738,16.738,16.738,300.0
2009-01-15 14:25:00,17.35,17.42,17.35,17.4,15300.0,16.7187,16.7862,16.7187,16.7669,15300.0
2009-01-15 14:30:00,17.43,17.52,17.43,17.51,6900.0,16.7958,16.8826,16.7958,16.8729,6900.0
2009-01-15 14:35:00,17.51,17.51,17.46,17.49,5400.0,16.8729,16.8729,16.8247,16.8537,5400.0
2009-01-15 14:40:00,17.51,17.55,17.5,17.55,2700.0,16.8729,16.9115,16.8633,16.9115,2700.0
2009-01-15 14:45:00,17.54,17.55,17.52,17.55,15000.0,16.9018,16.9115,16.8826,16.9115,15000.0
2009-01-15 14:50:00,17.57,17.57,17.5,17.5,4200.0,16.9307,16.9307,16.8633,16.8633,4200.0
2009-01-15 14:55:00,17.49,17.51,17.48,17.48,6900.0,16.8537,16.8729,16.844,16.844,6900.0
2009-01-15 15:00:00,17.47,17.55,17.47,17.52,13800.0,16.8344,16.9115,16.8344,16.8826,13800.0
2009-01-15 15:05:00,17.52,17.54,17.44,17.48,13200.0,16.8826,16.9018,16.8055,16.844,13200.0
2009-01-15 15:10:00,17.48,17.51,17.48,17.51,2400.0,16.844,16.8729,16.844,16.8729,2400.0
2009-01-15 15:15:00,17.52,17.52,17.49,17.52,3000.0,16.8826,16.8826,16.8537,16.8826,3000.0
2009-01-15 15:20:00,17.55,17.55,17.47,17.47,6600.0,16.9115,16.9115,16.8344,16.8344,6600.0
2009-01-15 15:25:00,17.45,17.46,17.4,17.4,9000.0,16.8151,16.8247,16.7669,16.7669,9000.0
2009-01-15 15:30:00,17.4,17.41,17.37,17.38,99300.0,16.7669,16.7766,16.738,16.7477,99300.0
2009-01-15 15:35:00,17.37,17.41,17.35,17.41,9300.0,16.738,16.7766,16.7187,16.7766,9300.0
2009-01-15 15:40:00,17.42,17.42,17.37,17.37,3600.0,16.7862,16.7862,16.738,16.738,3600.0
2009-01-15 15:45:00,17.39,17.42,17.36,17.36,30300.0,16.7573,16.7862,16.7284,16.7284,30300.0
2009-01-15 15:50:00,17.38,17.54,17.38,17.54,15900.0,16.7477,16.9018,16.7477,16.9018,15900.0
2009-01-15 15:55:00,17.52,17.6,17.52,17.6,7800.0,16.8826,16.9597,16.8826,16.9597,7800.0
2009-01-15 16:00:00,17.59,17.59,17.59,17.59,1200.0,16.95,16.95,16.95,16.95,1200.0
2009-01-15 16:05:00,17.59,17.59,17.59,17.59,0.0,16.95,16.95,16.95,16.95,0.0
2009-01-15 16:10:00,17.51,17.51,17.51,17.51,1500.0,16.8729,16.8729,16.8729,16.8729,1500.0
2009-01-16 09:30:00,17.88,17.88,17.65,17.67,11400.0,17.2295,17.2295,17.0078,17.0271,11400.0
2009-01-16 09:35:00,17.6,17.6,17.58,17.58,3900.0,16.9597,16.9597,16.9404,16.9404,3900.0
2009-01-16 09:40:00,17.6,17.68,17.6,17.68,2100.0,16.9597,17.0367,16.9597,17.0367,2100.0
2009-01-16 09:45:00,17.7,17.73,17.7,17.73,4800.0,17.056,17.0849,17.056,17.0849,4800.0
2009-01-16 09:50:00,17.68,17.68,17.63,17.63,11400.0,17.0367,17.0367,16.9886,16.9886,11400.0
2009-01-16 09:55:00,17.68,17.68,17.68,17.68,300.0,17.0367,17.0367,17.0367,17.0367,300.0
2009-01-16 10:00:00,17.7,17.72,17.7,17.72,6300.0,17.056,17.0753,17.056,17.0753,6300.0
2009-01-16 10:05:00,17.78,17.78,17.72,17.72,11400.0,17.1331,17.1331,17.0753,17.0753,11400.0
2009-01-16 10:10:00,17.71,17.71,17.7,17.7,5700.0,17.0657,17.0657,17.056,17.056,5700.0
2009-01-16 10:15:00,17.7,17.7,17.66,17.66,15900.0,17.056,17.056,17.0175,17.0175,15900.0
2009-01-16 10:20:00,17.71,17.71,17.71,17.71,900.0,17.0657,17.0657,17.0657,17.0657,900.0
2009-01-16 10:25:00,17.76,17.76,17.75,17.75,3000.0,17.1138,17.1138,17.1042,17.1042,3000.0
2009-01-16 10:30:00,17.75,17.75,17.75,17.75,0.0,17.1042,17.1042,17.1042,17.1042,0.0
2009-01-16 10:35:00,17.81,17.81,17.81,17.81,3000.0,17.162,17.162,17.162,17.162,3000.0
2009-01-16 10:40:00,17.78,17.78,17.75,17.76,9000.0,17.1331,17.1331,17.1042,17.1138,9000.0
2009-01-16 10:45:00,17.8,17.8,17.78,17.78,5400.0,17.1524,17.1524,17.1331,17.1331,5400.0
2009-01-16 10:50:00,17.76,17.78,17.76,17.78,1200.0,17.1138,17.1331,17.1138,17.1331,1200.0
2009-01-16 10:55:00,17.8,17.8,17.79,17.79,8700.0,17.1524,17.1524,17.1427,17.1427,8700.0
2009-01-16 11:00:00,17.8,17.8,17.78,17.78,2400.0,17.1524,17.1524,17.1331,17.1331,2400.0
2009-01-16 11:05:00,17.79,17.79,17.74,17.74,5400.0,17.1427,17.1427,17.0946,17.0946,5400.0
2009-01-16 11:10:00,17.77,17.77,17.77,17.77,300.0,17.1235,17.1235,17.1235,17.1235,300.0
2009-01-16 11:15:00,17.77,17.77,17.77,17.77,0.0,17.1235,17.1235,17.1235,17.1235,0.0
2009-01-16 11:20:00,17.76,17.76,17.76,17.76,1200.0,17.1138,17.1138,17.1138,17.1138,1200.0
2009-01-16 11:25:00,17.77,17.77,17.77,17.77,6900.0,17.1235,17.1235,17.1235,17.1235,6900.0
2009-01-16 11:30:00,17.77,17.77,17.71,17.71,6900.0,17.1235,17.1235,17.0657,17.0657,6900.0
2009-01-16 11:35:00,17.7,17.7,17.66,17.66,3300.0,17.056,17.056,17.0175,17.0175,3300.0
2009-01-16 11:40:00,17.68,17.71,17.68,17.71,3600.0,17.0367,17.0657,17.0367,17.0657,3600.0
2009-01-16 11:45:00,17.7,17.7,17.7,17.7,300.0,17.056,17.056,17.056,17.056,300.0
2009-01-16 11:50:00,17.68,17.68,17.68,17.68,2700.0,17.0367,17.0367,17.0367,17.0367,2700.0
2009-01-16 11:55:00,17.66,17.67,17.64,17.64,10200.0,17.0175,17.0271,16.9982,16.9982,10200.0
2009-01-16 12:00:00,17.66,17.66,17.66,17.66,300.0,17.0175,17.0175,17.0175,17.0175,300.0
2009-01-16 12:05:00,17.65,17.65,17.63,17.63,8100.0,17.0078,17.0078,16.9886,16.9886,8100.0
2009-01-16 12:10:00,17.61,17.61,17.61,17.61,3300.0,16.9693,16.9693,16.9693,16.9693,3300.0
2009-01-16 12:15:00,17.63,17.63,17.57,17.57,12000.0,16.9886,16.9886,16.9307,16.9307,12000.0
2009-01-16 12:20:00,17.54,17.54,17.54,17.54,2100.0,16.9018,16.9018,16.9018,16.9018,2100.0
2009-01-16 12:25:00,17.5,17.52,17.5,17.52,1200.0,16.8633,16.8826,16.8633,16.8826,1200.0
2009-01-16 12:30:00,17.51,17.53,17.51,17.53,3600.0,16.8729,16.8922,16.8729,16.8922,3600.0
2009-01-16 12:35:00,17.49,17.54,17.49,17.54,4800.0,16.8537,16.9018,16.8537,16.9018,4800.0
2009-01-16 12:40:00,17.56,17.56,17.56,17.56,900.0,16.9211,16.9211,16.9211,16.9211,900.0
2009-01-16 12:45:00,17.56,17.56,17.56,17.56,0.0,16.9211,16.9211,16.9211,16.9211,0.0
2009-01-16 12:50:00,17.53,17.55,17.53,17.54,2700.0,16.8922,16.9115,16.8922,16.9018,2700.0
2009-01-16 12:55:00,17.56,17.58,17.56,17.58,2700.0,16.9211,16.9404,16.9211,16.9404,2700.0
2009-01-16 13:00:00,17.59,17.62,17.58,17.58,2100.0,16.95,16.9789,16.9404,16.9404,2100.0
2009-01-16 13:05:00,17.59,17.59,17.56,17.56,2400.0,16.95,16.95,16.9211,16.9211,2400.0
2009-01-16 13:10:00,17.6,17.6,17.57,17.57,1800.0,16.9597,16.9597,16.9307,16.9307,1800.0
2009-01-16 13:15:00,17.55,17.56,17.53,17.56,15300.0,16.9115,16.9211,16.8922,16.9211,15300.0
2009-01-16 13:20:00,17.52,17.52,17.52,17.52,600.0,16.8826,16.8826,16.8826,16.8826,600.0
2009-01-16 13:25:00,17.52,17.52,17.52,17.52,0.0,16.8826,16.8826,16.8826,16.8826,0.0
2009-01-16 13:30:00,17.56,17.61,17.56,17.61,10800.0,16.9211,16.9693,16.9211,16.9693,10800.0
2009-01-16 13:35:00,17.66,17.67,17.66,17.67,4800.0,17.0175,17.0271,17.0175,17.0271,4800.0
2009-01-16 13:40:00,17.65,17.66,17.65,17.66,7500.0,17.0078,17.0175,17.0078,17.0175,7500.0
2009-01-16 13:45:00,17.65,17.65,17.65,17.65,3000.0,17.0078,17.0078,17.0078,17.0078,3000.0
2009-01-16 13:50:00,17.61,17.61,17.58,17.58,5700.0,16.9693,16.9693,16.9404,16.9404,5700.0
2009-01-16 13:55:00,17.57,17.57,17.57,17.57,2400.0,16.9307,16.9307,16.9307,16.9307,2400.0
2009-01-16 14:00:00,17.67,17.71,17.67,17.71,9300.0,17.0271,17.0657,17.0271,17.0657,9300.0
2009-01-16 14:05:00,17.71,17.71,17.71,17.71,0.0,17.0657,17.0657,17.0657,17.0657,0.0
2009-01-16 14:10:00,17.73,17.73,17.71,17.71,900.0,17.0849,17.0849,17.0657,17.0657,900.0
2009-01-16 14:15:00,17.71,17.71,17.68,17.68,2700.0,17.0657,17.0657,17.0367,17.0367,2700.0
2009-01-16 14:20:00,17.64,17.65,17.63,17.65,1500.0,16.9982,17.0078,16.9886,17.0078,1500.0
2009-01-16 14:25:00,17.7,17.72,17.7,17.72,900.0,17.056,17.0753,17.056,17.0753,900.0
2009-01-16 14:30:00,17.72,17.73,17.65,17.65,15000.0,17.0753,17.0849,17.0078,17.0078,15000.0
2009-01-16 14:35:00,17.65,17.65,17.65,17.65,0.0,17.0078,17.0078,17.0078,17.0078,0.0
2009-01-16 14:40:00,17.66,17.66,17.65,17.65,6000.0,17.0175,17.0175,17.0078,17.0078,6000.0
2009-01-16 14:45:00,17.69,17.69,17.69,17.69,1200.0,17.0464,17.0464,17.0464,17.0464,1200.0
2009-01-16 14:50:00,17.75,17.75,17.73,17.73,1200.0,17.1042,17.1042,17.0849,17.0849,1200.0
2009-01-16 14:55:00,17.73,17.79,17.72,17.79,9300.0,17.0849,17.1427,17.0753,17.1427,9300.0
2009-01-16 15:00:00,17.8,17.8,17.75,17.75,2100.0,17.1524,17.1524,17.1042,17.1042,2100.0
2009-01-16 15:05:00,17.79,17.79,17.79,17.79,5700.0,17.1427,17.1427,17.1427,17.1427,5700.0
2009-01-16 15:10:00,17.82,17.83,17.79,17.79,16200.0,17.1716,17.1813,17.1427,17.1427,16200.0
2009-01-16 15:15:00,17.8,17.82,17.8,17.81,7500.0,17.1524,17.1716,17.1524,17.162,7500.0
2009-01-16 15:20:00,17.8,17.81,17.8,17.8,5100.0,17.1524,17.162,17.1524,17.1524,5100.0
2009-01-16 15:25:00,17.84,17.84,17.79,17.81,21900.0,17.1909,17.1909,17.1427,17.162,21900.0
2009-01-16 15:30:00,17.76,17.83,17.76,17.81,40800.0,17.1138,17.1813,17.1138,17.162,40800.0
2009-01-16 15:35:00,17.81,17.81,17.81,17.81,0.0,17.162,17.162,17.162,17.162,0.0
2009-01-16 15:40:00,17.8,17.8,17.75,17.77,13200.0,17.1524,17.1524,17.1042,17.1235,13200.0
2009-01-16 15:45:00,17.81,17.82,17.79,17.82,36900.0,17.162,17.1716,17.1427,17.1716,36900.0
2009-01-16 15:50:00,17.83,17.84,17.83,17.84,1500.0,17.1813,17.1909,17.1813,17.1909,1500.0
2009-01-16 15:55:00,17.86,17.87,17.83,17.84,33600.0,17.2102,17.2198,17.1813,17.1909,33600.0
2009-01-16 16:00:00,17.76,17.83,17.76,17.81,83100.0,17.1138,17.1813,17.1138,17.162,83100.0
2009-01-16 16:05:00,17.81,17.81,17.81,17.81,900.0,17.162,17.162,17.162,17.162,900.0
2009-01-16 16:10:00,17.81,17.81,17.81,17.81,0.0,17.162,17.162,17.162,17.162,0.0
2009-01-20 09:30:00,17.88,17.89,17.75,17.77,16800.0,17.2295,17.2391,17.1042,17.1235,16800.0
2009-01-20 09:35:00,17.81,17.85,17.78,17.81,14700.0,17.162,17.2006,17.1331,17.162,14700.0
2009-01-20 09:40:00,17.81,17.83,17.81,17.83,2700.0,17.162,17.1813,17.162,17.1813,2700.0
2009-01-20 09:45:00,17.8,17.8,17.67,17.67,14400.0,17.1524,17.1524,17.0271,17.0271,14400.0
2009-01-20 09:50:00,17.66,17.67,17.61,17.61,30300.0,17.0175,17.0271,16.9693,16.9693,30300.0
2009-01-20 09:55:00,17.55,17.61,17.55,17.61,19500.0,16.9115,16.9693,16.9115,16.9693,19500.0
2009-01-20 10:00:00,17.53,17.55,17.5,17.5,15000.0,16.8922,16.9115,16.8633,16.8633,15000.0
2009-01-20 10:05:00,17.53,17.57,17.53,17.56,18300.0,16.8922,16.9307,16.8922,16.9211,18300.0
2009-01-20 10:10:00,17.53,17.56,17.52,17.56,8400.0,16.8922,16.9211,16.8826,16.9211,8400.0
2009-01-20 10:15:00,17.58,17.59,17.57,17.59,3900.0,16.9404,16.95,16.9307,16.95,3900.0
2009-01-20 10:20:00,17.55,17.6,17.55,17.59,3000.0,16.9115,16.9597,16.9115,16.95,3000.0
2009-01-20 10:25:00,17.62,17.62,17.62,17.62,300.0,16.9789,16.9789,16.9789,16.9789,300.0
2009-01-20 10:30:00,17.64,17.64,17.6,17.6,3300.0,16.9982,16.9982,16.9597,16.9597,3300.0
2009-01-20 10:35:00,17.57,17.57,17.57,17.57,3000.0,16.9307,16.9307,16.9307,16.9307,3000.0
2009-01-20 10:40:00,17.57,17.57,17.54,17.54,9600.0,16.9307,16.9307,16.9018,16.9018,9600.0
2009-01-20 10:45:00,17.51,17.53,17.51,17.53,3900.0,16.8729,16.8922,16.8729,16.8922,3900.0
2009-01-20 10:50:00,17.52,17.54,17.52,17.54,600.0,16.8826,16.9018,16.8826,16.9018,600.0
2009-01-20 10:55:00,17.49,17.49,17.46,17.46,21600.0,16.8537,16.8537,16.8247,16.8247,21600.0
2009-01-20 11:00:00,17.47,17.52,17.47,17.49,2100.0,16.8344,16.8826,16.8344,16.8537,2100.0
2009-01-20 11:05:00,17.48,17.48,17.47,17.47,5400.0,16.844,16.844,16.8344,16.8344,5400.0
2009-01-20 11:10:00,17.45,17.45,17.45,17.45,2400.0,16.8151,16.8151,16.8151,16.8151,2400.0
2009-01-20 11:15:00,17.45,17.45,17.44,17.44,1500.0,16.8151,16.8151,16.8055,16.8055,1500.0
2009-01-20 11:20:00,17.39,17.39,17.39,17.39,900.0,16.7573,16.7573,16.7573,16.7573,900.0
2009-01-20 11:25:00,17.39,17.39,17.39,17.39,900.0,16.7573,16.7573,16.7573,16.7573,900.0
2009-01-20 11:30:00,17.43,17.45,17.43,17.44,6300.0,16.7958,16.8151,16.7958,16.8055,6300.0
2009-01-20 11:35:00,17.44,17.44,17.44,17.44,0.0,16.8055,16.8055,16.8055,16.8055,0.0
2009-01-20 11:40:00,17.49,17.49,17.49,17.49,1500.0,16.8537,16.8537,16.8537,16.8537,1500.0
2009-01-20 11:45:00,17.43,17.43,17.43,17.43,300.0,16.7958,16.7958,16.7958,16.7958,300.0
2009-01-20 11:50:00,17.4,17.4,17.4,17.4,1800.0,16.7669,16.7669,16.7669,16.7669,1800.0
2009-01-20 11:55:00,17.4,17.4,17.31,17.32,30600.0,16.7669,16.7669,16.6802,16.6898,30600.0
2009-01-20 12:00:00,17.32,17.32,17.32,17.32,0.0,16.6898,16.6898,16.6898,16.6898,0.0
2009-01-20 12:05:00,17.38,17.38,17.31,17.31,9300.0,16.7477,16.7477,16.6802,16.6802,9300.0
2009-01-20 12:10:00,17.37,17.38,17.37,17.38,4200.0,16.738,16.7477,16.738,16.7477,4200.0
2009-01-20 12:15:00,17.43,17.43,17.43,17.43,1500.0,16.7958,16.7958,16.7958,16.7958,1500.0
2009-01-20 12:20:00,17.34,17.34,17.31,17.31,7200.0,16.7091,16.7091,16.6802,16.6802,7200.0
2009-01-20 12:25:00,17.32,17.32,17.24,17.24,15300.0,16.6898,16.6898,16.6128,16.6128,15300.0
2009-01-20 12:30:00,17.28,17.28,17.27,17.27,3300.0,16.6513,16.6513,16.6417,16.6417,3300.0
2009-01-20 12:35:00,17.31,17.34,17.31,17.32,9000.0,16.6802,16.7091,16.6802,16.6898,9000.0
2009-01-20 12:40:00,17.31,17.31,17.29,17.29,600.0,16.6802,16.6802,16.6609,16.6609,600.0
2009-01-20 12:45:00,17.33,17.33,17.3,17.3,2400.0,16.6995,16.6995,16.6706,16.6706,2400.0
2009-01-20 12:50:00,17.28,17.28,17.26,17.27,12600.0,16.6513,16.6513,16.632,16.6417,12600.0
2009-01-20 12:55:00,17.26,17.26,17.25,17.26,16200.0,16.632,16.632,16.6224,16.632,16200.0
2009-01-20 13:00:00,17.26,17.26,17.26,17.26,0.0,16.632,16.632,16.632,16.632,0.0
2009-01-20 13:05:00,17.26,17.27,17.21,17.21,13500.0,16.632,16.6417,16.5838,16.5838,13500.0
2009-01-20 13:10:00,17.2,17.21,17.2,17.2,6900.0,16.5742,16.5838,16.5742,16.5742,6900.0
2009-01-20 13:15:00,17.17,17.19,17.17,17.19,3600.0,16.5453,16.5646,16.5453,16.5646,3600.0
2009-01-20 13:20:00,17.22,17.23,17.22,17.23,1500.0,16.5935,16.6031,16.5935,16.6031,1500.0
2009-01-20 13:25:00,17.23,17.23,17.23,17.23,0.0,16.6031,16.6031,16.6031,16.6031,0.0
2009-01-20 13:30:00,17.23,17.23,17.18,17.19,9900.0,16.6031,16.6031,16.5549,16.5646,9900.0
2009-01-20 13:35:00,17.19,17.19,17.19,17.19,300.0,16.5646,16.5646,16.5646,16.5646,300.0
2009-01-20 13:40:00,17.24,17.25,17.24,17.25,1800.0,16.6128,16.6224,16.6128,16.6224,1800.0
2009-01-20 13:45:00,17.23,17.23,17.21,17.21,4200.0,16.6031,16.6031,16.5838,16.5838,4200.0
2009-01-20 13:50:00,17.2,17.2,17.18,17.18,1200.0,16.5742,16.5742,16.5549,16.5549,1200.0
2009-01-20 13:55:00,17.21,17.21,17.21,17.21,3300.0,16.5838,16.5838,16.5838,16.5838,3300.0
2009-01-20 14:00:00,17.16,17.16,17.16,17.16,3000.0,16.5357,16.5357,16.5357,16.5357,3000.0
2009-01-20 14:05:00,17.16,17.16,17.16,17.16,0.0,16.5357,16.5357,16.5357,16.5357,0.0
2009-01-20 14:10:00,17.19,17.19,17.17,17.17,900.0,16.5646,16.5646,16.5453,16.5453,900.0
2009-01-20 14:15:00,17.15,17.16,17.14,17.14,4800.0,16.526,16.5357,16.5164,16.5164,4800.0
2009-01-20 14:20:00,17.11,17.11,17.11,17.11,6000.0,16.4875,16.4875,16.4875,16.4875,6000.0
2009-01-20 14:25:00,17.11,17.11,17.11,17.11,0.0,16.4875,16.4875,16.4875,16.4875,0.0
2009-01-20 14:30:00,17.11,17.11,17.11,17.11,0.0,16.4875,16.4875,16.4875,16.4875,0.0
2009-01-20 14:35:00,17.12,17.14,17.11,17.11,10200.0,16.4971,16.5164,16.4875,16.4875,10200.0
2009-01-20 14:40:00,17.11,17.11,17.06,17.06,2100.0,16.4875,16.4875,16.4393,16.4393,2100.0
2009-01-20 14:45:00,17.08,17.08,17.03,17.06,20100.0,16.4586,16.4586,16.4104,16.4393,20100.0
2009-01-20 14:50:00,17.06,17.11,17.04,17.1,11400.0,16.4393,16.4875,16.42,16.4778,11400.0
2009-01-20 14:55:00,17.1,17.12,17.05,17.06,5700.0,16.4778,16.4971,16.4297,16.4393,5700.0
2009-01-20 15:00:00,17.06,17.06,17.05,17.05,7500.0,16.4393,16.4393,16.4297,16.4297,7500.0
2009-01-20 15:05:00,17.01,17.01,17.0,17.0,1800.0,16.3911,16.3911,16.3815,16.3815,1800.0
2009-01-20 15:10:00,16.99,17.01,16.99,17.01,3600.0,16.3718,16.3911,16.3718,16.3911,3600.0
2009-01-20 15:15:00,17.01,17.01,16.94,16.96,3300.0,16.3911,16.3911,16.3237,16.3429,3300.0
2009-01-20 15:20:00,16.95,16.96,16.94,16.96,2400.0,16.3333,16.3429,16.3237,16.3429,2400.0
2009-01-20 15:25:00,16.99,17.05,16.99,17.03,8100.0,16.3718,16.4297,16.3718,16.4104,8100.0
2009-01-20 15:30:00,17.07,17.11,17.07,17.08,3900.0,16.4489,16.4875,16.4489,16.4586,3900.0
2009-01-20 15:35:00,17.12,17.18,17.1,17.13,21600.0,16.4971,16.5549,16.4778,16.5068,21600.0
2009-01-20 15:40:00,17.12,17.13,17.09,17.09,6300.0,16.4971,16.5068,16.4682,16.4682,6300.0
2009-01-20 15:45:00,17.06,17.11,17.06,17.11,3300.0,16.4393,16.4875,16.4393,16.4875,3300.0
2009-01-20 15:50:00,17.08,17.08,16.97,16.97,21000.0,16.4586,16.4586,16.3526,16.3526,21000.0
2009-01-20 15:55:00,16.96,16.96,16.92,16.93,9000.0,16.3429,16.3429,16.3044,16.314,9000.0
2009-01-20 16:00:00,16.92,16.92,16.92,16.92,2700.0,16.3044,16.3044,16.3044,16.3044,2700.0
2009-01-20 16:05:00,16.92,16.92,16.92,16.92,0.0,16.3044,16.3044,16.3044,16.3044,0.0
2009-01-20 16:10:00,16.89,16.89,16.89,16.89,300.0,16.2755,16.2755,16.2755,16.2755,300.0
2009-01-21 09:35:00,17.16,17.18,17.13,17.18,4200.0,16.5357,16.5549,16.5068,16.5549,4200.0
2009-01-21 09:40:00,17.16,17.16,17.11,17.11,12000.0,16.5357,16.5357,16.4875,16.4875,12000.0
2009-01-21 09:45:00,17.07,17.09,17.05,17.09,6600.0,16.4489,16.4682,16.4297,16.4682,6600.0
2009-01-21 09:50:00,17.12,17.12,17.12,17.12,600.0,16.4971,16.4971,16.4971,16.4971,600.0
2009-01-21 09:55:00,17.13,17.14,17.11,17.11,11700.0,16.5068,16.5164,16.4875,16.4875,11700.0
2009-01-21 10:00:00,17.14,17.14,17.11,17.13,6600.0,16.5164,16.5164,16.4875,16.5068,6600.0
2009-01-21 10:05:00,17.1,17.1,17.07,17.07,1200.0,16.4778,16.4778,16.4489,16.4489,1200.0
2009-01-21 10:10:00,17.09,17.09,17.05,17.06,6900.0,16.4682,16.4682,16.4297,16.4393,6900.0
2009-01-21 10:15:00,17.1,17.13,17.1,17.13,900.0,16.4778,16.5068,16.4778,16.5068,900.0
2009-01-21 10:20:00,17.13,17.13,17.13,17.13,0.0,16.5068,16.5068,16.5068,16.5068,0.0
2009-01-21 10:25:00,17.16,17.16,17.09,17.09,4800.0,16.5357,16.5357,16.4682,16.4682,4800.0
2009-01-21 10:30:00,17.08,17.08,17.08,17.08,300.0,16.4586,16.4586,16.4586,16.4586,300.0
2009-01-21 10:35:00,17.07,17.08,17.05,17.07,3900.0,16.4489,16.4586,16.4297,16.4489,3900.0
2009-01-21 10:40:00,17.09,17.09,17.05,17.05,2100.0,16.4682,16.4682,16.4297,16.4297,2100.0
2009-01-21 10:45:00,17.07,17.09,17.05,17.05,11400.0,16.4489,16.4682,16.4297,16.4297,11400.0
2009-01-21 10:50:00,17.05,17.05,17.05,17.05,2400.0,16.4297,16.4297,16.4297,16.4297,2400.0
2009-01-21 10:55:00,17.05,17.05,16.98,16.98,8400.0,16.4297,16.4297,16.3622,16.3622,8400.0
2009-01-21 11:00:00,16.99,16.99,16.99,16.99,3300.0,16.3718,16.3718,16.3718,16.3718,3300.0
2009-01-21 11:05:00,17.02,17.04,17.02,17.04,6000.0,16.4008,16.42,16.4008,16.42,6000.0
2009-01-21 11:10:00,17.08,17.08,17.08,17.08,300.0,16.4586,16.4586,16.4586,16.4586,300.0
2009-01-21 11:15:00,17.05,17.08,17.05,17.08,3900.0,16.4297,16.4586,16.4297,16.4586,3900.0
2009-01-21 11:20:00,17.09,17.13,17.09,17.12,9600.0,16.4682,16.5068,16.4682,16.4971,9600.0
2009-01-21 11:25:00,17.12,17.12,17.12,17.12,600.0,16.4971,16.4971,16.4971,16.4971,600.0
2009-01-21 11:30:00,17.15,17.15,17.14,17.15,3300.0,16.526,16.526,16.5164,16.526,3300.0
2009-01-21 11:35:00,17.16,17.16,17.14,17.14,2700.0,16.5357,16.5357,16.5164,16.5164,2700.0
2009-01-21 11:40:00,17.15,17.19,17.14,17.18,2100.0,16.526,16.5646,16.5164,16.5549,2100.0
2009-01-21 11:45:00,17.17,17.17,17.17,17.17,3900.0,16.5453,16.5453,16.5453,16.5453,3900.0
2009-01-21 11:50:00,17.17,17.17,17.17,17.17,7500.0,16.5453,16.5453,16.5453,16.5453,7500.0
2009-01-21 11:55:00,17.17,17.17,17.14,17.14,8100.0,16.5453,16.5453,16.5164,16.5164,8100.0
2009-01-21 12:00:00,17.13,17.13,17.13,17.13,300.0,16.5068,16.5068,16.5068,16.5068,300.0
2009-01-21 12:05:00,17.13,17.17,17.13,17.16,9600.0,16.5068,16.5453,16.5068,16.5357,9600.0
2009-01-21 12:10:00,17.18,17.19,17.18,17.19,7500.0,16.5549,16.5646,16.5549,16.5646,7500.0
2009-01-21 12:15:00,17.19,17.19,17.18,17.18,8400.0,16.5646,16.5646,16.5549,16.5549,8400.0
2009-01-21 12:20:00,17.16,17.16,17.16,17.16,1500.0,16.5357,16.5357,16.5357,16.5357,1500.0
2009-01-21 12:25:00,17.14,17.14,17.14,17.14,18300.0,16.5164,16.5164,16.5164,16.5164,18300.0
2009-01-21 12:30:00,17.14,17.2,17.13,17.2,18900.0,16.5164,16.5742,16.5068,16.5742,18900.0
2009-01-21 12:35:00,17.22,17.22,17.19,17.22,1200.0,16.5935,16.5935,16.5646,16.5935,1200.0
2009-01-21 12:40:00,17.21,17.21,17.18,17.18,600.0,16.5838,16.5838,16.5549,16.5549,600.0
2009-01-21 12:45:00,17.18,17.18,17.18,17.18,300.0,16.5549,16.5549,16.5549,16.5549,300.0
2009-01-21 12:50:00,17.18,17.18,17.18,17.18,300.0,16.5549,16.5549,16.5549,16.5549,300.0
2009-01-21 12:55:00,17.17,17.2,17.17,17.2,3600.0,16.5453,16.5742,16.5453,16.5742,3600.0
2009-01-21 13:00:00,17.2,17.2,17.2,17.2,300.0,16.5742,16.5742,16.5742,16.5742,300.0
2009-01-21 13:05:00,17.21,17.22,17.21,17.21,7200.0,16.5838,16.5935,16.5838,16.5838,7200.0
2009-01-21 13:10:00,17.21,17.21,17.19,17.19,5100.0,16.5838,16.5838,16.5646,16.5646,5100.0
2009-01-21 13:15:00,17.17,17.17,17.17,17.17,3300.0,16.5453,16.5453,16.5453,16.5453,3300.0
2009-01-21 13:20:00,17.2,17.2,17.19,17.19,3300.0,16.5742,16.5742,16.5646,16.5646,3300.0
2009-01-21 13:25:00,17.21,17.21,17.16,17.17,17700.0,16.5838,16.5838,16.5357,16.5453,17700.0
2009-01-21 13:30:00,17.16,17.25,17.16,17.25,6000.0,16.5357,16.6224,16.5357,16.6224,6000.0
2009-01-21 13:35:00,17.29,17.29,17.26,17.26,6600.0,16.6609,16.6609,16.632,16.632,6600.0
2009-01-21 13:40:00,17.3,17.3,17.27,17.27,8700.0,16.6706,16.6706,16.6417,16.6417,8700.0
2009-01-21 13:45:00,17.27,17.31,17.27,17.31,3000.0,16.6417,16.6802,16.6417,16.6802,3000.0
2009-01-21 13:50:00,17.31,17.31,17.27,17.29,3300.0,16.6802,16.6802,16.6417,16.6609,3300.0
2009-01-21 13:55:00,17.28,17.28,17.28,17.28,900.0,16.6513,16.6513,16.6513,16.6513,900.0
2009-01-21 14:00:00,17.26,17.26,17.26,17.26,1200.0,16.632,16.632,16.632,16.632,1200.0
2009-01-21 14:05:00,17.25,17.25,17.25,17.25,3600.0,16.6224,16.6224,16.6224,16.6224,3600.0
2009-01-21 14:10:00,17.27,17.3,17.27,17.3,16200.0,16.6417,16.6706,16.6417,16.6706,16200.0
2009-01-21 14:15:00,17.33,17.33,17.33,17.33,3000.0,16.6995,16.6995,16.6995,16.6995,3000.0
2009-01-21 14:20:00,17.32,17.33,17.32,17.32,1500.0,16.6898,16.6995,16.6898,16.6898,1500.0
2009-01-21 14:25:00,17.31,17.33,17.31,17.32,2400.0,16.6802,16.6995,16.6802,16.6898,2400.0
2009-01-21 14:30:00,17.32,17.35,17.32,17.35,3300.0,16.6898,16.7187,16.6898,16.7187,3300.0
2009-01-21 14:35:00,17.36,17.37,17.35,17.37,3600.0,16.7284,16.738,16.7187,16.738,3600.0
2009-01-21 14:40:00,17.37,17.37,17.37,17.37,0.0,16.738,16.738,16.738,16.738,0.0
2009-01-21 14:45:00,17.37,17.39,17.37,17.39,22500.0,16.738,16.7573,16.738,16.7573,22500.0
2009-01-21 14:50:00,17.39,17.39,17.39,17.39,0.0,16.7573,16.7573,16.7573,16.7573,0.0
2009-01-21 14:55:00,17.41,17.45,17.41,17.45,15600.0,16.7766,16.8151,16.7766,16.8151,15600.0
2009-01-21 15:00:00,17.46,17.46,17.42,17.45,3900.0,16.8247,16.8247,16.7862,16.8151,3900.0
2009-01-21 15:05:00,17.47,17.53,17.47,17.53,13800.0,16.8344,16.8922,16.8344,16.8922,13800.0
2009-01-21 15:10:00,17.54,17.54,17.52,17.54,13800.0,16.9018,16.9018,16.8826,16.9018,13800.0
2009-01-21 15:15:00,17.53,17.56,17.51,17.56,24900.0,16.8922,16.9211,16.8729,16.9211,24900.0
2009-01-21 15:20:00,17.54,17.55,17.51,17.51,3000.0,16.9018,16.9115,16.8729,16.8729,3000.0
2009-01-21 15:25:00,17.47,17.49,17.46,17.49,12300.0,16.8344,16.8537,16.8247,16.8537,12300.0
2009-01-21 15:30:00,17.48,17.48,17.47,17.47,900.0,16.844,16.844,16.8344,16.8344,900.0
2009-01-21 15:35:00,17.48,17.51,17.48,17.51,600.0,16.844,16.8729,16.844,16.8729,600.0
2009-01-21 15:40:00,17.53,17.53,17.5,17.51,32400.0,16.8922,16.8922,16.8633,16.8729,32400.0
2009-01-21 15:45:00,17.5,17.53,17.5,17.51,4200.0,16.8633,16.8922,16.8633,16.8729,4200.0
2009-01-21 15:50:00,17.56,17.63,17.56,17.63,1800.0,16.9211,16.9886,16.9211,16.9886,1800.0
2009-01-21 15:55:00,17.66,17.68,17.63,17.63,7200.0,17.0175,17.0367,16.9886,16.9886,7200.0
2009-01-21 16:00:00,17.63,17.63,17.63,17.63,0.0,16.9886,16.9886,16.9886,16.9886,0.0
2009-01-21 16:05:00,17.63,17.63,17.63,17.63,0.0,16.9886,16.9886,16.9886,16.9886,0.0
2009-01-21 16:10:00,17.63,17.63,17.63,17.63,0.0,16.9886,16.9886,16.9886,16.9886,0.0
2009-01-22 09:30:00,17.6,17.6,17.24,17.31,36900.0,16.9597,16.9597,16.6128,16.6802,36900.0
2009-01-22 09:35:00,17.4,17.46,17.4,17.42,7500.0,16.7669,16.8247,16.7669,16.7862,7500.0
2009-01-22 09:40:00,17.46,17.46,17.35,17.35,6600.0,16.8247,16.8247,16.7187,16.7187,6600.0
2009-01-22 09:45:00,17.33,17.33,17.3,17.32,11100.0,16.6995,16.6995,16.6706,16.6898,11100.0
2009-01-22 09:50:00,17.39,17.47,17.39,17.47,6300.0,16.7573,16.8344,16.7573,16.8344,6300.0
2009-01-22 09:55:00,17.46,17.46,17.4,17.4,9600.0,16.8247,16.8247,16.7669,16.7669,9600.0
2009-01-22 10:00:00,17.4,17.45,17.4,17.42,9900.0,16.7669,16.8151,16.7669,16.7862,9900.0
2009-01-22 10:05:00,17.37,17.43,17.36,17.43,4500.0,16.738,16.7958,16.7284,16.7958,4500.0
2009-01-22 10:10:00,17.47,17.47,17.41,17.42,24600.0,16.8344,16.8344,16.7766,16.7862,24600.0
2009-01-22 10:15:00,17.41,17.44,17.4,17.44,2100.0,16.7766,16.8055,16.7669,16.8055,2100.0
2009-01-22 10:20:00,17.52,17.52,17.39,17.4,2700.0,16.8826,16.8826,16.7573,16.7669,2700.0
2009-01-22 10:25:00,17.39,17.44,17.39,17.44,15900.0,16.7573,16.8055,16.7573,16.8055,15900.0
2009-01-22 10:30:00,17.41,17.41,17.39,17.41,22800.0,16.7766,16.7766,16.7573,16.7766,22800.0
2009-01-22 10:35:00,17.39,17.47,17.39,17.42,114900.0,16.7573,16.8344,16.7573,16.7862,114900.0
2009-01-22 10:40:00,17.42,17.42,17.4,17.42,6000.0,16.7862,16.7862,16.7669,16.7862,6000.0
2009-01-22 10:45:00,17.42,17.42,17.42,17.42,0.0,16.7862,16.7862,16.7862,16.7862,0.0
2009-01-22 10:50:00,17.38,17.39,17.38,17.39,1200.0,16.7477,16.7573,16.7477,16.7573,1200.0
2009-01-22 10:55:00,17.34,17.34,17.34,17.34,600.0,16.7091,16.7091,16.7091,16.7091,600.0
2009-01-22 11:00:00,17.33,17.33,17.29,17.32,5400.0,16.6995,16.6995,16.6609,16.6898,5400.0
2009-01-22 11:05:00,17.29,17.29,17.28,17.28,12000.0,16.6609,16.6609,16.6513,16.6513,12000.0
2009-01-22 11:10:00,17.28,17.28,17.28,17.28,600.0,16.6513,16.6513,16.6513,16.6513,600.0
2009-01-22 11:15:00,17.32,17.32,17.3,17.3,1200.0,16.6898,16.6898,16.6706,16.6706,1200.0
2009-01-22 11:20:00,17.26,17.28,17.26,17.28,1200.0,16.632,16.6513,16.632,16.6513,1200.0
2009-01-22 11:25:00,17.28,17.28,17.24,17.24,2400.0,16.6513,16.6513,16.6128,16.6128,2400.0
2009-01-22 11:30:00,17.24,17.24,17.23,17.23,600.0,16.6128,16.6128,16.6031,16.6031,600.0
2009-01-22 11:35:00,17.22,17.22,17.19,17.19,1200.0,16.5935,16.5935,16.5646,16.5646,1200.0
2009-01-22 11:40:00,17.2,17.2,17.17,17.17,7800.0,16.5742,16.5742,16.5453,16.5453,7800.0
2009-01-22 11:45:00,17.19,17.21,17.19,17.21,600.0,16.5646,16.5838,16.5646,16.5838,600.0
2009-01-22 11:50:00,17.21,17.21,17.21,17.21,600.0,16.5838,16.5838,16.5838,16.5838,600.0
2009-01-22 11:55:00,17.21,17.21,17.14,17.14,6600.0,16.5838,16.5838,16.5164,16.5164,6600.0
2009-01-22 12:00:00,17.15,17.15,17.15,17.15,300.0,16.526,16.526,16.526,16.526,300.0
2009-01-22 12:05:00,17.14,17.21,17.14,17.21,3000.0,16.5164,16.5838,16.5164,16.5838,3000.0
2009-01-22 12:10:00,17.2,17.2,17.19,17.2,5100.0,16.5742,16.5742,16.5646,16.5742,5100.0
2009-01-22 12:15:00,17.19,17.22,17.19,17.22,5700.0,16.5646,16.5935,16.5646,16.5935,5700.0
2009-01-22 12:20:00,17.22,17.22,17.22,17.22,0.0,16.5935,16.5935,16.5935,16.5935,0.0
2009-01-22 12:25:00,17.18,17.21,17.18,17.21,5700.0,16.5549,16.5838,16.5549,16.5838,5700.0
2009-01-22 12:30:00,17.19,17.21,17.19,17.2,41700.0,16.5646,16.5838,16.5646,16.5742,41700.0
2009-01-22 12:35:00,17.26,17.26,17.26,17.26,300.0,16.632,16.632,16.632,16.632,300.0
2009-01-22 12:40:00,17.24,17.25,17.24,17.25,600.0,16.6128,16.6224,16.6128,16.6224,600.0
2009-01-22 12:45:00,17.29,17.29,17.28,17.28,9600.0,16.6609,16.6609,16.6513,16.6513,9600.0
2009-01-22 12:50:00,17.27,17.27,17.27,17.27,3000.0,16.6417,16.6417,16.6417,16.6417,3000.0
2009-01-22 12:55:00,17.29,17.29,17.27,17.27,2400.0,16.6609,16.6609,16.6417,16.6417,2400.0
2009-01-22 13:00:00,17.26,17.33,17.26,17.32,6600.0,16.632,16.6995,16.632,16.6898,6600.0
2009-01-22 13:05:00,17.32,17.32,17.32,17.32,0.0,16.6898,16.6898,16.6898,16.6898,0.0
2009-01-22 13:10:00,17.22,17.23,17.2,17.2,12000.0,16.5935,16.6031,16.5742,16.5742,12000.0
2009-01-22 13:15:00,17.2,17.2,17.2,17.2,0.0,16.5742,16.5742,16.5742,16.5742,0.0
2009-01-22 13:20:00,17.21,17.23,17.2,17.2,8100.0,16.5838,16.6031,16.5742,16.5742,8100.0
2009-01-22 13:25:00,17.27,17.27,17.26,17.26,2700.0,16.6417,16.6417,16.632,16.632,2700.0
2009-01-22 13:30:00,17.23,17.23,17.18,17.18,3300.0,16.6031,16.6031,16.5549,16.5549,3300.0
2009-01-22 13:35:00,17.22,17.22,17.22,17.22,300.0,16.5935,16.5935,16.5935,16.5935,300.0
2009-01-22 13:40:00,17.23,17.23,17.22,17.22,5700.0,16.6031,16.6031,16.5935,16.5935,5700.0
2009-01-22 13:45:00,17.3,17.31,17.29,17.3,3000.0,16.6706,16.6802,16.6609,16.6706,3000.0
2009-01-22 13:50:00,17.33,17.33,17.33,17.33,600.0,16.6995,16.6995,16.6995,16.6995,600.0
2009-01-22 13:55:00,17.3,17.33,17.29,17.33,6900.0,16.6706,16.6995,16.6609,16.6995,6900.0
2009-01-22 14:00:00,17.36,17.39,17.35,17.39,23400.0,16.7284,16.7573,16.7187,16.7573,23400.0
2009-01-22 14:05:00,17.43,17.45,17.43,17.43,5700.0,16.7958,16.8151,16.7958,16.7958,5700.0
2009-01-22 14:10:00,17.41,17.49,17.41,17.46,60900.0,16.7766,16.8537,16.7766,16.8247,60900.0
2009-01-22 14:15:00,17.45,17.51,17.45,17.48,16800.0,16.8151,16.8729,16.8151,16.844,16800.0
2009-01-22 14:20:00,17.5,17.5,17.44,17.44,2100.0,16.8633,16.8633,16.8055,16.8055,2100.0
2009-01-22 14:25:00,17.44,17.44,17.44,17.44,0.0,16.8055,16.8055,16.8055,16.8055,0.0
2009-01-22 14:30:00,17.4,17.4,17.35,17.38,20100.0,16.7669,16.7669,16.7187,16.7477,20100.0
2009-01-22 14:35:00,17.43,17.43,17.42,17.42,8100.0,16.7958,16.7958,16.7862,16.7862,8100.0
2009-01-22 14:40:00,17.41,17.41,17.38,17.38,4500.0,16.7766,16.7766,16.7477,16.7477,4500.0
2009-01-22 14:45:00,17.35,17.35,17.3,17.3,21900.0,16.7187,16.7187,16.6706,16.6706,21900.0
2009-01-22 14:50:00,17.27,17.33,17.27,17.33,8100.0,16.6417,16.6995,16.6417,16.6995,8100.0
2009-01-22 14:55:00,17.32,17.33,17.31,17.31,5100.0,16.6898,16.6995,16.6802,16.6802,5100.0
2009-01-22 15:00:00,17.36,17.36,17.22,17.22,26700.0,16.7284,16.7284,16.5935,16.5935,26700.0
2009-01-22 15:05:00,17.2,17.2,17.16,17.17,7200.0,16.5742,16.5742,16.5357,16.5453,7200.0
2009-01-22 15:10:00,17.19,17.25,17.17,17.25,16800.0,16.5646,16.6224,16.5453,16.6224,16800.0
2009-01-22 15:15:00,17.23,17.23,17.17,17.17,29100.0,16.6031,16.6031,16.5453,16.5453,29100.0
2009-01-22 15:20:00,17.24,17.25,17.24,17.25,600.0,16.6128,16.6224,16.6128,16.6224,600.0
2009-01-22 15:25:00,17.24,17.28,17.24,17.26,11700.0,16.6128,16.6513,16.6128,16.632,11700.0
2009-01-22 15:30:00,17.27,17.27,17.23,17.23,7200.0,16.6417,16.6417,16.6031,16.6031,7200.0
2009-01-22 15:35:00,17.25,17.25,17.22,17.22,15300.0,16.6224,16.6224,16.5935,16.5935,15300.0
2009-01-22 15:40:00,17.25,17.35,17.25,17.35,15900.0,16.6224,16.7187,16.6224,16.7187,15900.0
2009-01-22 15:45:00,17.39,17.4,17.35,17.4,35700.0,16.7573,16.7669,16.7187,16.7669,35700.0
2009-01-22 15:50:00,17.38,17.38,17.32,17.33,12900.0,16.7477,16.7477,16.6898,16.6995,12900.0
2009-01-22 15:55:00,17.33,17.34,17.32,17.33,6300.0,16.6995,16.7091,16.6898,16.6995,6300.0
2009-01-22 16:00:00,17.33,17.33,17.33,17.33,0.0,16.6995,16.6995,16.6995,16.6995,0.0
2009-01-22 16:05:00,17.33,17.33,17.33,17.33,0.0,16.6995,16.6995,16.6995,16.6995,0.0
2009-01-22 16:10:00,17.33,17.33,17.33,17.33,0.0,16.6995,16.6995,16.6995,16.6995,0.0
2009-01-23 09:30:00,16.99,17.09,16.99,17.07,32400.0,16.3718,16.4682,16.3718,16.4489,32400.0
2009-01-23 09:35:00,17.0,17.02,16.94,17.02,2700.0,16.3815,16.4008,16.3237,16.4008,2700.0
2009-01-23 09:40:00,17.0,17.05,17.0,17.03,3300.0,16.3815,16.4297,16.3815,16.4104,3300.0
2009-01-23 09:45:00,17.06,17.06,16.99,17.0,12600.0,16.4393,16.4393,16.3718,16.3815,12600.0
2009-01-23 09:50:00,17.04,17.04,17.04,17.04,600.0,16.42,16.42,16.42,16.42,600.0
2009-01-23 09:55:00,17.04,17.04,17.04,17.04,300.0,16.42,16.42,16.42,16.42,300.0
2009-01-23 10:00:00,17.02,17.03,17.01,17.03,16200.0,16.4008,16.4104,16.3911,16.4104,16200.0
2009-01-23 10:05:00,17.05,17.05,17.04,17.04,600.0,16.4297,16.4297,16.42,16.42,600.0
2009-01-23 10:10:00,17.06,17.06,17.06,17.06,6600.0,16.4393,16.4393,16.4393,16.4393,6600.0
2009-01-23 10:15:00,17.14,17.16,17.14,17.16,3300.0,16.5164,16.5357,16.5164,16.5357,3300.0
2009-01-23 10:20:00,17.2,17.2,17.19,17.19,6600.0,16.5742,16.5742,16.5646,16.5646,6600.0
2009-01-23 10:25:00,17.22,17.22,17.22,17.22,300.0,16.5935,16.5935,16.5935,16.5935,300.0
2009-01-23 10:30:00,17.18,17.18,17.12,17.12,3300.0,16.5549,16.5549,16.4971,16.4971,3300.0
2009-01-23 10:35:00,17.1,17.1,17.1,17.1,3000.0,16.4778,16.4778,16.4778,16.4778,3000.0
2009-01-23 10:40:00,17.08,17.12,17.08,17.12,15000.0,16.4586,16.4971,16.4586,16.4971,15000.0
2009-01-23 10:45:00,17.12,17.12,17.12,17.12,300.0,16.4971,16.4971,16.4971,16.4971,300.0
2009-01-23 10:50:00,17.16,17.18,17.16,17.18,900.0,16.5357,16.5549,16.5357,16.5549,900.0
2009-01-23 10:55:00,17.18,17.18,17.18,17.18,600.0,16.5549,16.5549,16.5549,16.5549,600.0
2009-01-23 11:00:00,17.17,17.22,17.17,17.22,900.0,16.5453,16.5935,16.5453,16.5935,900.0
2009-01-23 11:05:00,17.25,17.25,17.25,17.25,1800.0,16.6224,16.6224,16.6224,16.6224,1800.0
2009-01-23 11:10:00,17.27,17.33,17.26,17.33,21900.0,16.6417,16.6995,16.632,16.6995,21900.0
2009-01-23 11:15:00,17.37,17.39,17.36,17.38,10800.0,16.738,16.7573,16.7284,16.7477,10800.0
2009-01-23 11:20:00,17.36,17.41,17.36,17.37,23100.0,16.7284,16.7766,16.7284,16.738,23100.0
2009-01-23 11:25:00,17.35,17.35,17.34,17.34,4800.0,16.7187,16.7187,16.7091,16.7091,4800.0
2009-01-23 11:30:00,17.37,17.37,17.33,17.33,1800.0,16.738,16.738,16.6995,16.6995,1800.0
2009-01-23 11:35:00,17.34,17.37,17.34,17.37,24000.0,16.7091,16.738,16.7091,16.738,24000.0
2009-01-23 11:40:00,17.38,17.39,17.38,17.38,6900.0,16.7477,16.7573,16.7477,16.7477,6900.0
2009-01-23 11:45:00,17.32,17.32,17.31,17.32,13200.0,16.6898,16.6898,16.6802,16.6898,13200.0
2009-01-23 11:50:00,17.34,17.34,17.3,17.3,3600.0,16.7091,16.7091,16.6706,16.6706,3600.0
2009-01-23 11:55:00,17.26,17.27,17.25,17.25,4500.0,16.632,16.6417,16.6224,16.6224,4500.0
2009-01-23 12:00:00,17.27,17.27,17.27,17.27,300.0,16.6417,16.6417,16.6417,16.6417,300.0
2009-01-23 12:05:00,17.28,17.28,17.26,17.26,9900.0,16.6513,16.6513,16.632,16.632,9900.0
2009-01-23 12:10:00,17.26,17.26,17.26,17.26,3600.0,16.632,16.632,16.632,16.632,3600.0
2009-01-23 12:15:00,17.31,17.31,17.29,17.29,5700.0,16.6802,16.6802,16.6609,16.6609,5700.0
2009-01-23 12:20:00,17.29,17.33,17.29,17.33,18300.0,16.6609,16.6995,16.6609,16.6995,18300.0
2009-01-23 12:25:00,17.34,17.34,17.34,17.34,9600.0,16.7091,16.7091,16.7091,16.7091,9600.0
2009-01-23 12:30:00,17.32,17.32,17.29,17.29,1800.0,16.6898,16.6898,16.6609,16.6609,1800.0
2009-01-23 12:35:00,17.26,17.26,17.22,17.22,1500.0,16.632,16.632,16.5935,16.5935,1500.0
2009-01-23 12:40:00,17.22,17.22,17.22,17.22,12600.0,16.5935,16.5935,16.5935,16.5935,12600.0
2009-01-23 12:45:00,17.3,17.3,17.29,17.29,600.0,16.6706,16.6706,16.6609,16.6609,600.0
2009-01-23 12:50:00,17.28,17.28,17.23,17.23,13500.0,16.6513,16.6513,16.6031,16.6031,13500.0
2009-01-23 12:55:00,17.21,17.21,17.21,17.21,2400.0,16.5838,16.5838,16.5838,16.5838,2400.0
2009-01-23 13:00:00,17.21,17.28,17.21,17.28,5700.0,16.5838,16.6513,16.5838,16.6513,5700.0
2009-01-23 13:05:00,17.23,17.23,17.23,17.23,4200.0,16.6031,16.6031,16.6031,16.6031,4200.0
2009-01-23 13:10:00,17.28,17.29,17.28,17.29,1500.0,16.6513,16.6609,16.6513,16.6609,1500.0
2009-01-23 13:15:00,17.28,17.33,17.28,17.32,9600.0,16.6513,16.6995,16.6513,16.6898,9600.0
2009-01-23 13:20:00,17.32,17.32,17.32,17.32,0.0,16.6898,16.6898,16.6898,16.6898,0.0
2009-01-23 13:25:00,17.33,17.33,17.32,17.32,3600.0,16.6995,16.6995,16.6898,16.6898,3600.0
2009-01-23 13:30:00,17.27,17.33,17.26,17.33,6000.0,16.6417,16.6995,16.632,16.6995,6000.0
2009-01-23 13:35:00,17.35,17.37,17.35,17.36,1500.0,16.7187,16.738,16.7187,16.7284,1500.0
2009-01-23 13:40:00,17.36,17.36,17.36,17.36,0.0,16.7284,16.7284,16.7284,16.7284,0.0
2009-01-23 13:45:00,17.35,17.36,17.35,17.36,600.0,16.7187,16.7284,16.7187,16.7284,600.0
2009-01-23 13:50:00,17.33,17.33,17.31,17.32,3900.0,16.6995,16.6995,16.6802,16.6898,3900.0
2009-01-23 13:55:00,17.37,17.38,17.37,17.38,5700.0,16.738,16.7477,16.738,16.7477,5700.0
2009-01-23 14:00:00,17.38,17.39,17.36,17.36,4500.0,16.7477,16.7573,16.7284,16.7284,4500.0
2009-01-23 14:05:00,17.35,17.35,17.35,17.35,900.0,16.7187,16.7187,16.7187,16.7187,900.0
2009-01-23 14:10:00,17.33,17.33,17.31,17.31,6600.0,16.6995,16.6995,16.6802,16.6802,6600.0
2009-01-23 14:15:00,17.3,17.3,17.3,17.3,300.0,16.6706,16.6706,16.6706,16.6706,300.0
2009-01-23 14:20:00,17.34,17.37,17.34,17.36,2700.0,16.7091,16.738,16.7091,16.7284,2700.0
2009-01-23 14:25:00,17.32,17.32,17.32,17.32,3000.0,16.6898,16.6898,16.6898,16.6898,3000.0
2009-01-23 14:30:00,17.31,17.31,17.22,17.22,18300.0,16.6802,16.6802,16.5935,16.5935,18300.0
2009-01-23 14:35:00,17.23,17.23,17.23,17.23,3000.0,16.6031,16.6031,16.6031,16.6031,3000.0
2009-01-23 14:40:00,17.22,17.22,17.19,17.22,9900.0,16.5935,16.5935,16.5646,16.5935,9900.0
2009-01-23 14:45:00,17.26,17.26,17.26,17.26,600.0,16.632,16.632,16.632,16.632,600.0
2009-01-23 14:50:00,17.23,17.23,17.17,17.17,3600.0,16.6031,16.6031,16.5453,16.5453,3600.0
2009-01-23 14:55:00,17.17,17.18,17.15,17.18,1200.0,16.5453,16.5549,16.526,16.5549,1200.0
2009-01-23 15:00:00,17.17,17.21,17.17,17.21,4500.0,16.5453,16.5838,16.5453,16.5838,4500.0
2009-01-23 15:05:00,17.22,17.22,17.12,17.12,5100.0,16.5935,16.5935,16.4971,16.4971,5100.0
2009-01-23 15:10:00,17.11,17.19,17.11,17.17,5400.0,16.4875,16.5646,16.4875,16.5453,5400.0
2009-01-23 15:15:00,17.18,17.18,17.16,17.17,1200.0,16.5549,16.5549,16.5357,16.5453,1200.0
2009-01-23 15:20:00,17.17,17.23,17.17,17.22,1800.0,16.5453,16.6031,16.5453,16.5935,1800.0
2009-01-23 15:25:00,17.23,17.23,17.18,17.18,2100.0,16.6031,16.6031,16.5549,16.5549,2100.0
2009-01-23 15:30:00,17.15,17.17,17.15,17.17,2700.0,16.526,16.5453,16.526,16.5453,2700.0
2009-01-23 15:35:00,17.19,17.2,17.19,17.2,20100.0,16.5646,16.5742,16.5646,16.5742,20100.0
2009-01-23 15:40:00,17.22,17.22,17.19,17.19,6900.0,16.5935,16.5935,16.5646,16.5646,6900.0
2009-01-23 15:45:00,17.19,17.2,17.19,17.2,4200.0,16.5646,16.5742,16.5646,16.5742,4200.0
2009-01-23 15:50:00,17.25,17.26,17.23,17.26,1800.0,16.6224,16.632,16.6031,16.632,1800.0
2009-01-23 15:55:00,17.27,17.28,17.25,17.25,6300.0,16.6417,16.6513,16.6224,16.6224,6300.0
2009-01-23 16:00:00,17.25,17.25,17.25,17.25,0.0,16.6224,16.6224,16.6224,16.6224,0.0
2009-01-23 16:05:00,17.25,17.25,17.25,17.25,0.0,16.6224,16.6224,16.6224,16.6224,0.0
2009-01-23 16:10:00,17.25,17.25,17.25,17.25,0.0,16.6224,16.6224,16.6224,16.6224,0.0
2009-01-26 09:30:00,17.17,17.27,17.17,17.22,40200.0,16.5453,16.6417,16.5453,16.5935,40200.0
2009-01-26 09:35:00,17.21,17.31,17.21,17.28,53700.0,16.5838,16.6802,16.5838,16.6513,53700.0
2009-01-26 09:40:00,17.34,17.45,17.34,17.44,22200.0,16.7091,16.8151,16.7091,16.8055,22200.0
2009-01-26 09:45:00,17.45,17.45,17.41,17.41,11100.0,16.8151,16.8151,16.7766,16.7766,11100.0
2009-01-26 09:50:00,17.4,17.42,17.38,17.42,6300.0,16.7669,16.7862,16.7477,16.7862,6300.0
2009-01-26 09:55:00,17.42,17.43,17.38,17.38,15000.0,16.7862,16.7958,16.7477,16.7477,15000.0
2009-01-26 10:00:00,17.43,17.54,17.43,17.52,40800.0,16.7958,16.9018,16.7958,16.8826,40800.0
2009-01-26 10:05:00,17.52,17.56,17.52,17.55,9000.0,16.8826,16.9211,16.8826,16.9115,9000.0
2009-01-26 10:10:00,17.59,17.59,17.59,17.59,300.0,16.95,16.95,16.95,16.95,300.0
2009-01-26 10:15:00,17.56,17.56,17.53,17.53,4500.0,16.9211,16.9211,16.8922,16.8922,4500.0
2009-01-26 10:20:00,17.56,17.57,17.56,17.57,4800.0,16.9211,16.9307,16.9211,16.9307,4800.0
2009-01-26 10:25:00,17.57,17.57,17.57,17.57,13500.0,16.9307,16.9307,16.9307,16.9307,13500.0
2009-01-26 10:30:00,17.53,17.54,17.53,17.54,900.0,16.8922,16.9018,16.8922,16.9018,900.0
2009-01-26 10:35:00,17.51,17.51,17.46,17.46,2700.0,16.8729,16.8729,16.8247,16.8247,2700.0
2009-01-26 10:40:00,17.46,17.47,17.45,17.45,5100.0,16.8247,16.8344,16.8151,16.8151,5100.0
2009-01-26 10:45:00,17.5,17.52,17.5,17.51,18000.0,16.8633,16.8826,16.8633,16.8729,18000.0
2009-01-26 10:50:00,17.53,17.53,17.53,17.53,600.0,16.8922,16.8922,16.8922,16.8922,600.0
2009-01-26 10:55:00,17.5,17.5,17.5,17.5,600.0,16.8633,16.8633,16.8633,16.8633,600.0
2009-01-26 11:00:00,17.51,17.54,17.51,17.53,10200.0,16.8729,16.9018,16.8729,16.8922,10200.0
2009-01-26 11:05:00,17.51,17.51,17.48,17.48,2400.0,16.8729,16.8729,16.844,16.844,2400.0
2009-01-26 11:10:00,17.48,17.51,17.48,17.51,2100.0,16.844,16.8729,16.844,16.8729,2100.0
2009-01-26 11:15:00,17.47,17.47,17.43,17.43,5100.0,16.8344,16.8344,16.7958,16.7958,5100.0
2009-01-26 11:20:00,17.41,17.43,17.41,17.43,5700.0,16.7766,16.7958,16.7766,16.7958,5700.0
2009-01-26 11:25:00,17.42,17.44,17.42,17.44,6000.0,16.7862,16.8055,16.7862,16.8055,6000.0
2009-01-26 11:30:00,17.44,17.44,17.44,17.44,300.0,16.8055,16.8055,16.8055,16.8055,300.0
2009-01-26 11:35:00,17.44,17.44,17.44,17.44,0.0,16.8055,16.8055,16.8055,16.8055,0.0
2009-01-26 11:40:00,17.39,17.39,17.38,17.38,11400.0,16.7573,16.7573,16.7477,16.7477,11400.0
2009-01-26 11:45:00,17.39,17.39,17.38,17.38,14100.0,16.7573,16.7573,16.7477,16.7477,14100.0
2009-01-26 11:50:00,17.37,17.38,17.37,17.38,3900.0,16.738,16.7477,16.738,16.7477,3900.0
2009-01-26 11:55:00,17.39,17.39,17.39,17.39,600.0,16.7573,16.7573,16.7573,16.7573,600.0
2009-01-26 12:00:00,17.39,17.39,17.39,17.39,0.0,16.7573,16.7573,16.7573,16.7573,0.0
2009-01-26 12:05:00,17.4,17.41,17.4,17.4,10500.0,16.7669,16.7766,16.7669,16.7669,10500.0
2009-01-26 12:10:00,17.4,17.4,17.39,17.4,3600.0,16.7669,16.7669,16.7573,16.7669,3600.0
2009-01-26 12:15:00,17.39,17.4,17.39,17.4,2700.0,16.7573,16.7669,16.7573,16.7669,2700.0
2009-01-26 12:20:00,17.44,17.45,17.44,17.45,9900.0,16.8055,16.8151,16.8055,16.8151,9900.0
2009-01-26 12:25:00,17.42,17.45,17.42,17.45,69000.0,16.7862,16.8151,16.7862,16.8151,69000.0
2009-01-26 12:30:00,17.45,17.45,17.45,17.45,2400.0,16.8151,16.8151,16.8151,16.8151,2400.0
2009-01-26 12:35:00,17.41,17.41,17.4,17.4,5100.0,16.7766,16.7766,16.7669,16.7669,5100.0
2009-01-26 12:40:00,17.42,17.42,17.41,17.41,3300.0,16.7862,16.7862,16.7766,16.7766,3300.0
2009-01-26 12:45:00,17.42,17.42,17.41,17.41,3000.0,16.7862,16.7862,16.7766,16.7766,3000.0
2009-01-26 12:50:00,17.42,17.44,17.42,17.44,12000.0,16.7862,16.8055,16.7862,16.8055,12000.0
2009-01-26 12:55:00,17.45,17.45,17.4,17.4,18900.0,16.8151,16.8151,16.7669,16.7669,18900.0
2009-01-26 13:00:00,17.43,17.43,17.43,17.43,1500.0,16.7958,16.7958,16.7958,16.7958,1500.0
2009-01-26 13:05:00,17.39,17.39,17.37,17.37,9600.0,16.7573,16.7573,16.738,16.738,9600.0
2009-01-26 13:10:00,17.39,17.39,17.39,17.39,20700.0,16.7573,16.7573,16.7573,16.7573,20700.0
2009-01-26 13:15:00,17.4,17.42,17.4,17.42,1800.0,16.7669,16.7862,16.7669,16.7862,1800.0
2009-01-26 13:20:00,17.39,17.43,17.38,17.43,18300.0,16.7573,16.7958,16.7477,16.7958,18300.0
2009-01-26 13:25:00,17.42,17.42,17.42,17.42,4200.0,16.7862,16.7862,16.7862,16.7862,4200.0
2009-01-26 13:30:00,17.39,17.39,17.33,17.34,30900.0,16.7573,16.7573,16.6995,16.7091,30900.0
2009-01-26 13:35:00,17.34,17.34,17.33,17.34,19800.0,16.7091,16.7091,16.6995,16.7091,19800.0
2009-01-26 13:40:00,17.39,17.39,17.39,17.39,4800.0,16.7573,16.7573,16.7573,16.7573,4800.0
2009-01-26 13:45:00,17.35,17.36,17.35,17.35,5400.0,16.7187,16.7284,16.7187,16.7187,5400.0
2009-01-26 13:50:00,17.33,17.33,17.3,17.3,18000.0,16.6995,16.6995,16.6706,16.6706,18000.0
2009-01-26 13:55:00,17.32,17.32,17.32,17.32,5100.0,16.6898,16.6898,16.6898,16.6898,5100.0
2009-01-26 14:00:00,17.3,17.3,17.27,17.27,9900.0,16.6706,16.6706,16.6417,16.6417,9900.0
2009-01-26 14:05:00,17.25,17.25,17.22,17.22,900.0,16.6224,16.6224,16.5935,16.5935,900.0
2009-01-26 14:10:00,17.26,17.26,17.24,17.25,1500.0,16.632,16.632,16.6128,16.6224,1500.0
2009-01-26 14:15:00,17.24,17.24,17.23,17.23,900.0,16.6128,16.6128,16.6031,16.6031,900.0
2009-01-26 14:20:00,17.22,17.23,17.19,17.2,2400.0,16.5935,16.6031,16.5646,16.5742,2400.0
2009-01-26 14:25:00,17.2,17.25,17.2,17.23,5400.0,16.5742,16.6224,16.5742,16.6031,5400.0
2009-01-26 14:30:00,17.24,17.24,17.24,17.24,300.0,16.6128,16.6128,16.6128,16.6128,300.0
2009-01-26 14:35:00,17.24,17.24,17.24,17.24,0.0,16.6128,16.6128,16.6128,16.6128,0.0
2009-01-26 14:40:00,17.23,17.23,17.23,17.23,300.0,16.6031,16.6031,16.6031,16.6031,300.0
2009-01-26 14:45:00,17.21,17.3,17.21,17.3,11700.0,16.5838,16.6706,16.5838,16.6706,11700.0
2009-01-26 14:50:00,17.3,17.31,17.28,17.31,2700.0,16.6706,16.6802,16.6513,16.6802,2700.0
2009-01-26 14:55:00,17.28,17.3,17.28,17.3,900.0,16.6513,16.6706,16.6513,16.6706,900.0
2009-01-26 15:00:00,17.35,17.35,17.35,17.35,4200.0,16.7187,16.7187,16.7187,16.7187,4200.0
2009-01-26 15:05:00,17.35,17.35,17.35,17.35,300.0,16.7187,16.7187,16.7187,16.7187,300.0
2009-01-26 15:10:00,17.31,17.31,17.31,17.31,300.0,16.6802,16.6802,16.6802,16.6802,300.0
2009-01-26 15:15:00,17.31,17.32,17.31,17.32,600.0,16.6802,16.6898,16.6802,16.6898,600.0
2009-01-26 15:20:00,17.33,17.39,17.33,17.37,8700.0,16.6995,16.7573,16.6995,16.738,8700.0
2009-01-26 15:25:00,17.38,17.41,17.38,17.39,12600.0,16.7477,16.7766,16.7477,16.7573,12600.0
2009-01-26 15:30:00,17.39,17.39,17.39,17.39,0.0,16.7573,16.7573,16.7573,16.7573,0.0
2009-01-26 15:35:00,17.36,17.38,17.3,17.3,4800.0,16.7284,16.7477,16.6706,16.6706,4800.0
2009-01-26 15:40:00,17.29,17.29,17.27,17.27,8700.0,16.6609,16.6609,16.6417,16.6417,8700.0
2009-01-26 15:45:00,17.3,17.34,17.3,17.34,3000.0,16.6706,16.7091,16.6706,16.7091,3000.0
2009-01-26 15:50:00,17.35,17.38,17.33,17.38,1500.0,16.7187,16.7477,16.6995,16.7477,1500.0
2009-01-26 15:55:00,17.37,17.37,17.31,17.31,11400.0,16.738,16.738,16.6802,16.6802,11400.0
2009-01-26 16:00:00,17.29,17.29,17.29,17.29,8100.0,16.6609,16.6609,16.6609,16.6609,8100.0
2009-01-26 16:05:00,17.29,17.29,17.29,17.29,0.0,16.6609,16.6609,16.6609,16.6609,0.0
2009-01-26 16:10:00,17.29,17.29,17.29,17.29,0.0,16.6609,16.6609,16.6609,16.6609,0.0
2009-01-27 09:30:00,17.39,17.45,17.37,17.45,23400.0,16.7573,16.8151,16.738,16.8151,23400.0
2009-01-27 09:35:00,17.45,17.51,17.44,17.5,36000.0,16.8151,16.8729,16.8055,16.8633,36000.0
2009-01-27 09:40:00,17.51,17.51,17.49,17.51,21000.0,16.8729,16.8729,16.8537,16.8729,21000.0
2009-01-27 09:45:00,17.51,17.51,17.47,17.48,19200.0,16.8729,16.8729,16.8344,16.844,19200.0
2009-01-27 09:50:00,17.45,17.45,17.42,17.42,27900.0,16.8151,16.8151,16.7862,16.7862,27900.0
2009-01-27 09:55:00,17.44,17.48,17.4,17.4,8400.0,16.8055,16.844,16.7669,16.7669,8400.0
2009-01-27 10:00:00,17.39,17.42,17.37,17.42,7800.0,16.7573,16.7862,16.738,16.7862,7800.0
2009-01-27 10:05:00,17.43,17.43,17.33,17.34,6300.0,16.7958,16.7958,16.6995,16.7091,6300.0
2009-01-27 10:10:00,17.39,17.43,17.38,17.43,2400.0,16.7573,16.7958,16.7477,16.7958,2400.0
2009-01-27 10:15:00,17.43,17.43,17.4,17.4,3300.0,16.7958,16.7958,16.7669,16.7669,3300.0
2009-01-27 10:20:00,17.41,17.44,17.41,17.42,24900.0,16.7766,16.8055,16.7766,16.7862,24900.0
2009-01-27 10:25:00,17.4,17.4,17.38,17.38,2100.0,16.7669,16.7669,16.7477,16.7477,2100.0
2009-01-27 10:30:00,17.4,17.41,17.39,17.41,6900.0,16.7669,16.7766,16.7573,16.7766,6900.0
2009-01-27 10:35:00,17.43,17.45,17.43,17.45,11400.0,16.7958,16.8151,16.7958,16.8151,11400.0
2009-01-27 10:40:00,17.44,17.44,17.43,17.44,2700.0,16.8055,16.8055,16.7958,16.8055,2700.0
2009-01-27 10:45:00,17.41,17.41,17.35,17.36,8100.0,16.7766,16.7766,16.7187,16.7284,8100.0
2009-01-27 10:50:00,17.35,17.39,17.35,17.39,10200.0,16.7187,16.7573,16.7187,16.7573,10200.0
2009-01-27 10:55:00,17.4,17.41,17.39,17.41,10800.0,16.7669,16.7766,16.7573,16.7766,10800.0
2009-01-27 11:00:00,17.43,17.44,17.43,17.43,8700.0,16.7958,16.8055,16.7958,16.7958,8700.0
2009-01-27 11:05:00,17.42,17.45,17.42,17.45,7200.0,16.7862,16.8151,16.7862,16.8151,7200.0
2009-01-27 11:10:00,17.45,17.46,17.44,17.44,5100.0,16.8151,16.8247,16.8055,16.8055,5100.0
2009-01-27 11:15:00,17.44,17.48,17.44,17.46,5700.0,16.8055,16.844,16.8055,16.8247,5700.0
2009-01-27 11:20:00,17.46,17.46,17.45,17.45,1200.0,16.8247,16.8247,16.8151,16.8151,1200.0
2009-01-27 11:25:00,17.45,17.46,17.45,17.46,600.0,16.8151,16.8247,16.8151,16.8247,600.0
2009-01-27 11:30:00,17.47,17.47,17.39,17.4,16200.0,16.8344,16.8344,16.7573,16.7669,16200.0
2009-01-27 11:35:00,17.39,17.4,17.39,17.39,9300.0,16.7573,16.7669,16.7573,16.7573,9300.0
2009-01-27 11:40:00,17.43,17.46,17.43,17.46,12300.0,16.7958,16.8247,16.7958,16.8247,12300.0
2009-01-27 11:45:00,17.47,17.49,17.47,17.49,21900.0,16.8344,16.8537,16.8344,16.8537,21900.0
2009-01-27 11:50:00,17.49,17.49,17.47,17.49,9300.0,16.8537,16.8537,16.8344,16.8537,9300.0
2009-01-27 11:55:00,17.48,17.48,17.44,17.46,1800.0,16.844,16.844,16.8055,16.8247,1800.0
2009-01-27 12:00:00,17.44,17.45,17.44,17.45,13200.0,16.8055,16.8151,16.8055,16.8151,13200.0
2009-01-27 12:05:00,17.47,17.48,17.47,17.48,6900.0,16.8344,16.844,16.8344,16.844,6900.0
2009-01-27 12:10:00,17.48,17.5,17.48,17.48,6600.0,16.844,16.8633,16.844,16.844,6600.0
2009-01-27 12:15:00,17.48,17.52,17.48,17.52,20100.0,16.844,16.8826,16.844,16.8826,20100.0
2009-01-27 12:20:00,17.52,17.52,17.52,17.52,7200.0,16.8826,16.8826,16.8826,16.8826,7200.0
2009-01-27 12:25:00,17.5,17.55,17.5,17.54,2100.0,16.8633,16.9115,16.8633,16.9018,2100.0
2009-01-27 12:30:00,17.52,17.52,17.52,17.52,300.0,16.8826,16.8826,16.8826,16.8826,300.0
2009-01-27 12:35:00,17.51,17.51,17.5,17.51,2700.0,16.8729,16.8729,16.8633,16.8729,2700.0
2009-01-27 12:40:00,17.53,17.53,17.53,17.53,5400.0,16.8922,16.8922,16.8922,16.8922,5400.0
2009-01-27 12:45:00,17.52,17.53,17.51,17.52,3000.0,16.8826,16.8922,16.8729,16.8826,3000.0
2009-01-27 12:50:00,17.5,17.5,17.48,17.49,10500.0,16.8633,16.8633,16.844,16.8537,10500.0
2009-01-27 12:55:00,17.51,17.53,17.51,17.51,8100.0,16.8729,16.8922,16.8729,16.8729,8100.0
2009-01-27 13:00:00,17.5,17.52,17.5,17.51,9300.0,16.8633,16.8826,16.8633,16.8729,9300.0
2009-01-27 13:05:00,17.5,17.5,17.46,17.46,1800.0,16.8633,16.8633,16.8247,16.8247,1800.0
2009-01-27 13:10:00,17.51,17.51,17.51,17.51,2400.0,16.8729,16.8729,16.8729,16.8729,2400.0
2009-01-27 13:15:00,17.5,17.5,17.48,17.48,1500.0,16.8633,16.8633,16.844,16.844,1500.0
2009-01-27 13:20:00,17.49,17.54,17.49,17.54,6300.0,16.8537,16.9018,16.8537,16.9018,6300.0
2009-01-27 13:25:00,17.54,17.57,17.46,17.46,11700.0,16.9018,16.9307,16.8247,16.8247,11700.0
2009-01-27 13:30:00,17.45,17.45,17.45,17.45,300.0,16.8151,16.8151,16.8151,16.8151,300.0
2009-01-27 13:35:00,17.45,17.45,17.45,17.45,0.0,16.8151,16.8151,16.8151,16.8151,0.0
2009-01-27 13:40:00,17.49,17.53,17.49,17.52,22200.0,16.8537,16.8922,16.8537,16.8826,22200.0
2009-01-27 13:45:00,17.5,17.5,17.47,17.47,1500.0,16.8633,16.8633,16.8344,16.8344,1500.0
2009-01-27 13:50:00,17.49,17.49,17.49,17.49,5400.0,16.8537,16.8537,16.8537,16.8537,5400.0
2009-01-27 13:55:00,17.47,17.47,17.47,17.47,1200.0,16.8344,16.8344,16.8344,16.8344,1200.0
2009-01-27 14:00:00,17.45,17.45,17.42,17.44,1200.0,16.8151,16.8151,16.7862,16.8055,1200.0
2009-01-27 14:05:00,17.42,17.43,17.4,17.43,4800.0,16.7862,16.7958,16.7669,16.7958,4800.0
2009-01-27 14:10:00,17.42,17.42,17.4,17.4,900.0,16.7862,16.7862,16.7669,16.7669,900.0
2009-01-27 14:15:00,17.44,17.46,17.44,17.45,5100.0,16.8055,16.8247,16.8055,16.8151,5100.0
2009-01-27 14:20:00,17.45,17.45,17.45,17.45,0.0,16.8151,16.8151,16.8151,16.8151,0.0
2009-01-27 14:25:00,17.45,17.45,17.42,17.42,6300.0,16.8151,16.8151,16.7862,16.7862,6300.0
2009-01-27 14:30:00,17.44,17.44,17.43,17.44,3600.0,16.8055,16.8055,16.7958,16.8055,3600.0
2009-01-27 14:35:00,17.45,17.49,17.45,17.46,8700.0,16.8151,16.8537,16.8151,16.8247,8700.0
2009-01-27 14:40:00,17.49,17.49,17.49,17.49,600.0,16.8537,16.8537,16.8537,16.8537,600.0
2009-01-27 14:45:00,17.47,17.47,17.45,17.45,5400.0,16.8344,16.8344,16.8151,16.8151,5400.0
2009-01-27 14:50:00,17.5,17.51,17.5,17.5,3300.0,16.8633,16.8729,16.8633,16.8633,3300.0
2009-01-27 14:55:00,17.49,17.5,17.48,17.48,6600.0,16.8537,16.8633,16.844,16.844,6600.0
2009-01-27 15:00:00,17.45,17.45,17.41,17.41,6300.0,16.8151,16.8151,16.7766,16.7766,6300.0
2009-01-27 15:05:00,17.46,17.46,17.46,17.46,5400.0,16.8247,16.8247,16.8247,16.8247,5400.0
2009-01-27 15:10:00,17.46,17.46,17.45,17.45,12300.0,16.8247,16.8247,16.8151,16.8151,12300.0
2009-01-27 15:15:00,17.49,17.49,17.48,17.49,1500.0,16.8537,16.8537,16.844,16.8537,1500.0
2009-01-27 15:20:00,17.48,17.52,17.47,17.51,16200.0,16.844,16.8826,16.8344,16.8729,16200.0
2009-01-27 15:25:00,17.5,17.52,17.5,17.52,6300.0,16.8633,16.8826,16.8633,16.8826,6300.0
2009-01-27 15:30:00,17.48,17.49,17.47,17.49,15600.0,16.844,16.8537,16.8344,16.8537,15600.0
2009-01-27 15:35:00,17.49,17.49,17.48,17.49,8400.0,16.8537,16.8537,16.844,16.8537,8400.0
2009-01-27 15:40:00,17.5,17.51,17.49,17.51,19500.0,16.8633,16.8729,16.8537,16.8729,19500.0
2009-01-27 15:45:00,17.49,17.49,17.48,17.49,6300.0,16.8537,16.8537,16.844,16.8537,6300.0
2009-01-27 15:50:00,17.51,17.54,17.51,17.54,4500.0,16.8729,16.9018,16.8729,16.9018,4500.0
2009-01-27 15:55:00,17.53,17.53,17.46,17.46,86100.0,16.8922,16.8922,16.8247,16.8247,86100.0
2009-01-27 16:00:00,17.37,17.37,17.37,17.37,88200.0,16.738,16.738,16.738,16.738,88200.0
2009-01-27 16:05:00,17.37,17.37,17.37,17.37,0.0,16.738,16.738,16.738,16.738,0.0
2009-01-27 16:10:00,17.37,17.37,17.37,17.37,0.0,16.738,16.738,16.738,16.738,0.0
2009-01-28 09:30:00,17.63,17.67,17.6,17.64,97800.0,16.9886,17.0271,16.9597,16.9982,97800.0
2009-01-28 09:35:00,17.61,17.63,17.58,17.6,15900.0,16.9693,16.9886,16.9404,16.9597,15900.0
2009-01-28 09:40:00,17.64,17.66,17.63,17.64,13200.0,16.9982,17.0175,16.9886,16.9982,13200.0
2009-01-28 09:45:00,17.65,17.67,17.62,17.67,5100.0,17.0078,17.0271,16.9789,17.0271,5100.0
2009-01-28 09:50:00,17.67,17.72,17.66,17.69,12000.0,17.0271,17.0753,17.0175,17.0464,12000.0
2009-01-28 09:55:00,17.71,17.72,17.7,17.7,11700.0,17.0657,17.0753,17.056,17.056,11700.0
2009-01-28 10:00:00,17.71,17.73,17.67,17.67,10200.0,17.0657,17.0849,17.0271,17.0271,10200.0
2009-01-28 10:05:00,17.64,17.68,17.64,17.68,18000.0,16.9982,17.0367,16.9982,17.0367,18000.0
2009-01-28 10:10:00,17.68,17.69,17.67,17.69,15000.0,17.0367,17.0464,17.0271,17.0464,15000.0
2009-01-28 10:15:00,17.69,17.69,17.68,17.69,20400.0,17.0464,17.0464,17.0367,17.0464,20400.0
2009-01-28 10:20:00,17.7,17.71,17.7,17.71,7200.0,17.056,17.0657,17.056,17.0657,7200.0
2009-01-28 10:25:00,17.7,17.72,17.69,17.72,3300.0,17.056,17.0753,17.0464,17.0753,3300.0
2009-01-28 10:30:00,17.73,17.8,17.73,17.79,13500.0,17.0849,17.1524,17.0849,17.1427,13500.0
2009-01-28 10:35:00,17.81,17.82,17.8,17.8,24000.0,17.162,17.1716,17.1524,17.1524,24000.0
2009-01-28 10:40:00,17.8,17.81,17.79,17.79,7200.0,17.1524,17.162,17.1427,17.1427,7200.0
2009-01-28 10:45:00,17.79,17.79,17.77,17.77,5400.0,17.1427,17.1427,17.1235,17.1235,5400.0
2009-01-28 10:50:00,17.76,17.76,17.74,17.74,3900.0,17.1138,17.1138,17.0946,17.0946,3900.0
2009-01-28 10:55:00,17.76,17.77,17.75,17.77,4800.0,17.1138,17.1235,17.1042,17.1235,4800.0
2009-01-28 11:00:00,17.78,17.79,17.77,17.79,1800.0,17.1331,17.1427,17.1235,17.1427,1800.0
2009-01-28 11:05:00,17.77,17.81,17.77,17.81,11400.0,17.1235,17.162,17.1235,17.162,11400.0
2009-01-28 11:10:00,17.79,17.79,17.75,17.76,19800.0,17.1427,17.1427,17.1042,17.1138,19800.0
2009-01-28 11:15:00,17.75,17.77,17.75,17.75,9600.0,17.1042,17.1235,17.1042,17.1042,9600.0
2009-01-28 11:20:00,17.77,17.79,17.77,17.78,11700.0,17.1235,17.1427,17.1235,17.1331,11700.0
2009-01-28 11:25:00,17.77,17.79,17.77,17.78,1800.0,17.1235,17.1427,17.1235,17.1331,1800.0
2009-01-28 11:30:00,17.77,17.79,17.77,17.77,4500.0,17.1235,17.1427,17.1235,17.1235,4500.0
2009-01-28 11:35:00,17.77,17.77,17.73,17.73,3900.0,17.1235,17.1235,17.0849,17.0849,3900.0
2009-01-28 11:40:00,17.74,17.76,17.74,17.75,21600.0,17.0946,17.1138,17.0946,17.1042,21600.0
2009-01-28 11:45:00,17.74,17.75,17.74,17.74,1800.0,17.0946,17.1042,17.0946,17.0946,1800.0
2009-01-28 11:50:00,17.75,17.76,17.75,17.76,6600.0,17.1042,17.1138,17.1042,17.1138,6600.0
2009-01-28 11:55:00,17.77,17.77,17.76,17.76,9900.0,17.1235,17.1235,17.1138,17.1138,9900.0
2009-01-28 12:00:00,17.76,17.77,17.76,17.77,9600.0,17.1138,17.1235,17.1138,17.1235,9600.0
2009-01-28 12:05:00,17.77,17.77,17.76,17.76,900.0,17.1235,17.1235,17.1138,17.1138,900.0
2009-01-28 12:10:00,17.79,17.79,17.78,17.78,1500.0,17.1427,17.1427,17.1331,17.1331,1500.0
2009-01-28 12:15:00,17.77,17.8,17.77,17.79,3000.0,17.1235,17.1524,17.1235,17.1427,3000.0
2009-01-28 12:20:00,17.79,17.82,17.79,17.82,3000.0,17.1427,17.1716,17.1427,17.1716,3000.0
2009-01-28 12:25:00,17.81,17.83,17.81,17.82,16800.0,17.162,17.1813,17.162,17.1716,16800.0
2009-01-28 12:30:00,17.83,17.83,17.82,17.82,2100.0,17.1813,17.1813,17.1716,17.1716,2100.0
2009-01-28 12:35:00,17.81,17.83,17.81,17.82,9900.0,17.162,17.1813,17.162,17.1716,9900.0
2009-01-28 12:40:00,17.83,17.83,17.82,17.82,1800.0,17.1813,17.1813,17.1716,17.1716,1800.0
2009-01-28 12:45:00,17.82,17.82,17.82,17.82,600.0,17.1716,17.1716,17.1716,17.1716,600.0
2009-01-28 12:50:00,17.83,17.83,17.81,17.83,1200.0,17.1813,17.1813,17.162,17.1813,1200.0
2009-01-28 12:55:00,17.83,17.83,17.82,17.82,1500.0,17.1813,17.1813,17.1716,17.1716,1500.0
2009-01-28 13:00:00,17.81,17.81,17.79,17.79,3600.0,17.162,17.162,17.1427,17.1427,3600.0
2009-01-28 13:05:00,17.81,17.83,17.81,17.83,10800.0,17.162,17.1813,17.162,17.1813,10800.0
2009-01-28 13:10:00,17.84,17.85,17.83,17.83,6300.0,17.1909,17.2006,17.1813,17.1813,6300.0
2009-01-28 13:15:00,17.82,17.83,17.82,17.83,1200.0,17.1716,17.1813,17.1716,17.1813,1200.0
2009-01-28 13:20:00,17.82,17.82,17.82,17.82,900.0,17.1716,17.1716,17.1716,17.1716,900.0
2009-01-28 13:25:00,17.87,17.87,17.86,17.86,1800.0,17.2198,17.2198,17.2102,17.2102,1800.0
2009-01-28 13:30:00,17.87,17.89,17.87,17.87,5700.0,17.2198,17.2391,17.2198,17.2198,5700.0
2009-01-28 13:35:00,17.87,17.87,17.86,17.86,2100.0,17.2198,17.2198,17.2102,17.2102,2100.0
2009-01-28 13:40:00,17.85,17.86,17.85,17.86,6600.0,17.2006,17.2102,17.2006,17.2102,6600.0
2009-01-28 13:45:00,17.87,17.87,17.87,17.87,900.0,17.2198,17.2198,17.2198,17.2198,900.0
2009-01-28 13:50:00,17.88,17.88,17.86,17.87,9900.0,17.2295,17.2295,17.2102,17.2198,9900.0
2009-01-28 13:55:00,17.86,17.86,17.84,17.84,900.0,17.2102,17.2102,17.1909,17.1909,900.0
2009-01-28 14:00:00,17.86,17.86,17.85,17.86,16500.0,17.2102,17.2102,17.2006,17.2102,16500.0
2009-01-28 14:05:00,17.87,17.88,17.87,17.88,2100.0,17.2198,17.2295,17.2198,17.2295,2100.0
2009-01-28 14:10:00,17.88,17.89,17.88,17.89,600.0,17.2295,17.2391,17.2295,17.2391,600.0
2009-01-28 14:15:00,17.86,17.91,17.84,17.91,12000.0,17.2102,17.2584,17.1909,17.2584,12000.0
2009-01-28 14:20:00,17.88,17.91,17.83,17.87,18000.0,17.2295,17.2584,17.1813,17.2198,18000.0
2009-01-28 14:25:00,17.82,17.84,17.81,17.84,2100.0,17.1716,17.1909,17.162,17.1909,2100.0
2009-01-28 14:30:00,17.86,17.86,17.78,17.82,12900.0,17.2102,17.2102,17.1331,17.1716,12900.0
2009-01-28 14:35:00,17.81,17.83,17.78,17.83,15900.0,17.162,17.1813,17.1331,17.1813,15900.0
2009-01-28 14:40:00,17.82,17.83,17.82,17.82,9300.0,17.1716,17.1813,17.1716,17.1716,9300.0
2009-01-28 14:45:00,17.8,17.81,17.79,17.79,3900.0,17.1524,17.162,17.1427,17.1427,3900.0
2009-01-28 14:50:00,17.79,17.81,17.78,17.78,4200.0,17.1427,17.162,17.1331,17.1331,4200.0
2009-01-28 14:55:00,17.79,17.83,17.79,17.83,11700.0,17.1427,17.1813,17.1427,17.1813,11700.0
2009-01-28 15:00:00,17.85,17.85,17.84,17.84,2100.0,17.2006,17.2006,17.1909,17.1909,2100.0
2009-01-28 15:05:00,17.81,17.81,17.7,17.72,30300.0,17.162,17.162,17.056,17.0753,30300.0
2009-01-28 15:10:00,17.71,17.74,17.71,17.73,22200.0,17.0657,17.0946,17.0657,17.0849,22200.0
2009-01-28 15:15:00,17.73,17.74,17.69,17.72,8700.0,17.0849,17.0946,17.0464,17.0753,8700.0
2009-01-28 15:20:00,17.71,17.74,17.67,17.68,19800.0,17.0657,17.0946,17.0271,17.0367,19800.0
2009-01-28 15:25:00,17.71,17.71,17.68,17.69,21900.0,17.0657,17.0657,17.0367,17.0464,21900.0
2009-01-28 15:30:00,17.67,17.67,17.64,17.66,30000.0,17.0271,17.0271,16.9982,17.0175,30000.0
2009-01-28 15:35:00,17.66,17.7,17.66,17.68,30900.0,17.0175,17.056,17.0175,17.0367,30900.0
2009-01-28 15:40:00,17.73,17.74,17.68,17.7,7500.0,17.0849,17.0946,17.0367,17.056,7500.0
2009-01-28 15:45:00,17.71,17.73,17.7,17.73,14100.0,17.0657,17.0849,17.056,17.0849,14100.0
2009-01-28 15:50:00,17.73,17.76,17.71,17.71,6600.0,17.0849,17.1138,17.0657,17.0657,6600.0
2009-01-28 15:55:00,17.75,17.78,17.75,17.78,3300.0,17.1042,17.1331,17.1042,17.1331,3300.0
2009-01-28 16:00:00,17.78,17.78,17.78,17.78,0.0,17.1331,17.1331,17.1331,17.1331,0.0
2009-01-28 16:05:00,17.78,17.78,17.78,17.78,0.0,17.1331,17.1331,17.1331,17.1331,0.0
2009-01-28 16:10:00,17.78,17.78,17.78,17.78,0.0,17.1331,17.1331,17.1331,17.1331,0.0
2009-01-29 09:30:00,17.48,17.73,17.48,17.73,35100.0,16.844,17.0849,16.844,17.0849,35100.0
2009-01-29 09:35:00,17.76,17.82,17.76,17.78,9300.0,17.1138,17.1716,17.1138,17.1331,9300.0
2009-01-29 09:40:00,17.82,17.87,17.8,17.87,4800.0,17.1716,17.2198,17.1524,17.2198,4800.0
2009-01-29 09:45:00,17.87,17.89,17.87,17.89,9000.0,17.2198,17.2391,17.2198,17.2391,9000.0
2009-01-29 09:50:00,17.89,17.89,17.86,17.86,2100.0,17.2391,17.2391,17.2102,17.2102,2100.0
2009-01-29 09:55:00,17.88,17.89,17.86,17.86,7800.0,17.2295,17.2391,17.2102,17.2102,7800.0
2009-01-29 10:00:00,17.85,17.85,17.82,17.83,4200.0,17.2006,17.2006,17.1716,17.1813,4200.0
2009-01-29 10:05:00,17.82,17.83,17.8,17.8,3600.0,17.1716,17.1813,17.1524,17.1524,3600.0
2009-01-29 10:10:00,17.77,17.79,17.77,17.79,11700.0,17.1235,17.1427,17.1235,17.1427,11700.0
2009-01-29 10:15:00,17.8,17.81,17.79,17.8,16500.0,17.1524,17.162,17.1427,17.1524,16500.0
2009-01-29 10:20:00,17.79,17.79,17.79,17.79,600.0,17.1427,17.1427,17.1427,17.1427,600.0
2009-01-29 10:25:00,17.79,17.82,17.79,17.82,2700.0,17.1427,17.1716,17.1427,17.1716,2700.0
2009-01-29 10:30:00,17.81,17.81,17.78,17.78,5700.0,17.162,17.162,17.1331,17.1331,5700.0
2009-01-29 10:35:00,17.79,17.83,17.79,17.83,10800.0,17.1427,17.1813,17.1427,17.1813,10800.0
2009-01-29 10:40:00,17.84,17.84,17.83,17.83,5700.0,17.1909,17.1909,17.1813,17.1813,5700.0
2009-01-29 10:45:00,17.84,17.85,17.83,17.83,2100.0,17.1909,17.2006,17.1813,17.1813,2100.0
2009-01-29 10:50:00,17.84,17.85,17.82,17.85,14700.0,17.1909,17.2006,17.1716,17.2006,14700.0
2009-01-29 10:55:00,17.85,17.87,17.84,17.87,11400.0,17.2006,17.2198,17.1909,17.2198,11400.0
2009-01-29 11:00:00,17.86,17.86,17.82,17.82,4200.0,17.2102,17.2102,17.1716,17.1716,4200.0
2009-01-29 11:05:00,17.83,17.83,17.83,17.83,900.0,17.1813,17.1813,17.1813,17.1813,900.0
2009-01-29 11:10:00,17.85,17.85,17.84,17.84,600.0,17.2006,17.2006,17.1909,17.1909,600.0
2009-01-29 11:15:00,17.84,17.86,17.84,17.85,5700.0,17.1909,17.2102,17.1909,17.2006,5700.0
2009-01-29 11:20:00,17.83,17.84,17.83,17.84,2400.0,17.1813,17.1909,17.1813,17.1909,2400.0
2009-01-29 11:25:00,17.85,17.85,17.83,17.83,3600.0,17.2006,17.2006,17.1813,17.1813,3600.0
2009-01-29 11:30:00,17.81,17.82,17.81,17.82,3900.0,17.162,17.1716,17.162,17.1716,3900.0
2009-01-29 11:35:00,17.83,17.83,17.83,17.83,300.0,17.1813,17.1813,17.1813,17.1813,300.0
2009-01-29 11:40:00,17.83,17.84,17.82,17.82,3000.0,17.1813,17.1909,17.1716,17.1716,3000.0
2009-01-29 11:45:00,17.81,17.82,17.77,17.79,9600.0,17.162,17.1716,17.1235,17.1427,9600.0
2009-01-29 11:50:00,17.79,17.79,17.78,17.78,2100.0,17.1427,17.1427,17.1331,17.1331,2100.0
2009-01-29 11:55:00,17.81,17.81,17.81,17.81,31800.0,17.162,17.162,17.162,17.162,31800.0
2009-01-29 12:00:00,17.79,17.79,17.74,17.74,13500.0,17.1427,17.1427,17.0946,17.0946,13500.0
2009-01-29 12:05:00,17.74,17.74,17.73,17.73,12000.0,17.0946,17.0946,17.0849,17.0849,12000.0
2009-01-29 12:10:00,17.75,17.76,17.75,17.76,2400.0,17.1042,17.1138,17.1042,17.1138,2400.0
2009-01-29 12:15:00,17.77,17.77,17.77,17.77,600.0,17.1235,17.1235,17.1235,17.1235,600.0
2009-01-29 12:20:00,17.77,17.77,17.75,17.75,1500.0,17.1235,17.1235,17.1042,17.1042,1500.0
2009-01-29 12:25:00,17.75,17.75,17.74,17.75,5700.0,17.1042,17.1042,17.0946,17.1042,5700.0
2009-01-29 12:30:00,17.75,17.75,17.75,17.75,1200.0,17.1042,17.1042,17.1042,17.1042,1200.0
2009-01-29 12:35:00,17.76,17.76,17.73,17.73,3900.0,17.1138,17.1138,17.0849,17.0849,3900.0
2009-01-29 12:40:00,17.72,17.73,17.71,17.73,24600.0,17.0753,17.0849,17.0657,17.0849,24600.0
2009-01-29 12:45:00,17.74,17.74,17.74,17.74,17400.0,17.0946,17.0946,17.0946,17.0946,17400.0
2009-01-29 12:50:00,17.72,17.73,17.69,17.69,1200.0,17.0753,17.0849,17.0464,17.0464,1200.0
2009-01-29 12:55:00,17.69,17.69,17.65,17.66,12300.0,17.0464,17.0464,17.0078,17.0175,12300.0
2009-01-29 13:00:00,17.63,17.63,17.59,17.59,7500.0,16.9886,16.9886,16.95,16.95,7500.0
2009-01-29 13:05:00,17.6,17.62,17.6,17.62,2100.0,16.9597,16.9789,16.9597,16.9789,2100.0
2009-01-29 13:10:00,17.59,17.61,17.59,17.61,3300.0,16.95,16.9693,16.95,16.9693,3300.0
2009-01-29 13:15:00,17.59,17.59,17.59,17.59,2700.0,16.95,16.95,16.95,16.95,2700.0
2009-01-29 13:20:00,17.59,17.59,17.57,17.57,13800.0,16.95,16.95,16.9307,16.9307,13800.0
2009-01-29 13:25:00,17.62,17.62,17.62,17.62,12900.0,16.9789,16.9789,16.9789,16.9789,12900.0
2009-01-29 13:30:00,17.59,17.59,17.57,17.57,21000.0,16.95,16.95,16.9307,16.9307,21000.0
2009-01-29 13:35:00,17.55,17.55,17.55,17.55,1800.0,16.9115,16.9115,16.9115,16.9115,1800.0
2009-01-29 13:40:00,17.6,17.61,17.6,17.6,1500.0,16.9597,16.9693,16.9597,16.9597,1500.0
2009-01-29 13:45:00,17.58,17.58,17.58,17.58,300.0,16.9404,16.9404,16.9404,16.9404,300.0
2009-01-29 13:50:00,17.53,17.53,17.53,17.53,1500.0,16.8922,16.8922,16.8922,16.8922,1500.0
2009-01-29 13:55:00,17.53,17.53,17.53,17.53,0.0,16.8922,16.8922,16.8922,16.8922,0.0
2009-01-29 14:00:00,17.59,17.59,17.59,17.59,300.0,16.95,16.95,16.95,16.95,300.0
2009-01-29 14:05:00,17.61,17.62,17.61,17.61,4800.0,16.9693,16.9789,16.9693,16.9693,4800.0
2009-01-29 14:10:00,17.61,17.61,17.61,17.61,0.0,16.9693,16.9693,16.9693,16.9693,0.0
2009-01-29 14:15:00,17.61,17.61,17.61,17.61,0.0,16.9693,16.9693,16.9693,16.9693,0.0
2009-01-29 14:20:00,17.67,17.68,17.67,17.68,2700.0,17.0271,17.0367,17.0271,17.0367,2700.0
2009-01-29 14:25:00,17.67,17.67,17.67,17.67,600.0,17.0271,17.0271,17.0271,17.0271,600.0
2009-01-29 14:30:00,17.68,17.71,17.68,17.71,3600.0,17.0367,17.0657,17.0367,17.0657,3600.0
2009-01-29 14:35:00,17.68,17.69,17.68,17.69,17700.0,17.0367,17.0464,17.0367,17.0464,17700.0
2009-01-29 14:40:00,17.69,17.71,17.69,17.7,7500.0,17.0464,17.0657,17.0464,17.056,7500.0
2009-01-29 14:45:00,17.7,17.7,17.67,17.69,1800.0,17.056,17.056,17.0271,17.0464,1800.0
2009-01-29 14:50:00,17.69,17.69,17.69,17.69,0.0,17.0464,17.0464,17.0464,17.0464,0.0
2009-01-29 14:55:00,17.67,17.67,17.65,17.65,4500.0,17.0271,17.0271,17.0078,17.0078,4500.0
2009-01-29 15:00:00,17.7,17.72,17.7,17.72,6300.0,17.056,17.0753,17.056,17.0753,6300.0
2009-01-29 15:05:00,17.7,17.72,17.7,17.71,3000.0,17.056,17.0753,17.056,17.0657,3000.0
2009-01-29 15:10:00,17.7,17.73,17.69,17.73,3600.0,17.056,17.0849,17.0464,17.0849,3600.0
2009-01-29 15:15:00,17.71,17.72,17.71,17.72,600.0,17.0657,17.0753,17.0657,17.0753,600.0
2009-01-29 15:20:00,17.72,17.72,17.72,17.72,0.0,17.0753,17.0753,17.0753,17.0753,0.0
2009-01-29 15:25:00,17.65,17.65,17.64,17.64,3300.0,17.0078,17.0078,16.9982,16.9982,3300.0
2009-01-29 15:30:00,17.63,17.63,17.59,17.59,3000.0,16.9886,16.9886,16.95,16.95,3000.0
2009-01-29 15:35:00,17.59,17.6,17.56,17.58,5400.0,16.95,16.9597,16.9211,16.9404,5400.0
2009-01-29 15:40:00,17.59,17.61,17.58,17.61,6300.0,16.95,16.9693,16.9404,16.9693,6300.0
2009-01-29 15:45:00,17.59,17.61,17.58,17.58,8400.0,16.95,16.9693,16.9404,16.9404,8400.0
2009-01-29 15:50:00,17.58,17.6,17.58,17.6,900.0,16.9404,16.9597,16.9404,16.9597,900.0
2009-01-29 15:55:00,17.59,17.61,17.58,17.61,7800.0,16.95,16.9693,16.9404,16.9693,7800.0
2009-01-29 16:00:00,17.61,17.61,17.61,17.61,3000.0,16.9693,16.9693,16.9693,16.9693,3000.0
2009-01-29 16:05:00,17.61,17.61,17.61,17.61,0.0,16.9693,16.9693,16.9693,16.9693,0.0
2009-01-29 16:10:00,17.61,17.61,17.61,17.61,0.0,16.9693,16.9693,16.9693,16.9693,0.0
2009-01-30 09:30:00,17.82,17.82,17.69,17.69,34500.0,17.1716,17.1716,17.0464,17.0464,34500.0
2009-01-30 09:35:00,17.71,17.74,17.71,17.72,1200.0,17.0657,17.0946,17.0657,17.0753,1200.0
2009-01-30 09:40:00,17.72,17.72,17.67,17.69,5100.0,17.0753,17.0753,17.0271,17.0464,5100.0
2009-01-30 09:45:00,17.68,17.7,17.68,17.7,2400.0,17.0367,17.056,17.0367,17.056,2400.0
2009-01-30 09:50:00,17.72,17.72,17.7,17.72,41700.0,17.0753,17.0753,17.056,17.0753,41700.0
2009-01-30 09:55:00,17.71,17.71,17.65,17.65,1800.0,17.0657,17.0657,17.0078,17.0078,1800.0
2009-01-30 10:00:00,17.63,17.63,17.63,17.63,2100.0,16.9886,16.9886,16.9886,16.9886,2100.0
2009-01-30 10:05:00,17.7,17.75,17.7,17.75,2100.0,17.056,17.1042,17.056,17.1042,2100.0
2009-01-30 10:10:00,17.73,17.73,17.68,17.68,8400.0,17.0849,17.0849,17.0367,17.0367,8400.0
2009-01-30 10:15:00,17.67,17.67,17.64,17.64,6900.0,17.0271,17.0271,16.9982,16.9982,6900.0
2009-01-30 10:20:00,17.66,17.67,17.66,17.67,2700.0,17.0175,17.0271,17.0175,17.0271,2700.0
2009-01-30 10:25:00,17.63,17.63,17.61,17.63,1800.0,16.9886,16.9886,16.9693,16.9886,1800.0
2009-01-30 10:30:00,17.58,17.58,17.56,17.56,7500.0,16.9404,16.9404,16.9211,16.9211,7500.0
2009-01-30 10:35:00,17.56,17.56,17.56,17.56,0.0,16.9211,16.9211,16.9211,16.9211,0.0
2009-01-30 10:40:00,17.56,17.56,17.56,17.56,2100.0,16.9211,16.9211,16.9211,16.9211,2100.0
2009-01-30 10:45:00,17.57,17.58,17.57,17.58,1500.0,16.9307,16.9404,16.9307,16.9404,1500.0
2009-01-30 10:50:00,17.57,17.6,17.57,17.6,8100.0,16.9307,16.9597,16.9307,16.9597,8100.0
2009-01-30 10:55:00,17.61,17.61,17.61,17.61,1200.0,16.9693,16.9693,16.9693,16.9693,1200.0
2009-01-30 11:00:00,17.61,17.61,17.61,17.61,0.0,16.9693,16.9693,16.9693,16.9693,0.0
2009-01-30 11:05:00,17.61,17.61,17.61,17.61,0.0,16.9693,16.9693,16.9693,16.9693,0.0
2009-01-30 11:10:00,17.6,17.6,17.57,17.58,4800.0,16.9597,16.9597,16.9307,16.9404,4800.0
2009-01-30 11:15:00,17.58,17.58,17.58,17.58,0.0,16.9404,16.9404,16.9404,16.9404,0.0
2009-01-30 11:20:00,17.58,17.58,17.58,17.58,0.0,16.9404,16.9404,16.9404,16.9404,0.0
2009-01-30 11:25:00,17.53,17.55,17.53,17.55,900.0,16.8922,16.9115,16.8922,16.9115,900.0
2009-01-30 11:30:00,17.56,17.56,17.54,17.54,3300.0,16.9211,16.9211,16.9018,16.9018,3300.0
2009-01-30 11:35:00,17.56,17.56,17.56,17.56,3000.0,16.9211,16.9211,16.9211,16.9211,3000.0
2009-01-30 11:40:00,17.57,17.57,17.57,17.57,1800.0,16.9307,16.9307,16.9307,16.9307,1800.0
2009-01-30 11:45:00,17.57,17.57,17.57,17.57,0.0,16.9307,16.9307,16.9307,16.9307,0.0
2009-01-30 11:50:00,17.6,17.6,17.6,17.6,3000.0,16.9597,16.9597,16.9597,16.9597,3000.0
2009-01-30 11:55:00,17.59,17.59,17.59,17.59,1500.0,16.95,16.95,16.95,16.95,1500.0
2009-01-30 12:00:00,17.59,17.59,17.57,17.58,20700.0,16.95,16.95,16.9307,16.9404,20700.0
2009-01-30 12:05:00,17.57,17.59,17.57,17.59,2700.0,16.9307,16.95,16.9307,16.95,2700.0
2009-01-30 12:10:00,17.65,17.65,17.65,17.65,300.0,17.0078,17.0078,17.0078,17.0078,300.0
2009-01-30 12:15:00,17.65,17.65,17.65,17.65,300.0,17.0078,17.0078,17.0078,17.0078,300.0
2009-01-30 12:20:00,17.68,17.71,17.68,17.71,9300.0,17.0367,17.0657,17.0367,17.0657,9300.0
2009-01-30 12:25:00,17.71,17.74,17.71,17.73,16500.0,17.0657,17.0946,17.0657,17.0849,16500.0
2009-01-30 12:30:00,17.73,17.73,17.73,17.73,0.0,17.0849,17.0849,17.0849,17.0849,0.0
2009-01-30 12:35:00,17.74,17.74,17.74,17.74,4800.0,17.0946,17.0946,17.0946,17.0946,4800.0
2009-01-30 12:40:00,17.75,17.76,17.75,17.76,600.0,17.1042,17.1138,17.1042,17.1138,600.0
2009-01-30 12:45:00,17.76,17.77,17.76,17.77,18300.0,17.1138,17.1235,17.1138,17.1235,18300.0
2009-01-30 12:50:00,17.77,17.78,17.77,17.78,8100.0,17.1235,17.1331,17.1235,17.1331,8100.0
2009-01-30 12:55:00,17.76,17.78,17.76,17.78,2100.0,17.1138,17.1331,17.1138,17.1331,2100.0
2009-01-30 13:00:00,17.77,17.79,17.77,17.79,18000.0,17.1235,17.1427,17.1235,17.1427,18000.0
2009-01-30 13:05:00,17.82,17.83,17.82,17.83,8400.0,17.1716,17.1813,17.1716,17.1813,8400.0
2009-01-30 13:10:00,17.84,17.85,17.84,17.85,5100.0,17.1909,17.2006,17.1909,17.2006,5100.0
2009-01-30 13:15:00,17.84,17.84,17.83,17.83,5400.0,17.1909,17.1909,17.1813,17.1813,5400.0
2009-01-30 13:20:00,17.83,17.83,17.83,17.83,300.0,17.1813,17.1813,17.1813,17.1813,300.0
2009-01-30 13:25:00,17.78,17.78,17.73,17.73,5400.0,17.1331,17.1331,17.0849,17.0849,5400.0
2009-01-30 13:30:00,17.74,17.74,17.69,17.72,1800.0,17.0946,17.0946,17.0464,17.0753,1800.0
2009-01-30 13:35:00,17.71,17.71,17.66,17.66,15900.0,17.0657,17.0657,17.0175,17.0175,15900.0
2009-01-30 13:40:00,17.65,17.65,17.6,17.6,900.0,17.0078,17.0078,16.9597,16.9597,900.0
2009-01-30 13:45:00,17.65,17.69,17.64,17.69,1500.0,17.0078,17.0464,16.9982,17.0464,1500.0
2009-01-30 13:50:00,17.69,17.71,17.69,17.71,600.0,17.0464,17.0657,17.0464,17.0657,600.0
2009-01-30 13:55:00,17.7,17.73,17.7,17.73,600.0,17.056,17.0849,17.056,17.0849,600.0
2009-01-30 14:00:00,17.71,17.71,17.71,17.71,900.0,17.0657,17.0657,17.0657,17.0657,900.0
2009-01-30 14:05:00,17.71,17.71,17.68,17.68,600.0,17.0657,17.0657,17.0367,17.0367,600.0
2009-01-30 14:10:00,17.69,17.69,17.69,17.69,300.0,17.0464,17.0464,17.0464,17.0464,300.0
2009-01-30 14:15:00,17.7,17.71,17.7,17.7,1500.0,17.056,17.0657,17.056,17.056,1500.0
2009-01-30 14:20:00,17.69,17.69,17.69,17.69,2400.0,17.0464,17.0464,17.0464,17.0464,2400.0
2009-01-30 14:25:00,17.7,17.7,17.7,17.7,300.0,17.056,17.056,17.056,17.056,300.0
2009-01-30 14:30:00,17.74,17.74,17.74,17.74,300.0,17.0946,17.0946,17.0946,17.0946,300.0
2009-01-30 14:35:00,17.73,17.73,17.72,17.72,1200.0,17.0849,17.0849,17.0753,17.0753,1200.0
2009-01-30 14:40:00,17.72,17.72,17.68,17.71,3300.0,17.0753,17.0753,17.0367,17.0657,3300.0
2009-01-30 14:45:00,17.71,17.71,17.71,17.71,0.0,17.0657,17.0657,17.0657,17.0657,0.0
2009-01-30 14:50:00,17.67,17.67,17.65,17.65,1500.0,17.0271,17.0271,17.0078,17.0078,1500.0
2009-01-30 14:55:00,17.65,17.69,17.65,17.69,11100.0,17.0078,17.0464,17.0078,17.0464,11100.0
2009-01-30 15:00:00,17.69,17.73,17.68,17.68,8400.0,17.0464,17.0849,17.0367,17.0367,8400.0
2009-01-30 15:05:00,17.66,17.69,17.66,17.68,1800.0,17.0175,17.0464,17.0175,17.0367,1800.0
2009-01-30 15:10:00,17.68,17.73,17.68,17.71,4500.0,17.0367,17.0849,17.0367,17.0657,4500.0
2009-01-30 15:15:00,17.72,17.72,17.67,17.67,3900.0,17.0753,17.0753,17.0271,17.0271,3900.0
2009-01-30 15:20:00,17.65,17.66,17.63,17.64,3000.0,17.0078,17.0175,16.9886,16.9982,3000.0
2009-01-30 15:25:00,17.64,17.69,17.64,17.65,1800.0,16.9982,17.0464,16.9982,17.0078,1800.0
2009-01-30 15:30:00,17.64,17.64,17.58,17.6,16800.0,16.9982,16.9982,16.9404,16.9597,16800.0
2009-01-30 15:35:00,17.61,17.62,17.57,17.58,18600.0,16.9693,16.9789,16.9307,16.9404,18600.0
2009-01-30 15:40:00,17.58,17.65,17.58,17.61,21000.0,16.9404,17.0078,16.9404,16.9693,21000.0
2009-01-30 15:45:00,17.6,17.64,17.58,17.59,14100.0,16.9597,16.9982,16.9404,16.95,14100.0
2009-01-30 15:50:00,17.6,17.61,17.6,17.6,9600.0,16.9597,16.9693,16.9597,16.9597,9600.0
2009-01-30 15:55:00,17.59,17.6,17.56,17.59,31500.0,16.95,16.9597,16.9211,16.95,31500.0
2009-01-30 16:00:00,17.59,17.59,17.59,17.59,1500.0,16.95,16.95,16.95,16.95,1500.0
2009-01-30 16:05:00,17.59,17.59,17.59,17.59,0.0,16.95,16.95,16.95,16.95,0.0
2009-01-30 16:10:00,17.59,17.59,17.59,17.59,0.0,16.95,16.95,16.95,16.95,0.0
2009-02-02 09:30:00,17.55,17.55,17.47,17.49,16800.0,16.9115,16.9115,16.8344,16.8537,16800.0
2009-02-02 09:35:00,17.51,17.55,17.5,17.55,25200.0,16.8729,16.9115,16.8633,16.9115,25200.0
2009-02-02 09:40:00,17.52,17.52,17.49,17.51,6900.0,16.8826,16.8826,16.8537,16.8729,6900.0
2009-02-02 09:45:00,17.53,17.53,17.53,17.53,3900.0,16.8922,16.8922,16.8922,16.8922,3900.0
2009-02-02 09:50:00,17.54,17.56,17.5,17.5,10800.0,16.9018,16.9211,16.8633,16.8633,10800.0
2009-02-02 09:55:00,17.46,17.52,17.46,17.52,77400.0,16.8247,16.8826,16.8247,16.8826,77400.0
2009-02-02 10:00:00,17.51,17.55,17.51,17.51,36300.0,16.8729,16.9115,16.8729,16.8729,36300.0
2009-02-02 10:05:00,17.53,17.59,17.53,17.59,35700.0,16.8922,16.95,16.8922,16.95,35700.0
2009-02-02 10:10:00,17.58,17.61,17.57,17.61,54300.0,16.9404,16.9693,16.9307,16.9693,54300.0
2009-02-02 10:15:00,17.62,17.68,17.62,17.68,51300.0,16.9789,17.0367,16.9789,17.0367,51300.0
2009-02-02 10:20:00,17.66,17.67,17.62,17.64,44700.0,17.0175,17.0271,16.9789,16.9982,44700.0
2009-02-02 10:25:00,17.64,17.65,17.62,17.65,7800.0,16.9982,17.0078,16.9789,17.0078,7800.0
2009-02-02 10:30:00,17.62,17.62,17.58,17.58,15000.0,16.9789,16.9789,16.9404,16.9404,15000.0
2009-02-02 10:35:00,17.59,17.64,17.59,17.62,1800.0,16.95,16.9982,16.95,16.9789,1800.0
2009-02-02 10:40:00,17.61,17.61,17.6,17.6,2400.0,16.9693,16.9693,16.9597,16.9597,2400.0
2009-02-02 10:45:00,17.59,17.6,17.59,17.6,50100.0,16.95,16.9597,16.95,16.9597,50100.0
2009-02-02 10:50:00,17.62,17.63,17.62,17.63,5700.0,16.9789,16.9886,16.9789,16.9886,5700.0
2009-02-02 10:55:00,17.65,17.66,17.65,17.66,34500.0,17.0078,17.0175,17.0078,17.0175,34500.0
2009-02-02 11:00:00,17.65,17.65,17.62,17.63,7200.0,17.0078,17.0078,16.9789,16.9886,7200.0
2009-02-02 11:05:00,17.63,17.64,17.62,17.62,11700.0,16.9886,16.9982,16.9789,16.9789,11700.0
2009-02-02 11:10:00,17.65,17.65,17.64,17.64,12000.0,17.0078,17.0078,16.9982,16.9982,12000.0
2009-02-02 11:15:00,17.66,17.66,17.66,17.66,5400.0,17.0175,17.0175,17.0175,17.0175,5400.0
2009-02-02 11:20:00,17.62,17.65,17.62,17.64,27300.0,16.9789,17.0078,16.9789,16.9982,27300.0
2009-02-02 11:25:00,17.64,17.64,17.64,17.64,900.0,16.9982,16.9982,16.9982,16.9982,900.0
2009-02-02 11:30:00,17.66,17.68,17.64,17.68,17700.0,17.0175,17.0367,16.9982,17.0367,17700.0
2009-02-02 11:35:00,17.68,17.68,17.66,17.66,31800.0,17.0367,17.0367,17.0175,17.0175,31800.0
2009-02-02 11:40:00,17.66,17.66,17.62,17.64,5400.0,17.0175,17.0175,16.9789,16.9982,5400.0
2009-02-02 11:45:00,17.66,17.67,17.66,17.67,8700.0,17.0175,17.0271,17.0175,17.0271,8700.0
2009-02-02 11:50:00,17.67,17.67,17.65,17.66,20400.0,17.0271,17.0271,17.0078,17.0175,20400.0
2009-02-02 11:55:00,17.65,17.65,17.63,17.63,18300.0,17.0078,17.0078,16.9886,16.9886,18300.0
2009-02-02 12:00:00,17.65,17.68,17.65,17.67,20700.0,17.0078,17.0367,17.0078,17.0271,20700.0
2009-02-02 12:05:00,17.65,17.65,17.63,17.64,37200.0,17.0078,17.0078,16.9886,16.9982,37200.0
2009-02-02 12:10:00,17.64,17.64,17.64,17.64,600.0,16.9982,16.9982,16.9982,16.9982,600.0
2009-02-02 12:15:00,17.65,17.68,17.65,17.68,15600.0,17.0078,17.0367,17.0078,17.0367,15600.0
2009-02-02 12:20:00,17.68,17.68,17.68,17.68,2100.0,17.0367,17.0367,17.0367,17.0367,2100.0
2009-02-02 12:25:00,17.69,17.69,17.69,17.69,1800.0,17.0464,17.0464,17.0464,17.0464,1800.0
2009-02-02 12:30:00,17.7,17.7,17.69,17.69,7500.0,17.056,17.056,17.0464,17.0464,7500.0
2009-02-02 12:35:00,17.7,17.71,17.7,17.71,3300.0,17.056,17.0657,17.056,17.0657,3300.0
2009-02-02 12:40:00,17.73,17.73,17.71,17.71,2700.0,17.0849,17.0849,17.0657,17.0657,2700.0
2009-02-02 12:45:00,17.73,17.73,17.73,17.73,6900.0,17.0849,17.0849,17.0849,17.0849,6900.0
2009-02-02 12:50:00,17.7,17.71,17.7,17.71,4800.0,17.056,17.0657,17.056,17.0657,4800.0
2009-02-02 12:55:00,17.7,17.72,17.7,17.72,8700.0,17.056,17.0753,17.056,17.0753,8700.0
2009-02-02 13:00:00,17.71,17.71,17.69,17.7,10800.0,17.0657,17.0657,17.0464,17.056,10800.0
2009-02-02 13:05:00,17.7,17.7,17.69,17.69,24300.0,17.056,17.056,17.0464,17.0464,24300.0
2009-02-02 13:10:00,17.66,17.66,17.65,17.66,33600.0,17.0175,17.0175,17.0078,17.0175,33600.0
2009-02-02 13:15:00,17.66,17.68,17.66,17.68,28500.0,17.0175,17.0367,17.0175,17.0367,28500.0
2009-02-02 13:20:00,17.71,17.71,17.67,17.67,7500.0,17.0657,17.0657,17.0271,17.0271,7500.0
2009-02-02 13:25:00,17.67,17.67,17.67,17.67,0.0,17.0271,17.0271,17.0271,17.0271,0.0
2009-02-02 13:30:00,17.65,17.66,17.63,17.66,18900.0,17.0078,17.0175,16.9886,17.0175,18900.0
2009-02-02 13:35:00,17.67,17.68,17.67,17.68,14100.0,17.0271,17.0367,17.0271,17.0367,14100.0
2009-02-02 13:40:00,17.67,17.68,17.67,17.68,1800.0,17.0271,17.0367,17.0271,17.0367,1800.0
2009-02-02 13:45:00,17.69,17.7,17.68,17.68,42300.0,17.0464,17.056,17.0367,17.0367,42300.0
2009-02-02 13:50:00,17.67,17.68,17.66,17.66,24600.0,17.0271,17.0367,17.0175,17.0175,24600.0
2009-02-02 13:55:00,17.63,17.63,17.63,17.63,1500.0,16.9886,16.9886,16.9886,16.9886,1500.0
2009-02-02 14:00:00,17.64,17.64,17.64,17.64,6000.0,16.9982,16.9982,16.9982,16.9982,6000.0
2009-02-02 14:05:00,17.66,17.68,17.66,17.67,7200.0,17.0175,17.0367,17.0175,17.0271,7200.0
2009-02-02 14:10:00,17.64,17.64,17.64,17.64,2700.0,16.9982,16.9982,16.9982,16.9982,2700.0
2009-02-02 14:15:00,17.68,17.68,17.68,17.68,2700.0,17.0367,17.0367,17.0367,17.0367,2700.0
2009-02-02 14:20:00,17.68,17.68,17.68,17.68,2700.0,17.0367,17.0367,17.0367,17.0367,2700.0
2009-02-02 14:25:00,17.61,17.65,17.61,17.65,900.0,16.9693,17.0078,16.9693,17.0078,900.0
2009-02-02 14:30:00,17.62,17.62,17.62,17.62,600.0,16.9789,16.9789,16.9789,16.9789,600.0
2009-02-02 14:35:00,17.62,17.62,17.62,17.62,1500.0,16.9789,16.9789,16.9789,16.9789,1500.0
2009-02-02 14:40:00,17.62,17.62,17.62,17.62,300.0,16.9789,16.9789,16.9789,16.9789,300.0
2009-02-02 14:45:00,17.62,17.62,17.62,17.62,1800.0,16.9789,16.9789,16.9789,16.9789,1800.0
2009-02-02 14:50:00,17.65,17.65,17.65,17.65,2700.0,17.0078,17.0078,17.0078,17.0078,2700.0
2009-02-02 14:55:00,17.66,17.66,17.65,17.65,1200.0,17.0175,17.0175,17.0078,17.0078,1200.0
2009-02-02 15:00:00,17.65,17.66,17.63,17.66,20100.0,17.0078,17.0175,16.9886,17.0175,20100.0
2009-02-02 15:05:00,17.67,17.67,17.67,17.67,1200.0,17.0271,17.0271,17.0271,17.0271,1200.0
2009-02-02 15:10:00,17.69,17.7,17.67,17.7,12600.0,17.0464,17.056,17.0271,17.056,12600.0
2009-02-02 15:15:00,17.7,17.72,17.7,17.72,1500.0,17.056,17.0753,17.056,17.0753,1500.0
2009-02-02 15:20:00,17.71,17.74,17.71,17.72,1800.0,17.0657,17.0946,17.0657,17.0753,1800.0
2009-02-02 15:25:00,17.73,17.77,17.73,17.77,2400.0,17.0849,17.1235,17.0849,17.1235,2400.0
2009-02-02 15:30:00,17.79,17.79,17.79,17.79,12300.0,17.1427,17.1427,17.1427,17.1427,12300.0
2009-02-02 15:35:00,17.79,17.79,17.75,17.77,6600.0,17.1427,17.1427,17.1042,17.1235,6600.0
2009-02-02 15:40:00,17.76,17.79,17.72,17.72,2700.0,17.1138,17.1427,17.0753,17.0753,2700.0
2009-02-02 15:45:00,17.72,17.72,17.71,17.71,1500.0,17.0753,17.0753,17.0657,17.0657,1500.0
2009-02-02 15:50:00,17.73,17.75,17.73,17.75,13800.0,17.0849,17.1042,17.0849,17.1042,13800.0
2009-02-02 15:55:00,17.74,17.74,17.7,17.71,17400.0,17.0946,17.0946,17.056,17.0657,17400.0
2009-02-02 16:00:00,17.68,17.68,17.68,17.68,600.0,17.0367,17.0367,17.0367,17.0367,600.0
2009-02-02 16:05:00,17.68,17.68,17.68,17.68,0.0,17.0367,17.0367,17.0367,17.0367,0.0
2009-02-02 16:10:00,17.68,17.68,17.68,17.68,0.0,17.0367,17.0367,17.0367,17.0367,0.0
2009-02-03 09:30:00,17.97,18.02,17.97,17.98,48900.0,17.3162,17.3644,17.3162,17.3258,48900.0
2009-02-03 09:35:00,17.97,17.99,17.87,17.91,28800.0,17.3162,17.3355,17.2198,17.2584,28800.0
2009-02-03 09:40:00,17.9,17.97,17.89,17.95,30600.0,17.2487,17.3162,17.2391,17.2969,30600.0
2009-02-03 09:45:00,17.91,17.93,17.87,17.88,21600.0,17.2584,17.2776,17.2198,17.2295,21600.0
2009-02-03 09:50:00,17.88,17.88,17.8,17.8,8700.0,17.2295,17.2295,17.1524,17.1524,8700.0
2009-02-03 09:55:00,17.81,17.84,17.81,17.84,3000.0,17.162,17.1909,17.162,17.1909,3000.0
2009-02-03 10:00:00,17.85,17.9,17.82,17.83,18600.0,17.2006,17.2487,17.1716,17.1813,18600.0
2009-02-03 10:05:00,17.86,17.93,17.86,17.9,19500.0,17.2102,17.2776,17.2102,17.2487,19500.0
2009-02-03 10:10:00,17.89,17.92,17.87,17.9,18000.0,17.2391,17.268,17.2198,17.2487,18000.0
2009-02-03 10:15:00,17.9,17.92,17.84,17.85,21600.0,17.2487,17.268,17.1909,17.2006,21600.0
2009-02-03 10:20:00,17.86,17.86,17.82,17.85,10200.0,17.2102,17.2102,17.1716,17.2006,10200.0
2009-02-03 10:25:00,17.85,17.95,17.85,17.93,14100.0,17.2006,17.2969,17.2006,17.2776,14100.0
2009-02-03 10:30:00,17.89,17.93,17.89,17.92,12900.0,17.2391,17.2776,17.2391,17.268,12900.0
2009-02-03 10:35:00,17.93,17.96,17.91,17.92,20100.0,17.2776,17.3066,17.2584,17.268,20100.0
2009-02-03 10:40:00,17.93,17.96,17.93,17.96,12000.0,17.2776,17.3066,17.2776,17.3066,12000.0
2009-02-03 10:45:00,17.97,17.98,17.97,17.97,6600.0,17.3162,17.3258,17.3162,17.3162,6600.0
2009-02-03 10:50:00,17.97,17.97,17.92,17.93,6000.0,17.3162,17.3162,17.268,17.2776,6000.0
2009-02-03 10:55:00,17.92,17.93,17.9,17.92,26400.0,17.268,17.2776,17.2487,17.268,26400.0
2009-02-03 11:00:00,17.92,17.95,17.91,17.95,4500.0,17.268,17.2969,17.2584,17.2969,4500.0
2009-02-03 11:05:00,17.95,18.0,17.95,17.98,12900.0,17.2969,17.3451,17.2969,17.3258,12900.0
2009-02-03 11:10:00,17.98,18.01,17.98,17.99,94500.0,17.3258,17.3547,17.3258,17.3355,94500.0
2009-02-03 11:15:00,18.0,18.01,17.97,17.98,57600.0,17.3451,17.3547,17.3162,17.3258,57600.0
2009-02-03 11:20:00,17.99,18.01,17.96,18.0,12600.0,17.3355,17.3547,17.3066,17.3451,12600.0
2009-02-03 11:25:00,18.0,18.0,17.97,17.98,14400.0,17.3451,17.3451,17.3162,17.3258,14400.0
2009-02-03 11:30:00,17.97,17.97,17.94,17.94,18900.0,17.3162,17.3162,17.2873,17.2873,18900.0
2009-02-03 11:35:00,17.94,17.95,17.93,17.93,7500.0,17.2873,17.2969,17.2776,17.2776,7500.0
2009-02-03 11:40:00,17.94,17.94,17.92,17.92,6300.0,17.2873,17.2873,17.268,17.268,6300.0
2009-02-03 11:45:00,17.94,17.95,17.94,17.95,1800.0,17.2873,17.2969,17.2873,17.2969,1800.0
2009-02-03 11:50:00,17.95,17.97,17.95,17.97,6300.0,17.2969,17.3162,17.2969,17.3162,6300.0
2009-02-03 11:55:00,17.97,17.97,17.93,17.95,2700.0,17.3162,17.3162,17.2776,17.2969,2700.0
2009-02-03 12:00:00,17.96,17.97,17.95,17.95,2700.0,17.3066,17.3162,17.2969,17.2969,2700.0
2009-02-03 12:05:00,17.98,17.99,17.97,17.99,3600.0,17.3258,17.3355,17.3162,17.3355,3600.0
2009-02-03 12:10:00,17.97,17.98,17.96,17.98,11100.0,17.3162,17.3258,17.3066,17.3258,11100.0
2009-02-03 12:15:00,17.99,18.01,17.99,18.0,11100.0,17.3355,17.3547,17.3355,17.3451,11100.0
2009-02-03 12:20:00,17.98,17.98,17.98,17.98,2100.0,17.3258,17.3258,17.3258,17.3258,2100.0
2009-02-03 12:25:00,17.99,17.99,17.99,17.99,2100.0,17.3355,17.3355,17.3355,17.3355,2100.0
2009-02-03 12:30:00,17.98,18.0,17.98,18.0,600.0,17.3258,17.3451,17.3258,17.3451,600.0
2009-02-03 12:35:00,17.99,17.99,17.97,17.99,13500.0,17.3355,17.3355,17.3162,17.3355,13500.0
2009-02-03 12:40:00,17.99,18.01,17.99,18.01,3600.0,17.3355,17.3547,17.3355,17.3547,3600.0
2009-02-03 12:45:00,18.01,18.01,18.0,18.0,1200.0,17.3547,17.3547,17.3451,17.3451,1200.0
2009-02-03 12:50:00,17.99,18.01,17.99,18.0,2700.0,17.3355,17.3547,17.3355,17.3451,2700.0
2009-02-03 12:55:00,17.99,17.99,17.99,17.99,600.0,17.3355,17.3355,17.3355,17.3355,600.0
2009-02-03 13:00:00,17.97,17.99,17.97,17.99,7500.0,17.3162,17.3355,17.3162,17.3355,7500.0
2009-02-03 13:05:00,18.0,18.03,18.0,18.03,9300.0,17.3451,17.374,17.3451,17.374,9300.0
2009-02-03 13:10:00,18.02,18.05,18.02,18.05,2400.0,17.3644,17.3933,17.3644,17.3933,2400.0
2009-02-03 13:15:00,18.05,18.06,18.05,18.05,2400.0,17.3933,17.4029,17.3933,17.3933,2400.0
2009-02-03 13:20:00,18.03,18.03,18.03,18.03,2700.0,17.374,17.374,17.374,17.374,2700.0
2009-02-03 13:25:00,18.04,18.04,18.0,18.0,7200.0,17.3836,17.3836,17.3451,17.3451,7200.0
2009-02-03 13:30:00,18.0,18.03,18.0,18.03,1200.0,17.3451,17.374,17.3451,17.374,1200.0
2009-02-03 13:35:00,18.03,18.07,18.03,18.05,13800.0,17.374,17.4126,17.374,17.3933,13800.0
2009-02-03 13:40:00,18.05,18.06,18.05,18.05,14100.0,17.3933,17.4029,17.3933,17.3933,14100.0
2009-02-03 13:45:00,18.05,18.06,18.04,18.04,27300.0,17.3933,17.4029,17.3836,17.3836,27300.0
2009-02-03 13:50:00,18.04,18.04,18.01,18.02,114300.0,17.3836,17.3836,17.3547,17.3644,114300.0
2009-02-03 13:55:00,18.04,18.09,18.04,18.08,6900.0,17.3836,17.4318,17.3836,17.4222,6900.0
2009-02-03 14:00:00,18.08,18.09,18.07,18.07,8700.0,17.4222,17.4318,17.4126,17.4126,8700.0
2009-02-03 14:05:00,18.07,18.14,18.07,18.13,25200.0,17.4126,17.48,17.4126,17.4704,25200.0
2009-02-03 14:10:00,18.14,18.16,18.14,18.14,23100.0,17.48,17.4993,17.48,17.48,23100.0
2009-02-03 14:15:00,18.13,18.17,18.13,18.15,9000.0,17.4704,17.5089,17.4704,17.4896,9000.0
2009-02-03 14:20:00,18.14,18.16,18.14,18.15,4200.0,17.48,17.4993,17.48,17.4896,4200.0
2009-02-03 14:25:00,18.16,18.18,18.13,18.14,13800.0,17.4993,17.5186,17.4704,17.48,13800.0
2009-02-03 14:30:00,18.15,18.17,18.14,18.17,10200.0,17.4896,17.5089,17.48,17.5089,10200.0
2009-02-03 14:35:00,18.19,18.19,18.17,18.19,15300.0,17.5282,17.5282,17.5089,17.5282,15300.0
2009-02-03 14:40:00,18.17,18.22,18.17,18.21,42000.0,17.5089,17.5571,17.5089,17.5475,42000.0
2009-02-03 14:45:00,18.2,18.2,18.18,18.18,35700.0,17.5378,17.5378,17.5186,17.5186,35700.0
2009-02-03 14:50:00,18.18,18.18,18.16,18.16,4800.0,17.5186,17.5186,17.4993,17.4993,4800.0
2009-02-03 14:55:00,18.17,18.17,18.14,18.17,9000.0,17.5089,17.5089,17.48,17.5089,9000.0
2009-02-03 15:00:00,18.16,18.18,18.14,18.14,12900.0,17.4993,17.5186,17.48,17.48,12900.0
2009-02-03 15:05:00,18.15,18.23,18.15,18.22,12900.0,17.4896,17.5667,17.4896,17.5571,12900.0
2009-02-03 15:10:00,18.25,18.25,18.23,18.23,3300.0,17.586,17.586,17.5667,17.5667,3300.0
2009-02-03 15:15:00,18.25,18.28,18.25,18.26,34500.0,17.586,17.6149,17.586,17.5956,34500.0
2009-02-03 15:20:00,18.26,18.31,18.26,18.31,63900.0,17.5956,17.6438,17.5956,17.6438,63900.0
2009-02-03 15:25:00,18.31,18.32,18.29,18.31,30600.0,17.6438,17.6535,17.6245,17.6438,30600.0
2009-02-03 15:30:00,18.32,18.33,18.29,18.29,13500.0,17.6535,17.6631,17.6245,17.6245,13500.0
2009-02-03 15:35:00,18.27,18.28,18.26,18.28,17100.0,17.6053,17.6149,17.5956,17.6149,17100.0
2009-02-03 15:40:00,18.27,18.27,18.22,18.22,27000.0,17.6053,17.6053,17.5571,17.5571,27000.0
2009-02-03 15:45:00,18.21,18.26,18.2,18.25,53700.0,17.5475,17.5956,17.5378,17.586,53700.0
2009-02-03 15:50:00,18.26,18.3,18.26,18.28,96600.0,17.5956,17.6342,17.5956,17.6149,96600.0
2009-02-03 15:55:00,18.3,18.32,18.26,18.28,31500.0,17.6342,17.6535,17.5956,17.6149,31500.0
2009-02-03 16:00:00,18.28,18.28,18.28,18.28,5100.0,17.6149,17.6149,17.6149,17.6149,5100.0
2009-02-03 16:05:00,18.28,18.28,18.28,18.28,0.0,17.6149,17.6149,17.6149,17.6149,0.0
2009-02-03 16:10:00,18.17,18.17,18.14,18.14,1800.0,17.5089,17.5089,17.48,17.48,1800.0
2009-02-04 09:30:00,18.36,18.36,18.2,18.2,70200.0,17.692,17.692,17.5378,17.5378,70200.0
2009-02-04 09:35:00,18.2,18.29,18.2,18.29,58800.0,17.5378,17.6245,17.5378,17.6245,58800.0
2009-02-04 09:40:00,18.27,18.39,18.27,18.37,21600.0,17.6053,17.7209,17.6053,17.7016,21600.0
2009-02-04 09:45:00,18.35,18.38,18.35,18.37,3000.0,17.6824,17.7113,17.6824,17.7016,3000.0
2009-02-04 09:50:00,18.39,18.52,18.38,18.51,21600.0,17.7209,17.8462,17.7113,17.8365,21600.0
2009-02-04 09:55:00,18.52,18.54,18.49,18.52,81300.0,17.8462,17.8655,17.8173,17.8462,81300.0
2009-02-04 10:00:00,18.53,18.57,18.53,18.56,21900.0,17.8558,17.8944,17.8558,17.8847,21900.0
2009-02-04 10:05:00,18.55,18.58,18.55,18.58,27300.0,17.8751,17.904,17.8751,17.904,27300.0
2009-02-04 10:10:00,18.6,18.65,18.6,18.61,50100.0,17.9233,17.9715,17.9233,17.9329,50100.0
2009-02-04 10:15:00,18.63,18.64,18.59,18.59,26100.0,17.9522,17.9618,17.9136,17.9136,26100.0
2009-02-04 10:20:00,18.57,18.59,18.57,18.58,7800.0,17.8944,17.9136,17.8944,17.904,7800.0
2009-02-04 10:25:00,18.56,18.66,18.56,18.63,43500.0,17.8847,17.9811,17.8847,17.9522,43500.0
2009-02-04 10:30:00,18.62,18.68,18.61,18.65,23700.0,17.9425,18.0004,17.9329,17.9715,23700.0
2009-02-04 10:35:00,18.65,18.67,18.62,18.63,32700.0,17.9715,17.9907,17.9425,17.9522,32700.0
2009-02-04 10:40:00,18.62,18.63,18.58,18.59,8400.0,17.9425,17.9522,17.904,17.9136,8400.0
2009-02-04 10:45:00,18.61,18.62,18.59,18.59,7500.0,17.9329,17.9425,17.9136,17.9136,7500.0
2009-02-04 10:50:00,18.59,18.6,18.59,18.6,1500.0,17.9136,17.9233,17.9136,17.9233,1500.0
2009-02-04 10:55:00,18.59,18.63,18.59,18.62,15000.0,17.9136,17.9522,17.9136,17.9425,15000.0
2009-02-04 11:00:00,18.62,18.62,18.61,18.62,9000.0,17.9425,17.9425,17.9329,17.9425,9000.0
2009-02-04 11:05:00,18.62,18.62,18.62,18.62,7800.0,17.9425,17.9425,17.9425,17.9425,7800.0
2009-02-04 11:10:00,18.63,18.63,18.61,18.62,13200.0,17.9522,17.9522,17.9329,17.9425,13200.0
2009-02-04 11:15:00,18.6,18.61,18.59,18.61,4500.0,17.9233,17.9329,17.9136,17.9329,4500.0
2009-02-04 11:20:00,18.61,18.61,18.59,18.61,1500.0,17.9329,17.9329,17.9136,17.9329,1500.0
2009-02-04 11:25:00,18.6,18.61,18.6,18.61,1200.0,17.9233,17.9329,17.9233,17.9329,1200.0
2009-02-04 11:30:00,18.57,18.59,18.57,18.59,6300.0,17.8944,17.9136,17.8944,17.9136,6300.0
2009-02-04 11:35:00,18.57,18.57,18.57,18.57,3900.0,17.8944,17.8944,17.8944,17.8944,3900.0
2009-02-04 11:40:00,18.56,18.56,18.54,18.54,900.0,17.8847,17.8847,17.8655,17.8655,900.0
2009-02-04 11:45:00,18.54,18.54,18.51,18.53,7200.0,17.8655,17.8655,17.8365,17.8558,7200.0
2009-02-04 11:50:00,18.55,18.57,18.55,18.55,9300.0,17.8751,17.8944,17.8751,17.8751,9300.0
2009-02-04 11:55:00,18.56,18.56,18.55,18.55,20400.0,17.8847,17.8847,17.8751,17.8751,20400.0
2009-02-04 12:00:00,18.54,18.57,18.54,18.57,2100.0,17.8655,17.8944,17.8655,17.8944,2100.0
2009-02-04 12:05:00,18.57,18.58,18.56,18.56,25800.0,17.8944,17.904,17.8847,17.8847,25800.0
2009-02-04 12:10:00,18.57,18.57,18.54,18.54,22500.0,17.8944,17.8944,17.8655,17.8655,22500.0
2009-02-04 12:15:00,18.55,18.59,18.55,18.59,4500.0,17.8751,17.9136,17.8751,17.9136,4500.0
2009-02-04 12:20:00,18.57,18.57,18.56,18.57,4800.0,17.8944,17.8944,17.8847,17.8944,4800.0
2009-02-04 12:25:00,18.56,18.57,18.55,18.57,1500.0,17.8847,17.8944,17.8751,17.8944,1500.0
2009-02-04 12:30:00,18.57,18.57,18.57,18.57,300.0,17.8944,17.8944,17.8944,17.8944,300.0
2009-02-04 12:35:00,18.58,18.58,18.57,18.57,1200.0,17.904,17.904,17.8944,17.8944,1200.0
2009-02-04 12:40:00,18.57,18.57,18.56,18.56,5100.0,17.8944,17.8944,17.8847,17.8847,5100.0
2009-02-04 12:45:00,18.58,18.59,18.58,18.58,9600.0,17.904,17.9136,17.904,17.904,9600.0
2009-02-04 12:50:00,18.56,18.56,18.5,18.5,9900.0,17.8847,17.8847,17.8269,17.8269,9900.0
2009-02-04 12:55:00,18.51,18.53,18.51,18.52,6600.0,17.8365,17.8558,17.8365,17.8462,6600.0
2009-02-04 13:00:00,18.5,18.51,18.48,18.49,48600.0,17.8269,17.8365,17.8076,17.8173,48600.0
2009-02-04 13:05:00,18.5,18.52,18.49,18.52,4800.0,17.8269,17.8462,17.8173,17.8462,4800.0
2009-02-04 13:10:00,18.53,18.53,18.48,18.49,16200.0,17.8558,17.8558,17.8076,17.8173,16200.0
2009-02-04 13:15:00,18.5,18.5,18.47,18.48,10200.0,17.8269,17.8269,17.798,17.8076,10200.0
2009-02-04 13:20:00,18.49,18.49,18.49,18.49,3000.0,17.8173,17.8173,17.8173,17.8173,3000.0
2009-02-04 13:25:00,18.5,18.54,18.5,18.54,5700.0,17.8269,17.8655,17.8269,17.8655,5700.0
2009-02-04 13:30:00,18.53,18.53,18.51,18.51,7200.0,17.8558,17.8558,17.8365,17.8365,7200.0
2009-02-04 13:35:00,18.47,18.47,18.4,18.4,49800.0,17.798,17.798,17.7305,17.7305,49800.0
2009-02-04 13:40:00,18.39,18.4,18.35,18.36,15300.0,17.7209,17.7305,17.6824,17.692,15300.0
2009-02-04 13:45:00,18.33,18.34,18.29,18.29,12300.0,17.6631,17.6727,17.6245,17.6245,12300.0
2009-02-04 13:50:00,18.28,18.28,18.22,18.25,7200.0,17.6149,17.6149,17.5571,17.586,7200.0
2009-02-04 13:55:00,18.25,18.27,18.22,18.27,24900.0,17.586,17.6053,17.5571,17.6053,24900.0
2009-02-04 14:00:00,18.26,18.27,18.25,18.26,3000.0,17.5956,17.6053,17.586,17.5956,3000.0
2009-02-04 14:05:00,18.26,18.27,18.25,18.25,900.0,17.5956,17.6053,17.586,17.586,900.0
2009-02-04 14:10:00,18.24,18.26,18.23,18.26,10800.0,17.5764,17.5956,17.5667,17.5956,10800.0
2009-02-04 14:15:00,18.27,18.29,18.26,18.27,3900.0,17.6053,17.6245,17.5956,17.6053,3900.0
2009-02-04 14:20:00,18.27,18.27,18.23,18.24,6600.0,17.6053,17.6053,17.5667,17.5764,6600.0
2009-02-04 14:25:00,18.22,18.23,18.2,18.21,10800.0,17.5571,17.5667,17.5378,17.5475,10800.0
2009-02-04 14:30:00,18.2,18.23,18.2,18.22,34500.0,17.5378,17.5667,17.5378,17.5571,34500.0
2009-02-04 14:35:00,18.25,18.26,18.24,18.26,7200.0,17.586,17.5956,17.5764,17.5956,7200.0
2009-02-04 14:40:00,18.28,18.28,18.24,18.24,13200.0,17.6149,17.6149,17.5764,17.5764,13200.0
2009-02-04 14:45:00,18.25,18.3,18.25,18.3,68100.0,17.586,17.6342,17.586,17.6342,68100.0
2009-02-04 14:50:00,18.3,18.34,18.3,18.33,63900.0,17.6342,17.6727,17.6342,17.6631,63900.0
2009-02-04 14:55:00,18.29,18.38,18.28,18.38,12300.0,17.6245,17.7113,17.6149,17.7113,12300.0
2009-02-04 15:00:00,18.37,18.37,18.33,18.34,14100.0,17.7016,17.7016,17.6631,17.6727,14100.0
2009-02-04 15:05:00,18.37,18.37,18.35,18.35,21300.0,17.7016,17.7016,17.6824,17.6824,21300.0
2009-02-04 15:10:00,18.32,18.32,18.29,18.29,4800.0,17.6535,17.6535,17.6245,17.6245,4800.0
2009-02-04 15:15:00,18.28,18.3,18.28,18.3,600.0,17.6149,17.6342,17.6149,17.6342,600.0
2009-02-04 15:20:00,18.29,18.29,18.23,18.28,22500.0,17.6245,17.6245,17.5667,17.6149,22500.0
2009-02-04 15:25:00,18.26,18.29,18.26,18.29,2700.0,17.5956,17.6245,17.5956,17.6245,2700.0
2009-02-04 15:30:00,18.31,18.31,18.28,18.3,5700.0,17.6438,17.6438,17.6149,17.6342,5700.0
2009-02-04 15:35:00,18.31,18.32,18.3,18.32,9300.0,17.6438,17.6535,17.6342,17.6535,9300.0
2009-02-04 15:40:00,18.35,18.35,18.34,18.34,9600.0,17.6824,17.6824,17.6727,17.6727,9600.0
2009-02-04 15:45:00,18.34,18.34,18.29,18.29,14700.0,17.6727,17.6727,17.6245,17.6245,14700.0
2009-02-04 15:50:00,18.3,18.3,18.28,18.28,4200.0,17.6342,17.6342,17.6149,17.6149,4200.0
2009-02-04 15:55:00,18.3,18.3,18.3,18.3,9000.0,17.6342,17.6342,17.6342,17.6342,9000.0
2009-02-04 16:00:00,18.28,18.28,18.28,18.28,300.0,17.6149,17.6149,17.6149,17.6149,300.0
2009-02-04 16:05:00,18.28,18.28,18.28,18.28,0.0,17.6149,17.6149,17.6149,17.6149,0.0
2009-02-04 16:10:00,18.28,18.28,18.28,18.28,0.0,17.6149,17.6149,17.6149,17.6149,0.0
2009-02-05 09:30:00,18.24,18.24,18.13,18.16,18000.0,17.5764,17.5764,17.4704,17.4993,18000.0
2009-02-05 09:35:00,18.17,18.2,18.17,18.19,4800.0,17.5089,17.5378,17.5089,17.5282,4800.0
2009-02-05 09:40:00,18.26,18.29,18.26,18.27,21000.0,17.5956,17.6245,17.5956,17.6053,21000.0
2009-02-05 09:45:00,18.26,18.26,18.17,18.2,11400.0,17.5956,17.5956,17.5089,17.5378,11400.0
2009-02-05 09:50:00,18.2,18.2,18.12,18.12,22500.0,17.5378,17.5378,17.4607,17.4607,22500.0
2009-02-05 09:55:00,18.12,18.13,18.1,18.11,15000.0,17.4607,17.4704,17.4415,17.4511,15000.0
2009-02-05 10:00:00,18.1,18.14,18.09,18.14,11400.0,17.4415,17.48,17.4318,17.48,11400.0
2009-02-05 10:05:00,18.17,18.17,18.12,18.12,13200.0,17.5089,17.5089,17.4607,17.4607,13200.0
2009-02-05 10:10:00,18.14,18.23,18.14,18.23,2700.0,17.48,17.5667,17.48,17.5667,2700.0
2009-02-05 10:15:00,18.23,18.26,18.21,18.26,8700.0,17.5667,17.5956,17.5475,17.5956,8700.0
2009-02-05 10:20:00,18.25,18.27,18.24,18.25,16500.0,17.586,17.6053,17.5764,17.586,16500.0
2009-02-05 10:25:00,18.25,18.27,18.23,18.24,15300.0,17.586,17.6053,17.5667,17.5764,15300.0
2009-02-05 10:30:00,18.23,18.29,18.21,18.29,7500.0,17.5667,17.6245,17.5475,17.6245,7500.0
2009-02-05 10:35:00,18.28,18.31,18.28,18.3,23100.0,17.6149,17.6438,17.6149,17.6342,23100.0
2009-02-05 10:40:00,18.3,18.36,18.29,18.36,9600.0,17.6342,17.692,17.6245,17.692,9600.0
2009-02-05 10:45:00,18.36,18.41,18.36,18.36,7500.0,17.692,17.7402,17.692,17.692,7500.0
2009-02-05 10:50:00,18.37,18.45,18.37,18.43,22800.0,17.7016,17.7787,17.7016,17.7595,22800.0
2009-02-05 10:55:00,18.44,18.45,18.41,18.41,6300.0,17.7691,17.7787,17.7402,17.7402,6300.0
2009-02-05 11:00:00,18.42,18.45,18.4,18.45,11700.0,17.7498,17.7787,17.7305,17.7787,11700.0
2009-02-05 11:05:00,18.46,18.46,18.45,18.45,2700.0,17.7884,17.7884,17.7787,17.7787,2700.0
2009-02-05 11:10:00,18.47,18.47,18.43,18.45,11400.0,17.798,17.798,17.7595,17.7787,11400.0
2009-02-05 11:15:00,18.45,18.45,18.44,18.44,3900.0,17.7787,17.7787,17.7691,17.7691,3900.0
2009-02-05 11:20:00,18.45,18.46,18.43,18.46,3000.0,17.7787,17.7884,17.7595,17.7884,3000.0
2009-02-05 11:25:00,18.45,18.47,18.45,18.47,3300.0,17.7787,17.798,17.7787,17.798,3300.0
2009-02-05 11:30:00,18.47,18.5,18.47,18.49,21000.0,17.798,17.8269,17.798,17.8173,21000.0
2009-02-05 11:35:00,18.51,18.52,18.48,18.48,14100.0,17.8365,17.8462,17.8076,17.8076,14100.0
2009-02-05 11:40:00,18.47,18.47,18.45,18.45,7500.0,17.798,17.798,17.7787,17.7787,7500.0
2009-02-05 11:45:00,18.46,18.49,18.46,18.48,11100.0,17.7884,17.8173,17.7884,17.8076,11100.0
2009-02-05 11:50:00,18.49,18.5,18.49,18.49,5100.0,17.8173,17.8269,17.8173,17.8173,5100.0
2009-02-05 11:55:00,18.49,18.52,18.49,18.52,9000.0,17.8173,17.8462,17.8173,17.8462,9000.0
2009-02-05 12:00:00,18.52,18.56,18.52,18.55,30300.0,17.8462,17.8847,17.8462,17.8751,30300.0
2009-02-05 12:05:00,18.55,18.58,18.53,18.58,29100.0,17.8751,17.904,17.8558,17.904,29100.0
2009-02-05 12:10:00,18.6,18.63,18.6,18.62,23400.0,17.9233,17.9522,17.9233,17.9425,23400.0
2009-02-05 12:15:00,18.62,18.62,18.58,18.6,6300.0,17.9425,17.9425,17.904,17.9233,6300.0
2009-02-05 12:20:00,18.58,18.59,18.57,18.58,13200.0,17.904,17.9136,17.8944,17.904,13200.0
2009-02-05 12:25:00,18.59,18.59,18.53,18.53,7200.0,17.9136,17.9136,17.8558,17.8558,7200.0
2009-02-05 12:30:00,18.55,18.55,18.53,18.53,3300.0,17.8751,17.8751,17.8558,17.8558,3300.0
2009-02-05 12:35:00,18.51,18.51,18.51,18.51,3900.0,17.8365,17.8365,17.8365,17.8365,3900.0
2009-02-05 12:40:00,18.51,18.51,18.51,18.51,0.0,17.8365,17.8365,17.8365,17.8365,0.0
2009-02-05 12:45:00,18.54,18.55,18.54,18.54,5700.0,17.8655,17.8751,17.8655,17.8655,5700.0
2009-02-05 12:50:00,18.52,18.52,18.5,18.5,9900.0,17.8462,17.8462,17.8269,17.8269,9900.0
2009-02-05 12:55:00,18.51,18.53,18.51,18.53,5700.0,17.8365,17.8558,17.8365,17.8558,5700.0
2009-02-05 13:00:00,18.56,18.59,18.54,18.54,13200.0,17.8847,17.9136,17.8655,17.8655,13200.0
2009-02-05 13:05:00,18.54,18.54,18.51,18.51,11700.0,17.8655,17.8655,17.8365,17.8365,11700.0
2009-02-05 13:10:00,18.55,18.56,18.55,18.56,3600.0,17.8751,17.8847,17.8751,17.8847,3600.0
2009-02-05 13:15:00,18.54,18.54,18.5,18.5,11400.0,17.8655,17.8655,17.8269,17.8269,11400.0
2009-02-05 13:20:00,18.52,18.52,18.49,18.5,6600.0,17.8462,17.8462,17.8173,17.8269,6600.0
2009-02-05 13:25:00,18.49,18.51,18.47,18.49,9300.0,17.8173,17.8365,17.798,17.8173,9300.0
2009-02-05 13:30:00,18.48,18.52,18.48,18.51,5100.0,17.8076,17.8462,17.8076,17.8365,5100.0
2009-02-05 13:35:00,18.5,18.5,18.49,18.5,9900.0,17.8269,17.8269,17.8173,17.8269,9900.0
2009-02-05 13:40:00,18.49,18.54,18.48,18.54,9600.0,17.8173,17.8655,17.8076,17.8655,9600.0
2009-02-05 13:45:00,18.54,18.55,18.52,18.53,7800.0,17.8655,17.8751,17.8462,17.8558,7800.0
2009-02-05 13:50:00,18.52,18.52,18.52,18.52,600.0,17.8462,17.8462,17.8462,17.8462,600.0
2009-02-05 13:55:00,18.53,18.53,18.51,18.53,5400.0,17.8558,17.8558,17.8365,17.8558,5400.0
2009-02-05 14:00:00,18.57,18.57,18.56,18.56,5400.0,17.8944,17.8944,17.8847,17.8847,5400.0
2009-02-05 14:05:00,18.57,18.57,18.57,18.57,4500.0,17.8944,17.8944,17.8944,17.8944,4500.0
2009-02-05 14:10:00,18.58,18.58,18.57,18.57,6000.0,17.904,17.904,17.8944,17.8944,6000.0
2009-02-05 14:15:00,18.59,18.6,18.57,18.59,4800.0,17.9136,17.9233,17.8944,17.9136,4800.0
2009-02-05 14:20:00,18.6,18.64,18.6,18.63,59100.0,17.9233,17.9618,17.9233,17.9522,59100.0
2009-02-05 14:25:00,18.62,18.64,18.6,18.63,24000.0,17.9425,17.9618,17.9233,17.9522,24000.0
2009-02-05 14:30:00,18.67,18.67,18.63,18.64,12000.0,17.9907,17.9907,17.9522,17.9618,12000.0
2009-02-05 14:35:00,18.64,18.66,18.64,18.65,4500.0,17.9618,17.9811,17.9618,17.9715,4500.0
2009-02-05 14:40:00,18.64,18.64,18.64,18.64,3600.0,17.9618,17.9618,17.9618,17.9618,3600.0
2009-02-05 14:45:00,18.63,18.63,18.63,18.63,3300.0,17.9522,17.9522,17.9522,17.9522,3300.0
2009-02-05 14:50:00,18.62,18.62,18.57,18.6,27000.0,17.9425,17.9425,17.8944,17.9233,27000.0
2009-02-05 14:55:00,18.59,18.6,18.52,18.53,15600.0,17.9136,17.9233,17.8462,17.8558,15600.0
2009-02-05 15:00:00,18.56,18.57,18.5,18.5,7500.0,17.8847,17.8944,17.8269,17.8269,7500.0
2009-02-05 15:05:00,18.47,18.55,18.46,18.52,19200.0,17.798,17.8751,17.7884,17.8462,19200.0
2009-02-05 15:10:00,18.52,18.55,18.51,18.55,11400.0,17.8462,17.8751,17.8365,17.8751,11400.0
2009-02-05 15:15:00,18.55,18.55,18.54,18.54,4200.0,17.8751,17.8751,17.8655,17.8655,4200.0
2009-02-05 15:20:00,18.55,18.57,18.55,18.57,12600.0,17.8751,17.8944,17.8751,17.8944,12600.0
2009-02-05 15:25:00,18.57,18.6,18.56,18.6,20700.0,17.8944,17.9233,17.8847,17.9233,20700.0
2009-02-05 15:30:00,18.58,18.62,18.57,18.57,10500.0,17.904,17.9425,17.8944,17.8944,10500.0
2009-02-05 15:35:00,18.58,18.59,18.55,18.55,23100.0,17.904,17.9136,17.8751,17.8751,23100.0
2009-02-05 15:40:00,18.59,18.59,18.58,18.58,8100.0,17.9136,17.9136,17.904,17.904,8100.0
2009-02-05 15:45:00,18.58,18.58,18.54,18.58,12600.0,17.904,17.904,17.8655,17.904,12600.0
2009-02-05 15:50:00,18.59,18.6,18.56,18.58,210900.0,17.9136,17.9233,17.8847,17.904,210900.0
2009-02-05 15:55:00,18.61,18.61,18.55,18.55,56100.0,17.9329,17.9329,17.8751,17.8751,56100.0
2009-02-05 16:00:00,18.55,18.55,18.55,18.55,0.0,17.8751,17.8751,17.8751,17.8751,0.0
2009-02-05 16:05:00,18.55,18.55,18.55,18.55,0.0,17.8751,17.8751,17.8751,17.8751,0.0
2009-02-05 16:10:00,18.55,18.55,18.55,18.55,0.0,17.8751,17.8751,17.8751,17.8751,0.0
2009-02-06 09:30:00,18.72,18.73,18.58,18.64,67200.0,18.0389,18.0485,17.904,17.9618,67200.0
2009-02-06 09:35:00,18.67,18.85,18.67,18.82,97500.0,17.9907,18.1642,17.9907,18.1353,97500.0
2009-02-06 09:40:00,18.79,18.8,18.68,18.68,53700.0,18.1064,18.116,18.0004,18.0004,53700.0
2009-02-06 09:45:00,18.68,18.77,18.68,18.74,54900.0,18.0004,18.0871,18.0004,18.0582,54900.0
2009-02-06 09:50:00,18.75,18.75,18.72,18.75,31500.0,18.0678,18.0678,18.0389,18.0678,31500.0
2009-02-06 09:55:00,18.76,18.81,18.76,18.78,37500.0,18.0774,18.1256,18.0774,18.0967,37500.0
2009-02-06 10:00:00,18.8,18.82,18.77,18.79,34800.0,18.116,18.1353,18.0871,18.1064,34800.0
2009-02-06 10:05:00,18.75,18.75,18.72,18.72,4500.0,18.0678,18.0678,18.0389,18.0389,4500.0
2009-02-06 10:10:00,18.72,18.79,18.72,18.77,14700.0,18.0389,18.1064,18.0389,18.0871,14700.0
2009-02-06 10:15:00,18.79,18.81,18.78,18.78,8400.0,18.1064,18.1256,18.0967,18.0967,8400.0
2009-02-06 10:20:00,18.75,18.75,18.72,18.72,5100.0,18.0678,18.0678,18.0389,18.0389,5100.0
2009-02-06 10:25:00,18.71,18.73,18.7,18.73,24900.0,18.0293,18.0485,18.0196,18.0485,24900.0
2009-02-06 10:30:00,18.73,18.74,18.72,18.74,16200.0,18.0485,18.0582,18.0389,18.0582,16200.0
2009-02-06 10:35:00,18.74,18.75,18.72,18.74,17700.0,18.0582,18.0678,18.0389,18.0582,17700.0
2009-02-06 10:40:00,18.73,18.73,18.68,18.7,7800.0,18.0485,18.0485,18.0004,18.0196,7800.0
2009-02-06 10:45:00,18.71,18.74,18.71,18.74,24900.0,18.0293,18.0582,18.0293,18.0582,24900.0
2009-02-06 10:50:00,18.75,18.75,18.72,18.72,37500.0,18.0678,18.0678,18.0389,18.0389,37500.0
2009-02-06 10:55:00,18.72,18.72,18.69,18.7,24000.0,18.0389,18.0389,18.01,18.0196,24000.0
2009-02-06 11:00:00,18.7,18.71,18.7,18.71,14700.0,18.0196,18.0293,18.0196,18.0293,14700.0
2009-02-06 11:05:00,18.7,18.74,18.7,18.7,19200.0,18.0196,18.0582,18.0196,18.0196,19200.0
2009-02-06 11:10:00,18.72,18.73,18.71,18.72,16800.0,18.0389,18.0485,18.0293,18.0389,16800.0
2009-02-06 11:15:00,18.73,18.74,18.73,18.73,61200.0,18.0485,18.0582,18.0485,18.0485,61200.0
2009-02-06 11:20:00,18.73,18.73,18.68,18.71,12600.0,18.0485,18.0485,18.0004,18.0293,12600.0
2009-02-06 11:25:00,18.7,18.71,18.69,18.7,21600.0,18.0196,18.0293,18.01,18.0196,21600.0
2009-02-06 11:30:00,18.7,18.71,18.7,18.7,3600.0,18.0196,18.0293,18.0196,18.0196,3600.0
2009-02-06 11:35:00,18.69,18.7,18.69,18.7,6000.0,18.01,18.0196,18.01,18.0196,6000.0
2009-02-06 11:40:00,18.71,18.72,18.71,18.72,13200.0,18.0293,18.0389,18.0293,18.0389,13200.0
2009-02-06 11:45:00,18.73,18.74,18.72,18.73,18300.0,18.0485,18.0582,18.0389,18.0485,18300.0
2009-02-06 11:50:00,18.72,18.73,18.72,18.73,7500.0,18.0389,18.0485,18.0389,18.0485,7500.0
2009-02-06 11:55:00,18.74,18.75,18.73,18.75,23700.0,18.0582,18.0678,18.0485,18.0678,23700.0
2009-02-06 12:00:00,18.75,18.75,18.72,18.73,6600.0,18.0678,18.0678,18.0389,18.0485,6600.0
2009-02-06 12:05:00,18.74,18.74,18.73,18.74,4800.0,18.0582,18.0582,18.0485,18.0582,4800.0
2009-02-06 12:10:00,18.74,18.75,18.72,18.72,26100.0,18.0582,18.0678,18.0389,18.0389,26100.0
2009-02-06 12:15:00,18.73,18.74,18.72,18.73,27900.0,18.0485,18.0582,18.0389,18.0485,27900.0
2009-02-06 12:20:00,18.73,18.75,18.72,18.75,21300.0,18.0485,18.0678,18.0389,18.0678,21300.0
2009-02-06 12:25:00,18.74,18.75,18.72,18.72,24300.0,18.0582,18.0678,18.0389,18.0389,24300.0
2009-02-06 12:30:00,18.72,18.76,18.72,18.75,38100.0,18.0389,18.0774,18.0389,18.0678,38100.0
2009-02-06 12:35:00,18.77,18.79,18.77,18.78,5700.0,18.0871,18.1064,18.0871,18.0967,5700.0
2009-02-06 12:40:00,18.78,18.78,18.78,18.78,6600.0,18.0967,18.0967,18.0967,18.0967,6600.0
2009-02-06 12:45:00,18.77,18.77,18.76,18.77,3000.0,18.0871,18.0871,18.0774,18.0871,3000.0
2009-02-06 12:50:00,18.76,18.76,18.74,18.74,2700.0,18.0774,18.0774,18.0582,18.0582,2700.0
2009-02-06 12:55:00,18.73,18.75,18.73,18.75,2100.0,18.0485,18.0678,18.0485,18.0678,2100.0
2009-02-06 13:00:00,18.74,18.75,18.74,18.75,1500.0,18.0582,18.0678,18.0582,18.0678,1500.0
2009-02-06 13:05:00,18.75,18.8,18.75,18.8,21600.0,18.0678,18.116,18.0678,18.116,21600.0
2009-02-06 13:10:00,18.78,18.79,18.78,18.79,9300.0,18.0967,18.1064,18.0967,18.1064,9300.0
2009-02-06 13:15:00,18.8,18.81,18.8,18.81,18000.0,18.116,18.1256,18.116,18.1256,18000.0
2009-02-06 13:20:00,18.83,18.83,18.81,18.82,15900.0,18.1449,18.1449,18.1256,18.1353,15900.0
2009-02-06 13:25:00,18.82,18.83,18.8,18.81,8100.0,18.1353,18.1449,18.116,18.1256,8100.0
2009-02-06 13:30:00,18.83,18.83,18.83,18.83,1200.0,18.1449,18.1449,18.1449,18.1449,1200.0
2009-02-06 13:35:00,18.82,18.83,18.82,18.83,2100.0,18.1353,18.1449,18.1353,18.1449,2100.0
2009-02-06 13:40:00,18.82,18.82,18.78,18.78,1200.0,18.1353,18.1353,18.0967,18.0967,1200.0
2009-02-06 13:45:00,18.79,18.8,18.79,18.8,3900.0,18.1064,18.116,18.1064,18.116,3900.0
2009-02-06 13:50:00,18.79,18.79,18.77,18.79,8100.0,18.1064,18.1064,18.0871,18.1064,8100.0
2009-02-06 13:55:00,18.77,18.79,18.77,18.78,5700.0,18.0871,18.1064,18.0871,18.0967,5700.0
2009-02-06 14:00:00,18.77,18.77,18.73,18.73,25500.0,18.0871,18.0871,18.0485,18.0485,25500.0
2009-02-06 14:05:00,18.73,18.74,18.71,18.74,12000.0,18.0485,18.0582,18.0293,18.0582,12000.0
2009-02-06 14:10:00,18.75,18.76,18.75,18.76,13500.0,18.0678,18.0774,18.0678,18.0774,13500.0
2009-02-06 14:15:00,18.77,18.78,18.72,18.73,15300.0,18.0871,18.0967,18.0389,18.0485,15300.0
2009-02-06 14:20:00,18.73,18.75,18.72,18.75,7200.0,18.0485,18.0678,18.0389,18.0678,7200.0
2009-02-06 14:25:00,18.75,18.76,18.75,18.76,2700.0,18.0678,18.0774,18.0678,18.0774,2700.0
2009-02-06 14:30:00,18.76,18.79,18.76,18.79,29100.0,18.0774,18.1064,18.0774,18.1064,29100.0
2009-02-06 14:35:00,18.8,18.81,18.75,18.75,21300.0,18.116,18.1256,18.0678,18.0678,21300.0
2009-02-06 14:40:00,18.74,18.74,18.71,18.71,17400.0,18.0582,18.0582,18.0293,18.0293,17400.0
2009-02-06 14:45:00,18.72,18.73,18.72,18.72,12600.0,18.0389,18.0485,18.0389,18.0389,12600.0
2009-02-06 14:50:00,18.72,18.72,18.68,18.7,23400.0,18.0389,18.0389,18.0004,18.0196,23400.0
2009-02-06 14:55:00,18.71,18.73,18.71,18.72,16200.0,18.0293,18.0485,18.0293,18.0389,16200.0
2009-02-06 15:00:00,18.72,18.72,18.67,18.67,42600.0,18.0389,18.0389,17.9907,17.9907,42600.0
2009-02-06 15:05:00,18.66,18.67,18.63,18.65,18000.0,17.9811,17.9907,17.9522,17.9715,18000.0
2009-02-06 15:10:00,18.63,18.65,18.62,18.65,25800.0,17.9522,17.9715,17.9425,17.9715,25800.0
2009-02-06 15:15:00,18.65,18.68,18.65,18.68,20400.0,17.9715,18.0004,17.9715,18.0004,20400.0
2009-02-06 15:20:00,18.68,18.7,18.67,18.68,19800.0,18.0004,18.0196,17.9907,18.0004,19800.0
2009-02-06 15:25:00,18.68,18.68,18.64,18.66,28200.0,18.0004,18.0004,17.9618,17.9811,28200.0
2009-02-06 15:30:00,18.66,18.69,18.66,18.69,4800.0,17.9811,18.01,17.9811,18.01,4800.0
2009-02-06 15:35:00,18.72,18.72,18.69,18.72,18600.0,18.0389,18.0389,18.01,18.0389,18600.0
2009-02-06 15:40:00,18.72,18.76,18.72,18.73,23100.0,18.0389,18.0774,18.0389,18.0485,23100.0
2009-02-06 15:45:00,18.73,18.74,18.71,18.73,13200.0,18.0485,18.0582,18.0293,18.0485,13200.0
2009-02-06 15:50:00,18.71,18.76,18.71,18.73,12000.0,18.0293,18.0774,18.0293,18.0485,12000.0
2009-02-06 15:55:00,18.74,18.75,18.72,18.73,11100.0,18.0582,18.0678,18.0389,18.0485,11100.0
2009-02-06 16:00:00,18.73,18.73,18.73,18.73,0.0,18.0485,18.0485,18.0485,18.0485,0.0
2009-02-06 16:05:00,18.73,18.73,18.73,18.73,0.0,18.0485,18.0485,18.0485,18.0485,0.0
2009-02-06 16:10:00,18.73,18.73,18.73,18.73,0.0,18.0485,18.0485,18.0485,18.0485,0.0
2009-02-09 09:30:00,18.86,18.86,18.63,18.63,38700.0,18.1738,18.1738,17.9522,17.9522,38700.0
2009-02-09 09:35:00,18.63,18.68,18.58,18.58,42300.0,17.9522,18.0004,17.904,17.904,42300.0
2009-02-09 09:40:00,18.59,18.61,18.56,18.56,11700.0,17.9136,17.9329,17.8847,17.8847,11700.0
2009-02-09 09:45:00,18.53,18.56,18.53,18.55,39600.0,17.8558,17.8847,17.8558,17.8751,39600.0
2009-02-09 09:50:00,18.53,18.55,18.46,18.46,17400.0,17.8558,17.8751,17.7884,17.7884,17400.0
2009-02-09 09:55:00,18.5,18.5,18.46,18.47,19200.0,17.8269,17.8269,17.7884,17.798,19200.0
2009-02-09 10:00:00,18.46,18.47,18.44,18.45,22800.0,17.7884,17.798,17.7691,17.7787,22800.0
2009-02-09 10:05:00,18.47,18.5,18.47,18.5,9600.0,17.798,17.8269,17.798,17.8269,9600.0
2009-02-09 10:10:00,18.49,18.52,18.49,18.52,3600.0,17.8173,17.8462,17.8173,17.8462,3600.0
2009-02-09 10:15:00,18.55,18.55,18.54,18.55,6300.0,17.8751,17.8751,17.8655,17.8751,6300.0
2009-02-09 10:20:00,18.56,18.59,18.56,18.58,26400.0,17.8847,17.9136,17.8847,17.904,26400.0
2009-02-09 10:25:00,18.58,18.6,18.56,18.58,6600.0,17.904,17.9233,17.8847,17.904,6600.0
2009-02-09 10:30:00,18.56,18.58,18.55,18.58,19800.0,17.8847,17.904,17.8751,17.904,19800.0
2009-02-09 10:35:00,18.59,18.63,18.59,18.63,1200.0,17.9136,17.9522,17.9136,17.9522,1200.0
2009-02-09 10:40:00,18.64,18.66,18.64,18.65,6000.0,17.9618,17.9811,17.9618,17.9715,6000.0
2009-02-09 10:45:00,18.65,18.72,18.64,18.71,69900.0,17.9715,18.0389,17.9618,18.0293,69900.0
2009-02-09 10:50:00,18.68,18.69,18.66,18.68,28500.0,18.0004,18.01,17.9811,18.0004,28500.0
2009-02-09 10:55:00,18.68,18.69,18.68,18.68,5100.0,18.0004,18.01,18.0004,18.0004,5100.0
2009-02-09 11:00:00,18.7,18.7,18.67,18.67,13500.0,18.0196,18.0196,17.9907,17.9907,13500.0
2009-02-09 11:05:00,18.63,18.65,18.63,18.65,6600.0,17.9522,17.9715,17.9522,17.9715,6600.0
2009-02-09 11:10:00,18.65,18.65,18.65,18.65,3300.0,17.9715,17.9715,17.9715,17.9715,3300.0
2009-02-09 11:15:00,18.65,18.65,18.62,18.62,6300.0,17.9715,17.9715,17.9425,17.9425,6300.0
2009-02-09 11:20:00,18.62,18.63,18.62,18.63,9000.0,17.9425,17.9522,17.9425,17.9522,9000.0
2009-02-09 11:25:00,18.63,18.63,18.62,18.63,1800.0,17.9522,17.9522,17.9425,17.9522,1800.0
2009-02-09 11:30:00,18.61,18.61,18.6,18.6,2700.0,17.9329,17.9329,17.9233,17.9233,2700.0
2009-02-09 11:35:00,18.61,18.62,18.61,18.62,900.0,17.9329,17.9425,17.9329,17.9425,900.0
2009-02-09 11:40:00,18.58,18.59,18.56,18.57,7500.0,17.904,17.9136,17.8847,17.8944,7500.0
2009-02-09 11:45:00,18.58,18.58,18.58,18.58,4500.0,17.904,17.904,17.904,17.904,4500.0
2009-02-09 11:50:00,18.58,18.58,18.57,18.57,900.0,17.904,17.904,17.8944,17.8944,900.0
2009-02-09 11:55:00,18.57,18.57,18.57,18.57,1200.0,17.8944,17.8944,17.8944,17.8944,1200.0
2009-02-09 12:00:00,18.59,18.59,18.58,18.58,6600.0,17.9136,17.9136,17.904,17.904,6600.0
2009-02-09 12:05:00,18.58,18.58,18.55,18.56,3000.0,17.904,17.904,17.8751,17.8847,3000.0
2009-02-09 12:10:00,18.56,18.59,18.56,18.59,9900.0,17.8847,17.9136,17.8847,17.9136,9900.0
2009-02-09 12:15:00,18.58,18.62,18.58,18.62,6300.0,17.904,17.9425,17.904,17.9425,6300.0
2009-02-09 12:20:00,18.62,18.62,18.59,18.59,3600.0,17.9425,17.9425,17.9136,17.9136,3600.0
2009-02-09 12:25:00,18.58,18.61,18.58,18.6,9600.0,17.904,17.9329,17.904,17.9233,9600.0
2009-02-09 12:30:00,18.61,18.61,18.6,18.6,1200.0,17.9329,17.9329,17.9233,17.9233,1200.0
2009-02-09 12:35:00,18.58,18.58,18.57,18.58,4800.0,17.904,17.904,17.8944,17.904,4800.0
2009-02-09 12:40:00,18.56,18.57,18.56,18.56,4200.0,17.8847,17.8944,17.8847,17.8847,4200.0
2009-02-09 12:45:00,18.56,18.56,18.56,18.56,600.0,17.8847,17.8847,17.8847,17.8847,600.0
2009-02-09 12:50:00,18.58,18.59,18.58,18.59,1200.0,17.904,17.9136,17.904,17.9136,1200.0
2009-02-09 12:55:00,18.6,18.61,18.6,18.61,1500.0,17.9233,17.9329,17.9233,17.9329,1500.0
2009-02-09 13:00:00,18.59,18.61,18.59,18.61,1500.0,17.9136,17.9329,17.9136,17.9329,1500.0
2009-02-09 13:05:00,18.61,18.61,18.61,18.61,0.0,17.9329,17.9329,17.9329,17.9329,0.0
2009-02-09 13:10:00,18.59,18.6,18.59,18.6,900.0,17.9136,17.9233,17.9136,17.9233,900.0
2009-02-09 13:15:00,18.6,18.6,18.58,18.58,1200.0,17.9233,17.9233,17.904,17.904,1200.0
2009-02-09 13:20:00,18.57,18.57,18.56,18.57,4200.0,17.8944,17.8944,17.8847,17.8944,4200.0
2009-02-09 13:25:00,18.57,18.58,18.57,18.58,600.0,17.8944,17.904,17.8944,17.904,600.0
2009-02-09 13:30:00,18.55,18.55,18.5,18.5,40200.0,17.8751,17.8751,17.8269,17.8269,40200.0
2009-02-09 13:35:00,18.5,18.5,18.48,18.5,28200.0,17.8269,17.8269,17.8076,17.8269,28200.0
2009-02-09 13:40:00,18.51,18.54,18.51,18.54,6000.0,17.8365,17.8655,17.8365,17.8655,6000.0
2009-02-09 13:45:00,18.55,18.55,18.54,18.55,3300.0,17.8751,17.8751,17.8655,17.8751,3300.0
2009-02-09 13:50:00,18.55,18.55,18.55,18.55,1500.0,17.8751,17.8751,17.8751,17.8751,1500.0
2009-02-09 13:55:00,18.53,18.55,18.53,18.55,2400.0,17.8558,17.8751,17.8558,17.8751,2400.0
2009-02-09 14:00:00,18.6,18.6,18.6,18.6,300.0,17.9233,17.9233,17.9233,17.9233,300.0
2009-02-09 14:05:00,18.59,18.59,18.58,18.58,4200.0,17.9136,17.9136,17.904,17.904,4200.0
2009-02-09 14:10:00,18.58,18.58,18.53,18.53,4500.0,17.904,17.904,17.8558,17.8558,4500.0
2009-02-09 14:15:00,18.51,18.53,18.51,18.51,6900.0,17.8365,17.8558,17.8365,17.8365,6900.0
2009-02-09 14:20:00,18.52,18.55,18.52,18.53,15900.0,17.8462,17.8751,17.8462,17.8558,15900.0
2009-02-09 14:25:00,18.5,18.5,18.46,18.46,21300.0,17.8269,17.8269,17.7884,17.7884,21300.0
2009-02-09 14:30:00,18.46,18.49,18.46,18.49,8400.0,17.7884,17.8173,17.7884,17.8173,8400.0
2009-02-09 14:35:00,18.5,18.51,18.5,18.51,2100.0,17.8269,17.8365,17.8269,17.8365,2100.0
2009-02-09 14:40:00,18.51,18.52,18.48,18.48,15900.0,17.8365,17.8462,17.8076,17.8076,15900.0
2009-02-09 14:45:00,18.46,18.47,18.44,18.46,22800.0,17.7884,17.798,17.7691,17.7884,22800.0
2009-02-09 14:50:00,18.48,18.48,18.48,18.48,1200.0,17.8076,17.8076,17.8076,17.8076,1200.0
2009-02-09 14:55:00,18.47,18.48,18.47,18.47,1800.0,17.798,17.8076,17.798,17.798,1800.0
2009-02-09 15:00:00,18.47,18.48,18.46,18.47,2700.0,17.798,17.8076,17.7884,17.798,2700.0
2009-02-09 15:05:00,18.47,18.49,18.46,18.49,12900.0,17.798,17.8173,17.7884,17.8173,12900.0
2009-02-09 15:10:00,18.49,18.51,18.49,18.51,2400.0,17.8173,17.8365,17.8173,17.8365,2400.0
2009-02-09 15:15:00,18.54,18.54,18.52,18.53,16500.0,17.8655,17.8655,17.8462,17.8558,16500.0
2009-02-09 15:20:00,18.53,18.58,18.52,18.58,4800.0,17.8558,17.904,17.8462,17.904,4800.0
2009-02-09 15:25:00,18.58,18.58,18.58,18.58,11400.0,17.904,17.904,17.904,17.904,11400.0
2009-02-09 15:30:00,18.6,18.6,18.56,18.56,6900.0,17.9233,17.9233,17.8847,17.8847,6900.0
2009-02-09 15:35:00,18.57,18.6,18.56,18.56,13800.0,17.8944,17.9233,17.8847,17.8847,13800.0
2009-02-09 15:40:00,18.55,18.58,18.55,18.58,4800.0,17.8751,17.904,17.8751,17.904,4800.0
2009-02-09 15:45:00,18.59,18.59,18.55,18.55,2100.0,17.9136,17.9136,17.8751,17.8751,2100.0
2009-02-09 15:50:00,18.58,18.6,18.58,18.6,10800.0,17.904,17.9233,17.904,17.9233,10800.0
2009-02-09 15:55:00,18.58,18.6,18.57,18.6,20100.0,17.904,17.9233,17.8944,17.9233,20100.0
2009-02-09 16:00:00,18.6,18.6,18.6,18.6,0.0,17.9233,17.9233,17.9233,17.9233,0.0
2009-02-09 16:05:00,18.6,18.6,18.6,18.6,0.0,17.9233,17.9233,17.9233,17.9233,0.0
2009-02-09 16:10:00,18.6,18.6,18.6,18.6,0.0,17.9233,17.9233,17.9233,17.9233,0.0
2009-02-10 09:30:00,18.47,18.49,18.43,18.44,57300.0,17.798,17.8173,17.7595,17.7691,57300.0
2009-02-10 09:35:00,18.42,18.51,18.42,18.5,25800.0,17.7498,17.8365,17.7498,17.8269,25800.0
2009-02-10 09:40:00,18.51,18.52,18.48,18.48,39900.0,17.8365,17.8462,17.8076,17.8076,39900.0
2009-02-10 09:45:00,18.52,18.55,18.51,18.53,23700.0,17.8462,17.8751,17.8365,17.8558,23700.0
2009-02-10 09:50:00,18.51,18.54,18.51,18.52,27900.0,17.8365,17.8655,17.8365,17.8462,27900.0
2009-02-10 09:55:00,18.51,18.51,18.48,18.48,3600.0,17.8365,17.8365,17.8076,17.8076,3600.0
2009-02-10 10:00:00,18.48,18.53,18.48,18.52,30600.0,17.8076,17.8558,17.8076,17.8462,30600.0
2009-02-10 10:05:00,18.53,18.56,18.53,18.56,2100.0,17.8558,17.8847,17.8558,17.8847,2100.0
2009-02-10 10:10:00,18.56,18.56,18.5,18.5,5400.0,17.8847,17.8847,17.8269,17.8269,5400.0
2009-02-10 10:15:00,18.51,18.51,18.48,18.48,18900.0,17.8365,17.8365,17.8076,17.8076,18900.0
2009-02-10 10:20:00,18.47,18.47,18.42,18.44,6600.0,17.798,17.798,17.7498,17.7691,6600.0
2009-02-10 10:25:00,18.44,18.45,18.41,18.45,5400.0,17.7691,17.7787,17.7402,17.7787,5400.0
2009-02-10 10:30:00,18.47,18.5,18.47,18.5,6900.0,17.798,17.8269,17.798,17.8269,6900.0
2009-02-10 10:35:00,18.49,18.49,18.46,18.46,1500.0,17.8173,17.8173,17.7884,17.7884,1500.0
2009-02-10 10:40:00,18.48,18.51,18.48,18.49,14400.0,17.8076,17.8365,17.8076,17.8173,14400.0
2009-02-10 10:45:00,18.5,18.51,18.5,18.51,2700.0,17.8269,17.8365,17.8269,17.8365,2700.0
2009-02-10 10:50:00,18.51,18.51,18.5,18.5,17100.0,17.8365,17.8365,17.8269,17.8269,17100.0
2009-02-10 10:55:00,18.47,18.49,18.47,18.49,3300.0,17.798,17.8173,17.798,17.8173,3300.0
2009-02-10 11:00:00,18.48,18.53,18.42,18.42,23700.0,17.8076,17.8558,17.7498,17.7498,23700.0
2009-02-10 11:05:00,18.42,18.42,18.3,18.3,60000.0,17.7498,17.7498,17.6342,17.6342,60000.0
2009-02-10 11:10:00,18.31,18.33,18.24,18.25,13800.0,17.6438,17.6631,17.5764,17.586,13800.0
2009-02-10 11:15:00,18.26,18.26,18.22,18.24,6000.0,17.5956,17.5956,17.5571,17.5764,6000.0
2009-02-10 11:20:00,18.31,18.32,18.27,18.27,14100.0,17.6438,17.6535,17.6053,17.6053,14100.0
2009-02-10 11:25:00,18.26,18.26,18.23,18.26,6600.0,17.5956,17.5956,17.5667,17.5956,6600.0
2009-02-10 11:30:00,18.28,18.28,18.06,18.1,83100.0,17.6149,17.6149,17.4029,17.4415,83100.0
2009-02-10 11:35:00,18.03,18.04,17.98,18.04,95700.0,17.374,17.3836,17.3258,17.3836,95700.0
2009-02-10 11:40:00,18.0,18.05,18.0,18.02,8100.0,17.3451,17.3933,17.3451,17.3644,8100.0
2009-02-10 11:45:00,18.02,18.1,17.97,18.08,45900.0,17.3644,17.4415,17.3162,17.4222,45900.0
2009-02-10 11:50:00,18.07,18.1,18.05,18.1,12600.0,17.4126,17.4415,17.3933,17.4415,12600.0
2009-02-10 11:55:00,18.13,18.13,18.08,18.12,20100.0,17.4704,17.4704,17.4222,17.4607,20100.0
2009-02-10 12:00:00,18.12,18.16,18.12,18.15,2400.0,17.4607,17.4993,17.4607,17.4896,2400.0
2009-02-10 12:05:00,18.14,18.15,18.13,18.14,13800.0,17.48,17.4896,17.4704,17.48,13800.0
2009-02-10 12:10:00,18.16,18.16,18.16,18.16,600.0,17.4993,17.4993,17.4993,17.4993,600.0
2009-02-10 12:15:00,18.15,18.15,18.15,18.15,300.0,17.4896,17.4896,17.4896,17.4896,300.0
2009-02-10 12:20:00,18.14,18.14,18.09,18.12,9000.0,17.48,17.48,17.4318,17.4607,9000.0
2009-02-10 12:25:00,18.12,18.15,18.09,18.09,8400.0,17.4607,17.4896,17.4318,17.4318,8400.0
2009-02-10 12:30:00,18.09,18.09,18.08,18.08,600.0,17.4318,17.4318,17.4222,17.4222,600.0
2009-02-10 12:35:00,18.07,18.1,18.07,18.1,1500.0,17.4126,17.4415,17.4126,17.4415,1500.0
2009-02-10 12:40:00,18.13,18.14,18.13,18.14,600.0,17.4704,17.48,17.4704,17.48,600.0
2009-02-10 12:45:00,18.14,18.15,18.14,18.15,1800.0,17.48,17.4896,17.48,17.4896,1800.0
2009-02-10 12:50:00,18.17,18.19,18.17,18.19,2100.0,17.5089,17.5282,17.5089,17.5282,2100.0
2009-02-10 12:55:00,18.17,18.17,18.17,18.17,900.0,17.5089,17.5089,17.5089,17.5089,900.0
2009-02-10 13:00:00,18.16,18.16,18.13,18.15,7500.0,17.4993,17.4993,17.4704,17.4896,7500.0
2009-02-10 13:05:00,18.12,18.14,18.11,18.12,18900.0,17.4607,17.48,17.4511,17.4607,18900.0
2009-02-10 13:10:00,18.13,18.15,18.11,18.13,15000.0,17.4704,17.4896,17.4511,17.4704,15000.0
2009-02-10 13:15:00,18.15,18.15,18.1,18.1,13800.0,17.4896,17.4896,17.4415,17.4415,13800.0
2009-02-10 13:20:00,18.1,18.1,18.05,18.09,13200.0,17.4415,17.4415,17.3933,17.4318,13200.0
2009-02-10 13:25:00,18.05,18.1,18.04,18.09,9900.0,17.3933,17.4415,17.3836,17.4318,9900.0
2009-02-10 13:30:00,18.07,18.09,18.05,18.07,18600.0,17.4126,17.4318,17.3933,17.4126,18600.0
2009-02-10 13:35:00,18.07,18.09,18.07,18.09,11100.0,17.4126,17.4318,17.4126,17.4318,11100.0
2009-02-10 13:40:00,18.07,18.07,18.07,18.07,1200.0,17.4126,17.4126,17.4126,17.4126,1200.0
2009-02-10 13:45:00,18.09,18.09,18.06,18.06,6300.0,17.4318,17.4318,17.4029,17.4029,6300.0
2009-02-10 13:50:00,18.07,18.07,18.07,18.07,300.0,17.4126,17.4126,17.4126,17.4126,300.0
2009-02-10 13:55:00,18.07,18.07,18.05,18.07,8100.0,17.4126,17.4126,17.3933,17.4126,8100.0
2009-02-10 14:00:00,18.05,18.11,18.05,18.11,4800.0,17.3933,17.4511,17.3933,17.4511,4800.0
2009-02-10 14:05:00,18.09,18.09,18.08,18.08,4200.0,17.4318,17.4318,17.4222,17.4222,4200.0
2009-02-10 14:10:00,18.07,18.07,18.07,18.07,5400.0,17.4126,17.4126,17.4126,17.4126,5400.0
2009-02-10 14:15:00,18.06,18.08,18.06,18.07,1800.0,17.4029,17.4222,17.4029,17.4126,1800.0
2009-02-10 14:20:00,18.07,18.07,18.02,18.02,15900.0,17.4126,17.4126,17.3644,17.3644,15900.0
2009-02-10 14:25:00,18.03,18.03,18.0,18.0,6900.0,17.374,17.374,17.3451,17.3451,6900.0
2009-02-10 14:30:00,17.97,17.98,17.95,17.96,9000.0,17.3162,17.3258,17.2969,17.3066,9000.0
2009-02-10 14:35:00,17.97,17.97,17.94,17.95,3300.0,17.3162,17.3162,17.2873,17.2969,3300.0
2009-02-10 14:40:00,18.04,18.06,18.03,18.03,2100.0,17.3836,17.4029,17.374,17.374,2100.0
2009-02-10 14:45:00,18.04,18.05,18.03,18.03,2400.0,17.3836,17.3933,17.374,17.374,2400.0
2009-02-10 14:50:00,18.02,18.02,17.99,17.99,4200.0,17.3644,17.3644,17.3355,17.3355,4200.0
2009-02-10 14:55:00,17.98,17.98,17.94,17.94,7200.0,17.3258,17.3258,17.2873,17.2873,7200.0
2009-02-10 15:00:00,17.96,18.02,17.96,18.0,26100.0,17.3066,17.3644,17.3066,17.3451,26100.0
2009-02-10 15:05:00,18.0,18.03,17.99,18.02,12000.0,17.3451,17.374,17.3355,17.3644,12000.0
2009-02-10 15:10:00,18.03,18.03,17.97,17.97,6300.0,17.374,17.374,17.3162,17.3162,6300.0
2009-02-10 15:15:00,17.97,18.0,17.97,17.97,2400.0,17.3162,17.3451,17.3162,17.3162,2400.0
2009-02-10 15:20:00,17.97,17.97,17.97,17.97,300.0,17.3162,17.3162,17.3162,17.3162,300.0
2009-02-10 15:25:00,18.02,18.02,18.02,18.02,600.0,17.3644,17.3644,17.3644,17.3644,600.0
2009-02-10 15:30:00,18.06,18.06,18.04,18.06,2100.0,17.4029,17.4029,17.3836,17.4029,2100.0
2009-02-10 15:35:00,18.05,18.05,18.0,18.0,3600.0,17.3933,17.3933,17.3451,17.3451,3600.0
2009-02-10 15:40:00,17.99,18.03,17.99,18.0,20400.0,17.3355,17.374,17.3355,17.3451,20400.0
2009-02-10 15:45:00,18.02,18.12,18.02,18.08,16800.0,17.3644,17.4607,17.3644,17.4222,16800.0
2009-02-10 15:50:00,18.05,18.07,18.01,18.04,44400.0,17.3933,17.4126,17.3547,17.3836,44400.0
2009-02-10 15:55:00,18.03,18.05,18.01,18.05,52800.0,17.374,17.3933,17.3547,17.3933,52800.0
2009-02-10 16:00:00,18.05,18.05,18.05,18.05,0.0,17.3933,17.3933,17.3933,17.3933,0.0
2009-02-10 16:05:00,18.05,18.05,18.05,18.05,0.0,17.3933,17.3933,17.3933,17.3933,0.0
2009-02-10 16:10:00,18.05,18.05,18.05,18.05,0.0,17.3933,17.3933,17.3933,17.3933,0.0
2009-02-11 09:30:00,18.05,18.22,18.05,18.17,5700.0,17.3933,17.5571,17.3933,17.5089,5700.0
2009-02-11 09:35:00,18.17,18.17,18.17,18.17,15000.0,17.5089,17.5089,17.5089,17.5089,15000.0
2009-02-11 09:40:00,18.19,18.19,18.12,18.12,2400.0,17.5282,17.5282,17.4607,17.4607,2400.0
2009-02-11 09:45:00,18.06,18.1,18.05,18.1,27000.0,17.4029,17.4415,17.3933,17.4415,27000.0
2009-02-11 09:50:00,18.15,18.17,18.14,18.16,7800.0,17.4896,17.5089,17.48,17.4993,7800.0
2009-02-11 09:55:00,18.17,18.18,18.17,18.18,1200.0,17.5089,17.5186,17.5089,17.5186,1200.0
2009-02-11 10:00:00,18.12,18.12,18.1,18.11,1200.0,17.4607,17.4607,17.4415,17.4511,1200.0
2009-02-11 10:05:00,18.08,18.08,18.05,18.05,2400.0,17.4222,17.4222,17.3933,17.3933,2400.0
2009-02-11 10:10:00,18.05,18.05,18.05,18.05,0.0,17.3933,17.3933,17.3933,17.3933,0.0
2009-02-11 10:15:00,18.02,18.04,18.0,18.04,24000.0,17.3644,17.3836,17.3451,17.3836,24000.0
2009-02-11 10:20:00,18.03,18.03,18.01,18.01,23700.0,17.374,17.374,17.3547,17.3547,23700.0
2009-02-11 10:25:00,18.0,18.0,18.0,18.0,1200.0,17.3451,17.3451,17.3451,17.3451,1200.0
2009-02-11 10:30:00,17.96,17.97,17.94,17.95,6600.0,17.3066,17.3162,17.2873,17.2969,6600.0
2009-02-11 10:35:00,17.96,17.96,17.93,17.93,1200.0,17.3066,17.3066,17.2776,17.2776,1200.0
2009-02-11 10:40:00,17.92,18.0,17.92,18.0,9000.0,17.268,17.3451,17.268,17.3451,9000.0
2009-02-11 10:45:00,18.01,18.04,17.99,18.04,4800.0,17.3547,17.3836,17.3355,17.3836,4800.0
2009-02-11 10:50:00,18.07,18.08,18.06,18.07,6300.0,17.4126,17.4222,17.4029,17.4126,6300.0
2009-02-11 10:55:00,18.05,18.06,18.04,18.04,3300.0,17.3933,17.4029,17.3836,17.3836,3300.0
2009-02-11 11:00:00,18.04,18.04,18.01,18.02,2100.0,17.3836,17.3836,17.3547,17.3644,2100.0
2009-02-11 11:05:00,18.02,18.02,17.98,17.98,18300.0,17.3644,17.3644,17.3258,17.3258,18300.0
2009-02-11 11:10:00,18.0,18.06,18.0,18.04,2700.0,17.3451,17.4029,17.3451,17.3836,2700.0
2009-02-11 11:15:00,18.06,18.07,18.05,18.05,7500.0,17.4029,17.4126,17.3933,17.3933,7500.0
2009-02-11 11:20:00,18.06,18.06,18.06,18.06,1500.0,17.4029,17.4029,17.4029,17.4029,1500.0
2009-02-11 11:25:00,18.07,18.07,18.05,18.06,7800.0,17.4126,17.4126,17.3933,17.4029,7800.0
2009-02-11 11:30:00,18.1,18.13,18.06,18.06,23400.0,17.4415,17.4704,17.4029,17.4029,23400.0
2009-02-11 11:35:00,18.06,18.06,18.06,18.06,0.0,17.4029,17.4029,17.4029,17.4029,0.0
2009-02-11 11:40:00,18.04,18.04,18.03,18.04,3300.0,17.3836,17.3836,17.374,17.3836,3300.0
2009-02-11 11:45:00,18.04,18.04,18.0,18.0,1500.0,17.3836,17.3836,17.3451,17.3451,1500.0
2009-02-11 11:50:00,18.0,18.0,18.0,18.0,0.0,17.3451,17.3451,17.3451,17.3451,0.0
2009-02-11 11:55:00,18.07,18.07,18.06,18.06,1200.0,17.4126,17.4126,17.4029,17.4029,1200.0
2009-02-11 12:00:00,18.04,18.04,18.04,18.04,600.0,17.3836,17.3836,17.3836,17.3836,600.0
2009-02-11 12:05:00,18.06,18.06,18.06,18.06,300.0,17.4029,17.4029,17.4029,17.4029,300.0
2009-02-11 12:10:00,18.05,18.05,18.0,18.0,2100.0,17.3933,17.3933,17.3451,17.3451,2100.0
2009-02-11 12:15:00,18.0,18.02,18.0,18.02,2400.0,17.3451,17.3644,17.3451,17.3644,2400.0
2009-02-11 12:20:00,18.02,18.05,18.02,18.04,9300.0,17.3644,17.3933,17.3644,17.3836,9300.0
2009-02-11 12:25:00,18.03,18.03,18.03,18.03,300.0,17.374,17.374,17.374,17.374,300.0
2009-02-11 12:30:00,18.02,18.04,18.02,18.04,2100.0,17.3644,17.3836,17.3644,17.3836,2100.0
2009-02-11 12:35:00,18.03,18.04,18.03,18.04,13800.0,17.374,17.3836,17.374,17.3836,13800.0
2009-02-11 12:40:00,18.08,18.09,18.08,18.08,9900.0,17.4222,17.4318,17.4222,17.4222,9900.0
2009-02-11 12:45:00,18.06,18.06,18.06,18.06,300.0,17.4029,17.4029,17.4029,17.4029,300.0
2009-02-11 12:50:00,18.06,18.06,18.06,18.06,0.0,17.4029,17.4029,17.4029,17.4029,0.0
2009-02-11 12:55:00,18.02,18.02,17.99,18.01,14400.0,17.3644,17.3644,17.3355,17.3547,14400.0
2009-02-11 13:00:00,18.02,18.04,18.02,18.04,10500.0,17.3644,17.3836,17.3644,17.3836,10500.0
2009-02-11 13:05:00,18.0,18.0,17.96,17.97,20700.0,17.3451,17.3451,17.3066,17.3162,20700.0
2009-02-11 13:10:00,17.97,17.97,17.97,17.97,0.0,17.3162,17.3162,17.3162,17.3162,0.0
2009-02-11 13:15:00,17.97,17.97,17.97,17.97,0.0,17.3162,17.3162,17.3162,17.3162,0.0
2009-02-11 13:20:00,18.03,18.03,18.0,18.02,10800.0,17.374,17.374,17.3451,17.3644,10800.0
2009-02-11 13:25:00,18.02,18.02,18.01,18.01,3300.0,17.3644,17.3644,17.3547,17.3547,3300.0
2009-02-11 13:30:00,17.97,17.97,17.97,17.97,600.0,17.3162,17.3162,17.3162,17.3162,600.0
2009-02-11 13:35:00,17.96,17.98,17.96,17.98,7200.0,17.3066,17.3258,17.3066,17.3258,7200.0
2009-02-11 13:40:00,17.97,17.97,17.96,17.96,5400.0,17.3162,17.3162,17.3066,17.3066,5400.0
2009-02-11 13:45:00,17.92,17.92,17.87,17.89,20700.0,17.268,17.268,17.2198,17.2391,20700.0
2009-02-11 13:50:00,17.9,17.9,17.9,17.9,600.0,17.2487,17.2487,17.2487,17.2487,600.0
2009-02-11 13:55:00,17.91,17.91,17.88,17.88,12900.0,17.2584,17.2584,17.2295,17.2295,12900.0
2009-02-11 14:00:00,17.91,17.92,17.91,17.92,1500.0,17.2584,17.268,17.2584,17.268,1500.0
2009-02-11 14:05:00,17.92,17.94,17.92,17.94,1200.0,17.268,17.2873,17.268,17.2873,1200.0
2009-02-11 14:10:00,17.94,17.94,17.91,17.92,1500.0,17.2873,17.2873,17.2584,17.268,1500.0
2009-02-11 14:15:00,17.86,17.86,17.86,17.86,3300.0,17.2102,17.2102,17.2102,17.2102,3300.0
2009-02-11 14:20:00,17.9,17.9,17.88,17.88,900.0,17.2487,17.2487,17.2295,17.2295,900.0
2009-02-11 14:25:00,17.94,17.94,17.93,17.93,2700.0,17.2873,17.2873,17.2776,17.2776,2700.0
2009-02-11 14:30:00,17.92,17.93,17.91,17.91,1800.0,17.268,17.2776,17.2584,17.2584,1800.0
2009-02-11 14:35:00,17.95,17.96,17.95,17.96,47100.0,17.2969,17.3066,17.2969,17.3066,47100.0
2009-02-11 14:40:00,17.95,17.95,17.94,17.94,7200.0,17.2969,17.2969,17.2873,17.2873,7200.0
2009-02-11 14:45:00,17.94,17.95,17.94,17.94,11100.0,17.2873,17.2969,17.2873,17.2873,11100.0
2009-02-11 14:50:00,17.94,18.05,17.94,17.99,37200.0,17.2873,17.3933,17.2873,17.3355,37200.0
2009-02-11 14:55:00,18.0,18.06,18.0,18.0,37200.0,17.3451,17.4029,17.3451,17.3451,37200.0
2009-02-11 15:00:00,18.03,18.03,17.99,18.03,27900.0,17.374,17.374,17.3355,17.374,27900.0
2009-02-11 15:05:00,18.04,18.04,18.02,18.04,11400.0,17.3836,17.3836,17.3644,17.3836,11400.0
2009-02-11 15:10:00,18.04,18.06,18.04,18.06,9600.0,17.3836,17.4029,17.3836,17.4029,9600.0
2009-02-11 15:15:00,18.05,18.07,18.03,18.03,14700.0,17.3933,17.4126,17.374,17.374,14700.0
2009-02-11 15:20:00,18.02,18.05,18.0,18.05,19200.0,17.3644,17.3933,17.3451,17.3933,19200.0
2009-02-11 15:25:00,18.02,18.03,18.0,18.02,5700.0,17.3644,17.374,17.3451,17.3644,5700.0
2009-02-11 15:30:00,18.0,18.02,17.97,17.98,3900.0,17.3451,17.3644,17.3162,17.3258,3900.0
2009-02-11 15:35:00,18.01,18.01,18.0,18.0,2700.0,17.3547,17.3547,17.3451,17.3451,2700.0
2009-02-11 15:40:00,18.01,18.01,17.97,17.98,7200.0,17.3547,17.3547,17.3162,17.3258,7200.0
2009-02-11 15:45:00,17.98,18.0,17.97,17.99,4800.0,17.3258,17.3451,17.3162,17.3355,4800.0
2009-02-11 15:50:00,18.01,18.04,18.0,18.04,68400.0,17.3547,17.3836,17.3451,17.3836,68400.0
2009-02-11 15:55:00,18.03,18.05,18.02,18.05,25800.0,17.374,17.3933,17.3644,17.3933,25800.0
2009-02-12 09:30:00,17.89,18.08,17.83,17.84,58500.0,17.2391,17.4222,17.1813,17.1909,58500.0
2009-02-12 09:35:00,17.84,17.93,17.84,17.92,20700.0,17.1909,17.2776,17.1909,17.268,20700.0
2009-02-12 09:40:00,17.91,17.97,17.89,17.97,13500.0,17.2584,17.3162,17.2391,17.3162,13500.0
2009-02-12 09:45:00,17.97,18.04,17.97,18.04,10200.0,17.3162,17.3836,17.3162,17.3836,10200.0
2009-02-12 09:50:00,18.04,18.04,18.0,18.02,39900.0,17.3836,17.3836,17.3451,17.3644,39900.0
2009-02-12 09:55:00,18.01,18.04,17.98,18.04,41100.0,17.3547,17.3836,17.3258,17.3836,41100.0
2009-02-12 10:00:00,18.04,18.04,17.96,18.01,14700.0,17.3836,17.3836,17.3066,17.3547,14700.0
2009-02-12 10:05:00,18.0,18.06,18.0,18.06,4800.0,17.3451,17.4029,17.3451,17.4029,4800.0
2009-02-12 10:10:00,18.09,18.12,18.08,18.11,14100.0,17.4318,17.4607,17.4222,17.4511,14100.0
2009-02-12 10:15:00,18.1,18.11,18.1,18.1,4800.0,17.4415,17.4511,17.4415,17.4415,4800.0
2009-02-12 10:20:00,18.09,18.17,18.09,18.17,30000.0,17.4318,17.5089,17.4318,17.5089,30000.0
2009-02-12 10:25:00,18.17,18.17,18.13,18.17,20400.0,17.5089,17.5089,17.4704,17.5089,20400.0
2009-02-12 10:30:00,18.19,18.19,18.17,18.17,11400.0,17.5282,17.5282,17.5089,17.5089,11400.0
2009-02-12 10:35:00,18.18,18.18,18.15,18.15,6000.0,17.5186,17.5186,17.4896,17.4896,6000.0
2009-02-12 10:40:00,18.17,18.17,18.15,18.15,1800.0,17.5089,17.5089,17.4896,17.4896,1800.0
2009-02-12 10:45:00,18.19,18.22,18.19,18.22,27000.0,17.5282,17.5571,17.5282,17.5571,27000.0
2009-02-12 10:50:00,18.25,18.26,18.24,18.25,20400.0,17.586,17.5956,17.5764,17.586,20400.0
2009-02-12 10:55:00,18.26,18.26,18.22,18.23,13200.0,17.5956,17.5956,17.5571,17.5667,13200.0
2009-02-12 11:00:00,18.22,18.22,18.18,18.22,6300.0,17.5571,17.5571,17.5186,17.5571,6300.0
2009-02-12 11:05:00,18.23,18.24,18.22,18.24,10200.0,17.5667,17.5764,17.5571,17.5764,10200.0
2009-02-12 11:10:00,18.23,18.23,18.2,18.2,14100.0,17.5667,17.5667,17.5378,17.5378,14100.0
2009-02-12 11:15:00,18.2,18.21,18.15,18.17,38700.0,17.5378,17.5475,17.4896,17.5089,38700.0
2009-02-12 11:20:00,18.15,18.2,18.14,18.2,4800.0,17.4896,17.5378,17.48,17.5378,4800.0
2009-02-12 11:25:00,18.19,18.23,18.19,18.22,20700.0,17.5282,17.5667,17.5282,17.5571,20700.0
2009-02-12 11:30:00,18.2,18.23,18.2,18.21,16200.0,17.5378,17.5667,17.5378,17.5475,16200.0
2009-02-12 11:35:00,18.22,18.22,18.19,18.2,14700.0,17.5571,17.5571,17.5282,17.5378,14700.0
2009-02-12 11:40:00,18.22,18.27,18.22,18.27,25800.0,17.5571,17.6053,17.5571,17.6053,25800.0
2009-02-12 11:45:00,18.28,18.3,18.28,18.28,31500.0,17.6149,17.6342,17.6149,17.6149,31500.0
2009-02-12 11:50:00,18.31,18.32,18.31,18.31,22200.0,17.6438,17.6535,17.6438,17.6438,22200.0
2009-02-12 11:55:00,18.3,18.3,18.27,18.27,7800.0,17.6342,17.6342,17.6053,17.6053,7800.0
2009-02-12 12:00:00,18.28,18.31,18.27,18.29,26100.0,17.6149,17.6438,17.6053,17.6245,26100.0
2009-02-12 12:05:00,18.3,18.3,18.28,18.28,5400.0,17.6342,17.6342,17.6149,17.6149,5400.0
2009-02-12 12:10:00,18.27,18.27,18.27,18.27,7800.0,17.6053,17.6053,17.6053,17.6053,7800.0
2009-02-12 12:15:00,18.27,18.3,18.27,18.3,10800.0,17.6053,17.6342,17.6053,17.6342,10800.0
2009-02-12 12:20:00,18.3,18.32,18.3,18.32,12900.0,17.6342,17.6535,17.6342,17.6535,12900.0
2009-02-12 12:25:00,18.32,18.37,18.32,18.36,107100.0,17.6535,17.7016,17.6535,17.692,107100.0
2009-02-12 12:30:00,18.36,18.37,18.36,18.36,26400.0,17.692,17.7016,17.692,17.692,26400.0
2009-02-12 12:35:00,18.36,18.36,18.36,18.36,1500.0,17.692,17.692,17.692,17.692,1500.0
2009-02-12 12:40:00,18.36,18.37,18.35,18.37,7200.0,17.692,17.7016,17.6824,17.7016,7200.0
2009-02-12 12:45:00,18.37,18.37,18.33,18.33,1500.0,17.7016,17.7016,17.6631,17.6631,1500.0
2009-02-12 12:50:00,18.34,18.34,18.32,18.32,6000.0,17.6727,17.6727,17.6535,17.6535,6000.0
2009-02-12 12:55:00,18.34,18.35,18.33,18.33,21600.0,17.6727,17.6824,17.6631,17.6631,21600.0
2009-02-12 13:00:00,18.31,18.31,18.28,18.3,18900.0,17.6438,17.6438,17.6149,17.6342,18900.0
2009-02-12 13:05:00,18.27,18.28,18.25,18.28,32700.0,17.6053,17.6149,17.586,17.6149,32700.0
2009-02-12 13:10:00,18.31,18.32,18.25,18.25,9600.0,17.6438,17.6535,17.586,17.586,9600.0
2009-02-12 13:15:00,18.24,18.25,18.23,18.25,63600.0,17.5764,17.586,17.5667,17.586,63600.0
2009-02-12 13:20:00,18.23,18.26,18.23,18.23,57600.0,17.5667,17.5956,17.5667,17.5667,57600.0
2009-02-12 13:25:00,18.23,18.26,18.23,18.24,12000.0,17.5667,17.5956,17.5667,17.5764,12000.0
2009-02-12 13:30:00,18.26,18.27,18.26,18.26,9600.0,17.5956,17.6053,17.5956,17.5956,9600.0
2009-02-12 13:35:00,18.23,18.23,18.2,18.2,12300.0,17.5667,17.5667,17.5378,17.5378,12300.0
2009-02-12 13:40:00,18.22,18.22,18.22,18.22,900.0,17.5571,17.5571,17.5571,17.5571,900.0
2009-02-12 13:45:00,18.21,18.21,18.2,18.21,26700.0,17.5475,17.5475,17.5378,17.5475,26700.0
2009-02-12 13:50:00,18.25,18.27,18.24,18.26,6300.0,17.586,17.6053,17.5764,17.5956,6300.0
2009-02-12 13:55:00,18.25,18.27,18.25,18.27,8700.0,17.586,17.6053,17.586,17.6053,8700.0
2009-02-12 14:00:00,18.24,18.25,18.19,18.21,2100.0,17.5764,17.586,17.5282,17.5475,2100.0
2009-02-12 14:05:00,18.2,18.27,18.2,18.25,9900.0,17.5378,17.6053,17.5378,17.586,9900.0
2009-02-12 14:10:00,18.26,18.26,18.24,18.25,11400.0,17.5956,17.5956,17.5764,17.586,11400.0
2009-02-12 14:15:00,18.23,18.31,18.23,18.28,13500.0,17.5667,17.6438,17.5667,17.6149,13500.0
2009-02-12 14:20:00,18.26,18.26,18.23,18.23,1800.0,17.5956,17.5956,17.5667,17.5667,1800.0
2009-02-12 14:25:00,18.21,18.23,18.21,18.22,10500.0,17.5475,17.5667,17.5475,17.5571,10500.0
2009-02-12 14:30:00,18.2,18.23,18.18,18.19,4800.0,17.5378,17.5667,17.5186,17.5282,4800.0
2009-02-12 14:35:00,18.2,18.2,18.15,18.17,13800.0,17.5378,17.5378,17.4896,17.5089,13800.0
2009-02-12 14:40:00,18.15,18.15,18.13,18.14,8100.0,17.4896,17.4896,17.4704,17.48,8100.0
2009-02-12 14:45:00,18.14,18.15,18.08,18.09,22200.0,17.48,17.4896,17.4222,17.4318,22200.0
2009-02-12 14:50:00,18.11,18.11,18.1,18.1,9300.0,17.4511,17.4511,17.4415,17.4415,9300.0
2009-02-12 14:55:00,18.11,18.15,18.11,18.12,7500.0,17.4511,17.4896,17.4511,17.4607,7500.0
2009-02-12 15:00:00,18.12,18.12,18.08,18.09,18900.0,17.4607,17.4607,17.4222,17.4318,18900.0
2009-02-12 15:05:00,18.09,18.16,18.07,18.16,3300.0,17.4318,17.4993,17.4126,17.4993,3300.0
2009-02-12 15:10:00,18.17,18.21,18.15,18.21,21900.0,17.5089,17.5475,17.4896,17.5475,21900.0
2009-02-12 15:15:00,18.2,18.23,18.2,18.22,13200.0,17.5378,17.5667,17.5378,17.5571,13200.0
2009-02-12 15:20:00,18.21,18.29,18.19,18.24,35400.0,17.5475,17.6245,17.5282,17.5764,35400.0
2009-02-12 15:25:00,18.26,18.34,18.25,18.32,74400.0,17.5956,17.6727,17.586,17.6535,74400.0
2009-02-12 15:30:00,18.33,18.33,18.27,18.3,115800.0,17.6631,17.6631,17.6053,17.6342,115800.0
2009-02-12 15:35:00,18.28,18.34,18.26,18.28,30900.0,17.6149,17.6727,17.5956,17.6149,30900.0
2009-02-12 15:40:00,18.29,18.43,18.29,18.42,49500.0,17.6245,17.7595,17.6245,17.7498,49500.0
2009-02-12 15:45:00,18.42,18.43,18.36,18.37,36900.0,17.7498,17.7595,17.692,17.7016,36900.0
2009-02-12 15:50:00,18.37,18.41,18.35,18.4,16800.0,17.7016,17.7402,17.6824,17.7305,16800.0
2009-02-12 15:55:00,18.43,18.47,18.41,18.47,22500.0,17.7595,17.798,17.7402,17.798,22500.0
2009-02-12 16:00:00,18.47,18.47,18.47,18.47,0.0,17.798,17.798,17.798,17.798,0.0
2009-02-12 16:05:00,18.47,18.47,18.47,18.47,0.0,17.798,17.798,17.798,17.798,0.0
2009-02-12 16:10:00,18.47,18.47,18.47,18.47,0.0,17.798,17.798,17.798,17.798,0.0
2009-02-13 09:30:00,18.45,18.52,18.4,18.49,14400.0,17.7787,17.8462,17.7305,17.8173,14400.0
2009-02-13 09:35:00,18.46,18.46,18.35,18.36,33000.0,17.7884,17.7884,17.6824,17.692,33000.0
2009-02-13 09:40:00,18.35,18.4,18.35,18.38,28200.0,17.6824,17.7305,17.6824,17.7113,28200.0
2009-02-13 09:45:00,18.36,18.36,18.34,18.36,21600.0,17.692,17.692,17.6727,17.692,21600.0
2009-02-13 09:50:00,18.37,18.4,18.37,18.37,20400.0,17.7016,17.7305,17.7016,17.7016,20400.0
2009-02-13 09:55:00,18.35,18.43,18.35,18.41,11100.0,17.6824,17.7595,17.6824,17.7402,11100.0
2009-02-13 10:00:00,18.4,18.4,18.37,18.38,10200.0,17.7305,17.7305,17.7016,17.7113,10200.0
2009-02-13 10:05:00,18.4,18.41,18.38,18.41,1200.0,17.7305,17.7402,17.7113,17.7402,1200.0
2009-02-13 10:10:00,18.4,18.4,18.38,18.4,4800.0,17.7305,17.7305,17.7113,17.7305,4800.0
2009-02-13 10:15:00,18.39,18.39,18.31,18.32,15900.0,17.7209,17.7209,17.6438,17.6535,15900.0
2009-02-13 10:20:00,18.36,18.38,18.36,18.37,4800.0,17.692,17.7113,17.692,17.7016,4800.0
2009-02-13 10:25:00,18.38,18.38,18.38,18.38,1200.0,17.7113,17.7113,17.7113,17.7113,1200.0
2009-02-13 10:30:00,18.43,18.44,18.42,18.44,10200.0,17.7595,17.7691,17.7498,17.7691,10200.0
2009-02-13 10:35:00,18.46,18.48,18.46,18.46,15600.0,17.7884,17.8076,17.7884,17.7884,15600.0
2009-02-13 10:40:00,18.46,18.47,18.46,18.46,5400.0,17.7884,17.798,17.7884,17.7884,5400.0
2009-02-13 10:45:00,18.45,18.45,18.44,18.44,9000.0,17.7787,17.7787,17.7691,17.7691,9000.0
2009-02-13 10:50:00,18.46,18.47,18.46,18.46,3900.0,17.7884,17.798,17.7884,17.7884,3900.0
2009-02-13 10:55:00,18.47,18.48,18.47,18.47,2700.0,17.798,17.8076,17.798,17.798,2700.0
2009-02-13 11:00:00,18.44,18.44,18.44,18.44,5400.0,17.7691,17.7691,17.7691,17.7691,5400.0
2009-02-13 11:05:00,18.43,18.45,18.43,18.44,22800.0,17.7595,17.7787,17.7595,17.7691,22800.0
2009-02-13 11:10:00,18.43,18.44,18.4,18.4,10200.0,17.7595,17.7691,17.7305,17.7305,10200.0
2009-02-13 11:15:00,18.39,18.39,18.38,18.38,6600.0,17.7209,17.7209,17.7113,17.7113,6600.0
2009-02-13 11:20:00,18.38,18.38,18.33,18.34,13500.0,17.7113,17.7113,17.6631,17.6727,13500.0
2009-02-13 11:25:00,18.35,18.35,18.34,18.35,900.0,17.6824,17.6824,17.6727,17.6824,900.0
2009-02-13 11:30:00,18.38,18.4,18.38,18.4,9000.0,17.7113,17.7305,17.7113,17.7305,9000.0
2009-02-13 11:35:00,18.41,18.42,18.4,18.4,2400.0,17.7402,17.7498,17.7305,17.7305,2400.0
2009-02-13 11:40:00,18.41,18.41,18.36,18.36,12000.0,17.7402,17.7402,17.692,17.692,12000.0
2009-02-13 11:45:00,18.36,18.36,18.33,18.33,7500.0,17.692,17.692,17.6631,17.6631,7500.0
2009-02-13 11:50:00,18.34,18.34,18.34,18.34,8700.0,17.6727,17.6727,17.6727,17.6727,8700.0
2009-02-13 11:55:00,18.34,18.36,18.33,18.33,8400.0,17.6727,17.692,17.6631,17.6631,8400.0
2009-02-13 12:00:00,18.33,18.35,18.33,18.35,1500.0,17.6631,17.6824,17.6631,17.6824,1500.0
2009-02-13 12:05:00,18.34,18.34,18.34,18.34,300.0,17.6727,17.6727,17.6727,17.6727,300.0
2009-02-13 12:10:00,18.37,18.37,18.35,18.35,1200.0,17.7016,17.7016,17.6824,17.6824,1200.0
2009-02-13 12:15:00,18.35,18.35,18.33,18.33,6000.0,17.6824,17.6824,17.6631,17.6631,6000.0
2009-02-13 12:20:00,18.36,18.36,18.36,18.36,1500.0,17.692,17.692,17.692,17.692,1500.0
2009-02-13 12:25:00,18.36,18.36,18.36,18.36,6600.0,17.692,17.692,17.692,17.692,6600.0
2009-02-13 12:30:00,18.35,18.35,18.35,18.35,600.0,17.6824,17.6824,17.6824,17.6824,600.0
2009-02-13 12:35:00,18.34,18.35,18.34,18.34,4200.0,17.6727,17.6824,17.6727,17.6727,4200.0
2009-02-13 12:40:00,18.32,18.32,18.26,18.26,21300.0,17.6535,17.6535,17.5956,17.5956,21300.0
2009-02-13 12:45:00,18.27,18.28,18.27,18.28,12600.0,17.6053,17.6149,17.6053,17.6149,12600.0
2009-02-13 12:50:00,18.28,18.28,18.24,18.26,5400.0,17.6149,17.6149,17.5764,17.5956,5400.0
2009-02-13 12:55:00,18.25,18.29,18.25,18.29,3900.0,17.586,17.6245,17.586,17.6245,3900.0
2009-02-13 13:00:00,18.3,18.31,18.3,18.31,3300.0,17.6342,17.6438,17.6342,17.6438,3300.0
2009-02-13 13:05:00,18.35,18.35,18.35,18.35,1800.0,17.6824,17.6824,17.6824,17.6824,1800.0
2009-02-13 13:10:00,18.36,18.36,18.33,18.34,4500.0,17.692,17.692,17.6631,17.6727,4500.0
2009-02-13 13:15:00,18.33,18.39,18.33,18.39,3000.0,17.6631,17.7209,17.6631,17.7209,3000.0
2009-02-13 13:20:00,18.37,18.37,18.37,18.37,2400.0,17.7016,17.7016,17.7016,17.7016,2400.0
2009-02-13 13:25:00,18.35,18.36,18.35,18.35,900.0,17.6824,17.692,17.6824,17.6824,900.0
2009-02-13 13:30:00,18.35,18.37,18.35,18.36,3900.0,17.6824,17.7016,17.6824,17.692,3900.0
2009-02-13 13:35:00,18.35,18.36,18.35,18.35,2400.0,17.6824,17.692,17.6824,17.6824,2400.0
2009-02-13 13:40:00,18.36,18.36,18.34,18.36,26700.0,17.692,17.692,17.6727,17.692,26700.0
2009-02-13 13:45:00,18.37,18.42,18.37,18.42,6300.0,17.7016,17.7498,17.7016,17.7498,6300.0
2009-02-13 13:50:00,18.42,18.45,18.42,18.44,12900.0,17.7498,17.7787,17.7498,17.7691,12900.0
2009-02-13 13:55:00,18.44,18.44,18.43,18.43,1800.0,17.7691,17.7691,17.7595,17.7595,1800.0
2009-02-13 14:00:00,18.43,18.47,18.43,18.44,24000.0,17.7595,17.798,17.7595,17.7691,24000.0
2009-02-13 14:05:00,18.43,18.43,18.39,18.39,3900.0,17.7595,17.7595,17.7209,17.7209,3900.0
2009-02-13 14:10:00,18.43,18.43,18.43,18.43,300.0,17.7595,17.7595,17.7595,17.7595,300.0
2009-02-13 14:15:00,18.43,18.43,18.4,18.4,8400.0,17.7595,17.7595,17.7305,17.7305,8400.0
2009-02-13 14:20:00,18.44,18.44,18.43,18.44,1500.0,17.7691,17.7691,17.7595,17.7691,1500.0
2009-02-13 14:25:00,18.46,18.46,18.43,18.43,2100.0,17.7884,17.7884,17.7595,17.7595,2100.0
2009-02-13 14:30:00,18.43,18.43,18.4,18.4,6300.0,17.7595,17.7595,17.7305,17.7305,6300.0
2009-02-13 14:35:00,18.42,18.45,18.42,18.45,600.0,17.7498,17.7787,17.7498,17.7787,600.0
2009-02-13 14:40:00,18.41,18.41,18.41,18.41,600.0,17.7402,17.7402,17.7402,17.7402,600.0
2009-02-13 14:45:00,18.37,18.38,18.36,18.37,2100.0,17.7016,17.7113,17.692,17.7016,2100.0
2009-02-13 14:50:00,18.36,18.4,18.36,18.39,9600.0,17.692,17.7305,17.692,17.7209,9600.0
2009-02-13 14:55:00,18.38,18.38,18.38,18.38,600.0,17.7113,17.7113,17.7113,17.7113,600.0
2009-02-13 15:00:00,18.37,18.39,18.36,18.39,7500.0,17.7016,17.7209,17.692,17.7209,7500.0
2009-02-13 15:05:00,18.39,18.39,18.3,18.33,18300.0,17.7209,17.7209,17.6342,17.6631,18300.0
2009-02-13 15:10:00,18.35,18.35,18.29,18.29,13200.0,17.6824,17.6824,17.6245,17.6245,13200.0
2009-02-13 15:15:00,18.28,18.29,18.26,18.29,900.0,17.6149,17.6245,17.5956,17.6245,900.0
2009-02-13 15:20:00,18.29,18.31,18.29,18.31,3900.0,17.6245,17.6438,17.6245,17.6438,3900.0
2009-02-13 15:25:00,18.31,18.35,18.3,18.35,10800.0,17.6438,17.6824,17.6342,17.6824,10800.0
2009-02-13 15:30:00,18.35,18.38,18.35,18.35,24900.0,17.6824,17.7113,17.6824,17.6824,24900.0
2009-02-13 15:35:00,18.33,18.35,18.32,18.33,8100.0,17.6631,17.6824,17.6535,17.6631,8100.0
2009-02-13 15:40:00,18.33,18.39,18.32,18.37,9900.0,17.6631,17.7209,17.6535,17.7016,9900.0
2009-02-13 15:45:00,18.38,18.39,18.33,18.39,42600.0,17.7113,17.7209,17.6631,17.7209,42600.0
2009-02-13 15:50:00,18.41,18.42,18.38,18.41,18300.0,17.7402,17.7498,17.7113,17.7402,18300.0
2009-02-13 15:55:00,18.4,18.4,18.33,18.33,28500.0,17.7305,17.7305,17.6631,17.6631,28500.0
2009-02-13 16:00:00,18.33,18.33,18.33,18.33,0.0,17.6631,17.6631,17.6631,17.6631,0.0
2009-02-13 16:05:00,18.33,18.33,18.33,18.33,0.0,17.6631,17.6631,17.6631,17.6631,0.0
2009-02-13 16:10:00,18.33,18.33,18.33,18.33,0.0,17.6631,17.6631,17.6631,17.6631,0.0
2009-02-17 09:30:00,17.93,18.21,17.87,17.9,99900.0,17.2776,17.5475,17.2198,17.2487,99900.0
2009-02-17 09:35:00,17.91,17.92,17.9,17.9,16200.0,17.2584,17.268,17.2487,17.2487,16200.0
2009-02-17 09:40:00,17.87,17.95,17.87,17.94,20100.0,17.2198,17.2969,17.2198,17.2873,20100.0
2009-02-17 09:45:00,17.95,17.95,17.81,17.81,44100.0,17.2969,17.2969,17.162,17.162,44100.0
2009-02-17 09:50:00,17.8,17.8,17.75,17.78,26100.0,17.1524,17.1524,17.1042,17.1331,26100.0
2009-02-17 09:55:00,17.78,17.82,17.77,17.82,11100.0,17.1331,17.1716,17.1235,17.1716,11100.0
2009-02-17 10:00:00,17.8,17.84,17.79,17.8,15300.0,17.1524,17.1909,17.1427,17.1524,15300.0
2009-02-17 10:05:00,17.83,17.88,17.83,17.86,3600.0,17.1813,17.2295,17.1813,17.2102,3600.0
2009-02-17 10:10:00,17.93,17.93,17.93,17.93,900.0,17.2776,17.2776,17.2776,17.2776,900.0
2009-02-17 10:15:00,17.89,17.89,17.89,17.89,600.0,17.2391,17.2391,17.2391,17.2391,600.0
2009-02-17 10:20:00,17.85,17.88,17.83,17.88,11100.0,17.2006,17.2295,17.1813,17.2295,11100.0
2009-02-17 10:25:00,17.87,17.87,17.83,17.85,2100.0,17.2198,17.2198,17.1813,17.2006,2100.0
2009-02-17 10:30:00,17.89,17.91,17.89,17.9,1800.0,17.2391,17.2584,17.2391,17.2487,1800.0
2009-02-17 10:35:00,17.9,17.9,17.86,17.87,5100.0,17.2487,17.2487,17.2102,17.2198,5100.0
2009-02-17 10:40:00,17.88,17.88,17.86,17.86,4200.0,17.2295,17.2295,17.2102,17.2102,4200.0
2009-02-17 10:45:00,17.91,17.93,17.91,17.93,2100.0,17.2584,17.2776,17.2584,17.2776,2100.0
2009-02-17 10:50:00,17.94,17.96,17.94,17.95,1800.0,17.2873,17.3066,17.2873,17.2969,1800.0
2009-02-17 10:55:00,17.95,17.95,17.95,17.95,600.0,17.2969,17.2969,17.2969,17.2969,600.0
2009-02-17 11:00:00,17.89,17.91,17.89,17.89,1500.0,17.2391,17.2584,17.2391,17.2391,1500.0
2009-02-17 11:05:00,17.89,17.89,17.89,17.89,0.0,17.2391,17.2391,17.2391,17.2391,0.0
2009-02-17 11:10:00,17.92,17.92,17.92,17.92,1800.0,17.268,17.268,17.268,17.268,1800.0
2009-02-17 11:15:00,17.95,17.96,17.94,17.94,1200.0,17.2969,17.3066,17.2873,17.2873,1200.0
2009-02-17 11:20:00,17.92,17.95,17.92,17.93,11400.0,17.268,17.2969,17.268,17.2776,11400.0
2009-02-17 11:25:00,17.92,17.92,17.91,17.92,42900.0,17.268,17.268,17.2584,17.268,42900.0
2009-02-17 11:30:00,17.9,17.9,17.89,17.9,1500.0,17.2487,17.2487,17.2391,17.2487,1500.0
2009-02-17 11:35:00,17.89,17.89,17.87,17.88,1200.0,17.2391,17.2391,17.2198,17.2295,1200.0
2009-02-17 11:40:00,17.86,17.88,17.86,17.88,2100.0,17.2102,17.2295,17.2102,17.2295,2100.0
2009-02-17 11:45:00,17.88,17.9,17.87,17.87,12900.0,17.2295,17.2487,17.2198,17.2198,12900.0
2009-02-17 11:50:00,17.85,17.85,17.81,17.83,60900.0,17.2006,17.2006,17.162,17.1813,60900.0
2009-02-17 11:55:00,17.85,17.85,17.8,17.8,1800.0,17.2006,17.2006,17.1524,17.1524,1800.0
2009-02-17 12:00:00,17.8,17.8,17.8,17.8,0.0,17.1524,17.1524,17.1524,17.1524,0.0
2009-02-17 12:05:00,17.87,17.9,17.87,17.89,3900.0,17.2198,17.2487,17.2198,17.2391,3900.0
2009-02-17 12:10:00,17.87,17.87,17.86,17.86,3300.0,17.2198,17.2198,17.2102,17.2102,3300.0
2009-02-17 12:15:00,17.86,17.86,17.86,17.86,0.0,17.2102,17.2102,17.2102,17.2102,0.0
2009-02-17 12:20:00,17.85,17.85,17.83,17.83,1500.0,17.2006,17.2006,17.1813,17.1813,1500.0
2009-02-17 12:25:00,17.82,17.83,17.82,17.83,2700.0,17.1716,17.1813,17.1716,17.1813,2700.0
2009-02-17 12:30:00,17.87,17.87,17.87,17.87,900.0,17.2198,17.2198,17.2198,17.2198,900.0
2009-02-17 12:35:00,17.88,17.89,17.88,17.89,900.0,17.2295,17.2391,17.2295,17.2391,900.0
2009-02-17 12:40:00,17.9,17.92,17.9,17.91,3300.0,17.2487,17.268,17.2487,17.2584,3300.0
2009-02-17 12:45:00,17.9,17.9,17.87,17.87,2700.0,17.2487,17.2487,17.2198,17.2198,2700.0
2009-02-17 12:50:00,17.88,17.88,17.88,17.88,300.0,17.2295,17.2295,17.2295,17.2295,300.0
2009-02-17 12:55:00,17.89,17.91,17.88,17.9,2100.0,17.2391,17.2584,17.2295,17.2487,2100.0
2009-02-17 13:00:00,17.9,17.9,17.86,17.86,5700.0,17.2487,17.2487,17.2102,17.2102,5700.0
2009-02-17 13:05:00,17.85,17.86,17.85,17.86,6300.0,17.2006,17.2102,17.2006,17.2102,6300.0
2009-02-17 13:10:00,17.85,17.89,17.85,17.89,5400.0,17.2006,17.2391,17.2006,17.2391,5400.0
2009-02-17 13:15:00,17.9,17.9,17.88,17.88,900.0,17.2487,17.2487,17.2295,17.2295,900.0
2009-02-17 13:20:00,17.86,17.86,17.83,17.83,3900.0,17.2102,17.2102,17.1813,17.1813,3900.0
2009-02-17 13:25:00,17.83,17.84,17.82,17.84,2100.0,17.1813,17.1909,17.1716,17.1909,2100.0
2009-02-17 13:30:00,17.84,17.89,17.84,17.89,6000.0,17.1909,17.2391,17.1909,17.2391,6000.0
2009-02-17 13:35:00,17.88,17.88,17.88,17.88,1200.0,17.2295,17.2295,17.2295,17.2295,1200.0
2009-02-17 13:40:00,17.88,17.88,17.88,17.88,20400.0,17.2295,17.2295,17.2295,17.2295,20400.0
2009-02-17 13:45:00,17.9,17.94,17.9,17.94,5700.0,17.2487,17.2873,17.2487,17.2873,5700.0
2009-02-17 13:50:00,17.94,17.95,17.89,17.89,3900.0,17.2873,17.2969,17.2391,17.2391,3900.0
2009-02-17 13:55:00,17.88,17.89,17.87,17.89,5100.0,17.2295,17.2391,17.2198,17.2391,5100.0
2009-02-17 14:00:00,17.88,17.88,17.88,17.88,300.0,17.2295,17.2295,17.2295,17.2295,300.0
2009-02-17 14:05:00,17.96,17.96,17.94,17.94,1200.0,17.3066,17.3066,17.2873,17.2873,1200.0
2009-02-17 14:10:00,17.93,17.93,17.93,17.93,300.0,17.2776,17.2776,17.2776,17.2776,300.0
2009-02-17 14:15:00,17.95,17.96,17.95,17.95,2700.0,17.2969,17.3066,17.2969,17.2969,2700.0
2009-02-17 14:20:00,17.96,17.96,17.89,17.89,3300.0,17.3066,17.3066,17.2391,17.2391,3300.0
2009-02-17 14:25:00,17.9,17.9,17.89,17.89,2400.0,17.2487,17.2487,17.2391,17.2391,2400.0
2009-02-17 14:30:00,17.91,17.94,17.91,17.91,3600.0,17.2584,17.2873,17.2584,17.2584,3600.0
2009-02-17 14:35:00,17.93,17.96,17.93,17.96,3900.0,17.2776,17.3066,17.2776,17.3066,3900.0
2009-02-17 14:40:00,17.93,17.95,17.92,17.95,2400.0,17.2776,17.2969,17.268,17.2969,2400.0
2009-02-17 14:45:00,17.92,17.92,17.92,17.92,300.0,17.268,17.268,17.268,17.268,300.0
2009-02-17 14:50:00,17.93,17.93,17.91,17.91,1800.0,17.2776,17.2776,17.2584,17.2584,1800.0
2009-02-17 14:55:00,17.9,17.92,17.9,17.92,9900.0,17.2487,17.268,17.2487,17.268,9900.0
2009-02-17 15:00:00,17.92,17.92,17.89,17.92,3600.0,17.268,17.268,17.2391,17.268,3600.0
2009-02-17 15:05:00,17.92,17.97,17.92,17.95,1500.0,17.268,17.3162,17.268,17.2969,1500.0
2009-02-17 15:10:00,17.96,17.96,17.93,17.93,3600.0,17.3066,17.3066,17.2776,17.2776,3600.0
2009-02-17 15:15:00,17.94,17.97,17.91,17.92,3900.0,17.2873,17.3162,17.2584,17.268,3900.0
2009-02-17 15:20:00,17.92,17.94,17.9,17.91,2700.0,17.268,17.2873,17.2487,17.2584,2700.0
2009-02-17 15:25:00,17.92,17.92,17.88,17.91,2100.0,17.268,17.268,17.2295,17.2584,2100.0
2009-02-17 15:30:00,17.95,18.05,17.95,18.05,33300.0,17.2969,17.3933,17.2969,17.3933,33300.0
2009-02-17 15:35:00,18.03,18.06,18.02,18.03,12600.0,17.374,17.4029,17.3644,17.374,12600.0
2009-02-17 15:40:00,18.04,18.06,17.95,18.02,11700.0,17.3836,17.4029,17.2969,17.3644,11700.0
2009-02-17 15:45:00,18.03,18.03,17.98,17.98,6900.0,17.374,17.374,17.3258,17.3258,6900.0
2009-02-17 15:50:00,17.95,17.95,17.9,17.9,9000.0,17.2969,17.2969,17.2487,17.2487,9000.0
2009-02-17 15:55:00,17.9,17.92,17.88,17.89,8100.0,17.2487,17.268,17.2295,17.2391,8100.0
2009-02-17 16:00:00,17.87,17.87,17.87,17.87,300.0,17.2198,17.2198,17.2198,17.2198,300.0
2009-02-17 16:05:00,17.87,17.87,17.87,17.87,0.0,17.2198,17.2198,17.2198,17.2198,0.0
2009-02-17 16:10:00,17.87,17.87,17.87,17.87,0.0,17.2198,17.2198,17.2198,17.2198,0.0
2009-02-18 09:30:00,18.01,18.02,17.85,17.85,9000.0,17.3547,17.3644,17.2006,17.2006,9000.0
2009-02-18 09:35:00,17.84,17.87,17.79,17.8,21600.0,17.1909,17.2198,17.1427,17.1524,21600.0
2009-02-18 09:40:00,17.83,17.91,17.82,17.91,3000.0,17.1813,17.2584,17.1716,17.2584,3000.0
2009-02-18 09:45:00,17.92,17.92,17.85,17.85,13800.0,17.268,17.268,17.2006,17.2006,13800.0
2009-02-18 09:50:00,17.84,17.84,17.78,17.79,15300.0,17.1909,17.1909,17.1331,17.1427,15300.0
2009-02-18 09:55:00,17.78,17.78,17.76,17.78,10200.0,17.1331,17.1331,17.1138,17.1331,10200.0
2009-02-18 10:00:00,17.76,17.77,17.72,17.73,12000.0,17.1138,17.1235,17.0753,17.0849,12000.0
2009-02-18 10:05:00,17.72,17.74,17.68,17.69,17100.0,17.0753,17.0946,17.0367,17.0464,17100.0
2009-02-18 10:10:00,17.68,17.69,17.65,17.65,20400.0,17.0367,17.0464,17.0078,17.0078,20400.0
2009-02-18 10:15:00,17.65,17.7,17.65,17.68,5700.0,17.0078,17.056,17.0078,17.0367,5700.0
2009-02-18 10:20:00,17.68,17.74,17.68,17.72,5100.0,17.0367,17.0946,17.0367,17.0753,5100.0
2009-02-18 10:25:00,17.72,17.72,17.72,17.72,1500.0,17.0753,17.0753,17.0753,17.0753,1500.0
2009-02-18 10:30:00,17.73,17.75,17.73,17.74,9300.0,17.0849,17.1042,17.0849,17.0946,9300.0
2009-02-18 10:35:00,17.74,17.75,17.72,17.75,2100.0,17.0946,17.1042,17.0753,17.1042,2100.0
2009-02-18 10:40:00,17.75,17.77,17.75,17.77,1200.0,17.1042,17.1235,17.1042,17.1235,1200.0
2009-02-18 10:45:00,17.8,17.8,17.76,17.76,1500.0,17.1524,17.1524,17.1138,17.1138,1500.0
2009-02-18 10:50:00,17.76,17.78,17.75,17.78,3300.0,17.1138,17.1331,17.1042,17.1331,3300.0
2009-02-18 10:55:00,17.76,17.78,17.76,17.78,1500.0,17.1138,17.1331,17.1138,17.1331,1500.0
2009-02-18 11:00:00,17.77,17.77,17.77,17.77,900.0,17.1235,17.1235,17.1235,17.1235,900.0
2009-02-18 11:05:00,17.77,17.78,17.77,17.77,1500.0,17.1235,17.1331,17.1235,17.1235,1500.0
2009-02-18 11:10:00,17.8,17.81,17.8,17.81,2400.0,17.1524,17.162,17.1524,17.162,2400.0
2009-02-18 11:15:00,17.83,17.83,17.81,17.81,6300.0,17.1813,17.1813,17.162,17.162,6300.0
2009-02-18 11:20:00,17.81,17.86,17.81,17.86,3600.0,17.162,17.2102,17.162,17.2102,3600.0
2009-02-18 11:25:00,17.84,17.86,17.84,17.86,3300.0,17.1909,17.2102,17.1909,17.2102,3300.0
2009-02-18 11:30:00,17.84,17.84,17.81,17.84,9000.0,17.1909,17.1909,17.162,17.1909,9000.0
2009-02-18 11:35:00,17.83,17.85,17.83,17.83,4800.0,17.1813,17.2006,17.1813,17.1813,4800.0
2009-02-18 11:40:00,17.83,17.88,17.83,17.86,18600.0,17.1813,17.2295,17.1813,17.2102,18600.0
2009-02-18 11:45:00,17.85,17.86,17.84,17.86,3900.0,17.2006,17.2102,17.1909,17.2102,3900.0
2009-02-18 11:50:00,17.81,17.83,17.79,17.79,17700.0,17.162,17.1813,17.1427,17.1427,17700.0
2009-02-18 11:55:00,17.8,17.83,17.8,17.81,4800.0,17.1524,17.1813,17.1524,17.162,4800.0
2009-02-18 12:00:00,17.8,17.83,17.8,17.83,12000.0,17.1524,17.1813,17.1524,17.1813,12000.0
2009-02-18 12:05:00,17.83,17.83,17.82,17.82,9300.0,17.1813,17.1813,17.1716,17.1716,9300.0
2009-02-18 12:10:00,17.87,17.87,17.84,17.84,22200.0,17.2198,17.2198,17.1909,17.1909,22200.0
2009-02-18 12:15:00,17.82,17.83,17.81,17.81,4800.0,17.1716,17.1813,17.162,17.162,4800.0
2009-02-18 12:20:00,17.81,17.81,17.81,17.81,300.0,17.162,17.162,17.162,17.162,300.0
2009-02-18 12:25:00,17.8,17.8,17.78,17.78,5700.0,17.1524,17.1524,17.1331,17.1331,5700.0
2009-02-18 12:30:00,17.81,17.82,17.79,17.79,1500.0,17.162,17.1716,17.1427,17.1427,1500.0
2009-02-18 12:35:00,17.79,17.79,17.79,17.79,9000.0,17.1427,17.1427,17.1427,17.1427,9000.0
2009-02-18 12:40:00,17.78,17.78,17.78,17.78,59700.0,17.1331,17.1331,17.1331,17.1331,59700.0
2009-02-18 12:45:00,17.79,17.82,17.79,17.8,6600.0,17.1427,17.1716,17.1427,17.1524,6600.0
2009-02-18 12:50:00,17.78,17.79,17.75,17.79,8400.0,17.1331,17.1427,17.1042,17.1427,8400.0
2009-02-18 12:55:00,17.82,17.82,17.82,17.82,900.0,17.1716,17.1716,17.1716,17.1716,900.0
2009-02-18 13:00:00,17.82,17.83,17.77,17.77,8100.0,17.1716,17.1813,17.1235,17.1235,8100.0
2009-02-18 13:05:00,17.77,17.77,17.77,17.77,0.0,17.1235,17.1235,17.1235,17.1235,0.0
2009-02-18 13:10:00,17.77,17.78,17.77,17.78,1200.0,17.1235,17.1331,17.1235,17.1331,1200.0
2009-02-18 13:15:00,17.77,17.77,17.73,17.73,900.0,17.1235,17.1235,17.0849,17.0849,900.0
2009-02-18 13:20:00,17.71,17.74,17.71,17.74,900.0,17.0657,17.0946,17.0657,17.0946,900.0
2009-02-18 13:25:00,17.75,17.75,17.75,17.75,300.0,17.1042,17.1042,17.1042,17.1042,300.0
2009-02-18 13:30:00,17.77,17.77,17.74,17.74,4500.0,17.1235,17.1235,17.0946,17.0946,4500.0
2009-02-18 13:35:00,17.74,17.75,17.68,17.68,9900.0,17.0946,17.1042,17.0367,17.0367,9900.0
2009-02-18 13:40:00,17.69,17.7,17.68,17.68,6600.0,17.0464,17.056,17.0367,17.0367,6600.0
2009-02-18 13:45:00,17.69,17.72,17.68,17.68,15000.0,17.0464,17.0753,17.0367,17.0367,15000.0
2009-02-18 13:50:00,17.68,17.68,17.65,17.66,20100.0,17.0367,17.0367,17.0078,17.0175,20100.0
2009-02-18 13:55:00,17.67,17.67,17.65,17.65,4500.0,17.0271,17.0271,17.0078,17.0078,4500.0
2009-02-18 14:00:00,17.67,17.7,17.65,17.68,9900.0,17.0271,17.056,17.0078,17.0367,9900.0
2009-02-18 14:05:00,17.68,17.72,17.68,17.72,1800.0,17.0367,17.0753,17.0367,17.0753,1800.0
2009-02-18 14:10:00,17.71,17.71,17.63,17.63,21600.0,17.0657,17.0657,16.9886,16.9886,21600.0
2009-02-18 14:15:00,17.63,17.68,17.63,17.68,4800.0,16.9886,17.0367,16.9886,17.0367,4800.0
2009-02-18 14:20:00,17.71,17.71,17.71,17.71,300.0,17.0657,17.0657,17.0657,17.0657,300.0
2009-02-18 14:25:00,17.71,17.73,17.7,17.7,1200.0,17.0657,17.0849,17.056,17.056,1200.0
2009-02-18 14:30:00,17.69,17.73,17.68,17.72,3300.0,17.0464,17.0849,17.0367,17.0753,3300.0
2009-02-18 14:35:00,17.73,17.73,17.67,17.67,11400.0,17.0849,17.0849,17.0271,17.0271,11400.0
2009-02-18 14:40:00,17.65,17.7,17.65,17.7,2100.0,17.0078,17.056,17.0078,17.056,2100.0
2009-02-18 14:45:00,17.67,17.67,17.67,17.67,300.0,17.0271,17.0271,17.0271,17.0271,300.0
2009-02-18 14:50:00,17.69,17.7,17.68,17.68,1500.0,17.0464,17.056,17.0367,17.0367,1500.0
2009-02-18 14:55:00,17.66,17.76,17.65,17.76,24300.0,17.0175,17.1138,17.0078,17.1138,24300.0
2009-02-18 15:00:00,17.76,17.77,17.74,17.74,1500.0,17.1138,17.1235,17.0946,17.0946,1500.0
2009-02-18 15:05:00,17.76,17.77,17.7,17.7,22200.0,17.1138,17.1235,17.056,17.056,22200.0
2009-02-18 15:10:00,17.72,17.78,17.72,17.78,16200.0,17.0753,17.1331,17.0753,17.1331,16200.0
2009-02-18 15:15:00,17.76,17.78,17.76,17.76,1200.0,17.1138,17.1331,17.1138,17.1138,1200.0
2009-02-18 15:20:00,17.77,17.78,17.72,17.78,17700.0,17.1235,17.1331,17.0753,17.1331,17700.0
2009-02-18 15:25:00,17.77,17.77,17.73,17.73,14400.0,17.1235,17.1235,17.0849,17.0849,14400.0
2009-02-18 15:30:00,17.73,17.75,17.72,17.72,8400.0,17.0849,17.1042,17.0753,17.0753,8400.0
2009-02-18 15:35:00,17.72,17.74,17.71,17.72,3000.0,17.0753,17.0946,17.0657,17.0753,3000.0
2009-02-18 15:40:00,17.73,17.75,17.7,17.74,15900.0,17.0849,17.1042,17.056,17.0946,15900.0
2009-02-18 15:45:00,17.73,17.73,17.69,17.69,6900.0,17.0849,17.0849,17.0464,17.0464,6900.0
2009-02-18 15:50:00,17.7,17.74,17.69,17.71,6600.0,17.056,17.0946,17.0464,17.0657,6600.0
2009-02-18 15:55:00,17.71,17.74,17.71,17.71,11400.0,17.0657,17.0946,17.0657,17.0657,11400.0
2009-02-18 16:00:00,17.67,17.67,17.67,17.67,300.0,17.0271,17.0271,17.0271,17.0271,300.0
2009-02-18 16:05:00,17.57,17.57,17.57,17.57,300.0,16.9307,16.9307,16.9307,16.9307,300.0
2009-02-18 16:10:00,17.57,17.57,17.57,17.57,0.0,16.9307,16.9307,16.9307,16.9307,0.0
2009-02-19 09:30:00,17.64,17.65,17.59,17.6,30600.0,16.9982,17.0078,16.95,16.9597,30600.0
2009-02-19 09:35:00,17.6,17.66,17.6,17.62,9900.0,16.9597,17.0175,16.9597,16.9789,9900.0
2009-02-19 09:40:00,17.64,17.72,17.64,17.67,9600.0,16.9982,17.0753,16.9982,17.0271,9600.0
2009-02-19 09:45:00,17.67,17.67,17.63,17.63,3600.0,17.0271,17.0271,16.9886,16.9886,3600.0
2009-02-19 09:50:00,17.64,17.64,17.62,17.62,3900.0,16.9982,16.9982,16.9789,16.9789,3900.0
2009-02-19 09:55:00,17.61,17.61,17.61,17.61,4200.0,16.9693,16.9693,16.9693,16.9693,4200.0
2009-02-19 10:00:00,17.6,17.6,17.52,17.59,19500.0,16.9597,16.9597,16.8826,16.95,19500.0
2009-02-19 10:05:00,17.57,17.58,17.56,17.56,1200.0,16.9307,16.9404,16.9211,16.9211,1200.0
2009-02-19 10:10:00,17.56,17.56,17.51,17.54,8100.0,16.9211,16.9211,16.8729,16.9018,8100.0
2009-02-19 10:15:00,17.51,17.51,17.45,17.46,14400.0,16.8729,16.8729,16.8151,16.8247,14400.0
2009-02-19 10:20:00,17.46,17.48,17.44,17.47,29400.0,16.8247,16.844,16.8055,16.8344,29400.0
2009-02-19 10:25:00,17.45,17.45,17.42,17.44,18600.0,16.8151,16.8151,16.7862,16.8055,18600.0
2009-02-19 10:30:00,17.45,17.45,17.39,17.4,24600.0,16.8151,16.8151,16.7573,16.7669,24600.0
2009-02-19 10:35:00,17.39,17.41,17.38,17.41,9000.0,16.7573,16.7766,16.7477,16.7766,9000.0
2009-02-19 10:40:00,17.42,17.47,17.42,17.47,20100.0,16.7862,16.8344,16.7862,16.8344,20100.0
2009-02-19 10:45:00,17.48,17.48,17.46,17.47,12600.0,16.844,16.844,16.8247,16.8344,12600.0
2009-02-19 10:50:00,17.46,17.46,17.44,17.45,5400.0,16.8247,16.8247,16.8055,16.8151,5400.0
2009-02-19 10:55:00,17.46,17.48,17.46,17.46,10200.0,16.8247,16.844,16.8247,16.8247,10200.0
2009-02-19 11:00:00,17.48,17.51,17.46,17.49,29400.0,16.844,16.8729,16.8247,16.8537,29400.0
2009-02-19 11:05:00,17.51,17.53,17.51,17.53,106500.0,16.8729,16.8922,16.8729,16.8922,106500.0
2009-02-19 11:10:00,17.53,17.54,17.53,17.54,63000.0,16.8922,16.9018,16.8922,16.9018,63000.0
2009-02-19 11:15:00,17.53,17.54,17.52,17.53,16200.0,16.8922,16.9018,16.8826,16.8922,16200.0
2009-02-19 11:20:00,17.54,17.54,17.48,17.48,17700.0,16.9018,16.9018,16.844,16.844,17700.0
2009-02-19 11:25:00,17.49,17.49,17.49,17.49,1500.0,16.8537,16.8537,16.8537,16.8537,1500.0
2009-02-19 11:30:00,17.51,17.51,17.49,17.49,4500.0,16.8729,16.8729,16.8537,16.8537,4500.0
2009-02-19 11:35:00,17.53,17.53,17.48,17.49,17400.0,16.8922,16.8922,16.844,16.8537,17400.0
2009-02-19 11:40:00,17.48,17.48,17.43,17.43,18900.0,16.844,16.844,16.7958,16.7958,18900.0
2009-02-19 11:45:00,17.44,17.44,17.42,17.42,32400.0,16.8055,16.8055,16.7862,16.7862,32400.0
2009-02-19 11:50:00,17.44,17.47,17.44,17.44,5400.0,16.8055,16.8344,16.8055,16.8055,5400.0
2009-02-19 11:55:00,17.44,17.44,17.37,17.38,32400.0,16.8055,16.8055,16.738,16.7477,32400.0
2009-02-19 12:00:00,17.38,17.38,17.35,17.36,35100.0,16.7477,16.7477,16.7187,16.7284,35100.0
2009-02-19 12:05:00,17.34,17.39,17.34,17.39,3300.0,16.7091,16.7573,16.7091,16.7573,3300.0
2009-02-19 12:10:00,17.39,17.39,17.32,17.32,38100.0,16.7573,16.7573,16.6898,16.6898,38100.0
2009-02-19 12:15:00,17.34,17.34,17.33,17.34,4800.0,16.7091,16.7091,16.6995,16.7091,4800.0
2009-02-19 12:20:00,17.38,17.38,17.37,17.37,4800.0,16.7477,16.7477,16.738,16.738,4800.0
2009-02-19 12:25:00,17.37,17.37,17.36,17.36,2400.0,16.738,16.738,16.7284,16.7284,2400.0
2009-02-19 12:30:00,17.38,17.38,17.37,17.38,2400.0,16.7477,16.7477,16.738,16.7477,2400.0
2009-02-19 12:35:00,17.39,17.41,17.38,17.41,16800.0,16.7573,16.7766,16.7477,16.7766,16800.0
2009-02-19 12:40:00,17.41,17.41,17.4,17.4,9600.0,16.7766,16.7766,16.7669,16.7669,9600.0
2009-02-19 12:45:00,17.41,17.41,17.41,17.41,600.0,16.7766,16.7766,16.7766,16.7766,600.0
2009-02-19 12:50:00,17.41,17.43,17.41,17.42,3900.0,16.7766,16.7958,16.7766,16.7862,3900.0
2009-02-19 12:55:00,17.41,17.41,17.39,17.39,900.0,16.7766,16.7766,16.7573,16.7573,900.0
2009-02-19 13:00:00,17.38,17.38,17.36,17.36,600.0,16.7477,16.7477,16.7284,16.7284,600.0
2009-02-19 13:05:00,17.36,17.41,17.35,17.41,12300.0,16.7284,16.7766,16.7187,16.7766,12300.0
2009-02-19 13:10:00,17.41,17.42,17.39,17.39,15000.0,16.7766,16.7862,16.7573,16.7573,15000.0
2009-02-19 13:15:00,17.39,17.44,17.39,17.44,12300.0,16.7573,16.8055,16.7573,16.8055,12300.0
2009-02-19 13:20:00,17.43,17.45,17.43,17.45,1200.0,16.7958,16.8151,16.7958,16.8151,1200.0
2009-02-19 13:25:00,17.46,17.47,17.44,17.47,21600.0,16.8247,16.8344,16.8055,16.8344,21600.0
2009-02-19 13:30:00,17.46,17.46,17.46,17.46,600.0,16.8247,16.8247,16.8247,16.8247,600.0
2009-02-19 13:35:00,17.44,17.45,17.44,17.45,4200.0,16.8055,16.8151,16.8055,16.8151,4200.0
2009-02-19 13:40:00,17.43,17.43,17.41,17.43,2100.0,16.7958,16.7958,16.7766,16.7958,2100.0
2009-02-19 13:45:00,17.43,17.44,17.43,17.44,6000.0,16.7958,16.8055,16.7958,16.8055,6000.0
2009-02-19 13:50:00,17.46,17.46,17.44,17.44,600.0,16.8247,16.8247,16.8055,16.8055,600.0
2009-02-19 13:55:00,17.43,17.43,17.43,17.43,5700.0,16.7958,16.7958,16.7958,16.7958,5700.0
2009-02-19 14:00:00,17.46,17.46,17.44,17.44,1200.0,16.8247,16.8247,16.8055,16.8055,1200.0
2009-02-19 14:05:00,17.44,17.45,17.44,17.45,3900.0,16.8055,16.8151,16.8055,16.8151,3900.0
2009-02-19 14:10:00,17.46,17.46,17.43,17.43,4200.0,16.8247,16.8247,16.7958,16.7958,4200.0
2009-02-19 14:15:00,17.42,17.42,17.37,17.37,19200.0,16.7862,16.7862,16.738,16.738,19200.0
2009-02-19 14:20:00,17.38,17.38,17.36,17.36,5700.0,16.7477,16.7477,16.7284,16.7284,5700.0
2009-02-19 14:25:00,17.37,17.38,17.37,17.37,4800.0,16.738,16.7477,16.738,16.738,4800.0
2009-02-19 14:30:00,17.36,17.36,17.34,17.36,16500.0,16.7284,16.7284,16.7091,16.7284,16500.0
2009-02-19 14:35:00,17.36,17.37,17.34,17.37,8100.0,16.7284,16.738,16.7091,16.738,8100.0
2009-02-19 14:40:00,17.36,17.36,17.33,17.34,18900.0,16.7284,16.7284,16.6995,16.7091,18900.0
2009-02-19 14:45:00,17.34,17.35,17.33,17.33,14400.0,16.7091,16.7187,16.6995,16.6995,14400.0
2009-02-19 14:50:00,17.32,17.37,17.32,17.35,13500.0,16.6898,16.738,16.6898,16.7187,13500.0
2009-02-19 14:55:00,17.35,17.39,17.35,17.37,13200.0,16.7187,16.7573,16.7187,16.738,13200.0
2009-02-19 15:00:00,17.36,17.36,17.34,17.36,13800.0,16.7284,16.7284,16.7091,16.7284,13800.0
2009-02-19 15:05:00,17.34,17.35,17.32,17.32,27300.0,16.7091,16.7187,16.6898,16.6898,27300.0
2009-02-19 15:10:00,17.31,17.31,17.28,17.29,33000.0,16.6802,16.6802,16.6513,16.6609,33000.0
2009-02-19 15:15:00,17.28,17.28,17.27,17.27,23100.0,16.6513,16.6513,16.6417,16.6417,23100.0
2009-02-19 15:20:00,17.28,17.3,17.27,17.29,9900.0,16.6513,16.6706,16.6417,16.6609,9900.0
2009-02-19 15:25:00,17.3,17.35,17.3,17.32,20700.0,16.6706,16.7187,16.6706,16.6898,20700.0
2009-02-19 15:30:00,17.32,17.32,17.27,17.27,9900.0,16.6898,16.6898,16.6417,16.6417,9900.0
2009-02-19 15:35:00,17.26,17.28,17.25,17.25,25200.0,16.632,16.6513,16.6224,16.6224,25200.0
2009-02-19 15:40:00,17.27,17.31,17.26,17.3,12900.0,16.6417,16.6802,16.632,16.6706,12900.0
2009-02-19 15:45:00,17.32,17.36,17.29,17.34,20700.0,16.6898,16.7284,16.6609,16.7091,20700.0
2009-02-19 15:50:00,17.34,17.34,17.3,17.3,21900.0,16.7091,16.7091,16.6706,16.6706,21900.0
2009-02-19 15:55:00,17.3,17.31,17.28,17.29,21000.0,16.6706,16.6802,16.6513,16.6609,21000.0
2009-02-19 16:00:00,17.29,17.29,17.29,17.29,0.0,16.6609,16.6609,16.6609,16.6609,0.0
2009-02-19 16:05:00,17.29,17.29,17.29,17.29,0.0,16.6609,16.6609,16.6609,16.6609,0.0
2009-02-19 16:10:00,17.29,17.29,17.29,17.29,0.0,16.6609,16.6609,16.6609,16.6609,0.0
2009-02-20 09:30:00,17.13,17.13,16.99,17.0,40500.0,16.5068,16.5068,16.3718,16.3815,40500.0
2009-02-20 09:35:00,17.05,17.11,17.05,17.11,5400.0,16.4297,16.4875,16.4297,16.4875,5400.0
2009-02-20 09:40:00,17.07,17.09,17.06,17.09,3000.0,16.4489,16.4682,16.4393,16.4682,3000.0
2009-02-20 09:45:00,17.1,17.17,17.09,17.17,19500.0,16.4778,16.5453,16.4682,16.5453,19500.0
2009-02-20 09:50:00,17.15,17.21,17.15,17.17,18900.0,16.526,16.5838,16.526,16.5453,18900.0
2009-02-20 09:55:00,17.2,17.22,17.18,17.2,7200.0,16.5742,16.5935,16.5549,16.5742,7200.0
2009-02-20 10:00:00,17.21,17.21,17.17,17.18,1800.0,16.5838,16.5838,16.5453,16.5549,1800.0
2009-02-20 10:05:00,17.21,17.29,17.19,17.2,124800.0,16.5838,16.6609,16.5646,16.5742,124800.0
2009-02-20 10:10:00,17.22,17.22,17.15,17.17,185400.0,16.5935,16.5935,16.526,16.5453,185400.0
2009-02-20 10:15:00,17.16,17.17,17.15,17.16,16500.0,16.5357,16.5453,16.526,16.5357,16500.0
2009-02-20 10:20:00,17.14,17.15,17.14,17.14,8700.0,16.5164,16.526,16.5164,16.5164,8700.0
2009-02-20 10:25:00,17.13,17.19,17.13,17.19,13200.0,16.5068,16.5646,16.5068,16.5646,13200.0
2009-02-20 10:30:00,17.15,17.15,17.15,17.15,300.0,16.526,16.526,16.526,16.526,300.0
2009-02-20 10:35:00,17.17,17.2,17.17,17.18,3900.0,16.5453,16.5742,16.5453,16.5549,3900.0
2009-02-20 10:40:00,17.17,17.23,17.17,17.21,11700.0,16.5453,16.6031,16.5453,16.5838,11700.0
2009-02-20 10:45:00,17.18,17.18,17.18,17.18,2400.0,16.5549,16.5549,16.5549,16.5549,2400.0
2009-02-20 10:50:00,17.14,17.14,17.12,17.14,6300.0,16.5164,16.5164,16.4971,16.5164,6300.0
2009-02-20 10:55:00,17.12,17.16,17.12,17.16,4800.0,16.4971,16.5357,16.4971,16.5357,4800.0
2009-02-20 11:00:00,17.16,17.16,17.16,17.16,300.0,16.5357,16.5357,16.5357,16.5357,300.0
2009-02-20 11:05:00,17.14,17.14,17.11,17.11,6900.0,16.5164,16.5164,16.4875,16.4875,6900.0
2009-02-20 11:10:00,17.11,17.11,17.09,17.09,6000.0,16.4875,16.4875,16.4682,16.4682,6000.0
2009-02-20 11:15:00,17.09,17.11,17.07,17.11,7800.0,16.4682,16.4875,16.4489,16.4875,7800.0
2009-02-20 11:20:00,17.11,17.12,17.1,17.1,14400.0,16.4875,16.4971,16.4778,16.4778,14400.0
2009-02-20 11:25:00,17.09,17.11,17.09,17.09,9900.0,16.4682,16.4875,16.4682,16.4682,9900.0
2009-02-20 11:30:00,17.08,17.08,17.05,17.05,1500.0,16.4586,16.4586,16.4297,16.4297,1500.0
2009-02-20 11:35:00,17.08,17.09,17.08,17.09,1800.0,16.4586,16.4682,16.4586,16.4682,1800.0
2009-02-20 11:40:00,17.07,17.09,17.06,17.06,3000.0,16.4489,16.4682,16.4393,16.4393,3000.0
2009-02-20 11:45:00,17.07,17.07,17.05,17.07,5100.0,16.4489,16.4489,16.4297,16.4489,5100.0
2009-02-20 11:50:00,17.06,17.06,17.05,17.05,6600.0,16.4393,16.4393,16.4297,16.4297,6600.0
2009-02-20 11:55:00,17.06,17.06,17.05,17.05,3600.0,16.4393,16.4393,16.4297,16.4297,3600.0
2009-02-20 12:00:00,17.06,17.07,17.05,17.07,1200.0,16.4393,16.4489,16.4297,16.4489,1200.0
2009-02-20 12:05:00,17.08,17.09,17.07,17.09,8400.0,16.4586,16.4682,16.4489,16.4682,8400.0
2009-02-20 12:10:00,17.1,17.11,17.08,17.08,11100.0,16.4778,16.4875,16.4586,16.4586,11100.0
2009-02-20 12:15:00,17.07,17.07,17.05,17.05,2100.0,16.4489,16.4489,16.4297,16.4297,2100.0
2009-02-20 12:20:00,17.05,17.05,17.03,17.04,3000.0,16.4297,16.4297,16.4104,16.42,3000.0
2009-02-20 12:25:00,17.05,17.09,17.04,17.07,8400.0,16.4297,16.4682,16.42,16.4489,8400.0
2009-02-20 12:30:00,17.07,17.07,17.04,17.05,1200.0,16.4489,16.4489,16.42,16.4297,1200.0
2009-02-20 12:35:00,17.07,17.07,17.05,17.05,3000.0,16.4489,16.4489,16.4297,16.4297,3000.0
2009-02-20 12:40:00,17.05,17.05,17.03,17.03,5100.0,16.4297,16.4297,16.4104,16.4104,5100.0
2009-02-20 12:45:00,17.01,17.02,16.99,16.99,10200.0,16.3911,16.4008,16.3718,16.3718,10200.0
2009-02-20 12:50:00,16.99,16.99,16.96,16.99,32100.0,16.3718,16.3718,16.3429,16.3718,32100.0
2009-02-20 12:55:00,16.97,16.98,16.95,16.98,9600.0,16.3526,16.3622,16.3333,16.3622,9600.0
2009-02-20 13:00:00,16.94,16.94,16.94,16.94,300.0,16.3237,16.3237,16.3237,16.3237,300.0
2009-02-20 13:05:00,16.97,16.97,16.92,16.93,3900.0,16.3526,16.3526,16.3044,16.314,3900.0
2009-02-20 13:10:00,16.92,16.94,16.91,16.94,22800.0,16.3044,16.3237,16.2948,16.3237,22800.0
2009-02-20 13:15:00,16.91,16.91,16.87,16.88,30900.0,16.2948,16.2948,16.2562,16.2659,30900.0
2009-02-20 13:20:00,16.89,16.92,16.89,16.9,7200.0,16.2755,16.3044,16.2755,16.2851,7200.0
2009-02-20 13:25:00,16.9,16.91,16.89,16.91,1800.0,16.2851,16.2948,16.2755,16.2948,1800.0
2009-02-20 13:30:00,16.88,16.9,16.88,16.9,3300.0,16.2659,16.2851,16.2659,16.2851,3300.0
2009-02-20 13:35:00,16.89,16.89,16.89,16.89,2400.0,16.2755,16.2755,16.2755,16.2755,2400.0
2009-02-20 13:40:00,16.89,16.89,16.89,16.89,1800.0,16.2755,16.2755,16.2755,16.2755,1800.0
2009-02-20 13:45:00,16.9,16.92,16.89,16.9,2400.0,16.2851,16.3044,16.2755,16.2851,2400.0
2009-02-20 13:50:00,16.94,16.95,16.94,16.94,1500.0,16.3237,16.3333,16.3237,16.3237,1500.0
2009-02-20 13:55:00,16.94,16.94,16.91,16.91,9300.0,16.3237,16.3237,16.2948,16.2948,9300.0
2009-02-20 14:00:00,16.91,16.91,16.87,16.89,14400.0,16.2948,16.2948,16.2562,16.2755,14400.0
2009-02-20 14:05:00,16.89,16.92,16.89,16.92,6000.0,16.2755,16.3044,16.2755,16.3044,6000.0
2009-02-20 14:10:00,16.9,16.93,16.9,16.91,2700.0,16.2851,16.314,16.2851,16.2948,2700.0
2009-02-20 14:15:00,16.91,17.07,16.9,17.03,51900.0,16.2948,16.4489,16.2851,16.4104,51900.0
2009-02-20 14:20:00,17.05,17.1,17.05,17.1,6900.0,16.4297,16.4778,16.4297,16.4778,6900.0
2009-02-20 14:25:00,17.12,17.16,17.07,17.07,373500.0,16.4971,16.5357,16.4489,16.4489,373500.0
2009-02-20 14:30:00,17.08,17.12,17.07,17.07,7500.0,16.4586,16.4971,16.4489,16.4489,7500.0
2009-02-20 14:35:00,17.08,17.14,17.08,17.11,13800.0,16.4586,16.5164,16.4586,16.4875,13800.0
2009-02-20 14:40:00,17.17,17.17,17.11,17.14,4800.0,16.5453,16.5453,16.4875,16.5164,4800.0
2009-02-20 14:45:00,17.12,17.2,17.12,17.2,2700.0,16.4971,16.5742,16.4971,16.5742,2700.0
2009-02-20 14:50:00,17.21,17.22,17.18,17.18,9900.0,16.5838,16.5935,16.5549,16.5549,9900.0
2009-02-20 14:55:00,17.13,17.13,17.1,17.11,6300.0,16.5068,16.5068,16.4778,16.4875,6300.0
2009-02-20 15:00:00,17.09,17.1,17.07,17.08,8100.0,16.4682,16.4778,16.4489,16.4586,8100.0
2009-02-20 15:05:00,17.07,17.11,17.07,17.11,1800.0,16.4489,16.4875,16.4489,16.4875,1800.0
2009-02-20 15:10:00,17.06,17.11,17.06,17.1,4800.0,16.4393,16.4875,16.4393,16.4778,4800.0
2009-02-20 15:15:00,17.1,17.1,17.1,17.1,300.0,16.4778,16.4778,16.4778,16.4778,300.0
2009-02-20 15:20:00,17.09,17.09,17.08,17.08,1800.0,16.4682,16.4682,16.4586,16.4586,1800.0
2009-02-20 15:25:00,17.05,17.05,17.02,17.02,2700.0,16.4297,16.4297,16.4008,16.4008,2700.0
2009-02-20 15:30:00,17.0,17.06,16.99,17.06,9600.0,16.3815,16.4393,16.3718,16.4393,9600.0
2009-02-20 15:35:00,17.04,17.04,17.04,17.04,2400.0,16.42,16.42,16.42,16.42,2400.0
2009-02-20 15:40:00,17.04,17.07,17.04,17.06,28500.0,16.42,16.4489,16.42,16.4393,28500.0
2009-02-20 15:45:00,17.03,17.06,17.02,17.06,8400.0,16.4104,16.4393,16.4008,16.4393,8400.0
2009-02-20 15:50:00,17.05,17.1,17.05,17.05,4200.0,16.4297,16.4778,16.4297,16.4297,4200.0
2009-02-20 15:55:00,17.08,17.08,17.05,17.07,19500.0,16.4586,16.4586,16.4297,16.4489,19500.0
2009-02-20 16:00:00,17.04,17.04,17.04,17.04,20700.0,16.42,16.42,16.42,16.42,20700.0
2009-02-20 16:05:00,17.04,17.04,17.04,17.04,0.0,16.42,16.42,16.42,16.42,0.0
2009-02-20 16:10:00,17.04,17.04,17.04,17.04,0.0,16.42,16.42,16.42,16.42,0.0
2009-02-23 09:30:00,17.18,17.18,17.1,17.1,4800.0,16.5549,16.5549,16.4778,16.4778,4800.0
2009-02-23 09:35:00,17.08,17.13,17.08,17.13,13500.0,16.4586,16.5068,16.4586,16.5068,13500.0
2009-02-23 09:40:00,17.12,17.12,17.02,17.04,9900.0,16.4971,16.4971,16.4008,16.42,9900.0
2009-02-23 09:45:00,17.04,17.04,17.03,17.04,900.0,16.42,16.42,16.4104,16.42,900.0
2009-02-23 09:50:00,16.97,16.98,16.97,16.98,2100.0,16.3526,16.3622,16.3526,16.3622,2100.0
2009-02-23 09:55:00,16.97,16.97,16.97,16.97,1500.0,16.3526,16.3526,16.3526,16.3526,1500.0
2009-02-23 10:00:00,16.94,16.96,16.94,16.96,1500.0,16.3237,16.3429,16.3237,16.3429,1500.0
2009-02-23 10:05:00,16.92,16.92,16.92,16.92,600.0,16.3044,16.3044,16.3044,16.3044,600.0
2009-02-23 10:10:00,16.93,16.93,16.87,16.87,6000.0,16.314,16.314,16.2562,16.2562,6000.0
2009-02-23 10:15:00,16.89,16.89,16.89,16.89,900.0,16.2755,16.2755,16.2755,16.2755,900.0
2009-02-23 10:20:00,16.89,16.92,16.89,16.92,1200.0,16.2755,16.3044,16.2755,16.3044,1200.0
2009-02-23 10:25:00,16.94,16.94,16.92,16.93,2700.0,16.3237,16.3237,16.3044,16.314,2700.0
2009-02-23 10:30:00,16.92,16.93,16.91,16.93,4800.0,16.3044,16.314,16.2948,16.314,4800.0
2009-02-23 10:35:00,16.9,16.9,16.87,16.87,30300.0,16.2851,16.2851,16.2562,16.2562,30300.0
2009-02-23 10:40:00,16.86,16.88,16.85,16.86,44100.0,16.2466,16.2659,16.2369,16.2466,44100.0
2009-02-23 10:45:00,16.88,16.89,16.86,16.89,11100.0,16.2659,16.2755,16.2466,16.2755,11100.0
2009-02-23 10:50:00,16.9,16.9,16.86,16.86,600.0,16.2851,16.2851,16.2466,16.2466,600.0
2009-02-23 10:55:00,16.87,16.9,16.83,16.83,26400.0,16.2562,16.2851,16.2177,16.2177,26400.0
2009-02-23 11:00:00,16.81,16.85,16.81,16.85,5400.0,16.1984,16.2369,16.1984,16.2369,5400.0
2009-02-23 11:05:00,16.85,16.85,16.83,16.84,16200.0,16.2369,16.2369,16.2177,16.2273,16200.0
2009-02-23 11:10:00,16.87,16.9,16.87,16.88,37800.0,16.2562,16.2851,16.2562,16.2659,37800.0
2009-02-23 11:15:00,16.9,16.91,16.9,16.9,1200.0,16.2851,16.2948,16.2851,16.2851,1200.0
2009-02-23 11:20:00,16.88,16.88,16.86,16.86,12600.0,16.2659,16.2659,16.2466,16.2466,12600.0
2009-02-23 11:25:00,16.87,16.91,16.87,16.91,900.0,16.2562,16.2948,16.2562,16.2948,900.0
2009-02-23 11:30:00,16.89,16.89,16.86,16.86,1500.0,16.2755,16.2755,16.2466,16.2466,1500.0
2009-02-23 11:35:00,16.86,16.86,16.86,16.86,0.0,16.2466,16.2466,16.2466,16.2466,0.0
2009-02-23 11:40:00,16.87,16.87,16.84,16.85,3000.0,16.2562,16.2562,16.2273,16.2369,3000.0
2009-02-23 11:45:00,16.83,16.85,16.83,16.85,2100.0,16.2177,16.2369,16.2177,16.2369,2100.0
2009-02-23 11:50:00,16.85,16.85,16.85,16.85,0.0,16.2369,16.2369,16.2369,16.2369,0.0
2009-02-23 11:55:00,16.83,16.85,16.83,16.84,3900.0,16.2177,16.2369,16.2177,16.2273,3900.0
2009-02-23 12:00:00,16.84,16.84,16.84,16.84,600.0,16.2273,16.2273,16.2273,16.2273,600.0
2009-02-23 12:05:00,16.83,16.84,16.83,16.84,600.0,16.2177,16.2273,16.2177,16.2273,600.0
2009-02-23 12:10:00,16.84,16.88,16.84,16.88,3000.0,16.2273,16.2659,16.2273,16.2659,3000.0
2009-02-23 12:15:00,16.86,16.86,16.85,16.86,900.0,16.2466,16.2466,16.2369,16.2466,900.0
2009-02-23 12:20:00,16.85,16.85,16.85,16.85,1200.0,16.2369,16.2369,16.2369,16.2369,1200.0
2009-02-23 12:25:00,16.85,16.85,16.85,16.85,0.0,16.2369,16.2369,16.2369,16.2369,0.0
2009-02-23 12:30:00,16.83,16.83,16.83,16.83,2700.0,16.2177,16.2177,16.2177,16.2177,2700.0
2009-02-23 12:35:00,16.83,16.83,16.83,16.83,1800.0,16.2177,16.2177,16.2177,16.2177,1800.0
2009-02-23 12:40:00,16.83,16.83,16.82,16.82,1800.0,16.2177,16.2177,16.208,16.208,1800.0
2009-02-23 12:45:00,16.82,16.83,16.8,16.8,5400.0,16.208,16.2177,16.1888,16.1888,5400.0
2009-02-23 12:50:00,16.81,16.81,16.8,16.8,3300.0,16.1984,16.1984,16.1888,16.1888,3300.0
2009-02-23 12:55:00,16.79,16.79,16.76,16.77,3300.0,16.1791,16.1791,16.1502,16.1599,3300.0
2009-02-23 13:00:00,16.76,16.79,16.76,16.78,2400.0,16.1502,16.1791,16.1502,16.1695,2400.0
2009-02-23 13:05:00,16.8,16.83,16.8,16.82,1200.0,16.1888,16.2177,16.1888,16.208,1200.0
2009-02-23 13:10:00,16.82,16.83,16.81,16.82,20400.0,16.208,16.2177,16.1984,16.208,20400.0
2009-02-23 13:15:00,16.81,16.82,16.81,16.82,2700.0,16.1984,16.208,16.1984,16.208,2700.0
2009-02-23 13:20:00,16.82,16.83,16.82,16.83,1500.0,16.208,16.2177,16.208,16.2177,1500.0
2009-02-23 13:25:00,16.83,16.85,16.83,16.84,1200.0,16.2177,16.2369,16.2177,16.2273,1200.0
2009-02-23 13:30:00,16.82,16.82,16.82,16.82,900.0,16.208,16.208,16.208,16.208,900.0
2009-02-23 13:35:00,16.82,16.82,16.82,16.82,19500.0,16.208,16.208,16.208,16.208,19500.0
2009-02-23 13:40:00,16.82,16.84,16.82,16.84,3300.0,16.208,16.2273,16.208,16.2273,3300.0
2009-02-23 13:45:00,16.85,16.85,16.85,16.85,900.0,16.2369,16.2369,16.2369,16.2369,900.0
2009-02-23 13:50:00,16.85,16.85,16.83,16.85,3000.0,16.2369,16.2369,16.2177,16.2369,3000.0
2009-02-23 13:55:00,16.84,16.85,16.82,16.82,5400.0,16.2273,16.2369,16.208,16.208,5400.0
2009-02-23 14:00:00,16.81,16.82,16.8,16.81,2400.0,16.1984,16.208,16.1888,16.1984,2400.0
2009-02-23 14:05:00,16.85,16.85,16.84,16.84,6300.0,16.2369,16.2369,16.2273,16.2273,6300.0
2009-02-23 14:10:00,16.82,16.85,16.82,16.84,5700.0,16.208,16.2369,16.208,16.2273,5700.0
2009-02-23 14:15:00,16.86,16.9,16.86,16.89,4200.0,16.2466,16.2851,16.2466,16.2755,4200.0
2009-02-23 14:20:00,16.92,16.92,16.87,16.87,6300.0,16.3044,16.3044,16.2562,16.2562,6300.0
2009-02-23 14:25:00,16.92,16.92,16.89,16.92,2700.0,16.3044,16.3044,16.2755,16.3044,2700.0
2009-02-23 14:30:00,16.91,16.91,16.87,16.88,10500.0,16.2948,16.2948,16.2562,16.2659,10500.0
2009-02-23 14:35:00,16.89,16.89,16.88,16.88,1500.0,16.2755,16.2755,16.2659,16.2659,1500.0
2009-02-23 14:40:00,16.89,16.89,16.85,16.85,1500.0,16.2755,16.2755,16.2369,16.2369,1500.0
2009-02-23 14:45:00,16.86,16.86,16.86,16.86,300.0,16.2466,16.2466,16.2466,16.2466,300.0
2009-02-23 14:50:00,16.83,16.85,16.77,16.77,5400.0,16.2177,16.2369,16.1599,16.1599,5400.0
2009-02-23 14:55:00,16.79,16.79,16.77,16.77,1500.0,16.1791,16.1791,16.1599,16.1599,1500.0
2009-02-23 15:00:00,16.76,16.79,16.75,16.79,1200.0,16.1502,16.1791,16.1406,16.1791,1200.0
2009-02-23 15:05:00,16.79,16.85,16.79,16.82,7200.0,16.1791,16.2369,16.1791,16.208,7200.0
2009-02-23 15:10:00,16.79,16.83,16.79,16.82,11100.0,16.1791,16.2177,16.1791,16.208,11100.0
2009-02-23 15:15:00,16.81,16.81,16.79,16.8,3300.0,16.1984,16.1984,16.1791,16.1888,3300.0
2009-02-23 15:20:00,16.77,16.77,16.73,16.75,4800.0,16.1599,16.1599,16.1213,16.1406,4800.0
2009-02-23 15:25:00,16.75,16.75,16.75,16.75,300.0,16.1406,16.1406,16.1406,16.1406,300.0
2009-02-23 15:30:00,16.8,16.83,16.77,16.77,48900.0,16.1888,16.2177,16.1599,16.1599,48900.0
2009-02-23 15:35:00,16.79,16.79,16.75,16.76,10800.0,16.1791,16.1791,16.1406,16.1502,10800.0
2009-02-23 15:40:00,16.79,16.79,16.75,16.79,4500.0,16.1791,16.1791,16.1406,16.1791,4500.0
2009-02-23 15:45:00,16.78,16.78,16.76,16.76,1500.0,16.1695,16.1695,16.1502,16.1502,1500.0
2009-02-23 15:50:00,16.71,16.74,16.69,16.74,5700.0,16.102,16.1309,16.0828,16.1309,5700.0
2009-02-23 15:55:00,16.74,16.74,16.68,16.68,31200.0,16.1309,16.1309,16.0731,16.0731,31200.0
2009-02-23 16:00:00,16.71,16.71,16.71,16.71,300.0,16.102,16.102,16.102,16.102,300.0
2009-02-23 16:05:00,16.71,16.71,16.71,16.71,0.0,16.102,16.102,16.102,16.102,0.0
2009-02-23 16:10:00,16.71,16.71,16.71,16.71,0.0,16.102,16.102,16.102,16.102,0.0
2009-02-24 09:30:00,16.78,16.98,16.73,16.87,109500.0,16.1695,16.3622,16.1213,16.2562,109500.0
2009-02-24 09:35:00,16.89,17.05,16.89,17.05,24900.0,16.2755,16.4297,16.2755,16.4297,24900.0
2009-02-24 09:40:00,17.07,17.07,17.04,17.04,9600.0,16.4489,16.4489,16.42,16.42,9600.0
2009-02-24 09:45:00,17.07,17.1,17.05,17.05,13200.0,16.4489,16.4778,16.4297,16.4297,13200.0
2009-02-24 09:50:00,17.08,17.08,17.05,17.05,63600.0,16.4586,16.4586,16.4297,16.4297,63600.0
2009-02-24 09:55:00,17.01,17.02,17.0,17.0,5700.0,16.3911,16.4008,16.3815,16.3815,5700.0
2009-02-24 10:00:00,16.99,17.02,16.95,17.0,18300.0,16.3718,16.4008,16.3333,16.3815,18300.0
2009-02-24 10:05:00,16.98,16.98,16.95,16.96,15300.0,16.3622,16.3622,16.3333,16.3429,15300.0
2009-02-24 10:10:00,16.98,16.98,16.93,16.93,7800.0,16.3622,16.3622,16.314,16.314,7800.0
2009-02-24 10:15:00,16.92,16.92,16.88,16.9,3600.0,16.3044,16.3044,16.2659,16.2851,3600.0
2009-02-24 10:20:00,16.91,16.91,16.91,16.91,600.0,16.2948,16.2948,16.2948,16.2948,600.0
2009-02-24 10:25:00,16.9,16.91,16.88,16.91,900.0,16.2851,16.2948,16.2659,16.2948,900.0
2009-02-24 10:30:00,16.95,16.95,16.92,16.94,3000.0,16.3333,16.3333,16.3044,16.3237,3000.0
2009-02-24 10:35:00,16.93,16.95,16.93,16.94,2100.0,16.314,16.3333,16.314,16.3237,2100.0
2009-02-24 10:40:00,16.92,16.95,16.91,16.95,3600.0,16.3044,16.3333,16.2948,16.3333,3600.0
2009-02-24 10:45:00,16.94,17.01,16.94,17.01,2400.0,16.3237,16.3911,16.3237,16.3911,2400.0
2009-02-24 10:50:00,17.01,17.02,17.0,17.0,2100.0,16.3911,16.4008,16.3815,16.3815,2100.0
2009-02-24 10:55:00,16.97,16.98,16.94,16.94,3300.0,16.3526,16.3622,16.3237,16.3237,3300.0
2009-02-24 11:00:00,16.97,16.99,16.97,16.99,1200.0,16.3526,16.3718,16.3526,16.3718,1200.0
2009-02-24 11:05:00,17.0,17.0,16.97,16.99,5700.0,16.3815,16.3815,16.3526,16.3718,5700.0
2009-02-24 11:10:00,16.97,17.0,16.97,17.0,1200.0,16.3526,16.3815,16.3526,16.3815,1200.0
2009-02-24 11:15:00,17.01,17.01,17.0,17.01,6300.0,16.3911,16.3911,16.3815,16.3911,6300.0
2009-02-24 11:20:00,16.98,17.02,16.97,17.02,15000.0,16.3622,16.4008,16.3526,16.4008,15000.0
2009-02-24 11:25:00,17.02,17.02,17.0,17.0,900.0,16.4008,16.4008,16.3815,16.3815,900.0
2009-02-24 11:30:00,17.03,17.03,16.97,16.97,600.0,16.4104,16.4104,16.3526,16.3526,600.0
2009-02-24 11:35:00,16.97,16.97,16.97,16.97,0.0,16.3526,16.3526,16.3526,16.3526,0.0
2009-02-24 11:40:00,16.97,16.97,16.97,16.97,0.0,16.3526,16.3526,16.3526,16.3526,0.0
2009-02-24 11:45:00,17.0,17.0,16.94,16.95,9300.0,16.3815,16.3815,16.3237,16.3333,9300.0
2009-02-24 11:50:00,16.96,16.96,16.96,16.96,300.0,16.3429,16.3429,16.3429,16.3429,300.0
2009-02-24 11:55:00,16.98,16.99,16.96,16.96,900.0,16.3622,16.3718,16.3429,16.3429,900.0
2009-02-24 12:00:00,16.97,16.99,16.97,16.99,900.0,16.3526,16.3718,16.3526,16.3718,900.0
2009-02-24 12:05:00,16.95,16.96,16.94,16.96,1800.0,16.3333,16.3429,16.3237,16.3429,1800.0
2009-02-24 12:10:00,16.95,16.95,16.92,16.92,1500.0,16.3333,16.3333,16.3044,16.3044,1500.0
2009-02-24 12:15:00,16.93,16.93,16.9,16.9,2400.0,16.314,16.314,16.2851,16.2851,2400.0
2009-02-24 12:20:00,16.91,16.93,16.9,16.9,3300.0,16.2948,16.314,16.2851,16.2851,3300.0
2009-02-24 12:25:00,16.88,16.89,16.88,16.89,600.0,16.2659,16.2755,16.2659,16.2755,600.0
2009-02-24 12:30:00,16.89,16.89,16.89,16.89,0.0,16.2755,16.2755,16.2755,16.2755,0.0
2009-02-24 12:35:00,17.01,17.01,16.99,16.99,8100.0,16.3911,16.3911,16.3718,16.3718,8100.0
2009-02-24 12:40:00,16.99,16.99,16.96,16.98,10800.0,16.3718,16.3718,16.3429,16.3622,10800.0
2009-02-24 12:45:00,16.98,16.98,16.98,16.98,0.0,16.3622,16.3622,16.3622,16.3622,0.0
2009-02-24 12:50:00,16.99,16.99,16.94,16.94,1800.0,16.3718,16.3718,16.3237,16.3237,1800.0
2009-02-24 12:55:00,16.94,16.94,16.94,16.94,0.0,16.3237,16.3237,16.3237,16.3237,0.0
2009-02-24 13:00:00,16.94,16.94,16.93,16.93,900.0,16.3237,16.3237,16.314,16.314,900.0
2009-02-24 13:05:00,16.92,16.94,16.92,16.94,1500.0,16.3044,16.3237,16.3044,16.3237,1500.0
2009-02-24 13:10:00,16.92,16.92,16.87,16.87,2400.0,16.3044,16.3044,16.2562,16.2562,2400.0
2009-02-24 13:15:00,16.87,16.88,16.87,16.88,1500.0,16.2562,16.2659,16.2562,16.2659,1500.0
2009-02-24 13:20:00,16.89,16.95,16.89,16.95,2100.0,16.2755,16.3333,16.2755,16.3333,2100.0
2009-02-24 13:25:00,16.98,16.99,16.98,16.99,600.0,16.3622,16.3718,16.3622,16.3718,600.0
2009-02-24 13:30:00,17.0,17.01,16.99,17.0,2700.0,16.3815,16.3911,16.3718,16.3815,2700.0
2009-02-24 13:35:00,17.01,17.01,16.98,17.01,2700.0,16.3911,16.3911,16.3622,16.3911,2700.0
2009-02-24 13:40:00,16.99,17.0,16.99,17.0,1500.0,16.3718,16.3815,16.3718,16.3815,1500.0
2009-02-24 13:45:00,17.0,17.0,16.99,16.99,1200.0,16.3815,16.3815,16.3718,16.3718,1200.0
2009-02-24 13:50:00,17.02,17.02,17.0,17.01,24900.0,16.4008,16.4008,16.3815,16.3911,24900.0
2009-02-24 13:55:00,17.01,17.04,17.01,17.01,4800.0,16.3911,16.42,16.3911,16.3911,4800.0
2009-02-24 14:00:00,17.04,17.04,17.03,17.03,6900.0,16.42,16.42,16.4104,16.4104,6900.0
2009-02-24 14:05:00,17.04,17.05,17.03,17.04,7200.0,16.42,16.4297,16.4104,16.42,7200.0
2009-02-24 14:10:00,17.03,17.04,17.02,17.02,2100.0,16.4104,16.42,16.4008,16.4008,2100.0
2009-02-24 14:15:00,17.03,17.11,17.03,17.11,4800.0,16.4104,16.4875,16.4104,16.4875,4800.0
2009-02-24 14:20:00,17.13,17.13,17.12,17.12,1800.0,16.5068,16.5068,16.4971,16.4971,1800.0
2009-02-24 14:25:00,17.12,17.12,17.1,17.11,8700.0,16.4971,16.4971,16.4778,16.4875,8700.0
2009-02-24 14:30:00,17.1,17.1,17.09,17.1,3000.0,16.4778,16.4778,16.4682,16.4778,3000.0
2009-02-24 14:35:00,17.11,17.13,17.11,17.12,10500.0,16.4875,16.5068,16.4875,16.4971,10500.0
2009-02-24 14:40:00,17.12,17.12,17.12,17.12,600.0,16.4971,16.4971,16.4971,16.4971,600.0
2009-02-24 14:45:00,17.07,17.08,17.07,17.08,2400.0,16.4489,16.4586,16.4489,16.4586,2400.0
2009-02-24 14:50:00,17.1,17.11,17.09,17.1,4800.0,16.4778,16.4875,16.4682,16.4778,4800.0
2009-02-24 14:55:00,17.11,17.11,17.11,17.11,300.0,16.4875,16.4875,16.4875,16.4875,300.0
2009-02-24 15:00:00,17.13,17.14,17.12,17.12,2700.0,16.5068,16.5164,16.4971,16.4971,2700.0
2009-02-24 15:05:00,17.15,17.16,17.14,17.16,4500.0,16.526,16.5357,16.5164,16.5357,4500.0
2009-02-24 15:10:00,17.17,17.17,17.15,17.16,1500.0,16.5453,16.5453,16.526,16.5357,1500.0
2009-02-24 15:15:00,17.2,17.22,17.2,17.21,4200.0,16.5742,16.5935,16.5742,16.5838,4200.0
2009-02-24 15:20:00,17.21,17.22,17.21,17.22,3600.0,16.5838,16.5935,16.5838,16.5935,3600.0
2009-02-24 15:25:00,17.22,17.24,17.2,17.2,3600.0,16.5935,16.6128,16.5742,16.5742,3600.0
2009-02-24 15:30:00,17.21,17.21,17.14,17.16,7200.0,16.5838,16.5838,16.5164,16.5357,7200.0
2009-02-24 15:35:00,17.19,17.19,17.18,17.18,900.0,16.5646,16.5646,16.5549,16.5549,900.0
2009-02-24 15:40:00,17.21,17.23,17.19,17.2,9900.0,16.5838,16.6031,16.5646,16.5742,9900.0
2009-02-24 15:45:00,17.17,17.22,17.16,17.22,4200.0,16.5453,16.5935,16.5357,16.5935,4200.0
2009-02-24 15:50:00,17.23,17.24,17.2,17.22,6600.0,16.6031,16.6128,16.5742,16.5935,6600.0
2009-02-24 15:55:00,17.22,17.22,17.16,17.16,18900.0,16.5935,16.5935,16.5357,16.5357,18900.0
2009-02-24 16:00:00,17.18,17.18,17.18,17.18,5700.0,16.5549,16.5549,16.5549,16.5549,5700.0
2009-02-24 16:05:00,17.18,17.18,17.18,17.18,0.0,16.5549,16.5549,16.5549,16.5549,0.0
2009-02-24 16:10:00,17.18,17.18,17.18,17.18,0.0,16.5549,16.5549,16.5549,16.5549,0.0
2009-02-25 09:30:00,17.19,17.19,17.03,17.03,6900.0,16.5646,16.5646,16.4104,16.4104,6900.0
2009-02-25 09:35:00,17.05,17.05,17.03,17.03,2700.0,16.4297,16.4297,16.4104,16.4104,2700.0
2009-02-25 09:40:00,17.04,17.09,17.01,17.07,4200.0,16.42,16.4682,16.3911,16.4489,4200.0
2009-02-25 09:45:00,17.06,17.06,17.03,17.05,9600.0,16.4393,16.4393,16.4104,16.4297,9600.0
2009-02-25 09:50:00,17.11,17.16,17.11,17.15,5700.0,16.4875,16.5357,16.4875,16.526,5700.0
2009-02-25 09:55:00,17.14,17.17,17.13,17.15,5100.0,16.5164,16.5453,16.5068,16.526,5100.0
2009-02-25 10:00:00,17.14,17.16,17.12,17.13,18000.0,16.5164,16.5357,16.4971,16.5068,18000.0
2009-02-25 10:05:00,17.11,17.13,17.09,17.13,22800.0,16.4875,16.5068,16.4682,16.5068,22800.0
2009-02-25 10:10:00,17.14,17.16,17.12,17.16,8700.0,16.5164,16.5357,16.4971,16.5357,8700.0
2009-02-25 10:15:00,17.15,17.17,17.13,17.17,5100.0,16.526,16.5453,16.5068,16.5453,5100.0
2009-02-25 10:20:00,17.21,17.21,17.2,17.2,1200.0,16.5838,16.5838,16.5742,16.5742,1200.0
2009-02-25 10:25:00,17.23,17.23,17.22,17.23,3600.0,16.6031,16.6031,16.5935,16.6031,3600.0
2009-02-25 10:30:00,17.23,17.24,17.21,17.21,4500.0,16.6031,16.6128,16.5838,16.5838,4500.0
2009-02-25 10:35:00,17.21,17.23,17.21,17.23,2700.0,16.5838,16.6031,16.5838,16.6031,2700.0
2009-02-25 10:40:00,17.22,17.22,17.12,17.12,5100.0,16.5935,16.5935,16.4971,16.4971,5100.0
2009-02-25 10:45:00,17.1,17.14,17.1,17.11,22800.0,16.4778,16.5164,16.4778,16.4875,22800.0
2009-02-25 10:50:00,17.14,17.14,17.13,17.13,1500.0,16.5164,16.5164,16.5068,16.5068,1500.0
2009-02-25 10:55:00,17.15,17.15,17.15,17.15,300.0,16.526,16.526,16.526,16.526,300.0
2009-02-25 11:00:00,17.16,17.16,17.14,17.14,900.0,16.5357,16.5357,16.5164,16.5164,900.0
2009-02-25 11:05:00,17.14,17.16,17.13,17.16,2700.0,16.5164,16.5357,16.5068,16.5357,2700.0
2009-02-25 11:10:00,17.13,17.14,17.13,17.14,1200.0,16.5068,16.5164,16.5068,16.5164,1200.0
2009-02-25 11:15:00,17.14,17.14,17.13,17.13,600.0,16.5164,16.5164,16.5068,16.5068,600.0
2009-02-25 11:20:00,17.15,17.15,17.15,17.15,300.0,16.526,16.526,16.526,16.526,300.0
2009-02-25 11:25:00,17.18,17.19,17.17,17.19,1800.0,16.5549,16.5646,16.5453,16.5646,1800.0
2009-02-25 11:30:00,17.19,17.19,17.19,17.19,0.0,16.5646,16.5646,16.5646,16.5646,0.0
2009-02-25 11:35:00,17.18,17.18,17.17,17.17,3000.0,16.5549,16.5549,16.5453,16.5453,3000.0
2009-02-25 11:40:00,17.17,17.2,17.16,17.2,900.0,16.5453,16.5742,16.5357,16.5742,900.0
2009-02-25 11:45:00,17.21,17.23,17.21,17.22,3600.0,16.5838,16.6031,16.5838,16.5935,3600.0
2009-02-25 11:50:00,17.1,17.14,17.1,17.14,1200.0,16.4778,16.5164,16.4778,16.5164,1200.0
2009-02-25 11:55:00,17.15,17.15,17.08,17.1,12600.0,16.526,16.526,16.4586,16.4778,12600.0
2009-02-25 12:00:00,17.1,17.1,17.1,17.1,0.0,16.4778,16.4778,16.4778,16.4778,0.0
2009-02-25 12:05:00,17.05,17.05,17.03,17.04,3600.0,16.4297,16.4297,16.4104,16.42,3600.0
2009-02-25 12:10:00,17.04,17.04,17.03,17.04,900.0,16.42,16.42,16.4104,16.42,900.0
2009-02-25 12:15:00,17.04,17.04,17.04,17.04,0.0,16.42,16.42,16.42,16.42,0.0
2009-02-25 12:20:00,17.04,17.04,17.04,17.04,0.0,16.42,16.42,16.42,16.42,0.0
2009-02-25 12:25:00,17.02,17.02,17.0,17.0,2100.0,16.4008,16.4008,16.3815,16.3815,2100.0
2009-02-25 12:30:00,17.04,17.04,17.04,17.04,300.0,16.42,16.42,16.42,16.42,300.0
2009-02-25 12:35:00,17.04,17.04,17.04,17.04,0.0,16.42,16.42,16.42,16.42,0.0
2009-02-25 12:40:00,17.07,17.07,17.07,17.07,300.0,16.4489,16.4489,16.4489,16.4489,300.0
2009-02-25 12:45:00,17.05,17.07,17.05,17.06,1800.0,16.4297,16.4489,16.4297,16.4393,1800.0
2009-02-25 12:50:00,17.06,17.06,17.06,17.06,0.0,16.4393,16.4393,16.4393,16.4393,0.0
2009-02-25 12:55:00,17.05,17.09,17.05,17.09,1500.0,16.4297,16.4682,16.4297,16.4682,1500.0
2009-02-25 13:00:00,17.09,17.12,17.09,17.12,2100.0,16.4682,16.4971,16.4682,16.4971,2100.0
2009-02-25 13:05:00,17.09,17.13,17.09,17.12,2400.0,16.4682,16.5068,16.4682,16.4971,2400.0
2009-02-25 13:10:00,17.09,17.1,17.07,17.1,1800.0,16.4682,16.4778,16.4489,16.4778,1800.0
2009-02-25 13:15:00,17.09,17.09,17.09,17.09,300.0,16.4682,16.4682,16.4682,16.4682,300.0
2009-02-25 13:20:00,17.08,17.08,17.03,17.03,1200.0,16.4586,16.4586,16.4104,16.4104,1200.0
2009-02-25 13:25:00,17.06,17.06,17.06,17.06,3600.0,16.4393,16.4393,16.4393,16.4393,3600.0
2009-02-25 13:30:00,17.08,17.11,17.08,17.11,2100.0,16.4586,16.4875,16.4586,16.4875,2100.0
2009-02-25 13:35:00,17.13,17.15,17.13,17.14,8100.0,16.5068,16.526,16.5068,16.5164,8100.0
2009-02-25 13:40:00,17.16,17.18,17.16,17.18,9900.0,16.5357,16.5549,16.5357,16.5549,9900.0
2009-02-25 13:45:00,17.18,17.21,17.18,17.21,2700.0,16.5549,16.5838,16.5549,16.5838,2700.0
2009-02-25 13:50:00,17.22,17.25,17.22,17.22,5400.0,16.5935,16.6224,16.5935,16.5935,5400.0
2009-02-25 13:55:00,17.23,17.23,17.22,17.22,600.0,16.6031,16.6031,16.5935,16.5935,600.0
2009-02-25 14:00:00,17.22,17.24,17.19,17.19,5400.0,16.5935,16.6128,16.5646,16.5646,5400.0
2009-02-25 14:05:00,17.14,17.17,17.12,17.12,9300.0,16.5164,16.5453,16.4971,16.4971,9300.0
2009-02-25 14:10:00,17.15,17.15,17.1,17.12,10800.0,16.526,16.526,16.4778,16.4971,10800.0
2009-02-25 14:15:00,17.13,17.16,17.1,17.11,3900.0,16.5068,16.5357,16.4778,16.4875,3900.0
2009-02-25 14:20:00,17.09,17.16,17.08,17.16,8100.0,16.4682,16.5357,16.4586,16.5357,8100.0
2009-02-25 14:25:00,17.14,17.16,17.13,17.16,4200.0,16.5164,16.5357,16.5068,16.5357,4200.0
2009-02-25 14:30:00,17.16,17.17,17.14,17.15,3600.0,16.5357,16.5453,16.5164,16.526,3600.0
2009-02-25 14:35:00,17.15,17.16,17.14,17.15,3600.0,16.526,16.5357,16.5164,16.526,3600.0
2009-02-25 14:40:00,17.15,17.18,17.15,17.16,3300.0,16.526,16.5549,16.526,16.5357,3300.0
2009-02-25 14:45:00,17.18,17.18,17.16,17.16,600.0,16.5549,16.5549,16.5357,16.5357,600.0
2009-02-25 14:50:00,17.18,17.23,17.18,17.23,9900.0,16.5549,16.6031,16.5549,16.6031,9900.0
2009-02-25 14:55:00,17.22,17.22,17.18,17.18,8700.0,16.5935,16.5935,16.5549,16.5549,8700.0
2009-02-25 15:00:00,17.19,17.22,17.18,17.22,7200.0,16.5646,16.5935,16.5549,16.5935,7200.0
2009-02-25 15:05:00,17.25,17.28,17.25,17.26,3900.0,16.6224,16.6513,16.6224,16.632,3900.0
2009-02-25 15:10:00,17.26,17.31,17.23,17.29,17400.0,16.632,16.6802,16.6031,16.6609,17400.0
2009-02-25 15:15:00,17.33,17.37,17.33,17.35,4500.0,16.6995,16.738,16.6995,16.7187,4500.0
2009-02-25 15:20:00,17.36,17.37,17.35,17.36,11700.0,16.7284,16.738,16.7187,16.7284,11700.0
2009-02-25 15:25:00,17.37,17.39,17.37,17.37,5100.0,16.738,16.7573,16.738,16.738,5100.0
2009-02-25 15:30:00,17.35,17.36,17.34,17.36,3900.0,16.7187,16.7284,16.7091,16.7284,3900.0
2009-02-25 15:35:00,17.37,17.38,17.36,17.36,1500.0,16.738,16.7477,16.7284,16.7284,1500.0
2009-02-25 15:40:00,17.35,17.37,17.3,17.32,22200.0,16.7187,16.738,16.6706,16.6898,22200.0
2009-02-25 15:45:00,17.28,17.32,17.25,17.27,12900.0,16.6513,16.6898,16.6224,16.6417,12900.0
2009-02-25 15:50:00,17.24,17.24,17.17,17.17,8400.0,16.6128,16.6128,16.5453,16.5453,8400.0
2009-02-25 15:55:00,17.16,17.16,17.12,17.12,15000.0,16.5357,16.5357,16.4971,16.4971,15000.0
2009-02-25 16:00:00,17.12,17.12,17.12,17.12,0.0,16.4971,16.4971,16.4971,16.4971,0.0
2009-02-25 16:05:00,17.12,17.12,17.12,17.12,0.0,16.4971,16.4971,16.4971,16.4971,0.0
2009-02-25 16:10:00,17.12,17.12,17.12,17.12,0.0,16.4971,16.4971,16.4971,16.4971,0.0
2009-02-26 09:30:00,17.26,17.26,17.16,17.19,4200.0,16.632,16.632,16.5357,16.5646,4200.0
2009-02-26 09:35:00,17.17,17.17,17.11,17.12,20100.0,16.5453,16.5453,16.4875,16.4971,20100.0
2009-02-26 09:40:00,17.12,17.12,17.1,17.1,3600.0,16.4971,16.4971,16.4778,16.4778,3600.0
2009-02-26 09:45:00,17.06,17.06,17.04,17.06,12300.0,16.4393,16.4393,16.42,16.4393,12300.0
2009-02-26 09:50:00,17.09,17.11,17.09,17.09,3300.0,16.4682,16.4875,16.4682,16.4682,3300.0
2009-02-26 09:55:00,17.03,17.06,17.03,17.04,6000.0,16.4104,16.4393,16.4104,16.42,6000.0
2009-02-26 10:00:00,17.08,17.14,17.08,17.14,3900.0,16.4586,16.5164,16.4586,16.5164,3900.0
2009-02-26 10:05:00,17.11,17.11,17.07,17.07,4200.0,16.4875,16.4875,16.4489,16.4489,4200.0
2009-02-26 10:10:00,17.09,17.09,17.06,17.09,1800.0,16.4682,16.4682,16.4393,16.4682,1800.0
2009-02-26 10:15:00,17.05,17.07,17.05,17.07,9900.0,16.4297,16.4489,16.4297,16.4489,9900.0
2009-02-26 10:20:00,17.08,17.1,17.08,17.1,10800.0,16.4586,16.4778,16.4586,16.4778,10800.0
2009-02-26 10:25:00,17.11,17.11,17.07,17.08,4800.0,16.4875,16.4875,16.4489,16.4586,4800.0
2009-02-26 10:30:00,17.07,17.07,17.06,17.07,1500.0,16.4489,16.4489,16.4393,16.4489,1500.0
2009-02-26 10:35:00,17.09,17.11,17.09,17.09,4800.0,16.4682,16.4875,16.4682,16.4682,4800.0
2009-02-26 10:40:00,17.09,17.11,17.08,17.09,4200.0,16.4682,16.4875,16.4586,16.4682,4200.0
2009-02-26 10:45:00,17.09,17.09,17.09,17.09,300.0,16.4682,16.4682,16.4682,16.4682,300.0
2009-02-26 10:50:00,17.09,17.09,17.07,17.09,3600.0,16.4682,16.4682,16.4489,16.4682,3600.0
2009-02-26 10:55:00,17.08,17.1,17.08,17.1,1200.0,16.4586,16.4778,16.4586,16.4778,1200.0
2009-02-26 11:00:00,17.12,17.12,17.07,17.09,3300.0,16.4971,16.4971,16.4489,16.4682,3300.0
2009-02-26 11:05:00,17.06,17.07,17.06,17.07,14100.0,16.4393,16.4489,16.4393,16.4489,14100.0
2009-02-26 11:10:00,17.06,17.06,17.06,17.06,1200.0,16.4393,16.4393,16.4393,16.4393,1200.0
2009-02-26 11:15:00,17.08,17.09,17.08,17.09,600.0,16.4586,16.4682,16.4586,16.4682,600.0
2009-02-26 11:20:00,17.1,17.11,17.1,17.11,600.0,16.4778,16.4875,16.4778,16.4875,600.0
2009-02-26 11:25:00,17.1,17.1,17.09,17.09,1200.0,16.4778,16.4778,16.4682,16.4682,1200.0
2009-02-26 11:30:00,17.09,17.09,17.07,17.07,6900.0,16.4682,16.4682,16.4489,16.4489,6900.0
2009-02-26 11:35:00,17.08,17.08,17.08,17.08,300.0,16.4586,16.4586,16.4586,16.4586,300.0
2009-02-26 11:40:00,17.08,17.08,17.03,17.04,12900.0,16.4586,16.4586,16.4104,16.42,12900.0
2009-02-26 11:45:00,17.04,17.05,17.02,17.05,16200.0,16.42,16.4297,16.4008,16.4297,16200.0
2009-02-26 11:50:00,17.06,17.07,17.05,17.07,3300.0,16.4393,16.4489,16.4297,16.4489,3300.0
2009-02-26 11:55:00,17.07,17.07,17.07,17.07,600.0,16.4489,16.4489,16.4489,16.4489,600.0
2009-02-26 12:00:00,17.1,17.1,17.1,17.1,300.0,16.4778,16.4778,16.4778,16.4778,300.0
2009-02-26 12:05:00,17.08,17.08,17.08,17.08,300.0,16.4586,16.4586,16.4586,16.4586,300.0
2009-02-26 12:10:00,17.07,17.07,17.07,17.07,600.0,16.4489,16.4489,16.4489,16.4489,600.0
2009-02-26 12:15:00,17.05,17.06,17.04,17.06,13200.0,16.4297,16.4393,16.42,16.4393,13200.0
2009-02-26 12:20:00,17.05,17.05,17.03,17.04,1800.0,16.4297,16.4297,16.4104,16.42,1800.0
2009-02-26 12:25:00,17.03,17.03,16.99,17.0,9300.0,16.4104,16.4104,16.3718,16.3815,9300.0
2009-02-26 12:30:00,17.0,17.0,16.98,16.99,155700.0,16.3815,16.3815,16.3622,16.3718,155700.0
2009-02-26 12:35:00,17.0,17.01,16.99,17.01,1800.0,16.3815,16.3911,16.3718,16.3911,1800.0
2009-02-26 12:40:00,16.99,16.99,16.96,16.96,1200.0,16.3718,16.3718,16.3429,16.3429,1200.0
2009-02-26 12:45:00,16.98,17.0,16.98,17.0,1500.0,16.3622,16.3815,16.3622,16.3815,1500.0
2009-02-26 12:50:00,16.98,16.99,16.98,16.99,2400.0,16.3622,16.3718,16.3622,16.3718,2400.0
2009-02-26 12:55:00,16.99,17.0,16.95,16.96,3000.0,16.3718,16.3815,16.3333,16.3429,3000.0
2009-02-26 13:00:00,16.97,16.97,16.95,16.96,1800.0,16.3526,16.3526,16.3333,16.3429,1800.0
2009-02-26 13:05:00,16.95,16.95,16.88,16.88,11400.0,16.3333,16.3333,16.2659,16.2659,11400.0
2009-02-26 13:10:00,16.87,16.88,16.85,16.88,104400.0,16.2562,16.2659,16.2369,16.2659,104400.0
2009-02-26 13:15:00,16.87,16.87,16.87,16.87,600.0,16.2562,16.2562,16.2562,16.2562,600.0
2009-02-26 13:20:00,16.87,16.87,16.85,16.85,4500.0,16.2562,16.2562,16.2369,16.2369,4500.0
2009-02-26 13:25:00,16.86,16.88,16.84,16.85,5700.0,16.2466,16.2659,16.2273,16.2369,5700.0
2009-02-26 13:30:00,16.85,16.86,16.84,16.85,8400.0,16.2369,16.2466,16.2273,16.2369,8400.0
2009-02-26 13:35:00,16.86,16.86,16.83,16.83,8700.0,16.2466,16.2466,16.2177,16.2177,8700.0
2009-02-26 13:40:00,16.84,16.86,16.84,16.85,8700.0,16.2273,16.2466,16.2273,16.2369,8700.0
2009-02-26 13:45:00,16.86,16.87,16.86,16.86,2100.0,16.2466,16.2562,16.2466,16.2466,2100.0
2009-02-26 13:50:00,16.85,16.85,16.83,16.83,3000.0,16.2369,16.2369,16.2177,16.2177,3000.0
2009-02-26 13:55:00,16.82,16.84,16.82,16.82,10500.0,16.208,16.2273,16.208,16.208,10500.0
2009-02-26 14:00:00,16.81,16.82,16.8,16.8,22500.0,16.1984,16.208,16.1888,16.1888,22500.0
2009-02-26 14:05:00,16.79,16.79,16.78,16.78,6900.0,16.1791,16.1791,16.1695,16.1695,6900.0
2009-02-26 14:10:00,16.8,16.8,16.76,16.78,27000.0,16.1888,16.1888,16.1502,16.1695,27000.0
2009-02-26 14:15:00,16.78,16.78,16.76,16.78,4200.0,16.1695,16.1695,16.1502,16.1695,4200.0
2009-02-26 14:20:00,16.78,16.79,16.78,16.79,3900.0,16.1695,16.1791,16.1695,16.1791,3900.0
2009-02-26 14:25:00,16.78,16.78,16.76,16.76,9900.0,16.1695,16.1695,16.1502,16.1502,9900.0
2009-02-26 14:30:00,16.75,16.75,16.7,16.71,27900.0,16.1406,16.1406,16.0924,16.102,27900.0
2009-02-26 14:35:00,16.72,16.74,16.71,16.72,9900.0,16.1117,16.1309,16.102,16.1117,9900.0
2009-02-26 14:40:00,16.72,16.72,16.68,16.68,4800.0,16.1117,16.1117,16.0731,16.0731,4800.0
2009-02-26 14:45:00,16.69,16.69,16.65,16.67,92400.0,16.0828,16.0828,16.0442,16.0635,92400.0
2009-02-26 14:50:00,16.67,16.67,16.56,16.56,14400.0,16.0635,16.0635,15.9575,15.9575,14400.0
2009-02-26 14:55:00,16.56,16.56,16.52,16.55,36300.0,15.9575,15.9575,15.9189,15.9479,36300.0
2009-02-26 15:00:00,16.52,16.53,16.47,16.47,38100.0,15.9189,15.9286,15.8708,15.8708,38100.0
2009-02-26 15:05:00,16.49,16.51,16.47,16.49,36600.0,15.89,15.9093,15.8708,15.89,36600.0
2009-02-26 15:10:00,16.48,16.49,16.39,16.4,50700.0,15.8804,15.89,15.7937,15.8033,50700.0
2009-02-26 15:15:00,16.39,16.39,16.3,16.32,58800.0,15.7937,15.7937,15.707,15.7262,58800.0
2009-02-26 15:20:00,16.32,16.34,16.31,16.34,25500.0,15.7262,15.7455,15.7166,15.7455,25500.0
2009-02-26 15:25:00,16.34,16.35,16.33,16.35,9600.0,15.7455,15.7551,15.7359,15.7551,9600.0
2009-02-26 15:30:00,16.34,16.36,16.32,16.36,18600.0,15.7455,15.7648,15.7262,15.7648,18600.0
2009-02-26 15:35:00,16.36,16.4,16.36,16.37,11100.0,15.7648,15.8033,15.7648,15.7744,11100.0
2009-02-26 15:40:00,16.41,16.44,16.41,16.42,92100.0,15.813,15.8419,15.813,15.8226,92100.0
2009-02-26 15:45:00,16.43,16.45,16.42,16.45,8100.0,15.8322,15.8515,15.8226,15.8515,8100.0
2009-02-26 15:50:00,16.42,16.42,16.4,16.42,3000.0,15.8226,15.8226,15.8033,15.8226,3000.0
2009-02-26 15:55:00,16.38,16.39,16.3,16.3,46200.0,15.784,15.7937,15.707,15.707,46200.0
2009-02-26 16:00:00,16.29,16.29,16.29,16.29,12900.0,15.6973,15.6973,15.6973,15.6973,12900.0
2009-02-26 16:05:00,16.29,16.29,16.29,16.29,0.0,15.6973,15.6973,15.6973,15.6973,0.0
2009-02-26 16:10:00,16.29,16.29,16.29,16.29,0.0,15.6973,15.6973,15.6973,15.6973,0.0
2009-02-27 09:30:00,16.05,16.07,15.9,15.91,170400.0,15.466,15.4853,15.3215,15.3311,170400.0
2009-02-27 09:35:00,15.9,15.94,15.81,15.89,108000.0,15.3215,15.3601,15.2348,15.3119,108000.0
2009-02-27 09:40:00,15.89,15.92,15.86,15.89,176700.0,15.3119,15.3408,15.283,15.3119,176700.0
2009-02-27 09:45:00,15.91,15.96,15.91,15.94,9000.0,15.3311,15.3793,15.3311,15.3601,9000.0
2009-02-27 09:50:00,15.94,15.96,15.92,15.95,10800.0,15.3601,15.3793,15.3408,15.3697,10800.0
2009-02-27 09:55:00,15.92,16.0,15.92,16.0,11700.0,15.3408,15.4179,15.3408,15.4179,11700.0
2009-02-27 10:00:00,16.0,16.03,15.99,16.01,148800.0,15.4179,15.4468,15.4082,15.4275,148800.0
2009-02-27 10:05:00,16.02,16.03,15.93,15.93,97500.0,15.4371,15.4468,15.3504,15.3504,97500.0
2009-02-27 10:10:00,15.93,15.93,15.9,15.92,23700.0,15.3504,15.3504,15.3215,15.3408,23700.0
2009-02-27 10:15:00,15.93,15.96,15.91,15.96,4500.0,15.3504,15.3793,15.3311,15.3793,4500.0
2009-02-27 10:20:00,15.98,16.01,15.98,16.01,13800.0,15.3986,15.4275,15.3986,15.4275,13800.0
2009-02-27 10:25:00,16.0,16.01,15.98,15.98,1500.0,15.4179,15.4275,15.3986,15.3986,1500.0
2009-02-27 10:30:00,15.96,16.0,15.96,16.0,14400.0,15.3793,15.4179,15.3793,15.4179,14400.0
2009-02-27 10:35:00,15.98,15.98,15.95,15.95,19500.0,15.3986,15.3986,15.3697,15.3697,19500.0
2009-02-27 10:40:00,15.94,15.99,15.94,15.99,6000.0,15.3601,15.4082,15.3601,15.4082,6000.0
2009-02-27 10:45:00,15.96,16.01,15.94,15.97,13500.0,15.3793,15.4275,15.3601,15.389,13500.0
2009-02-27 10:50:00,15.97,15.98,15.95,15.95,11400.0,15.389,15.3986,15.3697,15.3697,11400.0
2009-02-27 10:55:00,15.91,15.93,15.87,15.9,12000.0,15.3311,15.3504,15.2926,15.3215,12000.0
2009-02-27 11:00:00,15.91,15.91,15.88,15.88,6900.0,15.3311,15.3311,15.3022,15.3022,6900.0
2009-02-27 11:05:00,15.86,15.88,15.84,15.88,18000.0,15.283,15.3022,15.2637,15.3022,18000.0
2009-02-27 11:10:00,15.89,15.89,15.85,15.85,10200.0,15.3119,15.3119,15.2733,15.2733,10200.0
2009-02-27 11:15:00,15.8,15.8,15.76,15.78,16200.0,15.2251,15.2251,15.1866,15.2059,16200.0
2009-02-27 11:20:00,15.77,15.8,15.76,15.78,11100.0,15.1962,15.2251,15.1866,15.2059,11100.0
2009-02-27 11:25:00,15.76,15.78,15.75,15.77,9000.0,15.1866,15.2059,15.177,15.1962,9000.0
2009-02-27 11:30:00,15.76,15.77,15.76,15.77,15600.0,15.1866,15.1962,15.1866,15.1962,15600.0
2009-02-27 11:35:00,15.76,15.76,15.7,15.73,12900.0,15.1866,15.1866,15.1288,15.1577,12900.0
2009-02-27 11:40:00,15.75,15.83,15.75,15.83,5700.0,15.177,15.2541,15.177,15.2541,5700.0
2009-02-27 11:45:00,15.82,15.82,15.78,15.79,2700.0,15.2444,15.2444,15.2059,15.2155,2700.0
2009-02-27 11:50:00,15.8,15.81,15.77,15.77,8100.0,15.2251,15.2348,15.1962,15.1962,8100.0
2009-02-27 11:55:00,15.75,15.79,15.75,15.79,5700.0,15.177,15.2155,15.177,15.2155,5700.0
2009-02-27 12:00:00,15.77,15.79,15.77,15.79,1200.0,15.1962,15.2155,15.1962,15.2155,1200.0
2009-02-27 12:05:00,15.83,15.83,15.81,15.81,1500.0,15.2541,15.2541,15.2348,15.2348,1500.0
2009-02-27 12:10:00,15.81,15.83,15.8,15.83,28800.0,15.2348,15.2541,15.2251,15.2541,28800.0
2009-02-27 12:15:00,15.83,15.83,15.82,15.82,40500.0,15.2541,15.2541,15.2444,15.2444,40500.0
2009-02-27 12:20:00,15.79,15.81,15.79,15.81,7200.0,15.2155,15.2348,15.2155,15.2348,7200.0
2009-02-27 12:25:00,15.82,15.82,15.8,15.81,5700.0,15.2444,15.2444,15.2251,15.2348,5700.0
2009-02-27 12:30:00,15.81,15.82,15.8,15.8,9900.0,15.2348,15.2444,15.2251,15.2251,9900.0
2009-02-27 12:35:00,15.8,15.8,15.75,15.75,2400.0,15.2251,15.2251,15.177,15.177,2400.0
2009-02-27 12:40:00,15.74,15.75,15.73,15.73,3300.0,15.1673,15.177,15.1577,15.1577,3300.0
2009-02-27 12:45:00,15.73,15.73,15.73,15.73,600.0,15.1577,15.1577,15.1577,15.1577,600.0
2009-02-27 12:50:00,15.74,15.76,15.73,15.73,4500.0,15.1673,15.1866,15.1577,15.1577,4500.0
2009-02-27 12:55:00,15.73,15.77,15.73,15.77,6600.0,15.1577,15.1962,15.1577,15.1962,6600.0
2009-02-27 13:00:00,15.78,15.79,15.75,15.76,7500.0,15.2059,15.2155,15.177,15.1866,7500.0
2009-02-27 13:05:00,15.76,15.76,15.73,15.74,3600.0,15.1866,15.1866,15.1577,15.1673,3600.0
2009-02-27 13:10:00,15.74,15.74,15.7,15.71,9600.0,15.1673,15.1673,15.1288,15.1384,9600.0
2009-02-27 13:15:00,15.7,15.7,15.68,15.68,7800.0,15.1288,15.1288,15.1095,15.1095,7800.0
2009-02-27 13:20:00,15.7,15.72,15.68,15.69,24600.0,15.1288,15.1481,15.1095,15.1191,24600.0
2009-02-27 13:25:00,15.69,15.7,15.69,15.69,75300.0,15.1191,15.1288,15.1191,15.1191,75300.0
2009-02-27 13:30:00,15.68,15.76,15.65,15.68,20400.0,15.1095,15.1866,15.0806,15.1095,20400.0
2009-02-27 13:35:00,15.67,15.67,15.6,15.61,15000.0,15.0999,15.0999,15.0324,15.0421,15000.0
2009-02-27 13:40:00,15.6,15.64,15.6,15.63,5700.0,15.0324,15.071,15.0324,15.0613,5700.0
2009-02-27 13:45:00,15.61,15.67,15.61,15.67,29100.0,15.0421,15.0999,15.0421,15.0999,29100.0
2009-02-27 13:50:00,15.7,15.7,15.67,15.67,2100.0,15.1288,15.1288,15.0999,15.0999,2100.0
2009-02-27 13:55:00,15.66,15.69,15.65,15.69,31200.0,15.0902,15.1191,15.0806,15.1191,31200.0
2009-02-27 14:00:00,15.67,15.73,15.67,15.72,6600.0,15.0999,15.1577,15.0999,15.1481,6600.0
2009-02-27 14:05:00,15.7,15.72,15.69,15.69,7800.0,15.1288,15.1481,15.1191,15.1191,7800.0
2009-02-27 14:10:00,15.7,15.7,15.7,15.7,300.0,15.1288,15.1288,15.1288,15.1288,300.0
2009-02-27 14:15:00,15.73,15.73,15.67,15.68,16200.0,15.1577,15.1577,15.0999,15.1095,16200.0
2009-02-27 14:20:00,15.68,15.68,15.68,15.68,900.0,15.1095,15.1095,15.1095,15.1095,900.0
2009-02-27 14:25:00,15.68,15.72,15.64,15.65,12300.0,15.1095,15.1481,15.071,15.0806,12300.0
2009-02-27 14:30:00,15.65,15.66,15.63,15.65,10800.0,15.0806,15.0902,15.0613,15.0806,10800.0
2009-02-27 14:35:00,15.68,15.68,15.63,15.65,10200.0,15.1095,15.1095,15.0613,15.0806,10200.0
2009-02-27 14:40:00,15.64,15.71,15.64,15.68,9300.0,15.071,15.1384,15.071,15.1095,9300.0
2009-02-27 14:45:00,15.66,15.73,15.65,15.72,96300.0,15.0902,15.1577,15.0806,15.1481,96300.0
2009-02-27 14:50:00,15.73,15.73,15.72,15.72,4200.0,15.1577,15.1577,15.1481,15.1481,4200.0
2009-02-27 14:55:00,15.75,15.76,15.74,15.75,3300.0,15.177,15.1866,15.1673,15.177,3300.0
2009-02-27 15:00:00,15.75,15.75,15.7,15.74,6300.0,15.177,15.177,15.1288,15.1673,6300.0
2009-02-27 15:05:00,15.71,15.72,15.66,15.67,70200.0,15.1384,15.1481,15.0902,15.0999,70200.0
2009-02-27 15:10:00,15.66,15.66,15.61,15.61,9600.0,15.0902,15.0902,15.0421,15.0421,9600.0
2009-02-27 15:15:00,15.6,15.6,15.54,15.57,11700.0,15.0324,15.0324,14.9746,15.0035,11700.0
2009-02-27 15:20:00,15.56,15.56,15.5,15.53,4800.0,14.9939,14.9939,14.9361,14.965,4800.0
2009-02-27 15:25:00,15.53,15.56,15.52,15.53,8100.0,14.965,14.9939,14.9553,14.965,8100.0
2009-02-27 15:30:00,15.53,15.55,15.52,15.55,9000.0,14.965,14.9842,14.9553,14.9842,9000.0
2009-02-27 15:35:00,15.54,15.54,15.47,15.5,9900.0,14.9746,14.9746,14.9072,14.9361,9900.0
2009-02-27 15:40:00,15.49,15.56,15.48,15.52,11100.0,14.9264,14.9939,14.9168,14.9553,11100.0
2009-02-27 15:45:00,15.53,15.6,15.5,15.59,21000.0,14.965,15.0324,14.9361,15.0228,21000.0
2009-02-27 15:50:00,15.6,15.65,15.58,15.6,103200.0,15.0324,15.0806,15.0131,15.0324,103200.0
2009-02-27 15:55:00,15.6,15.6,15.51,15.51,82200.0,15.0324,15.0324,14.9457,14.9457,82200.0
2009-02-27 16:00:00,15.43,15.63,15.43,15.63,22200.0,14.8686,15.0613,14.8686,15.0613,22200.0
2009-02-27 16:05:00,15.5,15.5,15.5,15.5,300.0,14.9361,14.9361,14.9361,14.9361,300.0
2009-02-27 16:10:00,15.5,15.5,15.5,15.5,0.0,14.9361,14.9361,14.9361,14.9361,0.0
2009-03-02 09:30:00,15.2,15.29,15.13,15.13,40800.0,14.647,14.7337,14.5795,14.5795,40800.0
2009-03-02 09:35:00,15.09,15.17,15.09,15.17,24300.0,14.541,14.6181,14.541,14.6181,24300.0
2009-03-02 09:40:00,15.14,15.2,15.14,15.19,28800.0,14.5892,14.647,14.5892,14.6373,28800.0
2009-03-02 09:45:00,15.17,15.18,15.17,15.18,2100.0,14.6181,14.6277,14.6181,14.6277,2100.0
2009-03-02 09:50:00,15.17,15.25,15.17,15.24,33300.0,14.6181,14.6952,14.6181,14.6855,33300.0
2009-03-02 09:55:00,15.25,15.26,15.24,15.26,31800.0,14.6952,14.7048,14.6855,14.7048,31800.0
2009-03-02 10:00:00,15.24,15.3,15.24,15.26,91500.0,14.6855,14.7433,14.6855,14.7048,91500.0
2009-03-02 10:05:00,15.26,15.26,15.23,15.24,6600.0,14.7048,14.7048,14.6759,14.6855,6600.0
2009-03-02 10:10:00,15.23,15.23,15.14,15.14,95400.0,14.6759,14.6759,14.5892,14.5892,95400.0
2009-03-02 10:15:00,15.14,15.16,15.14,15.15,13800.0,14.5892,14.6084,14.5892,14.5988,13800.0
2009-03-02 10:20:00,15.14,15.17,15.12,15.13,15900.0,14.5892,14.6181,14.5699,14.5795,15900.0
2009-03-02 10:25:00,15.15,15.16,15.11,15.14,10200.0,14.5988,14.6084,14.5602,14.5892,10200.0
2009-03-02 10:30:00,15.12,15.13,15.07,15.08,54300.0,14.5699,14.5795,14.5217,14.5313,54300.0
2009-03-02 10:35:00,15.08,15.08,15.04,15.05,31500.0,14.5313,14.5313,14.4928,14.5024,31500.0
2009-03-02 10:40:00,15.04,15.04,15.01,15.02,17100.0,14.4928,14.4928,14.4639,14.4735,17100.0
2009-03-02 10:45:00,15.04,15.04,15.02,15.02,36000.0,14.4928,14.4928,14.4735,14.4735,36000.0
2009-03-02 10:50:00,15.02,15.02,15.0,15.0,22200.0,14.4735,14.4735,14.4543,14.4543,22200.0
2009-03-02 10:55:00,15.0,15.0,14.96,14.96,10200.0,14.4543,14.4543,14.4157,14.4157,10200.0
2009-03-02 11:00:00,14.96,14.98,14.94,14.94,18600.0,14.4157,14.435,14.3964,14.3964,18600.0
2009-03-02 11:05:00,14.94,14.94,14.89,14.9,15900.0,14.3964,14.3964,14.3483,14.3579,15900.0
2009-03-02 11:10:00,14.88,14.89,14.87,14.88,6900.0,14.3386,14.3483,14.329,14.3386,6900.0
2009-03-02 11:15:00,14.88,14.88,14.86,14.86,10500.0,14.3386,14.3386,14.3193,14.3193,10500.0
2009-03-02 11:20:00,14.87,14.89,14.86,14.87,12000.0,14.329,14.3483,14.3193,14.329,12000.0
2009-03-02 11:25:00,14.85,14.85,14.79,14.81,21300.0,14.3097,14.3097,14.2519,14.2712,21300.0
2009-03-02 11:30:00,14.81,14.81,14.79,14.79,6600.0,14.2712,14.2712,14.2519,14.2519,6600.0
2009-03-02 11:35:00,14.79,14.79,14.74,14.75,25800.0,14.2519,14.2519,14.2037,14.2133,25800.0
2009-03-02 11:40:00,14.75,14.77,14.75,14.76,42300.0,14.2133,14.2326,14.2133,14.223,42300.0
2009-03-02 11:45:00,14.76,14.77,14.74,14.75,8400.0,14.223,14.2326,14.2037,14.2133,8400.0
2009-03-02 11:50:00,14.73,14.74,14.71,14.71,15000.0,14.1941,14.2037,14.1748,14.1748,15000.0
2009-03-02 11:55:00,14.7,14.73,14.7,14.73,17400.0,14.1652,14.1941,14.1652,14.1941,17400.0
2009-03-02 12:00:00,14.75,14.76,14.74,14.74,12600.0,14.2133,14.223,14.2037,14.2037,12600.0
2009-03-02 12:05:00,14.74,14.75,14.73,14.75,900.0,14.2037,14.2133,14.1941,14.2133,900.0
2009-03-02 12:10:00,14.76,14.77,14.72,14.72,8100.0,14.223,14.2326,14.1844,14.1844,8100.0
2009-03-02 12:15:00,14.73,14.74,14.71,14.71,9900.0,14.1941,14.2037,14.1748,14.1748,9900.0
2009-03-02 12:20:00,14.72,14.74,14.71,14.74,3900.0,14.1844,14.2037,14.1748,14.2037,3900.0
2009-03-02 12:25:00,14.75,14.78,14.75,14.77,97500.0,14.2133,14.2423,14.2133,14.2326,97500.0
2009-03-02 12:30:00,14.77,14.77,14.76,14.77,16800.0,14.2326,14.2326,14.223,14.2326,16800.0
2009-03-02 12:35:00,14.75,14.75,14.73,14.73,79800.0,14.2133,14.2133,14.1941,14.1941,79800.0
2009-03-02 12:40:00,14.75,14.76,14.74,14.76,29400.0,14.2133,14.223,14.2037,14.223,29400.0
2009-03-02 12:45:00,14.76,14.76,14.75,14.76,11700.0,14.223,14.223,14.2133,14.223,11700.0
2009-03-02 12:50:00,14.77,14.78,14.76,14.78,7800.0,14.2326,14.2423,14.223,14.2423,7800.0
2009-03-02 12:55:00,14.76,14.77,14.74,14.75,7500.0,14.223,14.2326,14.2037,14.2133,7500.0
2009-03-02 13:00:00,14.74,14.79,14.74,14.79,10200.0,14.2037,14.2519,14.2037,14.2519,10200.0
2009-03-02 13:05:00,14.77,14.78,14.76,14.76,8400.0,14.2326,14.2423,14.223,14.223,8400.0
2009-03-02 13:10:00,14.76,14.78,14.75,14.75,2700.0,14.223,14.2423,14.2133,14.2133,2700.0
2009-03-02 13:15:00,14.75,14.76,14.74,14.74,8100.0,14.2133,14.223,14.2037,14.2037,8100.0
2009-03-02 13:20:00,14.75,14.75,14.75,14.75,900.0,14.2133,14.2133,14.2133,14.2133,900.0
2009-03-02 13:25:00,14.75,14.75,14.73,14.73,2100.0,14.2133,14.2133,14.1941,14.1941,2100.0
2009-03-02 13:30:00,14.73,14.74,14.73,14.74,2100.0,14.1941,14.2037,14.1941,14.2037,2100.0
2009-03-02 13:35:00,14.72,14.74,14.71,14.73,48900.0,14.1844,14.2037,14.1748,14.1941,48900.0
2009-03-02 13:40:00,14.73,14.74,14.72,14.73,1800.0,14.1941,14.2037,14.1844,14.1941,1800.0
2009-03-02 13:45:00,14.73,14.74,14.73,14.74,8700.0,14.1941,14.2037,14.1941,14.2037,8700.0
2009-03-02 13:50:00,14.76,14.76,14.75,14.75,1500.0,14.223,14.223,14.2133,14.2133,1500.0
2009-03-02 13:55:00,14.75,14.78,14.75,14.78,14400.0,14.2133,14.2423,14.2133,14.2423,14400.0
2009-03-02 14:00:00,14.79,14.8,14.79,14.8,900.0,14.2519,14.2615,14.2519,14.2615,900.0
2009-03-02 14:05:00,14.82,14.83,14.82,14.83,4200.0,14.2808,14.2904,14.2808,14.2904,4200.0
2009-03-02 14:10:00,14.83,14.83,14.83,14.83,1500.0,14.2904,14.2904,14.2904,14.2904,1500.0
2009-03-02 14:15:00,14.85,14.89,14.85,14.86,2100.0,14.3097,14.3483,14.3097,14.3193,2100.0
2009-03-02 14:20:00,14.84,14.85,14.82,14.82,3600.0,14.3001,14.3097,14.2808,14.2808,3600.0
2009-03-02 14:25:00,14.8,14.8,14.8,14.8,1200.0,14.2615,14.2615,14.2615,14.2615,1200.0
2009-03-02 14:30:00,14.82,14.86,14.79,14.85,8100.0,14.2808,14.3193,14.2519,14.3097,8100.0
2009-03-02 14:35:00,14.87,14.9,14.87,14.88,9300.0,14.329,14.3579,14.329,14.3386,9300.0
2009-03-02 14:40:00,14.88,14.9,14.87,14.88,15600.0,14.3386,14.3579,14.329,14.3386,15600.0
2009-03-02 14:45:00,14.86,14.86,14.84,14.84,3900.0,14.3193,14.3193,14.3001,14.3001,3900.0
2009-03-02 14:50:00,14.86,14.86,14.82,14.82,900.0,14.3193,14.3193,14.2808,14.2808,900.0
2009-03-02 14:55:00,14.8,14.82,14.8,14.8,3600.0,14.2615,14.2808,14.2615,14.2615,3600.0
2009-03-02 15:00:00,14.81,14.81,14.74,14.76,81000.0,14.2712,14.2712,14.2037,14.223,81000.0
2009-03-02 15:05:00,14.73,14.74,14.7,14.71,21300.0,14.1941,14.2037,14.1652,14.1748,21300.0
2009-03-02 15:10:00,14.72,14.75,14.71,14.74,20700.0,14.1844,14.2133,14.1748,14.2037,20700.0
2009-03-02 15:15:00,14.74,14.75,14.71,14.71,21300.0,14.2037,14.2133,14.1748,14.1748,21300.0
2009-03-02 15:20:00,14.73,14.75,14.72,14.72,17400.0,14.1941,14.2133,14.1844,14.1844,17400.0
2009-03-02 15:25:00,14.71,14.76,14.71,14.76,27900.0,14.1748,14.223,14.1748,14.223,27900.0
2009-03-02 15:30:00,14.75,14.8,14.75,14.79,8700.0,14.2133,14.2615,14.2133,14.2519,8700.0
2009-03-02 15:35:00,14.77,14.78,14.76,14.77,4800.0,14.2326,14.2423,14.223,14.2326,4800.0
2009-03-02 15:40:00,14.77,14.78,14.73,14.76,5700.0,14.2326,14.2423,14.1941,14.223,5700.0
2009-03-02 15:45:00,14.76,14.79,14.75,14.75,22200.0,14.223,14.2519,14.2133,14.2133,22200.0
2009-03-02 15:50:00,14.73,14.73,14.71,14.71,17100.0,14.1941,14.1941,14.1748,14.1748,17100.0
2009-03-02 15:55:00,14.72,14.72,14.7,14.71,30900.0,14.1844,14.1844,14.1652,14.1748,30900.0
2009-03-02 16:00:00,14.7,14.78,14.7,14.78,6600.0,14.1652,14.2423,14.1652,14.2423,6600.0
2009-03-02 16:05:00,14.78,14.78,14.78,14.78,0.0,14.2423,14.2423,14.2423,14.2423,0.0
2009-03-02 16:10:00,14.78,14.78,14.78,14.78,0.0,14.2423,14.2423,14.2423,14.2423,0.0
2009-03-03 09:30:00,14.77,15.0,14.67,14.88,45600.0,14.2326,14.4543,14.1363,14.3386,45600.0
2009-03-03 09:35:00,14.86,14.97,14.85,14.96,14400.0,14.3193,14.4253,14.3097,14.4157,14400.0
2009-03-03 09:40:00,14.95,15.02,14.94,15.01,9300.0,14.4061,14.4735,14.3964,14.4639,9300.0
2009-03-03 09:45:00,14.99,15.0,14.97,15.0,13500.0,14.4446,14.4543,14.4253,14.4543,13500.0
2009-03-03 09:50:00,14.99,15.03,14.99,15.03,16500.0,14.4446,14.4832,14.4446,14.4832,16500.0
2009-03-03 09:55:00,15.02,15.03,15.0,15.0,3600.0,14.4735,14.4832,14.4543,14.4543,3600.0
2009-03-03 10:00:00,15.0,15.0,14.96,14.97,6600.0,14.4543,14.4543,14.4157,14.4253,6600.0
2009-03-03 10:05:00,14.98,15.0,14.94,14.96,9900.0,14.435,14.4543,14.3964,14.4157,9900.0
2009-03-03 10:10:00,14.94,14.94,14.83,14.83,29100.0,14.3964,14.3964,14.2904,14.2904,29100.0
2009-03-03 10:15:00,14.85,14.89,14.82,14.86,6600.0,14.3097,14.3483,14.2808,14.3193,6600.0
2009-03-03 10:20:00,14.87,14.92,14.87,14.87,4500.0,14.329,14.3772,14.329,14.329,4500.0
2009-03-03 10:25:00,14.88,14.88,14.85,14.88,4800.0,14.3386,14.3386,14.3097,14.3386,4800.0
2009-03-03 10:30:00,14.84,14.84,14.79,14.79,2400.0,14.3001,14.3001,14.2519,14.2519,2400.0
2009-03-03 10:35:00,14.83,14.84,14.81,14.83,8100.0,14.2904,14.3001,14.2712,14.2904,8100.0
2009-03-03 10:40:00,14.85,14.87,14.85,14.85,7200.0,14.3097,14.329,14.3097,14.3097,7200.0
2009-03-03 10:45:00,14.82,14.85,14.82,14.85,3600.0,14.2808,14.3097,14.2808,14.3097,3600.0
2009-03-03 10:50:00,14.82,14.86,14.8,14.82,11700.0,14.2808,14.3193,14.2615,14.2808,11700.0
2009-03-03 10:55:00,14.81,14.84,14.79,14.81,3300.0,14.2712,14.3001,14.2519,14.2712,3300.0
2009-03-03 11:00:00,14.82,14.83,14.8,14.8,1500.0,14.2808,14.2904,14.2615,14.2615,1500.0
2009-03-03 11:05:00,14.78,14.81,14.76,14.81,4200.0,14.2423,14.2712,14.223,14.2712,4200.0
2009-03-03 11:10:00,14.78,14.78,14.67,14.68,4200.0,14.2423,14.2423,14.1363,14.1459,4200.0
2009-03-03 11:15:00,14.68,14.68,14.62,14.62,22200.0,14.1459,14.1459,14.0881,14.0881,22200.0
2009-03-03 11:20:00,14.67,14.7,14.64,14.7,23400.0,14.1363,14.1652,14.1073,14.1652,23400.0
2009-03-03 11:25:00,14.69,14.73,14.68,14.7,66300.0,14.1555,14.1941,14.1459,14.1652,66300.0
2009-03-03 11:30:00,14.7,14.71,14.67,14.69,14700.0,14.1652,14.1748,14.1363,14.1555,14700.0
2009-03-03 11:35:00,14.67,14.7,14.65,14.65,8100.0,14.1363,14.1652,14.117,14.117,8100.0
2009-03-03 11:40:00,14.66,14.68,14.65,14.67,6600.0,14.1266,14.1459,14.117,14.1363,6600.0
2009-03-03 11:45:00,14.66,14.68,14.65,14.67,8700.0,14.1266,14.1459,14.117,14.1363,8700.0
2009-03-03 11:50:00,14.68,14.69,14.64,14.65,38700.0,14.1459,14.1555,14.1073,14.117,38700.0
2009-03-03 11:55:00,14.63,14.68,14.63,14.67,3600.0,14.0977,14.1459,14.0977,14.1363,3600.0
2009-03-03 12:00:00,14.67,14.7,14.66,14.7,12600.0,14.1363,14.1652,14.1266,14.1652,12600.0
2009-03-03 12:05:00,14.72,14.76,14.72,14.76,2100.0,14.1844,14.223,14.1844,14.223,2100.0
2009-03-03 12:10:00,14.77,14.77,14.73,14.73,2700.0,14.2326,14.2326,14.1941,14.1941,2700.0
2009-03-03 12:15:00,14.75,14.79,14.75,14.79,8100.0,14.2133,14.2519,14.2133,14.2519,8100.0
2009-03-03 12:20:00,14.8,14.83,14.8,14.82,3900.0,14.2615,14.2904,14.2615,14.2808,3900.0
2009-03-03 12:25:00,14.82,14.87,14.82,14.84,3000.0,14.2808,14.329,14.2808,14.3001,3000.0
2009-03-03 12:30:00,14.84,14.84,14.79,14.81,2100.0,14.3001,14.3001,14.2519,14.2712,2100.0
2009-03-03 12:35:00,14.83,14.84,14.82,14.84,1500.0,14.2904,14.3001,14.2808,14.3001,1500.0
2009-03-03 12:40:00,14.8,14.8,14.8,14.8,600.0,14.2615,14.2615,14.2615,14.2615,600.0
2009-03-03 12:45:00,14.84,14.89,14.82,14.86,154200.0,14.3001,14.3483,14.2808,14.3193,154200.0
2009-03-03 12:50:00,14.86,14.86,14.83,14.85,8100.0,14.3193,14.3193,14.2904,14.3097,8100.0
2009-03-03 12:55:00,14.83,14.86,14.79,14.79,4500.0,14.2904,14.3193,14.2519,14.2519,4500.0
2009-03-03 13:00:00,14.8,14.81,14.8,14.81,2400.0,14.2615,14.2712,14.2615,14.2712,2400.0
2009-03-03 13:05:00,14.83,14.83,14.79,14.82,11700.0,14.2904,14.2904,14.2519,14.2808,11700.0
2009-03-03 13:10:00,14.83,14.86,14.81,14.86,4200.0,14.2904,14.3193,14.2712,14.3193,4200.0
2009-03-03 13:15:00,14.83,14.86,14.83,14.84,1800.0,14.2904,14.3193,14.2904,14.3001,1800.0
2009-03-03 13:20:00,14.87,14.89,14.87,14.87,1200.0,14.329,14.3483,14.329,14.329,1200.0
2009-03-03 13:25:00,14.86,14.87,14.86,14.87,900.0,14.3193,14.329,14.3193,14.329,900.0
2009-03-03 13:30:00,14.87,14.89,14.86,14.86,122100.0,14.329,14.3483,14.3193,14.3193,122100.0
2009-03-03 13:35:00,14.9,14.9,14.86,14.89,9000.0,14.3579,14.3579,14.3193,14.3483,9000.0
2009-03-03 13:40:00,14.88,14.91,14.88,14.91,10800.0,14.3386,14.3675,14.3386,14.3675,10800.0
2009-03-03 13:45:00,14.88,14.91,14.88,14.88,11100.0,14.3386,14.3675,14.3386,14.3386,11100.0
2009-03-03 13:50:00,14.87,14.94,14.87,14.93,20400.0,14.329,14.3964,14.329,14.3868,20400.0
2009-03-03 13:55:00,14.94,14.97,14.92,14.95,18600.0,14.3964,14.4253,14.3772,14.4061,18600.0
2009-03-03 14:00:00,14.95,14.98,14.94,14.98,9000.0,14.4061,14.435,14.3964,14.435,9000.0
2009-03-03 14:05:00,14.97,15.02,14.97,15.0,165300.0,14.4253,14.4735,14.4253,14.4543,165300.0
2009-03-03 14:10:00,14.99,15.03,14.99,15.01,137700.0,14.4446,14.4832,14.4446,14.4639,137700.0
2009-03-03 14:15:00,15.01,15.02,15.0,15.0,6900.0,14.4639,14.4735,14.4543,14.4543,6900.0
2009-03-03 14:20:00,14.98,15.06,14.98,15.06,27600.0,14.435,14.5121,14.435,14.5121,27600.0
2009-03-03 14:25:00,15.06,15.06,15.04,15.05,14100.0,14.5121,14.5121,14.4928,14.5024,14100.0
2009-03-03 14:30:00,15.06,15.07,15.03,15.07,8700.0,14.5121,14.5217,14.4832,14.5217,8700.0
2009-03-03 14:35:00,15.08,15.11,15.08,15.09,7200.0,14.5313,14.5602,14.5313,14.541,7200.0
2009-03-03 14:40:00,15.1,15.1,15.06,15.06,7200.0,14.5506,14.5506,14.5121,14.5121,7200.0
2009-03-03 14:45:00,15.06,15.09,15.04,15.04,4800.0,14.5121,14.541,14.4928,14.4928,4800.0
2009-03-03 14:50:00,15.08,15.08,15.04,15.08,11400.0,14.5313,14.5313,14.4928,14.5313,11400.0
2009-03-03 14:55:00,15.08,15.11,15.07,15.08,10200.0,14.5313,14.5602,14.5217,14.5313,10200.0
2009-03-03 15:00:00,15.08,15.08,15.05,15.07,5100.0,14.5313,14.5313,14.5024,14.5217,5100.0
2009-03-03 15:05:00,15.06,15.06,15.04,15.05,3600.0,14.5121,14.5121,14.4928,14.5024,3600.0
2009-03-03 15:10:00,15.05,15.06,15.02,15.02,13500.0,14.5024,14.5121,14.4735,14.4735,13500.0
2009-03-03 15:15:00,15.0,15.04,15.0,15.01,16800.0,14.4543,14.4928,14.4543,14.4639,16800.0
2009-03-03 15:20:00,15.04,15.04,14.97,15.0,14100.0,14.4928,14.4928,14.4253,14.4543,14100.0
2009-03-03 15:25:00,14.98,14.99,14.95,14.96,167700.0,14.435,14.4446,14.4061,14.4157,167700.0
2009-03-03 15:30:00,14.95,14.97,14.93,14.96,23700.0,14.4061,14.4253,14.3868,14.4157,23700.0
2009-03-03 15:35:00,14.96,14.96,14.91,14.91,15600.0,14.4157,14.4157,14.3675,14.3675,15600.0
2009-03-03 15:40:00,14.91,14.92,14.88,14.9,15000.0,14.3675,14.3772,14.3386,14.3579,15000.0
2009-03-03 15:45:00,14.89,14.91,14.89,14.91,7200.0,14.3483,14.3675,14.3483,14.3675,7200.0
2009-03-03 15:50:00,14.88,14.92,14.88,14.91,16800.0,14.3386,14.3772,14.3386,14.3675,16800.0
2009-03-03 15:55:00,14.92,14.92,14.87,14.88,12900.0,14.3772,14.3772,14.329,14.3386,12900.0
2009-03-03 16:00:00,14.88,14.88,14.88,14.88,0.0,14.3386,14.3386,14.3386,14.3386,0.0
2009-03-03 16:05:00,14.88,14.88,14.88,14.88,0.0,14.3386,14.3386,14.3386,14.3386,0.0
2009-03-03 16:10:00,14.88,14.88,14.88,14.88,0.0,14.3386,14.3386,14.3386,14.3386,0.0
2009-03-04 09:30:00,15.05,15.12,15.0,15.04,23700.0,14.5024,14.5699,14.4543,14.4928,23700.0
2009-03-04 09:35:00,15.06,15.17,15.06,15.17,1800.0,14.5121,14.6181,14.5121,14.6181,1800.0
2009-03-04 09:40:00,15.14,15.14,15.13,15.13,600.0,14.5892,14.5892,14.5795,14.5795,600.0
2009-03-04 09:45:00,15.13,15.13,15.13,15.13,0.0,14.5795,14.5795,14.5795,14.5795,0.0
2009-03-04 09:50:00,15.02,15.02,15.0,15.0,10800.0,14.4735,14.4735,14.4543,14.4543,10800.0
2009-03-04 09:55:00,15.02,15.02,14.98,14.98,9300.0,14.4735,14.4735,14.435,14.435,9300.0
2009-03-04 10:00:00,14.98,15.02,14.98,15.0,9900.0,14.435,14.4735,14.435,14.4543,9900.0
2009-03-04 10:05:00,14.99,15.01,14.95,14.95,3900.0,14.4446,14.4639,14.4061,14.4061,3900.0
2009-03-04 10:10:00,14.95,14.95,14.89,14.91,5100.0,14.4061,14.4061,14.3483,14.3675,5100.0
2009-03-04 10:15:00,14.94,14.94,14.91,14.91,3900.0,14.3964,14.3964,14.3675,14.3675,3900.0
2009-03-04 10:20:00,14.91,14.91,14.9,14.9,3000.0,14.3675,14.3675,14.3579,14.3579,3000.0
2009-03-04 10:25:00,14.92,14.94,14.91,14.94,1200.0,14.3772,14.3964,14.3675,14.3964,1200.0
2009-03-04 10:30:00,14.94,14.96,14.94,14.95,1500.0,14.3964,14.4157,14.3964,14.4061,1500.0
2009-03-04 10:35:00,14.96,14.97,14.93,14.97,13200.0,14.4157,14.4253,14.3868,14.4253,13200.0
2009-03-04 10:40:00,14.98,15.02,14.98,15.0,9000.0,14.435,14.4735,14.435,14.4543,9000.0
2009-03-04 10:45:00,14.99,14.99,14.99,14.99,300.0,14.4446,14.4446,14.4446,14.4446,300.0
2009-03-04 10:50:00,15.02,15.04,15.02,15.04,9000.0,14.4735,14.4928,14.4735,14.4928,9000.0
2009-03-04 10:55:00,15.0,15.0,15.0,15.0,2700.0,14.4543,14.4543,14.4543,14.4543,2700.0
2009-03-04 11:00:00,15.01,15.03,14.99,15.03,17100.0,14.4639,14.4832,14.4446,14.4832,17100.0
2009-03-04 11:05:00,15.01,15.06,15.01,15.05,20400.0,14.4639,14.5121,14.4639,14.5024,20400.0
2009-03-04 11:10:00,15.04,15.06,15.04,15.06,13500.0,14.4928,14.5121,14.4928,14.5121,13500.0
2009-03-04 11:15:00,15.05,15.05,15.05,15.05,600.0,14.5024,14.5024,14.5024,14.5024,600.0
2009-03-04 11:20:00,15.06,15.06,15.03,15.05,8100.0,14.5121,14.5121,14.4832,14.5024,8100.0
2009-03-04 11:25:00,15.08,15.09,15.07,15.09,9000.0,14.5313,14.541,14.5217,14.541,9000.0
2009-03-04 11:30:00,15.09,15.12,15.07,15.12,26100.0,14.541,14.5699,14.5217,14.5699,26100.0
2009-03-04 11:35:00,15.12,15.13,15.11,15.12,17100.0,14.5699,14.5795,14.5602,14.5699,17100.0
2009-03-04 11:40:00,15.11,15.11,15.1,15.1,9000.0,14.5602,14.5602,14.5506,14.5506,9000.0
2009-03-04 11:45:00,15.11,15.11,15.09,15.09,4800.0,14.5602,14.5602,14.541,14.541,4800.0
2009-03-04 11:50:00,15.12,15.14,15.12,15.13,9900.0,14.5699,14.5892,14.5699,14.5795,9900.0
2009-03-04 11:55:00,15.12,15.16,15.12,15.15,13800.0,14.5699,14.6084,14.5699,14.5988,13800.0
2009-03-04 12:00:00,15.14,15.16,15.14,15.16,5700.0,14.5892,14.6084,14.5892,14.6084,5700.0
2009-03-04 12:05:00,15.13,15.13,15.12,15.13,10500.0,14.5795,14.5795,14.5699,14.5795,10500.0
2009-03-04 12:10:00,15.12,15.12,15.12,15.12,6300.0,14.5699,14.5699,14.5699,14.5699,6300.0
2009-03-04 12:15:00,15.13,15.13,15.09,15.1,7800.0,14.5795,14.5795,14.541,14.5506,7800.0
2009-03-04 12:20:00,15.1,15.12,15.09,15.11,6900.0,14.5506,14.5699,14.541,14.5602,6900.0
2009-03-04 12:25:00,15.11,15.12,15.1,15.12,5700.0,14.5602,14.5699,14.5506,14.5699,5700.0
2009-03-04 12:30:00,15.12,15.14,15.12,15.13,1500.0,14.5699,14.5892,14.5699,14.5795,1500.0
2009-03-04 12:35:00,15.15,15.17,15.15,15.16,3300.0,14.5988,14.6181,14.5988,14.6084,3300.0
2009-03-04 12:40:00,15.14,15.14,15.14,15.14,2400.0,14.5892,14.5892,14.5892,14.5892,2400.0
2009-03-04 12:45:00,15.11,15.11,15.1,15.1,2700.0,14.5602,14.5602,14.5506,14.5506,2700.0
2009-03-04 12:50:00,15.1,15.13,15.1,15.12,1500.0,14.5506,14.5795,14.5506,14.5699,1500.0
2009-03-04 12:55:00,15.12,15.12,15.09,15.09,1200.0,14.5699,14.5699,14.541,14.541,1200.0
2009-03-04 13:00:00,15.1,15.1,15.09,15.09,1200.0,14.5506,14.5506,14.541,14.541,1200.0
2009-03-04 13:05:00,15.05,15.07,15.05,15.07,12600.0,14.5024,14.5217,14.5024,14.5217,12600.0
2009-03-04 13:10:00,15.1,15.1,15.1,15.1,300.0,14.5506,14.5506,14.5506,14.5506,300.0
2009-03-04 13:15:00,15.08,15.11,15.08,15.11,4200.0,14.5313,14.5602,14.5313,14.5602,4200.0
2009-03-04 13:20:00,15.12,15.12,15.12,15.12,300.0,14.5699,14.5699,14.5699,14.5699,300.0
2009-03-04 13:25:00,15.13,15.14,15.13,15.14,5100.0,14.5795,14.5892,14.5795,14.5892,5100.0
2009-03-04 13:30:00,15.14,15.16,15.14,15.14,9000.0,14.5892,14.6084,14.5892,14.5892,9000.0
2009-03-04 13:35:00,15.15,15.15,15.11,15.11,900.0,14.5988,14.5988,14.5602,14.5602,900.0
2009-03-04 13:40:00,15.11,15.14,15.11,15.14,600.0,14.5602,14.5892,14.5602,14.5892,600.0
2009-03-04 13:45:00,15.14,15.16,15.14,15.16,1200.0,14.5892,14.6084,14.5892,14.6084,1200.0
2009-03-04 13:50:00,15.15,15.15,15.12,15.15,3300.0,14.5988,14.5988,14.5699,14.5988,3300.0
2009-03-04 13:55:00,15.12,15.12,15.12,15.12,600.0,14.5699,14.5699,14.5699,14.5699,600.0
2009-03-04 14:00:00,15.12,15.17,15.12,15.17,76800.0,14.5699,14.6181,14.5699,14.6181,76800.0
2009-03-04 14:05:00,15.17,15.2,15.17,15.2,92700.0,14.6181,14.647,14.6181,14.647,92700.0
2009-03-04 14:10:00,15.19,15.19,15.18,15.18,900.0,14.6373,14.6373,14.6277,14.6277,900.0
2009-03-04 14:15:00,15.2,15.22,15.2,15.22,7200.0,14.647,14.6662,14.647,14.6662,7200.0
2009-03-04 14:20:00,15.22,15.23,15.19,15.23,5400.0,14.6662,14.6759,14.6373,14.6759,5400.0
2009-03-04 14:25:00,15.19,15.2,15.19,15.2,1500.0,14.6373,14.647,14.6373,14.647,1500.0
2009-03-04 14:30:00,15.2,15.23,15.2,15.23,6600.0,14.647,14.6759,14.647,14.6759,6600.0
2009-03-04 14:35:00,15.22,15.3,15.22,15.29,6000.0,14.6662,14.7433,14.6662,14.7337,6000.0
2009-03-04 14:40:00,15.27,15.3,15.26,15.3,12900.0,14.7144,14.7433,14.7048,14.7433,12900.0
2009-03-04 14:45:00,15.32,15.33,15.32,15.32,11100.0,14.7626,14.7722,14.7626,14.7626,11100.0
2009-03-04 14:50:00,15.31,15.33,15.31,15.33,4800.0,14.753,14.7722,14.753,14.7722,4800.0
2009-03-04 14:55:00,15.33,15.33,15.29,15.32,5400.0,14.7722,14.7722,14.7337,14.7626,5400.0
2009-03-04 15:00:00,15.35,15.35,15.31,15.31,6900.0,14.7915,14.7915,14.753,14.753,6900.0
2009-03-04 15:05:00,15.31,15.31,15.27,15.3,4500.0,14.753,14.753,14.7144,14.7433,4500.0
2009-03-04 15:10:00,15.3,15.35,15.3,15.33,2100.0,14.7433,14.7915,14.7433,14.7722,2100.0
2009-03-04 15:15:00,15.34,15.34,15.33,15.33,5400.0,14.7819,14.7819,14.7722,14.7722,5400.0
2009-03-04 15:20:00,15.31,15.33,15.31,15.33,6000.0,14.753,14.7722,14.753,14.7722,6000.0
2009-03-04 15:25:00,15.33,15.36,15.33,15.35,20400.0,14.7722,14.8012,14.7722,14.7915,20400.0
2009-03-04 15:30:00,15.35,15.38,15.31,15.31,6900.0,14.7915,14.8204,14.753,14.753,6900.0
2009-03-04 15:35:00,15.32,15.34,15.29,15.29,65100.0,14.7626,14.7819,14.7337,14.7337,65100.0
2009-03-04 15:40:00,15.28,15.3,15.28,15.29,9900.0,14.7241,14.7433,14.7241,14.7337,9900.0
2009-03-04 15:45:00,15.28,15.28,15.22,15.22,25800.0,14.7241,14.7241,14.6662,14.6662,25800.0
2009-03-04 15:50:00,15.24,15.24,15.2,15.2,13500.0,14.6855,14.6855,14.647,14.647,13500.0
2009-03-04 15:55:00,15.19,15.21,15.13,15.15,45900.0,14.6373,14.6566,14.5795,14.5988,45900.0
2009-03-04 16:00:00,15.16,15.16,15.16,15.16,7500.0,14.6084,14.6084,14.6084,14.6084,7500.0
2009-03-04 16:05:00,15.16,15.16,15.16,15.16,0.0,14.6084,14.6084,14.6084,14.6084,0.0
2009-03-04 16:10:00,15.16,15.16,15.16,15.16,0.0,14.6084,14.6084,14.6084,14.6084,0.0
2009-03-05 09:30:00,14.99,14.99,14.8,14.81,24000.0,14.4446,14.4446,14.2615,14.2712,24000.0
2009-03-05 09:35:00,14.8,14.87,14.79,14.87,9900.0,14.2615,14.329,14.2519,14.329,9900.0
2009-03-05 09:40:00,14.87,14.94,14.87,14.91,5100.0,14.329,14.3964,14.329,14.3675,5100.0
2009-03-05 09:45:00,14.91,14.93,14.9,14.9,10800.0,14.3675,14.3868,14.3579,14.3579,10800.0
2009-03-05 09:50:00,14.9,14.91,14.88,14.91,3000.0,14.3579,14.3675,14.3386,14.3675,3000.0
2009-03-05 09:55:00,14.9,14.9,14.87,14.88,6600.0,14.3579,14.3579,14.329,14.3386,6600.0
2009-03-05 10:00:00,14.9,14.92,14.86,14.92,3300.0,14.3579,14.3772,14.3193,14.3772,3300.0
2009-03-05 10:05:00,14.95,14.95,14.87,14.94,7200.0,14.4061,14.4061,14.329,14.3964,7200.0
2009-03-05 10:10:00,14.89,14.89,14.83,14.83,12900.0,14.3483,14.3483,14.2904,14.2904,12900.0
2009-03-05 10:15:00,14.83,14.83,14.81,14.81,7500.0,14.2904,14.2904,14.2712,14.2712,7500.0
2009-03-05 10:20:00,14.82,14.82,14.78,14.79,6900.0,14.2808,14.2808,14.2423,14.2519,6900.0
2009-03-05 10:25:00,14.78,14.8,14.78,14.8,1800.0,14.2423,14.2615,14.2423,14.2615,1800.0
2009-03-05 10:30:00,14.83,14.83,14.83,14.83,300.0,14.2904,14.2904,14.2904,14.2904,300.0
2009-03-05 10:35:00,14.81,14.82,14.81,14.82,600.0,14.2712,14.2808,14.2712,14.2808,600.0
2009-03-05 10:40:00,14.86,14.86,14.83,14.83,4500.0,14.3193,14.3193,14.2904,14.2904,4500.0
2009-03-05 10:45:00,14.8,14.8,14.74,14.75,12300.0,14.2615,14.2615,14.2037,14.2133,12300.0
2009-03-05 10:50:00,14.74,14.76,14.74,14.74,11400.0,14.2037,14.223,14.2037,14.2037,11400.0
2009-03-05 10:55:00,14.74,14.74,14.7,14.7,1800.0,14.2037,14.2037,14.1652,14.1652,1800.0
2009-03-05 11:00:00,14.71,14.71,14.7,14.71,1800.0,14.1748,14.1748,14.1652,14.1748,1800.0
2009-03-05 11:05:00,14.7,14.73,14.7,14.71,1800.0,14.1652,14.1941,14.1652,14.1748,1800.0
2009-03-05 11:10:00,14.72,14.73,14.7,14.7,3600.0,14.1844,14.1941,14.1652,14.1652,3600.0
2009-03-05 11:15:00,14.7,14.7,14.62,14.62,11100.0,14.1652,14.1652,14.0881,14.0881,11100.0
2009-03-05 11:20:00,14.6,14.62,14.58,14.58,3000.0,14.0688,14.0881,14.0495,14.0495,3000.0
2009-03-05 11:25:00,14.59,14.61,14.58,14.6,10800.0,14.0592,14.0784,14.0495,14.0688,10800.0
2009-03-05 11:30:00,14.59,14.61,14.57,14.6,5700.0,14.0592,14.0784,14.0399,14.0688,5700.0
2009-03-05 11:35:00,14.61,14.62,14.6,14.62,4200.0,14.0784,14.0881,14.0688,14.0881,4200.0
2009-03-05 11:40:00,14.63,14.64,14.62,14.64,4500.0,14.0977,14.1073,14.0881,14.1073,4500.0
2009-03-05 11:45:00,14.65,14.65,14.65,14.65,300.0,14.117,14.117,14.117,14.117,300.0
2009-03-05 11:50:00,14.64,14.65,14.6,14.6,6300.0,14.1073,14.117,14.0688,14.0688,6300.0
2009-03-05 11:55:00,14.59,14.59,14.57,14.58,8100.0,14.0592,14.0592,14.0399,14.0495,8100.0
2009-03-05 12:00:00,14.59,14.6,14.56,14.58,12600.0,14.0592,14.0688,14.0303,14.0495,12600.0
2009-03-05 12:05:00,14.57,14.6,14.57,14.59,3000.0,14.0399,14.0688,14.0399,14.0592,3000.0
2009-03-05 12:10:00,14.56,14.57,14.56,14.57,1800.0,14.0303,14.0399,14.0303,14.0399,1800.0
2009-03-05 12:15:00,14.57,14.57,14.54,14.56,15300.0,14.0399,14.0399,14.011,14.0303,15300.0
2009-03-05 12:20:00,14.58,14.58,14.58,14.58,900.0,14.0495,14.0495,14.0495,14.0495,900.0
2009-03-05 12:25:00,14.57,14.57,14.57,14.57,2700.0,14.0399,14.0399,14.0399,14.0399,2700.0
2009-03-05 12:30:00,14.59,14.6,14.59,14.6,900.0,14.0592,14.0688,14.0592,14.0688,900.0
2009-03-05 12:35:00,14.58,14.58,14.58,14.58,600.0,14.0495,14.0495,14.0495,14.0495,600.0
2009-03-05 12:40:00,14.58,14.6,14.58,14.6,1800.0,14.0495,14.0688,14.0495,14.0688,1800.0
2009-03-05 12:45:00,14.6,14.6,14.58,14.58,14400.0,14.0688,14.0688,14.0495,14.0495,14400.0
2009-03-05 12:50:00,14.58,14.58,14.57,14.58,3000.0,14.0495,14.0495,14.0399,14.0495,3000.0
2009-03-05 12:55:00,14.57,14.57,14.56,14.57,9600.0,14.0399,14.0399,14.0303,14.0399,9600.0
2009-03-05 13:00:00,14.57,14.58,14.57,14.58,4200.0,14.0399,14.0495,14.0399,14.0495,4200.0
2009-03-05 13:05:00,14.59,14.59,14.59,14.59,4500.0,14.0592,14.0592,14.0592,14.0592,4500.0
2009-03-05 13:10:00,14.6,14.62,14.6,14.61,1500.0,14.0688,14.0881,14.0688,14.0784,1500.0
2009-03-05 13:15:00,14.62,14.62,14.6,14.61,4800.0,14.0881,14.0881,14.0688,14.0784,4800.0
2009-03-05 13:20:00,14.61,14.61,14.56,14.56,3000.0,14.0784,14.0784,14.0303,14.0303,3000.0
2009-03-05 13:25:00,14.56,14.57,14.54,14.56,3000.0,14.0303,14.0399,14.011,14.0303,3000.0
2009-03-05 13:30:00,14.57,14.57,14.54,14.54,9000.0,14.0399,14.0399,14.011,14.011,9000.0
2009-03-05 13:35:00,14.54,14.55,14.54,14.55,900.0,14.011,14.0206,14.011,14.0206,900.0
2009-03-05 13:40:00,14.55,14.56,14.49,14.49,18300.0,14.0206,14.0303,13.9628,13.9628,18300.0
2009-03-05 13:45:00,14.5,14.52,14.5,14.51,3000.0,13.9724,13.9917,13.9724,13.9821,3000.0
2009-03-05 13:50:00,14.5,14.52,14.5,14.52,3900.0,13.9724,13.9917,13.9724,13.9917,3900.0
2009-03-05 13:55:00,14.53,14.53,14.52,14.53,2700.0,14.0014,14.0014,13.9917,14.0014,2700.0
2009-03-05 14:00:00,14.53,14.53,14.53,14.53,300.0,14.0014,14.0014,14.0014,14.0014,300.0
2009-03-05 14:05:00,14.51,14.51,14.51,14.51,300.0,13.9821,13.9821,13.9821,13.9821,300.0
2009-03-05 14:10:00,14.48,14.49,14.47,14.47,20100.0,13.9532,13.9628,13.9435,13.9435,20100.0
2009-03-05 14:15:00,14.47,14.5,14.47,14.5,35100.0,13.9435,13.9724,13.9435,13.9724,35100.0
2009-03-05 14:20:00,14.49,14.49,14.44,14.44,23100.0,13.9628,13.9628,13.9146,13.9146,23100.0
2009-03-05 14:25:00,14.44,14.45,14.44,14.45,38700.0,13.9146,13.9243,13.9146,13.9243,38700.0
2009-03-05 14:30:00,14.45,14.46,14.43,14.46,44700.0,13.9243,13.9339,13.905,13.9339,44700.0
2009-03-05 14:35:00,14.47,14.48,14.45,14.47,10500.0,13.9435,13.9532,13.9243,13.9435,10500.0
2009-03-05 14:40:00,14.46,14.46,14.43,14.44,67500.0,13.9339,13.9339,13.905,13.9146,67500.0
2009-03-05 14:45:00,14.44,14.48,14.43,14.45,17400.0,13.9146,13.9532,13.905,13.9243,17400.0
2009-03-05 14:50:00,14.45,14.46,14.44,14.44,11700.0,13.9243,13.9339,13.9146,13.9146,11700.0
2009-03-05 14:55:00,14.45,14.46,14.41,14.43,10500.0,13.9243,13.9339,13.8857,13.905,10500.0
2009-03-05 15:00:00,14.43,14.47,14.43,14.47,7200.0,13.905,13.9435,13.905,13.9435,7200.0
2009-03-05 15:05:00,14.47,14.51,14.47,14.51,20100.0,13.9435,13.9821,13.9435,13.9821,20100.0
2009-03-05 15:10:00,14.5,14.57,14.5,14.56,41700.0,13.9724,14.0399,13.9724,14.0303,41700.0
2009-03-05 15:15:00,14.56,14.58,14.51,14.51,20100.0,14.0303,14.0495,13.9821,13.9821,20100.0
2009-03-05 15:20:00,14.51,14.54,14.49,14.51,56400.0,13.9821,14.011,13.9628,13.9821,56400.0
2009-03-05 15:25:00,14.49,14.49,14.47,14.48,11700.0,13.9628,13.9628,13.9435,13.9532,11700.0
2009-03-05 15:30:00,14.47,14.47,14.42,14.42,43200.0,13.9435,13.9435,13.8954,13.8954,43200.0
2009-03-05 15:35:00,14.39,14.42,14.38,14.39,23100.0,13.8664,13.8954,13.8568,13.8664,23100.0
2009-03-05 15:40:00,14.39,14.43,14.38,14.42,48900.0,13.8664,13.905,13.8568,13.8954,48900.0
2009-03-05 15:45:00,14.43,14.47,14.42,14.47,25500.0,13.905,13.9435,13.8954,13.9435,25500.0
2009-03-05 15:50:00,14.46,14.46,14.43,14.45,33900.0,13.9339,13.9339,13.905,13.9243,33900.0
2009-03-05 15:55:00,14.46,14.46,14.43,14.45,55500.0,13.9339,13.9339,13.905,13.9243,55500.0
2009-03-05 16:00:00,14.43,14.43,14.43,14.43,4800.0,13.905,13.905,13.905,13.905,4800.0
2009-03-05 16:05:00,14.43,14.43,14.43,14.43,0.0,13.905,13.905,13.905,13.905,0.0
2009-03-05 16:10:00,14.43,14.43,14.43,14.43,0.0,13.905,13.905,13.905,13.905,0.0
2009-03-06 09:30:00,14.53,14.53,14.47,14.47,8400.0,14.0014,14.0014,13.9435,13.9435,8400.0
2009-03-06 09:35:00,14.48,14.5,14.48,14.49,3600.0,13.9532,13.9724,13.9532,13.9628,3600.0
2009-03-06 09:40:00,14.53,14.67,14.53,14.66,18000.0,14.0014,14.1363,14.0014,14.1266,18000.0
2009-03-06 09:45:00,14.66,14.69,14.63,14.68,130200.0,14.1266,14.1555,14.0977,14.1459,130200.0
2009-03-06 09:50:00,14.68,14.7,14.65,14.65,22200.0,14.1459,14.1652,14.117,14.117,22200.0
2009-03-06 09:55:00,14.64,14.67,14.64,14.65,19800.0,14.1073,14.1363,14.1073,14.117,19800.0
2009-03-06 10:00:00,14.67,14.67,14.6,14.61,25200.0,14.1363,14.1363,14.0688,14.0784,25200.0
2009-03-06 10:05:00,14.61,14.61,14.6,14.6,17400.0,14.0784,14.0784,14.0688,14.0688,17400.0
2009-03-06 10:10:00,14.6,14.62,14.58,14.59,25500.0,14.0688,14.0881,14.0495,14.0592,25500.0
2009-03-06 10:15:00,14.58,14.58,14.52,14.52,3300.0,14.0495,14.0495,13.9917,13.9917,3300.0
2009-03-06 10:20:00,14.51,14.51,14.5,14.51,6600.0,13.9821,13.9821,13.9724,13.9821,6600.0
2009-03-06 10:25:00,14.51,14.56,14.51,14.56,10800.0,13.9821,14.0303,13.9821,14.0303,10800.0
2009-03-06 10:30:00,14.57,14.57,14.51,14.51,19500.0,14.0399,14.0399,13.9821,13.9821,19500.0
2009-03-06 10:35:00,14.52,14.52,14.46,14.47,16200.0,13.9917,13.9917,13.9339,13.9435,16200.0
2009-03-06 10:40:00,14.48,14.5,14.48,14.49,20700.0,13.9532,13.9724,13.9532,13.9628,20700.0
2009-03-06 10:45:00,14.49,14.5,14.46,14.48,35100.0,13.9628,13.9724,13.9339,13.9532,35100.0
2009-03-06 10:50:00,14.46,14.47,14.44,14.45,18300.0,13.9339,13.9435,13.9146,13.9243,18300.0
2009-03-06 10:55:00,14.45,14.48,14.42,14.42,22200.0,13.9243,13.9532,13.8954,13.8954,22200.0
2009-03-06 11:00:00,14.42,14.43,14.38,14.4,27900.0,13.8954,13.905,13.8568,13.8761,27900.0
2009-03-06 11:05:00,14.41,14.42,14.41,14.42,3000.0,13.8857,13.8954,13.8857,13.8954,3000.0
2009-03-06 11:10:00,14.44,14.47,14.44,14.46,11400.0,13.9146,13.9435,13.9146,13.9339,11400.0
2009-03-06 11:15:00,14.46,14.46,14.45,14.45,25200.0,13.9339,13.9339,13.9243,13.9243,25200.0
2009-03-06 11:20:00,14.43,14.43,14.41,14.41,900.0,13.905,13.905,13.8857,13.8857,900.0
2009-03-06 11:25:00,14.39,14.39,14.35,14.38,21300.0,13.8664,13.8664,13.8279,13.8568,21300.0
2009-03-06 11:30:00,14.4,14.45,14.4,14.45,70800.0,13.8761,13.9243,13.8761,13.9243,70800.0
2009-03-06 11:35:00,14.45,14.45,14.42,14.42,6900.0,13.9243,13.9243,13.8954,13.8954,6900.0
2009-03-06 11:40:00,14.41,14.41,14.39,14.39,12000.0,13.8857,13.8857,13.8664,13.8664,12000.0
2009-03-06 11:45:00,14.41,14.43,14.41,14.43,3900.0,13.8857,13.905,13.8857,13.905,3900.0
2009-03-06 11:50:00,14.43,14.44,14.41,14.42,1800.0,13.905,13.9146,13.8857,13.8954,1800.0
2009-03-06 11:55:00,14.44,14.49,14.44,14.47,17700.0,13.9146,13.9628,13.9146,13.9435,17700.0
2009-03-06 12:00:00,14.53,14.57,14.53,14.57,12300.0,14.0014,14.0399,14.0014,14.0399,12300.0
2009-03-06 12:05:00,14.61,14.61,14.6,14.6,6000.0,14.0784,14.0784,14.0688,14.0688,6000.0
2009-03-06 12:10:00,14.62,14.62,14.6,14.62,2700.0,14.0881,14.0881,14.0688,14.0881,2700.0
2009-03-06 12:15:00,14.62,14.64,14.62,14.62,7800.0,14.0881,14.1073,14.0881,14.0881,7800.0
2009-03-06 12:20:00,14.59,14.62,14.59,14.62,7500.0,14.0592,14.0881,14.0592,14.0881,7500.0
2009-03-06 12:25:00,14.59,14.59,14.58,14.59,9900.0,14.0592,14.0592,14.0495,14.0592,9900.0
2009-03-06 12:30:00,14.59,14.65,14.59,14.65,7200.0,14.0592,14.117,14.0592,14.117,7200.0
2009-03-06 12:35:00,14.63,14.63,14.62,14.63,8700.0,14.0977,14.0977,14.0881,14.0977,8700.0
2009-03-06 12:40:00,14.63,14.63,14.58,14.59,14100.0,14.0977,14.0977,14.0495,14.0592,14100.0
2009-03-06 12:45:00,14.58,14.58,14.57,14.57,4500.0,14.0495,14.0495,14.0399,14.0399,4500.0
2009-03-06 12:50:00,14.57,14.59,14.57,14.59,4200.0,14.0399,14.0592,14.0399,14.0592,4200.0
2009-03-06 12:55:00,14.58,14.65,14.57,14.65,14400.0,14.0495,14.117,14.0399,14.117,14400.0
2009-03-06 13:00:00,14.64,14.64,14.62,14.63,59700.0,14.1073,14.1073,14.0881,14.0977,59700.0
2009-03-06 13:05:00,14.63,14.64,14.62,14.62,10200.0,14.0977,14.1073,14.0881,14.0881,10200.0
2009-03-06 13:10:00,14.61,14.64,14.6,14.6,15900.0,14.0784,14.1073,14.0688,14.0688,15900.0
2009-03-06 13:15:00,14.61,14.62,14.59,14.6,6000.0,14.0784,14.0881,14.0592,14.0688,6000.0
2009-03-06 13:20:00,14.6,14.6,14.58,14.59,12900.0,14.0688,14.0688,14.0495,14.0592,12900.0
2009-03-06 13:25:00,14.59,14.62,14.59,14.6,11700.0,14.0592,14.0881,14.0592,14.0688,11700.0
2009-03-06 13:30:00,14.61,14.61,14.55,14.56,15300.0,14.0784,14.0784,14.0206,14.0303,15300.0
2009-03-06 13:35:00,14.57,14.58,14.56,14.57,6000.0,14.0399,14.0495,14.0303,14.0399,6000.0
2009-03-06 13:40:00,14.56,14.56,14.54,14.56,8400.0,14.0303,14.0303,14.011,14.0303,8400.0
2009-03-06 13:45:00,14.56,14.59,14.55,14.58,12000.0,14.0303,14.0592,14.0206,14.0495,12000.0
2009-03-06 13:50:00,14.59,14.61,14.58,14.61,16800.0,14.0592,14.0784,14.0495,14.0784,16800.0
2009-03-06 13:55:00,14.61,14.62,14.59,14.61,9000.0,14.0784,14.0881,14.0592,14.0784,9000.0
2009-03-06 14:00:00,14.61,14.66,14.61,14.65,30000.0,14.0784,14.1266,14.0784,14.117,30000.0
2009-03-06 14:05:00,14.63,14.67,14.63,14.66,8700.0,14.0977,14.1363,14.0977,14.1266,8700.0
2009-03-06 14:10:00,14.67,14.67,14.61,14.62,11100.0,14.1363,14.1363,14.0784,14.0881,11100.0
2009-03-06 14:15:00,14.62,14.62,14.58,14.58,23100.0,14.0881,14.0881,14.0495,14.0495,23100.0
2009-03-06 14:20:00,14.59,14.6,14.58,14.59,4800.0,14.0592,14.0688,14.0495,14.0592,4800.0
2009-03-06 14:25:00,14.58,14.63,14.58,14.63,18600.0,14.0495,14.0977,14.0495,14.0977,18600.0
2009-03-06 14:30:00,14.64,14.64,14.6,14.61,24300.0,14.1073,14.1073,14.0688,14.0784,24300.0
2009-03-06 14:35:00,14.6,14.62,14.59,14.61,24600.0,14.0688,14.0881,14.0592,14.0784,24600.0
2009-03-06 14:40:00,14.59,14.6,14.53,14.54,37500.0,14.0592,14.0688,14.0014,14.011,37500.0
2009-03-06 14:45:00,14.55,14.58,14.55,14.55,7800.0,14.0206,14.0495,14.0206,14.0206,7800.0
2009-03-06 14:50:00,14.54,14.55,14.53,14.54,30600.0,14.011,14.0206,14.0014,14.011,30600.0
2009-03-06 14:55:00,14.53,14.55,14.51,14.52,24600.0,14.0014,14.0206,13.9821,13.9917,24600.0
2009-03-06 15:00:00,14.52,14.54,14.5,14.52,24600.0,13.9917,14.011,13.9724,13.9917,24600.0
2009-03-06 15:05:00,14.52,14.52,14.5,14.52,19800.0,13.9917,13.9917,13.9724,13.9917,19800.0
2009-03-06 15:10:00,14.5,14.51,14.5,14.51,9900.0,13.9724,13.9821,13.9724,13.9821,9900.0
2009-03-06 15:15:00,14.51,14.55,14.51,14.55,10500.0,13.9821,14.0206,13.9821,14.0206,10500.0
2009-03-06 15:20:00,14.54,14.54,14.51,14.51,5400.0,14.011,14.011,13.9821,13.9821,5400.0
2009-03-06 15:25:00,14.51,14.53,14.51,14.51,9600.0,13.9821,14.0014,13.9821,13.9821,9600.0
2009-03-06 15:30:00,14.52,14.56,14.51,14.56,16500.0,13.9917,14.0303,13.9821,14.0303,16500.0
2009-03-06 15:35:00,14.57,14.58,14.55,14.55,12300.0,14.0399,14.0495,14.0206,14.0206,12300.0
2009-03-06 15:40:00,14.56,14.62,14.56,14.62,21300.0,14.0303,14.0881,14.0303,14.0881,21300.0
2009-03-06 15:45:00,14.62,14.68,14.6,14.62,14100.0,14.0881,14.1459,14.0688,14.0881,14100.0
2009-03-06 15:50:00,14.62,14.64,14.61,14.64,21000.0,14.0881,14.1073,14.0784,14.1073,21000.0
2009-03-06 15:55:00,14.65,14.68,14.65,14.66,19500.0,14.117,14.1459,14.117,14.1266,19500.0
2009-03-06 16:00:00,14.7,14.72,14.67,14.67,14100.0,14.1652,14.1844,14.1363,14.1363,14100.0
2009-03-06 16:05:00,14.67,14.67,14.67,14.67,0.0,14.1363,14.1363,14.1363,14.1363,0.0
2009-03-06 16:10:00,14.67,14.67,14.67,14.67,0.0,14.1363,14.1363,14.1363,14.1363,0.0
2009-03-09 09:30:00,14.38,14.59,14.38,14.59,900.0,13.8568,14.0592,13.8568,14.0592,900.0
2009-03-09 09:35:00,14.58,14.62,14.57,14.62,2700.0,14.0495,14.0881,14.0399,14.0881,2700.0
2009-03-09 09:40:00,14.64,14.71,14.64,14.71,11100.0,14.1073,14.1748,14.1073,14.1748,11100.0
2009-03-09 09:45:00,14.72,14.82,14.72,14.82,7200.0,14.1844,14.2808,14.1844,14.2808,7200.0
2009-03-09 09:50:00,14.86,14.88,14.86,14.88,2400.0,14.3193,14.3386,14.3193,14.3386,2400.0
2009-03-09 09:55:00,14.88,14.88,14.8,14.8,8700.0,14.3386,14.3386,14.2615,14.2615,8700.0
2009-03-09 10:00:00,14.8,14.83,14.79,14.83,4500.0,14.2615,14.2904,14.2519,14.2904,4500.0
2009-03-09 10:05:00,14.85,14.9,14.85,14.89,12000.0,14.3097,14.3579,14.3097,14.3483,12000.0
2009-03-09 10:10:00,14.89,14.94,14.89,14.93,4200.0,14.3483,14.3964,14.3483,14.3868,4200.0
2009-03-09 10:15:00,14.92,14.97,14.92,14.95,82800.0,14.3772,14.4253,14.3772,14.4061,82800.0
2009-03-09 10:20:00,14.95,14.95,14.93,14.93,2400.0,14.4061,14.4061,14.3868,14.3868,2400.0
2009-03-09 10:25:00,14.89,14.92,14.89,14.9,15000.0,14.3483,14.3772,14.3483,14.3579,15000.0
2009-03-09 10:30:00,14.88,14.9,14.84,14.84,6300.0,14.3386,14.3579,14.3001,14.3001,6300.0
2009-03-09 10:35:00,14.82,14.83,14.8,14.81,6300.0,14.2808,14.2904,14.2615,14.2712,6300.0
2009-03-09 10:40:00,14.8,14.81,14.78,14.81,6600.0,14.2615,14.2712,14.2423,14.2712,6600.0
2009-03-09 10:45:00,14.83,14.83,14.81,14.81,4800.0,14.2904,14.2904,14.2712,14.2712,4800.0
2009-03-09 10:50:00,14.8,14.81,14.8,14.8,5100.0,14.2615,14.2712,14.2615,14.2615,5100.0
2009-03-09 10:55:00,14.81,14.81,14.75,14.75,5700.0,14.2712,14.2712,14.2133,14.2133,5700.0
2009-03-09 11:00:00,14.74,14.79,14.74,14.76,6000.0,14.2037,14.2519,14.2037,14.223,6000.0
2009-03-09 11:05:00,14.74,14.74,14.7,14.71,11100.0,14.2037,14.2037,14.1652,14.1748,11100.0
2009-03-09 11:10:00,14.7,14.75,14.7,14.75,5400.0,14.1652,14.2133,14.1652,14.2133,5400.0
2009-03-09 11:15:00,14.74,14.74,14.72,14.72,2400.0,14.2037,14.2037,14.1844,14.1844,2400.0
2009-03-09 11:20:00,14.71,14.73,14.69,14.73,8100.0,14.1748,14.1941,14.1555,14.1941,8100.0
2009-03-09 11:25:00,14.73,14.74,14.73,14.74,1200.0,14.1941,14.2037,14.1941,14.2037,1200.0
2009-03-09 11:30:00,14.7,14.72,14.7,14.72,900.0,14.1652,14.1844,14.1652,14.1844,900.0
2009-03-09 11:35:00,14.72,14.74,14.71,14.74,3000.0,14.1844,14.2037,14.1748,14.2037,3000.0
2009-03-09 11:40:00,14.73,14.73,14.7,14.71,7200.0,14.1941,14.1941,14.1652,14.1748,7200.0
2009-03-09 11:45:00,14.73,14.73,14.73,14.73,1500.0,14.1941,14.1941,14.1941,14.1941,1500.0
2009-03-09 11:50:00,14.73,14.74,14.7,14.7,2700.0,14.1941,14.2037,14.1652,14.1652,2700.0
2009-03-09 11:55:00,14.68,14.72,14.67,14.72,8400.0,14.1459,14.1844,14.1363,14.1844,8400.0
2009-03-09 12:00:00,14.71,14.71,14.69,14.71,3000.0,14.1748,14.1748,14.1555,14.1748,3000.0
2009-03-09 12:05:00,14.72,14.72,14.7,14.71,13500.0,14.1844,14.1844,14.1652,14.1748,13500.0
2009-03-09 12:10:00,14.71,14.76,14.71,14.76,2400.0,14.1748,14.223,14.1748,14.223,2400.0
2009-03-09 12:15:00,14.76,14.76,14.74,14.74,900.0,14.223,14.223,14.2037,14.2037,900.0
2009-03-09 12:20:00,14.75,14.76,14.75,14.75,1200.0,14.2133,14.223,14.2133,14.2133,1200.0
2009-03-09 12:25:00,14.74,14.75,14.72,14.72,3900.0,14.2037,14.2133,14.1844,14.1844,3900.0
2009-03-09 12:30:00,14.7,14.72,14.7,14.72,3300.0,14.1652,14.1844,14.1652,14.1844,3300.0
2009-03-09 12:35:00,14.72,14.72,14.66,14.66,16800.0,14.1844,14.1844,14.1266,14.1266,16800.0
2009-03-09 12:40:00,14.66,14.67,14.65,14.67,12900.0,14.1266,14.1363,14.117,14.1363,12900.0
2009-03-09 12:45:00,14.67,14.68,14.67,14.67,2400.0,14.1363,14.1459,14.1363,14.1363,2400.0
2009-03-09 12:50:00,14.67,14.67,14.67,14.67,0.0,14.1363,14.1363,14.1363,14.1363,0.0
2009-03-09 12:55:00,14.7,14.7,14.69,14.7,3000.0,14.1652,14.1652,14.1555,14.1652,3000.0
2009-03-09 13:00:00,14.68,14.68,14.65,14.66,143100.0,14.1459,14.1459,14.117,14.1266,143100.0
2009-03-09 13:05:00,14.62,14.63,14.62,14.63,13500.0,14.0881,14.0977,14.0881,14.0977,13500.0
2009-03-09 13:10:00,14.62,14.62,14.6,14.61,3000.0,14.0881,14.0881,14.0688,14.0784,3000.0
2009-03-09 13:15:00,14.6,14.61,14.6,14.6,3900.0,14.0688,14.0784,14.0688,14.0688,3900.0
2009-03-09 13:20:00,14.6,14.6,14.59,14.59,1800.0,14.0688,14.0688,14.0592,14.0592,1800.0
2009-03-09 13:25:00,14.58,14.6,14.58,14.6,3600.0,14.0495,14.0688,14.0495,14.0688,3600.0
2009-03-09 13:30:00,14.62,14.62,14.61,14.61,900.0,14.0881,14.0881,14.0784,14.0784,900.0
2009-03-09 13:35:00,14.62,14.63,14.62,14.63,5100.0,14.0881,14.0977,14.0881,14.0977,5100.0
2009-03-09 13:40:00,14.61,14.63,14.61,14.63,1800.0,14.0784,14.0977,14.0784,14.0977,1800.0
2009-03-09 13:45:00,14.61,14.62,14.6,14.62,2400.0,14.0784,14.0881,14.0688,14.0881,2400.0
2009-03-09 13:50:00,14.63,14.64,14.62,14.62,4200.0,14.0977,14.1073,14.0881,14.0881,4200.0
2009-03-09 13:55:00,14.61,14.62,14.6,14.61,3000.0,14.0784,14.0881,14.0688,14.0784,3000.0
2009-03-09 14:00:00,14.6,14.64,14.6,14.64,7500.0,14.0688,14.1073,14.0688,14.1073,7500.0
2009-03-09 14:05:00,14.68,14.68,14.66,14.67,3300.0,14.1459,14.1459,14.1266,14.1363,3300.0
2009-03-09 14:10:00,14.68,14.68,14.66,14.68,3900.0,14.1459,14.1459,14.1266,14.1459,3900.0
2009-03-09 14:15:00,14.65,14.68,14.65,14.68,3600.0,14.117,14.1459,14.117,14.1459,3600.0
2009-03-09 14:20:00,14.67,14.68,14.66,14.66,3000.0,14.1363,14.1459,14.1266,14.1266,3000.0
2009-03-09 14:25:00,14.66,14.68,14.66,14.68,5700.0,14.1266,14.1459,14.1266,14.1459,5700.0
2009-03-09 14:30:00,14.66,14.67,14.63,14.67,4200.0,14.1266,14.1363,14.0977,14.1363,4200.0
2009-03-09 14:35:00,14.65,14.67,14.63,14.64,5700.0,14.117,14.1363,14.0977,14.1073,5700.0
2009-03-09 14:40:00,14.66,14.67,14.64,14.64,8400.0,14.1266,14.1363,14.1073,14.1073,8400.0
2009-03-09 14:45:00,14.63,14.67,14.63,14.66,7800.0,14.0977,14.1363,14.0977,14.1266,7800.0
2009-03-09 14:50:00,14.68,14.68,14.66,14.66,4500.0,14.1459,14.1459,14.1266,14.1266,4500.0
2009-03-09 14:55:00,14.66,14.67,14.64,14.64,6000.0,14.1266,14.1363,14.1073,14.1073,6000.0
2009-03-09 15:00:00,14.64,14.64,14.64,14.64,300.0,14.1073,14.1073,14.1073,14.1073,300.0
2009-03-09 15:05:00,14.64,14.64,14.62,14.64,6600.0,14.1073,14.1073,14.0881,14.1073,6600.0
2009-03-09 15:10:00,14.62,14.63,14.6,14.6,6900.0,14.0881,14.0977,14.0688,14.0688,6900.0
2009-03-09 15:15:00,14.61,14.61,14.57,14.58,6300.0,14.0784,14.0784,14.0399,14.0495,6300.0
2009-03-09 15:20:00,14.58,14.6,14.58,14.6,4200.0,14.0495,14.0688,14.0495,14.0688,4200.0
2009-03-09 15:25:00,14.6,14.63,14.59,14.62,3600.0,14.0688,14.0977,14.0592,14.0881,3600.0
2009-03-09 15:30:00,14.62,14.66,14.62,14.65,9000.0,14.0881,14.1266,14.0881,14.117,9000.0
2009-03-09 15:35:00,14.65,14.67,14.62,14.63,9300.0,14.117,14.1363,14.0881,14.0977,9300.0
2009-03-09 15:40:00,14.63,14.63,14.61,14.62,11400.0,14.0977,14.0977,14.0784,14.0881,11400.0
2009-03-09 15:45:00,14.63,14.63,14.61,14.61,6600.0,14.0977,14.0977,14.0784,14.0784,6600.0
2009-03-09 15:50:00,14.61,14.65,14.61,14.64,6900.0,14.0784,14.117,14.0784,14.1073,6900.0
2009-03-09 15:55:00,14.65,14.65,14.63,14.63,8700.0,14.117,14.117,14.0977,14.0977,8700.0
2009-03-09 16:00:00,14.63,14.63,14.63,14.63,600.0,14.0977,14.0977,14.0977,14.0977,600.0
2009-03-09 16:05:00,14.63,14.63,14.63,14.63,0.0,14.0977,14.0977,14.0977,14.0977,0.0
2009-03-09 16:10:00,14.63,14.63,14.63,14.63,0.0,14.0977,14.0977,14.0977,14.0977,0.0
2009-03-10 09:30:00,14.7,14.84,14.7,14.82,10500.0,14.1652,14.3001,14.1652,14.2808,10500.0
2009-03-10 09:35:00,14.82,14.93,14.82,14.93,7800.0,14.2808,14.3868,14.2808,14.3868,7800.0
2009-03-10 09:40:00,14.93,14.98,14.92,14.98,31200.0,14.3868,14.435,14.3772,14.435,31200.0
2009-03-10 09:45:00,14.97,15.03,14.97,15.03,15900.0,14.4253,14.4832,14.4253,14.4832,15900.0
2009-03-10 09:50:00,15.02,15.08,15.02,15.07,29700.0,14.4735,14.5313,14.4735,14.5217,29700.0
2009-03-10 09:55:00,15.07,15.08,15.05,15.05,9000.0,14.5217,14.5313,14.5024,14.5024,9000.0
2009-03-10 10:00:00,15.01,15.03,15.0,15.01,9600.0,14.4639,14.4832,14.4543,14.4639,9600.0
2009-03-10 10:05:00,15.01,15.06,15.01,15.05,5100.0,14.4639,14.5121,14.4639,14.5024,5100.0
2009-03-10 10:10:00,15.04,15.13,15.04,15.11,20100.0,14.4928,14.5795,14.4928,14.5602,20100.0
2009-03-10 10:15:00,15.13,15.16,15.13,15.14,16500.0,14.5795,14.6084,14.5795,14.5892,16500.0
2009-03-10 10:20:00,15.15,15.15,15.12,15.13,9600.0,14.5988,14.5988,14.5699,14.5795,9600.0
2009-03-10 10:25:00,15.12,15.12,15.09,15.09,8400.0,14.5699,14.5699,14.541,14.541,8400.0
2009-03-10 10:30:00,15.09,15.1,15.09,15.1,3600.0,14.541,14.5506,14.541,14.5506,3600.0
2009-03-10 10:35:00,15.1,15.1,15.09,15.09,2100.0,14.5506,14.5506,14.541,14.541,2100.0
2009-03-10 10:40:00,15.1,15.11,15.1,15.11,1200.0,14.5506,14.5602,14.5506,14.5602,1200.0
2009-03-10 10:45:00,15.12,15.15,15.11,15.15,2100.0,14.5699,14.5988,14.5602,14.5988,2100.0
2009-03-10 10:50:00,15.13,15.15,15.13,15.13,4800.0,14.5795,14.5988,14.5795,14.5795,4800.0
2009-03-10 10:55:00,15.14,15.14,15.08,15.08,5400.0,14.5892,14.5892,14.5313,14.5313,5400.0
2009-03-10 11:00:00,15.09,15.09,15.06,15.06,600.0,14.541,14.541,14.5121,14.5121,600.0
2009-03-10 11:05:00,15.02,15.02,15.0,15.01,5400.0,14.4735,14.4735,14.4543,14.4639,5400.0
2009-03-10 11:10:00,15.02,15.02,15.0,15.02,4200.0,14.4735,14.4735,14.4543,14.4735,4200.0
2009-03-10 11:15:00,15.01,15.04,15.01,15.04,2100.0,14.4639,14.4928,14.4639,14.4928,2100.0
2009-03-10 11:20:00,15.05,15.05,15.05,15.05,1500.0,14.5024,14.5024,14.5024,14.5024,1500.0
2009-03-10 11:25:00,15.04,15.05,15.04,15.05,600.0,14.4928,14.5024,14.4928,14.5024,600.0
2009-03-10 11:30:00,15.06,15.06,15.06,15.06,300.0,14.5121,14.5121,14.5121,14.5121,300.0
2009-03-10 11:35:00,15.06,15.06,15.04,15.06,12900.0,14.5121,14.5121,14.4928,14.5121,12900.0
2009-03-10 11:40:00,15.04,15.05,15.04,15.05,2400.0,14.4928,14.5024,14.4928,14.5024,2400.0
2009-03-10 11:45:00,15.05,15.05,15.03,15.04,4200.0,14.5024,14.5024,14.4832,14.4928,4200.0
2009-03-10 11:50:00,15.03,15.04,15.03,15.04,1800.0,14.4832,14.4928,14.4832,14.4928,1800.0
2009-03-10 11:55:00,15.05,15.09,15.04,15.09,5400.0,14.5024,14.541,14.4928,14.541,5400.0
2009-03-10 12:00:00,15.09,15.15,15.09,15.14,9900.0,14.541,14.5988,14.541,14.5892,9900.0
2009-03-10 12:05:00,15.15,15.15,15.12,15.12,7200.0,14.5988,14.5988,14.5699,14.5699,7200.0
2009-03-10 12:10:00,15.12,15.12,15.12,15.12,2100.0,14.5699,14.5699,14.5699,14.5699,2100.0
2009-03-10 12:15:00,15.13,15.14,15.13,15.13,1500.0,14.5795,14.5892,14.5795,14.5795,1500.0
2009-03-10 12:20:00,15.13,15.13,15.13,15.13,0.0,14.5795,14.5795,14.5795,14.5795,0.0
2009-03-10 12:25:00,15.17,15.17,15.17,15.17,3300.0,14.6181,14.6181,14.6181,14.6181,3300.0
2009-03-10 12:30:00,15.18,15.19,15.17,15.19,2100.0,14.6277,14.6373,14.6181,14.6373,2100.0
2009-03-10 12:35:00,15.19,15.19,15.18,15.19,8700.0,14.6373,14.6373,14.6277,14.6373,8700.0
2009-03-10 12:40:00,15.19,15.19,15.18,15.18,900.0,14.6373,14.6373,14.6277,14.6277,900.0
2009-03-10 12:45:00,15.17,15.18,15.16,15.16,5400.0,14.6181,14.6277,14.6084,14.6084,5400.0
2009-03-10 12:50:00,15.16,15.16,15.14,15.14,1500.0,14.6084,14.6084,14.5892,14.5892,1500.0
2009-03-10 12:55:00,15.14,15.14,15.13,15.13,2400.0,14.5892,14.5892,14.5795,14.5795,2400.0
2009-03-10 13:00:00,15.14,15.14,15.13,15.14,1500.0,14.5892,14.5892,14.5795,14.5892,1500.0
2009-03-10 13:05:00,15.12,15.14,15.12,15.14,2400.0,14.5699,14.5892,14.5699,14.5892,2400.0
2009-03-10 13:10:00,15.14,15.14,15.14,15.14,0.0,14.5892,14.5892,14.5892,14.5892,0.0
2009-03-10 13:15:00,15.16,15.16,15.14,15.14,20100.0,14.6084,14.6084,14.5892,14.5892,20100.0
2009-03-10 13:20:00,15.14,15.14,15.14,15.14,0.0,14.5892,14.5892,14.5892,14.5892,0.0
2009-03-10 13:25:00,15.14,15.14,15.12,15.13,1200.0,14.5892,14.5892,14.5699,14.5795,1200.0
2009-03-10 13:30:00,15.13,15.18,15.13,15.18,2100.0,14.5795,14.6277,14.5795,14.6277,2100.0
2009-03-10 13:35:00,15.17,15.17,15.16,15.17,1500.0,14.6181,14.6181,14.6084,14.6181,1500.0
2009-03-10 13:40:00,15.18,15.18,15.18,15.18,1200.0,14.6277,14.6277,14.6277,14.6277,1200.0
2009-03-10 13:45:00,15.18,15.18,15.16,15.16,600.0,14.6277,14.6277,14.6084,14.6084,600.0
2009-03-10 13:50:00,15.14,15.15,15.13,15.13,1500.0,14.5892,14.5988,14.5795,14.5795,1500.0
2009-03-10 13:55:00,15.13,15.13,15.1,15.1,3300.0,14.5795,14.5795,14.5506,14.5506,3300.0
2009-03-10 14:00:00,15.11,15.12,15.11,15.12,3600.0,14.5602,14.5699,14.5602,14.5699,3600.0
2009-03-10 14:05:00,15.14,15.15,15.12,15.13,5700.0,14.5892,14.5988,14.5699,14.5795,5700.0
2009-03-10 14:10:00,15.13,15.13,15.13,15.13,0.0,14.5795,14.5795,14.5795,14.5795,0.0
2009-03-10 14:15:00,15.1,15.12,15.09,15.11,16500.0,14.5506,14.5699,14.541,14.5602,16500.0
2009-03-10 14:20:00,15.11,15.11,15.1,15.1,7800.0,14.5602,14.5602,14.5506,14.5506,7800.0
2009-03-10 14:25:00,15.11,15.12,15.1,15.1,3900.0,14.5602,14.5699,14.5506,14.5506,3900.0
2009-03-10 14:30:00,15.11,15.13,15.09,15.13,21600.0,14.5602,14.5795,14.541,14.5795,21600.0
2009-03-10 14:35:00,15.1,15.11,15.08,15.08,3900.0,14.5506,14.5602,14.5313,14.5313,3900.0
2009-03-10 14:40:00,15.08,15.08,15.07,15.07,600.0,14.5313,14.5313,14.5217,14.5217,600.0
2009-03-10 14:45:00,15.06,15.06,14.96,14.96,69600.0,14.5121,14.5121,14.4157,14.4157,69600.0
2009-03-10 14:50:00,14.97,14.97,14.97,14.97,600.0,14.4253,14.4253,14.4253,14.4253,600.0
2009-03-10 14:55:00,14.98,15.0,14.97,15.0,7800.0,14.435,14.4543,14.4253,14.4543,7800.0
2009-03-10 15:00:00,15.02,15.03,15.01,15.03,10500.0,14.4735,14.4832,14.4639,14.4832,10500.0
2009-03-10 15:05:00,15.03,15.05,15.03,15.03,6000.0,14.4832,14.5024,14.4832,14.4832,6000.0
2009-03-10 15:10:00,15.04,15.05,15.04,15.04,7500.0,14.4928,14.5024,14.4928,14.4928,7500.0
2009-03-10 15:15:00,15.04,15.04,15.02,15.04,11400.0,14.4928,14.4928,14.4735,14.4928,11400.0
2009-03-10 15:20:00,15.05,15.07,15.04,15.05,15000.0,14.5024,14.5217,14.4928,14.5024,15000.0
2009-03-10 15:25:00,15.06,15.13,15.06,15.12,66900.0,14.5121,14.5795,14.5121,14.5699,66900.0
2009-03-10 15:30:00,15.12,15.12,15.08,15.1,9300.0,14.5699,14.5699,14.5313,14.5506,9300.0
2009-03-10 15:35:00,15.11,15.12,15.09,15.11,9900.0,14.5602,14.5699,14.541,14.5602,9900.0
2009-03-10 15:40:00,15.12,15.12,15.09,15.09,12600.0,14.5699,14.5699,14.541,14.541,12600.0
2009-03-10 15:45:00,15.1,15.11,15.08,15.1,12000.0,14.5506,14.5602,14.5313,14.5506,12000.0
2009-03-10 15:50:00,15.11,15.16,15.11,15.14,15600.0,14.5602,14.6084,14.5602,14.5892,15600.0
2009-03-10 15:55:00,15.15,15.17,15.15,15.16,9900.0,14.5988,14.6181,14.5988,14.6084,9900.0
2009-03-10 16:00:00,15.16,15.16,15.16,15.16,0.0,14.6084,14.6084,14.6084,14.6084,0.0
2009-03-10 16:05:00,15.16,15.16,15.16,15.16,0.0,14.6084,14.6084,14.6084,14.6084,0.0
2009-03-10 16:10:00,15.16,15.16,15.16,15.16,0.0,14.6084,14.6084,14.6084,14.6084,0.0
2009-03-11 09:30:00,15.3,15.3,15.16,15.17,5700.0,14.7433,14.7433,14.6084,14.6181,5700.0
2009-03-11 09:35:00,15.12,15.16,15.12,15.16,10500.0,14.5699,14.6084,14.5699,14.6084,10500.0
2009-03-11 09:40:00,15.23,15.28,15.23,15.27,2700.0,14.6759,14.7241,14.6759,14.7144,2700.0
2009-03-11 09:45:00,15.28,15.34,15.28,15.33,19800.0,14.7241,14.7819,14.7241,14.7722,19800.0
2009-03-11 09:50:00,15.33,15.44,15.33,15.44,23400.0,14.7722,14.8782,14.7722,14.8782,23400.0
2009-03-11 09:55:00,15.43,15.44,15.42,15.42,19200.0,14.8686,14.8782,14.859,14.859,19200.0
2009-03-11 10:00:00,15.44,15.44,15.4,15.4,29400.0,14.8782,14.8782,14.8397,14.8397,29400.0
2009-03-11 10:05:00,15.4,15.41,15.37,15.37,32100.0,14.8397,14.8493,14.8108,14.8108,32100.0
2009-03-11 10:10:00,15.37,15.39,15.37,15.38,16500.0,14.8108,14.8301,14.8108,14.8204,16500.0
2009-03-11 10:15:00,15.37,15.39,15.36,15.38,21000.0,14.8108,14.8301,14.8012,14.8204,21000.0
2009-03-11 10:20:00,15.39,15.4,15.39,15.39,13800.0,14.8301,14.8397,14.8301,14.8301,13800.0
2009-03-11 10:25:00,15.4,15.44,15.4,15.43,23700.0,14.8397,14.8782,14.8397,14.8686,23700.0
2009-03-11 10:30:00,15.45,15.45,15.44,15.44,23700.0,14.8879,14.8879,14.8782,14.8782,23700.0
2009-03-11 10:35:00,15.43,15.43,15.41,15.42,20400.0,14.8686,14.8686,14.8493,14.859,20400.0
2009-03-11 10:40:00,15.41,15.43,15.4,15.4,19800.0,14.8493,14.8686,14.8397,14.8397,19800.0
2009-03-11 10:45:00,15.4,15.4,15.38,15.4,17700.0,14.8397,14.8397,14.8204,14.8397,17700.0
2009-03-11 10:50:00,15.41,15.44,15.4,15.43,30300.0,14.8493,14.8782,14.8397,14.8686,30300.0
2009-03-11 10:55:00,15.43,15.44,15.41,15.42,21000.0,14.8686,14.8782,14.8493,14.859,21000.0
2009-03-11 11:00:00,15.42,15.42,15.4,15.4,16800.0,14.859,14.859,14.8397,14.8397,16800.0
2009-03-11 11:05:00,15.4,15.41,15.39,15.39,20400.0,14.8397,14.8493,14.8301,14.8301,20400.0
2009-03-11 11:10:00,15.4,15.4,15.37,15.38,25500.0,14.8397,14.8397,14.8108,14.8204,25500.0
2009-03-11 11:15:00,15.38,15.38,15.37,15.38,13500.0,14.8204,14.8204,14.8108,14.8204,13500.0
2009-03-11 11:20:00,15.37,15.37,15.31,15.31,21900.0,14.8108,14.8108,14.753,14.753,21900.0
2009-03-11 11:25:00,15.29,15.29,15.27,15.28,9900.0,14.7337,14.7337,14.7144,14.7241,9900.0
2009-03-11 11:30:00,15.27,15.28,15.17,15.17,85800.0,14.7144,14.7241,14.6181,14.6181,85800.0
2009-03-11 11:35:00,15.17,15.17,15.12,15.13,17100.0,14.6181,14.6181,14.5699,14.5795,17100.0
2009-03-11 11:40:00,15.11,15.12,15.09,15.09,10200.0,14.5602,14.5699,14.541,14.541,10200.0
2009-03-11 11:45:00,15.08,15.08,15.07,15.08,14100.0,14.5313,14.5313,14.5217,14.5313,14100.0
2009-03-11 11:50:00,15.06,15.08,15.05,15.08,3900.0,14.5121,14.5313,14.5024,14.5313,3900.0
2009-03-11 11:55:00,15.07,15.07,15.07,15.07,600.0,14.5217,14.5217,14.5217,14.5217,600.0
2009-03-11 12:00:00,15.06,15.06,15.05,15.05,3300.0,14.5121,14.5121,14.5024,14.5024,3300.0
2009-03-11 12:05:00,15.05,15.06,15.05,15.06,2100.0,14.5024,14.5121,14.5024,14.5121,2100.0
2009-03-11 12:10:00,15.05,15.07,15.05,15.07,4800.0,14.5024,14.5217,14.5024,14.5217,4800.0
2009-03-11 12:15:00,15.07,15.07,15.03,15.03,18600.0,14.5217,14.5217,14.4832,14.4832,18600.0
2009-03-11 12:20:00,15.01,15.01,14.97,14.97,12600.0,14.4639,14.4639,14.4253,14.4253,12600.0
2009-03-11 12:25:00,14.96,14.96,14.95,14.95,11700.0,14.4157,14.4157,14.4061,14.4061,11700.0
2009-03-11 12:30:00,14.95,14.97,14.95,14.96,18000.0,14.4061,14.4253,14.4061,14.4157,18000.0
2009-03-11 12:35:00,14.97,14.97,14.93,14.93,13200.0,14.4253,14.4253,14.3868,14.3868,13200.0
2009-03-11 12:40:00,14.95,14.95,14.93,14.94,17700.0,14.4061,14.4061,14.3868,14.3964,17700.0
2009-03-11 12:45:00,14.95,14.95,14.94,14.95,17700.0,14.4061,14.4061,14.3964,14.4061,17700.0
2009-03-11 12:50:00,14.94,14.95,14.94,14.95,14700.0,14.3964,14.4061,14.3964,14.4061,14700.0
2009-03-11 12:55:00,14.95,14.96,14.93,14.93,14400.0,14.4061,14.4157,14.3868,14.3868,14400.0
2009-03-11 13:00:00,14.94,14.94,14.93,14.93,16200.0,14.3964,14.3964,14.3868,14.3868,16200.0
2009-03-11 13:05:00,14.93,14.95,14.92,14.93,24300.0,14.3868,14.4061,14.3772,14.3868,24300.0
2009-03-11 13:10:00,14.93,14.95,14.93,14.95,20100.0,14.3868,14.4061,14.3868,14.4061,20100.0
2009-03-11 13:15:00,14.95,14.99,14.95,14.98,30900.0,14.4061,14.4446,14.4061,14.435,30900.0
2009-03-11 13:20:00,14.99,15.01,14.99,15.01,23700.0,14.4446,14.4639,14.4446,14.4639,23700.0
2009-03-11 13:25:00,14.99,15.0,14.97,14.97,10800.0,14.4446,14.4543,14.4253,14.4253,10800.0
2009-03-11 13:30:00,14.98,14.98,14.96,14.96,17400.0,14.435,14.435,14.4157,14.4157,17400.0
2009-03-11 13:35:00,14.97,15.0,14.96,15.0,36300.0,14.4253,14.4543,14.4157,14.4543,36300.0
2009-03-11 13:40:00,15.01,15.01,15.0,15.01,12300.0,14.4639,14.4639,14.4543,14.4639,12300.0
2009-03-11 13:45:00,15.01,15.01,14.99,14.99,14700.0,14.4639,14.4639,14.4446,14.4446,14700.0
2009-03-11 13:50:00,15.0,15.0,14.99,14.99,13800.0,14.4543,14.4543,14.4446,14.4446,13800.0
2009-03-11 13:55:00,14.99,15.0,14.98,15.0,15900.0,14.4446,14.4543,14.435,14.4543,15900.0
2009-03-11 14:00:00,15.0,15.01,15.0,15.01,23400.0,14.4543,14.4639,14.4543,14.4639,23400.0
2009-03-11 14:05:00,15.0,15.01,14.95,14.95,15300.0,14.4543,14.4639,14.4061,14.4061,15300.0
2009-03-11 14:10:00,14.94,14.95,14.92,14.94,21900.0,14.3964,14.4061,14.3772,14.3964,21900.0
2009-03-11 14:15:00,14.93,14.94,14.88,14.88,16200.0,14.3868,14.3964,14.3386,14.3386,16200.0
2009-03-11 14:20:00,14.89,14.89,14.87,14.88,17400.0,14.3483,14.3483,14.329,14.3386,17400.0
2009-03-11 14:25:00,14.87,14.87,14.86,14.87,19800.0,14.329,14.329,14.3193,14.329,19800.0
2009-03-11 14:30:00,14.87,14.88,14.85,14.85,12900.0,14.329,14.3386,14.3097,14.3097,12900.0
2009-03-11 14:35:00,14.87,14.87,14.81,14.81,106800.0,14.329,14.329,14.2712,14.2712,106800.0
2009-03-11 14:40:00,14.81,14.81,14.8,14.81,209400.0,14.2712,14.2712,14.2615,14.2712,209400.0
2009-03-11 14:45:00,14.81,14.82,14.8,14.8,121500.0,14.2712,14.2808,14.2615,14.2615,121500.0
2009-03-11 14:50:00,14.8,14.81,14.78,14.78,162300.0,14.2615,14.2712,14.2423,14.2423,162300.0
2009-03-11 14:55:00,14.78,14.79,14.76,14.76,88200.0,14.2423,14.2519,14.223,14.223,88200.0
2009-03-11 15:00:00,14.77,14.78,14.76,14.78,29700.0,14.2326,14.2423,14.223,14.2423,29700.0
2009-03-11 15:05:00,14.77,14.78,14.77,14.77,96900.0,14.2326,14.2423,14.2326,14.2326,96900.0
2009-03-11 15:10:00,14.78,14.8,14.78,14.79,24000.0,14.2423,14.2615,14.2423,14.2519,24000.0
2009-03-11 15:15:00,14.8,14.81,14.79,14.81,17400.0,14.2615,14.2712,14.2519,14.2712,17400.0
2009-03-11 15:20:00,14.8,14.84,14.8,14.83,16800.0,14.2615,14.3001,14.2615,14.2904,16800.0
2009-03-11 15:25:00,14.83,14.87,14.83,14.85,10800.0,14.2904,14.329,14.2904,14.3097,10800.0
2009-03-11 15:30:00,14.85,14.85,14.82,14.85,9000.0,14.3097,14.3097,14.2808,14.3097,9000.0
2009-03-11 15:35:00,14.86,14.89,14.86,14.89,13800.0,14.3193,14.3483,14.3193,14.3483,13800.0
2009-03-11 15:40:00,14.89,14.9,14.88,14.89,14100.0,14.3483,14.3579,14.3386,14.3483,14100.0
2009-03-11 15:45:00,14.88,14.88,14.83,14.84,15000.0,14.3386,14.3386,14.2904,14.3001,15000.0
2009-03-11 15:50:00,14.83,14.84,14.81,14.81,10500.0,14.2904,14.3001,14.2712,14.2712,10500.0
2009-03-11 15:55:00,14.81,14.81,14.77,14.77,14700.0,14.2712,14.2712,14.2326,14.2326,14700.0
2009-03-11 16:00:00,14.77,14.77,14.77,14.77,0.0,14.2326,14.2326,14.2326,14.2326,0.0
2009-03-11 16:05:00,14.77,14.77,14.77,14.77,0.0,14.2326,14.2326,14.2326,14.2326,0.0
2009-03-11 16:10:00,14.77,14.77,14.77,14.77,0.0,14.2326,14.2326,14.2326,14.2326,0.0
2009-03-12 09:30:00,14.66,14.82,14.66,14.81,19200.0,14.1266,14.2808,14.1266,14.2712,19200.0
2009-03-12 09:35:00,14.88,14.88,14.83,14.83,2100.0,14.3386,14.3386,14.2904,14.2904,2100.0
2009-03-12 09:40:00,14.82,14.82,14.82,14.82,900.0,14.2808,14.2808,14.2808,14.2808,900.0
2009-03-12 09:45:00,14.82,14.82,14.74,14.75,38400.0,14.2808,14.2808,14.2037,14.2133,38400.0
2009-03-12 09:50:00,14.74,14.78,14.74,14.77,5100.0,14.2037,14.2423,14.2037,14.2326,5100.0
2009-03-12 09:55:00,14.76,14.78,14.76,14.78,2700.0,14.223,14.2423,14.223,14.2423,2700.0
2009-03-12 10:00:00,14.84,14.85,14.84,14.85,5400.0,14.3001,14.3097,14.3001,14.3097,5400.0
2009-03-12 10:05:00,14.93,15.03,14.92,15.03,70800.0,14.3868,14.4832,14.3772,14.4832,70800.0
2009-03-12 10:10:00,15.03,15.04,15.03,15.04,2100.0,14.4832,14.4928,14.4832,14.4928,2100.0
2009-03-12 10:15:00,15.07,15.17,15.05,15.15,11400.0,14.5217,14.6181,14.5024,14.5988,11400.0
2009-03-12 10:20:00,15.15,15.2,15.15,15.2,6000.0,14.5988,14.647,14.5988,14.647,6000.0
2009-03-12 10:25:00,15.21,15.21,15.21,15.21,600.0,14.6566,14.6566,14.6566,14.6566,600.0
2009-03-12 10:30:00,15.24,15.24,15.22,15.22,2400.0,14.6855,14.6855,14.6662,14.6662,2400.0
2009-03-12 10:35:00,15.25,15.31,15.25,15.31,4800.0,14.6952,14.753,14.6952,14.753,4800.0
2009-03-12 10:40:00,15.32,15.41,15.32,15.41,1800.0,14.7626,14.8493,14.7626,14.8493,1800.0
2009-03-12 10:45:00,15.41,15.44,15.41,15.44,1500.0,14.8493,14.8782,14.8493,14.8782,1500.0
2009-03-12 10:50:00,15.43,15.44,15.43,15.44,2400.0,14.8686,14.8782,14.8686,14.8782,2400.0
2009-03-12 10:55:00,15.43,15.43,15.4,15.4,600.0,14.8686,14.8686,14.8397,14.8397,600.0
2009-03-12 11:00:00,15.41,15.41,15.39,15.39,900.0,14.8493,14.8493,14.8301,14.8301,900.0
2009-03-12 11:05:00,15.38,15.38,15.37,15.37,10200.0,14.8204,14.8204,14.8108,14.8108,10200.0
2009-03-12 11:10:00,15.36,15.36,15.36,15.36,900.0,14.8012,14.8012,14.8012,14.8012,900.0
2009-03-12 11:15:00,15.35,15.4,15.35,15.4,6300.0,14.7915,14.8397,14.7915,14.8397,6300.0
2009-03-12 11:20:00,15.4,15.4,15.4,15.4,0.0,14.8397,14.8397,14.8397,14.8397,0.0
2009-03-12 11:25:00,15.35,15.37,15.33,15.34,2400.0,14.7915,14.8108,14.7722,14.7819,2400.0
2009-03-12 11:30:00,15.35,15.37,15.34,15.37,6900.0,14.7915,14.8108,14.7819,14.8108,6900.0
2009-03-12 11:35:00,15.36,15.37,15.36,15.37,4200.0,14.8012,14.8108,14.8012,14.8108,4200.0
2009-03-12 11:40:00,15.37,15.37,15.37,15.37,0.0,14.8108,14.8108,14.8108,14.8108,0.0
2009-03-12 11:45:00,15.45,15.46,15.45,15.46,8700.0,14.8879,14.8975,14.8879,14.8975,8700.0
2009-03-12 11:50:00,15.46,15.48,15.46,15.48,5700.0,14.8975,14.9168,14.8975,14.9168,5700.0
2009-03-12 11:55:00,15.43,15.43,15.41,15.42,2100.0,14.8686,14.8686,14.8493,14.859,2100.0
2009-03-12 12:00:00,15.43,15.44,15.43,15.43,2100.0,14.8686,14.8782,14.8686,14.8686,2100.0
2009-03-12 12:05:00,15.44,15.47,15.44,15.47,31800.0,14.8782,14.9072,14.8782,14.9072,31800.0
2009-03-12 12:10:00,15.45,15.45,15.44,15.45,3000.0,14.8879,14.8879,14.8782,14.8879,3000.0
2009-03-12 12:15:00,15.47,15.47,15.47,15.47,600.0,14.9072,14.9072,14.9072,14.9072,600.0
2009-03-12 12:20:00,15.46,15.48,15.44,15.46,3300.0,14.8975,14.9168,14.8782,14.8975,3300.0
2009-03-12 12:25:00,15.42,15.44,15.42,15.44,2100.0,14.859,14.8782,14.859,14.8782,2100.0
2009-03-12 12:30:00,15.45,15.45,15.42,15.44,48000.0,14.8879,14.8879,14.859,14.8782,48000.0
2009-03-12 12:35:00,15.45,15.46,15.44,15.45,9000.0,14.8879,14.8975,14.8782,14.8879,9000.0
2009-03-12 12:40:00,15.44,15.45,15.43,15.44,1800.0,14.8782,14.8879,14.8686,14.8782,1800.0
2009-03-12 12:45:00,15.45,15.45,15.43,15.44,8100.0,14.8879,14.8879,14.8686,14.8782,8100.0
2009-03-12 12:50:00,15.45,15.46,15.43,15.46,7500.0,14.8879,14.8975,14.8686,14.8975,7500.0
2009-03-12 12:55:00,15.46,15.47,15.45,15.46,3300.0,14.8975,14.9072,14.8879,14.8975,3300.0
2009-03-12 13:00:00,15.45,15.45,15.44,15.44,3300.0,14.8879,14.8879,14.8782,14.8782,3300.0
2009-03-12 13:05:00,15.43,15.46,15.43,15.44,8100.0,14.8686,14.8975,14.8686,14.8782,8100.0
2009-03-12 13:10:00,15.45,15.46,15.45,15.45,3300.0,14.8879,14.8975,14.8879,14.8879,3300.0
2009-03-12 13:15:00,15.46,15.46,15.43,15.43,3900.0,14.8975,14.8975,14.8686,14.8686,3900.0
2009-03-12 13:20:00,15.44,15.46,15.43,15.46,1800.0,14.8782,14.8975,14.8686,14.8975,1800.0
2009-03-12 13:25:00,15.45,15.45,15.45,15.45,1500.0,14.8879,14.8879,14.8879,14.8879,1500.0
2009-03-12 13:30:00,15.44,15.45,15.42,15.43,3000.0,14.8782,14.8879,14.859,14.8686,3000.0
2009-03-12 13:35:00,15.44,15.44,15.43,15.44,4200.0,14.8782,14.8782,14.8686,14.8782,4200.0
2009-03-12 13:40:00,15.46,15.46,15.45,15.45,900.0,14.8975,14.8975,14.8879,14.8879,900.0
2009-03-12 13:45:00,15.45,15.45,15.45,15.45,1200.0,14.8879,14.8879,14.8879,14.8879,1200.0
2009-03-12 13:50:00,15.45,15.47,15.45,15.47,2100.0,14.8879,14.9072,14.8879,14.9072,2100.0
2009-03-12 13:55:00,15.47,15.47,15.45,15.47,1800.0,14.9072,14.9072,14.8879,14.9072,1800.0
2009-03-12 14:00:00,15.47,15.47,15.46,15.47,3300.0,14.9072,14.9072,14.8975,14.9072,3300.0
2009-03-12 14:05:00,15.47,15.48,15.45,15.45,13800.0,14.9072,14.9168,14.8879,14.8879,13800.0
2009-03-12 14:10:00,15.47,15.53,15.47,15.53,3000.0,14.9072,14.965,14.9072,14.965,3000.0
2009-03-12 14:15:00,15.53,15.57,15.53,15.57,16200.0,14.965,15.0035,14.965,15.0035,16200.0
2009-03-12 14:20:00,15.58,15.61,15.58,15.59,5100.0,15.0131,15.0421,15.0131,15.0228,5100.0
2009-03-12 14:25:00,15.61,15.61,15.6,15.6,3000.0,15.0421,15.0421,15.0324,15.0324,3000.0
2009-03-12 14:30:00,15.6,15.6,15.59,15.59,1200.0,15.0324,15.0324,15.0228,15.0228,1200.0
2009-03-12 14:35:00,15.58,15.6,15.57,15.57,3300.0,15.0131,15.0324,15.0035,15.0035,3300.0
2009-03-12 14:40:00,15.61,15.62,15.6,15.62,5100.0,15.0421,15.0517,15.0324,15.0517,5100.0
2009-03-12 14:45:00,15.63,15.65,15.63,15.65,32100.0,15.0613,15.0806,15.0613,15.0806,32100.0
2009-03-12 14:50:00,15.66,15.68,15.65,15.66,12300.0,15.0902,15.1095,15.0806,15.0902,12300.0
2009-03-12 14:55:00,15.66,15.67,15.64,15.64,7500.0,15.0902,15.0999,15.071,15.071,7500.0
2009-03-12 15:00:00,15.63,15.65,15.62,15.63,10200.0,15.0613,15.0806,15.0517,15.0613,10200.0
2009-03-12 15:05:00,15.63,15.63,15.62,15.62,1500.0,15.0613,15.0613,15.0517,15.0517,1500.0
2009-03-12 15:10:00,15.63,15.66,15.62,15.66,12000.0,15.0613,15.0902,15.0517,15.0902,12000.0
2009-03-12 15:15:00,15.66,15.66,15.65,15.65,13800.0,15.0902,15.0902,15.0806,15.0806,13800.0
2009-03-12 15:20:00,15.66,15.66,15.63,15.64,6600.0,15.0902,15.0902,15.0613,15.071,6600.0
2009-03-12 15:25:00,15.63,15.66,15.63,15.65,12600.0,15.0613,15.0902,15.0613,15.0806,12600.0
2009-03-12 15:30:00,15.66,15.67,15.65,15.66,8400.0,15.0902,15.0999,15.0806,15.0902,8400.0
2009-03-12 15:35:00,15.67,15.7,15.67,15.69,1500.0,15.0999,15.1288,15.0999,15.1191,1500.0
2009-03-12 15:40:00,15.69,15.71,15.68,15.69,8700.0,15.1191,15.1384,15.1095,15.1191,8700.0
2009-03-12 15:45:00,15.72,15.75,15.72,15.73,19500.0,15.1481,15.177,15.1481,15.1577,19500.0
2009-03-12 15:50:00,15.74,15.75,15.7,15.71,90000.0,15.1673,15.177,15.1288,15.1384,90000.0
2009-03-12 15:55:00,15.71,15.72,15.68,15.7,30900.0,15.1384,15.1481,15.1095,15.1288,30900.0
2009-03-13 09:30:00,15.83,15.83,15.75,15.79,84900.0,15.2541,15.2541,15.177,15.2155,84900.0
2009-03-13 09:35:00,15.79,15.85,15.78,15.85,39000.0,15.2155,15.2733,15.2059,15.2733,39000.0
2009-03-13 09:40:00,15.86,15.87,15.81,15.83,21900.0,15.283,15.2926,15.2348,15.2541,21900.0
2009-03-13 09:45:00,15.84,15.86,15.82,15.84,24000.0,15.2637,15.283,15.2444,15.2637,24000.0
2009-03-13 09:50:00,15.85,15.85,15.83,15.84,7800.0,15.2733,15.2733,15.2541,15.2637,7800.0
2009-03-13 09:55:00,15.84,15.85,15.82,15.84,13800.0,15.2637,15.2733,15.2444,15.2637,13800.0
2009-03-13 10:00:00,15.85,15.89,15.84,15.89,4500.0,15.2733,15.3119,15.2637,15.3119,4500.0
2009-03-13 10:05:00,15.87,15.91,15.87,15.91,11400.0,15.2926,15.3311,15.2926,15.3311,11400.0
2009-03-13 10:10:00,15.89,15.89,15.87,15.87,16800.0,15.3119,15.3119,15.2926,15.2926,16800.0
2009-03-13 10:15:00,15.87,15.87,15.86,15.86,15300.0,15.2926,15.2926,15.283,15.283,15300.0
2009-03-13 10:20:00,15.86,15.87,15.84,15.85,7200.0,15.283,15.2926,15.2637,15.2733,7200.0
2009-03-13 10:25:00,15.83,15.83,15.8,15.83,8400.0,15.2541,15.2541,15.2251,15.2541,8400.0
2009-03-13 10:30:00,15.81,15.82,15.78,15.8,10500.0,15.2348,15.2444,15.2059,15.2251,10500.0
2009-03-13 10:35:00,15.8,15.8,15.78,15.8,6300.0,15.2251,15.2251,15.2059,15.2251,6300.0
2009-03-13 10:40:00,15.8,15.83,15.8,15.82,13800.0,15.2251,15.2541,15.2251,15.2444,13800.0
2009-03-13 10:45:00,15.83,15.87,15.83,15.84,11700.0,15.2541,15.2926,15.2541,15.2637,11700.0
2009-03-13 10:50:00,15.84,15.84,15.8,15.81,9900.0,15.2637,15.2637,15.2251,15.2348,9900.0
2009-03-13 10:55:00,15.82,15.84,15.82,15.83,15900.0,15.2444,15.2637,15.2444,15.2541,15900.0
2009-03-13 11:00:00,15.81,15.84,15.81,15.84,3900.0,15.2348,15.2637,15.2348,15.2637,3900.0
2009-03-13 11:05:00,15.84,15.84,15.8,15.81,7500.0,15.2637,15.2637,15.2251,15.2348,7500.0
2009-03-13 11:10:00,15.81,15.81,15.78,15.79,5700.0,15.2348,15.2348,15.2059,15.2155,5700.0
2009-03-13 11:15:00,15.79,15.79,15.78,15.78,2400.0,15.2155,15.2155,15.2059,15.2059,2400.0
2009-03-13 11:20:00,15.76,15.79,15.76,15.79,1200.0,15.1866,15.2155,15.1866,15.2155,1200.0
2009-03-13 11:25:00,15.79,15.81,15.79,15.8,1200.0,15.2155,15.2348,15.2155,15.2251,1200.0
2009-03-13 11:30:00,15.81,15.82,15.79,15.79,3900.0,15.2348,15.2444,15.2155,15.2155,3900.0
2009-03-13 11:35:00,15.77,15.77,15.77,15.77,600.0,15.1962,15.1962,15.1962,15.1962,600.0
2009-03-13 11:40:00,15.76,15.77,15.76,15.77,3600.0,15.1866,15.1962,15.1866,15.1962,3600.0
2009-03-13 11:45:00,15.77,15.79,15.76,15.79,4800.0,15.1962,15.2155,15.1866,15.2155,4800.0
2009-03-13 11:50:00,15.78,15.79,15.76,15.76,4200.0,15.2059,15.2155,15.1866,15.1866,4200.0
2009-03-13 11:55:00,15.76,15.8,15.76,15.8,4200.0,15.1866,15.2251,15.1866,15.2251,4200.0
2009-03-13 12:00:00,15.81,15.81,15.81,15.81,2100.0,15.2348,15.2348,15.2348,15.2348,2100.0
2009-03-13 12:05:00,15.81,15.81,15.81,15.81,0.0,15.2348,15.2348,15.2348,15.2348,0.0
2009-03-13 12:10:00,15.81,15.81,15.81,15.81,0.0,15.2348,15.2348,15.2348,15.2348,0.0
2009-03-13 12:15:00,15.8,15.8,15.78,15.78,2100.0,15.2251,15.2251,15.2059,15.2059,2100.0
2009-03-13 12:20:00,15.77,15.8,15.77,15.8,6600.0,15.1962,15.2251,15.1962,15.2251,6600.0
2009-03-13 12:25:00,15.81,15.81,15.81,15.81,4800.0,15.2348,15.2348,15.2348,15.2348,4800.0
2009-03-13 12:30:00,15.8,15.82,15.8,15.82,900.0,15.2251,15.2444,15.2251,15.2444,900.0
2009-03-13 12:35:00,15.82,15.82,15.79,15.79,2400.0,15.2444,15.2444,15.2155,15.2155,2400.0
2009-03-13 12:40:00,15.83,15.84,15.82,15.84,900.0,15.2541,15.2637,15.2444,15.2637,900.0
2009-03-13 12:45:00,15.85,15.87,15.85,15.85,7500.0,15.2733,15.2926,15.2733,15.2733,7500.0
2009-03-13 12:50:00,15.85,15.85,15.81,15.81,2400.0,15.2733,15.2733,15.2348,15.2348,2400.0
2009-03-13 12:55:00,15.83,15.85,15.83,15.85,1500.0,15.2541,15.2733,15.2541,15.2733,1500.0
2009-03-13 13:00:00,15.86,15.86,15.85,15.85,2400.0,15.283,15.283,15.2733,15.2733,2400.0
2009-03-13 13:05:00,15.86,15.87,15.85,15.86,5700.0,15.283,15.2926,15.2733,15.283,5700.0
2009-03-13 13:10:00,15.86,15.91,15.86,15.91,5100.0,15.283,15.3311,15.283,15.3311,5100.0
2009-03-13 13:15:00,15.91,15.92,15.9,15.92,7200.0,15.3311,15.3408,15.3215,15.3408,7200.0
2009-03-13 13:20:00,15.92,15.92,15.9,15.9,12600.0,15.3408,15.3408,15.3215,15.3215,12600.0
2009-03-13 13:25:00,15.91,15.93,15.91,15.93,2400.0,15.3311,15.3504,15.3311,15.3504,2400.0
2009-03-13 13:30:00,15.92,15.94,15.92,15.94,1500.0,15.3408,15.3601,15.3408,15.3601,1500.0
2009-03-13 13:35:00,15.91,15.91,15.91,15.91,300.0,15.3311,15.3311,15.3311,15.3311,300.0
2009-03-13 13:40:00,15.93,15.93,15.92,15.92,3300.0,15.3504,15.3504,15.3408,15.3408,3300.0
2009-03-13 13:45:00,15.91,15.92,15.91,15.92,1200.0,15.3311,15.3408,15.3311,15.3408,1200.0
2009-03-13 13:50:00,15.93,15.96,15.93,15.95,6600.0,15.3504,15.3793,15.3504,15.3697,6600.0
2009-03-13 13:55:00,15.95,15.96,15.95,15.96,1800.0,15.3697,15.3793,15.3697,15.3793,1800.0
2009-03-13 14:00:00,15.97,15.98,15.97,15.98,3600.0,15.389,15.3986,15.389,15.3986,3600.0
2009-03-13 14:05:00,15.98,15.98,15.98,15.98,1200.0,15.3986,15.3986,15.3986,15.3986,1200.0
2009-03-13 14:10:00,15.99,16.0,15.98,16.0,5100.0,15.4082,15.4179,15.3986,15.4179,5100.0
2009-03-13 14:15:00,16.0,16.0,15.96,15.96,4500.0,15.4179,15.4179,15.3793,15.3793,4500.0
2009-03-13 14:20:00,15.96,15.96,15.95,15.96,5700.0,15.3793,15.3793,15.3697,15.3793,5700.0
2009-03-13 14:25:00,15.96,15.98,15.96,15.98,1800.0,15.3793,15.3986,15.3793,15.3986,1800.0
2009-03-13 14:30:00,15.98,16.04,15.98,16.04,28800.0,15.3986,15.4564,15.3986,15.4564,28800.0
2009-03-13 14:35:00,16.04,16.07,16.04,16.06,21300.0,15.4564,15.4853,15.4564,15.4757,21300.0
2009-03-13 14:40:00,16.07,16.09,16.05,16.08,22200.0,15.4853,15.5046,15.466,15.495,22200.0
2009-03-13 14:45:00,16.08,16.11,16.07,16.1,27300.0,15.495,15.5239,15.4853,15.5142,27300.0
2009-03-13 14:50:00,16.1,16.1,16.09,16.1,9600.0,15.5142,15.5142,15.5046,15.5142,9600.0
2009-03-13 14:55:00,16.1,16.1,16.06,16.07,21000.0,15.5142,15.5142,15.4757,15.4853,21000.0
2009-03-13 15:00:00,16.08,16.1,16.07,16.09,24000.0,15.495,15.5142,15.4853,15.5046,24000.0
2009-03-13 15:05:00,16.1,16.11,16.09,16.1,9900.0,15.5142,15.5239,15.5046,15.5142,9900.0
2009-03-13 15:10:00,16.11,16.11,16.11,16.11,6600.0,15.5239,15.5239,15.5239,15.5239,6600.0
2009-03-13 15:15:00,16.11,16.15,16.11,16.15,8700.0,15.5239,15.5624,15.5239,15.5624,8700.0
2009-03-13 15:20:00,16.14,16.18,16.14,16.17,16500.0,15.5528,15.5913,15.5528,15.5817,16500.0
2009-03-13 15:25:00,16.18,16.19,16.17,16.18,19200.0,15.5913,15.601,15.5817,15.5913,19200.0
2009-03-13 15:30:00,16.19,16.19,16.14,16.14,24900.0,15.601,15.601,15.5528,15.5528,24900.0
2009-03-13 15:35:00,16.14,16.14,16.11,16.11,6900.0,15.5528,15.5528,15.5239,15.5239,6900.0
2009-03-13 15:40:00,16.12,16.12,16.09,16.1,44700.0,15.5335,15.5335,15.5046,15.5142,44700.0
2009-03-13 15:45:00,16.11,16.11,16.09,16.09,17100.0,15.5239,15.5239,15.5046,15.5046,17100.0
2009-03-13 15:50:00,16.09,16.11,16.08,16.11,20400.0,15.5046,15.5239,15.495,15.5239,20400.0
2009-03-13 15:55:00,16.1,16.1,16.09,16.1,28800.0,15.5142,15.5142,15.5046,15.5142,28800.0
2009-03-16 09:30:00,16.17,16.17,16.01,16.04,15000.0,15.5817,15.5817,15.4275,15.4564,15000.0
2009-03-16 09:35:00,16.05,16.06,16.05,16.06,3000.0,15.466,15.4757,15.466,15.4757,3000.0
2009-03-16 09:40:00,16.06,16.1,16.06,16.08,9600.0,15.4757,15.5142,15.4757,15.495,9600.0
2009-03-16 09:45:00,16.09,16.09,16.05,16.06,18900.0,15.5046,15.5046,15.466,15.4757,18900.0
2009-03-16 09:50:00,16.03,16.03,16.02,16.03,5100.0,15.4468,15.4468,15.4371,15.4468,5100.0
2009-03-16 09:55:00,16.05,16.06,16.03,16.06,15600.0,15.466,15.4757,15.4468,15.4757,15600.0
2009-03-16 10:00:00,16.06,16.08,16.05,16.05,9600.0,15.4757,15.495,15.466,15.466,9600.0
2009-03-16 10:05:00,16.05,16.05,16.03,16.03,5700.0,15.466,15.466,15.4468,15.4468,5700.0
2009-03-16 10:10:00,16.05,16.06,15.99,15.99,23700.0,15.466,15.4757,15.4082,15.4082,23700.0
2009-03-16 10:15:00,15.99,16.0,15.99,15.99,4200.0,15.4082,15.4179,15.4082,15.4082,4200.0
2009-03-16 10:20:00,16.0,16.03,16.0,16.03,5400.0,15.4179,15.4468,15.4179,15.4468,5400.0
2009-03-16 10:25:00,16.05,16.05,16.04,16.04,4800.0,15.466,15.466,15.4564,15.4564,4800.0
2009-03-16 10:30:00,16.04,16.16,16.04,16.16,6000.0,15.4564,15.572,15.4564,15.572,6000.0
2009-03-16 10:35:00,16.16,16.19,16.16,16.19,3000.0,15.572,15.601,15.572,15.601,3000.0
2009-03-16 10:40:00,16.17,16.18,16.13,16.13,4500.0,15.5817,15.5913,15.5431,15.5431,4500.0
2009-03-16 10:45:00,16.14,16.15,16.14,16.15,4800.0,15.5528,15.5624,15.5528,15.5624,4800.0
2009-03-16 10:50:00,16.13,16.13,16.08,16.08,3900.0,15.5431,15.5431,15.495,15.495,3900.0
2009-03-16 10:55:00,16.11,16.11,16.07,16.07,8100.0,15.5239,15.5239,15.4853,15.4853,8100.0
2009-03-16 11:00:00,16.06,16.06,16.05,16.06,5700.0,15.4757,15.4757,15.466,15.4757,5700.0
2009-03-16 11:05:00,16.08,16.08,16.08,16.08,600.0,15.495,15.495,15.495,15.495,600.0
2009-03-16 11:10:00,16.07,16.09,16.06,16.08,9300.0,15.4853,15.5046,15.4757,15.495,9300.0
2009-03-16 11:15:00,16.08,16.08,16.08,16.08,900.0,15.495,15.495,15.495,15.495,900.0
2009-03-16 11:20:00,16.08,16.1,16.08,16.1,3600.0,15.495,15.5142,15.495,15.5142,3600.0
2009-03-16 11:25:00,16.15,16.15,16.13,16.13,7500.0,15.5624,15.5624,15.5431,15.5431,7500.0
2009-03-16 11:30:00,16.13,16.13,16.12,16.12,3300.0,15.5431,15.5431,15.5335,15.5335,3300.0
2009-03-16 11:35:00,16.12,16.12,16.1,16.1,900.0,15.5335,15.5335,15.5142,15.5142,900.0
2009-03-16 11:40:00,16.1,16.1,16.07,16.07,6900.0,15.5142,15.5142,15.4853,15.4853,6900.0
2009-03-16 11:45:00,16.06,16.06,16.06,16.06,300.0,15.4757,15.4757,15.4757,15.4757,300.0
2009-03-16 11:50:00,16.06,16.06,16.06,16.06,0.0,15.4757,15.4757,15.4757,15.4757,0.0
2009-03-16 11:55:00,16.07,16.09,16.07,16.08,6600.0,15.4853,15.5046,15.4853,15.495,6600.0
2009-03-16 12:00:00,16.06,16.06,16.02,16.02,3600.0,15.4757,15.4757,15.4371,15.4371,3600.0
2009-03-16 12:05:00,16.0,16.02,16.0,16.02,1200.0,15.4179,15.4371,15.4179,15.4371,1200.0
2009-03-16 12:10:00,16.03,16.03,16.03,16.03,9600.0,15.4468,15.4468,15.4468,15.4468,9600.0
2009-03-16 12:15:00,16.03,16.04,16.02,16.03,3900.0,15.4468,15.4564,15.4371,15.4468,3900.0
2009-03-16 12:20:00,16.02,16.02,16.02,16.02,4800.0,15.4371,15.4371,15.4371,15.4371,4800.0
2009-03-16 12:25:00,16.02,16.03,16.02,16.02,2700.0,15.4371,15.4468,15.4371,15.4371,2700.0
2009-03-16 12:30:00,16.03,16.06,16.03,16.05,4500.0,15.4468,15.4757,15.4468,15.466,4500.0
2009-03-16 12:35:00,16.06,16.09,16.06,16.09,6300.0,15.4757,15.5046,15.4757,15.5046,6300.0
2009-03-16 12:40:00,16.09,16.09,16.09,16.09,3900.0,15.5046,15.5046,15.5046,15.5046,3900.0
2009-03-16 12:45:00,16.09,16.1,16.08,16.1,1200.0,15.5046,15.5142,15.495,15.5142,1200.0
2009-03-16 12:50:00,16.09,16.1,16.09,16.09,6600.0,15.5046,15.5142,15.5046,15.5046,6600.0
2009-03-16 12:55:00,16.09,16.12,16.09,16.12,2400.0,15.5046,15.5335,15.5046,15.5335,2400.0
2009-03-16 13:00:00,16.09,16.09,16.08,16.08,2400.0,15.5046,15.5046,15.495,15.495,2400.0
2009-03-16 13:05:00,16.05,16.05,16.05,16.05,900.0,15.466,15.466,15.466,15.466,900.0
2009-03-16 13:10:00,16.03,16.04,16.03,16.03,4500.0,15.4468,15.4564,15.4468,15.4468,4500.0
2009-03-16 13:15:00,16.03,16.03,16.03,16.03,0.0,15.4468,15.4468,15.4468,15.4468,0.0
2009-03-16 13:20:00,16.05,16.06,16.04,16.04,2400.0,15.466,15.4757,15.4564,15.4564,2400.0
2009-03-16 13:25:00,16.04,16.06,16.03,16.03,3300.0,15.4564,15.4757,15.4468,15.4468,3300.0
2009-03-16 13:30:00,16.04,16.05,16.04,16.05,3000.0,15.4564,15.466,15.4564,15.466,3000.0
2009-03-16 13:35:00,16.06,16.07,16.06,16.07,1800.0,15.4757,15.4853,15.4757,15.4853,1800.0
2009-03-16 13:40:00,16.08,16.08,16.06,16.08,15600.0,15.495,15.495,15.4757,15.495,15600.0
2009-03-16 13:45:00,16.09,16.09,16.08,16.09,900.0,15.5046,15.5046,15.495,15.5046,900.0
2009-03-16 13:50:00,16.08,16.08,16.06,16.06,5100.0,15.495,15.495,15.4757,15.4757,5100.0
2009-03-16 13:55:00,16.06,16.06,16.03,16.04,8700.0,15.4757,15.4757,15.4468,15.4564,8700.0
2009-03-16 14:00:00,16.02,16.02,16.02,16.02,2400.0,15.4371,15.4371,15.4371,15.4371,2400.0
2009-03-16 14:05:00,16.02,16.02,15.98,15.99,48300.0,15.4371,15.4371,15.3986,15.4082,48300.0
2009-03-16 14:10:00,15.98,15.99,15.98,15.98,3900.0,15.3986,15.4082,15.3986,15.3986,3900.0
2009-03-16 14:15:00,16.0,16.02,16.0,16.02,6000.0,15.4179,15.4371,15.4179,15.4371,6000.0
2009-03-16 14:20:00,16.02,16.02,16.0,16.0,8700.0,15.4371,15.4371,15.4179,15.4179,8700.0
2009-03-16 14:25:00,16.0,16.0,16.0,16.0,3300.0,15.4179,15.4179,15.4179,15.4179,3300.0
2009-03-16 14:30:00,16.0,16.01,15.97,15.97,10500.0,15.4179,15.4275,15.389,15.389,10500.0
2009-03-16 14:35:00,15.97,15.98,15.95,15.96,7200.0,15.389,15.3986,15.3697,15.3793,7200.0
2009-03-16 14:40:00,15.97,15.98,15.97,15.98,1500.0,15.389,15.3986,15.389,15.3986,1500.0
2009-03-16 14:45:00,16.0,16.01,16.0,16.0,3600.0,15.4179,15.4275,15.4179,15.4179,3600.0
2009-03-16 14:50:00,16.0,16.0,15.97,15.97,5400.0,15.4179,15.4179,15.389,15.389,5400.0
2009-03-16 14:55:00,15.96,15.96,15.9,15.91,12000.0,15.3793,15.3793,15.3215,15.3311,12000.0
2009-03-16 15:00:00,15.92,15.92,15.86,15.86,14700.0,15.3408,15.3408,15.283,15.283,14700.0
2009-03-16 15:05:00,15.86,15.86,15.84,15.86,14700.0,15.283,15.283,15.2637,15.283,14700.0
2009-03-16 15:10:00,15.85,15.86,15.84,15.84,11400.0,15.2733,15.283,15.2637,15.2637,11400.0
2009-03-16 15:15:00,15.84,15.84,15.81,15.82,19500.0,15.2637,15.2637,15.2348,15.2444,19500.0
2009-03-16 15:20:00,15.82,15.82,15.71,15.71,17700.0,15.2444,15.2444,15.1384,15.1384,17700.0
2009-03-16 15:25:00,15.72,15.76,15.71,15.76,22500.0,15.1481,15.1866,15.1384,15.1866,22500.0
2009-03-16 15:30:00,15.77,15.78,15.76,15.78,9000.0,15.1962,15.2059,15.1866,15.2059,9000.0
2009-03-16 15:35:00,15.77,15.77,15.68,15.69,17400.0,15.1962,15.1962,15.1095,15.1191,17400.0
2009-03-16 15:40:00,15.68,15.69,15.65,15.67,97500.0,15.1095,15.1191,15.0806,15.0999,97500.0
2009-03-16 15:45:00,15.68,15.71,15.67,15.68,11400.0,15.1095,15.1384,15.0999,15.1095,11400.0
2009-03-16 15:50:00,15.69,15.71,15.69,15.7,20700.0,15.1191,15.1384,15.1191,15.1288,20700.0
2009-03-16 15:55:00,15.71,15.71,15.69,15.7,9600.0,15.1384,15.1384,15.1191,15.1288,9600.0
2009-03-17 09:30:00,15.77,15.78,15.77,15.78,4200.0,15.1962,15.2059,15.1962,15.2059,4200.0
2009-03-17 09:35:00,15.83,15.83,15.79,15.79,6600.0,15.2541,15.2541,15.2155,15.2155,6600.0
2009-03-17 09:40:00,15.76,15.76,15.75,15.75,2400.0,15.1866,15.1866,15.177,15.177,2400.0
2009-03-17 09:45:00,15.74,15.82,15.74,15.82,2700.0,15.1673,15.2444,15.1673,15.2444,2700.0
2009-03-17 09:50:00,15.83,15.89,15.83,15.89,3600.0,15.2541,15.3119,15.2541,15.3119,3600.0
2009-03-17 09:55:00,15.9,15.9,15.83,15.83,9300.0,15.3215,15.3215,15.2541,15.2541,9300.0
2009-03-17 10:00:00,15.85,15.9,15.85,15.88,6900.0,15.2733,15.3215,15.2733,15.3022,6900.0
2009-03-17 10:05:00,15.84,15.84,15.81,15.82,5400.0,15.2637,15.2637,15.2348,15.2444,5400.0
2009-03-17 10:10:00,15.82,15.84,15.79,15.79,2700.0,15.2444,15.2637,15.2155,15.2155,2700.0
2009-03-17 10:15:00,15.78,15.8,15.78,15.8,1800.0,15.2059,15.2251,15.2059,15.2251,1800.0
2009-03-17 10:20:00,15.8,15.8,15.76,15.76,11400.0,15.2251,15.2251,15.1866,15.1866,11400.0
2009-03-17 10:25:00,15.78,15.78,15.73,15.73,3300.0,15.2059,15.2059,15.1577,15.1577,3300.0
2009-03-17 10:30:00,15.71,15.73,15.71,15.73,10800.0,15.1384,15.1577,15.1384,15.1577,10800.0
2009-03-17 10:35:00,15.72,15.77,15.72,15.77,5700.0,15.1481,15.1962,15.1481,15.1962,5700.0
2009-03-17 10:40:00,15.77,15.82,15.77,15.82,13800.0,15.1962,15.2444,15.1962,15.2444,13800.0
2009-03-17 10:45:00,15.83,15.87,15.82,15.87,10800.0,15.2541,15.2926,15.2444,15.2926,10800.0
2009-03-17 10:50:00,15.87,15.89,15.85,15.87,20400.0,15.2926,15.3119,15.2733,15.2926,20400.0
2009-03-17 10:55:00,15.87,15.87,15.86,15.86,13200.0,15.2926,15.2926,15.283,15.283,13200.0
2009-03-17 11:00:00,15.85,15.85,15.81,15.81,1800.0,15.2733,15.2733,15.2348,15.2348,1800.0
2009-03-17 11:05:00,15.81,15.83,15.81,15.83,6600.0,15.2348,15.2541,15.2348,15.2541,6600.0
2009-03-17 11:10:00,15.82,15.83,15.81,15.82,6900.0,15.2444,15.2541,15.2348,15.2444,6900.0
2009-03-17 11:15:00,15.82,15.82,15.79,15.79,5400.0,15.2444,15.2444,15.2155,15.2155,5400.0
2009-03-17 11:20:00,15.79,15.81,15.79,15.81,1800.0,15.2155,15.2348,15.2155,15.2348,1800.0
2009-03-17 11:25:00,15.76,15.77,15.76,15.77,600.0,15.1866,15.1962,15.1866,15.1962,600.0
2009-03-17 11:30:00,15.76,15.77,15.74,15.74,2400.0,15.1866,15.1962,15.1673,15.1673,2400.0
2009-03-17 11:35:00,15.75,15.75,15.75,15.75,300.0,15.177,15.177,15.177,15.177,300.0
2009-03-17 11:40:00,15.77,15.77,15.77,15.77,300.0,15.1962,15.1962,15.1962,15.1962,300.0
2009-03-17 11:45:00,15.78,15.8,15.78,15.8,900.0,15.2059,15.2251,15.2059,15.2251,900.0
2009-03-17 11:50:00,15.79,15.8,15.78,15.8,4500.0,15.2155,15.2251,15.2059,15.2251,4500.0
2009-03-17 11:55:00,15.81,15.81,15.81,15.81,600.0,15.2348,15.2348,15.2348,15.2348,600.0
2009-03-17 12:00:00,15.83,15.83,15.83,15.83,900.0,15.2541,15.2541,15.2541,15.2541,900.0
2009-03-17 12:05:00,15.84,15.84,15.84,15.84,2100.0,15.2637,15.2637,15.2637,15.2637,2100.0
2009-03-17 12:10:00,15.83,15.83,15.82,15.82,900.0,15.2541,15.2541,15.2444,15.2444,900.0
2009-03-17 12:15:00,15.82,15.82,15.82,15.82,0.0,15.2444,15.2444,15.2444,15.2444,0.0
2009-03-17 12:20:00,15.84,15.85,15.84,15.85,3000.0,15.2637,15.2733,15.2637,15.2733,3000.0
2009-03-17 12:25:00,15.87,15.88,15.87,15.88,3300.0,15.2926,15.3022,15.2926,15.3022,3300.0
2009-03-17 12:30:00,15.89,15.89,15.88,15.88,900.0,15.3119,15.3119,15.3022,15.3022,900.0
2009-03-17 12:35:00,15.88,15.93,15.88,15.93,7800.0,15.3022,15.3504,15.3022,15.3504,7800.0
2009-03-17 12:40:00,15.93,15.97,15.93,15.96,3300.0,15.3504,15.389,15.3504,15.3793,3300.0
2009-03-17 12:45:00,15.96,15.98,15.96,15.96,7800.0,15.3793,15.3986,15.3793,15.3793,7800.0
2009-03-17 12:50:00,15.96,15.96,15.96,15.96,300.0,15.3793,15.3793,15.3793,15.3793,300.0
2009-03-17 12:55:00,15.94,15.94,15.92,15.93,3300.0,15.3601,15.3601,15.3408,15.3504,3300.0
2009-03-17 13:00:00,15.92,15.93,15.92,15.92,5700.0,15.3408,15.3504,15.3408,15.3408,5700.0
2009-03-17 13:05:00,15.92,15.93,15.92,15.92,2400.0,15.3408,15.3504,15.3408,15.3408,2400.0
2009-03-17 13:10:00,15.93,15.93,15.93,15.93,3900.0,15.3504,15.3504,15.3504,15.3504,3900.0
2009-03-17 13:15:00,15.95,15.96,15.94,15.95,12600.0,15.3697,15.3793,15.3601,15.3697,12600.0
2009-03-17 13:20:00,15.95,15.97,15.94,15.97,3600.0,15.3697,15.389,15.3601,15.389,3600.0
2009-03-17 13:25:00,15.98,15.98,15.95,15.95,600.0,15.3986,15.3986,15.3697,15.3697,600.0
2009-03-17 13:30:00,15.99,16.0,15.99,16.0,1800.0,15.4082,15.4179,15.4082,15.4179,1800.0
2009-03-17 13:35:00,16.0,16.01,16.0,16.01,3300.0,15.4179,15.4275,15.4179,15.4275,3300.0
2009-03-17 13:40:00,16.0,16.0,16.0,16.0,9000.0,15.4179,15.4179,15.4179,15.4179,9000.0
2009-03-17 13:45:00,15.99,16.0,15.97,15.97,1800.0,15.4082,15.4179,15.389,15.389,1800.0
2009-03-17 13:50:00,15.96,15.97,15.95,15.97,1800.0,15.3793,15.389,15.3697,15.389,1800.0
2009-03-17 13:55:00,15.97,15.97,15.94,15.95,7800.0,15.389,15.389,15.3601,15.3697,7800.0
2009-03-17 14:00:00,15.96,15.96,15.93,15.93,6600.0,15.3793,15.3793,15.3504,15.3504,6600.0
2009-03-17 14:05:00,15.94,15.96,15.94,15.94,3300.0,15.3601,15.3793,15.3601,15.3601,3300.0
2009-03-17 14:10:00,15.95,15.96,15.93,15.96,9900.0,15.3697,15.3793,15.3504,15.3793,9900.0
2009-03-17 14:15:00,15.96,15.98,15.96,15.96,7200.0,15.3793,15.3986,15.3793,15.3793,7200.0
2009-03-17 14:20:00,15.97,15.97,15.96,15.97,2100.0,15.389,15.389,15.3793,15.389,2100.0
2009-03-17 14:25:00,15.98,15.98,15.93,15.93,2400.0,15.3986,15.3986,15.3504,15.3504,2400.0
2009-03-17 14:30:00,15.93,15.93,15.92,15.92,3600.0,15.3504,15.3504,15.3408,15.3408,3600.0
2009-03-17 14:35:00,15.92,15.95,15.91,15.95,2700.0,15.3408,15.3697,15.3311,15.3697,2700.0
2009-03-17 14:40:00,15.96,16.01,15.96,16.01,1500.0,15.3793,15.4275,15.3793,15.4275,1500.0
2009-03-17 14:45:00,16.03,16.05,16.03,16.05,2700.0,15.4468,15.466,15.4468,15.466,2700.0
2009-03-17 14:50:00,16.04,16.06,16.04,16.06,2700.0,15.4564,15.4757,15.4564,15.4757,2700.0
2009-03-17 14:55:00,16.06,16.06,16.04,16.05,4200.0,15.4757,15.4757,15.4564,15.466,4200.0
2009-03-17 15:00:00,16.05,16.07,16.04,16.07,42300.0,15.466,15.4853,15.4564,15.4853,42300.0
2009-03-17 15:05:00,16.09,16.15,16.09,16.15,11400.0,15.5046,15.5624,15.5046,15.5624,11400.0
2009-03-17 15:10:00,16.14,16.15,16.12,16.12,8700.0,15.5528,15.5624,15.5335,15.5335,8700.0
2009-03-17 15:15:00,16.12,16.14,16.12,16.12,6600.0,15.5335,15.5528,15.5335,15.5335,6600.0
2009-03-17 15:20:00,16.13,16.15,16.13,16.13,10200.0,15.5431,15.5624,15.5431,15.5431,10200.0
2009-03-17 15:25:00,16.13,16.13,16.11,16.11,5400.0,15.5431,15.5431,15.5239,15.5239,5400.0
2009-03-17 15:30:00,16.11,16.11,16.06,16.08,9900.0,15.5239,15.5239,15.4757,15.495,9900.0
2009-03-17 15:35:00,16.09,16.09,16.06,16.07,7200.0,15.5046,15.5046,15.4757,15.4853,7200.0
2009-03-17 15:40:00,16.08,16.11,16.08,16.11,10200.0,15.495,15.5239,15.495,15.5239,10200.0
2009-03-17 15:45:00,16.11,16.11,16.07,16.1,6000.0,15.5239,15.5239,15.4853,15.5142,6000.0
2009-03-17 15:50:00,16.11,16.15,16.11,16.15,9600.0,15.5239,15.5624,15.5239,15.5624,9600.0
2009-03-17 15:55:00,16.15,16.23,16.13,16.23,90000.0,15.5624,15.6395,15.5431,15.6395,90000.0
2009-03-18 09:30:00,16.23,16.23,16.12,16.16,10200.0,15.6395,15.6395,15.5335,15.572,10200.0
2009-03-18 09:35:00,16.17,16.23,16.17,16.23,8400.0,15.5817,15.6395,15.5817,15.6395,8400.0
2009-03-18 09:40:00,16.22,16.31,16.21,16.3,10200.0,15.6299,15.7166,15.6202,15.707,10200.0
2009-03-18 09:45:00,16.31,16.32,16.3,16.3,8700.0,15.7166,15.7262,15.707,15.707,8700.0
2009-03-18 09:50:00,16.29,16.29,16.24,16.24,1500.0,15.6973,15.6973,15.6491,15.6491,1500.0
2009-03-18 09:55:00,16.29,16.3,16.27,16.29,8700.0,15.6973,15.707,15.678,15.6973,8700.0
2009-03-18 10:00:00,16.3,16.32,16.3,16.31,5100.0,15.707,15.7262,15.707,15.7166,5100.0
2009-03-18 10:05:00,16.33,16.33,16.29,16.29,5700.0,15.7359,15.7359,15.6973,15.6973,5700.0
2009-03-18 10:10:00,16.31,16.31,16.27,16.28,2400.0,15.7166,15.7166,15.678,15.6877,2400.0
2009-03-18 10:15:00,16.27,16.27,16.26,16.26,6900.0,15.678,15.678,15.6684,15.6684,6900.0
2009-03-18 10:20:00,16.25,16.26,16.25,16.25,11100.0,15.6588,15.6684,15.6588,15.6588,11100.0
2009-03-18 10:25:00,16.25,16.25,16.24,16.24,3600.0,15.6588,15.6588,15.6491,15.6491,3600.0
2009-03-18 10:30:00,16.23,16.23,16.22,16.22,3900.0,15.6395,15.6395,15.6299,15.6299,3900.0
2009-03-18 10:35:00,16.21,16.22,16.19,16.22,7500.0,15.6202,15.6299,15.601,15.6299,7500.0
2009-03-18 10:40:00,16.21,16.23,16.2,16.23,2700.0,15.6202,15.6395,15.6106,15.6395,2700.0
2009-03-18 10:45:00,16.25,16.25,16.23,16.25,7200.0,15.6588,15.6588,15.6395,15.6588,7200.0
2009-03-18 10:50:00,16.24,16.25,16.24,16.25,1500.0,15.6491,15.6588,15.6491,15.6588,1500.0
2009-03-18 10:55:00,16.25,16.28,16.25,16.28,26100.0,15.6588,15.6877,15.6588,15.6877,26100.0
2009-03-18 11:00:00,16.28,16.28,16.28,16.28,1800.0,15.6877,15.6877,15.6877,15.6877,1800.0
2009-03-18 11:05:00,16.29,16.29,16.27,16.27,2100.0,15.6973,15.6973,15.678,15.678,2100.0
2009-03-18 11:10:00,16.27,16.27,16.26,16.26,600.0,15.678,15.678,15.6684,15.6684,600.0
2009-03-18 11:15:00,16.26,16.26,16.23,16.23,3000.0,15.6684,15.6684,15.6395,15.6395,3000.0
2009-03-18 11:20:00,16.24,16.24,16.2,16.2,8100.0,15.6491,15.6491,15.6106,15.6106,8100.0
2009-03-18 11:25:00,16.21,16.23,16.2,16.23,61500.0,15.6202,15.6395,15.6106,15.6395,61500.0
2009-03-18 11:30:00,16.25,16.25,16.25,16.25,1200.0,15.6588,15.6588,15.6588,15.6588,1200.0
2009-03-18 11:35:00,16.26,16.26,16.23,16.23,8100.0,15.6684,15.6684,15.6395,15.6395,8100.0
2009-03-18 11:40:00,16.23,16.25,16.23,16.24,6600.0,15.6395,15.6588,15.6395,15.6491,6600.0
2009-03-18 11:45:00,16.27,16.28,16.27,16.27,9900.0,15.678,15.6877,15.678,15.678,9900.0
2009-03-18 11:50:00,16.26,16.3,16.26,16.3,7500.0,15.6684,15.707,15.6684,15.707,7500.0
2009-03-18 11:55:00,16.3,16.31,16.3,16.31,2400.0,15.707,15.7166,15.707,15.7166,2400.0
2009-03-18 12:00:00,16.32,16.34,16.32,16.34,12600.0,15.7262,15.7455,15.7262,15.7455,12600.0
2009-03-18 12:05:00,16.33,16.33,16.32,16.32,9000.0,15.7359,15.7359,15.7262,15.7262,9000.0
2009-03-18 12:10:00,16.34,16.34,16.32,16.32,48300.0,15.7455,15.7455,15.7262,15.7262,48300.0
2009-03-18 12:15:00,16.33,16.33,16.33,16.33,600.0,15.7359,15.7359,15.7359,15.7359,600.0
2009-03-18 12:20:00,16.36,16.37,16.36,16.37,8700.0,15.7648,15.7744,15.7648,15.7744,8700.0
2009-03-18 12:25:00,16.37,16.37,16.37,16.37,3600.0,15.7744,15.7744,15.7744,15.7744,3600.0
2009-03-18 12:30:00,16.36,16.36,16.36,16.36,900.0,15.7648,15.7648,15.7648,15.7648,900.0
2009-03-18 12:35:00,16.36,16.36,16.33,16.33,2700.0,15.7648,15.7648,15.7359,15.7359,2700.0
2009-03-18 12:40:00,16.33,16.35,16.33,16.35,1200.0,15.7359,15.7551,15.7359,15.7551,1200.0
2009-03-18 12:45:00,16.33,16.36,16.33,16.35,38400.0,15.7359,15.7648,15.7359,15.7551,38400.0
2009-03-18 12:50:00,16.35,16.35,16.33,16.34,5100.0,15.7551,15.7551,15.7359,15.7455,5100.0
2009-03-18 12:55:00,16.35,16.39,16.34,16.39,7200.0,15.7551,15.7937,15.7455,15.7937,7200.0
2009-03-18 13:00:00,16.38,16.38,16.37,16.37,33000.0,15.784,15.784,15.7744,15.7744,33000.0
2009-03-18 13:05:00,16.37,16.38,16.37,16.38,4200.0,15.7744,15.784,15.7744,15.784,4200.0
2009-03-18 13:10:00,16.38,16.38,16.38,16.38,0.0,15.784,15.784,15.784,15.784,0.0
2009-03-18 13:15:00,16.38,16.38,16.37,16.37,6900.0,15.784,15.784,15.7744,15.7744,6900.0
2009-03-18 13:20:00,16.37,16.4,16.37,16.39,6600.0,15.7744,15.8033,15.7744,15.7937,6600.0
2009-03-18 13:25:00,16.39,16.4,16.38,16.38,2700.0,15.7937,15.8033,15.784,15.784,2700.0
2009-03-18 13:30:00,16.37,16.37,16.37,16.37,1500.0,15.7744,15.7744,15.7744,15.7744,1500.0
2009-03-18 13:35:00,16.37,16.37,16.36,16.36,1800.0,15.7744,15.7744,15.7648,15.7648,1800.0
2009-03-18 13:40:00,16.36,16.4,16.36,16.4,14100.0,15.7648,15.8033,15.7648,15.8033,14100.0
2009-03-18 13:45:00,16.4,16.4,16.38,16.38,3600.0,15.8033,15.8033,15.784,15.784,3600.0
2009-03-18 13:50:00,16.39,16.39,16.37,16.37,600.0,15.7937,15.7937,15.7744,15.7744,600.0
2009-03-18 13:55:00,16.35,16.35,16.35,16.35,300.0,15.7551,15.7551,15.7551,15.7551,300.0
2009-03-18 14:00:00,16.34,16.34,16.32,16.33,8700.0,15.7455,15.7455,15.7262,15.7359,8700.0
2009-03-18 14:05:00,16.35,16.36,16.34,16.34,10500.0,15.7551,15.7648,15.7455,15.7455,10500.0
2009-03-18 14:10:00,16.37,16.39,16.37,16.39,5100.0,15.7744,15.7937,15.7744,15.7937,5100.0
2009-03-18 14:15:00,16.39,16.51,16.39,16.49,10800.0,15.7937,15.9093,15.7937,15.89,10800.0
2009-03-18 14:20:00,16.51,16.66,16.5,16.66,9000.0,15.9093,16.0539,15.8997,16.0539,9000.0
2009-03-18 14:25:00,16.66,16.67,16.55,16.55,3900.0,16.0539,16.0635,15.9479,15.9479,3900.0
2009-03-18 14:30:00,16.54,16.56,16.49,16.51,14700.0,15.9382,15.9575,15.89,15.9093,14700.0
2009-03-18 14:35:00,16.5,16.52,16.48,16.52,12600.0,15.8997,15.9189,15.8804,15.9189,12600.0
2009-03-18 14:40:00,16.52,16.58,16.51,16.57,18600.0,15.9189,15.9768,15.9093,15.9671,18600.0
2009-03-18 14:45:00,16.56,16.57,16.52,16.57,4200.0,15.9575,15.9671,15.9189,15.9671,4200.0
2009-03-18 14:50:00,16.57,16.61,16.53,16.59,19800.0,15.9671,16.0057,15.9286,15.9864,19800.0
2009-03-18 14:55:00,16.57,16.62,16.56,16.56,4800.0,15.9671,16.0153,15.9575,15.9575,4800.0
2009-03-18 15:00:00,16.56,16.56,16.48,16.48,3300.0,15.9575,15.9575,15.8804,15.8804,3300.0
2009-03-18 15:05:00,16.48,16.51,16.47,16.48,6000.0,15.8804,15.9093,15.8708,15.8804,6000.0
2009-03-18 15:10:00,16.49,16.5,16.48,16.49,13200.0,15.89,15.8997,15.8804,15.89,13200.0
2009-03-18 15:15:00,16.47,16.48,16.39,16.39,11100.0,15.8708,15.8804,15.7937,15.7937,11100.0
2009-03-18 15:20:00,16.37,16.37,16.2,16.25,28800.0,15.7744,15.7744,15.6106,15.6588,28800.0
2009-03-18 15:25:00,16.27,16.29,16.26,16.29,9900.0,15.678,15.6973,15.6684,15.6973,9900.0
2009-03-18 15:30:00,16.29,16.29,16.22,16.23,27600.0,15.6973,15.6973,15.6299,15.6395,27600.0
2009-03-18 15:35:00,16.26,16.28,16.21,16.23,7200.0,15.6684,15.6877,15.6202,15.6395,7200.0
2009-03-18 15:40:00,16.26,16.28,16.24,16.26,12000.0,15.6684,15.6877,15.6491,15.6684,12000.0
2009-03-18 15:45:00,16.24,16.26,16.22,16.24,97500.0,15.6491,15.6684,15.6299,15.6491,97500.0
2009-03-18 15:50:00,16.26,16.29,16.25,16.28,127800.0,15.6684,15.6973,15.6588,15.6877,127800.0
2009-03-18 15:55:00,16.29,16.32,16.28,16.32,6900.0,15.6973,15.7262,15.6877,15.7262,6900.0
2009-03-19 09:30:00,16.42,16.57,16.35,16.35,7800.0,15.8226,15.9671,15.7551,15.7551,7800.0
2009-03-19 09:35:00,16.35,16.35,16.26,16.27,12900.0,15.7551,15.7551,15.6684,15.678,12900.0
2009-03-19 09:40:00,16.28,16.29,16.27,16.27,5400.0,15.6877,15.6973,15.678,15.678,5400.0
2009-03-19 09:45:00,16.25,16.3,16.25,16.3,4800.0,15.6588,15.707,15.6588,15.707,4800.0
2009-03-19 09:50:00,16.3,16.3,16.22,16.22,15000.0,15.707,15.707,15.6299,15.6299,15000.0
2009-03-19 09:55:00,16.23,16.24,16.22,16.23,9000.0,15.6395,15.6491,15.6299,15.6395,9000.0
2009-03-19 10:00:00,16.22,16.22,16.16,16.18,13500.0,15.6299,15.6299,15.572,15.5913,13500.0
2009-03-19 10:05:00,16.2,16.2,16.17,16.18,10500.0,15.6106,15.6106,15.5817,15.5913,10500.0
2009-03-19 10:10:00,16.18,16.2,16.17,16.2,18000.0,15.5913,15.6106,15.5817,15.6106,18000.0
2009-03-19 10:15:00,16.23,16.28,16.22,16.28,5400.0,15.6395,15.6877,15.6299,15.6877,5400.0
2009-03-19 10:20:00,16.3,16.31,16.3,16.31,2700.0,15.707,15.7166,15.707,15.7166,2700.0
2009-03-19 10:25:00,16.29,16.29,16.24,16.24,36600.0,15.6973,15.6973,15.6491,15.6491,36600.0
2009-03-19 10:30:00,16.23,16.25,16.23,16.24,6300.0,15.6395,15.6588,15.6395,15.6491,6300.0
2009-03-19 10:35:00,16.25,16.25,16.23,16.23,4500.0,15.6588,15.6588,15.6395,15.6395,4500.0
2009-03-19 10:40:00,16.24,16.28,16.24,16.28,11700.0,15.6491,15.6877,15.6491,15.6877,11700.0
2009-03-19 10:45:00,16.28,16.28,16.25,16.26,78900.0,15.6877,15.6877,15.6588,15.6684,78900.0
2009-03-19 10:50:00,16.24,16.24,16.2,16.2,16500.0,15.6491,15.6491,15.6106,15.6106,16500.0
2009-03-19 10:55:00,16.21,16.21,16.18,16.19,17700.0,15.6202,15.6202,15.5913,15.601,17700.0
2009-03-19 11:00:00,16.21,16.23,16.2,16.2,16800.0,15.6202,15.6395,15.6106,15.6106,16800.0
2009-03-19 11:05:00,16.21,16.21,16.18,16.18,23400.0,15.6202,15.6202,15.5913,15.5913,23400.0
2009-03-19 11:10:00,16.16,16.16,16.15,16.15,14100.0,15.572,15.572,15.5624,15.5624,14100.0
2009-03-19 11:15:00,16.15,16.15,16.13,16.14,15300.0,15.5624,15.5624,15.5431,15.5528,15300.0
2009-03-19 11:20:00,16.15,16.16,16.14,16.15,18300.0,15.5624,15.572,15.5528,15.5624,18300.0
2009-03-19 11:25:00,16.15,16.15,16.08,16.08,9600.0,15.5624,15.5624,15.495,15.495,9600.0
2009-03-19 11:30:00,16.08,16.09,16.08,16.09,4500.0,15.495,15.5046,15.495,15.5046,4500.0
2009-03-19 11:35:00,16.09,16.11,16.09,16.11,17400.0,15.5046,15.5239,15.5046,15.5239,17400.0
2009-03-19 11:40:00,16.09,16.1,16.08,16.09,16500.0,15.5046,15.5142,15.495,15.5046,16500.0
2009-03-19 11:45:00,16.07,16.07,16.06,16.06,7800.0,15.4853,15.4853,15.4757,15.4757,7800.0
2009-03-19 11:50:00,16.04,16.04,16.03,16.03,6300.0,15.4564,15.4564,15.4468,15.4468,6300.0
2009-03-19 11:55:00,16.04,16.11,16.04,16.11,5400.0,15.4564,15.5239,15.4564,15.5239,5400.0
2009-03-19 12:00:00,16.12,16.14,16.12,16.13,6900.0,15.5335,15.5528,15.5335,15.5431,6900.0
2009-03-19 12:05:00,16.11,16.11,16.1,16.1,3900.0,15.5239,15.5239,15.5142,15.5142,3900.0
2009-03-19 12:10:00,16.11,16.11,16.08,16.08,3300.0,15.5239,15.5239,15.495,15.495,3300.0
2009-03-19 12:15:00,16.08,16.09,16.05,16.06,9600.0,15.495,15.5046,15.466,15.4757,9600.0
2009-03-19 12:20:00,16.06,16.08,16.05,16.08,27000.0,15.4757,15.495,15.466,15.495,27000.0
2009-03-19 12:25:00,16.08,16.09,16.07,16.08,3300.0,15.495,15.5046,15.4853,15.495,3300.0
2009-03-19 12:30:00,16.1,16.12,16.1,16.12,5100.0,15.5142,15.5335,15.5142,15.5335,5100.0
2009-03-19 12:35:00,16.12,16.12,16.09,16.09,6900.0,15.5335,15.5335,15.5046,15.5046,6900.0
2009-03-19 12:40:00,16.09,16.12,16.09,16.12,3300.0,15.5046,15.5335,15.5046,15.5335,3300.0
2009-03-19 12:45:00,16.11,16.12,16.11,16.12,3600.0,15.5239,15.5335,15.5239,15.5335,3600.0
2009-03-19 12:50:00,16.09,16.09,16.09,16.09,300.0,15.5046,15.5046,15.5046,15.5046,300.0
2009-03-19 12:55:00,16.09,16.09,16.07,16.07,3000.0,15.5046,15.5046,15.4853,15.4853,3000.0
2009-03-19 13:00:00,16.07,16.07,16.04,16.04,2700.0,15.4853,15.4853,15.4564,15.4564,2700.0
2009-03-19 13:05:00,16.05,16.06,16.03,16.04,1800.0,15.466,15.4757,15.4468,15.4564,1800.0
2009-03-19 13:10:00,16.03,16.06,16.03,16.06,2100.0,15.4468,15.4757,15.4468,15.4757,2100.0
2009-03-19 13:15:00,16.06,16.07,16.06,16.07,2400.0,15.4757,15.4853,15.4757,15.4853,2400.0
2009-03-19 13:20:00,16.09,16.09,16.08,16.09,8100.0,15.5046,15.5046,15.495,15.5046,8100.0
2009-03-19 13:25:00,16.08,16.09,16.08,16.08,1800.0,15.495,15.5046,15.495,15.495,1800.0
2009-03-19 13:30:00,16.1,16.1,16.06,16.08,16800.0,15.5142,15.5142,15.4757,15.495,16800.0
2009-03-19 13:35:00,16.07,16.07,16.06,16.06,1500.0,15.4853,15.4853,15.4757,15.4757,1500.0
2009-03-19 13:40:00,16.09,16.1,16.09,16.1,1800.0,15.5046,15.5142,15.5046,15.5142,1800.0
2009-03-19 13:45:00,16.1,16.14,16.1,16.14,9300.0,15.5142,15.5528,15.5142,15.5528,9300.0
2009-03-19 13:50:00,16.14,16.15,16.14,16.14,6000.0,15.5528,15.5624,15.5528,15.5528,6000.0
2009-03-19 13:55:00,16.14,16.14,16.13,16.14,10500.0,15.5528,15.5528,15.5431,15.5528,10500.0
2009-03-19 14:00:00,16.14,16.16,16.14,16.16,16800.0,15.5528,15.572,15.5528,15.572,16800.0
2009-03-19 14:05:00,16.15,16.15,16.14,16.14,3000.0,15.5624,15.5624,15.5528,15.5528,3000.0
2009-03-19 14:10:00,16.14,16.15,16.13,16.15,6900.0,15.5528,15.5624,15.5431,15.5624,6900.0
2009-03-19 14:15:00,16.13,16.13,16.13,16.13,900.0,15.5431,15.5431,15.5431,15.5431,900.0
2009-03-19 14:20:00,16.13,16.13,16.08,16.08,9600.0,15.5431,15.5431,15.495,15.495,9600.0
2009-03-19 14:25:00,16.09,16.11,16.09,16.1,3000.0,15.5046,15.5239,15.5046,15.5142,3000.0
2009-03-19 14:30:00,16.09,16.1,16.09,16.1,900.0,15.5046,15.5142,15.5046,15.5142,900.0
2009-03-19 14:35:00,16.11,16.11,16.08,16.08,4800.0,15.5239,15.5239,15.495,15.495,4800.0
2009-03-19 14:40:00,16.09,16.09,16.05,16.05,3900.0,15.5046,15.5046,15.466,15.466,3900.0
2009-03-19 14:45:00,16.06,16.06,16.05,16.05,7200.0,15.4757,15.4757,15.466,15.466,7200.0
2009-03-19 14:50:00,16.05,16.06,16.03,16.04,3900.0,15.466,15.4757,15.4468,15.4564,3900.0
2009-03-19 14:55:00,16.03,16.06,16.03,16.05,3900.0,15.4468,15.4757,15.4468,15.466,3900.0
2009-03-19 15:00:00,16.05,16.11,16.05,16.11,18000.0,15.466,15.5239,15.466,15.5239,18000.0
2009-03-19 15:05:00,16.09,16.1,16.09,16.09,4200.0,15.5046,15.5142,15.5046,15.5046,4200.0
2009-03-19 15:10:00,16.08,16.1,16.07,16.1,8400.0,15.495,15.5142,15.4853,15.5142,8400.0
2009-03-19 15:15:00,16.09,16.11,16.09,16.1,6000.0,15.5046,15.5239,15.5046,15.5142,6000.0
2009-03-19 15:20:00,16.1,16.11,16.09,16.09,3300.0,15.5142,15.5239,15.5046,15.5046,3300.0
2009-03-19 15:25:00,16.09,16.09,16.08,16.09,3000.0,15.5046,15.5046,15.495,15.5046,3000.0
2009-03-19 15:30:00,16.09,16.12,16.08,16.12,17100.0,15.5046,15.5335,15.495,15.5335,17100.0
2009-03-19 15:35:00,16.11,16.11,16.09,16.09,55800.0,15.5239,15.5239,15.5046,15.5046,55800.0
2009-03-19 15:40:00,16.08,16.1,16.07,16.1,8100.0,15.495,15.5142,15.4853,15.5142,8100.0
2009-03-19 15:45:00,16.1,16.1,16.08,16.08,19800.0,15.5142,15.5142,15.495,15.495,19800.0
2009-03-19 15:50:00,16.1,16.1,16.08,16.09,8400.0,15.5142,15.5142,15.495,15.5046,8400.0
2009-03-19 15:55:00,16.09,16.09,16.07,16.08,15900.0,15.5046,15.5046,15.4853,15.495,15900.0
2009-03-20 09:30:00,16.06,16.15,16.06,16.15,4800.0,15.5255,15.6125,15.5255,15.6125,4800.0
2009-03-20 09:35:00,16.16,16.19,16.15,16.17,25800.0,15.6221,15.6511,15.6125,15.6318,25800.0
2009-03-20 09:40:00,16.16,16.16,16.1,16.11,4500.0,15.6221,15.6221,15.5641,15.5738,4500.0
2009-03-20 09:45:00,16.09,16.11,16.07,16.11,6600.0,15.5545,15.5738,15.5351,15.5738,6600.0
2009-03-20 09:50:00,16.1,16.15,16.1,16.15,8700.0,15.5641,15.6125,15.5641,15.6125,8700.0
2009-03-20 09:55:00,16.13,16.13,16.09,16.09,11100.0,15.5931,15.5931,15.5545,15.5545,11100.0
2009-03-20 10:00:00,16.1,16.11,16.09,16.1,5100.0,15.5641,15.5738,15.5545,15.5641,5100.0
2009-03-20 10:05:00,16.11,16.11,16.09,16.11,14400.0,15.5738,15.5738,15.5545,15.5738,14400.0
2009-03-20 10:10:00,16.09,16.09,16.07,16.07,6900.0,15.5545,15.5545,15.5351,15.5351,6900.0
2009-03-20 10:15:00,16.08,16.1,16.07,16.07,6300.0,15.5448,15.5641,15.5351,15.5351,6300.0
2009-03-20 10:20:00,16.08,16.09,16.07,16.07,12000.0,15.5448,15.5545,15.5351,15.5351,12000.0
2009-03-20 10:25:00,16.08,16.1,16.07,16.1,8400.0,15.5448,15.5641,15.5351,15.5641,8400.0
2009-03-20 10:30:00,16.09,16.09,16.08,16.08,7800.0,15.5545,15.5545,15.5448,15.5448,7800.0
2009-03-20 10:35:00,16.07,16.08,16.05,16.06,16500.0,15.5351,15.5448,15.5158,15.5255,16500.0
2009-03-20 10:40:00,16.06,16.08,16.06,16.08,7200.0,15.5255,15.5448,15.5255,15.5448,7200.0
2009-03-20 10:45:00,16.08,16.08,16.06,16.06,2700.0,15.5448,15.5448,15.5255,15.5255,2700.0
2009-03-20 10:50:00,16.04,16.07,16.04,16.07,9300.0,15.5061,15.5351,15.5061,15.5351,9300.0
2009-03-20 10:55:00,16.07,16.07,16.07,16.07,900.0,15.5351,15.5351,15.5351,15.5351,900.0
2009-03-20 11:00:00,16.05,16.06,16.05,16.06,900.0,15.5158,15.5255,15.5158,15.5255,900.0
2009-03-20 11:05:00,16.01,16.01,15.98,15.98,6300.0,15.4771,15.4771,15.4481,15.4481,6300.0
2009-03-20 11:10:00,15.98,15.98,15.94,15.95,14100.0,15.4481,15.4481,15.4095,15.4191,14100.0
2009-03-20 11:15:00,15.94,15.97,15.94,15.96,21900.0,15.4095,15.4385,15.4095,15.4288,21900.0
2009-03-20 11:20:00,15.97,15.97,15.94,15.96,1800.0,15.4385,15.4385,15.4095,15.4288,1800.0
2009-03-20 11:25:00,15.94,15.96,15.94,15.94,4500.0,15.4095,15.4288,15.4095,15.4095,4500.0
2009-03-20 11:30:00,15.94,15.94,15.94,15.94,900.0,15.4095,15.4095,15.4095,15.4095,900.0
2009-03-20 11:35:00,15.95,15.96,15.95,15.96,900.0,15.4191,15.4288,15.4191,15.4288,900.0
2009-03-20 11:40:00,15.95,15.96,15.95,15.96,1800.0,15.4191,15.4288,15.4191,15.4288,1800.0
2009-03-20 11:45:00,15.94,15.94,15.93,15.94,4800.0,15.4095,15.4095,15.3998,15.4095,4800.0
2009-03-20 11:50:00,15.94,15.98,15.94,15.98,2700.0,15.4095,15.4481,15.4095,15.4481,2700.0
2009-03-20 11:55:00,15.96,15.96,15.96,15.96,600.0,15.4288,15.4288,15.4288,15.4288,600.0
2009-03-20 12:00:00,15.97,15.97,15.94,15.94,900.0,15.4385,15.4385,15.4095,15.4095,900.0
2009-03-20 12:05:00,15.95,15.96,15.95,15.96,1500.0,15.4191,15.4288,15.4191,15.4288,1500.0
2009-03-20 12:10:00,15.96,15.96,15.96,15.96,600.0,15.4288,15.4288,15.4288,15.4288,600.0
2009-03-20 12:15:00,15.97,15.99,15.97,15.99,3300.0,15.4385,15.4578,15.4385,15.4578,3300.0
2009-03-20 12:20:00,16.0,16.0,16.0,16.0,600.0,15.4675,15.4675,15.4675,15.4675,600.0
2009-03-20 12:25:00,15.98,15.98,15.98,15.98,1200.0,15.4481,15.4481,15.4481,15.4481,1200.0
2009-03-20 12:30:00,15.98,16.0,15.98,16.0,5700.0,15.4481,15.4675,15.4481,15.4675,5700.0
2009-03-20 12:35:00,16.0,16.0,15.97,15.97,6600.0,15.4675,15.4675,15.4385,15.4385,6600.0
2009-03-20 12:40:00,15.97,15.97,15.95,15.95,7200.0,15.4385,15.4385,15.4191,15.4191,7200.0
2009-03-20 12:45:00,15.95,15.95,15.92,15.92,7500.0,15.4191,15.4191,15.3901,15.3901,7500.0
2009-03-20 12:50:00,15.9,15.9,15.85,15.86,5400.0,15.3708,15.3708,15.3225,15.3321,5400.0
2009-03-20 12:55:00,15.85,15.85,15.81,15.82,11400.0,15.3225,15.3225,15.2838,15.2935,11400.0
2009-03-20 13:00:00,15.83,15.83,15.83,15.83,3900.0,15.3031,15.3031,15.3031,15.3031,3900.0
2009-03-20 13:05:00,15.83,15.84,15.83,15.84,2100.0,15.3031,15.3128,15.3031,15.3128,2100.0
2009-03-20 13:10:00,15.83,15.86,15.83,15.86,1500.0,15.3031,15.3321,15.3031,15.3321,1500.0
2009-03-20 13:15:00,15.86,15.86,15.84,15.84,600.0,15.3321,15.3321,15.3128,15.3128,600.0
2009-03-20 13:20:00,15.84,15.84,15.8,15.8,11700.0,15.3128,15.3128,15.2741,15.2741,11700.0
2009-03-20 13:25:00,15.79,15.79,15.78,15.78,900.0,15.2645,15.2645,15.2548,15.2548,900.0
2009-03-20 13:30:00,15.81,15.81,15.8,15.81,900.0,15.2838,15.2838,15.2741,15.2838,900.0
2009-03-20 13:35:00,15.8,15.8,15.79,15.79,900.0,15.2741,15.2741,15.2645,15.2645,900.0
2009-03-20 13:40:00,15.78,15.78,15.78,15.78,3000.0,15.2548,15.2548,15.2548,15.2548,3000.0
2009-03-20 13:45:00,15.79,15.79,15.76,15.76,2700.0,15.2645,15.2645,15.2355,15.2355,2700.0
2009-03-20 13:50:00,15.79,15.79,15.75,15.75,56100.0,15.2645,15.2645,15.2258,15.2258,56100.0
2009-03-20 13:55:00,15.72,15.74,15.72,15.72,5100.0,15.1968,15.2161,15.1968,15.1968,5100.0
2009-03-20 14:00:00,15.72,15.74,15.72,15.74,3600.0,15.1968,15.2161,15.1968,15.2161,3600.0
2009-03-20 14:05:00,15.73,15.73,15.72,15.72,8700.0,15.2065,15.2065,15.1968,15.1968,8700.0
2009-03-20 14:10:00,15.72,15.74,15.72,15.74,1800.0,15.1968,15.2161,15.1968,15.2161,1800.0
2009-03-20 14:15:00,15.74,15.74,15.74,15.74,0.0,15.2161,15.2161,15.2161,15.2161,0.0
2009-03-20 14:20:00,15.75,15.77,15.75,15.77,600.0,15.2258,15.2451,15.2258,15.2451,600.0
2009-03-20 14:25:00,15.77,15.79,15.77,15.79,900.0,15.2451,15.2645,15.2451,15.2645,900.0
2009-03-20 14:30:00,15.81,15.81,15.78,15.78,2400.0,15.2838,15.2838,15.2548,15.2548,2400.0
2009-03-20 14:35:00,15.78,15.79,15.78,15.79,3600.0,15.2548,15.2645,15.2548,15.2645,3600.0
2009-03-20 14:40:00,15.8,15.81,15.76,15.76,3600.0,15.2741,15.2838,15.2355,15.2355,3600.0
2009-03-20 14:45:00,15.76,15.78,15.76,15.78,2400.0,15.2355,15.2548,15.2355,15.2548,2400.0
2009-03-20 14:50:00,15.76,15.77,15.76,15.77,1500.0,15.2355,15.2451,15.2355,15.2451,1500.0
2009-03-20 14:55:00,15.77,15.82,15.77,15.81,3600.0,15.2451,15.2935,15.2451,15.2838,3600.0
2009-03-20 15:00:00,15.82,15.84,15.82,15.83,3600.0,15.2935,15.3128,15.2935,15.3031,3600.0
2009-03-20 15:05:00,15.83,15.83,15.82,15.82,2100.0,15.3031,15.3031,15.2935,15.2935,2100.0
2009-03-20 15:10:00,15.83,15.83,15.78,15.79,2700.0,15.3031,15.3031,15.2548,15.2645,2700.0
2009-03-20 15:15:00,15.78,15.79,15.77,15.79,8100.0,15.2548,15.2645,15.2451,15.2645,8100.0
2009-03-20 15:20:00,15.78,15.83,15.78,15.83,5700.0,15.2548,15.3031,15.2548,15.3031,5700.0
2009-03-20 15:25:00,15.83,15.83,15.81,15.81,1800.0,15.3031,15.3031,15.2838,15.2838,1800.0
2009-03-20 15:30:00,15.8,15.84,15.8,15.84,6000.0,15.2741,15.3128,15.2741,15.3128,6000.0
2009-03-20 15:35:00,15.83,15.85,15.82,15.82,4800.0,15.3031,15.3225,15.2935,15.2935,4800.0
2009-03-20 15:40:00,15.81,15.83,15.8,15.82,50100.0,15.2838,15.3031,15.2741,15.2935,50100.0
2009-03-20 15:45:00,15.81,15.82,15.78,15.78,75000.0,15.2838,15.2935,15.2548,15.2548,75000.0
2009-03-20 15:50:00,15.77,15.77,15.71,15.71,13800.0,15.2451,15.2451,15.1871,15.1871,13800.0
2009-03-20 15:55:00,15.71,15.71,15.58,15.58,21600.0,15.1871,15.1871,15.0615,15.0615,21600.0
2009-03-23 09:30:00,15.97,16.06,15.68,15.79,31500.0,15.4385,15.5255,15.1581,15.2645,31500.0
2009-03-23 09:35:00,15.74,15.75,15.7,15.74,26400.0,15.2161,15.2258,15.1775,15.2161,26400.0
2009-03-23 09:40:00,15.73,15.74,15.7,15.71,7800.0,15.2065,15.2161,15.1775,15.1871,7800.0
2009-03-23 09:45:00,15.72,15.72,15.66,15.67,1200.0,15.1968,15.1968,15.1388,15.1485,1200.0
2009-03-23 09:50:00,15.67,15.69,15.65,15.68,5400.0,15.1485,15.1678,15.1291,15.1581,5400.0
2009-03-23 09:55:00,15.68,15.68,15.65,15.67,5100.0,15.1581,15.1581,15.1291,15.1485,5100.0
2009-03-23 10:00:00,15.66,15.74,15.66,15.74,17700.0,15.1388,15.2161,15.1388,15.2161,17700.0
2009-03-23 10:05:00,15.72,15.75,15.72,15.73,8700.0,15.1968,15.2258,15.1968,15.2065,8700.0
2009-03-23 10:10:00,15.72,15.77,15.72,15.76,3000.0,15.1968,15.2451,15.1968,15.2355,3000.0
2009-03-23 10:15:00,15.76,15.82,15.76,15.82,13500.0,15.2355,15.2935,15.2355,15.2935,13500.0
2009-03-23 10:20:00,15.82,15.82,15.79,15.79,8400.0,15.2935,15.2935,15.2645,15.2645,8400.0
2009-03-23 10:25:00,15.8,15.81,15.77,15.79,33600.0,15.2741,15.2838,15.2451,15.2645,33600.0
2009-03-23 10:30:00,15.8,15.81,15.79,15.81,3600.0,15.2741,15.2838,15.2645,15.2838,3600.0
2009-03-23 10:35:00,15.82,15.85,15.81,15.84,13200.0,15.2935,15.3225,15.2838,15.3128,13200.0
2009-03-23 10:40:00,15.83,15.84,15.82,15.84,9600.0,15.3031,15.3128,15.2935,15.3128,9600.0
2009-03-23 10:45:00,15.83,15.86,15.83,15.86,5400.0,15.3031,15.3321,15.3031,15.3321,5400.0
2009-03-23 10:50:00,15.89,15.89,15.87,15.87,5700.0,15.3611,15.3611,15.3418,15.3418,5700.0
2009-03-23 10:55:00,15.88,15.92,15.87,15.91,5700.0,15.3515,15.3901,15.3418,15.3805,5700.0
2009-03-23 11:00:00,15.91,15.93,15.91,15.91,5700.0,15.3805,15.3998,15.3805,15.3805,5700.0
2009-03-23 11:05:00,15.93,15.97,15.93,15.96,5100.0,15.3998,15.4385,15.3998,15.4288,5100.0
2009-03-23 11:10:00,15.95,15.96,15.95,15.96,3600.0,15.4191,15.4288,15.4191,15.4288,3600.0
2009-03-23 11:15:00,15.96,15.96,15.95,15.95,2700.0,15.4288,15.4288,15.4191,15.4191,2700.0
2009-03-23 11:20:00,15.96,15.96,15.94,15.94,3600.0,15.4288,15.4288,15.4095,15.4095,3600.0
2009-03-23 11:25:00,15.94,15.94,15.92,15.94,6000.0,15.4095,15.4095,15.3901,15.4095,6000.0
2009-03-23 11:30:00,15.95,15.98,15.94,15.97,6000.0,15.4191,15.4481,15.4095,15.4385,6000.0
2009-03-23 11:35:00,15.98,15.99,15.96,15.99,3000.0,15.4481,15.4578,15.4288,15.4578,3000.0
2009-03-23 11:40:00,15.98,16.01,15.98,16.0,2700.0,15.4481,15.4771,15.4481,15.4675,2700.0
2009-03-23 11:45:00,16.01,16.01,16.0,16.0,2400.0,15.4771,15.4771,15.4675,15.4675,2400.0
2009-03-23 11:50:00,15.99,16.04,15.99,16.04,11700.0,15.4578,15.5061,15.4578,15.5061,11700.0
2009-03-23 11:55:00,16.04,16.08,16.04,16.07,4800.0,15.5061,15.5448,15.5061,15.5351,4800.0
2009-03-23 12:00:00,16.07,16.08,16.07,16.07,34200.0,15.5351,15.5448,15.5351,15.5351,34200.0
2009-03-23 12:05:00,16.07,16.07,16.06,16.07,54300.0,15.5351,15.5351,15.5255,15.5351,54300.0
2009-03-23 12:10:00,16.07,16.08,16.07,16.08,21300.0,15.5351,15.5448,15.5351,15.5448,21300.0
2009-03-23 12:15:00,16.08,16.08,16.07,16.07,10500.0,15.5448,15.5448,15.5351,15.5351,10500.0
2009-03-23 12:20:00,16.07,16.07,16.07,16.07,300.0,15.5351,15.5351,15.5351,15.5351,300.0
2009-03-23 12:25:00,16.07,16.07,16.04,16.06,24300.0,15.5351,15.5351,15.5061,15.5255,24300.0
2009-03-23 12:30:00,16.06,16.06,16.05,16.05,11700.0,15.5255,15.5255,15.5158,15.5158,11700.0
2009-03-23 12:35:00,16.05,16.05,16.03,16.04,6300.0,15.5158,15.5158,15.4965,15.5061,6300.0
2009-03-23 12:40:00,16.04,16.04,16.02,16.02,16200.0,15.5061,15.5061,15.4868,15.4868,16200.0
2009-03-23 12:45:00,16.01,16.03,16.01,16.03,5100.0,15.4771,15.4965,15.4771,15.4965,5100.0
2009-03-23 12:50:00,16.03,16.04,16.03,16.04,1800.0,15.4965,15.5061,15.4965,15.5061,1800.0
2009-03-23 12:55:00,16.04,16.04,16.01,16.01,10200.0,15.5061,15.5061,15.4771,15.4771,10200.0
2009-03-23 13:00:00,16.01,16.01,15.98,15.98,6600.0,15.4771,15.4771,15.4481,15.4481,6600.0
2009-03-23 13:05:00,15.97,15.97,15.97,15.97,3600.0,15.4385,15.4385,15.4385,15.4385,3600.0
2009-03-23 13:10:00,15.97,16.03,15.97,16.02,2400.0,15.4385,15.4965,15.4385,15.4868,2400.0
2009-03-23 13:15:00,16.02,16.02,16.0,16.0,1800.0,15.4868,15.4868,15.4675,15.4675,1800.0
2009-03-23 13:20:00,15.98,15.98,15.97,15.97,5400.0,15.4481,15.4481,15.4385,15.4385,5400.0
2009-03-23 13:25:00,15.93,15.93,15.91,15.91,6600.0,15.3998,15.3998,15.3805,15.3805,6600.0
2009-03-23 13:30:00,15.9,15.91,15.87,15.87,9600.0,15.3708,15.3805,15.3418,15.3418,9600.0
2009-03-23 13:35:00,15.87,15.89,15.87,15.87,19500.0,15.3418,15.3611,15.3418,15.3418,19500.0
2009-03-23 13:40:00,15.89,15.89,15.89,15.89,1800.0,15.3611,15.3611,15.3611,15.3611,1800.0
2009-03-23 13:45:00,15.89,15.92,15.89,15.92,1200.0,15.3611,15.3901,15.3611,15.3901,1200.0
2009-03-23 13:50:00,15.93,15.93,15.92,15.93,2400.0,15.3998,15.3998,15.3901,15.3998,2400.0
2009-03-23 13:55:00,15.93,15.93,15.92,15.92,6000.0,15.3998,15.3998,15.3901,15.3901,6000.0
2009-03-23 14:00:00,15.95,15.98,15.95,15.98,2400.0,15.4191,15.4481,15.4191,15.4481,2400.0
2009-03-23 14:05:00,15.97,15.98,15.97,15.98,900.0,15.4385,15.4481,15.4385,15.4481,900.0
2009-03-23 14:10:00,15.97,15.97,15.95,15.95,13800.0,15.4385,15.4385,15.4191,15.4191,13800.0
2009-03-23 14:15:00,15.95,15.95,15.95,15.95,4500.0,15.4191,15.4191,15.4191,15.4191,4500.0
2009-03-23 14:20:00,15.96,15.96,15.96,15.96,3600.0,15.4288,15.4288,15.4288,15.4288,3600.0
2009-03-23 14:25:00,15.98,15.98,15.97,15.98,6000.0,15.4481,15.4481,15.4385,15.4481,6000.0
2009-03-23 14:30:00,15.99,16.01,15.99,16.0,6000.0,15.4578,15.4771,15.4578,15.4675,6000.0
2009-03-23 14:35:00,16.01,16.03,16.01,16.01,24600.0,15.4771,15.4965,15.4771,15.4771,24600.0
2009-03-23 14:40:00,16.01,16.01,15.98,16.0,4800.0,15.4771,15.4771,15.4481,15.4675,4800.0
2009-03-23 14:45:00,16.01,16.02,16.01,16.02,9000.0,15.4771,15.4868,15.4771,15.4868,9000.0
2009-03-23 14:50:00,16.03,16.08,16.03,16.07,13800.0,15.4965,15.5448,15.4965,15.5351,13800.0
2009-03-23 14:55:00,16.07,16.08,16.06,16.08,27300.0,15.5351,15.5448,15.5255,15.5448,27300.0
2009-03-23 15:00:00,16.08,16.08,16.06,16.08,14400.0,15.5448,15.5448,15.5255,15.5448,14400.0
2009-03-23 15:05:00,16.08,16.09,16.07,16.07,10500.0,15.5448,15.5545,15.5351,15.5351,10500.0
2009-03-23 15:10:00,16.06,16.08,16.06,16.08,6000.0,15.5255,15.5448,15.5255,15.5448,6000.0
2009-03-23 15:15:00,16.1,16.12,16.09,16.1,7800.0,15.5641,15.5835,15.5545,15.5641,7800.0
2009-03-23 15:20:00,16.1,16.1,16.06,16.08,18000.0,15.5641,15.5641,15.5255,15.5448,18000.0
2009-03-23 15:25:00,16.08,16.08,16.07,16.07,13500.0,15.5448,15.5448,15.5351,15.5351,13500.0
2009-03-23 15:30:00,16.1,16.11,16.07,16.07,10500.0,15.5641,15.5738,15.5351,15.5351,10500.0
2009-03-23 15:35:00,16.08,16.11,16.07,16.11,7500.0,15.5448,15.5738,15.5351,15.5738,7500.0
2009-03-23 15:40:00,16.12,16.15,16.11,16.13,18000.0,15.5835,15.6125,15.5738,15.5931,18000.0
2009-03-23 15:45:00,16.13,16.15,16.12,16.14,12000.0,15.5931,15.6125,15.5835,15.6028,12000.0
2009-03-23 15:50:00,16.16,16.16,16.14,16.15,8100.0,15.6221,15.6221,15.6028,15.6125,8100.0
2009-03-23 15:55:00,16.16,16.21,16.15,16.21,7500.0,15.6221,15.6705,15.6125,15.6705,7500.0
2009-03-24 09:30:00,16.15,16.15,15.99,16.11,13800.0,15.6125,15.6125,15.4578,15.5738,13800.0
2009-03-24 09:35:00,16.11,16.16,16.09,16.14,12900.0,15.5738,15.6221,15.5545,15.6028,12900.0
2009-03-24 09:40:00,16.12,16.14,16.09,16.14,10200.0,15.5835,15.6028,15.5545,15.6028,10200.0
2009-03-24 09:45:00,16.12,16.12,16.1,16.1,12600.0,15.5835,15.5835,15.5641,15.5641,12600.0
2009-03-24 09:50:00,16.12,16.14,16.11,16.13,6000.0,15.5835,15.6028,15.5738,15.5931,6000.0
2009-03-24 09:55:00,16.13,16.14,16.12,16.12,10200.0,15.5931,15.6028,15.5835,15.5835,10200.0
2009-03-24 10:00:00,16.15,16.19,16.15,16.16,14700.0,15.6125,15.6511,15.6125,15.6221,14700.0
2009-03-24 10:05:00,16.15,16.15,16.1,16.1,2100.0,15.6125,15.6125,15.5641,15.5641,2100.0
2009-03-24 10:10:00,16.13,16.13,16.09,16.09,2700.0,15.5931,15.5931,15.5545,15.5545,2700.0
2009-03-24 10:15:00,16.1,16.1,16.04,16.04,9600.0,15.5641,15.5641,15.5061,15.5061,9600.0
2009-03-24 10:20:00,16.03,16.05,16.03,16.04,3300.0,15.4965,15.5158,15.4965,15.5061,3300.0
2009-03-24 10:25:00,16.04,16.05,16.0,16.0,12000.0,15.5061,15.5158,15.4675,15.4675,12000.0
2009-03-24 10:30:00,16.0,16.0,15.99,16.0,45300.0,15.4675,15.4675,15.4578,15.4675,45300.0
2009-03-24 10:35:00,15.97,16.01,15.97,16.01,7200.0,15.4385,15.4771,15.4385,15.4771,7200.0
2009-03-24 10:40:00,16.01,16.01,15.97,15.97,2700.0,15.4771,15.4771,15.4385,15.4385,2700.0
2009-03-24 10:45:00,15.97,15.97,15.94,15.97,8700.0,15.4385,15.4385,15.4095,15.4385,8700.0
2009-03-24 10:50:00,15.97,16.01,15.97,16.0,4500.0,15.4385,15.4771,15.4385,15.4675,4500.0
2009-03-24 10:55:00,16.0,16.0,16.0,16.0,0.0,15.4675,15.4675,15.4675,15.4675,0.0
2009-03-24 11:00:00,16.0,16.06,16.0,16.06,1200.0,15.4675,15.5255,15.4675,15.5255,1200.0
2009-03-24 11:05:00,16.07,16.07,16.06,16.06,1800.0,15.5351,15.5351,15.5255,15.5255,1800.0
2009-03-24 11:10:00,16.06,16.09,16.06,16.09,3600.0,15.5255,15.5545,15.5255,15.5545,3600.0
2009-03-24 11:15:00,16.09,16.09,16.09,16.09,0.0,15.5545,15.5545,15.5545,15.5545,0.0
2009-03-24 11:20:00,16.08,16.08,16.08,16.08,300.0,15.5448,15.5448,15.5448,15.5448,300.0
2009-03-24 11:25:00,16.1,16.12,16.09,16.09,3900.0,15.5641,15.5835,15.5545,15.5545,3900.0
2009-03-24 11:30:00,16.1,16.1,16.07,16.07,1200.0,15.5641,15.5641,15.5351,15.5351,1200.0
2009-03-24 11:35:00,16.06,16.07,16.06,16.07,1500.0,15.5255,15.5351,15.5255,15.5351,1500.0
2009-03-24 11:40:00,16.06,16.06,16.03,16.03,1800.0,15.5255,15.5255,15.4965,15.4965,1800.0
2009-03-24 11:45:00,16.02,16.02,16.01,16.01,2700.0,15.4868,15.4868,15.4771,15.4771,2700.0
2009-03-24 11:50:00,16.02,16.02,16.0,16.0,5100.0,15.4868,15.4868,15.4675,15.4675,5100.0
2009-03-24 11:55:00,15.99,15.99,15.99,15.99,1500.0,15.4578,15.4578,15.4578,15.4578,1500.0
2009-03-24 12:00:00,16.0,16.0,15.97,15.98,8100.0,15.4675,15.4675,15.4385,15.4481,8100.0
2009-03-24 12:05:00,15.98,16.0,15.98,15.98,3600.0,15.4481,15.4675,15.4481,15.4481,3600.0
2009-03-24 12:10:00,15.99,16.01,15.98,16.0,3000.0,15.4578,15.4771,15.4481,15.4675,3000.0
2009-03-24 12:15:00,16.0,16.0,16.0,16.0,0.0,15.4675,15.4675,15.4675,15.4675,0.0
2009-03-24 12:20:00,16.04,16.04,16.04,16.04,1500.0,15.5061,15.5061,15.5061,15.5061,1500.0
2009-03-24 12:25:00,16.03,16.03,16.01,16.02,3000.0,15.4965,15.4965,15.4771,15.4868,3000.0
2009-03-24 12:30:00,16.04,16.04,16.03,16.03,2400.0,15.5061,15.5061,15.4965,15.4965,2400.0
2009-03-24 12:35:00,16.04,16.05,16.04,16.05,13500.0,15.5061,15.5158,15.5061,15.5158,13500.0
2009-03-24 12:40:00,16.03,16.05,16.03,16.04,8700.0,15.4965,15.5158,15.4965,15.5061,8700.0
2009-03-24 12:45:00,16.03,16.06,16.03,16.06,2400.0,15.4965,15.5255,15.4965,15.5255,2400.0
2009-03-24 12:50:00,16.06,16.07,16.06,16.07,3300.0,15.5255,15.5351,15.5255,15.5351,3300.0
2009-03-24 12:55:00,16.08,16.1,16.08,16.1,2400.0,15.5448,15.5641,15.5448,15.5641,2400.0
2009-03-24 13:00:00,16.09,16.09,16.06,16.06,6600.0,15.5545,15.5545,15.5255,15.5255,6600.0
2009-03-24 13:05:00,16.06,16.06,16.06,16.06,2100.0,15.5255,15.5255,15.5255,15.5255,2100.0
2009-03-24 13:10:00,16.07,16.09,16.07,16.08,3600.0,15.5351,15.5545,15.5351,15.5448,3600.0
2009-03-24 13:15:00,16.07,16.1,16.07,16.08,5100.0,15.5351,15.5641,15.5351,15.5448,5100.0
2009-03-24 13:20:00,16.09,16.1,16.09,16.09,1200.0,15.5545,15.5641,15.5545,15.5545,1200.0
2009-03-24 13:25:00,16.09,16.13,16.09,16.11,5400.0,15.5545,15.5931,15.5545,15.5738,5400.0
2009-03-24 13:30:00,16.12,16.12,16.07,16.07,1800.0,15.5835,15.5835,15.5351,15.5351,1800.0
2009-03-24 13:35:00,16.07,16.07,16.06,16.06,1200.0,15.5351,15.5351,15.5255,15.5255,1200.0
2009-03-24 13:40:00,16.06,16.06,16.06,16.06,600.0,15.5255,15.5255,15.5255,15.5255,600.0
2009-03-24 13:45:00,16.05,16.05,16.04,16.05,2100.0,15.5158,15.5158,15.5061,15.5158,2100.0
2009-03-24 13:50:00,16.03,16.03,16.01,16.02,1500.0,15.4965,15.4965,15.4771,15.4868,1500.0
2009-03-24 13:55:00,16.02,16.02,16.02,16.02,0.0,15.4868,15.4868,15.4868,15.4868,0.0
2009-03-24 14:00:00,16.03,16.03,16.02,16.02,3600.0,15.4965,15.4965,15.4868,15.4868,3600.0
2009-03-24 14:05:00,16.04,16.05,16.04,16.05,2700.0,15.5061,15.5158,15.5061,15.5158,2700.0
2009-03-24 14:10:00,16.05,16.05,16.03,16.03,1800.0,15.5158,15.5158,15.4965,15.4965,1800.0
2009-03-24 14:15:00,16.02,16.05,16.02,16.04,2400.0,15.4868,15.5158,15.4868,15.5061,2400.0
2009-03-24 14:20:00,16.06,16.06,16.04,16.04,1200.0,15.5255,15.5255,15.5061,15.5061,1200.0
2009-03-24 14:25:00,16.05,16.05,16.03,16.03,8400.0,15.5158,15.5158,15.4965,15.4965,8400.0
2009-03-24 14:30:00,16.04,16.04,16.02,16.02,2400.0,15.5061,15.5061,15.4868,15.4868,2400.0
2009-03-24 14:35:00,16.01,16.04,16.01,16.03,6000.0,15.4771,15.5061,15.4771,15.4965,6000.0
2009-03-24 14:40:00,16.04,16.04,16.02,16.03,2100.0,15.5061,15.5061,15.4868,15.4965,2100.0
2009-03-24 14:45:00,16.02,16.03,16.01,16.03,3000.0,15.4868,15.4965,15.4771,15.4965,3000.0
2009-03-24 14:50:00,16.03,16.03,16.0,16.0,9000.0,15.4965,15.4965,15.4675,15.4675,9000.0
2009-03-24 14:55:00,16.0,16.0,16.0,16.0,1500.0,15.4675,15.4675,15.4675,15.4675,1500.0
2009-03-24 15:00:00,16.01,16.02,16.0,16.0,6000.0,15.4771,15.4868,15.4675,15.4675,6000.0
2009-03-24 15:05:00,15.99,16.0,15.98,15.98,2400.0,15.4578,15.4675,15.4481,15.4481,2400.0
2009-03-24 15:10:00,15.98,16.01,15.98,15.99,2700.0,15.4481,15.4771,15.4481,15.4578,2700.0
2009-03-24 15:15:00,16.01,16.01,15.99,15.99,9000.0,15.4771,15.4771,15.4578,15.4578,9000.0
2009-03-24 15:20:00,16.0,16.0,15.98,15.99,4500.0,15.4675,15.4675,15.4481,15.4578,4500.0
2009-03-24 15:25:00,15.99,16.01,15.99,16.0,2700.0,15.4578,15.4771,15.4578,15.4675,2700.0
2009-03-24 15:30:00,15.99,15.99,15.97,15.98,6300.0,15.4578,15.4578,15.4385,15.4481,6300.0
2009-03-24 15:35:00,15.98,16.0,15.98,15.98,900.0,15.4481,15.4675,15.4481,15.4481,900.0
2009-03-24 15:40:00,15.98,15.98,15.95,15.95,4200.0,15.4481,15.4481,15.4191,15.4191,4200.0
2009-03-24 15:45:00,15.96,15.98,15.95,15.95,3000.0,15.4288,15.4481,15.4191,15.4191,3000.0
2009-03-24 15:50:00,15.95,15.95,15.9,15.9,16500.0,15.4191,15.4191,15.3708,15.3708,16500.0
2009-03-24 15:55:00,15.89,15.89,15.85,15.85,18300.0,15.3611,15.3611,15.3225,15.3225,18300.0
2009-03-25 09:30:00,15.87,16.07,15.82,16.07,44400.0,15.3418,15.5351,15.2935,15.5351,44400.0
2009-03-25 09:35:00,16.08,16.08,16.05,16.08,5100.0,15.5448,15.5448,15.5158,15.5448,5100.0
2009-03-25 09:40:00,16.07,16.09,16.04,16.06,13200.0,15.5351,15.5545,15.5061,15.5255,13200.0
2009-03-25 09:45:00,16.07,16.07,16.05,16.05,9300.0,15.5351,15.5351,15.5158,15.5158,9300.0
2009-03-25 09:50:00,16.08,16.1,16.07,16.1,15600.0,15.5448,15.5641,15.5351,15.5641,15600.0
2009-03-25 09:55:00,16.1,16.15,16.1,16.15,3000.0,15.5641,15.6125,15.5641,15.6125,3000.0
2009-03-25 10:00:00,16.16,16.25,16.16,16.24,11100.0,15.6221,15.7092,15.6221,15.6995,11100.0
2009-03-25 10:05:00,16.26,16.29,16.24,16.29,12600.0,15.7188,15.7478,15.6995,15.7478,12600.0
2009-03-25 10:10:00,16.29,16.29,16.25,16.25,12600.0,15.7478,15.7478,15.7092,15.7092,12600.0
2009-03-25 10:15:00,16.24,16.27,16.24,16.25,27600.0,15.6995,15.7285,15.6995,15.7092,27600.0
2009-03-25 10:20:00,16.24,16.24,16.24,16.24,300.0,15.6995,15.6995,15.6995,15.6995,300.0
2009-03-25 10:25:00,16.21,16.21,16.2,16.2,3600.0,15.6705,15.6705,15.6608,15.6608,3600.0
2009-03-25 10:30:00,16.2,16.22,16.2,16.22,4200.0,15.6608,15.6801,15.6608,15.6801,4200.0
2009-03-25 10:35:00,16.23,16.27,16.23,16.27,21300.0,15.6898,15.7285,15.6898,15.7285,21300.0
2009-03-25 10:40:00,16.25,16.26,16.25,16.26,900.0,15.7092,15.7188,15.7092,15.7188,900.0
2009-03-25 10:45:00,16.26,16.26,16.24,16.24,7200.0,15.7188,15.7188,15.6995,15.6995,7200.0
2009-03-25 10:50:00,16.24,16.26,16.24,16.26,2100.0,15.6995,15.7188,15.6995,15.7188,2100.0
2009-03-25 10:55:00,16.26,16.26,16.25,16.25,6300.0,15.7188,15.7188,15.7092,15.7092,6300.0
2009-03-25 11:00:00,16.24,16.25,16.24,16.25,1200.0,15.6995,15.7092,15.6995,15.7092,1200.0
2009-03-25 11:05:00,16.26,16.27,16.23,16.27,9600.0,15.7188,15.7285,15.6898,15.7285,9600.0
2009-03-25 11:10:00,16.27,16.27,16.24,16.24,8400.0,15.7285,15.7285,15.6995,15.6995,8400.0
2009-03-25 11:15:00,16.24,16.24,16.2,16.21,7500.0,15.6995,15.6995,15.6608,15.6705,7500.0
2009-03-25 11:20:00,16.21,16.21,16.19,16.19,10200.0,15.6705,15.6705,15.6511,15.6511,10200.0
2009-03-25 11:25:00,16.21,16.22,16.2,16.22,5400.0,15.6705,15.6801,15.6608,15.6801,5400.0
2009-03-25 11:30:00,16.23,16.26,16.23,16.25,8400.0,15.6898,15.7188,15.6898,15.7092,8400.0
2009-03-25 11:35:00,16.24,16.24,16.21,16.24,5400.0,15.6995,15.6995,15.6705,15.6995,5400.0
2009-03-25 11:40:00,16.24,16.25,16.24,16.25,2400.0,15.6995,15.7092,15.6995,15.7092,2400.0
2009-03-25 11:45:00,16.28,16.29,16.28,16.29,15900.0,15.7382,15.7478,15.7382,15.7478,15900.0
2009-03-25 11:50:00,16.28,16.29,16.28,16.28,2400.0,15.7382,15.7478,15.7382,15.7382,2400.0
2009-03-25 11:55:00,16.29,16.29,16.27,16.27,1500.0,15.7478,15.7478,15.7285,15.7285,1500.0
2009-03-25 12:00:00,16.28,16.32,16.28,16.32,18000.0,15.7382,15.7768,15.7382,15.7768,18000.0
2009-03-25 12:05:00,16.31,16.34,16.31,16.32,19500.0,15.7672,15.7962,15.7672,15.7768,19500.0
2009-03-25 12:10:00,16.32,16.32,16.32,16.32,0.0,15.7768,15.7768,15.7768,15.7768,0.0
2009-03-25 12:15:00,16.3,16.3,16.26,16.26,6300.0,15.7575,15.7575,15.7188,15.7188,6300.0
2009-03-25 12:20:00,16.26,16.26,16.21,16.21,2700.0,15.7188,15.7188,15.6705,15.6705,2700.0
2009-03-25 12:25:00,16.19,16.23,16.19,16.23,4500.0,15.6511,15.6898,15.6511,15.6898,4500.0
2009-03-25 12:30:00,16.24,16.25,16.22,16.22,14400.0,15.6995,15.7092,15.6801,15.6801,14400.0
2009-03-25 12:35:00,16.23,16.24,16.22,16.22,2700.0,15.6898,15.6995,15.6801,15.6801,2700.0
2009-03-25 12:40:00,16.24,16.24,16.23,16.23,4200.0,15.6995,15.6995,15.6898,15.6898,4200.0
2009-03-25 12:45:00,16.21,16.21,16.21,16.21,5700.0,15.6705,15.6705,15.6705,15.6705,5700.0
2009-03-25 12:50:00,16.18,16.18,16.17,16.17,2100.0,15.6415,15.6415,15.6318,15.6318,2100.0
2009-03-25 12:55:00,16.18,16.18,16.16,16.17,4200.0,15.6415,15.6415,15.6221,15.6318,4200.0
2009-03-25 13:00:00,16.17,16.21,16.17,16.2,19500.0,15.6318,15.6705,15.6318,15.6608,19500.0
2009-03-25 13:05:00,16.2,16.21,16.18,16.18,15300.0,15.6608,15.6705,15.6415,15.6415,15300.0
2009-03-25 13:10:00,16.17,16.2,16.15,16.16,21000.0,15.6318,15.6608,15.6125,15.6221,21000.0
2009-03-25 13:15:00,16.15,16.16,16.1,16.1,15300.0,15.6125,15.6221,15.5641,15.5641,15300.0
2009-03-25 13:20:00,16.11,16.11,16.1,16.11,9300.0,15.5738,15.5738,15.5641,15.5738,9300.0
2009-03-25 13:25:00,16.11,16.11,16.04,16.05,15900.0,15.5738,15.5738,15.5061,15.5158,15900.0
2009-03-25 13:30:00,16.04,16.06,16.04,16.06,21300.0,15.5061,15.5255,15.5061,15.5255,21300.0
2009-03-25 13:35:00,16.06,16.06,16.02,16.04,71400.0,15.5255,15.5255,15.4868,15.5061,71400.0
2009-03-25 13:40:00,16.02,16.03,15.92,15.95,81900.0,15.4868,15.4965,15.3901,15.4191,81900.0
2009-03-25 13:45:00,15.94,15.94,15.93,15.94,46200.0,15.4095,15.4095,15.3998,15.4095,46200.0
2009-03-25 13:50:00,15.94,16.02,15.94,16.02,2400.0,15.4095,15.4868,15.4095,15.4868,2400.0
2009-03-25 13:55:00,16.02,16.02,16.0,16.0,900.0,15.4868,15.4868,15.4675,15.4675,900.0
2009-03-25 14:00:00,15.97,15.97,15.88,15.89,10800.0,15.4385,15.4385,15.3515,15.3611,10800.0
2009-03-25 14:05:00,15.88,15.88,15.8,15.8,22200.0,15.3515,15.3515,15.2741,15.2741,22200.0
2009-03-25 14:10:00,15.8,15.82,15.78,15.81,17100.0,15.2741,15.2935,15.2548,15.2838,17100.0
2009-03-25 14:15:00,15.81,15.81,15.79,15.8,11400.0,15.2838,15.2838,15.2645,15.2741,11400.0
2009-03-25 14:20:00,15.83,15.86,15.83,15.86,8700.0,15.3031,15.3321,15.3031,15.3321,8700.0
2009-03-25 14:25:00,15.85,15.86,15.84,15.84,4500.0,15.3225,15.3321,15.3128,15.3128,4500.0
2009-03-25 14:30:00,15.81,15.83,15.8,15.8,9600.0,15.2838,15.3031,15.2741,15.2741,9600.0
2009-03-25 14:35:00,15.8,15.82,15.77,15.77,10500.0,15.2741,15.2935,15.2451,15.2451,10500.0
2009-03-25 14:40:00,15.75,15.75,15.72,15.72,4200.0,15.2258,15.2258,15.1968,15.1968,4200.0
2009-03-25 14:45:00,15.7,15.7,15.67,15.7,16200.0,15.1775,15.1775,15.1485,15.1775,16200.0
2009-03-25 14:50:00,15.69,15.72,15.67,15.72,16800.0,15.1678,15.1968,15.1485,15.1968,16800.0
2009-03-25 14:55:00,15.73,15.73,15.68,15.68,4200.0,15.2065,15.2065,15.1581,15.1581,4200.0
2009-03-25 15:00:00,15.67,15.69,15.66,15.69,26700.0,15.1485,15.1678,15.1388,15.1678,26700.0
2009-03-25 15:05:00,15.69,15.72,15.68,15.71,12900.0,15.1678,15.1968,15.1581,15.1871,12900.0
2009-03-25 15:10:00,15.72,15.74,15.7,15.72,5100.0,15.1968,15.2161,15.1775,15.1968,5100.0
2009-03-25 15:15:00,15.71,15.71,15.71,15.71,600.0,15.1871,15.1871,15.1871,15.1871,600.0
2009-03-25 15:20:00,15.78,15.81,15.78,15.81,6000.0,15.2548,15.2838,15.2548,15.2838,6000.0
2009-03-25 15:25:00,15.81,15.89,15.81,15.89,5400.0,15.2838,15.3611,15.2838,15.3611,5400.0
2009-03-25 15:30:00,15.91,15.91,15.9,15.9,12000.0,15.3805,15.3805,15.3708,15.3708,12000.0
2009-03-25 15:35:00,15.89,15.93,15.89,15.91,6600.0,15.3611,15.3998,15.3611,15.3805,6600.0
2009-03-25 15:40:00,15.87,15.92,15.85,15.92,6000.0,15.3418,15.3901,15.3225,15.3901,6000.0
2009-03-25 15:45:00,15.92,15.94,15.9,15.92,10800.0,15.3901,15.4095,15.3708,15.3901,10800.0
2009-03-25 15:50:00,15.9,15.96,15.9,15.96,4200.0,15.3708,15.4288,15.3708,15.4288,4200.0
2009-03-25 15:55:00,15.99,16.09,15.99,16.09,4200.0,15.4578,15.5545,15.4578,15.5545,4200.0
2009-03-26 09:30:00,16.13,16.27,16.13,16.27,24600.0,15.5931,15.7285,15.5931,15.7285,24600.0
2009-03-26 09:35:00,16.25,16.35,16.25,16.3,22500.0,15.7092,15.8058,15.7092,15.7575,22500.0
2009-03-26 09:40:00,16.31,16.4,16.31,16.4,10200.0,15.7672,15.8542,15.7672,15.8542,10200.0
2009-03-26 09:45:00,16.36,16.36,16.32,16.32,12300.0,15.8155,15.8155,15.7768,15.7768,12300.0
2009-03-26 09:50:00,16.32,16.32,16.27,16.27,11100.0,15.7768,15.7768,15.7285,15.7285,11100.0
2009-03-26 09:55:00,16.28,16.29,16.24,16.25,19800.0,15.7382,15.7478,15.6995,15.7092,19800.0
2009-03-26 10:00:00,16.26,16.28,16.25,16.25,11100.0,15.7188,15.7382,15.7092,15.7092,11100.0
2009-03-26 10:05:00,16.28,16.32,16.26,16.3,9300.0,15.7382,15.7768,15.7188,15.7575,9300.0
2009-03-26 10:10:00,16.28,16.28,16.21,16.21,9600.0,15.7382,15.7382,15.6705,15.6705,9600.0
2009-03-26 10:15:00,16.2,16.24,16.19,16.24,14100.0,15.6608,15.6995,15.6511,15.6995,14100.0
2009-03-26 10:20:00,16.26,16.3,16.26,16.3,103500.0,15.7188,15.7575,15.7188,15.7575,103500.0
2009-03-26 10:25:00,16.3,16.33,16.29,16.3,63000.0,15.7575,15.7865,15.7478,15.7575,63000.0
2009-03-26 10:30:00,16.32,16.32,16.3,16.31,6900.0,15.7768,15.7768,15.7575,15.7672,6900.0
2009-03-26 10:35:00,16.31,16.39,16.31,16.38,24600.0,15.7672,15.8445,15.7672,15.8348,24600.0
2009-03-26 10:40:00,16.38,16.43,16.38,16.42,15900.0,15.8348,15.8832,15.8348,15.8735,15900.0
2009-03-26 10:45:00,16.42,16.42,16.4,16.4,25200.0,15.8735,15.8735,15.8542,15.8542,25200.0
2009-03-26 10:50:00,16.4,16.41,16.37,16.37,12600.0,15.8542,15.8638,15.8252,15.8252,12600.0
2009-03-26 10:55:00,16.4,16.42,16.4,16.41,15000.0,15.8542,15.8735,15.8542,15.8638,15000.0
2009-03-26 11:00:00,16.4,16.41,16.4,16.41,3300.0,15.8542,15.8638,15.8542,15.8638,3300.0
2009-03-26 11:05:00,16.41,16.46,16.4,16.44,11400.0,15.8638,15.9122,15.8542,15.8928,11400.0
2009-03-26 11:10:00,16.45,16.45,16.44,16.45,900.0,15.9025,15.9025,15.8928,15.9025,900.0
2009-03-26 11:15:00,16.45,16.46,16.45,16.46,3600.0,15.9025,15.9122,15.9025,15.9122,3600.0
2009-03-26 11:20:00,16.44,16.5,16.44,16.5,15600.0,15.8928,15.9508,15.8928,15.9508,15600.0
2009-03-26 11:25:00,16.5,16.53,16.48,16.48,13500.0,15.9508,15.9798,15.9315,15.9315,13500.0
2009-03-26 11:30:00,16.48,16.5,16.48,16.49,13800.0,15.9315,15.9508,15.9315,15.9412,13800.0
2009-03-26 11:35:00,16.49,16.49,16.48,16.49,10200.0,15.9412,15.9412,15.9315,15.9412,10200.0
2009-03-26 11:40:00,16.5,16.51,16.49,16.5,18000.0,15.9508,15.9605,15.9412,15.9508,18000.0
2009-03-26 11:45:00,16.5,16.5,16.47,16.47,3900.0,15.9508,15.9508,15.9218,15.9218,3900.0
2009-03-26 11:50:00,16.46,16.46,16.41,16.42,12300.0,15.9122,15.9122,15.8638,15.8735,12300.0
2009-03-26 11:55:00,16.43,16.44,16.42,16.43,2100.0,15.8832,15.8928,15.8735,15.8832,2100.0
2009-03-26 12:00:00,16.43,16.46,16.43,16.46,13800.0,15.8832,15.9122,15.8832,15.9122,13800.0
2009-03-26 12:05:00,16.47,16.49,16.46,16.47,9900.0,15.9218,15.9412,15.9122,15.9218,9900.0
2009-03-26 12:10:00,16.45,16.46,16.44,16.45,5700.0,15.9025,15.9122,15.8928,15.9025,5700.0
2009-03-26 12:15:00,16.44,16.46,16.43,16.46,10500.0,15.8928,15.9122,15.8832,15.9122,10500.0
2009-03-26 12:20:00,16.49,16.53,16.49,16.53,6300.0,15.9412,15.9798,15.9412,15.9798,6300.0
2009-03-26 12:25:00,16.54,16.55,16.52,16.55,20100.0,15.9895,15.9992,15.9702,15.9992,20100.0
2009-03-26 12:30:00,16.55,16.56,16.55,16.55,12900.0,15.9992,16.0088,15.9992,15.9992,12900.0
2009-03-26 12:35:00,16.53,16.55,16.53,16.55,14100.0,15.9798,15.9992,15.9798,15.9992,14100.0
2009-03-26 12:40:00,16.55,16.55,16.52,16.52,8700.0,15.9992,15.9992,15.9702,15.9702,8700.0
2009-03-26 12:45:00,16.49,16.51,16.48,16.5,7800.0,15.9412,15.9605,15.9315,15.9508,7800.0
2009-03-26 12:50:00,16.5,16.5,16.48,16.49,10800.0,15.9508,15.9508,15.9315,15.9412,10800.0
2009-03-26 12:55:00,16.49,16.49,16.48,16.49,16200.0,15.9412,15.9412,15.9315,15.9412,16200.0
2009-03-26 13:00:00,16.48,16.56,16.48,16.56,19200.0,15.9315,16.0088,15.9315,16.0088,19200.0
2009-03-26 13:05:00,16.55,16.61,16.54,16.6,33900.0,15.9992,16.0572,15.9895,16.0475,33900.0
2009-03-26 13:10:00,16.61,16.61,16.56,16.56,9000.0,16.0572,16.0572,16.0088,16.0088,9000.0
2009-03-26 13:15:00,16.57,16.58,16.56,16.57,39000.0,16.0185,16.0282,16.0088,16.0185,39000.0
2009-03-26 13:20:00,16.57,16.66,16.56,16.65,80100.0,16.0185,16.1055,16.0088,16.0958,80100.0
2009-03-26 13:25:00,16.65,16.65,16.61,16.61,4200.0,16.0958,16.0958,16.0572,16.0572,4200.0
2009-03-26 13:30:00,16.62,16.63,16.61,16.62,4800.0,16.0668,16.0765,16.0572,16.0668,4800.0
2009-03-26 13:35:00,16.57,16.59,16.57,16.58,5400.0,16.0185,16.0378,16.0185,16.0282,5400.0
2009-03-26 13:40:00,16.57,16.57,16.54,16.54,4500.0,16.0185,16.0185,15.9895,15.9895,4500.0
2009-03-26 13:45:00,16.55,16.57,16.55,16.56,21300.0,15.9992,16.0185,15.9992,16.0088,21300.0
2009-03-26 13:50:00,16.54,16.6,16.54,16.54,13500.0,15.9895,16.0475,15.9895,15.9895,13500.0
2009-03-26 13:55:00,16.53,16.57,16.53,16.55,9600.0,15.9798,16.0185,15.9798,15.9992,9600.0
2009-03-26 14:00:00,16.57,16.59,16.57,16.57,3600.0,16.0185,16.0378,16.0185,16.0185,3600.0
2009-03-26 14:05:00,16.61,16.61,16.59,16.6,4800.0,16.0572,16.0572,16.0378,16.0475,4800.0
2009-03-26 14:10:00,16.61,16.62,16.59,16.62,6300.0,16.0572,16.0668,16.0378,16.0668,6300.0
2009-03-26 14:15:00,16.59,16.6,16.57,16.6,13800.0,16.0378,16.0475,16.0185,16.0475,13800.0
2009-03-26 14:20:00,16.58,16.64,16.58,16.64,6000.0,16.0282,16.0862,16.0282,16.0862,6000.0
2009-03-26 14:25:00,16.64,16.67,16.58,16.58,13200.0,16.0862,16.1152,16.0282,16.0282,13200.0
2009-03-26 14:30:00,16.59,16.59,16.55,16.56,7500.0,16.0378,16.0378,15.9992,16.0088,7500.0
2009-03-26 14:35:00,16.56,16.6,16.56,16.58,3600.0,16.0088,16.0475,16.0088,16.0282,3600.0
2009-03-26 14:40:00,16.58,16.59,16.55,16.55,11700.0,16.0282,16.0378,15.9992,15.9992,11700.0
2009-03-26 14:45:00,16.57,16.6,16.57,16.59,6600.0,16.0185,16.0475,16.0185,16.0378,6600.0
2009-03-26 14:50:00,16.57,16.57,16.53,16.55,13200.0,16.0185,16.0185,15.9798,15.9992,13200.0
2009-03-26 14:55:00,16.54,16.57,16.49,16.51,24900.0,15.9895,16.0185,15.9412,15.9605,24900.0
2009-03-26 15:00:00,16.51,16.52,16.48,16.5,10800.0,15.9605,15.9702,15.9315,15.9508,10800.0
2009-03-26 15:05:00,16.5,16.56,16.49,16.53,10800.0,15.9508,16.0088,15.9412,15.9798,10800.0
2009-03-26 15:10:00,16.54,16.56,16.54,16.56,4500.0,15.9895,16.0088,15.9895,16.0088,4500.0
2009-03-26 15:15:00,16.54,16.57,16.51,16.54,16200.0,15.9895,16.0185,15.9605,15.9895,16200.0
2009-03-26 15:20:00,16.55,16.61,16.54,16.61,4800.0,15.9992,16.0572,15.9895,16.0572,4800.0
2009-03-26 15:25:00,16.61,16.66,16.61,16.66,12300.0,16.0572,16.1055,16.0572,16.1055,12300.0
2009-03-26 15:30:00,16.66,16.67,16.61,16.61,24300.0,16.1055,16.1152,16.0572,16.0572,24300.0
2009-03-26 15:35:00,16.65,16.66,16.6,16.65,14400.0,16.0958,16.1055,16.0475,16.0958,14400.0
2009-03-26 15:40:00,16.65,16.71,16.65,16.7,43500.0,16.0958,16.1538,16.0958,16.1442,43500.0
2009-03-26 15:45:00,16.7,16.72,16.68,16.71,4200.0,16.1442,16.1635,16.1248,16.1538,4200.0
2009-03-26 15:50:00,16.77,16.77,16.72,16.74,10500.0,16.2118,16.2118,16.1635,16.1828,10500.0
2009-03-26 15:55:00,16.73,16.77,16.73,16.75,11100.0,16.1732,16.2118,16.1732,16.1925,11100.0
2009-03-27 09:30:00,16.64,16.67,16.56,16.58,23400.0,16.0862,16.1152,16.0088,16.0282,23400.0
2009-03-27 09:35:00,16.6,16.6,16.49,16.55,15000.0,16.0475,16.0475,15.9412,15.9992,15000.0
2009-03-27 09:40:00,16.59,16.62,16.59,16.62,2100.0,16.0378,16.0668,16.0378,16.0668,2100.0
2009-03-27 09:45:00,16.61,16.67,16.61,16.67,7800.0,16.0572,16.1152,16.0572,16.1152,7800.0
2009-03-27 09:50:00,16.67,16.71,16.67,16.71,5400.0,16.1152,16.1538,16.1152,16.1538,5400.0
2009-03-27 09:55:00,16.73,16.74,16.65,16.65,2400.0,16.1732,16.1828,16.0958,16.0958,2400.0
2009-03-27 10:00:00,16.67,16.67,16.63,16.65,18600.0,16.1152,16.1152,16.0765,16.0958,18600.0
2009-03-27 10:05:00,16.67,16.68,16.64,16.66,7800.0,16.1152,16.1248,16.0862,16.1055,7800.0
2009-03-27 10:10:00,16.67,16.69,16.66,16.69,4200.0,16.1152,16.1345,16.1055,16.1345,4200.0
2009-03-27 10:15:00,16.69,16.7,16.69,16.7,4200.0,16.1345,16.1442,16.1345,16.1442,4200.0
2009-03-27 10:20:00,16.73,16.77,16.72,16.77,8100.0,16.1732,16.2118,16.1635,16.2118,8100.0
2009-03-27 10:25:00,16.74,16.75,16.74,16.75,4800.0,16.1828,16.1925,16.1828,16.1925,4800.0
2009-03-27 10:30:00,16.74,16.74,16.71,16.72,7500.0,16.1828,16.1828,16.1538,16.1635,7500.0
2009-03-27 10:35:00,16.77,16.79,16.77,16.77,11400.0,16.2118,16.2312,16.2118,16.2118,11400.0
2009-03-27 10:40:00,16.78,16.78,16.76,16.78,10500.0,16.2215,16.2215,16.2022,16.2215,10500.0
2009-03-27 10:45:00,16.78,16.79,16.78,16.79,1200.0,16.2215,16.2312,16.2215,16.2312,1200.0
2009-03-27 10:50:00,16.76,16.77,16.75,16.77,9300.0,16.2022,16.2118,16.1925,16.2118,9300.0
2009-03-27 10:55:00,16.77,16.78,16.75,16.76,3600.0,16.2118,16.2215,16.1925,16.2022,3600.0
2009-03-27 11:00:00,16.75,16.75,16.72,16.73,18300.0,16.1925,16.1925,16.1635,16.1732,18300.0
2009-03-27 11:05:00,16.75,16.78,16.74,16.74,3900.0,16.1925,16.2215,16.1828,16.1828,3900.0
2009-03-27 11:10:00,16.73,16.76,16.73,16.75,1800.0,16.1732,16.2022,16.1732,16.1925,1800.0
2009-03-27 11:15:00,16.74,16.76,16.73,16.76,20400.0,16.1828,16.2022,16.1732,16.2022,20400.0
2009-03-27 11:20:00,16.77,16.77,16.74,16.74,3300.0,16.2118,16.2118,16.1828,16.1828,3300.0
2009-03-27 11:25:00,16.76,16.76,16.73,16.73,1200.0,16.2022,16.2022,16.1732,16.1732,1200.0
2009-03-27 11:30:00,16.74,16.74,16.74,16.74,600.0,16.1828,16.1828,16.1828,16.1828,600.0
2009-03-27 11:35:00,16.73,16.73,16.73,16.73,300.0,16.1732,16.1732,16.1732,16.1732,300.0
2009-03-27 11:40:00,16.71,16.75,16.71,16.74,3900.0,16.1538,16.1925,16.1538,16.1828,3900.0
2009-03-27 11:45:00,16.77,16.77,16.73,16.74,6300.0,16.2118,16.2118,16.1732,16.1828,6300.0
2009-03-27 11:50:00,16.72,16.72,16.71,16.71,600.0,16.1635,16.1635,16.1538,16.1538,600.0
2009-03-27 11:55:00,16.69,16.69,16.68,16.69,1500.0,16.1345,16.1345,16.1248,16.1345,1500.0
2009-03-27 12:00:00,16.68,16.72,16.68,16.72,4800.0,16.1248,16.1635,16.1248,16.1635,4800.0
2009-03-27 12:05:00,16.73,16.74,16.73,16.74,600.0,16.1732,16.1828,16.1732,16.1828,600.0
2009-03-27 12:10:00,16.67,16.69,16.67,16.67,6900.0,16.1152,16.1345,16.1152,16.1152,6900.0
2009-03-27 12:15:00,16.67,16.67,16.61,16.62,6000.0,16.1152,16.1152,16.0572,16.0668,6000.0
2009-03-27 12:20:00,16.62,16.62,16.6,16.6,3900.0,16.0668,16.0668,16.0475,16.0475,3900.0
2009-03-27 12:25:00,16.62,16.63,16.62,16.63,600.0,16.0668,16.0765,16.0668,16.0765,600.0
2009-03-27 12:30:00,16.63,16.63,16.63,16.63,18000.0,16.0765,16.0765,16.0765,16.0765,18000.0
2009-03-27 12:35:00,16.63,16.63,16.6,16.6,3600.0,16.0765,16.0765,16.0475,16.0475,3600.0
2009-03-27 12:40:00,16.6,16.61,16.6,16.61,1800.0,16.0475,16.0572,16.0475,16.0572,1800.0
2009-03-27 12:45:00,16.64,16.64,16.63,16.63,900.0,16.0862,16.0862,16.0765,16.0765,900.0
2009-03-27 12:50:00,16.63,16.63,16.57,16.58,6900.0,16.0765,16.0765,16.0185,16.0282,6900.0
2009-03-27 12:55:00,16.57,16.58,16.53,16.53,9000.0,16.0185,16.0282,15.9798,15.9798,9000.0
2009-03-27 13:00:00,16.53,16.53,16.5,16.5,3000.0,15.9798,15.9798,15.9508,15.9508,3000.0
2009-03-27 13:05:00,16.48,16.48,16.46,16.47,9600.0,15.9315,15.9315,15.9122,15.9218,9600.0
2009-03-27 13:10:00,16.47,16.47,16.46,16.47,2400.0,15.9218,15.9218,15.9122,15.9218,2400.0
2009-03-27 13:15:00,16.47,16.47,16.47,16.47,0.0,15.9218,15.9218,15.9218,15.9218,0.0
2009-03-27 13:20:00,16.51,16.51,16.51,16.51,300.0,15.9605,15.9605,15.9605,15.9605,300.0
2009-03-27 13:25:00,16.52,16.52,16.51,16.51,2400.0,15.9702,15.9702,15.9605,15.9605,2400.0
2009-03-27 13:30:00,16.5,16.54,16.5,16.54,3300.0,15.9508,15.9895,15.9508,15.9895,3300.0
2009-03-27 13:35:00,16.54,16.54,16.52,16.54,2400.0,15.9895,15.9895,15.9702,15.9895,2400.0
2009-03-27 13:40:00,16.53,16.53,16.46,16.49,14700.0,15.9798,15.9798,15.9122,15.9412,14700.0
2009-03-27 13:45:00,16.46,16.49,16.46,16.49,3000.0,15.9122,15.9412,15.9122,15.9412,3000.0
2009-03-27 13:50:00,16.5,16.5,16.43,16.43,6300.0,15.9508,15.9508,15.8832,15.8832,6300.0
2009-03-27 13:55:00,16.42,16.44,16.42,16.44,6900.0,15.8735,15.8928,15.8735,15.8928,6900.0
2009-03-27 14:00:00,16.47,16.47,16.47,16.47,2400.0,15.9218,15.9218,15.9218,15.9218,2400.0
2009-03-27 14:05:00,16.51,16.54,16.51,16.52,8700.0,15.9605,15.9895,15.9605,15.9702,8700.0
2009-03-27 14:10:00,16.51,16.55,16.51,16.55,1800.0,15.9605,15.9992,15.9605,15.9992,1800.0
2009-03-27 14:15:00,16.56,16.57,16.56,16.57,1500.0,16.0088,16.0185,16.0088,16.0185,1500.0
2009-03-27 14:20:00,16.58,16.62,16.58,16.61,7200.0,16.0282,16.0668,16.0282,16.0572,7200.0
2009-03-27 14:25:00,16.6,16.6,16.59,16.59,600.0,16.0475,16.0475,16.0378,16.0378,600.0
2009-03-27 14:30:00,16.55,16.55,16.54,16.54,1800.0,15.9992,15.9992,15.9895,15.9895,1800.0
2009-03-27 14:35:00,16.55,16.55,16.53,16.53,3600.0,15.9992,15.9992,15.9798,15.9798,3600.0
2009-03-27 14:40:00,16.52,16.56,16.52,16.52,8400.0,15.9702,16.0088,15.9702,15.9702,8400.0
2009-03-27 14:45:00,16.49,16.49,16.47,16.49,3900.0,15.9412,15.9412,15.9218,15.9412,3900.0
2009-03-27 14:50:00,16.49,16.5,16.48,16.49,4200.0,15.9412,15.9508,15.9315,15.9412,4200.0
2009-03-27 14:55:00,16.51,16.53,16.51,16.52,2100.0,15.9605,15.9798,15.9605,15.9702,2100.0
2009-03-27 15:00:00,16.55,16.62,16.55,16.59,7500.0,15.9992,16.0668,15.9992,16.0378,7500.0
2009-03-27 15:05:00,16.55,16.55,16.52,16.52,2400.0,15.9992,15.9992,15.9702,15.9702,2400.0
2009-03-27 15:10:00,16.54,16.54,16.5,16.5,1800.0,15.9895,15.9895,15.9508,15.9508,1800.0
2009-03-27 15:15:00,16.49,16.53,16.49,16.53,1200.0,15.9412,15.9798,15.9412,15.9798,1200.0
2009-03-27 15:20:00,16.52,16.52,16.52,16.52,5700.0,15.9702,15.9702,15.9702,15.9702,5700.0
2009-03-27 15:25:00,16.52,16.52,16.46,16.46,4200.0,15.9702,15.9702,15.9122,15.9122,4200.0
2009-03-27 15:30:00,16.45,16.48,16.45,16.45,3000.0,15.9025,15.9315,15.9025,15.9025,3000.0
2009-03-27 15:35:00,16.43,16.45,16.42,16.42,6000.0,15.8832,15.9025,15.8735,15.8735,6000.0
2009-03-27 15:40:00,16.4,16.45,16.39,16.45,7200.0,15.8542,15.9025,15.8445,15.9025,7200.0
2009-03-27 15:45:00,16.47,16.47,16.44,16.44,1800.0,15.9218,15.9218,15.8928,15.8928,1800.0
2009-03-27 15:50:00,16.43,16.44,16.4,16.4,5100.0,15.8832,15.8928,15.8542,15.8542,5100.0
2009-03-27 15:55:00,16.38,16.38,16.34,16.38,9000.0,15.8348,15.8348,15.7962,15.8348,9000.0
2009-03-30 09:30:00,16.18,16.19,16.09,16.18,21300.0,15.6415,15.6511,15.5545,15.6415,21300.0
2009-03-30 09:35:00,16.12,16.14,16.07,16.1,17700.0,15.5835,15.6028,15.5351,15.5641,17700.0
2009-03-30 09:40:00,16.1,16.1,15.99,15.99,19500.0,15.5641,15.5641,15.4578,15.4578,19500.0
2009-03-30 09:45:00,15.95,15.97,15.95,15.95,24900.0,15.4191,15.4385,15.4191,15.4191,24900.0
2009-03-30 09:50:00,15.94,15.98,15.93,15.98,14700.0,15.4095,15.4481,15.3998,15.4481,14700.0
2009-03-30 09:55:00,15.96,15.96,15.95,15.96,8700.0,15.4288,15.4288,15.4191,15.4288,8700.0
2009-03-30 10:00:00,15.96,15.97,15.95,15.95,10200.0,15.4288,15.4385,15.4191,15.4191,10200.0
2009-03-30 10:05:00,15.94,15.96,15.93,15.96,12300.0,15.4095,15.4288,15.3998,15.4288,12300.0
2009-03-30 10:10:00,15.96,15.97,15.94,15.97,3600.0,15.4288,15.4385,15.4095,15.4385,3600.0
2009-03-30 10:15:00,15.94,15.96,15.94,15.95,6600.0,15.4095,15.4288,15.4095,15.4191,6600.0
2009-03-30 10:20:00,15.95,15.97,15.93,15.97,15300.0,15.4191,15.4385,15.3998,15.4385,15300.0
2009-03-30 10:25:00,15.97,16.0,15.97,16.0,4200.0,15.4385,15.4675,15.4385,15.4675,4200.0
2009-03-30 10:30:00,15.98,15.98,15.94,15.94,5400.0,15.4481,15.4481,15.4095,15.4095,5400.0
2009-03-30 10:35:00,15.94,15.94,15.85,15.86,14100.0,15.4095,15.4095,15.3225,15.3321,14100.0
2009-03-30 10:40:00,15.85,15.85,15.83,15.84,8700.0,15.3225,15.3225,15.3031,15.3128,8700.0
2009-03-30 10:45:00,15.83,15.86,15.83,15.86,12000.0,15.3031,15.3321,15.3031,15.3321,12000.0
2009-03-30 10:50:00,15.92,15.92,15.92,15.92,300.0,15.3901,15.3901,15.3901,15.3901,300.0
2009-03-30 10:55:00,15.92,15.92,15.92,15.92,900.0,15.3901,15.3901,15.3901,15.3901,900.0
2009-03-30 11:00:00,15.91,15.91,15.89,15.89,9900.0,15.3805,15.3805,15.3611,15.3611,9900.0
2009-03-30 11:05:00,15.89,15.9,15.85,15.88,12600.0,15.3611,15.3708,15.3225,15.3515,12600.0
2009-03-30 11:10:00,15.89,15.98,15.89,15.97,15600.0,15.3611,15.4481,15.3611,15.4385,15600.0
2009-03-30 11:15:00,15.97,15.99,15.96,15.98,12600.0,15.4385,15.4578,15.4288,15.4481,12600.0
2009-03-30 11:20:00,16.0,16.01,15.98,15.98,9900.0,15.4675,15.4771,15.4481,15.4481,9900.0
2009-03-30 11:25:00,15.98,15.98,15.95,15.95,9600.0,15.4481,15.4481,15.4191,15.4191,9600.0
2009-03-30 11:30:00,15.93,15.93,15.89,15.91,12600.0,15.3998,15.3998,15.3611,15.3805,12600.0
2009-03-30 11:35:00,15.91,15.93,15.9,15.93,15900.0,15.3805,15.3998,15.3708,15.3998,15900.0
2009-03-30 11:40:00,15.95,16.0,15.95,15.99,8700.0,15.4191,15.4675,15.4191,15.4578,8700.0
2009-03-30 11:45:00,15.99,16.01,15.99,16.01,6000.0,15.4578,15.4771,15.4578,15.4771,6000.0
2009-03-30 11:50:00,16.02,16.02,15.99,15.99,9900.0,15.4868,15.4868,15.4578,15.4578,9900.0
2009-03-30 11:55:00,15.99,16.0,15.98,16.0,9600.0,15.4578,15.4675,15.4481,15.4675,9600.0
2009-03-30 12:00:00,16.0,16.02,16.0,16.01,18000.0,15.4675,15.4868,15.4675,15.4771,18000.0
2009-03-30 12:05:00,16.03,16.04,16.03,16.03,6300.0,15.4965,15.5061,15.4965,15.4965,6300.0
2009-03-30 12:10:00,16.03,16.06,16.03,16.04,8700.0,15.4965,15.5255,15.4965,15.5061,8700.0
2009-03-30 12:15:00,16.05,16.1,16.05,16.1,5700.0,15.5158,15.5641,15.5158,15.5641,5700.0
2009-03-30 12:20:00,16.11,16.15,16.1,16.15,14700.0,15.5738,15.6125,15.5641,15.6125,14700.0
2009-03-30 12:25:00,16.15,16.16,16.14,16.14,9900.0,15.6125,15.6221,15.6028,15.6028,9900.0
2009-03-30 12:30:00,16.14,16.15,16.14,16.14,8700.0,15.6028,15.6125,15.6028,15.6028,8700.0
2009-03-30 12:35:00,16.14,16.16,16.14,16.16,8700.0,15.6028,15.6221,15.6028,15.6221,8700.0
2009-03-30 12:40:00,16.17,16.17,16.17,16.17,5400.0,15.6318,15.6318,15.6318,15.6318,5400.0
2009-03-30 12:45:00,16.17,16.17,16.16,16.17,19800.0,15.6318,15.6318,15.6221,15.6318,19800.0
2009-03-30 12:50:00,16.17,16.17,16.14,16.14,12000.0,15.6318,15.6318,15.6028,15.6028,12000.0
2009-03-30 12:55:00,16.14,16.14,16.13,16.13,9000.0,15.6028,15.6028,15.5931,15.5931,9000.0
2009-03-30 13:00:00,16.13,16.13,16.12,16.13,6600.0,15.5931,15.5931,15.5835,15.5931,6600.0
2009-03-30 13:05:00,16.12,16.12,16.09,16.09,11700.0,15.5835,15.5835,15.5545,15.5545,11700.0
2009-03-30 13:10:00,16.09,16.11,16.08,16.09,7500.0,15.5545,15.5738,15.5448,15.5545,7500.0
2009-03-30 13:15:00,16.09,16.1,16.09,16.09,15000.0,15.5545,15.5641,15.5545,15.5545,15000.0
2009-03-30 13:20:00,16.08,16.09,16.08,16.09,35100.0,15.5448,15.5545,15.5448,15.5545,35100.0
2009-03-30 13:25:00,16.08,16.15,16.08,16.13,22500.0,15.5448,15.6125,15.5448,15.5931,22500.0
2009-03-30 13:30:00,16.14,16.16,16.14,16.15,6600.0,15.6028,15.6221,15.6028,15.6125,6600.0
2009-03-30 13:35:00,16.11,16.11,16.08,16.08,7800.0,15.5738,15.5738,15.5448,15.5448,7800.0
2009-03-30 13:40:00,16.09,16.1,16.09,16.1,8100.0,15.5545,15.5641,15.5545,15.5641,8100.0
2009-03-30 13:45:00,16.09,16.1,16.06,16.09,11100.0,15.5545,15.5641,15.5255,15.5545,11100.0
2009-03-30 13:50:00,16.09,16.11,16.08,16.11,7800.0,15.5545,15.5738,15.5448,15.5738,7800.0
2009-03-30 13:55:00,16.1,16.1,16.06,16.07,8400.0,15.5641,15.5641,15.5255,15.5351,8400.0
2009-03-30 14:00:00,16.06,16.09,16.05,16.09,7800.0,15.5255,15.5545,15.5158,15.5545,7800.0
2009-03-30 14:05:00,16.1,16.1,16.09,16.09,6900.0,15.5641,15.5641,15.5545,15.5545,6900.0
2009-03-30 14:10:00,16.09,16.13,16.09,16.13,7500.0,15.5545,15.5931,15.5545,15.5931,7500.0
2009-03-30 14:15:00,16.13,16.13,16.1,16.12,6300.0,15.5931,15.5931,15.5641,15.5835,6300.0
2009-03-30 14:20:00,16.11,16.11,16.08,16.11,11100.0,15.5738,15.5738,15.5448,15.5738,11100.0
2009-03-30 14:25:00,16.1,16.1,16.06,16.07,8100.0,15.5641,15.5641,15.5255,15.5351,8100.0
2009-03-30 14:30:00,16.07,16.08,16.06,16.08,7500.0,15.5351,15.5448,15.5255,15.5448,7500.0
2009-03-30 14:35:00,16.08,16.08,16.07,16.07,9000.0,15.5448,15.5448,15.5351,15.5351,9000.0
2009-03-30 14:40:00,16.05,16.05,16.0,16.0,14700.0,15.5158,15.5158,15.4675,15.4675,14700.0
2009-03-30 14:45:00,16.01,16.02,16.01,16.01,6900.0,15.4771,15.4868,15.4771,15.4771,6900.0
2009-03-30 14:50:00,16.01,16.02,16.01,16.02,5100.0,15.4771,15.4868,15.4771,15.4868,5100.0
2009-03-30 14:55:00,16.01,16.01,15.97,15.97,12000.0,15.4771,15.4771,15.4385,15.4385,12000.0
2009-03-30 15:00:00,15.98,15.98,15.98,15.98,900.0,15.4481,15.4481,15.4481,15.4481,900.0
2009-03-30 15:05:00,15.97,15.98,15.97,15.98,2100.0,15.4385,15.4481,15.4385,15.4481,2100.0
2009-03-30 15:10:00,16.01,16.04,16.01,16.04,10200.0,15.4771,15.5061,15.4771,15.5061,10200.0
2009-03-30 15:15:00,16.04,16.05,16.03,16.03,6300.0,15.5061,15.5158,15.4965,15.4965,6300.0
2009-03-30 15:20:00,16.03,16.08,16.03,16.07,7800.0,15.4965,15.5448,15.4965,15.5351,7800.0
2009-03-30 15:25:00,16.09,16.09,16.04,16.04,900.0,15.5545,15.5545,15.5061,15.5061,900.0
2009-03-30 15:30:00,16.04,16.09,16.04,16.07,6300.0,15.5061,15.5545,15.5061,15.5351,6300.0
2009-03-30 15:35:00,16.07,16.09,16.05,16.07,2700.0,15.5351,15.5545,15.5158,15.5351,2700.0
2009-03-30 15:40:00,16.04,16.07,16.02,16.06,12000.0,15.5061,15.5351,15.4868,15.5255,12000.0
2009-03-30 15:45:00,16.06,16.08,16.06,16.08,4500.0,15.5255,15.5448,15.5255,15.5448,4500.0
2009-03-30 15:50:00,16.05,16.11,16.05,16.1,10200.0,15.5158,15.5738,15.5158,15.5641,10200.0
2009-03-30 15:55:00,16.1,16.13,16.09,16.09,14400.0,15.5641,15.5931,15.5545,15.5545,14400.0
2009-03-31 09:30:00,16.2,16.23,16.17,16.18,9300.0,15.6608,15.6898,15.6318,15.6415,9300.0
2009-03-31 09:35:00,16.19,16.19,16.17,16.18,12600.0,15.6511,15.6511,15.6318,15.6415,12600.0
2009-03-31 09:40:00,16.18,16.18,16.08,16.09,15600.0,15.6415,15.6415,15.5448,15.5545,15600.0
2009-03-31 09:45:00,16.12,16.16,16.1,16.16,10500.0,15.5835,15.6221,15.5641,15.6221,10500.0
2009-03-31 09:50:00,16.15,16.15,16.14,16.14,10200.0,15.6125,15.6125,15.6028,15.6028,10200.0
2009-03-31 09:55:00,16.14,16.17,16.14,16.16,12300.0,15.6028,15.6318,15.6028,15.6221,12300.0
2009-03-31 10:00:00,16.15,16.15,16.12,16.15,6000.0,15.6125,15.6125,15.5835,15.6125,6000.0
2009-03-31 10:05:00,16.14,16.16,16.13,16.13,11700.0,15.6028,15.6221,15.5931,15.5931,11700.0
2009-03-31 10:10:00,16.13,16.13,16.09,16.09,9300.0,15.5931,15.5931,15.5545,15.5545,9300.0
2009-03-31 10:15:00,16.08,16.09,16.06,16.07,7500.0,15.5448,15.5545,15.5255,15.5351,7500.0
2009-03-31 10:20:00,16.09,16.13,16.09,16.12,7500.0,15.5545,15.5931,15.5545,15.5835,7500.0
2009-03-31 10:25:00,16.1,16.12,16.09,16.09,9600.0,15.5641,15.5835,15.5545,15.5545,9600.0
2009-03-31 10:30:00,16.15,16.19,16.15,16.17,15900.0,15.6125,15.6511,15.6125,15.6318,15900.0
2009-03-31 10:35:00,16.19,16.2,16.17,16.17,15300.0,15.6511,15.6608,15.6318,15.6318,15300.0
2009-03-31 10:40:00,16.19,16.2,16.18,16.2,4800.0,15.6511,15.6608,15.6415,15.6608,4800.0
2009-03-31 10:45:00,16.21,16.23,16.18,16.19,24000.0,15.6705,15.6898,15.6415,15.6511,24000.0
2009-03-31 10:50:00,16.18,16.18,16.13,16.13,17400.0,15.6415,15.6415,15.5931,15.5931,17400.0
2009-03-31 10:55:00,16.13,16.13,16.08,16.13,9000.0,15.5931,15.5931,15.5448,15.5931,9000.0
2009-03-31 11:00:00,16.13,16.16,16.12,16.16,11700.0,15.5931,15.6221,15.5835,15.6221,11700.0
2009-03-31 11:05:00,16.16,16.19,16.15,16.19,16200.0,15.6221,15.6511,15.6125,15.6511,16200.0
2009-03-31 11:10:00,16.22,16.22,16.2,16.21,12000.0,15.6801,15.6801,15.6608,15.6705,12000.0
2009-03-31 11:15:00,16.22,16.22,16.2,16.22,14400.0,15.6801,15.6801,15.6608,15.6801,14400.0
2009-03-31 11:20:00,16.22,16.22,16.2,16.21,6000.0,15.6801,15.6801,15.6608,15.6705,6000.0
2009-03-31 11:25:00,16.2,16.23,16.2,16.23,18000.0,15.6608,15.6898,15.6608,15.6898,18000.0
2009-03-31 11:30:00,16.24,16.24,16.21,16.21,7800.0,15.6995,15.6995,15.6705,15.6705,7800.0
2009-03-31 11:35:00,16.22,16.22,16.22,16.22,9300.0,15.6801,15.6801,15.6801,15.6801,9300.0
2009-03-31 11:40:00,16.21,16.21,16.2,16.21,6600.0,15.6705,15.6705,15.6608,15.6705,6600.0
2009-03-31 11:45:00,16.23,16.23,16.22,16.23,9900.0,15.6898,15.6898,15.6801,15.6898,9900.0
2009-03-31 11:50:00,16.23,16.23,16.22,16.22,25500.0,15.6898,15.6898,15.6801,15.6801,25500.0
2009-03-31 11:55:00,16.22,16.22,16.21,16.22,8400.0,15.6801,15.6801,15.6705,15.6801,8400.0
2009-03-31 12:00:00,16.22,16.22,16.18,16.2,9300.0,15.6801,15.6801,15.6415,15.6608,9300.0
2009-03-31 12:05:00,16.2,16.22,16.19,16.21,21600.0,15.6608,15.6801,15.6511,15.6705,21600.0
2009-03-31 12:10:00,16.21,16.23,16.2,16.23,6000.0,15.6705,15.6898,15.6608,15.6898,6000.0
2009-03-31 12:15:00,16.23,16.24,16.21,16.23,11400.0,15.6898,15.6995,15.6705,15.6898,11400.0
2009-03-31 12:20:00,16.23,16.23,16.19,16.19,7200.0,15.6898,15.6898,15.6511,15.6511,7200.0
2009-03-31 12:25:00,16.19,16.2,16.18,16.18,5400.0,15.6511,15.6608,15.6415,15.6415,5400.0
2009-03-31 12:30:00,16.19,16.2,16.18,16.19,7200.0,15.6511,15.6608,15.6415,15.6511,7200.0
2009-03-31 12:35:00,16.19,16.2,16.19,16.19,4200.0,15.6511,15.6608,15.6511,15.6511,4200.0
2009-03-31 12:40:00,16.2,16.22,16.19,16.2,15600.0,15.6608,15.6801,15.6511,15.6608,15600.0
2009-03-31 12:45:00,16.2,16.2,16.19,16.19,6000.0,15.6608,15.6608,15.6511,15.6511,6000.0
2009-03-31 12:50:00,16.17,16.21,16.17,16.2,17700.0,15.6318,15.6705,15.6318,15.6608,17700.0
2009-03-31 12:55:00,16.2,16.2,16.19,16.19,14700.0,15.6608,15.6608,15.6511,15.6511,14700.0
2009-03-31 13:00:00,16.19,16.19,16.18,16.19,28800.0,15.6511,15.6511,15.6415,15.6511,28800.0
2009-03-31 13:05:00,16.2,16.2,16.17,16.18,10800.0,15.6608,15.6608,15.6318,15.6415,10800.0
2009-03-31 13:10:00,16.19,16.21,16.17,16.17,16500.0,15.6511,15.6705,15.6318,15.6318,16500.0
2009-03-31 13:15:00,16.18,16.18,16.16,16.16,11400.0,15.6415,15.6415,15.6221,15.6221,11400.0
2009-03-31 13:20:00,16.17,16.18,16.17,16.18,5400.0,15.6318,15.6415,15.6318,15.6415,5400.0
2009-03-31 13:25:00,16.18,16.18,16.17,16.17,5100.0,15.6415,15.6415,15.6318,15.6318,5100.0
2009-03-31 13:30:00,16.16,16.21,16.16,16.2,13200.0,15.6221,15.6705,15.6221,15.6608,13200.0
2009-03-31 13:35:00,16.21,16.21,16.2,16.21,7200.0,15.6705,15.6705,15.6608,15.6705,7200.0
2009-03-31 13:40:00,16.21,16.21,16.2,16.21,16800.0,15.6705,15.6705,15.6608,15.6705,16800.0
2009-03-31 13:45:00,16.21,16.22,16.21,16.22,5100.0,15.6705,15.6801,15.6705,15.6801,5100.0
2009-03-31 13:50:00,16.23,16.23,16.16,16.16,10800.0,15.6898,15.6898,15.6221,15.6221,10800.0
2009-03-31 13:55:00,16.17,16.21,16.17,16.21,7500.0,15.6318,15.6705,15.6318,15.6705,7500.0
2009-03-31 14:00:00,16.23,16.23,16.22,16.22,11100.0,15.6898,15.6898,15.6801,15.6801,11100.0
2009-03-31 14:05:00,16.22,16.23,16.22,16.23,5700.0,15.6801,15.6898,15.6801,15.6898,5700.0
2009-03-31 14:10:00,16.22,16.24,16.22,16.23,10200.0,15.6801,15.6995,15.6801,15.6898,10200.0
2009-03-31 14:15:00,16.22,16.22,16.22,16.22,5100.0,15.6801,15.6801,15.6801,15.6801,5100.0
2009-03-31 14:20:00,16.21,16.21,16.19,16.19,11400.0,15.6705,15.6705,15.6511,15.6511,11400.0
2009-03-31 14:25:00,16.19,16.2,16.19,16.2,5700.0,15.6511,15.6608,15.6511,15.6608,5700.0
2009-03-31 14:30:00,16.21,16.24,16.21,16.24,6000.0,15.6705,15.6995,15.6705,15.6995,6000.0
2009-03-31 14:35:00,16.24,16.26,16.24,16.25,14700.0,15.6995,15.7188,15.6995,15.7092,14700.0
2009-03-31 14:40:00,16.26,16.27,16.26,16.27,4200.0,15.7188,15.7285,15.7188,15.7285,4200.0
2009-03-31 14:45:00,16.3,16.3,16.29,16.29,4500.0,15.7575,15.7575,15.7478,15.7478,4500.0
2009-03-31 14:50:00,16.28,16.28,16.27,16.27,1200.0,15.7382,15.7382,15.7285,15.7285,1200.0
2009-03-31 14:55:00,16.26,16.27,16.23,16.23,10800.0,15.7188,15.7285,15.6898,15.6898,10800.0
2009-03-31 15:00:00,16.23,16.23,16.2,16.2,9600.0,15.6898,15.6898,15.6608,15.6608,9600.0
2009-03-31 15:05:00,16.2,16.2,16.17,16.18,6300.0,15.6608,15.6608,15.6318,15.6415,6300.0
2009-03-31 15:10:00,16.17,16.17,16.15,16.15,9600.0,15.6318,15.6318,15.6125,15.6125,9600.0
2009-03-31 15:15:00,16.14,16.15,16.14,16.15,10500.0,15.6028,15.6125,15.6028,15.6125,10500.0
2009-03-31 15:20:00,16.15,16.17,16.15,16.17,5700.0,15.6125,15.6318,15.6125,15.6318,5700.0
2009-03-31 15:25:00,16.18,16.18,16.16,16.16,11100.0,15.6415,15.6415,15.6221,15.6221,11100.0
2009-03-31 15:30:00,16.16,16.16,16.08,16.08,32100.0,15.6221,15.6221,15.5448,15.5448,32100.0
2009-03-31 15:35:00,16.08,16.08,16.02,16.06,21600.0,15.5448,15.5448,15.4868,15.5255,21600.0
2009-03-31 15:40:00,16.06,16.06,16.03,16.03,8100.0,15.5255,15.5255,15.4965,15.4965,8100.0
2009-03-31 15:45:00,15.99,16.03,15.99,16.01,18000.0,15.4578,15.4965,15.4578,15.4771,18000.0
2009-03-31 15:50:00,16.01,16.11,16.01,16.09,7500.0,15.4771,15.5738,15.4771,15.5545,7500.0
2009-03-31 15:55:00,16.1,16.1,16.0,16.0,12000.0,15.5641,15.5641,15.4675,15.4675,12000.0
2009-04-01 09:30:00,15.91,15.91,15.48,15.48,34800.0,15.3805,15.3805,14.9648,14.9648,34800.0
2009-04-01 09:35:00,15.5,15.5,15.43,15.47,15000.0,14.9841,14.9841,14.9164,14.9551,15000.0
2009-04-01 09:40:00,15.43,15.44,15.42,15.42,2400.0,14.9164,14.9261,14.9068,14.9068,2400.0
2009-04-01 09:45:00,15.41,15.45,15.39,15.39,12000.0,14.8971,14.9358,14.8778,14.8778,12000.0
2009-04-01 09:50:00,15.41,15.42,15.38,15.42,12300.0,14.8971,14.9068,14.8681,14.9068,12300.0
2009-04-01 09:55:00,15.41,15.46,15.41,15.46,16800.0,14.8971,14.9454,14.8971,14.9454,16800.0
2009-04-01 10:00:00,15.48,15.52,15.46,15.47,11700.0,14.9648,15.0034,14.9454,14.9551,11700.0
2009-04-01 10:05:00,15.48,15.54,15.46,15.54,23400.0,14.9648,15.0228,14.9454,15.0228,23400.0
2009-04-01 10:10:00,15.53,15.56,15.52,15.55,18600.0,15.0131,15.0421,15.0034,15.0324,18600.0
2009-04-01 10:15:00,15.56,15.59,15.52,15.59,50700.0,15.0421,15.0711,15.0034,15.0711,50700.0
2009-04-01 10:20:00,15.6,15.65,15.6,15.64,19500.0,15.0808,15.1291,15.0808,15.1195,19500.0
2009-04-01 10:25:00,15.62,15.62,15.6,15.61,5100.0,15.1001,15.1001,15.0808,15.0905,5100.0
2009-04-01 10:30:00,15.59,15.59,15.57,15.57,8700.0,15.0711,15.0711,15.0518,15.0518,8700.0
2009-04-01 10:35:00,15.55,15.59,15.54,15.59,17100.0,15.0324,15.0711,15.0228,15.0711,17100.0
2009-04-01 10:40:00,15.59,15.62,15.57,15.6,17700.0,15.0711,15.1001,15.0518,15.0808,17700.0
2009-04-01 10:45:00,15.61,15.62,15.59,15.59,20100.0,15.0905,15.1001,15.0711,15.0711,20100.0
2009-04-01 10:50:00,15.59,15.6,15.57,15.58,33000.0,15.0711,15.0808,15.0518,15.0615,33000.0
2009-04-01 10:55:00,15.58,15.64,15.57,15.6,29700.0,15.0615,15.1195,15.0518,15.0808,29700.0
2009-04-01 11:00:00,15.61,15.61,15.58,15.58,12900.0,15.0905,15.0905,15.0615,15.0615,12900.0
2009-04-01 11:05:00,15.57,15.61,15.56,15.58,22200.0,15.0518,15.0905,15.0421,15.0615,22200.0
2009-04-01 11:10:00,15.59,15.6,15.58,15.58,13200.0,15.0711,15.0808,15.0615,15.0615,13200.0
2009-04-01 11:15:00,15.58,15.58,15.56,15.57,18300.0,15.0615,15.0615,15.0421,15.0518,18300.0
2009-04-01 11:20:00,15.57,15.57,15.55,15.55,3900.0,15.0518,15.0518,15.0324,15.0324,3900.0
2009-04-01 11:25:00,15.55,15.58,15.55,15.56,14400.0,15.0324,15.0615,15.0324,15.0421,14400.0
2009-04-01 11:30:00,15.57,15.61,15.57,15.57,16800.0,15.0518,15.0905,15.0518,15.0518,16800.0
2009-04-01 11:35:00,15.56,15.57,15.55,15.56,16200.0,15.0421,15.0518,15.0324,15.0421,16200.0
2009-04-01 11:40:00,15.56,15.6,15.56,15.57,21600.0,15.0421,15.0808,15.0421,15.0518,21600.0
2009-04-01 11:45:00,15.58,15.58,15.54,15.55,16500.0,15.0615,15.0615,15.0228,15.0324,16500.0
2009-04-01 11:50:00,15.55,15.57,15.54,15.54,15600.0,15.0324,15.0518,15.0228,15.0228,15600.0
2009-04-01 11:55:00,15.54,15.58,15.54,15.55,17400.0,15.0228,15.0615,15.0228,15.0324,17400.0
2009-04-01 12:00:00,15.58,15.6,15.56,15.56,18900.0,15.0615,15.0808,15.0421,15.0421,18900.0
2009-04-01 12:05:00,15.56,15.6,15.56,15.58,17400.0,15.0421,15.0808,15.0421,15.0615,17400.0
2009-04-01 12:10:00,15.59,15.6,15.59,15.6,17400.0,15.0711,15.0808,15.0711,15.0808,17400.0
2009-04-01 12:15:00,15.6,15.62,15.59,15.59,15600.0,15.0808,15.1001,15.0711,15.0711,15600.0
2009-04-01 12:20:00,15.59,15.61,15.57,15.57,20100.0,15.0711,15.0905,15.0518,15.0518,20100.0
2009-04-01 12:25:00,15.57,15.57,15.55,15.57,42300.0,15.0518,15.0518,15.0324,15.0518,42300.0
2009-04-01 12:30:00,15.57,15.6,15.56,15.59,26400.0,15.0518,15.0808,15.0421,15.0711,26400.0
2009-04-01 12:35:00,15.58,15.58,15.56,15.56,20700.0,15.0615,15.0615,15.0421,15.0421,20700.0
2009-04-01 12:40:00,15.56,15.58,15.56,15.58,15600.0,15.0421,15.0615,15.0421,15.0615,15600.0
2009-04-01 12:45:00,15.57,15.61,15.57,15.61,14700.0,15.0518,15.0905,15.0518,15.0905,14700.0
2009-04-01 12:50:00,15.6,15.6,15.58,15.58,17400.0,15.0808,15.0808,15.0615,15.0615,17400.0
2009-04-01 12:55:00,15.58,15.58,15.56,15.57,17400.0,15.0615,15.0615,15.0421,15.0518,17400.0
2009-04-01 13:00:00,15.57,15.57,15.57,15.57,0.0,15.0518,15.0518,15.0518,15.0518,0.0
2009-04-01 13:05:00,15.6,15.6,15.54,15.54,5100.0,15.0808,15.0808,15.0228,15.0228,5100.0
2009-04-01 13:10:00,15.54,15.56,15.53,15.56,15600.0,15.0228,15.0421,15.0131,15.0421,15600.0
2009-04-01 13:15:00,15.58,15.58,15.57,15.57,600.0,15.0615,15.0615,15.0518,15.0518,600.0
2009-04-01 13:20:00,15.56,15.58,15.56,15.57,15300.0,15.0421,15.0615,15.0421,15.0518,15300.0
2009-04-01 13:25:00,15.56,15.56,15.56,15.56,8700.0,15.0421,15.0421,15.0421,15.0421,8700.0
2009-04-01 13:30:00,15.56,15.56,15.53,15.53,11700.0,15.0421,15.0421,15.0131,15.0131,11700.0
2009-04-01 13:35:00,15.53,15.61,15.53,15.59,3600.0,15.0131,15.0905,15.0131,15.0711,3600.0
2009-04-01 13:40:00,15.59,15.62,15.59,15.62,58500.0,15.0711,15.1001,15.0711,15.1001,58500.0
2009-04-01 13:45:00,15.6,15.61,15.58,15.58,9900.0,15.0808,15.0905,15.0615,15.0615,9900.0
2009-04-01 13:50:00,15.61,15.63,15.61,15.62,1500.0,15.0905,15.1098,15.0905,15.1001,1500.0
2009-04-01 13:55:00,15.62,15.62,15.61,15.61,2400.0,15.1001,15.1001,15.0905,15.0905,2400.0
2009-04-01 14:00:00,15.61,15.65,15.61,15.65,1200.0,15.0905,15.1291,15.0905,15.1291,1200.0
2009-04-01 14:05:00,15.65,15.68,15.65,15.66,6600.0,15.1291,15.1581,15.1291,15.1388,6600.0
2009-04-01 14:10:00,15.66,15.66,15.66,15.66,300.0,15.1388,15.1388,15.1388,15.1388,300.0
2009-04-01 14:15:00,15.68,15.7,15.66,15.66,3900.0,15.1581,15.1775,15.1388,15.1388,3900.0
2009-04-01 14:20:00,15.65,15.65,15.64,15.65,19500.0,15.1291,15.1291,15.1195,15.1291,19500.0
2009-04-01 14:25:00,15.65,15.66,15.65,15.66,1200.0,15.1291,15.1388,15.1291,15.1388,1200.0
2009-04-01 14:30:00,15.67,15.67,15.67,15.67,1500.0,15.1485,15.1485,15.1485,15.1485,1500.0
2009-04-01 14:35:00,15.68,15.68,15.67,15.67,2400.0,15.1581,15.1581,15.1485,15.1485,2400.0
2009-04-01 14:40:00,15.66,15.67,15.65,15.65,6000.0,15.1388,15.1485,15.1291,15.1291,6000.0
2009-04-01 14:45:00,15.63,15.65,15.63,15.65,11100.0,15.1098,15.1291,15.1098,15.1291,11100.0
2009-04-01 14:50:00,15.66,15.68,15.66,15.68,1500.0,15.1388,15.1581,15.1388,15.1581,1500.0
2009-04-01 14:55:00,15.67,15.68,15.65,15.65,9300.0,15.1485,15.1581,15.1291,15.1291,9300.0
2009-04-01 15:00:00,15.65,15.65,15.56,15.57,30000.0,15.1291,15.1291,15.0421,15.0518,30000.0
2009-04-01 15:05:00,15.57,15.6,15.55,15.55,26400.0,15.0518,15.0808,15.0324,15.0324,26400.0
2009-04-01 15:10:00,15.55,15.55,15.5,15.53,26400.0,15.0324,15.0324,14.9841,15.0131,26400.0
2009-04-01 15:15:00,15.51,15.56,15.48,15.56,12900.0,14.9938,15.0421,14.9648,15.0421,12900.0
2009-04-01 15:20:00,15.53,15.57,15.53,15.54,17400.0,15.0131,15.0518,15.0131,15.0228,17400.0
2009-04-01 15:25:00,15.55,15.59,15.55,15.59,3300.0,15.0324,15.0711,15.0324,15.0711,3300.0
2009-04-01 15:30:00,15.59,15.64,15.57,15.64,8400.0,15.0711,15.1195,15.0518,15.1195,8400.0
2009-04-01 15:35:00,15.65,15.66,15.64,15.66,1200.0,15.1291,15.1388,15.1195,15.1388,1200.0
2009-04-01 15:40:00,15.68,15.69,15.66,15.69,5400.0,15.1581,15.1678,15.1388,15.1678,5400.0
2009-04-01 15:45:00,15.68,15.69,15.67,15.68,3300.0,15.1581,15.1678,15.1485,15.1581,3300.0
2009-04-01 15:50:00,15.68,15.73,15.68,15.71,7500.0,15.1581,15.2065,15.1581,15.1871,7500.0
2009-04-01 15:55:00,15.71,15.72,15.69,15.72,13200.0,15.1871,15.1968,15.1678,15.1968,13200.0
2009-04-02 09:30:00,16.01,16.01,15.93,15.99,27000.0,15.4771,15.4771,15.3998,15.4578,27000.0
2009-04-02 09:35:00,15.99,15.99,15.93,15.96,48900.0,15.4578,15.4578,15.3998,15.4288,48900.0
2009-04-02 09:40:00,15.95,16.01,15.92,15.98,18000.0,15.4191,15.4771,15.3901,15.4481,18000.0
2009-04-02 09:45:00,15.98,15.98,15.96,15.97,30600.0,15.4481,15.4481,15.4288,15.4385,30600.0
2009-04-02 09:50:00,15.9,15.95,15.9,15.95,11100.0,15.3708,15.4191,15.3708,15.4191,11100.0
2009-04-02 09:55:00,15.94,15.96,15.92,15.93,9600.0,15.4095,15.4288,15.3901,15.3998,9600.0
2009-04-02 10:00:00,15.93,15.98,15.93,15.94,11700.0,15.3998,15.4481,15.3998,15.4095,11700.0
2009-04-02 10:05:00,15.93,15.94,15.93,15.94,23400.0,15.3998,15.4095,15.3998,15.4095,23400.0
2009-04-02 10:10:00,15.93,15.93,15.89,15.9,43800.0,15.3998,15.3998,15.3611,15.3708,43800.0
2009-04-02 10:15:00,15.9,15.93,15.9,15.91,14700.0,15.3708,15.3998,15.3708,15.3805,14700.0
2009-04-02 10:20:00,15.9,15.9,15.86,15.87,3300.0,15.3708,15.3708,15.3321,15.3418,3300.0
2009-04-02 10:25:00,15.86,15.87,15.83,15.83,7500.0,15.3321,15.3418,15.3031,15.3031,7500.0
2009-04-02 10:30:00,15.84,15.85,15.83,15.85,4200.0,15.3128,15.3225,15.3031,15.3225,4200.0
2009-04-02 10:35:00,15.85,15.88,15.85,15.87,9600.0,15.3225,15.3515,15.3225,15.3418,9600.0
2009-04-02 10:40:00,15.87,15.9,15.85,15.89,6300.0,15.3418,15.3708,15.3225,15.3611,6300.0
2009-04-02 10:45:00,15.89,15.93,15.89,15.92,3600.0,15.3611,15.3998,15.3611,15.3901,3600.0
2009-04-02 10:50:00,15.94,15.94,15.92,15.92,600.0,15.4095,15.4095,15.3901,15.3901,600.0
2009-04-02 10:55:00,15.92,15.92,15.9,15.91,5700.0,15.3901,15.3901,15.3708,15.3805,5700.0
2009-04-02 11:00:00,15.93,15.94,15.93,15.94,21900.0,15.3998,15.4095,15.3998,15.4095,21900.0
2009-04-02 11:05:00,15.92,15.94,15.92,15.94,10500.0,15.3901,15.4095,15.3901,15.4095,10500.0
2009-04-02 11:10:00,15.94,15.97,15.93,15.97,14700.0,15.4095,15.4385,15.3998,15.4385,14700.0
2009-04-02 11:15:00,15.97,15.97,15.96,15.97,2100.0,15.4385,15.4385,15.4288,15.4385,2100.0
2009-04-02 11:20:00,15.96,15.97,15.96,15.97,4200.0,15.4288,15.4385,15.4288,15.4385,4200.0
2009-04-02 11:25:00,15.98,15.98,15.98,15.98,1200.0,15.4481,15.4481,15.4481,15.4481,1200.0
2009-04-02 11:30:00,15.95,15.95,15.95,15.95,300.0,15.4191,15.4191,15.4191,15.4191,300.0
2009-04-02 11:35:00,15.92,15.92,15.91,15.91,3600.0,15.3901,15.3901,15.3805,15.3805,3600.0
2009-04-02 11:40:00,15.91,15.91,15.88,15.89,8400.0,15.3805,15.3805,15.3515,15.3611,8400.0
2009-04-02 11:45:00,15.89,15.9,15.89,15.9,2700.0,15.3611,15.3708,15.3611,15.3708,2700.0
2009-04-02 11:50:00,15.89,15.89,15.88,15.88,1500.0,15.3611,15.3611,15.3515,15.3515,1500.0
2009-04-02 11:55:00,15.91,15.91,15.91,15.91,300.0,15.3805,15.3805,15.3805,15.3805,300.0
2009-04-02 12:00:00,15.91,15.92,15.91,15.91,5100.0,15.3805,15.3901,15.3805,15.3805,5100.0
2009-04-02 12:05:00,15.9,15.91,15.9,15.91,1200.0,15.3708,15.3805,15.3708,15.3805,1200.0
2009-04-02 12:10:00,15.9,15.9,15.89,15.9,1500.0,15.3708,15.3708,15.3611,15.3708,1500.0
2009-04-02 12:15:00,15.91,15.94,15.9,15.94,5700.0,15.3805,15.4095,15.3708,15.4095,5700.0
2009-04-02 12:20:00,15.96,15.96,15.95,15.95,6000.0,15.4288,15.4288,15.4191,15.4191,6000.0
2009-04-02 12:25:00,15.97,15.97,15.95,15.95,5400.0,15.4385,15.4385,15.4191,15.4191,5400.0
2009-04-02 12:30:00,15.95,15.97,15.95,15.97,15300.0,15.4191,15.4385,15.4191,15.4385,15300.0
2009-04-02 12:35:00,15.99,15.99,15.96,15.96,900.0,15.4578,15.4578,15.4288,15.4288,900.0
2009-04-02 12:40:00,15.96,15.96,15.94,15.95,1800.0,15.4288,15.4288,15.4095,15.4191,1800.0
2009-04-02 12:45:00,15.94,15.97,15.94,15.97,8100.0,15.4095,15.4385,15.4095,15.4385,8100.0
2009-04-02 12:50:00,15.96,15.99,15.96,15.96,23100.0,15.4288,15.4578,15.4288,15.4288,23100.0
2009-04-02 12:55:00,15.97,15.97,15.94,15.94,5100.0,15.4385,15.4385,15.4095,15.4095,5100.0
2009-04-02 13:00:00,15.92,15.94,15.92,15.94,3300.0,15.3901,15.4095,15.3901,15.4095,3300.0
2009-04-02 13:05:00,15.91,15.92,15.91,15.92,41100.0,15.3805,15.3901,15.3805,15.3901,41100.0
2009-04-02 13:10:00,15.93,15.93,15.9,15.92,7800.0,15.3998,15.3998,15.3708,15.3901,7800.0
2009-04-02 13:15:00,15.92,15.92,15.92,15.92,600.0,15.3901,15.3901,15.3901,15.3901,600.0
2009-04-02 13:20:00,15.9,15.9,15.86,15.87,9600.0,15.3708,15.3708,15.3321,15.3418,9600.0
2009-04-02 13:25:00,15.89,15.89,15.88,15.88,600.0,15.3611,15.3611,15.3515,15.3515,600.0
2009-04-02 13:30:00,15.91,15.93,15.89,15.91,2400.0,15.3805,15.3998,15.3611,15.3805,2400.0
2009-04-02 13:35:00,15.91,15.91,15.91,15.91,0.0,15.3805,15.3805,15.3805,15.3805,0.0
2009-04-02 13:40:00,15.88,15.88,15.84,15.84,9600.0,15.3515,15.3515,15.3128,15.3128,9600.0
2009-04-02 13:45:00,15.83,15.83,15.83,15.83,300.0,15.3031,15.3031,15.3031,15.3031,300.0
2009-04-02 13:50:00,15.87,15.89,15.87,15.89,900.0,15.3418,15.3611,15.3418,15.3611,900.0
2009-04-02 13:55:00,15.87,15.89,15.83,15.86,12300.0,15.3418,15.3611,15.3031,15.3321,12300.0
2009-04-02 14:00:00,15.86,15.86,15.86,15.86,3300.0,15.3321,15.3321,15.3321,15.3321,3300.0
2009-04-02 14:05:00,15.89,15.9,15.85,15.85,2100.0,15.3611,15.3708,15.3225,15.3225,2100.0
2009-04-02 14:10:00,15.85,15.85,15.85,15.85,0.0,15.3225,15.3225,15.3225,15.3225,0.0
2009-04-02 14:15:00,15.87,15.87,15.86,15.86,4200.0,15.3418,15.3418,15.3321,15.3321,4200.0
2009-04-02 14:20:00,15.88,15.88,15.88,15.88,300.0,15.3515,15.3515,15.3515,15.3515,300.0
2009-04-02 14:25:00,15.88,15.92,15.88,15.91,7200.0,15.3515,15.3901,15.3515,15.3805,7200.0
2009-04-02 14:30:00,15.91,15.91,15.89,15.9,11400.0,15.3805,15.3805,15.3611,15.3708,11400.0
2009-04-02 14:35:00,15.89,15.89,15.89,15.89,300.0,15.3611,15.3611,15.3611,15.3611,300.0
2009-04-02 14:40:00,15.92,15.93,15.92,15.93,1500.0,15.3901,15.3998,15.3901,15.3998,1500.0
2009-04-02 14:45:00,15.93,15.96,15.93,15.96,3000.0,15.3998,15.4288,15.3998,15.4288,3000.0
2009-04-02 14:50:00,15.94,15.95,15.91,15.91,9000.0,15.4095,15.4191,15.3805,15.3805,9000.0
2009-04-02 14:55:00,15.9,15.92,15.9,15.92,4200.0,15.3708,15.3901,15.3708,15.3901,4200.0
2009-04-02 15:00:00,15.93,15.95,15.91,15.93,2400.0,15.3998,15.4191,15.3805,15.3998,2400.0
2009-04-02 15:05:00,15.92,15.92,15.84,15.86,12600.0,15.3901,15.3901,15.3128,15.3321,12600.0
2009-04-02 15:10:00,15.87,15.87,15.84,15.85,2700.0,15.3418,15.3418,15.3128,15.3225,2700.0
2009-04-02 15:15:00,15.85,15.87,15.8,15.81,7500.0,15.3225,15.3418,15.2741,15.2838,7500.0
2009-04-02 15:20:00,15.79,15.83,15.79,15.83,4200.0,15.2645,15.3031,15.2645,15.3031,4200.0
2009-04-02 15:25:00,15.84,15.84,15.82,15.82,2700.0,15.3128,15.3128,15.2935,15.2935,2700.0
2009-04-02 15:30:00,15.81,15.81,15.8,15.8,2400.0,15.2838,15.2838,15.2741,15.2741,2400.0
2009-04-02 15:35:00,15.76,15.76,15.71,15.74,18300.0,15.2355,15.2355,15.1871,15.2161,18300.0
2009-04-02 15:40:00,15.74,15.76,15.73,15.73,7800.0,15.2161,15.2355,15.2065,15.2065,7800.0
2009-04-02 15:45:00,15.7,15.7,15.68,15.7,12900.0,15.1775,15.1775,15.1581,15.1775,12900.0
2009-04-02 15:50:00,15.72,15.74,15.69,15.74,24000.0,15.1968,15.2161,15.1678,15.2161,24000.0
2009-04-02 15:55:00,15.72,15.74,15.72,15.74,9000.0,15.1968,15.2161,15.1968,15.2161,9000.0
2009-04-03 09:30:00,15.7,15.76,15.61,15.61,12300.0,15.1775,15.2355,15.0905,15.0905,12300.0
2009-04-03 09:35:00,15.66,15.67,15.61,15.61,6600.0,15.1388,15.1485,15.0905,15.0905,6600.0
2009-04-03 09:40:00,15.58,15.61,15.58,15.61,6000.0,15.0615,15.0905,15.0615,15.0905,6000.0
2009-04-03 09:45:00,15.59,15.59,15.48,15.48,4200.0,15.0711,15.0711,14.9648,14.9648,4200.0
2009-04-03 09:50:00,15.45,15.45,15.41,15.41,5400.0,14.9358,14.9358,14.8971,14.8971,5400.0
2009-04-03 09:55:00,15.41,15.45,15.41,15.45,5700.0,14.8971,14.9358,14.8971,14.9358,5700.0
2009-04-03 10:00:00,15.44,15.44,15.41,15.43,12600.0,14.9261,14.9261,14.8971,14.9164,12600.0
2009-04-03 10:05:00,15.43,15.47,15.41,15.47,7800.0,14.9164,14.9551,14.8971,14.9551,7800.0
2009-04-03 10:10:00,15.47,15.49,15.47,15.47,6600.0,14.9551,14.9744,14.9551,14.9551,6600.0
2009-04-03 10:15:00,15.47,15.49,15.46,15.47,10500.0,14.9551,14.9744,14.9454,14.9551,10500.0
2009-04-03 10:20:00,15.47,15.47,15.44,15.44,11100.0,14.9551,14.9551,14.9261,14.9261,11100.0
2009-04-03 10:25:00,15.45,15.47,15.44,15.44,23400.0,14.9358,14.9551,14.9261,14.9261,23400.0
2009-04-03 10:30:00,15.46,15.48,15.45,15.45,8400.0,14.9454,14.9648,14.9358,14.9358,8400.0
2009-04-03 10:35:00,15.46,15.46,15.44,15.45,6900.0,14.9454,14.9454,14.9261,14.9358,6900.0
2009-04-03 10:40:00,15.45,15.47,15.4,15.4,6600.0,14.9358,14.9551,14.8874,14.8874,6600.0
2009-04-03 10:45:00,15.4,15.41,15.37,15.41,14100.0,14.8874,14.8971,14.8584,14.8971,14100.0
2009-04-03 10:50:00,15.41,15.43,15.41,15.42,3300.0,14.8971,14.9164,14.8971,14.9068,3300.0
2009-04-03 10:55:00,15.41,15.43,15.41,15.42,6000.0,14.8971,14.9164,14.8971,14.9068,6000.0
2009-04-03 11:00:00,15.44,15.44,15.42,15.42,3000.0,14.9261,14.9261,14.9068,14.9068,3000.0
2009-04-03 11:05:00,15.4,15.42,15.39,15.42,4500.0,14.8874,14.9068,14.8778,14.9068,4500.0
2009-04-03 11:10:00,15.42,15.42,15.39,15.39,9600.0,14.9068,14.9068,14.8778,14.8778,9600.0
2009-04-03 11:15:00,15.38,15.39,15.38,15.39,10200.0,14.8681,14.8778,14.8681,14.8778,10200.0
2009-04-03 11:20:00,15.38,15.38,15.36,15.36,12900.0,14.8681,14.8681,14.8488,14.8488,12900.0
2009-04-03 11:25:00,15.35,15.38,15.35,15.38,28200.0,14.8391,14.8681,14.8391,14.8681,28200.0
2009-04-03 11:30:00,15.39,15.41,15.38,15.4,3600.0,14.8778,14.8971,14.8681,14.8874,3600.0
2009-04-03 11:35:00,15.39,15.43,15.39,15.4,3600.0,14.8778,14.9164,14.8778,14.8874,3600.0
2009-04-03 11:40:00,15.41,15.42,15.41,15.41,4500.0,14.8971,14.9068,14.8971,14.8971,4500.0
2009-04-03 11:45:00,15.41,15.41,15.4,15.41,3300.0,14.8971,14.8971,14.8874,14.8971,3300.0
2009-04-03 11:50:00,15.41,15.42,15.41,15.42,3900.0,14.8971,14.9068,14.8971,14.9068,3900.0
2009-04-03 11:55:00,15.41,15.43,15.41,15.42,8700.0,14.8971,14.9164,14.8971,14.9068,8700.0
2009-04-03 12:00:00,15.42,15.47,15.41,15.46,10800.0,14.9068,14.9551,14.8971,14.9454,10800.0
2009-04-03 12:05:00,15.45,15.45,15.42,15.42,6900.0,14.9358,14.9358,14.9068,14.9068,6900.0
2009-04-03 12:10:00,15.44,15.45,15.43,15.45,5100.0,14.9261,14.9358,14.9164,14.9358,5100.0
2009-04-03 12:15:00,15.45,15.46,15.44,15.44,5100.0,14.9358,14.9454,14.9261,14.9261,5100.0
2009-04-03 12:20:00,15.45,15.45,15.43,15.44,5100.0,14.9358,14.9358,14.9164,14.9261,5100.0
2009-04-03 12:25:00,15.44,15.45,15.44,15.45,4500.0,14.9261,14.9358,14.9261,14.9358,4500.0
2009-04-03 12:30:00,15.45,15.46,15.44,15.46,4200.0,14.9358,14.9454,14.9261,14.9454,4200.0
2009-04-03 12:35:00,15.45,15.47,15.45,15.46,3000.0,14.9358,14.9551,14.9358,14.9454,3000.0
2009-04-03 12:40:00,15.44,15.46,15.44,15.45,7500.0,14.9261,14.9454,14.9261,14.9358,7500.0
2009-04-03 12:45:00,15.47,15.47,15.41,15.42,11400.0,14.9551,14.9551,14.8971,14.9068,11400.0
2009-04-03 12:50:00,15.42,15.42,15.41,15.42,2700.0,14.9068,14.9068,14.8971,14.9068,2700.0
2009-04-03 12:55:00,15.42,15.43,15.42,15.43,1500.0,14.9068,14.9164,14.9068,14.9164,1500.0
2009-04-03 13:00:00,15.44,15.47,15.44,15.47,3300.0,14.9261,14.9551,14.9261,14.9551,3300.0
2009-04-03 13:05:00,15.47,15.47,15.45,15.45,6000.0,14.9551,14.9551,14.9358,14.9358,6000.0
2009-04-03 13:10:00,15.45,15.45,15.43,15.43,18000.0,14.9358,14.9358,14.9164,14.9164,18000.0
2009-04-03 13:15:00,15.45,15.46,15.44,15.46,6600.0,14.9358,14.9454,14.9261,14.9454,6600.0
2009-04-03 13:20:00,15.47,15.47,15.44,15.44,16800.0,14.9551,14.9551,14.9261,14.9261,16800.0
2009-04-03 13:25:00,15.44,15.49,15.44,15.49,8400.0,14.9261,14.9744,14.9261,14.9744,8400.0
2009-04-03 13:30:00,15.49,15.5,15.49,15.5,7800.0,14.9744,14.9841,14.9744,14.9841,7800.0
2009-04-03 13:35:00,15.49,15.49,15.47,15.47,12600.0,14.9744,14.9744,14.9551,14.9551,12600.0
2009-04-03 13:40:00,15.46,15.47,15.45,15.46,8700.0,14.9454,14.9551,14.9358,14.9454,8700.0
2009-04-03 13:45:00,15.49,15.5,15.49,15.49,1800.0,14.9744,14.9841,14.9744,14.9744,1800.0
2009-04-03 13:50:00,15.5,15.54,15.5,15.54,6000.0,14.9841,15.0228,14.9841,15.0228,6000.0
2009-04-03 13:55:00,15.53,15.53,15.52,15.52,4500.0,15.0131,15.0131,15.0034,15.0034,4500.0
2009-04-03 14:00:00,15.51,15.53,15.51,15.52,10200.0,14.9938,15.0131,14.9938,15.0034,10200.0
2009-04-03 14:05:00,15.51,15.51,15.49,15.5,7800.0,14.9938,14.9938,14.9744,14.9841,7800.0
2009-04-03 14:10:00,15.5,15.53,15.5,15.53,2400.0,14.9841,15.0131,14.9841,15.0131,2400.0
2009-04-03 14:15:00,15.54,15.54,15.53,15.54,5400.0,15.0228,15.0228,15.0131,15.0228,5400.0
2009-04-03 14:20:00,15.54,15.54,15.52,15.52,4800.0,15.0228,15.0228,15.0034,15.0034,4800.0
2009-04-03 14:25:00,15.52,15.57,15.52,15.57,9300.0,15.0034,15.0518,15.0034,15.0518,9300.0
2009-04-03 14:30:00,15.58,15.58,15.55,15.57,6300.0,15.0615,15.0615,15.0324,15.0518,6300.0
2009-04-03 14:35:00,15.58,15.58,15.57,15.58,19500.0,15.0615,15.0615,15.0518,15.0615,19500.0
2009-04-03 14:40:00,15.6,15.62,15.59,15.6,5700.0,15.0808,15.1001,15.0711,15.0808,5700.0
2009-04-03 14:45:00,15.6,15.6,15.58,15.59,5400.0,15.0808,15.0808,15.0615,15.0711,5400.0
2009-04-03 14:50:00,15.58,15.6,15.57,15.6,6900.0,15.0615,15.0808,15.0518,15.0808,6900.0
2009-04-03 14:55:00,15.59,15.63,15.59,15.62,8700.0,15.0711,15.1098,15.0711,15.1001,8700.0
2009-04-03 15:00:00,15.62,15.62,15.57,15.57,21000.0,15.1001,15.1001,15.0518,15.0518,21000.0
2009-04-03 15:05:00,15.56,15.56,15.52,15.52,10800.0,15.0421,15.0421,15.0034,15.0034,10800.0
2009-04-03 15:10:00,15.52,15.54,15.52,15.54,5400.0,15.0034,15.0228,15.0034,15.0228,5400.0
2009-04-03 15:15:00,15.53,15.53,15.48,15.48,11700.0,15.0131,15.0131,14.9648,14.9648,11700.0
2009-04-03 15:20:00,15.49,15.51,15.49,15.51,4500.0,14.9744,14.9938,14.9744,14.9938,4500.0
2009-04-03 15:25:00,15.5,15.51,15.46,15.48,12000.0,14.9841,14.9938,14.9454,14.9648,12000.0
2009-04-03 15:30:00,15.47,15.47,15.47,15.47,3600.0,14.9551,14.9551,14.9551,14.9551,3600.0
2009-04-03 15:35:00,15.46,15.46,15.43,15.45,12000.0,14.9454,14.9454,14.9164,14.9358,12000.0
2009-04-03 15:40:00,15.47,15.52,15.47,15.52,10800.0,14.9551,15.0034,14.9551,15.0034,10800.0
2009-04-03 15:45:00,15.5,15.53,15.5,15.52,3900.0,14.9841,15.0131,14.9841,15.0034,3900.0
2009-04-03 15:50:00,15.54,15.57,15.54,15.56,12000.0,15.0228,15.0518,15.0228,15.0421,12000.0
2009-04-03 15:55:00,15.57,15.6,15.55,15.58,15900.0,15.0518,15.0808,15.0324,15.0615,15900.0
2009-04-06 09:30:00,15.42,15.42,15.4,15.4,15000.0,14.9068,14.9068,14.8874,14.8874,15000.0
2009-04-06 09:35:00,15.43,15.45,15.37,15.41,16800.0,14.9164,14.9358,14.8584,14.8971,16800.0
2009-04-06 09:40:00,15.42,15.42,15.39,15.41,9900.0,14.9068,14.9068,14.8778,14.8971,9900.0
2009-04-06 09:45:00,15.4,15.4,15.32,15.32,19200.0,14.8874,14.8874,14.8101,14.8101,19200.0
2009-04-06 09:50:00,15.32,15.34,15.32,15.33,15600.0,14.8101,14.8294,14.8101,14.8198,15600.0
2009-04-06 09:55:00,15.37,15.38,15.35,15.37,6900.0,14.8584,14.8681,14.8391,14.8584,6900.0
2009-04-06 10:00:00,15.38,15.44,15.36,15.44,15000.0,14.8681,14.9261,14.8488,14.9261,15000.0
2009-04-06 10:05:00,15.44,15.44,15.42,15.44,1800.0,14.9261,14.9261,14.9068,14.9261,1800.0
2009-04-06 10:10:00,15.43,15.43,15.36,15.36,22200.0,14.9164,14.9164,14.8488,14.8488,22200.0
2009-04-06 10:15:00,15.35,15.36,15.34,15.36,5100.0,14.8391,14.8488,14.8294,14.8488,5100.0
2009-04-06 10:20:00,15.36,15.36,15.33,15.34,6000.0,14.8488,14.8488,14.8198,14.8294,6000.0
2009-04-06 10:25:00,15.37,15.37,15.29,15.29,15600.0,14.8584,14.8584,14.7811,14.7811,15600.0
2009-04-06 10:30:00,15.26,15.27,15.26,15.27,6900.0,14.7521,14.7618,14.7521,14.7618,6900.0
2009-04-06 10:35:00,15.29,15.3,15.29,15.3,1800.0,14.7811,14.7908,14.7811,14.7908,1800.0
2009-04-06 10:40:00,15.31,15.32,15.3,15.3,4500.0,14.8004,14.8101,14.7908,14.7908,4500.0
2009-04-06 10:45:00,15.28,15.29,15.25,15.28,12300.0,14.7714,14.7811,14.7424,14.7714,12300.0
2009-04-06 10:50:00,15.28,15.29,15.28,15.28,5700.0,14.7714,14.7811,14.7714,14.7714,5700.0
2009-04-06 10:55:00,15.26,15.27,15.26,15.27,5100.0,14.7521,14.7618,14.7521,14.7618,5100.0
2009-04-06 11:00:00,15.26,15.26,15.22,15.22,11400.0,14.7521,14.7521,14.7134,14.7134,11400.0
2009-04-06 11:05:00,15.21,15.21,15.2,15.2,11700.0,14.7038,14.7038,14.6941,14.6941,11700.0
2009-04-06 11:10:00,15.21,15.21,15.2,15.2,2400.0,14.7038,14.7038,14.6941,14.6941,2400.0
2009-04-06 11:15:00,15.22,15.22,15.22,15.22,600.0,14.7134,14.7134,14.7134,14.7134,600.0
2009-04-06 11:20:00,15.25,15.26,15.24,15.24,5100.0,14.7424,14.7521,14.7328,14.7328,5100.0
2009-04-06 11:25:00,15.25,15.27,15.25,15.26,8700.0,14.7424,14.7618,14.7424,14.7521,8700.0
2009-04-06 11:30:00,15.27,15.3,15.26,15.3,2400.0,14.7618,14.7908,14.7521,14.7908,2400.0
2009-04-06 11:35:00,15.3,15.3,15.26,15.28,24000.0,14.7908,14.7908,14.7521,14.7714,24000.0
2009-04-06 11:40:00,15.28,15.28,15.24,15.24,4200.0,14.7714,14.7714,14.7328,14.7328,4200.0
2009-04-06 11:45:00,15.23,15.24,15.23,15.24,8400.0,14.7231,14.7328,14.7231,14.7328,8400.0
2009-04-06 11:50:00,15.24,15.24,15.22,15.22,3600.0,14.7328,14.7328,14.7134,14.7134,3600.0
2009-04-06 11:55:00,15.22,15.23,15.22,15.22,5100.0,14.7134,14.7231,14.7134,14.7134,5100.0
2009-04-06 12:00:00,15.24,15.24,15.22,15.22,7200.0,14.7328,14.7328,14.7134,14.7134,7200.0
2009-04-06 12:05:00,15.22,15.23,15.22,15.23,600.0,14.7134,14.7231,14.7134,14.7231,600.0
2009-04-06 12:10:00,15.22,15.23,15.22,15.22,900.0,14.7134,14.7231,14.7134,14.7134,900.0
2009-04-06 12:15:00,15.22,15.22,15.18,15.19,8700.0,14.7134,14.7134,14.6748,14.6844,8700.0
2009-04-06 12:20:00,15.18,15.18,15.16,15.17,16200.0,14.6748,14.6748,14.6554,14.6651,16200.0
2009-04-06 12:25:00,15.16,15.17,15.16,15.17,2100.0,14.6554,14.6651,14.6554,14.6651,2100.0
2009-04-06 12:30:00,15.17,15.17,15.16,15.16,2100.0,14.6651,14.6651,14.6554,14.6554,2100.0
2009-04-06 12:35:00,15.16,15.16,15.14,15.14,1800.0,14.6554,14.6554,14.6361,14.6361,1800.0
2009-04-06 12:40:00,15.14,15.16,15.14,15.15,16500.0,14.6361,14.6554,14.6361,14.6458,16500.0
2009-04-06 12:45:00,15.17,15.17,15.15,15.15,2100.0,14.6651,14.6651,14.6458,14.6458,2100.0
2009-04-06 12:50:00,15.15,15.15,15.15,15.15,4800.0,14.6458,14.6458,14.6458,14.6458,4800.0
2009-04-06 12:55:00,15.17,15.18,15.16,15.16,2700.0,14.6651,14.6748,14.6554,14.6554,2700.0
2009-04-06 13:00:00,15.19,15.19,15.17,15.17,6000.0,14.6844,14.6844,14.6651,14.6651,6000.0
2009-04-06 13:05:00,15.17,15.17,15.15,15.15,2100.0,14.6651,14.6651,14.6458,14.6458,2100.0
2009-04-06 13:10:00,15.15,15.15,15.15,15.15,1200.0,14.6458,14.6458,14.6458,14.6458,1200.0
2009-04-06 13:15:00,15.16,15.17,15.15,15.15,10500.0,14.6554,14.6651,14.6458,14.6458,10500.0
2009-04-06 13:20:00,15.15,15.19,15.15,15.18,4800.0,14.6458,14.6844,14.6458,14.6748,4800.0
2009-04-06 13:25:00,15.18,15.18,15.15,15.15,4800.0,14.6748,14.6748,14.6458,14.6458,4800.0
2009-04-06 13:30:00,15.15,15.15,15.15,15.15,8400.0,14.6458,14.6458,14.6458,14.6458,8400.0
2009-04-06 13:35:00,15.15,15.16,15.14,15.15,6000.0,14.6458,14.6554,14.6361,14.6458,6000.0
2009-04-06 13:40:00,15.17,15.19,15.17,15.18,9000.0,14.6651,14.6844,14.6651,14.6748,9000.0
2009-04-06 13:45:00,15.24,15.27,15.24,15.27,3300.0,14.7328,14.7618,14.7328,14.7618,3300.0
2009-04-06 13:50:00,15.25,15.25,15.24,15.24,1200.0,14.7424,14.7424,14.7328,14.7328,1200.0
2009-04-06 13:55:00,15.25,15.25,15.25,15.25,600.0,14.7424,14.7424,14.7424,14.7424,600.0
2009-04-06 14:00:00,15.26,15.28,15.26,15.27,6600.0,14.7521,14.7714,14.7521,14.7618,6600.0
2009-04-06 14:05:00,15.27,15.27,15.26,15.26,6300.0,14.7618,14.7618,14.7521,14.7521,6300.0
2009-04-06 14:10:00,15.27,15.27,15.25,15.25,2700.0,14.7618,14.7618,14.7424,14.7424,2700.0
2009-04-06 14:15:00,15.24,15.24,15.21,15.22,6000.0,14.7328,14.7328,14.7038,14.7134,6000.0
2009-04-06 14:20:00,15.22,15.22,15.22,15.22,0.0,14.7134,14.7134,14.7134,14.7134,0.0
2009-04-06 14:25:00,15.28,15.28,15.28,15.28,1200.0,14.7714,14.7714,14.7714,14.7714,1200.0
2009-04-06 14:30:00,15.28,15.28,15.2,15.21,59100.0,14.7714,14.7714,14.6941,14.7038,59100.0
2009-04-06 14:35:00,15.21,15.21,15.2,15.2,2700.0,14.7038,14.7038,14.6941,14.6941,2700.0
2009-04-06 14:40:00,15.2,15.2,15.18,15.19,5100.0,14.6941,14.6941,14.6748,14.6844,5100.0
2009-04-06 14:45:00,15.19,15.21,15.19,15.21,5700.0,14.6844,14.7038,14.6844,14.7038,5700.0
2009-04-06 14:50:00,15.28,15.29,15.27,15.27,6600.0,14.7714,14.7811,14.7618,14.7618,6600.0
2009-04-06 14:55:00,15.27,15.3,15.27,15.3,1500.0,14.7618,14.7908,14.7618,14.7908,1500.0
2009-04-06 15:00:00,15.26,15.27,15.26,15.26,2100.0,14.7521,14.7618,14.7521,14.7521,2100.0
2009-04-06 15:05:00,15.25,15.26,15.25,15.25,16200.0,14.7424,14.7521,14.7424,14.7424,16200.0
2009-04-06 15:10:00,15.25,15.25,15.24,15.24,4200.0,14.7424,14.7424,14.7328,14.7328,4200.0
2009-04-06 15:15:00,15.24,15.31,15.24,15.31,9000.0,14.7328,14.8004,14.7328,14.8004,9000.0
2009-04-06 15:20:00,15.31,15.31,15.3,15.31,5400.0,14.8004,14.8004,14.7908,14.8004,5400.0
2009-04-06 15:25:00,15.32,15.32,15.28,15.29,5100.0,14.8101,14.8101,14.7714,14.7811,5100.0
2009-04-06 15:30:00,15.29,15.31,15.28,15.28,8700.0,14.7811,14.8004,14.7714,14.7714,8700.0
2009-04-06 15:35:00,15.29,15.29,15.24,15.24,7200.0,14.7811,14.7811,14.7328,14.7328,7200.0
2009-04-06 15:40:00,15.24,15.29,15.24,15.27,6600.0,14.7328,14.7811,14.7328,14.7618,6600.0
2009-04-06 15:45:00,15.27,15.28,15.26,15.26,3000.0,14.7618,14.7714,14.7521,14.7521,3000.0
2009-04-06 15:50:00,15.29,15.32,15.29,15.31,5700.0,14.7811,14.8101,14.7811,14.8004,5700.0
2009-04-06 15:55:00,15.32,15.33,15.3,15.3,15600.0,14.8101,14.8198,14.7908,14.7908,15600.0
2009-04-07 09:30:00,15.13,15.16,15.06,15.06,53100.0,14.6264,14.6554,14.5588,14.5588,53100.0
2009-04-07 09:35:00,15.1,15.1,15.03,15.04,11700.0,14.5974,14.5974,14.5298,14.5394,11700.0
2009-04-07 09:40:00,15.0,15.0,14.95,14.95,47700.0,14.5008,14.5008,14.4524,14.4524,47700.0
2009-04-07 09:45:00,14.95,14.99,14.94,14.99,9300.0,14.4524,14.4911,14.4428,14.4911,9300.0
2009-04-07 09:50:00,15.0,15.02,14.98,15.01,31200.0,14.5008,14.5201,14.4814,14.5104,31200.0
2009-04-07 09:55:00,15.0,15.03,15.0,15.03,2700.0,14.5008,14.5298,14.5008,14.5298,2700.0
2009-04-07 10:00:00,15.04,15.04,15.03,15.03,6600.0,14.5394,14.5394,14.5298,14.5298,6600.0
2009-04-07 10:05:00,15.02,15.05,15.02,15.05,6600.0,14.5201,14.5491,14.5201,14.5491,6600.0
2009-04-07 10:10:00,15.07,15.1,15.07,15.1,4500.0,14.5684,14.5974,14.5684,14.5974,4500.0
2009-04-07 10:15:00,15.14,15.14,15.11,15.11,2700.0,14.6361,14.6361,14.6071,14.6071,2700.0
2009-04-07 10:20:00,15.11,15.14,15.11,15.14,6600.0,14.6071,14.6361,14.6071,14.6361,6600.0
2009-04-07 10:25:00,15.14,15.18,15.14,15.18,6900.0,14.6361,14.6748,14.6361,14.6748,6900.0
2009-04-07 10:30:00,15.18,15.19,15.18,15.19,4800.0,14.6748,14.6844,14.6748,14.6844,4800.0
2009-04-07 10:35:00,15.2,15.21,15.2,15.2,6900.0,14.6941,14.7038,14.6941,14.6941,6900.0
2009-04-07 10:40:00,15.17,15.17,15.17,15.17,300.0,14.6651,14.6651,14.6651,14.6651,300.0
2009-04-07 10:45:00,15.17,15.22,15.17,15.21,8100.0,14.6651,14.7134,14.6651,14.7038,8100.0
2009-04-07 10:50:00,15.21,15.22,15.2,15.22,2700.0,14.7038,14.7134,14.6941,14.7134,2700.0
2009-04-07 10:55:00,15.22,15.22,15.22,15.22,300.0,14.7134,14.7134,14.7134,14.7134,300.0
2009-04-07 11:00:00,15.19,15.21,15.19,15.21,1800.0,14.6844,14.7038,14.6844,14.7038,1800.0
2009-04-07 11:05:00,15.21,15.21,15.19,15.19,3900.0,14.7038,14.7038,14.6844,14.6844,3900.0
2009-04-07 11:10:00,15.2,15.2,15.2,15.2,600.0,14.6941,14.6941,14.6941,14.6941,600.0
2009-04-07 11:15:00,15.19,15.19,15.14,15.14,8400.0,14.6844,14.6844,14.6361,14.6361,8400.0
2009-04-07 11:20:00,15.13,15.13,15.13,15.13,7500.0,14.6264,14.6264,14.6264,14.6264,7500.0
2009-04-07 11:25:00,15.14,15.14,15.14,15.14,300.0,14.6361,14.6361,14.6361,14.6361,300.0
2009-04-07 11:30:00,15.15,15.18,15.15,15.18,4800.0,14.6458,14.6748,14.6458,14.6748,4800.0
2009-04-07 11:35:00,15.18,15.18,15.13,15.13,3300.0,14.6748,14.6748,14.6264,14.6264,3300.0
2009-04-07 11:40:00,15.13,15.14,15.13,15.14,900.0,14.6264,14.6361,14.6264,14.6361,900.0
2009-04-07 11:45:00,15.15,15.17,15.14,15.17,13200.0,14.6458,14.6651,14.6361,14.6651,13200.0
2009-04-07 11:50:00,15.17,15.17,15.17,15.17,3000.0,14.6651,14.6651,14.6651,14.6651,3000.0
2009-04-07 11:55:00,15.21,15.21,15.2,15.2,2700.0,14.7038,14.7038,14.6941,14.6941,2700.0
2009-04-07 12:00:00,15.23,15.23,15.23,15.23,600.0,14.7231,14.7231,14.7231,14.7231,600.0
2009-04-07 12:05:00,15.21,15.22,15.21,15.22,2100.0,14.7038,14.7134,14.7038,14.7134,2100.0
2009-04-07 12:10:00,15.24,15.26,15.24,15.26,6900.0,14.7328,14.7521,14.7328,14.7521,6900.0
2009-04-07 12:15:00,15.26,15.26,15.26,15.26,0.0,14.7521,14.7521,14.7521,14.7521,0.0
2009-04-07 12:20:00,15.24,15.24,15.22,15.22,4200.0,14.7328,14.7328,14.7134,14.7134,4200.0
2009-04-07 12:25:00,15.21,15.21,15.19,15.19,9300.0,14.7038,14.7038,14.6844,14.6844,9300.0
2009-04-07 12:30:00,15.2,15.23,15.2,15.23,1200.0,14.6941,14.7231,14.6941,14.7231,1200.0
2009-04-07 12:35:00,15.22,15.24,15.22,15.23,8700.0,14.7134,14.7328,14.7134,14.7231,8700.0
2009-04-07 12:40:00,15.22,15.24,15.22,15.24,1800.0,14.7134,14.7328,14.7134,14.7328,1800.0
2009-04-07 12:45:00,15.26,15.28,15.26,15.28,3000.0,14.7521,14.7714,14.7521,14.7714,3000.0
2009-04-07 12:50:00,15.28,15.29,15.28,15.28,2700.0,14.7714,14.7811,14.7714,14.7714,2700.0
2009-04-07 12:55:00,15.28,15.28,15.28,15.28,0.0,14.7714,14.7714,14.7714,14.7714,0.0
2009-04-07 13:00:00,15.25,15.25,15.22,15.22,5100.0,14.7424,14.7424,14.7134,14.7134,5100.0
2009-04-07 13:05:00,15.22,15.22,15.2,15.2,10200.0,14.7134,14.7134,14.6941,14.6941,10200.0
2009-04-07 13:10:00,15.18,15.18,15.15,15.15,12300.0,14.6748,14.6748,14.6458,14.6458,12300.0
2009-04-07 13:15:00,15.15,15.15,15.1,15.1,14400.0,14.6458,14.6458,14.5974,14.5974,14400.0
2009-04-07 13:20:00,15.09,15.09,15.08,15.08,10800.0,14.5878,14.5878,14.5781,14.5781,10800.0
2009-04-07 13:25:00,15.09,15.09,15.09,15.09,15000.0,14.5878,14.5878,14.5878,14.5878,15000.0
2009-04-07 13:30:00,15.08,15.08,15.03,15.04,34200.0,14.5781,14.5781,14.5298,14.5394,34200.0
2009-04-07 13:35:00,15.04,15.05,15.04,15.05,17700.0,14.5394,14.5491,14.5394,14.5491,17700.0
2009-04-07 13:40:00,15.08,15.09,15.07,15.08,41700.0,14.5781,14.5878,14.5684,14.5781,41700.0
2009-04-07 13:45:00,15.08,15.08,15.07,15.08,51000.0,14.5781,14.5781,14.5684,14.5781,51000.0
2009-04-07 13:50:00,15.07,15.11,15.06,15.1,86100.0,14.5684,14.6071,14.5588,14.5974,86100.0
2009-04-07 13:55:00,15.11,15.11,15.09,15.09,16500.0,14.6071,14.6071,14.5878,14.5878,16500.0
2009-04-07 14:00:00,15.09,15.1,15.07,15.07,39300.0,14.5878,14.5974,14.5684,14.5684,39300.0
2009-04-07 14:05:00,15.07,15.09,15.06,15.09,13200.0,14.5684,14.5878,14.5588,14.5878,13200.0
2009-04-07 14:10:00,15.09,15.11,15.09,15.11,12600.0,14.5878,14.6071,14.5878,14.6071,12600.0
2009-04-07 14:15:00,15.11,15.12,15.08,15.08,25800.0,14.6071,14.6168,14.5781,14.5781,25800.0
2009-04-07 14:20:00,15.08,15.08,15.05,15.05,24600.0,14.5781,14.5781,14.5491,14.5491,24600.0
2009-04-07 14:25:00,15.06,15.06,15.06,15.06,6900.0,14.5588,14.5588,14.5588,14.5588,6900.0
2009-04-07 14:30:00,15.06,15.06,15.02,15.02,22800.0,14.5588,14.5588,14.5201,14.5201,22800.0
2009-04-07 14:35:00,15.02,15.02,14.99,14.99,38700.0,14.5201,14.5201,14.4911,14.4911,38700.0
2009-04-07 14:40:00,14.99,15.0,14.99,15.0,64500.0,14.4911,14.5008,14.4911,14.5008,64500.0
2009-04-07 14:45:00,14.99,15.02,14.99,15.01,17700.0,14.4911,14.5201,14.4911,14.5104,17700.0
2009-04-07 14:50:00,15.0,15.04,15.0,15.03,15900.0,14.5008,14.5394,14.5008,14.5298,15900.0
2009-04-07 14:55:00,15.03,15.03,15.03,15.03,27900.0,14.5298,14.5298,14.5298,14.5298,27900.0
2009-04-07 15:00:00,15.04,15.05,15.02,15.02,17100.0,14.5394,14.5491,14.5201,14.5201,17100.0
2009-04-07 15:05:00,15.01,15.02,15.0,15.02,34800.0,14.5104,14.5201,14.5008,14.5201,34800.0
2009-04-07 15:10:00,15.03,15.07,15.03,15.05,31800.0,14.5298,14.5684,14.5298,14.5491,31800.0
2009-04-07 15:15:00,15.05,15.09,15.05,15.07,40800.0,14.5491,14.5878,14.5491,14.5684,40800.0
2009-04-07 15:20:00,15.06,15.06,15.04,15.06,37800.0,14.5588,14.5588,14.5394,14.5588,37800.0
2009-04-07 15:25:00,15.05,15.06,15.02,15.02,71700.0,14.5491,14.5588,14.5201,14.5201,71700.0
2009-04-07 15:30:00,15.02,15.06,15.02,15.06,24600.0,14.5201,14.5588,14.5201,14.5588,24600.0
2009-04-07 15:35:00,15.05,15.07,15.03,15.07,52800.0,14.5491,14.5684,14.5298,14.5684,52800.0
2009-04-07 15:40:00,15.05,15.11,15.04,15.1,53100.0,14.5491,14.6071,14.5394,14.5974,53100.0
2009-04-07 15:45:00,15.1,15.11,15.05,15.05,36900.0,14.5974,14.6071,14.5491,14.5491,36900.0
2009-04-07 15:50:00,15.07,15.08,15.02,15.02,33000.0,14.5684,14.5781,14.5201,14.5201,33000.0
2009-04-07 15:55:00,15.01,15.03,14.98,15.0,43200.0,14.5104,14.5298,14.4814,14.5008,43200.0
2009-04-08 09:30:00,15.09,15.14,15.08,15.13,19800.0,14.5878,14.6361,14.5781,14.6264,19800.0
2009-04-08 09:35:00,15.13,15.17,15.1,15.16,87300.0,14.6264,14.6651,14.5974,14.6554,87300.0
2009-04-08 09:40:00,15.14,15.17,15.12,15.17,8700.0,14.6361,14.6651,14.6168,14.6651,8700.0
2009-04-08 09:45:00,15.18,15.18,15.13,15.13,15600.0,14.6748,14.6748,14.6264,14.6264,15600.0
2009-04-08 09:50:00,15.11,15.11,15.08,15.08,6600.0,14.6071,14.6071,14.5781,14.5781,6600.0
2009-04-08 09:55:00,15.08,15.09,15.08,15.08,12600.0,14.5781,14.5878,14.5781,14.5781,12600.0
2009-04-08 10:00:00,15.07,15.09,15.05,15.09,49500.0,14.5684,14.5878,14.5491,14.5878,49500.0
2009-04-08 10:05:00,15.05,15.05,15.04,15.04,7200.0,14.5491,14.5491,14.5394,14.5394,7200.0
2009-04-08 10:10:00,15.05,15.07,15.03,15.07,14400.0,14.5491,14.5684,14.5298,14.5684,14400.0
2009-04-08 10:15:00,15.06,15.06,15.04,15.05,7200.0,14.5588,14.5588,14.5394,14.5491,7200.0
2009-04-08 10:20:00,15.04,15.05,15.02,15.03,18300.0,14.5394,14.5491,14.5201,14.5298,18300.0
2009-04-08 10:25:00,15.03,15.03,14.98,14.99,12900.0,14.5298,14.5298,14.4814,14.4911,12900.0
2009-04-08 10:30:00,14.98,15.0,14.98,15.0,18600.0,14.4814,14.5008,14.4814,14.5008,18600.0
2009-04-08 10:35:00,15.01,15.01,14.96,14.97,16200.0,14.5104,14.5104,14.4621,14.4718,16200.0
2009-04-08 10:40:00,14.97,14.98,14.96,14.97,14700.0,14.4718,14.4814,14.4621,14.4718,14700.0
2009-04-08 10:45:00,15.03,15.03,15.02,15.02,4800.0,14.5298,14.5298,14.5201,14.5201,4800.0
2009-04-08 10:50:00,15.01,15.02,15.0,15.02,23100.0,14.5104,14.5201,14.5008,14.5201,23100.0
2009-04-08 10:55:00,15.07,15.07,15.07,15.07,7800.0,14.5684,14.5684,14.5684,14.5684,7800.0
2009-04-08 11:00:00,15.08,15.11,15.08,15.1,11100.0,14.5781,14.6071,14.5781,14.5974,11100.0
2009-04-08 11:05:00,15.11,15.12,15.11,15.12,8700.0,14.6071,14.6168,14.6071,14.6168,8700.0
2009-04-08 11:10:00,15.12,15.13,15.12,15.13,12600.0,14.6168,14.6264,14.6168,14.6264,12600.0
2009-04-08 11:15:00,15.16,15.16,15.15,15.15,11100.0,14.6554,14.6554,14.6458,14.6458,11100.0
2009-04-08 11:20:00,15.11,15.12,15.11,15.11,6300.0,14.6071,14.6168,14.6071,14.6071,6300.0
2009-04-08 11:25:00,15.13,15.14,15.13,15.13,2700.0,14.6264,14.6361,14.6264,14.6264,2700.0
2009-04-08 11:30:00,15.11,15.11,15.09,15.09,4800.0,14.6071,14.6071,14.5878,14.5878,4800.0
2009-04-08 11:35:00,15.11,15.16,15.11,15.16,10500.0,14.6071,14.6554,14.6071,14.6554,10500.0
2009-04-08 11:40:00,15.17,15.17,15.13,15.14,7800.0,14.6651,14.6651,14.6264,14.6361,7800.0
2009-04-08 11:45:00,15.14,15.16,15.14,15.15,16800.0,14.6361,14.6554,14.6361,14.6458,16800.0
2009-04-08 11:50:00,15.12,15.12,15.11,15.12,4500.0,14.6168,14.6168,14.6071,14.6168,4500.0
2009-04-08 11:55:00,15.13,15.13,15.12,15.12,6600.0,14.6264,14.6264,14.6168,14.6168,6600.0
2009-04-08 12:00:00,15.12,15.14,15.12,15.14,3900.0,14.6168,14.6361,14.6168,14.6361,3900.0
2009-04-08 12:05:00,15.14,15.14,15.14,15.14,600.0,14.6361,14.6361,14.6361,14.6361,600.0
2009-04-08 12:10:00,15.14,15.15,15.13,15.13,1800.0,14.6361,14.6458,14.6264,14.6264,1800.0
2009-04-08 12:15:00,15.12,15.16,15.11,15.14,23100.0,14.6168,14.6554,14.6071,14.6361,23100.0
2009-04-08 12:20:00,15.15,15.19,15.15,15.19,25500.0,14.6458,14.6844,14.6458,14.6844,25500.0
2009-04-08 12:25:00,15.19,15.19,15.16,15.16,30300.0,14.6844,14.6844,14.6554,14.6554,30300.0
2009-04-08 12:30:00,15.16,15.16,15.16,15.16,2100.0,14.6554,14.6554,14.6554,14.6554,2100.0
2009-04-08 12:35:00,15.16,15.16,15.11,15.12,20700.0,14.6554,14.6554,14.6071,14.6168,20700.0
2009-04-08 12:40:00,15.13,15.2,15.13,15.18,12600.0,14.6264,14.6941,14.6264,14.6748,12600.0
2009-04-08 12:45:00,15.18,15.18,15.17,15.18,1200.0,14.6748,14.6748,14.6651,14.6748,1200.0
2009-04-08 12:50:00,15.18,15.21,15.18,15.2,18600.0,14.6748,14.7038,14.6748,14.6941,18600.0
2009-04-08 12:55:00,15.21,15.25,15.21,15.25,11700.0,14.7038,14.7424,14.7038,14.7424,11700.0
2009-04-08 13:00:00,15.23,15.23,15.19,15.2,13200.0,14.7231,14.7231,14.6844,14.6941,13200.0
2009-04-08 13:05:00,15.2,15.2,15.19,15.2,2700.0,14.6941,14.6941,14.6844,14.6941,2700.0
2009-04-08 13:10:00,15.2,15.21,15.2,15.21,3000.0,14.6941,14.7038,14.6941,14.7038,3000.0
2009-04-08 13:15:00,15.2,15.2,15.19,15.19,600.0,14.6941,14.6941,14.6844,14.6844,600.0
2009-04-08 13:20:00,15.19,15.21,15.19,15.2,3000.0,14.6844,14.7038,14.6844,14.6941,3000.0
2009-04-08 13:25:00,15.21,15.21,15.2,15.2,7500.0,14.7038,14.7038,14.6941,14.6941,7500.0
2009-04-08 13:30:00,15.2,15.2,15.2,15.2,3300.0,14.6941,14.6941,14.6941,14.6941,3300.0
2009-04-08 13:35:00,15.2,15.2,15.14,15.14,9600.0,14.6941,14.6941,14.6361,14.6361,9600.0
2009-04-08 13:40:00,15.14,15.17,15.14,15.17,6900.0,14.6361,14.6651,14.6361,14.6651,6900.0
2009-04-08 13:45:00,15.16,15.18,15.16,15.18,18900.0,14.6554,14.6748,14.6554,14.6748,18900.0
2009-04-08 13:50:00,15.19,15.19,15.18,15.19,1200.0,14.6844,14.6844,14.6748,14.6844,1200.0
2009-04-08 13:55:00,15.19,15.19,15.19,15.19,600.0,14.6844,14.6844,14.6844,14.6844,600.0
2009-04-08 14:00:00,15.2,15.21,15.14,15.17,7800.0,14.6941,14.7038,14.6361,14.6651,7800.0
2009-04-08 14:05:00,15.15,15.15,15.12,15.12,3600.0,14.6458,14.6458,14.6168,14.6168,3600.0
2009-04-08 14:10:00,15.12,15.14,15.12,15.14,3000.0,14.6168,14.6361,14.6168,14.6361,3000.0
2009-04-08 14:15:00,15.14,15.14,15.11,15.12,3300.0,14.6361,14.6361,14.6071,14.6168,3300.0
2009-04-08 14:20:00,15.12,15.14,15.12,15.12,5400.0,14.6168,14.6361,14.6168,14.6168,5400.0
2009-04-08 14:25:00,15.12,15.13,15.12,15.13,3300.0,14.6168,14.6264,14.6168,14.6264,3300.0
2009-04-08 14:30:00,15.15,15.15,15.14,15.14,2700.0,14.6458,14.6458,14.6361,14.6361,2700.0
2009-04-08 14:35:00,15.16,15.16,15.14,15.14,9600.0,14.6554,14.6554,14.6361,14.6361,9600.0
2009-04-08 14:40:00,15.15,15.16,15.12,15.15,11100.0,14.6458,14.6554,14.6168,14.6458,11100.0
2009-04-08 14:45:00,15.14,15.15,15.14,15.14,5100.0,14.6361,14.6458,14.6361,14.6361,5100.0
2009-04-08 14:50:00,15.13,15.13,15.06,15.07,19800.0,14.6264,14.6264,14.5588,14.5684,19800.0
2009-04-08 14:55:00,15.07,15.08,15.06,15.08,10200.0,14.5684,14.5781,14.5588,14.5781,10200.0
2009-04-08 15:00:00,15.07,15.08,15.04,15.04,17100.0,14.5684,14.5781,14.5394,14.5394,17100.0
2009-04-08 15:05:00,15.04,15.04,15.04,15.04,44100.0,14.5394,14.5394,14.5394,14.5394,44100.0
2009-04-08 15:10:00,15.03,15.07,15.03,15.07,18600.0,14.5298,14.5684,14.5298,14.5684,18600.0
2009-04-08 15:15:00,15.07,15.11,15.07,15.11,8100.0,14.5684,14.6071,14.5684,14.6071,8100.0
2009-04-08 15:20:00,15.12,15.15,15.11,15.15,12300.0,14.6168,14.6458,14.6071,14.6458,12300.0
2009-04-08 15:25:00,15.15,15.16,15.12,15.13,11100.0,14.6458,14.6554,14.6168,14.6264,11100.0
2009-04-08 15:30:00,15.14,15.18,15.14,15.17,24900.0,14.6361,14.6748,14.6361,14.6651,24900.0
2009-04-08 15:35:00,15.18,15.18,15.15,15.18,5400.0,14.6748,14.6748,14.6458,14.6748,5400.0
2009-04-08 15:40:00,15.19,15.19,15.17,15.17,19200.0,14.6844,14.6844,14.6651,14.6651,19200.0
2009-04-08 15:45:00,15.18,15.19,15.14,15.16,18600.0,14.6748,14.6844,14.6361,14.6554,18600.0
2009-04-08 15:50:00,15.2,15.21,15.17,15.17,11100.0,14.6941,14.7038,14.6651,14.6651,11100.0
2009-04-08 15:55:00,15.17,15.21,15.17,15.21,4800.0,14.6651,14.7038,14.6651,14.7038,4800.0
2009-04-09 09:30:00,15.53,15.53,15.34,15.42,27600.0,15.0131,15.0131,14.8294,14.9068,27600.0
2009-04-09 09:35:00,15.41,15.47,15.39,15.41,13200.0,14.8971,14.9551,14.8778,14.8971,13200.0
2009-04-09 09:40:00,15.41,15.5,15.41,15.5,11400.0,14.8971,14.9841,14.8971,14.9841,11400.0
2009-04-09 09:45:00,15.5,15.5,15.47,15.49,9300.0,14.9841,14.9841,14.9551,14.9744,9300.0
2009-04-09 09:50:00,15.48,15.57,15.48,15.57,82500.0,14.9648,15.0518,14.9648,15.0518,82500.0
2009-04-09 09:55:00,15.57,15.61,15.56,15.61,32100.0,15.0518,15.0905,15.0421,15.0905,32100.0
2009-04-09 10:00:00,15.62,15.67,15.62,15.66,22500.0,15.1001,15.1485,15.1001,15.1388,22500.0
2009-04-09 10:05:00,15.66,15.66,15.64,15.64,19200.0,15.1388,15.1388,15.1195,15.1195,19200.0
2009-04-09 10:10:00,15.64,15.65,15.64,15.64,9300.0,15.1195,15.1291,15.1195,15.1195,9300.0
2009-04-09 10:15:00,15.64,15.64,15.59,15.59,12300.0,15.1195,15.1195,15.0711,15.0711,12300.0
2009-04-09 10:20:00,15.59,15.62,15.59,15.62,7200.0,15.0711,15.1001,15.0711,15.1001,7200.0
2009-04-09 10:25:00,15.62,15.63,15.62,15.63,3300.0,15.1001,15.1098,15.1001,15.1098,3300.0
2009-04-09 10:30:00,15.62,15.62,15.57,15.57,10800.0,15.1001,15.1001,15.0518,15.0518,10800.0
2009-04-09 10:35:00,15.6,15.61,15.6,15.6,900.0,15.0808,15.0905,15.0808,15.0808,900.0
2009-04-09 10:40:00,15.59,15.59,15.57,15.57,2700.0,15.0711,15.0711,15.0518,15.0518,2700.0
2009-04-09 10:45:00,15.55,15.57,15.55,15.57,8400.0,15.0324,15.0518,15.0324,15.0518,8400.0
2009-04-09 10:50:00,15.56,15.58,15.56,15.57,4800.0,15.0421,15.0615,15.0421,15.0518,4800.0
2009-04-09 10:55:00,15.56,15.57,15.56,15.56,1500.0,15.0421,15.0518,15.0421,15.0421,1500.0
2009-04-09 11:00:00,15.56,15.6,15.55,15.6,11100.0,15.0421,15.0808,15.0324,15.0808,11100.0
2009-04-09 11:05:00,15.6,15.6,15.6,15.6,3300.0,15.0808,15.0808,15.0808,15.0808,3300.0
2009-04-09 11:10:00,15.59,15.59,15.58,15.58,1500.0,15.0711,15.0711,15.0615,15.0615,1500.0
2009-04-09 11:15:00,15.57,15.57,15.57,15.57,300.0,15.0518,15.0518,15.0518,15.0518,300.0
2009-04-09 11:20:00,15.57,15.58,15.54,15.54,23700.0,15.0518,15.0615,15.0228,15.0228,23700.0
2009-04-09 11:25:00,15.52,15.52,15.51,15.51,8100.0,15.0034,15.0034,14.9938,14.9938,8100.0
2009-04-09 11:30:00,15.52,15.52,15.52,15.52,300.0,15.0034,15.0034,15.0034,15.0034,300.0
2009-04-09 11:35:00,15.5,15.5,15.49,15.49,6300.0,14.9841,14.9841,14.9744,14.9744,6300.0
2009-04-09 11:40:00,15.48,15.49,15.48,15.48,1200.0,14.9648,14.9744,14.9648,14.9648,1200.0
2009-04-09 11:45:00,15.48,15.49,15.48,15.48,2400.0,14.9648,14.9744,14.9648,14.9648,2400.0
2009-04-09 11:50:00,15.48,15.49,15.48,15.49,900.0,14.9648,14.9744,14.9648,14.9744,900.0
2009-04-09 11:55:00,15.48,15.5,15.48,15.5,3000.0,14.9648,14.9841,14.9648,14.9841,3000.0
2009-04-09 12:00:00,15.51,15.51,15.51,15.51,1500.0,14.9938,14.9938,14.9938,14.9938,1500.0
2009-04-09 12:05:00,15.52,15.52,15.52,15.52,1200.0,15.0034,15.0034,15.0034,15.0034,1200.0
2009-04-09 12:10:00,15.53,15.54,15.53,15.53,4500.0,15.0131,15.0228,15.0131,15.0131,4500.0
2009-04-09 12:15:00,15.51,15.51,15.51,15.51,6000.0,14.9938,14.9938,14.9938,14.9938,6000.0
2009-04-09 12:20:00,15.51,15.53,15.51,15.52,1500.0,14.9938,15.0131,14.9938,15.0034,1500.0
2009-04-09 12:25:00,15.52,15.53,15.52,15.53,4200.0,15.0034,15.0131,15.0034,15.0131,4200.0
2009-04-09 12:30:00,15.53,15.54,15.53,15.54,1500.0,15.0131,15.0228,15.0131,15.0228,1500.0
2009-04-09 12:35:00,15.53,15.53,15.52,15.52,1200.0,15.0131,15.0131,15.0034,15.0034,1200.0
2009-04-09 12:40:00,15.53,15.53,15.53,15.53,300.0,15.0131,15.0131,15.0131,15.0131,300.0
2009-04-09 12:45:00,15.53,15.53,15.53,15.53,3000.0,15.0131,15.0131,15.0131,15.0131,3000.0
2009-04-09 12:50:00,15.53,15.53,15.53,15.53,0.0,15.0131,15.0131,15.0131,15.0131,0.0
2009-04-09 12:55:00,15.52,15.52,15.52,15.52,5400.0,15.0034,15.0034,15.0034,15.0034,5400.0
2009-04-09 13:00:00,15.52,15.52,15.52,15.52,900.0,15.0034,15.0034,15.0034,15.0034,900.0
2009-04-09 13:05:00,15.52,15.53,15.52,15.52,900.0,15.0034,15.0131,15.0034,15.0034,900.0
2009-04-09 13:10:00,15.52,15.53,15.52,15.52,7200.0,15.0034,15.0131,15.0034,15.0034,7200.0
2009-04-09 13:15:00,15.52,15.54,15.52,15.54,24600.0,15.0034,15.0228,15.0034,15.0228,24600.0
2009-04-09 13:20:00,15.54,15.56,15.54,15.56,2700.0,15.0228,15.0421,15.0228,15.0421,2700.0
2009-04-09 13:25:00,15.56,15.56,15.54,15.54,8400.0,15.0421,15.0421,15.0228,15.0228,8400.0
2009-04-09 13:30:00,15.55,15.55,15.55,15.55,2700.0,15.0324,15.0324,15.0324,15.0324,2700.0
2009-04-09 13:35:00,15.55,15.55,15.54,15.55,11700.0,15.0324,15.0324,15.0228,15.0324,11700.0
2009-04-09 13:40:00,15.55,15.55,15.53,15.54,6300.0,15.0324,15.0324,15.0131,15.0228,6300.0
2009-04-09 13:45:00,15.55,15.57,15.55,15.57,3300.0,15.0324,15.0518,15.0324,15.0518,3300.0
2009-04-09 13:50:00,15.56,15.56,15.55,15.55,3300.0,15.0421,15.0421,15.0324,15.0324,3300.0
2009-04-09 13:55:00,15.56,15.56,15.56,15.56,1200.0,15.0421,15.0421,15.0421,15.0421,1200.0
2009-04-09 14:00:00,15.56,15.56,15.54,15.55,3000.0,15.0421,15.0421,15.0228,15.0324,3000.0
2009-04-09 14:05:00,15.56,15.56,15.55,15.56,1500.0,15.0421,15.0421,15.0324,15.0421,1500.0
2009-04-09 14:10:00,15.56,15.56,15.54,15.54,3600.0,15.0421,15.0421,15.0228,15.0228,3600.0
2009-04-09 14:15:00,15.54,15.54,15.51,15.51,9300.0,15.0228,15.0228,14.9938,14.9938,9300.0
2009-04-09 14:20:00,15.52,15.52,15.51,15.52,3900.0,15.0034,15.0034,14.9938,15.0034,3900.0
2009-04-09 14:25:00,15.51,15.53,15.51,15.52,16800.0,14.9938,15.0131,14.9938,15.0034,16800.0
2009-04-09 14:30:00,15.52,15.54,15.52,15.54,6600.0,15.0034,15.0228,15.0034,15.0228,6600.0
2009-04-09 14:35:00,15.56,15.57,15.55,15.57,5100.0,15.0421,15.0518,15.0324,15.0518,5100.0
2009-04-09 14:40:00,15.57,15.57,15.56,15.56,1500.0,15.0518,15.0518,15.0421,15.0421,1500.0
2009-04-09 14:45:00,15.55,15.58,15.55,15.56,17700.0,15.0324,15.0615,15.0324,15.0421,17700.0
2009-04-09 14:50:00,15.56,15.57,15.55,15.55,2700.0,15.0421,15.0518,15.0324,15.0324,2700.0
2009-04-09 14:55:00,15.54,15.55,15.54,15.55,3000.0,15.0228,15.0324,15.0228,15.0324,3000.0
2009-04-09 15:00:00,15.55,15.55,15.54,15.55,1800.0,15.0324,15.0324,15.0228,15.0324,1800.0
2009-04-09 15:05:00,15.55,15.55,15.55,15.55,0.0,15.0324,15.0324,15.0324,15.0324,0.0
2009-04-09 15:10:00,15.53,15.53,15.51,15.51,16800.0,15.0131,15.0131,14.9938,14.9938,16800.0
2009-04-09 15:15:00,15.51,15.53,15.51,15.53,10200.0,14.9938,15.0131,14.9938,15.0131,10200.0
2009-04-09 15:20:00,15.53,15.54,15.51,15.51,7200.0,15.0131,15.0228,14.9938,14.9938,7200.0
2009-04-09 15:25:00,15.52,15.52,15.51,15.51,4200.0,15.0034,15.0034,14.9938,14.9938,4200.0
2009-04-09 15:30:00,15.51,15.51,15.5,15.51,9000.0,14.9938,14.9938,14.9841,14.9938,9000.0
2009-04-09 15:35:00,15.51,15.53,15.5,15.52,33000.0,14.9938,15.0131,14.9841,15.0034,33000.0
2009-04-09 15:40:00,15.51,15.52,15.46,15.48,34500.0,14.9938,15.0034,14.9454,14.9648,34500.0
2009-04-09 15:45:00,15.48,15.51,15.47,15.51,22800.0,14.9648,14.9938,14.9551,14.9938,22800.0
2009-04-09 15:50:00,15.51,15.57,15.51,15.54,31500.0,14.9938,15.0518,14.9938,15.0228,31500.0
2009-04-09 15:55:00,15.54,15.56,15.53,15.56,132300.0,15.0228,15.0421,15.0131,15.0421,132300.0
2009-04-13 09:30:00,15.42,15.54,15.42,15.51,8400.0,14.9068,15.0228,14.9068,14.9938,8400.0
2009-04-13 09:35:00,15.51,15.52,15.48,15.52,22200.0,14.9938,15.0034,14.9648,15.0034,22200.0
2009-04-13 09:40:00,15.52,15.52,15.48,15.48,1800.0,15.0034,15.0034,14.9648,14.9648,1800.0
2009-04-13 09:45:00,15.49,15.53,15.48,15.51,3000.0,14.9744,15.0131,14.9648,14.9938,3000.0
2009-04-13 09:50:00,15.52,15.53,15.51,15.53,2400.0,15.0034,15.0131,14.9938,15.0131,2400.0
2009-04-13 09:55:00,15.52,15.52,15.49,15.49,13200.0,15.0034,15.0034,14.9744,14.9744,13200.0
2009-04-13 10:00:00,15.5,15.52,15.5,15.5,7800.0,14.9841,15.0034,14.9841,14.9841,7800.0
2009-04-13 10:05:00,15.53,15.55,15.53,15.53,37500.0,15.0131,15.0324,15.0131,15.0131,37500.0
2009-04-13 10:10:00,15.57,15.61,15.57,15.6,8700.0,15.0518,15.0905,15.0518,15.0808,8700.0
2009-04-13 10:15:00,15.6,15.6,15.57,15.58,4500.0,15.0808,15.0808,15.0518,15.0615,4500.0
2009-04-13 10:20:00,15.59,15.6,15.58,15.6,17400.0,15.0711,15.0808,15.0615,15.0808,17400.0
2009-04-13 10:25:00,15.6,15.6,15.58,15.58,6000.0,15.0808,15.0808,15.0615,15.0615,6000.0
2009-04-13 10:30:00,15.58,15.58,15.56,15.57,3900.0,15.0615,15.0615,15.0421,15.0518,3900.0
2009-04-13 10:35:00,15.57,15.58,15.54,15.54,15000.0,15.0518,15.0615,15.0228,15.0228,15000.0
2009-04-13 10:40:00,15.53,15.53,15.5,15.5,16800.0,15.0131,15.0131,14.9841,14.9841,16800.0
2009-04-13 10:45:00,15.51,15.51,15.5,15.51,5400.0,14.9938,14.9938,14.9841,14.9938,5400.0
2009-04-13 10:50:00,15.51,15.52,15.49,15.49,14400.0,14.9938,15.0034,14.9744,14.9744,14400.0
2009-04-13 10:55:00,15.49,15.49,15.45,15.45,4500.0,14.9744,14.9744,14.9358,14.9358,4500.0
2009-04-13 11:00:00,15.45,15.45,15.41,15.41,16800.0,14.9358,14.9358,14.8971,14.8971,16800.0
2009-04-13 11:05:00,15.42,15.43,15.42,15.43,4500.0,14.9068,14.9164,14.9068,14.9164,4500.0
2009-04-13 11:10:00,15.43,15.47,15.43,15.47,2400.0,14.9164,14.9551,14.9164,14.9551,2400.0
2009-04-13 11:15:00,15.45,15.46,15.45,15.46,8400.0,14.9358,14.9454,14.9358,14.9454,8400.0
2009-04-13 11:20:00,15.46,15.47,15.46,15.47,2100.0,14.9454,14.9551,14.9454,14.9551,2100.0
2009-04-13 11:25:00,15.49,15.53,15.49,15.51,4800.0,14.9744,15.0131,14.9744,14.9938,4800.0
2009-04-13 11:30:00,15.51,15.51,15.51,15.51,900.0,14.9938,14.9938,14.9938,14.9938,900.0
2009-04-13 11:35:00,15.51,15.51,15.5,15.5,2700.0,14.9938,14.9938,14.9841,14.9841,2700.0
2009-04-13 11:40:00,15.51,15.51,15.48,15.48,2100.0,14.9938,14.9938,14.9648,14.9648,2100.0
2009-04-13 11:45:00,15.49,15.49,15.48,15.49,7200.0,14.9744,14.9744,14.9648,14.9744,7200.0
2009-04-13 11:50:00,15.49,15.49,15.46,15.47,3900.0,14.9744,14.9744,14.9454,14.9551,3900.0
2009-04-13 11:55:00,15.48,15.51,15.48,15.51,3900.0,14.9648,14.9938,14.9648,14.9938,3900.0
2009-04-13 12:00:00,15.51,15.52,15.51,15.51,8700.0,14.9938,15.0034,14.9938,14.9938,8700.0
2009-04-13 12:05:00,15.51,15.53,15.51,15.53,1800.0,14.9938,15.0131,14.9938,15.0131,1800.0
2009-04-13 12:10:00,15.53,15.53,15.53,15.53,0.0,15.0131,15.0131,15.0131,15.0131,0.0
2009-04-13 12:15:00,15.53,15.53,15.52,15.52,3900.0,15.0131,15.0131,15.0034,15.0034,3900.0
2009-04-13 12:20:00,15.52,15.52,15.51,15.51,8100.0,15.0034,15.0034,14.9938,14.9938,8100.0
2009-04-13 12:25:00,15.5,15.5,15.49,15.49,4200.0,14.9841,14.9841,14.9744,14.9744,4200.0
2009-04-13 12:30:00,15.5,15.51,15.5,15.51,1200.0,14.9841,14.9938,14.9841,14.9938,1200.0
2009-04-13 12:35:00,15.51,15.51,15.51,15.51,0.0,14.9938,14.9938,14.9938,14.9938,0.0
2009-04-13 12:40:00,15.5,15.5,15.5,15.5,2100.0,14.9841,14.9841,14.9841,14.9841,2100.0
2009-04-13 12:45:00,15.5,15.5,15.5,15.5,300.0,14.9841,14.9841,14.9841,14.9841,300.0
2009-04-13 12:50:00,15.52,15.52,15.52,15.52,300.0,15.0034,15.0034,15.0034,15.0034,300.0
2009-04-13 12:55:00,15.52,15.52,15.52,15.52,600.0,15.0034,15.0034,15.0034,15.0034,600.0
2009-04-13 13:00:00,15.51,15.51,15.47,15.47,23400.0,14.9938,14.9938,14.9551,14.9551,23400.0
2009-04-13 13:05:00,15.48,15.48,15.48,15.48,1200.0,14.9648,14.9648,14.9648,14.9648,1200.0
2009-04-13 13:10:00,15.48,15.48,15.48,15.48,0.0,14.9648,14.9648,14.9648,14.9648,0.0
2009-04-13 13:15:00,15.48,15.49,15.48,15.49,600.0,14.9648,14.9744,14.9648,14.9744,600.0
2009-04-13 13:20:00,15.5,15.54,15.5,15.52,5400.0,14.9841,15.0228,14.9841,15.0034,5400.0
2009-04-13 13:25:00,15.51,15.52,15.51,15.52,3300.0,14.9938,15.0034,14.9938,15.0034,3300.0
2009-04-13 13:30:00,15.51,15.54,15.51,15.54,37500.0,14.9938,15.0228,14.9938,15.0228,37500.0
2009-04-13 13:35:00,15.53,15.53,15.52,15.52,2100.0,15.0131,15.0131,15.0034,15.0034,2100.0
2009-04-13 13:40:00,15.52,15.52,15.52,15.52,0.0,15.0034,15.0034,15.0034,15.0034,0.0
2009-04-13 13:45:00,15.5,15.53,15.5,15.53,2700.0,14.9841,15.0131,14.9841,15.0131,2700.0
2009-04-13 13:50:00,15.52,15.54,15.52,15.54,5100.0,15.0034,15.0228,15.0034,15.0228,5100.0
2009-04-13 13:55:00,15.52,15.52,15.52,15.52,300.0,15.0034,15.0034,15.0034,15.0034,300.0
2009-04-13 14:00:00,15.54,15.54,15.53,15.53,2400.0,15.0228,15.0228,15.0131,15.0131,2400.0
2009-04-13 14:05:00,15.52,15.52,15.5,15.51,3600.0,15.0034,15.0034,14.9841,14.9938,3600.0
2009-04-13 14:10:00,15.48,15.49,15.48,15.49,3600.0,14.9648,14.9744,14.9648,14.9744,3600.0
2009-04-13 14:15:00,15.5,15.51,15.5,15.5,900.0,14.9841,14.9938,14.9841,14.9841,900.0
2009-04-13 14:20:00,15.49,15.5,15.49,15.5,5700.0,14.9744,14.9841,14.9744,14.9841,5700.0
2009-04-13 14:25:00,15.51,15.51,15.5,15.51,3600.0,14.9938,14.9938,14.9841,14.9938,3600.0
2009-04-13 14:30:00,15.51,15.55,15.51,15.55,11700.0,14.9938,15.0324,14.9938,15.0324,11700.0
2009-04-13 14:35:00,15.54,15.54,15.53,15.53,900.0,15.0228,15.0228,15.0131,15.0131,900.0
2009-04-13 14:40:00,15.53,15.57,15.53,15.57,2100.0,15.0131,15.0518,15.0131,15.0518,2100.0
2009-04-13 14:45:00,15.54,15.54,15.53,15.53,9900.0,15.0228,15.0228,15.0131,15.0131,9900.0
2009-04-13 14:50:00,15.53,15.53,15.53,15.53,3600.0,15.0131,15.0131,15.0131,15.0131,3600.0
2009-04-13 14:55:00,15.54,15.54,15.49,15.5,12600.0,15.0228,15.0228,14.9744,14.9841,12600.0
2009-04-13 15:00:00,15.49,15.56,15.48,15.55,18000.0,14.9744,15.0421,14.9648,15.0324,18000.0
2009-04-13 15:05:00,15.56,15.59,15.55,15.56,10800.0,15.0421,15.0711,15.0324,15.0421,10800.0
2009-04-13 15:10:00,15.56,15.56,15.54,15.56,6600.0,15.0421,15.0421,15.0228,15.0421,6600.0
2009-04-13 15:15:00,15.56,15.57,15.56,15.57,10500.0,15.0421,15.0518,15.0421,15.0518,10500.0
2009-04-13 15:20:00,15.57,15.58,15.56,15.56,9900.0,15.0518,15.0615,15.0421,15.0421,9900.0
2009-04-13 15:25:00,15.56,15.57,15.55,15.56,9000.0,15.0421,15.0518,15.0324,15.0421,9000.0
2009-04-13 15:30:00,15.56,15.57,15.56,15.56,16500.0,15.0421,15.0518,15.0421,15.0421,16500.0
2009-04-13 15:35:00,15.57,15.58,15.57,15.57,7500.0,15.0518,15.0615,15.0518,15.0518,7500.0
2009-04-13 15:40:00,15.57,15.57,15.54,15.57,18300.0,15.0518,15.0518,15.0228,15.0518,18300.0
2009-04-13 15:45:00,15.57,15.57,15.53,15.53,19200.0,15.0518,15.0518,15.0131,15.0131,19200.0
2009-04-13 15:50:00,15.54,15.56,15.54,15.54,23100.0,15.0228,15.0421,15.0228,15.0228,23100.0
2009-04-13 15:55:00,15.54,15.56,15.52,15.52,15600.0,15.0228,15.0421,15.0034,15.0034,15600.0
2009-04-14 09:30:00,15.51,15.51,15.43,15.44,28800.0,14.9938,14.9938,14.9164,14.9261,28800.0
2009-04-14 09:35:00,15.44,15.44,15.31,15.35,36600.0,14.9261,14.9261,14.8004,14.8391,36600.0
2009-04-14 09:40:00,15.34,15.34,15.31,15.34,19800.0,14.8294,14.8294,14.8004,14.8294,19800.0
2009-04-14 09:45:00,15.33,15.34,15.31,15.34,19200.0,14.8198,14.8294,14.8004,14.8294,19200.0
2009-04-14 09:50:00,15.36,15.36,15.33,15.33,21300.0,14.8488,14.8488,14.8198,14.8198,21300.0
2009-04-14 09:55:00,15.32,15.33,15.32,15.33,3600.0,14.8101,14.8198,14.8101,14.8198,3600.0
2009-04-14 10:00:00,15.36,15.38,15.36,15.38,5100.0,14.8488,14.8681,14.8488,14.8681,5100.0
2009-04-14 10:05:00,15.39,15.39,15.36,15.36,6300.0,14.8778,14.8778,14.8488,14.8488,6300.0
2009-04-14 10:10:00,15.36,15.4,15.36,15.39,4800.0,14.8488,14.8874,14.8488,14.8778,4800.0
2009-04-14 10:15:00,15.36,15.39,15.36,15.39,13800.0,14.8488,14.8778,14.8488,14.8778,13800.0
2009-04-14 10:20:00,15.38,15.4,15.38,15.38,7800.0,14.8681,14.8874,14.8681,14.8681,7800.0
2009-04-14 10:25:00,15.38,15.39,15.38,15.39,900.0,14.8681,14.8778,14.8681,14.8778,900.0
2009-04-14 10:30:00,15.41,15.43,15.41,15.42,11700.0,14.8971,14.9164,14.8971,14.9068,11700.0
2009-04-14 10:35:00,15.42,15.42,15.4,15.41,7800.0,14.9068,14.9068,14.8874,14.8971,7800.0
2009-04-14 10:40:00,15.4,15.41,15.4,15.41,1800.0,14.8874,14.8971,14.8874,14.8971,1800.0
2009-04-14 10:45:00,15.4,15.4,15.39,15.4,3900.0,14.8874,14.8874,14.8778,14.8874,3900.0
2009-04-14 10:50:00,15.42,15.43,15.42,15.43,5700.0,14.9068,14.9164,14.9068,14.9164,5700.0
2009-04-14 10:55:00,15.42,15.42,15.41,15.41,2100.0,14.9068,14.9068,14.8971,14.8971,2100.0
2009-04-14 11:00:00,15.41,15.41,15.41,15.41,300.0,14.8971,14.8971,14.8971,14.8971,300.0
2009-04-14 11:05:00,15.41,15.41,15.38,15.38,12900.0,14.8971,14.8971,14.8681,14.8681,12900.0
2009-04-14 11:10:00,15.39,15.39,15.39,15.39,3600.0,14.8778,14.8778,14.8778,14.8778,3600.0
2009-04-14 11:15:00,15.4,15.4,15.38,15.38,8700.0,14.8874,14.8874,14.8681,14.8681,8700.0
2009-04-14 11:20:00,15.38,15.38,15.32,15.32,36900.0,14.8681,14.8681,14.8101,14.8101,36900.0
2009-04-14 11:25:00,15.33,15.33,15.29,15.29,10800.0,14.8198,14.8198,14.7811,14.7811,10800.0
2009-04-14 11:30:00,15.29,15.32,15.29,15.32,9600.0,14.7811,14.8101,14.7811,14.8101,9600.0
2009-04-14 11:35:00,15.31,15.31,15.27,15.27,5700.0,14.8004,14.8004,14.7618,14.7618,5700.0
2009-04-14 11:40:00,15.28,15.28,15.27,15.27,1200.0,14.7714,14.7714,14.7618,14.7618,1200.0
2009-04-14 11:45:00,15.27,15.27,15.27,15.27,1500.0,14.7618,14.7618,14.7618,14.7618,1500.0
2009-04-14 11:50:00,15.26,15.26,15.25,15.25,3900.0,14.7521,14.7521,14.7424,14.7424,3900.0
2009-04-14 11:55:00,15.25,15.25,15.23,15.23,57600.0,14.7424,14.7424,14.7231,14.7231,57600.0
2009-04-14 12:00:00,15.22,15.23,15.22,15.22,16200.0,14.7134,14.7231,14.7134,14.7134,16200.0
2009-04-14 12:05:00,15.21,15.22,15.21,15.21,12600.0,14.7038,14.7134,14.7038,14.7038,12600.0
2009-04-14 12:10:00,15.2,15.2,15.18,15.19,13200.0,14.6941,14.6941,14.6748,14.6844,13200.0
2009-04-14 12:15:00,15.18,15.18,15.17,15.17,13800.0,14.6748,14.6748,14.6651,14.6651,13800.0
2009-04-14 12:20:00,15.2,15.22,15.2,15.22,1200.0,14.6941,14.7134,14.6941,14.7134,1200.0
2009-04-14 12:25:00,15.23,15.23,15.22,15.22,1200.0,14.7231,14.7231,14.7134,14.7134,1200.0
2009-04-14 12:30:00,15.21,15.22,15.21,15.22,3600.0,14.7038,14.7134,14.7038,14.7134,3600.0
2009-04-14 12:35:00,15.2,15.2,15.19,15.19,4500.0,14.6941,14.6941,14.6844,14.6844,4500.0
2009-04-14 12:40:00,15.18,15.18,15.12,15.13,20700.0,14.6748,14.6748,14.6168,14.6264,20700.0
2009-04-14 12:45:00,15.11,15.11,15.07,15.07,23100.0,14.6071,14.6071,14.5684,14.5684,23100.0
2009-04-14 12:50:00,15.07,15.08,15.07,15.08,38400.0,14.5684,14.5781,14.5684,14.5781,38400.0
2009-04-14 12:55:00,15.07,15.08,15.07,15.08,2100.0,14.5684,14.5781,14.5684,14.5781,2100.0
2009-04-14 13:00:00,15.09,15.1,15.09,15.1,5700.0,14.5878,14.5974,14.5878,14.5974,5700.0
2009-04-14 13:05:00,15.1,15.1,15.08,15.08,6600.0,14.5974,14.5974,14.5781,14.5781,6600.0
2009-04-14 13:10:00,15.08,15.08,15.07,15.08,6000.0,14.5781,14.5781,14.5684,14.5781,6000.0
2009-04-14 13:15:00,15.11,15.11,15.1,15.1,4500.0,14.6071,14.6071,14.5974,14.5974,4500.0
2009-04-14 13:20:00,15.09,15.1,15.09,15.1,900.0,14.5878,14.5974,14.5878,14.5974,900.0
2009-04-14 13:25:00,15.1,15.11,15.1,15.11,4200.0,14.5974,14.6071,14.5974,14.6071,4200.0
2009-04-14 13:30:00,15.13,15.13,15.13,15.13,92700.0,14.6264,14.6264,14.6264,14.6264,92700.0
2009-04-14 13:35:00,15.13,15.13,15.12,15.13,5700.0,14.6264,14.6264,14.6168,14.6264,5700.0
2009-04-14 13:40:00,15.11,15.13,15.11,15.13,2100.0,14.6071,14.6264,14.6071,14.6264,2100.0
2009-04-14 13:45:00,15.13,15.13,15.11,15.12,1500.0,14.6264,14.6264,14.6071,14.6168,1500.0
2009-04-14 13:50:00,15.12,15.12,15.12,15.12,900.0,14.6168,14.6168,14.6168,14.6168,900.0
2009-04-14 13:55:00,15.12,15.15,15.12,15.15,14100.0,14.6168,14.6458,14.6168,14.6458,14100.0
2009-04-14 14:00:00,15.15,15.15,15.15,15.15,0.0,14.6458,14.6458,14.6458,14.6458,0.0
2009-04-14 14:05:00,15.13,15.13,15.13,15.13,300.0,14.6264,14.6264,14.6264,14.6264,300.0
2009-04-14 14:10:00,15.13,15.16,15.13,15.16,6600.0,14.6264,14.6554,14.6264,14.6554,6600.0
2009-04-14 14:15:00,15.15,15.17,15.15,15.17,2100.0,14.6458,14.6651,14.6458,14.6651,2100.0
2009-04-14 14:20:00,15.16,15.19,15.16,15.19,8400.0,14.6554,14.6844,14.6554,14.6844,8400.0
2009-04-14 14:25:00,15.2,15.2,15.18,15.19,11100.0,14.6941,14.6941,14.6748,14.6844,11100.0
2009-04-14 14:30:00,15.19,15.2,15.18,15.19,5400.0,14.6844,14.6941,14.6748,14.6844,5400.0
2009-04-14 14:35:00,15.17,15.2,15.17,15.2,5100.0,14.6651,14.6941,14.6651,14.6941,5100.0
2009-04-14 14:40:00,15.2,15.2,15.19,15.2,23700.0,14.6941,14.6941,14.6844,14.6941,23700.0
2009-04-14 14:45:00,15.21,15.22,15.19,15.19,28500.0,14.7038,14.7134,14.6844,14.6844,28500.0
2009-04-14 14:50:00,15.21,15.21,15.17,15.17,15000.0,14.7038,14.7038,14.6651,14.6651,15000.0
2009-04-14 14:55:00,15.18,15.22,15.18,15.21,33300.0,14.6748,14.7134,14.6748,14.7038,33300.0
2009-04-14 15:00:00,15.21,15.25,15.21,15.24,14400.0,14.7038,14.7424,14.7038,14.7328,14400.0
2009-04-14 15:05:00,15.23,15.24,15.21,15.21,8400.0,14.7231,14.7328,14.7038,14.7038,8400.0
2009-04-14 15:10:00,15.22,15.22,15.2,15.21,12600.0,14.7134,14.7134,14.6941,14.7038,12600.0
2009-04-14 15:15:00,15.22,15.25,15.22,15.25,8400.0,14.7134,14.7424,14.7134,14.7424,8400.0
2009-04-14 15:20:00,15.26,15.26,15.23,15.23,12000.0,14.7521,14.7521,14.7231,14.7231,12000.0
2009-04-14 15:25:00,15.22,15.24,15.21,15.24,4500.0,14.7134,14.7328,14.7038,14.7328,4500.0
2009-04-14 15:30:00,15.23,15.25,15.22,15.22,6900.0,14.7231,14.7424,14.7134,14.7134,6900.0
2009-04-14 15:35:00,15.22,15.23,15.2,15.2,12300.0,14.7134,14.7231,14.6941,14.6941,12300.0
2009-04-14 15:40:00,15.19,15.22,15.19,15.21,9900.0,14.6844,14.7134,14.6844,14.7038,9900.0
2009-04-14 15:45:00,15.21,15.21,15.19,15.19,4800.0,14.7038,14.7038,14.6844,14.6844,4800.0
2009-04-14 15:50:00,15.19,15.21,15.19,15.19,19200.0,14.6844,14.7038,14.6844,14.6844,19200.0
2009-04-14 15:55:00,15.18,15.19,15.16,15.16,33600.0,14.6748,14.6844,14.6554,14.6554,33600.0
2009-04-15 09:30:00,15.07,15.13,15.07,15.08,15300.0,14.5684,14.6264,14.5684,14.5781,15300.0
2009-04-15 09:35:00,15.07,15.1,15.05,15.08,23100.0,14.5684,14.5974,14.5491,14.5781,23100.0
2009-04-15 09:40:00,15.07,15.09,15.06,15.09,20700.0,14.5684,14.5878,14.5588,14.5878,20700.0
2009-04-15 09:45:00,15.08,15.08,15.06,15.06,5100.0,14.5781,14.5781,14.5588,14.5588,5100.0
2009-04-15 09:50:00,15.04,15.09,15.04,15.08,18900.0,14.5394,14.5878,14.5394,14.5781,18900.0
2009-04-15 09:55:00,15.07,15.11,15.05,15.1,16500.0,14.5684,14.6071,14.5491,14.5974,16500.0
2009-04-15 10:00:00,15.11,15.15,15.11,15.15,12000.0,14.6071,14.6458,14.6071,14.6458,12000.0
2009-04-15 10:05:00,15.14,15.17,15.14,15.17,12600.0,14.6361,14.6651,14.6361,14.6651,12600.0
2009-04-15 10:10:00,15.19,15.19,15.19,15.19,6900.0,14.6844,14.6844,14.6844,14.6844,6900.0
2009-04-15 10:15:00,15.19,15.19,15.16,15.16,9300.0,14.6844,14.6844,14.6554,14.6554,9300.0
2009-04-15 10:20:00,15.16,15.19,15.16,15.18,9600.0,14.6554,14.6844,14.6554,14.6748,9600.0
2009-04-15 10:25:00,15.19,15.19,15.16,15.17,18000.0,14.6844,14.6844,14.6554,14.6651,18000.0
2009-04-15 10:30:00,15.16,15.16,15.12,15.14,29700.0,14.6554,14.6554,14.6168,14.6361,29700.0
2009-04-15 10:35:00,15.14,15.14,15.11,15.12,6000.0,14.6361,14.6361,14.6071,14.6168,6000.0
2009-04-15 10:40:00,15.11,15.13,15.11,15.12,3000.0,14.6071,14.6264,14.6071,14.6168,3000.0
2009-04-15 10:45:00,15.12,15.12,15.09,15.09,5100.0,14.6168,14.6168,14.5878,14.5878,5100.0
2009-04-15 10:50:00,15.08,15.08,15.04,15.06,8100.0,14.5781,14.5781,14.5394,14.5588,8100.0
2009-04-15 10:55:00,15.04,15.05,15.03,15.04,2100.0,14.5394,14.5491,14.5298,14.5394,2100.0
2009-04-15 11:00:00,15.04,15.07,15.04,15.06,9900.0,14.5394,14.5684,14.5394,14.5588,9900.0
2009-04-15 11:05:00,15.05,15.05,15.03,15.03,21600.0,14.5491,14.5491,14.5298,14.5298,21600.0
2009-04-15 11:10:00,15.04,15.04,15.03,15.04,3300.0,14.5394,14.5394,14.5298,14.5394,3300.0
2009-04-15 11:15:00,15.03,15.03,15.0,15.02,9300.0,14.5298,14.5298,14.5008,14.5201,9300.0
2009-04-15 11:20:00,15.02,15.02,15.02,15.02,8100.0,14.5201,14.5201,14.5201,14.5201,8100.0
2009-04-15 11:25:00,15.02,15.02,15.0,15.0,3900.0,14.5201,14.5201,14.5008,14.5008,3900.0
2009-04-15 11:30:00,15.01,15.01,15.01,15.01,900.0,14.5104,14.5104,14.5104,14.5104,900.0
2009-04-15 11:35:00,15.02,15.03,15.01,15.02,6600.0,14.5201,14.5298,14.5104,14.5201,6600.0
2009-04-15 11:40:00,15.0,15.0,15.0,15.0,3600.0,14.5008,14.5008,14.5008,14.5008,3600.0
2009-04-15 11:45:00,15.0,15.0,14.99,14.99,4800.0,14.5008,14.5008,14.4911,14.4911,4800.0
2009-04-15 11:50:00,15.0,15.0,14.99,14.99,11700.0,14.5008,14.5008,14.4911,14.4911,11700.0
2009-04-15 11:55:00,14.99,15.01,14.98,15.0,17700.0,14.4911,14.5104,14.4814,14.5008,17700.0
2009-04-15 12:00:00,15.01,15.01,15.0,15.01,9900.0,14.5104,14.5104,14.5008,14.5104,9900.0
2009-04-15 12:05:00,15.01,15.01,15.01,15.01,3000.0,14.5104,14.5104,14.5104,14.5104,3000.0
2009-04-15 12:10:00,15.01,15.03,15.01,15.03,3600.0,14.5104,14.5298,14.5104,14.5298,3600.0
2009-04-15 12:15:00,15.02,15.02,15.01,15.01,1800.0,14.5201,14.5201,14.5104,14.5104,1800.0
2009-04-15 12:20:00,15.01,15.03,15.01,15.02,9900.0,14.5104,14.5298,14.5104,14.5201,9900.0
2009-04-15 12:25:00,15.0,15.01,15.0,15.0,1800.0,14.5008,14.5104,14.5008,14.5008,1800.0
2009-04-15 12:30:00,14.98,14.99,14.97,14.98,2400.0,14.4814,14.4911,14.4718,14.4814,2400.0
2009-04-15 12:35:00,14.97,14.98,14.96,14.96,2400.0,14.4718,14.4814,14.4621,14.4621,2400.0
2009-04-15 12:40:00,14.97,14.97,14.97,14.97,300.0,14.4718,14.4718,14.4718,14.4718,300.0
2009-04-15 12:45:00,14.97,14.99,14.97,14.99,4200.0,14.4718,14.4911,14.4718,14.4911,4200.0
2009-04-15 12:50:00,14.99,15.02,14.99,15.02,3900.0,14.4911,14.5201,14.4911,14.5201,3900.0
2009-04-15 12:55:00,15.01,15.02,15.01,15.02,3300.0,14.5104,14.5201,14.5104,14.5201,3300.0
2009-04-15 13:00:00,15.02,15.03,15.01,15.03,33900.0,14.5201,14.5298,14.5104,14.5298,33900.0
2009-04-15 13:05:00,15.04,15.05,15.03,15.04,12000.0,14.5394,14.5491,14.5298,14.5394,12000.0
2009-04-15 13:10:00,15.04,15.05,15.04,15.05,7800.0,14.5394,14.5491,14.5394,14.5491,7800.0
2009-04-15 13:15:00,15.04,15.05,15.04,15.05,2700.0,14.5394,14.5491,14.5394,14.5491,2700.0
2009-04-15 13:20:00,15.03,15.04,15.03,15.03,6600.0,14.5298,14.5394,14.5298,14.5298,6600.0
2009-04-15 13:25:00,15.01,15.02,15.0,15.02,37800.0,14.5104,14.5201,14.5008,14.5201,37800.0
2009-04-15 13:30:00,15.01,15.02,15.0,15.01,5400.0,14.5104,14.5201,14.5008,14.5104,5400.0
2009-04-15 13:35:00,15.01,15.01,15.0,15.0,7200.0,14.5104,14.5104,14.5008,14.5008,7200.0
2009-04-15 13:40:00,14.99,14.99,14.98,14.98,5100.0,14.4911,14.4911,14.4814,14.4814,5100.0
2009-04-15 13:45:00,14.98,14.98,14.96,14.96,4800.0,14.4814,14.4814,14.4621,14.4621,4800.0
2009-04-15 13:50:00,14.96,14.96,14.94,14.94,14700.0,14.4621,14.4621,14.4428,14.4428,14700.0
2009-04-15 13:55:00,14.94,14.97,14.94,14.97,7500.0,14.4428,14.4718,14.4428,14.4718,7500.0
2009-04-15 14:00:00,14.96,14.98,14.96,14.98,9600.0,14.4621,14.4814,14.4621,14.4814,9600.0
2009-04-15 14:05:00,14.99,15.0,14.98,15.0,7500.0,14.4911,14.5008,14.4814,14.5008,7500.0
2009-04-15 14:10:00,14.99,15.0,14.96,14.96,4500.0,14.4911,14.5008,14.4621,14.4621,4500.0
2009-04-15 14:15:00,14.95,14.95,14.91,14.91,10800.0,14.4524,14.4524,14.4137,14.4137,10800.0
2009-04-15 14:20:00,14.92,14.92,14.89,14.9,53100.0,14.4234,14.4234,14.3944,14.4041,53100.0
2009-04-15 14:25:00,14.89,14.89,14.87,14.88,57000.0,14.3944,14.3944,14.3751,14.3847,57000.0
2009-04-15 14:30:00,14.87,14.88,14.86,14.87,23400.0,14.3751,14.3847,14.3654,14.3751,23400.0
2009-04-15 14:35:00,14.87,14.88,14.87,14.87,29100.0,14.3751,14.3847,14.3751,14.3751,29100.0
2009-04-15 14:40:00,14.87,14.87,14.85,14.86,13200.0,14.3751,14.3751,14.3557,14.3654,13200.0
2009-04-15 14:45:00,14.87,14.88,14.87,14.87,1500.0,14.3751,14.3847,14.3751,14.3751,1500.0
2009-04-15 14:50:00,14.87,14.87,14.83,14.84,2400.0,14.3751,14.3751,14.3364,14.3461,2400.0
2009-04-15 14:55:00,14.83,14.84,14.83,14.84,17100.0,14.3364,14.3461,14.3364,14.3461,17100.0
2009-04-15 15:00:00,14.85,14.87,14.85,14.86,4800.0,14.3557,14.3751,14.3557,14.3654,4800.0
2009-04-15 15:05:00,14.85,14.86,14.84,14.84,15000.0,14.3557,14.3654,14.3461,14.3461,15000.0
2009-04-15 15:10:00,14.84,14.88,14.84,14.88,15300.0,14.3461,14.3847,14.3461,14.3847,15300.0
2009-04-15 15:15:00,14.88,14.91,14.88,14.91,7500.0,14.3847,14.4137,14.3847,14.4137,7500.0
2009-04-15 15:20:00,14.91,14.91,14.9,14.91,7500.0,14.4137,14.4137,14.4041,14.4137,7500.0
2009-04-15 15:25:00,14.91,14.92,14.91,14.92,5100.0,14.4137,14.4234,14.4137,14.4234,5100.0
2009-04-15 15:30:00,14.92,14.94,14.9,14.91,12600.0,14.4234,14.4428,14.4041,14.4137,12600.0
2009-04-15 15:35:00,14.92,14.94,14.92,14.94,12600.0,14.4234,14.4428,14.4234,14.4428,12600.0
2009-04-15 15:40:00,14.94,14.98,14.94,14.97,23400.0,14.4428,14.4814,14.4428,14.4718,23400.0
2009-04-15 15:45:00,14.96,14.99,14.96,14.99,4800.0,14.4621,14.4911,14.4621,14.4911,4800.0
2009-04-15 15:50:00,14.99,15.05,14.99,15.05,9900.0,14.4911,14.5491,14.4911,14.5491,9900.0
2009-04-15 15:55:00,15.05,15.07,15.05,15.05,30300.0,14.5491,14.5684,14.5491,14.5491,30300.0
2009-04-16 09:30:00,15.21,15.21,15.11,15.16,57600.0,14.7038,14.7038,14.6071,14.6554,57600.0
2009-04-16 09:35:00,15.15,15.17,15.1,15.15,20400.0,14.6458,14.6651,14.5974,14.6458,20400.0
2009-04-16 09:40:00,15.13,15.13,15.06,15.07,71100.0,14.6264,14.6264,14.5588,14.5684,71100.0
2009-04-16 09:45:00,15.07,15.07,15.05,15.07,69600.0,14.5684,14.5684,14.5491,14.5684,69600.0
2009-04-16 09:50:00,15.09,15.11,15.08,15.11,15900.0,14.5878,14.6071,14.5781,14.6071,15900.0
2009-04-16 09:55:00,15.13,15.15,15.13,15.15,7200.0,14.6264,14.6458,14.6264,14.6458,7200.0
2009-04-16 10:00:00,15.15,15.15,15.08,15.08,16800.0,14.6458,14.6458,14.5781,14.5781,16800.0
2009-04-16 10:05:00,15.1,15.11,15.07,15.08,6000.0,14.5974,14.6071,14.5684,14.5781,6000.0
2009-04-16 10:10:00,15.08,15.08,15.04,15.04,9300.0,14.5781,14.5781,14.5394,14.5394,9300.0
2009-04-16 10:15:00,15.04,15.04,15.03,15.03,4200.0,14.5394,14.5394,14.5298,14.5298,4200.0
2009-04-16 10:20:00,15.03,15.05,15.03,15.05,5400.0,14.5298,14.5491,14.5298,14.5491,5400.0
2009-04-16 10:25:00,15.06,15.07,15.06,15.07,1500.0,14.5588,14.5684,14.5588,14.5684,1500.0
2009-04-16 10:30:00,15.08,15.08,15.07,15.07,1800.0,14.5781,14.5781,14.5684,14.5684,1800.0
2009-04-16 10:35:00,15.06,15.06,15.04,15.04,900.0,14.5588,14.5588,14.5394,14.5394,900.0
2009-04-16 10:40:00,15.03,15.03,15.02,15.02,16200.0,14.5298,14.5298,14.5201,14.5201,16200.0
2009-04-16 10:45:00,15.01,15.01,14.98,14.99,18900.0,14.5104,14.5104,14.4814,14.4911,18900.0
2009-04-16 10:50:00,14.99,15.0,14.99,15.0,15000.0,14.4911,14.5008,14.4911,14.5008,15000.0
2009-04-16 10:55:00,14.99,15.02,14.99,15.02,2400.0,14.4911,14.5201,14.4911,14.5201,2400.0
2009-04-16 11:00:00,15.03,15.04,15.03,15.03,3900.0,14.5298,14.5394,14.5298,14.5298,3900.0
2009-04-16 11:05:00,15.03,15.04,15.03,15.04,6900.0,14.5298,14.5394,14.5298,14.5394,6900.0
2009-04-16 11:10:00,15.04,15.05,15.03,15.03,8700.0,14.5394,14.5491,14.5298,14.5298,8700.0
2009-04-16 11:15:00,15.02,15.02,15.01,15.01,9000.0,14.5201,14.5201,14.5104,14.5104,9000.0
2009-04-16 11:20:00,15.01,15.02,15.01,15.02,4800.0,14.5104,14.5201,14.5104,14.5201,4800.0
2009-04-16 11:25:00,15.02,15.02,15.0,15.02,4200.0,14.5201,14.5201,14.5008,14.5201,4200.0
2009-04-16 11:30:00,15.02,15.03,15.02,15.02,4800.0,14.5201,14.5298,14.5201,14.5201,4800.0
2009-04-16 11:35:00,15.02,15.04,15.02,15.03,1800.0,14.5201,14.5394,14.5201,14.5298,1800.0
2009-04-16 11:40:00,15.03,15.04,15.03,15.04,8400.0,14.5298,14.5394,14.5298,14.5394,8400.0
2009-04-16 11:45:00,15.05,15.07,15.05,15.07,10500.0,14.5491,14.5684,14.5491,14.5684,10500.0
2009-04-16 11:50:00,15.07,15.07,15.06,15.07,1500.0,14.5684,14.5684,14.5588,14.5684,1500.0
2009-04-16 11:55:00,15.08,15.08,15.08,15.08,29400.0,14.5781,14.5781,14.5781,14.5781,29400.0
2009-04-16 12:00:00,15.08,15.08,15.07,15.07,3000.0,14.5781,14.5781,14.5684,14.5684,3000.0
2009-04-16 12:05:00,15.06,15.06,15.05,15.06,6300.0,14.5588,14.5588,14.5491,14.5588,6300.0
2009-04-16 12:10:00,15.06,15.09,15.06,15.08,4800.0,14.5588,14.5878,14.5588,14.5781,4800.0
2009-04-16 12:15:00,15.06,15.06,15.06,15.06,900.0,14.5588,14.5588,14.5588,14.5588,900.0
2009-04-16 12:20:00,15.06,15.06,15.04,15.04,5700.0,14.5588,14.5588,14.5394,14.5394,5700.0
2009-04-16 12:25:00,15.02,15.02,15.01,15.01,5100.0,14.5201,14.5201,14.5104,14.5104,5100.0
2009-04-16 12:30:00,15.02,15.03,15.02,15.02,12600.0,14.5201,14.5298,14.5201,14.5201,12600.0
2009-04-16 12:35:00,15.02,15.02,15.0,15.0,900.0,14.5201,14.5201,14.5008,14.5008,900.0
2009-04-16 12:40:00,15.0,15.0,14.99,14.99,4200.0,14.5008,14.5008,14.4911,14.4911,4200.0
2009-04-16 12:45:00,15.01,15.03,15.01,15.03,3300.0,14.5104,14.5298,14.5104,14.5298,3300.0
2009-04-16 12:50:00,15.04,15.04,15.03,15.04,14700.0,14.5394,14.5394,14.5298,14.5394,14700.0
2009-04-16 12:55:00,15.04,15.04,15.02,15.02,1500.0,14.5394,14.5394,14.5201,14.5201,1500.0
2009-04-16 13:00:00,15.03,15.03,15.02,15.02,2700.0,14.5298,14.5298,14.5201,14.5201,2700.0
2009-04-16 13:05:00,15.01,15.01,14.98,14.98,8700.0,14.5104,14.5104,14.4814,14.4814,8700.0
2009-04-16 13:10:00,14.97,14.97,14.93,14.94,82500.0,14.4718,14.4718,14.4331,14.4428,82500.0
2009-04-16 13:15:00,14.95,14.95,14.94,14.95,3000.0,14.4524,14.4524,14.4428,14.4524,3000.0
2009-04-16 13:20:00,14.95,14.97,14.95,14.97,16500.0,14.4524,14.4718,14.4524,14.4718,16500.0
2009-04-16 13:25:00,14.97,14.97,14.96,14.97,21600.0,14.4718,14.4718,14.4621,14.4718,21600.0
2009-04-16 13:30:00,14.98,14.98,14.95,14.95,2400.0,14.4814,14.4814,14.4524,14.4524,2400.0
2009-04-16 13:35:00,14.95,14.95,14.92,14.92,1500.0,14.4524,14.4524,14.4234,14.4234,1500.0
2009-04-16 13:40:00,14.92,14.92,14.9,14.92,15900.0,14.4234,14.4234,14.4041,14.4234,15900.0
2009-04-16 13:45:00,14.92,14.93,14.91,14.91,5100.0,14.4234,14.4331,14.4137,14.4137,5100.0
2009-04-16 13:50:00,14.91,14.92,14.9,14.9,10200.0,14.4137,14.4234,14.4041,14.4041,10200.0
2009-04-16 13:55:00,14.9,14.94,14.89,14.94,2100.0,14.4041,14.4428,14.3944,14.4428,2100.0
2009-04-16 14:00:00,14.94,14.94,14.94,14.94,0.0,14.4428,14.4428,14.4428,14.4428,0.0
2009-04-16 14:05:00,14.98,14.99,14.98,14.99,1800.0,14.4814,14.4911,14.4814,14.4911,1800.0
2009-04-16 14:10:00,15.01,15.01,15.01,15.01,300.0,14.5104,14.5104,14.5104,14.5104,300.0
2009-04-16 14:15:00,15.02,15.03,15.02,15.02,3300.0,14.5201,14.5298,14.5201,14.5201,3300.0
2009-04-16 14:20:00,15.02,15.04,15.02,15.02,3000.0,14.5201,14.5394,14.5201,14.5201,3000.0
2009-04-16 14:25:00,15.02,15.04,15.02,15.04,3900.0,14.5201,14.5394,14.5201,14.5394,3900.0
2009-04-16 14:30:00,15.04,15.05,15.04,15.05,1800.0,14.5394,14.5491,14.5394,14.5491,1800.0
2009-04-16 14:35:00,15.05,15.08,15.05,15.08,5100.0,14.5491,14.5781,14.5491,14.5781,5100.0
2009-04-16 14:40:00,15.09,15.1,15.08,15.1,2100.0,14.5878,14.5974,14.5781,14.5974,2100.0
2009-04-16 14:45:00,15.11,15.13,15.11,15.13,87600.0,14.6071,14.6264,14.6071,14.6264,87600.0
2009-04-16 14:50:00,15.13,15.18,15.13,15.18,17100.0,14.6264,14.6748,14.6264,14.6748,17100.0
2009-04-16 14:55:00,15.17,15.17,15.16,15.16,3600.0,14.6651,14.6651,14.6554,14.6554,3600.0
2009-04-16 15:00:00,15.15,15.15,15.13,15.13,2100.0,14.6458,14.6458,14.6264,14.6264,2100.0
2009-04-16 15:05:00,15.14,15.21,15.12,15.21,6300.0,14.6361,14.7038,14.6168,14.7038,6300.0
2009-04-16 15:10:00,15.21,15.26,15.21,15.24,9300.0,14.7038,14.7521,14.7038,14.7328,9300.0
2009-04-16 15:15:00,15.23,15.23,15.21,15.22,4500.0,14.7231,14.7231,14.7038,14.7134,4500.0
2009-04-16 15:20:00,15.22,15.24,15.21,15.21,21000.0,14.7134,14.7328,14.7038,14.7038,21000.0
2009-04-16 15:25:00,15.2,15.22,15.18,15.18,9900.0,14.6941,14.7134,14.6748,14.6748,9900.0
2009-04-16 15:30:00,15.18,15.2,15.17,15.18,10800.0,14.6748,14.6941,14.6651,14.6748,10800.0
2009-04-16 15:35:00,15.19,15.22,15.17,15.22,79800.0,14.6844,14.7134,14.6651,14.7134,79800.0
2009-04-16 15:40:00,15.22,15.22,15.12,15.12,10500.0,14.7134,14.7134,14.6168,14.6168,10500.0
2009-04-16 15:45:00,15.11,15.15,15.11,15.14,6300.0,14.6071,14.6458,14.6071,14.6361,6300.0
2009-04-16 15:50:00,15.14,15.2,15.14,15.17,11700.0,14.6361,14.6941,14.6361,14.6651,11700.0
2009-04-16 15:55:00,15.18,15.18,15.12,15.12,37500.0,14.6748,14.6748,14.6168,14.6168,37500.0
2009-04-17 09:30:00,15.07,15.1,15.05,15.06,15000.0,14.5684,14.5974,14.5491,14.5588,15000.0
2009-04-17 09:35:00,15.06,15.07,14.99,15.02,17700.0,14.5588,14.5684,14.4911,14.5201,17700.0
2009-04-17 09:40:00,15.02,15.02,14.94,14.97,6600.0,14.5201,14.5201,14.4428,14.4718,6600.0
2009-04-17 09:45:00,14.94,15.03,14.94,15.03,16200.0,14.4428,14.5298,14.4428,14.5298,16200.0
2009-04-17 09:50:00,15.03,15.05,14.98,15.05,15900.0,14.5298,14.5491,14.4814,14.5491,15900.0
2009-04-17 09:55:00,15.04,15.07,15.02,15.02,8700.0,14.5394,14.5684,14.5201,14.5201,8700.0
2009-04-17 10:00:00,15.03,15.04,15.03,15.03,15000.0,14.5298,14.5394,14.5298,14.5298,15000.0
2009-04-17 10:05:00,15.06,15.13,15.06,15.12,9900.0,14.5588,14.6264,14.5588,14.6168,9900.0
2009-04-17 10:10:00,15.15,15.15,15.13,15.15,6900.0,14.6458,14.6458,14.6264,14.6458,6900.0
2009-04-17 10:15:00,15.12,15.16,15.12,15.15,35100.0,14.6168,14.6554,14.6168,14.6458,35100.0
2009-04-17 10:20:00,15.15,15.17,15.15,15.17,6300.0,14.6458,14.6651,14.6458,14.6651,6300.0
2009-04-17 10:25:00,15.18,15.21,15.18,15.2,8400.0,14.6748,14.7038,14.6748,14.6941,8400.0
2009-04-17 10:30:00,15.21,15.21,15.21,15.21,3300.0,14.7038,14.7038,14.7038,14.7038,3300.0
2009-04-17 10:35:00,15.2,15.2,15.16,15.18,17100.0,14.6941,14.6941,14.6554,14.6748,17100.0
2009-04-17 10:40:00,15.15,15.17,15.15,15.17,1800.0,14.6458,14.6651,14.6458,14.6651,1800.0
2009-04-17 10:45:00,15.18,15.19,15.18,15.18,3300.0,14.6748,14.6844,14.6748,14.6748,3300.0
2009-04-17 10:50:00,15.19,15.19,15.18,15.18,11100.0,14.6844,14.6844,14.6748,14.6748,11100.0
2009-04-17 10:55:00,15.18,15.18,15.15,15.15,32400.0,14.6748,14.6748,14.6458,14.6458,32400.0
2009-04-17 11:00:00,15.14,15.14,15.12,15.14,7500.0,14.6361,14.6361,14.6168,14.6361,7500.0
2009-04-17 11:05:00,15.11,15.11,15.11,15.11,3600.0,14.6071,14.6071,14.6071,14.6071,3600.0
2009-04-17 11:10:00,15.14,15.14,15.13,15.13,26100.0,14.6361,14.6361,14.6264,14.6264,26100.0
2009-04-17 11:15:00,15.13,15.13,15.13,15.13,0.0,14.6264,14.6264,14.6264,14.6264,0.0
2009-04-17 11:20:00,15.08,15.09,15.08,15.09,3000.0,14.5781,14.5878,14.5781,14.5878,3000.0
2009-04-17 11:25:00,15.09,15.1,15.09,15.1,3000.0,14.5878,14.5974,14.5878,14.5974,3000.0
2009-04-17 11:30:00,15.07,15.07,15.07,15.07,600.0,14.5684,14.5684,14.5684,14.5684,600.0
2009-04-17 11:35:00,15.08,15.09,15.08,15.09,2400.0,14.5781,14.5878,14.5781,14.5878,2400.0
2009-04-17 11:40:00,15.08,15.08,15.06,15.06,900.0,14.5781,14.5781,14.5588,14.5588,900.0
2009-04-17 11:45:00,15.06,15.06,15.06,15.06,5100.0,14.5588,14.5588,14.5588,14.5588,5100.0
2009-04-17 11:50:00,15.05,15.05,15.05,15.05,2100.0,14.5491,14.5491,14.5491,14.5491,2100.0
2009-04-17 11:55:00,15.05,15.05,15.03,15.03,10500.0,14.5491,14.5491,14.5298,14.5298,10500.0
2009-04-17 12:00:00,15.04,15.05,15.04,15.05,3600.0,14.5394,14.5491,14.5394,14.5491,3600.0
2009-04-17 12:05:00,15.07,15.07,15.06,15.06,3900.0,14.5684,14.5684,14.5588,14.5588,3900.0
2009-04-17 12:10:00,15.08,15.08,15.07,15.07,1200.0,14.5781,14.5781,14.5684,14.5684,1200.0
2009-04-17 12:15:00,15.07,15.07,15.05,15.05,5100.0,14.5684,14.5684,14.5491,14.5491,5100.0
2009-04-17 12:20:00,15.06,15.06,15.05,15.05,600.0,14.5588,14.5588,14.5491,14.5491,600.0
2009-04-17 12:25:00,15.06,15.06,15.06,15.06,600.0,14.5588,14.5588,14.5588,14.5588,600.0
2009-04-17 12:30:00,15.07,15.07,15.05,15.05,900.0,14.5684,14.5684,14.5491,14.5491,900.0
2009-04-17 12:35:00,15.03,15.03,15.03,15.03,2400.0,14.5298,14.5298,14.5298,14.5298,2400.0
2009-04-17 12:40:00,15.05,15.05,15.04,15.05,2100.0,14.5491,14.5491,14.5394,14.5491,2100.0
2009-04-17 12:45:00,15.05,15.09,15.05,15.08,1200.0,14.5491,14.5878,14.5491,14.5781,1200.0
2009-04-17 12:50:00,15.08,15.1,15.08,15.09,3600.0,14.5781,14.5974,14.5781,14.5878,3600.0
2009-04-17 12:55:00,15.08,15.08,15.08,15.08,1500.0,14.5781,14.5781,14.5781,14.5781,1500.0
2009-04-17 13:00:00,15.09,15.09,15.09,15.09,4200.0,14.5878,14.5878,14.5878,14.5878,4200.0
2009-04-17 13:05:00,15.1,15.1,15.1,15.1,1800.0,14.5974,14.5974,14.5974,14.5974,1800.0
2009-04-17 13:10:00,15.11,15.11,15.09,15.11,3300.0,14.6071,14.6071,14.5878,14.6071,3300.0
2009-04-17 13:15:00,15.1,15.1,15.1,15.1,2700.0,14.5974,14.5974,14.5974,14.5974,2700.0
2009-04-17 13:20:00,15.11,15.12,15.1,15.11,5100.0,14.6071,14.6168,14.5974,14.6071,5100.0
2009-04-17 13:25:00,15.12,15.12,15.1,15.11,4500.0,14.6168,14.6168,14.5974,14.6071,4500.0
2009-04-17 13:30:00,15.11,15.12,15.11,15.12,2100.0,14.6071,14.6168,14.6071,14.6168,2100.0
2009-04-17 13:35:00,15.12,15.12,15.12,15.12,1500.0,14.6168,14.6168,14.6168,14.6168,1500.0
2009-04-17 13:40:00,15.12,15.13,15.12,15.13,8100.0,14.6168,14.6264,14.6168,14.6264,8100.0
2009-04-17 13:45:00,15.13,15.14,15.13,15.13,2400.0,14.6264,14.6361,14.6264,14.6264,2400.0
2009-04-17 13:50:00,15.14,15.14,15.13,15.14,2100.0,14.6361,14.6361,14.6264,14.6361,2100.0
2009-04-17 13:55:00,15.15,15.15,15.14,15.15,5400.0,14.6458,14.6458,14.6361,14.6458,5400.0
2009-04-17 14:00:00,15.15,15.15,15.15,15.15,900.0,14.6458,14.6458,14.6458,14.6458,900.0
2009-04-17 14:05:00,15.15,15.16,15.15,15.15,4200.0,14.6458,14.6554,14.6458,14.6458,4200.0
2009-04-17 14:10:00,15.15,15.16,15.15,15.16,5700.0,14.6458,14.6554,14.6458,14.6554,5700.0
2009-04-17 14:15:00,15.16,15.17,15.15,15.16,12300.0,14.6554,14.6651,14.6458,14.6554,12300.0
2009-04-17 14:20:00,15.15,15.16,15.15,15.16,6300.0,14.6458,14.6554,14.6458,14.6554,6300.0
2009-04-17 14:25:00,15.16,15.17,15.15,15.17,3300.0,14.6554,14.6651,14.6458,14.6651,3300.0
2009-04-17 14:30:00,15.18,15.2,15.18,15.2,4800.0,14.6748,14.6941,14.6748,14.6941,4800.0
2009-04-17 14:35:00,15.19,15.2,15.19,15.2,2700.0,14.6844,14.6941,14.6844,14.6941,2700.0
2009-04-17 14:40:00,15.2,15.2,15.19,15.19,3600.0,14.6941,14.6941,14.6844,14.6844,3600.0
2009-04-17 14:45:00,15.18,15.18,15.15,15.15,4800.0,14.6748,14.6748,14.6458,14.6458,4800.0
2009-04-17 14:50:00,15.14,15.14,15.11,15.11,14400.0,14.6361,14.6361,14.6071,14.6071,14400.0
2009-04-17 14:55:00,15.1,15.1,15.08,15.09,10200.0,14.5974,14.5974,14.5781,14.5878,10200.0
2009-04-17 15:00:00,15.09,15.12,15.09,15.12,8700.0,14.5878,14.6168,14.5878,14.6168,8700.0
2009-04-17 15:05:00,15.11,15.11,15.1,15.1,48600.0,14.6071,14.6071,14.5974,14.5974,48600.0
2009-04-17 15:10:00,15.1,15.13,15.1,15.13,30000.0,14.5974,14.6264,14.5974,14.6264,30000.0
2009-04-17 15:15:00,15.13,15.13,15.11,15.11,12300.0,14.6264,14.6264,14.6071,14.6071,12300.0
2009-04-17 15:20:00,15.11,15.13,15.09,15.12,11400.0,14.6071,14.6264,14.5878,14.6168,11400.0
2009-04-17 15:25:00,15.11,15.13,15.11,15.13,6900.0,14.6071,14.6264,14.6071,14.6264,6900.0
2009-04-17 15:30:00,15.13,15.13,15.09,15.09,113400.0,14.6264,14.6264,14.5878,14.5878,113400.0
2009-04-17 15:35:00,15.09,15.11,15.08,15.09,31800.0,14.5878,14.6071,14.5781,14.5878,31800.0
2009-04-17 15:40:00,15.09,15.11,15.09,15.11,34500.0,14.5878,14.6071,14.5878,14.6071,34500.0
2009-04-17 15:45:00,15.11,15.11,15.09,15.11,18300.0,14.6071,14.6071,14.5878,14.6071,18300.0
2009-04-17 15:50:00,15.13,15.14,15.09,15.09,24300.0,14.6264,14.6361,14.5878,14.5878,24300.0
2009-04-17 15:55:00,15.09,15.1,15.07,15.08,27300.0,14.5878,14.5974,14.5684,14.5781,27300.0
2009-04-20 09:30:00,14.89,14.89,14.84,14.88,25500.0,14.3944,14.3944,14.3461,14.3847,25500.0
2009-04-20 09:35:00,14.93,14.94,14.93,14.94,900.0,14.4331,14.4428,14.4331,14.4428,900.0
2009-04-20 09:40:00,14.93,14.93,14.87,14.87,11700.0,14.4331,14.4331,14.3751,14.3751,11700.0
2009-04-20 09:45:00,14.87,14.89,14.87,14.88,5400.0,14.3751,14.3944,14.3751,14.3847,5400.0
2009-04-20 09:50:00,14.89,14.9,14.88,14.9,3300.0,14.3944,14.4041,14.3847,14.4041,3300.0
2009-04-20 09:55:00,14.88,14.9,14.88,14.9,4200.0,14.3847,14.4041,14.3847,14.4041,4200.0
2009-04-20 10:00:00,14.9,14.9,14.86,14.88,5100.0,14.4041,14.4041,14.3654,14.3847,5100.0
2009-04-20 10:05:00,14.92,14.92,14.91,14.91,10200.0,14.4234,14.4234,14.4137,14.4137,10200.0
2009-04-20 10:10:00,14.87,14.89,14.87,14.89,11400.0,14.3751,14.3944,14.3751,14.3944,11400.0
2009-04-20 10:15:00,14.89,14.89,14.81,14.81,176100.0,14.3944,14.3944,14.3171,14.3171,176100.0
2009-04-20 10:20:00,14.81,14.81,14.79,14.81,160800.0,14.3171,14.3171,14.2977,14.3171,160800.0
2009-04-20 10:25:00,14.82,14.83,14.82,14.83,10200.0,14.3267,14.3364,14.3267,14.3364,10200.0
2009-04-20 10:30:00,14.82,14.82,14.8,14.81,23100.0,14.3267,14.3267,14.3074,14.3171,23100.0
2009-04-20 10:35:00,14.83,14.83,14.82,14.82,1200.0,14.3364,14.3364,14.3267,14.3267,1200.0
2009-04-20 10:40:00,14.82,14.82,14.79,14.8,9300.0,14.3267,14.3267,14.2977,14.3074,9300.0
2009-04-20 10:45:00,14.76,14.76,14.72,14.73,21900.0,14.2687,14.2687,14.2301,14.2397,21900.0
2009-04-20 10:50:00,14.72,14.73,14.72,14.73,15600.0,14.2301,14.2397,14.2301,14.2397,15600.0
2009-04-20 10:55:00,14.73,14.73,14.68,14.68,7500.0,14.2397,14.2397,14.1914,14.1914,7500.0
2009-04-20 11:00:00,14.69,14.69,14.66,14.66,15000.0,14.2011,14.2011,14.1721,14.1721,15000.0
2009-04-20 11:05:00,14.67,14.68,14.67,14.68,3600.0,14.1817,14.1914,14.1817,14.1914,3600.0
2009-04-20 11:10:00,14.68,14.68,14.68,14.68,3000.0,14.1914,14.1914,14.1914,14.1914,3000.0
2009-04-20 11:15:00,14.7,14.7,14.69,14.7,6000.0,14.2107,14.2107,14.2011,14.2107,6000.0
2009-04-20 11:20:00,14.74,14.74,14.73,14.73,4200.0,14.2494,14.2494,14.2397,14.2397,4200.0
2009-04-20 11:25:00,14.74,14.74,14.73,14.73,10200.0,14.2494,14.2494,14.2397,14.2397,10200.0
2009-04-20 11:30:00,14.73,14.74,14.72,14.72,6900.0,14.2397,14.2494,14.2301,14.2301,6900.0
2009-04-20 11:35:00,14.72,14.73,14.72,14.73,600.0,14.2301,14.2397,14.2301,14.2397,600.0
2009-04-20 11:40:00,14.73,14.73,14.72,14.72,5700.0,14.2397,14.2397,14.2301,14.2301,5700.0
2009-04-20 11:45:00,14.71,14.71,14.7,14.71,15900.0,14.2204,14.2204,14.2107,14.2204,15900.0
2009-04-20 11:50:00,14.7,14.72,14.7,14.72,11100.0,14.2107,14.2301,14.2107,14.2301,11100.0
2009-04-20 11:55:00,14.72,14.72,14.68,14.69,18600.0,14.2301,14.2301,14.1914,14.2011,18600.0
2009-04-20 12:00:00,14.68,14.68,14.67,14.67,44100.0,14.1914,14.1914,14.1817,14.1817,44100.0
2009-04-20 12:05:00,14.66,14.67,14.66,14.67,2700.0,14.1721,14.1817,14.1721,14.1817,2700.0
2009-04-20 12:10:00,14.66,14.66,14.65,14.65,14100.0,14.1721,14.1721,14.1624,14.1624,14100.0
2009-04-20 12:15:00,14.65,14.65,14.63,14.63,7200.0,14.1624,14.1624,14.1431,14.1431,7200.0
2009-04-20 12:20:00,14.65,14.65,14.63,14.63,1800.0,14.1624,14.1624,14.1431,14.1431,1800.0
2009-04-20 12:25:00,14.63,14.64,14.63,14.64,8400.0,14.1431,14.1527,14.1431,14.1527,8400.0
2009-04-20 12:30:00,14.64,14.65,14.64,14.65,4500.0,14.1527,14.1624,14.1527,14.1624,4500.0
2009-04-20 12:35:00,14.64,14.65,14.6,14.61,18300.0,14.1527,14.1624,14.1141,14.1237,18300.0
2009-04-20 12:40:00,14.6,14.61,14.6,14.61,2400.0,14.1141,14.1237,14.1141,14.1237,2400.0
2009-04-20 12:45:00,14.63,14.65,14.63,14.65,900.0,14.1431,14.1624,14.1431,14.1624,900.0
2009-04-20 12:50:00,14.64,14.64,14.63,14.63,2700.0,14.1527,14.1527,14.1431,14.1431,2700.0
2009-04-20 12:55:00,14.63,14.64,14.63,14.64,1200.0,14.1431,14.1527,14.1431,14.1527,1200.0
2009-04-20 13:00:00,14.63,14.63,14.61,14.61,3300.0,14.1431,14.1431,14.1237,14.1237,3300.0
2009-04-20 13:05:00,14.6,14.6,14.58,14.58,2400.0,14.1141,14.1141,14.0947,14.0947,2400.0
2009-04-20 13:10:00,14.59,14.59,14.58,14.58,3600.0,14.1044,14.1044,14.0947,14.0947,3600.0
2009-04-20 13:15:00,14.58,14.58,14.58,14.58,0.0,14.0947,14.0947,14.0947,14.0947,0.0
2009-04-20 13:20:00,14.59,14.63,14.59,14.63,11100.0,14.1044,14.1431,14.1044,14.1431,11100.0
2009-04-20 13:25:00,14.63,14.63,14.63,14.63,0.0,14.1431,14.1431,14.1431,14.1431,0.0
2009-04-20 13:30:00,14.66,14.66,14.66,14.66,1200.0,14.1721,14.1721,14.1721,14.1721,1200.0
2009-04-20 13:35:00,14.67,14.67,14.67,14.67,900.0,14.1817,14.1817,14.1817,14.1817,900.0
2009-04-20 13:40:00,14.68,14.68,14.68,14.68,1800.0,14.1914,14.1914,14.1914,14.1914,1800.0
2009-04-20 13:45:00,14.63,14.63,14.63,14.63,300.0,14.1431,14.1431,14.1431,14.1431,300.0
2009-04-20 13:50:00,14.63,14.63,14.63,14.63,1200.0,14.1431,14.1431,14.1431,14.1431,1200.0
2009-04-20 13:55:00,14.68,14.68,14.66,14.66,2700.0,14.1914,14.1914,14.1721,14.1721,2700.0
2009-04-20 14:00:00,14.63,14.63,14.63,14.63,600.0,14.1431,14.1431,14.1431,14.1431,600.0
2009-04-20 14:05:00,14.63,14.63,14.62,14.63,2100.0,14.1431,14.1431,14.1334,14.1431,2100.0
2009-04-20 14:10:00,14.6,14.62,14.6,14.6,8100.0,14.1141,14.1334,14.1141,14.1141,8100.0
2009-04-20 14:15:00,14.6,14.62,14.6,14.62,1800.0,14.1141,14.1334,14.1141,14.1334,1800.0
2009-04-20 14:20:00,14.61,14.65,14.61,14.65,3300.0,14.1237,14.1624,14.1237,14.1624,3300.0
2009-04-20 14:25:00,14.63,14.63,14.61,14.62,900.0,14.1431,14.1431,14.1237,14.1334,900.0
2009-04-20 14:30:00,14.63,14.64,14.63,14.64,900.0,14.1431,14.1527,14.1431,14.1527,900.0
2009-04-20 14:35:00,14.62,14.63,14.62,14.63,1500.0,14.1334,14.1431,14.1334,14.1431,1500.0
2009-04-20 14:40:00,14.63,14.69,14.63,14.68,7500.0,14.1431,14.2011,14.1431,14.1914,7500.0
2009-04-20 14:45:00,14.69,14.69,14.68,14.68,900.0,14.2011,14.2011,14.1914,14.1914,900.0
2009-04-20 14:50:00,14.67,14.67,14.63,14.63,600.0,14.1817,14.1817,14.1431,14.1431,600.0
2009-04-20 14:55:00,14.62,14.62,14.6,14.62,5700.0,14.1334,14.1334,14.1141,14.1334,5700.0
2009-04-20 15:00:00,14.64,14.66,14.63,14.64,21900.0,14.1527,14.1721,14.1431,14.1527,21900.0
2009-04-20 15:05:00,14.63,14.64,14.63,14.64,2400.0,14.1431,14.1527,14.1431,14.1527,2400.0
2009-04-20 15:10:00,14.64,14.65,14.64,14.64,1800.0,14.1527,14.1624,14.1527,14.1527,1800.0
2009-04-20 15:15:00,14.62,14.63,14.62,14.63,600.0,14.1334,14.1431,14.1334,14.1431,600.0
2009-04-20 15:20:00,14.63,14.64,14.63,14.64,2400.0,14.1431,14.1527,14.1431,14.1527,2400.0
2009-04-20 15:25:00,14.63,14.66,14.63,14.66,3600.0,14.1431,14.1721,14.1431,14.1721,3600.0
2009-04-20 15:30:00,14.67,14.71,14.67,14.7,12600.0,14.1817,14.2204,14.1817,14.2107,12600.0
2009-04-20 15:35:00,14.7,14.71,14.69,14.69,10800.0,14.2107,14.2204,14.2011,14.2011,10800.0
2009-04-20 15:40:00,14.68,14.7,14.67,14.68,8400.0,14.1914,14.2107,14.1817,14.1914,8400.0
2009-04-20 15:45:00,14.69,14.72,14.69,14.7,3000.0,14.2011,14.2301,14.2011,14.2107,3000.0
2009-04-20 15:50:00,14.68,14.7,14.66,14.67,4800.0,14.1914,14.2107,14.1721,14.1817,4800.0
2009-04-20 15:55:00,14.66,14.68,14.66,14.68,9000.0,14.1721,14.1914,14.1721,14.1914,9000.0
2009-04-21 09:30:00,14.61,14.83,14.61,14.68,3900.0,14.1237,14.3364,14.1237,14.1914,3900.0
2009-04-21 09:35:00,14.68,14.78,14.67,14.78,19500.0,14.1914,14.2881,14.1817,14.2881,19500.0
2009-04-21 09:40:00,14.76,14.77,14.69,14.69,13500.0,14.2687,14.2784,14.2011,14.2011,13500.0
2009-04-21 09:45:00,14.7,14.7,14.66,14.66,18000.0,14.2107,14.2107,14.1721,14.1721,18000.0
2009-04-21 09:50:00,14.66,14.72,14.66,14.7,8100.0,14.1721,14.2301,14.1721,14.2107,8100.0
2009-04-21 09:55:00,14.69,14.69,14.63,14.63,18600.0,14.2011,14.2011,14.1431,14.1431,18600.0
2009-04-21 10:00:00,14.64,14.64,14.58,14.6,5700.0,14.1527,14.1527,14.0947,14.1141,5700.0
2009-04-21 10:05:00,14.61,14.65,14.6,14.65,6600.0,14.1237,14.1624,14.1141,14.1624,6600.0
2009-04-21 10:10:00,14.64,14.64,14.6,14.6,6000.0,14.1527,14.1527,14.1141,14.1141,6000.0
2009-04-21 10:15:00,14.59,14.6,14.59,14.6,2700.0,14.1044,14.1141,14.1044,14.1141,2700.0
2009-04-21 10:20:00,14.6,14.62,14.6,14.62,14100.0,14.1141,14.1334,14.1141,14.1334,14100.0
2009-04-21 10:25:00,14.62,14.62,14.62,14.62,1200.0,14.1334,14.1334,14.1334,14.1334,1200.0
2009-04-21 10:30:00,14.63,14.63,14.62,14.62,15600.0,14.1431,14.1431,14.1334,14.1334,15600.0
2009-04-21 10:35:00,14.64,14.69,14.64,14.69,5100.0,14.1527,14.2011,14.1527,14.2011,5100.0
2009-04-21 10:40:00,14.67,14.68,14.67,14.68,5700.0,14.1817,14.1914,14.1817,14.1914,5700.0
2009-04-21 10:45:00,14.69,14.7,14.69,14.69,24900.0,14.2011,14.2107,14.2011,14.2011,24900.0
2009-04-21 10:50:00,14.67,14.67,14.66,14.66,600.0,14.1817,14.1817,14.1721,14.1721,600.0
2009-04-21 10:55:00,14.68,14.71,14.68,14.71,10800.0,14.1914,14.2204,14.1914,14.2204,10800.0
2009-04-21 11:00:00,14.71,14.72,14.7,14.72,8700.0,14.2204,14.2301,14.2107,14.2301,8700.0
2009-04-21 11:05:00,14.72,14.73,14.7,14.7,8700.0,14.2301,14.2397,14.2107,14.2107,8700.0
2009-04-21 11:10:00,14.69,14.7,14.69,14.7,12600.0,14.2011,14.2107,14.2011,14.2107,12600.0
2009-04-21 11:15:00,14.7,14.74,14.7,14.74,9900.0,14.2107,14.2494,14.2107,14.2494,9900.0
2009-04-21 11:20:00,14.74,14.75,14.72,14.73,18900.0,14.2494,14.2591,14.2301,14.2397,18900.0
2009-04-21 11:25:00,14.72,14.72,14.71,14.72,21600.0,14.2301,14.2301,14.2204,14.2301,21600.0
2009-04-21 11:30:00,14.72,14.73,14.72,14.73,1800.0,14.2301,14.2397,14.2301,14.2397,1800.0
2009-04-21 11:35:00,14.73,14.73,14.73,14.73,6600.0,14.2397,14.2397,14.2397,14.2397,6600.0
2009-04-21 11:40:00,14.73,14.74,14.73,14.74,4500.0,14.2397,14.2494,14.2397,14.2494,4500.0
2009-04-21 11:45:00,14.76,14.78,14.76,14.78,6000.0,14.2687,14.2881,14.2687,14.2881,6000.0
2009-04-21 11:50:00,14.78,14.78,14.73,14.73,4800.0,14.2881,14.2881,14.2397,14.2397,4800.0
2009-04-21 11:55:00,14.73,14.76,14.73,14.74,62700.0,14.2397,14.2687,14.2397,14.2494,62700.0
2009-04-21 12:00:00,14.76,14.76,14.74,14.76,2100.0,14.2687,14.2687,14.2494,14.2687,2100.0
2009-04-21 12:05:00,14.76,14.77,14.76,14.76,8700.0,14.2687,14.2784,14.2687,14.2687,8700.0
2009-04-21 12:10:00,14.74,14.74,14.73,14.73,11400.0,14.2494,14.2494,14.2397,14.2397,11400.0
2009-04-21 12:15:00,14.73,14.74,14.73,14.74,8400.0,14.2397,14.2494,14.2397,14.2494,8400.0
2009-04-21 12:20:00,14.75,14.75,14.75,14.75,4500.0,14.2591,14.2591,14.2591,14.2591,4500.0
2009-04-21 12:25:00,14.75,14.75,14.71,14.72,12900.0,14.2591,14.2591,14.2204,14.2301,12900.0
2009-04-21 12:30:00,14.72,14.73,14.72,14.73,4500.0,14.2301,14.2397,14.2301,14.2397,4500.0
2009-04-21 12:35:00,14.73,14.77,14.73,14.74,13800.0,14.2397,14.2784,14.2397,14.2494,13800.0
2009-04-21 12:40:00,14.74,14.76,14.74,14.75,6600.0,14.2494,14.2687,14.2494,14.2591,6600.0
2009-04-21 12:45:00,14.75,14.76,14.75,14.75,13200.0,14.2591,14.2687,14.2591,14.2591,13200.0
2009-04-21 12:50:00,14.75,14.75,14.74,14.74,9600.0,14.2591,14.2591,14.2494,14.2494,9600.0
2009-04-21 12:55:00,14.74,14.74,14.69,14.7,37500.0,14.2494,14.2494,14.2011,14.2107,37500.0
2009-04-21 13:00:00,14.69,14.69,14.66,14.68,23700.0,14.2011,14.2011,14.1721,14.1914,23700.0
2009-04-21 13:05:00,14.69,14.69,14.68,14.68,7500.0,14.2011,14.2011,14.1914,14.1914,7500.0
2009-04-21 13:10:00,14.68,14.69,14.67,14.68,12300.0,14.1914,14.2011,14.1817,14.1914,12300.0
2009-04-21 13:15:00,14.67,14.68,14.64,14.65,2100.0,14.1817,14.1914,14.1527,14.1624,2100.0
2009-04-21 13:20:00,14.65,14.65,14.64,14.64,1800.0,14.1624,14.1624,14.1527,14.1527,1800.0
2009-04-21 13:25:00,14.64,14.66,14.64,14.66,3000.0,14.1527,14.1721,14.1527,14.1721,3000.0
2009-04-21 13:30:00,14.65,14.66,14.63,14.66,7800.0,14.1624,14.1721,14.1431,14.1721,7800.0
2009-04-21 13:35:00,14.66,14.67,14.65,14.65,5700.0,14.1721,14.1817,14.1624,14.1624,5700.0
2009-04-21 13:40:00,14.65,14.68,14.65,14.66,10500.0,14.1624,14.1914,14.1624,14.1721,10500.0
2009-04-21 13:45:00,14.66,14.66,14.65,14.65,2400.0,14.1721,14.1721,14.1624,14.1624,2400.0
2009-04-21 13:50:00,14.63,14.63,14.6,14.6,3300.0,14.1431,14.1431,14.1141,14.1141,3300.0
2009-04-21 13:55:00,14.62,14.62,14.62,14.62,900.0,14.1334,14.1334,14.1334,14.1334,900.0
2009-04-21 14:00:00,14.63,14.65,14.63,14.65,1500.0,14.1431,14.1624,14.1431,14.1624,1500.0
2009-04-21 14:05:00,14.6,14.61,14.6,14.61,4500.0,14.1141,14.1237,14.1141,14.1237,4500.0
2009-04-21 14:10:00,14.62,14.62,14.58,14.59,6900.0,14.1334,14.1334,14.0947,14.1044,6900.0
2009-04-21 14:15:00,14.58,14.59,14.58,14.59,9300.0,14.0947,14.1044,14.0947,14.1044,9300.0
2009-04-21 14:20:00,14.59,14.59,14.59,14.59,4200.0,14.1044,14.1044,14.1044,14.1044,4200.0
2009-04-21 14:25:00,14.59,14.62,14.59,14.62,6300.0,14.1044,14.1334,14.1044,14.1334,6300.0
2009-04-21 14:30:00,14.63,14.65,14.63,14.65,3300.0,14.1431,14.1624,14.1431,14.1624,3300.0
2009-04-21 14:35:00,14.65,14.67,14.64,14.64,9000.0,14.1624,14.1817,14.1527,14.1527,9000.0
2009-04-21 14:40:00,14.64,14.66,14.64,14.65,6300.0,14.1527,14.1721,14.1527,14.1624,6300.0
2009-04-21 14:45:00,14.65,14.67,14.65,14.65,8400.0,14.1624,14.1817,14.1624,14.1624,8400.0
2009-04-21 14:50:00,14.65,14.66,14.63,14.64,7200.0,14.1624,14.1721,14.1431,14.1527,7200.0
2009-04-21 14:55:00,14.64,14.66,14.64,14.66,4800.0,14.1527,14.1721,14.1527,14.1721,4800.0
2009-04-21 15:00:00,14.65,14.67,14.65,14.67,10800.0,14.1624,14.1817,14.1624,14.1817,10800.0
2009-04-21 15:05:00,14.67,14.71,14.67,14.71,18000.0,14.1817,14.2204,14.1817,14.2204,18000.0
2009-04-21 15:10:00,14.72,14.75,14.72,14.74,8700.0,14.2301,14.2591,14.2301,14.2494,8700.0
2009-04-21 15:15:00,14.76,14.8,14.76,14.78,9000.0,14.2687,14.3074,14.2687,14.2881,9000.0
2009-04-21 15:20:00,14.78,14.78,14.74,14.74,6000.0,14.2881,14.2881,14.2494,14.2494,6000.0
2009-04-21 15:25:00,14.73,14.74,14.69,14.69,18300.0,14.2397,14.2494,14.2011,14.2011,18300.0
2009-04-21 15:30:00,14.7,14.7,14.68,14.69,11100.0,14.2107,14.2107,14.1914,14.2011,11100.0
2009-04-21 15:35:00,14.67,14.7,14.67,14.7,3300.0,14.1817,14.2107,14.1817,14.2107,3300.0
2009-04-21 15:40:00,14.71,14.71,14.64,14.66,94800.0,14.2204,14.2204,14.1527,14.1721,94800.0
2009-04-21 15:45:00,14.66,14.7,14.66,14.68,9600.0,14.1721,14.2107,14.1721,14.1914,9600.0
2009-04-21 15:50:00,14.69,14.73,14.69,14.73,20100.0,14.2011,14.2397,14.2011,14.2397,20100.0
2009-04-21 15:55:00,14.74,14.75,14.73,14.75,6300.0,14.2494,14.2591,14.2397,14.2591,6300.0
2009-04-22 09:30:00,14.68,14.76,14.65,14.67,30900.0,14.1914,14.2687,14.1624,14.1817,30900.0
2009-04-22 09:35:00,14.72,14.75,14.71,14.71,20400.0,14.2301,14.2591,14.2204,14.2204,20400.0
2009-04-22 09:40:00,14.69,14.69,14.66,14.66,12900.0,14.2011,14.2011,14.1721,14.1721,12900.0
2009-04-22 09:45:00,14.65,14.65,14.61,14.63,8400.0,14.1624,14.1624,14.1237,14.1431,8400.0
2009-04-22 09:50:00,14.63,14.7,14.63,14.7,6000.0,14.1431,14.2107,14.1431,14.2107,6000.0
2009-04-22 09:55:00,14.73,14.76,14.73,14.76,8100.0,14.2397,14.2687,14.2397,14.2687,8100.0
2009-04-22 10:00:00,14.78,14.83,14.78,14.83,19200.0,14.2881,14.3364,14.2881,14.3364,19200.0
2009-04-22 10:05:00,14.83,14.88,14.83,14.88,49200.0,14.3364,14.3847,14.3364,14.3847,49200.0
2009-04-22 10:10:00,14.87,14.9,14.85,14.89,37800.0,14.3751,14.4041,14.3557,14.3944,37800.0
2009-04-22 10:15:00,14.9,14.9,14.88,14.89,7200.0,14.4041,14.4041,14.3847,14.3944,7200.0
2009-04-22 10:20:00,14.86,14.92,14.86,14.87,25200.0,14.3654,14.4234,14.3654,14.3751,25200.0
2009-04-22 10:25:00,14.89,14.91,14.89,14.9,30900.0,14.3944,14.4137,14.3944,14.4041,30900.0
2009-04-22 10:30:00,14.9,14.91,14.86,14.86,13800.0,14.4041,14.4137,14.3654,14.3654,13800.0
2009-04-22 10:35:00,14.86,14.89,14.86,14.89,21900.0,14.3654,14.3944,14.3654,14.3944,21900.0
2009-04-22 10:40:00,14.89,14.91,14.87,14.87,11100.0,14.3944,14.4137,14.3751,14.3751,11100.0
2009-04-22 10:45:00,14.88,14.88,14.86,14.86,5100.0,14.3847,14.3847,14.3654,14.3654,5100.0
2009-04-22 10:50:00,14.87,14.88,14.87,14.87,5400.0,14.3751,14.3847,14.3751,14.3751,5400.0
2009-04-22 10:55:00,14.87,14.89,14.84,14.84,14100.0,14.3751,14.3944,14.3461,14.3461,14100.0
2009-04-22 11:00:00,14.84,14.88,14.84,14.87,12000.0,14.3461,14.3847,14.3461,14.3751,12000.0
2009-04-22 11:05:00,14.86,14.86,14.84,14.86,15600.0,14.3654,14.3654,14.3461,14.3654,15600.0
2009-04-22 11:10:00,14.86,14.87,14.85,14.85,4800.0,14.3654,14.3751,14.3557,14.3557,4800.0
2009-04-22 11:15:00,14.86,14.88,14.86,14.87,3000.0,14.3654,14.3847,14.3654,14.3751,3000.0
2009-04-22 11:20:00,14.87,14.88,14.87,14.88,5100.0,14.3751,14.3847,14.3751,14.3847,5100.0
2009-04-22 11:25:00,14.88,14.88,14.87,14.88,5400.0,14.3847,14.3847,14.3751,14.3847,5400.0
2009-04-22 11:30:00,14.89,14.9,14.88,14.89,18300.0,14.3944,14.4041,14.3847,14.3944,18300.0
2009-04-22 11:35:00,14.89,14.92,14.89,14.92,10500.0,14.3944,14.4234,14.3944,14.4234,10500.0
2009-04-22 11:40:00,14.93,14.93,14.91,14.91,15600.0,14.4331,14.4331,14.4137,14.4137,15600.0
2009-04-22 11:45:00,14.91,14.92,14.9,14.9,5400.0,14.4137,14.4234,14.4041,14.4041,5400.0
2009-04-22 11:50:00,14.9,14.9,14.89,14.89,8400.0,14.4041,14.4041,14.3944,14.3944,8400.0
2009-04-22 11:55:00,14.88,14.9,14.88,14.89,15600.0,14.3847,14.4041,14.3847,14.3944,15600.0
2009-04-22 12:00:00,14.89,14.89,14.88,14.88,5700.0,14.3944,14.3944,14.3847,14.3847,5700.0
2009-04-22 12:05:00,14.86,14.87,14.85,14.85,6600.0,14.3654,14.3751,14.3557,14.3557,6600.0
2009-04-22 12:10:00,14.85,14.86,14.83,14.84,11100.0,14.3557,14.3654,14.3364,14.3461,11100.0
2009-04-22 12:15:00,14.82,14.83,14.81,14.81,2700.0,14.3267,14.3364,14.3171,14.3171,2700.0
2009-04-22 12:20:00,14.82,14.83,14.82,14.83,1800.0,14.3267,14.3364,14.3267,14.3364,1800.0
2009-04-22 12:25:00,14.83,14.83,14.81,14.81,600.0,14.3364,14.3364,14.3171,14.3171,600.0
2009-04-22 12:30:00,14.8,14.81,14.8,14.8,4200.0,14.3074,14.3171,14.3074,14.3074,4200.0
2009-04-22 12:35:00,14.79,14.8,14.79,14.8,16200.0,14.2977,14.3074,14.2977,14.3074,16200.0
2009-04-22 12:40:00,14.8,14.81,14.76,14.76,13500.0,14.3074,14.3171,14.2687,14.2687,13500.0
2009-04-22 12:45:00,14.75,14.75,14.74,14.74,19800.0,14.2591,14.2591,14.2494,14.2494,19800.0
2009-04-22 12:50:00,14.75,14.75,14.74,14.74,6600.0,14.2591,14.2591,14.2494,14.2494,6600.0
2009-04-22 12:55:00,14.74,14.77,14.74,14.77,3900.0,14.2494,14.2784,14.2494,14.2784,3900.0
2009-04-22 13:00:00,14.77,14.77,14.74,14.76,11100.0,14.2784,14.2784,14.2494,14.2687,11100.0
2009-04-22 13:05:00,14.76,14.77,14.76,14.76,6900.0,14.2687,14.2784,14.2687,14.2687,6900.0
2009-04-22 13:10:00,14.76,14.76,14.74,14.76,19500.0,14.2687,14.2687,14.2494,14.2687,19500.0
2009-04-22 13:15:00,14.77,14.79,14.77,14.79,900.0,14.2784,14.2977,14.2784,14.2977,900.0
2009-04-22 13:20:00,14.78,14.79,14.78,14.79,3300.0,14.2881,14.2977,14.2881,14.2977,3300.0
2009-04-22 13:25:00,14.79,14.81,14.79,14.8,5400.0,14.2977,14.3171,14.2977,14.3074,5400.0
2009-04-22 13:30:00,14.79,14.8,14.78,14.8,7500.0,14.2977,14.3074,14.2881,14.3074,7500.0
2009-04-22 13:35:00,14.81,14.81,14.79,14.79,9300.0,14.3171,14.3171,14.2977,14.2977,9300.0
2009-04-22 13:40:00,14.77,14.77,14.76,14.77,8400.0,14.2784,14.2784,14.2687,14.2784,8400.0
2009-04-22 13:45:00,14.76,14.77,14.75,14.77,12900.0,14.2687,14.2784,14.2591,14.2784,12900.0
2009-04-22 13:50:00,14.78,14.78,14.76,14.76,16200.0,14.2881,14.2881,14.2687,14.2687,16200.0
2009-04-22 13:55:00,14.75,14.75,14.71,14.72,13800.0,14.2591,14.2591,14.2204,14.2301,13800.0
2009-04-22 14:00:00,14.72,14.73,14.72,14.73,6600.0,14.2301,14.2397,14.2301,14.2397,6600.0
2009-04-22 14:05:00,14.73,14.76,14.73,14.76,8700.0,14.2397,14.2687,14.2397,14.2687,8700.0
2009-04-22 14:10:00,14.75,14.75,14.75,14.75,1500.0,14.2591,14.2591,14.2591,14.2591,1500.0
2009-04-22 14:15:00,14.77,14.79,14.77,14.78,5700.0,14.2784,14.2977,14.2784,14.2881,5700.0
2009-04-22 14:20:00,14.78,14.8,14.78,14.79,5100.0,14.2881,14.3074,14.2881,14.2977,5100.0
2009-04-22 14:25:00,14.79,14.79,14.78,14.79,5700.0,14.2977,14.2977,14.2881,14.2977,5700.0
2009-04-22 14:30:00,14.8,14.83,14.8,14.82,10200.0,14.3074,14.3364,14.3074,14.3267,10200.0
2009-04-22 14:35:00,14.81,14.82,14.81,14.81,9600.0,14.3171,14.3267,14.3171,14.3171,9600.0
2009-04-22 14:40:00,14.81,14.84,14.81,14.82,3600.0,14.3171,14.3461,14.3171,14.3267,3600.0
2009-04-22 14:45:00,14.82,14.83,14.8,14.81,9000.0,14.3267,14.3364,14.3074,14.3171,9000.0
2009-04-22 14:50:00,14.82,14.84,14.82,14.84,1800.0,14.3267,14.3461,14.3267,14.3461,1800.0
2009-04-22 14:55:00,14.84,14.84,14.8,14.81,10200.0,14.3461,14.3461,14.3074,14.3171,10200.0
2009-04-22 15:00:00,14.81,14.81,14.78,14.81,16500.0,14.3171,14.3171,14.2881,14.3171,16500.0
2009-04-22 15:05:00,14.8,14.81,14.8,14.8,20400.0,14.3074,14.3171,14.3074,14.3074,20400.0
2009-04-22 15:10:00,14.81,14.86,14.81,14.86,104100.0,14.3171,14.3654,14.3171,14.3654,104100.0
2009-04-22 15:15:00,14.85,14.85,14.74,14.75,29700.0,14.3557,14.3557,14.2494,14.2591,29700.0
2009-04-22 15:20:00,14.77,14.79,14.75,14.78,41700.0,14.2784,14.2977,14.2591,14.2881,41700.0
2009-04-22 15:25:00,14.78,14.79,14.74,14.76,36000.0,14.2881,14.2977,14.2494,14.2687,36000.0
2009-04-22 15:30:00,14.76,14.77,14.73,14.77,58200.0,14.2687,14.2784,14.2397,14.2784,58200.0
2009-04-22 15:35:00,14.76,14.76,14.68,14.71,20100.0,14.2687,14.2687,14.1914,14.2204,20100.0
2009-04-22 15:40:00,14.71,14.71,14.63,14.67,51900.0,14.2204,14.2204,14.1431,14.1817,51900.0
2009-04-22 15:45:00,14.66,14.67,14.6,14.62,51300.0,14.1721,14.1817,14.1141,14.1334,51300.0
2009-04-22 15:50:00,14.63,14.66,14.62,14.63,44700.0,14.1431,14.1721,14.1334,14.1431,44700.0
2009-04-22 15:55:00,14.62,14.62,14.61,14.61,13200.0,14.1334,14.1334,14.1237,14.1237,13200.0
2009-04-23 09:30:00,14.54,14.66,14.54,14.56,13200.0,14.0561,14.1721,14.0561,14.0754,13200.0
2009-04-23 09:35:00,14.54,14.58,14.51,14.58,28200.0,14.0561,14.0947,14.0271,14.0947,28200.0
2009-04-23 09:40:00,14.58,14.6,14.53,14.54,34800.0,14.0947,14.1141,14.0464,14.0561,34800.0
2009-04-23 09:45:00,14.53,14.55,14.51,14.55,29400.0,14.0464,14.0657,14.0271,14.0657,29400.0
2009-04-23 09:50:00,14.56,14.57,14.48,14.5,15900.0,14.0754,14.0851,13.9981,14.0174,15900.0
2009-04-23 09:55:00,14.48,14.48,14.46,14.47,27300.0,13.9981,13.9981,13.9787,13.9884,27300.0
2009-04-23 10:00:00,14.47,14.47,14.39,14.43,42000.0,13.9884,13.9884,13.9111,13.9497,42000.0
2009-04-23 10:05:00,14.42,14.42,14.39,14.4,5700.0,13.9401,13.9401,13.9111,13.9207,5700.0
2009-04-23 10:10:00,14.42,14.43,14.4,14.42,6000.0,13.9401,13.9497,13.9207,13.9401,6000.0
2009-04-23 10:15:00,14.41,14.44,14.4,14.43,4200.0,13.9304,13.9594,13.9207,13.9497,4200.0
2009-04-23 10:20:00,14.44,14.56,14.43,14.56,14400.0,13.9594,14.0754,13.9497,14.0754,14400.0
2009-04-23 10:25:00,14.56,14.58,14.54,14.56,16500.0,14.0754,14.0947,14.0561,14.0754,16500.0
2009-04-23 10:30:00,14.55,14.55,14.54,14.54,3900.0,14.0657,14.0657,14.0561,14.0561,3900.0
2009-04-23 10:35:00,14.57,14.59,14.56,14.56,3600.0,14.0851,14.1044,14.0754,14.0754,3600.0
2009-04-23 10:40:00,14.55,14.55,14.55,14.55,1200.0,14.0657,14.0657,14.0657,14.0657,1200.0
2009-04-23 10:45:00,14.51,14.53,14.5,14.52,25500.0,14.0271,14.0464,14.0174,14.0367,25500.0
2009-04-23 10:50:00,14.52,14.53,14.51,14.52,6900.0,14.0367,14.0464,14.0271,14.0367,6900.0
2009-04-23 10:55:00,14.52,14.52,14.46,14.47,25500.0,14.0367,14.0367,13.9787,13.9884,25500.0
2009-04-23 11:00:00,14.44,14.48,14.44,14.47,2400.0,13.9594,13.9981,13.9594,13.9884,2400.0
2009-04-23 11:05:00,14.48,14.49,14.47,14.48,1200.0,13.9981,14.0077,13.9884,13.9981,1200.0
2009-04-23 11:10:00,14.48,14.48,14.46,14.46,1800.0,13.9981,13.9981,13.9787,13.9787,1800.0
2009-04-23 11:15:00,14.43,14.46,14.43,14.46,4800.0,13.9497,13.9787,13.9497,13.9787,4800.0
2009-04-23 11:20:00,14.46,14.54,14.46,14.53,14100.0,13.9787,14.0561,13.9787,14.0464,14100.0
2009-04-23 11:25:00,14.53,14.53,14.51,14.51,1500.0,14.0464,14.0464,14.0271,14.0271,1500.0
2009-04-23 11:30:00,14.52,14.55,14.51,14.55,10500.0,14.0367,14.0657,14.0271,14.0657,10500.0
2009-04-23 11:35:00,14.57,14.57,14.57,14.57,11400.0,14.0851,14.0851,14.0851,14.0851,11400.0
2009-04-23 11:40:00,14.55,14.57,14.55,14.57,12900.0,14.0657,14.0851,14.0657,14.0851,12900.0
2009-04-23 11:45:00,14.57,14.58,14.57,14.57,11400.0,14.0851,14.0947,14.0851,14.0851,11400.0
2009-04-23 11:50:00,14.59,14.59,14.59,14.59,600.0,14.1044,14.1044,14.1044,14.1044,600.0
2009-04-23 11:55:00,14.57,14.57,14.55,14.57,21600.0,14.0851,14.0851,14.0657,14.0851,21600.0
2009-04-23 12:00:00,14.58,14.58,14.58,14.58,2700.0,14.0947,14.0947,14.0947,14.0947,2700.0
2009-04-23 12:05:00,14.6,14.62,14.6,14.61,1200.0,14.1141,14.1334,14.1141,14.1237,1200.0
2009-04-23 12:10:00,14.62,14.65,14.62,14.64,1200.0,14.1334,14.1624,14.1334,14.1527,1200.0
2009-04-23 12:15:00,14.67,14.67,14.66,14.66,1500.0,14.1817,14.1817,14.1721,14.1721,1500.0
2009-04-23 12:20:00,14.66,14.66,14.61,14.61,4200.0,14.1721,14.1721,14.1237,14.1237,4200.0
2009-04-23 12:25:00,14.61,14.61,14.6,14.6,37200.0,14.1237,14.1237,14.1141,14.1141,37200.0
2009-04-23 12:30:00,14.59,14.59,14.57,14.57,6300.0,14.1044,14.1044,14.0851,14.0851,6300.0
2009-04-23 12:35:00,14.57,14.59,14.57,14.59,2700.0,14.0851,14.1044,14.0851,14.1044,2700.0
2009-04-23 12:40:00,14.59,14.61,14.59,14.61,600.0,14.1044,14.1237,14.1044,14.1237,600.0
2009-04-23 12:45:00,14.61,14.61,14.61,14.61,3600.0,14.1237,14.1237,14.1237,14.1237,3600.0
2009-04-23 12:50:00,14.61,14.63,14.61,14.63,7200.0,14.1237,14.1431,14.1237,14.1431,7200.0
2009-04-23 12:55:00,14.65,14.66,14.65,14.65,13800.0,14.1624,14.1721,14.1624,14.1624,13800.0
2009-04-23 13:00:00,14.64,14.67,14.64,14.67,9000.0,14.1527,14.1817,14.1527,14.1817,9000.0
2009-04-23 13:05:00,14.68,14.68,14.68,14.68,300.0,14.1914,14.1914,14.1914,14.1914,300.0
2009-04-23 13:10:00,14.7,14.7,14.66,14.66,15600.0,14.2107,14.2107,14.1721,14.1721,15600.0
2009-04-23 13:15:00,14.67,14.69,14.67,14.69,3600.0,14.1817,14.2011,14.1817,14.2011,3600.0
2009-04-23 13:20:00,14.68,14.71,14.68,14.71,1800.0,14.1914,14.2204,14.1914,14.2204,1800.0
2009-04-23 13:25:00,14.71,14.73,14.71,14.73,11100.0,14.2204,14.2397,14.2204,14.2397,11100.0
2009-04-23 13:30:00,14.69,14.7,14.67,14.69,23700.0,14.2011,14.2107,14.1817,14.2011,23700.0
2009-04-23 13:35:00,14.71,14.71,14.68,14.68,5400.0,14.2204,14.2204,14.1914,14.1914,5400.0
2009-04-23 13:40:00,14.69,14.69,14.67,14.69,11100.0,14.2011,14.2011,14.1817,14.2011,11100.0
2009-04-23 13:45:00,14.69,14.69,14.66,14.69,15900.0,14.2011,14.2011,14.1721,14.2011,15900.0
2009-04-23 13:50:00,14.68,14.68,14.65,14.68,11700.0,14.1914,14.1914,14.1624,14.1914,11700.0
2009-04-23 13:55:00,14.71,14.71,14.71,14.71,300.0,14.2204,14.2204,14.2204,14.2204,300.0
2009-04-23 14:00:00,14.72,14.72,14.67,14.69,18300.0,14.2301,14.2301,14.1817,14.2011,18300.0
2009-04-23 14:05:00,14.71,14.71,14.71,14.71,300.0,14.2204,14.2204,14.2204,14.2204,300.0
2009-04-23 14:10:00,14.68,14.7,14.68,14.7,7200.0,14.1914,14.2107,14.1914,14.2107,7200.0
2009-04-23 14:15:00,14.69,14.73,14.69,14.72,5700.0,14.2011,14.2397,14.2011,14.2301,5700.0
2009-04-23 14:20:00,14.71,14.72,14.71,14.71,5400.0,14.2204,14.2301,14.2204,14.2204,5400.0
2009-04-23 14:25:00,14.71,14.72,14.7,14.72,6000.0,14.2204,14.2301,14.2107,14.2301,6000.0
2009-04-23 14:30:00,14.71,14.71,14.71,14.71,1200.0,14.2204,14.2204,14.2204,14.2204,1200.0
2009-04-23 14:35:00,14.72,14.76,14.7,14.76,7800.0,14.2301,14.2687,14.2107,14.2687,7800.0
2009-04-23 14:40:00,14.77,14.77,14.75,14.75,15900.0,14.2784,14.2784,14.2591,14.2591,15900.0
2009-04-23 14:45:00,14.74,14.75,14.72,14.73,7200.0,14.2494,14.2591,14.2301,14.2397,7200.0
2009-04-23 14:50:00,14.73,14.74,14.72,14.72,6600.0,14.2397,14.2494,14.2301,14.2301,6600.0
2009-04-23 14:55:00,14.68,14.7,14.66,14.67,14700.0,14.1914,14.2107,14.1721,14.1817,14700.0
2009-04-23 15:00:00,14.67,14.69,14.64,14.69,26400.0,14.1817,14.2011,14.1527,14.2011,26400.0
2009-04-23 15:05:00,14.68,14.68,14.65,14.68,17400.0,14.1914,14.1914,14.1624,14.1914,17400.0
2009-04-23 15:10:00,14.65,14.65,14.6,14.6,13800.0,14.1624,14.1624,14.1141,14.1141,13800.0
2009-04-23 15:15:00,14.59,14.6,14.56,14.58,20400.0,14.1044,14.1141,14.0754,14.0947,20400.0
2009-04-23 15:20:00,14.57,14.67,14.57,14.66,6600.0,14.0851,14.1817,14.0851,14.1721,6600.0
2009-04-23 15:25:00,14.64,14.65,14.63,14.64,2400.0,14.1527,14.1624,14.1431,14.1527,2400.0
2009-04-23 15:30:00,14.63,14.65,14.59,14.61,42900.0,14.1431,14.1624,14.1044,14.1237,42900.0
2009-04-23 15:35:00,14.6,14.61,14.57,14.6,10500.0,14.1141,14.1237,14.0851,14.1141,10500.0
2009-04-23 15:40:00,14.6,14.66,14.6,14.65,16500.0,14.1141,14.1721,14.1141,14.1624,16500.0
2009-04-23 15:45:00,14.66,14.67,14.61,14.64,36000.0,14.1721,14.1817,14.1237,14.1527,36000.0
2009-04-23 15:50:00,14.63,14.68,14.6,14.67,30600.0,14.1431,14.1914,14.1141,14.1817,30600.0
2009-04-23 15:55:00,14.66,14.66,14.64,14.65,21600.0,14.1721,14.1721,14.1527,14.1624,21600.0
2009-04-24 09:30:00,14.69,14.71,14.69,14.71,12000.0,14.2011,14.2204,14.2011,14.2204,12000.0
2009-04-24 09:35:00,14.72,14.79,14.7,14.76,38400.0,14.2301,14.2977,14.2107,14.2687,38400.0
2009-04-24 09:40:00,14.76,14.8,14.76,14.8,22500.0,14.2687,14.3074,14.2687,14.3074,22500.0
2009-04-24 09:45:00,14.76,14.76,14.72,14.72,70200.0,14.2687,14.2687,14.2301,14.2301,70200.0
2009-04-24 09:50:00,14.77,14.82,14.77,14.8,12300.0,14.2784,14.3267,14.2784,14.3074,12300.0
2009-04-24 09:55:00,14.77,14.84,14.77,14.84,9600.0,14.2784,14.3461,14.2784,14.3461,9600.0
2009-04-24 10:00:00,14.87,14.9,14.85,14.87,22500.0,14.3751,14.4041,14.3557,14.3751,22500.0
2009-04-24 10:05:00,14.89,14.9,14.87,14.87,17700.0,14.3944,14.4041,14.3751,14.3751,17700.0
2009-04-24 10:10:00,14.81,14.81,14.78,14.81,7200.0,14.3171,14.3171,14.2881,14.3171,7200.0
2009-04-24 10:15:00,14.82,14.83,14.81,14.83,13500.0,14.3267,14.3364,14.3171,14.3364,13500.0
2009-04-24 10:20:00,14.82,14.82,14.78,14.78,9300.0,14.3267,14.3267,14.2881,14.2881,9300.0
2009-04-24 10:25:00,14.78,14.83,14.76,14.82,12600.0,14.2881,14.3364,14.2687,14.3267,12600.0
2009-04-24 10:30:00,14.82,14.85,14.82,14.84,3600.0,14.3267,14.3557,14.3267,14.3461,3600.0
2009-04-24 10:35:00,14.84,14.87,14.84,14.85,6600.0,14.3461,14.3751,14.3461,14.3557,6600.0
2009-04-24 10:40:00,14.85,14.86,14.82,14.82,4800.0,14.3557,14.3654,14.3267,14.3267,4800.0
2009-04-24 10:45:00,14.86,14.89,14.86,14.89,3900.0,14.3654,14.3944,14.3654,14.3944,3900.0
2009-04-24 10:50:00,14.88,14.91,14.88,14.91,4500.0,14.3847,14.4137,14.3847,14.4137,4500.0
2009-04-24 10:55:00,14.9,14.93,14.9,14.91,5700.0,14.4041,14.4331,14.4041,14.4137,5700.0
2009-04-24 11:00:00,14.89,14.89,14.87,14.87,4800.0,14.3944,14.3944,14.3751,14.3751,4800.0
2009-04-24 11:05:00,14.85,14.85,14.84,14.85,1500.0,14.3557,14.3557,14.3461,14.3557,1500.0
2009-04-24 11:10:00,14.85,14.86,14.85,14.86,5700.0,14.3557,14.3654,14.3557,14.3654,5700.0
2009-04-24 11:15:00,14.85,14.86,14.85,14.85,4800.0,14.3557,14.3654,14.3557,14.3557,4800.0
2009-04-24 11:20:00,14.85,14.85,14.83,14.84,4800.0,14.3557,14.3557,14.3364,14.3461,4800.0
2009-04-24 11:25:00,14.84,14.87,14.82,14.87,10800.0,14.3461,14.3751,14.3267,14.3751,10800.0
2009-04-24 11:30:00,14.89,14.92,14.89,14.91,5100.0,14.3944,14.4234,14.3944,14.4137,5100.0
2009-04-24 11:35:00,14.92,14.92,14.91,14.92,16500.0,14.4234,14.4234,14.4137,14.4234,16500.0
2009-04-24 11:40:00,14.91,14.91,14.9,14.91,1500.0,14.4137,14.4137,14.4041,14.4137,1500.0
2009-04-24 11:45:00,14.92,14.93,14.92,14.92,8700.0,14.4234,14.4331,14.4234,14.4234,8700.0
2009-04-24 11:50:00,14.91,14.92,14.91,14.92,6600.0,14.4137,14.4234,14.4137,14.4234,6600.0
2009-04-24 11:55:00,14.91,14.93,14.91,14.91,2700.0,14.4137,14.4331,14.4137,14.4137,2700.0
2009-04-24 12:00:00,14.91,14.91,14.88,14.9,20100.0,14.4137,14.4137,14.3847,14.4041,20100.0
2009-04-24 12:05:00,14.9,14.91,14.9,14.91,1800.0,14.4041,14.4137,14.4041,14.4137,1800.0
2009-04-24 12:10:00,14.9,14.92,14.89,14.92,5400.0,14.4041,14.4234,14.3944,14.4234,5400.0
2009-04-24 12:15:00,14.92,14.93,14.9,14.91,3900.0,14.4234,14.4331,14.4041,14.4137,3900.0
2009-04-24 12:20:00,14.91,14.92,14.91,14.92,1800.0,14.4137,14.4234,14.4137,14.4234,1800.0
2009-04-24 12:25:00,14.92,14.92,14.92,14.92,2100.0,14.4234,14.4234,14.4234,14.4234,2100.0
2009-04-24 12:30:00,14.92,14.93,14.91,14.91,2700.0,14.4234,14.4331,14.4137,14.4137,2700.0
2009-04-24 12:35:00,14.91,14.95,14.91,14.95,8400.0,14.4137,14.4524,14.4137,14.4524,8400.0
2009-04-24 12:40:00,14.94,14.94,14.92,14.92,6300.0,14.4428,14.4428,14.4234,14.4234,6300.0
2009-04-24 12:45:00,14.91,14.92,14.89,14.9,5400.0,14.4137,14.4234,14.3944,14.4041,5400.0
2009-04-24 12:50:00,14.89,14.9,14.89,14.9,7200.0,14.3944,14.4041,14.3944,14.4041,7200.0
2009-04-24 12:55:00,14.91,14.93,14.9,14.9,11700.0,14.4137,14.4331,14.4041,14.4041,11700.0
2009-04-24 13:00:00,14.9,14.9,14.9,14.9,9300.0,14.4041,14.4041,14.4041,14.4041,9300.0
2009-04-24 13:05:00,14.9,14.9,14.88,14.89,4500.0,14.4041,14.4041,14.3847,14.3944,4500.0
2009-04-24 13:10:00,14.88,14.89,14.88,14.89,3600.0,14.3847,14.3944,14.3847,14.3944,3600.0
2009-04-24 13:15:00,14.9,14.9,14.89,14.89,1800.0,14.4041,14.4041,14.3944,14.3944,1800.0
2009-04-24 13:20:00,14.91,14.92,14.91,14.92,9600.0,14.4137,14.4234,14.4137,14.4234,9600.0
2009-04-24 13:25:00,14.91,14.91,14.89,14.9,2400.0,14.4137,14.4137,14.3944,14.4041,2400.0
2009-04-24 13:30:00,14.87,14.88,14.86,14.86,9600.0,14.3751,14.3847,14.3654,14.3654,9600.0
2009-04-24 13:35:00,14.85,14.85,14.84,14.85,3300.0,14.3557,14.3557,14.3461,14.3557,3300.0
2009-04-24 13:40:00,14.85,14.86,14.84,14.85,3000.0,14.3557,14.3654,14.3461,14.3557,3000.0
2009-04-24 13:45:00,14.86,14.86,14.85,14.85,2700.0,14.3654,14.3654,14.3557,14.3557,2700.0
2009-04-24 13:50:00,14.85,14.85,14.85,14.85,2100.0,14.3557,14.3557,14.3557,14.3557,2100.0
2009-04-24 13:55:00,14.86,14.87,14.86,14.87,5100.0,14.3654,14.3751,14.3654,14.3751,5100.0
2009-04-24 14:00:00,14.86,14.92,14.82,14.87,15300.0,14.3654,14.4234,14.3267,14.3751,15300.0
2009-04-24 14:05:00,14.88,14.89,14.83,14.84,9600.0,14.3847,14.3944,14.3364,14.3461,9600.0
2009-04-24 14:10:00,14.84,14.84,14.75,14.78,15900.0,14.3461,14.3461,14.2591,14.2881,15900.0
2009-04-24 14:15:00,14.79,14.83,14.78,14.82,10800.0,14.2977,14.3364,14.2881,14.3267,10800.0
2009-04-24 14:20:00,14.82,14.85,14.82,14.82,3300.0,14.3267,14.3557,14.3267,14.3267,3300.0
2009-04-24 14:25:00,14.82,14.85,14.82,14.83,3000.0,14.3267,14.3557,14.3267,14.3364,3000.0
2009-04-24 14:30:00,14.88,14.88,14.85,14.88,9900.0,14.3847,14.3847,14.3557,14.3847,9900.0
2009-04-24 14:35:00,14.88,14.9,14.86,14.89,6000.0,14.3847,14.4041,14.3654,14.3944,6000.0
2009-04-24 14:40:00,14.88,14.9,14.86,14.9,4500.0,14.3847,14.4041,14.3654,14.4041,4500.0
2009-04-24 14:45:00,14.9,14.93,14.86,14.86,19800.0,14.4041,14.4331,14.3654,14.3654,19800.0
2009-04-24 14:50:00,14.89,14.89,14.87,14.89,9000.0,14.3944,14.3944,14.3751,14.3944,9000.0
2009-04-24 14:55:00,14.89,14.93,14.89,14.93,15600.0,14.3944,14.4331,14.3944,14.4331,15600.0
2009-04-24 15:00:00,14.93,14.96,14.89,14.94,27000.0,14.4331,14.4621,14.3944,14.4428,27000.0
2009-04-24 15:05:00,14.94,14.96,14.94,14.96,11400.0,14.4428,14.4621,14.4428,14.4621,11400.0
2009-04-24 15:10:00,14.95,14.97,14.94,14.95,19800.0,14.4524,14.4718,14.4428,14.4524,19800.0
2009-04-24 15:15:00,14.95,14.96,14.94,14.95,16200.0,14.4524,14.4621,14.4428,14.4524,16200.0
2009-04-24 15:20:00,14.94,14.98,14.93,14.97,8100.0,14.4428,14.4814,14.4331,14.4718,8100.0
2009-04-24 15:25:00,14.98,14.98,14.93,14.96,22200.0,14.4814,14.4814,14.4331,14.4621,22200.0
2009-04-24 15:30:00,14.97,14.99,14.97,14.98,6600.0,14.4718,14.4911,14.4718,14.4814,6600.0
2009-04-24 15:35:00,14.97,14.98,14.94,14.98,4500.0,14.4718,14.4814,14.4428,14.4814,4500.0
2009-04-24 15:40:00,14.98,15.0,14.95,14.95,46800.0,14.4814,14.5008,14.4524,14.4524,46800.0
2009-04-24 15:45:00,14.96,14.97,14.92,14.93,115800.0,14.4621,14.4718,14.4234,14.4331,115800.0
2009-04-24 15:50:00,14.93,14.95,14.9,14.91,190500.0,14.4331,14.4524,14.4041,14.4137,190500.0
2009-04-24 15:55:00,14.91,14.91,14.85,14.87,43800.0,14.4137,14.4137,14.3557,14.3751,43800.0
2009-04-27 09:30:00,14.92,14.93,14.85,14.93,45300.0,14.4234,14.4331,14.3557,14.4331,45300.0
2009-04-27 09:35:00,14.95,14.96,14.87,14.94,35100.0,14.4524,14.4621,14.3751,14.4428,35100.0
2009-04-27 09:40:00,14.93,14.93,14.85,14.92,16500.0,14.4331,14.4331,14.3557,14.4234,16500.0
2009-04-27 09:45:00,14.99,14.99,14.98,14.98,600.0,14.4911,14.4911,14.4814,14.4814,600.0
2009-04-27 09:50:00,15.02,15.03,15.02,15.02,2100.0,14.5201,14.5298,14.5201,14.5201,2100.0
2009-04-27 09:55:00,14.99,15.0,14.96,15.0,10800.0,14.4911,14.5008,14.4621,14.5008,10800.0
2009-04-27 10:00:00,15.0,15.01,14.96,15.01,11100.0,14.5008,14.5104,14.4621,14.5104,11100.0
2009-04-27 10:05:00,15.01,15.01,14.94,14.94,7200.0,14.5104,14.5104,14.4428,14.4428,7200.0
2009-04-27 10:10:00,14.94,14.95,14.91,14.95,14100.0,14.4428,14.4524,14.4137,14.4524,14100.0
2009-04-27 10:15:00,14.95,15.05,14.95,15.05,3900.0,14.4524,14.5491,14.4524,14.5491,3900.0
2009-04-27 10:20:00,15.03,15.03,15.0,15.0,5100.0,14.5298,14.5298,14.5008,14.5008,5100.0
2009-04-27 10:25:00,15.01,15.01,15.01,15.01,900.0,14.5104,14.5104,14.5104,14.5104,900.0
2009-04-27 10:30:00,15.0,15.0,15.0,15.0,900.0,14.5008,14.5008,14.5008,14.5008,900.0
2009-04-27 10:35:00,15.0,15.02,15.0,15.02,2100.0,14.5008,14.5201,14.5008,14.5201,2100.0
2009-04-27 10:40:00,15.05,15.05,15.05,15.05,1800.0,14.5491,14.5491,14.5491,14.5491,1800.0
2009-04-27 10:45:00,15.08,15.09,15.08,15.09,13200.0,14.5781,14.5878,14.5781,14.5878,13200.0
2009-04-27 10:50:00,15.09,15.09,15.07,15.08,4200.0,14.5878,14.5878,14.5684,14.5781,4200.0
2009-04-27 10:55:00,15.07,15.07,15.07,15.07,3000.0,14.5684,14.5684,14.5684,14.5684,3000.0
2009-04-27 11:00:00,15.1,15.11,15.09,15.1,30000.0,14.5974,14.6071,14.5878,14.5974,30000.0
2009-04-27 11:05:00,15.07,15.08,15.07,15.08,5700.0,14.5684,14.5781,14.5684,14.5781,5700.0
2009-04-27 11:10:00,15.08,15.08,15.07,15.07,2100.0,14.5781,14.5781,14.5684,14.5684,2100.0
2009-04-27 11:15:00,15.07,15.07,15.07,15.07,600.0,14.5684,14.5684,14.5684,14.5684,600.0
2009-04-27 11:20:00,15.05,15.05,15.01,15.01,86700.0,14.5491,14.5491,14.5104,14.5104,86700.0
2009-04-27 11:25:00,15.0,15.01,15.0,15.0,69000.0,14.5008,14.5104,14.5008,14.5008,69000.0
2009-04-27 11:30:00,15.03,15.03,14.99,14.99,46200.0,14.5298,14.5298,14.4911,14.4911,46200.0
2009-04-27 11:35:00,14.99,15.02,14.99,15.02,35400.0,14.4911,14.5201,14.4911,14.5201,35400.0
2009-04-27 11:40:00,15.0,15.01,14.99,15.0,8100.0,14.5008,14.5104,14.4911,14.5008,8100.0
2009-04-27 11:45:00,15.0,15.02,15.0,15.01,27300.0,14.5008,14.5201,14.5008,14.5104,27300.0
2009-04-27 11:50:00,15.01,15.02,15.0,15.0,5400.0,14.5104,14.5201,14.5008,14.5008,5400.0
2009-04-27 11:55:00,15.0,15.0,15.0,15.0,300.0,14.5008,14.5008,14.5008,14.5008,300.0
2009-04-27 12:00:00,15.01,15.05,15.01,15.05,900.0,14.5104,14.5491,14.5104,14.5491,900.0
2009-04-27 12:05:00,15.05,15.05,15.04,15.04,2700.0,14.5491,14.5491,14.5394,14.5394,2700.0
2009-04-27 12:10:00,15.04,15.04,15.03,15.03,2700.0,14.5394,14.5394,14.5298,14.5298,2700.0
2009-04-27 12:15:00,15.01,15.01,15.01,15.01,600.0,14.5104,14.5104,14.5104,14.5104,600.0
2009-04-27 12:20:00,15.0,15.01,15.0,15.01,1200.0,14.5008,14.5104,14.5008,14.5104,1200.0
2009-04-27 12:25:00,15.01,15.01,15.0,15.0,2100.0,14.5104,14.5104,14.5008,14.5008,2100.0
2009-04-27 12:30:00,15.03,15.03,15.03,15.03,600.0,14.5298,14.5298,14.5298,14.5298,600.0
2009-04-27 12:35:00,15.0,15.0,15.0,15.0,600.0,14.5008,14.5008,14.5008,14.5008,600.0
2009-04-27 12:40:00,15.03,15.03,15.02,15.02,1800.0,14.5298,14.5298,14.5201,14.5201,1800.0
2009-04-27 12:45:00,15.03,15.03,15.01,15.02,1800.0,14.5298,14.5298,14.5104,14.5201,1800.0
2009-04-27 12:50:00,15.01,15.01,15.0,15.0,900.0,14.5104,14.5104,14.5008,14.5008,900.0
2009-04-27 12:55:00,15.01,15.01,15.0,15.01,5100.0,14.5104,14.5104,14.5008,14.5104,5100.0
2009-04-27 13:00:00,15.0,15.0,14.99,15.0,6900.0,14.5008,14.5008,14.4911,14.5008,6900.0
2009-04-27 13:05:00,14.98,14.99,14.98,14.99,2400.0,14.4814,14.4911,14.4814,14.4911,2400.0
2009-04-27 13:10:00,14.99,14.99,14.99,14.99,1200.0,14.4911,14.4911,14.4911,14.4911,1200.0
2009-04-27 13:15:00,14.98,14.98,14.98,14.98,300.0,14.4814,14.4814,14.4814,14.4814,300.0
2009-04-27 13:20:00,14.94,14.94,14.94,14.94,300.0,14.4428,14.4428,14.4428,14.4428,300.0
2009-04-27 13:25:00,14.96,14.96,14.94,14.94,600.0,14.4621,14.4621,14.4428,14.4428,600.0
2009-04-27 13:30:00,14.94,14.94,14.94,14.94,0.0,14.4428,14.4428,14.4428,14.4428,0.0
2009-04-27 13:35:00,14.94,14.95,14.94,14.95,7200.0,14.4428,14.4524,14.4428,14.4524,7200.0
2009-04-27 13:40:00,14.96,14.97,14.95,14.95,3300.0,14.4621,14.4718,14.4524,14.4524,3300.0
2009-04-27 13:45:00,14.96,14.96,14.93,14.93,1200.0,14.4621,14.4621,14.4331,14.4331,1200.0
2009-04-27 13:50:00,14.94,14.94,14.93,14.93,28200.0,14.4428,14.4428,14.4331,14.4331,28200.0
2009-04-27 13:55:00,14.92,14.92,14.91,14.91,900.0,14.4234,14.4234,14.4137,14.4137,900.0
2009-04-27 14:00:00,14.91,14.91,14.9,14.91,12300.0,14.4137,14.4137,14.4041,14.4137,12300.0
2009-04-27 14:05:00,14.92,14.94,14.9,14.9,9300.0,14.4234,14.4428,14.4041,14.4041,9300.0
2009-04-27 14:10:00,14.91,14.94,14.91,14.92,7200.0,14.4137,14.4428,14.4137,14.4234,7200.0
2009-04-27 14:15:00,14.92,14.92,14.92,14.92,600.0,14.4234,14.4234,14.4234,14.4234,600.0
2009-04-27 14:20:00,14.92,14.92,14.92,14.92,1800.0,14.4234,14.4234,14.4234,14.4234,1800.0
2009-04-27 14:25:00,14.9,14.92,14.88,14.92,2700.0,14.4041,14.4234,14.3847,14.4234,2700.0
2009-04-27 14:30:00,14.92,14.93,14.92,14.93,2700.0,14.4234,14.4331,14.4234,14.4331,2700.0
2009-04-27 14:35:00,14.94,14.95,14.94,14.94,4500.0,14.4428,14.4524,14.4428,14.4428,4500.0
2009-04-27 14:40:00,14.94,14.94,14.93,14.93,2100.0,14.4428,14.4428,14.4331,14.4331,2100.0
2009-04-27 14:45:00,14.94,14.94,14.93,14.94,900.0,14.4428,14.4428,14.4331,14.4428,900.0
2009-04-27 14:50:00,14.94,14.94,14.92,14.92,1200.0,14.4428,14.4428,14.4234,14.4234,1200.0
2009-04-27 14:55:00,14.93,14.95,14.93,14.95,1800.0,14.4331,14.4524,14.4331,14.4524,1800.0
2009-04-27 15:00:00,14.93,14.93,14.9,14.93,6600.0,14.4331,14.4331,14.4041,14.4331,6600.0
2009-04-27 15:05:00,14.93,14.93,14.91,14.91,1500.0,14.4331,14.4331,14.4137,14.4137,1500.0
2009-04-27 15:10:00,14.93,14.93,14.92,14.93,5100.0,14.4331,14.4331,14.4234,14.4331,5100.0
2009-04-27 15:15:00,14.92,14.97,14.92,14.96,6300.0,14.4234,14.4718,14.4234,14.4621,6300.0
2009-04-27 15:20:00,14.99,15.0,14.95,14.96,7200.0,14.4911,14.5008,14.4524,14.4621,7200.0
2009-04-27 15:25:00,14.94,14.96,14.94,14.96,6000.0,14.4428,14.4621,14.4428,14.4621,6000.0
2009-04-27 15:30:00,14.96,14.97,14.94,14.95,10200.0,14.4621,14.4718,14.4428,14.4524,10200.0
2009-04-27 15:35:00,14.95,14.96,14.94,14.95,4500.0,14.4524,14.4621,14.4428,14.4524,4500.0
2009-04-27 15:40:00,14.94,14.99,14.94,14.98,12900.0,14.4428,14.4911,14.4428,14.4814,12900.0
2009-04-27 15:45:00,14.98,15.01,14.97,14.99,24600.0,14.4814,14.5104,14.4718,14.4911,24600.0
2009-04-27 15:50:00,14.98,14.98,14.93,14.97,6600.0,14.4814,14.4814,14.4331,14.4718,6600.0
2009-04-27 15:55:00,14.97,14.97,14.94,14.95,16500.0,14.4718,14.4718,14.4428,14.4524,16500.0
2009-04-28 09:30:00,14.87,14.89,14.84,14.89,23100.0,14.3751,14.3944,14.3461,14.3944,23100.0
2009-04-28 09:35:00,14.89,14.99,14.89,14.97,32100.0,14.3944,14.4911,14.3944,14.4718,32100.0
2009-04-28 09:40:00,14.97,15.06,14.97,15.06,19800.0,14.4718,14.5588,14.4718,14.5588,19800.0
2009-04-28 09:45:00,15.05,15.06,15.03,15.04,18300.0,14.5491,14.5588,14.5298,14.5394,18300.0
2009-04-28 09:50:00,15.05,15.1,15.05,15.08,23400.0,14.5491,14.5974,14.5491,14.5781,23400.0
2009-04-28 09:55:00,15.07,15.08,15.06,15.08,11400.0,14.5684,14.5781,14.5588,14.5781,11400.0
2009-04-28 10:00:00,15.09,15.14,15.09,15.11,39600.0,14.5878,14.6361,14.5878,14.6071,39600.0
2009-04-28 10:05:00,15.11,15.12,15.11,15.11,13500.0,14.6071,14.6168,14.6071,14.6071,13500.0
2009-04-28 10:10:00,15.11,15.11,15.09,15.1,2700.0,14.6071,14.6071,14.5878,14.5974,2700.0
2009-04-28 10:15:00,15.12,15.15,15.12,15.15,9900.0,14.6168,14.6458,14.6168,14.6458,9900.0
2009-04-28 10:20:00,15.15,15.16,15.15,15.16,11100.0,14.6458,14.6554,14.6458,14.6554,11100.0
2009-04-28 10:25:00,15.15,15.16,15.15,15.16,11700.0,14.6458,14.6554,14.6458,14.6554,11700.0
2009-04-28 10:30:00,15.16,15.17,15.16,15.16,12900.0,14.6554,14.6651,14.6554,14.6554,12900.0
2009-04-28 10:35:00,15.17,15.19,15.17,15.19,4200.0,14.6651,14.6844,14.6651,14.6844,4200.0
2009-04-28 10:40:00,15.18,15.21,15.18,15.19,30000.0,14.6748,14.7038,14.6748,14.6844,30000.0
2009-04-28 10:45:00,15.19,15.2,15.19,15.19,4200.0,14.6844,14.6941,14.6844,14.6844,4200.0
2009-04-28 10:50:00,15.18,15.18,15.15,15.15,8400.0,14.6748,14.6748,14.6458,14.6458,8400.0
2009-04-28 10:55:00,15.14,15.14,15.11,15.13,37500.0,14.6361,14.6361,14.6071,14.6264,37500.0
2009-04-28 11:00:00,15.14,15.14,15.14,15.14,7500.0,14.6361,14.6361,14.6361,14.6361,7500.0
2009-04-28 11:05:00,15.13,15.13,15.11,15.12,6600.0,14.6264,14.6264,14.6071,14.6168,6600.0
2009-04-28 11:10:00,15.14,15.14,15.11,15.11,6000.0,14.6361,14.6361,14.6071,14.6071,6000.0
2009-04-28 11:15:00,15.11,15.12,15.11,15.11,12300.0,14.6071,14.6168,14.6071,14.6071,12300.0
2009-04-28 11:20:00,15.12,15.15,15.12,15.14,4500.0,14.6168,14.6458,14.6168,14.6361,4500.0
2009-04-28 11:25:00,15.15,15.15,15.14,15.14,1500.0,14.6458,14.6458,14.6361,14.6361,1500.0
2009-04-28 11:30:00,15.14,15.14,15.13,15.13,4200.0,14.6361,14.6361,14.6264,14.6264,4200.0
2009-04-28 11:35:00,15.14,15.14,15.14,15.14,600.0,14.6361,14.6361,14.6361,14.6361,600.0
2009-04-28 11:40:00,15.17,15.17,15.16,15.16,2100.0,14.6651,14.6651,14.6554,14.6554,2100.0
2009-04-28 11:45:00,15.15,15.16,15.14,15.14,9000.0,14.6458,14.6554,14.6361,14.6361,9000.0
2009-04-28 11:50:00,15.14,15.15,15.14,15.15,600.0,14.6361,14.6458,14.6361,14.6458,600.0
2009-04-28 11:55:00,15.18,15.19,15.18,15.18,3600.0,14.6748,14.6844,14.6748,14.6748,3600.0
2009-04-28 12:00:00,15.19,15.2,15.19,15.2,7500.0,14.6844,14.6941,14.6844,14.6941,7500.0
2009-04-28 12:05:00,15.19,15.19,15.18,15.19,3000.0,14.6844,14.6844,14.6748,14.6844,3000.0
2009-04-28 12:10:00,15.2,15.2,15.19,15.19,7500.0,14.6941,14.6941,14.6844,14.6844,7500.0
2009-04-28 12:15:00,15.18,15.18,15.17,15.17,5100.0,14.6748,14.6748,14.6651,14.6651,5100.0
2009-04-28 12:20:00,15.17,15.23,15.17,15.23,14400.0,14.6651,14.7231,14.6651,14.7231,14400.0
2009-04-28 12:25:00,15.22,15.22,15.21,15.21,6300.0,14.7134,14.7134,14.7038,14.7038,6300.0
2009-04-28 12:30:00,15.22,15.22,15.21,15.22,10500.0,14.7134,14.7134,14.7038,14.7134,10500.0
2009-04-28 12:35:00,15.21,15.22,15.21,15.21,17400.0,14.7038,14.7134,14.7038,14.7038,17400.0
2009-04-28 12:40:00,15.21,15.22,15.2,15.22,5400.0,14.7038,14.7134,14.6941,14.7134,5400.0
2009-04-28 12:45:00,15.23,15.26,15.23,15.25,21000.0,14.7231,14.7521,14.7231,14.7424,21000.0
2009-04-28 12:50:00,15.27,15.27,15.26,15.26,14700.0,14.7618,14.7618,14.7521,14.7521,14700.0
2009-04-28 12:55:00,15.26,15.26,15.25,15.25,1800.0,14.7521,14.7521,14.7424,14.7424,1800.0
2009-04-28 13:00:00,15.25,15.25,15.24,15.24,1500.0,14.7424,14.7424,14.7328,14.7328,1500.0
2009-04-28 13:05:00,15.23,15.23,15.16,15.18,15900.0,14.7231,14.7231,14.6554,14.6748,15900.0
2009-04-28 13:10:00,15.18,15.18,15.18,15.18,4200.0,14.6748,14.6748,14.6748,14.6748,4200.0
2009-04-28 13:15:00,15.18,15.19,15.18,15.19,5100.0,14.6748,14.6844,14.6748,14.6844,5100.0
2009-04-28 13:20:00,15.18,15.19,15.15,15.16,9900.0,14.6748,14.6844,14.6458,14.6554,9900.0
2009-04-28 13:25:00,15.16,15.16,15.13,15.14,12300.0,14.6554,14.6554,14.6264,14.6361,12300.0
2009-04-28 13:30:00,15.13,15.15,15.13,15.14,3900.0,14.6264,14.6458,14.6264,14.6361,3900.0
2009-04-28 13:35:00,15.15,15.15,15.13,15.13,1800.0,14.6458,14.6458,14.6264,14.6264,1800.0
2009-04-28 13:40:00,15.13,15.15,15.11,15.11,20400.0,14.6264,14.6458,14.6071,14.6071,20400.0
2009-04-28 13:45:00,15.11,15.12,15.11,15.12,10800.0,14.6071,14.6168,14.6071,14.6168,10800.0
2009-04-28 13:50:00,15.11,15.12,15.09,15.1,8700.0,14.6071,14.6168,14.5878,14.5974,8700.0
2009-04-28 13:55:00,15.08,15.09,15.06,15.06,9900.0,14.5781,14.5878,14.5588,14.5588,9900.0
2009-04-28 14:00:00,15.1,15.14,15.09,15.14,12000.0,14.5974,14.6361,14.5878,14.6361,12000.0
2009-04-28 14:05:00,15.13,15.13,15.11,15.11,5100.0,14.6264,14.6264,14.6071,14.6071,5100.0
2009-04-28 14:10:00,15.13,15.15,15.13,15.14,8400.0,14.6264,14.6458,14.6264,14.6361,8400.0
2009-04-28 14:15:00,15.12,15.12,15.11,15.12,900.0,14.6168,14.6168,14.6071,14.6168,900.0
2009-04-28 14:20:00,15.11,15.16,15.11,15.16,10800.0,14.6071,14.6554,14.6071,14.6554,10800.0
2009-04-28 14:25:00,15.15,15.15,15.14,15.14,9600.0,14.6458,14.6458,14.6361,14.6361,9600.0
2009-04-28 14:30:00,15.16,15.18,15.15,15.18,14400.0,14.6554,14.6748,14.6458,14.6748,14400.0
2009-04-28 14:35:00,15.18,15.2,15.18,15.2,1500.0,14.6748,14.6941,14.6748,14.6941,1500.0
2009-04-28 14:40:00,15.19,15.2,15.19,15.2,1200.0,14.6844,14.6941,14.6844,14.6941,1200.0
2009-04-28 14:45:00,15.19,15.19,15.15,15.15,5700.0,14.6844,14.6844,14.6458,14.6458,5700.0
2009-04-28 14:50:00,15.15,15.17,15.15,15.17,6600.0,14.6458,14.6651,14.6458,14.6651,6600.0
2009-04-28 14:55:00,15.17,15.17,15.17,15.17,0.0,14.6651,14.6651,14.6651,14.6651,0.0
2009-04-28 15:00:00,15.17,15.18,15.16,15.16,5400.0,14.6651,14.6748,14.6554,14.6554,5400.0
2009-04-28 15:05:00,15.16,15.16,15.13,15.16,16200.0,14.6554,14.6554,14.6264,14.6554,16200.0
2009-04-28 15:10:00,15.15,15.16,15.15,15.15,7200.0,14.6458,14.6554,14.6458,14.6458,7200.0
2009-04-28 15:15:00,15.11,15.13,15.11,15.13,14400.0,14.6071,14.6264,14.6071,14.6264,14400.0
2009-04-28 15:20:00,15.11,15.15,15.11,15.13,7500.0,14.6071,14.6458,14.6071,14.6264,7500.0
2009-04-28 15:25:00,15.13,15.15,15.1,15.1,12000.0,14.6264,14.6458,14.5974,14.5974,12000.0
2009-04-28 15:30:00,15.09,15.1,15.08,15.1,11100.0,14.5878,14.5974,14.5781,14.5974,11100.0
2009-04-28 15:35:00,15.09,15.1,15.09,15.1,3300.0,14.5878,14.5974,14.5878,14.5974,3300.0
2009-04-28 15:40:00,15.09,15.09,15.04,15.08,20100.0,14.5878,14.5878,14.5394,14.5781,20100.0
2009-04-28 15:45:00,15.08,15.09,15.07,15.08,39600.0,14.5781,14.5878,14.5684,14.5781,39600.0
2009-04-28 15:50:00,15.09,15.1,15.08,15.09,29700.0,14.5878,14.5974,14.5781,14.5878,29700.0
2009-04-28 15:55:00,15.09,15.09,15.07,15.08,134400.0,14.5878,14.5878,14.5684,14.5781,134400.0
2009-04-29 09:30:00,15.14,15.3,15.13,15.23,224700.0,14.6361,14.7908,14.6264,14.7231,224700.0
2009-04-29 09:35:00,15.2,15.2,15.17,15.18,110100.0,14.6941,14.6941,14.6651,14.6748,110100.0
2009-04-29 09:40:00,15.16,15.17,15.13,15.14,70200.0,14.6554,14.6651,14.6264,14.6361,70200.0
2009-04-29 09:45:00,15.15,15.17,15.15,15.16,6600.0,14.6458,14.6651,14.6458,14.6554,6600.0
2009-04-29 09:50:00,15.16,15.16,15.13,15.14,10500.0,14.6554,14.6554,14.6264,14.6361,10500.0
2009-04-29 09:55:00,15.17,15.18,15.16,15.18,1200.0,14.6651,14.6748,14.6554,14.6748,1200.0
2009-04-29 10:00:00,15.2,15.21,15.17,15.18,16500.0,14.6941,14.7038,14.6651,14.6748,16500.0
2009-04-29 10:05:00,15.15,15.17,15.15,15.17,2100.0,14.6458,14.6651,14.6458,14.6651,2100.0
2009-04-29 10:10:00,15.17,15.17,15.14,15.15,3300.0,14.6651,14.6651,14.6361,14.6458,3300.0
2009-04-29 10:15:00,15.15,15.2,15.15,15.2,3300.0,14.6458,14.6941,14.6458,14.6941,3300.0
2009-04-29 10:20:00,15.21,15.23,15.19,15.22,14100.0,14.7038,14.7231,14.6844,14.7134,14100.0
2009-04-29 10:25:00,15.22,15.24,15.21,15.21,27300.0,14.7134,14.7328,14.7038,14.7038,27300.0
2009-04-29 10:30:00,15.21,15.24,15.21,15.24,14100.0,14.7038,14.7328,14.7038,14.7328,14100.0
2009-04-29 10:35:00,15.24,15.24,15.24,15.24,7800.0,14.7328,14.7328,14.7328,14.7328,7800.0
2009-04-29 10:40:00,15.29,15.3,15.29,15.29,10500.0,14.7811,14.7908,14.7811,14.7811,10500.0
2009-04-29 10:45:00,15.31,15.31,15.3,15.31,15600.0,14.8004,14.8004,14.7908,14.8004,15600.0
2009-04-29 10:50:00,15.3,15.3,15.28,15.28,6900.0,14.7908,14.7908,14.7714,14.7714,6900.0
2009-04-29 10:55:00,15.3,15.32,15.29,15.32,1200.0,14.7908,14.8101,14.7811,14.8101,1200.0
2009-04-29 11:00:00,15.32,15.32,15.3,15.31,10200.0,14.8101,14.8101,14.7908,14.8004,10200.0
2009-04-29 11:05:00,15.32,15.32,15.31,15.32,5100.0,14.8101,14.8101,14.8004,14.8101,5100.0
2009-04-29 11:10:00,15.32,15.32,15.31,15.31,900.0,14.8101,14.8101,14.8004,14.8004,900.0
2009-04-29 11:15:00,15.31,15.31,15.31,15.31,600.0,14.8004,14.8004,14.8004,14.8004,600.0
2009-04-29 11:20:00,15.33,15.39,15.33,15.38,16200.0,14.8198,14.8778,14.8198,14.8681,16200.0
2009-04-29 11:25:00,15.39,15.39,15.37,15.37,9300.0,14.8778,14.8778,14.8584,14.8584,9300.0
2009-04-29 11:30:00,15.36,15.36,15.36,15.36,600.0,14.8488,14.8488,14.8488,14.8488,600.0
2009-04-29 11:35:00,15.35,15.37,15.35,15.37,2700.0,14.8391,14.8584,14.8391,14.8584,2700.0
2009-04-29 11:40:00,15.38,15.39,15.36,15.36,3900.0,14.8681,14.8778,14.8488,14.8488,3900.0
2009-04-29 11:45:00,15.36,15.36,15.36,15.36,0.0,14.8488,14.8488,14.8488,14.8488,0.0
2009-04-29 11:50:00,15.39,15.39,15.39,15.39,1500.0,14.8778,14.8778,14.8778,14.8778,1500.0
2009-04-29 11:55:00,15.39,15.39,15.39,15.39,4200.0,14.8778,14.8778,14.8778,14.8778,4200.0
2009-04-29 12:00:00,15.38,15.4,15.38,15.4,900.0,14.8681,14.8874,14.8681,14.8874,900.0
2009-04-29 12:05:00,15.41,15.41,15.4,15.41,2100.0,14.8971,14.8971,14.8874,14.8971,2100.0
2009-04-29 12:10:00,15.42,15.42,15.42,15.42,2400.0,14.9068,14.9068,14.9068,14.9068,2400.0
2009-04-29 12:15:00,15.4,15.42,15.4,15.42,4800.0,14.8874,14.9068,14.8874,14.9068,4800.0
2009-04-29 12:20:00,15.4,15.41,15.4,15.41,20100.0,14.8874,14.8971,14.8874,14.8971,20100.0
2009-04-29 12:25:00,15.4,15.41,15.38,15.38,411300.0,14.8874,14.8971,14.8681,14.8681,411300.0
2009-04-29 12:30:00,15.39,15.39,15.37,15.39,15000.0,14.8778,14.8778,14.8584,14.8778,15000.0
2009-04-29 12:35:00,15.38,15.38,15.34,15.34,47400.0,14.8681,14.8681,14.8294,14.8294,47400.0
2009-04-29 12:40:00,15.35,15.37,15.35,15.36,17700.0,14.8391,14.8584,14.8391,14.8488,17700.0
2009-04-29 12:45:00,15.36,15.36,15.36,15.36,1500.0,14.8488,14.8488,14.8488,14.8488,1500.0
2009-04-29 12:50:00,15.37,15.37,15.37,15.37,4500.0,14.8584,14.8584,14.8584,14.8584,4500.0
2009-04-29 12:55:00,15.39,15.39,15.38,15.38,3000.0,14.8778,14.8778,14.8681,14.8681,3000.0
2009-04-29 13:00:00,15.37,15.39,15.37,15.37,21600.0,14.8584,14.8778,14.8584,14.8584,21600.0
2009-04-29 13:05:00,15.37,15.37,15.36,15.36,600.0,14.8584,14.8584,14.8488,14.8488,600.0
2009-04-29 13:10:00,15.36,15.37,15.36,15.37,2400.0,14.8488,14.8584,14.8488,14.8584,2400.0
2009-04-29 13:15:00,15.37,15.37,15.37,15.37,0.0,14.8584,14.8584,14.8584,14.8584,0.0
2009-04-29 13:20:00,15.4,15.42,15.4,15.42,4200.0,14.8874,14.9068,14.8874,14.9068,4200.0
2009-04-29 13:25:00,15.44,15.45,15.44,15.45,4200.0,14.9261,14.9358,14.9261,14.9358,4200.0
2009-04-29 13:30:00,15.44,15.44,15.43,15.44,1800.0,14.9261,14.9261,14.9164,14.9261,1800.0
2009-04-29 13:35:00,15.45,15.45,15.43,15.43,4500.0,14.9358,14.9358,14.9164,14.9164,4500.0
2009-04-29 13:40:00,15.44,15.44,15.42,15.42,1200.0,14.9261,14.9261,14.9068,14.9068,1200.0
2009-04-29 13:45:00,15.44,15.44,15.44,15.44,3600.0,14.9261,14.9261,14.9261,14.9261,3600.0
2009-04-29 13:50:00,15.44,15.44,15.42,15.42,5100.0,14.9261,14.9261,14.9068,14.9068,5100.0
2009-04-29 13:55:00,15.42,15.42,15.41,15.41,600.0,14.9068,14.9068,14.8971,14.8971,600.0
2009-04-29 14:00:00,15.41,15.41,15.4,15.4,3600.0,14.8971,14.8971,14.8874,14.8874,3600.0
2009-04-29 14:05:00,15.4,15.42,15.4,15.42,1200.0,14.8874,14.9068,14.8874,14.9068,1200.0
2009-04-29 14:10:00,15.43,15.45,15.42,15.43,1800.0,14.9164,14.9358,14.9068,14.9164,1800.0
2009-04-29 14:15:00,15.42,15.45,15.38,15.43,10500.0,14.9068,14.9358,14.8681,14.9164,10500.0
2009-04-29 14:20:00,15.43,15.46,15.43,15.43,1500.0,14.9164,14.9454,14.9164,14.9164,1500.0
2009-04-29 14:25:00,15.47,15.47,15.46,15.46,1800.0,14.9551,14.9551,14.9454,14.9454,1800.0
2009-04-29 14:30:00,15.45,15.5,15.43,15.5,2700.0,14.9358,14.9841,14.9164,14.9841,2700.0
2009-04-29 14:35:00,15.53,15.53,15.51,15.53,5400.0,15.0131,15.0131,14.9938,15.0131,5400.0
2009-04-29 14:40:00,15.53,15.53,15.48,15.48,7500.0,15.0131,15.0131,14.9648,14.9648,7500.0
2009-04-29 14:45:00,15.48,15.48,15.4,15.41,129900.0,14.9648,14.9648,14.8874,14.8971,129900.0
2009-04-29 14:50:00,15.41,15.41,15.38,15.38,30000.0,14.8971,14.8971,14.8681,14.8681,30000.0
2009-04-29 14:55:00,15.39,15.4,15.39,15.4,15600.0,14.8778,14.8874,14.8778,14.8874,15600.0
2009-04-29 15:00:00,15.43,15.43,15.41,15.43,1800.0,14.9164,14.9164,14.8971,14.9164,1800.0
2009-04-29 15:05:00,15.46,15.47,15.41,15.43,11400.0,14.9454,14.9551,14.8971,14.9164,11400.0
2009-04-29 15:10:00,15.46,15.48,15.44,15.46,5700.0,14.9454,14.9648,14.9261,14.9454,5700.0
2009-04-29 15:15:00,15.46,15.47,15.41,15.42,14400.0,14.9454,14.9551,14.8971,14.9068,14400.0
2009-04-29 15:20:00,15.43,15.45,15.39,15.39,9300.0,14.9164,14.9358,14.8778,14.8778,9300.0
2009-04-29 15:25:00,15.39,15.4,15.35,15.4,14400.0,14.8778,14.8874,14.8391,14.8874,14400.0
2009-04-29 15:30:00,15.36,15.36,15.35,15.36,15300.0,14.8488,14.8488,14.8391,14.8488,15300.0
2009-04-29 15:35:00,15.37,15.4,15.37,15.38,4500.0,14.8584,14.8874,14.8584,14.8681,4500.0
2009-04-29 15:40:00,15.39,15.39,15.37,15.37,600.0,14.8778,14.8778,14.8584,14.8584,600.0
2009-04-29 15:45:00,15.36,15.36,15.28,15.3,116700.0,14.8488,14.8488,14.7714,14.7908,116700.0
2009-04-29 15:50:00,15.32,15.36,15.32,15.35,21300.0,14.8101,14.8488,14.8101,14.8391,21300.0
2009-04-29 15:55:00,15.34,15.39,15.34,15.38,20700.0,14.8294,14.8778,14.8294,14.8681,20700.0
2009-04-30 09:30:00,15.55,15.55,15.41,15.5,3600.0,15.0324,15.0324,14.8971,14.9841,3600.0
2009-04-30 09:35:00,15.43,15.49,15.43,15.45,14400.0,14.9164,14.9744,14.9164,14.9358,14400.0
2009-04-30 09:40:00,15.49,15.5,15.47,15.47,22500.0,14.9744,14.9841,14.9551,14.9551,22500.0
2009-04-30 09:45:00,15.47,15.47,15.42,15.42,8100.0,14.9551,14.9551,14.9068,14.9068,8100.0
2009-04-30 09:50:00,15.42,15.45,15.42,15.45,9600.0,14.9068,14.9358,14.9068,14.9358,9600.0
2009-04-30 09:55:00,15.47,15.49,15.47,15.49,7200.0,14.9551,14.9744,14.9551,14.9744,7200.0
2009-04-30 10:00:00,15.51,15.52,15.51,15.51,5400.0,14.9938,15.0034,14.9938,14.9938,5400.0
2009-04-30 10:05:00,15.53,15.59,15.53,15.59,9000.0,15.0131,15.0711,15.0131,15.0711,9000.0
2009-04-30 10:10:00,15.6,15.6,15.56,15.56,8700.0,15.0808,15.0808,15.0421,15.0421,8700.0
2009-04-30 10:15:00,15.56,15.56,15.52,15.52,3900.0,15.0421,15.0421,15.0034,15.0034,3900.0
2009-04-30 10:20:00,15.51,15.53,15.51,15.52,12900.0,14.9938,15.0131,14.9938,15.0034,12900.0
2009-04-30 10:25:00,15.52,15.52,15.47,15.47,4800.0,15.0034,15.0034,14.9551,14.9551,4800.0
2009-04-30 10:30:00,15.46,15.46,15.44,15.44,5100.0,14.9454,14.9454,14.9261,14.9261,5100.0
2009-04-30 10:35:00,15.44,15.46,15.44,15.46,16200.0,14.9261,14.9454,14.9261,14.9454,16200.0
2009-04-30 10:40:00,15.45,15.46,15.44,15.46,11700.0,14.9358,14.9454,14.9261,14.9454,11700.0
2009-04-30 10:45:00,15.45,15.46,15.45,15.46,2700.0,14.9358,14.9454,14.9358,14.9454,2700.0
2009-04-30 10:50:00,15.46,15.5,15.46,15.5,5100.0,14.9454,14.9841,14.9454,14.9841,5100.0
2009-04-30 10:55:00,15.51,15.52,15.51,15.51,4800.0,14.9938,15.0034,14.9938,14.9938,4800.0
2009-04-30 11:00:00,15.51,15.52,15.51,15.52,14400.0,14.9938,15.0034,14.9938,15.0034,14400.0
2009-04-30 11:05:00,15.52,15.52,15.49,15.49,7200.0,15.0034,15.0034,14.9744,14.9744,7200.0
2009-04-30 11:10:00,15.5,15.52,15.5,15.52,6000.0,14.9841,15.0034,14.9841,15.0034,6000.0
2009-04-30 11:15:00,15.52,15.52,15.5,15.5,4500.0,15.0034,15.0034,14.9841,14.9841,4500.0
2009-04-30 11:20:00,15.51,15.53,15.51,15.51,6300.0,14.9938,15.0131,14.9938,14.9938,6300.0
2009-04-30 11:25:00,15.5,15.52,15.5,15.51,6600.0,14.9841,15.0034,14.9841,14.9938,6600.0
2009-04-30 11:30:00,15.52,15.54,15.51,15.51,11700.0,15.0034,15.0228,14.9938,14.9938,11700.0
2009-04-30 11:35:00,15.51,15.51,15.48,15.48,5400.0,14.9938,14.9938,14.9648,14.9648,5400.0
2009-04-30 11:40:00,15.48,15.48,15.48,15.48,10800.0,14.9648,14.9648,14.9648,14.9648,10800.0
2009-04-30 11:45:00,15.48,15.48,15.46,15.47,20100.0,14.9648,14.9648,14.9454,14.9551,20100.0
2009-04-30 11:50:00,15.49,15.49,15.44,15.44,2700.0,14.9744,14.9744,14.9261,14.9261,2700.0
2009-04-30 11:55:00,15.45,15.47,15.45,15.47,9000.0,14.9358,14.9551,14.9358,14.9551,9000.0
2009-04-30 12:00:00,15.46,15.47,15.46,15.46,7800.0,14.9454,14.9551,14.9454,14.9454,7800.0
2009-04-30 12:05:00,15.46,15.47,15.44,15.46,11700.0,14.9454,14.9551,14.9261,14.9454,11700.0
2009-04-30 12:10:00,15.46,15.48,15.46,15.47,3000.0,14.9454,14.9648,14.9454,14.9551,3000.0
2009-04-30 12:15:00,15.46,15.46,15.44,15.45,900.0,14.9454,14.9454,14.9261,14.9358,900.0
2009-04-30 12:20:00,15.47,15.47,15.47,15.47,14100.0,14.9551,14.9551,14.9551,14.9551,14100.0
2009-04-30 12:25:00,15.47,15.48,15.47,15.48,6300.0,14.9551,14.9648,14.9551,14.9648,6300.0
2009-04-30 12:30:00,15.43,15.44,15.43,15.44,4800.0,14.9164,14.9261,14.9164,14.9261,4800.0
2009-04-30 12:35:00,15.41,15.41,15.41,15.41,5400.0,14.8971,14.8971,14.8971,14.8971,5400.0
2009-04-30 12:40:00,15.41,15.41,15.38,15.38,5100.0,14.8971,14.8971,14.8681,14.8681,5100.0
2009-04-30 12:45:00,15.38,15.38,15.35,15.35,2400.0,14.8681,14.8681,14.8391,14.8391,2400.0
2009-04-30 12:50:00,15.33,15.36,15.33,15.36,5400.0,14.8198,14.8488,14.8198,14.8488,5400.0
2009-04-30 12:55:00,15.36,15.36,15.36,15.36,0.0,14.8488,14.8488,14.8488,14.8488,0.0
2009-04-30 13:00:00,15.35,15.39,15.33,15.38,6300.0,14.8391,14.8778,14.8198,14.8681,6300.0
2009-04-30 13:05:00,15.37,15.37,15.35,15.35,6600.0,14.8584,14.8584,14.8391,14.8391,6600.0
2009-04-30 13:10:00,15.34,15.35,15.33,15.33,4200.0,14.8294,14.8391,14.8198,14.8198,4200.0
2009-04-30 13:15:00,15.31,15.31,15.28,15.28,9300.0,14.8004,14.8004,14.7714,14.7714,9300.0
2009-04-30 13:20:00,15.29,15.29,15.2,15.21,19200.0,14.7811,14.7811,14.6941,14.7038,19200.0
2009-04-30 13:25:00,15.2,15.22,15.2,15.2,9300.0,14.6941,14.7134,14.6941,14.6941,9300.0
2009-04-30 13:30:00,15.21,15.23,15.21,15.23,6000.0,14.7038,14.7231,14.7038,14.7231,6000.0
2009-04-30 13:35:00,15.23,15.23,15.22,15.22,600.0,14.7231,14.7231,14.7134,14.7134,600.0
2009-04-30 13:40:00,15.2,15.21,15.2,15.21,2100.0,14.6941,14.7038,14.6941,14.7038,2100.0
2009-04-30 13:45:00,15.19,15.2,15.18,15.2,900.0,14.6844,14.6941,14.6748,14.6941,900.0
2009-04-30 13:50:00,15.19,15.19,15.18,15.18,6900.0,14.6844,14.6844,14.6748,14.6748,6900.0
2009-04-30 13:55:00,15.19,15.21,15.19,15.2,7200.0,14.6844,14.7038,14.6844,14.6941,7200.0
2009-04-30 14:00:00,15.2,15.21,15.2,15.21,7200.0,14.6941,14.7038,14.6941,14.7038,7200.0
2009-04-30 14:05:00,15.2,15.21,15.2,15.2,4800.0,14.6941,14.7038,14.6941,14.6941,4800.0
2009-04-30 14:10:00,15.19,15.2,15.17,15.18,24900.0,14.6844,14.6941,14.6651,14.6748,24900.0
2009-04-30 14:15:00,15.17,15.22,15.17,15.22,8100.0,14.6651,14.7134,14.6651,14.7134,8100.0
2009-04-30 14:20:00,15.23,15.24,15.23,15.24,10500.0,14.7231,14.7328,14.7231,14.7328,10500.0
2009-04-30 14:25:00,15.24,15.25,15.24,15.25,2700.0,14.7328,14.7424,14.7328,14.7424,2700.0
2009-04-30 14:30:00,15.25,15.25,15.23,15.23,6600.0,14.7424,14.7424,14.7231,14.7231,6600.0
2009-04-30 14:35:00,15.23,15.24,15.23,15.24,10800.0,14.7231,14.7328,14.7231,14.7328,10800.0
2009-04-30 14:40:00,15.23,15.23,15.19,15.2,25200.0,14.7231,14.7231,14.6844,14.6941,25200.0
2009-04-30 14:45:00,15.2,15.23,15.2,15.22,2400.0,14.6941,14.7231,14.6941,14.7134,2400.0
2009-04-30 14:50:00,15.22,15.24,15.22,15.24,1500.0,14.7134,14.7328,14.7134,14.7328,1500.0
2009-04-30 14:55:00,15.21,15.21,15.21,15.21,600.0,14.7038,14.7038,14.7038,14.7038,600.0
2009-04-30 15:00:00,15.21,15.21,15.16,15.19,15900.0,14.7038,14.7038,14.6554,14.6844,15900.0
2009-04-30 15:05:00,15.16,15.16,15.13,15.15,37500.0,14.6554,14.6554,14.6264,14.6458,37500.0
2009-04-30 15:10:00,15.14,15.17,15.13,15.14,17400.0,14.6361,14.6651,14.6264,14.6361,17400.0
2009-04-30 15:15:00,15.15,15.17,15.09,15.11,28500.0,14.6458,14.6651,14.5878,14.6071,28500.0
2009-04-30 15:20:00,15.1,15.13,15.1,15.13,24600.0,14.5974,14.6264,14.5974,14.6264,24600.0
2009-04-30 15:25:00,15.12,15.13,15.1,15.13,3900.0,14.6168,14.6264,14.5974,14.6264,3900.0
2009-04-30 15:30:00,15.14,15.17,15.14,15.14,8100.0,14.6361,14.6651,14.6361,14.6361,8100.0
2009-04-30 15:35:00,15.16,15.17,15.13,15.16,9900.0,14.6554,14.6651,14.6264,14.6554,9900.0
2009-04-30 15:40:00,15.16,15.16,15.14,15.15,6000.0,14.6554,14.6554,14.6361,14.6458,6000.0
2009-04-30 15:45:00,15.17,15.19,15.16,15.19,7200.0,14.6651,14.6844,14.6554,14.6844,7200.0
2009-04-30 15:50:00,15.18,15.22,15.16,15.16,4500.0,14.6748,14.7134,14.6554,14.6554,4500.0
2009-04-30 15:55:00,15.16,15.16,15.1,15.11,21000.0,14.6554,14.6554,14.5974,14.6071,21000.0
2009-05-01 09:30:00,15.03,15.13,15.03,15.06,6300.0,14.5298,14.6264,14.5298,14.5588,6300.0
2009-05-01 09:35:00,15.07,15.09,15.04,15.05,29100.0,14.5684,14.5878,14.5394,14.5491,29100.0
2009-05-01 09:40:00,15.04,15.05,15.03,15.05,25800.0,14.5394,14.5491,14.5298,14.5491,25800.0
2009-05-01 09:45:00,15.05,15.11,15.05,15.11,10500.0,14.5491,14.6071,14.5491,14.6071,10500.0
2009-05-01 09:50:00,15.11,15.13,15.11,15.13,4800.0,14.6071,14.6264,14.6071,14.6264,4800.0
2009-05-01 09:55:00,15.15,15.16,15.13,15.15,12900.0,14.6458,14.6554,14.6264,14.6458,12900.0
2009-05-01 10:00:00,15.15,15.16,15.12,15.15,20400.0,14.6458,14.6554,14.6168,14.6458,20400.0
2009-05-01 10:05:00,15.13,15.14,15.1,15.1,10200.0,14.6264,14.6361,14.5974,14.5974,10200.0
2009-05-01 10:10:00,15.09,15.1,15.09,15.09,7200.0,14.5878,14.5974,14.5878,14.5878,7200.0
2009-05-01 10:15:00,15.12,15.12,15.11,15.11,6000.0,14.6168,14.6168,14.6071,14.6071,6000.0
2009-05-01 10:20:00,15.08,15.08,15.07,15.08,2700.0,14.5781,14.5781,14.5684,14.5781,2700.0
2009-05-01 10:25:00,15.09,15.09,15.09,15.09,600.0,14.5878,14.5878,14.5878,14.5878,600.0
2009-05-01 10:30:00,15.1,15.12,15.1,15.11,95700.0,14.5974,14.6168,14.5974,14.6071,95700.0
2009-05-01 10:35:00,15.1,15.1,15.1,15.1,2700.0,14.5974,14.5974,14.5974,14.5974,2700.0
2009-05-01 10:40:00,15.11,15.14,15.11,15.14,6900.0,14.6071,14.6361,14.6071,14.6361,6900.0
2009-05-01 10:45:00,15.14,15.14,15.14,15.14,0.0,14.6361,14.6361,14.6361,14.6361,0.0
2009-05-01 10:50:00,15.15,15.17,15.14,15.16,16800.0,14.6458,14.6651,14.6361,14.6554,16800.0
2009-05-01 10:55:00,15.16,15.16,15.15,15.15,6000.0,14.6554,14.6554,14.6458,14.6458,6000.0
2009-05-01 11:00:00,15.15,15.15,15.14,15.14,7500.0,14.6458,14.6458,14.6361,14.6361,7500.0
2009-05-01 11:05:00,15.15,15.16,15.15,15.16,3600.0,14.6458,14.6554,14.6458,14.6554,3600.0
2009-05-01 11:10:00,15.16,15.19,15.16,15.19,5100.0,14.6554,14.6844,14.6554,14.6844,5100.0
2009-05-01 11:15:00,15.18,15.18,15.18,15.18,5700.0,14.6748,14.6748,14.6748,14.6748,5700.0
2009-05-01 11:20:00,15.2,15.2,15.19,15.19,16200.0,14.6941,14.6941,14.6844,14.6844,16200.0
2009-05-01 11:25:00,15.18,15.18,15.14,15.15,9600.0,14.6748,14.6748,14.6361,14.6458,9600.0
2009-05-01 11:30:00,15.13,15.13,15.12,15.13,9000.0,14.6264,14.6264,14.6168,14.6264,9000.0
2009-05-01 11:35:00,15.13,15.13,15.1,15.11,11100.0,14.6264,14.6264,14.5974,14.6071,11100.0
2009-05-01 11:40:00,15.1,15.11,15.1,15.11,1500.0,14.5974,14.6071,14.5974,14.6071,1500.0
2009-05-01 11:45:00,15.1,15.1,15.09,15.09,2400.0,14.5974,14.5974,14.5878,14.5878,2400.0
2009-05-01 11:50:00,15.09,15.1,15.08,15.08,1200.0,14.5878,14.5974,14.5781,14.5781,1200.0
2009-05-01 11:55:00,15.07,15.07,15.07,15.07,300.0,14.5684,14.5684,14.5684,14.5684,300.0
2009-05-01 12:00:00,15.07,15.07,15.05,15.05,17100.0,14.5684,14.5684,14.5491,14.5491,17100.0
2009-05-01 12:05:00,15.06,15.07,15.06,15.06,71700.0,14.5588,14.5684,14.5588,14.5588,71700.0
2009-05-01 12:10:00,15.05,15.05,15.04,15.05,9600.0,14.5491,14.5491,14.5394,14.5491,9600.0
2009-05-01 12:15:00,15.05,15.07,15.05,15.07,7800.0,14.5491,14.5684,14.5491,14.5684,7800.0
2009-05-01 12:20:00,15.06,15.06,15.06,15.06,300.0,14.5588,14.5588,14.5588,14.5588,300.0
2009-05-01 12:25:00,15.05,15.05,15.03,15.03,5100.0,14.5491,14.5491,14.5298,14.5298,5100.0
2009-05-01 12:30:00,15.01,15.04,15.01,15.04,2100.0,14.5104,14.5394,14.5104,14.5394,2100.0
2009-05-01 12:35:00,15.05,15.08,15.05,15.08,2100.0,14.5491,14.5781,14.5491,14.5781,2100.0
2009-05-01 12:40:00,15.08,15.08,15.03,15.03,1500.0,14.5781,14.5781,14.5298,14.5298,1500.0
2009-05-01 12:45:00,15.02,15.02,15.02,15.02,300.0,14.5201,14.5201,14.5201,14.5201,300.0
2009-05-01 12:50:00,15.04,15.04,15.02,15.02,900.0,14.5394,14.5394,14.5201,14.5201,900.0
2009-05-01 12:55:00,15.05,15.06,15.05,15.05,1500.0,14.5491,14.5588,14.5491,14.5491,1500.0
2009-05-01 13:00:00,15.07,15.07,15.04,15.04,25200.0,14.5684,14.5684,14.5394,14.5394,25200.0
2009-05-01 13:05:00,15.05,15.05,15.05,15.05,300.0,14.5491,14.5491,14.5491,14.5491,300.0
2009-05-01 13:10:00,15.05,15.05,15.05,15.05,2100.0,14.5491,14.5491,14.5491,14.5491,2100.0
2009-05-01 13:15:00,15.05,15.05,15.05,15.05,600.0,14.5491,14.5491,14.5491,14.5491,600.0
2009-05-01 13:20:00,15.05,15.05,15.05,15.05,0.0,14.5491,14.5491,14.5491,14.5491,0.0
2009-05-01 13:25:00,15.06,15.06,15.06,15.06,2100.0,14.5588,14.5588,14.5588,14.5588,2100.0
2009-05-01 13:30:00,15.05,15.06,15.05,15.05,3300.0,14.5491,14.5588,14.5491,14.5491,3300.0
2009-05-01 13:35:00,15.06,15.08,15.06,15.07,36000.0,14.5588,14.5781,14.5588,14.5684,36000.0
2009-05-01 13:40:00,15.09,15.09,15.08,15.08,20700.0,14.5878,14.5878,14.5781,14.5781,20700.0
2009-05-01 13:45:00,15.08,15.09,15.06,15.06,35400.0,14.5781,14.5878,14.5588,14.5588,35400.0
2009-05-01 13:50:00,15.07,15.07,15.06,15.06,4200.0,14.5684,14.5684,14.5588,14.5588,4200.0
2009-05-01 13:55:00,15.05,15.06,15.05,15.06,1500.0,14.5491,14.5588,14.5491,14.5588,1500.0
2009-05-01 14:00:00,15.07,15.07,15.06,15.06,45300.0,14.5684,14.5684,14.5588,14.5588,45300.0
2009-05-01 14:05:00,15.04,15.06,15.04,15.06,1200.0,14.5394,14.5588,14.5394,14.5588,1200.0
2009-05-01 14:10:00,15.05,15.07,15.02,15.02,3600.0,14.5491,14.5684,14.5201,14.5201,3600.0
2009-05-01 14:15:00,15.0,15.03,15.0,15.03,4800.0,14.5008,14.5298,14.5008,14.5298,4800.0
2009-05-01 14:20:00,15.02,15.02,15.02,15.02,300.0,14.5201,14.5201,14.5201,14.5201,300.0
2009-05-01 14:25:00,15.03,15.05,15.01,15.01,10800.0,14.5298,14.5491,14.5104,14.5104,10800.0
2009-05-01 14:30:00,15.0,15.01,15.0,15.01,4200.0,14.5008,14.5104,14.5008,14.5104,4200.0
2009-05-01 14:35:00,15.02,15.02,15.0,15.0,1500.0,14.5201,14.5201,14.5008,14.5008,1500.0
2009-05-01 14:40:00,15.0,15.0,14.99,15.0,3900.0,14.5008,14.5008,14.4911,14.5008,3900.0
2009-05-01 14:45:00,15.01,15.03,15.01,15.03,1200.0,14.5104,14.5298,14.5104,14.5298,1200.0
2009-05-01 14:50:00,15.01,15.02,15.01,15.02,900.0,14.5104,14.5201,14.5104,14.5201,900.0
2009-05-01 14:55:00,15.01,15.01,15.0,15.0,600.0,14.5104,14.5104,14.5008,14.5008,600.0
2009-05-01 15:00:00,14.99,15.01,14.99,15.01,2100.0,14.4911,14.5104,14.4911,14.5104,2100.0
2009-05-01 15:05:00,15.03,15.03,15.0,15.0,3900.0,14.5298,14.5298,14.5008,14.5008,3900.0
2009-05-01 15:10:00,15.0,15.0,14.99,14.99,3600.0,14.5008,14.5008,14.4911,14.4911,3600.0
2009-05-01 15:15:00,14.98,14.98,14.97,14.97,6600.0,14.4814,14.4814,14.4718,14.4718,6600.0
2009-05-01 15:20:00,14.94,14.96,14.94,14.96,4500.0,14.4428,14.4621,14.4428,14.4621,4500.0
2009-05-01 15:25:00,14.95,14.95,14.95,14.95,3900.0,14.4524,14.4524,14.4524,14.4524,3900.0
2009-05-01 15:30:00,14.94,14.94,14.92,14.94,6300.0,14.4428,14.4428,14.4234,14.4428,6300.0
2009-05-01 15:35:00,14.93,14.97,14.93,14.95,2700.0,14.4331,14.4718,14.4331,14.4524,2700.0
2009-05-01 15:40:00,14.96,14.98,14.96,14.98,9000.0,14.4621,14.4814,14.4621,14.4814,9000.0
2009-05-01 15:45:00,14.96,14.98,14.95,14.96,8400.0,14.4621,14.4814,14.4524,14.4621,8400.0
2009-05-01 15:50:00,14.98,14.98,14.96,14.98,4800.0,14.4814,14.4814,14.4621,14.4814,4800.0
2009-05-01 15:55:00,14.96,15.0,14.95,15.0,9600.0,14.4621,14.5008,14.4524,14.5008,9600.0
2009-05-04 09:30:00,14.99,15.12,14.99,15.03,38700.0,14.4911,14.6168,14.4911,14.5298,38700.0
2009-05-04 09:35:00,15.05,15.09,15.05,15.09,11700.0,14.5491,14.5878,14.5491,14.5878,11700.0
2009-05-04 09:40:00,15.09,15.1,15.07,15.07,3300.0,14.5878,14.5974,14.5684,14.5684,3300.0
2009-05-04 09:45:00,15.08,15.08,15.04,15.04,1800.0,14.5781,14.5781,14.5394,14.5394,1800.0
2009-05-04 09:50:00,15.03,15.04,14.98,15.0,6300.0,14.5298,14.5394,14.4814,14.5008,6300.0
2009-05-04 09:55:00,14.97,15.01,14.97,14.99,7500.0,14.4718,14.5104,14.4718,14.4911,7500.0
2009-05-04 10:00:00,15.01,15.07,15.01,15.06,3600.0,14.5104,14.5684,14.5104,14.5588,3600.0
2009-05-04 10:05:00,15.07,15.08,15.07,15.07,9000.0,14.5684,14.5781,14.5684,14.5684,9000.0
2009-05-04 10:10:00,15.06,15.08,15.05,15.08,6600.0,14.5588,14.5781,14.5491,14.5781,6600.0
2009-05-04 10:15:00,15.1,15.1,15.08,15.1,12000.0,14.5974,14.5974,14.5781,14.5974,12000.0
2009-05-04 10:20:00,15.11,15.17,15.11,15.15,18000.0,14.6071,14.6651,14.6071,14.6458,18000.0
2009-05-04 10:25:00,15.16,15.18,15.16,15.17,17700.0,14.6554,14.6748,14.6554,14.6651,17700.0
2009-05-04 10:30:00,15.17,15.17,15.16,15.16,12900.0,14.6651,14.6651,14.6554,14.6554,12900.0
2009-05-04 10:35:00,15.16,15.16,15.15,15.16,9300.0,14.6554,14.6554,14.6458,14.6554,9300.0
2009-05-04 10:40:00,15.16,15.16,15.13,15.14,5400.0,14.6554,14.6554,14.6264,14.6361,5400.0
2009-05-04 10:45:00,15.14,15.15,15.13,15.15,2400.0,14.6361,14.6458,14.6264,14.6458,2400.0
2009-05-04 10:50:00,15.13,15.13,15.12,15.13,5400.0,14.6264,14.6264,14.6168,14.6264,5400.0
2009-05-04 10:55:00,15.12,15.12,15.11,15.12,900.0,14.6168,14.6168,14.6071,14.6168,900.0
2009-05-04 11:00:00,15.11,15.13,15.11,15.13,3600.0,14.6071,14.6264,14.6071,14.6264,3600.0
2009-05-04 11:05:00,15.16,15.17,15.15,15.17,14100.0,14.6554,14.6651,14.6458,14.6651,14100.0
2009-05-04 11:10:00,15.15,15.16,15.14,15.14,6000.0,14.6458,14.6554,14.6361,14.6361,6000.0
2009-05-04 11:15:00,15.15,15.15,15.11,15.11,6600.0,14.6458,14.6458,14.6071,14.6071,6600.0
2009-05-04 11:20:00,15.12,15.12,15.11,15.11,14400.0,14.6168,14.6168,14.6071,14.6071,14400.0
2009-05-04 11:25:00,15.11,15.13,15.11,15.13,9000.0,14.6071,14.6264,14.6071,14.6264,9000.0
2009-05-04 11:30:00,15.13,15.14,15.13,15.14,1200.0,14.6264,14.6361,14.6264,14.6361,1200.0
2009-05-04 11:35:00,15.14,15.14,15.13,15.14,8100.0,14.6361,14.6361,14.6264,14.6361,8100.0
2009-05-04 11:40:00,15.13,15.13,15.12,15.12,5100.0,14.6264,14.6264,14.6168,14.6168,5100.0
2009-05-04 11:45:00,15.15,15.15,15.14,15.14,900.0,14.6458,14.6458,14.6361,14.6361,900.0
2009-05-04 11:50:00,15.12,15.12,15.09,15.09,23400.0,14.6168,14.6168,14.5878,14.5878,23400.0
2009-05-04 11:55:00,15.1,15.1,15.1,15.1,3000.0,14.5974,14.5974,14.5974,14.5974,3000.0
2009-05-04 12:00:00,15.1,15.13,15.1,15.13,6900.0,14.5974,14.6264,14.5974,14.6264,6900.0
2009-05-04 12:05:00,15.13,15.13,15.12,15.12,8100.0,14.6264,14.6264,14.6168,14.6168,8100.0
2009-05-04 12:10:00,15.11,15.11,15.11,15.11,6300.0,14.6071,14.6071,14.6071,14.6071,6300.0
2009-05-04 12:15:00,15.11,15.12,15.11,15.11,7500.0,14.6071,14.6168,14.6071,14.6071,7500.0
2009-05-04 12:20:00,15.11,15.11,15.09,15.09,4200.0,14.6071,14.6071,14.5878,14.5878,4200.0
2009-05-04 12:25:00,15.1,15.1,15.08,15.08,6600.0,14.5974,14.5974,14.5781,14.5781,6600.0
2009-05-04 12:30:00,15.09,15.11,15.09,15.1,7200.0,14.5878,14.6071,14.5878,14.5974,7200.0
2009-05-04 12:35:00,15.1,15.1,15.1,15.1,900.0,14.5974,14.5974,14.5974,14.5974,900.0
2009-05-04 12:40:00,15.1,15.11,15.1,15.11,3600.0,14.5974,14.6071,14.5974,14.6071,3600.0
2009-05-04 12:45:00,15.12,15.12,15.11,15.11,7500.0,14.6168,14.6168,14.6071,14.6071,7500.0
2009-05-04 12:50:00,15.1,15.1,15.05,15.05,17400.0,14.5974,14.5974,14.5491,14.5491,17400.0
2009-05-04 12:55:00,15.05,15.06,15.05,15.06,5400.0,14.5491,14.5588,14.5491,14.5588,5400.0
2009-05-04 13:00:00,15.05,15.06,15.05,15.06,8100.0,14.5491,14.5588,14.5491,14.5588,8100.0
2009-05-04 13:05:00,15.06,15.07,15.06,15.07,2700.0,14.5588,14.5684,14.5588,14.5684,2700.0
2009-05-04 13:10:00,15.07,15.07,15.07,15.07,0.0,14.5684,14.5684,14.5684,14.5684,0.0
2009-05-04 13:15:00,15.08,15.08,15.05,15.05,14700.0,14.5781,14.5781,14.5491,14.5491,14700.0
2009-05-04 13:20:00,15.06,15.08,15.05,15.08,13800.0,14.5588,14.5781,14.5491,14.5781,13800.0
2009-05-04 13:25:00,15.08,15.08,15.07,15.07,900.0,14.5781,14.5781,14.5684,14.5684,900.0
2009-05-04 13:30:00,15.08,15.08,15.08,15.08,900.0,14.5781,14.5781,14.5781,14.5781,900.0
2009-05-04 13:35:00,15.1,15.1,15.1,15.1,300.0,14.5974,14.5974,14.5974,14.5974,300.0
2009-05-04 13:40:00,15.1,15.1,15.1,15.1,300.0,14.5974,14.5974,14.5974,14.5974,300.0
2009-05-04 13:45:00,15.1,15.12,15.1,15.12,2400.0,14.5974,14.6168,14.5974,14.6168,2400.0
2009-05-04 13:50:00,15.13,15.13,15.12,15.12,10500.0,14.6264,14.6264,14.6168,14.6168,10500.0
2009-05-04 13:55:00,15.11,15.13,15.11,15.13,6300.0,14.6071,14.6264,14.6071,14.6264,6300.0
2009-05-04 14:00:00,15.13,15.13,15.12,15.13,28500.0,14.6264,14.6264,14.6168,14.6264,28500.0
2009-05-04 14:05:00,15.13,15.13,15.12,15.12,18300.0,14.6264,14.6264,14.6168,14.6168,18300.0
2009-05-04 14:10:00,15.11,15.11,15.11,15.11,300.0,14.6071,14.6071,14.6071,14.6071,300.0
2009-05-04 14:15:00,15.12,15.13,15.12,15.13,11400.0,14.6168,14.6264,14.6168,14.6264,11400.0
2009-05-04 14:20:00,15.12,15.12,15.12,15.12,1200.0,14.6168,14.6168,14.6168,14.6168,1200.0
2009-05-04 14:25:00,15.13,15.13,15.13,15.13,600.0,14.6264,14.6264,14.6264,14.6264,600.0
2009-05-04 14:30:00,15.14,15.14,15.14,15.14,300.0,14.6361,14.6361,14.6361,14.6361,300.0
2009-05-04 14:35:00,15.15,15.15,15.13,15.13,7800.0,14.6458,14.6458,14.6264,14.6264,7800.0
2009-05-04 14:40:00,15.12,15.15,15.12,15.14,6600.0,14.6168,14.6458,14.6168,14.6361,6600.0
2009-05-04 14:45:00,15.15,15.17,15.14,15.17,5700.0,14.6458,14.6651,14.6361,14.6651,5700.0
2009-05-04 14:50:00,15.17,15.17,15.16,15.16,14700.0,14.6651,14.6651,14.6554,14.6554,14700.0
2009-05-04 14:55:00,15.16,15.18,15.16,15.18,4500.0,14.6554,14.6748,14.6554,14.6748,4500.0
2009-05-04 15:00:00,15.17,15.2,15.17,15.2,6000.0,14.6651,14.6941,14.6651,14.6941,6000.0
2009-05-04 15:05:00,15.2,15.21,15.2,15.2,5700.0,14.6941,14.7038,14.6941,14.6941,5700.0
2009-05-04 15:10:00,15.2,15.21,15.19,15.2,6000.0,14.6941,14.7038,14.6844,14.6941,6000.0
2009-05-04 15:15:00,15.21,15.21,15.21,15.21,900.0,14.7038,14.7038,14.7038,14.7038,900.0
2009-05-04 15:20:00,15.22,15.22,15.21,15.21,5100.0,14.7134,14.7134,14.7038,14.7038,5100.0
2009-05-04 15:25:00,15.2,15.21,15.2,15.21,4500.0,14.6941,14.7038,14.6941,14.7038,4500.0
2009-05-04 15:30:00,15.21,15.22,15.18,15.18,26100.0,14.7038,14.7134,14.6748,14.6748,26100.0
2009-05-04 15:35:00,15.19,15.2,15.18,15.19,8100.0,14.6844,14.6941,14.6748,14.6844,8100.0
2009-05-04 15:40:00,15.2,15.21,15.19,15.21,5100.0,14.6941,14.7038,14.6844,14.7038,5100.0
2009-05-04 15:45:00,15.2,15.2,15.18,15.19,8400.0,14.6941,14.6941,14.6748,14.6844,8400.0
2009-05-04 15:50:00,15.2,15.22,15.2,15.22,6000.0,14.6941,14.7134,14.6941,14.7134,6000.0
2009-05-04 15:55:00,15.23,15.25,15.22,15.23,224400.0,14.7231,14.7424,14.7134,14.7231,224400.0
2009-05-05 09:30:00,15.16,15.23,15.16,15.18,15000.0,14.6554,14.7231,14.6554,14.6748,15000.0
2009-05-05 09:35:00,15.21,15.29,15.21,15.28,25200.0,14.7038,14.7811,14.7038,14.7714,25200.0
2009-05-05 09:40:00,15.27,15.27,15.24,15.24,15000.0,14.7618,14.7618,14.7328,14.7328,15000.0
2009-05-05 09:45:00,15.24,15.25,15.24,15.25,9600.0,14.7328,14.7424,14.7328,14.7424,9600.0
2009-05-05 09:50:00,15.26,15.3,15.25,15.3,12000.0,14.7521,14.7908,14.7424,14.7908,12000.0
2009-05-05 09:55:00,15.31,15.31,15.28,15.3,3900.0,14.8004,14.8004,14.7714,14.7908,3900.0
2009-05-05 10:00:00,15.3,15.31,15.27,15.28,17700.0,14.7908,14.8004,14.7618,14.7714,17700.0
2009-05-05 10:05:00,15.31,15.31,15.25,15.25,38400.0,14.8004,14.8004,14.7424,14.7424,38400.0
2009-05-05 10:10:00,15.26,15.3,15.25,15.3,16500.0,14.7521,14.7908,14.7424,14.7908,16500.0
2009-05-05 10:15:00,15.3,15.3,15.29,15.29,4200.0,14.7908,14.7908,14.7811,14.7811,4200.0
2009-05-05 10:20:00,15.27,15.29,15.26,15.26,15900.0,14.7618,14.7811,14.7521,14.7521,15900.0
2009-05-05 10:25:00,15.25,15.27,15.24,15.24,34800.0,14.7424,14.7618,14.7328,14.7328,34800.0
2009-05-05 10:30:00,15.23,15.24,15.2,15.2,39300.0,14.7231,14.7328,14.6941,14.6941,39300.0
2009-05-05 10:35:00,15.21,15.22,15.17,15.18,20400.0,14.7038,14.7134,14.6651,14.6748,20400.0
2009-05-05 10:40:00,15.19,15.2,15.19,15.19,36300.0,14.6844,14.6941,14.6844,14.6844,36300.0
2009-05-05 10:45:00,15.2,15.21,15.2,15.2,18300.0,14.6941,14.7038,14.6941,14.6941,18300.0
2009-05-05 10:50:00,15.2,15.21,15.2,15.21,5100.0,14.6941,14.7038,14.6941,14.7038,5100.0
2009-05-05 10:55:00,15.17,15.17,15.15,15.16,6300.0,14.6651,14.6651,14.6458,14.6554,6300.0
2009-05-05 11:00:00,15.15,15.15,15.15,15.15,600.0,14.6458,14.6458,14.6458,14.6458,600.0
2009-05-05 11:05:00,15.17,15.17,15.17,15.17,1200.0,14.6651,14.6651,14.6651,14.6651,1200.0
2009-05-05 11:10:00,15.16,15.16,15.16,15.16,900.0,14.6554,14.6554,14.6554,14.6554,900.0
2009-05-05 11:15:00,15.16,15.16,15.16,15.16,600.0,14.6554,14.6554,14.6554,14.6554,600.0
2009-05-05 11:20:00,15.21,15.21,15.18,15.19,13500.0,14.7038,14.7038,14.6748,14.6844,13500.0
2009-05-05 11:25:00,15.19,15.19,15.19,15.19,0.0,14.6844,14.6844,14.6844,14.6844,0.0
2009-05-05 11:30:00,15.21,15.21,15.21,15.21,4500.0,14.7038,14.7038,14.7038,14.7038,4500.0
2009-05-05 11:35:00,15.2,15.21,15.18,15.18,13500.0,14.6941,14.7038,14.6748,14.6748,13500.0
2009-05-05 11:40:00,15.17,15.17,15.16,15.16,1800.0,14.6651,14.6651,14.6554,14.6554,1800.0
2009-05-05 11:45:00,15.17,15.17,15.16,15.16,600.0,14.6651,14.6651,14.6554,14.6554,600.0
2009-05-05 11:50:00,15.15,15.16,15.15,15.16,4800.0,14.6458,14.6554,14.6458,14.6554,4800.0
2009-05-05 11:55:00,15.17,15.17,15.15,15.15,900.0,14.6651,14.6651,14.6458,14.6458,900.0
2009-05-05 12:00:00,15.15,15.15,15.13,15.14,8400.0,14.6458,14.6458,14.6264,14.6361,8400.0
2009-05-05 12:05:00,15.14,15.15,15.14,15.14,5400.0,14.6361,14.6458,14.6361,14.6361,5400.0
2009-05-05 12:10:00,15.15,15.15,15.14,15.14,2700.0,14.6458,14.6458,14.6361,14.6361,2700.0
2009-05-05 12:15:00,15.15,15.15,15.15,15.15,900.0,14.6458,14.6458,14.6458,14.6458,900.0
2009-05-05 12:20:00,15.15,15.16,15.15,15.15,1200.0,14.6458,14.6554,14.6458,14.6458,1200.0
2009-05-05 12:25:00,15.14,15.15,15.14,15.15,5400.0,14.6361,14.6458,14.6361,14.6458,5400.0
2009-05-05 12:30:00,15.15,15.16,15.15,15.16,900.0,14.6458,14.6554,14.6458,14.6554,900.0
2009-05-05 12:35:00,15.15,15.15,15.14,15.15,6000.0,14.6458,14.6458,14.6361,14.6458,6000.0
2009-05-05 12:40:00,15.15,15.15,15.15,15.15,300.0,14.6458,14.6458,14.6458,14.6458,300.0
2009-05-05 12:45:00,15.15,15.17,15.15,15.17,900.0,14.6458,14.6651,14.6458,14.6651,900.0
2009-05-05 12:50:00,15.17,15.18,15.17,15.18,2400.0,14.6651,14.6748,14.6651,14.6748,2400.0
2009-05-05 12:55:00,15.18,15.2,15.18,15.19,1200.0,14.6748,14.6941,14.6748,14.6844,1200.0
2009-05-05 13:00:00,15.18,15.18,15.16,15.16,1200.0,14.6748,14.6748,14.6554,14.6554,1200.0
2009-05-05 13:05:00,15.17,15.19,15.17,15.17,2100.0,14.6651,14.6844,14.6651,14.6651,2100.0
2009-05-05 13:10:00,15.16,15.16,15.15,15.15,900.0,14.6554,14.6554,14.6458,14.6458,900.0
2009-05-05 13:15:00,15.14,15.14,15.12,15.12,6300.0,14.6361,14.6361,14.6168,14.6168,6300.0
2009-05-05 13:20:00,15.12,15.13,15.12,15.12,6600.0,14.6168,14.6264,14.6168,14.6168,6600.0
2009-05-05 13:25:00,15.13,15.13,15.11,15.11,10800.0,14.6264,14.6264,14.6071,14.6071,10800.0
2009-05-05 13:30:00,15.13,15.13,15.12,15.13,3600.0,14.6264,14.6264,14.6168,14.6264,3600.0
2009-05-05 13:35:00,15.13,15.14,15.13,15.14,900.0,14.6264,14.6361,14.6264,14.6361,900.0
2009-05-05 13:40:00,15.14,15.14,15.14,15.14,0.0,14.6361,14.6361,14.6361,14.6361,0.0
2009-05-05 13:45:00,15.15,15.16,15.14,15.16,16200.0,14.6458,14.6554,14.6361,14.6554,16200.0
2009-05-05 13:50:00,15.17,15.18,15.17,15.18,3300.0,14.6651,14.6748,14.6651,14.6748,3300.0
2009-05-05 13:55:00,15.16,15.16,15.16,15.16,5100.0,14.6554,14.6554,14.6554,14.6554,5100.0
2009-05-05 14:00:00,15.16,15.17,15.16,15.17,3600.0,14.6554,14.6651,14.6554,14.6651,3600.0
2009-05-05 14:05:00,15.16,15.19,15.16,15.19,4800.0,14.6554,14.6844,14.6554,14.6844,4800.0
2009-05-05 14:10:00,15.2,15.2,15.17,15.17,12300.0,14.6941,14.6941,14.6651,14.6651,12300.0
2009-05-05 14:15:00,15.17,15.17,15.15,15.15,2100.0,14.6651,14.6651,14.6458,14.6458,2100.0
2009-05-05 14:20:00,15.15,15.15,15.11,15.11,9000.0,14.6458,14.6458,14.6071,14.6071,9000.0
2009-05-05 14:25:00,15.09,15.1,15.08,15.08,11100.0,14.5878,14.5974,14.5781,14.5781,11100.0
2009-05-05 14:30:00,15.07,15.08,15.07,15.08,29100.0,14.5684,14.5781,14.5684,14.5781,29100.0
2009-05-05 14:35:00,15.09,15.1,15.08,15.08,14100.0,14.5878,14.5974,14.5781,14.5781,14100.0
2009-05-05 14:40:00,15.08,15.08,15.08,15.08,3900.0,14.5781,14.5781,14.5781,14.5781,3900.0
2009-05-05 14:45:00,15.09,15.13,15.09,15.13,34200.0,14.5878,14.6264,14.5878,14.6264,34200.0
2009-05-05 14:50:00,15.14,15.15,15.14,15.15,3600.0,14.6361,14.6458,14.6361,14.6458,3600.0
2009-05-05 14:55:00,15.18,15.18,15.16,15.16,5700.0,14.6748,14.6748,14.6554,14.6554,5700.0
2009-05-05 15:00:00,15.16,15.17,15.14,15.17,11100.0,14.6554,14.6651,14.6361,14.6651,11100.0
2009-05-05 15:05:00,15.16,15.2,15.16,15.2,5700.0,14.6554,14.6941,14.6554,14.6941,5700.0
2009-05-05 15:10:00,15.21,15.21,15.18,15.18,2100.0,14.7038,14.7038,14.6748,14.6748,2100.0
2009-05-05 15:15:00,15.18,15.2,15.18,15.19,1800.0,14.6748,14.6941,14.6748,14.6844,1800.0
2009-05-05 15:20:00,15.18,15.22,15.18,15.22,9600.0,14.6748,14.7134,14.6748,14.7134,9600.0
2009-05-05 15:25:00,15.2,15.22,15.19,15.22,5100.0,14.6941,14.7134,14.6844,14.7134,5100.0
2009-05-05 15:30:00,15.24,15.29,15.24,15.29,3600.0,14.7328,14.7811,14.7328,14.7811,3600.0
2009-05-05 15:35:00,15.3,15.3,15.28,15.28,1800.0,14.7908,14.7908,14.7714,14.7714,1800.0
2009-05-05 15:40:00,15.3,15.3,15.28,15.28,9300.0,14.7908,14.7908,14.7714,14.7714,9300.0
2009-05-05 15:45:00,15.29,15.29,15.29,15.29,900.0,14.7811,14.7811,14.7811,14.7811,900.0
2009-05-05 15:50:00,15.3,15.3,15.27,15.28,7500.0,14.7908,14.7908,14.7618,14.7714,7500.0
2009-05-05 15:55:00,15.26,15.27,15.24,15.27,25800.0,14.7521,14.7618,14.7328,14.7618,25800.0
2009-05-06 09:30:00,15.34,15.55,15.34,15.5,29400.0,14.8294,15.0324,14.8294,14.9841,29400.0
2009-05-06 09:35:00,15.49,15.49,15.43,15.44,21600.0,14.9744,14.9744,14.9164,14.9261,21600.0
2009-05-06 09:40:00,15.43,15.43,15.41,15.42,10200.0,14.9164,14.9164,14.8971,14.9068,10200.0
2009-05-06 09:45:00,15.42,15.42,15.36,15.36,21900.0,14.9068,14.9068,14.8488,14.8488,21900.0
2009-05-06 09:50:00,15.36,15.36,15.3,15.3,10800.0,14.8488,14.8488,14.7908,14.7908,10800.0
2009-05-06 09:55:00,15.3,15.31,15.24,15.24,5400.0,14.7908,14.8004,14.7328,14.7328,5400.0
2009-05-06 10:00:00,15.25,15.26,15.16,15.17,41100.0,14.7424,14.7521,14.6554,14.6651,41100.0
2009-05-06 10:05:00,15.17,15.17,15.14,15.14,11400.0,14.6651,14.6651,14.6361,14.6361,11400.0
2009-05-06 10:10:00,15.15,15.16,15.13,15.13,9300.0,14.6458,14.6554,14.6264,14.6264,9300.0
2009-05-06 10:15:00,15.14,15.14,15.07,15.07,23700.0,14.6361,14.6361,14.5684,14.5684,23700.0
2009-05-06 10:20:00,15.07,15.07,15.0,15.02,24300.0,14.5684,14.5684,14.5008,14.5201,24300.0
2009-05-06 10:25:00,15.01,15.02,15.0,15.0,12300.0,14.5104,14.5201,14.5008,14.5008,12300.0
2009-05-06 10:30:00,14.98,14.99,14.96,14.96,10800.0,14.4814,14.4911,14.4621,14.4621,10800.0
2009-05-06 10:35:00,15.01,15.03,14.99,15.03,3900.0,14.5104,14.5298,14.4911,14.5298,3900.0
2009-05-06 10:40:00,15.07,15.09,15.06,15.09,124800.0,14.5684,14.5878,14.5588,14.5878,124800.0
2009-05-06 10:45:00,15.08,15.11,15.08,15.09,104100.0,14.5781,14.6071,14.5781,14.5878,104100.0
2009-05-06 10:50:00,15.09,15.12,15.09,15.11,37500.0,14.5878,14.6168,14.5878,14.6071,37500.0
2009-05-06 10:55:00,15.11,15.17,15.11,15.17,159600.0,14.6071,14.6651,14.6071,14.6651,159600.0
2009-05-06 11:00:00,15.17,15.19,15.17,15.19,56400.0,14.6651,14.6844,14.6651,14.6844,56400.0
2009-05-06 11:05:00,15.17,15.17,15.15,15.16,7200.0,14.6651,14.6651,14.6458,14.6554,7200.0
2009-05-06 11:10:00,15.16,15.19,15.16,15.19,68700.0,14.6554,14.6844,14.6554,14.6844,68700.0
2009-05-06 11:15:00,15.17,15.17,15.16,15.16,17700.0,14.6651,14.6651,14.6554,14.6554,17700.0
2009-05-06 11:20:00,15.15,15.15,15.13,15.15,5100.0,14.6458,14.6458,14.6264,14.6458,5100.0
2009-05-06 11:25:00,15.16,15.17,15.16,15.16,36600.0,14.6554,14.6651,14.6554,14.6554,36600.0
2009-05-06 11:30:00,15.15,15.16,15.14,15.14,5100.0,14.6458,14.6554,14.6361,14.6361,5100.0
2009-05-06 11:35:00,15.19,15.19,15.19,15.19,2700.0,14.6844,14.6844,14.6844,14.6844,2700.0
2009-05-06 11:40:00,15.19,15.24,15.19,15.24,111000.0,14.6844,14.7328,14.6844,14.7328,111000.0
2009-05-06 11:45:00,15.24,15.24,15.24,15.24,0.0,14.7328,14.7328,14.7328,14.7328,0.0
2009-05-06 11:50:00,15.21,15.21,15.19,15.19,16500.0,14.7038,14.7038,14.6844,14.6844,16500.0
2009-05-06 11:55:00,15.2,15.27,15.2,15.27,69000.0,14.6941,14.7618,14.6941,14.7618,69000.0
2009-05-06 12:00:00,15.27,15.27,15.25,15.25,6900.0,14.7618,14.7618,14.7424,14.7424,6900.0
2009-05-06 12:05:00,15.23,15.24,15.23,15.24,7200.0,14.7231,14.7328,14.7231,14.7328,7200.0
2009-05-06 12:10:00,15.27,15.28,15.26,15.28,1200.0,14.7618,14.7714,14.7521,14.7714,1200.0
2009-05-06 12:15:00,15.3,15.3,15.3,15.3,600.0,14.7908,14.7908,14.7908,14.7908,600.0
2009-05-06 12:20:00,15.29,15.3,15.28,15.28,5700.0,14.7811,14.7908,14.7714,14.7714,5700.0
2009-05-06 12:25:00,15.29,15.29,15.29,15.29,600.0,14.7811,14.7811,14.7811,14.7811,600.0
2009-05-06 12:30:00,15.28,15.29,15.28,15.28,26400.0,14.7714,14.7811,14.7714,14.7714,26400.0
2009-05-06 12:35:00,15.27,15.27,15.27,15.27,1800.0,14.7618,14.7618,14.7618,14.7618,1800.0
2009-05-06 12:40:00,15.24,15.24,15.24,15.24,2100.0,14.7328,14.7328,14.7328,14.7328,2100.0
2009-05-06 12:45:00,15.23,15.24,15.23,15.24,5400.0,14.7231,14.7328,14.7231,14.7328,5400.0
2009-05-06 12:50:00,15.24,15.24,15.24,15.24,300.0,14.7328,14.7328,14.7328,14.7328,300.0
2009-05-06 12:55:00,15.25,15.25,15.19,15.2,37200.0,14.7424,14.7424,14.6844,14.6941,37200.0
2009-05-06 13:00:00,15.2,15.21,15.16,15.16,58200.0,14.6941,14.7038,14.6554,14.6554,58200.0
2009-05-06 13:05:00,15.16,15.16,15.14,15.14,16200.0,14.6554,14.6554,14.6361,14.6361,16200.0
2009-05-06 13:10:00,15.13,15.14,15.12,15.14,14100.0,14.6264,14.6361,14.6168,14.6361,14100.0
2009-05-06 13:15:00,15.14,15.15,15.13,15.15,11700.0,14.6361,14.6458,14.6264,14.6458,11700.0
2009-05-06 13:20:00,15.17,15.18,15.12,15.12,15300.0,14.6651,14.6748,14.6168,14.6168,15300.0
2009-05-06 13:25:00,15.12,15.14,15.11,15.11,15600.0,14.6168,14.6361,14.6071,14.6071,15600.0
2009-05-06 13:30:00,15.1,15.15,15.1,15.15,17400.0,14.5974,14.6458,14.5974,14.6458,17400.0
2009-05-06 13:35:00,15.15,15.17,15.15,15.15,9600.0,14.6458,14.6651,14.6458,14.6458,9600.0
2009-05-06 13:40:00,15.15,15.17,15.12,15.17,20400.0,14.6458,14.6651,14.6168,14.6651,20400.0
2009-05-06 13:45:00,15.17,15.19,15.17,15.19,9000.0,14.6651,14.6844,14.6651,14.6844,9000.0
2009-05-06 13:50:00,15.19,15.23,15.18,15.23,8400.0,14.6844,14.7231,14.6748,14.7231,8400.0
2009-05-06 13:55:00,15.24,15.26,15.23,15.26,9000.0,14.7328,14.7521,14.7231,14.7521,9000.0
2009-05-06 14:00:00,15.26,15.27,15.25,15.25,16800.0,14.7521,14.7618,14.7424,14.7424,16800.0
2009-05-06 14:05:00,15.26,15.26,15.24,15.24,9300.0,14.7521,14.7521,14.7328,14.7328,9300.0
2009-05-06 14:10:00,15.25,15.25,15.23,15.23,4500.0,14.7424,14.7424,14.7231,14.7231,4500.0
2009-05-06 14:15:00,15.24,15.24,15.24,15.24,900.0,14.7328,14.7328,14.7328,14.7328,900.0
2009-05-06 14:20:00,15.24,15.25,15.24,15.25,14400.0,14.7328,14.7424,14.7328,14.7424,14400.0
2009-05-06 14:25:00,15.25,15.27,15.23,15.27,9900.0,14.7424,14.7618,14.7231,14.7618,9900.0
2009-05-06 14:30:00,15.27,15.31,15.27,15.28,25500.0,14.7618,14.8004,14.7618,14.7714,25500.0
2009-05-06 14:35:00,15.29,15.29,15.28,15.28,8700.0,14.7811,14.7811,14.7714,14.7714,8700.0
2009-05-06 14:40:00,15.27,15.27,15.24,15.25,3900.0,14.7618,14.7618,14.7328,14.7424,3900.0
2009-05-06 14:45:00,15.23,15.25,15.23,15.25,6000.0,14.7231,14.7424,14.7231,14.7424,6000.0
2009-05-06 14:50:00,15.27,15.28,15.26,15.26,11100.0,14.7618,14.7714,14.7521,14.7521,11100.0
2009-05-06 14:55:00,15.26,15.26,15.22,15.22,17700.0,14.7521,14.7521,14.7134,14.7134,17700.0
2009-05-06 15:00:00,15.23,15.24,15.22,15.22,12000.0,14.7231,14.7328,14.7134,14.7134,12000.0
2009-05-06 15:05:00,15.22,15.22,15.21,15.21,11700.0,14.7134,14.7134,14.7038,14.7038,11700.0
2009-05-06 15:10:00,15.24,15.24,15.22,15.22,4500.0,14.7328,14.7328,14.7134,14.7134,4500.0
2009-05-06 15:15:00,15.21,15.24,15.21,15.23,16800.0,14.7038,14.7328,14.7038,14.7231,16800.0
2009-05-06 15:20:00,15.22,15.22,15.2,15.21,4200.0,14.7134,14.7134,14.6941,14.7038,4200.0
2009-05-06 15:25:00,15.2,15.21,15.18,15.2,17400.0,14.6941,14.7038,14.6748,14.6941,17400.0
2009-05-06 15:30:00,15.2,15.2,15.18,15.18,6900.0,14.6941,14.6941,14.6748,14.6748,6900.0
2009-05-06 15:35:00,15.17,15.17,15.07,15.08,24600.0,14.6651,14.6651,14.5684,14.5781,24600.0
2009-05-06 15:40:00,15.1,15.13,15.1,15.13,16500.0,14.5974,14.6264,14.5974,14.6264,16500.0
2009-05-06 15:45:00,15.13,15.13,15.1,15.11,1800.0,14.6264,14.6264,14.5974,14.6071,1800.0
2009-05-06 15:50:00,15.14,15.15,15.11,15.11,3000.0,14.6361,14.6458,14.6071,14.6071,3000.0
2009-05-06 15:55:00,15.12,15.15,15.12,15.15,12900.0,14.6168,14.6458,14.6168,14.6458,12900.0
2009-05-07 09:30:00,15.32,15.35,15.28,15.35,17700.0,14.8101,14.8391,14.7714,14.8391,17700.0
2009-05-07 09:35:00,15.37,15.45,15.33,15.44,24300.0,14.8584,14.9358,14.8198,14.9261,24300.0
2009-05-07 09:40:00,15.44,15.45,15.42,15.45,19800.0,14.9261,14.9358,14.9068,14.9358,19800.0
2009-05-07 09:45:00,15.45,15.48,15.44,15.44,25200.0,14.9358,14.9648,14.9261,14.9261,25200.0
2009-05-07 09:50:00,15.44,15.44,15.41,15.42,12000.0,14.9261,14.9261,14.8971,14.9068,12000.0
2009-05-07 09:55:00,15.42,15.47,15.41,15.45,18600.0,14.9068,14.9551,14.8971,14.9358,18600.0
2009-05-07 10:00:00,15.45,15.49,15.45,15.48,46200.0,14.9358,14.9744,14.9358,14.9648,46200.0
2009-05-07 10:05:00,15.49,15.5,15.41,15.43,26400.0,14.9744,14.9841,14.8971,14.9164,26400.0
2009-05-07 10:10:00,15.42,15.42,15.38,15.4,13500.0,14.9068,14.9068,14.8681,14.8874,13500.0
2009-05-07 10:15:00,15.4,15.47,15.4,15.45,16200.0,14.8874,14.9551,14.8874,14.9358,16200.0
2009-05-07 10:20:00,15.46,15.46,15.44,15.44,7800.0,14.9454,14.9454,14.9261,14.9261,7800.0
2009-05-07 10:25:00,15.42,15.42,15.41,15.42,41100.0,14.9068,14.9068,14.8971,14.9068,41100.0
2009-05-07 10:30:00,15.44,15.44,15.41,15.41,7800.0,14.9261,14.9261,14.8971,14.8971,7800.0
2009-05-07 10:35:00,15.42,15.45,15.42,15.44,4200.0,14.9068,14.9358,14.9068,14.9261,4200.0
2009-05-07 10:40:00,15.47,15.47,15.45,15.45,8100.0,14.9551,14.9551,14.9358,14.9358,8100.0
2009-05-07 10:45:00,15.46,15.46,15.44,15.45,27600.0,14.9454,14.9454,14.9261,14.9358,27600.0
2009-05-07 10:50:00,15.46,15.46,15.46,15.46,25500.0,14.9454,14.9454,14.9454,14.9454,25500.0
2009-05-07 10:55:00,15.46,15.46,15.42,15.42,129600.0,14.9454,14.9454,14.9068,14.9068,129600.0
2009-05-07 11:00:00,15.41,15.46,15.4,15.44,6600.0,14.8971,14.9454,14.8874,14.9261,6600.0
2009-05-07 11:05:00,15.44,15.45,15.44,15.45,4800.0,14.9261,14.9358,14.9261,14.9358,4800.0
2009-05-07 11:10:00,15.44,15.44,15.41,15.41,22800.0,14.9261,14.9261,14.8971,14.8971,22800.0
2009-05-07 11:15:00,15.42,15.42,15.39,15.42,5700.0,14.9068,14.9068,14.8778,14.9068,5700.0
2009-05-07 11:20:00,15.44,15.44,15.42,15.42,2100.0,14.9261,14.9261,14.9068,14.9068,2100.0
2009-05-07 11:25:00,15.43,15.45,15.43,15.45,1800.0,14.9164,14.9358,14.9164,14.9358,1800.0
2009-05-07 11:30:00,15.45,15.46,15.45,15.45,6300.0,14.9358,14.9454,14.9358,14.9358,6300.0
2009-05-07 11:35:00,15.48,15.54,15.48,15.53,6900.0,14.9648,15.0228,14.9648,15.0131,6900.0
2009-05-07 11:40:00,15.54,15.57,15.52,15.57,2100.0,15.0228,15.0518,15.0034,15.0518,2100.0
2009-05-07 11:45:00,15.56,15.56,15.54,15.54,16500.0,15.0421,15.0421,15.0228,15.0228,16500.0
2009-05-07 11:50:00,15.54,15.55,15.54,15.55,1200.0,15.0228,15.0324,15.0228,15.0324,1200.0
2009-05-07 11:55:00,15.54,15.55,15.53,15.53,8100.0,15.0228,15.0324,15.0131,15.0131,8100.0
2009-05-07 12:00:00,15.54,15.54,15.5,15.51,21000.0,15.0228,15.0228,14.9841,14.9938,21000.0
2009-05-07 12:05:00,15.5,15.5,15.47,15.48,8400.0,14.9841,14.9841,14.9551,14.9648,8400.0
2009-05-07 12:10:00,15.48,15.48,15.47,15.47,18300.0,14.9648,14.9648,14.9551,14.9551,18300.0
2009-05-07 12:15:00,15.47,15.48,15.46,15.48,30300.0,14.9551,14.9648,14.9454,14.9648,30300.0
2009-05-07 12:20:00,15.49,15.5,15.49,15.49,20400.0,14.9744,14.9841,14.9744,14.9744,20400.0
2009-05-07 12:25:00,15.49,15.49,15.49,15.49,2100.0,14.9744,14.9744,14.9744,14.9744,2100.0
2009-05-07 12:30:00,15.48,15.5,15.48,15.5,4200.0,14.9648,14.9841,14.9648,14.9841,4200.0
2009-05-07 12:35:00,15.51,15.52,15.51,15.52,6900.0,14.9938,15.0034,14.9938,15.0034,6900.0
2009-05-07 12:40:00,15.52,15.54,15.52,15.53,8400.0,15.0034,15.0228,15.0034,15.0131,8400.0
2009-05-07 12:45:00,15.53,15.54,15.52,15.54,3600.0,15.0131,15.0228,15.0034,15.0228,3600.0
2009-05-07 12:50:00,15.54,15.54,15.53,15.53,5700.0,15.0228,15.0228,15.0131,15.0131,5700.0
2009-05-07 12:55:00,15.55,15.55,15.55,15.55,1200.0,15.0324,15.0324,15.0324,15.0324,1200.0
2009-05-07 13:00:00,15.53,15.53,15.5,15.5,13800.0,15.0131,15.0131,14.9841,14.9841,13800.0
2009-05-07 13:05:00,15.51,15.51,15.47,15.49,4200.0,14.9938,14.9938,14.9551,14.9744,4200.0
2009-05-07 13:10:00,15.48,15.48,15.45,15.45,1500.0,14.9648,14.9648,14.9358,14.9358,1500.0
2009-05-07 13:15:00,15.45,15.46,15.45,15.45,1200.0,14.9358,14.9454,14.9358,14.9358,1200.0
2009-05-07 13:20:00,15.46,15.47,15.46,15.47,4500.0,14.9454,14.9551,14.9454,14.9551,4500.0
2009-05-07 13:25:00,15.47,15.47,15.47,15.47,1200.0,14.9551,14.9551,14.9551,14.9551,1200.0
2009-05-07 13:30:00,15.48,15.48,15.44,15.44,2700.0,14.9648,14.9648,14.9261,14.9261,2700.0
2009-05-07 13:35:00,15.44,15.45,15.41,15.41,6900.0,14.9261,14.9358,14.8971,14.8971,6900.0
2009-05-07 13:40:00,15.4,15.4,15.38,15.39,25500.0,14.8874,14.8874,14.8681,14.8778,25500.0
2009-05-07 13:45:00,15.38,15.39,15.38,15.39,5400.0,14.8681,14.8778,14.8681,14.8778,5400.0
2009-05-07 13:50:00,15.39,15.4,15.39,15.4,3300.0,14.8778,14.8874,14.8778,14.8874,3300.0
2009-05-07 13:55:00,15.4,15.41,15.4,15.41,16500.0,14.8874,14.8971,14.8874,14.8971,16500.0
2009-05-07 14:00:00,15.39,15.4,15.39,15.39,10200.0,14.8778,14.8874,14.8778,14.8778,10200.0
2009-05-07 14:05:00,15.4,15.4,15.39,15.39,6000.0,14.8874,14.8874,14.8778,14.8778,6000.0
2009-05-07 14:10:00,15.38,15.38,15.33,15.34,29400.0,14.8681,14.8681,14.8198,14.8294,29400.0
2009-05-07 14:15:00,15.34,15.35,15.33,15.35,9000.0,14.8294,14.8391,14.8198,14.8391,9000.0
2009-05-07 14:20:00,15.35,15.35,15.34,15.34,2400.0,14.8391,14.8391,14.8294,14.8294,2400.0
2009-05-07 14:25:00,15.35,15.36,15.35,15.36,4800.0,14.8391,14.8488,14.8391,14.8488,4800.0
2009-05-07 14:30:00,15.36,15.36,15.35,15.35,2400.0,14.8488,14.8488,14.8391,14.8391,2400.0
2009-05-07 14:35:00,15.35,15.35,15.33,15.33,15000.0,14.8391,14.8391,14.8198,14.8198,15000.0
2009-05-07 14:40:00,15.32,15.33,15.31,15.33,6300.0,14.8101,14.8198,14.8004,14.8198,6300.0
2009-05-07 14:45:00,15.33,15.33,15.33,15.33,0.0,14.8198,14.8198,14.8198,14.8198,0.0
2009-05-07 14:50:00,15.37,15.37,15.33,15.33,65100.0,14.8584,14.8584,14.8198,14.8198,65100.0
2009-05-07 14:55:00,15.33,15.35,15.33,15.35,68400.0,14.8198,14.8391,14.8198,14.8391,68400.0
2009-05-07 15:00:00,15.34,15.38,15.34,15.37,3000.0,14.8294,14.8681,14.8294,14.8584,3000.0
2009-05-07 15:05:00,15.36,15.36,15.35,15.36,1800.0,14.8488,14.8488,14.8391,14.8488,1800.0
2009-05-07 15:10:00,15.36,15.36,15.36,15.36,300.0,14.8488,14.8488,14.8488,14.8488,300.0
2009-05-07 15:15:00,15.35,15.36,15.35,15.36,600.0,14.8391,14.8488,14.8391,14.8488,600.0
2009-05-07 15:20:00,15.36,15.36,15.36,15.36,0.0,14.8488,14.8488,14.8488,14.8488,0.0
2009-05-07 15:25:00,15.38,15.39,15.36,15.38,7500.0,14.8681,14.8778,14.8488,14.8681,7500.0
2009-05-07 15:30:00,15.35,15.35,15.29,15.29,15900.0,14.8391,14.8391,14.7811,14.7811,15900.0
2009-05-07 15:35:00,15.3,15.34,15.3,15.34,2100.0,14.7908,14.8294,14.7908,14.8294,2100.0
2009-05-07 15:40:00,15.36,15.38,15.35,15.38,6600.0,14.8488,14.8681,14.8391,14.8681,6600.0
2009-05-07 15:45:00,15.39,15.39,15.37,15.38,5700.0,14.8778,14.8778,14.8584,14.8681,5700.0
2009-05-07 15:50:00,15.38,15.39,15.35,15.36,7500.0,14.8681,14.8778,14.8391,14.8488,7500.0
2009-05-07 15:55:00,15.4,15.43,15.36,15.38,33300.0,14.8874,14.9164,14.8488,14.8681,33300.0
2009-05-08 09:30:00,15.44,15.48,15.42,15.47,24600.0,14.9261,14.9648,14.9068,14.9551,24600.0
2009-05-08 09:35:00,15.47,15.51,15.43,15.51,16200.0,14.9551,14.9938,14.9164,14.9938,16200.0
2009-05-08 09:40:00,15.51,15.58,15.51,15.58,35700.0,14.9938,15.0615,14.9938,15.0615,35700.0
2009-05-08 09:45:00,15.6,15.69,15.6,15.68,13200.0,15.0808,15.1678,15.0808,15.1581,13200.0
2009-05-08 09:50:00,15.67,15.69,15.67,15.67,18000.0,15.1485,15.1678,15.1485,15.1485,18000.0
2009-05-08 09:55:00,15.67,15.68,15.6,15.6,24600.0,15.1485,15.1581,15.0808,15.0808,24600.0
2009-05-08 10:00:00,15.6,15.62,15.56,15.6,13800.0,15.0808,15.1001,15.0421,15.0808,13800.0
2009-05-08 10:05:00,15.6,15.6,15.55,15.55,9300.0,15.0808,15.0808,15.0324,15.0324,9300.0
2009-05-08 10:10:00,15.56,15.57,15.56,15.57,2700.0,15.0421,15.0518,15.0421,15.0518,2700.0
2009-05-08 10:15:00,15.52,15.55,15.5,15.55,36300.0,15.0034,15.0324,14.9841,15.0324,36300.0
2009-05-08 10:20:00,15.54,15.56,15.54,15.56,11700.0,15.0228,15.0421,15.0228,15.0421,11700.0
2009-05-08 10:25:00,15.5,15.54,15.5,15.53,6600.0,14.9841,15.0228,14.9841,15.0131,6600.0
2009-05-08 10:30:00,15.53,15.53,15.53,15.53,0.0,15.0131,15.0131,15.0131,15.0131,0.0
2009-05-08 10:35:00,15.53,15.56,15.51,15.52,14100.0,15.0131,15.0421,14.9938,15.0034,14100.0
2009-05-08 10:40:00,15.54,15.54,15.53,15.53,5100.0,15.0228,15.0228,15.0131,15.0131,5100.0
2009-05-08 10:45:00,15.52,15.53,15.5,15.5,67800.0,15.0034,15.0131,14.9841,14.9841,67800.0
2009-05-08 10:50:00,15.5,15.5,15.48,15.5,64200.0,14.9841,14.9841,14.9648,14.9841,64200.0
2009-05-08 10:55:00,15.5,15.5,15.49,15.49,14400.0,14.9841,14.9841,14.9744,14.9744,14400.0
2009-05-08 11:00:00,15.49,15.49,15.47,15.47,8100.0,14.9744,14.9744,14.9551,14.9551,8100.0
2009-05-08 11:05:00,15.47,15.47,15.43,15.43,11100.0,14.9551,14.9551,14.9164,14.9164,11100.0
2009-05-08 11:10:00,15.43,15.45,15.43,15.43,16800.0,14.9164,14.9358,14.9164,14.9164,16800.0
2009-05-08 11:15:00,15.43,15.45,15.43,15.44,1500.0,14.9164,14.9358,14.9164,14.9261,1500.0
2009-05-08 11:20:00,15.42,15.42,15.4,15.4,3000.0,14.9068,14.9068,14.8874,14.8874,3000.0
2009-05-08 11:25:00,15.4,15.41,15.39,15.39,13500.0,14.8874,14.8971,14.8778,14.8778,13500.0
2009-05-08 11:30:00,15.39,15.42,15.39,15.41,5100.0,14.8778,14.9068,14.8778,14.8971,5100.0
2009-05-08 11:35:00,15.41,15.41,15.39,15.4,10200.0,14.8971,14.8971,14.8778,14.8874,10200.0
2009-05-08 11:40:00,15.41,15.42,15.4,15.42,1200.0,14.8971,14.9068,14.8874,14.9068,1200.0
2009-05-08 11:45:00,15.44,15.44,15.44,15.44,300.0,14.9261,14.9261,14.9261,14.9261,300.0
2009-05-08 11:50:00,15.44,15.46,15.44,15.44,6900.0,14.9261,14.9454,14.9261,14.9261,6900.0
2009-05-08 11:55:00,15.45,15.47,15.44,15.47,900.0,14.9358,14.9551,14.9261,14.9551,900.0
2009-05-08 12:00:00,15.48,15.48,15.47,15.47,2700.0,14.9648,14.9648,14.9551,14.9551,2700.0
2009-05-08 12:05:00,15.48,15.49,15.48,15.49,13800.0,14.9648,14.9744,14.9648,14.9744,13800.0
2009-05-08 12:10:00,15.5,15.53,15.5,15.53,8100.0,14.9841,15.0131,14.9841,15.0131,8100.0
2009-05-08 12:15:00,15.54,15.55,15.54,15.55,8100.0,15.0228,15.0324,15.0228,15.0324,8100.0
2009-05-08 12:20:00,15.55,15.55,15.53,15.53,4500.0,15.0324,15.0324,15.0131,15.0131,4500.0
2009-05-08 12:25:00,15.53,15.53,15.52,15.52,3300.0,15.0131,15.0131,15.0034,15.0034,3300.0
2009-05-08 12:30:00,15.52,15.52,15.52,15.52,0.0,15.0034,15.0034,15.0034,15.0034,0.0
2009-05-08 12:35:00,15.5,15.51,15.5,15.5,20400.0,14.9841,14.9938,14.9841,14.9841,20400.0
2009-05-08 12:40:00,15.51,15.51,15.51,15.51,7500.0,14.9938,14.9938,14.9938,14.9938,7500.0
2009-05-08 12:45:00,15.53,15.53,15.51,15.51,8100.0,15.0131,15.0131,14.9938,14.9938,8100.0
2009-05-08 12:50:00,15.48,15.49,15.48,15.49,1500.0,14.9648,14.9744,14.9648,14.9744,1500.0
2009-05-08 12:55:00,15.5,15.54,15.5,15.54,12300.0,14.9841,15.0228,14.9841,15.0228,12300.0
2009-05-08 13:00:00,15.55,15.55,15.55,15.55,7200.0,15.0324,15.0324,15.0324,15.0324,7200.0
2009-05-08 13:05:00,15.54,15.55,15.53,15.53,27900.0,15.0228,15.0324,15.0131,15.0131,27900.0
2009-05-08 13:10:00,15.54,15.56,15.53,15.56,16500.0,15.0228,15.0421,15.0131,15.0421,16500.0
2009-05-08 13:15:00,15.56,15.57,15.55,15.55,19800.0,15.0421,15.0518,15.0324,15.0324,19800.0
2009-05-08 13:20:00,15.56,15.59,15.56,15.56,26700.0,15.0421,15.0711,15.0421,15.0421,26700.0
2009-05-08 13:25:00,15.58,15.58,15.57,15.57,3000.0,15.0615,15.0615,15.0518,15.0518,3000.0
2009-05-08 13:30:00,15.54,15.54,15.51,15.52,11100.0,15.0228,15.0228,14.9938,15.0034,11100.0
2009-05-08 13:35:00,15.53,15.53,15.53,15.53,7200.0,15.0131,15.0131,15.0131,15.0131,7200.0
2009-05-08 13:40:00,15.52,15.53,15.51,15.51,2700.0,15.0034,15.0131,14.9938,14.9938,2700.0
2009-05-08 13:45:00,15.5,15.54,15.5,15.54,8400.0,14.9841,15.0228,14.9841,15.0228,8400.0
2009-05-08 13:50:00,15.53,15.53,15.52,15.52,4500.0,15.0131,15.0131,15.0034,15.0034,4500.0
2009-05-08 13:55:00,15.51,15.51,15.51,15.51,600.0,14.9938,14.9938,14.9938,14.9938,600.0
2009-05-08 14:00:00,15.53,15.55,15.53,15.55,2400.0,15.0131,15.0324,15.0131,15.0324,2400.0
2009-05-08 14:05:00,15.54,15.56,15.54,15.56,3300.0,15.0228,15.0421,15.0228,15.0421,3300.0
2009-05-08 14:10:00,15.56,15.59,15.56,15.58,2700.0,15.0421,15.0711,15.0421,15.0615,2700.0
2009-05-08 14:15:00,15.6,15.61,15.6,15.6,14100.0,15.0808,15.0905,15.0808,15.0808,14100.0
2009-05-08 14:20:00,15.61,15.63,15.61,15.62,9000.0,15.0905,15.1098,15.0905,15.1001,9000.0
2009-05-08 14:25:00,15.62,15.64,15.62,15.63,7200.0,15.1001,15.1195,15.1001,15.1098,7200.0
2009-05-08 14:30:00,15.63,15.63,15.62,15.62,3900.0,15.1098,15.1098,15.1001,15.1001,3900.0
2009-05-08 14:35:00,15.64,15.64,15.62,15.62,1800.0,15.1195,15.1195,15.1001,15.1001,1800.0
2009-05-08 14:40:00,15.63,15.66,15.63,15.66,11400.0,15.1098,15.1388,15.1098,15.1388,11400.0
2009-05-08 14:45:00,15.67,15.71,15.66,15.71,24300.0,15.1485,15.1871,15.1388,15.1871,24300.0
2009-05-08 14:50:00,15.72,15.73,15.7,15.7,5100.0,15.1968,15.2065,15.1775,15.1775,5100.0
2009-05-08 14:55:00,15.71,15.71,15.69,15.69,11400.0,15.1871,15.1871,15.1678,15.1678,11400.0
2009-05-08 15:00:00,15.71,15.71,15.69,15.69,10200.0,15.1871,15.1871,15.1678,15.1678,10200.0
2009-05-08 15:05:00,15.68,15.68,15.63,15.67,14700.0,15.1581,15.1581,15.1098,15.1485,14700.0
2009-05-08 15:10:00,15.67,15.67,15.65,15.65,9900.0,15.1485,15.1485,15.1291,15.1291,9900.0
2009-05-08 15:15:00,15.66,15.66,15.63,15.64,14100.0,15.1388,15.1388,15.1098,15.1195,14100.0
2009-05-08 15:20:00,15.65,15.66,15.63,15.63,16200.0,15.1291,15.1388,15.1098,15.1098,16200.0
2009-05-08 15:25:00,15.64,15.65,15.62,15.62,28500.0,15.1195,15.1291,15.1001,15.1001,28500.0
2009-05-08 15:30:00,15.62,15.64,15.58,15.6,17700.0,15.1001,15.1195,15.0615,15.0808,17700.0
2009-05-08 15:35:00,15.6,15.61,15.56,15.56,10200.0,15.0808,15.0905,15.0421,15.0421,10200.0
2009-05-08 15:40:00,15.56,15.61,15.56,15.61,24600.0,15.0421,15.0905,15.0421,15.0905,24600.0
2009-05-08 15:45:00,15.6,15.61,15.58,15.59,30000.0,15.0808,15.0905,15.0615,15.0711,30000.0
2009-05-08 15:50:00,15.58,15.61,15.57,15.59,21000.0,15.0615,15.0905,15.0518,15.0711,21000.0
2009-05-08 15:55:00,15.59,15.63,15.59,15.61,15300.0,15.0711,15.1098,15.0711,15.0905,15300.0
2009-05-11 09:30:00,15.51,15.51,15.41,15.46,18300.0,14.9938,14.9938,14.8971,14.9454,18300.0
2009-05-11 09:35:00,15.46,15.5,15.46,15.5,15900.0,14.9454,14.9841,14.9454,14.9841,15900.0
2009-05-11 09:40:00,15.5,15.52,15.47,15.48,35100.0,14.9841,15.0034,14.9551,14.9648,35100.0
2009-05-11 09:45:00,15.47,15.47,15.45,15.47,13800.0,14.9551,14.9551,14.9358,14.9551,13800.0
2009-05-11 09:50:00,15.47,15.55,15.47,15.55,25800.0,14.9551,15.0324,14.9551,15.0324,25800.0
2009-05-11 09:55:00,15.54,15.57,15.53,15.57,13500.0,15.0228,15.0518,15.0131,15.0518,13500.0
2009-05-11 10:00:00,15.56,15.59,15.56,15.58,9000.0,15.0421,15.0711,15.0421,15.0615,9000.0
2009-05-11 10:05:00,15.62,15.64,15.61,15.62,16200.0,15.1001,15.1195,15.0905,15.1001,16200.0
2009-05-11 10:10:00,15.62,15.68,15.62,15.68,38400.0,15.1001,15.1581,15.1001,15.1581,38400.0
2009-05-11 10:15:00,15.67,15.68,15.64,15.68,126900.0,15.1485,15.1581,15.1195,15.1581,126900.0
2009-05-11 10:20:00,15.69,15.72,15.69,15.71,37200.0,15.1678,15.1968,15.1678,15.1871,37200.0
2009-05-11 10:25:00,15.72,15.75,15.71,15.75,25500.0,15.1968,15.2258,15.1871,15.2258,25500.0
2009-05-11 10:30:00,15.75,15.78,15.74,15.78,97500.0,15.2258,15.2548,15.2161,15.2548,97500.0
2009-05-11 10:35:00,15.78,15.83,15.78,15.8,36000.0,15.2548,15.3031,15.2548,15.2741,36000.0
2009-05-11 10:40:00,15.8,15.82,15.78,15.81,9000.0,15.2741,15.2935,15.2548,15.2838,9000.0
2009-05-11 10:45:00,15.81,15.81,15.79,15.8,27300.0,15.2838,15.2838,15.2645,15.2741,27300.0
2009-05-11 10:50:00,15.78,15.8,15.76,15.77,18000.0,15.2548,15.2741,15.2355,15.2451,18000.0
2009-05-11 10:55:00,15.77,15.77,15.75,15.76,18300.0,15.2451,15.2451,15.2258,15.2355,18300.0
2009-05-11 11:00:00,15.77,15.8,15.77,15.77,8400.0,15.2451,15.2741,15.2451,15.2451,8400.0
2009-05-11 11:05:00,15.77,15.81,15.77,15.8,6300.0,15.2451,15.2838,15.2451,15.2741,6300.0
2009-05-11 11:10:00,15.81,15.82,15.8,15.82,5700.0,15.2838,15.2935,15.2741,15.2935,5700.0
2009-05-11 11:15:00,15.86,15.87,15.86,15.87,1800.0,15.3321,15.3418,15.3321,15.3418,1800.0
2009-05-11 11:20:00,15.85,15.86,15.85,15.85,2400.0,15.3225,15.3321,15.3225,15.3225,2400.0
2009-05-11 11:25:00,15.85,15.85,15.81,15.82,10200.0,15.3225,15.3225,15.2838,15.2935,10200.0
2009-05-11 11:30:00,15.81,15.81,15.76,15.77,7800.0,15.2838,15.2838,15.2355,15.2451,7800.0
2009-05-11 11:35:00,15.78,15.78,15.75,15.77,14100.0,15.2548,15.2548,15.2258,15.2451,14100.0
2009-05-11 11:40:00,15.77,15.78,15.76,15.78,13200.0,15.2451,15.2548,15.2355,15.2548,13200.0
2009-05-11 11:45:00,15.76,15.76,15.76,15.76,2100.0,15.2355,15.2355,15.2355,15.2355,2100.0
2009-05-11 11:50:00,15.77,15.77,15.74,15.74,9600.0,15.2451,15.2451,15.2161,15.2161,9600.0
2009-05-11 11:55:00,15.75,15.75,15.71,15.74,12000.0,15.2258,15.2258,15.1871,15.2161,12000.0
2009-05-11 12:00:00,15.72,15.72,15.72,15.72,2700.0,15.1968,15.1968,15.1968,15.1968,2700.0
2009-05-11 12:05:00,15.75,15.75,15.75,15.75,300.0,15.2258,15.2258,15.2258,15.2258,300.0
2009-05-11 12:10:00,15.76,15.76,15.73,15.73,60900.0,15.2355,15.2355,15.2065,15.2065,60900.0
2009-05-11 12:15:00,15.74,15.75,15.74,15.74,18900.0,15.2161,15.2258,15.2161,15.2161,18900.0
2009-05-11 12:20:00,15.78,15.78,15.76,15.76,10800.0,15.2548,15.2548,15.2355,15.2355,10800.0
2009-05-11 12:25:00,15.77,15.77,15.77,15.77,900.0,15.2451,15.2451,15.2451,15.2451,900.0
2009-05-11 12:30:00,15.77,15.78,15.76,15.78,13800.0,15.2451,15.2548,15.2355,15.2548,13800.0
2009-05-11 12:35:00,15.78,15.78,15.77,15.77,1800.0,15.2548,15.2548,15.2451,15.2451,1800.0
2009-05-11 12:40:00,15.77,15.78,15.77,15.77,6000.0,15.2451,15.2548,15.2451,15.2451,6000.0
2009-05-11 12:45:00,15.78,15.78,15.76,15.76,7500.0,15.2548,15.2548,15.2355,15.2355,7500.0
2009-05-11 12:50:00,15.76,15.76,15.76,15.76,3900.0,15.2355,15.2355,15.2355,15.2355,3900.0
2009-05-11 12:55:00,15.77,15.77,15.76,15.76,600.0,15.2451,15.2451,15.2355,15.2355,600.0
2009-05-11 13:00:00,15.76,15.76,15.73,15.74,8100.0,15.2355,15.2355,15.2065,15.2161,8100.0
2009-05-11 13:05:00,15.74,15.77,15.74,15.77,21300.0,15.2161,15.2451,15.2161,15.2451,21300.0
2009-05-11 13:10:00,15.78,15.82,15.78,15.82,12000.0,15.2548,15.2935,15.2548,15.2935,12000.0
2009-05-11 13:15:00,15.82,15.83,15.82,15.83,5100.0,15.2935,15.3031,15.2935,15.3031,5100.0
2009-05-11 13:20:00,15.82,15.82,15.8,15.81,9900.0,15.2935,15.2935,15.2741,15.2838,9900.0
2009-05-11 13:25:00,15.8,15.8,15.8,15.8,3300.0,15.2741,15.2741,15.2741,15.2741,3300.0
2009-05-11 13:30:00,15.8,15.82,15.8,15.82,14400.0,15.2741,15.2935,15.2741,15.2935,14400.0
2009-05-11 13:35:00,15.83,15.87,15.83,15.87,3000.0,15.3031,15.3418,15.3031,15.3418,3000.0
2009-05-11 13:40:00,15.86,15.86,15.85,15.85,10500.0,15.3321,15.3321,15.3225,15.3225,10500.0
2009-05-11 13:45:00,15.84,15.86,15.84,15.86,11100.0,15.3128,15.3321,15.3128,15.3321,11100.0
2009-05-11 13:50:00,15.86,15.87,15.86,15.87,3600.0,15.3321,15.3418,15.3321,15.3418,3600.0
2009-05-11 13:55:00,15.87,15.87,15.85,15.85,10800.0,15.3418,15.3418,15.3225,15.3225,10800.0
2009-05-11 14:00:00,15.85,15.85,15.83,15.83,5700.0,15.3225,15.3225,15.3031,15.3031,5700.0
2009-05-11 14:05:00,15.83,15.85,15.83,15.83,15300.0,15.3031,15.3225,15.3031,15.3031,15300.0
2009-05-11 14:10:00,15.83,15.84,15.83,15.84,3900.0,15.3031,15.3128,15.3031,15.3128,3900.0
2009-05-11 14:15:00,15.83,15.84,15.82,15.84,10200.0,15.3031,15.3128,15.2935,15.3128,10200.0
2009-05-11 14:20:00,15.82,15.82,15.81,15.82,12600.0,15.2935,15.2935,15.2838,15.2935,12600.0
2009-05-11 14:25:00,15.82,15.83,15.81,15.82,11400.0,15.2935,15.3031,15.2838,15.2935,11400.0
2009-05-11 14:30:00,15.83,15.84,15.83,15.83,9600.0,15.3031,15.3128,15.3031,15.3031,9600.0
2009-05-11 14:35:00,15.84,15.84,15.8,15.81,5700.0,15.3128,15.3128,15.2741,15.2838,5700.0
2009-05-11 14:40:00,15.79,15.82,15.79,15.82,1500.0,15.2645,15.2935,15.2645,15.2935,1500.0
2009-05-11 14:45:00,15.81,15.86,15.81,15.86,32700.0,15.2838,15.3321,15.2838,15.3321,32700.0
2009-05-11 14:50:00,15.85,15.86,15.85,15.86,7200.0,15.3225,15.3321,15.3225,15.3321,7200.0
2009-05-11 14:55:00,15.86,15.86,15.86,15.86,7800.0,15.3321,15.3321,15.3321,15.3321,7800.0
2009-05-11 15:00:00,15.85,15.85,15.83,15.83,8700.0,15.3225,15.3225,15.3031,15.3031,8700.0
2009-05-11 15:05:00,15.84,15.85,15.84,15.84,7200.0,15.3128,15.3225,15.3128,15.3128,7200.0
2009-05-11 15:10:00,15.85,15.86,15.84,15.84,5400.0,15.3225,15.3321,15.3128,15.3128,5400.0
2009-05-11 15:15:00,15.84,15.85,15.83,15.83,6000.0,15.3128,15.3225,15.3031,15.3031,6000.0
2009-05-11 15:20:00,15.84,15.84,15.79,15.79,12900.0,15.3128,15.3128,15.2645,15.2645,12900.0
2009-05-11 15:25:00,15.8,15.82,15.8,15.82,4200.0,15.2741,15.2935,15.2741,15.2935,4200.0
2009-05-11 15:30:00,15.82,15.82,15.79,15.8,15000.0,15.2935,15.2935,15.2645,15.2741,15000.0
2009-05-11 15:35:00,15.8,15.82,15.8,15.81,5100.0,15.2741,15.2935,15.2741,15.2838,5100.0
2009-05-11 15:40:00,15.8,15.83,15.8,15.83,31800.0,15.2741,15.3031,15.2741,15.3031,31800.0
2009-05-11 15:45:00,15.81,15.83,15.81,15.82,14100.0,15.2838,15.3031,15.2838,15.2935,14100.0
2009-05-11 15:50:00,15.83,15.88,15.83,15.86,14400.0,15.3031,15.3515,15.3031,15.3321,14400.0
2009-05-11 15:55:00,15.88,15.88,15.81,15.81,49200.0,15.3515,15.3515,15.2838,15.2838,49200.0
2009-05-12 09:30:00,15.76,15.92,15.76,15.84,21900.0,15.2355,15.3901,15.2355,15.3128,21900.0
2009-05-12 09:35:00,15.84,15.85,15.75,15.76,18000.0,15.3128,15.3225,15.2258,15.2355,18000.0
2009-05-12 09:40:00,15.76,15.78,15.75,15.77,26400.0,15.2355,15.2548,15.2258,15.2451,26400.0
2009-05-12 09:45:00,15.74,15.76,15.73,15.74,8700.0,15.2161,15.2355,15.2065,15.2161,8700.0
2009-05-12 09:50:00,15.75,15.77,15.73,15.77,21000.0,15.2258,15.2451,15.2065,15.2451,21000.0
2009-05-12 09:55:00,15.79,15.81,15.79,15.81,10800.0,15.2645,15.2838,15.2645,15.2838,10800.0
2009-05-12 10:00:00,15.79,15.81,15.79,15.8,5700.0,15.2645,15.2838,15.2645,15.2741,5700.0
2009-05-12 10:05:00,15.79,15.81,15.78,15.81,23700.0,15.2645,15.2838,15.2548,15.2838,23700.0
2009-05-12 10:10:00,15.78,15.78,15.71,15.71,37500.0,15.2548,15.2548,15.1871,15.1871,37500.0
2009-05-12 10:15:00,15.69,15.74,15.69,15.74,18600.0,15.1678,15.2161,15.1678,15.2161,18600.0
2009-05-12 10:20:00,15.75,15.77,15.73,15.74,8400.0,15.2258,15.2451,15.2065,15.2161,8400.0
2009-05-12 10:25:00,15.73,15.77,15.73,15.76,4500.0,15.2065,15.2451,15.2065,15.2355,4500.0
2009-05-12 10:30:00,15.75,15.76,15.72,15.73,28200.0,15.2258,15.2355,15.1968,15.2065,28200.0
2009-05-12 10:35:00,15.72,15.72,15.69,15.71,18300.0,15.1968,15.1968,15.1678,15.1871,18300.0
2009-05-12 10:40:00,15.7,15.76,15.7,15.76,17700.0,15.1775,15.2355,15.1775,15.2355,17700.0
2009-05-12 10:45:00,15.78,15.81,15.78,15.81,6000.0,15.2548,15.2838,15.2548,15.2838,6000.0
2009-05-12 10:50:00,15.81,15.82,15.78,15.79,18300.0,15.2838,15.2935,15.2548,15.2645,18300.0
2009-05-12 10:55:00,15.8,15.8,15.79,15.8,12900.0,15.2741,15.2741,15.2645,15.2741,12900.0
2009-05-12 11:00:00,15.79,15.79,15.79,15.79,1800.0,15.2645,15.2645,15.2645,15.2645,1800.0
2009-05-12 11:05:00,15.78,15.79,15.75,15.75,9000.0,15.2548,15.2645,15.2258,15.2258,9000.0
2009-05-12 11:10:00,15.74,15.75,15.74,15.75,10200.0,15.2161,15.2258,15.2161,15.2258,10200.0
2009-05-12 11:15:00,15.77,15.77,15.75,15.75,6600.0,15.2451,15.2451,15.2258,15.2258,6600.0
2009-05-12 11:20:00,15.75,15.75,15.72,15.72,6300.0,15.2258,15.2258,15.1968,15.1968,6300.0
2009-05-12 11:25:00,15.72,15.72,15.71,15.72,9000.0,15.1968,15.1968,15.1871,15.1968,9000.0
2009-05-12 11:30:00,15.71,15.74,15.71,15.74,24300.0,15.1871,15.2161,15.1871,15.2161,24300.0
2009-05-12 11:35:00,15.74,15.75,15.74,15.75,900.0,15.2161,15.2258,15.2161,15.2258,900.0
2009-05-12 11:40:00,15.74,15.74,15.74,15.74,4800.0,15.2161,15.2161,15.2161,15.2161,4800.0
2009-05-12 11:45:00,15.71,15.71,15.71,15.71,2700.0,15.1871,15.1871,15.1871,15.1871,2700.0
2009-05-12 11:50:00,15.69,15.7,15.66,15.67,15300.0,15.1678,15.1775,15.1388,15.1485,15300.0
2009-05-12 11:55:00,15.68,15.69,15.68,15.69,8100.0,15.1581,15.1678,15.1581,15.1678,8100.0
2009-05-12 12:00:00,15.69,15.69,15.68,15.69,6300.0,15.1678,15.1678,15.1581,15.1678,6300.0
2009-05-12 12:05:00,15.69,15.69,15.66,15.66,10800.0,15.1678,15.1678,15.1388,15.1388,10800.0
2009-05-12 12:10:00,15.64,15.66,15.64,15.66,3600.0,15.1195,15.1388,15.1195,15.1388,3600.0
2009-05-12 12:15:00,15.66,15.66,15.62,15.63,15300.0,15.1388,15.1388,15.1001,15.1098,15300.0
2009-05-12 12:20:00,15.62,15.63,15.61,15.63,19800.0,15.1001,15.1098,15.0905,15.1098,19800.0
2009-05-12 12:25:00,15.62,15.65,15.62,15.65,21600.0,15.1001,15.1291,15.1001,15.1291,21600.0
2009-05-12 12:30:00,15.66,15.66,15.64,15.64,6600.0,15.1388,15.1388,15.1195,15.1195,6600.0
2009-05-12 12:35:00,15.64,15.64,15.63,15.63,9600.0,15.1195,15.1195,15.1098,15.1098,9600.0
2009-05-12 12:40:00,15.63,15.65,15.63,15.65,1200.0,15.1098,15.1291,15.1098,15.1291,1200.0
2009-05-12 12:45:00,15.65,15.65,15.65,15.65,0.0,15.1291,15.1291,15.1291,15.1291,0.0
2009-05-12 12:50:00,15.64,15.64,15.64,15.64,7500.0,15.1195,15.1195,15.1195,15.1195,7500.0
2009-05-12 12:55:00,15.61,15.61,15.59,15.59,22500.0,15.0905,15.0905,15.0711,15.0711,22500.0
2009-05-12 13:00:00,15.59,15.59,15.59,15.59,300.0,15.0711,15.0711,15.0711,15.0711,300.0
2009-05-12 13:05:00,15.62,15.63,15.62,15.63,2700.0,15.1001,15.1098,15.1001,15.1098,2700.0
2009-05-12 13:10:00,15.64,15.64,15.62,15.62,6900.0,15.1195,15.1195,15.1001,15.1001,6900.0
2009-05-12 13:15:00,15.62,15.63,15.62,15.62,3600.0,15.1001,15.1098,15.1001,15.1001,3600.0
2009-05-12 13:20:00,15.62,15.62,15.62,15.62,2100.0,15.1001,15.1001,15.1001,15.1001,2100.0
2009-05-12 13:25:00,15.62,15.62,15.61,15.61,20700.0,15.1001,15.1001,15.0905,15.0905,20700.0
2009-05-12 13:30:00,15.61,15.61,15.61,15.61,11700.0,15.0905,15.0905,15.0905,15.0905,11700.0
2009-05-12 13:35:00,15.6,15.62,15.6,15.62,47400.0,15.0808,15.1001,15.0808,15.1001,47400.0
2009-05-12 13:40:00,15.62,15.62,15.61,15.62,10200.0,15.1001,15.1001,15.0905,15.1001,10200.0
2009-05-12 13:45:00,15.61,15.62,15.61,15.62,7800.0,15.0905,15.1001,15.0905,15.1001,7800.0
2009-05-12 13:50:00,15.64,15.65,15.64,15.65,2700.0,15.1195,15.1291,15.1195,15.1291,2700.0
2009-05-12 13:55:00,15.64,15.64,15.62,15.62,3900.0,15.1195,15.1195,15.1001,15.1001,3900.0
2009-05-12 14:00:00,15.62,15.63,15.62,15.63,63000.0,15.1001,15.1098,15.1001,15.1098,63000.0
2009-05-12 14:05:00,15.65,15.65,15.64,15.64,6300.0,15.1291,15.1291,15.1195,15.1195,6300.0
2009-05-12 14:10:00,15.64,15.64,15.63,15.63,30000.0,15.1195,15.1195,15.1098,15.1098,30000.0
2009-05-12 14:15:00,15.63,15.63,15.6,15.61,4200.0,15.1098,15.1098,15.0808,15.0905,4200.0
2009-05-12 14:20:00,15.61,15.61,15.57,15.57,18600.0,15.0905,15.0905,15.0518,15.0518,18600.0
2009-05-12 14:25:00,15.57,15.58,15.55,15.55,1800.0,15.0518,15.0615,15.0324,15.0324,1800.0
2009-05-12 14:30:00,15.55,15.57,15.54,15.56,11400.0,15.0324,15.0518,15.0228,15.0421,11400.0
2009-05-12 14:35:00,15.56,15.58,15.56,15.58,13500.0,15.0421,15.0615,15.0421,15.0615,13500.0
2009-05-12 14:40:00,15.6,15.62,15.6,15.62,17700.0,15.0808,15.1001,15.0808,15.1001,17700.0
2009-05-12 14:45:00,15.61,15.62,15.6,15.62,10500.0,15.0905,15.1001,15.0808,15.1001,10500.0
2009-05-12 14:50:00,15.62,15.65,15.62,15.65,31200.0,15.1001,15.1291,15.1001,15.1291,31200.0
2009-05-12 14:55:00,15.66,15.69,15.66,15.68,28500.0,15.1388,15.1678,15.1388,15.1581,28500.0
2009-05-12 15:00:00,15.68,15.72,15.68,15.71,34200.0,15.1581,15.1968,15.1581,15.1871,34200.0
2009-05-12 15:05:00,15.69,15.69,15.68,15.69,9000.0,15.1678,15.1678,15.1581,15.1678,9000.0
2009-05-12 15:10:00,15.68,15.68,15.67,15.68,16200.0,15.1581,15.1581,15.1485,15.1581,16200.0
2009-05-12 15:15:00,15.7,15.71,15.7,15.7,30600.0,15.1775,15.1871,15.1775,15.1775,30600.0
2009-05-12 15:20:00,15.68,15.71,15.67,15.71,10200.0,15.1581,15.1871,15.1485,15.1871,10200.0
2009-05-12 15:25:00,15.72,15.75,15.72,15.72,30300.0,15.1968,15.2258,15.1968,15.1968,30300.0
2009-05-12 15:30:00,15.72,15.73,15.68,15.69,27600.0,15.1968,15.2065,15.1581,15.1678,27600.0
2009-05-12 15:35:00,15.68,15.71,15.68,15.69,8700.0,15.1581,15.1871,15.1581,15.1678,8700.0
2009-05-12 15:40:00,15.69,15.7,15.66,15.66,10500.0,15.1678,15.1775,15.1388,15.1388,10500.0
2009-05-12 15:45:00,15.67,15.7,15.67,15.68,26400.0,15.1485,15.1775,15.1485,15.1581,26400.0
2009-05-12 15:50:00,15.68,15.7,15.66,15.67,21900.0,15.1581,15.1775,15.1388,15.1485,21900.0
2009-05-12 15:55:00,15.67,15.72,15.67,15.69,31800.0,15.1485,15.1968,15.1485,15.1678,31800.0
2009-05-13 09:30:00,15.55,15.55,15.5,15.52,42900.0,15.0324,15.0324,14.9841,15.0034,42900.0
2009-05-13 09:35:00,15.52,15.58,15.51,15.57,24000.0,15.0034,15.0615,14.9938,15.0518,24000.0
2009-05-13 09:40:00,15.58,15.59,15.55,15.59,12300.0,15.0615,15.0711,15.0324,15.0711,12300.0
2009-05-13 09:45:00,15.59,15.63,15.59,15.63,15900.0,15.0711,15.1098,15.0711,15.1098,15900.0
2009-05-13 09:50:00,15.64,15.64,15.61,15.61,12900.0,15.1195,15.1195,15.0905,15.0905,12900.0
2009-05-13 09:55:00,15.6,15.64,15.6,15.62,15300.0,15.0808,15.1195,15.0808,15.1001,15300.0
2009-05-13 10:00:00,15.61,15.61,15.55,15.55,11400.0,15.0905,15.0905,15.0324,15.0324,11400.0
2009-05-13 10:05:00,15.53,15.54,15.53,15.54,7500.0,15.0131,15.0228,15.0131,15.0228,7500.0
2009-05-13 10:10:00,15.54,15.57,15.54,15.57,19500.0,15.0228,15.0518,15.0228,15.0518,19500.0
2009-05-13 10:15:00,15.57,15.58,15.56,15.57,16500.0,15.0518,15.0615,15.0421,15.0518,16500.0
2009-05-13 10:20:00,15.57,15.61,15.57,15.61,14700.0,15.0518,15.0905,15.0518,15.0905,14700.0
2009-05-13 10:25:00,15.6,15.61,15.59,15.6,9600.0,15.0808,15.0905,15.0711,15.0808,9600.0
2009-05-13 10:30:00,15.6,15.6,15.6,15.6,3300.0,15.0808,15.0808,15.0808,15.0808,3300.0
2009-05-13 10:35:00,15.59,15.59,15.52,15.55,12900.0,15.0711,15.0711,15.0034,15.0324,12900.0
2009-05-13 10:40:00,15.54,15.54,15.5,15.5,24900.0,15.0228,15.0228,14.9841,14.9841,24900.0
2009-05-13 10:45:00,15.48,15.48,15.47,15.48,3000.0,14.9648,14.9648,14.9551,14.9648,3000.0
2009-05-13 10:50:00,15.49,15.52,15.49,15.5,14100.0,14.9744,15.0034,14.9744,14.9841,14100.0
2009-05-13 10:55:00,15.48,15.48,15.47,15.47,6600.0,14.9648,14.9648,14.9551,14.9551,6600.0
2009-05-13 11:00:00,15.47,15.47,15.43,15.45,33300.0,14.9551,14.9551,14.9164,14.9358,33300.0
2009-05-13 11:05:00,15.45,15.45,15.41,15.41,9900.0,14.9358,14.9358,14.8971,14.8971,9900.0
2009-05-13 11:10:00,15.42,15.43,15.42,15.43,2100.0,14.9068,14.9164,14.9068,14.9164,2100.0
2009-05-13 11:15:00,15.42,15.42,15.41,15.42,12300.0,14.9068,14.9068,14.8971,14.9068,12300.0
2009-05-13 11:20:00,15.43,15.46,15.43,15.46,1800.0,14.9164,14.9454,14.9164,14.9454,1800.0
2009-05-13 11:25:00,15.46,15.46,15.44,15.44,1800.0,14.9454,14.9454,14.9261,14.9261,1800.0
2009-05-13 11:30:00,15.43,15.43,15.4,15.41,19200.0,14.9164,14.9164,14.8874,14.8971,19200.0
2009-05-13 11:35:00,15.41,15.41,15.4,15.4,4800.0,14.8971,14.8971,14.8874,14.8874,4800.0
2009-05-13 11:40:00,15.4,15.4,15.4,15.4,0.0,14.8874,14.8874,14.8874,14.8874,0.0
2009-05-13 11:45:00,15.36,15.38,15.36,15.38,4200.0,14.8488,14.8681,14.8488,14.8681,4200.0
2009-05-13 11:50:00,15.37,15.38,15.36,15.36,16500.0,14.8584,14.8681,14.8488,14.8488,16500.0
2009-05-13 11:55:00,15.37,15.37,15.35,15.36,6300.0,14.8584,14.8584,14.8391,14.8488,6300.0
2009-05-13 12:00:00,15.37,15.37,15.37,15.37,300.0,14.8584,14.8584,14.8584,14.8584,300.0
2009-05-13 12:05:00,15.37,15.37,15.37,15.37,0.0,14.8584,14.8584,14.8584,14.8584,0.0
2009-05-13 12:10:00,15.37,15.37,15.37,15.37,1200.0,14.8584,14.8584,14.8584,14.8584,1200.0
2009-05-13 12:15:00,15.38,15.39,15.38,15.38,4500.0,14.8681,14.8778,14.8681,14.8681,4500.0
2009-05-13 12:20:00,15.38,15.38,15.38,15.38,2700.0,14.8681,14.8681,14.8681,14.8681,2700.0
2009-05-13 12:25:00,15.38,15.39,15.38,15.39,900.0,14.8681,14.8778,14.8681,14.8778,900.0
2009-05-13 12:30:00,15.38,15.38,15.35,15.36,2100.0,14.8681,14.8681,14.8391,14.8488,2100.0
2009-05-13 12:35:00,15.36,15.36,15.36,15.36,900.0,14.8488,14.8488,14.8488,14.8488,900.0
2009-05-13 12:40:00,15.34,15.34,15.33,15.33,14400.0,14.8294,14.8294,14.8198,14.8198,14400.0
2009-05-13 12:45:00,15.33,15.33,15.3,15.3,17700.0,14.8198,14.8198,14.7908,14.7908,17700.0
2009-05-13 12:50:00,15.31,15.31,15.27,15.28,16800.0,14.8004,14.8004,14.7618,14.7714,16800.0
2009-05-13 12:55:00,15.28,15.28,15.26,15.26,2400.0,14.7714,14.7714,14.7521,14.7521,2400.0
2009-05-13 13:00:00,15.25,15.25,15.24,15.25,2700.0,14.7424,14.7424,14.7328,14.7424,2700.0
2009-05-13 13:05:00,15.24,15.24,15.22,15.22,12900.0,14.7328,14.7328,14.7134,14.7134,12900.0
2009-05-13 13:10:00,15.21,15.24,15.21,15.23,20100.0,14.7038,14.7328,14.7038,14.7231,20100.0
2009-05-13 13:15:00,15.24,15.24,15.22,15.23,86400.0,14.7328,14.7328,14.7134,14.7231,86400.0
2009-05-13 13:20:00,15.24,15.24,15.21,15.22,10800.0,14.7328,14.7328,14.7038,14.7134,10800.0
2009-05-13 13:25:00,15.22,15.22,15.17,15.18,17100.0,14.7134,14.7134,14.6651,14.6748,17100.0
2009-05-13 13:30:00,15.17,15.2,15.17,15.2,3900.0,14.6651,14.6941,14.6651,14.6941,3900.0
2009-05-13 13:35:00,15.24,15.24,15.23,15.23,1200.0,14.7328,14.7328,14.7231,14.7231,1200.0
2009-05-13 13:40:00,15.23,15.24,15.23,15.24,900.0,14.7231,14.7328,14.7231,14.7328,900.0
2009-05-13 13:45:00,15.24,15.24,15.21,15.21,5400.0,14.7328,14.7328,14.7038,14.7038,5400.0
2009-05-13 13:50:00,15.23,15.26,15.23,15.26,4500.0,14.7231,14.7521,14.7231,14.7521,4500.0
2009-05-13 13:55:00,15.29,15.3,15.29,15.3,600.0,14.7811,14.7908,14.7811,14.7908,600.0
2009-05-13 14:00:00,15.3,15.3,15.28,15.28,2100.0,14.7908,14.7908,14.7714,14.7714,2100.0
2009-05-13 14:05:00,15.27,15.27,15.26,15.26,1800.0,14.7618,14.7618,14.7521,14.7521,1800.0
2009-05-13 14:10:00,15.25,15.27,15.25,15.26,21000.0,14.7424,14.7618,14.7424,14.7521,21000.0
2009-05-13 14:15:00,15.25,15.25,15.23,15.25,9300.0,14.7424,14.7424,14.7231,14.7424,9300.0
2009-05-13 14:20:00,15.23,15.23,15.2,15.21,9900.0,14.7231,14.7231,14.6941,14.7038,9900.0
2009-05-13 14:25:00,15.24,15.25,15.24,15.24,8400.0,14.7328,14.7424,14.7328,14.7328,8400.0
2009-05-13 14:30:00,15.25,15.25,15.24,15.24,1200.0,14.7424,14.7424,14.7328,14.7328,1200.0
2009-05-13 14:35:00,15.23,15.24,15.23,15.24,1200.0,14.7231,14.7328,14.7231,14.7328,1200.0
2009-05-13 14:40:00,15.25,15.27,15.25,15.27,2100.0,14.7424,14.7618,14.7424,14.7618,2100.0
2009-05-13 14:45:00,15.28,15.28,15.26,15.26,900.0,14.7714,14.7714,14.7521,14.7521,900.0
2009-05-13 14:50:00,15.26,15.27,15.26,15.27,2400.0,14.7521,14.7618,14.7521,14.7618,2400.0
2009-05-13 14:55:00,15.27,15.3,15.27,15.3,6300.0,14.7618,14.7908,14.7618,14.7908,6300.0
2009-05-13 15:00:00,15.31,15.31,15.26,15.26,7500.0,14.8004,14.8004,14.7521,14.7521,7500.0
2009-05-13 15:05:00,15.26,15.26,15.24,15.26,12300.0,14.7521,14.7521,14.7328,14.7521,12300.0
2009-05-13 15:10:00,15.27,15.28,15.25,15.25,10800.0,14.7618,14.7714,14.7424,14.7424,10800.0
2009-05-13 15:15:00,15.26,15.29,15.24,15.29,15300.0,14.7521,14.7811,14.7328,14.7811,15300.0
2009-05-13 15:20:00,15.29,15.32,15.26,15.31,32100.0,14.7811,14.8101,14.7521,14.8004,32100.0
2009-05-13 15:25:00,15.3,15.3,15.27,15.27,14100.0,14.7908,14.7908,14.7618,14.7618,14100.0
2009-05-13 15:30:00,15.28,15.3,15.27,15.3,13800.0,14.7714,14.7908,14.7618,14.7908,13800.0
2009-05-13 15:35:00,15.31,15.31,15.28,15.28,10500.0,14.8004,14.8004,14.7714,14.7714,10500.0
2009-05-13 15:40:00,15.28,15.31,15.25,15.27,43200.0,14.7714,14.8004,14.7424,14.7618,43200.0
2009-05-13 15:45:00,15.28,15.32,15.27,15.27,30300.0,14.7714,14.8101,14.7618,14.7618,30300.0
2009-05-13 15:50:00,15.28,15.28,15.23,15.27,21900.0,14.7714,14.7714,14.7231,14.7618,21900.0
2009-05-13 15:55:00,15.27,15.27,15.25,15.26,49500.0,14.7618,14.7618,14.7424,14.7521,49500.0
2009-05-14 09:30:00,15.31,15.39,15.24,15.38,6900.0,14.8004,14.8778,14.7328,14.8681,6900.0
2009-05-14 09:35:00,15.36,15.36,15.23,15.23,13500.0,14.8488,14.8488,14.7231,14.7231,13500.0
2009-05-14 09:40:00,15.28,15.32,15.28,15.32,9000.0,14.7714,14.8101,14.7714,14.8101,9000.0
2009-05-14 09:45:00,15.34,15.34,15.27,15.27,4800.0,14.8294,14.8294,14.7618,14.7618,4800.0
2009-05-14 09:50:00,15.26,15.33,15.26,15.32,8100.0,14.7521,14.8198,14.7521,14.8101,8100.0
2009-05-14 09:55:00,15.32,15.33,15.31,15.33,11700.0,14.8101,14.8198,14.8004,14.8198,11700.0
2009-05-14 10:00:00,15.36,15.46,15.36,15.44,29400.0,14.8488,14.9454,14.8488,14.9261,29400.0
2009-05-14 10:05:00,15.48,15.48,15.43,15.45,6000.0,14.9648,14.9648,14.9164,14.9358,6000.0
2009-05-14 10:10:00,15.44,15.47,15.44,15.46,13500.0,14.9261,14.9551,14.9261,14.9454,13500.0
2009-05-14 10:15:00,15.45,15.47,15.45,15.47,1800.0,14.9358,14.9551,14.9358,14.9551,1800.0
2009-05-14 10:20:00,15.44,15.46,15.44,15.45,9900.0,14.9261,14.9454,14.9261,14.9358,9900.0
2009-05-14 10:25:00,15.42,15.42,15.38,15.38,6300.0,14.9068,14.9068,14.8681,14.8681,6300.0
2009-05-14 10:30:00,15.4,15.4,15.39,15.39,1800.0,14.8874,14.8874,14.8778,14.8778,1800.0
2009-05-14 10:35:00,15.39,15.39,15.33,15.33,4500.0,14.8778,14.8778,14.8198,14.8198,4500.0
2009-05-14 10:40:00,15.32,15.33,15.32,15.32,8400.0,14.8101,14.8198,14.8101,14.8101,8400.0
2009-05-14 10:45:00,15.3,15.3,15.29,15.29,3900.0,14.7908,14.7908,14.7811,14.7811,3900.0
2009-05-14 10:50:00,15.29,15.33,15.29,15.31,16800.0,14.7811,14.8198,14.7811,14.8004,16800.0
2009-05-14 10:55:00,15.31,15.32,15.3,15.32,14100.0,14.8004,14.8101,14.7908,14.8101,14100.0
2009-05-14 11:00:00,15.35,15.35,15.33,15.34,7500.0,14.8391,14.8391,14.8198,14.8294,7500.0
2009-05-14 11:05:00,15.34,15.34,15.33,15.33,3000.0,14.8294,14.8294,14.8198,14.8198,3000.0
2009-05-14 11:10:00,15.34,15.36,15.34,15.36,2400.0,14.8294,14.8488,14.8294,14.8488,2400.0
2009-05-14 11:15:00,15.37,15.38,15.37,15.37,6000.0,14.8584,14.8681,14.8584,14.8584,6000.0
2009-05-14 11:20:00,15.36,15.36,15.34,15.34,1500.0,14.8488,14.8488,14.8294,14.8294,1500.0
2009-05-14 11:25:00,15.34,15.34,15.33,15.33,600.0,14.8294,14.8294,14.8198,14.8198,600.0
2009-05-14 11:30:00,15.34,15.35,15.34,15.35,3000.0,14.8294,14.8391,14.8294,14.8391,3000.0
2009-05-14 11:35:00,15.34,15.34,15.32,15.32,5400.0,14.8294,14.8294,14.8101,14.8101,5400.0
2009-05-14 11:40:00,15.32,15.32,15.3,15.3,1200.0,14.8101,14.8101,14.7908,14.7908,1200.0
2009-05-14 11:45:00,15.3,15.31,15.3,15.31,9900.0,14.7908,14.8004,14.7908,14.8004,9900.0
2009-05-14 11:50:00,15.3,15.3,15.29,15.29,3900.0,14.7908,14.7908,14.7811,14.7811,3900.0
2009-05-14 11:55:00,15.29,15.29,15.29,15.29,0.0,14.7811,14.7811,14.7811,14.7811,0.0
2009-05-14 12:00:00,15.31,15.33,15.3,15.32,17400.0,14.8004,14.8198,14.7908,14.8101,17400.0
2009-05-14 12:05:00,15.31,15.31,15.3,15.3,1800.0,14.8004,14.8004,14.7908,14.7908,1800.0
2009-05-14 12:10:00,15.31,15.33,15.31,15.32,2100.0,14.8004,14.8198,14.8004,14.8101,2100.0
2009-05-14 12:15:00,15.33,15.33,15.33,15.33,4800.0,14.8198,14.8198,14.8198,14.8198,4800.0
2009-05-14 12:20:00,15.33,15.33,15.33,15.33,300.0,14.8198,14.8198,14.8198,14.8198,300.0
2009-05-14 12:25:00,15.33,15.33,15.33,15.33,4200.0,14.8198,14.8198,14.8198,14.8198,4200.0
2009-05-14 12:30:00,15.33,15.35,15.33,15.35,10500.0,14.8198,14.8391,14.8198,14.8391,10500.0
2009-05-14 12:35:00,15.35,15.36,15.35,15.36,5700.0,14.8391,14.8488,14.8391,14.8488,5700.0
2009-05-14 12:40:00,15.36,15.36,15.33,15.34,8100.0,14.8488,14.8488,14.8198,14.8294,8100.0
2009-05-14 12:45:00,15.32,15.33,15.32,15.33,5400.0,14.8101,14.8198,14.8101,14.8198,5400.0
2009-05-14 12:50:00,15.34,15.35,15.34,15.35,4800.0,14.8294,14.8391,14.8294,14.8391,4800.0
2009-05-14 12:55:00,15.34,15.34,15.33,15.33,900.0,14.8294,14.8294,14.8198,14.8198,900.0
2009-05-14 13:00:00,15.32,15.35,15.32,15.34,9600.0,14.8101,14.8391,14.8101,14.8294,9600.0
2009-05-14 13:05:00,15.34,15.35,15.33,15.33,4200.0,14.8294,14.8391,14.8198,14.8198,4200.0
2009-05-14 13:10:00,15.34,15.34,15.31,15.31,10500.0,14.8294,14.8294,14.8004,14.8004,10500.0
2009-05-14 13:15:00,15.3,15.3,15.3,15.3,900.0,14.7908,14.7908,14.7908,14.7908,900.0
2009-05-14 13:20:00,15.31,15.31,15.29,15.29,1800.0,14.8004,14.8004,14.7811,14.7811,1800.0
2009-05-14 13:25:00,15.3,15.32,15.3,15.32,6300.0,14.7908,14.8101,14.7908,14.8101,6300.0
2009-05-14 13:30:00,15.32,15.32,15.32,15.32,2700.0,14.8101,14.8101,14.8101,14.8101,2700.0
2009-05-14 13:35:00,15.34,15.36,15.34,15.36,2700.0,14.8294,14.8488,14.8294,14.8488,2700.0
2009-05-14 13:40:00,15.35,15.35,15.34,15.34,3300.0,14.8391,14.8391,14.8294,14.8294,3300.0
2009-05-14 13:45:00,15.34,15.35,15.34,15.35,2700.0,14.8294,14.8391,14.8294,14.8391,2700.0
2009-05-14 13:50:00,15.35,15.36,15.35,15.35,7500.0,14.8391,14.8488,14.8391,14.8391,7500.0
2009-05-14 13:55:00,15.35,15.35,15.33,15.34,1800.0,14.8391,14.8391,14.8198,14.8294,1800.0
2009-05-14 14:00:00,15.33,15.36,15.33,15.36,17100.0,14.8198,14.8488,14.8198,14.8488,17100.0
2009-05-14 14:05:00,15.36,15.37,15.36,15.36,5400.0,14.8488,14.8584,14.8488,14.8488,5400.0
2009-05-14 14:10:00,15.37,15.37,15.35,15.36,1800.0,14.8584,14.8584,14.8391,14.8488,1800.0
2009-05-14 14:15:00,15.37,15.38,15.37,15.38,900.0,14.8584,14.8681,14.8584,14.8681,900.0
2009-05-14 14:20:00,15.39,15.39,15.39,15.39,1200.0,14.8778,14.8778,14.8778,14.8778,1200.0
2009-05-14 14:25:00,15.38,15.39,15.37,15.37,5100.0,14.8681,14.8778,14.8584,14.8584,5100.0
2009-05-14 14:30:00,15.37,15.38,15.36,15.38,1200.0,14.8584,14.8681,14.8488,14.8681,1200.0
2009-05-14 14:35:00,15.38,15.39,15.38,15.39,4500.0,14.8681,14.8778,14.8681,14.8778,4500.0
2009-05-14 14:40:00,15.41,15.41,15.4,15.4,10200.0,14.8971,14.8971,14.8874,14.8874,10200.0
2009-05-14 14:45:00,15.37,15.37,15.37,15.37,900.0,14.8584,14.8584,14.8584,14.8584,900.0
2009-05-14 14:50:00,15.37,15.37,15.37,15.37,600.0,14.8584,14.8584,14.8584,14.8584,600.0
2009-05-14 14:55:00,15.37,15.37,15.37,15.37,3900.0,14.8584,14.8584,14.8584,14.8584,3900.0
2009-05-14 15:00:00,15.37,15.37,15.35,15.35,1500.0,14.8584,14.8584,14.8391,14.8391,1500.0
2009-05-14 15:05:00,15.35,15.37,15.35,15.36,11700.0,14.8391,14.8584,14.8391,14.8488,11700.0
2009-05-14 15:10:00,15.35,15.35,15.33,15.34,11100.0,14.8391,14.8391,14.8198,14.8294,11100.0
2009-05-14 15:15:00,15.33,15.35,15.33,15.35,20100.0,14.8198,14.8391,14.8198,14.8391,20100.0
2009-05-14 15:20:00,15.35,15.35,15.34,15.34,9600.0,14.8391,14.8391,14.8294,14.8294,9600.0
2009-05-14 15:25:00,15.34,15.34,15.33,15.33,12000.0,14.8294,14.8294,14.8198,14.8198,12000.0
2009-05-14 15:30:00,15.33,15.33,15.29,15.29,23700.0,14.8198,14.8198,14.7811,14.7811,23700.0
2009-05-14 15:35:00,15.29,15.32,15.26,15.28,42900.0,14.7811,14.8101,14.7521,14.7714,42900.0
2009-05-14 15:40:00,15.29,15.3,15.29,15.3,3900.0,14.7811,14.7908,14.7811,14.7908,3900.0
2009-05-14 15:45:00,15.28,15.32,15.28,15.32,3600.0,14.7714,14.8101,14.7714,14.8101,3600.0
2009-05-14 15:50:00,15.32,15.34,15.31,15.31,26700.0,14.8101,14.8294,14.8004,14.8004,26700.0
2009-05-14 15:55:00,15.3,15.3,15.28,15.28,9900.0,14.7908,14.7908,14.7714,14.7714,9900.0
2009-05-15 09:30:00,15.22,15.23,15.15,15.18,43200.0,14.7134,14.7231,14.6458,14.6748,43200.0
2009-05-15 09:35:00,15.18,15.2,15.05,15.06,54300.0,14.6748,14.6941,14.5491,14.5588,54300.0
2009-05-15 09:40:00,15.07,15.1,15.05,15.1,38100.0,14.5684,14.5974,14.5491,14.5974,38100.0
2009-05-15 09:45:00,15.11,15.13,15.08,15.13,46800.0,14.6071,14.6264,14.5781,14.6264,46800.0
2009-05-15 09:50:00,15.13,15.17,15.12,15.17,25200.0,14.6264,14.6651,14.6168,14.6651,25200.0
2009-05-15 09:55:00,15.15,15.18,15.12,15.12,76200.0,14.6458,14.6748,14.6168,14.6168,76200.0
2009-05-15 10:00:00,15.11,15.11,15.08,15.11,12300.0,14.6071,14.6071,14.5781,14.6071,12300.0
2009-05-15 10:05:00,15.11,15.12,15.08,15.12,48000.0,14.6071,14.6168,14.5781,14.6168,48000.0
2009-05-15 10:10:00,15.12,15.13,15.09,15.11,11700.0,14.6168,14.6264,14.5878,14.6071,11700.0
2009-05-15 10:15:00,15.11,15.14,15.11,15.14,9600.0,14.6071,14.6361,14.6071,14.6361,9600.0
2009-05-15 10:20:00,15.12,15.14,15.12,15.13,4200.0,14.6168,14.6361,14.6168,14.6264,4200.0
2009-05-15 10:25:00,15.13,15.16,15.13,15.15,7200.0,14.6264,14.6554,14.6264,14.6458,7200.0
2009-05-15 10:30:00,15.15,15.16,15.15,15.16,12600.0,14.6458,14.6554,14.6458,14.6554,12600.0
2009-05-15 10:35:00,15.16,15.16,15.16,15.16,1500.0,14.6554,14.6554,14.6554,14.6554,1500.0
2009-05-15 10:40:00,15.17,15.17,15.15,15.15,6600.0,14.6651,14.6651,14.6458,14.6458,6600.0
2009-05-15 10:45:00,15.16,15.17,15.16,15.17,3900.0,14.6554,14.6651,14.6554,14.6651,3900.0
2009-05-15 10:50:00,15.17,15.17,15.17,15.17,1500.0,14.6651,14.6651,14.6651,14.6651,1500.0
2009-05-15 10:55:00,15.17,15.19,15.17,15.19,2700.0,14.6651,14.6844,14.6651,14.6844,2700.0
2009-05-15 11:00:00,15.19,15.2,15.19,15.2,1800.0,14.6844,14.6941,14.6844,14.6941,1800.0
2009-05-15 11:05:00,15.21,15.22,15.19,15.19,13800.0,14.7038,14.7134,14.6844,14.6844,13800.0
2009-05-15 11:10:00,15.19,15.22,15.19,15.21,7500.0,14.6844,14.7134,14.6844,14.7038,7500.0
2009-05-15 11:15:00,15.21,15.21,15.2,15.21,8100.0,14.7038,14.7038,14.6941,14.7038,8100.0
2009-05-15 11:20:00,15.21,15.21,15.17,15.18,16200.0,14.7038,14.7038,14.6651,14.6748,16200.0
2009-05-15 11:25:00,15.18,15.19,15.17,15.17,15300.0,14.6748,14.6844,14.6651,14.6651,15300.0
2009-05-15 11:30:00,15.17,15.19,15.17,15.19,6600.0,14.6651,14.6844,14.6651,14.6844,6600.0
2009-05-15 11:35:00,15.2,15.2,15.19,15.19,1500.0,14.6941,14.6941,14.6844,14.6844,1500.0
2009-05-15 11:40:00,15.17,15.17,15.17,15.17,4800.0,14.6651,14.6651,14.6651,14.6651,4800.0
2009-05-15 11:45:00,15.17,15.17,15.15,15.16,13500.0,14.6651,14.6651,14.6458,14.6554,13500.0
2009-05-15 11:50:00,15.15,15.15,15.14,15.15,9900.0,14.6458,14.6458,14.6361,14.6458,9900.0
2009-05-15 11:55:00,15.14,15.14,15.07,15.07,8400.0,14.6361,14.6361,14.5684,14.5684,8400.0
2009-05-15 12:00:00,15.05,15.14,15.05,15.14,12000.0,14.5491,14.6361,14.5491,14.6361,12000.0
2009-05-15 12:05:00,15.13,15.13,15.12,15.12,2100.0,14.6264,14.6264,14.6168,14.6168,2100.0
2009-05-15 12:10:00,15.11,15.13,15.11,15.11,7500.0,14.6071,14.6264,14.6071,14.6071,7500.0
2009-05-15 12:15:00,15.11,15.11,15.1,15.1,1500.0,14.6071,14.6071,14.5974,14.5974,1500.0
2009-05-15 12:20:00,15.1,15.12,15.1,15.12,1500.0,14.5974,14.6168,14.5974,14.6168,1500.0
2009-05-15 12:25:00,15.12,15.12,15.12,15.12,1200.0,14.6168,14.6168,14.6168,14.6168,1200.0
2009-05-15 12:30:00,15.12,15.15,15.12,15.15,6600.0,14.6168,14.6458,14.6168,14.6458,6600.0
2009-05-15 12:35:00,15.14,15.15,15.14,15.15,6600.0,14.6361,14.6458,14.6361,14.6458,6600.0
2009-05-15 12:40:00,15.14,15.14,15.14,15.14,3300.0,14.6361,14.6361,14.6361,14.6361,3300.0
2009-05-15 12:45:00,15.14,15.14,15.13,15.13,19800.0,14.6361,14.6361,14.6264,14.6264,19800.0
2009-05-15 12:50:00,15.13,15.15,15.13,15.15,6300.0,14.6264,14.6458,14.6264,14.6458,6300.0
2009-05-15 12:55:00,15.13,15.13,15.11,15.13,10200.0,14.6264,14.6264,14.6071,14.6264,10200.0
2009-05-15 13:00:00,15.13,15.14,15.12,15.14,9300.0,14.6264,14.6361,14.6168,14.6361,9300.0
2009-05-15 13:05:00,15.14,15.15,15.14,15.15,3300.0,14.6361,14.6458,14.6361,14.6458,3300.0
2009-05-15 13:10:00,15.14,15.14,15.13,15.14,4800.0,14.6361,14.6361,14.6264,14.6361,4800.0
2009-05-15 13:15:00,15.14,15.14,15.14,15.14,1800.0,14.6361,14.6361,14.6361,14.6361,1800.0
2009-05-15 13:20:00,15.13,15.14,15.13,15.14,1500.0,14.6264,14.6361,14.6264,14.6361,1500.0
2009-05-15 13:25:00,15.12,15.12,15.11,15.11,3000.0,14.6168,14.6168,14.6071,14.6071,3000.0
2009-05-15 13:30:00,15.1,15.11,15.1,15.1,21900.0,14.5974,14.6071,14.5974,14.5974,21900.0
2009-05-15 13:35:00,15.09,15.09,15.08,15.08,2400.0,14.5878,14.5878,14.5781,14.5781,2400.0
2009-05-15 13:40:00,15.08,15.08,15.08,15.08,1200.0,14.5781,14.5781,14.5781,14.5781,1200.0
2009-05-15 13:45:00,15.08,15.09,15.06,15.09,21000.0,14.5781,14.5878,14.5588,14.5878,21000.0
2009-05-15 13:50:00,15.1,15.1,15.09,15.1,9900.0,14.5974,14.5974,14.5878,14.5974,9900.0
2009-05-15 13:55:00,15.09,15.09,15.08,15.08,24300.0,14.5878,14.5878,14.5781,14.5781,24300.0
2009-05-15 14:00:00,15.08,15.1,15.06,15.09,18600.0,14.5781,14.5974,14.5588,14.5878,18600.0
2009-05-15 14:05:00,15.09,15.1,15.07,15.1,2400.0,14.5878,14.5974,14.5684,14.5974,2400.0
2009-05-15 14:10:00,15.1,15.11,15.09,15.11,3600.0,14.5974,14.6071,14.5878,14.6071,3600.0
2009-05-15 14:15:00,15.11,15.13,15.11,15.12,8700.0,14.6071,14.6264,14.6071,14.6168,8700.0
2009-05-15 14:20:00,15.13,15.14,15.13,15.14,3900.0,14.6264,14.6361,14.6264,14.6361,3900.0
2009-05-15 14:25:00,15.13,15.14,15.12,15.14,6600.0,14.6264,14.6361,14.6168,14.6361,6600.0
2009-05-15 14:30:00,15.13,15.13,15.1,15.11,4500.0,14.6264,14.6264,14.5974,14.6071,4500.0
2009-05-15 14:35:00,15.1,15.11,15.1,15.11,3000.0,14.5974,14.6071,14.5974,14.6071,3000.0
2009-05-15 14:40:00,15.11,15.11,15.08,15.08,13500.0,14.6071,14.6071,14.5781,14.5781,13500.0
2009-05-15 14:45:00,15.08,15.09,15.07,15.07,3300.0,14.5781,14.5878,14.5684,14.5684,3300.0
2009-05-15 14:50:00,15.07,15.07,15.06,15.06,9600.0,14.5684,14.5684,14.5588,14.5588,9600.0
2009-05-15 14:55:00,15.07,15.09,15.06,15.08,7500.0,14.5684,14.5878,14.5588,14.5781,7500.0
2009-05-15 15:00:00,15.08,15.08,15.03,15.03,14700.0,14.5781,14.5781,14.5298,14.5298,14700.0
2009-05-15 15:05:00,15.03,15.07,15.02,15.04,17700.0,14.5298,14.5684,14.5201,14.5394,17700.0
2009-05-15 15:10:00,15.04,15.09,15.04,15.09,6300.0,14.5394,14.5878,14.5394,14.5878,6300.0
2009-05-15 15:15:00,15.11,15.11,15.04,15.04,21300.0,14.6071,14.6071,14.5394,14.5394,21300.0
2009-05-15 15:20:00,15.06,15.09,15.05,15.09,7200.0,14.5588,14.5878,14.5491,14.5878,7200.0
2009-05-15 15:25:00,15.09,15.12,15.09,15.11,11100.0,14.5878,14.6168,14.5878,14.6071,11100.0
2009-05-15 15:30:00,15.1,15.1,15.08,15.08,8100.0,14.5974,14.5974,14.5781,14.5781,8100.0
2009-05-15 15:35:00,15.1,15.1,15.09,15.09,7200.0,14.5974,14.5974,14.5878,14.5878,7200.0
2009-05-15 15:40:00,15.09,15.12,15.09,15.12,19800.0,14.5878,14.6168,14.5878,14.6168,19800.0
2009-05-15 15:45:00,15.11,15.13,15.1,15.12,15600.0,14.6071,14.6264,14.5974,14.6168,15600.0
2009-05-15 15:50:00,15.13,15.13,15.1,15.1,18900.0,14.6264,14.6264,14.5974,14.5974,18900.0
2009-05-15 15:55:00,15.11,15.12,15.09,15.1,42000.0,14.6071,14.6168,14.5878,14.5974,42000.0
2009-05-18 09:30:00,15.15,15.25,15.14,15.2,116100.0,14.6458,14.7424,14.6361,14.6941,116100.0
2009-05-18 09:35:00,15.19,15.2,15.13,15.17,37200.0,14.6844,14.6941,14.6264,14.6651,37200.0
2009-05-18 09:40:00,15.15,15.17,15.11,15.17,23700.0,14.6458,14.6651,14.6071,14.6651,23700.0
2009-05-18 09:45:00,15.17,15.18,15.15,15.15,13500.0,14.6651,14.6748,14.6458,14.6458,13500.0
2009-05-18 09:50:00,15.15,15.15,15.11,15.11,3000.0,14.6458,14.6458,14.6071,14.6071,3000.0
2009-05-18 09:55:00,15.12,15.12,15.08,15.08,47400.0,14.6168,14.6168,14.5781,14.5781,47400.0
2009-05-18 10:00:00,15.08,15.08,15.03,15.03,19800.0,14.5781,14.5781,14.5298,14.5298,19800.0
2009-05-18 10:05:00,15.02,15.03,14.99,15.01,102600.0,14.5201,14.5298,14.4911,14.5104,102600.0
2009-05-18 10:10:00,15.01,15.03,15.0,15.03,9900.0,14.5104,14.5298,14.5008,14.5298,9900.0
2009-05-18 10:15:00,15.02,15.04,15.02,15.04,8100.0,14.5201,14.5394,14.5201,14.5394,8100.0
2009-05-18 10:20:00,15.08,15.1,15.08,15.09,5100.0,14.5781,14.5974,14.5781,14.5878,5100.0
2009-05-18 10:25:00,15.1,15.1,15.08,15.1,10500.0,14.5974,14.5974,14.5781,14.5974,10500.0
2009-05-18 10:30:00,15.1,15.14,15.1,15.12,22200.0,14.5974,14.6361,14.5974,14.6168,22200.0
2009-05-18 10:35:00,15.11,15.13,15.11,15.13,7800.0,14.6071,14.6264,14.6071,14.6264,7800.0
2009-05-18 10:40:00,15.1,15.15,15.1,15.15,22800.0,14.5974,14.6458,14.5974,14.6458,22800.0
2009-05-18 10:45:00,15.17,15.17,15.16,15.17,900.0,14.6651,14.6651,14.6554,14.6651,900.0
2009-05-18 10:50:00,15.17,15.17,15.16,15.16,2100.0,14.6651,14.6651,14.6554,14.6554,2100.0
2009-05-18 10:55:00,15.15,15.16,15.15,15.15,6900.0,14.6458,14.6554,14.6458,14.6458,6900.0
2009-05-18 11:00:00,15.14,15.15,15.13,15.14,10800.0,14.6361,14.6458,14.6264,14.6361,10800.0
2009-05-18 11:05:00,15.14,15.14,15.1,15.1,9300.0,14.6361,14.6361,14.5974,14.5974,9300.0
2009-05-18 11:10:00,15.1,15.1,15.1,15.1,6600.0,14.5974,14.5974,14.5974,14.5974,6600.0
2009-05-18 11:15:00,15.1,15.11,15.09,15.09,3900.0,14.5974,14.6071,14.5878,14.5878,3900.0
2009-05-18 11:20:00,15.08,15.1,15.07,15.1,20400.0,14.5781,14.5974,14.5684,14.5974,20400.0
2009-05-18 11:25:00,15.1,15.11,15.09,15.11,3600.0,14.5974,14.6071,14.5878,14.6071,3600.0
2009-05-18 11:30:00,15.12,15.13,15.12,15.12,4800.0,14.6168,14.6264,14.6168,14.6168,4800.0
2009-05-18 11:35:00,15.12,15.12,15.11,15.11,900.0,14.6168,14.6168,14.6071,14.6071,900.0
2009-05-18 11:40:00,15.12,15.12,15.12,15.12,1500.0,14.6168,14.6168,14.6168,14.6168,1500.0
2009-05-18 11:45:00,15.13,15.13,15.12,15.12,5400.0,14.6264,14.6264,14.6168,14.6168,5400.0
2009-05-18 11:50:00,15.11,15.13,15.11,15.13,4800.0,14.6071,14.6264,14.6071,14.6264,4800.0
2009-05-18 11:55:00,15.13,15.15,15.13,15.14,30300.0,14.6264,14.6458,14.6264,14.6361,30300.0
2009-05-18 12:00:00,15.14,15.15,15.13,15.14,8700.0,14.6361,14.6458,14.6264,14.6361,8700.0
2009-05-18 12:05:00,15.14,15.15,15.14,15.15,5100.0,14.6361,14.6458,14.6361,14.6458,5100.0
2009-05-18 12:10:00,15.15,15.16,15.14,15.16,5400.0,14.6458,14.6554,14.6361,14.6554,5400.0
2009-05-18 12:15:00,15.16,15.16,15.15,15.15,2400.0,14.6554,14.6554,14.6458,14.6458,2400.0
2009-05-18 12:20:00,15.16,15.16,15.15,15.15,4200.0,14.6554,14.6554,14.6458,14.6458,4200.0
2009-05-18 12:25:00,15.16,15.18,15.16,15.18,4200.0,14.6554,14.6748,14.6554,14.6748,4200.0
2009-05-18 12:30:00,15.18,15.18,15.17,15.17,2400.0,14.6748,14.6748,14.6651,14.6651,2400.0
2009-05-18 12:35:00,15.18,15.18,15.16,15.16,14400.0,14.6748,14.6748,14.6554,14.6554,14400.0
2009-05-18 12:40:00,15.16,15.2,15.16,15.2,2400.0,14.6554,14.6941,14.6554,14.6941,2400.0
2009-05-18 12:45:00,15.22,15.22,15.2,15.2,13200.0,14.7134,14.7134,14.6941,14.6941,13200.0
2009-05-18 12:50:00,15.2,15.2,15.17,15.17,3900.0,14.6941,14.6941,14.6651,14.6651,3900.0
2009-05-18 12:55:00,15.18,15.18,15.17,15.18,3900.0,14.6748,14.6748,14.6651,14.6748,3900.0
2009-05-18 13:00:00,15.16,15.18,15.15,15.16,20400.0,14.6554,14.6748,14.6458,14.6554,20400.0
2009-05-18 13:05:00,15.16,15.16,15.15,15.16,2100.0,14.6554,14.6554,14.6458,14.6554,2100.0
2009-05-18 13:10:00,15.17,15.17,15.16,15.16,2400.0,14.6651,14.6651,14.6554,14.6554,2400.0
2009-05-18 13:15:00,15.16,15.18,15.16,15.16,2700.0,14.6554,14.6748,14.6554,14.6554,2700.0
2009-05-18 13:20:00,15.16,15.17,15.15,15.15,5100.0,14.6554,14.6651,14.6458,14.6458,5100.0
2009-05-18 13:25:00,15.14,15.17,15.14,15.17,7200.0,14.6361,14.6651,14.6361,14.6651,7200.0
2009-05-18 13:30:00,15.17,15.17,15.17,15.17,1200.0,14.6651,14.6651,14.6651,14.6651,1200.0
2009-05-18 13:35:00,15.17,15.18,15.17,15.18,2100.0,14.6651,14.6748,14.6651,14.6748,2100.0
2009-05-18 13:40:00,15.17,15.17,15.16,15.17,2100.0,14.6651,14.6651,14.6554,14.6651,2100.0
2009-05-18 13:45:00,15.17,15.18,15.17,15.18,6000.0,14.6651,14.6748,14.6651,14.6748,6000.0
2009-05-18 13:50:00,15.18,15.2,15.18,15.2,3000.0,14.6748,14.6941,14.6748,14.6941,3000.0
2009-05-18 13:55:00,15.2,15.21,15.19,15.21,7800.0,14.6941,14.7038,14.6844,14.7038,7800.0
2009-05-18 14:00:00,15.18,15.19,15.18,15.19,5100.0,14.6748,14.6844,14.6748,14.6844,5100.0
2009-05-18 14:05:00,15.19,15.19,15.18,15.18,1500.0,14.6844,14.6844,14.6748,14.6748,1500.0
2009-05-18 14:10:00,15.19,15.2,15.19,15.19,7200.0,14.6844,14.6941,14.6844,14.6844,7200.0
2009-05-18 14:15:00,15.2,15.21,15.19,15.19,6900.0,14.6941,14.7038,14.6844,14.6844,6900.0
2009-05-18 14:20:00,15.19,15.2,15.18,15.18,6600.0,14.6844,14.6941,14.6748,14.6748,6600.0
2009-05-18 14:25:00,15.17,15.19,15.16,15.19,7200.0,14.6651,14.6844,14.6554,14.6844,7200.0
2009-05-18 14:30:00,15.19,15.23,15.19,15.21,15300.0,14.6844,14.7231,14.6844,14.7038,15300.0
2009-05-18 14:35:00,15.21,15.22,15.21,15.22,6000.0,14.7038,14.7134,14.7038,14.7134,6000.0
2009-05-18 14:40:00,15.23,15.28,15.21,15.27,23700.0,14.7231,14.7714,14.7038,14.7618,23700.0
2009-05-18 14:45:00,15.3,15.35,15.3,15.33,26100.0,14.7908,14.8391,14.7908,14.8198,26100.0
2009-05-18 14:50:00,15.33,15.34,15.33,15.33,14400.0,14.8198,14.8294,14.8198,14.8198,14400.0
2009-05-18 14:55:00,15.34,15.34,15.33,15.33,12000.0,14.8294,14.8294,14.8198,14.8198,12000.0
2009-05-18 15:00:00,15.33,15.33,15.28,15.29,16500.0,14.8198,14.8198,14.7714,14.7811,16500.0
2009-05-18 15:05:00,15.29,15.31,15.29,15.31,17100.0,14.7811,14.8004,14.7811,14.8004,17100.0
2009-05-18 15:10:00,15.3,15.3,15.26,15.27,46200.0,14.7908,14.7908,14.7521,14.7618,46200.0
2009-05-18 15:15:00,15.28,15.29,15.27,15.28,10800.0,14.7714,14.7811,14.7618,14.7714,10800.0
2009-05-18 15:20:00,15.26,15.26,15.25,15.26,24900.0,14.7521,14.7521,14.7424,14.7521,24900.0
2009-05-18 15:25:00,15.26,15.28,15.24,15.24,31500.0,14.7521,14.7714,14.7328,14.7328,31500.0
2009-05-18 15:30:00,15.24,15.26,15.24,15.26,24900.0,14.7328,14.7521,14.7328,14.7521,24900.0
2009-05-18 15:35:00,15.26,15.26,15.25,15.26,27600.0,14.7521,14.7521,14.7424,14.7521,27600.0
2009-05-18 15:40:00,15.26,15.26,15.22,15.24,64800.0,14.7521,14.7521,14.7134,14.7328,64800.0
2009-05-18 15:45:00,15.26,15.27,15.23,15.27,34200.0,14.7521,14.7618,14.7231,14.7618,34200.0
2009-05-18 15:50:00,15.27,15.3,15.27,15.28,16500.0,14.7618,14.7908,14.7618,14.7714,16500.0
2009-05-18 15:55:00,15.28,15.32,15.28,15.29,33000.0,14.7714,14.8101,14.7714,14.7811,33000.0
2009-05-19 09:30:00,15.28,15.28,15.17,15.23,33000.0,14.7714,14.7714,14.6651,14.7231,33000.0
2009-05-19 09:35:00,15.25,15.32,15.25,15.32,50700.0,14.7424,14.8101,14.7424,14.8101,50700.0
2009-05-19 09:40:00,15.31,15.31,15.23,15.25,18600.0,14.8004,14.8004,14.7231,14.7424,18600.0
2009-05-19 09:45:00,15.24,15.26,15.23,15.26,18600.0,14.7328,14.7521,14.7231,14.7521,18600.0
2009-05-19 09:50:00,15.24,15.24,15.21,15.21,30600.0,14.7328,14.7328,14.7038,14.7038,30600.0
2009-05-19 09:55:00,15.22,15.24,15.22,15.22,9000.0,14.7134,14.7328,14.7134,14.7134,9000.0
2009-05-19 10:00:00,15.21,15.22,15.19,15.22,20700.0,14.7038,14.7134,14.6844,14.7134,20700.0
2009-05-19 10:05:00,15.22,15.23,15.19,15.21,15600.0,14.7134,14.7231,14.6844,14.7038,15600.0
2009-05-19 10:10:00,15.2,15.21,15.18,15.2,31200.0,14.6941,14.7038,14.6748,14.6941,31200.0
2009-05-19 10:15:00,15.23,15.26,15.23,15.26,15000.0,14.7231,14.7521,14.7231,14.7521,15000.0
2009-05-19 10:20:00,15.25,15.27,15.24,15.27,39900.0,14.7424,14.7618,14.7328,14.7618,39900.0
2009-05-19 10:25:00,15.3,15.33,15.3,15.33,25200.0,14.7908,14.8198,14.7908,14.8198,25200.0
2009-05-19 10:30:00,15.33,15.34,15.33,15.34,6600.0,14.8198,14.8294,14.8198,14.8294,6600.0
2009-05-19 10:35:00,15.35,15.39,15.35,15.37,8700.0,14.8391,14.8778,14.8391,14.8584,8700.0
2009-05-19 10:40:00,15.36,15.37,15.32,15.32,2100.0,14.8488,14.8584,14.8101,14.8101,2100.0
2009-05-19 10:45:00,15.32,15.32,15.32,15.32,0.0,14.8101,14.8101,14.8101,14.8101,0.0
2009-05-19 10:50:00,15.3,15.31,15.3,15.31,2400.0,14.7908,14.8004,14.7908,14.8004,2400.0
2009-05-19 10:55:00,15.29,15.29,15.29,15.29,300.0,14.7811,14.7811,14.7811,14.7811,300.0
2009-05-19 11:00:00,15.27,15.28,15.26,15.26,6600.0,14.7618,14.7714,14.7521,14.7521,6600.0
2009-05-19 11:05:00,15.25,15.25,15.22,15.23,7200.0,14.7424,14.7424,14.7134,14.7231,7200.0
2009-05-19 11:10:00,15.22,15.22,15.2,15.21,21000.0,14.7134,14.7134,14.6941,14.7038,21000.0
2009-05-19 11:15:00,15.21,15.23,15.21,15.23,3300.0,14.7038,14.7231,14.7038,14.7231,3300.0
2009-05-19 11:20:00,15.24,15.24,15.24,15.24,600.0,14.7328,14.7328,14.7328,14.7328,600.0
2009-05-19 11:25:00,15.23,15.23,15.22,15.23,6600.0,14.7231,14.7231,14.7134,14.7231,6600.0
2009-05-19 11:30:00,15.24,15.24,15.23,15.23,5400.0,14.7328,14.7328,14.7231,14.7231,5400.0
2009-05-19 11:35:00,15.25,15.25,15.23,15.23,6900.0,14.7424,14.7424,14.7231,14.7231,6900.0
2009-05-19 11:40:00,15.23,15.24,15.23,15.24,3300.0,14.7231,14.7328,14.7231,14.7328,3300.0
2009-05-19 11:45:00,15.24,15.25,15.24,15.25,3600.0,14.7328,14.7424,14.7328,14.7424,3600.0
2009-05-19 11:50:00,15.25,15.25,15.25,15.25,1200.0,14.7424,14.7424,14.7424,14.7424,1200.0
2009-05-19 11:55:00,15.23,15.27,15.23,15.25,5700.0,14.7231,14.7618,14.7231,14.7424,5700.0
2009-05-19 12:00:00,15.25,15.25,15.24,15.24,6900.0,14.7424,14.7424,14.7328,14.7328,6900.0
2009-05-19 12:05:00,15.24,15.25,15.24,15.24,5400.0,14.7328,14.7424,14.7328,14.7328,5400.0
2009-05-19 12:10:00,15.25,15.25,15.23,15.23,5100.0,14.7424,14.7424,14.7231,14.7231,5100.0
2009-05-19 12:15:00,15.23,15.25,15.23,15.25,5700.0,14.7231,14.7424,14.7231,14.7424,5700.0
2009-05-19 12:20:00,15.24,15.25,15.24,15.25,3600.0,14.7328,14.7424,14.7328,14.7424,3600.0
2009-05-19 12:25:00,15.25,15.25,15.25,15.25,3000.0,14.7424,14.7424,14.7424,14.7424,3000.0
2009-05-19 12:30:00,15.25,15.25,15.25,15.25,300.0,14.7424,14.7424,14.7424,14.7424,300.0
2009-05-19 12:35:00,15.25,15.25,15.24,15.25,13800.0,14.7424,14.7424,14.7328,14.7424,13800.0
2009-05-19 12:40:00,15.24,15.24,15.24,15.24,4800.0,14.7328,14.7328,14.7328,14.7328,4800.0
2009-05-19 12:45:00,15.24,15.24,15.24,15.24,0.0,14.7328,14.7328,14.7328,14.7328,0.0
2009-05-19 12:50:00,15.24,15.25,15.24,15.25,12300.0,14.7328,14.7424,14.7328,14.7424,12300.0
2009-05-19 12:55:00,15.23,15.23,15.23,15.23,900.0,14.7231,14.7231,14.7231,14.7231,900.0
2009-05-19 13:00:00,15.23,15.23,15.23,15.23,1200.0,14.7231,14.7231,14.7231,14.7231,1200.0
2009-05-19 13:05:00,15.24,15.25,15.24,15.25,3900.0,14.7328,14.7424,14.7328,14.7424,3900.0
2009-05-19 13:10:00,15.25,15.25,15.24,15.24,3900.0,14.7424,14.7424,14.7328,14.7328,3900.0
2009-05-19 13:15:00,15.24,15.25,15.24,15.25,1500.0,14.7328,14.7424,14.7328,14.7424,1500.0
2009-05-19 13:20:00,15.27,15.29,15.27,15.29,1800.0,14.7618,14.7811,14.7618,14.7811,1800.0
2009-05-19 13:25:00,15.29,15.31,15.27,15.31,6900.0,14.7811,14.8004,14.7618,14.8004,6900.0
2009-05-19 13:30:00,15.32,15.32,15.29,15.29,9600.0,14.8101,14.8101,14.7811,14.7811,9600.0
2009-05-19 13:35:00,15.3,15.32,15.3,15.32,16500.0,14.7908,14.8101,14.7908,14.8101,16500.0
2009-05-19 13:40:00,15.31,15.31,15.3,15.3,6900.0,14.8004,14.8004,14.7908,14.7908,6900.0
2009-05-19 13:45:00,15.3,15.31,15.29,15.3,9900.0,14.7908,14.8004,14.7811,14.7908,9900.0
2009-05-19 13:50:00,15.3,15.3,15.28,15.28,6300.0,14.7908,14.7908,14.7714,14.7714,6300.0
2009-05-19 13:55:00,15.29,15.29,15.28,15.29,10800.0,14.7811,14.7811,14.7714,14.7811,10800.0
2009-05-19 14:00:00,15.28,15.28,15.27,15.28,16200.0,14.7714,14.7714,14.7618,14.7714,16200.0
2009-05-19 14:05:00,15.29,15.31,15.29,15.3,4200.0,14.7811,14.8004,14.7811,14.7908,4200.0
2009-05-19 14:10:00,15.29,15.3,15.28,15.29,3900.0,14.7811,14.7908,14.7714,14.7811,3900.0
2009-05-19 14:15:00,15.28,15.31,15.28,15.31,1500.0,14.7714,14.8004,14.7714,14.8004,1500.0
2009-05-19 14:20:00,15.31,15.34,15.31,15.34,1800.0,14.8004,14.8294,14.8004,14.8294,1800.0
2009-05-19 14:25:00,15.33,15.35,15.33,15.35,1800.0,14.8198,14.8391,14.8198,14.8391,1800.0
2009-05-19 14:30:00,15.34,15.36,15.34,15.35,8400.0,14.8294,14.8488,14.8294,14.8391,8400.0
2009-05-19 14:35:00,15.36,15.36,15.34,15.35,10500.0,14.8488,14.8488,14.8294,14.8391,10500.0
2009-05-19 14:40:00,15.34,15.36,15.34,15.36,2400.0,14.8294,14.8488,14.8294,14.8488,2400.0
2009-05-19 14:45:00,15.36,15.39,15.36,15.38,15600.0,14.8488,14.8778,14.8488,14.8681,15600.0
2009-05-19 14:50:00,15.38,15.4,15.37,15.39,36300.0,14.8681,14.8874,14.8584,14.8778,36300.0
2009-05-19 14:55:00,15.4,15.4,15.37,15.37,5100.0,14.8874,14.8874,14.8584,14.8584,5100.0
2009-05-19 15:00:00,15.37,15.39,15.37,15.39,3600.0,14.8584,14.8778,14.8584,14.8778,3600.0
2009-05-19 15:05:00,15.38,15.4,15.38,15.4,15300.0,14.8681,14.8874,14.8681,14.8874,15300.0
2009-05-19 15:10:00,15.39,15.39,15.37,15.37,3900.0,14.8778,14.8778,14.8584,14.8584,3900.0
2009-05-19 15:15:00,15.37,15.38,15.37,15.38,13800.0,14.8584,14.8681,14.8584,14.8681,13800.0
2009-05-19 15:20:00,15.38,15.4,15.38,15.4,7500.0,14.8681,14.8874,14.8681,14.8874,7500.0
2009-05-19 15:25:00,15.39,15.4,15.39,15.4,6900.0,14.8778,14.8874,14.8778,14.8874,6900.0
2009-05-19 15:30:00,15.4,15.4,15.35,15.35,14400.0,14.8874,14.8874,14.8391,14.8391,14400.0
2009-05-19 15:35:00,15.35,15.37,15.34,15.36,22800.0,14.8391,14.8584,14.8294,14.8488,22800.0
2009-05-19 15:40:00,15.38,15.38,15.35,15.35,15600.0,14.8681,14.8681,14.8391,14.8391,15600.0
2009-05-19 15:45:00,15.35,15.36,15.35,15.35,17700.0,14.8391,14.8488,14.8391,14.8391,17700.0
2009-05-19 15:50:00,15.33,15.4,15.33,15.38,19500.0,14.8198,14.8874,14.8198,14.8681,19500.0
2009-05-19 15:55:00,15.38,15.38,15.33,15.34,15000.0,14.8681,14.8681,14.8198,14.8294,15000.0
2009-05-20 09:30:00,15.39,15.4,15.33,15.39,19500.0,14.8778,14.8874,14.8198,14.8778,19500.0
2009-05-20 09:35:00,15.39,15.45,15.39,15.44,167400.0,14.8778,14.9358,14.8778,14.9261,167400.0
2009-05-20 09:40:00,15.41,15.48,15.4,15.47,44400.0,14.8971,14.9648,14.8874,14.9551,44400.0
2009-05-20 09:45:00,15.46,15.49,15.45,15.47,33900.0,14.9454,14.9744,14.9358,14.9551,33900.0
2009-05-20 09:50:00,15.47,15.53,15.46,15.53,39000.0,14.9551,15.0131,14.9454,15.0131,39000.0
2009-05-20 09:55:00,15.53,15.55,15.52,15.55,18600.0,15.0131,15.0324,15.0034,15.0324,18600.0
2009-05-20 10:00:00,15.56,15.63,15.56,15.62,110400.0,15.0421,15.1098,15.0421,15.1001,110400.0
2009-05-20 10:05:00,15.6,15.62,15.6,15.6,29400.0,15.0808,15.1001,15.0808,15.0808,29400.0
2009-05-20 10:10:00,15.54,15.56,15.53,15.55,20700.0,15.0228,15.0421,15.0131,15.0324,20700.0
2009-05-20 10:15:00,15.55,15.59,15.54,15.59,62400.0,15.0324,15.0711,15.0228,15.0711,62400.0
2009-05-20 10:20:00,15.58,15.61,15.58,15.61,13800.0,15.0615,15.0905,15.0615,15.0905,13800.0
2009-05-20 10:25:00,15.6,15.61,15.58,15.58,8700.0,15.0808,15.0905,15.0615,15.0615,8700.0
2009-05-20 10:30:00,15.59,15.59,15.57,15.57,12600.0,15.0711,15.0711,15.0518,15.0518,12600.0
2009-05-20 10:35:00,15.57,15.59,15.57,15.59,1800.0,15.0518,15.0711,15.0518,15.0711,1800.0
2009-05-20 10:40:00,15.6,15.63,15.6,15.63,3000.0,15.0808,15.1098,15.0808,15.1098,3000.0
2009-05-20 10:45:00,15.63,15.63,15.62,15.62,14100.0,15.1098,15.1098,15.1001,15.1001,14100.0
2009-05-20 10:50:00,15.62,15.62,15.6,15.6,3900.0,15.1001,15.1001,15.0808,15.0808,3900.0
2009-05-20 10:55:00,15.6,15.6,15.6,15.6,600.0,15.0808,15.0808,15.0808,15.0808,600.0
2009-05-20 11:00:00,15.59,15.6,15.59,15.6,6300.0,15.0711,15.0808,15.0711,15.0808,6300.0
2009-05-20 11:05:00,15.6,15.6,15.6,15.6,900.0,15.0808,15.0808,15.0808,15.0808,900.0
2009-05-20 11:10:00,15.58,15.58,15.58,15.58,600.0,15.0615,15.0615,15.0615,15.0615,600.0
2009-05-20 11:15:00,15.58,15.58,15.58,15.58,3000.0,15.0615,15.0615,15.0615,15.0615,3000.0
2009-05-20 11:20:00,15.57,15.58,15.57,15.58,3300.0,15.0518,15.0615,15.0518,15.0615,3300.0
2009-05-20 11:25:00,15.56,15.56,15.55,15.55,62700.0,15.0421,15.0421,15.0324,15.0324,62700.0
2009-05-20 11:30:00,15.58,15.58,15.58,15.58,600.0,15.0615,15.0615,15.0615,15.0615,600.0
2009-05-20 11:35:00,15.59,15.59,15.58,15.58,7800.0,15.0711,15.0711,15.0615,15.0615,7800.0
2009-05-20 11:40:00,15.59,15.59,15.59,15.59,2100.0,15.0711,15.0711,15.0711,15.0711,2100.0
2009-05-20 11:45:00,15.59,15.59,15.55,15.56,10200.0,15.0711,15.0711,15.0324,15.0421,10200.0
2009-05-20 11:50:00,15.57,15.58,15.51,15.53,16500.0,15.0518,15.0615,14.9938,15.0131,16500.0
2009-05-20 11:55:00,15.54,15.55,15.52,15.52,4500.0,15.0228,15.0324,15.0034,15.0034,4500.0
2009-05-20 12:00:00,15.51,15.53,15.51,15.53,6900.0,14.9938,15.0131,14.9938,15.0131,6900.0
2009-05-20 12:05:00,15.53,15.53,15.52,15.52,600.0,15.0131,15.0131,15.0034,15.0034,600.0
2009-05-20 12:10:00,15.53,15.55,15.53,15.55,4800.0,15.0131,15.0324,15.0131,15.0324,4800.0
2009-05-20 12:15:00,15.54,15.54,15.54,15.54,300.0,15.0228,15.0228,15.0228,15.0228,300.0
2009-05-20 12:20:00,15.54,15.54,15.53,15.53,900.0,15.0228,15.0228,15.0131,15.0131,900.0
2009-05-20 12:25:00,15.54,15.54,15.54,15.54,300.0,15.0228,15.0228,15.0228,15.0228,300.0
2009-05-20 12:30:00,15.53,15.53,15.5,15.5,6000.0,15.0131,15.0131,14.9841,14.9841,6000.0
2009-05-20 12:35:00,15.5,15.51,15.5,15.51,2400.0,14.9841,14.9938,14.9841,14.9938,2400.0
2009-05-20 12:40:00,15.51,15.51,15.51,15.51,300.0,14.9938,14.9938,14.9938,14.9938,300.0
2009-05-20 12:45:00,15.51,15.52,15.51,15.52,9600.0,14.9938,15.0034,14.9938,15.0034,9600.0
2009-05-20 12:50:00,15.52,15.52,15.49,15.5,16200.0,15.0034,15.0034,14.9744,14.9841,16200.0
2009-05-20 12:55:00,15.49,15.49,15.47,15.47,29100.0,14.9744,14.9744,14.9551,14.9551,29100.0
2009-05-20 13:00:00,15.45,15.48,15.45,15.46,13800.0,14.9358,14.9648,14.9358,14.9454,13800.0
2009-05-20 13:05:00,15.47,15.48,15.47,15.48,4200.0,14.9551,14.9648,14.9551,14.9648,4200.0
2009-05-20 13:10:00,15.48,15.48,15.47,15.47,2700.0,14.9648,14.9648,14.9551,14.9551,2700.0
2009-05-20 13:15:00,15.48,15.48,15.48,15.48,300.0,14.9648,14.9648,14.9648,14.9648,300.0
2009-05-20 13:20:00,15.48,15.5,15.47,15.5,3600.0,14.9648,14.9841,14.9551,14.9841,3600.0
2009-05-20 13:25:00,15.5,15.51,15.49,15.51,2400.0,14.9841,14.9938,14.9744,14.9938,2400.0
2009-05-20 13:30:00,15.52,15.52,15.52,15.52,300.0,15.0034,15.0034,15.0034,15.0034,300.0
2009-05-20 13:35:00,15.52,15.53,15.52,15.52,7800.0,15.0034,15.0131,15.0034,15.0034,7800.0
2009-05-20 13:40:00,15.52,15.52,15.52,15.52,0.0,15.0034,15.0034,15.0034,15.0034,0.0
2009-05-20 13:45:00,15.52,15.53,15.52,15.53,5100.0,15.0034,15.0131,15.0034,15.0131,5100.0
2009-05-20 13:50:00,15.53,15.53,15.53,15.53,300.0,15.0131,15.0131,15.0131,15.0131,300.0
2009-05-20 13:55:00,15.53,15.53,15.53,15.53,1500.0,15.0131,15.0131,15.0131,15.0131,1500.0
2009-05-20 14:00:00,15.52,15.52,15.47,15.49,38400.0,15.0034,15.0034,14.9551,14.9744,38400.0
2009-05-20 14:05:00,15.49,15.52,15.49,15.5,6300.0,14.9744,15.0034,14.9744,14.9841,6300.0
2009-05-20 14:10:00,15.51,15.52,15.49,15.49,4800.0,14.9938,15.0034,14.9744,14.9744,4800.0
2009-05-20 14:15:00,15.53,15.55,15.53,15.55,1200.0,15.0131,15.0324,15.0131,15.0324,1200.0
2009-05-20 14:20:00,15.57,15.57,15.56,15.56,1500.0,15.0518,15.0518,15.0421,15.0421,1500.0
2009-05-20 14:25:00,15.54,15.54,15.54,15.54,300.0,15.0228,15.0228,15.0228,15.0228,300.0
2009-05-20 14:30:00,15.54,15.54,15.51,15.53,9300.0,15.0228,15.0228,14.9938,15.0131,9300.0
2009-05-20 14:35:00,15.53,15.56,15.53,15.54,5100.0,15.0131,15.0421,15.0131,15.0228,5100.0
2009-05-20 14:40:00,15.54,15.58,15.54,15.57,14400.0,15.0228,15.0615,15.0228,15.0518,14400.0
2009-05-20 14:45:00,15.57,15.58,15.57,15.57,4800.0,15.0518,15.0615,15.0518,15.0518,4800.0
2009-05-20 14:50:00,15.56,15.59,15.54,15.58,10800.0,15.0421,15.0711,15.0228,15.0615,10800.0
2009-05-20 14:55:00,15.58,15.59,15.55,15.56,8100.0,15.0615,15.0711,15.0324,15.0421,8100.0
2009-05-20 15:00:00,15.55,15.55,15.53,15.53,4500.0,15.0324,15.0324,15.0131,15.0131,4500.0
2009-05-20 15:05:00,15.53,15.54,15.51,15.52,6900.0,15.0131,15.0228,14.9938,15.0034,6900.0
2009-05-20 15:10:00,15.5,15.51,15.48,15.49,27600.0,14.9841,14.9938,14.9648,14.9744,27600.0
2009-05-20 15:15:00,15.47,15.49,15.47,15.49,13800.0,14.9551,14.9744,14.9551,14.9744,13800.0
2009-05-20 15:20:00,15.48,15.48,15.44,15.45,26100.0,14.9648,14.9648,14.9261,14.9358,26100.0
2009-05-20 15:25:00,15.44,15.48,15.44,15.46,13800.0,14.9261,14.9648,14.9261,14.9454,13800.0
2009-05-20 15:30:00,15.48,15.48,15.43,15.44,36900.0,14.9648,14.9648,14.9164,14.9261,36900.0
2009-05-20 15:35:00,15.44,15.48,15.44,15.45,19200.0,14.9261,14.9648,14.9261,14.9358,19200.0
2009-05-20 15:40:00,15.45,15.45,15.37,15.39,21000.0,14.9358,14.9358,14.8584,14.8778,21000.0
2009-05-20 15:45:00,15.39,15.4,15.38,15.38,4800.0,14.8778,14.8874,14.8681,14.8681,4800.0
2009-05-20 15:50:00,15.38,15.39,15.37,15.39,6600.0,14.8681,14.8778,14.8584,14.8778,6600.0
2009-05-20 15:55:00,15.37,15.38,15.35,15.37,70200.0,14.8584,14.8681,14.8391,14.8584,70200.0
2009-05-21 09:30:00,15.16,15.19,15.14,15.17,36300.0,14.6554,14.6844,14.6361,14.6651,36300.0
2009-05-21 09:35:00,15.16,15.21,15.12,15.21,28500.0,14.6554,14.7038,14.6168,14.7038,28500.0
2009-05-21 09:40:00,15.2,15.27,15.19,15.23,48600.0,14.6941,14.7618,14.6844,14.7231,48600.0
2009-05-21 09:45:00,15.22,15.26,15.21,15.25,36600.0,14.7134,14.7521,14.7038,14.7424,36600.0
2009-05-21 09:50:00,15.24,15.29,15.22,15.22,17100.0,14.7328,14.7811,14.7134,14.7134,17100.0
2009-05-21 09:55:00,15.21,15.21,15.16,15.16,41400.0,14.7038,14.7038,14.6554,14.6554,41400.0
2009-05-21 10:00:00,15.17,15.23,15.17,15.18,25800.0,14.6651,14.7231,14.6651,14.6748,25800.0
2009-05-21 10:05:00,15.19,15.21,15.18,15.18,12000.0,14.6844,14.7038,14.6748,14.6748,12000.0
2009-05-21 10:10:00,15.2,15.2,15.15,15.15,18300.0,14.6941,14.6941,14.6458,14.6458,18300.0
2009-05-21 10:15:00,15.15,15.16,15.13,15.13,20700.0,14.6458,14.6554,14.6264,14.6264,20700.0
2009-05-21 10:20:00,15.13,15.14,15.1,15.11,29400.0,14.6264,14.6361,14.5974,14.6071,29400.0
2009-05-21 10:25:00,15.1,15.11,15.09,15.09,7800.0,14.5974,14.6071,14.5878,14.5878,7800.0
2009-05-21 10:30:00,15.1,15.11,15.1,15.1,10800.0,14.5974,14.6071,14.5974,14.5974,10800.0
2009-05-21 10:35:00,15.11,15.14,15.11,15.14,3300.0,14.6071,14.6361,14.6071,14.6361,3300.0
2009-05-21 10:40:00,15.16,15.16,15.15,15.15,3600.0,14.6554,14.6554,14.6458,14.6458,3600.0
2009-05-21 10:45:00,15.14,15.14,15.13,15.13,6600.0,14.6361,14.6361,14.6264,14.6264,6600.0
2009-05-21 10:50:00,15.12,15.13,15.07,15.07,25200.0,14.6168,14.6264,14.5684,14.5684,25200.0
2009-05-21 10:55:00,15.06,15.06,15.03,15.03,28800.0,14.5588,14.5588,14.5298,14.5298,28800.0
2009-05-21 11:00:00,15.03,15.04,14.98,15.0,30900.0,14.5298,14.5394,14.4814,14.5008,30900.0
2009-05-21 11:05:00,15.0,15.0,14.99,14.99,1500.0,14.5008,14.5008,14.4911,14.4911,1500.0
2009-05-21 11:10:00,15.0,15.02,15.0,15.02,30000.0,14.5008,14.5201,14.5008,14.5201,30000.0
2009-05-21 11:15:00,15.02,15.02,15.01,15.01,5100.0,14.5201,14.5201,14.5104,14.5104,5100.0
2009-05-21 11:20:00,15.01,15.01,15.0,15.01,2400.0,14.5104,14.5104,14.5008,14.5104,2400.0
2009-05-21 11:25:00,15.02,15.02,15.0,15.0,900.0,14.5201,14.5201,14.5008,14.5008,900.0
2009-05-21 11:30:00,15.0,15.01,15.0,15.01,900.0,14.5008,14.5104,14.5008,14.5104,900.0
2009-05-21 11:35:00,15.03,15.05,15.03,15.05,1500.0,14.5298,14.5491,14.5298,14.5491,1500.0
2009-05-21 11:40:00,15.05,15.05,15.05,15.05,0.0,14.5491,14.5491,14.5491,14.5491,0.0
2009-05-21 11:45:00,15.04,15.04,15.04,15.04,300.0,14.5394,14.5394,14.5394,14.5394,300.0
2009-05-21 11:50:00,15.04,15.04,15.04,15.04,900.0,14.5394,14.5394,14.5394,14.5394,900.0
2009-05-21 11:55:00,15.05,15.07,15.05,15.06,2400.0,14.5491,14.5684,14.5491,14.5588,2400.0
2009-05-21 12:00:00,15.07,15.07,15.06,15.06,1800.0,14.5684,14.5684,14.5588,14.5588,1800.0
2009-05-21 12:05:00,15.05,15.05,15.03,15.03,3600.0,14.5491,14.5491,14.5298,14.5298,3600.0
2009-05-21 12:10:00,15.04,15.04,15.02,15.02,4800.0,14.5394,14.5394,14.5201,14.5201,4800.0
2009-05-21 12:15:00,15.02,15.03,15.0,15.02,9600.0,14.5201,14.5298,14.5008,14.5201,9600.0
2009-05-21 12:20:00,15.01,15.01,14.99,14.99,32100.0,14.5104,14.5104,14.4911,14.4911,32100.0
2009-05-21 12:25:00,14.99,14.99,14.98,14.99,9600.0,14.4911,14.4911,14.4814,14.4911,9600.0
2009-05-21 12:30:00,15.01,15.01,15.01,15.01,1800.0,14.5104,14.5104,14.5104,14.5104,1800.0
2009-05-21 12:35:00,14.99,15.02,14.99,15.02,6600.0,14.4911,14.5201,14.4911,14.5201,6600.0
2009-05-21 12:40:00,15.01,15.01,15.0,15.01,1800.0,14.5104,14.5104,14.5008,14.5104,1800.0
2009-05-21 12:45:00,15.0,15.0,15.0,15.0,300.0,14.5008,14.5008,14.5008,14.5008,300.0
2009-05-21 12:50:00,15.01,15.01,14.99,14.99,900.0,14.5104,14.5104,14.4911,14.4911,900.0
2009-05-21 12:55:00,15.0,15.02,15.0,15.02,3600.0,14.5008,14.5201,14.5008,14.5201,3600.0
2009-05-21 13:00:00,15.04,15.04,15.02,15.02,1200.0,14.5394,14.5394,14.5201,14.5201,1200.0
2009-05-21 13:05:00,15.01,15.03,15.01,15.03,4500.0,14.5104,14.5298,14.5104,14.5298,4500.0
2009-05-21 13:10:00,15.03,15.03,15.03,15.03,0.0,14.5298,14.5298,14.5298,14.5298,0.0
2009-05-21 13:15:00,15.05,15.06,15.02,15.02,1500.0,14.5491,14.5588,14.5201,14.5201,1500.0
2009-05-21 13:20:00,15.02,15.03,15.02,15.02,1800.0,14.5201,14.5298,14.5201,14.5201,1800.0
2009-05-21 13:25:00,15.01,15.01,15.01,15.01,1800.0,14.5104,14.5104,14.5104,14.5104,1800.0
2009-05-21 13:30:00,15.02,15.02,15.02,15.02,3000.0,14.5201,14.5201,14.5201,14.5201,3000.0
2009-05-21 13:35:00,15.0,15.0,15.0,15.0,2100.0,14.5008,14.5008,14.5008,14.5008,2100.0
2009-05-21 13:40:00,15.0,15.0,15.0,15.0,0.0,14.5008,14.5008,14.5008,14.5008,0.0
2009-05-21 13:45:00,15.01,15.05,15.01,15.03,2400.0,14.5104,14.5491,14.5104,14.5298,2400.0
2009-05-21 13:50:00,15.04,15.04,15.0,15.02,8400.0,14.5394,14.5394,14.5008,14.5201,8400.0
2009-05-21 13:55:00,15.01,15.02,15.01,15.01,6300.0,14.5104,14.5201,14.5104,14.5104,6300.0
2009-05-21 14:00:00,15.04,15.04,15.02,15.03,3600.0,14.5394,14.5394,14.5201,14.5298,3600.0
2009-05-21 14:05:00,15.0,15.01,14.96,14.97,10200.0,14.5008,14.5104,14.4621,14.4718,10200.0
2009-05-21 14:10:00,14.97,14.97,14.93,14.94,7800.0,14.4718,14.4718,14.4331,14.4428,7800.0
2009-05-21 14:15:00,14.93,14.94,14.93,14.94,2100.0,14.4331,14.4428,14.4331,14.4428,2100.0
2009-05-21 14:20:00,14.93,14.94,14.93,14.93,1200.0,14.4331,14.4428,14.4331,14.4331,1200.0
2009-05-21 14:25:00,14.95,14.95,14.95,14.95,1800.0,14.4524,14.4524,14.4524,14.4524,1800.0
2009-05-21 14:30:00,14.95,14.96,14.95,14.96,600.0,14.4524,14.4621,14.4524,14.4621,600.0
2009-05-21 14:35:00,14.99,14.99,14.98,14.98,900.0,14.4911,14.4911,14.4814,14.4814,900.0
2009-05-21 14:40:00,14.97,14.97,14.96,14.96,14400.0,14.4718,14.4718,14.4621,14.4621,14400.0
2009-05-21 14:45:00,14.95,14.95,14.94,14.94,3000.0,14.4524,14.4524,14.4428,14.4428,3000.0
2009-05-21 14:50:00,14.96,14.96,14.94,14.96,9000.0,14.4621,14.4621,14.4428,14.4621,9000.0
2009-05-21 14:55:00,14.96,14.96,14.95,14.95,6600.0,14.4621,14.4621,14.4524,14.4524,6600.0
2009-05-21 15:00:00,14.98,15.01,14.97,15.01,2100.0,14.4814,14.5104,14.4718,14.5104,2100.0
2009-05-21 15:05:00,15.0,15.0,14.98,14.98,21300.0,14.5008,14.5008,14.4814,14.4814,21300.0
2009-05-21 15:10:00,14.99,15.0,14.99,15.0,900.0,14.4911,14.5008,14.4911,14.5008,900.0
2009-05-21 15:15:00,15.01,15.04,15.0,15.04,3300.0,14.5104,14.5394,14.5008,14.5394,3300.0
2009-05-21 15:20:00,15.04,15.04,15.02,15.04,2700.0,14.5394,14.5394,14.5201,14.5394,2700.0
2009-05-21 15:25:00,15.03,15.03,15.01,15.03,1200.0,14.5298,14.5298,14.5104,14.5298,1200.0
2009-05-21 15:30:00,15.07,15.1,15.07,15.07,10500.0,14.5684,14.5974,14.5684,14.5684,10500.0
2009-05-21 15:35:00,15.07,15.09,15.07,15.08,15300.0,14.5684,14.5878,14.5684,14.5781,15300.0
2009-05-21 15:40:00,15.07,15.09,15.05,15.09,13800.0,14.5684,14.5878,14.5491,14.5878,13800.0
2009-05-21 15:45:00,15.1,15.11,15.09,15.09,6000.0,14.5974,14.6071,14.5878,14.5878,6000.0
2009-05-21 15:50:00,15.08,15.09,15.06,15.07,13800.0,14.5781,14.5878,14.5588,14.5684,13800.0
2009-05-21 15:55:00,15.08,15.15,15.08,15.15,64800.0,14.5781,14.6458,14.5781,14.6458,64800.0
2009-05-22 09:30:00,15.18,15.22,15.16,15.22,13500.0,14.6748,14.7134,14.6554,14.7134,13500.0
2009-05-22 09:35:00,15.21,15.25,15.18,15.2,39000.0,14.7038,14.7424,14.6748,14.6941,39000.0
2009-05-22 09:40:00,15.14,15.15,15.11,15.11,14700.0,14.6361,14.6458,14.6071,14.6071,14700.0
2009-05-22 09:45:00,15.1,15.1,15.05,15.08,88200.0,14.5974,14.5974,14.5491,14.5781,88200.0
2009-05-22 09:50:00,15.07,15.07,15.03,15.07,12000.0,14.5684,14.5684,14.5298,14.5684,12000.0
2009-05-22 09:55:00,15.08,15.12,15.08,15.11,5100.0,14.5781,14.6168,14.5781,14.6071,5100.0
2009-05-22 10:00:00,15.11,15.13,15.09,15.13,4500.0,14.6071,14.6264,14.5878,14.6264,4500.0
2009-05-22 10:05:00,15.15,15.15,15.11,15.11,6900.0,14.6458,14.6458,14.6071,14.6071,6900.0
2009-05-22 10:10:00,15.1,15.12,15.08,15.08,24300.0,14.5974,14.6168,14.5781,14.5781,24300.0
2009-05-22 10:15:00,15.08,15.15,15.08,15.15,10500.0,14.5781,14.6458,14.5781,14.6458,10500.0
2009-05-22 10:20:00,15.15,15.18,15.15,15.18,6000.0,14.6458,14.6748,14.6458,14.6748,6000.0
2009-05-22 10:25:00,15.17,15.18,15.16,15.17,16200.0,14.6651,14.6748,14.6554,14.6651,16200.0
2009-05-22 10:30:00,15.16,15.16,15.12,15.13,18900.0,14.6554,14.6554,14.6168,14.6264,18900.0
2009-05-22 10:35:00,15.13,15.13,15.12,15.12,3300.0,14.6264,14.6264,14.6168,14.6168,3300.0
2009-05-22 10:40:00,15.13,15.18,15.13,15.18,10800.0,14.6264,14.6748,14.6264,14.6748,10800.0
2009-05-22 10:45:00,15.2,15.2,15.19,15.19,600.0,14.6941,14.6941,14.6844,14.6844,600.0
2009-05-22 10:50:00,15.2,15.2,15.2,15.2,3600.0,14.6941,14.6941,14.6941,14.6941,3600.0
2009-05-22 10:55:00,15.2,15.21,15.19,15.2,9900.0,14.6941,14.7038,14.6844,14.6941,9900.0
2009-05-22 11:00:00,15.21,15.22,15.17,15.17,60600.0,14.7038,14.7134,14.6651,14.6651,60600.0
2009-05-22 11:05:00,15.18,15.19,15.18,15.19,4500.0,14.6748,14.6844,14.6748,14.6844,4500.0
2009-05-22 11:10:00,15.19,15.21,15.19,15.21,2400.0,14.6844,14.7038,14.6844,14.7038,2400.0
2009-05-22 11:15:00,15.22,15.22,15.21,15.22,12300.0,14.7134,14.7134,14.7038,14.7134,12300.0
2009-05-22 11:20:00,15.23,15.23,15.22,15.22,1800.0,14.7231,14.7231,14.7134,14.7134,1800.0
2009-05-22 11:25:00,15.2,15.21,15.2,15.21,3900.0,14.6941,14.7038,14.6941,14.7038,3900.0
2009-05-22 11:30:00,15.22,15.22,15.21,15.21,1500.0,14.7134,14.7134,14.7038,14.7038,1500.0
2009-05-22 11:35:00,15.22,15.22,15.18,15.18,8700.0,14.7134,14.7134,14.6748,14.6748,8700.0
2009-05-22 11:40:00,15.18,15.18,15.18,15.18,300.0,14.6748,14.6748,14.6748,14.6748,300.0
2009-05-22 11:45:00,15.19,15.19,15.19,15.19,600.0,14.6844,14.6844,14.6844,14.6844,600.0
2009-05-22 11:50:00,15.18,15.18,15.18,15.18,300.0,14.6748,14.6748,14.6748,14.6748,300.0
2009-05-22 11:55:00,15.17,15.17,15.17,15.17,4800.0,14.6651,14.6651,14.6651,14.6651,4800.0
2009-05-22 12:00:00,15.18,15.18,15.17,15.17,3000.0,14.6748,14.6748,14.6651,14.6651,3000.0
2009-05-22 12:05:00,15.16,15.17,15.16,15.17,1200.0,14.6554,14.6651,14.6554,14.6651,1200.0
2009-05-22 12:10:00,15.18,15.18,15.16,15.16,4200.0,14.6748,14.6748,14.6554,14.6554,4200.0
2009-05-22 12:15:00,15.16,15.16,15.14,15.14,12300.0,14.6554,14.6554,14.6361,14.6361,12300.0
2009-05-22 12:20:00,15.14,15.14,15.12,15.13,5700.0,14.6361,14.6361,14.6168,14.6264,5700.0
2009-05-22 12:25:00,15.12,15.12,15.1,15.1,8700.0,14.6168,14.6168,14.5974,14.5974,8700.0
2009-05-22 12:30:00,15.1,15.1,15.1,15.1,900.0,14.5974,14.5974,14.5974,14.5974,900.0
2009-05-22 12:35:00,15.1,15.11,15.09,15.11,11100.0,14.5974,14.6071,14.5878,14.6071,11100.0
2009-05-22 12:40:00,15.11,15.13,15.11,15.13,2700.0,14.6071,14.6264,14.6071,14.6264,2700.0
2009-05-22 12:45:00,15.14,15.14,15.14,15.14,3000.0,14.6361,14.6361,14.6361,14.6361,3000.0
2009-05-22 12:50:00,15.15,15.18,15.15,15.18,6300.0,14.6458,14.6748,14.6458,14.6748,6300.0
2009-05-22 12:55:00,15.17,15.19,15.17,15.19,900.0,14.6651,14.6844,14.6651,14.6844,900.0
2009-05-22 13:00:00,15.2,15.2,15.19,15.19,900.0,14.6941,14.6941,14.6844,14.6844,900.0
2009-05-22 13:05:00,15.19,15.19,15.19,15.19,1500.0,14.6844,14.6844,14.6844,14.6844,1500.0
2009-05-22 13:10:00,15.19,15.19,15.18,15.19,1800.0,14.6844,14.6844,14.6748,14.6844,1800.0
2009-05-22 13:15:00,15.19,15.19,15.19,15.19,0.0,14.6844,14.6844,14.6844,14.6844,0.0
2009-05-22 13:20:00,15.19,15.19,15.19,15.19,300.0,14.6844,14.6844,14.6844,14.6844,300.0
2009-05-22 13:25:00,15.2,15.21,15.18,15.18,6600.0,14.6941,14.7038,14.6748,14.6748,6600.0
2009-05-22 13:30:00,15.18,15.18,15.16,15.16,11100.0,14.6748,14.6748,14.6554,14.6554,11100.0
2009-05-22 13:35:00,15.16,15.16,15.16,15.16,0.0,14.6554,14.6554,14.6554,14.6554,0.0
2009-05-22 13:40:00,15.16,15.17,15.15,15.17,7200.0,14.6554,14.6651,14.6458,14.6651,7200.0
2009-05-22 13:45:00,15.17,15.17,15.17,15.17,0.0,14.6651,14.6651,14.6651,14.6651,0.0
2009-05-22 13:50:00,15.19,15.19,15.19,15.19,1200.0,14.6844,14.6844,14.6844,14.6844,1200.0
2009-05-22 13:55:00,15.14,15.14,15.14,15.14,300.0,14.6361,14.6361,14.6361,14.6361,300.0
2009-05-22 14:00:00,15.14,15.14,15.14,15.14,0.0,14.6361,14.6361,14.6361,14.6361,0.0
2009-05-22 14:05:00,15.16,15.16,15.16,15.16,3000.0,14.6554,14.6554,14.6554,14.6554,3000.0
2009-05-22 14:10:00,15.16,15.16,15.16,15.16,0.0,14.6554,14.6554,14.6554,14.6554,0.0
2009-05-22 14:15:00,15.17,15.17,15.17,15.17,1500.0,14.6651,14.6651,14.6651,14.6651,1500.0
2009-05-22 14:20:00,15.18,15.19,15.18,15.19,15300.0,14.6748,14.6844,14.6748,14.6844,15300.0
2009-05-22 14:25:00,15.19,15.21,15.19,15.21,6600.0,14.6844,14.7038,14.6844,14.7038,6600.0
2009-05-22 14:30:00,15.18,15.18,15.18,15.18,300.0,14.6748,14.6748,14.6748,14.6748,300.0
2009-05-22 14:35:00,15.18,15.18,15.18,15.18,0.0,14.6748,14.6748,14.6748,14.6748,0.0
2009-05-22 14:40:00,15.21,15.21,15.21,15.21,300.0,14.7038,14.7038,14.7038,14.7038,300.0
2009-05-22 14:45:00,15.21,15.21,15.21,15.21,0.0,14.7038,14.7038,14.7038,14.7038,0.0
2009-05-22 14:50:00,15.2,15.2,15.19,15.19,3300.0,14.6941,14.6941,14.6844,14.6844,3300.0
2009-05-22 14:55:00,15.22,15.22,15.22,15.22,300.0,14.7134,14.7134,14.7134,14.7134,300.0
2009-05-22 15:00:00,15.22,15.22,15.21,15.21,10500.0,14.7134,14.7134,14.7038,14.7038,10500.0
2009-05-22 15:05:00,15.21,15.21,15.21,15.21,300.0,14.7038,14.7038,14.7038,14.7038,300.0
2009-05-22 15:10:00,15.23,15.23,15.23,15.23,3000.0,14.7231,14.7231,14.7231,14.7231,3000.0
2009-05-22 15:15:00,15.2,15.2,15.17,15.18,3900.0,14.6941,14.6941,14.6651,14.6748,3900.0
2009-05-22 15:20:00,15.17,15.19,15.17,15.18,20100.0,14.6651,14.6844,14.6651,14.6748,20100.0
2009-05-22 15:25:00,15.17,15.18,15.16,15.17,9600.0,14.6651,14.6748,14.6554,14.6651,9600.0
2009-05-22 15:30:00,15.17,15.18,15.17,15.18,1800.0,14.6651,14.6748,14.6651,14.6748,1800.0
2009-05-22 15:35:00,15.18,15.19,15.18,15.18,14700.0,14.6748,14.6844,14.6748,14.6748,14700.0
2009-05-22 15:40:00,15.16,15.17,15.15,15.15,74400.0,14.6554,14.6651,14.6458,14.6458,74400.0
2009-05-22 15:45:00,15.14,15.15,15.12,15.13,12300.0,14.6361,14.6458,14.6168,14.6264,12300.0
2009-05-22 15:50:00,15.13,15.13,15.11,15.11,37800.0,14.6264,14.6264,14.6071,14.6071,37800.0
2009-05-22 15:55:00,15.12,15.12,15.08,15.08,17700.0,14.6168,14.6168,14.5781,14.5781,17700.0
2009-05-26 09:30:00,14.99,15.13,14.97,15.08,14700.0,14.4911,14.6264,14.4718,14.5781,14700.0
2009-05-26 09:35:00,15.08,15.08,15.02,15.03,28800.0,14.5781,14.5781,14.5201,14.5298,28800.0
2009-05-26 09:40:00,15.03,15.16,15.02,15.14,15900.0,14.5298,14.6554,14.5201,14.6361,15900.0
2009-05-26 09:45:00,15.15,15.2,15.15,15.2,7500.0,14.6458,14.6941,14.6458,14.6941,7500.0
2009-05-26 09:50:00,15.26,15.26,15.25,15.25,4200.0,14.7521,14.7521,14.7424,14.7424,4200.0
2009-05-26 09:55:00,15.23,15.25,15.23,15.25,2100.0,14.7231,14.7424,14.7231,14.7424,2100.0
2009-05-26 10:00:00,15.29,15.34,15.29,15.33,13200.0,14.7811,14.8294,14.7811,14.8198,13200.0
2009-05-26 10:05:00,15.38,15.42,15.38,15.4,3000.0,14.8681,14.9068,14.8681,14.8874,3000.0
2009-05-26 10:10:00,15.42,15.48,15.42,15.47,21600.0,14.9068,14.9648,14.9068,14.9551,21600.0
2009-05-26 10:15:00,15.49,15.53,15.48,15.5,30300.0,14.9744,15.0131,14.9648,14.9841,30300.0
2009-05-26 10:20:00,15.49,15.49,15.44,15.44,21600.0,14.9744,14.9744,14.9261,14.9261,21600.0
2009-05-26 10:25:00,15.44,15.46,15.43,15.46,27000.0,14.9261,14.9454,14.9164,14.9454,27000.0
2009-05-26 10:30:00,15.47,15.48,15.46,15.46,20700.0,14.9551,14.9648,14.9454,14.9454,20700.0
2009-05-26 10:35:00,15.48,15.52,15.46,15.46,27000.0,14.9648,15.0034,14.9454,14.9454,27000.0
2009-05-26 10:40:00,15.46,15.49,15.46,15.46,22500.0,14.9454,14.9744,14.9454,14.9454,22500.0
2009-05-26 10:45:00,15.45,15.5,15.45,15.5,12000.0,14.9358,14.9841,14.9358,14.9841,12000.0
2009-05-26 10:50:00,15.5,15.53,15.48,15.51,9600.0,14.9841,15.0131,14.9648,14.9938,9600.0
2009-05-26 10:55:00,15.51,15.52,15.5,15.5,6900.0,14.9938,15.0034,14.9841,14.9841,6900.0
2009-05-26 11:00:00,15.49,15.49,15.47,15.47,6300.0,14.9744,14.9744,14.9551,14.9551,6300.0
2009-05-26 11:05:00,15.45,15.45,15.42,15.42,3300.0,14.9358,14.9358,14.9068,14.9068,3300.0
2009-05-26 11:10:00,15.41,15.43,15.41,15.43,2100.0,14.8971,14.9164,14.8971,14.9164,2100.0
2009-05-26 11:15:00,15.43,15.43,15.43,15.43,300.0,14.9164,14.9164,14.9164,14.9164,300.0
2009-05-26 11:20:00,15.45,15.46,15.44,15.44,2100.0,14.9358,14.9454,14.9261,14.9261,2100.0
2009-05-26 11:25:00,15.47,15.47,15.47,15.47,900.0,14.9551,14.9551,14.9551,14.9551,900.0
2009-05-26 11:30:00,15.48,15.48,15.47,15.47,900.0,14.9648,14.9648,14.9551,14.9551,900.0
2009-05-26 11:35:00,15.49,15.49,15.49,15.49,1500.0,14.9744,14.9744,14.9744,14.9744,1500.0
2009-05-26 11:40:00,15.49,15.52,15.47,15.52,12300.0,14.9744,15.0034,14.9551,15.0034,12300.0
2009-05-26 11:45:00,15.53,15.53,15.52,15.53,3600.0,15.0131,15.0131,15.0034,15.0131,3600.0
2009-05-26 11:50:00,15.52,15.54,15.52,15.54,4200.0,15.0034,15.0228,15.0034,15.0228,4200.0
2009-05-26 11:55:00,15.54,15.56,15.53,15.56,16800.0,15.0228,15.0421,15.0131,15.0421,16800.0
2009-05-26 12:00:00,15.56,15.57,15.55,15.57,5100.0,15.0421,15.0518,15.0324,15.0518,5100.0
2009-05-26 12:05:00,15.56,15.56,15.55,15.55,3300.0,15.0421,15.0421,15.0324,15.0324,3300.0
2009-05-26 12:10:00,15.53,15.53,15.51,15.51,1200.0,15.0131,15.0131,14.9938,14.9938,1200.0
2009-05-26 12:15:00,15.51,15.51,15.5,15.5,1200.0,14.9938,14.9938,14.9841,14.9841,1200.0
2009-05-26 12:20:00,15.49,15.51,15.49,15.5,5100.0,14.9744,14.9938,14.9744,14.9841,5100.0
2009-05-26 12:25:00,15.51,15.52,15.51,15.52,1800.0,14.9938,15.0034,14.9938,15.0034,1800.0
2009-05-26 12:30:00,15.52,15.52,15.5,15.5,4200.0,15.0034,15.0034,14.9841,14.9841,4200.0
2009-05-26 12:35:00,15.5,15.51,15.5,15.51,1500.0,14.9841,14.9938,14.9841,14.9938,1500.0
2009-05-26 12:40:00,15.5,15.5,15.5,15.5,300.0,14.9841,14.9841,14.9841,14.9841,300.0
2009-05-26 12:45:00,15.49,15.53,15.49,15.53,15300.0,14.9744,15.0131,14.9744,15.0131,15300.0
2009-05-26 12:50:00,15.52,15.54,15.51,15.54,17100.0,15.0034,15.0228,14.9938,15.0228,17100.0
2009-05-26 12:55:00,15.53,15.53,15.53,15.53,3900.0,15.0131,15.0131,15.0131,15.0131,3900.0
2009-05-26 13:00:00,15.53,15.53,15.52,15.52,2100.0,15.0131,15.0131,15.0034,15.0034,2100.0
2009-05-26 13:05:00,15.51,15.52,15.51,15.52,5100.0,14.9938,15.0034,14.9938,15.0034,5100.0
2009-05-26 13:10:00,15.5,15.52,15.5,15.51,4500.0,14.9841,15.0034,14.9841,14.9938,4500.0
2009-05-26 13:15:00,15.51,15.52,15.5,15.52,1800.0,14.9938,15.0034,14.9841,15.0034,1800.0
2009-05-26 13:20:00,15.51,15.51,15.5,15.5,5700.0,14.9938,14.9938,14.9841,14.9841,5700.0
2009-05-26 13:25:00,15.51,15.51,15.51,15.51,2100.0,14.9938,14.9938,14.9938,14.9938,2100.0
2009-05-26 13:30:00,15.5,15.5,15.49,15.5,900.0,14.9841,14.9841,14.9744,14.9841,900.0
2009-05-26 13:35:00,15.51,15.51,15.49,15.49,900.0,14.9938,14.9938,14.9744,14.9744,900.0
2009-05-26 13:40:00,15.48,15.5,15.48,15.5,1500.0,14.9648,14.9841,14.9648,14.9841,1500.0
2009-05-26 13:45:00,15.5,15.5,15.49,15.49,1500.0,14.9841,14.9841,14.9744,14.9744,1500.0
2009-05-26 13:50:00,15.49,15.49,15.49,15.49,4800.0,14.9744,14.9744,14.9744,14.9744,4800.0
2009-05-26 13:55:00,15.49,15.51,15.49,15.51,1500.0,14.9744,14.9938,14.9744,14.9938,1500.0
2009-05-26 14:00:00,15.5,15.53,15.5,15.53,5100.0,14.9841,15.0131,14.9841,15.0131,5100.0
2009-05-26 14:05:00,15.53,15.54,15.53,15.54,3300.0,15.0131,15.0228,15.0131,15.0228,3300.0
2009-05-26 14:10:00,15.52,15.52,15.51,15.51,2100.0,15.0034,15.0034,14.9938,14.9938,2100.0
2009-05-26 14:15:00,15.52,15.54,15.51,15.51,4200.0,15.0034,15.0228,14.9938,14.9938,4200.0
2009-05-26 14:20:00,15.52,15.52,15.48,15.49,11100.0,15.0034,15.0034,14.9648,14.9744,11100.0
2009-05-26 14:25:00,15.5,15.5,15.49,15.49,1200.0,14.9841,14.9841,14.9744,14.9744,1200.0
2009-05-26 14:30:00,15.48,15.51,15.48,15.51,2400.0,14.9648,14.9938,14.9648,14.9938,2400.0
2009-05-26 14:35:00,15.52,15.52,15.5,15.5,600.0,15.0034,15.0034,14.9841,14.9841,600.0
2009-05-26 14:40:00,15.5,15.51,15.5,15.51,900.0,14.9841,14.9938,14.9841,14.9938,900.0
2009-05-26 14:45:00,15.5,15.5,15.49,15.49,600.0,14.9841,14.9841,14.9744,14.9744,600.0
2009-05-26 14:50:00,15.47,15.47,15.45,15.45,2100.0,14.9551,14.9551,14.9358,14.9358,2100.0
2009-05-26 14:55:00,15.43,15.44,15.43,15.43,7500.0,14.9164,14.9261,14.9164,14.9164,7500.0
2009-05-26 15:00:00,15.42,15.45,15.42,15.45,5700.0,14.9068,14.9358,14.9068,14.9358,5700.0
2009-05-26 15:05:00,15.42,15.42,15.42,15.42,600.0,14.9068,14.9068,14.9068,14.9068,600.0
2009-05-26 15:10:00,15.45,15.46,15.43,15.43,5700.0,14.9358,14.9454,14.9164,14.9164,5700.0
2009-05-26 15:15:00,15.42,15.44,15.4,15.43,15300.0,14.9068,14.9261,14.8874,14.9164,15300.0
2009-05-26 15:20:00,15.45,15.46,15.44,15.44,1800.0,14.9358,14.9454,14.9261,14.9261,1800.0
2009-05-26 15:25:00,15.46,15.46,15.45,15.45,900.0,14.9454,14.9454,14.9358,14.9358,900.0
2009-05-26 15:30:00,15.46,15.48,15.46,15.47,3600.0,14.9454,14.9648,14.9454,14.9551,3600.0
2009-05-26 15:35:00,15.47,15.49,15.47,15.49,4500.0,14.9551,14.9744,14.9551,14.9744,4500.0
2009-05-26 15:40:00,15.49,15.49,15.46,15.48,16500.0,14.9744,14.9744,14.9454,14.9648,16500.0
2009-05-26 15:45:00,15.47,15.47,15.43,15.45,25200.0,14.9551,14.9551,14.9164,14.9358,25200.0
2009-05-26 15:50:00,15.48,15.5,15.46,15.5,3300.0,14.9648,14.9841,14.9454,14.9841,3300.0
2009-05-26 15:55:00,15.52,15.52,15.49,15.52,10500.0,15.0034,15.0034,14.9744,15.0034,10500.0
2009-05-27 09:30:00,15.45,15.45,15.4,15.4,28500.0,14.9358,14.9358,14.8874,14.8874,28500.0
2009-05-27 09:35:00,15.4,15.46,15.4,15.44,19500.0,14.8874,14.9454,14.8874,14.9261,19500.0
2009-05-27 09:40:00,15.45,15.45,15.39,15.42,23700.0,14.9358,14.9358,14.8778,14.9068,23700.0
2009-05-27 09:45:00,15.43,15.48,15.42,15.48,42900.0,14.9164,14.9648,14.9068,14.9648,42900.0
2009-05-27 09:50:00,15.47,15.49,15.46,15.49,6300.0,14.9551,14.9744,14.9454,14.9744,6300.0
2009-05-27 09:55:00,15.48,15.49,15.48,15.49,1500.0,14.9648,14.9744,14.9648,14.9744,1500.0
2009-05-27 10:00:00,15.53,15.53,15.45,15.45,5100.0,15.0131,15.0131,14.9358,14.9358,5100.0
2009-05-27 10:05:00,15.47,15.47,15.43,15.45,21000.0,14.9551,14.9551,14.9164,14.9358,21000.0
2009-05-27 10:10:00,15.46,15.48,15.46,15.48,4800.0,14.9454,14.9648,14.9454,14.9648,4800.0
2009-05-27 10:15:00,15.49,15.54,15.49,15.54,4500.0,14.9744,15.0228,14.9744,15.0228,4500.0
2009-05-27 10:20:00,15.56,15.58,15.56,15.58,3600.0,15.0421,15.0615,15.0421,15.0615,3600.0
2009-05-27 10:25:00,15.6,15.61,15.59,15.59,8100.0,15.0808,15.0905,15.0711,15.0711,8100.0
2009-05-27 10:30:00,15.58,15.59,15.56,15.57,48000.0,15.0615,15.0711,15.0421,15.0518,48000.0
2009-05-27 10:35:00,15.58,15.66,15.58,15.66,3000.0,15.0615,15.1388,15.0615,15.1388,3000.0
2009-05-27 10:40:00,15.66,15.66,15.61,15.61,3600.0,15.1388,15.1388,15.0905,15.0905,3600.0
2009-05-27 10:45:00,15.62,15.63,15.61,15.61,900.0,15.1001,15.1098,15.0905,15.0905,900.0
2009-05-27 10:50:00,15.61,15.61,15.61,15.61,0.0,15.0905,15.0905,15.0905,15.0905,0.0
2009-05-27 10:55:00,15.63,15.64,15.63,15.64,2100.0,15.1098,15.1195,15.1098,15.1195,2100.0
2009-05-27 11:00:00,15.65,15.66,15.65,15.66,2400.0,15.1291,15.1388,15.1291,15.1388,2400.0
2009-05-27 11:05:00,15.66,15.66,15.66,15.66,12300.0,15.1388,15.1388,15.1388,15.1388,12300.0
2009-05-27 11:10:00,15.66,15.69,15.66,15.69,10500.0,15.1388,15.1678,15.1388,15.1678,10500.0
2009-05-27 11:15:00,15.67,15.67,15.66,15.66,600.0,15.1485,15.1485,15.1388,15.1388,600.0
2009-05-27 11:20:00,15.66,15.67,15.66,15.67,2100.0,15.1388,15.1485,15.1388,15.1485,2100.0
2009-05-27 11:25:00,15.7,15.71,15.69,15.69,6600.0,15.1775,15.1871,15.1678,15.1678,6600.0
2009-05-27 11:30:00,15.68,15.71,15.68,15.7,28800.0,15.1581,15.1871,15.1581,15.1775,28800.0
2009-05-27 11:35:00,15.7,15.72,15.7,15.72,3600.0,15.1775,15.1968,15.1775,15.1968,3600.0
2009-05-27 11:40:00,15.7,15.72,15.7,15.72,9300.0,15.1775,15.1968,15.1775,15.1968,9300.0
2009-05-27 11:45:00,15.71,15.72,15.71,15.72,3300.0,15.1871,15.1968,15.1871,15.1968,3300.0
2009-05-27 11:50:00,15.71,15.71,15.69,15.69,8700.0,15.1871,15.1871,15.1678,15.1678,8700.0
2009-05-27 11:55:00,15.68,15.69,15.67,15.69,4800.0,15.1581,15.1678,15.1485,15.1678,4800.0
2009-05-27 12:00:00,15.7,15.71,15.7,15.7,21900.0,15.1775,15.1871,15.1775,15.1775,21900.0
2009-05-27 12:05:00,15.7,15.72,15.7,15.72,5700.0,15.1775,15.1968,15.1775,15.1968,5700.0
2009-05-27 12:10:00,15.72,15.73,15.72,15.73,1200.0,15.1968,15.2065,15.1968,15.2065,1200.0
2009-05-27 12:15:00,15.74,15.74,15.74,15.74,900.0,15.2161,15.2161,15.2161,15.2161,900.0
2009-05-27 12:20:00,15.7,15.7,15.7,15.7,1200.0,15.1775,15.1775,15.1775,15.1775,1200.0
2009-05-27 12:25:00,15.68,15.68,15.68,15.68,300.0,15.1581,15.1581,15.1581,15.1581,300.0
2009-05-27 12:30:00,15.68,15.68,15.68,15.68,0.0,15.1581,15.1581,15.1581,15.1581,0.0
2009-05-27 12:35:00,15.65,15.65,15.65,15.65,7500.0,15.1291,15.1291,15.1291,15.1291,7500.0
2009-05-27 12:40:00,15.63,15.66,15.63,15.63,22500.0,15.1098,15.1388,15.1098,15.1098,22500.0
2009-05-27 12:45:00,15.64,15.64,15.64,15.64,6000.0,15.1195,15.1195,15.1195,15.1195,6000.0
2009-05-27 12:50:00,15.64,15.64,15.64,15.64,4200.0,15.1195,15.1195,15.1195,15.1195,4200.0
2009-05-27 12:55:00,15.62,15.63,15.62,15.63,12300.0,15.1001,15.1098,15.1001,15.1098,12300.0
2009-05-27 13:00:00,15.67,15.7,15.67,15.7,17400.0,15.1485,15.1775,15.1485,15.1775,17400.0
2009-05-27 13:05:00,15.71,15.73,15.71,15.73,3900.0,15.1871,15.2065,15.1871,15.2065,3900.0
2009-05-27 13:10:00,15.72,15.73,15.72,15.73,9300.0,15.1968,15.2065,15.1968,15.2065,9300.0
2009-05-27 13:15:00,15.71,15.73,15.71,15.73,900.0,15.1871,15.2065,15.1871,15.2065,900.0
2009-05-27 13:20:00,15.71,15.73,15.71,15.73,14100.0,15.1871,15.2065,15.1871,15.2065,14100.0
2009-05-27 13:25:00,15.73,15.73,15.72,15.73,2400.0,15.2065,15.2065,15.1968,15.2065,2400.0
2009-05-27 13:30:00,15.72,15.72,15.67,15.67,8400.0,15.1968,15.1968,15.1485,15.1485,8400.0
2009-05-27 13:35:00,15.67,15.67,15.64,15.65,22800.0,15.1485,15.1485,15.1195,15.1291,22800.0
2009-05-27 13:40:00,15.64,15.65,15.64,15.65,1500.0,15.1195,15.1291,15.1195,15.1291,1500.0
2009-05-27 13:45:00,15.64,15.64,15.62,15.62,11700.0,15.1195,15.1195,15.1001,15.1001,11700.0
2009-05-27 13:50:00,15.58,15.58,15.54,15.58,14400.0,15.0615,15.0615,15.0228,15.0615,14400.0
2009-05-27 13:55:00,15.57,15.59,15.57,15.58,3900.0,15.0518,15.0711,15.0518,15.0615,3900.0
2009-05-27 14:00:00,15.58,15.59,15.56,15.56,27000.0,15.0615,15.0711,15.0421,15.0421,27000.0
2009-05-27 14:05:00,15.56,15.56,15.55,15.55,9300.0,15.0421,15.0421,15.0324,15.0324,9300.0
2009-05-27 14:10:00,15.55,15.58,15.55,15.57,2100.0,15.0324,15.0615,15.0324,15.0518,2100.0
2009-05-27 14:15:00,15.57,15.59,15.57,15.59,11100.0,15.0518,15.0711,15.0518,15.0711,11100.0
2009-05-27 14:20:00,15.58,15.58,15.55,15.56,72900.0,15.0615,15.0615,15.0324,15.0421,72900.0
2009-05-27 14:25:00,15.54,15.57,15.54,15.56,14400.0,15.0228,15.0518,15.0228,15.0421,14400.0
2009-05-27 14:30:00,15.58,15.58,15.55,15.56,17700.0,15.0615,15.0615,15.0324,15.0421,17700.0
2009-05-27 14:35:00,15.56,15.57,15.56,15.57,6600.0,15.0421,15.0518,15.0421,15.0518,6600.0
2009-05-27 14:40:00,15.6,15.6,15.57,15.58,6900.0,15.0808,15.0808,15.0518,15.0615,6900.0
2009-05-27 14:45:00,15.58,15.6,15.58,15.6,2400.0,15.0615,15.0808,15.0615,15.0808,2400.0
2009-05-27 14:50:00,15.62,15.63,15.62,15.63,21900.0,15.1001,15.1098,15.1001,15.1098,21900.0
2009-05-27 14:55:00,15.62,15.63,15.6,15.61,17100.0,15.1001,15.1098,15.0808,15.0905,17100.0
2009-05-27 15:00:00,15.61,15.61,15.61,15.61,2700.0,15.0905,15.0905,15.0905,15.0905,2700.0
2009-05-27 15:05:00,15.63,15.63,15.61,15.62,6900.0,15.1098,15.1098,15.0905,15.1001,6900.0
2009-05-27 15:10:00,15.6,15.6,15.58,15.58,7800.0,15.0808,15.0808,15.0615,15.0615,7800.0
2009-05-27 15:15:00,15.58,15.58,15.57,15.58,1500.0,15.0615,15.0615,15.0518,15.0615,1500.0
2009-05-27 15:20:00,15.58,15.58,15.53,15.53,19500.0,15.0615,15.0615,15.0131,15.0131,19500.0
2009-05-27 15:25:00,15.52,15.52,15.49,15.5,28500.0,15.0034,15.0034,14.9744,14.9841,28500.0
2009-05-27 15:30:00,15.5,15.51,15.5,15.51,24000.0,14.9841,14.9938,14.9841,14.9938,24000.0
2009-05-27 15:35:00,15.5,15.5,15.48,15.5,10800.0,14.9841,14.9841,14.9648,14.9841,10800.0
2009-05-27 15:40:00,15.51,15.53,15.49,15.49,15600.0,14.9938,15.0131,14.9744,14.9744,15600.0
2009-05-27 15:45:00,15.5,15.52,15.49,15.51,20400.0,14.9841,15.0034,14.9744,14.9938,20400.0
2009-05-27 15:50:00,15.51,15.52,15.47,15.48,33900.0,14.9938,15.0034,14.9551,14.9648,33900.0
2009-05-27 15:55:00,15.48,15.49,15.46,15.49,25500.0,14.9648,14.9744,14.9454,14.9744,25500.0
2009-05-28 09:30:00,15.56,15.69,15.56,15.61,9300.0,15.0421,15.1678,15.0421,15.0905,9300.0
2009-05-28 09:35:00,15.59,15.64,15.57,15.57,31500.0,15.0711,15.1195,15.0518,15.0518,31500.0
2009-05-28 09:40:00,15.61,15.66,15.6,15.63,27900.0,15.0905,15.1388,15.0808,15.1098,27900.0
2009-05-28 09:45:00,15.63,15.63,15.57,15.58,29400.0,15.1098,15.1098,15.0518,15.0615,29400.0
2009-05-28 09:50:00,15.58,15.61,15.58,15.58,9000.0,15.0615,15.0905,15.0615,15.0615,9000.0
2009-05-28 09:55:00,15.58,15.58,15.58,15.58,0.0,15.0615,15.0615,15.0615,15.0615,0.0
2009-05-28 10:00:00,15.51,15.51,15.42,15.44,7800.0,14.9938,14.9938,14.9068,14.9261,7800.0
2009-05-28 10:05:00,15.44,15.44,15.37,15.39,30900.0,14.9261,14.9261,14.8584,14.8778,30900.0
2009-05-28 10:10:00,15.4,15.4,15.32,15.33,8100.0,14.8874,14.8874,14.8101,14.8198,8100.0
2009-05-28 10:15:00,15.36,15.4,15.36,15.38,5100.0,14.8488,14.8874,14.8488,14.8681,5100.0
2009-05-28 10:20:00,15.38,15.39,15.36,15.37,20400.0,14.8681,14.8778,14.8488,14.8584,20400.0
2009-05-28 10:25:00,15.36,15.37,15.36,15.37,4200.0,14.8488,14.8584,14.8488,14.8584,4200.0
2009-05-28 10:30:00,15.37,15.37,15.37,15.37,600.0,14.8584,14.8584,14.8584,14.8584,600.0
2009-05-28 10:35:00,15.39,15.39,15.35,15.35,17400.0,14.8778,14.8778,14.8391,14.8391,17400.0
2009-05-28 10:40:00,15.33,15.37,15.33,15.34,11100.0,14.8198,14.8584,14.8198,14.8294,11100.0
2009-05-28 10:45:00,15.34,15.34,15.34,15.34,0.0,14.8294,14.8294,14.8294,14.8294,0.0
2009-05-28 10:50:00,15.36,15.36,15.33,15.33,1500.0,14.8488,14.8488,14.8198,14.8198,1500.0
2009-05-28 10:55:00,15.35,15.42,15.35,15.42,4800.0,14.8391,14.9068,14.8391,14.9068,4800.0
2009-05-28 11:00:00,15.41,15.43,15.41,15.43,2700.0,14.8971,14.9164,14.8971,14.9164,2700.0
2009-05-28 11:05:00,15.46,15.48,15.44,15.48,8100.0,14.9454,14.9648,14.9261,14.9648,8100.0
2009-05-28 11:10:00,15.47,15.48,15.45,15.45,8400.0,14.9551,14.9648,14.9358,14.9358,8400.0
2009-05-28 11:15:00,15.47,15.48,15.46,15.46,3000.0,14.9551,14.9648,14.9454,14.9454,3000.0
2009-05-28 11:20:00,15.45,15.45,15.45,15.45,300.0,14.9358,14.9358,14.9358,14.9358,300.0
2009-05-28 11:25:00,15.47,15.47,15.46,15.46,600.0,14.9551,14.9551,14.9454,14.9454,600.0
2009-05-28 11:30:00,15.46,15.47,15.46,15.47,3600.0,14.9454,14.9551,14.9454,14.9551,3600.0
2009-05-28 11:35:00,15.47,15.48,15.47,15.48,6900.0,14.9551,14.9648,14.9551,14.9648,6900.0
2009-05-28 11:40:00,15.46,15.46,15.46,15.46,300.0,14.9454,14.9454,14.9454,14.9454,300.0
2009-05-28 11:45:00,15.47,15.5,15.47,15.5,3300.0,14.9551,14.9841,14.9551,14.9841,3300.0
2009-05-28 11:50:00,15.52,15.52,15.48,15.48,5700.0,15.0034,15.0034,14.9648,14.9648,5700.0
2009-05-28 11:55:00,15.49,15.51,15.48,15.51,1200.0,14.9744,14.9938,14.9648,14.9938,1200.0
2009-05-28 12:00:00,15.51,15.52,15.51,15.52,600.0,14.9938,15.0034,14.9938,15.0034,600.0
2009-05-28 12:05:00,15.51,15.51,15.48,15.48,7500.0,14.9938,14.9938,14.9648,14.9648,7500.0
2009-05-28 12:10:00,15.48,15.48,15.48,15.48,2400.0,14.9648,14.9648,14.9648,14.9648,2400.0
2009-05-28 12:15:00,15.43,15.43,15.41,15.41,3600.0,14.9164,14.9164,14.8971,14.8971,3600.0
2009-05-28 12:20:00,15.42,15.42,15.42,15.42,1800.0,14.9068,14.9068,14.9068,14.9068,1800.0
2009-05-28 12:25:00,15.4,15.42,15.4,15.42,9000.0,14.8874,14.9068,14.8874,14.9068,9000.0
2009-05-28 12:30:00,15.41,15.42,15.41,15.42,1200.0,14.8971,14.9068,14.8971,14.9068,1200.0
2009-05-28 12:35:00,15.41,15.41,15.41,15.41,2100.0,14.8971,14.8971,14.8971,14.8971,2100.0
2009-05-28 12:40:00,15.44,15.44,15.41,15.42,9000.0,14.9261,14.9261,14.8971,14.9068,9000.0
2009-05-28 12:45:00,15.41,15.41,15.4,15.4,7800.0,14.8971,14.8971,14.8874,14.8874,7800.0
2009-05-28 12:50:00,15.41,15.41,15.4,15.4,900.0,14.8971,14.8971,14.8874,14.8874,900.0
2009-05-28 12:55:00,15.4,15.4,15.4,15.4,0.0,14.8874,14.8874,14.8874,14.8874,0.0
2009-05-28 13:00:00,15.43,15.46,15.41,15.45,12000.0,14.9164,14.9454,14.8971,14.9358,12000.0
2009-05-28 13:05:00,15.47,15.48,15.47,15.47,2400.0,14.9551,14.9648,14.9551,14.9551,2400.0
2009-05-28 13:10:00,15.47,15.5,15.46,15.5,12000.0,14.9551,14.9841,14.9454,14.9841,12000.0
2009-05-28 13:15:00,15.53,15.58,15.53,15.58,25200.0,15.0131,15.0615,15.0131,15.0615,25200.0
2009-05-28 13:20:00,15.59,15.59,15.58,15.58,11700.0,15.0711,15.0711,15.0615,15.0615,11700.0
2009-05-28 13:25:00,15.57,15.57,15.56,15.56,3300.0,15.0518,15.0518,15.0421,15.0421,3300.0
2009-05-28 13:30:00,15.55,15.56,15.55,15.55,10800.0,15.0324,15.0421,15.0324,15.0324,10800.0
2009-05-28 13:35:00,15.57,15.58,15.57,15.58,14700.0,15.0518,15.0615,15.0518,15.0615,14700.0
2009-05-28 13:40:00,15.56,15.56,15.54,15.54,13800.0,15.0421,15.0421,15.0228,15.0228,13800.0
2009-05-28 13:45:00,15.54,15.55,15.54,15.55,4200.0,15.0228,15.0324,15.0228,15.0324,4200.0
2009-05-28 13:50:00,15.56,15.57,15.56,15.56,8400.0,15.0421,15.0518,15.0421,15.0421,8400.0
2009-05-28 13:55:00,15.54,15.54,15.5,15.53,8100.0,15.0228,15.0228,14.9841,15.0131,8100.0
2009-05-28 14:00:00,15.54,15.54,15.53,15.53,5100.0,15.0228,15.0228,15.0131,15.0131,5100.0
2009-05-28 14:05:00,15.54,15.57,15.53,15.55,4200.0,15.0228,15.0518,15.0131,15.0324,4200.0
2009-05-28 14:10:00,15.56,15.57,15.53,15.53,8400.0,15.0421,15.0518,15.0131,15.0131,8400.0
2009-05-28 14:15:00,15.53,15.54,15.53,15.54,4800.0,15.0131,15.0228,15.0131,15.0228,4800.0
2009-05-28 14:20:00,15.57,15.6,15.56,15.6,6600.0,15.0518,15.0808,15.0421,15.0808,6600.0
2009-05-28 14:25:00,15.59,15.59,15.58,15.59,5100.0,15.0711,15.0711,15.0615,15.0711,5100.0
2009-05-28 14:30:00,15.59,15.62,15.59,15.62,9000.0,15.0711,15.1001,15.0711,15.1001,9000.0
2009-05-28 14:35:00,15.62,15.63,15.61,15.61,4500.0,15.1001,15.1098,15.0905,15.0905,4500.0
2009-05-28 14:40:00,15.61,15.61,15.59,15.59,600.0,15.0905,15.0905,15.0711,15.0711,600.0
2009-05-28 14:45:00,15.57,15.58,15.57,15.58,900.0,15.0518,15.0615,15.0518,15.0615,900.0
2009-05-28 14:50:00,15.59,15.59,15.57,15.57,3000.0,15.0711,15.0711,15.0518,15.0518,3000.0
2009-05-28 14:55:00,15.57,15.58,15.55,15.58,8400.0,15.0518,15.0615,15.0324,15.0615,8400.0
2009-05-28 15:00:00,15.56,15.59,15.56,15.57,23100.0,15.0421,15.0711,15.0421,15.0518,23100.0
2009-05-28 15:05:00,15.58,15.58,15.56,15.56,4800.0,15.0615,15.0615,15.0421,15.0421,4800.0
2009-05-28 15:10:00,15.54,15.54,15.51,15.52,6000.0,15.0228,15.0228,14.9938,15.0034,6000.0
2009-05-28 15:15:00,15.51,15.53,15.51,15.53,4200.0,14.9938,15.0131,14.9938,15.0131,4200.0
2009-05-28 15:20:00,15.53,15.53,15.49,15.49,7500.0,15.0131,15.0131,14.9744,14.9744,7500.0
2009-05-28 15:25:00,15.51,15.51,15.51,15.51,900.0,14.9938,14.9938,14.9938,14.9938,900.0
2009-05-28 15:30:00,15.5,15.54,15.5,15.54,16500.0,14.9841,15.0228,14.9841,15.0228,16500.0
2009-05-28 15:35:00,15.53,15.54,15.5,15.53,12300.0,15.0131,15.0228,14.9841,15.0131,12300.0
2009-05-28 15:40:00,15.52,15.56,15.52,15.55,8100.0,15.0034,15.0421,15.0034,15.0324,8100.0
2009-05-28 15:45:00,15.53,15.54,15.52,15.53,8400.0,15.0131,15.0228,15.0034,15.0131,8400.0
2009-05-28 15:50:00,15.54,15.55,15.5,15.5,29100.0,15.0228,15.0324,14.9841,14.9841,29100.0
2009-05-28 15:55:00,15.51,15.52,15.5,15.5,162600.0,14.9938,15.0034,14.9841,14.9841,162600.0
2009-05-29 09:30:00,15.51,15.56,15.33,15.35,106200.0,14.9938,15.0421,14.8198,14.8391,106200.0
2009-05-29 09:35:00,15.36,15.45,15.33,15.43,31800.0,14.8488,14.9358,14.8198,14.9164,31800.0
2009-05-29 09:40:00,15.47,15.48,15.34,15.38,40200.0,14.9551,14.9648,14.8294,14.8681,40200.0
2009-05-29 09:45:00,15.36,15.36,15.29,15.3,25500.0,14.8488,14.8488,14.7811,14.7908,25500.0
2009-05-29 09:50:00,15.31,15.36,15.31,15.36,13500.0,14.8004,14.8488,14.8004,14.8488,13500.0
2009-05-29 09:55:00,15.37,15.37,15.31,15.35,33000.0,14.8584,14.8584,14.8004,14.8391,33000.0
2009-05-29 10:00:00,15.34,15.39,15.34,15.34,10500.0,14.8294,14.8778,14.8294,14.8294,10500.0
2009-05-29 10:05:00,15.34,15.39,15.34,15.39,12000.0,14.8294,14.8778,14.8294,14.8778,12000.0
2009-05-29 10:10:00,15.41,15.42,15.38,15.4,8100.0,14.8971,14.9068,14.8681,14.8874,8100.0
2009-05-29 10:15:00,15.43,15.44,15.43,15.44,7800.0,14.9164,14.9261,14.9164,14.9261,7800.0
2009-05-29 10:20:00,15.43,15.43,15.42,15.43,6900.0,14.9164,14.9164,14.9068,14.9164,6900.0
2009-05-29 10:25:00,15.45,15.45,15.44,15.44,1800.0,14.9358,14.9358,14.9261,14.9261,1800.0
2009-05-29 10:30:00,15.44,15.44,15.43,15.44,13500.0,14.9261,14.9261,14.9164,14.9261,13500.0
2009-05-29 10:35:00,15.44,15.45,15.41,15.43,36300.0,14.9261,14.9358,14.8971,14.9164,36300.0
2009-05-29 10:40:00,15.42,15.43,15.41,15.42,9600.0,14.9068,14.9164,14.8971,14.9068,9600.0
2009-05-29 10:45:00,15.42,15.42,15.39,15.42,14400.0,14.9068,14.9068,14.8778,14.9068,14400.0
2009-05-29 10:50:00,15.42,15.46,15.42,15.46,3300.0,14.9068,14.9454,14.9068,14.9454,3300.0
2009-05-29 10:55:00,15.46,15.47,15.46,15.47,2100.0,14.9454,14.9551,14.9454,14.9551,2100.0
2009-05-29 11:00:00,15.46,15.47,15.43,15.43,4500.0,14.9454,14.9551,14.9164,14.9164,4500.0
2009-05-29 11:05:00,15.43,15.45,15.42,15.43,12600.0,14.9164,14.9358,14.9068,14.9164,12600.0
2009-05-29 11:10:00,15.41,15.43,15.41,15.43,6900.0,14.8971,14.9164,14.8971,14.9164,6900.0
2009-05-29 11:15:00,15.43,15.43,15.42,15.42,2700.0,14.9164,14.9164,14.9068,14.9068,2700.0
2009-05-29 11:20:00,15.39,15.45,15.39,15.43,12300.0,14.8778,14.9358,14.8778,14.9164,12300.0
2009-05-29 11:25:00,15.44,15.46,15.38,15.38,24900.0,14.9261,14.9454,14.8681,14.8681,24900.0
2009-05-29 11:30:00,15.35,15.4,15.35,15.4,13500.0,14.8391,14.8874,14.8391,14.8874,13500.0
2009-05-29 11:35:00,15.39,15.39,15.37,15.39,13200.0,14.8778,14.8778,14.8584,14.8778,13200.0
2009-05-29 11:40:00,15.38,15.42,15.38,15.42,9300.0,14.8681,14.9068,14.8681,14.9068,9300.0
2009-05-29 11:45:00,15.4,15.42,15.4,15.41,8400.0,14.8874,14.9068,14.8874,14.8971,8400.0
2009-05-29 11:50:00,15.42,15.42,15.41,15.41,900.0,14.9068,14.9068,14.8971,14.8971,900.0
2009-05-29 11:55:00,15.41,15.41,15.36,15.36,26100.0,14.8971,14.8971,14.8488,14.8488,26100.0
2009-05-29 12:00:00,15.36,15.38,15.35,15.38,20100.0,14.8488,14.8681,14.8391,14.8681,20100.0
2009-05-29 12:05:00,15.39,15.39,15.39,15.39,6900.0,14.8778,14.8778,14.8778,14.8778,6900.0
2009-05-29 12:10:00,15.39,15.4,15.39,15.4,23700.0,14.8778,14.8874,14.8778,14.8874,23700.0
2009-05-29 12:15:00,15.41,15.41,15.41,15.41,300.0,14.8971,14.8971,14.8971,14.8971,300.0
2009-05-29 12:20:00,15.43,15.43,15.4,15.4,27900.0,14.9164,14.9164,14.8874,14.8874,27900.0
2009-05-29 12:25:00,15.41,15.43,15.41,15.43,26700.0,14.8971,14.9164,14.8971,14.9164,26700.0
2009-05-29 12:30:00,15.42,15.44,15.42,15.44,1200.0,14.9068,14.9261,14.9068,14.9261,1200.0
2009-05-29 12:35:00,15.45,15.46,15.44,15.44,9300.0,14.9358,14.9454,14.9261,14.9261,9300.0
2009-05-29 12:40:00,15.42,15.43,15.42,15.42,12000.0,14.9068,14.9164,14.9068,14.9068,12000.0
2009-05-29 12:45:00,15.45,15.45,15.43,15.44,19800.0,14.9358,14.9358,14.9164,14.9261,19800.0
2009-05-29 12:50:00,15.45,15.46,15.45,15.45,4200.0,14.9358,14.9454,14.9358,14.9358,4200.0
2009-05-29 12:55:00,15.46,15.47,15.46,15.47,1200.0,14.9454,14.9551,14.9454,14.9551,1200.0
2009-05-29 13:00:00,15.47,15.5,15.47,15.5,17400.0,14.9551,14.9841,14.9551,14.9841,17400.0
2009-05-29 13:05:00,15.52,15.52,15.51,15.51,1200.0,15.0034,15.0034,14.9938,14.9938,1200.0
2009-05-29 13:10:00,15.52,15.52,15.51,15.52,10800.0,15.0034,15.0034,14.9938,15.0034,10800.0
2009-05-29 13:15:00,15.52,15.52,15.51,15.51,24900.0,15.0034,15.0034,14.9938,14.9938,24900.0
2009-05-29 13:20:00,15.52,15.54,15.52,15.54,6000.0,15.0034,15.0228,15.0034,15.0228,6000.0
2009-05-29 13:25:00,15.53,15.55,15.53,15.54,8100.0,15.0131,15.0324,15.0131,15.0228,8100.0
2009-05-29 13:30:00,15.54,15.57,15.54,15.56,7200.0,15.0228,15.0518,15.0228,15.0421,7200.0
2009-05-29 13:35:00,15.56,15.56,15.55,15.55,600.0,15.0421,15.0421,15.0324,15.0324,600.0
2009-05-29 13:40:00,15.56,15.56,15.56,15.56,600.0,15.0421,15.0421,15.0421,15.0421,600.0
2009-05-29 13:45:00,15.57,15.57,15.56,15.56,3600.0,15.0518,15.0518,15.0421,15.0421,3600.0
2009-05-29 13:50:00,15.57,15.57,15.55,15.55,2700.0,15.0518,15.0518,15.0324,15.0324,2700.0
2009-05-29 13:55:00,15.55,15.55,15.55,15.55,300.0,15.0324,15.0324,15.0324,15.0324,300.0
2009-05-29 14:00:00,15.55,15.57,15.54,15.57,8700.0,15.0324,15.0518,15.0228,15.0518,8700.0
2009-05-29 14:05:00,15.56,15.57,15.56,15.56,3000.0,15.0421,15.0518,15.0421,15.0421,3000.0
2009-05-29 14:10:00,15.57,15.57,15.56,15.57,2400.0,15.0518,15.0518,15.0421,15.0518,2400.0
2009-05-29 14:15:00,15.58,15.58,15.57,15.57,6300.0,15.0615,15.0615,15.0518,15.0518,6300.0
2009-05-29 14:20:00,15.57,15.58,15.53,15.54,56100.0,15.0518,15.0615,15.0131,15.0228,56100.0
2009-05-29 14:25:00,15.55,15.55,15.55,15.55,300.0,15.0324,15.0324,15.0324,15.0324,300.0
2009-05-29 14:30:00,15.56,15.56,15.54,15.54,1500.0,15.0421,15.0421,15.0228,15.0228,1500.0
2009-05-29 14:35:00,15.56,15.56,15.55,15.56,5700.0,15.0421,15.0421,15.0324,15.0421,5700.0
2009-05-29 14:40:00,15.55,15.55,15.53,15.54,16200.0,15.0324,15.0324,15.0131,15.0228,16200.0
2009-05-29 14:45:00,15.52,15.52,15.52,15.52,31500.0,15.0034,15.0034,15.0034,15.0034,31500.0
2009-05-29 14:50:00,15.52,15.52,15.49,15.49,27300.0,15.0034,15.0034,14.9744,14.9744,27300.0
2009-05-29 14:55:00,15.51,15.51,15.5,15.51,14100.0,14.9938,14.9938,14.9841,14.9938,14100.0
2009-05-29 15:00:00,15.51,15.51,15.51,15.51,9900.0,14.9938,14.9938,14.9938,14.9938,9900.0
2009-05-29 15:05:00,15.51,15.55,15.51,15.54,11100.0,14.9938,15.0324,14.9938,15.0228,11100.0
2009-05-29 15:10:00,15.54,15.54,15.54,15.54,600.0,15.0228,15.0228,15.0228,15.0228,600.0
2009-05-29 15:15:00,15.53,15.53,15.53,15.53,35100.0,15.0131,15.0131,15.0131,15.0131,35100.0
2009-05-29 15:20:00,15.54,15.54,15.49,15.5,21300.0,15.0228,15.0228,14.9744,14.9841,21300.0
2009-05-29 15:25:00,15.51,15.52,15.51,15.52,900.0,14.9938,15.0034,14.9938,15.0034,900.0
2009-05-29 15:30:00,15.53,15.54,15.52,15.52,15000.0,15.0131,15.0228,15.0034,15.0034,15000.0
2009-05-29 15:35:00,15.52,15.55,15.52,15.55,18600.0,15.0034,15.0324,15.0034,15.0324,18600.0
2009-05-29 15:40:00,15.54,15.57,15.54,15.56,45900.0,15.0228,15.0518,15.0228,15.0421,45900.0
2009-05-29 15:45:00,15.56,15.56,15.54,15.55,49800.0,15.0421,15.0421,15.0228,15.0324,49800.0
2009-05-29 15:50:00,15.59,15.59,15.58,15.58,80400.0,15.0711,15.0711,15.0615,15.0615,80400.0
2009-05-29 15:55:00,15.59,15.65,15.59,15.65,138000.0,15.0711,15.1291,15.0711,15.1291,138000.0
2009-06-01 09:30:00,15.83,15.85,15.76,15.78,63900.0,15.3031,15.3225,15.2355,15.2548,63900.0
2009-06-01 09:35:00,15.78,15.83,15.74,15.74,52500.0,15.2548,15.3031,15.2161,15.2161,52500.0
2009-06-01 09:40:00,15.73,15.76,15.7,15.75,34800.0,15.2065,15.2355,15.1775,15.2258,34800.0
2009-06-01 09:45:00,15.75,15.76,15.73,15.73,7500.0,15.2258,15.2355,15.2065,15.2065,7500.0
2009-06-01 09:50:00,15.74,15.8,15.74,15.8,26100.0,15.2161,15.2741,15.2161,15.2741,26100.0
2009-06-01 09:55:00,15.8,15.81,15.77,15.77,21300.0,15.2741,15.2838,15.2451,15.2451,21300.0
2009-06-01 10:00:00,15.77,15.85,15.77,15.83,25200.0,15.2451,15.3225,15.2451,15.3031,25200.0
2009-06-01 10:05:00,15.84,15.84,15.83,15.83,4200.0,15.3128,15.3128,15.3031,15.3031,4200.0
2009-06-01 10:10:00,15.83,15.87,15.83,15.87,2400.0,15.3031,15.3418,15.3031,15.3418,2400.0
2009-06-01 10:15:00,15.86,15.88,15.86,15.88,45000.0,15.3321,15.3515,15.3321,15.3515,45000.0
2009-06-01 10:20:00,15.88,15.89,15.88,15.88,4500.0,15.3515,15.3611,15.3515,15.3515,4500.0
2009-06-01 10:25:00,15.88,15.88,15.87,15.87,3000.0,15.3515,15.3515,15.3418,15.3418,3000.0
2009-06-01 10:30:00,15.85,15.86,15.84,15.84,1800.0,15.3225,15.3321,15.3128,15.3128,1800.0
2009-06-01 10:35:00,15.85,15.86,15.84,15.86,57000.0,15.3225,15.3321,15.3128,15.3321,57000.0
2009-06-01 10:40:00,15.86,15.88,15.85,15.87,56700.0,15.3321,15.3515,15.3225,15.3418,56700.0
2009-06-01 10:45:00,15.86,15.87,15.86,15.87,10200.0,15.3321,15.3418,15.3321,15.3418,10200.0
2009-06-01 10:50:00,15.87,15.87,15.85,15.85,6000.0,15.3418,15.3418,15.3225,15.3225,6000.0
2009-06-01 10:55:00,15.85,15.86,15.84,15.84,26700.0,15.3225,15.3321,15.3128,15.3128,26700.0
2009-06-01 11:00:00,15.84,15.84,15.84,15.84,17100.0,15.3128,15.3128,15.3128,15.3128,17100.0
2009-06-01 11:05:00,15.83,15.84,15.82,15.82,11100.0,15.3031,15.3128,15.2935,15.2935,11100.0
2009-06-01 11:10:00,15.83,15.84,15.81,15.82,17400.0,15.3031,15.3128,15.2838,15.2935,17400.0
2009-06-01 11:15:00,15.82,15.82,15.82,15.82,900.0,15.2935,15.2935,15.2935,15.2935,900.0
2009-06-01 11:20:00,15.82,15.85,15.82,15.83,5100.0,15.2935,15.3225,15.2935,15.3031,5100.0
2009-06-01 11:25:00,15.85,15.85,15.82,15.83,3000.0,15.3225,15.3225,15.2935,15.3031,3000.0
2009-06-01 11:30:00,15.83,15.83,15.81,15.81,2100.0,15.3031,15.3031,15.2838,15.2838,2100.0
2009-06-01 11:35:00,15.81,15.82,15.8,15.8,4500.0,15.2838,15.2935,15.2741,15.2741,4500.0
2009-06-01 11:40:00,15.8,15.82,15.8,15.82,3000.0,15.2741,15.2935,15.2741,15.2935,3000.0
2009-06-01 11:45:00,15.8,15.84,15.8,15.82,2400.0,15.2741,15.3128,15.2741,15.2935,2400.0
2009-06-01 11:50:00,15.82,15.84,15.82,15.84,2100.0,15.2935,15.3128,15.2935,15.3128,2100.0
2009-06-01 11:55:00,15.81,15.82,15.8,15.82,8100.0,15.2838,15.2935,15.2741,15.2935,8100.0
2009-06-01 12:00:00,15.81,15.81,15.8,15.81,2700.0,15.2838,15.2838,15.2741,15.2838,2700.0
2009-06-01 12:05:00,15.8,15.8,15.77,15.77,7200.0,15.2741,15.2741,15.2451,15.2451,7200.0
2009-06-01 12:10:00,15.77,15.77,15.77,15.77,3900.0,15.2451,15.2451,15.2451,15.2451,3900.0
2009-06-01 12:15:00,15.78,15.78,15.77,15.78,2100.0,15.2548,15.2548,15.2451,15.2548,2100.0
2009-06-01 12:20:00,15.77,15.77,15.77,15.77,300.0,15.2451,15.2451,15.2451,15.2451,300.0
2009-06-01 12:25:00,15.75,15.78,15.75,15.78,1800.0,15.2258,15.2548,15.2258,15.2548,1800.0
2009-06-01 12:30:00,15.77,15.78,15.76,15.76,9000.0,15.2451,15.2548,15.2355,15.2355,9000.0
2009-06-01 12:35:00,15.78,15.78,15.75,15.75,2700.0,15.2548,15.2548,15.2258,15.2258,2700.0
2009-06-01 12:40:00,15.75,15.75,15.75,15.75,21300.0,15.2258,15.2258,15.2258,15.2258,21300.0
2009-06-01 12:45:00,15.74,15.75,15.74,15.74,8100.0,15.2161,15.2258,15.2161,15.2161,8100.0
2009-06-01 12:50:00,15.76,15.76,15.74,15.74,33600.0,15.2355,15.2355,15.2161,15.2161,33600.0
2009-06-01 12:55:00,15.74,15.74,15.69,15.71,25800.0,15.2161,15.2161,15.1678,15.1871,25800.0
2009-06-01 13:00:00,15.69,15.71,15.69,15.69,10500.0,15.1678,15.1871,15.1678,15.1678,10500.0
2009-06-01 13:05:00,15.7,15.7,15.67,15.67,900.0,15.1775,15.1775,15.1485,15.1485,900.0
2009-06-01 13:10:00,15.68,15.68,15.66,15.66,6600.0,15.1581,15.1581,15.1388,15.1388,6600.0
2009-06-01 13:15:00,15.66,15.68,15.66,15.68,6300.0,15.1388,15.1581,15.1388,15.1581,6300.0
2009-06-01 13:20:00,15.68,15.68,15.68,15.68,600.0,15.1581,15.1581,15.1581,15.1581,600.0
2009-06-01 13:25:00,15.68,15.68,15.68,15.68,600.0,15.1581,15.1581,15.1581,15.1581,600.0
2009-06-01 13:30:00,15.68,15.69,15.68,15.69,11700.0,15.1581,15.1678,15.1581,15.1678,11700.0
2009-06-01 13:35:00,15.68,15.68,15.67,15.67,3600.0,15.1581,15.1581,15.1485,15.1485,3600.0
2009-06-01 13:40:00,15.68,15.69,15.66,15.67,38400.0,15.1581,15.1678,15.1388,15.1485,38400.0
2009-06-01 13:45:00,15.67,15.68,15.66,15.67,6300.0,15.1485,15.1581,15.1388,15.1485,6300.0
2009-06-01 13:50:00,15.66,15.67,15.66,15.67,1200.0,15.1388,15.1485,15.1388,15.1485,1200.0
2009-06-01 13:55:00,15.67,15.71,15.66,15.7,32100.0,15.1485,15.1871,15.1388,15.1775,32100.0
2009-06-01 14:00:00,15.69,15.71,15.69,15.7,6300.0,15.1678,15.1871,15.1678,15.1775,6300.0
2009-06-01 14:05:00,15.71,15.71,15.68,15.68,22200.0,15.1871,15.1871,15.1581,15.1581,22200.0
2009-06-01 14:10:00,15.66,15.68,15.64,15.64,9600.0,15.1388,15.1581,15.1195,15.1195,9600.0
2009-06-01 14:15:00,15.64,15.67,15.64,15.67,4800.0,15.1195,15.1485,15.1195,15.1485,4800.0
2009-06-01 14:20:00,15.65,15.65,15.65,15.65,3600.0,15.1291,15.1291,15.1291,15.1291,3600.0
2009-06-01 14:25:00,15.66,15.67,15.65,15.67,8100.0,15.1388,15.1485,15.1291,15.1485,8100.0
2009-06-01 14:30:00,15.66,15.68,15.66,15.68,4500.0,15.1388,15.1581,15.1388,15.1581,4500.0
2009-06-01 14:35:00,15.67,15.71,15.67,15.7,12900.0,15.1485,15.1871,15.1485,15.1775,12900.0
2009-06-01 14:40:00,15.69,15.71,15.69,15.71,7500.0,15.1678,15.1871,15.1678,15.1871,7500.0
2009-06-01 14:45:00,15.71,15.73,15.71,15.72,8700.0,15.1871,15.2065,15.1871,15.1968,8700.0
2009-06-01 14:50:00,15.7,15.71,15.69,15.71,5400.0,15.1775,15.1871,15.1678,15.1871,5400.0
2009-06-01 14:55:00,15.71,15.71,15.7,15.7,6900.0,15.1871,15.1871,15.1775,15.1775,6900.0
2009-06-01 15:00:00,15.7,15.71,15.7,15.7,5100.0,15.1775,15.1871,15.1775,15.1775,5100.0
2009-06-01 15:05:00,15.69,15.7,15.68,15.69,6000.0,15.1678,15.1775,15.1581,15.1678,6000.0
2009-06-01 15:10:00,15.68,15.68,15.68,15.68,6900.0,15.1581,15.1581,15.1581,15.1581,6900.0
2009-06-01 15:15:00,15.66,15.69,15.66,15.68,25500.0,15.1388,15.1678,15.1388,15.1581,25500.0
2009-06-01 15:20:00,15.68,15.7,15.68,15.7,7200.0,15.1581,15.1775,15.1581,15.1775,7200.0
2009-06-01 15:25:00,15.71,15.73,15.71,15.73,7800.0,15.1871,15.2065,15.1871,15.2065,7800.0
2009-06-01 15:30:00,15.72,15.75,15.72,15.73,8400.0,15.1968,15.2258,15.1968,15.2065,8400.0
2009-06-01 15:35:00,15.74,15.75,15.71,15.75,10500.0,15.2161,15.2258,15.1871,15.2258,10500.0
2009-06-01 15:40:00,15.75,15.76,15.72,15.74,14400.0,15.2258,15.2355,15.1968,15.2161,14400.0
2009-06-01 15:45:00,15.74,15.74,15.71,15.73,12300.0,15.2161,15.2161,15.1871,15.2065,12300.0
2009-06-01 15:50:00,15.71,15.74,15.71,15.71,14400.0,15.1871,15.2161,15.1871,15.1871,14400.0
2009-06-01 15:55:00,15.72,15.72,15.67,15.72,23700.0,15.1968,15.1968,15.1485,15.1968,23700.0
2009-06-02 09:30:00,15.67,15.68,15.62,15.62,37500.0,15.1485,15.1581,15.1001,15.1001,37500.0
2009-06-02 09:35:00,15.65,15.69,15.64,15.69,47400.0,15.1291,15.1678,15.1195,15.1678,47400.0
2009-06-02 09:40:00,15.71,15.72,15.69,15.7,30300.0,15.1871,15.1968,15.1678,15.1775,30300.0
2009-06-02 09:45:00,15.71,15.75,15.7,15.75,15600.0,15.1871,15.2258,15.1775,15.2258,15600.0
2009-06-02 09:50:00,15.76,15.9,15.76,15.89,16500.0,15.2355,15.3708,15.2355,15.3611,16500.0
2009-06-02 09:55:00,15.9,15.9,15.88,15.9,9900.0,15.3708,15.3708,15.3515,15.3708,9900.0
2009-06-02 10:00:00,15.91,16.01,15.91,15.99,28800.0,15.3805,15.4771,15.3805,15.4578,28800.0
2009-06-02 10:05:00,16.0,16.01,15.96,15.98,24000.0,15.4675,15.4771,15.4288,15.4481,24000.0
2009-06-02 10:10:00,15.99,15.99,15.95,15.97,11700.0,15.4578,15.4578,15.4191,15.4385,11700.0
2009-06-02 10:15:00,15.98,15.98,15.95,15.96,21300.0,15.4481,15.4481,15.4191,15.4288,21300.0
2009-06-02 10:20:00,15.97,16.0,15.97,16.0,32400.0,15.4385,15.4675,15.4385,15.4675,32400.0
2009-06-02 10:25:00,16.0,16.01,15.99,15.99,18300.0,15.4675,15.4771,15.4578,15.4578,18300.0
2009-06-02 10:30:00,16.0,16.0,15.98,15.99,3900.0,15.4675,15.4675,15.4481,15.4578,3900.0
2009-06-02 10:35:00,15.98,16.0,15.97,15.98,5700.0,15.4481,15.4675,15.4385,15.4481,5700.0
2009-06-02 10:40:00,15.98,15.98,15.97,15.97,6000.0,15.4481,15.4481,15.4385,15.4385,6000.0
2009-06-02 10:45:00,15.96,15.96,15.95,15.96,2400.0,15.4288,15.4288,15.4191,15.4288,2400.0
2009-06-02 10:50:00,15.96,15.96,15.89,15.89,3300.0,15.4288,15.4288,15.3611,15.3611,3300.0
2009-06-02 10:55:00,15.88,15.92,15.88,15.91,2400.0,15.3515,15.3901,15.3515,15.3805,2400.0
2009-06-02 11:00:00,15.92,15.93,15.91,15.91,1800.0,15.3901,15.3998,15.3805,15.3805,1800.0
2009-06-02 11:05:00,15.92,15.94,15.91,15.93,2400.0,15.3901,15.4095,15.3805,15.3998,2400.0
2009-06-02 11:10:00,15.97,15.97,15.96,15.96,2400.0,15.4385,15.4385,15.4288,15.4288,2400.0
2009-06-02 11:15:00,15.96,15.98,15.96,15.98,3000.0,15.4288,15.4481,15.4288,15.4481,3000.0
2009-06-02 11:20:00,15.97,16.0,15.97,16.0,4500.0,15.4385,15.4675,15.4385,15.4675,4500.0
2009-06-02 11:25:00,16.01,16.01,16.0,16.0,8100.0,15.4771,15.4771,15.4675,15.4675,8100.0
2009-06-02 11:30:00,15.98,15.98,15.94,15.95,22200.0,15.4481,15.4481,15.4095,15.4191,22200.0
2009-06-02 11:35:00,15.94,15.95,15.94,15.95,600.0,15.4095,15.4191,15.4095,15.4191,600.0
2009-06-02 11:40:00,15.94,15.97,15.94,15.97,3600.0,15.4095,15.4385,15.4095,15.4385,3600.0
2009-06-02 11:45:00,15.97,16.0,15.97,16.0,600.0,15.4385,15.4675,15.4385,15.4675,600.0
2009-06-02 11:50:00,16.0,16.0,16.0,16.0,0.0,15.4675,15.4675,15.4675,15.4675,0.0
2009-06-02 11:55:00,16.03,16.03,16.02,16.02,6000.0,15.4965,15.4965,15.4868,15.4868,6000.0
2009-06-02 12:00:00,16.02,16.04,16.02,16.03,20700.0,15.4868,15.5061,15.4868,15.4965,20700.0
2009-06-02 12:05:00,16.02,16.04,16.02,16.04,4200.0,15.4868,15.5061,15.4868,15.5061,4200.0
2009-06-02 12:10:00,16.04,16.04,16.04,16.04,0.0,15.5061,15.5061,15.5061,15.5061,0.0
2009-06-02 12:15:00,16.02,16.03,16.02,16.03,1500.0,15.4868,15.4965,15.4868,15.4965,1500.0
2009-06-02 12:20:00,16.01,16.02,16.0,16.0,9000.0,15.4771,15.4868,15.4675,15.4675,9000.0
2009-06-02 12:25:00,16.0,16.0,15.96,15.96,18900.0,15.4675,15.4675,15.4288,15.4288,18900.0
2009-06-02 12:30:00,15.98,15.98,15.98,15.98,1800.0,15.4481,15.4481,15.4481,15.4481,1800.0
2009-06-02 12:35:00,15.98,16.02,15.96,16.02,3600.0,15.4481,15.4868,15.4288,15.4868,3600.0
2009-06-02 12:40:00,16.01,16.01,16.01,16.01,300.0,15.4771,15.4771,15.4771,15.4771,300.0
2009-06-02 12:45:00,16.01,16.01,16.0,16.0,900.0,15.4771,15.4771,15.4675,15.4675,900.0
2009-06-02 12:50:00,16.01,16.04,16.01,16.04,7800.0,15.4771,15.5061,15.4771,15.5061,7800.0
2009-06-02 12:55:00,16.04,16.06,16.03,16.03,17100.0,15.5061,15.5255,15.4965,15.4965,17100.0
2009-06-02 13:00:00,16.03,16.03,16.03,16.03,1200.0,15.4965,15.4965,15.4965,15.4965,1200.0
2009-06-02 13:05:00,16.06,16.06,16.06,16.06,600.0,15.5255,15.5255,15.5255,15.5255,600.0
2009-06-02 13:10:00,16.06,16.06,16.06,16.06,0.0,15.5255,15.5255,15.5255,15.5255,0.0
2009-06-02 13:15:00,16.03,16.05,16.03,16.04,5400.0,15.4965,15.5158,15.4965,15.5061,5400.0
2009-06-02 13:20:00,16.06,16.06,16.06,16.06,600.0,15.5255,15.5255,15.5255,15.5255,600.0
2009-06-02 13:25:00,16.07,16.07,16.07,16.07,20700.0,15.5351,15.5351,15.5351,15.5351,20700.0
2009-06-02 13:30:00,16.07,16.09,16.07,16.09,18300.0,15.5351,15.5545,15.5351,15.5545,18300.0
2009-06-02 13:35:00,16.1,16.11,16.08,16.09,60300.0,15.5641,15.5738,15.5448,15.5545,60300.0
2009-06-02 13:40:00,16.09,16.09,16.09,16.09,0.0,15.5545,15.5545,15.5545,15.5545,0.0
2009-06-02 13:45:00,16.09,16.11,16.09,16.11,9600.0,15.5545,15.5738,15.5545,15.5738,9600.0
2009-06-02 13:50:00,16.1,16.1,16.1,16.1,1500.0,15.5641,15.5641,15.5641,15.5641,1500.0
2009-06-02 13:55:00,16.1,16.1,16.1,16.1,0.0,15.5641,15.5641,15.5641,15.5641,0.0
2009-06-02 14:00:00,16.1,16.1,16.08,16.08,1500.0,15.5641,15.5641,15.5448,15.5448,1500.0
2009-06-02 14:05:00,16.08,16.09,16.07,16.08,5100.0,15.5448,15.5545,15.5351,15.5448,5100.0
2009-06-02 14:10:00,16.08,16.08,16.08,16.08,600.0,15.5448,15.5448,15.5448,15.5448,600.0
2009-06-02 14:15:00,16.09,16.12,16.09,16.12,18300.0,15.5545,15.5835,15.5545,15.5835,18300.0
2009-06-02 14:20:00,16.11,16.12,16.11,16.11,16500.0,15.5738,15.5835,15.5738,15.5738,16500.0
2009-06-02 14:25:00,16.11,16.13,16.11,16.12,10800.0,15.5738,15.5931,15.5738,15.5835,10800.0
2009-06-02 14:30:00,16.13,16.13,16.11,16.11,3600.0,15.5931,15.5931,15.5738,15.5738,3600.0
2009-06-02 14:35:00,16.12,16.14,16.12,16.13,147300.0,15.5835,15.6028,15.5835,15.5931,147300.0
2009-06-02 14:40:00,16.15,16.15,16.15,16.15,17700.0,15.6125,15.6125,15.6125,15.6125,17700.0
2009-06-02 14:45:00,16.15,16.15,16.13,16.13,1200.0,15.6125,15.6125,15.5931,15.5931,1200.0
2009-06-02 14:50:00,16.12,16.13,16.12,16.13,900.0,15.5835,15.5931,15.5835,15.5931,900.0
2009-06-02 14:55:00,16.13,16.13,16.12,16.12,1800.0,15.5931,15.5931,15.5835,15.5835,1800.0
2009-06-02 15:00:00,16.11,16.11,16.1,16.1,9600.0,15.5738,15.5738,15.5641,15.5641,9600.0
2009-06-02 15:05:00,16.12,16.12,16.11,16.11,18300.0,15.5835,15.5835,15.5738,15.5738,18300.0
2009-06-02 15:10:00,16.1,16.12,16.08,16.11,69600.0,15.5641,15.5835,15.5448,15.5738,69600.0
2009-06-02 15:15:00,16.12,16.12,16.1,16.1,11400.0,15.5835,15.5835,15.5641,15.5641,11400.0
2009-06-02 15:20:00,16.1,16.11,16.1,16.1,64500.0,15.5641,15.5738,15.5641,15.5641,64500.0
2009-06-02 15:25:00,16.13,16.13,16.1,16.11,10200.0,15.5931,15.5931,15.5641,15.5738,10200.0
2009-06-02 15:30:00,16.1,16.1,16.09,16.1,6900.0,15.5641,15.5641,15.5545,15.5641,6900.0
2009-06-02 15:35:00,16.09,16.13,16.09,16.11,54000.0,15.5545,15.5931,15.5545,15.5738,54000.0
2009-06-02 15:40:00,16.1,16.1,16.08,16.08,10200.0,15.5641,15.5641,15.5448,15.5448,10200.0
2009-06-02 15:45:00,16.06,16.06,16.04,16.06,16200.0,15.5255,15.5255,15.5061,15.5255,16200.0
2009-06-02 15:50:00,16.04,16.04,16.03,16.03,25500.0,15.5061,15.5061,15.4965,15.4965,25500.0
2009-06-02 15:55:00,16.02,16.04,16.02,16.03,28500.0,15.4868,15.5061,15.4868,15.4965,28500.0
2009-06-03 09:30:00,15.96,16.06,15.96,16.01,42600.0,15.4288,15.5255,15.4288,15.4771,42600.0
2009-06-03 09:35:00,16.01,16.08,16.01,16.06,72600.0,15.4771,15.5448,15.4771,15.5255,72600.0
2009-06-03 09:40:00,16.06,16.07,16.04,16.06,69300.0,15.5255,15.5351,15.5061,15.5255,69300.0
2009-06-03 09:45:00,16.05,16.1,16.05,16.1,12000.0,15.5158,15.5641,15.5158,15.5641,12000.0
2009-06-03 09:50:00,16.08,16.14,16.06,16.08,30000.0,15.5448,15.6028,15.5255,15.5448,30000.0
2009-06-03 09:55:00,16.09,16.12,16.08,16.12,27600.0,15.5545,15.5835,15.5448,15.5835,27600.0
2009-06-03 10:00:00,16.11,16.13,16.09,16.13,48900.0,15.5738,15.5931,15.5545,15.5931,48900.0
2009-06-03 10:05:00,16.13,16.21,16.13,16.2,120000.0,15.5931,15.6705,15.5931,15.6608,120000.0
2009-06-03 10:10:00,16.2,16.25,16.2,16.25,191400.0,15.6608,15.7092,15.6608,15.7092,191400.0
2009-06-03 10:15:00,16.25,16.28,16.24,16.28,162000.0,15.7092,15.7382,15.6995,15.7382,162000.0
2009-06-03 10:20:00,16.28,16.33,16.27,16.33,66900.0,15.7382,15.7865,15.7285,15.7865,66900.0
2009-06-03 10:25:00,16.33,16.34,16.31,16.33,53100.0,15.7865,15.7962,15.7672,15.7865,53100.0
2009-06-03 10:30:00,16.32,16.33,16.32,16.33,27600.0,15.7768,15.7865,15.7768,15.7865,27600.0
2009-06-03 10:35:00,16.34,16.38,16.34,16.37,26700.0,15.7962,15.8348,15.7962,15.8252,26700.0
2009-06-03 10:40:00,16.36,16.37,16.35,16.37,47100.0,15.8155,15.8252,15.8058,15.8252,47100.0
2009-06-03 10:45:00,16.4,16.4,16.37,16.37,3300.0,15.8542,15.8542,15.8252,15.8252,3300.0
2009-06-03 10:50:00,16.37,16.38,16.36,16.37,21600.0,15.8252,15.8348,15.8155,15.8252,21600.0
2009-06-03 10:55:00,16.37,16.37,16.36,16.37,49200.0,15.8252,15.8252,15.8155,15.8252,49200.0
2009-06-03 11:00:00,16.38,16.38,16.36,16.36,3900.0,15.8348,15.8348,15.8155,15.8155,3900.0
2009-06-03 11:05:00,16.37,16.37,16.33,16.33,20400.0,15.8252,15.8252,15.7865,15.7865,20400.0
2009-06-03 11:10:00,16.35,16.35,16.31,16.33,12900.0,15.8058,15.8058,15.7672,15.7865,12900.0
2009-06-03 11:15:00,16.32,16.32,16.29,16.3,25800.0,15.7768,15.7768,15.7478,15.7575,25800.0
2009-06-03 11:20:00,16.3,16.32,16.3,16.32,25200.0,15.7575,15.7768,15.7575,15.7768,25200.0
2009-06-03 11:25:00,16.34,16.34,16.32,16.32,18000.0,15.7962,15.7962,15.7768,15.7768,18000.0
2009-06-03 11:30:00,16.32,16.33,16.32,16.33,10500.0,15.7768,15.7865,15.7768,15.7865,10500.0
2009-06-03 11:35:00,16.32,16.33,16.32,16.33,14100.0,15.7768,15.7865,15.7768,15.7865,14100.0
2009-06-03 11:40:00,16.33,16.36,16.33,16.33,36900.0,15.7865,15.8155,15.7865,15.7865,36900.0
2009-06-03 11:45:00,16.33,16.35,16.33,16.35,3600.0,15.7865,15.8058,15.7865,15.8058,3600.0
2009-06-03 11:50:00,16.36,16.37,16.36,16.37,12300.0,15.8155,15.8252,15.8155,15.8252,12300.0
2009-06-03 11:55:00,16.38,16.38,16.32,16.33,12000.0,15.8348,15.8348,15.7768,15.7865,12000.0
2009-06-03 12:00:00,16.33,16.37,16.33,16.37,11700.0,15.7865,15.8252,15.7865,15.8252,11700.0
2009-06-03 12:05:00,16.36,16.4,16.36,16.4,20700.0,15.8155,15.8542,15.8155,15.8542,20700.0
2009-06-03 12:10:00,16.4,16.4,16.37,16.38,7800.0,15.8542,15.8542,15.8252,15.8348,7800.0
2009-06-03 12:15:00,16.38,16.4,16.38,16.4,1800.0,15.8348,15.8542,15.8348,15.8542,1800.0
2009-06-03 12:20:00,16.4,16.42,16.4,16.42,3600.0,15.8542,15.8735,15.8542,15.8735,3600.0
2009-06-03 12:25:00,16.41,16.41,16.37,16.38,9900.0,15.8638,15.8638,15.8252,15.8348,9900.0
2009-06-03 12:30:00,16.37,16.37,16.34,16.37,5700.0,15.8252,15.8252,15.7962,15.8252,5700.0
2009-06-03 12:35:00,16.37,16.37,16.37,16.37,300.0,15.8252,15.8252,15.8252,15.8252,300.0
2009-06-03 12:40:00,16.37,16.37,16.36,16.36,2100.0,15.8252,15.8252,15.8155,15.8155,2100.0
2009-06-03 12:45:00,16.36,16.36,16.34,16.34,5400.0,15.8155,15.8155,15.7962,15.7962,5400.0
2009-06-03 12:50:00,16.35,16.35,16.31,16.32,14100.0,15.8058,15.8058,15.7672,15.7768,14100.0
2009-06-03 12:55:00,16.32,16.34,16.31,16.31,8400.0,15.7768,15.7962,15.7672,15.7672,8400.0
2009-06-03 13:00:00,16.31,16.31,16.3,16.3,3900.0,15.7672,15.7672,15.7575,15.7575,3900.0
2009-06-03 13:05:00,16.33,16.33,16.31,16.33,1500.0,15.7865,15.7865,15.7672,15.7865,1500.0
2009-06-03 13:10:00,16.31,16.31,16.31,16.31,300.0,15.7672,15.7672,15.7672,15.7672,300.0
2009-06-03 13:15:00,16.32,16.32,16.3,16.31,9300.0,15.7768,15.7768,15.7575,15.7672,9300.0
2009-06-03 13:20:00,16.31,16.32,16.31,16.32,600.0,15.7672,15.7768,15.7672,15.7768,600.0
2009-06-03 13:25:00,16.32,16.32,16.3,16.31,2100.0,15.7768,15.7768,15.7575,15.7672,2100.0
2009-06-03 13:30:00,16.32,16.32,16.32,16.32,2100.0,15.7768,15.7768,15.7768,15.7768,2100.0
2009-06-03 13:35:00,16.3,16.32,16.3,16.32,1200.0,15.7575,15.7768,15.7575,15.7768,1200.0
2009-06-03 13:40:00,16.33,16.33,16.29,16.29,4500.0,15.7865,15.7865,15.7478,15.7478,4500.0
2009-06-03 13:45:00,16.3,16.3,16.27,16.28,6900.0,15.7575,15.7575,15.7285,15.7382,6900.0
2009-06-03 13:50:00,16.28,16.29,16.27,16.29,6000.0,15.7382,15.7478,15.7285,15.7478,6000.0
2009-06-03 13:55:00,16.31,16.31,16.3,16.3,900.0,15.7672,15.7672,15.7575,15.7575,900.0
2009-06-03 14:00:00,16.33,16.34,16.32,16.33,5400.0,15.7865,15.7962,15.7768,15.7865,5400.0
2009-06-03 14:05:00,16.32,16.33,16.29,16.3,4800.0,15.7768,15.7865,15.7478,15.7575,4800.0
2009-06-03 14:10:00,16.28,16.3,16.27,16.29,8100.0,15.7382,15.7575,15.7285,15.7478,8100.0
2009-06-03 14:15:00,16.29,16.3,16.28,16.3,2400.0,15.7478,15.7575,15.7382,15.7575,2400.0
2009-06-03 14:20:00,16.3,16.31,16.29,16.29,4500.0,15.7575,15.7672,15.7478,15.7478,4500.0
2009-06-03 14:25:00,16.28,16.3,16.28,16.28,9300.0,15.7382,15.7575,15.7382,15.7382,9300.0
2009-06-03 14:30:00,16.27,16.27,16.26,16.26,5700.0,15.7285,15.7285,15.7188,15.7188,5700.0
2009-06-03 14:35:00,16.27,16.29,16.27,16.28,1500.0,15.7285,15.7478,15.7285,15.7382,1500.0
2009-06-03 14:40:00,16.28,16.28,16.26,16.27,4800.0,15.7382,15.7382,15.7188,15.7285,4800.0
2009-06-03 14:45:00,16.25,16.28,16.25,16.28,15300.0,15.7092,15.7382,15.7092,15.7382,15300.0
2009-06-03 14:50:00,16.29,16.29,16.26,16.28,2400.0,15.7478,15.7478,15.7188,15.7382,2400.0
2009-06-03 14:55:00,16.29,16.34,16.29,16.32,9300.0,15.7478,15.7962,15.7478,15.7768,9300.0
2009-06-03 15:00:00,16.32,16.33,16.3,16.3,10500.0,15.7768,15.7865,15.7575,15.7575,10500.0
2009-06-03 15:05:00,16.31,16.32,16.29,16.32,6600.0,15.7672,15.7768,15.7478,15.7768,6600.0
2009-06-03 15:10:00,16.33,16.33,16.28,16.28,4800.0,15.7865,15.7865,15.7382,15.7382,4800.0
2009-06-03 15:15:00,16.3,16.3,16.3,16.3,300.0,15.7575,15.7575,15.7575,15.7575,300.0
2009-06-03 15:20:00,16.3,16.3,16.28,16.28,1500.0,15.7575,15.7575,15.7382,15.7382,1500.0
2009-06-03 15:25:00,16.27,16.27,16.26,16.26,1200.0,15.7285,15.7285,15.7188,15.7188,1200.0
2009-06-03 15:30:00,16.25,16.28,16.25,16.27,27000.0,15.7092,15.7382,15.7092,15.7285,27000.0
2009-06-03 15:35:00,16.26,16.28,16.26,16.26,4800.0,15.7188,15.7382,15.7188,15.7188,4800.0
2009-06-03 15:40:00,16.26,16.29,16.26,16.27,27300.0,15.7188,15.7478,15.7188,15.7285,27300.0
2009-06-03 15:45:00,16.27,16.28,16.26,16.26,6900.0,15.7285,15.7382,15.7188,15.7188,6900.0
2009-06-03 15:50:00,16.27,16.29,16.26,16.28,11700.0,15.7285,15.7478,15.7188,15.7382,11700.0
2009-06-03 15:55:00,16.26,16.34,16.26,16.33,44100.0,15.7188,15.7962,15.7188,15.7865,44100.0
2009-06-04 09:30:00,16.42,16.43,16.38,16.4,40800.0,15.8735,15.8832,15.8348,15.8542,40800.0
2009-06-04 09:35:00,16.4,16.41,16.35,16.38,56700.0,15.8542,15.8638,15.8058,15.8348,56700.0
2009-06-04 09:40:00,16.39,16.42,16.39,16.4,27300.0,15.8445,15.8735,15.8445,15.8542,27300.0
2009-06-04 09:45:00,16.4,16.4,16.34,16.34,13800.0,15.8542,15.8542,15.7962,15.7962,13800.0
2009-06-04 09:50:00,16.34,16.34,16.32,16.32,11100.0,15.7962,15.7962,15.7768,15.7768,11100.0
2009-06-04 09:55:00,16.31,16.31,16.31,16.31,900.0,15.7672,15.7672,15.7672,15.7672,900.0
2009-06-04 10:00:00,16.33,16.33,16.28,16.28,8700.0,15.7865,15.7865,15.7382,15.7382,8700.0
2009-06-04 10:05:00,16.28,16.28,16.21,16.23,24000.0,15.7382,15.7382,15.6705,15.6898,24000.0
2009-06-04 10:10:00,16.23,16.25,16.21,16.22,9900.0,15.6898,15.7092,15.6705,15.6801,9900.0
2009-06-04 10:15:00,16.21,16.22,16.17,16.17,24000.0,15.6705,15.6801,15.6318,15.6318,24000.0
2009-06-04 10:20:00,16.17,16.22,16.17,16.22,14100.0,15.6318,15.6801,15.6318,15.6801,14100.0
2009-06-04 10:25:00,16.23,16.23,16.21,16.21,4500.0,15.6898,15.6898,15.6705,15.6705,4500.0
2009-06-04 10:30:00,16.23,16.23,16.21,16.21,4200.0,15.6898,15.6898,15.6705,15.6705,4200.0
2009-06-04 10:35:00,16.23,16.23,16.21,16.22,11100.0,15.6898,15.6898,15.6705,15.6801,11100.0
2009-06-04 10:40:00,16.22,16.22,16.19,16.19,4500.0,15.6801,15.6801,15.6511,15.6511,4500.0
2009-06-04 10:45:00,16.21,16.21,16.21,16.21,900.0,15.6705,15.6705,15.6705,15.6705,900.0
2009-06-04 10:50:00,16.2,16.22,16.2,16.21,25500.0,15.6608,15.6801,15.6608,15.6705,25500.0
2009-06-04 10:55:00,16.24,16.25,16.23,16.23,14400.0,15.6995,15.7092,15.6898,15.6898,14400.0
2009-06-04 11:00:00,16.23,16.23,16.18,16.18,3000.0,15.6898,15.6898,15.6415,15.6415,3000.0
2009-06-04 11:05:00,16.19,16.19,16.17,16.17,5100.0,15.6511,15.6511,15.6318,15.6318,5100.0
2009-06-04 11:10:00,16.18,16.2,16.18,16.2,1500.0,15.6415,15.6608,15.6415,15.6608,1500.0
2009-06-04 11:15:00,16.23,16.24,16.21,16.24,4500.0,15.6898,15.6995,15.6705,15.6995,4500.0
2009-06-04 11:20:00,16.23,16.24,16.23,16.24,3600.0,15.6898,15.6995,15.6898,15.6995,3600.0
2009-06-04 11:25:00,16.24,16.24,16.21,16.22,3900.0,15.6995,15.6995,15.6705,15.6801,3900.0
2009-06-04 11:30:00,16.2,16.2,16.2,16.2,1200.0,15.6608,15.6608,15.6608,15.6608,1200.0
2009-06-04 11:35:00,16.22,16.22,16.21,16.21,4200.0,15.6801,15.6801,15.6705,15.6705,4200.0
2009-06-04 11:40:00,16.22,16.22,16.2,16.2,8100.0,15.6801,15.6801,15.6608,15.6608,8100.0
2009-06-04 11:45:00,16.2,16.2,16.2,16.2,0.0,15.6608,15.6608,15.6608,15.6608,0.0
2009-06-04 11:50:00,16.2,16.2,16.2,16.2,0.0,15.6608,15.6608,15.6608,15.6608,0.0
2009-06-04 11:55:00,16.21,16.21,16.19,16.19,8700.0,15.6705,15.6705,15.6511,15.6511,8700.0
2009-06-04 12:00:00,16.17,16.17,16.15,16.15,6600.0,15.6318,15.6318,15.6125,15.6125,6600.0
2009-06-04 12:05:00,16.14,16.17,16.14,16.17,8400.0,15.6028,15.6318,15.6028,15.6318,8400.0
2009-06-04 12:10:00,16.17,16.18,16.17,16.18,10800.0,15.6318,15.6415,15.6318,15.6415,10800.0
2009-06-04 12:15:00,16.18,16.18,16.16,16.18,30600.0,15.6415,15.6415,15.6221,15.6415,30600.0
2009-06-04 12:20:00,16.19,16.19,16.19,16.19,300.0,15.6511,15.6511,15.6511,15.6511,300.0
2009-06-04 12:25:00,16.22,16.22,16.21,16.21,11100.0,15.6801,15.6801,15.6705,15.6705,11100.0
2009-06-04 12:30:00,16.22,16.22,16.22,16.22,5700.0,15.6801,15.6801,15.6801,15.6801,5700.0
2009-06-04 12:35:00,16.22,16.22,16.22,16.22,900.0,15.6801,15.6801,15.6801,15.6801,900.0
2009-06-04 12:40:00,16.22,16.22,16.21,16.21,3600.0,15.6801,15.6801,15.6705,15.6705,3600.0
2009-06-04 12:45:00,16.23,16.24,16.22,16.22,900.0,15.6898,15.6995,15.6801,15.6801,900.0
2009-06-04 12:50:00,16.22,16.22,16.22,16.22,0.0,15.6801,15.6801,15.6801,15.6801,0.0
2009-06-04 12:55:00,16.21,16.21,16.21,16.21,1500.0,15.6705,15.6705,15.6705,15.6705,1500.0
2009-06-04 13:00:00,16.22,16.22,16.21,16.21,20700.0,15.6801,15.6801,15.6705,15.6705,20700.0
2009-06-04 13:05:00,16.21,16.21,16.2,16.2,6900.0,15.6705,15.6705,15.6608,15.6608,6900.0
2009-06-04 13:10:00,16.22,16.22,16.22,16.22,300.0,15.6801,15.6801,15.6801,15.6801,300.0
2009-06-04 13:15:00,16.23,16.23,16.22,16.22,3300.0,15.6898,15.6898,15.6801,15.6801,3300.0
2009-06-04 13:20:00,16.24,16.24,16.23,16.23,3600.0,15.6995,15.6995,15.6898,15.6898,3600.0
2009-06-04 13:25:00,16.23,16.23,16.22,16.22,7200.0,15.6898,15.6898,15.6801,15.6801,7200.0
2009-06-04 13:30:00,16.24,16.24,16.23,16.23,3300.0,15.6995,15.6995,15.6898,15.6898,3300.0
2009-06-04 13:35:00,16.27,16.27,16.25,16.25,7800.0,15.7285,15.7285,15.7092,15.7092,7800.0
2009-06-04 13:40:00,16.27,16.27,16.23,16.25,8400.0,15.7285,15.7285,15.6898,15.7092,8400.0
2009-06-04 13:45:00,16.24,16.24,16.23,16.23,9600.0,15.6995,15.6995,15.6898,15.6898,9600.0
2009-06-04 13:50:00,16.21,16.21,16.19,16.19,6000.0,15.6705,15.6705,15.6511,15.6511,6000.0
2009-06-04 13:55:00,16.19,16.19,16.19,16.19,300.0,15.6511,15.6511,15.6511,15.6511,300.0
2009-06-04 14:00:00,16.21,16.21,16.21,16.21,6000.0,15.6705,15.6705,15.6705,15.6705,6000.0
2009-06-04 14:05:00,16.21,16.22,16.2,16.2,6600.0,15.6705,15.6801,15.6608,15.6608,6600.0
2009-06-04 14:10:00,16.2,16.22,16.2,16.2,2400.0,15.6608,15.6801,15.6608,15.6608,2400.0
2009-06-04 14:15:00,16.19,16.19,16.18,16.19,900.0,15.6511,15.6511,15.6415,15.6511,900.0
2009-06-04 14:20:00,16.18,16.2,16.18,16.18,3900.0,15.6415,15.6608,15.6415,15.6415,3900.0
2009-06-04 14:25:00,16.18,16.21,16.18,16.21,18300.0,15.6415,15.6705,15.6415,15.6705,18300.0
2009-06-04 14:30:00,16.21,16.23,16.21,16.23,2400.0,15.6705,15.6898,15.6705,15.6898,2400.0
2009-06-04 14:35:00,16.21,16.21,16.21,16.21,900.0,15.6705,15.6705,15.6705,15.6705,900.0
2009-06-04 14:40:00,16.23,16.24,16.23,16.23,16200.0,15.6898,15.6995,15.6898,15.6898,16200.0
2009-06-04 14:45:00,16.22,16.22,16.22,16.22,300.0,15.6801,15.6801,15.6801,15.6801,300.0
2009-06-04 14:50:00,16.22,16.22,16.18,16.18,7500.0,15.6801,15.6801,15.6415,15.6415,7500.0
2009-06-04 14:55:00,16.18,16.19,16.17,16.17,4800.0,15.6415,15.6511,15.6318,15.6318,4800.0
2009-06-04 15:00:00,16.17,16.18,16.16,16.16,10800.0,15.6318,15.6415,15.6221,15.6221,10800.0
2009-06-04 15:05:00,16.17,16.17,16.16,16.16,3900.0,15.6318,15.6318,15.6221,15.6221,3900.0
2009-06-04 15:10:00,16.17,16.18,16.17,16.18,4200.0,15.6318,15.6415,15.6318,15.6415,4200.0
2009-06-04 15:15:00,16.18,16.18,16.17,16.17,1200.0,15.6415,15.6415,15.6318,15.6318,1200.0
2009-06-04 15:20:00,16.19,16.2,16.18,16.19,9000.0,15.6511,15.6608,15.6415,15.6511,9000.0
2009-06-04 15:25:00,16.19,16.2,16.19,16.2,10800.0,15.6511,15.6608,15.6511,15.6608,10800.0
2009-06-04 15:30:00,16.19,16.19,16.17,16.18,5700.0,15.6511,15.6511,15.6318,15.6415,5700.0
2009-06-04 15:35:00,16.19,16.21,16.19,16.21,6300.0,15.6511,15.6705,15.6511,15.6705,6300.0
2009-06-04 15:40:00,16.18,16.19,16.16,16.18,12000.0,15.6415,15.6511,15.6221,15.6415,12000.0
2009-06-04 15:45:00,16.18,16.22,16.18,16.21,18000.0,15.6415,15.6801,15.6415,15.6705,18000.0
2009-06-04 15:50:00,16.21,16.24,16.21,16.22,13800.0,15.6705,15.6995,15.6705,15.6801,13800.0
2009-06-04 15:55:00,16.23,16.23,16.19,16.21,14700.0,15.6898,15.6898,15.6511,15.6705,14700.0
2009-06-05 09:30:00,16.37,16.37,16.28,16.28,16800.0,15.8252,15.8252,15.7382,15.7382,16800.0
2009-06-05 09:35:00,16.21,16.24,16.18,16.19,12300.0,15.6705,15.6995,15.6415,15.6511,12300.0
2009-06-05 09:40:00,16.16,16.18,16.14,16.15,15000.0,15.6221,15.6415,15.6028,15.6125,15000.0
2009-06-05 09:45:00,16.14,16.15,16.07,16.11,16800.0,15.6028,15.6125,15.5351,15.5738,16800.0
2009-06-05 09:50:00,16.11,16.14,16.11,16.13,13200.0,15.5738,15.6028,15.5738,15.5931,13200.0
2009-06-05 09:55:00,16.12,16.12,16.07,16.1,41700.0,15.5835,15.5835,15.5351,15.5641,41700.0
2009-06-05 10:00:00,16.12,16.12,16.1,16.1,4200.0,15.5835,15.5835,15.5641,15.5641,4200.0
2009-06-05 10:05:00,16.09,16.09,16.02,16.02,17400.0,15.5545,15.5545,15.4868,15.4868,17400.0
2009-06-05 10:10:00,16.01,16.02,16.0,16.01,5400.0,15.4771,15.4868,15.4675,15.4771,5400.0
2009-06-05 10:15:00,16.02,16.02,16.01,16.02,1200.0,15.4868,15.4868,15.4771,15.4868,1200.0
2009-06-05 10:20:00,16.02,16.04,16.02,16.02,15600.0,15.4868,15.5061,15.4868,15.4868,15600.0
2009-06-05 10:25:00,16.04,16.04,16.03,16.03,3600.0,15.5061,15.5061,15.4965,15.4965,3600.0
2009-06-05 10:30:00,16.02,16.06,16.01,16.06,99000.0,15.4868,15.5255,15.4771,15.5255,99000.0
2009-06-05 10:35:00,16.05,16.08,16.05,16.08,11100.0,15.5158,15.5448,15.5158,15.5448,11100.0
2009-06-05 10:40:00,16.08,16.08,16.07,16.07,9000.0,15.5448,15.5448,15.5351,15.5351,9000.0
2009-06-05 10:45:00,16.07,16.09,16.07,16.07,54300.0,15.5351,15.5545,15.5351,15.5351,54300.0
2009-06-05 10:50:00,16.06,16.06,16.03,16.03,34800.0,15.5255,15.5255,15.4965,15.4965,34800.0
2009-06-05 10:55:00,16.03,16.03,15.99,16.02,13500.0,15.4965,15.4965,15.4578,15.4868,13500.0
2009-06-05 11:00:00,16.04,16.06,16.04,16.06,6300.0,15.5061,15.5255,15.5061,15.5255,6300.0
2009-06-05 11:05:00,16.07,16.08,16.06,16.08,2700.0,15.5351,15.5448,15.5255,15.5448,2700.0
2009-06-05 11:10:00,16.08,16.08,16.04,16.04,11100.0,15.5448,15.5448,15.5061,15.5061,11100.0
2009-06-05 11:15:00,16.03,16.04,16.02,16.04,6000.0,15.4965,15.5061,15.4868,15.5061,6000.0
2009-06-05 11:20:00,16.04,16.06,16.04,16.06,3900.0,15.5061,15.5255,15.5061,15.5255,3900.0
2009-06-05 11:25:00,16.04,16.05,16.04,16.05,7800.0,15.5061,15.5158,15.5061,15.5158,7800.0
2009-06-05 11:30:00,16.03,16.03,16.01,16.02,17400.0,15.4965,15.4965,15.4771,15.4868,17400.0
2009-06-05 11:35:00,16.02,16.02,16.0,16.02,7500.0,15.4868,15.4868,15.4675,15.4868,7500.0
2009-06-05 11:40:00,16.0,16.01,16.0,16.01,3900.0,15.4675,15.4771,15.4675,15.4771,3900.0
2009-06-05 11:45:00,16.04,16.05,16.03,16.04,2400.0,15.5061,15.5158,15.4965,15.5061,2400.0
2009-06-05 11:50:00,16.02,16.05,16.01,16.05,10200.0,15.4868,15.5158,15.4771,15.5158,10200.0
2009-06-05 11:55:00,16.06,16.07,16.06,16.06,8100.0,15.5255,15.5351,15.5255,15.5255,8100.0
2009-06-05 12:00:00,16.05,16.06,16.05,16.06,11400.0,15.5158,15.5255,15.5158,15.5255,11400.0
2009-06-05 12:05:00,16.07,16.08,16.07,16.08,3300.0,15.5351,15.5448,15.5351,15.5448,3300.0
2009-06-05 12:10:00,16.06,16.07,16.06,16.07,6000.0,15.5255,15.5351,15.5255,15.5351,6000.0
2009-06-05 12:15:00,16.08,16.09,16.08,16.09,1500.0,15.5448,15.5545,15.5448,15.5545,1500.0
2009-06-05 12:20:00,16.09,16.1,16.07,16.09,4800.0,15.5545,15.5641,15.5351,15.5545,4800.0
2009-06-05 12:25:00,16.11,16.13,16.11,16.13,1200.0,15.5738,15.5931,15.5738,15.5931,1200.0
2009-06-05 12:30:00,16.13,16.14,16.12,16.12,3900.0,15.5931,15.6028,15.5835,15.5835,3900.0
2009-06-05 12:35:00,16.13,16.14,16.13,16.14,2400.0,15.5931,15.6028,15.5931,15.6028,2400.0
2009-06-05 12:40:00,16.14,16.15,16.13,16.14,4200.0,15.6028,15.6125,15.5931,15.6028,4200.0
2009-06-05 12:45:00,16.15,16.16,16.15,16.16,2400.0,15.6125,15.6221,15.6125,15.6221,2400.0
2009-06-05 12:50:00,16.15,16.17,16.15,16.15,5100.0,15.6125,15.6318,15.6125,15.6125,5100.0
2009-06-05 12:55:00,16.15,16.15,16.14,16.14,3000.0,15.6125,15.6125,15.6028,15.6028,3000.0
2009-06-05 13:00:00,16.15,16.15,16.15,16.15,2100.0,15.6125,15.6125,15.6125,15.6125,2100.0
2009-06-05 13:05:00,16.15,16.17,16.15,16.16,1200.0,15.6125,15.6318,15.6125,15.6221,1200.0
2009-06-05 13:10:00,16.16,16.16,16.12,16.14,21000.0,15.6221,15.6221,15.5835,15.6028,21000.0
2009-06-05 13:15:00,16.14,16.14,16.13,16.13,2400.0,15.6028,15.6028,15.5931,15.5931,2400.0
2009-06-05 13:20:00,16.13,16.13,16.12,16.13,2100.0,15.5931,15.5931,15.5835,15.5931,2100.0
2009-06-05 13:25:00,16.14,16.14,16.14,16.14,300.0,15.6028,15.6028,15.6028,15.6028,300.0
2009-06-05 13:30:00,16.13,16.14,16.13,16.14,2700.0,15.5931,15.6028,15.5931,15.6028,2700.0
2009-06-05 13:35:00,16.15,16.15,16.14,16.15,1800.0,15.6125,15.6125,15.6028,15.6125,1800.0
2009-06-05 13:40:00,16.15,16.17,16.15,16.17,2400.0,15.6125,15.6318,15.6125,15.6318,2400.0
2009-06-05 13:45:00,16.17,16.18,16.17,16.17,2100.0,15.6318,15.6415,15.6318,15.6318,2100.0
2009-06-05 13:50:00,16.18,16.19,16.18,16.19,3600.0,15.6415,15.6511,15.6415,15.6511,3600.0
2009-06-05 13:55:00,16.2,16.2,16.15,16.15,1500.0,15.6608,15.6608,15.6125,15.6125,1500.0
2009-06-05 14:00:00,16.16,16.16,16.13,16.13,3600.0,15.6221,15.6221,15.5931,15.5931,3600.0
2009-06-05 14:05:00,16.13,16.13,16.11,16.11,5400.0,15.5931,15.5931,15.5738,15.5738,5400.0
2009-06-05 14:10:00,16.11,16.11,16.09,16.09,1500.0,15.5738,15.5738,15.5545,15.5545,1500.0
2009-06-05 14:15:00,16.07,16.08,16.04,16.04,5100.0,15.5351,15.5448,15.5061,15.5061,5100.0
2009-06-05 14:20:00,16.01,16.03,16.01,16.03,4500.0,15.4771,15.4965,15.4771,15.4965,4500.0
2009-06-05 14:25:00,16.04,16.04,16.02,16.03,4800.0,15.5061,15.5061,15.4868,15.4965,4800.0
2009-06-05 14:30:00,16.01,16.01,16.0,16.01,52200.0,15.4771,15.4771,15.4675,15.4771,52200.0
2009-06-05 14:35:00,16.0,16.02,16.0,16.02,18000.0,15.4675,15.4868,15.4675,15.4868,18000.0
2009-06-05 14:40:00,16.01,16.04,16.01,16.04,5100.0,15.4771,15.5061,15.4771,15.5061,5100.0
2009-06-05 14:45:00,16.04,16.04,16.02,16.03,80100.0,15.5061,15.5061,15.4868,15.4965,80100.0
2009-06-05 14:50:00,16.03,16.05,16.03,16.04,2400.0,15.4965,15.5158,15.4965,15.5061,2400.0
2009-06-05 14:55:00,16.04,16.05,16.04,16.05,3600.0,15.5061,15.5158,15.5061,15.5158,3600.0
2009-06-05 15:00:00,16.02,16.04,16.02,16.04,4800.0,15.4868,15.5061,15.4868,15.5061,4800.0
2009-06-05 15:05:00,16.05,16.09,16.05,16.09,2100.0,15.5158,15.5545,15.5158,15.5545,2100.0
2009-06-05 15:10:00,16.08,16.08,16.07,16.08,4800.0,15.5448,15.5448,15.5351,15.5448,4800.0
2009-06-05 15:15:00,16.07,16.07,16.06,16.07,4500.0,15.5351,15.5351,15.5255,15.5351,4500.0
2009-06-05 15:20:00,16.07,16.09,16.07,16.09,6000.0,15.5351,15.5545,15.5351,15.5545,6000.0
2009-06-05 15:25:00,16.09,16.09,16.08,16.08,2100.0,15.5545,15.5545,15.5448,15.5448,2100.0
2009-06-05 15:30:00,16.06,16.1,16.06,16.1,5100.0,15.5255,15.5641,15.5255,15.5641,5100.0
2009-06-05 15:35:00,16.1,16.12,16.1,16.12,5100.0,15.5641,15.5835,15.5641,15.5835,5100.0
2009-06-05 15:40:00,16.14,16.14,16.12,16.12,1800.0,15.6028,15.6028,15.5835,15.5835,1800.0
2009-06-05 15:45:00,16.13,16.14,16.1,16.1,9600.0,15.5931,15.6028,15.5641,15.5641,9600.0
2009-06-05 15:50:00,16.1,16.14,16.1,16.12,9600.0,15.5641,15.6028,15.5641,15.5835,9600.0
2009-06-05 15:55:00,16.12,16.13,16.11,16.13,23400.0,15.5835,15.5931,15.5738,15.5931,23400.0
2009-06-08 09:30:00,16.03,16.17,16.03,16.13,23700.0,15.4965,15.6318,15.4965,15.5931,23700.0
2009-06-08 09:35:00,16.13,16.17,16.12,16.15,20400.0,15.5931,15.6318,15.5835,15.6125,20400.0
2009-06-08 09:40:00,16.15,16.17,16.14,16.14,53400.0,15.6125,15.6318,15.6028,15.6028,53400.0
2009-06-08 09:45:00,16.13,16.13,16.11,16.13,9000.0,15.5931,15.5931,15.5738,15.5931,9000.0
2009-06-08 09:50:00,16.12,16.15,16.12,16.13,13800.0,15.5835,15.6125,15.5835,15.5931,13800.0
2009-06-08 09:55:00,16.12,16.12,16.08,16.08,2100.0,15.5835,15.5835,15.5448,15.5448,2100.0
2009-06-08 10:00:00,16.09,16.09,16.07,16.07,3600.0,15.5545,15.5545,15.5351,15.5351,3600.0
2009-06-08 10:05:00,16.08,16.09,16.06,16.06,4500.0,15.5448,15.5545,15.5255,15.5255,4500.0
2009-06-08 10:10:00,16.06,16.06,16.0,16.0,36000.0,15.5255,15.5255,15.4675,15.4675,36000.0
2009-06-08 10:15:00,15.99,15.99,15.97,15.98,13800.0,15.4578,15.4578,15.4385,15.4481,13800.0
2009-06-08 10:20:00,15.98,15.98,15.95,15.96,4500.0,15.4481,15.4481,15.4191,15.4288,4500.0
2009-06-08 10:25:00,15.97,15.97,15.95,15.95,9900.0,15.4385,15.4385,15.4191,15.4191,9900.0
2009-06-08 10:30:00,15.94,15.94,15.93,15.93,1800.0,15.4095,15.4095,15.3998,15.3998,1800.0
2009-06-08 10:35:00,15.94,15.94,15.92,15.93,7800.0,15.4095,15.4095,15.3901,15.3998,7800.0
2009-06-08 10:40:00,15.94,15.95,15.94,15.94,12300.0,15.4095,15.4191,15.4095,15.4095,12300.0
2009-06-08 10:45:00,15.96,15.97,15.96,15.97,3600.0,15.4288,15.4385,15.4288,15.4385,3600.0
2009-06-08 10:50:00,15.98,15.98,15.98,15.98,2100.0,15.4481,15.4481,15.4481,15.4481,2100.0
2009-06-08 10:55:00,15.99,15.99,15.97,15.97,13800.0,15.4578,15.4578,15.4385,15.4385,13800.0
2009-06-08 11:00:00,15.98,15.99,15.98,15.98,48900.0,15.4481,15.4578,15.4481,15.4481,48900.0
2009-06-08 11:05:00,15.98,15.99,15.98,15.98,7200.0,15.4481,15.4578,15.4481,15.4481,7200.0
2009-06-08 11:10:00,15.98,15.99,15.97,15.99,6000.0,15.4481,15.4578,15.4385,15.4578,6000.0
2009-06-08 11:15:00,16.0,16.0,15.99,16.0,1500.0,15.4675,15.4675,15.4578,15.4675,1500.0
2009-06-08 11:20:00,15.99,15.99,15.99,15.99,1200.0,15.4578,15.4578,15.4578,15.4578,1200.0
2009-06-08 11:25:00,15.96,15.96,15.94,15.94,8100.0,15.4288,15.4288,15.4095,15.4095,8100.0
2009-06-08 11:30:00,15.93,15.93,15.92,15.93,7200.0,15.3998,15.3998,15.3901,15.3998,7200.0
2009-06-08 11:35:00,15.92,15.92,15.9,15.91,13200.0,15.3901,15.3901,15.3708,15.3805,13200.0
2009-06-08 11:40:00,15.91,15.91,15.91,15.91,3300.0,15.3805,15.3805,15.3805,15.3805,3300.0
2009-06-08 11:45:00,15.91,15.91,15.9,15.9,2100.0,15.3805,15.3805,15.3708,15.3708,2100.0
2009-06-08 11:50:00,15.9,15.91,15.89,15.91,5100.0,15.3708,15.3805,15.3611,15.3805,5100.0
2009-06-08 11:55:00,15.92,15.92,15.92,15.92,600.0,15.3901,15.3901,15.3901,15.3901,600.0
2009-06-08 12:00:00,15.92,15.92,15.89,15.89,1200.0,15.3901,15.3901,15.3611,15.3611,1200.0
2009-06-08 12:05:00,15.89,15.89,15.89,15.89,2100.0,15.3611,15.3611,15.3611,15.3611,2100.0
2009-06-08 12:10:00,15.88,15.89,15.88,15.88,4200.0,15.3515,15.3611,15.3515,15.3515,4200.0
2009-06-08 12:15:00,15.88,15.88,15.88,15.88,1200.0,15.3515,15.3515,15.3515,15.3515,1200.0
2009-06-08 12:20:00,15.89,15.9,15.89,15.9,18900.0,15.3611,15.3708,15.3611,15.3708,18900.0
2009-06-08 12:25:00,15.89,15.89,15.88,15.89,5700.0,15.3611,15.3611,15.3515,15.3611,5700.0
2009-06-08 12:30:00,15.88,15.9,15.88,15.9,600.0,15.3515,15.3708,15.3515,15.3708,600.0
2009-06-08 12:35:00,15.9,15.9,15.89,15.9,5100.0,15.3708,15.3708,15.3611,15.3708,5100.0
2009-06-08 12:40:00,15.95,15.95,15.95,15.95,4800.0,15.4191,15.4191,15.4191,15.4191,4800.0
2009-06-08 12:45:00,15.94,15.94,15.94,15.94,300.0,15.4095,15.4095,15.4095,15.4095,300.0
2009-06-08 12:50:00,15.93,15.93,15.93,15.93,300.0,15.3998,15.3998,15.3998,15.3998,300.0
2009-06-08 12:55:00,15.93,15.93,15.93,15.93,600.0,15.3998,15.3998,15.3998,15.3998,600.0
2009-06-08 13:00:00,15.93,15.93,15.93,15.93,600.0,15.3998,15.3998,15.3998,15.3998,600.0
2009-06-08 13:05:00,15.93,15.93,15.93,15.93,0.0,15.3998,15.3998,15.3998,15.3998,0.0
2009-06-08 13:10:00,15.93,15.93,15.93,15.93,1800.0,15.3998,15.3998,15.3998,15.3998,1800.0
2009-06-08 13:15:00,15.93,15.93,15.93,15.93,4800.0,15.3998,15.3998,15.3998,15.3998,4800.0
2009-06-08 13:20:00,15.93,15.93,15.93,15.93,3300.0,15.3998,15.3998,15.3998,15.3998,3300.0
2009-06-08 13:25:00,15.95,15.95,15.94,15.95,900.0,15.4191,15.4191,15.4095,15.4191,900.0
2009-06-08 13:30:00,15.94,15.94,15.94,15.94,600.0,15.4095,15.4095,15.4095,15.4095,600.0
2009-06-08 13:35:00,15.93,15.96,15.93,15.96,900.0,15.3998,15.4288,15.3998,15.4288,900.0
2009-06-08 13:40:00,15.95,15.97,15.95,15.97,1500.0,15.4191,15.4385,15.4191,15.4385,1500.0
2009-06-08 13:45:00,15.99,15.99,15.99,15.99,900.0,15.4578,15.4578,15.4578,15.4578,900.0
2009-06-08 13:50:00,16.01,16.01,15.99,15.99,2400.0,15.4771,15.4771,15.4578,15.4578,2400.0
2009-06-08 13:55:00,15.99,15.99,15.98,15.98,2400.0,15.4578,15.4578,15.4481,15.4481,2400.0
2009-06-08 14:00:00,15.98,15.98,15.98,15.98,1800.0,15.4481,15.4481,15.4481,15.4481,1800.0
2009-06-08 14:05:00,15.97,15.97,15.96,15.96,900.0,15.4385,15.4385,15.4288,15.4288,900.0
2009-06-08 14:10:00,15.96,15.96,15.96,15.96,0.0,15.4288,15.4288,15.4288,15.4288,0.0
2009-06-08 14:15:00,15.96,15.96,15.96,15.96,0.0,15.4288,15.4288,15.4288,15.4288,0.0
2009-06-08 14:20:00,15.97,15.97,15.97,15.97,900.0,15.4385,15.4385,15.4385,15.4385,900.0
2009-06-08 14:25:00,15.96,15.96,15.96,15.96,300.0,15.4288,15.4288,15.4288,15.4288,300.0
2009-06-08 14:30:00,15.98,15.98,15.95,15.95,4800.0,15.4481,15.4481,15.4191,15.4191,4800.0
2009-06-08 14:35:00,15.95,15.95,15.95,15.95,0.0,15.4191,15.4191,15.4191,15.4191,0.0
2009-06-08 14:40:00,15.95,15.95,15.95,15.95,0.0,15.4191,15.4191,15.4191,15.4191,0.0
2009-06-08 14:45:00,15.94,15.95,15.94,15.95,13800.0,15.4095,15.4191,15.4095,15.4191,13800.0
2009-06-08 14:50:00,15.96,15.96,15.95,15.95,4200.0,15.4288,15.4288,15.4191,15.4191,4200.0
2009-06-08 14:55:00,15.94,15.96,15.94,15.96,2100.0,15.4095,15.4288,15.4095,15.4288,2100.0
2009-06-08 15:00:00,15.99,15.99,15.99,15.99,6900.0,15.4578,15.4578,15.4578,15.4578,6900.0
2009-06-08 15:05:00,15.97,15.97,15.97,15.97,600.0,15.4385,15.4385,15.4385,15.4385,600.0
2009-06-08 15:10:00,15.97,15.97,15.97,15.97,900.0,15.4385,15.4385,15.4385,15.4385,900.0
2009-06-08 15:15:00,15.98,16.03,15.98,16.01,9600.0,15.4481,15.4965,15.4481,15.4771,9600.0
2009-06-08 15:20:00,16.05,16.09,16.05,16.09,11400.0,15.5158,15.5545,15.5158,15.5545,11400.0
2009-06-08 15:25:00,16.08,16.08,16.07,16.07,8400.0,15.5448,15.5448,15.5351,15.5351,8400.0
2009-06-08 15:30:00,16.09,16.15,16.09,16.15,20100.0,15.5545,15.6125,15.5545,15.6125,20100.0
2009-06-08 15:35:00,16.16,16.18,16.11,16.11,6900.0,15.6221,15.6415,15.5738,15.5738,6900.0
2009-06-08 15:40:00,16.07,16.09,16.07,16.07,4200.0,15.5351,15.5545,15.5351,15.5351,4200.0
2009-06-08 15:45:00,16.08,16.08,16.02,16.02,1200.0,15.5448,15.5448,15.4868,15.4868,1200.0
2009-06-08 15:50:00,16.04,16.04,16.03,16.03,1500.0,15.5061,15.5061,15.4965,15.4965,1500.0
2009-06-08 15:55:00,16.03,16.03,15.97,15.98,18000.0,15.4965,15.4965,15.4385,15.4481,18000.0
2009-06-09 09:30:00,16.08,16.1,16.08,16.09,9900.0,15.5448,15.5641,15.5448,15.5545,9900.0
2009-06-09 09:35:00,16.09,16.1,16.06,16.09,9900.0,15.5545,15.5641,15.5255,15.5545,9900.0
2009-06-09 09:40:00,16.08,16.09,16.07,16.07,12000.0,15.5448,15.5545,15.5351,15.5351,12000.0
2009-06-09 09:45:00,16.06,16.07,16.05,16.05,12300.0,15.5255,15.5351,15.5158,15.5158,12300.0
2009-06-09 09:50:00,16.05,16.05,16.03,16.04,27900.0,15.5158,15.5158,15.4965,15.5061,27900.0
2009-06-09 09:55:00,16.05,16.05,16.01,16.02,20700.0,15.5158,15.5158,15.4771,15.4868,20700.0
2009-06-09 10:00:00,16.04,16.04,16.0,16.0,6900.0,15.5061,15.5061,15.4675,15.4675,6900.0
2009-06-09 10:05:00,16.03,16.04,16.02,16.04,1800.0,15.4965,15.5061,15.4868,15.5061,1800.0
2009-06-09 10:10:00,16.06,16.06,16.05,16.05,900.0,15.5255,15.5255,15.5158,15.5158,900.0
2009-06-09 10:15:00,16.06,16.06,16.06,16.06,1500.0,15.5255,15.5255,15.5255,15.5255,1500.0
2009-06-09 10:20:00,16.07,16.07,16.07,16.07,600.0,15.5351,15.5351,15.5351,15.5351,600.0
2009-06-09 10:25:00,16.06,16.07,16.06,16.07,3600.0,15.5255,15.5351,15.5255,15.5351,3600.0
2009-06-09 10:30:00,16.07,16.07,16.06,16.07,1500.0,15.5351,15.5351,15.5255,15.5351,1500.0
2009-06-09 10:35:00,16.08,16.1,16.08,16.1,1800.0,15.5448,15.5641,15.5448,15.5641,1800.0
2009-06-09 10:40:00,16.1,16.1,16.1,16.1,0.0,15.5641,15.5641,15.5641,15.5641,0.0
2009-06-09 10:45:00,16.09,16.09,16.04,16.04,7200.0,15.5545,15.5545,15.5061,15.5061,7200.0
2009-06-09 10:50:00,16.02,16.02,16.02,16.02,2400.0,15.4868,15.4868,15.4868,15.4868,2400.0
2009-06-09 10:55:00,16.02,16.03,16.02,16.03,9600.0,15.4868,15.4965,15.4868,15.4965,9600.0
2009-06-09 11:00:00,16.02,16.02,16.01,16.01,3300.0,15.4868,15.4868,15.4771,15.4771,3300.0
2009-06-09 11:05:00,16.01,16.02,16.01,16.02,3900.0,15.4771,15.4868,15.4771,15.4868,3900.0
2009-06-09 11:10:00,16.03,16.03,16.03,16.03,1200.0,15.4965,15.4965,15.4965,15.4965,1200.0
2009-06-09 11:15:00,16.03,16.03,16.03,16.03,300.0,15.4965,15.4965,15.4965,15.4965,300.0
2009-06-09 11:20:00,16.03,16.03,16.03,16.03,3600.0,15.4965,15.4965,15.4965,15.4965,3600.0
2009-06-09 11:25:00,16.04,16.04,16.04,16.04,3600.0,15.5061,15.5061,15.5061,15.5061,3600.0
2009-06-09 11:30:00,16.04,16.04,16.04,16.04,0.0,15.5061,15.5061,15.5061,15.5061,0.0
2009-06-09 11:35:00,16.02,16.02,16.02,16.02,300.0,15.4868,15.4868,15.4868,15.4868,300.0
2009-06-09 11:40:00,16.02,16.03,16.02,16.03,1200.0,15.4868,15.4965,15.4868,15.4965,1200.0
2009-06-09 11:45:00,16.03,16.03,16.03,16.03,600.0,15.4965,15.4965,15.4965,15.4965,600.0
2009-06-09 11:50:00,16.03,16.03,16.02,16.02,600.0,15.4965,15.4965,15.4868,15.4868,600.0
2009-06-09 11:55:00,16.02,16.02,16.02,16.02,0.0,15.4868,15.4868,15.4868,15.4868,0.0
2009-06-09 12:00:00,16.03,16.03,16.03,16.03,600.0,15.4965,15.4965,15.4965,15.4965,600.0
2009-06-09 12:05:00,16.04,16.05,16.03,16.05,2400.0,15.5061,15.5158,15.4965,15.5158,2400.0
2009-06-09 12:10:00,16.03,16.03,16.03,16.03,600.0,15.4965,15.4965,15.4965,15.4965,600.0
2009-06-09 12:15:00,16.03,16.04,16.03,16.04,900.0,15.4965,15.5061,15.4965,15.5061,900.0
2009-06-09 12:20:00,16.05,16.06,16.04,16.05,4800.0,15.5158,15.5255,15.5061,15.5158,4800.0
2009-06-09 12:25:00,16.05,16.06,16.05,16.05,900.0,15.5158,15.5255,15.5158,15.5158,900.0
2009-06-09 12:30:00,16.05,16.05,16.05,16.05,600.0,15.5158,15.5158,15.5158,15.5158,600.0
2009-06-09 12:35:00,16.05,16.05,16.05,16.05,3300.0,15.5158,15.5158,15.5158,15.5158,3300.0
2009-06-09 12:40:00,16.03,16.04,16.03,16.04,3600.0,15.4965,15.5061,15.4965,15.5061,3600.0
2009-06-09 12:45:00,16.05,16.05,16.05,16.05,600.0,15.5158,15.5158,15.5158,15.5158,600.0
2009-06-09 12:50:00,16.05,16.05,16.05,16.05,0.0,15.5158,15.5158,15.5158,15.5158,0.0
2009-06-09 12:55:00,16.05,16.05,16.05,16.05,0.0,15.5158,15.5158,15.5158,15.5158,0.0
2009-06-09 13:00:00,16.04,16.06,16.04,16.06,24900.0,15.5061,15.5255,15.5061,15.5255,24900.0
2009-06-09 13:05:00,16.04,16.04,16.04,16.04,300.0,15.5061,15.5061,15.5061,15.5061,300.0
2009-06-09 13:10:00,16.03,16.05,16.02,16.05,26700.0,15.4965,15.5158,15.4868,15.5158,26700.0
2009-06-09 13:15:00,16.05,16.05,16.05,16.05,3000.0,15.5158,15.5158,15.5158,15.5158,3000.0
2009-06-09 13:20:00,16.05,16.05,16.04,16.04,1500.0,15.5158,15.5158,15.5061,15.5061,1500.0
2009-06-09 13:25:00,16.04,16.05,16.04,16.05,1800.0,15.5061,15.5158,15.5061,15.5158,1800.0
2009-06-09 13:30:00,16.04,16.04,16.04,16.04,1500.0,15.5061,15.5061,15.5061,15.5061,1500.0
2009-06-09 13:35:00,16.04,16.05,16.04,16.04,2100.0,15.5061,15.5158,15.5061,15.5061,2100.0
2009-06-09 13:40:00,16.06,16.06,16.05,16.05,6000.0,15.5255,15.5255,15.5158,15.5158,6000.0
2009-06-09 13:45:00,16.05,16.06,16.05,16.05,2400.0,15.5158,15.5255,15.5158,15.5158,2400.0
2009-06-09 13:50:00,16.04,16.05,16.04,16.05,2100.0,15.5061,15.5158,15.5061,15.5158,2100.0
2009-06-09 13:55:00,16.05,16.07,16.05,16.07,5400.0,15.5158,15.5351,15.5158,15.5351,5400.0
2009-06-09 14:00:00,16.07,16.07,16.06,16.06,2100.0,15.5351,15.5351,15.5255,15.5255,2100.0
2009-06-09 14:05:00,16.07,16.07,16.06,16.06,5100.0,15.5351,15.5351,15.5255,15.5255,5100.0
2009-06-09 14:10:00,16.06,16.06,16.06,16.06,4200.0,15.5255,15.5255,15.5255,15.5255,4200.0
2009-06-09 14:15:00,16.07,16.1,16.07,16.1,3600.0,15.5351,15.5641,15.5351,15.5641,3600.0
2009-06-09 14:20:00,16.12,16.13,16.09,16.1,6300.0,15.5835,15.5931,15.5545,15.5641,6300.0
2009-06-09 14:25:00,16.1,16.11,16.09,16.1,1800.0,15.5641,15.5738,15.5545,15.5641,1800.0
2009-06-09 14:30:00,16.13,16.15,16.13,16.15,9000.0,15.5931,15.6125,15.5931,15.6125,9000.0
2009-06-09 14:35:00,16.15,16.15,16.13,16.13,2400.0,15.6125,15.6125,15.5931,15.5931,2400.0
2009-06-09 14:40:00,16.12,16.13,16.11,16.11,3900.0,15.5835,15.5931,15.5738,15.5738,3900.0
2009-06-09 14:45:00,16.11,16.11,16.1,16.1,1800.0,15.5738,15.5738,15.5641,15.5641,1800.0
2009-06-09 14:50:00,16.1,16.11,16.1,16.1,3000.0,15.5641,15.5738,15.5641,15.5641,3000.0
2009-06-09 14:55:00,16.09,16.12,16.09,16.11,2100.0,15.5545,15.5835,15.5545,15.5738,2100.0
2009-06-09 15:00:00,16.12,16.13,16.11,16.11,3300.0,15.5835,15.5931,15.5738,15.5738,3300.0
2009-06-09 15:05:00,16.1,16.11,16.1,16.11,6300.0,15.5641,15.5738,15.5641,15.5738,6300.0
2009-06-09 15:10:00,16.12,16.12,16.09,16.09,2100.0,15.5835,15.5835,15.5545,15.5545,2100.0
2009-06-09 15:15:00,16.1,16.1,16.08,16.1,15600.0,15.5641,15.5641,15.5448,15.5641,15600.0
2009-06-09 15:20:00,16.11,16.11,16.09,16.1,10500.0,15.5738,15.5738,15.5545,15.5641,10500.0
2009-06-09 15:25:00,16.09,16.1,16.09,16.1,2400.0,15.5545,15.5641,15.5545,15.5641,2400.0
2009-06-09 15:30:00,16.09,16.11,16.08,16.09,23700.0,15.5545,15.5738,15.5448,15.5545,23700.0
2009-06-09 15:35:00,16.09,16.12,16.09,16.12,3600.0,15.5545,15.5835,15.5545,15.5835,3600.0
2009-06-09 15:40:00,16.11,16.11,16.09,16.11,8700.0,15.5738,15.5738,15.5545,15.5738,8700.0
2009-06-09 15:45:00,16.11,16.11,16.07,16.08,6000.0,15.5738,15.5738,15.5351,15.5448,6000.0
2009-06-09 15:50:00,16.1,16.11,16.1,16.1,11400.0,15.5641,15.5738,15.5641,15.5641,11400.0
2009-06-09 15:55:00,16.09,16.11,16.06,16.06,9300.0,15.5545,15.5738,15.5255,15.5255,9300.0
2009-06-10 09:30:00,16.22,16.25,16.2,16.22,11700.0,15.6801,15.7092,15.6608,15.6801,11700.0
2009-06-10 09:35:00,16.22,16.22,16.15,16.15,2700.0,15.6801,15.6801,15.6125,15.6125,2700.0
2009-06-10 09:40:00,16.13,16.13,16.04,16.04,6300.0,15.5931,15.5931,15.5061,15.5061,6300.0
2009-06-10 09:45:00,16.04,16.04,15.95,16.0,18000.0,15.5061,15.5061,15.4191,15.4675,18000.0
2009-06-10 09:50:00,15.94,15.96,15.93,15.94,9300.0,15.4095,15.4288,15.3998,15.4095,9300.0
2009-06-10 09:55:00,15.93,15.96,15.93,15.96,3300.0,15.3998,15.4288,15.3998,15.4288,3300.0
2009-06-10 10:00:00,15.96,15.96,15.9,15.9,29700.0,15.4288,15.4288,15.3708,15.3708,29700.0
2009-06-10 10:05:00,15.87,15.89,15.87,15.89,8700.0,15.3418,15.3611,15.3418,15.3611,8700.0
2009-06-10 10:10:00,15.89,15.9,15.88,15.89,8700.0,15.3611,15.3708,15.3515,15.3611,8700.0
2009-06-10 10:15:00,15.87,15.9,15.87,15.9,6900.0,15.3418,15.3708,15.3418,15.3708,6900.0
2009-06-10 10:20:00,15.9,15.9,15.9,15.9,600.0,15.3708,15.3708,15.3708,15.3708,600.0
2009-06-10 10:25:00,15.9,15.9,15.9,15.9,0.0,15.3708,15.3708,15.3708,15.3708,0.0
2009-06-10 10:30:00,15.9,15.9,15.87,15.89,3300.0,15.3708,15.3708,15.3418,15.3611,3300.0
2009-06-10 10:35:00,15.9,15.9,15.9,15.9,600.0,15.3708,15.3708,15.3708,15.3708,600.0
2009-06-10 10:40:00,15.9,15.9,15.9,15.9,0.0,15.3708,15.3708,15.3708,15.3708,0.0
2009-06-10 10:45:00,15.92,15.92,15.92,15.92,1200.0,15.3901,15.3901,15.3901,15.3901,1200.0
2009-06-10 10:50:00,15.91,15.91,15.91,15.91,1200.0,15.3805,15.3805,15.3805,15.3805,1200.0
2009-06-10 10:55:00,15.93,15.93,15.93,15.93,300.0,15.3998,15.3998,15.3998,15.3998,300.0
2009-06-10 11:00:00,15.9,15.9,15.89,15.9,3300.0,15.3708,15.3708,15.3611,15.3708,3300.0
2009-06-10 11:05:00,15.91,15.91,15.91,15.91,600.0,15.3805,15.3805,15.3805,15.3805,600.0
2009-06-10 11:10:00,15.9,15.92,15.9,15.92,600.0,15.3708,15.3901,15.3708,15.3901,600.0
2009-06-10 11:15:00,15.9,15.9,15.9,15.9,300.0,15.3708,15.3708,15.3708,15.3708,300.0
2009-06-10 11:20:00,15.87,15.87,15.86,15.87,1500.0,15.3418,15.3418,15.3321,15.3418,1500.0
2009-06-10 11:25:00,15.86,15.86,15.86,15.86,3300.0,15.3321,15.3321,15.3321,15.3321,3300.0
2009-06-10 11:30:00,15.85,15.87,15.85,15.87,1500.0,15.3225,15.3418,15.3225,15.3418,1500.0
2009-06-10 11:35:00,15.88,15.88,15.88,15.88,3300.0,15.3515,15.3515,15.3515,15.3515,3300.0
2009-06-10 11:40:00,15.88,15.88,15.88,15.88,600.0,15.3515,15.3515,15.3515,15.3515,600.0
2009-06-10 11:45:00,15.88,15.88,15.85,15.85,7500.0,15.3515,15.3515,15.3225,15.3225,7500.0
2009-06-10 11:50:00,15.87,15.87,15.85,15.85,12900.0,15.3418,15.3418,15.3225,15.3225,12900.0
2009-06-10 11:55:00,15.85,15.85,15.85,15.85,300.0,15.3225,15.3225,15.3225,15.3225,300.0
2009-06-10 12:00:00,15.86,15.86,15.86,15.86,300.0,15.3321,15.3321,15.3321,15.3321,300.0
2009-06-10 12:05:00,15.88,15.89,15.88,15.89,1200.0,15.3515,15.3611,15.3515,15.3611,1200.0
2009-06-10 12:10:00,15.91,15.91,15.91,15.91,300.0,15.3805,15.3805,15.3805,15.3805,300.0
2009-06-10 12:15:00,15.94,15.94,15.93,15.93,900.0,15.4095,15.4095,15.3998,15.3998,900.0
2009-06-10 12:20:00,15.96,15.96,15.91,15.91,2400.0,15.4288,15.4288,15.3805,15.3805,2400.0
2009-06-10 12:25:00,15.92,15.92,15.92,15.92,600.0,15.3901,15.3901,15.3901,15.3901,600.0
2009-06-10 12:30:00,15.9,15.9,15.9,15.9,300.0,15.3708,15.3708,15.3708,15.3708,300.0
2009-06-10 12:35:00,15.9,15.9,15.9,15.9,0.0,15.3708,15.3708,15.3708,15.3708,0.0
2009-06-10 12:40:00,15.88,15.89,15.88,15.89,1500.0,15.3515,15.3611,15.3515,15.3611,1500.0
2009-06-10 12:45:00,15.89,15.89,15.89,15.89,0.0,15.3611,15.3611,15.3611,15.3611,0.0
2009-06-10 12:50:00,15.88,15.89,15.88,15.89,900.0,15.3515,15.3611,15.3515,15.3611,900.0
2009-06-10 12:55:00,15.9,15.9,15.9,15.9,300.0,15.3708,15.3708,15.3708,15.3708,300.0
2009-06-10 13:00:00,15.9,15.9,15.84,15.84,4800.0,15.3708,15.3708,15.3128,15.3128,4800.0
2009-06-10 13:05:00,15.84,15.85,15.83,15.85,4500.0,15.3128,15.3225,15.3031,15.3225,4500.0
2009-06-10 13:10:00,15.85,15.85,15.84,15.84,1800.0,15.3225,15.3225,15.3128,15.3128,1800.0
2009-06-10 13:15:00,15.86,15.86,15.86,15.86,1800.0,15.3321,15.3321,15.3321,15.3321,1800.0
2009-06-10 13:20:00,15.85,15.85,15.84,15.84,1800.0,15.3225,15.3225,15.3128,15.3128,1800.0
2009-06-10 13:25:00,15.86,15.87,15.86,15.87,2100.0,15.3321,15.3418,15.3321,15.3418,2100.0
2009-06-10 13:30:00,15.85,15.85,15.84,15.84,600.0,15.3225,15.3225,15.3128,15.3128,600.0
2009-06-10 13:35:00,15.83,15.84,15.81,15.81,6900.0,15.3031,15.3128,15.2838,15.2838,6900.0
2009-06-10 13:40:00,15.82,15.82,15.79,15.79,11400.0,15.2935,15.2935,15.2645,15.2645,11400.0
2009-06-10 13:45:00,15.81,15.81,15.78,15.78,3600.0,15.2838,15.2838,15.2548,15.2548,3600.0
2009-06-10 13:50:00,15.8,15.81,15.8,15.8,4800.0,15.2741,15.2838,15.2741,15.2741,4800.0
2009-06-10 13:55:00,15.83,15.83,15.81,15.83,3300.0,15.3031,15.3031,15.2838,15.3031,3300.0
2009-06-10 14:00:00,15.8,15.81,15.8,15.81,1200.0,15.2741,15.2838,15.2741,15.2838,1200.0
2009-06-10 14:05:00,15.8,15.81,15.79,15.8,5700.0,15.2741,15.2838,15.2645,15.2741,5700.0
2009-06-10 14:10:00,15.8,15.84,15.8,15.84,2100.0,15.2741,15.3128,15.2741,15.3128,2100.0
2009-06-10 14:15:00,15.84,15.84,15.84,15.84,0.0,15.3128,15.3128,15.3128,15.3128,0.0
2009-06-10 14:20:00,15.84,15.84,15.84,15.84,900.0,15.3128,15.3128,15.3128,15.3128,900.0
2009-06-10 14:25:00,15.84,15.85,15.84,15.85,3900.0,15.3128,15.3225,15.3128,15.3225,3900.0
2009-06-10 14:30:00,15.8,15.82,15.8,15.82,1800.0,15.2741,15.2935,15.2741,15.2935,1800.0
2009-06-10 14:35:00,15.84,15.88,15.84,15.88,3300.0,15.3128,15.3515,15.3128,15.3515,3300.0
2009-06-10 14:40:00,15.87,15.88,15.87,15.88,3600.0,15.3418,15.3515,15.3418,15.3515,3600.0
2009-06-10 14:45:00,15.89,15.89,15.88,15.89,900.0,15.3611,15.3611,15.3515,15.3611,900.0
2009-06-10 14:50:00,15.92,15.94,15.92,15.94,5400.0,15.3901,15.4095,15.3901,15.4095,5400.0
2009-06-10 14:55:00,15.95,15.96,15.95,15.96,22800.0,15.4191,15.4288,15.4191,15.4288,22800.0
2009-06-10 15:00:00,15.93,15.93,15.93,15.93,300.0,15.3998,15.3998,15.3998,15.3998,300.0
2009-06-10 15:05:00,15.9,15.9,15.9,15.9,300.0,15.3708,15.3708,15.3708,15.3708,300.0
2009-06-10 15:10:00,15.88,15.88,15.88,15.88,300.0,15.3515,15.3515,15.3515,15.3515,300.0
2009-06-10 15:15:00,15.83,15.86,15.83,15.86,9300.0,15.3031,15.3321,15.3031,15.3321,9300.0
2009-06-10 15:20:00,15.87,15.87,15.87,15.87,900.0,15.3418,15.3418,15.3418,15.3418,900.0
2009-06-10 15:25:00,15.86,15.89,15.83,15.84,10200.0,15.3321,15.3611,15.3031,15.3128,10200.0
2009-06-10 15:30:00,15.89,15.92,15.89,15.91,5700.0,15.3611,15.3901,15.3611,15.3805,5700.0
2009-06-10 15:35:00,15.94,15.95,15.92,15.93,4500.0,15.4095,15.4191,15.3901,15.3998,4500.0
2009-06-10 15:40:00,15.93,15.93,15.92,15.93,3600.0,15.3998,15.3998,15.3901,15.3998,3600.0
2009-06-10 15:45:00,15.97,15.97,15.95,15.96,4500.0,15.4385,15.4385,15.4191,15.4288,4500.0
2009-06-10 15:50:00,15.94,15.94,15.91,15.92,24300.0,15.4095,15.4095,15.3805,15.3901,24300.0
2009-06-10 15:55:00,15.97,15.98,15.95,15.97,10200.0,15.4385,15.4481,15.4191,15.4385,10200.0
2009-06-11 09:30:00,16.0,16.08,15.97,16.07,18900.0,15.4675,15.5448,15.4385,15.5351,18900.0
2009-06-11 09:35:00,16.12,16.15,16.12,16.15,1200.0,15.5835,15.6125,15.5835,15.6125,1200.0
2009-06-11 09:40:00,16.17,16.17,16.14,16.14,18600.0,15.6318,15.6318,15.6028,15.6028,18600.0
2009-06-11 09:45:00,16.15,16.24,16.14,16.22,8400.0,15.6125,15.6995,15.6028,15.6801,8400.0
2009-06-11 09:50:00,16.23,16.24,16.21,16.23,5400.0,15.6898,15.6995,15.6705,15.6898,5400.0
2009-06-11 09:55:00,16.2,16.2,16.2,16.2,7500.0,15.6608,15.6608,15.6608,15.6608,7500.0
2009-06-11 10:00:00,16.19,16.19,16.15,16.15,12000.0,15.6511,15.6511,15.6125,15.6125,12000.0
2009-06-11 10:05:00,16.12,16.12,16.1,16.1,5100.0,15.5835,15.5835,15.5641,15.5641,5100.0
2009-06-11 10:10:00,16.11,16.14,16.11,16.14,3300.0,15.5738,15.6028,15.5738,15.6028,3300.0
2009-06-11 10:15:00,16.14,16.16,16.14,16.14,9900.0,15.6028,15.6221,15.6028,15.6028,9900.0
2009-06-11 10:20:00,16.15,16.15,16.12,16.12,5100.0,15.6125,15.6125,15.5835,15.5835,5100.0
2009-06-11 10:25:00,16.11,16.12,16.11,16.12,3300.0,15.5738,15.5835,15.5738,15.5835,3300.0
2009-06-11 10:30:00,16.13,16.16,16.13,16.15,4800.0,15.5931,15.6221,15.5931,15.6125,4800.0
2009-06-11 10:35:00,16.15,16.15,16.14,16.15,2400.0,15.6125,15.6125,15.6028,15.6125,2400.0
2009-06-11 10:40:00,16.15,16.16,16.15,16.15,1200.0,15.6125,15.6221,15.6125,15.6125,1200.0
2009-06-11 10:45:00,16.15,16.16,16.15,16.16,1200.0,15.6125,15.6221,15.6125,15.6221,1200.0
2009-06-11 10:50:00,16.16,16.16,16.13,16.13,3600.0,15.6221,15.6221,15.5931,15.5931,3600.0
2009-06-11 10:55:00,16.13,16.13,16.12,16.12,1800.0,15.5931,15.5931,15.5835,15.5835,1800.0
2009-06-11 11:00:00,16.1,16.12,16.1,16.12,900.0,15.5641,15.5835,15.5641,15.5835,900.0
2009-06-11 11:05:00,16.11,16.12,16.11,16.12,1800.0,15.5738,15.5835,15.5738,15.5835,1800.0
2009-06-11 11:10:00,16.11,16.11,16.11,16.11,300.0,15.5738,15.5738,15.5738,15.5738,300.0
2009-06-11 11:15:00,16.11,16.11,16.11,16.11,1500.0,15.5738,15.5738,15.5738,15.5738,1500.0
2009-06-11 11:20:00,16.13,16.13,16.13,16.13,300.0,15.5931,15.5931,15.5931,15.5931,300.0
2009-06-11 11:25:00,16.16,16.16,16.16,16.16,900.0,15.6221,15.6221,15.6221,15.6221,900.0
2009-06-11 11:30:00,16.16,16.16,16.16,16.16,0.0,15.6221,15.6221,15.6221,15.6221,0.0
2009-06-11 11:35:00,16.17,16.17,16.17,16.17,1500.0,15.6318,15.6318,15.6318,15.6318,1500.0
2009-06-11 11:40:00,16.15,16.15,16.15,16.15,300.0,15.6125,15.6125,15.6125,15.6125,300.0
2009-06-11 11:45:00,16.15,16.15,16.15,16.15,1800.0,15.6125,15.6125,15.6125,15.6125,1800.0
2009-06-11 11:50:00,16.15,16.15,16.15,16.15,0.0,15.6125,15.6125,15.6125,15.6125,0.0
2009-06-11 11:55:00,16.18,16.18,16.18,16.18,300.0,15.6415,15.6415,15.6415,15.6415,300.0
2009-06-11 12:00:00,16.16,16.17,16.14,16.16,45000.0,15.6221,15.6318,15.6028,15.6221,45000.0
2009-06-11 12:05:00,16.16,16.16,16.16,16.16,0.0,15.6221,15.6221,15.6221,15.6221,0.0
2009-06-11 12:10:00,16.16,16.17,16.14,16.14,5100.0,15.6221,15.6318,15.6028,15.6028,5100.0
2009-06-11 12:15:00,16.14,16.16,16.14,16.16,3900.0,15.6028,15.6221,15.6028,15.6221,3900.0
2009-06-11 12:20:00,16.16,16.17,16.16,16.17,900.0,15.6221,15.6318,15.6221,15.6318,900.0
2009-06-11 12:25:00,16.18,16.18,16.18,16.18,3600.0,15.6415,15.6415,15.6415,15.6415,3600.0
2009-06-11 12:30:00,16.18,16.18,16.18,16.18,2100.0,15.6415,15.6415,15.6415,15.6415,2100.0
2009-06-11 12:35:00,16.2,16.2,16.2,16.2,600.0,15.6608,15.6608,15.6608,15.6608,600.0
2009-06-11 12:40:00,16.2,16.21,16.19,16.21,1800.0,15.6608,15.6705,15.6511,15.6705,1800.0
2009-06-11 12:45:00,16.21,16.21,16.21,16.21,0.0,15.6705,15.6705,15.6705,15.6705,0.0
2009-06-11 12:50:00,16.21,16.21,16.21,16.21,0.0,15.6705,15.6705,15.6705,15.6705,0.0
2009-06-11 12:55:00,16.24,16.25,16.23,16.25,8100.0,15.6995,15.7092,15.6898,15.7092,8100.0
2009-06-11 13:00:00,16.28,16.32,16.28,16.32,2400.0,15.7382,15.7768,15.7382,15.7768,2400.0
2009-06-11 13:05:00,16.3,16.3,16.3,16.3,300.0,15.7575,15.7575,15.7575,15.7575,300.0
2009-06-11 13:10:00,16.28,16.28,16.28,16.28,9600.0,15.7382,15.7382,15.7382,15.7382,9600.0
2009-06-11 13:15:00,16.29,16.3,16.29,16.3,900.0,15.7478,15.7575,15.7478,15.7575,900.0
2009-06-11 13:20:00,16.31,16.36,16.3,16.36,8400.0,15.7672,15.8155,15.7575,15.8155,8400.0
2009-06-11 13:25:00,16.37,16.37,16.36,16.37,14100.0,15.8252,15.8252,15.8155,15.8252,14100.0
2009-06-11 13:30:00,16.37,16.38,16.36,16.38,13200.0,15.8252,15.8348,15.8155,15.8348,13200.0
2009-06-11 13:35:00,16.38,16.38,16.37,16.37,3000.0,15.8348,15.8348,15.8252,15.8252,3000.0
2009-06-11 13:40:00,16.35,16.35,16.34,16.34,5100.0,15.8058,15.8058,15.7962,15.7962,5100.0
2009-06-11 13:45:00,16.36,16.39,16.34,16.36,6000.0,15.8155,15.8445,15.7962,15.8155,6000.0
2009-06-11 13:50:00,16.37,16.37,16.34,16.34,3000.0,15.8252,15.8252,15.7962,15.7962,3000.0
2009-06-11 13:55:00,16.36,16.38,16.35,16.38,1500.0,15.8155,15.8348,15.8058,15.8348,1500.0
2009-06-11 14:00:00,16.37,16.37,16.33,16.33,4800.0,15.8252,15.8252,15.7865,15.7865,4800.0
2009-06-11 14:05:00,16.35,16.35,16.32,16.32,5100.0,15.8058,15.8058,15.7768,15.7768,5100.0
2009-06-11 14:10:00,16.3,16.33,16.3,16.32,4200.0,15.7575,15.7865,15.7575,15.7768,4200.0
2009-06-11 14:15:00,16.32,16.33,16.3,16.31,15300.0,15.7768,15.7865,15.7575,15.7672,15300.0
2009-06-11 14:20:00,16.35,16.36,16.32,16.34,4500.0,15.8058,15.8155,15.7768,15.7962,4500.0
2009-06-11 14:25:00,16.35,16.35,16.35,16.35,1800.0,15.8058,15.8058,15.8058,15.8058,1800.0
2009-06-11 14:30:00,16.35,16.36,16.35,16.35,3300.0,15.8058,15.8155,15.8058,15.8058,3300.0
2009-06-11 14:35:00,16.35,16.35,16.31,16.33,23100.0,15.8058,15.8058,15.7672,15.7865,23100.0
2009-06-11 14:40:00,16.34,16.35,16.32,16.35,2700.0,15.7962,15.8058,15.7768,15.8058,2700.0
2009-06-11 14:45:00,16.35,16.36,16.34,16.36,3000.0,15.8058,15.8155,15.7962,15.8155,3000.0
2009-06-11 14:50:00,16.33,16.37,16.33,16.37,2100.0,15.7865,15.8252,15.7865,15.8252,2100.0
2009-06-11 14:55:00,16.38,16.38,16.36,16.36,4200.0,15.8348,15.8348,15.8155,15.8155,4200.0
2009-06-11 15:00:00,16.35,16.36,16.35,16.35,1800.0,15.8058,15.8155,15.8058,15.8058,1800.0
2009-06-11 15:05:00,16.35,16.35,16.35,16.35,8700.0,15.8058,15.8058,15.8058,15.8058,8700.0
2009-06-11 15:10:00,16.34,16.34,16.32,16.32,3000.0,15.7962,15.7962,15.7768,15.7768,3000.0
2009-06-11 15:15:00,16.34,16.34,16.33,16.33,1200.0,15.7962,15.7962,15.7865,15.7865,1200.0
2009-06-11 15:20:00,16.33,16.33,16.3,16.32,6600.0,15.7865,15.7865,15.7575,15.7768,6600.0
2009-06-11 15:25:00,16.32,16.32,16.29,16.3,2100.0,15.7768,15.7768,15.7478,15.7575,2100.0
2009-06-11 15:30:00,16.29,16.29,16.25,16.25,16800.0,15.7478,15.7478,15.7092,15.7092,16800.0
2009-06-11 15:35:00,16.26,16.29,16.26,16.29,6900.0,15.7188,15.7478,15.7188,15.7478,6900.0
2009-06-11 15:40:00,16.29,16.3,16.26,16.26,12000.0,15.7478,15.7575,15.7188,15.7188,12000.0
2009-06-11 15:45:00,16.27,16.28,16.26,16.26,3900.0,15.7285,15.7382,15.7188,15.7188,3900.0
2009-06-11 15:50:00,16.27,16.28,16.26,16.26,7500.0,15.7285,15.7382,15.7188,15.7188,7500.0
2009-06-11 15:55:00,16.24,16.24,16.18,16.18,11400.0,15.6995,15.6995,15.6415,15.6415,11400.0
2009-06-12 09:30:00,16.1,16.12,16.06,16.1,22200.0,15.5641,15.5835,15.5255,15.5641,22200.0
2009-06-12 09:35:00,16.09,16.11,16.09,16.1,9900.0,15.5545,15.5738,15.5545,15.5641,9900.0
2009-06-12 09:40:00,16.11,16.12,16.11,16.11,5700.0,15.5738,15.5835,15.5738,15.5738,5700.0
2009-06-12 09:45:00,16.13,16.17,16.13,16.15,9300.0,15.5931,15.6318,15.5931,15.6125,9300.0
2009-06-12 09:50:00,16.17,16.22,16.17,16.19,5400.0,15.6318,15.6801,15.6318,15.6511,5400.0
2009-06-12 09:55:00,16.16,16.19,16.15,16.16,16800.0,15.6221,15.6511,15.6125,15.6221,16800.0
2009-06-12 10:00:00,16.12,16.12,16.11,16.11,1200.0,15.5835,15.5835,15.5738,15.5738,1200.0
2009-06-12 10:05:00,16.1,16.1,16.1,16.1,900.0,15.5641,15.5641,15.5641,15.5641,900.0
2009-06-12 10:10:00,16.12,16.12,16.1,16.1,2700.0,15.5835,15.5835,15.5641,15.5641,2700.0
2009-06-12 10:15:00,16.09,16.09,16.09,16.09,3300.0,15.5545,15.5545,15.5545,15.5545,3300.0
2009-06-12 10:20:00,16.12,16.15,16.12,16.15,1200.0,15.5835,15.6125,15.5835,15.6125,1200.0
2009-06-12 10:25:00,16.15,16.15,16.13,16.13,1500.0,15.6125,15.6125,15.5931,15.5931,1500.0
2009-06-12 10:30:00,16.13,16.14,16.13,16.14,4500.0,15.5931,15.6028,15.5931,15.6028,4500.0
2009-06-12 10:35:00,16.14,16.15,16.14,16.15,1200.0,15.6028,15.6125,15.6028,15.6125,1200.0
2009-06-12 10:40:00,16.18,16.23,16.18,16.23,20700.0,15.6415,15.6898,15.6415,15.6898,20700.0
2009-06-12 10:45:00,16.24,16.24,16.22,16.22,7500.0,15.6995,15.6995,15.6801,15.6801,7500.0
2009-06-12 10:50:00,16.22,16.22,16.22,16.22,0.0,15.6801,15.6801,15.6801,15.6801,0.0
2009-06-12 10:55:00,16.25,16.25,16.25,16.25,3300.0,15.7092,15.7092,15.7092,15.7092,3300.0
2009-06-12 11:00:00,16.24,16.24,16.24,16.24,900.0,15.6995,15.6995,15.6995,15.6995,900.0
2009-06-12 11:05:00,16.23,16.23,16.22,16.23,8400.0,15.6898,15.6898,15.6801,15.6898,8400.0
2009-06-12 11:10:00,16.22,16.24,16.22,16.24,9600.0,15.6801,15.6995,15.6801,15.6995,9600.0
2009-06-12 11:15:00,16.22,16.22,16.22,16.22,300.0,15.6801,15.6801,15.6801,15.6801,300.0
2009-06-12 11:20:00,16.22,16.22,16.22,16.22,0.0,15.6801,15.6801,15.6801,15.6801,0.0
2009-06-12 11:25:00,16.23,16.23,16.22,16.22,600.0,15.6898,15.6898,15.6801,15.6801,600.0
2009-06-12 11:30:00,16.23,16.24,16.23,16.24,9900.0,15.6898,15.6995,15.6898,15.6995,9900.0
2009-06-12 11:35:00,16.25,16.25,16.23,16.23,600.0,15.7092,15.7092,15.6898,15.6898,600.0
2009-06-12 11:40:00,16.22,16.22,16.2,16.2,900.0,15.6801,15.6801,15.6608,15.6608,900.0
2009-06-12 11:45:00,16.2,16.2,16.2,16.2,0.0,15.6608,15.6608,15.6608,15.6608,0.0
2009-06-12 11:50:00,16.17,16.17,16.17,16.17,300.0,15.6318,15.6318,15.6318,15.6318,300.0
2009-06-12 11:55:00,16.16,16.16,16.16,16.16,1800.0,15.6221,15.6221,15.6221,15.6221,1800.0
2009-06-12 12:00:00,16.18,16.18,16.18,16.18,300.0,15.6415,15.6415,15.6415,15.6415,300.0
2009-06-12 12:05:00,16.18,16.18,16.18,16.18,3000.0,15.6415,15.6415,15.6415,15.6415,3000.0
2009-06-12 12:10:00,16.2,16.21,16.2,16.21,3300.0,15.6608,15.6705,15.6608,15.6705,3300.0
2009-06-12 12:15:00,16.21,16.21,16.21,16.21,0.0,15.6705,15.6705,15.6705,15.6705,0.0
2009-06-12 12:20:00,16.24,16.24,16.22,16.24,8100.0,15.6995,15.6995,15.6801,15.6995,8100.0
2009-06-12 12:25:00,16.24,16.25,16.24,16.25,1200.0,15.6995,15.7092,15.6995,15.7092,1200.0
2009-06-12 12:30:00,16.23,16.23,16.23,16.23,300.0,15.6898,15.6898,15.6898,15.6898,300.0
2009-06-12 12:35:00,16.22,16.22,16.21,16.21,2100.0,15.6801,15.6801,15.6705,15.6705,2100.0
2009-06-12 12:40:00,16.19,16.21,16.19,16.21,6000.0,15.6511,15.6705,15.6511,15.6705,6000.0
2009-06-12 12:45:00,16.22,16.22,16.21,16.21,3600.0,15.6801,15.6801,15.6705,15.6705,3600.0
2009-06-12 12:50:00,16.2,16.2,16.2,16.2,3300.0,15.6608,15.6608,15.6608,15.6608,3300.0
2009-06-12 12:55:00,16.21,16.24,16.21,16.24,5100.0,15.6705,15.6995,15.6705,15.6995,5100.0
2009-06-12 13:00:00,16.24,16.25,16.24,16.25,6300.0,15.6995,15.7092,15.6995,15.7092,6300.0
2009-06-12 13:05:00,16.25,16.25,16.23,16.23,3000.0,15.7092,15.7092,15.6898,15.6898,3000.0
2009-06-12 13:10:00,16.24,16.24,16.24,16.24,600.0,15.6995,15.6995,15.6995,15.6995,600.0
2009-06-12 13:15:00,16.23,16.25,16.23,16.25,2400.0,15.6898,15.7092,15.6898,15.7092,2400.0
2009-06-12 13:20:00,16.23,16.24,16.23,16.24,600.0,15.6898,15.6995,15.6898,15.6995,600.0
2009-06-12 13:25:00,16.25,16.25,16.25,16.25,11700.0,15.7092,15.7092,15.7092,15.7092,11700.0
2009-06-12 13:30:00,16.25,16.25,16.22,16.22,5700.0,15.7092,15.7092,15.6801,15.6801,5700.0
2009-06-12 13:35:00,16.23,16.23,16.23,16.23,600.0,15.6898,15.6898,15.6898,15.6898,600.0
2009-06-12 13:40:00,16.23,16.24,16.23,16.24,1500.0,15.6898,15.6995,15.6898,15.6995,1500.0
2009-06-12 13:45:00,16.24,16.24,16.24,16.24,0.0,15.6995,15.6995,15.6995,15.6995,0.0
2009-06-12 13:50:00,16.26,16.26,16.26,16.26,4800.0,15.7188,15.7188,15.7188,15.7188,4800.0
2009-06-12 13:55:00,16.26,16.26,16.26,16.26,0.0,15.7188,15.7188,15.7188,15.7188,0.0
2009-06-12 14:00:00,16.25,16.25,16.24,16.24,1800.0,15.7092,15.7092,15.6995,15.6995,1800.0
2009-06-12 14:05:00,16.24,16.25,16.24,16.25,3600.0,15.6995,15.7092,15.6995,15.7092,3600.0
2009-06-12 14:10:00,16.25,16.26,16.25,16.26,3300.0,15.7092,15.7188,15.7092,15.7188,3300.0
2009-06-12 14:15:00,16.26,16.26,16.26,16.26,4800.0,15.7188,15.7188,15.7188,15.7188,4800.0
2009-06-12 14:20:00,16.26,16.26,16.24,16.24,1500.0,15.7188,15.7188,15.6995,15.6995,1500.0
2009-06-12 14:25:00,16.25,16.25,16.23,16.23,24000.0,15.7092,15.7092,15.6898,15.6898,24000.0
2009-06-12 14:30:00,16.26,16.27,16.26,16.27,7800.0,15.7188,15.7285,15.7188,15.7285,7800.0
2009-06-12 14:35:00,16.27,16.27,16.27,16.27,600.0,15.7285,15.7285,15.7285,15.7285,600.0
2009-06-12 14:40:00,16.27,16.33,16.27,16.29,5100.0,15.7285,15.7865,15.7285,15.7478,5100.0
2009-06-12 14:45:00,16.31,16.31,16.27,16.27,900.0,15.7672,15.7672,15.7285,15.7285,900.0
2009-06-12 14:50:00,16.27,16.27,16.26,16.26,900.0,15.7285,15.7285,15.7188,15.7188,900.0
2009-06-12 14:55:00,16.28,16.28,16.27,16.27,2100.0,15.7382,15.7382,15.7285,15.7285,2100.0
2009-06-12 15:00:00,16.29,16.3,16.28,16.29,3000.0,15.7478,15.7575,15.7382,15.7478,3000.0
2009-06-12 15:05:00,16.28,16.3,16.28,16.28,5100.0,15.7382,15.7575,15.7382,15.7382,5100.0
2009-06-12 15:10:00,16.28,16.28,16.28,16.28,0.0,15.7382,15.7382,15.7382,15.7382,0.0
2009-06-12 15:15:00,16.28,16.28,16.28,16.28,0.0,15.7382,15.7382,15.7382,15.7382,0.0
2009-06-12 15:20:00,16.28,16.28,16.28,16.28,0.0,15.7382,15.7382,15.7382,15.7382,0.0
2009-06-12 15:25:00,16.28,16.28,16.28,16.28,14700.0,15.7382,15.7382,15.7382,15.7382,14700.0
2009-06-12 15:30:00,16.28,16.28,16.25,16.25,3600.0,15.7382,15.7382,15.7092,15.7092,3600.0
2009-06-12 15:35:00,16.24,16.24,16.21,16.23,38700.0,15.6995,15.6995,15.6705,15.6898,38700.0
2009-06-12 15:40:00,16.23,16.24,16.23,16.23,25200.0,15.6898,15.6995,15.6898,15.6898,25200.0
2009-06-12 15:45:00,16.22,16.23,16.19,16.19,16200.0,15.6801,15.6898,15.6511,15.6511,16200.0
2009-06-12 15:50:00,16.2,16.24,16.2,16.21,24600.0,15.6608,15.6995,15.6608,15.6705,24600.0
2009-06-12 15:55:00,16.22,16.31,16.21,16.31,29100.0,15.6801,15.7672,15.6705,15.7672,29100.0
2009-06-15 09:30:00,16.12,16.19,16.09,16.11,12900.0,15.5835,15.6511,15.5545,15.5738,12900.0
2009-06-15 09:35:00,16.1,16.14,16.09,16.14,51300.0,15.5641,15.6028,15.5545,15.6028,51300.0
2009-06-15 09:40:00,16.17,16.18,16.14,16.14,7800.0,15.6318,15.6415,15.6028,15.6028,7800.0
2009-06-15 09:45:00,16.14,16.14,16.0,16.0,13200.0,15.6028,15.6028,15.4675,15.4675,13200.0
2009-06-15 09:50:00,16.01,16.01,15.98,15.98,6300.0,15.4771,15.4771,15.4481,15.4481,6300.0
2009-06-15 09:55:00,15.98,16.01,15.98,16.0,4500.0,15.4481,15.4771,15.4481,15.4675,4500.0
2009-06-15 10:00:00,16.0,16.0,15.99,16.0,6300.0,15.4675,15.4675,15.4578,15.4675,6300.0
2009-06-15 10:05:00,15.97,15.97,15.95,15.96,3000.0,15.4385,15.4385,15.4191,15.4288,3000.0
2009-06-15 10:10:00,15.97,15.97,15.96,15.96,4200.0,15.4385,15.4385,15.4288,15.4288,4200.0
2009-06-15 10:15:00,15.95,15.96,15.94,15.96,6300.0,15.4191,15.4288,15.4095,15.4288,6300.0
2009-06-15 10:20:00,15.96,15.96,15.96,15.96,900.0,15.4288,15.4288,15.4288,15.4288,900.0
2009-06-15 10:25:00,15.97,15.97,15.97,15.97,600.0,15.4385,15.4385,15.4385,15.4385,600.0
2009-06-15 10:30:00,15.95,15.95,15.9,15.9,8100.0,15.4191,15.4191,15.3708,15.3708,8100.0
2009-06-15 10:35:00,15.91,15.91,15.88,15.88,6600.0,15.3805,15.3805,15.3515,15.3515,6600.0
2009-06-15 10:40:00,15.89,15.89,15.85,15.85,2100.0,15.3611,15.3611,15.3225,15.3225,2100.0
2009-06-15 10:45:00,15.87,15.87,15.87,15.87,900.0,15.3418,15.3418,15.3418,15.3418,900.0
2009-06-15 10:50:00,15.87,15.88,15.86,15.87,14100.0,15.3418,15.3515,15.3321,15.3418,14100.0
2009-06-15 10:55:00,15.86,15.87,15.85,15.85,12000.0,15.3321,15.3418,15.3225,15.3225,12000.0
2009-06-15 11:00:00,15.87,15.87,15.85,15.85,2400.0,15.3418,15.3418,15.3225,15.3225,2400.0
2009-06-15 11:05:00,15.87,15.89,15.87,15.89,2700.0,15.3418,15.3611,15.3418,15.3611,2700.0
2009-06-15 11:10:00,15.89,15.91,15.88,15.91,7500.0,15.3611,15.3805,15.3515,15.3805,7500.0
2009-06-15 11:15:00,15.91,15.91,15.88,15.88,7500.0,15.3805,15.3805,15.3515,15.3515,7500.0
2009-06-15 11:20:00,15.88,15.88,15.87,15.87,2400.0,15.3515,15.3515,15.3418,15.3418,2400.0
2009-06-15 11:25:00,15.89,15.89,15.89,15.89,600.0,15.3611,15.3611,15.3611,15.3611,600.0
2009-06-15 11:30:00,15.89,15.89,15.89,15.89,1200.0,15.3611,15.3611,15.3611,15.3611,1200.0
2009-06-15 11:35:00,15.9,15.9,15.88,15.89,2100.0,15.3708,15.3708,15.3515,15.3611,2100.0
2009-06-15 11:40:00,15.91,15.91,15.91,15.91,1200.0,15.3805,15.3805,15.3805,15.3805,1200.0
2009-06-15 11:45:00,15.9,15.91,15.9,15.91,900.0,15.3708,15.3805,15.3708,15.3805,900.0
2009-06-15 11:50:00,15.93,15.93,15.91,15.91,3300.0,15.3998,15.3998,15.3805,15.3805,3300.0
2009-06-15 11:55:00,15.9,15.9,15.89,15.9,3300.0,15.3708,15.3708,15.3611,15.3708,3300.0
2009-06-15 12:00:00,15.9,15.91,15.9,15.91,2400.0,15.3708,15.3805,15.3708,15.3805,2400.0
2009-06-15 12:05:00,15.9,15.91,15.9,15.91,11100.0,15.3708,15.3805,15.3708,15.3805,11100.0
2009-06-15 12:10:00,15.92,15.92,15.91,15.91,4200.0,15.3901,15.3901,15.3805,15.3805,4200.0
2009-06-15 12:15:00,15.92,15.92,15.92,15.92,1200.0,15.3901,15.3901,15.3901,15.3901,1200.0
2009-06-15 12:20:00,15.93,15.93,15.91,15.91,3900.0,15.3998,15.3998,15.3805,15.3805,3900.0
2009-06-15 12:25:00,15.93,15.93,15.92,15.92,1200.0,15.3998,15.3998,15.3901,15.3901,1200.0
2009-06-15 12:30:00,15.94,15.94,15.94,15.94,600.0,15.4095,15.4095,15.4095,15.4095,600.0
2009-06-15 12:35:00,15.94,15.97,15.94,15.95,5400.0,15.4095,15.4385,15.4095,15.4191,5400.0
2009-06-15 12:40:00,15.95,15.96,15.95,15.96,1500.0,15.4191,15.4288,15.4191,15.4288,1500.0
2009-06-15 12:45:00,15.97,15.98,15.96,15.96,2700.0,15.4385,15.4481,15.4288,15.4288,2700.0
2009-06-15 12:50:00,15.96,15.99,15.96,15.96,2100.0,15.4288,15.4578,15.4288,15.4288,2100.0
2009-06-15 12:55:00,15.97,15.98,15.96,15.98,6000.0,15.4385,15.4481,15.4288,15.4481,6000.0
2009-06-15 13:00:00,15.98,15.98,15.96,15.96,1200.0,15.4481,15.4481,15.4288,15.4288,1200.0
2009-06-15 13:05:00,15.94,15.95,15.94,15.95,4200.0,15.4095,15.4191,15.4095,15.4191,4200.0
2009-06-15 13:10:00,15.95,15.96,15.95,15.96,1800.0,15.4191,15.4288,15.4191,15.4288,1800.0
2009-06-15 13:15:00,15.94,15.94,15.94,15.94,1500.0,15.4095,15.4095,15.4095,15.4095,1500.0
2009-06-15 13:20:00,15.92,15.92,15.92,15.92,300.0,15.3901,15.3901,15.3901,15.3901,300.0
2009-06-15 13:25:00,15.91,15.91,15.88,15.88,2100.0,15.3805,15.3805,15.3515,15.3515,2100.0
2009-06-15 13:30:00,15.87,15.87,15.84,15.86,14700.0,15.3418,15.3418,15.3128,15.3321,14700.0
2009-06-15 13:35:00,15.86,15.86,15.85,15.85,600.0,15.3321,15.3321,15.3225,15.3225,600.0
2009-06-15 13:40:00,15.86,15.88,15.86,15.87,1500.0,15.3321,15.3515,15.3321,15.3418,1500.0
2009-06-15 13:45:00,15.87,15.88,15.87,15.87,9900.0,15.3418,15.3515,15.3418,15.3418,9900.0
2009-06-15 13:50:00,15.87,15.88,15.87,15.88,1500.0,15.3418,15.3515,15.3418,15.3515,1500.0
2009-06-15 13:55:00,15.88,15.88,15.87,15.87,1200.0,15.3515,15.3515,15.3418,15.3418,1200.0
2009-06-15 14:00:00,15.87,15.88,15.87,15.88,1800.0,15.3418,15.3515,15.3418,15.3515,1800.0
2009-06-15 14:05:00,15.88,15.89,15.88,15.89,5100.0,15.3515,15.3611,15.3515,15.3611,5100.0
2009-06-15 14:10:00,15.89,15.89,15.87,15.88,2400.0,15.3611,15.3611,15.3418,15.3515,2400.0
2009-06-15 14:15:00,15.87,15.87,15.85,15.86,2700.0,15.3418,15.3418,15.3225,15.3321,2700.0
2009-06-15 14:20:00,15.86,15.88,15.86,15.88,900.0,15.3321,15.3515,15.3321,15.3515,900.0
2009-06-15 14:25:00,15.88,15.88,15.88,15.88,0.0,15.3515,15.3515,15.3515,15.3515,0.0
2009-06-15 14:30:00,15.89,15.89,15.86,15.86,8400.0,15.3611,15.3611,15.3321,15.3321,8400.0
2009-06-15 14:35:00,15.86,15.86,15.86,15.86,1500.0,15.3321,15.3321,15.3321,15.3321,1500.0
2009-06-15 14:40:00,15.84,15.84,15.82,15.82,8100.0,15.3128,15.3128,15.2935,15.2935,8100.0
2009-06-15 14:45:00,15.83,15.83,15.83,15.83,1500.0,15.3031,15.3031,15.3031,15.3031,1500.0
2009-06-15 14:50:00,15.82,15.82,15.8,15.82,4200.0,15.2935,15.2935,15.2741,15.2935,4200.0
2009-06-15 14:55:00,15.81,15.82,15.8,15.8,3600.0,15.2838,15.2935,15.2741,15.2741,3600.0
2009-06-15 15:00:00,15.82,15.82,15.81,15.81,600.0,15.2935,15.2935,15.2838,15.2838,600.0
2009-06-15 15:05:00,15.83,15.83,15.83,15.83,600.0,15.3031,15.3031,15.3031,15.3031,600.0
2009-06-15 15:10:00,15.86,15.86,15.86,15.86,1200.0,15.3321,15.3321,15.3321,15.3321,1200.0
2009-06-15 15:15:00,15.84,15.87,15.84,15.85,7500.0,15.3128,15.3418,15.3128,15.3225,7500.0
2009-06-15 15:20:00,15.86,15.86,15.85,15.85,6300.0,15.3321,15.3321,15.3225,15.3225,6300.0
2009-06-15 15:25:00,15.84,15.86,15.84,15.84,16500.0,15.3128,15.3321,15.3128,15.3128,16500.0
2009-06-15 15:30:00,15.84,15.86,15.84,15.85,6600.0,15.3128,15.3321,15.3128,15.3225,6600.0
2009-06-15 15:35:00,15.86,15.86,15.85,15.86,3900.0,15.3321,15.3321,15.3225,15.3321,3900.0
2009-06-15 15:40:00,15.86,15.86,15.83,15.84,5100.0,15.3321,15.3321,15.3031,15.3128,5100.0
2009-06-15 15:45:00,15.85,15.88,15.84,15.88,15300.0,15.3225,15.3515,15.3128,15.3515,15300.0
2009-06-15 15:50:00,15.86,15.86,15.84,15.84,10200.0,15.3321,15.3321,15.3128,15.3128,10200.0
2009-06-15 15:55:00,15.86,15.87,15.85,15.87,28800.0,15.3321,15.3418,15.3225,15.3418,28800.0
2009-06-16 09:30:00,15.98,15.98,15.9,15.92,22500.0,15.4481,15.4481,15.3708,15.3901,22500.0
2009-06-16 09:35:00,15.93,15.93,15.89,15.93,2700.0,15.3998,15.3998,15.3611,15.3998,2700.0
2009-06-16 09:40:00,15.9,15.9,15.9,15.9,1200.0,15.3708,15.3708,15.3708,15.3708,1200.0
2009-06-16 09:45:00,15.93,15.93,15.91,15.93,7200.0,15.3998,15.3998,15.3805,15.3998,7200.0
2009-06-16 09:50:00,15.9,15.93,15.87,15.87,32100.0,15.3708,15.3998,15.3418,15.3418,32100.0
2009-06-16 09:55:00,15.87,15.88,15.86,15.87,15600.0,15.3418,15.3515,15.3321,15.3418,15600.0
2009-06-16 10:00:00,15.88,15.94,15.87,15.93,21600.0,15.3515,15.4095,15.3418,15.3998,21600.0
2009-06-16 10:05:00,15.94,15.95,15.93,15.94,7200.0,15.4095,15.4191,15.3998,15.4095,7200.0
2009-06-16 10:10:00,15.95,15.95,15.91,15.91,9000.0,15.4191,15.4191,15.3805,15.3805,9000.0
2009-06-16 10:15:00,15.91,15.92,15.88,15.89,26100.0,15.3805,15.3901,15.3515,15.3611,26100.0
2009-06-16 10:20:00,15.89,15.9,15.89,15.89,17400.0,15.3611,15.3708,15.3611,15.3611,17400.0
2009-06-16 10:25:00,15.9,15.91,15.89,15.89,9300.0,15.3708,15.3805,15.3611,15.3611,9300.0
2009-06-16 10:30:00,15.89,15.9,15.88,15.9,13200.0,15.3611,15.3708,15.3515,15.3708,13200.0
2009-06-16 10:35:00,15.89,15.9,15.89,15.9,9900.0,15.3611,15.3708,15.3611,15.3708,9900.0
2009-06-16 10:40:00,15.93,15.94,15.93,15.93,2100.0,15.3998,15.4095,15.3998,15.3998,2100.0
2009-06-16 10:45:00,15.93,15.93,15.93,15.93,0.0,15.3998,15.3998,15.3998,15.3998,0.0
2009-06-16 10:50:00,15.92,15.93,15.92,15.93,600.0,15.3901,15.3998,15.3901,15.3998,600.0
2009-06-16 10:55:00,15.93,15.93,15.92,15.92,1500.0,15.3998,15.3998,15.3901,15.3901,1500.0
2009-06-16 11:00:00,15.93,15.93,15.93,15.93,8100.0,15.3998,15.3998,15.3998,15.3998,8100.0
2009-06-16 11:05:00,15.93,15.93,15.93,15.93,0.0,15.3998,15.3998,15.3998,15.3998,0.0
2009-06-16 11:10:00,15.94,15.95,15.94,15.95,4800.0,15.4095,15.4191,15.4095,15.4191,4800.0
2009-06-16 11:15:00,15.95,15.95,15.94,15.94,600.0,15.4191,15.4191,15.4095,15.4095,600.0
2009-06-16 11:20:00,15.93,15.93,15.93,15.93,600.0,15.3998,15.3998,15.3998,15.3998,600.0
2009-06-16 11:25:00,15.93,15.93,15.91,15.91,6300.0,15.3998,15.3998,15.3805,15.3805,6300.0
2009-06-16 11:30:00,15.92,15.92,15.92,15.92,2400.0,15.3901,15.3901,15.3901,15.3901,2400.0
2009-06-16 11:35:00,15.92,15.92,15.92,15.92,600.0,15.3901,15.3901,15.3901,15.3901,600.0
2009-06-16 11:40:00,15.93,15.93,15.93,15.93,300.0,15.3998,15.3998,15.3998,15.3998,300.0
2009-06-16 11:45:00,15.9,15.9,15.9,15.9,900.0,15.3708,15.3708,15.3708,15.3708,900.0
2009-06-16 11:50:00,15.9,15.9,15.9,15.9,0.0,15.3708,15.3708,15.3708,15.3708,0.0
2009-06-16 11:55:00,15.88,15.88,15.88,15.88,2400.0,15.3515,15.3515,15.3515,15.3515,2400.0
2009-06-16 12:00:00,15.88,15.88,15.88,15.88,15600.0,15.3515,15.3515,15.3515,15.3515,15600.0
2009-06-16 12:05:00,15.88,15.88,15.88,15.88,3600.0,15.3515,15.3515,15.3515,15.3515,3600.0
2009-06-16 12:10:00,15.88,15.9,15.88,15.9,4800.0,15.3515,15.3708,15.3515,15.3708,4800.0
2009-06-16 12:15:00,15.9,15.9,15.89,15.89,1200.0,15.3708,15.3708,15.3611,15.3611,1200.0
2009-06-16 12:20:00,15.88,15.88,15.88,15.88,11400.0,15.3515,15.3515,15.3515,15.3515,11400.0
2009-06-16 12:25:00,15.88,15.89,15.88,15.89,10800.0,15.3515,15.3611,15.3515,15.3611,10800.0
2009-06-16 12:30:00,15.89,15.89,15.86,15.86,5100.0,15.3611,15.3611,15.3321,15.3321,5100.0
2009-06-16 12:35:00,15.86,15.86,15.84,15.84,18300.0,15.3321,15.3321,15.3128,15.3128,18300.0
2009-06-16 12:40:00,15.84,15.84,15.78,15.8,13800.0,15.3128,15.3128,15.2548,15.2741,13800.0
2009-06-16 12:45:00,15.79,15.79,15.71,15.71,32400.0,15.2645,15.2645,15.1871,15.1871,32400.0
2009-06-16 12:50:00,15.73,15.75,15.73,15.74,16500.0,15.2065,15.2258,15.2065,15.2161,16500.0
2009-06-16 12:55:00,15.76,15.77,15.76,15.77,6300.0,15.2355,15.2451,15.2355,15.2451,6300.0
2009-06-16 13:00:00,15.76,15.76,15.73,15.74,30600.0,15.2355,15.2355,15.2065,15.2161,30600.0
2009-06-16 13:05:00,15.75,15.77,15.75,15.77,10200.0,15.2258,15.2451,15.2258,15.2451,10200.0
2009-06-16 13:10:00,15.77,15.77,15.76,15.77,36000.0,15.2451,15.2451,15.2355,15.2451,36000.0
2009-06-16 13:15:00,15.77,15.78,15.77,15.77,1200.0,15.2451,15.2548,15.2451,15.2451,1200.0
2009-06-16 13:20:00,15.78,15.79,15.78,15.78,8100.0,15.2548,15.2645,15.2548,15.2548,8100.0
2009-06-16 13:25:00,15.78,15.79,15.77,15.79,2100.0,15.2548,15.2645,15.2451,15.2645,2100.0
2009-06-16 13:30:00,15.77,15.77,15.77,15.77,4800.0,15.2451,15.2451,15.2451,15.2451,4800.0
2009-06-16 13:35:00,15.75,15.77,15.75,15.77,21900.0,15.2258,15.2451,15.2258,15.2451,21900.0
2009-06-16 13:40:00,15.75,15.78,15.75,15.78,1500.0,15.2258,15.2548,15.2258,15.2548,1500.0
2009-06-16 13:45:00,15.79,15.8,15.78,15.8,1200.0,15.2645,15.2741,15.2548,15.2741,1200.0
2009-06-16 13:50:00,15.8,15.8,15.8,15.8,0.0,15.2741,15.2741,15.2741,15.2741,0.0
2009-06-16 13:55:00,15.77,15.78,15.76,15.78,3600.0,15.2451,15.2548,15.2355,15.2548,3600.0
2009-06-16 14:00:00,15.77,15.78,15.77,15.77,6600.0,15.2451,15.2548,15.2451,15.2451,6600.0
2009-06-16 14:05:00,15.77,15.77,15.75,15.75,19500.0,15.2451,15.2451,15.2258,15.2258,19500.0
2009-06-16 14:10:00,15.75,15.78,15.75,15.77,8700.0,15.2258,15.2548,15.2258,15.2451,8700.0
2009-06-16 14:15:00,15.77,15.77,15.74,15.76,21300.0,15.2451,15.2451,15.2161,15.2355,21300.0
2009-06-16 14:20:00,15.76,15.76,15.76,15.76,11100.0,15.2355,15.2355,15.2355,15.2355,11100.0
2009-06-16 14:25:00,15.73,15.73,15.72,15.73,7200.0,15.2065,15.2065,15.1968,15.2065,7200.0
2009-06-16 14:30:00,15.71,15.72,15.7,15.72,11400.0,15.1871,15.1968,15.1775,15.1968,11400.0
2009-06-16 14:35:00,15.72,15.77,15.72,15.77,16200.0,15.1968,15.2451,15.1968,15.2451,16200.0
2009-06-16 14:40:00,15.78,15.78,15.78,15.78,4200.0,15.2548,15.2548,15.2548,15.2548,4200.0
2009-06-16 14:45:00,15.79,15.8,15.79,15.8,3600.0,15.2645,15.2741,15.2645,15.2741,3600.0
2009-06-16 14:50:00,15.79,15.8,15.79,15.8,2400.0,15.2645,15.2741,15.2645,15.2741,2400.0
2009-06-16 14:55:00,15.8,15.8,15.8,15.8,300.0,15.2741,15.2741,15.2741,15.2741,300.0
2009-06-16 15:00:00,15.82,15.83,15.82,15.83,1200.0,15.2935,15.3031,15.2935,15.3031,1200.0
2009-06-16 15:05:00,15.82,15.83,15.81,15.81,14400.0,15.2935,15.3031,15.2838,15.2838,14400.0
2009-06-16 15:10:00,15.81,15.81,15.79,15.81,5100.0,15.2838,15.2838,15.2645,15.2838,5100.0
2009-06-16 15:15:00,15.81,15.84,15.81,15.84,6600.0,15.2838,15.3128,15.2838,15.3128,6600.0
2009-06-16 15:20:00,15.84,15.84,15.82,15.82,2400.0,15.3128,15.3128,15.2935,15.2935,2400.0
2009-06-16 15:25:00,15.81,15.83,15.8,15.82,7200.0,15.2838,15.3031,15.2741,15.2935,7200.0
2009-06-16 15:30:00,15.84,15.86,15.84,15.86,21300.0,15.3128,15.3321,15.3128,15.3321,21300.0
2009-06-16 15:35:00,15.85,15.88,15.85,15.88,7800.0,15.3225,15.3515,15.3225,15.3515,7800.0
2009-06-16 15:40:00,15.87,15.88,15.86,15.88,3900.0,15.3418,15.3515,15.3321,15.3515,3900.0
2009-06-16 15:45:00,15.86,15.89,15.86,15.87,293100.0,15.3321,15.3611,15.3321,15.3418,293100.0
2009-06-16 15:50:00,15.88,15.88,15.85,15.87,9300.0,15.3515,15.3515,15.3225,15.3418,9300.0
2009-06-16 15:55:00,15.86,15.87,15.83,15.87,19500.0,15.3321,15.3418,15.3031,15.3418,19500.0
2009-06-17 09:30:00,15.76,15.91,15.76,15.9,15900.0,15.2355,15.3805,15.2355,15.3708,15900.0
2009-06-17 09:35:00,15.93,16.01,15.93,16.01,9600.0,15.3998,15.4771,15.3998,15.4771,9600.0
2009-06-17 09:40:00,16.04,16.04,16.04,16.04,300.0,15.5061,15.5061,15.5061,15.5061,300.0
2009-06-17 09:45:00,16.01,16.04,16.0,16.0,4200.0,15.4771,15.5061,15.4675,15.4675,4200.0
2009-06-17 09:50:00,16.04,16.05,16.04,16.05,1800.0,15.5061,15.5158,15.5061,15.5158,1800.0
2009-06-17 09:55:00,16.04,16.04,16.01,16.03,14400.0,15.5061,15.5061,15.4771,15.4965,14400.0
2009-06-17 10:00:00,16.03,16.03,16.0,16.0,12600.0,15.4965,15.4965,15.4675,15.4675,12600.0
2009-06-17 10:05:00,16.02,16.06,16.02,16.06,2700.0,15.4868,15.5255,15.4868,15.5255,2700.0
2009-06-17 10:10:00,16.06,16.07,16.05,16.07,6300.0,15.5255,15.5351,15.5158,15.5351,6300.0
2009-06-17 10:15:00,16.08,16.11,16.08,16.11,2100.0,15.5448,15.5738,15.5448,15.5738,2100.0
2009-06-17 10:20:00,16.09,16.11,16.09,16.1,8400.0,15.5545,15.5738,15.5545,15.5641,8400.0
2009-06-17 10:25:00,16.08,16.09,16.07,16.07,12900.0,15.5448,15.5545,15.5351,15.5351,12900.0
2009-06-17 10:30:00,16.07,16.08,16.07,16.08,7500.0,15.5351,15.5448,15.5351,15.5448,7500.0
2009-06-17 10:35:00,16.07,16.07,16.06,16.07,2700.0,15.5351,15.5351,15.5255,15.5351,2700.0
2009-06-17 10:40:00,16.09,16.11,16.09,16.09,3300.0,15.5545,15.5738,15.5545,15.5545,3300.0
2009-06-17 10:45:00,16.07,16.09,16.06,16.08,5700.0,15.5351,15.5545,15.5255,15.5448,5700.0
2009-06-17 10:50:00,16.06,16.1,16.06,16.1,7200.0,15.5255,15.5641,15.5255,15.5641,7200.0
2009-06-17 10:55:00,16.1,16.1,16.1,16.1,1500.0,15.5641,15.5641,15.5641,15.5641,1500.0
2009-06-17 11:00:00,16.11,16.16,16.11,16.13,16500.0,15.5738,15.6221,15.5738,15.5931,16500.0
2009-06-17 11:05:00,16.11,16.13,16.11,16.12,4800.0,15.5738,15.5931,15.5738,15.5835,4800.0
2009-06-17 11:10:00,16.1,16.1,16.1,16.1,300.0,15.5641,15.5641,15.5641,15.5641,300.0
2009-06-17 11:15:00,16.09,16.12,16.09,16.12,6000.0,15.5545,15.5835,15.5545,15.5835,6000.0
2009-06-17 11:20:00,16.11,16.13,16.09,16.09,49500.0,15.5738,15.5931,15.5545,15.5545,49500.0
2009-06-17 11:25:00,16.12,16.14,16.11,16.13,229800.0,15.5835,15.6028,15.5738,15.5931,229800.0
2009-06-17 11:30:00,16.12,16.16,16.12,16.16,93900.0,15.5835,15.6221,15.5835,15.6221,93900.0
2009-06-17 11:35:00,16.17,16.17,16.15,16.16,1800.0,15.6318,15.6318,15.6125,15.6221,1800.0
2009-06-17 11:40:00,16.17,16.21,16.17,16.21,49200.0,15.6318,15.6705,15.6318,15.6705,49200.0
2009-06-17 11:45:00,16.23,16.23,16.21,16.22,36000.0,15.6898,15.6898,15.6705,15.6801,36000.0
2009-06-17 11:50:00,16.23,16.24,16.22,16.22,6300.0,15.6898,15.6995,15.6801,15.6801,6300.0
2009-06-17 11:55:00,16.22,16.25,16.22,16.25,9600.0,15.6801,15.7092,15.6801,15.7092,9600.0
2009-06-17 12:00:00,16.25,16.25,16.23,16.23,7200.0,15.7092,15.7092,15.6898,15.6898,7200.0
2009-06-17 12:05:00,16.25,16.26,16.25,16.26,1800.0,15.7092,15.7188,15.7092,15.7188,1800.0
2009-06-17 12:10:00,16.26,16.26,16.26,16.26,0.0,15.7188,15.7188,15.7188,15.7188,0.0
2009-06-17 12:15:00,16.26,16.26,16.26,16.26,600.0,15.7188,15.7188,15.7188,15.7188,600.0
2009-06-17 12:20:00,16.27,16.28,16.27,16.28,3900.0,15.7285,15.7382,15.7285,15.7382,3900.0
2009-06-17 12:25:00,16.28,16.29,16.26,16.29,3300.0,15.7382,15.7478,15.7188,15.7478,3300.0
2009-06-17 12:30:00,16.25,16.25,16.25,16.25,300.0,15.7092,15.7092,15.7092,15.7092,300.0
2009-06-17 12:35:00,16.26,16.27,16.26,16.26,1200.0,15.7188,15.7285,15.7188,15.7188,1200.0
2009-06-17 12:40:00,16.26,16.29,16.26,16.29,3900.0,15.7188,15.7478,15.7188,15.7478,3900.0
2009-06-17 12:45:00,16.27,16.27,16.27,16.27,900.0,15.7285,15.7285,15.7285,15.7285,900.0
2009-06-17 12:50:00,16.26,16.26,16.24,16.26,900.0,15.7188,15.7188,15.6995,15.7188,900.0
2009-06-17 12:55:00,16.25,16.25,16.23,16.23,900.0,15.7092,15.7092,15.6898,15.6898,900.0
2009-06-17 13:00:00,16.23,16.24,16.23,16.24,6900.0,15.6898,15.6995,15.6898,15.6995,6900.0
2009-06-17 13:05:00,16.24,16.24,16.24,16.24,2100.0,15.6995,15.6995,15.6995,15.6995,2100.0
2009-06-17 13:10:00,16.25,16.26,16.25,16.26,1500.0,15.7092,15.7188,15.7092,15.7188,1500.0
2009-06-17 13:15:00,16.24,16.24,16.23,16.23,33300.0,15.6995,15.6995,15.6898,15.6898,33300.0
2009-06-17 13:20:00,16.24,16.25,16.24,16.25,5700.0,15.6995,15.7092,15.6995,15.7092,5700.0
2009-06-17 13:25:00,16.24,16.26,16.24,16.26,600.0,15.6995,15.7188,15.6995,15.7188,600.0
2009-06-17 13:30:00,16.27,16.28,16.27,16.28,8100.0,15.7285,15.7382,15.7285,15.7382,8100.0
2009-06-17 13:35:00,16.28,16.28,16.28,16.28,0.0,15.7382,15.7382,15.7382,15.7382,0.0
2009-06-17 13:40:00,16.3,16.31,16.3,16.31,4500.0,15.7575,15.7672,15.7575,15.7672,4500.0
2009-06-17 13:45:00,16.31,16.31,16.31,16.31,6000.0,15.7672,15.7672,15.7672,15.7672,6000.0
2009-06-17 13:50:00,16.31,16.31,16.29,16.29,16500.0,15.7672,15.7672,15.7478,15.7478,16500.0
2009-06-17 13:55:00,16.28,16.29,16.28,16.28,1200.0,15.7382,15.7478,15.7382,15.7382,1200.0
2009-06-17 14:00:00,16.28,16.31,16.28,16.29,7500.0,15.7382,15.7672,15.7382,15.7478,7500.0
2009-06-17 14:05:00,16.29,16.3,16.28,16.28,16200.0,15.7478,15.7575,15.7382,15.7382,16200.0
2009-06-17 14:10:00,16.27,16.28,16.27,16.27,3900.0,15.7285,15.7382,15.7285,15.7285,3900.0
2009-06-17 14:15:00,16.27,16.28,16.27,16.28,3000.0,15.7285,15.7382,15.7285,15.7382,3000.0
2009-06-17 14:20:00,16.29,16.29,16.26,16.27,19200.0,15.7478,15.7478,15.7188,15.7285,19200.0
2009-06-17 14:25:00,16.31,16.31,16.31,16.31,600.0,15.7672,15.7672,15.7672,15.7672,600.0
2009-06-17 14:30:00,16.32,16.32,16.29,16.29,4800.0,15.7768,15.7768,15.7478,15.7478,4800.0
2009-06-17 14:35:00,16.28,16.28,16.27,16.28,3300.0,15.7382,15.7382,15.7285,15.7382,3300.0
2009-06-17 14:40:00,16.27,16.28,16.27,16.27,2400.0,15.7285,15.7382,15.7285,15.7285,2400.0
2009-06-17 14:45:00,16.27,16.28,16.27,16.27,4200.0,15.7285,15.7382,15.7285,15.7285,4200.0
2009-06-17 14:50:00,16.27,16.28,16.27,16.28,9600.0,15.7285,15.7382,15.7285,15.7382,9600.0
2009-06-17 14:55:00,16.28,16.29,16.28,16.29,600.0,15.7382,15.7478,15.7382,15.7478,600.0
2009-06-17 15:00:00,16.28,16.29,16.28,16.29,2100.0,15.7382,15.7478,15.7382,15.7478,2100.0
2009-06-17 15:05:00,16.29,16.29,16.27,16.28,6600.0,15.7478,15.7478,15.7285,15.7382,6600.0
2009-06-17 15:10:00,16.26,16.27,16.26,16.27,1500.0,15.7188,15.7285,15.7188,15.7285,1500.0
2009-06-17 15:15:00,16.26,16.27,16.26,16.26,1500.0,15.7188,15.7285,15.7188,15.7188,1500.0
2009-06-17 15:20:00,16.28,16.29,16.26,16.28,7200.0,15.7382,15.7478,15.7188,15.7382,7200.0
2009-06-17 15:25:00,16.28,16.29,16.24,16.25,3900.0,15.7382,15.7478,15.6995,15.7092,3900.0
2009-06-17 15:30:00,16.23,16.25,16.23,16.25,5700.0,15.6898,15.7092,15.6898,15.7092,5700.0
2009-06-17 15:35:00,16.24,16.24,16.24,16.24,15600.0,15.6995,15.6995,15.6995,15.6995,15600.0
2009-06-17 15:40:00,16.22,16.26,16.22,16.25,4800.0,15.6801,15.7188,15.6801,15.7092,4800.0
2009-06-17 15:45:00,16.25,16.27,16.25,16.27,6300.0,15.7092,15.7285,15.7092,15.7285,6300.0
2009-06-17 15:50:00,16.27,16.27,16.22,16.24,13200.0,15.7285,15.7285,15.6801,15.6995,13200.0
2009-06-17 15:55:00,16.23,16.28,16.23,16.28,221400.0,15.6898,15.7382,15.6898,15.7382,221400.0
2009-06-18 09:30:00,16.25,16.25,16.18,16.18,40500.0,15.7092,15.7092,15.6415,15.6415,40500.0
2009-06-18 09:35:00,16.18,16.21,16.17,16.17,22800.0,15.6415,15.6705,15.6318,15.6318,22800.0
2009-06-18 09:40:00,16.16,16.17,16.12,16.12,22200.0,15.6221,15.6318,15.5835,15.5835,22200.0
2009-06-18 09:45:00,16.12,16.13,16.12,16.13,1200.0,15.5835,15.5931,15.5835,15.5931,1200.0
2009-06-18 09:50:00,16.12,16.17,16.12,16.17,7500.0,15.5835,15.6318,15.5835,15.6318,7500.0
2009-06-18 09:55:00,16.19,16.2,16.18,16.2,3900.0,15.6511,15.6608,15.6415,15.6608,3900.0
2009-06-18 10:00:00,16.27,16.29,16.27,16.28,13800.0,15.7285,15.7478,15.7285,15.7382,13800.0
2009-06-18 10:05:00,16.28,16.28,16.27,16.28,5700.0,15.7382,15.7382,15.7285,15.7382,5700.0
2009-06-18 10:10:00,16.3,16.32,16.3,16.32,2700.0,15.7575,15.7768,15.7575,15.7768,2700.0
2009-06-18 10:15:00,16.3,16.31,16.29,16.29,2400.0,15.7575,15.7672,15.7478,15.7478,2400.0
2009-06-18 10:20:00,16.31,16.34,16.31,16.34,900.0,15.7672,15.7962,15.7672,15.7962,900.0
2009-06-18 10:25:00,16.32,16.35,16.31,16.35,1800.0,15.7768,15.8058,15.7672,15.8058,1800.0
2009-06-18 10:30:00,16.35,16.35,16.31,16.34,35100.0,15.8058,15.8058,15.7672,15.7962,35100.0
2009-06-18 10:35:00,16.32,16.33,16.32,16.33,5400.0,15.7768,15.7865,15.7768,15.7865,5400.0
2009-06-18 10:40:00,16.35,16.35,16.32,16.32,1500.0,15.8058,15.8058,15.7768,15.7768,1500.0
2009-06-18 10:45:00,16.32,16.34,16.32,16.33,2100.0,15.7768,15.7962,15.7768,15.7865,2100.0
2009-06-18 10:50:00,16.32,16.32,16.32,16.32,600.0,15.7768,15.7768,15.7768,15.7768,600.0
2009-06-18 10:55:00,16.31,16.33,16.31,16.33,6600.0,15.7672,15.7865,15.7672,15.7865,6600.0
2009-06-18 11:00:00,16.33,16.35,16.33,16.35,4800.0,15.7865,15.8058,15.7865,15.8058,4800.0
2009-06-18 11:05:00,16.35,16.35,16.33,16.33,4500.0,15.8058,15.8058,15.7865,15.7865,4500.0
2009-06-18 11:10:00,16.33,16.33,16.32,16.32,3300.0,15.7865,15.7865,15.7768,15.7768,3300.0
2009-06-18 11:15:00,16.32,16.33,16.32,16.33,2100.0,15.7768,15.7865,15.7768,15.7865,2100.0
2009-06-18 11:20:00,16.32,16.32,16.32,16.32,1200.0,15.7768,15.7768,15.7768,15.7768,1200.0
2009-06-18 11:25:00,16.3,16.3,16.28,16.28,8700.0,15.7575,15.7575,15.7382,15.7382,8700.0
2009-06-18 11:30:00,16.27,16.27,16.23,16.24,13200.0,15.7285,15.7285,15.6898,15.6995,13200.0
2009-06-18 11:35:00,16.23,16.23,16.21,16.21,1800.0,15.6898,15.6898,15.6705,15.6705,1800.0
2009-06-18 11:40:00,16.23,16.25,16.23,16.24,2400.0,15.6898,15.7092,15.6898,15.6995,2400.0
2009-06-18 11:45:00,16.25,16.25,16.23,16.24,8100.0,15.7092,15.7092,15.6898,15.6995,8100.0
2009-06-18 11:50:00,16.23,16.24,16.23,16.24,1800.0,15.6898,15.6995,15.6898,15.6995,1800.0
2009-06-18 11:55:00,16.24,16.24,16.24,16.24,0.0,15.6995,15.6995,15.6995,15.6995,0.0
2009-06-18 12:00:00,16.27,16.27,16.27,16.27,900.0,15.7285,15.7285,15.7285,15.7285,900.0
2009-06-18 12:05:00,16.27,16.28,16.27,16.28,2400.0,15.7285,15.7382,15.7285,15.7382,2400.0
2009-06-18 12:10:00,16.27,16.28,16.27,16.28,600.0,15.7285,15.7382,15.7285,15.7382,600.0
2009-06-18 12:15:00,16.28,16.28,16.28,16.28,0.0,15.7382,15.7382,15.7382,15.7382,0.0
2009-06-18 12:20:00,16.28,16.28,16.28,16.28,0.0,15.7382,15.7382,15.7382,15.7382,0.0
2009-06-18 12:25:00,16.28,16.28,16.28,16.28,0.0,15.7382,15.7382,15.7382,15.7382,0.0
2009-06-18 12:30:00,16.29,16.31,16.29,16.31,600.0,15.7478,15.7672,15.7478,15.7672,600.0
2009-06-18 12:35:00,16.31,16.32,16.31,16.31,5400.0,15.7672,15.7768,15.7672,15.7672,5400.0
2009-06-18 12:40:00,16.31,16.31,16.31,16.31,0.0,15.7672,15.7672,15.7672,15.7672,0.0
2009-06-18 12:45:00,16.35,16.35,16.35,16.35,1200.0,15.8058,15.8058,15.8058,15.8058,1200.0
2009-06-18 12:50:00,16.34,16.35,16.34,16.35,3600.0,15.7962,15.8058,15.7962,15.8058,3600.0
2009-06-18 12:55:00,16.37,16.37,16.37,16.37,2100.0,15.8252,15.8252,15.8252,15.8252,2100.0
2009-06-18 13:00:00,16.37,16.37,16.37,16.37,5400.0,15.8252,15.8252,15.8252,15.8252,5400.0
2009-06-18 13:05:00,16.37,16.37,16.37,16.37,2100.0,15.8252,15.8252,15.8252,15.8252,2100.0
2009-06-18 13:10:00,16.37,16.38,16.37,16.38,1500.0,15.8252,15.8348,15.8252,15.8348,1500.0
2009-06-18 13:15:00,16.38,16.38,16.36,16.36,1500.0,15.8348,15.8348,15.8155,15.8155,1500.0
2009-06-18 13:20:00,16.38,16.38,16.38,16.38,600.0,15.8348,15.8348,15.8348,15.8348,600.0
2009-06-18 13:25:00,16.38,16.38,16.38,16.38,0.0,15.8348,15.8348,15.8348,15.8348,0.0
2009-06-18 13:30:00,16.4,16.4,16.4,16.4,600.0,15.8542,15.8542,15.8542,15.8542,600.0
2009-06-18 13:35:00,16.4,16.4,16.35,16.35,2700.0,15.8542,15.8542,15.8058,15.8058,2700.0
2009-06-18 13:40:00,16.35,16.35,16.35,16.35,0.0,15.8058,15.8058,15.8058,15.8058,0.0
2009-06-18 13:45:00,16.37,16.37,16.37,16.37,300.0,15.8252,15.8252,15.8252,15.8252,300.0
2009-06-18 13:50:00,16.37,16.37,16.37,16.37,0.0,15.8252,15.8252,15.8252,15.8252,0.0
2009-06-18 13:55:00,16.36,16.37,16.35,16.35,1200.0,15.8155,15.8252,15.8058,15.8058,1200.0
2009-06-18 14:00:00,16.36,16.36,16.35,16.36,2100.0,15.8155,15.8155,15.8058,15.8155,2100.0
2009-06-18 14:05:00,16.36,16.36,16.35,16.35,33000.0,15.8155,15.8155,15.8058,15.8058,33000.0
2009-06-18 14:10:00,16.35,16.35,16.33,16.33,15000.0,15.8058,15.8058,15.7865,15.7865,15000.0
2009-06-18 14:15:00,16.36,16.38,16.36,16.38,5700.0,15.8155,15.8348,15.8155,15.8348,5700.0
2009-06-18 14:20:00,16.37,16.37,16.36,16.36,2700.0,15.8252,15.8252,15.8155,15.8155,2700.0
2009-06-18 14:25:00,16.35,16.35,16.34,16.35,900.0,15.8058,15.8058,15.7962,15.8058,900.0
2009-06-18 14:30:00,16.35,16.35,16.31,16.31,6000.0,15.8058,15.8058,15.7672,15.7672,6000.0
2009-06-18 14:35:00,16.32,16.33,16.32,16.32,4800.0,15.7768,15.7865,15.7768,15.7768,4800.0
2009-06-18 14:40:00,16.33,16.35,16.33,16.35,2100.0,15.7865,15.8058,15.7865,15.8058,2100.0
2009-06-18 14:45:00,16.35,16.35,16.34,16.34,3900.0,15.8058,15.8058,15.7962,15.7962,3900.0
2009-06-18 14:50:00,16.34,16.34,16.33,16.33,900.0,15.7962,15.7962,15.7865,15.7865,900.0
2009-06-18 14:55:00,16.33,16.35,16.33,16.35,17700.0,15.7865,15.8058,15.7865,15.8058,17700.0
2009-06-18 15:00:00,16.34,16.34,16.34,16.34,1500.0,15.7962,15.7962,15.7962,15.7962,1500.0
2009-06-18 15:05:00,16.35,16.37,16.35,16.37,3600.0,15.8058,15.8252,15.8058,15.8252,3600.0
2009-06-18 15:10:00,16.37,16.37,16.35,16.35,3600.0,15.8252,15.8252,15.8058,15.8058,3600.0
2009-06-18 15:15:00,16.37,16.38,16.37,16.38,3000.0,15.8252,15.8348,15.8252,15.8348,3000.0
2009-06-18 15:20:00,16.35,16.37,16.34,16.36,3600.0,15.8058,15.8252,15.7962,15.8155,3600.0
2009-06-18 15:25:00,16.35,16.35,16.35,16.35,3600.0,15.8058,15.8058,15.8058,15.8058,3600.0
2009-06-18 15:30:00,16.35,16.36,16.35,16.36,2700.0,15.8058,15.8155,15.8058,15.8155,2700.0
2009-06-18 15:35:00,16.33,16.35,16.33,16.35,2400.0,15.7865,15.8058,15.7865,15.8058,2400.0
2009-06-18 15:40:00,16.35,16.37,16.34,16.37,10500.0,15.8058,15.8252,15.7962,15.8252,10500.0
2009-06-18 15:45:00,16.38,16.38,16.35,16.37,39600.0,15.8348,15.8348,15.8058,15.8252,39600.0
2009-06-18 15:50:00,16.38,16.39,16.37,16.39,8400.0,15.8348,15.8445,15.8252,15.8445,8400.0
2009-06-18 15:55:00,16.4,16.42,16.38,16.4,24000.0,15.8542,15.8735,15.8348,15.8542,24000.0
2009-06-19 09:30:00,16.57,16.63,16.57,16.59,22800.0,16.0185,16.0765,16.0185,16.0378,22800.0
2009-06-19 09:35:00,16.63,16.7,16.63,16.7,44700.0,16.0765,16.1442,16.0765,16.1442,44700.0
2009-06-19 09:40:00,16.69,16.71,16.67,16.7,20700.0,16.1345,16.1538,16.1152,16.1442,20700.0
2009-06-19 09:45:00,16.72,16.74,16.7,16.74,18000.0,16.1635,16.1828,16.1442,16.1828,18000.0
2009-06-19 09:50:00,16.72,16.74,16.7,16.7,9900.0,16.1635,16.1828,16.1442,16.1442,9900.0
2009-06-19 09:55:00,16.7,16.74,16.7,16.73,14100.0,16.1442,16.1828,16.1442,16.1732,14100.0
2009-06-19 10:00:00,16.72,16.72,16.71,16.72,4500.0,16.1635,16.1635,16.1538,16.1635,4500.0
2009-06-19 10:05:00,16.72,16.73,16.72,16.73,2100.0,16.1635,16.1732,16.1635,16.1732,2100.0
2009-06-19 10:10:00,16.72,16.73,16.68,16.68,18900.0,16.1635,16.1732,16.1248,16.1248,18900.0
2009-06-19 10:15:00,16.68,16.68,16.67,16.67,3300.0,16.1248,16.1248,16.1152,16.1152,3300.0
2009-06-19 10:20:00,16.66,16.66,16.65,16.66,8700.0,16.1055,16.1055,16.0958,16.1055,8700.0
2009-06-19 10:25:00,16.66,16.66,16.62,16.62,8400.0,16.1055,16.1055,16.0668,16.0668,8400.0
2009-06-19 10:30:00,16.63,16.64,16.62,16.62,4500.0,16.0765,16.0862,16.0668,16.0668,4500.0
2009-06-19 10:35:00,16.62,16.62,16.6,16.6,1800.0,16.0668,16.0668,16.0475,16.0475,1800.0
2009-06-19 10:40:00,16.58,16.6,16.58,16.6,6900.0,16.0282,16.0475,16.0282,16.0475,6900.0
2009-06-19 10:45:00,16.6,16.62,16.59,16.61,9900.0,16.0475,16.0668,16.0378,16.0572,9900.0
2009-06-19 10:50:00,16.61,16.62,16.61,16.62,6900.0,16.0572,16.0668,16.0572,16.0668,6900.0
2009-06-19 10:55:00,16.66,16.66,16.63,16.63,10800.0,16.1055,16.1055,16.0765,16.0765,10800.0
2009-06-19 11:00:00,16.63,16.65,16.63,16.63,15300.0,16.0765,16.0958,16.0765,16.0765,15300.0
2009-06-19 11:05:00,16.64,16.64,16.62,16.62,10200.0,16.0862,16.0862,16.0668,16.0668,10200.0
2009-06-19 11:10:00,16.62,16.62,16.62,16.62,5100.0,16.0668,16.0668,16.0668,16.0668,5100.0
2009-06-19 11:15:00,16.62,16.63,16.61,16.63,6900.0,16.0668,16.0765,16.0572,16.0765,6900.0
2009-06-19 11:20:00,16.62,16.63,16.6,16.6,7800.0,16.0668,16.0765,16.0475,16.0475,7800.0
2009-06-19 11:25:00,16.61,16.61,16.59,16.59,6300.0,16.0572,16.0572,16.0378,16.0378,6300.0
2009-06-19 11:30:00,16.59,16.59,16.57,16.57,7500.0,16.0378,16.0378,16.0185,16.0185,7500.0
2009-06-19 11:35:00,16.6,16.6,16.58,16.59,6900.0,16.0475,16.0475,16.0282,16.0378,6900.0
2009-06-19 11:40:00,16.61,16.61,16.59,16.6,37200.0,16.0572,16.0572,16.0378,16.0475,37200.0
2009-06-19 11:45:00,16.6,16.6,16.6,16.6,6300.0,16.0475,16.0475,16.0475,16.0475,6300.0
2009-06-19 11:50:00,16.6,16.62,16.6,16.62,7500.0,16.0475,16.0668,16.0475,16.0668,7500.0
2009-06-19 11:55:00,16.63,16.63,16.62,16.62,8700.0,16.0765,16.0765,16.0668,16.0668,8700.0
2009-06-19 12:00:00,16.63,16.63,16.63,16.63,11100.0,16.0765,16.0765,16.0765,16.0765,11100.0
2009-06-19 12:05:00,16.63,16.63,16.63,16.63,12300.0,16.0765,16.0765,16.0765,16.0765,12300.0
2009-06-19 12:10:00,16.63,16.63,16.63,16.63,10200.0,16.0765,16.0765,16.0765,16.0765,10200.0
2009-06-19 12:15:00,16.63,16.63,16.6,16.6,36300.0,16.0765,16.0765,16.0475,16.0475,36300.0
2009-06-19 12:20:00,16.6,16.61,16.6,16.61,2400.0,16.0475,16.0572,16.0475,16.0572,2400.0
2009-06-19 12:25:00,16.59,16.59,16.58,16.59,3600.0,16.0378,16.0378,16.0282,16.0378,3600.0
2009-06-19 12:30:00,16.59,16.59,16.59,16.59,3000.0,16.0378,16.0378,16.0378,16.0378,3000.0
2009-06-19 12:35:00,16.58,16.6,16.58,16.6,3600.0,16.0282,16.0475,16.0282,16.0475,3600.0
2009-06-19 12:40:00,16.59,16.61,16.59,16.61,1500.0,16.0378,16.0572,16.0378,16.0572,1500.0
2009-06-19 12:45:00,16.59,16.59,16.59,16.59,600.0,16.0378,16.0378,16.0378,16.0378,600.0
2009-06-19 12:50:00,16.58,16.58,16.58,16.58,600.0,16.0282,16.0282,16.0282,16.0282,600.0
2009-06-19 12:55:00,16.57,16.57,16.53,16.53,3600.0,16.0185,16.0185,15.9798,15.9798,3600.0
2009-06-19 13:00:00,16.55,16.55,16.55,16.55,2400.0,15.9992,15.9992,15.9992,15.9992,2400.0
2009-06-19 13:05:00,16.54,16.54,16.52,16.54,4200.0,15.9895,15.9895,15.9702,15.9895,4200.0
2009-06-19 13:10:00,16.53,16.53,16.53,16.53,300.0,15.9798,15.9798,15.9798,15.9798,300.0
2009-06-19 13:15:00,16.55,16.55,16.54,16.54,1200.0,15.9992,15.9992,15.9895,15.9895,1200.0
2009-06-19 13:20:00,16.55,16.55,16.54,16.54,900.0,15.9992,15.9992,15.9895,15.9895,900.0
2009-06-19 13:25:00,16.53,16.53,16.51,16.51,3900.0,15.9798,15.9798,15.9605,15.9605,3900.0
2009-06-19 13:30:00,16.53,16.55,16.53,16.55,4800.0,15.9798,15.9992,15.9798,15.9992,4800.0
2009-06-19 13:35:00,16.57,16.57,16.54,16.54,2400.0,16.0185,16.0185,15.9895,15.9895,2400.0
2009-06-19 13:40:00,16.56,16.56,16.56,16.56,300.0,16.0088,16.0088,16.0088,16.0088,300.0
2009-06-19 13:45:00,16.55,16.55,16.54,16.55,2700.0,15.9992,15.9992,15.9895,15.9992,2700.0
2009-06-19 13:50:00,16.54,16.55,16.54,16.55,1200.0,15.9895,15.9992,15.9895,15.9992,1200.0
2009-06-19 13:55:00,16.54,16.55,16.53,16.53,2100.0,15.9895,15.9992,15.9798,15.9798,2100.0
2009-06-19 14:00:00,16.53,16.53,16.53,16.53,300.0,15.9798,15.9798,15.9798,15.9798,300.0
2009-06-19 14:05:00,16.52,16.52,16.52,16.52,300.0,15.9702,15.9702,15.9702,15.9702,300.0
2009-06-19 14:10:00,16.53,16.53,16.46,16.46,60900.0,15.9798,15.9798,15.9122,15.9122,60900.0
2009-06-19 14:15:00,16.48,16.48,16.47,16.47,3900.0,15.9315,15.9315,15.9218,15.9218,3900.0
2009-06-19 14:20:00,16.47,16.47,16.43,16.44,3900.0,15.9218,15.9218,15.8832,15.8928,3900.0
2009-06-19 14:25:00,16.42,16.43,16.42,16.43,3600.0,15.8735,15.8832,15.8735,15.8832,3600.0
2009-06-19 14:30:00,16.43,16.46,16.41,16.46,4200.0,15.8832,15.9122,15.8638,15.9122,4200.0
2009-06-19 14:35:00,16.46,16.46,16.44,16.44,900.0,15.9122,15.9122,15.8928,15.8928,900.0
2009-06-19 14:40:00,16.44,16.45,16.43,16.43,2100.0,15.8928,15.9025,15.8832,15.8832,2100.0
2009-06-19 14:45:00,16.46,16.46,16.45,16.45,600.0,15.9122,15.9122,15.9025,15.9025,600.0
2009-06-19 14:50:00,16.47,16.47,16.47,16.47,300.0,15.9218,15.9218,15.9218,15.9218,300.0
2009-06-19 14:55:00,16.47,16.47,16.47,16.47,0.0,15.9218,15.9218,15.9218,15.9218,0.0
2009-06-19 15:00:00,16.52,16.53,16.51,16.51,4200.0,15.9702,15.9798,15.9605,15.9605,4200.0
2009-06-19 15:05:00,16.49,16.49,16.49,16.49,1200.0,15.9412,15.9412,15.9412,15.9412,1200.0
2009-06-19 15:10:00,16.49,16.49,16.49,16.49,0.0,15.9412,15.9412,15.9412,15.9412,0.0
2009-06-19 15:15:00,16.52,16.53,16.52,16.53,900.0,15.9702,15.9798,15.9702,15.9798,900.0
2009-06-19 15:20:00,16.51,16.52,16.51,16.52,900.0,15.9605,15.9702,15.9605,15.9702,900.0
2009-06-19 15:25:00,16.51,16.54,16.5,16.54,15600.0,15.9605,15.9895,15.9508,15.9895,15600.0
2009-06-19 15:30:00,16.58,16.58,16.55,16.57,3300.0,16.0282,16.0282,15.9992,16.0185,3300.0
2009-06-19 15:35:00,16.55,16.55,16.54,16.55,2700.0,15.9992,15.9992,15.9895,15.9992,2700.0
2009-06-19 15:40:00,16.54,16.55,16.54,16.55,2400.0,15.9895,15.9992,15.9895,15.9992,2400.0
2009-06-19 15:45:00,16.53,16.55,16.51,16.55,3300.0,15.9798,15.9992,15.9605,15.9992,3300.0
2009-06-19 15:50:00,16.55,16.56,16.55,16.55,1200.0,15.9992,16.0088,15.9992,15.9992,1200.0
2009-06-19 15:55:00,16.55,16.55,16.51,16.52,22500.0,15.9992,15.9992,15.9605,15.9702,22500.0
2009-06-22 09:30:00,16.45,16.54,16.45,16.5,49200.0,15.9025,15.9895,15.9025,15.9508,49200.0
2009-06-22 09:35:00,16.5,16.5,16.46,16.49,30000.0,15.9508,15.9508,15.9122,15.9412,30000.0
2009-06-22 09:40:00,16.48,16.48,16.37,16.38,30000.0,15.9315,15.9315,15.8252,15.8348,30000.0
2009-06-22 09:45:00,16.35,16.36,16.33,16.36,15300.0,15.8058,15.8155,15.7865,15.8155,15300.0
2009-06-22 09:50:00,16.35,16.35,16.33,16.33,14700.0,15.8058,15.8058,15.7865,15.7865,14700.0
2009-06-22 09:55:00,16.33,16.33,16.27,16.3,45000.0,15.7865,15.7865,15.7285,15.7575,45000.0
2009-06-22 10:00:00,16.3,16.3,16.26,16.27,14100.0,15.7575,15.7575,15.7188,15.7285,14100.0
2009-06-22 10:05:00,16.28,16.32,16.27,16.32,5700.0,15.7382,15.7768,15.7285,15.7768,5700.0
2009-06-22 10:10:00,16.28,16.28,16.28,16.28,4200.0,15.7382,15.7382,15.7382,15.7382,4200.0
2009-06-22 10:15:00,16.27,16.28,16.26,16.26,14100.0,15.7285,15.7382,15.7188,15.7188,14100.0
2009-06-22 10:20:00,16.26,16.26,16.24,16.24,3300.0,15.7188,15.7188,15.6995,15.6995,3300.0
2009-06-22 10:25:00,16.25,16.25,16.22,16.22,1800.0,15.7092,15.7092,15.6801,15.6801,1800.0
2009-06-22 10:30:00,16.22,16.24,16.21,16.21,5100.0,15.6801,15.6995,15.6705,15.6705,5100.0
2009-06-22 10:35:00,16.21,16.23,16.21,16.22,6000.0,15.6705,15.6898,15.6705,15.6801,6000.0
2009-06-22 10:40:00,16.22,16.23,16.22,16.22,1200.0,15.6801,15.6898,15.6801,15.6801,1200.0
2009-06-22 10:45:00,16.24,16.24,16.24,16.24,2400.0,15.6995,15.6995,15.6995,15.6995,2400.0
2009-06-22 10:50:00,16.24,16.26,16.24,16.26,8100.0,15.6995,15.7188,15.6995,15.7188,8100.0
2009-06-22 10:55:00,16.26,16.27,16.26,16.27,1800.0,15.7188,15.7285,15.7188,15.7285,1800.0
2009-06-22 11:00:00,16.25,16.26,16.23,16.26,2100.0,15.7092,15.7188,15.6898,15.7188,2100.0
2009-06-22 11:05:00,16.27,16.27,16.27,16.27,600.0,15.7285,15.7285,15.7285,15.7285,600.0
2009-06-22 11:10:00,16.26,16.28,16.26,16.27,2700.0,15.7188,15.7382,15.7188,15.7285,2700.0
2009-06-22 11:15:00,16.27,16.28,16.25,16.28,3000.0,15.7285,15.7382,15.7092,15.7382,3000.0
2009-06-22 11:20:00,16.26,16.26,16.26,16.26,900.0,15.7188,15.7188,15.7188,15.7188,900.0
2009-06-22 11:25:00,16.26,16.27,16.26,16.27,1200.0,15.7188,15.7285,15.7188,15.7285,1200.0
2009-06-22 11:30:00,16.25,16.26,16.25,16.26,9000.0,15.7092,15.7188,15.7092,15.7188,9000.0
2009-06-22 11:35:00,16.26,16.26,16.25,16.26,6600.0,15.7188,15.7188,15.7092,15.7188,6600.0
2009-06-22 11:40:00,16.25,16.26,16.25,16.26,3000.0,15.7092,15.7188,15.7092,15.7188,3000.0
2009-06-22 11:45:00,16.25,16.26,16.25,16.25,2400.0,15.7092,15.7188,15.7092,15.7092,2400.0
2009-06-22 11:50:00,16.21,16.22,16.21,16.22,4800.0,15.6705,15.6801,15.6705,15.6801,4800.0
2009-06-22 11:55:00,16.23,16.24,16.22,16.22,1800.0,15.6898,15.6995,15.6801,15.6801,1800.0
2009-06-22 12:00:00,16.24,16.24,16.24,16.24,1800.0,15.6995,15.6995,15.6995,15.6995,1800.0
2009-06-22 12:05:00,16.24,16.24,16.24,16.24,0.0,15.6995,15.6995,15.6995,15.6995,0.0
2009-06-22 12:10:00,16.24,16.24,16.23,16.23,900.0,15.6995,15.6995,15.6898,15.6898,900.0
2009-06-22 12:15:00,16.24,16.27,16.24,16.26,8100.0,15.6995,15.7285,15.6995,15.7188,8100.0
2009-06-22 12:20:00,16.27,16.27,16.25,16.25,3300.0,15.7285,15.7285,15.7092,15.7092,3300.0
2009-06-22 12:25:00,16.24,16.27,16.24,16.27,5700.0,15.6995,15.7285,15.6995,15.7285,5700.0
2009-06-22 12:30:00,16.25,16.26,16.25,16.26,1200.0,15.7092,15.7188,15.7092,15.7188,1200.0
2009-06-22 12:35:00,16.25,16.25,16.24,16.24,900.0,15.7092,15.7092,15.6995,15.6995,900.0
2009-06-22 12:40:00,16.25,16.25,16.25,16.25,300.0,15.7092,15.7092,15.7092,15.7092,300.0
2009-06-22 12:45:00,16.25,16.25,16.25,16.25,0.0,15.7092,15.7092,15.7092,15.7092,0.0
2009-06-22 12:50:00,16.25,16.25,16.25,16.25,0.0,15.7092,15.7092,15.7092,15.7092,0.0
2009-06-22 12:55:00,16.25,16.25,16.25,16.25,0.0,15.7092,15.7092,15.7092,15.7092,0.0
2009-06-22 13:00:00,16.25,16.25,16.25,16.25,0.0,15.7092,15.7092,15.7092,15.7092,0.0
2009-06-22 13:05:00,16.25,16.25,16.25,16.25,0.0,15.7092,15.7092,15.7092,15.7092,0.0
2009-06-22 13:10:00,16.24,16.27,16.24,16.27,2700.0,15.6995,15.7285,15.6995,15.7285,2700.0
2009-06-22 13:15:00,16.25,16.25,16.21,16.22,6900.0,15.7092,15.7092,15.6705,15.6801,6900.0
2009-06-22 13:20:00,16.22,16.22,16.22,16.22,300.0,15.6801,15.6801,15.6801,15.6801,300.0
2009-06-22 13:25:00,16.22,16.22,16.22,16.22,0.0,15.6801,15.6801,15.6801,15.6801,0.0
2009-06-22 13:30:00,16.23,16.23,16.23,16.23,300.0,15.6898,15.6898,15.6898,15.6898,300.0
2009-06-22 13:35:00,16.22,16.22,16.22,16.22,300.0,15.6801,15.6801,15.6801,15.6801,300.0
2009-06-22 13:40:00,16.26,16.26,16.24,16.24,11400.0,15.7188,15.7188,15.6995,15.6995,11400.0
2009-06-22 13:45:00,16.25,16.25,16.23,16.25,12600.0,15.7092,15.7092,15.6898,15.7092,12600.0
2009-06-22 13:50:00,16.25,16.25,16.25,16.25,33000.0,15.7092,15.7092,15.7092,15.7092,33000.0
2009-06-22 13:55:00,16.25,16.25,16.24,16.25,3000.0,15.7092,15.7092,15.6995,15.7092,3000.0
2009-06-22 14:00:00,16.24,16.25,16.24,16.24,1200.0,15.6995,15.7092,15.6995,15.6995,1200.0
2009-06-22 14:05:00,16.24,16.24,16.24,16.24,0.0,15.6995,15.6995,15.6995,15.6995,0.0
2009-06-22 14:10:00,16.24,16.25,16.24,16.25,7800.0,15.6995,15.7092,15.6995,15.7092,7800.0
2009-06-22 14:15:00,16.24,16.25,16.24,16.24,265500.0,15.6995,15.7092,15.6995,15.6995,265500.0
2009-06-22 14:20:00,16.24,16.25,16.24,16.25,47100.0,15.6995,15.7092,15.6995,15.7092,47100.0
2009-06-22 14:25:00,16.25,16.25,16.25,16.25,0.0,15.7092,15.7092,15.7092,15.7092,0.0
2009-06-22 14:30:00,16.23,16.23,16.23,16.23,7200.0,15.6898,15.6898,15.6898,15.6898,7200.0
2009-06-22 14:35:00,16.23,16.29,16.23,16.29,2400.0,15.6898,15.7478,15.6898,15.7478,2400.0
2009-06-22 14:40:00,16.28,16.28,16.27,16.27,1200.0,15.7382,15.7382,15.7285,15.7285,1200.0
2009-06-22 14:45:00,16.25,16.25,16.23,16.23,2100.0,15.7092,15.7092,15.6898,15.6898,2100.0
2009-06-22 14:50:00,16.24,16.24,16.24,16.24,300.0,15.6995,15.6995,15.6995,15.6995,300.0
2009-06-22 14:55:00,16.25,16.26,16.25,16.26,900.0,15.7092,15.7188,15.7092,15.7188,900.0
2009-06-22 15:00:00,16.26,16.26,16.26,16.26,1200.0,15.7188,15.7188,15.7188,15.7188,1200.0
2009-06-22 15:05:00,16.26,16.26,16.26,16.26,900.0,15.7188,15.7188,15.7188,15.7188,900.0
2009-06-22 15:10:00,16.26,16.26,16.24,16.25,4800.0,15.7188,15.7188,15.6995,15.7092,4800.0
2009-06-22 15:15:00,16.25,16.25,16.24,16.24,1200.0,15.7092,15.7092,15.6995,15.6995,1200.0
2009-06-22 15:20:00,16.24,16.25,16.23,16.25,1500.0,15.6995,15.7092,15.6898,15.7092,1500.0
2009-06-22 15:25:00,16.23,16.24,16.23,16.24,900.0,15.6898,15.6995,15.6898,15.6995,900.0
2009-06-22 15:30:00,16.26,16.27,16.24,16.24,4200.0,15.7188,15.7285,15.6995,15.6995,4200.0
2009-06-22 15:35:00,16.26,16.26,16.25,16.25,1200.0,15.7188,15.7188,15.7092,15.7092,1200.0
2009-06-22 15:40:00,16.25,16.25,16.2,16.21,7800.0,15.7092,15.7092,15.6608,15.6705,7800.0
2009-06-22 15:45:00,16.22,16.24,16.22,16.22,3000.0,15.6801,15.6995,15.6801,15.6801,3000.0
2009-06-22 15:50:00,16.21,16.22,16.19,16.2,15000.0,15.6705,15.6801,15.6511,15.6608,15000.0
2009-06-22 15:55:00,16.2,16.21,16.18,16.18,17400.0,15.6608,15.6705,15.6415,15.6415,17400.0
2009-06-23 09:30:00,16.24,16.24,16.22,16.22,4200.0,15.6995,15.6995,15.6801,15.6801,4200.0
2009-06-23 09:35:00,16.21,16.21,16.12,16.15,14400.0,15.6705,15.6705,15.5835,15.6125,14400.0
2009-06-23 09:40:00,16.18,16.19,16.15,16.19,6900.0,15.6415,15.6511,15.6125,15.6511,6900.0
2009-06-23 09:45:00,16.19,16.19,16.19,16.19,900.0,15.6511,15.6511,15.6511,15.6511,900.0
2009-06-23 09:50:00,16.21,16.25,16.21,16.25,8400.0,15.6705,15.7092,15.6705,15.7092,8400.0
2009-06-23 09:55:00,16.25,16.25,16.25,16.25,300.0,15.7092,15.7092,15.7092,15.7092,300.0
2009-06-23 10:00:00,16.25,16.25,16.2,16.2,7800.0,15.7092,15.7092,15.6608,15.6608,7800.0
2009-06-23 10:05:00,16.21,16.21,16.13,16.13,12000.0,15.6705,15.6705,15.5931,15.5931,12000.0
2009-06-23 10:10:00,16.11,16.12,16.1,16.1,5100.0,15.5738,15.5835,15.5641,15.5641,5100.0
2009-06-23 10:15:00,16.08,16.09,16.08,16.09,4800.0,15.5448,15.5545,15.5448,15.5545,4800.0
2009-06-23 10:20:00,16.1,16.13,16.1,16.1,5700.0,15.5641,15.5931,15.5641,15.5641,5700.0
2009-06-23 10:25:00,16.08,16.08,16.08,16.08,1200.0,15.5448,15.5448,15.5448,15.5448,1200.0
2009-06-23 10:30:00,16.1,16.11,16.1,16.11,3900.0,15.5641,15.5738,15.5641,15.5738,3900.0
2009-06-23 10:35:00,16.13,16.14,16.13,16.14,900.0,15.5931,15.6028,15.5931,15.6028,900.0
2009-06-23 10:40:00,16.12,16.12,16.1,16.11,1800.0,15.5835,15.5835,15.5641,15.5738,1800.0
2009-06-23 10:45:00,16.11,16.11,16.11,16.11,1200.0,15.5738,15.5738,15.5738,15.5738,1200.0
2009-06-23 10:50:00,16.12,16.13,16.11,16.13,8100.0,15.5835,15.5931,15.5738,15.5931,8100.0
2009-06-23 10:55:00,16.14,16.14,16.14,16.14,300.0,15.6028,15.6028,15.6028,15.6028,300.0
2009-06-23 11:00:00,16.14,16.14,16.12,16.12,900.0,15.6028,15.6028,15.5835,15.5835,900.0
2009-06-23 11:05:00,16.11,16.11,16.1,16.1,1500.0,15.5738,15.5738,15.5641,15.5641,1500.0
2009-06-23 11:10:00,16.08,16.11,16.08,16.1,10800.0,15.5448,15.5738,15.5448,15.5641,10800.0
2009-06-23 11:15:00,16.1,16.1,16.09,16.1,4500.0,15.5641,15.5641,15.5545,15.5641,4500.0
2009-06-23 11:20:00,16.1,16.1,16.1,16.1,7500.0,15.5641,15.5641,15.5641,15.5641,7500.0
2009-06-23 11:25:00,16.1,16.13,16.1,16.1,12600.0,15.5641,15.5931,15.5641,15.5641,12600.0
2009-06-23 11:30:00,16.1,16.1,16.1,16.1,0.0,15.5641,15.5641,15.5641,15.5641,0.0
2009-06-23 11:35:00,16.1,16.1,16.1,16.1,300.0,15.5641,15.5641,15.5641,15.5641,300.0
2009-06-23 11:40:00,16.1,16.1,16.1,16.1,0.0,15.5641,15.5641,15.5641,15.5641,0.0
2009-06-23 11:45:00,16.06,16.07,16.06,16.07,4500.0,15.5255,15.5351,15.5255,15.5351,4500.0
2009-06-23 11:50:00,16.07,16.07,16.05,16.05,10800.0,15.5351,15.5351,15.5158,15.5158,10800.0
2009-06-23 11:55:00,16.05,16.05,16.04,16.04,1500.0,15.5158,15.5158,15.5061,15.5061,1500.0
2009-06-23 12:00:00,16.03,16.03,16.03,16.03,600.0,15.4965,15.4965,15.4965,15.4965,600.0
2009-06-23 12:05:00,16.02,16.02,16.02,16.02,600.0,15.4868,15.4868,15.4868,15.4868,600.0
2009-06-23 12:10:00,16.01,16.01,16.01,16.01,4500.0,15.4771,15.4771,15.4771,15.4771,4500.0
2009-06-23 12:15:00,16.0,16.02,16.0,16.02,900.0,15.4675,15.4868,15.4675,15.4868,900.0
2009-06-23 12:20:00,16.05,16.06,16.05,16.06,3000.0,15.5158,15.5255,15.5158,15.5255,3000.0
2009-06-23 12:25:00,16.03,16.03,16.03,16.03,300.0,15.4965,15.4965,15.4965,15.4965,300.0
2009-06-23 12:30:00,16.03,16.03,16.03,16.03,600.0,15.4965,15.4965,15.4965,15.4965,600.0
2009-06-23 12:35:00,16.05,16.05,16.05,16.05,300.0,15.5158,15.5158,15.5158,15.5158,300.0
2009-06-23 12:40:00,16.05,16.05,16.04,16.04,600.0,15.5158,15.5158,15.5061,15.5061,600.0
2009-06-23 12:45:00,16.06,16.06,16.06,16.06,600.0,15.5255,15.5255,15.5255,15.5255,600.0
2009-06-23 12:50:00,16.06,16.06,16.06,16.06,0.0,15.5255,15.5255,15.5255,15.5255,0.0
2009-06-23 12:55:00,16.05,16.05,16.05,16.05,900.0,15.5158,15.5158,15.5158,15.5158,900.0
2009-06-23 13:00:00,16.05,16.07,16.05,16.07,3900.0,15.5158,15.5351,15.5158,15.5351,3900.0
2009-06-23 13:05:00,16.06,16.08,16.05,16.08,6600.0,15.5255,15.5448,15.5158,15.5448,6600.0
2009-06-23 13:10:00,16.07,16.08,16.06,16.06,5700.0,15.5351,15.5448,15.5255,15.5255,5700.0
2009-06-23 13:15:00,16.08,16.08,16.08,16.08,300.0,15.5448,15.5448,15.5448,15.5448,300.0
2009-06-23 13:20:00,16.07,16.07,16.07,16.07,300.0,15.5351,15.5351,15.5351,15.5351,300.0
2009-06-23 13:25:00,16.07,16.07,16.06,16.06,900.0,15.5351,15.5351,15.5255,15.5255,900.0
2009-06-23 13:30:00,16.06,16.06,16.06,16.06,0.0,15.5255,15.5255,15.5255,15.5255,0.0
2009-06-23 13:35:00,16.07,16.07,16.07,16.07,300.0,15.5351,15.5351,15.5351,15.5351,300.0
2009-06-23 13:40:00,16.07,16.08,16.06,16.08,1200.0,15.5351,15.5448,15.5255,15.5448,1200.0
2009-06-23 13:45:00,16.08,16.08,16.08,16.08,0.0,15.5448,15.5448,15.5448,15.5448,0.0
2009-06-23 13:50:00,16.08,16.08,16.08,16.08,600.0,15.5448,15.5448,15.5448,15.5448,600.0
2009-06-23 13:55:00,16.05,16.06,16.05,16.06,6900.0,15.5158,15.5255,15.5158,15.5255,6900.0
2009-06-23 14:00:00,16.03,16.06,16.03,16.06,900.0,15.4965,15.5255,15.4965,15.5255,900.0
2009-06-23 14:05:00,16.05,16.07,16.05,16.07,1800.0,15.5158,15.5351,15.5158,15.5351,1800.0
2009-06-23 14:10:00,16.07,16.08,16.07,16.08,4800.0,15.5351,15.5448,15.5351,15.5448,4800.0
2009-06-23 14:15:00,16.08,16.09,16.08,16.09,1500.0,15.5448,15.5545,15.5448,15.5545,1500.0
2009-06-23 14:20:00,16.09,16.09,16.09,16.09,0.0,15.5545,15.5545,15.5545,15.5545,0.0
2009-06-23 14:25:00,16.09,16.09,16.09,16.09,0.0,15.5545,15.5545,15.5545,15.5545,0.0
2009-06-23 14:30:00,16.07,16.07,16.07,16.07,300.0,15.5351,15.5351,15.5351,15.5351,300.0
2009-06-23 14:35:00,16.08,16.08,16.08,16.08,600.0,15.5448,15.5448,15.5448,15.5448,600.0
2009-06-23 14:40:00,16.09,16.09,16.09,16.09,1200.0,15.5545,15.5545,15.5545,15.5545,1200.0
2009-06-23 14:45:00,16.09,16.09,16.09,16.09,0.0,15.5545,15.5545,15.5545,15.5545,0.0
2009-06-23 14:50:00,16.1,16.1,16.1,16.1,300.0,15.5641,15.5641,15.5641,15.5641,300.0
2009-06-23 14:55:00,16.11,16.11,16.1,16.1,1500.0,15.5738,15.5738,15.5641,15.5641,1500.0
2009-06-23 15:00:00,16.1,16.1,16.1,16.1,0.0,15.5641,15.5641,15.5641,15.5641,0.0
2009-06-23 15:05:00,16.11,16.11,16.1,16.1,5100.0,15.5738,15.5738,15.5641,15.5641,5100.0
2009-06-23 15:10:00,16.12,16.14,16.12,16.14,6600.0,15.5835,15.6028,15.5835,15.6028,6600.0
2009-06-23 15:15:00,16.14,16.14,16.14,16.14,0.0,15.6028,15.6028,15.6028,15.6028,0.0
2009-06-23 15:20:00,16.13,16.13,16.13,16.13,900.0,15.5931,15.5931,15.5931,15.5931,900.0
2009-06-23 15:25:00,16.15,16.17,16.15,16.17,1800.0,15.6125,15.6318,15.6125,15.6318,1800.0
2009-06-23 15:30:00,16.18,16.18,16.13,16.17,4200.0,15.6415,15.6415,15.5931,15.6318,4200.0
2009-06-23 15:35:00,16.17,16.17,16.15,16.15,900.0,15.6318,15.6318,15.6125,15.6125,900.0
2009-06-23 15:40:00,16.15,16.15,16.13,16.13,3600.0,15.6125,15.6125,15.5931,15.5931,3600.0
2009-06-23 15:45:00,16.13,16.17,16.13,16.17,6000.0,15.5931,15.6318,15.5931,15.6318,6000.0
2009-06-23 15:50:00,16.15,16.15,16.12,16.13,5100.0,15.6125,15.6125,15.5835,15.5931,5100.0
2009-06-23 15:55:00,16.13,16.13,16.09,16.13,34500.0,15.5931,15.5931,15.5545,15.5931,34500.0
2009-06-24 09:30:00,16.23,16.24,16.13,16.15,6000.0,15.6898,15.6995,15.5931,15.6125,6000.0
2009-06-24 09:35:00,16.14,16.14,16.12,16.13,2400.0,15.6028,15.6028,15.5835,15.5931,2400.0
2009-06-24 09:40:00,16.12,16.12,16.1,16.1,2100.0,15.5835,15.5835,15.5641,15.5641,2100.0
2009-06-24 09:45:00,16.1,16.12,16.1,16.12,2700.0,15.5641,15.5835,15.5641,15.5835,2700.0
2009-06-24 09:50:00,16.13,16.2,16.13,16.19,5400.0,15.5931,15.6608,15.5931,15.6511,5400.0
2009-06-24 09:55:00,16.2,16.2,16.18,16.2,900.0,15.6608,15.6608,15.6415,15.6608,900.0
2009-06-24 10:00:00,16.18,16.18,16.16,16.18,6300.0,15.6415,15.6415,15.6221,15.6415,6300.0
2009-06-24 10:05:00,16.17,16.23,16.17,16.23,5400.0,15.6318,15.6898,15.6318,15.6898,5400.0
2009-06-24 10:10:00,16.22,16.22,16.22,16.22,300.0,15.6801,15.6801,15.6801,15.6801,300.0
2009-06-24 10:15:00,16.22,16.22,16.21,16.22,2400.0,15.6801,15.6801,15.6705,15.6801,2400.0
2009-06-24 10:20:00,16.22,16.25,16.22,16.24,18000.0,15.6801,15.7092,15.6801,15.6995,18000.0
2009-06-24 10:25:00,16.25,16.27,16.25,16.27,2700.0,15.7092,15.7285,15.7092,15.7285,2700.0
2009-06-24 10:30:00,16.28,16.28,16.28,16.28,6300.0,15.7382,15.7382,15.7382,15.7382,6300.0
2009-06-24 10:35:00,16.29,16.31,16.29,16.31,5700.0,15.7478,15.7672,15.7478,15.7672,5700.0
2009-06-24 10:40:00,16.31,16.32,16.31,16.31,5700.0,15.7672,15.7768,15.7672,15.7672,5700.0
2009-06-24 10:45:00,16.31,16.33,16.31,16.33,4200.0,15.7672,15.7865,15.7672,15.7865,4200.0
2009-06-24 10:50:00,16.33,16.34,16.33,16.34,1800.0,15.7865,15.7962,15.7865,15.7962,1800.0
2009-06-24 10:55:00,16.34,16.34,16.34,16.34,300.0,15.7962,15.7962,15.7962,15.7962,300.0
2009-06-24 11:00:00,16.33,16.33,16.32,16.32,4800.0,15.7865,15.7865,15.7768,15.7768,4800.0
2009-06-24 11:05:00,16.32,16.32,16.29,16.29,9300.0,15.7768,15.7768,15.7478,15.7478,9300.0
2009-06-24 11:10:00,16.29,16.29,16.29,16.29,0.0,15.7478,15.7478,15.7478,15.7478,0.0
2009-06-24 11:15:00,16.28,16.28,16.28,16.28,600.0,15.7382,15.7382,15.7382,15.7382,600.0
2009-06-24 11:20:00,16.29,16.29,16.29,16.29,600.0,15.7478,15.7478,15.7478,15.7478,600.0
2009-06-24 11:25:00,16.31,16.32,16.31,16.32,2400.0,15.7672,15.7768,15.7672,15.7768,2400.0
2009-06-24 11:30:00,16.32,16.32,16.31,16.31,10800.0,15.7768,15.7768,15.7672,15.7672,10800.0
2009-06-24 11:35:00,16.32,16.32,16.31,16.31,900.0,15.7768,15.7768,15.7672,15.7672,900.0
2009-06-24 11:40:00,16.33,16.34,16.33,16.34,8700.0,15.7865,15.7962,15.7865,15.7962,8700.0
2009-06-24 11:45:00,16.34,16.35,16.33,16.33,2700.0,15.7962,15.8058,15.7865,15.7865,2700.0
2009-06-24 11:50:00,16.34,16.35,16.34,16.35,2100.0,15.7962,15.8058,15.7962,15.8058,2100.0
2009-06-24 11:55:00,16.34,16.34,16.34,16.34,600.0,15.7962,15.7962,15.7962,15.7962,600.0
2009-06-24 12:00:00,16.33,16.35,16.33,16.34,4500.0,15.7865,15.8058,15.7865,15.7962,4500.0
2009-06-24 12:05:00,16.35,16.35,16.34,16.35,3600.0,15.8058,15.8058,15.7962,15.8058,3600.0
2009-06-24 12:10:00,16.35,16.35,16.35,16.35,1200.0,15.8058,15.8058,15.8058,15.8058,1200.0
2009-06-24 12:15:00,16.35,16.35,16.34,16.34,3300.0,15.8058,15.8058,15.7962,15.7962,3300.0
2009-06-24 12:20:00,16.35,16.36,16.35,16.35,3300.0,15.8058,15.8155,15.8058,15.8058,3300.0
2009-06-24 12:25:00,16.36,16.36,16.36,16.36,1800.0,15.8155,15.8155,15.8155,15.8155,1800.0
2009-06-24 12:30:00,16.36,16.36,16.36,16.36,0.0,15.8155,15.8155,15.8155,15.8155,0.0
2009-06-24 12:35:00,16.36,16.36,16.36,16.36,1500.0,15.8155,15.8155,15.8155,15.8155,1500.0
2009-06-24 12:40:00,16.36,16.36,16.34,16.34,2400.0,15.8155,15.8155,15.7962,15.7962,2400.0
2009-06-24 12:45:00,16.35,16.36,16.35,16.36,1200.0,15.8058,15.8155,15.8058,15.8155,1200.0
2009-06-24 12:50:00,16.35,16.37,16.35,16.37,2100.0,15.8058,15.8252,15.8058,15.8252,2100.0
2009-06-24 12:55:00,16.37,16.39,16.37,16.37,7800.0,15.8252,15.8445,15.8252,15.8252,7800.0
2009-06-24 13:00:00,16.38,16.38,16.38,16.38,300.0,15.8348,15.8348,15.8348,15.8348,300.0
2009-06-24 13:05:00,16.39,16.39,16.39,16.39,1500.0,15.8445,15.8445,15.8445,15.8445,1500.0
2009-06-24 13:10:00,16.39,16.4,16.39,16.39,1800.0,15.8445,15.8542,15.8445,15.8445,1800.0
2009-06-24 13:15:00,16.39,16.39,16.39,16.39,300.0,15.8445,15.8445,15.8445,15.8445,300.0
2009-06-24 13:20:00,16.39,16.4,16.38,16.39,2400.0,15.8445,15.8542,15.8348,15.8445,2400.0
2009-06-24 13:25:00,16.4,16.4,16.39,16.4,1800.0,15.8542,15.8542,15.8445,15.8542,1800.0
2009-06-24 13:30:00,16.4,16.4,16.4,16.4,0.0,15.8542,15.8542,15.8542,15.8542,0.0
2009-06-24 13:35:00,16.4,16.42,16.4,16.42,2100.0,15.8542,15.8735,15.8542,15.8735,2100.0
2009-06-24 13:40:00,16.43,16.44,16.43,16.43,1200.0,15.8832,15.8928,15.8832,15.8832,1200.0
2009-06-24 13:45:00,16.43,16.43,16.42,16.42,15000.0,15.8832,15.8832,15.8735,15.8735,15000.0
2009-06-24 13:50:00,16.43,16.43,16.43,16.43,600.0,15.8832,15.8832,15.8832,15.8832,600.0
2009-06-24 13:55:00,16.43,16.43,16.43,16.43,1500.0,15.8832,15.8832,15.8832,15.8832,1500.0
2009-06-24 14:00:00,16.43,16.44,16.43,16.43,2400.0,15.8832,15.8928,15.8832,15.8832,2400.0
2009-06-24 14:05:00,16.43,16.43,16.43,16.43,1500.0,15.8832,15.8832,15.8832,15.8832,1500.0
2009-06-24 14:10:00,16.43,16.43,16.39,16.4,7200.0,15.8832,15.8832,15.8445,15.8542,7200.0
2009-06-24 14:15:00,16.39,16.39,16.29,16.37,61500.0,15.8445,15.8445,15.7478,15.8252,61500.0
2009-06-24 14:20:00,16.35,16.38,16.31,16.32,16200.0,15.8058,15.8348,15.7672,15.7768,16200.0
2009-06-24 14:25:00,16.34,16.38,16.29,16.29,8700.0,15.7962,15.8348,15.7478,15.7478,8700.0
2009-06-24 14:30:00,16.29,16.3,16.28,16.29,7200.0,15.7478,15.7575,15.7382,15.7478,7200.0
2009-06-24 14:35:00,16.3,16.3,16.27,16.27,6600.0,15.7575,15.7575,15.7285,15.7285,6600.0
2009-06-24 14:40:00,16.27,16.29,16.27,16.29,1500.0,15.7285,15.7478,15.7285,15.7478,1500.0
2009-06-24 14:45:00,16.3,16.31,16.29,16.3,6600.0,15.7575,15.7672,15.7478,15.7575,6600.0
2009-06-24 14:50:00,16.31,16.33,16.3,16.33,9000.0,15.7672,15.7865,15.7575,15.7865,9000.0
2009-06-24 14:55:00,16.32,16.34,16.3,16.3,10800.0,15.7768,15.7962,15.7575,15.7575,10800.0
2009-06-24 15:00:00,16.29,16.31,16.29,16.31,79800.0,15.7478,15.7672,15.7478,15.7672,79800.0
2009-06-24 15:05:00,16.3,16.3,16.22,16.23,45300.0,15.7575,15.7575,15.6801,15.6898,45300.0
2009-06-24 15:10:00,16.22,16.26,16.21,16.26,32400.0,15.6801,15.7188,15.6705,15.7188,32400.0
2009-06-24 15:15:00,16.26,16.27,16.24,16.25,28500.0,15.7188,15.7285,15.6995,15.7092,28500.0
2009-06-24 15:20:00,16.25,16.31,16.25,16.29,16800.0,15.7092,15.7672,15.7092,15.7478,16800.0
2009-06-24 15:25:00,16.29,16.32,16.29,16.31,16800.0,15.7478,15.7768,15.7478,15.7672,16800.0
2009-06-24 15:30:00,16.32,16.34,16.32,16.34,23100.0,15.7768,15.7962,15.7768,15.7962,23100.0
2009-06-24 15:35:00,16.35,16.35,16.33,16.35,12000.0,15.8058,15.8058,15.7865,15.8058,12000.0
2009-06-24 15:40:00,16.36,16.36,16.33,16.35,23400.0,15.8155,15.8155,15.7865,15.8058,23400.0
2009-06-24 15:45:00,16.34,16.36,16.34,16.36,14400.0,15.7962,15.8155,15.7962,15.8155,14400.0
2009-06-24 15:50:00,16.36,16.36,16.33,16.33,22500.0,15.8155,15.8155,15.7865,15.7865,22500.0
2009-06-24 15:55:00,16.36,16.39,16.36,16.37,17400.0,15.8155,15.8445,15.8155,15.8252,17400.0
2009-06-25 09:30:00,16.24,16.24,16.17,16.23,23700.0,15.6995,15.6995,15.6318,15.6898,23700.0
2009-06-25 09:35:00,16.23,16.23,16.21,16.23,55800.0,15.6898,15.6898,15.6705,15.6898,55800.0
2009-06-25 09:40:00,16.27,16.28,16.27,16.28,29400.0,15.7285,15.7382,15.7285,15.7382,29400.0
2009-06-25 09:45:00,16.31,16.31,16.31,16.31,1800.0,15.7672,15.7672,15.7672,15.7672,1800.0
2009-06-25 09:50:00,16.33,16.43,16.33,16.41,8700.0,15.7865,15.8832,15.7865,15.8638,8700.0
2009-06-25 09:55:00,16.46,16.48,16.46,16.48,3000.0,15.9122,15.9315,15.9122,15.9315,3000.0
2009-06-25 10:00:00,16.5,16.52,16.49,16.5,16200.0,15.9508,15.9702,15.9412,15.9508,16200.0
2009-06-25 10:05:00,16.48,16.53,16.48,16.52,2100.0,15.9315,15.9798,15.9315,15.9702,2100.0
2009-06-25 10:10:00,16.56,16.58,16.56,16.56,7200.0,16.0088,16.0282,16.0088,16.0088,7200.0
2009-06-25 10:15:00,16.57,16.59,16.57,16.59,1200.0,16.0185,16.0378,16.0185,16.0378,1200.0
2009-06-25 10:20:00,16.57,16.58,16.57,16.58,600.0,16.0185,16.0282,16.0185,16.0282,600.0
2009-06-25 10:25:00,16.58,16.6,16.58,16.6,4500.0,16.0282,16.0475,16.0282,16.0475,4500.0
2009-06-25 10:30:00,16.58,16.59,16.58,16.58,3900.0,16.0282,16.0378,16.0282,16.0282,3900.0
2009-06-25 10:35:00,16.59,16.63,16.59,16.63,1800.0,16.0378,16.0765,16.0378,16.0765,1800.0
2009-06-25 10:40:00,16.62,16.62,16.62,16.62,300.0,16.0668,16.0668,16.0668,16.0668,300.0
2009-06-25 10:45:00,16.62,16.62,16.62,16.62,0.0,16.0668,16.0668,16.0668,16.0668,0.0
2009-06-25 10:50:00,16.62,16.62,16.62,16.62,0.0,16.0668,16.0668,16.0668,16.0668,0.0
2009-06-25 10:55:00,16.6,16.6,16.58,16.58,7800.0,16.0475,16.0475,16.0282,16.0282,7800.0
2009-06-25 11:00:00,16.58,16.58,16.58,16.58,900.0,16.0282,16.0282,16.0282,16.0282,900.0
2009-06-25 11:05:00,16.59,16.61,16.58,16.58,4200.0,16.0378,16.0572,16.0282,16.0282,4200.0
2009-06-25 11:10:00,16.58,16.58,16.58,16.58,0.0,16.0282,16.0282,16.0282,16.0282,0.0
2009-06-25 11:15:00,16.58,16.58,16.58,16.58,0.0,16.0282,16.0282,16.0282,16.0282,0.0
2009-06-25 11:20:00,16.58,16.58,16.58,16.58,0.0,16.0282,16.0282,16.0282,16.0282,0.0
2009-06-25 11:25:00,16.63,16.65,16.63,16.65,1200.0,16.0765,16.0958,16.0765,16.0958,1200.0
2009-06-25 11:30:00,16.66,16.68,16.64,16.68,9900.0,16.1055,16.1248,16.0862,16.1248,9900.0
2009-06-25 11:35:00,16.68,16.69,16.68,16.69,1800.0,16.1248,16.1345,16.1248,16.1345,1800.0
2009-06-25 11:40:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-06-25 11:45:00,16.7,16.7,16.7,16.7,1200.0,16.1442,16.1442,16.1442,16.1442,1200.0
2009-06-25 11:50:00,16.71,16.72,16.71,16.72,7800.0,16.1538,16.1635,16.1538,16.1635,7800.0
2009-06-25 11:55:00,16.74,16.75,16.74,16.75,16800.0,16.1828,16.1925,16.1828,16.1925,16800.0
2009-06-25 12:00:00,16.75,16.76,16.75,16.75,9300.0,16.1925,16.2022,16.1925,16.1925,9300.0
2009-06-25 12:05:00,16.75,16.77,16.75,16.77,5100.0,16.1925,16.2118,16.1925,16.2118,5100.0
2009-06-25 12:10:00,16.75,16.75,16.75,16.75,3000.0,16.1925,16.1925,16.1925,16.1925,3000.0
2009-06-25 12:15:00,16.74,16.74,16.74,16.74,1200.0,16.1828,16.1828,16.1828,16.1828,1200.0
2009-06-25 12:20:00,16.75,16.78,16.75,16.78,4200.0,16.1925,16.2215,16.1925,16.2215,4200.0
2009-06-25 12:25:00,16.76,16.77,16.76,16.76,2400.0,16.2022,16.2118,16.2022,16.2022,2400.0
2009-06-25 12:30:00,16.77,16.77,16.77,16.77,1200.0,16.2118,16.2118,16.2118,16.2118,1200.0
2009-06-25 12:35:00,16.73,16.74,16.72,16.72,6900.0,16.1732,16.1828,16.1635,16.1635,6900.0
2009-06-25 12:40:00,16.72,16.72,16.72,16.72,0.0,16.1635,16.1635,16.1635,16.1635,0.0
2009-06-25 12:45:00,16.71,16.73,16.71,16.72,4200.0,16.1538,16.1732,16.1538,16.1635,4200.0
2009-06-25 12:50:00,16.72,16.72,16.71,16.72,2100.0,16.1635,16.1635,16.1538,16.1635,2100.0
2009-06-25 12:55:00,16.72,16.72,16.72,16.72,0.0,16.1635,16.1635,16.1635,16.1635,0.0
2009-06-25 13:00:00,16.69,16.71,16.69,16.71,900.0,16.1345,16.1538,16.1345,16.1538,900.0
2009-06-25 13:05:00,16.73,16.75,16.72,16.75,1500.0,16.1732,16.1925,16.1635,16.1925,1500.0
2009-06-25 13:10:00,16.76,16.76,16.76,16.76,900.0,16.2022,16.2022,16.2022,16.2022,900.0
2009-06-25 13:15:00,16.75,16.77,16.75,16.77,2400.0,16.1925,16.2118,16.1925,16.2118,2400.0
2009-06-25 13:20:00,16.77,16.78,16.77,16.77,3900.0,16.2118,16.2215,16.2118,16.2118,3900.0
2009-06-25 13:25:00,16.77,16.78,16.77,16.78,2100.0,16.2118,16.2215,16.2118,16.2215,2100.0
2009-06-25 13:30:00,16.78,16.78,16.78,16.78,0.0,16.2215,16.2215,16.2215,16.2215,0.0
2009-06-25 13:35:00,16.77,16.78,16.77,16.77,3900.0,16.2118,16.2215,16.2118,16.2118,3900.0
2009-06-25 13:40:00,16.77,16.77,16.76,16.76,5100.0,16.2118,16.2118,16.2022,16.2022,5100.0
2009-06-25 13:45:00,16.75,16.75,16.74,16.75,35100.0,16.1925,16.1925,16.1828,16.1925,35100.0
2009-06-25 13:50:00,16.74,16.75,16.73,16.75,6600.0,16.1828,16.1925,16.1732,16.1925,6600.0
2009-06-25 13:55:00,16.76,16.76,16.75,16.75,1800.0,16.2022,16.2022,16.1925,16.1925,1800.0
2009-06-25 14:00:00,16.74,16.74,16.72,16.72,53700.0,16.1828,16.1828,16.1635,16.1635,53700.0
2009-06-25 14:05:00,16.72,16.72,16.72,16.72,0.0,16.1635,16.1635,16.1635,16.1635,0.0
2009-06-25 14:10:00,16.72,16.72,16.71,16.71,36000.0,16.1635,16.1635,16.1538,16.1538,36000.0
2009-06-25 14:15:00,16.7,16.7,16.7,16.7,1800.0,16.1442,16.1442,16.1442,16.1442,1800.0
2009-06-25 14:20:00,16.69,16.71,16.69,16.71,900.0,16.1345,16.1538,16.1345,16.1538,900.0
2009-06-25 14:25:00,16.72,16.73,16.72,16.72,8100.0,16.1635,16.1732,16.1635,16.1635,8100.0
2009-06-25 14:30:00,16.74,16.74,16.72,16.72,1500.0,16.1828,16.1828,16.1635,16.1635,1500.0
2009-06-25 14:35:00,16.73,16.75,16.73,16.73,1200.0,16.1732,16.1925,16.1732,16.1732,1200.0
2009-06-25 14:40:00,16.73,16.73,16.73,16.73,2700.0,16.1732,16.1732,16.1732,16.1732,2700.0
2009-06-25 14:45:00,16.73,16.78,16.73,16.78,2400.0,16.1732,16.2215,16.1732,16.2215,2400.0
2009-06-25 14:50:00,16.77,16.77,16.75,16.75,3900.0,16.2118,16.2118,16.1925,16.1925,3900.0
2009-06-25 14:55:00,16.78,16.78,16.77,16.77,5100.0,16.2215,16.2215,16.2118,16.2118,5100.0
2009-06-25 15:00:00,16.77,16.79,16.76,16.77,3600.0,16.2118,16.2312,16.2022,16.2118,3600.0
2009-06-25 15:05:00,16.81,16.81,16.81,16.81,600.0,16.2505,16.2505,16.2505,16.2505,600.0
2009-06-25 15:10:00,16.81,16.81,16.8,16.8,3000.0,16.2505,16.2505,16.2408,16.2408,3000.0
2009-06-25 15:15:00,16.8,16.8,16.78,16.78,10800.0,16.2408,16.2408,16.2215,16.2215,10800.0
2009-06-25 15:20:00,16.8,16.8,16.8,16.8,2400.0,16.2408,16.2408,16.2408,16.2408,2400.0
2009-06-25 15:25:00,16.81,16.81,16.81,16.81,1800.0,16.2505,16.2505,16.2505,16.2505,1800.0
2009-06-25 15:30:00,16.81,16.81,16.79,16.79,5100.0,16.2505,16.2505,16.2312,16.2312,5100.0
2009-06-25 15:35:00,16.76,16.76,16.74,16.74,31200.0,16.2022,16.2022,16.1828,16.1828,31200.0
2009-06-25 15:40:00,16.76,16.77,16.75,16.75,3300.0,16.2022,16.2118,16.1925,16.1925,3300.0
2009-06-25 15:45:00,16.77,16.8,16.77,16.79,3900.0,16.2118,16.2408,16.2118,16.2312,3900.0
2009-06-25 15:50:00,16.82,16.84,16.81,16.83,7200.0,16.2602,16.2795,16.2505,16.2698,7200.0
2009-06-25 15:55:00,16.84,16.86,16.83,16.85,15000.0,16.2795,16.2988,16.2698,16.2892,15000.0
2009-06-26 09:30:00,16.78,16.78,16.7,16.73,6600.0,16.2215,16.2215,16.1442,16.1732,6600.0
2009-06-26 09:35:00,16.73,16.77,16.73,16.77,4500.0,16.1732,16.2118,16.1732,16.2118,4500.0
2009-06-26 09:40:00,16.74,16.82,16.74,16.82,4800.0,16.1828,16.2602,16.1828,16.2602,4800.0
2009-06-26 09:45:00,16.81,16.83,16.81,16.83,2100.0,16.2505,16.2698,16.2505,16.2698,2100.0
2009-06-26 09:50:00,16.85,16.86,16.82,16.84,2700.0,16.2892,16.2988,16.2602,16.2795,2700.0
2009-06-26 09:55:00,16.81,16.81,16.78,16.78,3000.0,16.2505,16.2505,16.2215,16.2215,3000.0
2009-06-26 10:00:00,16.78,16.81,16.78,16.81,1500.0,16.2215,16.2505,16.2215,16.2505,1500.0
2009-06-26 10:05:00,16.82,16.82,16.79,16.79,1800.0,16.2602,16.2602,16.2312,16.2312,1800.0
2009-06-26 10:10:00,16.8,16.85,16.8,16.83,3300.0,16.2408,16.2892,16.2408,16.2698,3300.0
2009-06-26 10:15:00,16.83,16.84,16.83,16.84,1500.0,16.2698,16.2795,16.2698,16.2795,1500.0
2009-06-26 10:20:00,16.84,16.9,16.84,16.89,2100.0,16.2795,16.3375,16.2795,16.3278,2100.0
2009-06-26 10:25:00,16.88,16.9,16.88,16.88,1800.0,16.3182,16.3375,16.3182,16.3182,1800.0
2009-06-26 10:30:00,16.9,16.9,16.9,16.9,1200.0,16.3375,16.3375,16.3375,16.3375,1200.0
2009-06-26 10:35:00,16.89,16.91,16.89,16.9,2700.0,16.3278,16.3472,16.3278,16.3375,2700.0
2009-06-26 10:40:00,16.87,16.89,16.87,16.87,1500.0,16.3085,16.3278,16.3085,16.3085,1500.0
2009-06-26 10:45:00,16.88,16.88,16.88,16.88,600.0,16.3182,16.3182,16.3182,16.3182,600.0
2009-06-26 10:50:00,16.89,16.89,16.88,16.89,1200.0,16.3278,16.3278,16.3182,16.3278,1200.0
2009-06-26 10:55:00,16.89,16.9,16.89,16.9,3000.0,16.3278,16.3375,16.3278,16.3375,3000.0
2009-06-26 11:00:00,16.92,16.92,16.9,16.9,2400.0,16.3569,16.3569,16.3375,16.3375,2400.0
2009-06-26 11:05:00,16.91,16.93,16.9,16.93,2700.0,16.3472,16.3665,16.3375,16.3665,2700.0
2009-06-26 11:10:00,16.93,16.94,16.93,16.93,1800.0,16.3665,16.3762,16.3665,16.3665,1800.0
2009-06-26 11:15:00,16.94,16.97,16.94,16.97,4200.0,16.3762,16.4052,16.3762,16.4052,4200.0
2009-06-26 11:20:00,16.95,16.95,16.94,16.94,1500.0,16.3859,16.3859,16.3762,16.3762,1500.0
2009-06-26 11:25:00,16.94,16.94,16.94,16.94,1200.0,16.3762,16.3762,16.3762,16.3762,1200.0
2009-06-26 11:30:00,16.95,16.95,16.95,16.95,1500.0,16.3859,16.3859,16.3859,16.3859,1500.0
2009-06-26 11:35:00,16.95,16.95,16.95,16.95,1800.0,16.3859,16.3859,16.3859,16.3859,1800.0
2009-06-26 11:40:00,16.96,16.98,16.96,16.98,3300.0,16.3955,16.4149,16.3955,16.4149,3300.0
2009-06-26 11:45:00,16.98,16.98,16.97,16.97,4200.0,16.4149,16.4149,16.4052,16.4052,4200.0
2009-06-26 11:50:00,16.98,17.01,16.98,17.01,8700.0,16.4149,16.4439,16.4149,16.4439,8700.0
2009-06-26 11:55:00,17.0,17.0,17.0,17.0,300.0,16.4342,16.4342,16.4342,16.4342,300.0
2009-06-26 12:00:00,17.0,17.0,16.98,16.99,8100.0,16.4342,16.4342,16.4149,16.4245,8100.0
2009-06-26 12:05:00,16.98,16.98,16.97,16.97,1200.0,16.4149,16.4149,16.4052,16.4052,1200.0
2009-06-26 12:10:00,16.98,16.99,16.98,16.99,900.0,16.4149,16.4245,16.4149,16.4245,900.0
2009-06-26 12:15:00,16.98,16.99,16.98,16.99,2100.0,16.4149,16.4245,16.4149,16.4245,2100.0
2009-06-26 12:20:00,16.99,17.0,16.98,17.0,1500.0,16.4245,16.4342,16.4149,16.4342,1500.0
2009-06-26 12:25:00,17.01,17.02,17.01,17.02,2700.0,16.4439,16.4535,16.4439,16.4535,2700.0
2009-06-26 12:30:00,17.02,17.02,17.0,17.0,1800.0,16.4535,16.4535,16.4342,16.4342,1800.0
2009-06-26 12:35:00,17.0,17.01,16.99,17.01,1200.0,16.4342,16.4439,16.4245,16.4439,1200.0
2009-06-26 12:40:00,17.02,17.03,17.02,17.03,6000.0,16.4535,16.4632,16.4535,16.4632,6000.0
2009-06-26 12:45:00,17.04,17.04,17.04,17.04,300.0,16.4729,16.4729,16.4729,16.4729,300.0
2009-06-26 12:50:00,17.02,17.02,17.02,17.02,600.0,16.4535,16.4535,16.4535,16.4535,600.0
2009-06-26 12:55:00,17.0,17.0,17.0,17.0,3300.0,16.4342,16.4342,16.4342,16.4342,3300.0
2009-06-26 13:00:00,17.02,17.02,17.01,17.01,2700.0,16.4535,16.4535,16.4439,16.4439,2700.0
2009-06-26 13:05:00,17.01,17.01,17.01,17.01,300.0,16.4439,16.4439,16.4439,16.4439,300.0
2009-06-26 13:10:00,17.01,17.01,17.01,17.01,600.0,16.4439,16.4439,16.4439,16.4439,600.0
2009-06-26 13:15:00,17.0,17.0,17.0,17.0,600.0,16.4342,16.4342,16.4342,16.4342,600.0
2009-06-26 13:20:00,16.99,17.0,16.98,17.0,6900.0,16.4245,16.4342,16.4149,16.4342,6900.0
2009-06-26 13:25:00,17.0,17.0,17.0,17.0,0.0,16.4342,16.4342,16.4342,16.4342,0.0
2009-06-26 13:30:00,17.02,17.02,17.0,17.01,1500.0,16.4535,16.4535,16.4342,16.4439,1500.0
2009-06-26 13:35:00,17.02,17.02,17.02,17.02,1500.0,16.4535,16.4535,16.4535,16.4535,1500.0
2009-06-26 13:40:00,17.02,17.02,17.01,17.01,2400.0,16.4535,16.4535,16.4439,16.4439,2400.0
2009-06-26 13:45:00,17.01,17.01,16.99,16.99,17400.0,16.4439,16.4439,16.4245,16.4245,17400.0
2009-06-26 13:50:00,16.99,16.99,16.97,16.98,2400.0,16.4245,16.4245,16.4052,16.4149,2400.0
2009-06-26 13:55:00,16.97,16.98,16.97,16.98,13200.0,16.4052,16.4149,16.4052,16.4149,13200.0
2009-06-26 14:00:00,16.98,16.98,16.97,16.98,5100.0,16.4149,16.4149,16.4052,16.4149,5100.0
2009-06-26 14:05:00,16.98,16.98,16.97,16.97,900.0,16.4149,16.4149,16.4052,16.4052,900.0
2009-06-26 14:10:00,16.97,16.97,16.97,16.97,17700.0,16.4052,16.4052,16.4052,16.4052,17700.0
2009-06-26 14:15:00,16.97,16.97,16.97,16.97,3000.0,16.4052,16.4052,16.4052,16.4052,3000.0
2009-06-26 14:20:00,16.97,16.97,16.97,16.97,1200.0,16.4052,16.4052,16.4052,16.4052,1200.0
2009-06-26 14:25:00,16.97,16.97,16.95,16.95,6000.0,16.4052,16.4052,16.3859,16.3859,6000.0
2009-06-26 14:30:00,16.95,16.95,16.93,16.94,1500.0,16.3859,16.3859,16.3665,16.3762,1500.0
2009-06-26 14:35:00,16.94,16.94,16.93,16.93,1200.0,16.3762,16.3762,16.3665,16.3665,1200.0
2009-06-26 14:40:00,16.93,16.94,16.93,16.94,900.0,16.3665,16.3762,16.3665,16.3762,900.0
2009-06-26 14:45:00,16.94,16.95,16.94,16.95,900.0,16.3762,16.3859,16.3762,16.3859,900.0
2009-06-26 14:50:00,16.92,16.94,16.92,16.94,3300.0,16.3569,16.3762,16.3569,16.3762,3300.0
2009-06-26 14:55:00,16.93,16.95,16.92,16.95,4800.0,16.3665,16.3859,16.3569,16.3859,4800.0
2009-06-26 15:00:00,16.95,16.95,16.94,16.95,3000.0,16.3859,16.3859,16.3762,16.3859,3000.0
2009-06-26 15:05:00,16.94,16.97,16.94,16.97,1500.0,16.3762,16.4052,16.3762,16.4052,1500.0
2009-06-26 15:10:00,16.97,16.98,16.96,16.98,1800.0,16.4052,16.4149,16.3955,16.4149,1800.0
2009-06-26 15:15:00,16.99,16.99,16.98,16.98,1500.0,16.4245,16.4245,16.4149,16.4149,1500.0
2009-06-26 15:20:00,16.98,16.99,16.97,16.99,3900.0,16.4149,16.4245,16.4052,16.4245,3900.0
2009-06-26 15:25:00,17.0,17.0,17.0,17.0,23100.0,16.4342,16.4342,16.4342,16.4342,23100.0
2009-06-26 15:30:00,17.01,17.01,17.01,17.01,2400.0,16.4439,16.4439,16.4439,16.4439,2400.0
2009-06-26 15:35:00,17.01,17.01,17.0,17.0,600.0,16.4439,16.4439,16.4342,16.4342,600.0
2009-06-26 15:40:00,17.01,17.04,17.0,17.03,13800.0,16.4439,16.4729,16.4342,16.4632,13800.0
2009-06-26 15:45:00,17.03,17.03,17.01,17.02,16500.0,16.4632,16.4632,16.4439,16.4535,16500.0
2009-06-26 15:50:00,17.03,17.06,16.99,16.99,6900.0,16.4632,16.4922,16.4245,16.4245,6900.0
2009-06-26 15:55:00,17.0,17.01,16.96,16.96,9600.0,16.4342,16.4439,16.3955,16.3955,9600.0
2009-06-29 09:30:00,16.97,16.98,16.94,16.94,30900.0,16.4052,16.4149,16.3762,16.3762,30900.0
2009-06-29 09:35:00,16.89,16.9,16.76,16.76,5400.0,16.3278,16.3375,16.2022,16.2022,5400.0
2009-06-29 09:40:00,16.73,16.76,16.71,16.73,7200.0,16.1732,16.2022,16.1538,16.1732,7200.0
2009-06-29 09:45:00,16.73,16.73,16.69,16.69,6600.0,16.1732,16.1732,16.1345,16.1345,6600.0
2009-06-29 09:50:00,16.69,16.69,16.69,16.69,4200.0,16.1345,16.1345,16.1345,16.1345,4200.0
2009-06-29 09:55:00,16.68,16.68,16.64,16.67,7800.0,16.1248,16.1248,16.0862,16.1152,7800.0
2009-06-29 10:00:00,16.66,16.67,16.63,16.63,13200.0,16.1055,16.1152,16.0765,16.0765,13200.0
2009-06-29 10:05:00,16.6,16.68,16.59,16.68,31200.0,16.0475,16.1248,16.0378,16.1248,31200.0
2009-06-29 10:10:00,16.68,16.75,16.68,16.75,9600.0,16.1248,16.1925,16.1248,16.1925,9600.0
2009-06-29 10:15:00,16.75,16.77,16.75,16.77,7200.0,16.1925,16.2118,16.1925,16.2118,7200.0
2009-06-29 10:20:00,16.77,16.77,16.74,16.75,7800.0,16.2118,16.2118,16.1828,16.1925,7800.0
2009-06-29 10:25:00,16.75,16.76,16.75,16.75,8100.0,16.1925,16.2022,16.1925,16.1925,8100.0
2009-06-29 10:30:00,16.76,16.78,16.76,16.78,4800.0,16.2022,16.2215,16.2022,16.2215,4800.0
2009-06-29 10:35:00,16.78,16.8,16.78,16.8,5100.0,16.2215,16.2408,16.2215,16.2408,5100.0
2009-06-29 10:40:00,16.82,16.82,16.8,16.8,13200.0,16.2602,16.2602,16.2408,16.2408,13200.0
2009-06-29 10:45:00,16.82,16.84,16.82,16.83,5100.0,16.2602,16.2795,16.2602,16.2698,5100.0
2009-06-29 10:50:00,16.81,16.82,16.81,16.82,4500.0,16.2505,16.2602,16.2505,16.2602,4500.0
2009-06-29 10:55:00,16.81,16.82,16.81,16.82,3300.0,16.2505,16.2602,16.2505,16.2602,3300.0
2009-06-29 11:00:00,16.82,16.82,16.82,16.82,4500.0,16.2602,16.2602,16.2602,16.2602,4500.0
2009-06-29 11:05:00,16.82,16.82,16.81,16.81,20700.0,16.2602,16.2602,16.2505,16.2505,20700.0
2009-06-29 11:10:00,16.81,16.84,16.79,16.84,17100.0,16.2505,16.2795,16.2312,16.2795,17100.0
2009-06-29 11:15:00,16.84,16.84,16.8,16.8,8700.0,16.2795,16.2795,16.2408,16.2408,8700.0
2009-06-29 11:20:00,16.8,16.82,16.8,16.82,7200.0,16.2408,16.2602,16.2408,16.2602,7200.0
2009-06-29 11:25:00,16.81,16.84,16.81,16.84,5400.0,16.2505,16.2795,16.2505,16.2795,5400.0
2009-06-29 11:30:00,16.84,16.85,16.83,16.84,9600.0,16.2795,16.2892,16.2698,16.2795,9600.0
2009-06-29 11:35:00,16.83,16.84,16.82,16.83,18900.0,16.2698,16.2795,16.2602,16.2698,18900.0
2009-06-29 11:40:00,16.83,16.85,16.82,16.85,1500.0,16.2698,16.2892,16.2602,16.2892,1500.0
2009-06-29 11:45:00,16.86,16.87,16.85,16.85,4200.0,16.2988,16.3085,16.2892,16.2892,4200.0
2009-06-29 11:50:00,16.85,16.9,16.85,16.9,4500.0,16.2892,16.3375,16.2892,16.3375,4500.0
2009-06-29 11:55:00,16.91,16.91,16.88,16.9,2100.0,16.3472,16.3472,16.3182,16.3375,2100.0
2009-06-29 12:00:00,16.9,16.93,16.9,16.93,2100.0,16.3375,16.3665,16.3375,16.3665,2100.0
2009-06-29 12:05:00,16.91,16.91,16.91,16.91,900.0,16.3472,16.3472,16.3472,16.3472,900.0
2009-06-29 12:10:00,16.93,16.93,16.92,16.92,3900.0,16.3665,16.3665,16.3569,16.3569,3900.0
2009-06-29 12:15:00,16.91,16.93,16.91,16.93,5400.0,16.3472,16.3665,16.3472,16.3665,5400.0
2009-06-29 12:20:00,16.93,16.93,16.93,16.93,3000.0,16.3665,16.3665,16.3665,16.3665,3000.0
2009-06-29 12:25:00,16.93,16.94,16.93,16.94,2400.0,16.3665,16.3762,16.3665,16.3762,2400.0
2009-06-29 12:30:00,16.94,16.94,16.94,16.94,0.0,16.3762,16.3762,16.3762,16.3762,0.0
2009-06-29 12:35:00,16.98,16.99,16.95,16.96,11100.0,16.4149,16.4245,16.3859,16.3955,11100.0
2009-06-29 12:40:00,16.95,16.95,16.95,16.95,1200.0,16.3859,16.3859,16.3859,16.3859,1200.0
2009-06-29 12:45:00,16.95,16.97,16.95,16.95,2100.0,16.3859,16.4052,16.3859,16.3859,2100.0
2009-06-29 12:50:00,16.95,16.98,16.95,16.98,3600.0,16.3859,16.4149,16.3859,16.4149,3600.0
2009-06-29 12:55:00,16.96,16.96,16.96,16.96,2400.0,16.3955,16.3955,16.3955,16.3955,2400.0
2009-06-29 13:00:00,16.95,16.95,16.95,16.95,1800.0,16.3859,16.3859,16.3859,16.3859,1800.0
2009-06-29 13:05:00,16.95,16.96,16.95,16.96,2100.0,16.3859,16.3955,16.3859,16.3955,2100.0
2009-06-29 13:10:00,16.95,16.96,16.95,16.96,1800.0,16.3859,16.3955,16.3859,16.3955,1800.0
2009-06-29 13:15:00,16.96,16.96,16.95,16.95,2400.0,16.3955,16.3955,16.3859,16.3859,2400.0
2009-06-29 13:20:00,16.94,16.96,16.94,16.95,4500.0,16.3762,16.3955,16.3762,16.3859,4500.0
2009-06-29 13:25:00,16.95,16.95,16.94,16.94,5100.0,16.3859,16.3859,16.3762,16.3762,5100.0
2009-06-29 13:30:00,16.94,16.94,16.94,16.94,1500.0,16.3762,16.3762,16.3762,16.3762,1500.0
2009-06-29 13:35:00,16.95,16.96,16.94,16.96,2100.0,16.3859,16.3955,16.3762,16.3955,2100.0
2009-06-29 13:40:00,16.96,16.96,16.95,16.96,2400.0,16.3955,16.3955,16.3859,16.3955,2400.0
2009-06-29 13:45:00,16.96,16.96,16.93,16.93,2700.0,16.3955,16.3955,16.3665,16.3665,2700.0
2009-06-29 13:50:00,16.95,16.95,16.91,16.91,1800.0,16.3859,16.3859,16.3472,16.3472,1800.0
2009-06-29 13:55:00,16.9,16.94,16.9,16.94,12900.0,16.3375,16.3762,16.3375,16.3762,12900.0
2009-06-29 14:00:00,16.92,16.92,16.91,16.91,3000.0,16.3569,16.3569,16.3472,16.3472,3000.0
2009-06-29 14:05:00,16.89,16.91,16.89,16.91,1500.0,16.3278,16.3472,16.3278,16.3472,1500.0
2009-06-29 14:10:00,16.91,16.94,16.91,16.94,2100.0,16.3472,16.3762,16.3472,16.3762,2100.0
2009-06-29 14:15:00,16.92,16.93,16.92,16.93,2100.0,16.3569,16.3665,16.3569,16.3665,2100.0
2009-06-29 14:20:00,16.96,16.96,16.94,16.94,6000.0,16.3955,16.3955,16.3762,16.3762,6000.0
2009-06-29 14:25:00,16.96,16.96,16.94,16.95,10800.0,16.3955,16.3955,16.3762,16.3859,10800.0
2009-06-29 14:30:00,16.96,16.97,16.95,16.97,3000.0,16.3955,16.4052,16.3859,16.4052,3000.0
2009-06-29 14:35:00,16.98,16.98,16.96,16.96,2100.0,16.4149,16.4149,16.3955,16.3955,2100.0
2009-06-29 14:40:00,16.94,16.96,16.94,16.96,2100.0,16.3762,16.3955,16.3762,16.3955,2100.0
2009-06-29 14:45:00,16.97,16.97,16.96,16.96,6900.0,16.4052,16.4052,16.3955,16.3955,6900.0
2009-06-29 14:50:00,16.95,16.95,16.95,16.95,1500.0,16.3859,16.3859,16.3859,16.3859,1500.0
2009-06-29 14:55:00,16.95,16.98,16.95,16.97,1800.0,16.3859,16.4149,16.3859,16.4052,1800.0
2009-06-29 15:00:00,16.96,16.98,16.95,16.96,10200.0,16.3955,16.4149,16.3859,16.3955,10200.0
2009-06-29 15:05:00,16.96,16.98,16.96,16.97,5400.0,16.3955,16.4149,16.3955,16.4052,5400.0
2009-06-29 15:10:00,16.97,16.97,16.96,16.97,3600.0,16.4052,16.4052,16.3955,16.4052,3600.0
2009-06-29 15:15:00,16.96,16.97,16.96,16.97,1800.0,16.3955,16.4052,16.3955,16.4052,1800.0
2009-06-29 15:20:00,16.97,16.99,16.97,16.99,12900.0,16.4052,16.4245,16.4052,16.4245,12900.0
2009-06-29 15:25:00,16.99,16.99,16.97,16.97,7500.0,16.4245,16.4245,16.4052,16.4052,7500.0
2009-06-29 15:30:00,16.97,16.98,16.97,16.98,10200.0,16.4052,16.4149,16.4052,16.4149,10200.0
2009-06-29 15:35:00,16.97,16.97,16.94,16.94,62100.0,16.4052,16.4052,16.3762,16.3762,62100.0
2009-06-29 15:40:00,16.97,16.98,16.96,16.97,6900.0,16.4052,16.4149,16.3955,16.4052,6900.0
2009-06-29 15:45:00,16.98,16.98,16.95,16.95,7200.0,16.4149,16.4149,16.3859,16.3859,7200.0
2009-06-29 15:50:00,16.95,16.98,16.94,16.98,13500.0,16.3859,16.4149,16.3762,16.4149,13500.0
2009-06-29 15:55:00,16.99,16.99,16.95,16.95,12900.0,16.4245,16.4245,16.3859,16.3859,12900.0
2009-06-30 09:30:00,17.14,17.14,16.95,17.0,50400.0,16.5695,16.5695,16.3859,16.4342,50400.0
2009-06-30 09:35:00,17.04,17.04,17.0,17.02,10500.0,16.4729,16.4729,16.4342,16.4535,10500.0
2009-06-30 09:40:00,17.04,17.08,17.04,17.08,29700.0,16.4729,16.5115,16.4729,16.5115,29700.0
2009-06-30 09:45:00,17.08,17.08,17.06,17.08,29100.0,16.5115,16.5115,16.4922,16.5115,29100.0
2009-06-30 09:50:00,17.07,17.07,17.06,17.07,6300.0,16.5019,16.5019,16.4922,16.5019,6300.0
2009-06-30 09:55:00,17.11,17.11,17.09,17.09,3900.0,16.5405,16.5405,16.5212,16.5212,3900.0
2009-06-30 10:00:00,17.08,17.08,16.97,16.98,9000.0,16.5115,16.5115,16.4052,16.4149,9000.0
2009-06-30 10:05:00,16.99,16.99,16.91,16.92,4800.0,16.4245,16.4245,16.3472,16.3569,4800.0
2009-06-30 10:10:00,16.92,16.93,16.92,16.93,900.0,16.3569,16.3665,16.3569,16.3665,900.0
2009-06-30 10:15:00,16.91,16.92,16.88,16.88,9900.0,16.3472,16.3569,16.3182,16.3182,9900.0
2009-06-30 10:20:00,16.85,16.85,16.83,16.83,17400.0,16.2892,16.2892,16.2698,16.2698,17400.0
2009-06-30 10:25:00,16.82,16.84,16.82,16.84,2700.0,16.2602,16.2795,16.2602,16.2795,2700.0
2009-06-30 10:30:00,16.83,16.83,16.78,16.81,8100.0,16.2698,16.2698,16.2215,16.2505,8100.0
2009-06-30 10:35:00,16.81,16.82,16.8,16.82,5700.0,16.2505,16.2602,16.2408,16.2602,5700.0
2009-06-30 10:40:00,16.83,16.85,16.83,16.85,2700.0,16.2698,16.2892,16.2698,16.2892,2700.0
2009-06-30 10:45:00,16.8,16.83,16.8,16.83,1800.0,16.2408,16.2698,16.2408,16.2698,1800.0
2009-06-30 10:50:00,16.82,16.86,16.82,16.86,8100.0,16.2602,16.2988,16.2602,16.2988,8100.0
2009-06-30 10:55:00,16.85,16.86,16.85,16.86,3000.0,16.2892,16.2988,16.2892,16.2988,3000.0
2009-06-30 11:00:00,16.86,16.86,16.86,16.86,0.0,16.2988,16.2988,16.2988,16.2988,0.0
2009-06-30 11:05:00,16.88,16.9,16.88,16.88,4500.0,16.3182,16.3375,16.3182,16.3182,4500.0
2009-06-30 11:10:00,16.88,16.9,16.88,16.9,5100.0,16.3182,16.3375,16.3182,16.3375,5100.0
2009-06-30 11:15:00,16.9,16.9,16.9,16.9,300.0,16.3375,16.3375,16.3375,16.3375,300.0
2009-06-30 11:20:00,16.93,16.93,16.92,16.92,900.0,16.3665,16.3665,16.3569,16.3569,900.0
2009-06-30 11:25:00,16.92,16.92,16.88,16.88,5700.0,16.3569,16.3569,16.3182,16.3182,5700.0
2009-06-30 11:30:00,16.87,16.87,16.84,16.84,2400.0,16.3085,16.3085,16.2795,16.2795,2400.0
2009-06-30 11:35:00,16.84,16.84,16.81,16.83,6300.0,16.2795,16.2795,16.2505,16.2698,6300.0
2009-06-30 11:40:00,16.83,16.85,16.83,16.84,6000.0,16.2698,16.2892,16.2698,16.2795,6000.0
2009-06-30 11:45:00,16.85,16.87,16.85,16.87,2400.0,16.2892,16.3085,16.2892,16.3085,2400.0
2009-06-30 11:50:00,16.86,16.87,16.86,16.87,1800.0,16.2988,16.3085,16.2988,16.3085,1800.0
2009-06-30 11:55:00,16.89,16.89,16.86,16.88,15900.0,16.3278,16.3278,16.2988,16.3182,15900.0
2009-06-30 12:00:00,16.88,16.88,16.88,16.88,0.0,16.3182,16.3182,16.3182,16.3182,0.0
2009-06-30 12:05:00,16.88,16.88,16.88,16.88,1800.0,16.3182,16.3182,16.3182,16.3182,1800.0
2009-06-30 12:10:00,16.86,16.88,16.86,16.88,900.0,16.2988,16.3182,16.2988,16.3182,900.0
2009-06-30 12:15:00,16.86,16.86,16.84,16.84,600.0,16.2988,16.2988,16.2795,16.2795,600.0
2009-06-30 12:20:00,16.83,16.83,16.82,16.82,3300.0,16.2698,16.2698,16.2602,16.2602,3300.0
2009-06-30 12:25:00,16.82,16.84,16.82,16.84,4800.0,16.2602,16.2795,16.2602,16.2795,4800.0
2009-06-30 12:30:00,16.85,16.85,16.85,16.85,1800.0,16.2892,16.2892,16.2892,16.2892,1800.0
2009-06-30 12:35:00,16.84,16.84,16.84,16.84,900.0,16.2795,16.2795,16.2795,16.2795,900.0
2009-06-30 12:40:00,16.81,16.81,16.81,16.81,600.0,16.2505,16.2505,16.2505,16.2505,600.0
2009-06-30 12:45:00,16.8,16.8,16.8,16.8,900.0,16.2408,16.2408,16.2408,16.2408,900.0
2009-06-30 12:50:00,16.81,16.81,16.81,16.81,26100.0,16.2505,16.2505,16.2505,16.2505,26100.0
2009-06-30 12:55:00,16.81,16.82,16.81,16.82,3300.0,16.2505,16.2602,16.2505,16.2602,3300.0
2009-06-30 13:00:00,16.81,16.81,16.8,16.8,2100.0,16.2505,16.2505,16.2408,16.2408,2100.0
2009-06-30 13:05:00,16.81,16.81,16.79,16.81,1800.0,16.2505,16.2505,16.2312,16.2505,1800.0
2009-06-30 13:10:00,16.8,16.82,16.8,16.82,1800.0,16.2408,16.2602,16.2408,16.2602,1800.0
2009-06-30 13:15:00,16.8,16.81,16.8,16.81,2100.0,16.2408,16.2505,16.2408,16.2505,2100.0
2009-06-30 13:20:00,16.81,16.82,16.8,16.82,7800.0,16.2505,16.2602,16.2408,16.2602,7800.0
2009-06-30 13:25:00,16.82,16.82,16.8,16.82,3600.0,16.2602,16.2602,16.2408,16.2602,3600.0
2009-06-30 13:30:00,16.82,16.82,16.82,16.82,600.0,16.2602,16.2602,16.2602,16.2602,600.0
2009-06-30 13:35:00,16.8,16.8,16.8,16.8,300.0,16.2408,16.2408,16.2408,16.2408,300.0
2009-06-30 13:40:00,16.8,16.8,16.8,16.8,0.0,16.2408,16.2408,16.2408,16.2408,0.0
2009-06-30 13:45:00,16.81,16.81,16.81,16.81,900.0,16.2505,16.2505,16.2505,16.2505,900.0
2009-06-30 13:50:00,16.82,16.82,16.81,16.81,1800.0,16.2602,16.2602,16.2505,16.2505,1800.0
2009-06-30 13:55:00,16.82,16.82,16.82,16.82,900.0,16.2602,16.2602,16.2602,16.2602,900.0
2009-06-30 14:00:00,16.81,16.82,16.81,16.82,5700.0,16.2505,16.2602,16.2505,16.2602,5700.0
2009-06-30 14:05:00,16.8,16.83,16.8,16.83,6600.0,16.2408,16.2698,16.2408,16.2698,6600.0
2009-06-30 14:10:00,16.83,16.83,16.82,16.82,3000.0,16.2698,16.2698,16.2602,16.2602,3000.0
2009-06-30 14:15:00,16.82,16.82,16.82,16.82,0.0,16.2602,16.2602,16.2602,16.2602,0.0
2009-06-30 14:20:00,16.82,16.82,16.82,16.82,0.0,16.2602,16.2602,16.2602,16.2602,0.0
2009-06-30 14:25:00,16.83,16.83,16.83,16.83,600.0,16.2698,16.2698,16.2698,16.2698,600.0
2009-06-30 14:30:00,16.84,16.85,16.81,16.81,9000.0,16.2795,16.2892,16.2505,16.2505,9000.0
2009-06-30 14:35:00,16.85,16.86,16.85,16.86,3000.0,16.2892,16.2988,16.2892,16.2988,3000.0
2009-06-30 14:40:00,16.86,16.86,16.86,16.86,0.0,16.2988,16.2988,16.2988,16.2988,0.0
2009-06-30 14:45:00,16.88,16.88,16.88,16.88,1200.0,16.3182,16.3182,16.3182,16.3182,1200.0
2009-06-30 14:50:00,16.88,16.89,16.88,16.89,1200.0,16.3182,16.3278,16.3182,16.3278,1200.0
2009-06-30 14:55:00,16.9,16.9,16.9,16.9,600.0,16.3375,16.3375,16.3375,16.3375,600.0
2009-06-30 15:00:00,16.91,16.91,16.88,16.89,3000.0,16.3472,16.3472,16.3182,16.3278,3000.0
2009-06-30 15:05:00,16.9,16.9,16.88,16.88,1200.0,16.3375,16.3375,16.3182,16.3182,1200.0
2009-06-30 15:10:00,16.9,16.9,16.9,16.9,600.0,16.3375,16.3375,16.3375,16.3375,600.0
2009-06-30 15:15:00,16.91,16.91,16.89,16.9,2400.0,16.3472,16.3472,16.3278,16.3375,2400.0
2009-06-30 15:20:00,16.9,16.93,16.9,16.93,4800.0,16.3375,16.3665,16.3375,16.3665,4800.0
2009-06-30 15:25:00,16.93,16.95,16.93,16.95,1200.0,16.3665,16.3859,16.3665,16.3859,1200.0
2009-06-30 15:30:00,16.95,16.97,16.95,16.96,2400.0,16.3859,16.4052,16.3859,16.3955,2400.0
2009-06-30 15:35:00,16.95,16.96,16.94,16.95,4500.0,16.3859,16.3955,16.3762,16.3859,4500.0
2009-06-30 15:40:00,16.93,16.93,16.93,16.93,2400.0,16.3665,16.3665,16.3665,16.3665,2400.0
2009-06-30 15:45:00,16.95,16.95,16.95,16.95,300.0,16.3859,16.3859,16.3859,16.3859,300.0
2009-06-30 15:50:00,16.93,16.93,16.9,16.9,3600.0,16.3665,16.3665,16.3375,16.3375,3600.0
2009-06-30 15:55:00,16.91,16.91,16.88,16.88,14100.0,16.3472,16.3472,16.3182,16.3182,14100.0
2009-07-01 09:30:00,16.83,16.85,16.71,16.74,44400.0,16.2698,16.2892,16.1538,16.1828,44400.0
2009-07-01 09:35:00,16.74,16.76,16.69,16.69,15300.0,16.1828,16.2022,16.1345,16.1345,15300.0
2009-07-01 09:40:00,16.69,16.72,16.67,16.72,6000.0,16.1345,16.1635,16.1152,16.1635,6000.0
2009-07-01 09:45:00,16.72,16.72,16.71,16.71,6300.0,16.1635,16.1635,16.1538,16.1538,6300.0
2009-07-01 09:50:00,16.8,16.8,16.78,16.79,9600.0,16.2408,16.2408,16.2215,16.2312,9600.0
2009-07-01 09:55:00,16.8,16.8,16.8,16.8,1500.0,16.2408,16.2408,16.2408,16.2408,1500.0
2009-07-01 10:00:00,16.79,16.79,16.67,16.67,3900.0,16.2312,16.2312,16.1152,16.1152,3900.0
2009-07-01 10:05:00,16.68,16.71,16.68,16.71,4800.0,16.1248,16.1538,16.1248,16.1538,4800.0
2009-07-01 10:10:00,16.71,16.72,16.69,16.7,25800.0,16.1538,16.1635,16.1345,16.1442,25800.0
2009-07-01 10:15:00,16.7,16.73,16.7,16.73,16200.0,16.1442,16.1732,16.1442,16.1732,16200.0
2009-07-01 10:20:00,16.76,16.76,16.75,16.75,5400.0,16.2022,16.2022,16.1925,16.1925,5400.0
2009-07-01 10:25:00,16.75,16.82,16.75,16.81,7200.0,16.1925,16.2602,16.1925,16.2505,7200.0
2009-07-01 10:30:00,16.82,16.82,16.8,16.8,27300.0,16.2602,16.2602,16.2408,16.2408,27300.0
2009-07-01 10:35:00,16.78,16.78,16.77,16.77,11400.0,16.2215,16.2215,16.2118,16.2118,11400.0
2009-07-01 10:40:00,16.77,16.78,16.76,16.78,2700.0,16.2118,16.2215,16.2022,16.2215,2700.0
2009-07-01 10:45:00,16.77,16.78,16.77,16.78,8100.0,16.2118,16.2215,16.2118,16.2215,8100.0
2009-07-01 10:50:00,16.77,16.78,16.76,16.78,900.0,16.2118,16.2215,16.2022,16.2215,900.0
2009-07-01 10:55:00,16.77,16.77,16.76,16.76,3300.0,16.2118,16.2118,16.2022,16.2022,3300.0
2009-07-01 11:00:00,16.77,16.77,16.77,16.77,600.0,16.2118,16.2118,16.2118,16.2118,600.0
2009-07-01 11:05:00,16.77,16.77,16.75,16.75,1800.0,16.2118,16.2118,16.1925,16.1925,1800.0
2009-07-01 11:10:00,16.75,16.75,16.72,16.73,6600.0,16.1925,16.1925,16.1635,16.1732,6600.0
2009-07-01 11:15:00,16.72,16.73,16.7,16.71,3900.0,16.1635,16.1732,16.1442,16.1538,3900.0
2009-07-01 11:20:00,16.7,16.7,16.67,16.69,6300.0,16.1442,16.1442,16.1152,16.1345,6300.0
2009-07-01 11:25:00,16.69,16.7,16.67,16.67,13500.0,16.1345,16.1442,16.1152,16.1152,13500.0
2009-07-01 11:30:00,16.67,16.67,16.67,16.67,6900.0,16.1152,16.1152,16.1152,16.1152,6900.0
2009-07-01 11:35:00,16.67,16.67,16.67,16.67,900.0,16.1152,16.1152,16.1152,16.1152,900.0
2009-07-01 11:40:00,16.67,16.67,16.67,16.67,3000.0,16.1152,16.1152,16.1152,16.1152,3000.0
2009-07-01 11:45:00,16.67,16.67,16.67,16.67,14700.0,16.1152,16.1152,16.1152,16.1152,14700.0
2009-07-01 11:50:00,16.67,16.67,16.67,16.67,0.0,16.1152,16.1152,16.1152,16.1152,0.0
2009-07-01 11:55:00,16.7,16.7,16.7,16.7,600.0,16.1442,16.1442,16.1442,16.1442,600.0
2009-07-01 12:00:00,16.7,16.7,16.7,16.7,1200.0,16.1442,16.1442,16.1442,16.1442,1200.0
2009-07-01 12:05:00,16.7,16.7,16.7,16.7,300.0,16.1442,16.1442,16.1442,16.1442,300.0
2009-07-01 12:10:00,16.73,16.73,16.71,16.71,15600.0,16.1732,16.1732,16.1538,16.1538,15600.0
2009-07-01 12:15:00,16.71,16.71,16.71,16.71,0.0,16.1538,16.1538,16.1538,16.1538,0.0
2009-07-01 12:20:00,16.71,16.71,16.71,16.71,31200.0,16.1538,16.1538,16.1538,16.1538,31200.0
2009-07-01 12:25:00,16.72,16.73,16.72,16.73,2400.0,16.1635,16.1732,16.1635,16.1732,2400.0
2009-07-01 12:30:00,16.73,16.73,16.73,16.73,1200.0,16.1732,16.1732,16.1732,16.1732,1200.0
2009-07-01 12:35:00,16.73,16.73,16.72,16.72,600.0,16.1732,16.1732,16.1635,16.1635,600.0
2009-07-01 12:40:00,16.72,16.72,16.72,16.72,0.0,16.1635,16.1635,16.1635,16.1635,0.0
2009-07-01 12:45:00,16.72,16.72,16.71,16.71,1200.0,16.1635,16.1635,16.1538,16.1538,1200.0
2009-07-01 12:50:00,16.71,16.71,16.71,16.71,600.0,16.1538,16.1538,16.1538,16.1538,600.0
2009-07-01 12:55:00,16.71,16.71,16.71,16.71,9600.0,16.1538,16.1538,16.1538,16.1538,9600.0
2009-07-01 13:00:00,16.71,16.71,16.71,16.71,1200.0,16.1538,16.1538,16.1538,16.1538,1200.0
2009-07-01 13:05:00,16.71,16.71,16.69,16.69,3000.0,16.1538,16.1538,16.1345,16.1345,3000.0
2009-07-01 13:10:00,16.7,16.71,16.7,16.71,2100.0,16.1442,16.1538,16.1442,16.1538,2100.0
2009-07-01 13:15:00,16.69,16.7,16.69,16.7,900.0,16.1345,16.1442,16.1345,16.1442,900.0
2009-07-01 13:20:00,16.7,16.7,16.7,16.7,0.0,16.1442,16.1442,16.1442,16.1442,0.0
2009-07-01 13:25:00,16.68,16.69,16.68,16.69,1200.0,16.1248,16.1345,16.1248,16.1345,1200.0
2009-07-01 13:30:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-07-01 13:35:00,16.7,16.71,16.7,16.7,2400.0,16.1442,16.1538,16.1442,16.1442,2400.0
2009-07-01 13:40:00,16.69,16.69,16.68,16.68,900.0,16.1345,16.1345,16.1248,16.1248,900.0
2009-07-01 13:45:00,16.68,16.68,16.68,16.68,0.0,16.1248,16.1248,16.1248,16.1248,0.0
2009-07-01 13:50:00,16.68,16.68,16.68,16.68,3600.0,16.1248,16.1248,16.1248,16.1248,3600.0
2009-07-01 13:55:00,16.69,16.69,16.69,16.69,900.0,16.1345,16.1345,16.1345,16.1345,900.0
2009-07-01 14:00:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-07-01 14:05:00,16.67,16.67,16.67,16.67,600.0,16.1152,16.1152,16.1152,16.1152,600.0
2009-07-01 14:10:00,16.67,16.67,16.67,16.67,13500.0,16.1152,16.1152,16.1152,16.1152,13500.0
2009-07-01 14:15:00,16.67,16.67,16.67,16.67,5100.0,16.1152,16.1152,16.1152,16.1152,5100.0
2009-07-01 14:20:00,16.68,16.68,16.67,16.68,3900.0,16.1248,16.1248,16.1152,16.1248,3900.0
2009-07-01 14:25:00,16.68,16.68,16.68,16.68,1200.0,16.1248,16.1248,16.1248,16.1248,1200.0
2009-07-01 14:30:00,16.67,16.67,16.65,16.67,5100.0,16.1152,16.1152,16.0958,16.1152,5100.0
2009-07-01 14:35:00,16.67,16.7,16.67,16.7,183600.0,16.1152,16.1442,16.1152,16.1442,183600.0
2009-07-01 14:40:00,16.71,16.71,16.7,16.7,6600.0,16.1538,16.1538,16.1442,16.1442,6600.0
2009-07-01 14:45:00,16.7,16.7,16.7,16.7,1800.0,16.1442,16.1442,16.1442,16.1442,1800.0
2009-07-01 14:50:00,16.71,16.71,16.69,16.69,9000.0,16.1538,16.1538,16.1345,16.1345,9000.0
2009-07-01 14:55:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-07-01 15:00:00,16.68,16.68,16.68,16.68,300.0,16.1248,16.1248,16.1248,16.1248,300.0
2009-07-01 15:05:00,16.69,16.7,16.69,16.7,1200.0,16.1345,16.1442,16.1345,16.1442,1200.0
2009-07-01 15:10:00,16.68,16.69,16.68,16.69,600.0,16.1248,16.1345,16.1248,16.1345,600.0
2009-07-01 15:15:00,16.68,16.68,16.68,16.68,1200.0,16.1248,16.1248,16.1248,16.1248,1200.0
2009-07-01 15:20:00,16.69,16.69,16.68,16.68,15600.0,16.1345,16.1345,16.1248,16.1248,15600.0
2009-07-01 15:25:00,16.68,16.68,16.63,16.63,4200.0,16.1248,16.1248,16.0765,16.0765,4200.0
2009-07-01 15:30:00,16.63,16.64,16.63,16.64,1200.0,16.0765,16.0862,16.0765,16.0862,1200.0
2009-07-01 15:35:00,16.64,16.64,16.64,16.64,300.0,16.0862,16.0862,16.0862,16.0862,300.0
2009-07-01 15:40:00,16.65,16.66,16.62,16.62,12600.0,16.0958,16.1055,16.0668,16.0668,12600.0
2009-07-01 15:45:00,16.61,16.63,16.61,16.61,3300.0,16.0572,16.0765,16.0572,16.0572,3300.0
2009-07-01 15:50:00,16.62,16.66,16.62,16.64,13500.0,16.0668,16.1055,16.0668,16.0862,13500.0
2009-07-01 15:55:00,16.64,16.67,16.64,16.67,15000.0,16.0862,16.1152,16.0862,16.1152,15000.0
2009-07-02 09:30:00,16.6,16.6,16.34,16.37,35700.0,16.0475,16.0475,15.7962,15.8252,35700.0
2009-07-02 09:35:00,16.37,16.37,16.22,16.22,30900.0,15.8252,15.8252,15.6801,15.6801,30900.0
2009-07-02 09:40:00,16.19,16.22,16.17,16.21,20400.0,15.6511,15.6801,15.6318,15.6705,20400.0
2009-07-02 09:45:00,16.21,16.29,16.21,16.29,14400.0,15.6705,15.7478,15.6705,15.7478,14400.0
2009-07-02 09:50:00,16.29,16.3,16.29,16.3,2100.0,15.7478,15.7575,15.7478,15.7575,2100.0
2009-07-02 09:55:00,16.27,16.29,16.27,16.27,7500.0,15.7285,15.7478,15.7285,15.7285,7500.0
2009-07-02 10:00:00,16.26,16.26,16.26,16.26,1200.0,15.7188,15.7188,15.7188,15.7188,1200.0
2009-07-02 10:05:00,16.26,16.26,16.22,16.22,1200.0,15.7188,15.7188,15.6801,15.6801,1200.0
2009-07-02 10:10:00,16.23,16.26,16.22,16.24,16200.0,15.6898,15.7188,15.6801,15.6995,16200.0
2009-07-02 10:15:00,16.24,16.27,16.24,16.26,1800.0,15.6995,15.7285,15.6995,15.7188,1800.0
2009-07-02 10:20:00,16.27,16.27,16.21,16.24,3900.0,15.7285,15.7285,15.6705,15.6995,3900.0
2009-07-02 10:25:00,16.24,16.25,16.24,16.25,3600.0,15.6995,15.7092,15.6995,15.7092,3600.0
2009-07-02 10:30:00,16.25,16.27,16.25,16.27,6900.0,15.7092,15.7285,15.7092,15.7285,6900.0
2009-07-02 10:35:00,16.29,16.3,16.28,16.28,17700.0,15.7478,15.7575,15.7382,15.7382,17700.0
2009-07-02 10:40:00,16.29,16.3,16.27,16.3,10200.0,15.7478,15.7575,15.7285,15.7575,10200.0
2009-07-02 10:45:00,16.28,16.28,16.28,16.28,3600.0,15.7382,15.7382,15.7382,15.7382,3600.0
2009-07-02 10:50:00,16.28,16.29,16.27,16.29,9000.0,15.7382,15.7478,15.7285,15.7478,9000.0
2009-07-02 10:55:00,16.3,16.3,16.29,16.29,8100.0,15.7575,15.7575,15.7478,15.7478,8100.0
2009-07-02 11:00:00,16.28,16.28,16.27,16.28,5700.0,15.7382,15.7382,15.7285,15.7382,5700.0
2009-07-02 11:05:00,16.28,16.28,16.27,16.27,5100.0,15.7382,15.7382,15.7285,15.7285,5100.0
2009-07-02 11:10:00,16.29,16.29,16.28,16.29,3900.0,15.7478,15.7478,15.7382,15.7478,3900.0
2009-07-02 11:15:00,16.29,16.29,16.27,16.27,8700.0,15.7478,15.7478,15.7285,15.7285,8700.0
2009-07-02 11:20:00,16.27,16.27,16.26,16.26,3000.0,15.7285,15.7285,15.7188,15.7188,3000.0
2009-07-02 11:25:00,16.27,16.27,16.25,16.26,7500.0,15.7285,15.7285,15.7092,15.7188,7500.0
2009-07-02 11:30:00,16.26,16.27,16.26,16.27,3600.0,15.7188,15.7285,15.7188,15.7285,3600.0
2009-07-02 11:35:00,16.27,16.27,16.26,16.26,6600.0,15.7285,15.7285,15.7188,15.7188,6600.0
2009-07-02 11:40:00,16.25,16.25,16.25,16.25,2100.0,15.7092,15.7092,15.7092,15.7092,2100.0
2009-07-02 11:45:00,16.25,16.25,16.24,16.25,1500.0,15.7092,15.7092,15.6995,15.7092,1500.0
2009-07-02 11:50:00,16.25,16.25,16.25,16.25,600.0,15.7092,15.7092,15.7092,15.7092,600.0
2009-07-02 11:55:00,16.24,16.25,16.24,16.25,1200.0,15.6995,15.7092,15.6995,15.7092,1200.0
2009-07-02 12:00:00,16.24,16.25,16.24,16.25,1200.0,15.6995,15.7092,15.6995,15.7092,1200.0
2009-07-02 12:05:00,16.25,16.25,16.25,16.25,0.0,15.7092,15.7092,15.7092,15.7092,0.0
2009-07-02 12:10:00,16.25,16.25,16.25,16.25,0.0,15.7092,15.7092,15.7092,15.7092,0.0
2009-07-02 12:15:00,16.26,16.26,16.25,16.25,1200.0,15.7188,15.7188,15.7092,15.7092,1200.0
2009-07-02 12:20:00,16.23,16.23,16.23,16.23,600.0,15.6898,15.6898,15.6898,15.6898,600.0
2009-07-02 12:25:00,16.24,16.24,16.23,16.23,2700.0,15.6995,15.6995,15.6898,15.6898,2700.0
2009-07-02 12:30:00,16.23,16.23,16.23,16.23,2400.0,15.6898,15.6898,15.6898,15.6898,2400.0
2009-07-02 12:35:00,16.23,16.23,16.23,16.23,7200.0,15.6898,15.6898,15.6898,15.6898,7200.0
2009-07-02 12:40:00,16.25,16.25,16.25,16.25,27000.0,15.7092,15.7092,15.7092,15.7092,27000.0
2009-07-02 12:45:00,16.25,16.25,16.25,16.25,600.0,15.7092,15.7092,15.7092,15.7092,600.0
2009-07-02 12:50:00,16.25,16.25,16.24,16.24,3900.0,15.7092,15.7092,15.6995,15.6995,3900.0
2009-07-02 12:55:00,16.25,16.25,16.25,16.25,5700.0,15.7092,15.7092,15.7092,15.7092,5700.0
2009-07-02 13:00:00,16.25,16.25,16.25,16.25,2100.0,15.7092,15.7092,15.7092,15.7092,2100.0
2009-07-02 13:05:00,16.26,16.26,16.26,16.26,900.0,15.7188,15.7188,15.7188,15.7188,900.0
2009-07-02 13:10:00,16.26,16.26,16.24,16.24,2400.0,15.7188,15.7188,15.6995,15.6995,2400.0
2009-07-02 13:15:00,16.26,16.26,16.23,16.23,4500.0,15.7188,15.7188,15.6898,15.6898,4500.0
2009-07-02 13:20:00,16.24,16.24,16.24,16.24,900.0,15.6995,15.6995,15.6995,15.6995,900.0
2009-07-02 13:25:00,16.24,16.24,16.24,16.24,300.0,15.6995,15.6995,15.6995,15.6995,300.0
2009-07-02 13:30:00,16.24,16.24,16.22,16.23,4200.0,15.6995,15.6995,15.6801,15.6898,4200.0
2009-07-02 13:35:00,16.22,16.25,16.22,16.25,5700.0,15.6801,15.7092,15.6801,15.7092,5700.0
2009-07-02 13:40:00,16.25,16.25,16.25,16.25,600.0,15.7092,15.7092,15.7092,15.7092,600.0
2009-07-02 13:45:00,16.27,16.27,16.25,16.25,1500.0,15.7285,15.7285,15.7092,15.7092,1500.0
2009-07-02 13:50:00,16.25,16.25,16.25,16.25,0.0,15.7092,15.7092,15.7092,15.7092,0.0
2009-07-02 13:55:00,16.26,16.26,16.26,16.26,600.0,15.7188,15.7188,15.7188,15.7188,600.0
2009-07-02 14:00:00,16.25,16.26,16.25,16.26,1200.0,15.7092,15.7188,15.7092,15.7188,1200.0
2009-07-02 14:05:00,16.25,16.25,16.25,16.25,300.0,15.7092,15.7092,15.7092,15.7092,300.0
2009-07-02 14:10:00,16.24,16.25,16.24,16.25,1800.0,15.6995,15.7092,15.6995,15.7092,1800.0
2009-07-02 14:15:00,16.25,16.25,16.25,16.25,600.0,15.7092,15.7092,15.7092,15.7092,600.0
2009-07-02 14:20:00,16.25,16.25,16.25,16.25,300.0,15.7092,15.7092,15.7092,15.7092,300.0
2009-07-02 14:25:00,16.26,16.26,16.26,16.26,1500.0,15.7188,15.7188,15.7188,15.7188,1500.0
2009-07-02 14:30:00,16.24,16.24,16.24,16.24,300.0,15.6995,15.6995,15.6995,15.6995,300.0
2009-07-02 14:35:00,16.23,16.24,16.23,16.24,3000.0,15.6898,15.6995,15.6898,15.6995,3000.0
2009-07-02 14:40:00,16.25,16.25,16.25,16.25,300.0,15.7092,15.7092,15.7092,15.7092,300.0
2009-07-02 14:45:00,16.25,16.25,16.22,16.22,900.0,15.7092,15.7092,15.6801,15.6801,900.0
2009-07-02 14:50:00,16.24,16.24,16.22,16.22,3300.0,15.6995,15.6995,15.6801,15.6801,3300.0
2009-07-02 14:55:00,16.22,16.22,16.22,16.22,0.0,15.6801,15.6801,15.6801,15.6801,0.0
2009-07-02 15:00:00,16.25,16.25,16.25,16.25,1500.0,15.7092,15.7092,15.7092,15.7092,1500.0
2009-07-02 15:05:00,16.25,16.25,16.23,16.25,7200.0,15.7092,15.7092,15.6898,15.7092,7200.0
2009-07-02 15:10:00,16.22,16.23,16.22,16.23,3300.0,15.6801,15.6898,15.6801,15.6898,3300.0
2009-07-02 15:15:00,16.23,16.23,16.23,16.23,0.0,15.6898,15.6898,15.6898,15.6898,0.0
2009-07-02 15:20:00,16.22,16.22,16.17,16.17,11700.0,15.6801,15.6801,15.6318,15.6318,11700.0
2009-07-02 15:25:00,16.18,16.18,16.17,16.17,16200.0,15.6415,15.6415,15.6318,15.6318,16200.0
2009-07-02 15:30:00,16.17,16.17,16.14,16.14,7500.0,15.6318,15.6318,15.6028,15.6028,7500.0
2009-07-02 15:35:00,16.14,16.17,16.14,16.17,8100.0,15.6028,15.6318,15.6028,15.6318,8100.0
2009-07-02 15:40:00,16.17,16.21,16.17,16.19,3000.0,15.6318,15.6705,15.6318,15.6511,3000.0
2009-07-02 15:45:00,16.19,16.22,16.19,16.21,5700.0,15.6511,15.6801,15.6511,15.6705,5700.0
2009-07-02 15:50:00,16.2,16.2,16.19,16.19,900.0,15.6608,15.6608,15.6511,15.6511,900.0
2009-07-02 15:55:00,16.19,16.2,16.17,16.18,10800.0,15.6511,15.6608,15.6318,15.6415,10800.0
2009-07-06 09:30:00,16.05,16.09,16.03,16.09,24900.0,15.5158,15.5545,15.4965,15.5545,24900.0
2009-07-06 09:35:00,16.09,16.13,16.09,16.1,11700.0,15.5545,15.5931,15.5545,15.5641,11700.0
2009-07-06 09:40:00,16.11,16.14,16.08,16.08,10800.0,15.5738,15.6028,15.5448,15.5448,10800.0
2009-07-06 09:45:00,16.08,16.09,16.06,16.09,14400.0,15.5448,15.5545,15.5255,15.5545,14400.0
2009-07-06 09:50:00,16.1,16.1,16.06,16.06,80400.0,15.5641,15.5641,15.5255,15.5255,80400.0
2009-07-06 09:55:00,16.08,16.08,16.08,16.08,5700.0,15.5448,15.5448,15.5448,15.5448,5700.0
2009-07-06 10:00:00,16.08,16.1,16.02,16.03,8100.0,15.5448,15.5641,15.4868,15.4965,8100.0
2009-07-06 10:05:00,16.04,16.04,15.97,15.97,40500.0,15.5061,15.5061,15.4385,15.4385,40500.0
2009-07-06 10:10:00,15.97,15.99,15.96,15.96,36900.0,15.4385,15.4578,15.4288,15.4288,36900.0
2009-07-06 10:15:00,15.96,15.98,15.96,15.96,9000.0,15.4288,15.4481,15.4288,15.4288,9000.0
2009-07-06 10:20:00,15.93,15.93,15.91,15.91,2100.0,15.3998,15.3998,15.3805,15.3805,2100.0
2009-07-06 10:25:00,15.95,15.95,15.92,15.94,2400.0,15.4191,15.4191,15.3901,15.4095,2400.0
2009-07-06 10:30:00,15.94,15.94,15.92,15.94,7200.0,15.4095,15.4095,15.3901,15.4095,7200.0
2009-07-06 10:35:00,15.96,15.96,15.96,15.96,600.0,15.4288,15.4288,15.4288,15.4288,600.0
2009-07-06 10:40:00,15.97,15.97,15.97,15.97,1500.0,15.4385,15.4385,15.4385,15.4385,1500.0
2009-07-06 10:45:00,16.0,16.0,16.0,16.0,1800.0,15.4675,15.4675,15.4675,15.4675,1800.0
2009-07-06 10:50:00,16.01,16.01,15.99,16.0,5700.0,15.4771,15.4771,15.4578,15.4675,5700.0
2009-07-06 10:55:00,16.0,16.0,15.99,15.99,2100.0,15.4675,15.4675,15.4578,15.4578,2100.0
2009-07-06 11:00:00,15.99,16.0,15.99,16.0,7500.0,15.4578,15.4675,15.4578,15.4675,7500.0
2009-07-06 11:05:00,15.99,15.99,15.99,15.99,7200.0,15.4578,15.4578,15.4578,15.4578,7200.0
2009-07-06 11:10:00,15.98,15.99,15.98,15.99,4200.0,15.4481,15.4578,15.4481,15.4578,4200.0
2009-07-06 11:15:00,15.99,16.03,15.99,16.03,1200.0,15.4578,15.4965,15.4578,15.4965,1200.0
2009-07-06 11:20:00,16.02,16.02,16.02,16.02,600.0,15.4868,15.4868,15.4868,15.4868,600.0
2009-07-06 11:25:00,16.04,16.06,16.04,16.06,600.0,15.5061,15.5255,15.5061,15.5255,600.0
2009-07-06 11:30:00,16.06,16.06,16.06,16.06,0.0,15.5255,15.5255,15.5255,15.5255,0.0
2009-07-06 11:35:00,16.04,16.06,16.04,16.05,3900.0,15.5061,15.5255,15.5061,15.5158,3900.0
2009-07-06 11:40:00,16.05,16.05,16.05,16.05,600.0,15.5158,15.5158,15.5158,15.5158,600.0
2009-07-06 11:45:00,16.04,16.04,16.04,16.04,1800.0,15.5061,15.5061,15.5061,15.5061,1800.0
2009-07-06 11:50:00,16.06,16.06,16.05,16.05,1800.0,15.5255,15.5255,15.5158,15.5158,1800.0
2009-07-06 11:55:00,16.05,16.05,16.05,16.05,0.0,15.5158,15.5158,15.5158,15.5158,0.0
2009-07-06 12:00:00,16.03,16.03,16.03,16.03,6300.0,15.4965,15.4965,15.4965,15.4965,6300.0
2009-07-06 12:05:00,16.03,16.03,16.03,16.03,600.0,15.4965,15.4965,15.4965,15.4965,600.0
2009-07-06 12:10:00,16.03,16.03,16.03,16.03,300.0,15.4965,15.4965,15.4965,15.4965,300.0
2009-07-06 12:15:00,16.03,16.03,16.03,16.03,0.0,15.4965,15.4965,15.4965,15.4965,0.0
2009-07-06 12:20:00,16.04,16.04,16.04,16.04,300.0,15.5061,15.5061,15.5061,15.5061,300.0
2009-07-06 12:25:00,16.04,16.04,16.0,16.0,900.0,15.5061,15.5061,15.4675,15.4675,900.0
2009-07-06 12:30:00,16.02,16.02,16.02,16.02,900.0,15.4868,15.4868,15.4868,15.4868,900.0
2009-07-06 12:35:00,16.01,16.02,16.01,16.01,4500.0,15.4771,15.4868,15.4771,15.4771,4500.0
2009-07-06 12:40:00,16.02,16.02,16.02,16.02,600.0,15.4868,15.4868,15.4868,15.4868,600.0
2009-07-06 12:45:00,16.02,16.02,16.02,16.02,300.0,15.4868,15.4868,15.4868,15.4868,300.0
2009-07-06 12:50:00,16.01,16.01,16.01,16.01,1200.0,15.4771,15.4771,15.4771,15.4771,1200.0
2009-07-06 12:55:00,16.02,16.03,16.01,16.01,8100.0,15.4868,15.4965,15.4771,15.4771,8100.0
2009-07-06 13:00:00,16.01,16.02,16.01,16.01,10200.0,15.4771,15.4868,15.4771,15.4771,10200.0
2009-07-06 13:05:00,16.02,16.04,16.02,16.04,7500.0,15.4868,15.5061,15.4868,15.5061,7500.0
2009-07-06 13:10:00,16.03,16.04,16.03,16.04,6900.0,15.4965,15.5061,15.4965,15.5061,6900.0
2009-07-06 13:15:00,16.03,16.06,16.03,16.05,22500.0,15.4965,15.5255,15.4965,15.5158,22500.0
2009-07-06 13:20:00,16.06,16.09,16.06,16.09,17700.0,15.5255,15.5545,15.5255,15.5545,17700.0
2009-07-06 13:25:00,16.08,16.08,16.07,16.07,4500.0,15.5448,15.5448,15.5351,15.5351,4500.0
2009-07-06 13:30:00,16.07,16.07,16.07,16.07,0.0,15.5351,15.5351,15.5351,15.5351,0.0
2009-07-06 13:35:00,16.04,16.04,16.04,16.04,1200.0,15.5061,15.5061,15.5061,15.5061,1200.0
2009-07-06 13:40:00,16.05,16.05,16.05,16.05,300.0,15.5158,15.5158,15.5158,15.5158,300.0
2009-07-06 13:45:00,16.05,16.05,16.05,16.05,0.0,15.5158,15.5158,15.5158,15.5158,0.0
2009-07-06 13:50:00,16.05,16.05,16.05,16.05,0.0,15.5158,15.5158,15.5158,15.5158,0.0
2009-07-06 13:55:00,16.02,16.02,16.02,16.02,300.0,15.4868,15.4868,15.4868,15.4868,300.0
2009-07-06 14:00:00,16.03,16.03,16.03,16.03,600.0,15.4965,15.4965,15.4965,15.4965,600.0
2009-07-06 14:05:00,16.03,16.03,16.03,16.03,900.0,15.4965,15.4965,15.4965,15.4965,900.0
2009-07-06 14:10:00,16.03,16.03,16.03,16.03,600.0,15.4965,15.4965,15.4965,15.4965,600.0
2009-07-06 14:15:00,16.05,16.05,16.05,16.05,1200.0,15.5158,15.5158,15.5158,15.5158,1200.0
2009-07-06 14:20:00,16.04,16.04,16.04,16.04,600.0,15.5061,15.5061,15.5061,15.5061,600.0
2009-07-06 14:25:00,16.04,16.04,16.04,16.04,300.0,15.5061,15.5061,15.5061,15.5061,300.0
2009-07-06 14:30:00,16.05,16.06,16.05,16.06,900.0,15.5158,15.5255,15.5158,15.5255,900.0
2009-07-06 14:35:00,16.05,16.05,16.05,16.05,3900.0,15.5158,15.5158,15.5158,15.5158,3900.0
2009-07-06 14:40:00,16.05,16.05,16.03,16.03,1500.0,15.5158,15.5158,15.4965,15.4965,1500.0
2009-07-06 14:45:00,16.04,16.05,16.04,16.05,1500.0,15.5061,15.5158,15.5061,15.5158,1500.0
2009-07-06 14:50:00,16.05,16.05,16.05,16.05,0.0,15.5158,15.5158,15.5158,15.5158,0.0
2009-07-06 14:55:00,16.04,16.04,16.04,16.04,300.0,15.5061,15.5061,15.5061,15.5061,300.0
2009-07-06 15:00:00,16.04,16.07,16.04,16.07,4200.0,15.5061,15.5351,15.5061,15.5351,4200.0
2009-07-06 15:05:00,16.07,16.07,16.07,16.07,0.0,15.5351,15.5351,15.5351,15.5351,0.0
2009-07-06 15:10:00,16.07,16.07,16.07,16.07,0.0,15.5351,15.5351,15.5351,15.5351,0.0
2009-07-06 15:15:00,16.07,16.07,16.06,16.07,6600.0,15.5351,15.5351,15.5255,15.5351,6600.0
2009-07-06 15:20:00,16.07,16.07,16.07,16.07,600.0,15.5351,15.5351,15.5351,15.5351,600.0
2009-07-06 15:25:00,16.08,16.09,16.07,16.07,5100.0,15.5448,15.5545,15.5351,15.5351,5100.0
2009-07-06 15:30:00,16.07,16.07,16.07,16.07,5400.0,15.5351,15.5351,15.5351,15.5351,5400.0
2009-07-06 15:35:00,16.05,16.06,16.05,16.06,900.0,15.5158,15.5255,15.5158,15.5255,900.0
2009-07-06 15:40:00,16.08,16.09,16.08,16.09,7500.0,15.5448,15.5545,15.5448,15.5545,7500.0
2009-07-06 15:45:00,16.09,16.12,16.09,16.11,15600.0,15.5545,15.5835,15.5545,15.5738,15600.0
2009-07-06 15:50:00,16.11,16.12,16.1,16.12,3300.0,15.5738,15.5835,15.5641,15.5835,3300.0
2009-07-06 15:55:00,16.11,16.12,16.1,16.12,9600.0,15.5738,15.5835,15.5641,15.5835,9600.0
2009-07-07 09:30:00,16.08,16.08,16.07,16.07,1500.0,15.5448,15.5448,15.5351,15.5351,1500.0
2009-07-07 09:35:00,16.09,16.09,16.07,16.07,2100.0,15.5545,15.5545,15.5351,15.5351,2100.0
2009-07-07 09:40:00,16.09,16.1,16.06,16.06,9300.0,15.5545,15.5641,15.5255,15.5255,9300.0
2009-07-07 09:45:00,16.08,16.08,16.08,16.08,600.0,15.5448,15.5448,15.5448,15.5448,600.0
2009-07-07 09:50:00,16.08,16.11,16.08,16.08,5400.0,15.5448,15.5738,15.5448,15.5448,5400.0
2009-07-07 09:55:00,16.07,16.07,16.03,16.04,9600.0,15.5351,15.5351,15.4965,15.5061,9600.0
2009-07-07 10:00:00,16.02,16.02,15.97,15.97,45000.0,15.4868,15.4868,15.4385,15.4385,45000.0
2009-07-07 10:05:00,15.97,15.97,15.96,15.96,3300.0,15.4385,15.4385,15.4288,15.4288,3300.0
2009-07-07 10:10:00,15.94,15.94,15.91,15.93,7500.0,15.4095,15.4095,15.3805,15.3998,7500.0
2009-07-07 10:15:00,15.93,15.93,15.92,15.93,6000.0,15.3998,15.3998,15.3901,15.3998,6000.0
2009-07-07 10:20:00,15.94,15.96,15.94,15.96,7800.0,15.4095,15.4288,15.4095,15.4288,7800.0
2009-07-07 10:25:00,15.96,15.96,15.96,15.96,1800.0,15.4288,15.4288,15.4288,15.4288,1800.0
2009-07-07 10:30:00,15.99,15.99,15.99,15.99,300.0,15.4578,15.4578,15.4578,15.4578,300.0
2009-07-07 10:35:00,15.98,16.0,15.98,16.0,6600.0,15.4481,15.4675,15.4481,15.4675,6600.0
2009-07-07 10:40:00,16.0,16.0,16.0,16.0,300.0,15.4675,15.4675,15.4675,15.4675,300.0
2009-07-07 10:45:00,16.06,16.06,16.06,16.06,1500.0,15.5255,15.5255,15.5255,15.5255,1500.0
2009-07-07 10:50:00,16.06,16.06,16.06,16.06,0.0,15.5255,15.5255,15.5255,15.5255,0.0
2009-07-07 10:55:00,16.06,16.06,16.05,16.05,3300.0,15.5255,15.5255,15.5158,15.5158,3300.0
2009-07-07 11:00:00,16.03,16.04,16.03,16.04,2700.0,15.4965,15.5061,15.4965,15.5061,2700.0
2009-07-07 11:05:00,16.04,16.05,16.04,16.04,5700.0,15.5061,15.5158,15.5061,15.5061,5700.0
2009-07-07 11:10:00,16.04,16.04,16.04,16.04,0.0,15.5061,15.5061,15.5061,15.5061,0.0
2009-07-07 11:15:00,16.07,16.07,16.07,16.07,900.0,15.5351,15.5351,15.5351,15.5351,900.0
2009-07-07 11:20:00,16.07,16.07,16.07,16.07,1200.0,15.5351,15.5351,15.5351,15.5351,1200.0
2009-07-07 11:25:00,16.07,16.07,16.05,16.05,1200.0,15.5351,15.5351,15.5158,15.5158,1200.0
2009-07-07 11:30:00,16.02,16.02,16.02,16.02,600.0,15.4868,15.4868,15.4868,15.4868,600.0
2009-07-07 11:35:00,16.04,16.04,16.01,16.01,1200.0,15.5061,15.5061,15.4771,15.4771,1200.0
2009-07-07 11:40:00,16.0,16.0,16.0,16.0,600.0,15.4675,15.4675,15.4675,15.4675,600.0
2009-07-07 11:45:00,15.96,15.96,15.96,15.96,300.0,15.4288,15.4288,15.4288,15.4288,300.0
2009-07-07 11:50:00,15.97,15.98,15.97,15.98,600.0,15.4385,15.4481,15.4385,15.4481,600.0
2009-07-07 11:55:00,16.0,16.0,16.0,16.0,300.0,15.4675,15.4675,15.4675,15.4675,300.0
2009-07-07 12:00:00,16.0,16.0,16.0,16.0,0.0,15.4675,15.4675,15.4675,15.4675,0.0
2009-07-07 12:05:00,15.97,15.98,15.97,15.98,1200.0,15.4385,15.4481,15.4385,15.4481,1200.0
2009-07-07 12:10:00,15.98,15.98,15.98,15.98,0.0,15.4481,15.4481,15.4481,15.4481,0.0
2009-07-07 12:15:00,15.98,15.98,15.98,15.98,0.0,15.4481,15.4481,15.4481,15.4481,0.0
2009-07-07 12:20:00,15.99,15.99,15.99,15.99,300.0,15.4578,15.4578,15.4578,15.4578,300.0
2009-07-07 12:25:00,15.98,15.99,15.97,15.97,2400.0,15.4481,15.4578,15.4385,15.4385,2400.0
2009-07-07 12:30:00,15.99,15.99,15.99,15.99,600.0,15.4578,15.4578,15.4578,15.4578,600.0
2009-07-07 12:35:00,15.97,15.97,15.97,15.97,6000.0,15.4385,15.4385,15.4385,15.4385,6000.0
2009-07-07 12:40:00,15.98,15.98,15.98,15.98,300.0,15.4481,15.4481,15.4481,15.4481,300.0
2009-07-07 12:45:00,15.98,15.98,15.98,15.98,0.0,15.4481,15.4481,15.4481,15.4481,0.0
2009-07-07 12:50:00,15.98,15.99,15.98,15.99,25200.0,15.4481,15.4578,15.4481,15.4578,25200.0
2009-07-07 12:55:00,15.98,15.98,15.98,15.98,2400.0,15.4481,15.4481,15.4481,15.4481,2400.0
2009-07-07 13:00:00,15.98,15.98,15.97,15.97,600.0,15.4481,15.4481,15.4385,15.4385,600.0
2009-07-07 13:05:00,15.97,15.99,15.97,15.99,600.0,15.4385,15.4578,15.4385,15.4578,600.0
2009-07-07 13:10:00,16.0,16.0,16.0,16.0,600.0,15.4675,15.4675,15.4675,15.4675,600.0
2009-07-07 13:15:00,16.0,16.0,16.0,16.0,0.0,15.4675,15.4675,15.4675,15.4675,0.0
2009-07-07 13:20:00,16.0,16.0,15.99,15.99,1200.0,15.4675,15.4675,15.4578,15.4578,1200.0
2009-07-07 13:25:00,15.99,15.99,15.99,15.99,0.0,15.4578,15.4578,15.4578,15.4578,0.0
2009-07-07 13:30:00,16.0,16.0,16.0,16.0,600.0,15.4675,15.4675,15.4675,15.4675,600.0
2009-07-07 13:35:00,16.0,16.0,16.0,16.0,0.0,15.4675,15.4675,15.4675,15.4675,0.0
2009-07-07 13:40:00,16.01,16.01,16.01,16.01,600.0,15.4771,15.4771,15.4771,15.4771,600.0
2009-07-07 13:45:00,16.01,16.01,16.01,16.01,600.0,15.4771,15.4771,15.4771,15.4771,600.0
2009-07-07 13:50:00,16.0,16.0,15.99,15.99,1200.0,15.4675,15.4675,15.4578,15.4578,1200.0
2009-07-07 13:55:00,16.0,16.0,15.98,15.98,600.0,15.4675,15.4675,15.4481,15.4481,600.0
2009-07-07 14:00:00,15.98,15.98,15.98,15.98,0.0,15.4481,15.4481,15.4481,15.4481,0.0
2009-07-07 14:05:00,16.0,16.0,16.0,16.0,600.0,15.4675,15.4675,15.4675,15.4675,600.0
2009-07-07 14:10:00,16.0,16.0,16.0,16.0,1200.0,15.4675,15.4675,15.4675,15.4675,1200.0
2009-07-07 14:15:00,16.02,16.02,15.99,15.99,1200.0,15.4868,15.4868,15.4578,15.4578,1200.0
2009-07-07 14:20:00,16.0,16.0,15.99,15.99,600.0,15.4675,15.4675,15.4578,15.4578,600.0
2009-07-07 14:25:00,15.99,15.99,15.99,15.99,0.0,15.4578,15.4578,15.4578,15.4578,0.0
2009-07-07 14:30:00,16.01,16.01,16.0,16.01,2100.0,15.4771,15.4771,15.4675,15.4771,2100.0
2009-07-07 14:35:00,16.01,16.01,16.01,16.01,300.0,15.4771,15.4771,15.4771,15.4771,300.0
2009-07-07 14:40:00,16.0,16.0,16.0,16.0,300.0,15.4675,15.4675,15.4675,15.4675,300.0
2009-07-07 14:45:00,15.99,15.99,15.98,15.98,1200.0,15.4578,15.4578,15.4481,15.4481,1200.0
2009-07-07 14:50:00,15.97,15.98,15.91,15.91,6000.0,15.4385,15.4481,15.3805,15.3805,6000.0
2009-07-07 14:55:00,15.91,15.91,15.91,15.91,11100.0,15.3805,15.3805,15.3805,15.3805,11100.0
2009-07-07 15:00:00,15.91,15.91,15.88,15.88,15000.0,15.3805,15.3805,15.3515,15.3515,15000.0
2009-07-07 15:05:00,15.87,15.89,15.85,15.86,25800.0,15.3418,15.3611,15.3225,15.3321,25800.0
2009-07-07 15:10:00,15.86,15.88,15.86,15.87,16200.0,15.3321,15.3515,15.3321,15.3418,16200.0
2009-07-07 15:15:00,15.87,15.89,15.86,15.88,16500.0,15.3418,15.3611,15.3321,15.3515,16500.0
2009-07-07 15:20:00,15.87,15.88,15.84,15.84,12900.0,15.3418,15.3515,15.3128,15.3128,12900.0
2009-07-07 15:25:00,15.85,15.9,15.85,15.88,8100.0,15.3225,15.3708,15.3225,15.3515,8100.0
2009-07-07 15:30:00,15.88,15.89,15.87,15.87,6300.0,15.3515,15.3611,15.3418,15.3418,6300.0
2009-07-07 15:35:00,15.86,15.86,15.85,15.85,5700.0,15.3321,15.3321,15.3225,15.3225,5700.0
2009-07-07 15:40:00,15.86,15.86,15.83,15.85,7800.0,15.3321,15.3321,15.3031,15.3225,7800.0
2009-07-07 15:45:00,15.85,15.85,15.82,15.82,6600.0,15.3225,15.3225,15.2935,15.2935,6600.0
2009-07-07 15:50:00,15.81,15.82,15.8,15.8,6900.0,15.2838,15.2935,15.2741,15.2741,6900.0
2009-07-07 15:55:00,15.81,15.83,15.8,15.82,25800.0,15.2838,15.3031,15.2741,15.2935,25800.0
2009-07-08 09:30:00,16.04,16.1,16.03,16.08,12000.0,15.5061,15.5641,15.4965,15.5448,12000.0
2009-07-08 09:35:00,16.1,16.1,16.04,16.05,15900.0,15.5641,15.5641,15.5061,15.5158,15900.0
2009-07-08 09:40:00,16.04,16.09,16.04,16.09,3900.0,15.5061,15.5545,15.5061,15.5545,3900.0
2009-07-08 09:45:00,16.11,16.12,16.09,16.09,5400.0,15.5738,15.5835,15.5545,15.5545,5400.0
2009-07-08 09:50:00,16.09,16.09,16.02,16.03,7200.0,15.5545,15.5545,15.4868,15.4965,7200.0
2009-07-08 09:55:00,15.99,16.0,15.99,16.0,600.0,15.4578,15.4675,15.4578,15.4675,600.0
2009-07-08 10:00:00,16.02,16.05,16.02,16.05,1500.0,15.4868,15.5158,15.4868,15.5158,1500.0
2009-07-08 10:05:00,16.04,16.04,16.02,16.02,6000.0,15.5061,15.5061,15.4868,15.4868,6000.0
2009-07-08 10:10:00,16.03,16.03,16.01,16.02,3000.0,15.4965,15.4965,15.4771,15.4868,3000.0
2009-07-08 10:15:00,16.02,16.03,16.02,16.03,900.0,15.4868,15.4965,15.4868,15.4965,900.0
2009-07-08 10:20:00,16.07,16.07,16.06,16.06,1500.0,15.5351,15.5351,15.5255,15.5255,1500.0
2009-07-08 10:25:00,16.04,16.04,16.04,16.04,600.0,15.5061,15.5061,15.5061,15.5061,600.0
2009-07-08 10:30:00,16.02,16.02,16.02,16.02,300.0,15.4868,15.4868,15.4868,15.4868,300.0
2009-07-08 10:35:00,16.02,16.02,16.01,16.01,2400.0,15.4868,15.4868,15.4771,15.4771,2400.0
2009-07-08 10:40:00,16.01,16.02,16.01,16.02,1200.0,15.4771,15.4868,15.4771,15.4868,1200.0
2009-07-08 10:45:00,16.02,16.02,16.01,16.01,900.0,15.4868,15.4868,15.4771,15.4771,900.0
2009-07-08 10:50:00,16.01,16.01,15.99,15.99,1500.0,15.4771,15.4771,15.4578,15.4578,1500.0
2009-07-08 10:55:00,15.97,15.97,15.97,15.97,1200.0,15.4385,15.4385,15.4385,15.4385,1200.0
2009-07-08 11:00:00,15.97,15.97,15.93,15.94,12000.0,15.4385,15.4385,15.3998,15.4095,12000.0
2009-07-08 11:05:00,15.94,15.94,15.89,15.91,4500.0,15.4095,15.4095,15.3611,15.3805,4500.0
2009-07-08 11:10:00,15.9,15.91,15.9,15.91,900.0,15.3708,15.3805,15.3708,15.3805,900.0
2009-07-08 11:15:00,15.89,15.89,15.89,15.89,600.0,15.3611,15.3611,15.3611,15.3611,600.0
2009-07-08 11:20:00,15.9,15.9,15.83,15.84,5400.0,15.3708,15.3708,15.3031,15.3128,5400.0
2009-07-08 11:25:00,15.85,15.85,15.85,15.85,900.0,15.3225,15.3225,15.3225,15.3225,900.0
2009-07-08 11:30:00,15.85,15.85,15.82,15.82,1800.0,15.3225,15.3225,15.2935,15.2935,1800.0
2009-07-08 11:35:00,15.83,15.83,15.82,15.82,9600.0,15.3031,15.3031,15.2935,15.2935,9600.0
2009-07-08 11:40:00,15.81,15.82,15.81,15.82,21300.0,15.2838,15.2935,15.2838,15.2935,21300.0
2009-07-08 11:45:00,15.82,15.85,15.82,15.85,600.0,15.2935,15.3225,15.2935,15.3225,600.0
2009-07-08 11:50:00,15.82,15.84,15.77,15.77,6900.0,15.2935,15.3128,15.2451,15.2451,6900.0
2009-07-08 11:55:00,15.77,15.8,15.77,15.8,10200.0,15.2451,15.2741,15.2451,15.2741,10200.0
2009-07-08 12:00:00,15.79,15.79,15.75,15.76,3300.0,15.2645,15.2645,15.2258,15.2355,3300.0
2009-07-08 12:05:00,15.78,15.78,15.77,15.78,1800.0,15.2548,15.2548,15.2451,15.2548,1800.0
2009-07-08 12:10:00,15.78,15.78,15.78,15.78,600.0,15.2548,15.2548,15.2548,15.2548,600.0
2009-07-08 12:15:00,15.77,15.77,15.76,15.76,2400.0,15.2451,15.2451,15.2355,15.2355,2400.0
2009-07-08 12:20:00,15.73,15.74,15.73,15.74,3600.0,15.2065,15.2161,15.2065,15.2161,3600.0
2009-07-08 12:25:00,15.75,15.75,15.71,15.72,5100.0,15.2258,15.2258,15.1871,15.1968,5100.0
2009-07-08 12:30:00,15.73,15.73,15.72,15.72,900.0,15.2065,15.2065,15.1968,15.1968,900.0
2009-07-08 12:35:00,15.72,15.72,15.72,15.72,300.0,15.1968,15.1968,15.1968,15.1968,300.0
2009-07-08 12:40:00,15.72,15.72,15.72,15.72,1800.0,15.1968,15.1968,15.1968,15.1968,1800.0
2009-07-08 12:45:00,15.72,15.72,15.72,15.72,0.0,15.1968,15.1968,15.1968,15.1968,0.0
2009-07-08 12:50:00,15.72,15.72,15.72,15.72,0.0,15.1968,15.1968,15.1968,15.1968,0.0
2009-07-08 12:55:00,15.74,15.74,15.72,15.72,1800.0,15.2161,15.2161,15.1968,15.1968,1800.0
2009-07-08 13:00:00,15.74,15.74,15.72,15.73,1500.0,15.2161,15.2161,15.1968,15.2065,1500.0
2009-07-08 13:05:00,15.73,15.73,15.73,15.73,0.0,15.2065,15.2065,15.2065,15.2065,0.0
2009-07-08 13:10:00,15.77,15.77,15.74,15.74,1200.0,15.2451,15.2451,15.2161,15.2161,1200.0
2009-07-08 13:15:00,15.74,15.74,15.74,15.74,0.0,15.2161,15.2161,15.2161,15.2161,0.0
2009-07-08 13:20:00,15.77,15.78,15.75,15.75,2400.0,15.2451,15.2548,15.2258,15.2258,2400.0
2009-07-08 13:25:00,15.77,15.77,15.77,15.77,900.0,15.2451,15.2451,15.2451,15.2451,900.0
2009-07-08 13:30:00,15.79,15.8,15.79,15.8,3300.0,15.2645,15.2741,15.2645,15.2741,3300.0
2009-07-08 13:35:00,15.75,15.75,15.75,15.75,300.0,15.2258,15.2258,15.2258,15.2258,300.0
2009-07-08 13:40:00,15.78,15.78,15.78,15.78,300.0,15.2548,15.2548,15.2548,15.2548,300.0
2009-07-08 13:45:00,15.76,15.77,15.76,15.77,600.0,15.2355,15.2451,15.2355,15.2451,600.0
2009-07-08 13:50:00,15.75,15.75,15.75,15.75,300.0,15.2258,15.2258,15.2258,15.2258,300.0
2009-07-08 13:55:00,15.75,15.75,15.75,15.75,0.0,15.2258,15.2258,15.2258,15.2258,0.0
2009-07-08 14:00:00,15.73,15.74,15.73,15.73,1500.0,15.2065,15.2161,15.2065,15.2065,1500.0
2009-07-08 14:05:00,15.73,15.73,15.71,15.71,1500.0,15.2065,15.2065,15.1871,15.1871,1500.0
2009-07-08 14:10:00,15.69,15.69,15.69,15.69,300.0,15.1678,15.1678,15.1678,15.1678,300.0
2009-07-08 14:15:00,15.69,15.69,15.68,15.68,600.0,15.1678,15.1678,15.1581,15.1581,600.0
2009-07-08 14:20:00,15.69,15.73,15.69,15.7,8400.0,15.1678,15.2065,15.1678,15.1775,8400.0
2009-07-08 14:25:00,15.71,15.73,15.7,15.73,6900.0,15.1871,15.2065,15.1775,15.2065,6900.0
2009-07-08 14:30:00,15.71,15.71,15.71,15.71,1200.0,15.1871,15.1871,15.1871,15.1871,1200.0
2009-07-08 14:35:00,15.71,15.71,15.71,15.71,1800.0,15.1871,15.1871,15.1871,15.1871,1800.0
2009-07-08 14:40:00,15.71,15.71,15.71,15.71,600.0,15.1871,15.1871,15.1871,15.1871,600.0
2009-07-08 14:45:00,15.71,15.71,15.71,15.71,0.0,15.1871,15.1871,15.1871,15.1871,0.0
2009-07-08 14:50:00,15.71,15.72,15.71,15.72,5100.0,15.1871,15.1968,15.1871,15.1968,5100.0
2009-07-08 14:55:00,15.72,15.72,15.72,15.72,0.0,15.1968,15.1968,15.1968,15.1968,0.0
2009-07-08 15:00:00,15.74,15.77,15.74,15.77,2100.0,15.2161,15.2451,15.2161,15.2451,2100.0
2009-07-08 15:05:00,15.76,15.76,15.76,15.76,1800.0,15.2355,15.2355,15.2355,15.2355,1800.0
2009-07-08 15:10:00,15.76,15.76,15.76,15.76,0.0,15.2355,15.2355,15.2355,15.2355,0.0
2009-07-08 15:15:00,15.75,15.75,15.75,15.75,2100.0,15.2258,15.2258,15.2258,15.2258,2100.0
2009-07-08 15:20:00,15.71,15.71,15.71,15.71,4800.0,15.1871,15.1871,15.1871,15.1871,4800.0
2009-07-08 15:25:00,15.67,15.67,15.67,15.67,12300.0,15.1485,15.1485,15.1485,15.1485,12300.0
2009-07-08 15:30:00,15.68,15.7,15.68,15.7,4800.0,15.1581,15.1775,15.1581,15.1775,4800.0
2009-07-08 15:35:00,15.74,15.74,15.72,15.72,6900.0,15.2161,15.2161,15.1968,15.1968,6900.0
2009-07-08 15:40:00,15.73,15.77,15.73,15.77,27000.0,15.2065,15.2451,15.2065,15.2451,27000.0
2009-07-08 15:45:00,15.78,15.8,15.77,15.77,17400.0,15.2548,15.2741,15.2451,15.2451,17400.0
2009-07-08 15:50:00,15.75,15.75,15.73,15.74,11100.0,15.2258,15.2258,15.2065,15.2161,11100.0
2009-07-08 15:55:00,15.77,15.77,15.77,15.77,11400.0,15.2451,15.2451,15.2451,15.2451,11400.0
2009-07-09 09:30:00,15.81,15.85,15.8,15.82,9300.0,15.2838,15.3225,15.2741,15.2935,9300.0
2009-07-09 09:35:00,15.77,15.77,15.7,15.72,13200.0,15.2451,15.2451,15.1775,15.1968,13200.0
2009-07-09 09:40:00,15.72,15.72,15.69,15.69,31500.0,15.1968,15.1968,15.1678,15.1678,31500.0
2009-07-09 09:45:00,15.7,15.71,15.68,15.69,6300.0,15.1775,15.1871,15.1581,15.1678,6300.0
2009-07-09 09:50:00,15.67,15.72,15.67,15.72,6300.0,15.1485,15.1968,15.1485,15.1968,6300.0
2009-07-09 09:55:00,15.73,15.75,15.72,15.75,1200.0,15.2065,15.2258,15.1968,15.2258,1200.0
2009-07-09 10:00:00,15.74,15.74,15.73,15.74,900.0,15.2161,15.2161,15.2065,15.2161,900.0
2009-07-09 10:05:00,15.75,15.77,15.75,15.77,10500.0,15.2258,15.2451,15.2258,15.2451,10500.0
2009-07-09 10:10:00,15.77,15.77,15.77,15.77,0.0,15.2451,15.2451,15.2451,15.2451,0.0
2009-07-09 10:15:00,15.78,15.78,15.78,15.78,3300.0,15.2548,15.2548,15.2548,15.2548,3300.0
2009-07-09 10:20:00,15.75,15.77,15.75,15.77,3300.0,15.2258,15.2451,15.2258,15.2451,3300.0
2009-07-09 10:25:00,15.76,15.77,15.74,15.77,20700.0,15.2355,15.2451,15.2161,15.2451,20700.0
2009-07-09 10:30:00,15.75,15.76,15.73,15.76,1800.0,15.2258,15.2355,15.2065,15.2355,1800.0
2009-07-09 10:35:00,15.77,15.79,15.77,15.79,2400.0,15.2451,15.2645,15.2451,15.2645,2400.0
2009-07-09 10:40:00,15.78,15.8,15.78,15.8,1800.0,15.2548,15.2741,15.2548,15.2741,1800.0
2009-07-09 10:45:00,15.77,15.78,15.77,15.78,600.0,15.2451,15.2548,15.2451,15.2548,600.0
2009-07-09 10:50:00,15.77,15.77,15.77,15.77,300.0,15.2451,15.2451,15.2451,15.2451,300.0
2009-07-09 10:55:00,15.78,15.78,15.78,15.78,600.0,15.2548,15.2548,15.2548,15.2548,600.0
2009-07-09 11:00:00,15.78,15.78,15.78,15.78,300.0,15.2548,15.2548,15.2548,15.2548,300.0
2009-07-09 11:05:00,15.76,15.76,15.76,15.76,3000.0,15.2355,15.2355,15.2355,15.2355,3000.0
2009-07-09 11:10:00,15.77,15.77,15.77,15.77,300.0,15.2451,15.2451,15.2451,15.2451,300.0
2009-07-09 11:15:00,15.75,15.75,15.74,15.74,4800.0,15.2258,15.2258,15.2161,15.2161,4800.0
2009-07-09 11:20:00,15.75,15.76,15.75,15.76,4200.0,15.2258,15.2355,15.2258,15.2355,4200.0
2009-07-09 11:25:00,15.78,15.78,15.78,15.78,600.0,15.2548,15.2548,15.2548,15.2548,600.0
2009-07-09 11:30:00,15.77,15.79,15.77,15.79,2100.0,15.2451,15.2645,15.2451,15.2645,2100.0
2009-07-09 11:35:00,15.79,15.79,15.79,15.79,3000.0,15.2645,15.2645,15.2645,15.2645,3000.0
2009-07-09 11:40:00,15.78,15.8,15.78,15.8,600.0,15.2548,15.2741,15.2548,15.2741,600.0
2009-07-09 11:45:00,15.81,15.82,15.81,15.81,2400.0,15.2838,15.2935,15.2838,15.2838,2400.0
2009-07-09 11:50:00,15.79,15.8,15.79,15.8,900.0,15.2645,15.2741,15.2645,15.2741,900.0
2009-07-09 11:55:00,15.8,15.8,15.8,15.8,0.0,15.2741,15.2741,15.2741,15.2741,0.0
2009-07-09 12:00:00,15.77,15.77,15.77,15.77,300.0,15.2451,15.2451,15.2451,15.2451,300.0
2009-07-09 12:05:00,15.77,15.77,15.75,15.75,59700.0,15.2451,15.2451,15.2258,15.2258,59700.0
2009-07-09 12:10:00,15.75,15.75,15.75,15.75,0.0,15.2258,15.2258,15.2258,15.2258,0.0
2009-07-09 12:15:00,15.78,15.78,15.78,15.78,300.0,15.2548,15.2548,15.2548,15.2548,300.0
2009-07-09 12:20:00,15.79,15.79,15.79,15.79,300.0,15.2645,15.2645,15.2645,15.2645,300.0
2009-07-09 12:25:00,15.79,15.79,15.78,15.78,1200.0,15.2645,15.2645,15.2548,15.2548,1200.0
2009-07-09 12:30:00,15.77,15.77,15.77,15.77,300.0,15.2451,15.2451,15.2451,15.2451,300.0
2009-07-09 12:35:00,15.79,15.8,15.79,15.8,900.0,15.2645,15.2741,15.2645,15.2741,900.0
2009-07-09 12:40:00,15.8,15.8,15.8,15.8,0.0,15.2741,15.2741,15.2741,15.2741,0.0
2009-07-09 12:45:00,15.8,15.8,15.8,15.8,1200.0,15.2741,15.2741,15.2741,15.2741,1200.0
2009-07-09 12:50:00,15.79,15.79,15.79,15.79,300.0,15.2645,15.2645,15.2645,15.2645,300.0
2009-07-09 12:55:00,15.79,15.79,15.79,15.79,0.0,15.2645,15.2645,15.2645,15.2645,0.0
2009-07-09 13:00:00,15.75,15.76,15.75,15.76,5700.0,15.2258,15.2355,15.2258,15.2355,5700.0
2009-07-09 13:05:00,15.75,15.75,15.75,15.75,900.0,15.2258,15.2258,15.2258,15.2258,900.0
2009-07-09 13:10:00,15.79,15.82,15.79,15.82,2700.0,15.2645,15.2935,15.2645,15.2935,2700.0
2009-07-09 13:15:00,15.82,15.82,15.81,15.82,6000.0,15.2935,15.2935,15.2838,15.2935,6000.0
2009-07-09 13:20:00,15.82,15.82,15.82,15.82,0.0,15.2935,15.2935,15.2935,15.2935,0.0
2009-07-09 13:25:00,15.79,15.81,15.79,15.81,3000.0,15.2645,15.2838,15.2645,15.2838,3000.0
2009-07-09 13:30:00,15.8,15.8,15.8,15.8,2700.0,15.2741,15.2741,15.2741,15.2741,2700.0
2009-07-09 13:35:00,15.79,15.79,15.79,15.79,1500.0,15.2645,15.2645,15.2645,15.2645,1500.0
2009-07-09 13:40:00,15.79,15.8,15.79,15.8,12000.0,15.2645,15.2741,15.2645,15.2741,12000.0
2009-07-09 13:45:00,15.81,15.81,15.81,15.81,300.0,15.2838,15.2838,15.2838,15.2838,300.0
2009-07-09 13:50:00,15.79,15.8,15.79,15.8,600.0,15.2645,15.2741,15.2645,15.2741,600.0
2009-07-09 13:55:00,15.8,15.8,15.8,15.8,600.0,15.2741,15.2741,15.2741,15.2741,600.0
2009-07-09 14:00:00,15.8,15.8,15.8,15.8,0.0,15.2741,15.2741,15.2741,15.2741,0.0
2009-07-09 14:05:00,15.83,15.83,15.83,15.83,600.0,15.3031,15.3031,15.3031,15.3031,600.0
2009-07-09 14:10:00,15.85,15.85,15.85,15.85,600.0,15.3225,15.3225,15.3225,15.3225,600.0
2009-07-09 14:15:00,15.85,15.85,15.85,15.85,0.0,15.3225,15.3225,15.3225,15.3225,0.0
2009-07-09 14:20:00,15.85,15.85,15.85,15.85,0.0,15.3225,15.3225,15.3225,15.3225,0.0
2009-07-09 14:25:00,15.84,15.84,15.83,15.83,9900.0,15.3128,15.3128,15.3031,15.3031,9900.0
2009-07-09 14:30:00,15.84,15.84,15.84,15.84,5100.0,15.3128,15.3128,15.3128,15.3128,5100.0
2009-07-09 14:35:00,15.84,15.84,15.84,15.84,0.0,15.3128,15.3128,15.3128,15.3128,0.0
2009-07-09 14:40:00,15.86,15.86,15.85,15.86,4200.0,15.3321,15.3321,15.3225,15.3321,4200.0
2009-07-09 14:45:00,15.86,15.86,15.86,15.86,0.0,15.3321,15.3321,15.3321,15.3321,0.0
2009-07-09 14:50:00,15.85,15.86,15.85,15.86,1200.0,15.3225,15.3321,15.3225,15.3321,1200.0
2009-07-09 14:55:00,15.85,15.85,15.85,15.85,3000.0,15.3225,15.3225,15.3225,15.3225,3000.0
2009-07-09 15:00:00,15.81,15.83,15.81,15.83,8700.0,15.2838,15.3031,15.2838,15.3031,8700.0
2009-07-09 15:05:00,15.83,15.83,15.83,15.83,2700.0,15.3031,15.3031,15.3031,15.3031,2700.0
2009-07-09 15:10:00,15.83,15.83,15.83,15.83,0.0,15.3031,15.3031,15.3031,15.3031,0.0
2009-07-09 15:15:00,15.82,15.82,15.82,15.82,2100.0,15.2935,15.2935,15.2935,15.2935,2100.0
2009-07-09 15:20:00,15.82,15.82,15.82,15.82,0.0,15.2935,15.2935,15.2935,15.2935,0.0
2009-07-09 15:25:00,15.82,15.82,15.8,15.82,15300.0,15.2935,15.2935,15.2741,15.2935,15300.0
2009-07-09 15:30:00,15.8,15.8,15.8,15.8,900.0,15.2741,15.2741,15.2741,15.2741,900.0
2009-07-09 15:35:00,15.79,15.79,15.77,15.77,12000.0,15.2645,15.2645,15.2451,15.2451,12000.0
2009-07-09 15:40:00,15.77,15.78,15.77,15.78,4500.0,15.2451,15.2548,15.2451,15.2548,4500.0
2009-07-09 15:45:00,15.78,15.78,15.78,15.78,3300.0,15.2548,15.2548,15.2548,15.2548,3300.0
2009-07-09 15:50:00,15.79,15.8,15.79,15.8,3900.0,15.2645,15.2741,15.2645,15.2741,3900.0
2009-07-09 15:55:00,15.79,15.81,15.77,15.81,22200.0,15.2645,15.2838,15.2451,15.2838,22200.0
2009-07-10 09:30:00,15.78,15.78,15.75,15.75,7200.0,15.2548,15.2548,15.2258,15.2258,7200.0
2009-07-10 09:35:00,15.77,15.81,15.75,15.81,10500.0,15.2451,15.2838,15.2258,15.2838,10500.0
2009-07-10 09:40:00,15.8,15.8,15.8,15.8,6000.0,15.2741,15.2741,15.2741,15.2741,6000.0
2009-07-10 09:45:00,15.81,15.85,15.8,15.85,4500.0,15.2838,15.3225,15.2741,15.3225,4500.0
2009-07-10 09:50:00,15.89,15.89,15.87,15.87,2700.0,15.3611,15.3611,15.3418,15.3418,2700.0
2009-07-10 09:55:00,15.88,15.88,15.82,15.85,17400.0,15.3515,15.3515,15.2935,15.3225,17400.0
2009-07-10 10:00:00,15.86,15.88,15.83,15.86,8100.0,15.3321,15.3515,15.3031,15.3321,8100.0
2009-07-10 10:05:00,15.86,15.86,15.81,15.81,8700.0,15.3321,15.3321,15.2838,15.2838,8700.0
2009-07-10 10:10:00,15.81,15.83,15.8,15.83,3900.0,15.2838,15.3031,15.2741,15.3031,3900.0
2009-07-10 10:15:00,15.84,15.86,15.84,15.85,11100.0,15.3128,15.3321,15.3128,15.3225,11100.0
2009-07-10 10:20:00,15.84,15.85,15.84,15.85,1200.0,15.3128,15.3225,15.3128,15.3225,1200.0
2009-07-10 10:25:00,15.83,15.83,15.83,15.83,2700.0,15.3031,15.3031,15.3031,15.3031,2700.0
2009-07-10 10:30:00,15.83,15.83,15.83,15.83,0.0,15.3031,15.3031,15.3031,15.3031,0.0
2009-07-10 10:35:00,15.83,15.83,15.83,15.83,1200.0,15.3031,15.3031,15.3031,15.3031,1200.0
2009-07-10 10:40:00,15.83,15.83,15.83,15.83,0.0,15.3031,15.3031,15.3031,15.3031,0.0
2009-07-10 10:45:00,15.79,15.79,15.79,15.79,600.0,15.2645,15.2645,15.2645,15.2645,600.0
2009-07-10 10:50:00,15.79,15.79,15.79,15.79,3000.0,15.2645,15.2645,15.2645,15.2645,3000.0
2009-07-10 10:55:00,15.78,15.8,15.78,15.8,900.0,15.2548,15.2741,15.2548,15.2741,900.0
2009-07-10 11:00:00,15.8,15.8,15.78,15.79,900.0,15.2741,15.2741,15.2548,15.2645,900.0
2009-07-10 11:05:00,15.79,15.79,15.79,15.79,0.0,15.2645,15.2645,15.2645,15.2645,0.0
2009-07-10 11:10:00,15.79,15.79,15.79,15.79,4800.0,15.2645,15.2645,15.2645,15.2645,4800.0
2009-07-10 11:15:00,15.77,15.77,15.76,15.76,1500.0,15.2451,15.2451,15.2355,15.2355,1500.0
2009-07-10 11:20:00,15.75,15.75,15.72,15.72,4800.0,15.2258,15.2258,15.1968,15.1968,4800.0
2009-07-10 11:25:00,15.71,15.71,15.67,15.69,3600.0,15.1871,15.1871,15.1485,15.1678,3600.0
2009-07-10 11:30:00,15.67,15.69,15.67,15.69,10500.0,15.1485,15.1678,15.1485,15.1678,10500.0
2009-07-10 11:35:00,15.71,15.71,15.69,15.71,2400.0,15.1871,15.1871,15.1678,15.1871,2400.0
2009-07-10 11:40:00,15.71,15.71,15.71,15.71,1500.0,15.1871,15.1871,15.1871,15.1871,1500.0
2009-07-10 11:45:00,15.69,15.71,15.69,15.7,1500.0,15.1678,15.1871,15.1678,15.1775,1500.0
2009-07-10 11:50:00,15.71,15.71,15.71,15.71,1200.0,15.1871,15.1871,15.1871,15.1871,1200.0
2009-07-10 11:55:00,15.71,15.71,15.71,15.71,0.0,15.1871,15.1871,15.1871,15.1871,0.0
2009-07-10 12:00:00,15.7,15.7,15.7,15.7,2400.0,15.1775,15.1775,15.1775,15.1775,2400.0
2009-07-10 12:05:00,15.7,15.7,15.7,15.7,0.0,15.1775,15.1775,15.1775,15.1775,0.0
2009-07-10 12:10:00,15.76,15.76,15.76,15.76,1200.0,15.2355,15.2355,15.2355,15.2355,1200.0
2009-07-10 12:15:00,15.76,15.76,15.76,15.76,300.0,15.2355,15.2355,15.2355,15.2355,300.0
2009-07-10 12:20:00,15.73,15.74,15.73,15.74,600.0,15.2065,15.2161,15.2065,15.2161,600.0
2009-07-10 12:25:00,15.71,15.71,15.71,15.71,900.0,15.1871,15.1871,15.1871,15.1871,900.0
2009-07-10 12:30:00,15.73,15.73,15.71,15.71,1200.0,15.2065,15.2065,15.1871,15.1871,1200.0
2009-07-10 12:35:00,15.71,15.73,15.71,15.73,2700.0,15.1871,15.2065,15.1871,15.2065,2700.0
2009-07-10 12:40:00,15.73,15.73,15.73,15.73,0.0,15.2065,15.2065,15.2065,15.2065,0.0
2009-07-10 12:45:00,15.76,15.76,15.75,15.75,600.0,15.2355,15.2355,15.2258,15.2258,600.0
2009-07-10 12:50:00,15.75,15.75,15.75,15.75,0.0,15.2258,15.2258,15.2258,15.2258,0.0
2009-07-10 12:55:00,15.76,15.76,15.74,15.74,1800.0,15.2355,15.2355,15.2161,15.2161,1800.0
2009-07-10 13:00:00,15.75,15.75,15.75,15.75,600.0,15.2258,15.2258,15.2258,15.2258,600.0
2009-07-10 13:05:00,15.74,15.74,15.74,15.74,300.0,15.2161,15.2161,15.2161,15.2161,300.0
2009-07-10 13:10:00,15.74,15.74,15.74,15.74,600.0,15.2161,15.2161,15.2161,15.2161,600.0
2009-07-10 13:15:00,15.75,15.75,15.75,15.75,1200.0,15.2258,15.2258,15.2258,15.2258,1200.0
2009-07-10 13:20:00,15.74,15.74,15.74,15.74,10800.0,15.2161,15.2161,15.2161,15.2161,10800.0
2009-07-10 13:25:00,15.74,15.74,15.74,15.74,0.0,15.2161,15.2161,15.2161,15.2161,0.0
2009-07-10 13:30:00,15.74,15.74,15.74,15.74,0.0,15.2161,15.2161,15.2161,15.2161,0.0
2009-07-10 13:35:00,15.74,15.74,15.74,15.74,3000.0,15.2161,15.2161,15.2161,15.2161,3000.0
2009-07-10 13:40:00,15.77,15.77,15.77,15.77,300.0,15.2451,15.2451,15.2451,15.2451,300.0
2009-07-10 13:45:00,15.78,15.78,15.76,15.76,2100.0,15.2548,15.2548,15.2355,15.2355,2100.0
2009-07-10 13:50:00,15.75,15.75,15.75,15.75,900.0,15.2258,15.2258,15.2258,15.2258,900.0
2009-07-10 13:55:00,15.74,15.74,15.74,15.74,600.0,15.2161,15.2161,15.2161,15.2161,600.0
2009-07-10 14:00:00,15.76,15.76,15.75,15.75,600.0,15.2355,15.2355,15.2258,15.2258,600.0
2009-07-10 14:05:00,15.76,15.76,15.76,15.76,300.0,15.2355,15.2355,15.2355,15.2355,300.0
2009-07-10 14:10:00,15.76,15.76,15.76,15.76,0.0,15.2355,15.2355,15.2355,15.2355,0.0
2009-07-10 14:15:00,15.76,15.76,15.76,15.76,0.0,15.2355,15.2355,15.2355,15.2355,0.0
2009-07-10 14:20:00,15.72,15.72,15.72,15.72,900.0,15.1968,15.1968,15.1968,15.1968,900.0
2009-07-10 14:25:00,15.72,15.72,15.72,15.72,0.0,15.1968,15.1968,15.1968,15.1968,0.0
2009-07-10 14:30:00,15.72,15.72,15.72,15.72,0.0,15.1968,15.1968,15.1968,15.1968,0.0
2009-07-10 14:35:00,15.72,15.72,15.72,15.72,1800.0,15.1968,15.1968,15.1968,15.1968,1800.0
2009-07-10 14:40:00,15.75,15.75,15.75,15.75,300.0,15.2258,15.2258,15.2258,15.2258,300.0
2009-07-10 14:45:00,15.76,15.76,15.76,15.76,300.0,15.2355,15.2355,15.2355,15.2355,300.0
2009-07-10 14:50:00,15.77,15.77,15.75,15.77,27000.0,15.2451,15.2451,15.2258,15.2451,27000.0
2009-07-10 14:55:00,15.75,15.76,15.75,15.75,4800.0,15.2258,15.2355,15.2258,15.2258,4800.0
2009-07-10 15:00:00,15.76,15.76,15.75,15.75,2100.0,15.2355,15.2355,15.2258,15.2258,2100.0
2009-07-10 15:05:00,15.75,15.75,15.75,15.75,0.0,15.2258,15.2258,15.2258,15.2258,0.0
2009-07-10 15:10:00,15.75,15.75,15.75,15.75,900.0,15.2258,15.2258,15.2258,15.2258,900.0
2009-07-10 15:15:00,15.77,15.77,15.75,15.75,1200.0,15.2451,15.2451,15.2258,15.2258,1200.0
2009-07-10 15:20:00,15.78,15.78,15.75,15.75,3900.0,15.2548,15.2548,15.2258,15.2258,3900.0
2009-07-10 15:25:00,15.74,15.75,15.73,15.74,107700.0,15.2161,15.2258,15.2065,15.2161,107700.0
2009-07-10 15:30:00,15.74,15.75,15.74,15.74,5100.0,15.2161,15.2258,15.2161,15.2161,5100.0
2009-07-10 15:35:00,15.73,15.75,15.73,15.74,21300.0,15.2065,15.2258,15.2065,15.2161,21300.0
2009-07-10 15:40:00,15.74,15.74,15.72,15.73,5700.0,15.2161,15.2161,15.1968,15.2065,5700.0
2009-07-10 15:45:00,15.76,15.77,15.75,15.77,1200.0,15.2355,15.2451,15.2258,15.2451,1200.0
2009-07-10 15:50:00,15.78,15.8,15.78,15.79,1200.0,15.2548,15.2741,15.2548,15.2645,1200.0
2009-07-10 15:55:00,15.79,15.81,15.78,15.8,7500.0,15.2645,15.2838,15.2548,15.2741,7500.0
2009-07-13 09:30:00,15.84,15.84,15.84,15.84,3000.0,15.3128,15.3128,15.3128,15.3128,3000.0
2009-07-13 09:35:00,15.8,15.8,15.73,15.73,7800.0,15.2741,15.2741,15.2065,15.2065,7800.0
2009-07-13 09:40:00,15.72,15.72,15.71,15.71,1200.0,15.1968,15.1968,15.1871,15.1871,1200.0
2009-07-13 09:45:00,15.67,15.68,15.67,15.68,5400.0,15.1485,15.1581,15.1485,15.1581,5400.0
2009-07-13 09:50:00,15.67,15.67,15.63,15.65,7800.0,15.1485,15.1485,15.1098,15.1291,7800.0
2009-07-13 09:55:00,15.64,15.67,15.63,15.67,2400.0,15.1195,15.1485,15.1098,15.1485,2400.0
2009-07-13 10:00:00,15.63,15.63,15.6,15.6,15600.0,15.1098,15.1098,15.0808,15.0808,15600.0
2009-07-13 10:05:00,15.61,15.61,15.56,15.58,17400.0,15.0905,15.0905,15.0421,15.0615,17400.0
2009-07-13 10:10:00,15.56,15.58,15.55,15.56,6600.0,15.0421,15.0615,15.0324,15.0421,6600.0
2009-07-13 10:15:00,15.56,15.6,15.56,15.6,10200.0,15.0421,15.0808,15.0421,15.0808,10200.0
2009-07-13 10:20:00,15.62,15.62,15.62,15.62,1500.0,15.1001,15.1001,15.1001,15.1001,1500.0
2009-07-13 10:25:00,15.65,15.68,15.65,15.68,11100.0,15.1291,15.1581,15.1291,15.1581,11100.0
2009-07-13 10:30:00,15.71,15.74,15.71,15.74,2100.0,15.1871,15.2161,15.1871,15.2161,2100.0
2009-07-13 10:35:00,15.75,15.76,15.74,15.75,9900.0,15.2258,15.2355,15.2161,15.2258,9900.0
2009-07-13 10:40:00,15.74,15.74,15.74,15.74,300.0,15.2161,15.2161,15.2161,15.2161,300.0
2009-07-13 10:45:00,15.74,15.74,15.74,15.74,2700.0,15.2161,15.2161,15.2161,15.2161,2700.0
2009-07-13 10:50:00,15.7,15.72,15.7,15.72,900.0,15.1775,15.1968,15.1775,15.1968,900.0
2009-07-13 10:55:00,15.74,15.76,15.74,15.76,2400.0,15.2161,15.2355,15.2161,15.2355,2400.0
2009-07-13 11:00:00,15.78,15.78,15.78,15.78,600.0,15.2548,15.2548,15.2548,15.2548,600.0
2009-07-13 11:05:00,15.77,15.77,15.77,15.77,300.0,15.2451,15.2451,15.2451,15.2451,300.0
2009-07-13 11:10:00,15.77,15.78,15.77,15.78,2400.0,15.2451,15.2548,15.2451,15.2548,2400.0
2009-07-13 11:15:00,15.78,15.78,15.76,15.76,900.0,15.2548,15.2548,15.2355,15.2355,900.0
2009-07-13 11:20:00,15.77,15.77,15.77,15.77,300.0,15.2451,15.2451,15.2451,15.2451,300.0
2009-07-13 11:25:00,15.8,15.8,15.8,15.8,300.0,15.2741,15.2741,15.2741,15.2741,300.0
2009-07-13 11:30:00,15.8,15.86,15.8,15.86,12000.0,15.2741,15.3321,15.2741,15.3321,12000.0
2009-07-13 11:35:00,15.87,15.9,15.87,15.9,1800.0,15.3418,15.3708,15.3418,15.3708,1800.0
2009-07-13 11:40:00,15.89,15.9,15.89,15.9,900.0,15.3611,15.3708,15.3611,15.3708,900.0
2009-07-13 11:45:00,15.91,15.92,15.9,15.9,9600.0,15.3805,15.3901,15.3708,15.3708,9600.0
2009-07-13 11:50:00,15.9,15.91,15.9,15.91,3300.0,15.3708,15.3805,15.3708,15.3805,3300.0
2009-07-13 11:55:00,15.91,15.91,15.91,15.91,300.0,15.3805,15.3805,15.3805,15.3805,300.0
2009-07-13 12:00:00,15.91,15.91,15.91,15.91,8400.0,15.3805,15.3805,15.3805,15.3805,8400.0
2009-07-13 12:05:00,15.9,15.9,15.89,15.89,2100.0,15.3708,15.3708,15.3611,15.3611,2100.0
2009-07-13 12:10:00,15.88,15.88,15.88,15.88,300.0,15.3515,15.3515,15.3515,15.3515,300.0
2009-07-13 12:15:00,15.87,15.87,15.87,15.87,2400.0,15.3418,15.3418,15.3418,15.3418,2400.0
2009-07-13 12:20:00,15.87,15.87,15.87,15.87,0.0,15.3418,15.3418,15.3418,15.3418,0.0
2009-07-13 12:25:00,15.9,15.9,15.9,15.9,900.0,15.3708,15.3708,15.3708,15.3708,900.0
2009-07-13 12:30:00,15.9,15.9,15.9,15.9,600.0,15.3708,15.3708,15.3708,15.3708,600.0
2009-07-13 12:35:00,15.9,15.9,15.9,15.9,900.0,15.3708,15.3708,15.3708,15.3708,900.0
2009-07-13 12:40:00,15.9,15.9,15.9,15.9,0.0,15.3708,15.3708,15.3708,15.3708,0.0
2009-07-13 12:45:00,15.9,15.9,15.9,15.9,300.0,15.3708,15.3708,15.3708,15.3708,300.0
2009-07-13 12:50:00,15.91,15.91,15.91,15.91,3000.0,15.3805,15.3805,15.3805,15.3805,3000.0
2009-07-13 12:55:00,15.9,15.9,15.9,15.9,600.0,15.3708,15.3708,15.3708,15.3708,600.0
2009-07-13 13:00:00,15.89,15.89,15.89,15.89,3300.0,15.3611,15.3611,15.3611,15.3611,3300.0
2009-07-13 13:05:00,15.91,15.91,15.91,15.91,15300.0,15.3805,15.3805,15.3805,15.3805,15300.0
2009-07-13 13:10:00,15.9,15.9,15.89,15.9,41100.0,15.3708,15.3708,15.3611,15.3708,41100.0
2009-07-13 13:15:00,15.9,15.91,15.9,15.91,5100.0,15.3708,15.3805,15.3708,15.3805,5100.0
2009-07-13 13:20:00,15.92,15.92,15.92,15.92,3000.0,15.3901,15.3901,15.3901,15.3901,3000.0
2009-07-13 13:25:00,15.93,15.93,15.93,15.93,3600.0,15.3998,15.3998,15.3998,15.3998,3600.0
2009-07-13 13:30:00,15.93,15.93,15.91,15.91,7800.0,15.3998,15.3998,15.3805,15.3805,7800.0
2009-07-13 13:35:00,15.91,15.91,15.91,15.91,12900.0,15.3805,15.3805,15.3805,15.3805,12900.0
2009-07-13 13:40:00,15.92,15.92,15.91,15.91,18300.0,15.3901,15.3901,15.3805,15.3805,18300.0
2009-07-13 13:45:00,15.91,15.92,15.9,15.9,9300.0,15.3805,15.3901,15.3708,15.3708,9300.0
2009-07-13 13:50:00,15.91,15.92,15.91,15.92,1200.0,15.3805,15.3901,15.3805,15.3901,1200.0
2009-07-13 13:55:00,15.92,15.92,15.92,15.92,7800.0,15.3901,15.3901,15.3901,15.3901,7800.0
2009-07-13 14:00:00,15.92,15.92,15.92,15.92,600.0,15.3901,15.3901,15.3901,15.3901,600.0
2009-07-13 14:05:00,15.92,15.92,15.92,15.92,600.0,15.3901,15.3901,15.3901,15.3901,600.0
2009-07-13 14:10:00,15.93,15.94,15.92,15.92,10200.0,15.3998,15.4095,15.3901,15.3901,10200.0
2009-07-13 14:15:00,15.94,15.94,15.93,15.93,3600.0,15.4095,15.4095,15.3998,15.3998,3600.0
2009-07-13 14:20:00,15.93,15.97,15.93,15.97,2400.0,15.3998,15.4385,15.3998,15.4385,2400.0
2009-07-13 14:25:00,15.97,15.97,15.96,15.96,900.0,15.4385,15.4385,15.4288,15.4288,900.0
2009-07-13 14:30:00,15.95,15.95,15.93,15.95,8700.0,15.4191,15.4191,15.3998,15.4191,8700.0
2009-07-13 14:35:00,15.96,15.96,15.96,15.96,900.0,15.4288,15.4288,15.4288,15.4288,900.0
2009-07-13 14:40:00,15.95,15.95,15.94,15.94,10800.0,15.4191,15.4191,15.4095,15.4095,10800.0
2009-07-13 14:45:00,15.94,15.94,15.94,15.94,900.0,15.4095,15.4095,15.4095,15.4095,900.0
2009-07-13 14:50:00,15.95,15.95,15.94,15.94,1200.0,15.4191,15.4191,15.4095,15.4095,1200.0
2009-07-13 14:55:00,15.93,15.94,15.93,15.93,11700.0,15.3998,15.4095,15.3998,15.3998,11700.0
2009-07-13 15:00:00,15.93,15.95,15.93,15.94,2700.0,15.3998,15.4191,15.3998,15.4095,2700.0
2009-07-13 15:05:00,15.94,15.95,15.93,15.93,3300.0,15.4095,15.4191,15.3998,15.3998,3300.0
2009-07-13 15:10:00,15.94,15.94,15.93,15.94,6300.0,15.4095,15.4095,15.3998,15.4095,6300.0
2009-07-13 15:15:00,15.94,15.95,15.93,15.95,2100.0,15.4095,15.4191,15.3998,15.4191,2100.0
2009-07-13 15:20:00,15.93,15.95,15.93,15.94,2100.0,15.3998,15.4191,15.3998,15.4095,2100.0
2009-07-13 15:25:00,15.94,15.94,15.94,15.94,1500.0,15.4095,15.4095,15.4095,15.4095,1500.0
2009-07-13 15:30:00,15.93,15.96,15.92,15.96,11400.0,15.3998,15.4288,15.3901,15.4288,11400.0
2009-07-13 15:35:00,15.94,15.94,15.93,15.94,6900.0,15.4095,15.4095,15.3998,15.4095,6900.0
2009-07-13 15:40:00,15.95,15.97,15.95,15.97,900.0,15.4191,15.4385,15.4191,15.4385,900.0
2009-07-13 15:45:00,15.95,15.95,15.93,15.93,7200.0,15.4191,15.4191,15.3998,15.3998,7200.0
2009-07-13 15:50:00,15.95,15.97,15.95,15.95,2700.0,15.4191,15.4385,15.4191,15.4191,2700.0
2009-07-13 15:55:00,15.97,15.98,15.95,15.98,13200.0,15.4385,15.4481,15.4191,15.4481,13200.0
2009-07-14 09:30:00,15.99,16.0,15.96,16.0,15900.0,15.4578,15.4675,15.4288,15.4675,15900.0
2009-07-14 09:35:00,16.01,16.07,15.99,16.05,112800.0,15.4771,15.5351,15.4578,15.5158,112800.0
2009-07-14 09:40:00,16.06,16.06,16.01,16.03,17700.0,15.5255,15.5255,15.4771,15.4965,17700.0
2009-07-14 09:45:00,16.01,16.02,15.97,15.97,38700.0,15.4771,15.4868,15.4385,15.4385,38700.0
2009-07-14 09:50:00,15.97,15.97,15.93,15.93,5100.0,15.4385,15.4385,15.3998,15.3998,5100.0
2009-07-14 09:55:00,15.95,15.96,15.94,15.95,5400.0,15.4191,15.4288,15.4095,15.4191,5400.0
2009-07-14 10:00:00,15.96,16.02,15.96,16.02,9000.0,15.4288,15.4868,15.4288,15.4868,9000.0
2009-07-14 10:05:00,16.0,16.03,16.0,16.03,3000.0,15.4675,15.4965,15.4675,15.4965,3000.0
2009-07-14 10:10:00,16.05,16.05,16.03,16.03,5100.0,15.5158,15.5158,15.4965,15.4965,5100.0
2009-07-14 10:15:00,16.03,16.03,16.01,16.02,1500.0,15.4965,15.4965,15.4771,15.4868,1500.0
2009-07-14 10:20:00,16.03,16.03,15.97,15.98,20400.0,15.4965,15.4965,15.4385,15.4481,20400.0
2009-07-14 10:25:00,15.99,16.0,15.99,15.99,3300.0,15.4578,15.4675,15.4578,15.4578,3300.0
2009-07-14 10:30:00,15.99,15.99,15.99,15.99,3600.0,15.4578,15.4578,15.4578,15.4578,3600.0
2009-07-14 10:35:00,16.0,16.0,15.97,15.97,2400.0,15.4675,15.4675,15.4385,15.4385,2400.0
2009-07-14 10:40:00,15.98,15.98,15.96,15.98,8100.0,15.4481,15.4481,15.4288,15.4481,8100.0
2009-07-14 10:45:00,15.96,15.97,15.96,15.97,3600.0,15.4288,15.4385,15.4288,15.4385,3600.0
2009-07-14 10:50:00,15.97,15.98,15.96,15.96,8700.0,15.4385,15.4481,15.4288,15.4288,8700.0
2009-07-14 10:55:00,15.98,15.98,15.97,15.98,1800.0,15.4481,15.4481,15.4385,15.4481,1800.0
2009-07-14 11:00:00,15.98,15.98,15.96,15.96,2400.0,15.4481,15.4481,15.4288,15.4288,2400.0
2009-07-14 11:05:00,15.97,15.99,15.97,15.99,1800.0,15.4385,15.4578,15.4385,15.4578,1800.0
2009-07-14 11:10:00,16.0,16.01,16.0,16.0,3300.0,15.4675,15.4771,15.4675,15.4675,3300.0
2009-07-14 11:15:00,16.0,16.02,16.0,16.01,3000.0,15.4675,15.4868,15.4675,15.4771,3000.0
2009-07-14 11:20:00,16.01,16.01,16.0,16.0,9000.0,15.4771,15.4771,15.4675,15.4675,9000.0
2009-07-14 11:25:00,16.0,16.04,16.0,16.01,19200.0,15.4675,15.5061,15.4675,15.4771,19200.0
2009-07-14 11:30:00,16.01,16.01,16.01,16.01,6900.0,15.4771,15.4771,15.4771,15.4771,6900.0
2009-07-14 11:35:00,16.02,16.02,16.0,16.01,3000.0,15.4868,15.4868,15.4675,15.4771,3000.0
2009-07-14 11:40:00,16.02,16.02,16.0,16.01,2400.0,15.4868,15.4868,15.4675,15.4771,2400.0
2009-07-14 11:45:00,16.0,16.0,16.0,16.0,4800.0,15.4675,15.4675,15.4675,15.4675,4800.0
2009-07-14 11:50:00,16.01,16.01,15.99,16.0,4500.0,15.4771,15.4771,15.4578,15.4675,4500.0
2009-07-14 11:55:00,16.0,16.01,15.98,15.98,2400.0,15.4675,15.4771,15.4481,15.4481,2400.0
2009-07-14 12:00:00,16.0,16.0,15.99,16.0,5700.0,15.4675,15.4675,15.4578,15.4675,5700.0
2009-07-14 12:05:00,16.0,16.0,16.0,16.0,600.0,15.4675,15.4675,15.4675,15.4675,600.0
2009-07-14 12:10:00,16.0,16.0,16.0,16.0,1500.0,15.4675,15.4675,15.4675,15.4675,1500.0
2009-07-14 12:15:00,16.0,16.0,15.99,15.99,1800.0,15.4675,15.4675,15.4578,15.4578,1800.0
2009-07-14 12:20:00,15.98,15.98,15.95,15.95,5700.0,15.4481,15.4481,15.4191,15.4191,5700.0
2009-07-14 12:25:00,15.97,15.98,15.97,15.98,2100.0,15.4385,15.4481,15.4385,15.4481,2100.0
2009-07-14 12:30:00,15.99,15.99,15.99,15.99,300.0,15.4578,15.4578,15.4578,15.4578,300.0
2009-07-14 12:35:00,15.99,15.99,15.99,15.99,2700.0,15.4578,15.4578,15.4578,15.4578,2700.0
2009-07-14 12:40:00,15.98,15.98,15.97,15.97,3600.0,15.4481,15.4481,15.4385,15.4385,3600.0
2009-07-14 12:45:00,15.99,16.0,15.99,16.0,1200.0,15.4578,15.4675,15.4578,15.4675,1200.0
2009-07-14 12:50:00,16.01,16.01,16.01,16.01,2700.0,15.4771,15.4771,15.4771,15.4771,2700.0
2009-07-14 12:55:00,16.01,16.01,16.01,16.01,2100.0,15.4771,15.4771,15.4771,15.4771,2100.0
2009-07-14 13:00:00,16.01,16.02,16.01,16.02,1200.0,15.4771,15.4868,15.4771,15.4868,1200.0
2009-07-14 13:05:00,16.02,16.03,16.02,16.03,2100.0,15.4868,15.4965,15.4868,15.4965,2100.0
2009-07-14 13:10:00,16.03,16.03,16.02,16.03,5100.0,15.4965,15.4965,15.4868,15.4965,5100.0
2009-07-14 13:15:00,16.03,16.03,16.03,16.03,1500.0,15.4965,15.4965,15.4965,15.4965,1500.0
2009-07-14 13:20:00,16.03,16.03,16.03,16.03,1200.0,15.4965,15.4965,15.4965,15.4965,1200.0
2009-07-14 13:25:00,16.03,16.04,16.03,16.03,3300.0,15.4965,15.5061,15.4965,15.4965,3300.0
2009-07-14 13:30:00,16.04,16.04,16.02,16.02,900.0,15.5061,15.5061,15.4868,15.4868,900.0
2009-07-14 13:35:00,16.04,16.04,16.03,16.03,1200.0,15.5061,15.5061,15.4965,15.4965,1200.0
2009-07-14 13:40:00,16.03,16.03,16.03,16.03,2400.0,15.4965,15.4965,15.4965,15.4965,2400.0
2009-07-14 13:45:00,16.04,16.04,16.03,16.03,1500.0,15.5061,15.5061,15.4965,15.4965,1500.0
2009-07-14 13:50:00,16.04,16.04,16.03,16.03,1800.0,15.5061,15.5061,15.4965,15.4965,1800.0
2009-07-14 13:55:00,16.03,16.03,16.03,16.03,600.0,15.4965,15.4965,15.4965,15.4965,600.0
2009-07-14 14:00:00,16.04,16.04,16.01,16.02,6000.0,15.5061,15.5061,15.4771,15.4868,6000.0
2009-07-14 14:05:00,16.02,16.02,16.0,16.02,6300.0,15.4868,15.4868,15.4675,15.4868,6300.0
2009-07-14 14:10:00,16.01,16.03,16.01,16.03,1500.0,15.4771,15.4965,15.4771,15.4965,1500.0
2009-07-14 14:15:00,16.03,16.04,16.03,16.03,1800.0,15.4965,15.5061,15.4965,15.4965,1800.0
2009-07-14 14:20:00,16.03,16.04,16.02,16.02,13200.0,15.4965,15.5061,15.4868,15.4868,13200.0
2009-07-14 14:25:00,16.03,16.03,16.03,16.03,25800.0,15.4965,15.4965,15.4965,15.4965,25800.0
2009-07-14 14:30:00,16.03,16.03,16.03,16.03,1500.0,15.4965,15.4965,15.4965,15.4965,1500.0
2009-07-14 14:35:00,16.04,16.04,16.04,16.04,2700.0,15.5061,15.5061,15.5061,15.5061,2700.0
2009-07-14 14:40:00,16.04,16.04,16.03,16.04,3900.0,15.5061,15.5061,15.4965,15.5061,3900.0
2009-07-14 14:45:00,16.03,16.04,16.03,16.04,3900.0,15.4965,15.5061,15.4965,15.5061,3900.0
2009-07-14 14:50:00,16.02,16.02,16.01,16.02,9000.0,15.4868,15.4868,15.4771,15.4868,9000.0
2009-07-14 14:55:00,16.03,16.03,16.01,16.02,3600.0,15.4965,15.4965,15.4771,15.4868,3600.0
2009-07-14 15:00:00,16.04,16.04,16.02,16.04,5400.0,15.5061,15.5061,15.4868,15.5061,5400.0
2009-07-14 15:05:00,16.02,16.02,16.01,16.02,4500.0,15.4868,15.4868,15.4771,15.4868,4500.0
2009-07-14 15:10:00,16.03,16.04,16.02,16.02,3300.0,15.4965,15.5061,15.4868,15.4868,3300.0
2009-07-14 15:15:00,16.02,16.02,16.02,16.02,2700.0,15.4868,15.4868,15.4868,15.4868,2700.0
2009-07-14 15:20:00,16.0,16.01,15.99,15.99,2700.0,15.4675,15.4771,15.4578,15.4578,2700.0
2009-07-14 15:25:00,16.0,16.01,16.0,16.0,4800.0,15.4675,15.4771,15.4675,15.4675,4800.0
2009-07-14 15:30:00,15.98,16.0,15.98,16.0,2400.0,15.4481,15.4675,15.4481,15.4675,2400.0
2009-07-14 15:35:00,16.0,16.0,15.99,16.0,2400.0,15.4675,15.4675,15.4578,15.4675,2400.0
2009-07-14 15:40:00,16.0,16.0,15.98,16.0,3900.0,15.4675,15.4675,15.4481,15.4675,3900.0
2009-07-14 15:45:00,16.0,16.0,15.98,15.98,15000.0,15.4675,15.4675,15.4481,15.4481,15000.0
2009-07-14 15:50:00,15.98,16.01,15.98,16.01,5100.0,15.4481,15.4771,15.4481,15.4771,5100.0
2009-07-14 15:55:00,16.01,16.01,15.98,16.0,14700.0,15.4771,15.4771,15.4481,15.4675,14700.0
2009-07-15 09:30:00,16.24,16.24,16.1,16.1,39900.0,15.6995,15.6995,15.5641,15.5641,39900.0
2009-07-15 09:35:00,16.1,16.1,16.03,16.04,15300.0,15.5641,15.5641,15.4965,15.5061,15300.0
2009-07-15 09:40:00,16.06,16.11,16.05,16.11,23700.0,15.5255,15.5738,15.5158,15.5738,23700.0
2009-07-15 09:45:00,16.11,16.11,16.11,16.11,3000.0,15.5738,15.5738,15.5738,15.5738,3000.0
2009-07-15 09:50:00,16.08,16.08,16.06,16.07,3600.0,15.5448,15.5448,15.5255,15.5351,3600.0
2009-07-15 09:55:00,16.08,16.09,16.07,16.08,13200.0,15.5448,15.5545,15.5351,15.5448,13200.0
2009-07-15 10:00:00,16.1,16.1,16.1,16.1,900.0,15.5641,15.5641,15.5641,15.5641,900.0
2009-07-15 10:05:00,16.08,16.08,16.08,16.08,600.0,15.5448,15.5448,15.5448,15.5448,600.0
2009-07-15 10:10:00,16.09,16.09,16.09,16.09,600.0,15.5545,15.5545,15.5545,15.5545,600.0
2009-07-15 10:15:00,16.07,16.08,16.06,16.08,10800.0,15.5351,15.5448,15.5255,15.5448,10800.0
2009-07-15 10:20:00,16.08,16.08,16.07,16.08,10800.0,15.5448,15.5448,15.5351,15.5448,10800.0
2009-07-15 10:25:00,16.08,16.09,16.06,16.08,15900.0,15.5448,15.5545,15.5255,15.5448,15900.0
2009-07-15 10:30:00,16.09,16.09,16.09,16.09,300.0,15.5545,15.5545,15.5545,15.5545,300.0
2009-07-15 10:35:00,16.07,16.08,16.07,16.08,3300.0,15.5351,15.5448,15.5351,15.5448,3300.0
2009-07-15 10:40:00,16.07,16.08,16.07,16.08,2100.0,15.5351,15.5448,15.5351,15.5448,2100.0
2009-07-15 10:45:00,16.09,16.09,16.09,16.09,2100.0,15.5545,15.5545,15.5545,15.5545,2100.0
2009-07-15 10:50:00,16.1,16.1,16.1,16.1,1500.0,15.5641,15.5641,15.5641,15.5641,1500.0
2009-07-15 10:55:00,16.12,16.12,16.12,16.12,1200.0,15.5835,15.5835,15.5835,15.5835,1200.0
2009-07-15 11:00:00,16.11,16.12,16.11,16.12,3300.0,15.5738,15.5835,15.5738,15.5835,3300.0
2009-07-15 11:05:00,16.13,16.13,16.13,16.13,4800.0,15.5931,15.5931,15.5931,15.5931,4800.0
2009-07-15 11:10:00,16.14,16.14,16.11,16.13,6300.0,15.6028,15.6028,15.5738,15.5931,6300.0
2009-07-15 11:15:00,16.13,16.15,16.13,16.15,2700.0,15.5931,15.6125,15.5931,15.6125,2700.0
2009-07-15 11:20:00,16.16,16.16,16.15,16.16,4500.0,15.6221,15.6221,15.6125,15.6221,4500.0
2009-07-15 11:25:00,16.16,16.17,16.15,16.15,105600.0,15.6221,15.6318,15.6125,15.6125,105600.0
2009-07-15 11:30:00,16.16,16.16,16.16,16.16,300.0,15.6221,15.6221,15.6221,15.6221,300.0
2009-07-15 11:35:00,16.16,16.16,16.16,16.16,0.0,15.6221,15.6221,15.6221,15.6221,0.0
2009-07-15 11:40:00,16.18,16.19,16.18,16.19,1200.0,15.6415,15.6511,15.6415,15.6511,1200.0
2009-07-15 11:45:00,16.2,16.2,16.2,16.2,3000.0,15.6608,15.6608,15.6608,15.6608,3000.0
2009-07-15 11:50:00,16.2,16.2,16.2,16.2,0.0,15.6608,15.6608,15.6608,15.6608,0.0
2009-07-15 11:55:00,16.19,16.19,16.19,16.19,33600.0,15.6511,15.6511,15.6511,15.6511,33600.0
2009-07-15 12:00:00,16.19,16.19,16.19,16.19,600.0,15.6511,15.6511,15.6511,15.6511,600.0
2009-07-15 12:05:00,16.19,16.19,16.18,16.19,7800.0,15.6511,15.6511,15.6415,15.6511,7800.0
2009-07-15 12:10:00,16.2,16.2,16.2,16.2,300.0,15.6608,15.6608,15.6608,15.6608,300.0
2009-07-15 12:15:00,16.21,16.21,16.21,16.21,1500.0,15.6705,15.6705,15.6705,15.6705,1500.0
2009-07-15 12:20:00,16.2,16.2,16.19,16.19,2700.0,15.6608,15.6608,15.6511,15.6511,2700.0
2009-07-15 12:25:00,16.19,16.19,16.18,16.18,900.0,15.6511,15.6511,15.6415,15.6415,900.0
2009-07-15 12:30:00,16.18,16.19,16.17,16.19,7800.0,15.6415,15.6511,15.6318,15.6511,7800.0
2009-07-15 12:35:00,16.19,16.2,16.19,16.19,5100.0,15.6511,15.6608,15.6511,15.6511,5100.0
2009-07-15 12:40:00,16.19,16.19,16.19,16.19,0.0,15.6511,15.6511,15.6511,15.6511,0.0
2009-07-15 12:45:00,16.19,16.19,16.18,16.19,2400.0,15.6511,15.6511,15.6415,15.6511,2400.0
2009-07-15 12:50:00,16.2,16.2,16.2,16.2,300.0,15.6608,15.6608,15.6608,15.6608,300.0
2009-07-15 12:55:00,16.19,16.19,16.18,16.18,11100.0,15.6511,15.6511,15.6415,15.6415,11100.0
2009-07-15 13:00:00,16.18,16.18,16.18,16.18,0.0,15.6415,15.6415,15.6415,15.6415,0.0
2009-07-15 13:05:00,16.18,16.19,16.18,16.18,1200.0,15.6415,15.6511,15.6415,15.6415,1200.0
2009-07-15 13:10:00,16.18,16.18,16.18,16.18,0.0,15.6415,15.6415,15.6415,15.6415,0.0
2009-07-15 13:15:00,16.19,16.19,16.18,16.18,3300.0,15.6511,15.6511,15.6415,15.6415,3300.0
2009-07-15 13:20:00,16.19,16.21,16.19,16.21,3300.0,15.6511,15.6705,15.6511,15.6705,3300.0
2009-07-15 13:25:00,16.21,16.21,16.21,16.21,0.0,15.6705,15.6705,15.6705,15.6705,0.0
2009-07-15 13:30:00,16.23,16.23,16.23,16.23,2700.0,15.6898,15.6898,15.6898,15.6898,2700.0
2009-07-15 13:35:00,16.23,16.24,16.23,16.24,1200.0,15.6898,15.6995,15.6898,15.6995,1200.0
2009-07-15 13:40:00,16.23,16.24,16.22,16.22,4800.0,15.6898,15.6995,15.6801,15.6801,4800.0
2009-07-15 13:45:00,16.22,16.22,16.22,16.22,300.0,15.6801,15.6801,15.6801,15.6801,300.0
2009-07-15 13:50:00,16.24,16.24,16.24,16.24,600.0,15.6995,15.6995,15.6995,15.6995,600.0
2009-07-15 13:55:00,16.24,16.25,16.24,16.25,4500.0,15.6995,15.7092,15.6995,15.7092,4500.0
2009-07-15 14:00:00,16.24,16.24,16.23,16.23,900.0,15.6995,15.6995,15.6898,15.6898,900.0
2009-07-15 14:05:00,16.23,16.23,16.23,16.23,0.0,15.6898,15.6898,15.6898,15.6898,0.0
2009-07-15 14:10:00,16.23,16.23,16.22,16.23,1200.0,15.6898,15.6898,15.6801,15.6898,1200.0
2009-07-15 14:15:00,16.23,16.23,16.23,16.23,300.0,15.6898,15.6898,15.6898,15.6898,300.0
2009-07-15 14:20:00,16.23,16.25,16.23,16.25,6600.0,15.6898,15.7092,15.6898,15.7092,6600.0
2009-07-15 14:25:00,16.24,16.24,16.24,16.24,1500.0,15.6995,15.6995,15.6995,15.6995,1500.0
2009-07-15 14:30:00,16.24,16.24,16.24,16.24,3000.0,15.6995,15.6995,15.6995,15.6995,3000.0
2009-07-15 14:35:00,16.24,16.24,16.23,16.23,3000.0,15.6995,15.6995,15.6898,15.6898,3000.0
2009-07-15 14:40:00,16.24,16.24,16.23,16.23,1200.0,15.6995,15.6995,15.6898,15.6898,1200.0
2009-07-15 14:45:00,16.24,16.27,16.24,16.27,3900.0,15.6995,15.7285,15.6995,15.7285,3900.0
2009-07-15 14:50:00,16.27,16.27,16.26,16.26,1800.0,15.7285,15.7285,15.7188,15.7188,1800.0
2009-07-15 14:55:00,16.27,16.28,16.26,16.27,1800.0,15.7285,15.7382,15.7188,15.7285,1800.0
2009-07-15 15:00:00,16.27,16.28,16.27,16.27,3900.0,15.7285,15.7382,15.7285,15.7285,3900.0
2009-07-15 15:05:00,16.27,16.27,16.26,16.27,2700.0,15.7285,15.7285,15.7188,15.7285,2700.0
2009-07-15 15:10:00,16.28,16.29,16.26,16.26,6300.0,15.7382,15.7478,15.7188,15.7188,6300.0
2009-07-15 15:15:00,16.26,16.26,16.26,16.26,1200.0,15.7188,15.7188,15.7188,15.7188,1200.0
2009-07-15 15:20:00,16.26,16.26,16.26,16.26,2100.0,15.7188,15.7188,15.7188,15.7188,2100.0
2009-07-15 15:25:00,16.25,16.25,16.24,16.24,2100.0,15.7092,15.7092,15.6995,15.6995,2100.0
2009-07-15 15:30:00,16.25,16.25,16.24,16.24,1800.0,15.7092,15.7092,15.6995,15.6995,1800.0
2009-07-15 15:35:00,16.24,16.24,16.23,16.24,2400.0,15.6995,15.6995,15.6898,15.6995,2400.0
2009-07-15 15:40:00,16.24,16.25,16.23,16.23,4200.0,15.6995,15.7092,15.6898,15.6898,4200.0
2009-07-15 15:45:00,16.22,16.22,16.21,16.21,2700.0,15.6801,15.6801,15.6705,15.6705,2700.0
2009-07-15 15:50:00,16.22,16.24,16.22,16.24,4200.0,15.6801,15.6995,15.6801,15.6995,4200.0
2009-07-15 15:55:00,16.22,16.24,16.21,16.21,19500.0,15.6801,15.6995,15.6705,15.6705,19500.0
2009-07-16 09:30:00,16.17,16.17,16.17,16.17,9300.0,15.6318,15.6318,15.6318,15.6318,9300.0
2009-07-16 09:35:00,16.18,16.18,16.18,16.18,2100.0,15.6415,15.6415,15.6415,15.6415,2100.0
2009-07-16 09:40:00,16.2,16.24,16.2,16.23,4200.0,15.6608,15.6995,15.6608,15.6898,4200.0
2009-07-16 09:45:00,16.21,16.21,16.21,16.21,900.0,15.6705,15.6705,15.6705,15.6705,900.0
2009-07-16 09:50:00,16.24,16.28,16.24,16.25,6900.0,15.6995,15.7382,15.6995,15.7092,6900.0
2009-07-16 09:55:00,16.23,16.23,16.22,16.23,2400.0,15.6898,15.6898,15.6801,15.6898,2400.0
2009-07-16 10:00:00,16.25,16.25,16.23,16.25,2400.0,15.7092,15.7092,15.6898,15.7092,2400.0
2009-07-16 10:05:00,16.28,16.28,16.25,16.25,8100.0,15.7382,15.7382,15.7092,15.7092,8100.0
2009-07-16 10:10:00,16.25,16.25,16.22,16.22,900.0,15.7092,15.7092,15.6801,15.6801,900.0
2009-07-16 10:15:00,16.23,16.23,16.23,16.23,600.0,15.6898,15.6898,15.6898,15.6898,600.0
2009-07-16 10:20:00,16.2,16.2,16.2,16.2,300.0,15.6608,15.6608,15.6608,15.6608,300.0
2009-07-16 10:25:00,16.24,16.24,16.24,16.24,300.0,15.6995,15.6995,15.6995,15.6995,300.0
2009-07-16 10:30:00,16.25,16.25,16.25,16.25,1800.0,15.7092,15.7092,15.7092,15.7092,1800.0
2009-07-16 10:35:00,16.25,16.27,16.25,16.27,900.0,15.7092,15.7285,15.7092,15.7285,900.0
2009-07-16 10:40:00,16.27,16.27,16.27,16.27,1200.0,15.7285,15.7285,15.7285,15.7285,1200.0
2009-07-16 10:45:00,16.28,16.28,16.28,16.28,2400.0,15.7382,15.7382,15.7382,15.7382,2400.0
2009-07-16 10:50:00,16.29,16.29,16.27,16.28,101100.0,15.7478,15.7478,15.7285,15.7382,101100.0
2009-07-16 10:55:00,16.27,16.27,16.25,16.25,9000.0,15.7285,15.7285,15.7092,15.7092,9000.0
2009-07-16 11:00:00,16.21,16.21,16.2,16.2,2400.0,15.6705,15.6705,15.6608,15.6608,2400.0
2009-07-16 11:05:00,16.21,16.21,16.2,16.2,600.0,15.6705,15.6705,15.6608,15.6608,600.0
2009-07-16 11:10:00,16.19,16.19,16.19,16.19,15000.0,15.6511,15.6511,15.6511,15.6511,15000.0
2009-07-16 11:15:00,16.17,16.19,16.17,16.19,15900.0,15.6318,15.6511,15.6318,15.6511,15900.0
2009-07-16 11:20:00,16.18,16.18,16.17,16.17,900.0,15.6415,15.6415,15.6318,15.6318,900.0
2009-07-16 11:25:00,16.18,16.18,16.17,16.17,2100.0,15.6415,15.6415,15.6318,15.6318,2100.0
2009-07-16 11:30:00,16.15,16.17,16.15,16.17,600.0,15.6125,15.6318,15.6125,15.6318,600.0
2009-07-16 11:35:00,16.17,16.17,16.17,16.17,0.0,15.6318,15.6318,15.6318,15.6318,0.0
2009-07-16 11:40:00,16.19,16.2,16.19,16.2,42300.0,15.6511,15.6608,15.6511,15.6608,42300.0
2009-07-16 11:45:00,16.2,16.2,16.2,16.2,3900.0,15.6608,15.6608,15.6608,15.6608,3900.0
2009-07-16 11:50:00,16.2,16.2,16.2,16.2,0.0,15.6608,15.6608,15.6608,15.6608,0.0
2009-07-16 11:55:00,16.21,16.21,16.21,16.21,300.0,15.6705,15.6705,15.6705,15.6705,300.0
2009-07-16 12:00:00,16.21,16.21,16.2,16.2,1500.0,15.6705,15.6705,15.6608,15.6608,1500.0
2009-07-16 12:05:00,16.2,16.2,16.2,16.2,0.0,15.6608,15.6608,15.6608,15.6608,0.0
2009-07-16 12:10:00,16.21,16.22,16.21,16.22,4800.0,15.6705,15.6801,15.6705,15.6801,4800.0
2009-07-16 12:15:00,16.22,16.22,16.22,16.22,0.0,15.6801,15.6801,15.6801,15.6801,0.0
2009-07-16 12:20:00,16.22,16.22,16.22,16.22,600.0,15.6801,15.6801,15.6801,15.6801,600.0
2009-07-16 12:25:00,16.21,16.23,16.21,16.23,42000.0,15.6705,15.6898,15.6705,15.6898,42000.0
2009-07-16 12:30:00,16.21,16.22,16.21,16.22,900.0,15.6705,15.6801,15.6705,15.6801,900.0
2009-07-16 12:35:00,16.21,16.21,16.21,16.21,300.0,15.6705,15.6705,15.6705,15.6705,300.0
2009-07-16 12:40:00,16.21,16.21,16.21,16.21,0.0,15.6705,15.6705,15.6705,15.6705,0.0
2009-07-16 12:45:00,16.21,16.21,16.2,16.2,4500.0,15.6705,15.6705,15.6608,15.6608,4500.0
2009-07-16 12:50:00,16.22,16.22,16.22,16.22,300.0,15.6801,15.6801,15.6801,15.6801,300.0
2009-07-16 12:55:00,16.22,16.22,16.22,16.22,600.0,15.6801,15.6801,15.6801,15.6801,600.0
2009-07-16 13:00:00,16.22,16.22,16.22,16.22,0.0,15.6801,15.6801,15.6801,15.6801,0.0
2009-07-16 13:05:00,16.21,16.21,16.19,16.2,7800.0,15.6705,15.6705,15.6511,15.6608,7800.0
2009-07-16 13:10:00,16.19,16.2,16.19,16.2,600.0,15.6511,15.6608,15.6511,15.6608,600.0
2009-07-16 13:15:00,16.2,16.2,16.2,16.2,0.0,15.6608,15.6608,15.6608,15.6608,0.0
2009-07-16 13:20:00,16.2,16.2,16.2,16.2,3300.0,15.6608,15.6608,15.6608,15.6608,3300.0
2009-07-16 13:25:00,16.2,16.2,16.19,16.19,6300.0,15.6608,15.6608,15.6511,15.6511,6300.0
2009-07-16 13:30:00,16.19,16.2,16.19,16.19,7200.0,15.6511,15.6608,15.6511,15.6511,7200.0
2009-07-16 13:35:00,16.2,16.2,16.2,16.2,300.0,15.6608,15.6608,15.6608,15.6608,300.0
2009-07-16 13:40:00,16.21,16.22,16.21,16.22,900.0,15.6705,15.6801,15.6705,15.6801,900.0
2009-07-16 13:45:00,16.22,16.22,16.21,16.21,4500.0,15.6801,15.6801,15.6705,15.6705,4500.0
2009-07-16 13:50:00,16.23,16.24,16.23,16.24,9600.0,15.6898,15.6995,15.6898,15.6995,9600.0
2009-07-16 13:55:00,16.24,16.24,16.24,16.24,0.0,15.6995,15.6995,15.6995,15.6995,0.0
2009-07-16 14:00:00,16.25,16.25,16.25,16.25,300.0,15.7092,15.7092,15.7092,15.7092,300.0
2009-07-16 14:05:00,16.24,16.25,16.24,16.25,14700.0,15.6995,15.7092,15.6995,15.7092,14700.0
2009-07-16 14:10:00,16.23,16.23,16.23,16.23,600.0,15.6898,15.6898,15.6898,15.6898,600.0
2009-07-16 14:15:00,16.23,16.23,16.23,16.23,0.0,15.6898,15.6898,15.6898,15.6898,0.0
2009-07-16 14:20:00,16.24,16.24,16.24,16.24,2700.0,15.6995,15.6995,15.6995,15.6995,2700.0
2009-07-16 14:25:00,16.26,16.26,16.26,16.26,1500.0,15.7188,15.7188,15.7188,15.7188,1500.0
2009-07-16 14:30:00,16.25,16.25,16.25,16.25,900.0,15.7092,15.7092,15.7092,15.7092,900.0
2009-07-16 14:35:00,16.25,16.27,16.25,16.27,900.0,15.7092,15.7285,15.7092,15.7285,900.0
2009-07-16 14:40:00,16.26,16.27,16.26,16.27,2100.0,15.7188,15.7285,15.7188,15.7285,2100.0
2009-07-16 14:45:00,16.27,16.27,16.26,16.26,5700.0,15.7285,15.7285,15.7188,15.7188,5700.0
2009-07-16 14:50:00,16.28,16.28,16.28,16.28,1200.0,15.7382,15.7382,15.7382,15.7382,1200.0
2009-07-16 14:55:00,16.28,16.29,16.28,16.28,45000.0,15.7382,15.7478,15.7382,15.7382,45000.0
2009-07-16 15:00:00,16.26,16.27,16.26,16.27,8400.0,15.7188,15.7285,15.7188,15.7285,8400.0
2009-07-16 15:05:00,16.27,16.27,16.25,16.25,25200.0,15.7285,15.7285,15.7092,15.7092,25200.0
2009-07-16 15:10:00,16.25,16.26,16.24,16.25,4800.0,15.7092,15.7188,15.6995,15.7092,4800.0
2009-07-16 15:15:00,16.27,16.27,16.27,16.27,3000.0,15.7285,15.7285,15.7285,15.7285,3000.0
2009-07-16 15:20:00,16.26,16.27,16.26,16.27,11100.0,15.7188,15.7285,15.7188,15.7285,11100.0
2009-07-16 15:25:00,16.27,16.28,16.27,16.28,8700.0,15.7285,15.7382,15.7285,15.7382,8700.0
2009-07-16 15:30:00,16.28,16.28,16.28,16.28,600.0,15.7382,15.7382,15.7382,15.7382,600.0
2009-07-16 15:35:00,16.26,16.27,16.26,16.26,1200.0,15.7188,15.7285,15.7188,15.7188,1200.0
2009-07-16 15:40:00,16.26,16.27,16.26,16.27,1200.0,15.7188,15.7285,15.7188,15.7285,1200.0
2009-07-16 15:45:00,16.27,16.27,16.25,16.25,4800.0,15.7285,15.7285,15.7092,15.7092,4800.0
2009-07-16 15:50:00,16.25,16.25,16.24,16.24,1200.0,15.7092,15.7092,15.6995,15.6995,1200.0
2009-07-16 15:55:00,16.24,16.24,16.22,16.22,11100.0,15.6995,15.6995,15.6801,15.6801,11100.0
2009-07-17 09:30:00,16.3,16.32,16.28,16.3,11700.0,15.7575,15.7768,15.7382,15.7575,11700.0
2009-07-17 09:35:00,16.29,16.31,16.26,16.26,8400.0,15.7478,15.7672,15.7188,15.7188,8400.0
2009-07-17 09:40:00,16.26,16.26,16.26,16.26,300.0,15.7188,15.7188,15.7188,15.7188,300.0
2009-07-17 09:45:00,16.26,16.26,16.26,16.26,0.0,15.7188,15.7188,15.7188,15.7188,0.0
2009-07-17 09:50:00,16.23,16.24,16.23,16.24,3000.0,15.6898,15.6995,15.6898,15.6995,3000.0
2009-07-17 09:55:00,16.26,16.26,16.23,16.23,1800.0,15.7188,15.7188,15.6898,15.6898,1800.0
2009-07-17 10:00:00,16.22,16.22,16.21,16.22,1500.0,15.6801,15.6801,15.6705,15.6801,1500.0
2009-07-17 10:05:00,16.24,16.25,16.24,16.25,600.0,15.6995,15.7092,15.6995,15.7092,600.0
2009-07-17 10:10:00,16.23,16.23,16.23,16.23,300.0,15.6898,15.6898,15.6898,15.6898,300.0
2009-07-17 10:15:00,16.24,16.25,16.24,16.25,900.0,15.6995,15.7092,15.6995,15.7092,900.0
2009-07-17 10:20:00,16.26,16.26,16.26,16.26,300.0,15.7188,15.7188,15.7188,15.7188,300.0
2009-07-17 10:25:00,16.26,16.26,16.26,16.26,0.0,15.7188,15.7188,15.7188,15.7188,0.0
2009-07-17 10:30:00,16.27,16.3,16.27,16.3,1500.0,15.7285,15.7575,15.7285,15.7575,1500.0
2009-07-17 10:35:00,16.31,16.31,16.31,16.31,300.0,15.7672,15.7672,15.7672,15.7672,300.0
2009-07-17 10:40:00,16.28,16.29,16.28,16.29,1200.0,15.7382,15.7478,15.7382,15.7478,1200.0
2009-07-17 10:45:00,16.3,16.3,16.28,16.28,1800.0,15.7575,15.7575,15.7382,15.7382,1800.0
2009-07-17 10:50:00,16.28,16.28,16.28,16.28,0.0,15.7382,15.7382,15.7382,15.7382,0.0
2009-07-17 10:55:00,16.26,16.28,16.26,16.28,900.0,15.7188,15.7382,15.7188,15.7382,900.0
2009-07-17 11:00:00,16.28,16.28,16.28,16.28,0.0,15.7382,15.7382,15.7382,15.7382,0.0
2009-07-17 11:05:00,16.27,16.27,16.27,16.27,300.0,15.7285,15.7285,15.7285,15.7285,300.0
2009-07-17 11:10:00,16.27,16.29,16.27,16.29,1200.0,15.7285,15.7478,15.7285,15.7478,1200.0
2009-07-17 11:15:00,16.29,16.29,16.29,16.29,0.0,15.7478,15.7478,15.7478,15.7478,0.0
2009-07-17 11:20:00,16.29,16.29,16.29,16.29,600.0,15.7478,15.7478,15.7478,15.7478,600.0
2009-07-17 11:25:00,16.3,16.3,16.3,16.3,300.0,15.7575,15.7575,15.7575,15.7575,300.0
2009-07-17 11:30:00,16.29,16.29,16.29,16.29,9300.0,15.7478,15.7478,15.7478,15.7478,9300.0
2009-07-17 11:35:00,16.29,16.29,16.29,16.29,0.0,15.7478,15.7478,15.7478,15.7478,0.0
2009-07-17 11:40:00,16.25,16.27,16.25,16.27,2400.0,15.7092,15.7285,15.7092,15.7285,2400.0
2009-07-17 11:45:00,16.25,16.27,16.25,16.27,1200.0,15.7092,15.7285,15.7092,15.7285,1200.0
2009-07-17 11:50:00,16.29,16.29,16.29,16.29,36600.0,15.7478,15.7478,15.7478,15.7478,36600.0
2009-07-17 11:55:00,16.29,16.29,16.29,16.29,0.0,15.7478,15.7478,15.7478,15.7478,0.0
2009-07-17 12:00:00,16.29,16.29,16.29,16.29,1800.0,15.7478,15.7478,15.7478,15.7478,1800.0
2009-07-17 12:05:00,16.32,16.32,16.32,16.32,2400.0,15.7768,15.7768,15.7768,15.7768,2400.0
2009-07-17 12:10:00,16.32,16.32,16.32,16.32,300.0,15.7768,15.7768,15.7768,15.7768,300.0
2009-07-17 12:15:00,16.32,16.33,16.32,16.33,5700.0,15.7768,15.7865,15.7768,15.7865,5700.0
2009-07-17 12:20:00,16.34,16.35,16.33,16.33,3900.0,15.7962,15.8058,15.7865,15.7865,3900.0
2009-07-17 12:25:00,16.33,16.33,16.33,16.33,1200.0,15.7865,15.7865,15.7865,15.7865,1200.0
2009-07-17 12:30:00,16.31,16.31,16.31,16.31,300.0,15.7672,15.7672,15.7672,15.7672,300.0
2009-07-17 12:35:00,16.31,16.32,16.31,16.31,2400.0,15.7672,15.7768,15.7672,15.7672,2400.0
2009-07-17 12:40:00,16.33,16.33,16.33,16.33,300.0,15.7865,15.7865,15.7865,15.7865,300.0
2009-07-17 12:45:00,16.32,16.32,16.3,16.3,600.0,15.7768,15.7768,15.7575,15.7575,600.0
2009-07-17 12:50:00,16.3,16.3,16.3,16.3,300.0,15.7575,15.7575,15.7575,15.7575,300.0
2009-07-17 12:55:00,16.27,16.27,16.27,16.27,900.0,15.7285,15.7285,15.7285,15.7285,900.0
2009-07-17 13:00:00,16.27,16.27,16.27,16.27,300.0,15.7285,15.7285,15.7285,15.7285,300.0
2009-07-17 13:05:00,16.27,16.27,16.27,16.27,1500.0,15.7285,15.7285,15.7285,15.7285,1500.0
2009-07-17 13:10:00,16.27,16.27,16.26,16.26,900.0,15.7285,15.7285,15.7188,15.7188,900.0
2009-07-17 13:15:00,16.27,16.27,16.27,16.27,2100.0,15.7285,15.7285,15.7285,15.7285,2100.0
2009-07-17 13:20:00,16.28,16.29,16.28,16.28,3300.0,15.7382,15.7478,15.7382,15.7382,3300.0
2009-07-17 13:25:00,16.29,16.29,16.29,16.29,300.0,15.7478,15.7478,15.7478,15.7478,300.0
2009-07-17 13:30:00,16.29,16.29,16.29,16.29,0.0,15.7478,15.7478,15.7478,15.7478,0.0
2009-07-17 13:35:00,16.31,16.31,16.3,16.31,42600.0,15.7672,15.7672,15.7575,15.7672,42600.0
2009-07-17 13:40:00,16.31,16.31,16.31,16.31,0.0,15.7672,15.7672,15.7672,15.7672,0.0
2009-07-17 13:45:00,16.3,16.3,16.3,16.3,600.0,15.7575,15.7575,15.7575,15.7575,600.0
2009-07-17 13:50:00,16.31,16.31,16.31,16.31,600.0,15.7672,15.7672,15.7672,15.7672,600.0
2009-07-17 13:55:00,16.31,16.32,16.31,16.32,42000.0,15.7672,15.7768,15.7672,15.7768,42000.0
2009-07-17 14:00:00,16.31,16.31,16.3,16.3,3000.0,15.7672,15.7672,15.7575,15.7575,3000.0
2009-07-17 14:05:00,16.29,16.3,16.29,16.3,1800.0,15.7478,15.7575,15.7478,15.7575,1800.0
2009-07-17 14:10:00,16.28,16.28,16.27,16.27,1800.0,15.7382,15.7382,15.7285,15.7285,1800.0
2009-07-17 14:15:00,16.27,16.27,16.27,16.27,0.0,15.7285,15.7285,15.7285,15.7285,0.0
2009-07-17 14:20:00,16.27,16.27,16.27,16.27,0.0,15.7285,15.7285,15.7285,15.7285,0.0
2009-07-17 14:25:00,16.27,16.27,16.27,16.27,0.0,15.7285,15.7285,15.7285,15.7285,0.0
2009-07-17 14:30:00,16.29,16.29,16.28,16.28,600.0,15.7478,15.7478,15.7382,15.7382,600.0
2009-07-17 14:35:00,16.27,16.27,16.27,16.27,1200.0,15.7285,15.7285,15.7285,15.7285,1200.0
2009-07-17 14:40:00,16.27,16.27,16.27,16.27,600.0,15.7285,15.7285,15.7285,15.7285,600.0
2009-07-17 14:45:00,16.27,16.27,16.27,16.27,0.0,15.7285,15.7285,15.7285,15.7285,0.0
2009-07-17 14:50:00,16.25,16.25,16.25,16.25,900.0,15.7092,15.7092,15.7092,15.7092,900.0
2009-07-17 14:55:00,16.26,16.27,16.26,16.27,3000.0,15.7188,15.7285,15.7188,15.7285,3000.0
2009-07-17 15:00:00,16.27,16.27,16.26,16.27,3600.0,15.7285,15.7285,15.7188,15.7285,3600.0
2009-07-17 15:05:00,16.27,16.27,16.25,16.25,6300.0,15.7285,15.7285,15.7092,15.7092,6300.0
2009-07-17 15:10:00,16.25,16.25,16.24,16.24,2400.0,15.7092,15.7092,15.6995,15.6995,2400.0
2009-07-17 15:15:00,16.24,16.24,16.24,16.24,3900.0,15.6995,15.6995,15.6995,15.6995,3900.0
2009-07-17 15:20:00,16.24,16.24,16.24,16.24,300.0,15.6995,15.6995,15.6995,15.6995,300.0
2009-07-17 15:25:00,16.25,16.25,16.23,16.23,1800.0,15.7092,15.7092,15.6898,15.6898,1800.0
2009-07-17 15:30:00,16.23,16.23,16.22,16.22,6300.0,15.6898,15.6898,15.6801,15.6801,6300.0
2009-07-17 15:35:00,16.23,16.23,16.22,16.22,10500.0,15.6898,15.6898,15.6801,15.6801,10500.0
2009-07-17 15:40:00,16.23,16.23,16.23,16.23,900.0,15.6898,15.6898,15.6898,15.6898,900.0
2009-07-17 15:45:00,16.23,16.23,16.21,16.21,2100.0,15.6898,15.6898,15.6705,15.6705,2100.0
2009-07-17 15:50:00,16.22,16.24,16.22,16.23,9300.0,15.6801,15.6995,15.6801,15.6898,9300.0
2009-07-17 15:55:00,16.23,16.23,16.22,16.22,7800.0,15.6898,15.6898,15.6801,15.6801,7800.0
2009-07-20 09:30:00,16.31,16.36,16.22,16.23,11700.0,15.7672,15.8155,15.6801,15.6898,11700.0
2009-07-20 09:35:00,16.25,16.31,16.25,16.31,9900.0,15.7092,15.7672,15.7092,15.7672,9900.0
2009-07-20 09:40:00,16.27,16.31,16.27,16.29,11700.0,15.7285,15.7672,15.7285,15.7478,11700.0
2009-07-20 09:45:00,16.31,16.36,16.31,16.36,9300.0,15.7672,15.8155,15.7672,15.8155,9300.0
2009-07-20 09:50:00,16.39,16.4,16.38,16.4,1500.0,15.8445,15.8542,15.8348,15.8542,1500.0
2009-07-20 09:55:00,16.41,16.41,16.41,16.41,2400.0,15.8638,15.8638,15.8638,15.8638,2400.0
2009-07-20 10:00:00,16.4,16.46,16.4,16.43,12000.0,15.8542,15.9122,15.8542,15.8832,12000.0
2009-07-20 10:05:00,16.44,16.45,16.39,16.39,6000.0,15.8928,15.9025,15.8445,15.8445,6000.0
2009-07-20 10:10:00,16.38,16.4,16.37,16.39,9000.0,15.8348,15.8542,15.8252,15.8445,9000.0
2009-07-20 10:15:00,16.4,16.41,16.39,16.4,4200.0,15.8542,15.8638,15.8445,15.8542,4200.0
2009-07-20 10:20:00,16.39,16.39,16.37,16.38,2100.0,15.8445,15.8445,15.8252,15.8348,2100.0
2009-07-20 10:25:00,16.39,16.39,16.36,16.36,4500.0,15.8445,15.8445,15.8155,15.8155,4500.0
2009-07-20 10:30:00,16.35,16.35,16.31,16.31,900.0,15.8058,15.8058,15.7672,15.7672,900.0
2009-07-20 10:35:00,16.31,16.33,16.31,16.33,2400.0,15.7672,15.7865,15.7672,15.7865,2400.0
2009-07-20 10:40:00,16.32,16.32,16.3,16.3,8100.0,15.7768,15.7768,15.7575,15.7575,8100.0
2009-07-20 10:45:00,16.32,16.32,16.3,16.3,6300.0,15.7768,15.7768,15.7575,15.7575,6300.0
2009-07-20 10:50:00,16.32,16.33,16.32,16.33,2100.0,15.7768,15.7865,15.7768,15.7865,2100.0
2009-07-20 10:55:00,16.34,16.36,16.34,16.34,3600.0,15.7962,15.8155,15.7962,15.7962,3600.0
2009-07-20 11:00:00,16.34,16.34,16.34,16.34,1800.0,15.7962,15.7962,15.7962,15.7962,1800.0
2009-07-20 11:05:00,16.33,16.33,16.33,16.33,600.0,15.7865,15.7865,15.7865,15.7865,600.0
2009-07-20 11:10:00,16.33,16.34,16.33,16.34,4200.0,15.7865,15.7962,15.7865,15.7962,4200.0
2009-07-20 11:15:00,16.34,16.34,16.32,16.32,1800.0,15.7962,15.7962,15.7768,15.7768,1800.0
2009-07-20 11:20:00,16.32,16.34,16.31,16.33,2100.0,15.7768,15.7962,15.7672,15.7865,2100.0
2009-07-20 11:25:00,16.33,16.34,16.33,16.34,4200.0,15.7865,15.7962,15.7865,15.7962,4200.0
2009-07-20 11:30:00,16.35,16.35,16.34,16.34,1800.0,15.8058,15.8058,15.7962,15.7962,1800.0
2009-07-20 11:35:00,16.34,16.34,16.34,16.34,900.0,15.7962,15.7962,15.7962,15.7962,900.0
2009-07-20 11:40:00,16.35,16.35,16.35,16.35,2100.0,15.8058,15.8058,15.8058,15.8058,2100.0
2009-07-20 11:45:00,16.36,16.36,16.36,16.36,600.0,15.8155,15.8155,15.8155,15.8155,600.0
2009-07-20 11:50:00,16.36,16.36,16.36,16.36,600.0,15.8155,15.8155,15.8155,15.8155,600.0
2009-07-20 11:55:00,16.37,16.37,16.36,16.36,600.0,15.8252,15.8252,15.8155,15.8155,600.0
2009-07-20 12:00:00,16.37,16.37,16.37,16.37,2400.0,15.8252,15.8252,15.8252,15.8252,2400.0
2009-07-20 12:05:00,16.37,16.37,16.35,16.35,8700.0,15.8252,15.8252,15.8058,15.8058,8700.0
2009-07-20 12:10:00,16.33,16.33,16.33,16.33,300.0,15.7865,15.7865,15.7865,15.7865,300.0
2009-07-20 12:15:00,16.34,16.34,16.34,16.34,600.0,15.7962,15.7962,15.7962,15.7962,600.0
2009-07-20 12:20:00,16.34,16.34,16.34,16.34,900.0,15.7962,15.7962,15.7962,15.7962,900.0
2009-07-20 12:25:00,16.35,16.35,16.35,16.35,600.0,15.8058,15.8058,15.8058,15.8058,600.0
2009-07-20 12:30:00,16.35,16.36,16.35,16.35,2700.0,15.8058,15.8155,15.8058,15.8058,2700.0
2009-07-20 12:35:00,16.35,16.35,16.35,16.35,600.0,15.8058,15.8058,15.8058,15.8058,600.0
2009-07-20 12:40:00,16.36,16.36,16.35,16.35,2100.0,15.8155,15.8155,15.8058,15.8058,2100.0
2009-07-20 12:45:00,16.35,16.35,16.35,16.35,600.0,15.8058,15.8058,15.8058,15.8058,600.0
2009-07-20 12:50:00,16.35,16.35,16.35,16.35,8100.0,15.8058,15.8058,15.8058,15.8058,8100.0
2009-07-20 12:55:00,16.34,16.35,16.34,16.35,1200.0,15.7962,15.8058,15.7962,15.8058,1200.0
2009-07-20 13:00:00,16.34,16.34,16.33,16.33,1500.0,15.7962,15.7962,15.7865,15.7865,1500.0
2009-07-20 13:05:00,16.33,16.33,16.33,16.33,600.0,15.7865,15.7865,15.7865,15.7865,600.0
2009-07-20 13:10:00,16.33,16.33,16.33,16.33,900.0,15.7865,15.7865,15.7865,15.7865,900.0
2009-07-20 13:15:00,16.32,16.32,16.31,16.31,900.0,15.7768,15.7768,15.7672,15.7672,900.0
2009-07-20 13:20:00,16.31,16.31,16.29,16.29,5100.0,15.7672,15.7672,15.7478,15.7478,5100.0
2009-07-20 13:25:00,16.3,16.3,16.28,16.28,1800.0,15.7575,15.7575,15.7382,15.7382,1800.0
2009-07-20 13:30:00,16.29,16.29,16.28,16.28,5400.0,15.7478,15.7478,15.7382,15.7382,5400.0
2009-07-20 13:35:00,16.29,16.3,16.27,16.28,10200.0,15.7478,15.7575,15.7285,15.7382,10200.0
2009-07-20 13:40:00,16.28,16.29,16.28,16.29,8700.0,15.7382,15.7478,15.7382,15.7478,8700.0
2009-07-20 13:45:00,16.29,16.3,16.29,16.3,3300.0,15.7478,15.7575,15.7478,15.7575,3300.0
2009-07-20 13:50:00,16.29,16.3,16.29,16.3,3000.0,15.7478,15.7575,15.7478,15.7575,3000.0
2009-07-20 13:55:00,16.3,16.31,16.3,16.31,4500.0,15.7575,15.7672,15.7575,15.7672,4500.0
2009-07-20 14:00:00,16.3,16.31,16.3,16.31,6300.0,15.7575,15.7672,15.7575,15.7672,6300.0
2009-07-20 14:05:00,16.31,16.32,16.31,16.32,3900.0,15.7672,15.7768,15.7672,15.7768,3900.0
2009-07-20 14:10:00,16.32,16.33,16.31,16.31,2400.0,15.7768,15.7865,15.7672,15.7672,2400.0
2009-07-20 14:15:00,16.32,16.34,16.31,16.34,2700.0,15.7768,15.7962,15.7672,15.7962,2700.0
2009-07-20 14:20:00,16.33,16.33,16.32,16.32,1200.0,15.7865,15.7865,15.7768,15.7768,1200.0
2009-07-20 14:25:00,16.32,16.32,16.31,16.31,1500.0,15.7768,15.7768,15.7672,15.7672,1500.0
2009-07-20 14:30:00,16.32,16.34,16.32,16.34,3300.0,15.7768,15.7962,15.7768,15.7962,3300.0
2009-07-20 14:35:00,16.34,16.34,16.32,16.32,3900.0,15.7962,15.7962,15.7768,15.7768,3900.0
2009-07-20 14:40:00,16.31,16.32,16.31,16.32,9900.0,15.7672,15.7768,15.7672,15.7768,9900.0
2009-07-20 14:45:00,16.31,16.32,16.31,16.32,1500.0,15.7672,15.7768,15.7672,15.7768,1500.0
2009-07-20 14:50:00,16.32,16.32,16.31,16.31,1800.0,15.7768,15.7768,15.7672,15.7672,1800.0
2009-07-20 14:55:00,16.32,16.32,16.31,16.31,3900.0,15.7768,15.7768,15.7672,15.7672,3900.0
2009-07-20 15:00:00,16.32,16.33,16.32,16.33,4200.0,15.7768,15.7865,15.7768,15.7865,4200.0
2009-07-20 15:05:00,16.35,16.38,16.35,16.38,3900.0,15.8058,15.8348,15.8058,15.8348,3900.0
2009-07-20 15:10:00,16.38,16.38,16.36,16.37,2400.0,15.8348,15.8348,15.8155,15.8252,2400.0
2009-07-20 15:15:00,16.37,16.38,16.36,16.38,5100.0,15.8252,15.8348,15.8155,15.8348,5100.0
2009-07-20 15:20:00,16.36,16.37,16.36,16.37,3600.0,15.8155,15.8252,15.8155,15.8252,3600.0
2009-07-20 15:25:00,16.38,16.4,16.37,16.37,8100.0,15.8348,15.8542,15.8252,15.8252,8100.0
2009-07-20 15:30:00,16.37,16.38,16.36,16.38,9300.0,15.8252,15.8348,15.8155,15.8348,9300.0
2009-07-20 15:35:00,16.38,16.4,16.36,16.4,8100.0,15.8348,15.8542,15.8155,15.8542,8100.0
2009-07-20 15:40:00,16.39,16.39,16.38,16.39,6900.0,15.8445,15.8445,15.8348,15.8445,6900.0
2009-07-20 15:45:00,16.4,16.4,16.39,16.4,5400.0,15.8542,15.8542,15.8445,15.8542,5400.0
2009-07-20 15:50:00,16.42,16.45,16.42,16.43,6600.0,15.8735,15.9025,15.8735,15.8832,6600.0
2009-07-20 15:55:00,16.42,16.43,16.38,16.39,12300.0,15.8735,15.8832,15.8348,15.8445,12300.0
2009-07-21 09:30:00,16.5,16.5,16.46,16.47,4500.0,15.9508,15.9508,15.9122,15.9218,4500.0
2009-07-21 09:35:00,16.46,16.47,16.45,16.45,9600.0,15.9122,15.9218,15.9025,15.9025,9600.0
2009-07-21 09:40:00,16.42,16.42,16.42,16.42,600.0,15.8735,15.8735,15.8735,15.8735,600.0
2009-07-21 09:45:00,16.41,16.41,16.35,16.36,54600.0,15.8638,15.8638,15.8058,15.8155,54600.0
2009-07-21 09:50:00,16.39,16.39,16.37,16.37,1500.0,15.8445,15.8445,15.8252,15.8252,1500.0
2009-07-21 09:55:00,16.39,16.39,16.38,16.38,7500.0,15.8445,15.8445,15.8348,15.8348,7500.0
2009-07-21 10:00:00,16.34,16.34,16.28,16.29,15000.0,15.7962,15.7962,15.7382,15.7478,15000.0
2009-07-21 10:05:00,16.3,16.31,16.28,16.31,2700.0,15.7575,15.7672,15.7382,15.7672,2700.0
2009-07-21 10:10:00,16.32,16.35,16.31,16.33,5400.0,15.7768,15.8058,15.7672,15.7865,5400.0
2009-07-21 10:15:00,16.33,16.34,16.33,16.34,6000.0,15.7865,15.7962,15.7865,15.7962,6000.0
2009-07-21 10:20:00,16.37,16.38,16.36,16.37,3300.0,15.8252,15.8348,15.8155,15.8252,3300.0
2009-07-21 10:25:00,16.37,16.37,16.36,16.36,3900.0,15.8252,15.8252,15.8155,15.8155,3900.0
2009-07-21 10:30:00,16.37,16.39,16.37,16.38,1200.0,15.8252,15.8445,15.8252,15.8348,1200.0
2009-07-21 10:35:00,16.4,16.41,16.39,16.41,9300.0,15.8542,15.8638,15.8445,15.8638,9300.0
2009-07-21 10:40:00,16.4,16.4,16.38,16.38,1200.0,15.8542,15.8542,15.8348,15.8348,1200.0
2009-07-21 10:45:00,16.38,16.38,16.38,16.38,300.0,15.8348,15.8348,15.8348,15.8348,300.0
2009-07-21 10:50:00,16.37,16.37,16.37,16.37,1500.0,15.8252,15.8252,15.8252,15.8252,1500.0
2009-07-21 10:55:00,16.37,16.39,16.37,16.39,5400.0,15.8252,15.8445,15.8252,15.8445,5400.0
2009-07-21 11:00:00,16.39,16.39,16.39,16.39,300.0,15.8445,15.8445,15.8445,15.8445,300.0
2009-07-21 11:05:00,16.4,16.4,16.39,16.39,9300.0,15.8542,15.8542,15.8445,15.8445,9300.0
2009-07-21 11:10:00,16.38,16.39,16.38,16.38,7200.0,15.8348,15.8445,15.8348,15.8348,7200.0
2009-07-21 11:15:00,16.37,16.4,16.37,16.4,1500.0,15.8252,15.8542,15.8252,15.8542,1500.0
2009-07-21 11:20:00,16.4,16.4,16.4,16.4,300.0,15.8542,15.8542,15.8542,15.8542,300.0
2009-07-21 11:25:00,16.41,16.42,16.41,16.42,600.0,15.8638,15.8735,15.8638,15.8735,600.0
2009-07-21 11:30:00,16.41,16.41,16.4,16.4,7200.0,15.8638,15.8638,15.8542,15.8542,7200.0
2009-07-21 11:35:00,16.4,16.4,16.4,16.4,0.0,15.8542,15.8542,15.8542,15.8542,0.0
2009-07-21 11:40:00,16.41,16.41,16.41,16.41,300.0,15.8638,15.8638,15.8638,15.8638,300.0
2009-07-21 11:45:00,16.4,16.4,16.37,16.39,10500.0,15.8542,15.8542,15.8252,15.8445,10500.0
2009-07-21 11:50:00,16.39,16.4,16.39,16.39,5100.0,15.8445,15.8542,15.8445,15.8445,5100.0
2009-07-21 11:55:00,16.39,16.39,16.36,16.36,2700.0,15.8445,15.8445,15.8155,15.8155,2700.0
2009-07-21 12:00:00,16.36,16.38,16.36,16.38,2700.0,15.8155,15.8348,15.8155,15.8348,2700.0
2009-07-21 12:05:00,16.36,16.36,16.35,16.35,1800.0,15.8155,15.8155,15.8058,15.8058,1800.0
2009-07-21 12:10:00,16.35,16.35,16.35,16.35,0.0,15.8058,15.8058,15.8058,15.8058,0.0
2009-07-21 12:15:00,16.36,16.36,16.35,16.35,2400.0,15.8155,15.8155,15.8058,15.8058,2400.0
2009-07-21 12:20:00,16.34,16.34,16.34,16.34,300.0,15.7962,15.7962,15.7962,15.7962,300.0
2009-07-21 12:25:00,16.35,16.35,16.35,16.35,1200.0,15.8058,15.8058,15.8058,15.8058,1200.0
2009-07-21 12:30:00,16.34,16.36,16.34,16.36,2100.0,15.7962,15.8155,15.7962,15.8155,2100.0
2009-07-21 12:35:00,16.34,16.36,16.34,16.36,3600.0,15.7962,15.8155,15.7962,15.8155,3600.0
2009-07-21 12:40:00,16.37,16.37,16.37,16.37,300.0,15.8252,15.8252,15.8252,15.8252,300.0
2009-07-21 12:45:00,16.37,16.37,16.37,16.37,0.0,15.8252,15.8252,15.8252,15.8252,0.0
2009-07-21 12:50:00,16.37,16.37,16.37,16.37,0.0,15.8252,15.8252,15.8252,15.8252,0.0
2009-07-21 12:55:00,16.37,16.37,16.37,16.37,0.0,15.8252,15.8252,15.8252,15.8252,0.0
2009-07-21 13:00:00,16.36,16.36,16.35,16.35,1800.0,15.8155,15.8155,15.8058,15.8058,1800.0
2009-07-21 13:05:00,16.36,16.36,16.36,16.36,900.0,15.8155,15.8155,15.8155,15.8155,900.0
2009-07-21 13:10:00,16.34,16.34,16.34,16.34,900.0,15.7962,15.7962,15.7962,15.7962,900.0
2009-07-21 13:15:00,16.34,16.34,16.34,16.34,0.0,15.7962,15.7962,15.7962,15.7962,0.0
2009-07-21 13:20:00,16.37,16.37,16.37,16.37,3000.0,15.8252,15.8252,15.8252,15.8252,3000.0
2009-07-21 13:25:00,16.37,16.37,16.37,16.37,0.0,15.8252,15.8252,15.8252,15.8252,0.0
2009-07-21 13:30:00,16.41,16.41,16.41,16.41,1200.0,15.8638,15.8638,15.8638,15.8638,1200.0
2009-07-21 13:35:00,16.42,16.42,16.42,16.42,3000.0,15.8735,15.8735,15.8735,15.8735,3000.0
2009-07-21 13:40:00,16.4,16.41,16.4,16.41,1200.0,15.8542,15.8638,15.8542,15.8638,1200.0
2009-07-21 13:45:00,16.43,16.43,16.43,16.43,3600.0,15.8832,15.8832,15.8832,15.8832,3600.0
2009-07-21 13:50:00,16.43,16.43,16.43,16.43,0.0,15.8832,15.8832,15.8832,15.8832,0.0
2009-07-21 13:55:00,16.43,16.43,16.43,16.43,0.0,15.8832,15.8832,15.8832,15.8832,0.0
2009-07-21 14:00:00,16.43,16.43,16.43,16.43,900.0,15.8832,15.8832,15.8832,15.8832,900.0
2009-07-21 14:05:00,16.43,16.43,16.42,16.43,1800.0,15.8832,15.8832,15.8735,15.8832,1800.0
2009-07-21 14:10:00,16.44,16.44,16.44,16.44,1200.0,15.8928,15.8928,15.8928,15.8928,1200.0
2009-07-21 14:15:00,16.45,16.45,16.41,16.41,4800.0,15.9025,15.9025,15.8638,15.8638,4800.0
2009-07-21 14:20:00,16.41,16.43,16.41,16.43,900.0,15.8638,15.8832,15.8638,15.8832,900.0
2009-07-21 14:25:00,16.41,16.41,16.4,16.4,6300.0,15.8638,15.8638,15.8542,15.8542,6300.0
2009-07-21 14:30:00,16.39,16.4,16.39,16.4,900.0,15.8445,15.8542,15.8445,15.8542,900.0
2009-07-21 14:35:00,16.41,16.41,16.41,16.41,300.0,15.8638,15.8638,15.8638,15.8638,300.0
2009-07-21 14:40:00,16.42,16.42,16.42,16.42,900.0,15.8735,15.8735,15.8735,15.8735,900.0
2009-07-21 14:45:00,16.42,16.42,16.42,16.42,0.0,15.8735,15.8735,15.8735,15.8735,0.0
2009-07-21 14:50:00,16.42,16.42,16.42,16.42,0.0,15.8735,15.8735,15.8735,15.8735,0.0
2009-07-21 14:55:00,16.44,16.44,16.44,16.44,300.0,15.8928,15.8928,15.8928,15.8928,300.0
2009-07-21 15:00:00,16.44,16.44,16.44,16.44,900.0,15.8928,15.8928,15.8928,15.8928,900.0
2009-07-21 15:05:00,16.44,16.44,16.43,16.43,1800.0,15.8928,15.8928,15.8832,15.8832,1800.0
2009-07-21 15:10:00,16.44,16.44,16.44,16.44,2100.0,15.8928,15.8928,15.8928,15.8928,2100.0
2009-07-21 15:15:00,16.45,16.46,16.45,16.46,2700.0,15.9025,15.9122,15.9025,15.9122,2700.0
2009-07-21 15:20:00,16.48,16.49,16.48,16.49,1500.0,15.9315,15.9412,15.9315,15.9412,1500.0
2009-07-21 15:25:00,16.5,16.5,16.5,16.5,1500.0,15.9508,15.9508,15.9508,15.9508,1500.0
2009-07-21 15:30:00,16.49,16.5,16.49,16.49,1500.0,15.9412,15.9508,15.9412,15.9412,1500.0
2009-07-21 15:35:00,16.48,16.48,16.48,16.48,300.0,15.9315,15.9315,15.9315,15.9315,300.0
2009-07-21 15:40:00,16.49,16.51,16.49,16.51,2100.0,15.9412,15.9605,15.9412,15.9605,2100.0
2009-07-21 15:45:00,16.5,16.5,16.49,16.5,3300.0,15.9508,15.9508,15.9412,15.9508,3300.0
2009-07-21 15:50:00,16.5,16.52,16.5,16.5,7800.0,15.9508,15.9702,15.9508,15.9508,7800.0
2009-07-21 15:55:00,16.5,16.52,16.5,16.5,8100.0,15.9508,15.9702,15.9508,15.9508,8100.0
2009-07-22 09:30:00,16.53,16.6,16.53,16.58,5700.0,15.9798,16.0475,15.9798,16.0282,5700.0
2009-07-22 09:35:00,16.65,16.66,16.58,16.62,18600.0,16.0958,16.1055,16.0282,16.0668,18600.0
2009-07-22 09:40:00,16.64,16.65,16.62,16.63,8100.0,16.0862,16.0958,16.0668,16.0765,8100.0
2009-07-22 09:45:00,16.63,16.67,16.63,16.67,12900.0,16.0765,16.1152,16.0765,16.1152,12900.0
2009-07-22 09:50:00,16.66,16.71,16.66,16.71,15000.0,16.1055,16.1538,16.1055,16.1538,15000.0
2009-07-22 09:55:00,16.69,16.69,16.67,16.67,4800.0,16.1345,16.1345,16.1152,16.1152,4800.0
2009-07-22 10:00:00,16.71,16.74,16.71,16.74,6900.0,16.1538,16.1828,16.1538,16.1828,6900.0
2009-07-22 10:05:00,16.74,16.74,16.74,16.74,0.0,16.1828,16.1828,16.1828,16.1828,0.0
2009-07-22 10:10:00,16.7,16.71,16.69,16.71,4800.0,16.1442,16.1538,16.1345,16.1538,4800.0
2009-07-22 10:15:00,16.71,16.71,16.71,16.71,0.0,16.1538,16.1538,16.1538,16.1538,0.0
2009-07-22 10:20:00,16.68,16.69,16.65,16.68,9900.0,16.1248,16.1345,16.0958,16.1248,9900.0
2009-07-22 10:25:00,16.67,16.67,16.63,16.63,900.0,16.1152,16.1152,16.0765,16.0765,900.0
2009-07-22 10:30:00,16.65,16.66,16.65,16.65,1800.0,16.0958,16.1055,16.0958,16.0958,1800.0
2009-07-22 10:35:00,16.63,16.64,16.63,16.64,2100.0,16.0765,16.0862,16.0765,16.0862,2100.0
2009-07-22 10:40:00,16.64,16.64,16.64,16.64,600.0,16.0862,16.0862,16.0862,16.0862,600.0
2009-07-22 10:45:00,16.64,16.65,16.64,16.64,4200.0,16.0862,16.0958,16.0862,16.0862,4200.0
2009-07-22 10:50:00,16.64,16.66,16.64,16.66,4200.0,16.0862,16.1055,16.0862,16.1055,4200.0
2009-07-22 10:55:00,16.66,16.66,16.66,16.66,300.0,16.1055,16.1055,16.1055,16.1055,300.0
2009-07-22 11:00:00,16.66,16.66,16.66,16.66,0.0,16.1055,16.1055,16.1055,16.1055,0.0
2009-07-22 11:05:00,16.68,16.68,16.66,16.66,600.0,16.1248,16.1248,16.1055,16.1055,600.0
2009-07-22 11:10:00,16.65,16.66,16.65,16.66,1500.0,16.0958,16.1055,16.0958,16.1055,1500.0
2009-07-22 11:15:00,16.68,16.68,16.68,16.68,300.0,16.1248,16.1248,16.1248,16.1248,300.0
2009-07-22 11:20:00,16.68,16.68,16.67,16.68,1200.0,16.1248,16.1248,16.1152,16.1248,1200.0
2009-07-22 11:25:00,16.67,16.68,16.67,16.68,900.0,16.1152,16.1248,16.1152,16.1248,900.0
2009-07-22 11:30:00,16.68,16.68,16.68,16.68,0.0,16.1248,16.1248,16.1248,16.1248,0.0
2009-07-22 11:35:00,16.67,16.67,16.67,16.67,600.0,16.1152,16.1152,16.1152,16.1152,600.0
2009-07-22 11:40:00,16.67,16.67,16.67,16.67,0.0,16.1152,16.1152,16.1152,16.1152,0.0
2009-07-22 11:45:00,16.67,16.67,16.67,16.67,0.0,16.1152,16.1152,16.1152,16.1152,0.0
2009-07-22 11:50:00,16.67,16.69,16.67,16.69,1500.0,16.1152,16.1345,16.1152,16.1345,1500.0
2009-07-22 11:55:00,16.64,16.64,16.64,16.64,300.0,16.0862,16.0862,16.0862,16.0862,300.0
2009-07-22 12:00:00,16.64,16.64,16.64,16.64,0.0,16.0862,16.0862,16.0862,16.0862,0.0
2009-07-22 12:05:00,16.69,16.69,16.69,16.69,600.0,16.1345,16.1345,16.1345,16.1345,600.0
2009-07-22 12:10:00,16.68,16.68,16.67,16.67,2400.0,16.1248,16.1248,16.1152,16.1152,2400.0
2009-07-22 12:15:00,16.67,16.67,16.67,16.67,3000.0,16.1152,16.1152,16.1152,16.1152,3000.0
2009-07-22 12:20:00,16.67,16.67,16.67,16.67,0.0,16.1152,16.1152,16.1152,16.1152,0.0
2009-07-22 12:25:00,16.67,16.67,16.67,16.67,0.0,16.1152,16.1152,16.1152,16.1152,0.0
2009-07-22 12:30:00,16.71,16.71,16.71,16.71,3000.0,16.1538,16.1538,16.1538,16.1538,3000.0
2009-07-22 12:35:00,16.73,16.73,16.72,16.72,1200.0,16.1732,16.1732,16.1635,16.1635,1200.0
2009-07-22 12:40:00,16.73,16.73,16.72,16.72,600.0,16.1732,16.1732,16.1635,16.1635,600.0
2009-07-22 12:45:00,16.74,16.74,16.74,16.74,300.0,16.1828,16.1828,16.1828,16.1828,300.0
2009-07-22 12:50:00,16.74,16.74,16.74,16.74,2400.0,16.1828,16.1828,16.1828,16.1828,2400.0
2009-07-22 12:55:00,16.72,16.72,16.72,16.72,600.0,16.1635,16.1635,16.1635,16.1635,600.0
2009-07-22 13:00:00,16.73,16.73,16.73,16.73,300.0,16.1732,16.1732,16.1732,16.1732,300.0
2009-07-22 13:05:00,16.72,16.72,16.72,16.72,300.0,16.1635,16.1635,16.1635,16.1635,300.0
2009-07-22 13:10:00,16.72,16.72,16.72,16.72,900.0,16.1635,16.1635,16.1635,16.1635,900.0
2009-07-22 13:15:00,16.72,16.72,16.72,16.72,5700.0,16.1635,16.1635,16.1635,16.1635,5700.0
2009-07-22 13:20:00,16.7,16.7,16.7,16.7,300.0,16.1442,16.1442,16.1442,16.1442,300.0
2009-07-22 13:25:00,16.68,16.7,16.68,16.7,1800.0,16.1248,16.1442,16.1248,16.1442,1800.0
2009-07-22 13:30:00,16.7,16.7,16.7,16.7,900.0,16.1442,16.1442,16.1442,16.1442,900.0
2009-07-22 13:35:00,16.69,16.7,16.69,16.7,1800.0,16.1345,16.1442,16.1345,16.1442,1800.0
2009-07-22 13:40:00,16.69,16.69,16.67,16.67,1500.0,16.1345,16.1345,16.1152,16.1152,1500.0
2009-07-22 13:45:00,16.68,16.7,16.68,16.7,600.0,16.1248,16.1442,16.1248,16.1442,600.0
2009-07-22 13:50:00,16.69,16.69,16.69,16.69,900.0,16.1345,16.1345,16.1345,16.1345,900.0
2009-07-22 13:55:00,16.7,16.71,16.7,16.71,900.0,16.1442,16.1538,16.1442,16.1538,900.0
2009-07-22 14:00:00,16.71,16.71,16.71,16.71,0.0,16.1538,16.1538,16.1538,16.1538,0.0
2009-07-22 14:05:00,16.71,16.71,16.69,16.69,1800.0,16.1538,16.1538,16.1345,16.1345,1800.0
2009-07-22 14:10:00,16.69,16.7,16.69,16.7,1200.0,16.1345,16.1442,16.1345,16.1442,1200.0
2009-07-22 14:15:00,16.71,16.72,16.71,16.72,3300.0,16.1538,16.1635,16.1538,16.1635,3300.0
2009-07-22 14:20:00,16.7,16.7,16.69,16.7,3600.0,16.1442,16.1442,16.1345,16.1442,3600.0
2009-07-22 14:25:00,16.7,16.7,16.69,16.69,900.0,16.1442,16.1442,16.1345,16.1345,900.0
2009-07-22 14:30:00,16.68,16.68,16.68,16.68,2100.0,16.1248,16.1248,16.1248,16.1248,2100.0
2009-07-22 14:35:00,16.7,16.7,16.7,16.7,900.0,16.1442,16.1442,16.1442,16.1442,900.0
2009-07-22 14:40:00,16.7,16.7,16.7,16.7,2700.0,16.1442,16.1442,16.1442,16.1442,2700.0
2009-07-22 14:45:00,16.69,16.69,16.68,16.68,3000.0,16.1345,16.1345,16.1248,16.1248,3000.0
2009-07-22 14:50:00,16.67,16.68,16.67,16.68,2400.0,16.1152,16.1248,16.1152,16.1248,2400.0
2009-07-22 14:55:00,16.69,16.69,16.68,16.68,3300.0,16.1345,16.1345,16.1248,16.1248,3300.0
2009-07-22 15:00:00,16.7,16.7,16.7,16.7,2400.0,16.1442,16.1442,16.1442,16.1442,2400.0
2009-07-22 15:05:00,16.68,16.68,16.67,16.67,1500.0,16.1248,16.1248,16.1152,16.1152,1500.0
2009-07-22 15:10:00,16.63,16.63,16.63,16.63,5400.0,16.0765,16.0765,16.0765,16.0765,5400.0
2009-07-22 15:15:00,16.61,16.61,16.58,16.59,2400.0,16.0572,16.0572,16.0282,16.0378,2400.0
2009-07-22 15:20:00,16.59,16.59,16.58,16.58,4800.0,16.0378,16.0378,16.0282,16.0282,4800.0
2009-07-22 15:25:00,16.58,16.58,16.58,16.58,0.0,16.0282,16.0282,16.0282,16.0282,0.0
2009-07-22 15:30:00,16.57,16.59,16.57,16.59,6900.0,16.0185,16.0378,16.0185,16.0378,6900.0
2009-07-22 15:35:00,16.59,16.59,16.57,16.59,2100.0,16.0378,16.0378,16.0185,16.0378,2100.0
2009-07-22 15:40:00,16.57,16.58,16.56,16.58,8700.0,16.0185,16.0282,16.0088,16.0282,8700.0
2009-07-22 15:45:00,16.59,16.59,16.56,16.56,3000.0,16.0378,16.0378,16.0088,16.0088,3000.0
2009-07-22 15:50:00,16.57,16.6,16.57,16.58,4800.0,16.0185,16.0475,16.0185,16.0282,4800.0
2009-07-22 15:55:00,16.6,16.6,16.57,16.58,7200.0,16.0475,16.0475,16.0185,16.0282,7200.0
2009-07-23 09:30:00,16.87,17.35,16.87,17.34,223200.0,16.3085,16.7725,16.3085,16.7629,223200.0
2009-07-23 09:35:00,17.37,17.46,17.34,17.46,22500.0,16.7919,16.8789,16.7629,16.8789,22500.0
2009-07-23 09:40:00,17.45,17.5,17.45,17.5,49800.0,16.8692,16.9175,16.8692,16.9175,49800.0
2009-07-23 09:45:00,17.5,17.57,17.5,17.55,36600.0,16.9175,16.9852,16.9175,16.9659,36600.0
2009-07-23 09:50:00,17.58,17.61,17.56,17.58,33300.0,16.9949,17.0239,16.9755,16.9949,33300.0
2009-07-23 09:55:00,17.61,17.66,17.59,17.64,100500.0,17.0239,17.0722,17.0046,17.0529,100500.0
2009-07-23 10:00:00,17.66,17.67,17.64,17.67,56100.0,17.0722,17.0819,17.0529,17.0819,56100.0
2009-07-23 10:05:00,17.66,17.7,17.66,17.69,24600.0,17.0722,17.1109,17.0722,17.1012,24600.0
2009-07-23 10:10:00,17.7,17.74,17.7,17.73,27900.0,17.1109,17.1496,17.1109,17.1399,27900.0
2009-07-23 10:15:00,17.71,17.74,17.71,17.74,5400.0,17.1206,17.1496,17.1206,17.1496,5400.0
2009-07-23 10:20:00,17.74,17.77,17.74,17.75,11100.0,17.1496,17.1786,17.1496,17.1592,11100.0
2009-07-23 10:25:00,17.74,17.78,17.74,17.76,24000.0,17.1496,17.1882,17.1496,17.1689,24000.0
2009-07-23 10:30:00,17.75,17.77,17.75,17.76,9300.0,17.1592,17.1786,17.1592,17.1689,9300.0
2009-07-23 10:35:00,17.77,17.82,17.76,17.82,11100.0,17.1786,17.2269,17.1689,17.2269,11100.0
2009-07-23 10:40:00,17.83,17.83,17.8,17.8,8400.0,17.2366,17.2366,17.2076,17.2076,8400.0
2009-07-23 10:45:00,17.8,17.81,17.8,17.8,7800.0,17.2076,17.2172,17.2076,17.2076,7800.0
2009-07-23 10:50:00,17.81,17.81,17.75,17.77,16200.0,17.2172,17.2172,17.1592,17.1786,16200.0
2009-07-23 10:55:00,17.79,17.8,17.77,17.78,2400.0,17.1979,17.2076,17.1786,17.1882,2400.0
2009-07-23 11:00:00,17.78,17.85,17.78,17.85,18000.0,17.1882,17.2559,17.1882,17.2559,18000.0
2009-07-23 11:05:00,17.84,17.85,17.82,17.82,17400.0,17.2462,17.2559,17.2269,17.2269,17400.0
2009-07-23 11:10:00,17.81,17.84,17.81,17.84,4800.0,17.2172,17.2462,17.2172,17.2462,4800.0
2009-07-23 11:15:00,17.83,17.83,17.79,17.8,4500.0,17.2366,17.2366,17.1979,17.2076,4500.0
2009-07-23 11:20:00,17.79,17.8,17.77,17.78,8700.0,17.1979,17.2076,17.1786,17.1882,8700.0
2009-07-23 11:25:00,17.77,17.78,17.77,17.77,4800.0,17.1786,17.1882,17.1786,17.1786,4800.0
2009-07-23 11:30:00,17.76,17.76,17.75,17.76,2700.0,17.1689,17.1689,17.1592,17.1689,2700.0
2009-07-23 11:35:00,17.76,17.76,17.75,17.76,3900.0,17.1689,17.1689,17.1592,17.1689,3900.0
2009-07-23 11:40:00,17.75,17.76,17.75,17.75,72900.0,17.1592,17.1689,17.1592,17.1592,72900.0
2009-07-23 11:45:00,17.75,17.75,17.72,17.72,93600.0,17.1592,17.1592,17.1302,17.1302,93600.0
2009-07-23 11:50:00,17.73,17.73,17.73,17.73,2400.0,17.1399,17.1399,17.1399,17.1399,2400.0
2009-07-23 11:55:00,17.75,17.75,17.73,17.73,6000.0,17.1592,17.1592,17.1399,17.1399,6000.0
2009-07-23 12:00:00,17.73,17.74,17.73,17.74,1500.0,17.1399,17.1496,17.1399,17.1496,1500.0
2009-07-23 12:05:00,17.73,17.74,17.73,17.73,4800.0,17.1399,17.1496,17.1399,17.1399,4800.0
2009-07-23 12:10:00,17.75,17.75,17.74,17.75,2400.0,17.1592,17.1592,17.1496,17.1592,2400.0
2009-07-23 12:15:00,17.75,17.77,17.75,17.77,3000.0,17.1592,17.1786,17.1592,17.1786,3000.0
2009-07-23 12:20:00,17.76,17.77,17.76,17.76,7200.0,17.1689,17.1786,17.1689,17.1689,7200.0
2009-07-23 12:25:00,17.76,17.79,17.76,17.79,3000.0,17.1689,17.1979,17.1689,17.1979,3000.0
2009-07-23 12:30:00,17.77,17.77,17.77,17.77,1800.0,17.1786,17.1786,17.1786,17.1786,1800.0
2009-07-23 12:35:00,17.77,17.78,17.77,17.78,1200.0,17.1786,17.1882,17.1786,17.1882,1200.0
2009-07-23 12:40:00,17.77,17.8,17.77,17.8,2400.0,17.1786,17.2076,17.1786,17.2076,2400.0
2009-07-23 12:45:00,17.8,17.83,17.8,17.83,8100.0,17.2076,17.2366,17.2076,17.2366,8100.0
2009-07-23 12:50:00,17.85,17.85,17.82,17.85,8100.0,17.2559,17.2559,17.2269,17.2559,8100.0
2009-07-23 12:55:00,17.86,17.86,17.86,17.86,300.0,17.2656,17.2656,17.2656,17.2656,300.0
2009-07-23 13:00:00,17.87,17.87,17.85,17.85,6300.0,17.2752,17.2752,17.2559,17.2559,6300.0
2009-07-23 13:05:00,17.85,17.85,17.85,17.85,3300.0,17.2559,17.2559,17.2559,17.2559,3300.0
2009-07-23 13:10:00,17.85,17.85,17.85,17.85,1800.0,17.2559,17.2559,17.2559,17.2559,1800.0
2009-07-23 13:15:00,17.84,17.85,17.84,17.85,2400.0,17.2462,17.2559,17.2462,17.2559,2400.0
2009-07-23 13:20:00,17.85,17.86,17.85,17.85,1500.0,17.2559,17.2656,17.2559,17.2559,1500.0
2009-07-23 13:25:00,17.86,17.89,17.86,17.87,40200.0,17.2656,17.2946,17.2656,17.2752,40200.0
2009-07-23 13:30:00,17.86,17.87,17.85,17.87,4500.0,17.2656,17.2752,17.2559,17.2752,4500.0
2009-07-23 13:35:00,17.86,17.91,17.86,17.91,9300.0,17.2656,17.3139,17.2656,17.3139,9300.0
2009-07-23 13:40:00,17.88,17.89,17.88,17.89,2100.0,17.2849,17.2946,17.2849,17.2946,2100.0
2009-07-23 13:45:00,17.88,17.88,17.88,17.88,300.0,17.2849,17.2849,17.2849,17.2849,300.0
2009-07-23 13:50:00,17.88,17.88,17.87,17.87,7500.0,17.2849,17.2849,17.2752,17.2752,7500.0
2009-07-23 13:55:00,17.87,17.88,17.85,17.85,3900.0,17.2752,17.2849,17.2559,17.2559,3900.0
2009-07-23 14:00:00,17.87,17.87,17.85,17.85,3900.0,17.2752,17.2752,17.2559,17.2559,3900.0
2009-07-23 14:05:00,17.86,17.86,17.85,17.86,8100.0,17.2656,17.2656,17.2559,17.2656,8100.0
2009-07-23 14:10:00,17.86,17.87,17.85,17.87,2700.0,17.2656,17.2752,17.2559,17.2752,2700.0
2009-07-23 14:15:00,17.86,17.91,17.86,17.91,63900.0,17.2656,17.3139,17.2656,17.3139,63900.0
2009-07-23 14:20:00,17.91,17.91,17.91,17.91,0.0,17.3139,17.3139,17.3139,17.3139,0.0
2009-07-23 14:25:00,17.9,17.91,17.89,17.91,2100.0,17.3042,17.3139,17.2946,17.3139,2100.0
2009-07-23 14:30:00,17.87,17.88,17.87,17.88,3000.0,17.2752,17.2849,17.2752,17.2849,3000.0
2009-07-23 14:35:00,17.88,17.9,17.88,17.88,6900.0,17.2849,17.3042,17.2849,17.2849,6900.0
2009-07-23 14:40:00,17.88,17.89,17.88,17.88,2700.0,17.2849,17.2946,17.2849,17.2849,2700.0
2009-07-23 14:45:00,17.89,17.89,17.89,17.89,1500.0,17.2946,17.2946,17.2946,17.2946,1500.0
2009-07-23 14:50:00,17.89,17.89,17.89,17.89,300.0,17.2946,17.2946,17.2946,17.2946,300.0
2009-07-23 14:55:00,17.88,17.9,17.88,17.88,4500.0,17.2849,17.3042,17.2849,17.2849,4500.0
2009-07-23 15:00:00,17.89,17.93,17.89,17.93,11400.0,17.2946,17.3332,17.2946,17.3332,11400.0
2009-07-23 15:05:00,17.94,17.94,17.92,17.92,10200.0,17.3429,17.3429,17.3236,17.3236,10200.0
2009-07-23 15:10:00,17.93,17.93,17.9,17.93,8700.0,17.3332,17.3332,17.3042,17.3332,8700.0
2009-07-23 15:15:00,17.92,17.94,17.91,17.91,4800.0,17.3236,17.3429,17.3139,17.3139,4800.0
2009-07-23 15:20:00,17.91,17.91,17.91,17.91,4200.0,17.3139,17.3139,17.3139,17.3139,4200.0
2009-07-23 15:25:00,17.92,17.94,17.92,17.92,1500.0,17.3236,17.3429,17.3236,17.3236,1500.0
2009-07-23 15:30:00,17.92,17.92,17.89,17.89,1800.0,17.3236,17.3236,17.2946,17.2946,1800.0
2009-07-23 15:35:00,17.89,17.89,17.88,17.88,53100.0,17.2946,17.2946,17.2849,17.2849,53100.0
2009-07-23 15:40:00,17.87,17.89,17.87,17.89,81300.0,17.2752,17.2946,17.2752,17.2946,81300.0
2009-07-23 15:45:00,17.88,17.89,17.84,17.86,77400.0,17.2849,17.2946,17.2462,17.2656,77400.0
2009-07-23 15:50:00,17.86,17.88,17.84,17.87,62400.0,17.2656,17.2849,17.2462,17.2752,62400.0
2009-07-23 15:55:00,17.87,17.91,17.86,17.91,117600.0,17.2752,17.3139,17.2656,17.3139,117600.0
2009-07-24 09:30:00,17.83,17.92,17.83,17.9,9600.0,17.2366,17.3236,17.2366,17.3042,9600.0
2009-07-24 09:35:00,17.9,17.9,17.83,17.84,9300.0,17.3042,17.3042,17.2366,17.2462,9300.0
2009-07-24 09:40:00,17.92,17.94,17.91,17.91,2700.0,17.3236,17.3429,17.3139,17.3139,2700.0
2009-07-24 09:45:00,17.88,17.88,17.88,17.88,1500.0,17.2849,17.2849,17.2849,17.2849,1500.0
2009-07-24 09:50:00,17.86,17.89,17.85,17.89,7800.0,17.2656,17.2946,17.2559,17.2946,7800.0
2009-07-24 09:55:00,17.87,17.87,17.86,17.87,1800.0,17.2752,17.2752,17.2656,17.2752,1800.0
2009-07-24 10:00:00,17.88,17.88,17.86,17.88,6600.0,17.2849,17.2849,17.2656,17.2849,6600.0
2009-07-24 10:05:00,17.9,17.9,17.9,17.9,300.0,17.3042,17.3042,17.3042,17.3042,300.0
2009-07-24 10:10:00,17.89,17.89,17.89,17.89,600.0,17.2946,17.2946,17.2946,17.2946,600.0
2009-07-24 10:15:00,17.9,17.91,17.9,17.91,3300.0,17.3042,17.3139,17.3042,17.3139,3300.0
2009-07-24 10:20:00,17.89,17.93,17.89,17.92,3300.0,17.2946,17.3332,17.2946,17.3236,3300.0
2009-07-24 10:25:00,17.92,17.99,17.92,17.99,6900.0,17.3236,17.3912,17.3236,17.3912,6900.0
2009-07-24 10:30:00,18.0,18.0,17.99,17.99,6300.0,17.4009,17.4009,17.3912,17.3912,6300.0
2009-07-24 10:35:00,18.0,18.0,17.96,17.97,9000.0,17.4009,17.4009,17.3622,17.3719,9000.0
2009-07-24 10:40:00,17.97,17.98,17.92,17.92,3600.0,17.3719,17.3816,17.3236,17.3236,3600.0
2009-07-24 10:45:00,17.93,17.95,17.93,17.95,4800.0,17.3332,17.3526,17.3332,17.3526,4800.0
2009-07-24 10:50:00,17.95,17.95,17.91,17.92,21600.0,17.3526,17.3526,17.3139,17.3236,21600.0
2009-07-24 10:55:00,17.9,17.93,17.9,17.92,8400.0,17.3042,17.3332,17.3042,17.3236,8400.0
2009-07-24 11:00:00,17.92,17.96,17.92,17.96,49500.0,17.3236,17.3622,17.3236,17.3622,49500.0
2009-07-24 11:05:00,17.94,17.97,17.94,17.94,25200.0,17.3429,17.3719,17.3429,17.3429,25200.0
2009-07-24 11:10:00,17.94,17.99,17.94,17.97,67200.0,17.3429,17.3912,17.3429,17.3719,67200.0
2009-07-24 11:15:00,17.97,17.97,17.97,17.97,0.0,17.3719,17.3719,17.3719,17.3719,0.0
2009-07-24 11:20:00,18.0,18.04,18.0,18.04,21300.0,17.4009,17.4396,17.4009,17.4396,21300.0
2009-07-24 11:25:00,18.04,18.04,18.02,18.02,1800.0,17.4396,17.4396,17.4202,17.4202,1800.0
2009-07-24 11:30:00,18.05,18.05,18.04,18.04,2100.0,17.4492,17.4492,17.4396,17.4396,2100.0
2009-07-24 11:35:00,18.03,18.04,18.02,18.02,13200.0,17.4299,17.4396,17.4202,17.4202,13200.0
2009-07-24 11:40:00,18.03,18.03,18.02,18.02,6300.0,17.4299,17.4299,17.4202,17.4202,6300.0
2009-07-24 11:45:00,18.02,18.03,18.01,18.02,4500.0,17.4202,17.4299,17.4106,17.4202,4500.0
2009-07-24 11:50:00,18.04,18.04,18.04,18.04,35100.0,17.4396,17.4396,17.4396,17.4396,35100.0
2009-07-24 11:55:00,18.03,18.05,18.03,18.05,20100.0,17.4299,17.4492,17.4299,17.4492,20100.0
2009-07-24 12:00:00,18.07,18.07,18.07,18.07,600.0,17.4686,17.4686,17.4686,17.4686,600.0
2009-07-24 12:05:00,18.06,18.08,18.06,18.08,5100.0,17.4589,17.4782,17.4589,17.4782,5100.0
2009-07-24 12:10:00,18.08,18.08,18.08,18.08,600.0,17.4782,17.4782,17.4782,17.4782,600.0
2009-07-24 12:15:00,18.07,18.08,18.06,18.07,5400.0,17.4686,17.4782,17.4589,17.4686,5400.0
2009-07-24 12:20:00,18.07,18.07,18.05,18.05,3300.0,17.4686,17.4686,17.4492,17.4492,3300.0
2009-07-24 12:25:00,18.05,18.05,18.05,18.05,3000.0,17.4492,17.4492,17.4492,17.4492,3000.0
2009-07-24 12:30:00,18.05,18.05,18.05,18.05,300.0,17.4492,17.4492,17.4492,17.4492,300.0
2009-07-24 12:35:00,18.05,18.05,18.03,18.05,4800.0,17.4492,17.4492,17.4299,17.4492,4800.0
2009-07-24 12:40:00,18.05,18.07,18.05,18.07,3000.0,17.4492,17.4686,17.4492,17.4686,3000.0
2009-07-24 12:45:00,18.08,18.08,18.08,18.08,300.0,17.4782,17.4782,17.4782,17.4782,300.0
2009-07-24 12:50:00,18.09,18.09,18.09,18.09,900.0,17.4879,17.4879,17.4879,17.4879,900.0
2009-07-24 12:55:00,18.09,18.09,18.08,18.08,1200.0,17.4879,17.4879,17.4782,17.4782,1200.0
2009-07-24 13:00:00,18.07,18.07,18.07,18.07,900.0,17.4686,17.4686,17.4686,17.4686,900.0
2009-07-24 13:05:00,18.07,18.07,18.07,18.07,0.0,17.4686,17.4686,17.4686,17.4686,0.0
2009-07-24 13:10:00,18.08,18.08,18.08,18.08,2700.0,17.4782,17.4782,17.4782,17.4782,2700.0
2009-07-24 13:15:00,18.08,18.08,18.08,18.08,0.0,17.4782,17.4782,17.4782,17.4782,0.0
2009-07-24 13:20:00,18.09,18.09,18.09,18.09,600.0,17.4879,17.4879,17.4879,17.4879,600.0
2009-07-24 13:25:00,18.1,18.1,18.1,18.1,900.0,17.4976,17.4976,17.4976,17.4976,900.0
2009-07-24 13:30:00,18.15,18.15,18.13,18.13,2100.0,17.5459,17.5459,17.5266,17.5266,2100.0
2009-07-24 13:35:00,18.13,18.13,18.12,18.13,4200.0,17.5266,17.5266,17.5169,17.5266,4200.0
2009-07-24 13:40:00,18.15,18.15,18.15,18.15,300.0,17.5459,17.5459,17.5459,17.5459,300.0
2009-07-24 13:45:00,18.13,18.16,18.13,18.14,2400.0,17.5266,17.5556,17.5266,17.5362,2400.0
2009-07-24 13:50:00,18.13,18.13,18.13,18.13,1200.0,17.5266,17.5266,17.5266,17.5266,1200.0
2009-07-24 13:55:00,18.14,18.14,18.14,18.14,900.0,17.5362,17.5362,17.5362,17.5362,900.0
2009-07-24 14:00:00,18.13,18.15,18.13,18.15,900.0,17.5266,17.5459,17.5266,17.5459,900.0
2009-07-24 14:05:00,18.16,18.17,18.15,18.17,2400.0,17.5556,17.5652,17.5459,17.5652,2400.0
2009-07-24 14:10:00,18.17,18.17,18.16,18.16,2700.0,17.5652,17.5652,17.5556,17.5556,2700.0
2009-07-24 14:15:00,18.17,18.17,18.17,18.17,1500.0,17.5652,17.5652,17.5652,17.5652,1500.0
2009-07-24 14:20:00,18.15,18.16,18.14,18.14,1200.0,17.5459,17.5556,17.5362,17.5362,1200.0
2009-07-24 14:25:00,18.14,18.14,18.14,18.14,0.0,17.5362,17.5362,17.5362,17.5362,0.0
2009-07-24 14:30:00,18.15,18.15,18.15,18.15,1200.0,17.5459,17.5459,17.5459,17.5459,1200.0
2009-07-24 14:35:00,18.16,18.16,18.14,18.14,600.0,17.5556,17.5556,17.5362,17.5362,600.0
2009-07-24 14:40:00,18.14,18.14,18.14,18.14,0.0,17.5362,17.5362,17.5362,17.5362,0.0
2009-07-24 14:45:00,18.14,18.14,18.14,18.14,0.0,17.5362,17.5362,17.5362,17.5362,0.0
2009-07-24 14:50:00,18.16,18.16,18.15,18.15,900.0,17.5556,17.5556,17.5459,17.5459,900.0
2009-07-24 14:55:00,18.16,18.16,18.16,18.16,300.0,17.5556,17.5556,17.5556,17.5556,300.0
2009-07-24 15:00:00,18.17,18.17,18.17,18.17,1200.0,17.5652,17.5652,17.5652,17.5652,1200.0
2009-07-24 15:05:00,18.16,18.17,18.15,18.15,3300.0,17.5556,17.5652,17.5459,17.5459,3300.0
2009-07-24 15:10:00,18.17,18.17,18.16,18.17,2700.0,17.5652,17.5652,17.5556,17.5652,2700.0
2009-07-24 15:15:00,18.18,18.19,18.18,18.19,6600.0,17.5749,17.5846,17.5749,17.5846,6600.0
2009-07-24 15:20:00,18.19,18.2,18.19,18.2,5700.0,17.5846,17.5942,17.5846,17.5942,5700.0
2009-07-24 15:25:00,18.21,18.22,18.21,18.22,1800.0,17.6039,17.6136,17.6039,17.6136,1800.0
2009-07-24 15:30:00,18.2,18.2,18.18,18.2,8100.0,17.5942,17.5942,17.5749,17.5942,8100.0
2009-07-24 15:35:00,18.19,18.23,18.19,18.22,8400.0,17.5846,17.6232,17.5846,17.6136,8400.0
2009-07-24 15:40:00,18.22,18.22,18.21,18.22,8100.0,17.6136,17.6136,17.6039,17.6136,8100.0
2009-07-24 15:45:00,18.24,18.24,18.24,18.24,1800.0,17.6329,17.6329,17.6329,17.6329,1800.0
2009-07-24 15:50:00,18.26,18.27,18.25,18.26,9600.0,17.6523,17.6619,17.6426,17.6523,9600.0
2009-07-24 15:55:00,18.26,18.29,18.24,18.29,15900.0,17.6523,17.6813,17.6329,17.6813,15900.0
2009-07-27 11:15:00,18.22,18.22,18.22,18.22,300.0,17.6136,17.6136,17.6136,17.6136,300.0
2009-07-27 11:20:00,18.22,18.22,18.22,18.22,300.0,17.6136,17.6136,17.6136,17.6136,300.0
2009-07-27 11:25:00,18.25,18.27,18.25,18.27,1500.0,17.6426,17.6619,17.6426,17.6619,1500.0
2009-07-27 11:30:00,18.26,18.31,18.26,18.31,2400.0,17.6523,17.7006,17.6523,17.7006,2400.0
2009-07-27 11:35:00,18.28,18.29,18.28,18.28,1800.0,17.6716,17.6813,17.6716,17.6716,1800.0
2009-07-27 11:40:00,18.27,18.27,18.27,18.27,300.0,17.6619,17.6619,17.6619,17.6619,300.0
2009-07-27 11:45:00,18.28,18.31,18.28,18.28,11700.0,17.6716,17.7006,17.6716,17.6716,11700.0
2009-07-27 11:50:00,18.29,18.29,18.29,18.29,900.0,17.6813,17.6813,17.6813,17.6813,900.0
2009-07-27 11:55:00,18.26,18.29,18.26,18.29,900.0,17.6523,17.6813,17.6523,17.6813,900.0
2009-07-27 12:00:00,18.25,18.28,18.25,18.25,1500.0,17.6426,17.6716,17.6426,17.6426,1500.0
2009-07-27 12:05:00,18.25,18.25,18.24,18.25,5400.0,17.6426,17.6426,17.6329,17.6426,5400.0
2009-07-27 12:10:00,18.23,18.25,18.23,18.25,2100.0,17.6232,17.6426,17.6232,17.6426,2100.0
2009-07-27 12:15:00,18.25,18.27,18.24,18.26,6000.0,17.6426,17.6619,17.6329,17.6523,6000.0
2009-07-27 12:20:00,18.26,18.27,18.25,18.25,9600.0,17.6523,17.6619,17.6426,17.6426,9600.0
2009-07-27 12:25:00,18.26,18.27,18.24,18.27,3000.0,17.6523,17.6619,17.6329,17.6619,3000.0
2009-07-27 12:30:00,18.27,18.27,18.24,18.26,3000.0,17.6619,17.6619,17.6329,17.6523,3000.0
2009-07-27 12:35:00,18.25,18.25,18.25,18.25,600.0,17.6426,17.6426,17.6426,17.6426,600.0
2009-07-27 12:40:00,18.23,18.25,18.23,18.25,1500.0,17.6232,17.6426,17.6232,17.6426,1500.0
2009-07-27 12:45:00,18.25,18.26,18.25,18.26,14400.0,17.6426,17.6523,17.6426,17.6523,14400.0
2009-07-27 12:50:00,18.26,18.28,18.26,18.28,2700.0,17.6523,17.6716,17.6523,17.6716,2700.0
2009-07-27 12:55:00,18.25,18.27,18.24,18.27,2100.0,17.6426,17.6619,17.6329,17.6619,2100.0
2009-07-27 13:00:00,18.27,18.27,18.26,18.27,2400.0,17.6619,17.6619,17.6523,17.6619,2400.0
2009-07-27 13:05:00,18.27,18.28,18.26,18.27,1500.0,17.6619,17.6716,17.6523,17.6619,1500.0
2009-07-27 13:10:00,18.25,18.25,18.24,18.25,1200.0,17.6426,17.6426,17.6329,17.6426,1200.0
2009-07-27 13:15:00,18.27,18.28,18.26,18.28,7800.0,17.6619,17.6716,17.6523,17.6716,7800.0
2009-07-27 13:20:00,18.26,18.27,18.25,18.26,13200.0,17.6523,17.6619,17.6426,17.6523,13200.0
2009-07-27 13:25:00,18.26,18.26,18.25,18.25,4800.0,17.6523,17.6523,17.6426,17.6426,4800.0
2009-07-27 13:30:00,18.25,18.27,18.25,18.25,9600.0,17.6426,17.6619,17.6426,17.6426,9600.0
2009-07-27 13:35:00,18.26,18.26,18.25,18.26,4200.0,17.6523,17.6523,17.6426,17.6523,4200.0
2009-07-27 13:40:00,18.26,18.26,18.25,18.26,4200.0,17.6523,17.6523,17.6426,17.6523,4200.0
2009-07-27 13:45:00,18.26,18.27,18.25,18.27,6600.0,17.6523,17.6619,17.6426,17.6619,6600.0
2009-07-27 13:50:00,18.27,18.3,18.27,18.3,24600.0,17.6619,17.6909,17.6619,17.6909,24600.0
2009-07-27 13:55:00,18.29,18.31,18.29,18.3,2100.0,17.6813,17.7006,17.6813,17.6909,2100.0
2009-07-27 14:00:00,18.29,18.29,18.29,18.29,1200.0,17.6813,17.6813,17.6813,17.6813,1200.0
2009-07-27 14:05:00,18.3,18.3,18.3,18.3,300.0,17.6909,17.6909,17.6909,17.6909,300.0
2009-07-27 14:10:00,18.3,18.31,18.29,18.31,4500.0,17.6909,17.7006,17.6813,17.7006,4500.0
2009-07-27 14:15:00,18.3,18.31,18.3,18.31,600.0,17.6909,17.7006,17.6909,17.7006,600.0
2009-07-27 14:20:00,18.32,18.33,18.32,18.32,5100.0,17.7103,17.7199,17.7103,17.7103,5100.0
2009-07-27 14:25:00,18.32,18.32,18.3,18.32,9600.0,17.7103,17.7103,17.6909,17.7103,9600.0
2009-07-27 14:30:00,18.32,18.33,18.32,18.33,1800.0,17.7103,17.7199,17.7103,17.7199,1800.0
2009-07-27 14:35:00,18.33,18.37,18.33,18.37,129300.0,17.7199,17.7586,17.7199,17.7586,129300.0
2009-07-27 14:40:00,18.36,18.38,18.36,18.38,8400.0,17.7489,17.7683,17.7489,17.7683,8400.0
2009-07-27 14:45:00,18.38,18.39,18.37,18.37,4800.0,17.7683,17.7779,17.7586,17.7586,4800.0
2009-07-27 14:50:00,18.37,18.38,18.36,18.38,1800.0,17.7586,17.7683,17.7489,17.7683,1800.0
2009-07-27 14:55:00,18.36,18.36,18.36,18.36,600.0,17.7489,17.7489,17.7489,17.7489,600.0
2009-07-27 15:00:00,18.37,18.37,18.36,18.36,3300.0,17.7586,17.7586,17.7489,17.7489,3300.0
2009-07-27 15:05:00,18.36,18.36,18.34,18.34,5100.0,17.7489,17.7489,17.7296,17.7296,5100.0
2009-07-27 15:10:00,18.35,18.36,18.34,18.36,20700.0,17.7393,17.7489,17.7296,17.7489,20700.0
2009-07-27 15:15:00,18.36,18.36,18.33,18.33,10200.0,17.7489,17.7489,17.7199,17.7199,10200.0
2009-07-27 15:20:00,18.34,18.34,18.34,18.34,900.0,17.7296,17.7296,17.7296,17.7296,900.0
2009-07-27 15:25:00,18.35,18.35,18.35,18.35,600.0,17.7393,17.7393,17.7393,17.7393,600.0
2009-07-27 15:30:00,18.34,18.34,18.34,18.34,1800.0,17.7296,17.7296,17.7296,17.7296,1800.0
2009-07-27 15:35:00,18.3,18.32,18.3,18.3,3000.0,17.6909,17.7103,17.6909,17.6909,3000.0
2009-07-27 15:40:00,18.33,18.33,18.33,18.33,1800.0,17.7199,17.7199,17.7199,17.7199,1800.0
2009-07-27 15:45:00,18.31,18.31,18.3,18.31,2400.0,17.7006,17.7006,17.6909,17.7006,2400.0
2009-07-27 15:50:00,18.3,18.33,18.3,18.33,9600.0,17.6909,17.7199,17.6909,17.7199,9600.0
2009-07-27 15:55:00,18.31,18.35,18.31,18.35,17400.0,17.7006,17.7393,17.7006,17.7393,17400.0
2009-07-28 09:30:00,18.23,18.33,18.23,18.31,45600.0,17.6232,17.7199,17.6232,17.7006,45600.0
2009-07-28 09:35:00,18.33,18.37,18.33,18.36,27900.0,17.7199,17.7586,17.7199,17.7489,27900.0
2009-07-28 09:40:00,18.38,18.43,18.37,18.43,14700.0,17.7683,17.8166,17.7586,17.8166,14700.0
2009-07-28 09:45:00,18.43,18.46,18.43,18.46,3300.0,17.8166,17.8456,17.8166,17.8456,3300.0
2009-07-28 09:50:00,18.47,18.47,18.42,18.44,5100.0,17.8553,17.8553,17.8069,17.8263,5100.0
2009-07-28 09:55:00,18.45,18.5,18.44,18.5,2700.0,17.8359,17.8843,17.8263,17.8843,2700.0
2009-07-28 10:00:00,18.48,18.48,18.44,18.45,4200.0,17.8649,17.8649,17.8263,17.8359,4200.0
2009-07-28 10:05:00,18.45,18.45,18.43,18.43,1500.0,17.8359,17.8359,17.8166,17.8166,1500.0
2009-07-28 10:10:00,18.44,18.45,18.39,18.39,5100.0,17.8263,17.8359,17.7779,17.7779,5100.0
2009-07-28 10:15:00,18.39,18.42,18.39,18.4,2100.0,17.7779,17.8069,17.7779,17.7876,2100.0
2009-07-28 10:20:00,18.42,18.42,18.4,18.41,18000.0,17.8069,17.8069,17.7876,17.7973,18000.0
2009-07-28 10:25:00,18.43,18.44,18.42,18.43,3900.0,17.8166,17.8263,17.8069,17.8166,3900.0
2009-07-28 10:30:00,18.44,18.45,18.44,18.44,3000.0,17.8263,17.8359,17.8263,17.8263,3000.0
2009-07-28 10:35:00,18.43,18.47,18.43,18.47,2400.0,17.8166,17.8553,17.8166,17.8553,2400.0
2009-07-28 10:40:00,18.47,18.49,18.47,18.49,900.0,17.8553,17.8746,17.8553,17.8746,900.0
2009-07-28 10:45:00,18.49,18.5,18.49,18.5,1800.0,17.8746,17.8843,17.8746,17.8843,1800.0
2009-07-28 10:50:00,18.5,18.5,18.48,18.48,1200.0,17.8843,17.8843,17.8649,17.8649,1200.0
2009-07-28 10:55:00,18.46,18.47,18.46,18.47,1500.0,17.8456,17.8553,17.8456,17.8553,1500.0
2009-07-28 11:00:00,18.45,18.46,18.44,18.44,3000.0,17.8359,17.8456,17.8263,17.8263,3000.0
2009-07-28 11:05:00,18.44,18.45,18.43,18.43,3000.0,17.8263,17.8359,17.8166,17.8166,3000.0
2009-07-28 11:10:00,18.42,18.43,18.4,18.41,12000.0,17.8069,17.8166,17.7876,17.7973,12000.0
2009-07-28 11:15:00,18.4,18.42,18.4,18.42,1500.0,17.7876,17.8069,17.7876,17.8069,1500.0
2009-07-28 11:20:00,18.4,18.4,18.4,18.4,600.0,17.7876,17.7876,17.7876,17.7876,600.0
2009-07-28 11:25:00,18.42,18.42,18.42,18.42,300.0,17.8069,17.8069,17.8069,17.8069,300.0
2009-07-28 11:30:00,18.36,18.36,18.33,18.33,1800.0,17.7489,17.7489,17.7199,17.7199,1800.0
2009-07-28 11:35:00,18.33,18.33,18.3,18.31,19500.0,17.7199,17.7199,17.6909,17.7006,19500.0
2009-07-28 11:40:00,18.31,18.32,18.3,18.3,10200.0,17.7006,17.7103,17.6909,17.6909,10200.0
2009-07-28 11:45:00,18.3,18.31,18.29,18.3,5400.0,17.6909,17.7006,17.6813,17.6909,5400.0
2009-07-28 11:50:00,18.31,18.31,18.26,18.27,15600.0,17.7006,17.7006,17.6523,17.6619,15600.0
2009-07-28 11:55:00,18.25,18.27,18.25,18.26,3600.0,17.6426,17.6619,17.6426,17.6523,3600.0
2009-07-28 12:00:00,18.25,18.27,18.25,18.27,9900.0,17.6426,17.6619,17.6426,17.6619,9900.0
2009-07-28 12:05:00,18.25,18.25,18.25,18.25,900.0,17.6426,17.6426,17.6426,17.6426,900.0
2009-07-28 12:10:00,18.25,18.27,18.25,18.27,600.0,17.6426,17.6619,17.6426,17.6619,600.0
2009-07-28 12:15:00,18.27,18.29,18.27,18.28,9000.0,17.6619,17.6813,17.6619,17.6716,9000.0
2009-07-28 12:20:00,18.3,18.3,18.28,18.28,1800.0,17.6909,17.6909,17.6716,17.6716,1800.0
2009-07-28 12:25:00,18.3,18.3,18.3,18.3,5400.0,17.6909,17.6909,17.6909,17.6909,5400.0
2009-07-28 12:30:00,18.29,18.29,18.29,18.29,300.0,17.6813,17.6813,17.6813,17.6813,300.0
2009-07-28 12:35:00,18.3,18.3,18.3,18.3,300.0,17.6909,17.6909,17.6909,17.6909,300.0
2009-07-28 12:40:00,18.3,18.3,18.3,18.3,0.0,17.6909,17.6909,17.6909,17.6909,0.0
2009-07-28 12:45:00,18.29,18.29,18.29,18.29,300.0,17.6813,17.6813,17.6813,17.6813,300.0
2009-07-28 12:50:00,18.29,18.29,18.29,18.29,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2009-07-28 12:55:00,18.29,18.32,18.29,18.32,6300.0,17.6813,17.7103,17.6813,17.7103,6300.0
2009-07-28 13:00:00,18.31,18.32,18.3,18.31,3900.0,17.7006,17.7103,17.6909,17.7006,3900.0
2009-07-28 13:05:00,18.3,18.34,18.29,18.34,3900.0,17.6909,17.7296,17.6813,17.7296,3900.0
2009-07-28 13:10:00,18.35,18.39,18.35,18.38,19500.0,17.7393,17.7779,17.7393,17.7683,19500.0
2009-07-28 13:15:00,18.37,18.37,18.36,18.36,15000.0,17.7586,17.7586,17.7489,17.7489,15000.0
2009-07-28 13:20:00,18.38,18.39,18.38,18.39,3000.0,17.7683,17.7779,17.7683,17.7779,3000.0
2009-07-28 13:25:00,18.39,18.39,18.38,18.38,1200.0,17.7779,17.7779,17.7683,17.7683,1200.0
2009-07-28 13:30:00,18.41,18.41,18.39,18.4,1800.0,17.7973,17.7973,17.7779,17.7876,1800.0
2009-07-28 13:35:00,18.4,18.4,18.4,18.4,300.0,17.7876,17.7876,17.7876,17.7876,300.0
2009-07-28 13:40:00,18.4,18.41,18.4,18.4,1200.0,17.7876,17.7973,17.7876,17.7876,1200.0
2009-07-28 13:45:00,18.4,18.41,18.4,18.41,1500.0,17.7876,17.7973,17.7876,17.7973,1500.0
2009-07-28 13:50:00,18.41,18.42,18.4,18.42,3300.0,17.7973,17.8069,17.7876,17.8069,3300.0
2009-07-28 13:55:00,18.45,18.45,18.43,18.45,1500.0,17.8359,17.8359,17.8166,17.8359,1500.0
2009-07-28 14:00:00,18.44,18.47,18.44,18.45,5100.0,17.8263,17.8553,17.8263,17.8359,5100.0
2009-07-28 14:05:00,18.46,18.49,18.45,18.49,6600.0,17.8456,17.8746,17.8359,17.8746,6600.0
2009-07-28 14:10:00,18.49,18.5,18.47,18.49,10200.0,17.8746,17.8843,17.8553,17.8746,10200.0
2009-07-28 14:15:00,18.49,18.49,18.49,18.49,1800.0,17.8746,17.8746,17.8746,17.8746,1800.0
2009-07-28 14:20:00,18.49,18.51,18.49,18.49,8700.0,17.8746,17.8939,17.8746,17.8746,8700.0
2009-07-28 14:25:00,18.5,18.51,18.49,18.5,4800.0,17.8843,17.8939,17.8746,17.8843,4800.0
2009-07-28 14:30:00,18.52,18.52,18.51,18.52,3000.0,17.9036,17.9036,17.8939,17.9036,3000.0
2009-07-28 14:35:00,18.53,18.54,18.52,18.53,31200.0,17.9133,17.9229,17.9036,17.9133,31200.0
2009-07-28 14:40:00,18.53,18.53,18.51,18.51,2100.0,17.9133,17.9133,17.8939,17.8939,2100.0
2009-07-28 14:45:00,18.5,18.5,18.5,18.5,600.0,17.8843,17.8843,17.8843,17.8843,600.0
2009-07-28 14:50:00,18.49,18.49,18.47,18.47,2400.0,17.8746,17.8746,17.8553,17.8553,2400.0
2009-07-28 14:55:00,18.47,18.47,18.47,18.47,0.0,17.8553,17.8553,17.8553,17.8553,0.0
2009-07-28 15:00:00,18.46,18.46,18.45,18.45,1800.0,17.8456,17.8456,17.8359,17.8359,1800.0
2009-07-28 15:05:00,18.47,18.47,18.46,18.46,900.0,17.8553,17.8553,17.8456,17.8456,900.0
2009-07-28 15:10:00,18.47,18.48,18.47,18.47,5100.0,17.8553,17.8649,17.8553,17.8553,5100.0
2009-07-28 15:15:00,18.47,18.49,18.46,18.46,3600.0,17.8553,17.8746,17.8456,17.8456,3600.0
2009-07-28 15:20:00,18.46,18.47,18.46,18.47,900.0,17.8456,17.8553,17.8456,17.8553,900.0
2009-07-28 15:25:00,18.47,18.47,18.46,18.46,1500.0,17.8553,17.8553,17.8456,17.8456,1500.0
2009-07-28 15:30:00,18.48,18.5,18.47,18.5,9600.0,17.8649,17.8843,17.8553,17.8843,9600.0
2009-07-28 15:35:00,18.49,18.49,18.47,18.47,5100.0,17.8746,17.8746,17.8553,17.8553,5100.0
2009-07-28 15:40:00,18.49,18.51,18.49,18.51,3600.0,17.8746,17.8939,17.8746,17.8939,3600.0
2009-07-28 15:45:00,18.5,18.53,18.5,18.51,3000.0,17.8843,17.9133,17.8843,17.8939,3000.0
2009-07-28 15:50:00,18.51,18.51,18.51,18.51,5400.0,17.8939,17.8939,17.8939,17.8939,5400.0
2009-07-28 15:55:00,18.49,18.53,18.49,18.53,15600.0,17.8746,17.9133,17.8746,17.9133,15600.0
2009-07-29 09:30:00,18.45,18.45,18.39,18.41,27600.0,17.8359,17.8359,17.7779,17.7973,27600.0
2009-07-29 09:35:00,18.41,18.42,18.41,18.41,2100.0,17.7973,17.8069,17.7973,17.7973,2100.0
2009-07-29 09:40:00,18.41,18.42,18.39,18.4,19200.0,17.7973,17.8069,17.7779,17.7876,19200.0
2009-07-29 09:45:00,18.41,18.45,18.41,18.43,25800.0,17.7973,17.8359,17.7973,17.8166,25800.0
2009-07-29 09:50:00,18.42,18.42,18.41,18.42,24300.0,17.8069,17.8069,17.7973,17.8069,24300.0
2009-07-29 09:55:00,18.4,18.41,18.39,18.39,15600.0,17.7876,17.7973,17.7779,17.7779,15600.0
2009-07-29 10:00:00,18.39,18.4,18.37,18.38,5700.0,17.7779,17.7876,17.7586,17.7683,5700.0
2009-07-29 10:05:00,18.4,18.41,18.39,18.4,5400.0,17.7876,17.7973,17.7779,17.7876,5400.0
2009-07-29 10:10:00,18.39,18.42,18.39,18.42,5400.0,17.7779,17.8069,17.7779,17.8069,5400.0
2009-07-29 10:15:00,18.42,18.42,18.4,18.4,7200.0,17.8069,17.8069,17.7876,17.7876,7200.0
2009-07-29 10:20:00,18.41,18.43,18.41,18.41,6000.0,17.7973,17.8166,17.7973,17.7973,6000.0
2009-07-29 10:25:00,18.42,18.48,18.42,18.48,9000.0,17.8069,17.8649,17.8069,17.8649,9000.0
2009-07-29 10:30:00,18.46,18.46,18.43,18.44,3900.0,17.8456,17.8456,17.8166,17.8263,3900.0
2009-07-29 10:35:00,18.42,18.43,18.42,18.43,2700.0,17.8069,17.8166,17.8069,17.8166,2700.0
2009-07-29 10:40:00,18.42,18.46,18.42,18.44,16800.0,17.8069,17.8456,17.8069,17.8263,16800.0
2009-07-29 10:45:00,18.44,18.46,18.44,18.45,4200.0,17.8263,17.8456,17.8263,17.8359,4200.0
2009-07-29 10:50:00,18.45,18.46,18.43,18.43,8100.0,17.8359,17.8456,17.8166,17.8166,8100.0
2009-07-29 10:55:00,18.43,18.43,18.41,18.41,37800.0,17.8166,17.8166,17.7973,17.7973,37800.0
2009-07-29 11:00:00,18.42,18.43,18.42,18.43,7800.0,17.8069,17.8166,17.8069,17.8166,7800.0
2009-07-29 11:05:00,18.42,18.43,18.41,18.42,17400.0,17.8069,17.8166,17.7973,17.8069,17400.0
2009-07-29 11:10:00,18.43,18.44,18.43,18.44,1800.0,17.8166,17.8263,17.8166,17.8263,1800.0
2009-07-29 11:15:00,18.44,18.44,18.42,18.44,2700.0,17.8263,17.8263,17.8069,17.8263,2700.0
2009-07-29 11:20:00,18.43,18.43,18.41,18.41,1200.0,17.8166,17.8166,17.7973,17.7973,1200.0
2009-07-29 11:25:00,18.4,18.41,18.4,18.4,1200.0,17.7876,17.7973,17.7876,17.7876,1200.0
2009-07-29 11:30:00,18.41,18.42,18.4,18.42,1500.0,17.7973,17.8069,17.7876,17.8069,1500.0
2009-07-29 11:35:00,18.4,18.41,18.4,18.4,4500.0,17.7876,17.7973,17.7876,17.7876,4500.0
2009-07-29 11:40:00,18.4,18.41,18.39,18.41,7200.0,17.7876,17.7973,17.7779,17.7973,7200.0
2009-07-29 11:45:00,18.41,18.43,18.41,18.43,3300.0,17.7973,17.8166,17.7973,17.8166,3300.0
2009-07-29 11:50:00,18.43,18.44,18.42,18.42,2700.0,17.8166,17.8263,17.8069,17.8069,2700.0
2009-07-29 11:55:00,18.41,18.41,18.41,18.41,600.0,17.7973,17.7973,17.7973,17.7973,600.0
2009-07-29 12:00:00,18.4,18.41,18.39,18.39,2400.0,17.7876,17.7973,17.7779,17.7779,2400.0
2009-07-29 12:05:00,18.4,18.4,18.37,18.37,3600.0,17.7876,17.7876,17.7586,17.7586,3600.0
2009-07-29 12:10:00,18.38,18.38,18.37,18.38,3300.0,17.7683,17.7683,17.7586,17.7683,3300.0
2009-07-29 12:15:00,18.38,18.39,18.38,18.39,900.0,17.7683,17.7779,17.7683,17.7779,900.0
2009-07-29 12:20:00,18.38,18.39,18.37,18.37,8400.0,17.7683,17.7779,17.7586,17.7586,8400.0
2009-07-29 12:25:00,18.37,18.39,18.37,18.39,23100.0,17.7586,17.7779,17.7586,17.7779,23100.0
2009-07-29 12:30:00,18.4,18.4,18.39,18.39,1800.0,17.7876,17.7876,17.7779,17.7779,1800.0
2009-07-29 12:35:00,18.37,18.39,18.37,18.39,2400.0,17.7586,17.7779,17.7586,17.7779,2400.0
2009-07-29 12:40:00,18.39,18.39,18.38,18.38,900.0,17.7779,17.7779,17.7683,17.7683,900.0
2009-07-29 12:45:00,18.38,18.38,18.38,18.38,5400.0,17.7683,17.7683,17.7683,17.7683,5400.0
2009-07-29 12:50:00,18.4,18.41,18.39,18.39,3000.0,17.7876,17.7973,17.7779,17.7779,3000.0
2009-07-29 12:55:00,18.41,18.41,18.39,18.39,1500.0,17.7973,17.7973,17.7779,17.7779,1500.0
2009-07-29 13:00:00,18.39,18.4,18.38,18.39,15000.0,17.7779,17.7876,17.7683,17.7779,15000.0
2009-07-29 13:05:00,18.4,18.4,18.4,18.4,300.0,17.7876,17.7876,17.7876,17.7876,300.0
2009-07-29 13:10:00,18.4,18.41,18.4,18.41,5400.0,17.7876,17.7973,17.7876,17.7973,5400.0
2009-07-29 13:15:00,18.4,18.41,18.38,18.41,9300.0,17.7876,17.7973,17.7683,17.7973,9300.0
2009-07-29 13:20:00,18.41,18.41,18.39,18.4,8100.0,17.7973,17.7973,17.7779,17.7876,8100.0
2009-07-29 13:25:00,18.4,18.4,18.36,18.37,10800.0,17.7876,17.7876,17.7489,17.7586,10800.0
2009-07-29 13:30:00,18.36,18.36,18.33,18.35,7500.0,17.7489,17.7489,17.7199,17.7393,7500.0
2009-07-29 13:35:00,18.34,18.35,18.33,18.35,4800.0,17.7296,17.7393,17.7199,17.7393,4800.0
2009-07-29 13:40:00,18.35,18.36,18.35,18.36,3900.0,17.7393,17.7489,17.7393,17.7489,3900.0
2009-07-29 13:45:00,18.37,18.38,18.35,18.35,3600.0,17.7586,17.7683,17.7393,17.7393,3600.0
2009-07-29 13:50:00,18.35,18.38,18.35,18.38,3000.0,17.7393,17.7683,17.7393,17.7683,3000.0
2009-07-29 13:55:00,18.38,18.39,18.37,18.39,3300.0,17.7683,17.7779,17.7586,17.7779,3300.0
2009-07-29 14:00:00,18.4,18.42,18.39,18.4,4500.0,17.7876,17.8069,17.7779,17.7876,4500.0
2009-07-29 14:05:00,18.39,18.4,18.38,18.39,2700.0,17.7779,17.7876,17.7683,17.7779,2700.0
2009-07-29 14:10:00,18.38,18.38,18.37,18.37,3000.0,17.7683,17.7683,17.7586,17.7586,3000.0
2009-07-29 14:15:00,18.38,18.39,18.38,18.39,2100.0,17.7683,17.7779,17.7683,17.7779,2100.0
2009-07-29 14:20:00,18.38,18.38,18.35,18.35,10800.0,17.7683,17.7683,17.7393,17.7393,10800.0
2009-07-29 14:25:00,18.37,18.39,18.36,18.39,4500.0,17.7586,17.7779,17.7489,17.7779,4500.0
2009-07-29 14:30:00,18.4,18.4,18.39,18.4,6300.0,17.7876,17.7876,17.7779,17.7876,6300.0
2009-07-29 14:35:00,18.4,18.4,18.37,18.37,4200.0,17.7876,17.7876,17.7586,17.7586,4200.0
2009-07-29 14:40:00,18.36,18.37,18.33,18.33,1800.0,17.7489,17.7586,17.7199,17.7199,1800.0
2009-07-29 14:45:00,18.34,18.34,18.33,18.34,3300.0,17.7296,17.7296,17.7199,17.7296,3300.0
2009-07-29 14:50:00,18.33,18.34,18.33,18.34,2400.0,17.7199,17.7296,17.7199,17.7296,2400.0
2009-07-29 14:55:00,18.33,18.35,18.33,18.33,3300.0,17.7199,17.7393,17.7199,17.7199,3300.0
2009-07-29 15:00:00,18.34,18.36,18.34,18.36,3300.0,17.7296,17.7489,17.7296,17.7489,3300.0
2009-07-29 15:05:00,18.37,18.37,18.37,18.37,900.0,17.7586,17.7586,17.7586,17.7586,900.0
2009-07-29 15:10:00,18.36,18.41,18.36,18.41,4800.0,17.7489,17.7973,17.7489,17.7973,4800.0
2009-07-29 15:15:00,18.41,18.41,18.39,18.4,4200.0,17.7973,17.7973,17.7779,17.7876,4200.0
2009-07-29 15:20:00,18.41,18.43,18.41,18.43,8400.0,17.7973,17.8166,17.7973,17.8166,8400.0
2009-07-29 15:25:00,18.43,18.44,18.41,18.41,2700.0,17.8166,17.8263,17.7973,17.7973,2700.0
2009-07-29 15:30:00,18.41,18.43,18.4,18.4,3000.0,17.7973,17.8166,17.7876,17.7876,3000.0
2009-07-29 15:35:00,18.42,18.45,18.42,18.43,9600.0,17.8069,17.8359,17.8069,17.8166,9600.0
2009-07-29 15:40:00,18.43,18.44,18.4,18.4,10500.0,17.8166,17.8263,17.7876,17.7876,10500.0
2009-07-29 15:45:00,18.42,18.43,18.41,18.42,4800.0,17.8069,17.8166,17.7973,17.8069,4800.0
2009-07-29 15:50:00,18.41,18.42,18.39,18.39,5100.0,17.7973,17.8069,17.7779,17.7779,5100.0
2009-07-29 15:55:00,18.39,18.42,18.39,18.42,20700.0,17.7779,17.8069,17.7779,17.8069,20700.0
2009-07-30 09:30:00,18.61,18.67,18.54,18.57,21000.0,17.9906,18.0486,17.9229,17.9519,21000.0
2009-07-30 09:35:00,18.57,18.58,18.54,18.58,5700.0,17.9519,17.9616,17.9229,17.9616,5700.0
2009-07-30 09:40:00,18.57,18.57,18.52,18.55,1500.0,17.9519,17.9519,17.9036,17.9326,1500.0
2009-07-30 09:45:00,18.51,18.57,18.51,18.56,11400.0,17.8939,17.9519,17.8939,17.9423,11400.0
2009-07-30 09:50:00,18.56,18.6,18.56,18.6,13200.0,17.9423,17.9809,17.9423,17.9809,13200.0
2009-07-30 09:55:00,18.61,18.64,18.6,18.64,12000.0,17.9906,18.0196,17.9809,18.0196,12000.0
2009-07-30 10:00:00,18.65,18.65,18.62,18.62,24000.0,18.0293,18.0293,18.0003,18.0003,24000.0
2009-07-30 10:05:00,18.62,18.67,18.62,18.65,17400.0,18.0003,18.0486,18.0003,18.0293,17400.0
2009-07-30 10:10:00,18.67,18.67,18.64,18.65,6600.0,18.0486,18.0486,18.0196,18.0293,6600.0
2009-07-30 10:15:00,18.65,18.66,18.64,18.64,5700.0,18.0293,18.0389,18.0196,18.0196,5700.0
2009-07-30 10:20:00,18.65,18.67,18.63,18.63,8400.0,18.0293,18.0486,18.0099,18.0099,8400.0
2009-07-30 10:25:00,18.63,18.64,18.62,18.63,14100.0,18.0099,18.0196,18.0003,18.0099,14100.0
2009-07-30 10:30:00,18.62,18.63,18.61,18.63,4800.0,18.0003,18.0099,17.9906,18.0099,4800.0
2009-07-30 10:35:00,18.62,18.64,18.61,18.62,6900.0,18.0003,18.0196,17.9906,18.0003,6900.0
2009-07-30 10:40:00,18.63,18.64,18.63,18.64,8100.0,18.0099,18.0196,18.0099,18.0196,8100.0
2009-07-30 10:45:00,18.65,18.65,18.64,18.64,4200.0,18.0293,18.0293,18.0196,18.0196,4200.0
2009-07-30 10:50:00,18.64,18.64,18.61,18.62,7500.0,18.0196,18.0196,17.9906,18.0003,7500.0
2009-07-30 10:55:00,18.62,18.62,18.61,18.62,27900.0,18.0003,18.0003,17.9906,18.0003,27900.0
2009-07-30 11:00:00,18.61,18.62,18.6,18.6,2700.0,17.9906,18.0003,17.9809,17.9809,2700.0
2009-07-30 11:05:00,18.59,18.59,18.57,18.57,23400.0,17.9713,17.9713,17.9519,17.9519,23400.0
2009-07-30 11:10:00,18.59,18.59,18.57,18.57,4500.0,17.9713,17.9713,17.9519,17.9519,4500.0
2009-07-30 11:15:00,18.57,18.59,18.57,18.57,4200.0,17.9519,17.9713,17.9519,17.9519,4200.0
2009-07-30 11:20:00,18.57,18.59,18.57,18.57,3600.0,17.9519,17.9713,17.9519,17.9519,3600.0
2009-07-30 11:25:00,18.57,18.6,18.57,18.59,8100.0,17.9519,17.9809,17.9519,17.9713,8100.0
2009-07-30 11:30:00,18.58,18.58,18.57,18.57,6900.0,17.9616,17.9616,17.9519,17.9519,6900.0
2009-07-30 11:35:00,18.57,18.58,18.55,18.55,20700.0,17.9519,17.9616,17.9326,17.9326,20700.0
2009-07-30 11:40:00,18.56,18.56,18.55,18.55,11100.0,17.9423,17.9423,17.9326,17.9326,11100.0
2009-07-30 11:45:00,18.54,18.55,18.54,18.55,2700.0,17.9229,17.9326,17.9229,17.9326,2700.0
2009-07-30 11:50:00,18.54,18.54,18.5,18.5,17100.0,17.9229,17.9229,17.8843,17.8843,17100.0
2009-07-30 11:55:00,18.5,18.5,18.47,18.49,5400.0,17.8843,17.8843,17.8553,17.8746,5400.0
2009-07-30 12:00:00,18.46,18.47,18.45,18.47,2400.0,17.8456,17.8553,17.8359,17.8553,2400.0
2009-07-30 12:05:00,18.47,18.49,18.47,18.49,3600.0,17.8553,17.8746,17.8553,17.8746,3600.0
2009-07-30 12:10:00,18.45,18.46,18.45,18.46,900.0,17.8359,17.8456,17.8359,17.8456,900.0
2009-07-30 12:15:00,18.45,18.46,18.45,18.46,1800.0,17.8359,17.8456,17.8359,17.8456,1800.0
2009-07-30 12:20:00,18.46,18.46,18.44,18.44,3000.0,17.8456,17.8456,17.8263,17.8263,3000.0
2009-07-30 12:25:00,18.44,18.44,18.44,18.44,1200.0,17.8263,17.8263,17.8263,17.8263,1200.0
2009-07-30 12:30:00,18.45,18.47,18.43,18.47,6000.0,17.8359,17.8553,17.8166,17.8553,6000.0
2009-07-30 12:35:00,18.45,18.45,18.44,18.44,1500.0,17.8359,17.8359,17.8263,17.8263,1500.0
2009-07-30 12:40:00,18.47,18.47,18.44,18.44,1200.0,17.8553,17.8553,17.8263,17.8263,1200.0
2009-07-30 12:45:00,18.45,18.45,18.45,18.45,1800.0,17.8359,17.8359,17.8359,17.8359,1800.0
2009-07-30 12:50:00,18.45,18.48,18.45,18.48,2100.0,17.8359,17.8649,17.8359,17.8649,2100.0
2009-07-30 12:55:00,18.46,18.46,18.46,18.46,900.0,17.8456,17.8456,17.8456,17.8456,900.0
2009-07-30 13:00:00,18.46,18.53,18.46,18.52,5400.0,17.8456,17.9133,17.8456,17.9036,5400.0
2009-07-30 13:05:00,18.5,18.6,18.48,18.6,7500.0,17.8843,17.9809,17.8649,17.9809,7500.0
2009-07-30 13:10:00,18.6,18.61,18.6,18.6,900.0,17.9809,17.9906,17.9809,17.9809,900.0
2009-07-30 13:15:00,18.61,18.64,18.61,18.61,9300.0,17.9906,18.0196,17.9906,17.9906,9300.0
2009-07-30 13:20:00,18.61,18.64,18.61,18.62,8700.0,17.9906,18.0196,17.9906,18.0003,8700.0
2009-07-30 13:25:00,18.6,18.6,18.59,18.59,2400.0,17.9809,17.9809,17.9713,17.9713,2400.0
2009-07-30 13:30:00,18.62,18.62,18.62,18.62,1200.0,18.0003,18.0003,18.0003,18.0003,1200.0
2009-07-30 13:35:00,18.61,18.61,18.6,18.6,1800.0,17.9906,17.9906,17.9809,17.9809,1800.0
2009-07-30 13:40:00,18.59,18.61,18.59,18.61,2400.0,17.9713,17.9906,17.9713,17.9906,2400.0
2009-07-30 13:45:00,18.61,18.63,18.6,18.6,6300.0,17.9906,18.0099,17.9809,17.9809,6300.0
2009-07-30 13:50:00,18.62,18.63,18.61,18.62,6000.0,18.0003,18.0099,17.9906,18.0003,6000.0
2009-07-30 13:55:00,18.6,18.6,18.58,18.58,4200.0,17.9809,17.9809,17.9616,17.9616,4200.0
2009-07-30 14:00:00,18.56,18.58,18.55,18.58,4200.0,17.9423,17.9616,17.9326,17.9616,4200.0
2009-07-30 14:05:00,18.57,18.58,18.53,18.53,6600.0,17.9519,17.9616,17.9133,17.9133,6600.0
2009-07-30 14:10:00,18.52,18.54,18.51,18.51,4500.0,17.9036,17.9229,17.8939,17.8939,4500.0
2009-07-30 14:15:00,18.52,18.52,18.51,18.51,1500.0,17.9036,17.9036,17.8939,17.8939,1500.0
2009-07-30 14:20:00,18.51,18.53,18.51,18.52,2700.0,17.8939,17.9133,17.8939,17.9036,2700.0
2009-07-30 14:25:00,18.53,18.57,18.53,18.57,4800.0,17.9133,17.9519,17.9133,17.9519,4800.0
2009-07-30 14:30:00,18.56,18.57,18.56,18.57,1200.0,17.9423,17.9519,17.9423,17.9519,1200.0
2009-07-30 14:35:00,18.56,18.57,18.56,18.57,3000.0,17.9423,17.9519,17.9423,17.9519,3000.0
2009-07-30 14:40:00,18.58,18.58,18.57,18.58,3000.0,17.9616,17.9616,17.9519,17.9616,3000.0
2009-07-30 14:45:00,18.57,18.6,18.57,18.59,3600.0,17.9519,17.9809,17.9519,17.9713,3600.0
2009-07-30 14:50:00,18.56,18.57,18.55,18.57,5100.0,17.9423,17.9519,17.9326,17.9519,5100.0
2009-07-30 14:55:00,18.56,18.58,18.56,18.56,2700.0,17.9423,17.9616,17.9423,17.9423,2700.0
2009-07-30 15:00:00,18.57,18.59,18.57,18.59,3000.0,17.9519,17.9713,17.9519,17.9713,3000.0
2009-07-30 15:05:00,18.59,18.61,18.59,18.61,2700.0,17.9713,17.9906,17.9713,17.9906,2700.0
2009-07-30 15:10:00,18.62,18.62,18.58,18.59,2400.0,18.0003,18.0003,17.9616,17.9713,2400.0
2009-07-30 15:15:00,18.58,18.61,18.58,18.59,7800.0,17.9616,17.9906,17.9616,17.9713,7800.0
2009-07-30 15:20:00,18.61,18.62,18.6,18.62,2400.0,17.9906,18.0003,17.9809,18.0003,2400.0
2009-07-30 15:25:00,18.6,18.6,18.58,18.6,5100.0,17.9809,17.9809,17.9616,17.9809,5100.0
2009-07-30 15:30:00,18.6,18.61,18.59,18.61,5400.0,17.9809,17.9906,17.9713,17.9906,5400.0
2009-07-30 15:35:00,18.58,18.58,18.56,18.57,5100.0,17.9616,17.9616,17.9423,17.9519,5100.0
2009-07-30 15:40:00,18.59,18.59,18.52,18.53,19200.0,17.9713,17.9713,17.9036,17.9133,19200.0
2009-07-30 15:45:00,18.53,18.57,18.53,18.57,6000.0,17.9133,17.9519,17.9133,17.9519,6000.0
2009-07-30 15:50:00,18.57,18.6,18.57,18.58,8400.0,17.9519,17.9809,17.9519,17.9616,8400.0
2009-07-30 15:55:00,18.58,18.58,18.53,18.57,13500.0,17.9616,17.9616,17.9133,17.9519,13500.0
2009-07-31 09:30:00,18.5,18.62,18.48,18.62,8400.0,17.8843,18.0003,17.8649,18.0003,8400.0
2009-07-31 09:35:00,18.62,18.63,18.59,18.59,9300.0,18.0003,18.0099,17.9713,17.9713,9300.0
2009-07-31 09:40:00,18.59,18.59,18.59,18.59,0.0,17.9713,17.9713,17.9713,17.9713,0.0
2009-07-31 09:45:00,18.65,18.67,18.65,18.66,2100.0,18.0293,18.0486,18.0293,18.0389,2100.0
2009-07-31 09:50:00,18.64,18.64,18.6,18.6,3600.0,18.0196,18.0196,17.9809,17.9809,3600.0
2009-07-31 09:55:00,18.64,18.64,18.6,18.6,1200.0,18.0196,18.0196,17.9809,17.9809,1200.0
2009-07-31 10:00:00,18.56,18.57,18.55,18.57,3600.0,17.9423,17.9519,17.9326,17.9519,3600.0
2009-07-31 10:05:00,18.55,18.55,18.53,18.53,6000.0,17.9326,17.9326,17.9133,17.9133,6000.0
2009-07-31 10:10:00,18.53,18.54,18.53,18.53,3900.0,17.9133,17.9229,17.9133,17.9133,3900.0
2009-07-31 10:15:00,18.52,18.53,18.49,18.53,3000.0,17.9036,17.9133,17.8746,17.9133,3000.0
2009-07-31 10:20:00,18.52,18.52,18.5,18.5,900.0,17.9036,17.9036,17.8843,17.8843,900.0
2009-07-31 10:25:00,18.52,18.52,18.52,18.52,300.0,17.9036,17.9036,17.9036,17.9036,300.0
2009-07-31 10:30:00,18.52,18.52,18.51,18.51,7800.0,17.9036,17.9036,17.8939,17.8939,7800.0
2009-07-31 10:35:00,18.53,18.54,18.53,18.53,1500.0,17.9133,17.9229,17.9133,17.9133,1500.0
2009-07-31 10:40:00,18.53,18.57,18.53,18.56,7500.0,17.9133,17.9519,17.9133,17.9423,7500.0
2009-07-31 10:45:00,18.6,18.6,18.58,18.59,900.0,17.9809,17.9809,17.9616,17.9713,900.0
2009-07-31 10:50:00,18.57,18.57,18.55,18.55,900.0,17.9519,17.9519,17.9326,17.9326,900.0
2009-07-31 10:55:00,18.56,18.56,18.55,18.55,7200.0,17.9423,17.9423,17.9326,17.9326,7200.0
2009-07-31 11:00:00,18.55,18.55,18.54,18.54,3000.0,17.9326,17.9326,17.9229,17.9229,3000.0
2009-07-31 11:05:00,18.52,18.52,18.52,18.52,300.0,17.9036,17.9036,17.9036,17.9036,300.0
2009-07-31 11:10:00,18.5,18.55,18.5,18.54,3000.0,17.8843,17.9326,17.8843,17.9229,3000.0
2009-07-31 11:15:00,18.55,18.56,18.52,18.52,4200.0,17.9326,17.9423,17.9036,17.9036,4200.0
2009-07-31 11:20:00,18.53,18.53,18.53,18.53,2100.0,17.9133,17.9133,17.9133,17.9133,2100.0
2009-07-31 11:25:00,18.52,18.54,18.5,18.52,15900.0,17.9036,17.9229,17.8843,17.9036,15900.0
2009-07-31 11:30:00,18.51,18.51,18.5,18.5,7200.0,17.8939,17.8939,17.8843,17.8843,7200.0
2009-07-31 11:35:00,18.5,18.5,18.47,18.47,2700.0,17.8843,17.8843,17.8553,17.8553,2700.0
2009-07-31 11:40:00,18.46,18.46,18.45,18.45,900.0,17.8456,17.8456,17.8359,17.8359,900.0
2009-07-31 11:45:00,18.45,18.45,18.39,18.41,11700.0,17.8359,17.8359,17.7779,17.7973,11700.0
2009-07-31 11:50:00,18.42,18.42,18.42,18.42,1500.0,17.8069,17.8069,17.8069,17.8069,1500.0
2009-07-31 11:55:00,18.43,18.43,18.41,18.41,5100.0,17.8166,17.8166,17.7973,17.7973,5100.0
2009-07-31 12:00:00,18.41,18.41,18.4,18.4,13500.0,17.7973,17.7973,17.7876,17.7876,13500.0
2009-07-31 12:05:00,18.42,18.42,18.42,18.42,1200.0,17.8069,17.8069,17.8069,17.8069,1200.0
2009-07-31 12:10:00,18.42,18.44,18.42,18.44,38400.0,17.8069,17.8263,17.8069,17.8263,38400.0
2009-07-31 12:15:00,18.44,18.44,18.42,18.42,13200.0,17.8263,17.8263,17.8069,17.8069,13200.0
2009-07-31 12:20:00,18.44,18.45,18.44,18.45,2400.0,17.8263,17.8359,17.8263,17.8359,2400.0
2009-07-31 12:25:00,18.45,18.45,18.45,18.45,0.0,17.8359,17.8359,17.8359,17.8359,0.0
2009-07-31 12:30:00,18.44,18.44,18.44,18.44,1200.0,17.8263,17.8263,17.8263,17.8263,1200.0
2009-07-31 12:35:00,18.44,18.44,18.44,18.44,600.0,17.8263,17.8263,17.8263,17.8263,600.0
2009-07-31 12:40:00,18.45,18.45,18.44,18.45,3900.0,17.8359,17.8359,17.8263,17.8359,3900.0
2009-07-31 12:45:00,18.45,18.45,18.44,18.44,3000.0,17.8359,17.8359,17.8263,17.8263,3000.0
2009-07-31 12:50:00,18.43,18.43,18.42,18.42,2400.0,17.8166,17.8166,17.8069,17.8069,2400.0
2009-07-31 12:55:00,18.43,18.43,18.43,18.43,300.0,17.8166,17.8166,17.8166,17.8166,300.0
2009-07-31 13:00:00,18.43,18.43,18.4,18.4,6900.0,17.8166,17.8166,17.7876,17.7876,6900.0
2009-07-31 13:05:00,18.4,18.4,18.4,18.4,4500.0,17.7876,17.7876,17.7876,17.7876,4500.0
2009-07-31 13:10:00,18.42,18.42,18.42,18.42,1800.0,17.8069,17.8069,17.8069,17.8069,1800.0
2009-07-31 13:15:00,18.42,18.42,18.4,18.4,1500.0,17.8069,17.8069,17.7876,17.7876,1500.0
2009-07-31 13:20:00,18.4,18.4,18.4,18.4,0.0,17.7876,17.7876,17.7876,17.7876,0.0
2009-07-31 13:25:00,18.41,18.41,18.41,18.41,6000.0,17.7973,17.7973,17.7973,17.7973,6000.0
2009-07-31 13:30:00,18.4,18.43,18.4,18.43,2100.0,17.7876,17.8166,17.7876,17.8166,2100.0
2009-07-31 13:35:00,18.42,18.42,18.42,18.42,1500.0,17.8069,17.8069,17.8069,17.8069,1500.0
2009-07-31 13:40:00,18.42,18.42,18.42,18.42,2700.0,17.8069,17.8069,17.8069,17.8069,2700.0
2009-07-31 13:45:00,18.43,18.43,18.43,18.43,3300.0,17.8166,17.8166,17.8166,17.8166,3300.0
2009-07-31 13:50:00,18.44,18.44,18.41,18.41,3900.0,17.8263,17.8263,17.7973,17.7973,3900.0
2009-07-31 13:55:00,18.41,18.43,18.41,18.43,600.0,17.7973,17.8166,17.7973,17.8166,600.0
2009-07-31 14:00:00,18.41,18.43,18.41,18.42,10200.0,17.7973,17.8166,17.7973,17.8069,10200.0
2009-07-31 14:05:00,18.44,18.44,18.42,18.42,2400.0,17.8263,17.8263,17.8069,17.8069,2400.0
2009-07-31 14:10:00,18.43,18.46,18.43,18.46,6600.0,17.8166,17.8456,17.8166,17.8456,6600.0
2009-07-31 14:15:00,18.47,18.47,18.45,18.46,2100.0,17.8553,17.8553,17.8359,17.8456,2100.0
2009-07-31 14:20:00,18.47,18.48,18.47,18.48,2100.0,17.8553,17.8649,17.8553,17.8649,2100.0
2009-07-31 14:25:00,18.48,18.48,18.47,18.47,2400.0,17.8649,17.8649,17.8553,17.8553,2400.0
2009-07-31 14:30:00,18.48,18.48,18.46,18.47,3900.0,17.8649,17.8649,17.8456,17.8553,3900.0
2009-07-31 14:35:00,18.45,18.45,18.44,18.45,13200.0,17.8359,17.8359,17.8263,17.8359,13200.0
2009-07-31 14:40:00,18.46,18.46,18.42,18.45,7800.0,17.8456,17.8456,17.8069,17.8359,7800.0
2009-07-31 14:45:00,18.44,18.45,18.43,18.45,10200.0,17.8263,17.8359,17.8166,17.8359,10200.0
2009-07-31 14:50:00,18.45,18.46,18.45,18.46,6600.0,17.8359,17.8456,17.8359,17.8456,6600.0
2009-07-31 14:55:00,18.44,18.46,18.44,18.44,4800.0,17.8263,17.8456,17.8263,17.8263,4800.0
2009-07-31 15:00:00,18.46,18.46,18.44,18.46,12600.0,17.8456,17.8456,17.8263,17.8456,12600.0
2009-07-31 15:05:00,18.46,18.48,18.45,18.45,6600.0,17.8456,17.8649,17.8359,17.8359,6600.0
2009-07-31 15:10:00,18.47,18.47,18.45,18.46,22500.0,17.8553,17.8553,17.8359,17.8456,22500.0
2009-07-31 15:15:00,18.46,18.48,18.46,18.48,5100.0,17.8456,17.8649,17.8456,17.8649,5100.0
2009-07-31 15:20:00,18.48,18.52,18.48,18.52,11400.0,17.8649,17.9036,17.8649,17.9036,11400.0
2009-07-31 15:25:00,18.53,18.53,18.5,18.5,2100.0,17.9133,17.9133,17.8843,17.8843,2100.0
2009-07-31 15:30:00,18.48,18.49,18.48,18.49,1800.0,17.8649,17.8746,17.8649,17.8746,1800.0
2009-07-31 15:35:00,18.48,18.48,18.46,18.48,1800.0,17.8649,17.8649,17.8456,17.8649,1800.0
2009-07-31 15:40:00,18.48,18.48,18.44,18.46,5700.0,17.8649,17.8649,17.8263,17.8456,5700.0
2009-07-31 15:45:00,18.47,18.47,18.47,18.47,600.0,17.8553,17.8553,17.8553,17.8553,600.0
2009-07-31 15:50:00,18.44,18.44,18.4,18.42,4200.0,17.8263,17.8263,17.7876,17.8069,4200.0
2009-07-31 15:55:00,18.42,18.43,18.4,18.42,16500.0,17.8069,17.8166,17.7876,17.8069,16500.0
2009-08-03 09:30:00,18.53,18.53,18.37,18.38,22500.0,17.9133,17.9133,17.7586,17.7683,22500.0
2009-08-03 09:35:00,18.38,18.41,18.37,18.37,36300.0,17.7683,17.7973,17.7586,17.7586,36300.0
2009-08-03 09:40:00,18.37,18.37,18.3,18.35,20100.0,17.7586,17.7586,17.6909,17.7393,20100.0
2009-08-03 09:45:00,18.32,18.36,18.31,18.34,10200.0,17.7103,17.7489,17.7006,17.7296,10200.0
2009-08-03 09:50:00,18.33,18.35,18.31,18.34,4800.0,17.7199,17.7393,17.7006,17.7296,4800.0
2009-08-03 09:55:00,18.36,18.39,18.35,18.39,12900.0,17.7489,17.7779,17.7393,17.7779,12900.0
2009-08-03 10:00:00,18.4,18.49,18.4,18.42,61200.0,17.7876,17.8746,17.7876,17.8069,61200.0
2009-08-03 10:05:00,18.45,18.47,18.39,18.39,44400.0,17.8359,17.8553,17.7779,17.7779,44400.0
2009-08-03 10:10:00,18.38,18.44,18.38,18.44,16200.0,17.7683,17.8263,17.7683,17.8263,16200.0
2009-08-03 10:15:00,18.46,18.46,18.42,18.42,3600.0,17.8456,17.8456,17.8069,17.8069,3600.0
2009-08-03 10:20:00,18.43,18.43,18.38,18.38,15900.0,17.8166,17.8166,17.7683,17.7683,15900.0
2009-08-03 10:25:00,18.4,18.41,18.38,18.4,7200.0,17.7876,17.7973,17.7683,17.7876,7200.0
2009-08-03 10:30:00,18.4,18.45,18.4,18.42,11100.0,17.7876,17.8359,17.7876,17.8069,11100.0
2009-08-03 10:35:00,18.41,18.41,18.39,18.41,5400.0,17.7973,17.7973,17.7779,17.7973,5400.0
2009-08-03 10:40:00,18.41,18.41,18.39,18.39,12300.0,17.7973,17.7973,17.7779,17.7779,12300.0
2009-08-03 10:45:00,18.4,18.42,18.4,18.42,4500.0,17.7876,17.8069,17.7876,17.8069,4500.0
2009-08-03 10:50:00,18.4,18.4,18.38,18.38,14700.0,17.7876,17.7876,17.7683,17.7683,14700.0
2009-08-03 10:55:00,18.37,18.37,18.32,18.32,8100.0,17.7586,17.7586,17.7103,17.7103,8100.0
2009-08-03 11:00:00,18.35,18.35,18.34,18.34,10800.0,17.7393,17.7393,17.7296,17.7296,10800.0
2009-08-03 11:05:00,18.33,18.35,18.33,18.34,5700.0,17.7199,17.7393,17.7199,17.7296,5700.0
2009-08-03 11:10:00,18.34,18.34,18.32,18.32,10200.0,17.7296,17.7296,17.7103,17.7103,10200.0
2009-08-03 11:15:00,18.31,18.31,18.28,18.3,12300.0,17.7006,17.7006,17.6716,17.6909,12300.0
2009-08-03 11:20:00,18.29,18.31,18.29,18.31,12000.0,17.6813,17.7006,17.6813,17.7006,12000.0
2009-08-03 11:25:00,18.32,18.32,18.29,18.29,4800.0,17.7103,17.7103,17.6813,17.6813,4800.0
2009-08-03 11:30:00,18.28,18.3,18.28,18.29,8700.0,17.6716,17.6909,17.6716,17.6813,8700.0
2009-08-03 11:35:00,18.31,18.31,18.29,18.29,50100.0,17.7006,17.7006,17.6813,17.6813,50100.0
2009-08-03 11:40:00,18.29,18.3,18.28,18.3,10800.0,17.6813,17.6909,17.6716,17.6909,10800.0
2009-08-03 11:45:00,18.3,18.34,18.3,18.34,4500.0,17.6909,17.7296,17.6909,17.7296,4500.0
2009-08-03 11:50:00,18.37,18.37,18.36,18.36,3300.0,17.7586,17.7586,17.7489,17.7489,3300.0
2009-08-03 11:55:00,18.36,18.39,18.36,18.39,10200.0,17.7489,17.7779,17.7489,17.7779,10200.0
2009-08-03 12:00:00,18.41,18.43,18.39,18.42,14100.0,17.7973,17.8166,17.7779,17.8069,14100.0
2009-08-03 12:05:00,18.43,18.44,18.43,18.43,7500.0,17.8166,17.8263,17.8166,17.8166,7500.0
2009-08-03 12:10:00,18.42,18.43,18.41,18.41,8400.0,17.8069,17.8166,17.7973,17.7973,8400.0
2009-08-03 12:15:00,18.41,18.42,18.38,18.38,12000.0,17.7973,17.8069,17.7683,17.7683,12000.0
2009-08-03 12:20:00,18.38,18.38,18.38,18.38,5400.0,17.7683,17.7683,17.7683,17.7683,5400.0
2009-08-03 12:25:00,18.38,18.39,18.37,18.37,9000.0,17.7683,17.7779,17.7586,17.7586,9000.0
2009-08-03 12:30:00,18.39,18.4,18.39,18.4,5100.0,17.7779,17.7876,17.7779,17.7876,5100.0
2009-08-03 12:35:00,18.4,18.4,18.36,18.36,6600.0,17.7876,17.7876,17.7489,17.7489,6600.0
2009-08-03 12:40:00,18.37,18.4,18.37,18.4,6000.0,17.7586,17.7876,17.7586,17.7876,6000.0
2009-08-03 12:45:00,18.39,18.4,18.38,18.4,12000.0,17.7779,17.7876,17.7683,17.7876,12000.0
2009-08-03 12:50:00,18.4,18.4,18.4,18.4,2700.0,17.7876,17.7876,17.7876,17.7876,2700.0
2009-08-03 12:55:00,18.41,18.42,18.41,18.41,8100.0,17.7973,17.8069,17.7973,17.7973,8100.0
2009-08-03 13:00:00,18.41,18.44,18.41,18.44,7500.0,17.7973,17.8263,17.7973,17.8263,7500.0
2009-08-03 13:05:00,18.43,18.44,18.42,18.42,7800.0,17.8166,17.8263,17.8069,17.8069,7800.0
2009-08-03 13:10:00,18.41,18.42,18.38,18.38,4500.0,17.7973,17.8069,17.7683,17.7683,4500.0
2009-08-03 13:15:00,18.38,18.4,18.38,18.4,12900.0,17.7683,17.7876,17.7683,17.7876,12900.0
2009-08-03 13:20:00,18.42,18.42,18.4,18.41,2400.0,17.8069,17.8069,17.7876,17.7973,2400.0
2009-08-03 13:25:00,18.41,18.42,18.41,18.41,12000.0,17.7973,17.8069,17.7973,17.7973,12000.0
2009-08-03 13:30:00,18.41,18.44,18.41,18.43,8700.0,17.7973,17.8263,17.7973,17.8166,8700.0
2009-08-03 13:35:00,18.43,18.44,18.42,18.44,6000.0,17.8166,17.8263,17.8069,17.8263,6000.0
2009-08-03 13:40:00,18.42,18.44,18.42,18.43,6600.0,17.8069,17.8263,17.8069,17.8166,6600.0
2009-08-03 13:45:00,18.43,18.44,18.41,18.41,10800.0,17.8166,17.8263,17.7973,17.7973,10800.0
2009-08-03 13:50:00,18.41,18.41,18.39,18.39,8400.0,17.7973,17.7973,17.7779,17.7779,8400.0
2009-08-03 13:55:00,18.39,18.39,18.38,18.38,9600.0,17.7779,17.7779,17.7683,17.7683,9600.0
2009-08-03 14:00:00,18.38,18.45,18.38,18.44,12900.0,17.7683,17.8359,17.7683,17.8263,12900.0
2009-08-03 14:05:00,18.44,18.44,18.43,18.43,4800.0,17.8263,17.8263,17.8166,17.8166,4800.0
2009-08-03 14:10:00,18.43,18.43,18.43,18.43,6000.0,17.8166,17.8166,17.8166,17.8166,6000.0
2009-08-03 14:15:00,18.44,18.45,18.42,18.42,10200.0,17.8263,17.8359,17.8069,17.8069,10200.0
2009-08-03 14:20:00,18.42,18.45,18.42,18.43,8100.0,17.8069,17.8359,17.8069,17.8166,8100.0
2009-08-03 14:25:00,18.45,18.45,18.44,18.44,6900.0,17.8359,17.8359,17.8263,17.8263,6900.0
2009-08-03 14:30:00,18.44,18.45,18.43,18.43,15600.0,17.8263,17.8359,17.8166,17.8166,15600.0
2009-08-03 14:35:00,18.43,18.45,18.43,18.43,4800.0,17.8166,17.8359,17.8166,17.8166,4800.0
2009-08-03 14:40:00,18.43,18.45,18.42,18.42,12000.0,17.8166,17.8359,17.8069,17.8069,12000.0
2009-08-03 14:45:00,18.42,18.43,18.42,18.43,11400.0,17.8069,17.8166,17.8069,17.8166,11400.0
2009-08-03 14:50:00,18.41,18.42,18.41,18.41,8400.0,17.7973,17.8069,17.7973,17.7973,8400.0
2009-08-03 14:55:00,18.41,18.41,18.39,18.39,9600.0,17.7973,17.7973,17.7779,17.7779,9600.0
2009-08-03 15:00:00,18.4,18.43,18.4,18.42,22200.0,17.7876,17.8166,17.7876,17.8069,22200.0
2009-08-03 15:05:00,18.41,18.42,18.41,18.41,6900.0,17.7973,17.8069,17.7973,17.7973,6900.0
2009-08-03 15:10:00,18.42,18.43,18.41,18.43,10200.0,17.8069,17.8166,17.7973,17.8166,10200.0
2009-08-03 15:15:00,18.43,18.44,18.43,18.44,6900.0,17.8166,17.8263,17.8166,17.8263,6900.0
2009-08-03 15:20:00,18.43,18.44,18.43,18.43,5700.0,17.8166,17.8263,17.8166,17.8166,5700.0
2009-08-03 15:25:00,18.45,18.45,18.43,18.43,18900.0,17.8359,17.8359,17.8166,17.8166,18900.0
2009-08-03 15:30:00,18.43,18.44,18.41,18.42,10500.0,17.8166,17.8263,17.7973,17.8069,10500.0
2009-08-03 15:35:00,18.42,18.44,18.42,18.42,11700.0,17.8069,17.8263,17.8069,17.8069,11700.0
2009-08-03 15:40:00,18.41,18.43,18.41,18.42,12600.0,17.7973,17.8166,17.7973,17.8069,12600.0
2009-08-03 15:45:00,18.41,18.44,18.4,18.44,17100.0,17.7973,17.8263,17.7876,17.8263,17100.0
2009-08-03 15:50:00,18.44,18.48,18.44,18.47,8700.0,17.8263,17.8649,17.8263,17.8553,8700.0
2009-08-03 15:55:00,18.47,18.48,18.45,18.46,16200.0,17.8553,17.8649,17.8359,17.8456,16200.0
2009-08-04 09:30:00,18.0,18.36,18.0,18.36,198900.0,17.4009,17.7489,17.4009,17.7489,198900.0
2009-08-04 09:35:00,18.33,18.38,18.33,18.38,28200.0,17.7199,17.7683,17.7199,17.7683,28200.0
2009-08-04 09:40:00,18.38,18.4,18.38,18.4,3600.0,17.7683,17.7876,17.7683,17.7876,3600.0
2009-08-04 09:45:00,18.41,18.42,18.4,18.41,7200.0,17.7973,17.8069,17.7876,17.7973,7200.0
2009-08-04 09:50:00,18.4,18.4,18.38,18.4,2400.0,17.7876,17.7876,17.7683,17.7876,2400.0
2009-08-04 09:55:00,18.4,18.42,18.4,18.4,1500.0,17.7876,17.8069,17.7876,17.7876,1500.0
2009-08-04 10:00:00,18.41,18.45,18.41,18.43,2700.0,17.7973,17.8359,17.7973,17.8166,2700.0
2009-08-04 10:05:00,18.43,18.46,18.43,18.46,3600.0,17.8166,17.8456,17.8166,17.8456,3600.0
2009-08-04 10:10:00,18.45,18.5,18.45,18.5,4200.0,17.8359,17.8843,17.8359,17.8843,4200.0
2009-08-04 10:15:00,18.51,18.51,18.51,18.51,300.0,17.8939,17.8939,17.8939,17.8939,300.0
2009-08-04 10:20:00,18.51,18.51,18.51,18.51,0.0,17.8939,17.8939,17.8939,17.8939,0.0
2009-08-04 10:25:00,18.52,18.52,18.52,18.52,1500.0,17.9036,17.9036,17.9036,17.9036,1500.0
2009-08-04 10:30:00,18.5,18.53,18.5,18.53,5400.0,17.8843,17.9133,17.8843,17.9133,5400.0
2009-08-04 10:35:00,18.51,18.51,18.51,18.51,8400.0,17.8939,17.8939,17.8939,17.8939,8400.0
2009-08-04 10:40:00,18.51,18.54,18.51,18.52,9600.0,17.8939,17.9229,17.8939,17.9036,9600.0
2009-08-04 10:45:00,18.52,18.52,18.52,18.52,0.0,17.9036,17.9036,17.9036,17.9036,0.0
2009-08-04 10:50:00,18.53,18.53,18.53,18.53,600.0,17.9133,17.9133,17.9133,17.9133,600.0
2009-08-04 10:55:00,18.53,18.53,18.53,18.53,0.0,17.9133,17.9133,17.9133,17.9133,0.0
2009-08-04 11:00:00,18.53,18.54,18.53,18.54,1500.0,17.9133,17.9229,17.9133,17.9229,1500.0
2009-08-04 11:05:00,18.53,18.53,18.53,18.53,900.0,17.9133,17.9133,17.9133,17.9133,900.0
2009-08-04 11:10:00,18.53,18.54,18.53,18.54,2400.0,17.9133,17.9229,17.9133,17.9229,2400.0
2009-08-04 11:15:00,18.53,18.53,18.53,18.53,300.0,17.9133,17.9133,17.9133,17.9133,300.0
2009-08-04 11:20:00,18.53,18.53,18.5,18.5,1500.0,17.9133,17.9133,17.8843,17.8843,1500.0
2009-08-04 11:25:00,18.52,18.52,18.52,18.52,600.0,17.9036,17.9036,17.9036,17.9036,600.0
2009-08-04 11:30:00,18.52,18.53,18.52,18.53,600.0,17.9036,17.9133,17.9036,17.9133,600.0
2009-08-04 11:35:00,18.54,18.54,18.54,18.54,1200.0,17.9229,17.9229,17.9229,17.9229,1200.0
2009-08-04 11:40:00,18.56,18.56,18.56,18.56,900.0,17.9423,17.9423,17.9423,17.9423,900.0
2009-08-04 11:45:00,18.56,18.56,18.56,18.56,0.0,17.9423,17.9423,17.9423,17.9423,0.0
2009-08-04 11:50:00,18.55,18.57,18.55,18.57,600.0,17.9326,17.9519,17.9326,17.9519,600.0
2009-08-04 11:55:00,18.57,18.57,18.57,18.57,0.0,17.9519,17.9519,17.9519,17.9519,0.0
2009-08-04 12:00:00,18.56,18.56,18.56,18.56,300.0,17.9423,17.9423,17.9423,17.9423,300.0
2009-08-04 12:05:00,18.56,18.56,18.56,18.56,0.0,17.9423,17.9423,17.9423,17.9423,0.0
2009-08-04 12:10:00,18.56,18.56,18.56,18.56,0.0,17.9423,17.9423,17.9423,17.9423,0.0
2009-08-04 12:15:00,18.56,18.56,18.56,18.56,0.0,17.9423,17.9423,17.9423,17.9423,0.0
2009-08-04 12:20:00,18.55,18.55,18.54,18.54,600.0,17.9326,17.9326,17.9229,17.9229,600.0
2009-08-04 12:25:00,18.57,18.57,18.57,18.57,600.0,17.9519,17.9519,17.9519,17.9519,600.0
2009-08-04 12:30:00,18.57,18.57,18.57,18.57,0.0,17.9519,17.9519,17.9519,17.9519,0.0
2009-08-04 12:35:00,18.57,18.57,18.57,18.57,0.0,17.9519,17.9519,17.9519,17.9519,0.0
2009-08-04 12:40:00,18.57,18.57,18.57,18.57,1500.0,17.9519,17.9519,17.9519,17.9519,1500.0
2009-08-04 12:45:00,18.57,18.58,18.57,18.58,900.0,17.9519,17.9616,17.9519,17.9616,900.0
2009-08-04 12:50:00,18.57,18.58,18.57,18.58,6000.0,17.9519,17.9616,17.9519,17.9616,6000.0
2009-08-04 12:55:00,18.58,18.6,18.58,18.6,3000.0,17.9616,17.9809,17.9616,17.9809,3000.0
2009-08-04 13:00:00,18.62,18.64,18.62,18.64,16200.0,18.0003,18.0196,18.0003,18.0196,16200.0
2009-08-04 13:05:00,18.62,18.65,18.62,18.62,10200.0,18.0003,18.0293,18.0003,18.0003,10200.0
2009-08-04 13:10:00,18.64,18.64,18.63,18.63,1200.0,18.0196,18.0196,18.0099,18.0099,1200.0
2009-08-04 13:15:00,18.63,18.63,18.63,18.63,0.0,18.0099,18.0099,18.0099,18.0099,0.0
2009-08-04 13:20:00,18.61,18.63,18.61,18.63,900.0,17.9906,18.0099,17.9906,18.0099,900.0
2009-08-04 13:25:00,18.63,18.63,18.63,18.63,300.0,18.0099,18.0099,18.0099,18.0099,300.0
2009-08-04 13:30:00,18.63,18.63,18.63,18.63,600.0,18.0099,18.0099,18.0099,18.0099,600.0
2009-08-04 13:35:00,18.63,18.63,18.63,18.63,300.0,18.0099,18.0099,18.0099,18.0099,300.0
2009-08-04 13:40:00,18.63,18.63,18.63,18.63,300.0,18.0099,18.0099,18.0099,18.0099,300.0
2009-08-04 13:45:00,18.62,18.62,18.62,18.62,300.0,18.0003,18.0003,18.0003,18.0003,300.0
2009-08-04 13:50:00,18.62,18.62,18.6,18.6,3900.0,18.0003,18.0003,17.9809,17.9809,3900.0
2009-08-04 13:55:00,18.6,18.6,18.54,18.58,8100.0,17.9809,17.9809,17.9229,17.9616,8100.0
2009-08-04 14:00:00,18.56,18.57,18.56,18.57,1800.0,17.9423,17.9519,17.9423,17.9519,1800.0
2009-08-04 14:05:00,18.56,18.57,18.54,18.55,2400.0,17.9423,17.9519,17.9229,17.9326,2400.0
2009-08-04 14:10:00,18.55,18.56,18.55,18.56,4500.0,17.9326,17.9423,17.9326,17.9423,4500.0
2009-08-04 14:15:00,18.55,18.56,18.55,18.56,900.0,17.9326,17.9423,17.9326,17.9423,900.0
2009-08-04 14:20:00,18.57,18.57,18.55,18.55,1200.0,17.9519,17.9519,17.9326,17.9326,1200.0
2009-08-04 14:25:00,18.55,18.55,18.55,18.55,0.0,17.9326,17.9326,17.9326,17.9326,0.0
2009-08-04 14:30:00,18.58,18.58,18.58,18.58,17100.0,17.9616,17.9616,17.9616,17.9616,17100.0
2009-08-04 14:35:00,18.58,18.58,18.57,18.58,9300.0,17.9616,17.9616,17.9519,17.9616,9300.0
2009-08-04 14:40:00,18.58,18.58,18.58,18.58,0.0,17.9616,17.9616,17.9616,17.9616,0.0
2009-08-04 14:45:00,18.57,18.57,18.53,18.53,1200.0,17.9519,17.9519,17.9133,17.9133,1200.0
2009-08-04 14:50:00,18.54,18.54,18.54,18.54,300.0,17.9229,17.9229,17.9229,17.9229,300.0
2009-08-04 14:55:00,18.53,18.54,18.53,18.54,2700.0,17.9133,17.9229,17.9133,17.9229,2700.0
2009-08-04 15:00:00,18.55,18.56,18.53,18.56,2400.0,17.9326,17.9423,17.9133,17.9423,2400.0
2009-08-04 15:05:00,18.56,18.56,18.56,18.56,300.0,17.9423,17.9423,17.9423,17.9423,300.0
2009-08-04 15:10:00,18.57,18.57,18.57,18.57,300.0,17.9519,17.9519,17.9519,17.9519,300.0
2009-08-04 15:15:00,18.54,18.56,18.54,18.56,900.0,17.9229,17.9423,17.9229,17.9423,900.0
2009-08-04 15:20:00,18.57,18.57,18.56,18.56,600.0,17.9519,17.9519,17.9423,17.9423,600.0
2009-08-04 15:25:00,18.56,18.56,18.56,18.56,900.0,17.9423,17.9423,17.9423,17.9423,900.0
2009-08-04 15:30:00,18.55,18.56,18.53,18.53,10800.0,17.9326,17.9423,17.9133,17.9133,10800.0
2009-08-04 15:35:00,18.53,18.55,18.53,18.53,3300.0,17.9133,17.9326,17.9133,17.9133,3300.0
2009-08-04 15:40:00,18.54,18.54,18.53,18.53,9900.0,17.9229,17.9229,17.9133,17.9133,9900.0
2009-08-04 15:45:00,18.57,18.57,18.55,18.55,2100.0,17.9519,17.9519,17.9326,17.9326,2100.0
2009-08-04 15:50:00,18.55,18.59,18.55,18.59,8100.0,17.9326,17.9713,17.9326,17.9713,8100.0
2009-08-04 15:55:00,18.58,18.62,18.58,18.62,64200.0,17.9616,18.0003,17.9616,18.0003,64200.0
2009-08-05 09:30:00,18.63,18.63,18.41,18.41,10800.0,18.0099,18.0099,17.7973,17.7973,10800.0
2009-08-05 09:35:00,18.44,18.44,18.41,18.42,3300.0,17.8263,17.8263,17.7973,17.8069,3300.0
2009-08-05 09:40:00,18.37,18.38,18.33,18.33,2400.0,17.7586,17.7683,17.7199,17.7199,2400.0
2009-08-05 09:45:00,18.33,18.34,18.32,18.32,9000.0,17.7199,17.7296,17.7103,17.7103,9000.0
2009-08-05 09:50:00,18.34,18.34,18.32,18.32,4800.0,17.7296,17.7296,17.7103,17.7103,4800.0
2009-08-05 09:55:00,18.34,18.37,18.34,18.37,9000.0,17.7296,17.7586,17.7296,17.7586,9000.0
2009-08-05 10:00:00,18.35,18.35,18.33,18.35,3600.0,17.7393,17.7393,17.7199,17.7393,3600.0
2009-08-05 10:05:00,18.3,18.31,18.29,18.31,6000.0,17.6909,17.7006,17.6813,17.7006,6000.0
2009-08-05 10:10:00,18.31,18.31,18.31,18.31,0.0,17.7006,17.7006,17.7006,17.7006,0.0
2009-08-05 10:15:00,18.26,18.26,18.25,18.25,1500.0,17.6523,17.6523,17.6426,17.6426,1500.0
2009-08-05 10:20:00,18.23,18.3,18.23,18.3,4500.0,17.6232,17.6909,17.6232,17.6909,4500.0
2009-08-05 10:25:00,18.32,18.32,18.32,18.32,2700.0,17.7103,17.7103,17.7103,17.7103,2700.0
2009-08-05 10:30:00,18.3,18.3,18.29,18.3,4200.0,17.6909,17.6909,17.6813,17.6909,4200.0
2009-08-05 10:35:00,18.29,18.29,18.29,18.29,300.0,17.6813,17.6813,17.6813,17.6813,300.0
2009-08-05 10:40:00,18.3,18.3,18.3,18.3,1500.0,17.6909,17.6909,17.6909,17.6909,1500.0
2009-08-05 10:45:00,18.28,18.28,18.26,18.27,4800.0,17.6716,17.6716,17.6523,17.6619,4800.0
2009-08-05 10:50:00,18.27,18.28,18.27,18.28,900.0,17.6619,17.6716,17.6619,17.6716,900.0
2009-08-05 10:55:00,18.31,18.32,18.3,18.32,1500.0,17.7006,17.7103,17.6909,17.7103,1500.0
2009-08-05 11:00:00,18.28,18.28,18.28,18.28,600.0,17.6716,17.6716,17.6716,17.6716,600.0
2009-08-05 11:05:00,18.28,18.31,18.28,18.31,600.0,17.6716,17.7006,17.6716,17.7006,600.0
2009-08-05 11:10:00,18.31,18.31,18.31,18.31,0.0,17.7006,17.7006,17.7006,17.7006,0.0
2009-08-05 11:15:00,18.3,18.3,18.3,18.3,600.0,17.6909,17.6909,17.6909,17.6909,600.0
2009-08-05 11:20:00,18.29,18.29,18.28,18.28,1500.0,17.6813,17.6813,17.6716,17.6716,1500.0
2009-08-05 11:25:00,18.27,18.27,18.27,18.27,600.0,17.6619,17.6619,17.6619,17.6619,600.0
2009-08-05 11:30:00,18.27,18.27,18.27,18.27,2700.0,17.6619,17.6619,17.6619,17.6619,2700.0
2009-08-05 11:35:00,18.25,18.28,18.23,18.26,10200.0,17.6426,17.6716,17.6232,17.6523,10200.0
2009-08-05 11:40:00,18.26,18.26,18.25,18.25,4200.0,17.6523,17.6523,17.6426,17.6426,4200.0
2009-08-05 11:45:00,18.25,18.27,18.25,18.26,8100.0,17.6426,17.6619,17.6426,17.6523,8100.0
2009-08-05 11:50:00,18.26,18.3,18.26,18.28,9900.0,17.6523,17.6909,17.6523,17.6716,9900.0
2009-08-05 11:55:00,18.27,18.28,18.27,18.28,6600.0,17.6619,17.6716,17.6619,17.6716,6600.0
2009-08-05 12:00:00,18.28,18.28,18.28,18.28,0.0,17.6716,17.6716,17.6716,17.6716,0.0
2009-08-05 12:05:00,18.27,18.28,18.27,18.28,1200.0,17.6619,17.6716,17.6619,17.6716,1200.0
2009-08-05 12:10:00,18.28,18.31,18.28,18.31,2100.0,17.6716,17.7006,17.6716,17.7006,2100.0
2009-08-05 12:15:00,18.31,18.32,18.3,18.32,5100.0,17.7006,17.7103,17.6909,17.7103,5100.0
2009-08-05 12:20:00,18.34,18.34,18.34,18.34,1800.0,17.7296,17.7296,17.7296,17.7296,1800.0
2009-08-05 12:25:00,18.33,18.33,18.33,18.33,300.0,17.7199,17.7199,17.7199,17.7199,300.0
2009-08-05 12:30:00,18.33,18.33,18.33,18.33,0.0,17.7199,17.7199,17.7199,17.7199,0.0
2009-08-05 12:35:00,18.29,18.29,18.28,18.28,2100.0,17.6813,17.6813,17.6716,17.6716,2100.0
2009-08-05 12:40:00,18.28,18.28,18.28,18.28,0.0,17.6716,17.6716,17.6716,17.6716,0.0
2009-08-05 12:45:00,18.28,18.28,18.28,18.28,300.0,17.6716,17.6716,17.6716,17.6716,300.0
2009-08-05 12:50:00,18.28,18.28,18.28,18.28,0.0,17.6716,17.6716,17.6716,17.6716,0.0
2009-08-05 12:55:00,18.27,18.28,18.26,18.28,1500.0,17.6619,17.6716,17.6523,17.6716,1500.0
2009-08-05 13:00:00,18.28,18.28,18.27,18.27,4800.0,17.6716,17.6716,17.6619,17.6619,4800.0
2009-08-05 13:05:00,18.25,18.26,18.24,18.26,1500.0,17.6426,17.6523,17.6329,17.6523,1500.0
2009-08-05 13:10:00,18.26,18.28,18.25,18.28,1500.0,17.6523,17.6716,17.6426,17.6716,1500.0
2009-08-05 13:15:00,18.26,18.28,18.26,18.28,600.0,17.6523,17.6716,17.6523,17.6716,600.0
2009-08-05 13:20:00,18.29,18.3,18.29,18.3,4800.0,17.6813,17.6909,17.6813,17.6909,4800.0
2009-08-05 13:25:00,18.31,18.33,18.28,18.33,10500.0,17.7006,17.7199,17.6716,17.7199,10500.0
2009-08-05 13:30:00,18.33,18.33,18.33,18.33,600.0,17.7199,17.7199,17.7199,17.7199,600.0
2009-08-05 13:35:00,18.33,18.33,18.33,18.33,0.0,17.7199,17.7199,17.7199,17.7199,0.0
2009-08-05 13:40:00,18.34,18.34,18.33,18.33,1200.0,17.7296,17.7296,17.7199,17.7199,1200.0
2009-08-05 13:45:00,18.33,18.33,18.33,18.33,0.0,17.7199,17.7199,17.7199,17.7199,0.0
2009-08-05 13:50:00,18.32,18.32,18.32,18.32,300.0,17.7103,17.7103,17.7103,17.7103,300.0
2009-08-05 13:55:00,18.32,18.32,18.29,18.29,600.0,17.7103,17.7103,17.6813,17.6813,600.0
2009-08-05 14:00:00,18.29,18.29,18.29,18.29,300.0,17.6813,17.6813,17.6813,17.6813,300.0
2009-08-05 14:05:00,18.3,18.3,18.29,18.29,600.0,17.6909,17.6909,17.6813,17.6813,600.0
2009-08-05 14:10:00,18.29,18.29,18.29,18.29,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2009-08-05 14:15:00,18.33,18.34,18.33,18.34,8100.0,17.7199,17.7296,17.7199,17.7296,8100.0
2009-08-05 14:20:00,18.31,18.32,18.31,18.32,1800.0,17.7006,17.7103,17.7006,17.7103,1800.0
2009-08-05 14:25:00,18.31,18.31,18.28,18.29,10200.0,17.7006,17.7006,17.6716,17.6813,10200.0
2009-08-05 14:30:00,18.29,18.29,18.29,18.29,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2009-08-05 14:35:00,18.29,18.32,18.29,18.32,600.0,17.6813,17.7103,17.6813,17.7103,600.0
2009-08-05 14:40:00,18.33,18.35,18.33,18.35,1200.0,17.7199,17.7393,17.7199,17.7393,1200.0
2009-08-05 14:45:00,18.33,18.34,18.33,18.34,600.0,17.7199,17.7296,17.7199,17.7296,600.0
2009-08-05 14:50:00,18.37,18.37,18.37,18.37,600.0,17.7586,17.7586,17.7586,17.7586,600.0
2009-08-05 14:55:00,18.37,18.37,18.37,18.37,0.0,17.7586,17.7586,17.7586,17.7586,0.0
2009-08-05 15:00:00,18.35,18.35,18.35,18.35,300.0,17.7393,17.7393,17.7393,17.7393,300.0
2009-08-05 15:05:00,18.35,18.35,18.35,18.35,0.0,17.7393,17.7393,17.7393,17.7393,0.0
2009-08-05 15:10:00,18.35,18.35,18.35,18.35,0.0,17.7393,17.7393,17.7393,17.7393,0.0
2009-08-05 15:15:00,18.33,18.34,18.33,18.34,600.0,17.7199,17.7296,17.7199,17.7296,600.0
2009-08-05 15:20:00,18.34,18.34,18.34,18.34,0.0,17.7296,17.7296,17.7296,17.7296,0.0
2009-08-05 15:25:00,18.36,18.36,18.36,18.36,900.0,17.7489,17.7489,17.7489,17.7489,900.0
2009-08-05 15:30:00,18.36,18.36,18.31,18.32,2100.0,17.7489,17.7489,17.7006,17.7103,2100.0
2009-08-05 15:35:00,18.29,18.31,18.29,18.3,2100.0,17.6813,17.7006,17.6813,17.6909,2100.0
2009-08-05 15:40:00,18.31,18.31,18.3,18.3,1800.0,17.7006,17.7006,17.6909,17.6909,1800.0
2009-08-05 15:45:00,18.3,18.31,18.28,18.28,2400.0,17.6909,17.7006,17.6716,17.6716,2400.0
2009-08-05 15:50:00,18.29,18.3,18.28,18.29,6300.0,17.6813,17.6909,17.6716,17.6813,6300.0
2009-08-05 15:55:00,18.29,18.31,18.28,18.29,25800.0,17.6813,17.7006,17.6716,17.6813,25800.0
2009-08-06 09:30:00,18.33,18.33,18.13,18.22,20700.0,17.7199,17.7199,17.5266,17.6136,20700.0
2009-08-06 09:35:00,18.22,18.22,18.07,18.12,8400.0,17.6136,17.6136,17.4686,17.5169,8400.0
2009-08-06 09:40:00,18.13,18.13,18.07,18.07,3600.0,17.5266,17.5266,17.4686,17.4686,3600.0
2009-08-06 09:45:00,18.05,18.05,18.0,18.0,8700.0,17.4492,17.4492,17.4009,17.4009,8700.0
2009-08-06 09:50:00,17.98,18.03,17.98,18.0,9000.0,17.3816,17.4299,17.3816,17.4009,9000.0
2009-08-06 09:55:00,18.02,18.02,18.01,18.02,3900.0,17.4202,17.4202,17.4106,17.4202,3900.0
2009-08-06 10:00:00,18.0,18.0,17.98,17.98,5100.0,17.4009,17.4009,17.3816,17.3816,5100.0
2009-08-06 10:05:00,18.0,18.0,17.98,17.98,4500.0,17.4009,17.4009,17.3816,17.3816,4500.0
2009-08-06 10:10:00,17.98,17.98,17.98,17.98,1500.0,17.3816,17.3816,17.3816,17.3816,1500.0
2009-08-06 10:15:00,17.95,17.97,17.93,17.97,1800.0,17.3526,17.3719,17.3332,17.3719,1800.0
2009-08-06 10:20:00,17.98,17.98,17.97,17.97,15300.0,17.3816,17.3816,17.3719,17.3719,15300.0
2009-08-06 10:25:00,17.97,17.97,17.93,17.93,2100.0,17.3719,17.3719,17.3332,17.3332,2100.0
2009-08-06 10:30:00,17.91,17.91,17.88,17.88,8700.0,17.3139,17.3139,17.2849,17.2849,8700.0
2009-08-06 10:35:00,17.88,17.9,17.88,17.9,2700.0,17.2849,17.3042,17.2849,17.3042,2700.0
2009-08-06 10:40:00,17.89,17.91,17.89,17.9,2400.0,17.2946,17.3139,17.2946,17.3042,2400.0
2009-08-06 10:45:00,17.92,17.93,17.91,17.93,900.0,17.3236,17.3332,17.3139,17.3332,900.0
2009-08-06 10:50:00,17.93,17.94,17.92,17.92,1500.0,17.3332,17.3429,17.3236,17.3236,1500.0
2009-08-06 10:55:00,17.93,17.95,17.93,17.95,900.0,17.3332,17.3526,17.3332,17.3526,900.0
2009-08-06 11:00:00,17.95,17.95,17.95,17.95,300.0,17.3526,17.3526,17.3526,17.3526,300.0
2009-08-06 11:05:00,17.97,17.97,17.96,17.96,600.0,17.3719,17.3719,17.3622,17.3622,600.0
2009-08-06 11:10:00,17.96,17.98,17.96,17.98,900.0,17.3622,17.3816,17.3622,17.3816,900.0
2009-08-06 11:15:00,17.99,18.0,17.99,18.0,3000.0,17.3912,17.4009,17.3912,17.4009,3000.0
2009-08-06 11:20:00,17.99,18.01,17.98,17.98,5400.0,17.3912,17.4106,17.3816,17.3816,5400.0
2009-08-06 11:25:00,17.98,17.98,17.98,17.98,0.0,17.3816,17.3816,17.3816,17.3816,0.0
2009-08-06 11:30:00,17.93,17.93,17.93,17.93,900.0,17.3332,17.3332,17.3332,17.3332,900.0
2009-08-06 11:35:00,17.94,17.94,17.92,17.93,1200.0,17.3429,17.3429,17.3236,17.3332,1200.0
2009-08-06 11:40:00,17.93,17.93,17.92,17.92,3900.0,17.3332,17.3332,17.3236,17.3236,3900.0
2009-08-06 11:45:00,17.92,17.92,17.92,17.92,0.0,17.3236,17.3236,17.3236,17.3236,0.0
2009-08-06 11:50:00,17.94,17.94,17.93,17.93,3600.0,17.3429,17.3429,17.3332,17.3332,3600.0
2009-08-06 11:55:00,17.92,17.92,17.92,17.92,300.0,17.3236,17.3236,17.3236,17.3236,300.0
2009-08-06 12:00:00,17.92,17.92,17.9,17.91,6300.0,17.3236,17.3236,17.3042,17.3139,6300.0
2009-08-06 12:05:00,17.89,17.91,17.89,17.9,6300.0,17.2946,17.3139,17.2946,17.3042,6300.0
2009-08-06 12:10:00,17.88,17.88,17.88,17.88,3300.0,17.2849,17.2849,17.2849,17.2849,3300.0
2009-08-06 12:15:00,17.87,17.87,17.85,17.85,3600.0,17.2752,17.2752,17.2559,17.2559,3600.0
2009-08-06 12:20:00,17.85,17.85,17.85,17.85,0.0,17.2559,17.2559,17.2559,17.2559,0.0
2009-08-06 12:25:00,17.85,17.85,17.85,17.85,0.0,17.2559,17.2559,17.2559,17.2559,0.0
2009-08-06 12:30:00,17.86,17.86,17.86,17.86,300.0,17.2656,17.2656,17.2656,17.2656,300.0
2009-08-06 12:35:00,17.88,17.88,17.88,17.88,600.0,17.2849,17.2849,17.2849,17.2849,600.0
2009-08-06 12:40:00,17.88,17.88,17.88,17.88,0.0,17.2849,17.2849,17.2849,17.2849,0.0
2009-08-06 12:45:00,17.87,17.87,17.85,17.85,900.0,17.2752,17.2752,17.2559,17.2559,900.0
2009-08-06 12:50:00,17.87,17.88,17.87,17.88,900.0,17.2752,17.2849,17.2752,17.2849,900.0
2009-08-06 12:55:00,17.86,17.86,17.85,17.85,600.0,17.2656,17.2656,17.2559,17.2559,600.0
2009-08-06 13:00:00,17.87,17.87,17.85,17.86,1800.0,17.2752,17.2752,17.2559,17.2656,1800.0
2009-08-06 13:05:00,17.86,17.86,17.86,17.86,900.0,17.2656,17.2656,17.2656,17.2656,900.0
2009-08-06 13:10:00,17.89,17.89,17.89,17.89,300.0,17.2946,17.2946,17.2946,17.2946,300.0
2009-08-06 13:15:00,17.88,17.88,17.88,17.88,600.0,17.2849,17.2849,17.2849,17.2849,600.0
2009-08-06 13:20:00,17.88,17.88,17.88,17.88,900.0,17.2849,17.2849,17.2849,17.2849,900.0
2009-08-06 13:25:00,17.88,17.88,17.87,17.87,95400.0,17.2849,17.2849,17.2752,17.2752,95400.0
2009-08-06 13:30:00,17.9,17.9,17.9,17.9,300.0,17.3042,17.3042,17.3042,17.3042,300.0
2009-08-06 13:35:00,17.9,17.9,17.89,17.89,2400.0,17.3042,17.3042,17.2946,17.2946,2400.0
2009-08-06 13:40:00,17.87,17.87,17.87,17.87,2400.0,17.2752,17.2752,17.2752,17.2752,2400.0
2009-08-06 13:45:00,17.86,17.87,17.85,17.85,4800.0,17.2656,17.2752,17.2559,17.2559,4800.0
2009-08-06 13:50:00,17.87,17.88,17.87,17.87,1200.0,17.2752,17.2849,17.2752,17.2752,1200.0
2009-08-06 13:55:00,17.86,17.86,17.86,17.86,2100.0,17.2656,17.2656,17.2656,17.2656,2100.0
2009-08-06 14:00:00,17.87,17.87,17.81,17.81,11700.0,17.2752,17.2752,17.2172,17.2172,11700.0
2009-08-06 14:05:00,17.81,17.81,17.78,17.79,15900.0,17.2172,17.2172,17.1882,17.1979,15900.0
2009-08-06 14:10:00,17.8,17.8,17.8,17.8,300.0,17.2076,17.2076,17.2076,17.2076,300.0
2009-08-06 14:15:00,17.8,17.81,17.79,17.81,10200.0,17.2076,17.2172,17.1979,17.2172,10200.0
2009-08-06 14:20:00,17.8,17.8,17.8,17.8,600.0,17.2076,17.2076,17.2076,17.2076,600.0
2009-08-06 14:25:00,17.83,17.83,17.82,17.83,5700.0,17.2366,17.2366,17.2269,17.2366,5700.0
2009-08-06 14:30:00,17.83,17.84,17.82,17.84,3900.0,17.2366,17.2462,17.2269,17.2462,3900.0
2009-08-06 14:35:00,17.84,17.84,17.84,17.84,0.0,17.2462,17.2462,17.2462,17.2462,0.0
2009-08-06 14:40:00,17.84,17.84,17.84,17.84,0.0,17.2462,17.2462,17.2462,17.2462,0.0
2009-08-06 14:45:00,17.82,17.82,17.82,17.82,2100.0,17.2269,17.2269,17.2269,17.2269,2100.0
2009-08-06 14:50:00,17.83,17.84,17.83,17.84,36000.0,17.2366,17.2462,17.2366,17.2462,36000.0
2009-08-06 14:55:00,17.84,17.84,17.84,17.84,0.0,17.2462,17.2462,17.2462,17.2462,0.0
2009-08-06 15:00:00,17.82,17.85,17.82,17.85,2100.0,17.2269,17.2559,17.2269,17.2559,2100.0
2009-08-06 15:05:00,17.85,17.85,17.85,17.85,0.0,17.2559,17.2559,17.2559,17.2559,0.0
2009-08-06 15:10:00,17.86,17.86,17.85,17.85,2400.0,17.2656,17.2656,17.2559,17.2559,2400.0
2009-08-06 15:15:00,17.85,17.89,17.85,17.89,8100.0,17.2559,17.2946,17.2559,17.2946,8100.0
2009-08-06 15:20:00,17.89,17.89,17.87,17.87,8700.0,17.2946,17.2946,17.2752,17.2752,8700.0
2009-08-06 15:25:00,17.88,17.88,17.87,17.87,1500.0,17.2849,17.2849,17.2752,17.2752,1500.0
2009-08-06 15:30:00,17.88,17.88,17.84,17.86,17400.0,17.2849,17.2849,17.2462,17.2656,17400.0
2009-08-06 15:35:00,17.84,17.85,17.84,17.85,4500.0,17.2462,17.2559,17.2462,17.2559,4500.0
2009-08-06 15:40:00,17.85,17.87,17.85,17.87,12300.0,17.2559,17.2752,17.2559,17.2752,12300.0
2009-08-06 15:45:00,17.86,17.88,17.86,17.86,7500.0,17.2656,17.2849,17.2656,17.2656,7500.0
2009-08-06 15:50:00,17.83,17.84,17.82,17.82,10800.0,17.2366,17.2462,17.2269,17.2269,10800.0
2009-08-06 15:55:00,17.83,17.85,17.82,17.82,46800.0,17.2366,17.2559,17.2269,17.2269,46800.0
2009-08-07 09:30:00,18.04,18.05,17.97,17.99,17700.0,17.4396,17.4492,17.3719,17.3912,17700.0
2009-08-07 09:35:00,17.95,17.99,17.9,17.93,15900.0,17.3526,17.3912,17.3042,17.3332,15900.0
2009-08-07 09:40:00,17.93,17.93,17.86,17.86,6900.0,17.3332,17.3332,17.2656,17.2656,6900.0
2009-08-07 09:45:00,17.86,17.86,17.86,17.86,0.0,17.2656,17.2656,17.2656,17.2656,0.0
2009-08-07 09:50:00,17.89,17.9,17.84,17.87,16500.0,17.2946,17.3042,17.2462,17.2752,16500.0
2009-08-07 09:55:00,17.87,17.88,17.85,17.86,17400.0,17.2752,17.2849,17.2559,17.2656,17400.0
2009-08-07 10:00:00,17.85,17.85,17.82,17.82,9000.0,17.2559,17.2559,17.2269,17.2269,9000.0
2009-08-07 10:05:00,17.82,17.83,17.81,17.83,4500.0,17.2269,17.2366,17.2172,17.2366,4500.0
2009-08-07 10:10:00,17.83,17.86,17.82,17.82,7500.0,17.2366,17.2656,17.2269,17.2269,7500.0
2009-08-07 10:15:00,17.83,17.83,17.79,17.79,3900.0,17.2366,17.2366,17.1979,17.1979,3900.0
2009-08-07 10:20:00,17.76,17.77,17.74,17.77,5700.0,17.1689,17.1786,17.1496,17.1786,5700.0
2009-08-07 10:25:00,17.76,17.78,17.76,17.78,900.0,17.1689,17.1882,17.1689,17.1882,900.0
2009-08-07 10:30:00,17.78,17.78,17.78,17.78,0.0,17.1882,17.1882,17.1882,17.1882,0.0
2009-08-07 10:35:00,17.85,17.89,17.85,17.89,1800.0,17.2559,17.2946,17.2559,17.2946,1800.0
2009-08-07 10:40:00,17.88,17.88,17.88,17.88,300.0,17.2849,17.2849,17.2849,17.2849,300.0
2009-08-07 10:45:00,17.89,17.91,17.89,17.89,3300.0,17.2946,17.3139,17.2946,17.2946,3300.0
2009-08-07 10:50:00,17.89,17.89,17.87,17.87,1200.0,17.2946,17.2946,17.2752,17.2752,1200.0
2009-08-07 10:55:00,17.93,17.93,17.91,17.91,1800.0,17.3332,17.3332,17.3139,17.3139,1800.0
2009-08-07 11:00:00,17.91,17.91,17.91,17.91,0.0,17.3139,17.3139,17.3139,17.3139,0.0
2009-08-07 11:05:00,17.94,17.94,17.94,17.94,300.0,17.3429,17.3429,17.3429,17.3429,300.0
2009-08-07 11:10:00,17.94,17.94,17.94,17.94,600.0,17.3429,17.3429,17.3429,17.3429,600.0
2009-08-07 11:15:00,17.92,17.94,17.92,17.92,1500.0,17.3236,17.3429,17.3236,17.3236,1500.0
2009-08-07 11:20:00,17.94,17.94,17.94,17.94,1500.0,17.3429,17.3429,17.3429,17.3429,1500.0
2009-08-07 11:25:00,17.97,17.98,17.94,17.96,49200.0,17.3719,17.3816,17.3429,17.3622,49200.0
2009-08-07 11:30:00,17.96,17.96,17.94,17.96,11700.0,17.3622,17.3622,17.3429,17.3622,11700.0
2009-08-07 11:35:00,17.98,17.99,17.98,17.99,4200.0,17.3816,17.3912,17.3816,17.3912,4200.0
2009-08-07 11:40:00,17.98,17.98,17.96,17.96,1200.0,17.3816,17.3816,17.3622,17.3622,1200.0
2009-08-07 11:45:00,17.94,17.96,17.93,17.96,2100.0,17.3429,17.3622,17.3332,17.3622,2100.0
2009-08-07 11:50:00,17.95,17.95,17.95,17.95,300.0,17.3526,17.3526,17.3526,17.3526,300.0
2009-08-07 11:55:00,17.95,17.98,17.95,17.98,1500.0,17.3526,17.3816,17.3526,17.3816,1500.0
2009-08-07 12:00:00,17.98,17.98,17.98,17.98,0.0,17.3816,17.3816,17.3816,17.3816,0.0
2009-08-07 12:05:00,17.98,17.98,17.98,17.98,0.0,17.3816,17.3816,17.3816,17.3816,0.0
2009-08-07 12:10:00,17.95,17.95,17.95,17.95,6000.0,17.3526,17.3526,17.3526,17.3526,6000.0
2009-08-07 12:15:00,17.96,17.96,17.96,17.96,300.0,17.3622,17.3622,17.3622,17.3622,300.0
2009-08-07 12:20:00,17.96,17.98,17.96,17.97,3300.0,17.3622,17.3816,17.3622,17.3719,3300.0
2009-08-07 12:25:00,17.99,18.0,17.99,18.0,15000.0,17.3912,17.4009,17.3912,17.4009,15000.0
2009-08-07 12:30:00,17.99,18.02,17.99,18.02,8400.0,17.3912,17.4202,17.3912,17.4202,8400.0
2009-08-07 12:35:00,18.02,18.04,18.01,18.04,5400.0,17.4202,17.4396,17.4106,17.4396,5400.0
2009-08-07 12:40:00,18.03,18.03,18.02,18.02,2700.0,17.4299,17.4299,17.4202,17.4202,2700.0
2009-08-07 12:45:00,18.03,18.03,18.0,18.02,2700.0,17.4299,17.4299,17.4009,17.4202,2700.0
2009-08-07 12:50:00,18.0,18.04,18.0,18.04,7800.0,17.4009,17.4396,17.4009,17.4396,7800.0
2009-08-07 12:55:00,18.04,18.04,18.02,18.03,2400.0,17.4396,17.4396,17.4202,17.4299,2400.0
2009-08-07 13:00:00,18.04,18.05,18.02,18.03,7200.0,17.4396,17.4492,17.4202,17.4299,7200.0
2009-08-07 13:05:00,18.02,18.03,18.01,18.03,7500.0,17.4202,17.4299,17.4106,17.4299,7500.0
2009-08-07 13:10:00,18.01,18.02,18.0,18.0,4800.0,17.4106,17.4202,17.4009,17.4009,4800.0
2009-08-07 13:15:00,18.01,18.02,18.0,18.02,6600.0,17.4106,17.4202,17.4009,17.4202,6600.0
2009-08-07 13:20:00,18.02,18.03,18.02,18.02,2700.0,17.4202,17.4299,17.4202,17.4202,2700.0
2009-08-07 13:25:00,18.02,18.05,18.02,18.04,12900.0,17.4202,17.4492,17.4202,17.4396,12900.0
2009-08-07 13:30:00,18.06,18.06,18.05,18.05,7200.0,17.4589,17.4589,17.4492,17.4492,7200.0
2009-08-07 13:35:00,18.06,18.06,18.03,18.03,2100.0,17.4589,17.4589,17.4299,17.4299,2100.0
2009-08-07 13:40:00,18.02,18.04,18.02,18.03,3300.0,17.4202,17.4396,17.4202,17.4299,3300.0
2009-08-07 13:45:00,18.03,18.04,18.03,18.03,1500.0,17.4299,17.4396,17.4299,17.4299,1500.0
2009-08-07 13:50:00,18.02,18.02,18.02,18.02,300.0,17.4202,17.4202,17.4202,17.4202,300.0
2009-08-07 13:55:00,18.0,18.0,18.0,18.0,600.0,17.4009,17.4009,17.4009,17.4009,600.0
2009-08-07 14:00:00,18.0,18.02,18.0,18.02,3000.0,17.4009,17.4202,17.4009,17.4202,3000.0
2009-08-07 14:05:00,18.0,18.0,18.0,18.0,600.0,17.4009,17.4009,17.4009,17.4009,600.0
2009-08-07 14:10:00,18.0,18.0,18.0,18.0,10500.0,17.4009,17.4009,17.4009,17.4009,10500.0
2009-08-07 14:15:00,18.0,18.0,17.99,17.99,15600.0,17.4009,17.4009,17.3912,17.3912,15600.0
2009-08-07 14:20:00,17.99,17.99,17.99,17.99,300.0,17.3912,17.3912,17.3912,17.3912,300.0
2009-08-07 14:25:00,17.99,17.99,17.97,17.97,2700.0,17.3912,17.3912,17.3719,17.3719,2700.0
2009-08-07 14:30:00,17.97,17.98,17.96,17.98,2100.0,17.3719,17.3816,17.3622,17.3816,2100.0
2009-08-07 14:35:00,17.95,17.95,17.95,17.95,300.0,17.3526,17.3526,17.3526,17.3526,300.0
2009-08-07 14:40:00,17.96,17.96,17.95,17.96,3600.0,17.3622,17.3622,17.3526,17.3622,3600.0
2009-08-07 14:45:00,17.95,17.96,17.95,17.96,1200.0,17.3526,17.3622,17.3526,17.3622,1200.0
2009-08-07 14:50:00,17.97,17.97,17.97,17.97,300.0,17.3719,17.3719,17.3719,17.3719,300.0
2009-08-07 14:55:00,17.97,17.97,17.97,17.97,300.0,17.3719,17.3719,17.3719,17.3719,300.0
2009-08-07 15:00:00,17.96,17.96,17.96,17.96,600.0,17.3622,17.3622,17.3622,17.3622,600.0
2009-08-07 15:05:00,17.94,17.94,17.94,17.94,1800.0,17.3429,17.3429,17.3429,17.3429,1800.0
2009-08-07 15:10:00,17.94,17.94,17.94,17.94,600.0,17.3429,17.3429,17.3429,17.3429,600.0
2009-08-07 15:15:00,17.94,17.95,17.93,17.95,3300.0,17.3429,17.3526,17.3332,17.3526,3300.0
2009-08-07 15:20:00,17.93,17.93,17.91,17.92,3600.0,17.3332,17.3332,17.3139,17.3236,3600.0
2009-08-07 15:25:00,17.93,17.93,17.92,17.92,8100.0,17.3332,17.3332,17.3236,17.3236,8100.0
2009-08-07 15:30:00,17.92,17.92,17.91,17.92,6300.0,17.3236,17.3236,17.3139,17.3236,6300.0
2009-08-07 15:35:00,17.94,17.94,17.91,17.91,2700.0,17.3429,17.3429,17.3139,17.3139,2700.0
2009-08-07 15:40:00,17.92,17.93,17.91,17.91,2400.0,17.3236,17.3332,17.3139,17.3139,2400.0
2009-08-07 15:45:00,17.9,17.91,17.88,17.89,2400.0,17.3042,17.3139,17.2849,17.2946,2400.0
2009-08-07 15:50:00,17.92,17.92,17.91,17.91,3000.0,17.3236,17.3236,17.3139,17.3139,3000.0
2009-08-07 15:55:00,17.92,17.92,17.89,17.89,26700.0,17.3236,17.3236,17.2946,17.2946,26700.0
2009-08-10 09:30:00,17.96,17.96,17.79,17.8,14400.0,17.3622,17.3622,17.1979,17.2076,14400.0
2009-08-10 09:35:00,17.83,17.85,17.81,17.82,3300.0,17.2366,17.2559,17.2172,17.2269,3300.0
2009-08-10 09:40:00,17.81,17.81,17.81,17.81,600.0,17.2172,17.2172,17.2172,17.2172,600.0
2009-08-10 09:45:00,17.82,17.82,17.8,17.8,2400.0,17.2269,17.2269,17.2076,17.2076,2400.0
2009-08-10 09:50:00,17.82,17.85,17.82,17.85,1800.0,17.2269,17.2559,17.2269,17.2559,1800.0
2009-08-10 09:55:00,17.86,17.89,17.86,17.89,1200.0,17.2656,17.2946,17.2656,17.2946,1200.0
2009-08-10 10:00:00,17.86,17.86,17.83,17.83,3300.0,17.2656,17.2656,17.2366,17.2366,3300.0
2009-08-10 10:05:00,17.83,17.83,17.83,17.83,0.0,17.2366,17.2366,17.2366,17.2366,0.0
2009-08-10 10:10:00,17.85,17.85,17.84,17.84,1500.0,17.2559,17.2559,17.2462,17.2462,1500.0
2009-08-10 10:15:00,17.85,17.85,17.85,17.85,1200.0,17.2559,17.2559,17.2559,17.2559,1200.0
2009-08-10 10:20:00,17.85,17.85,17.84,17.84,1800.0,17.2559,17.2559,17.2462,17.2462,1800.0
2009-08-10 10:25:00,17.85,17.86,17.85,17.86,2700.0,17.2559,17.2656,17.2559,17.2656,2700.0
2009-08-10 10:30:00,17.88,17.88,17.87,17.87,15300.0,17.2849,17.2849,17.2752,17.2752,15300.0
2009-08-10 10:35:00,17.87,17.87,17.87,17.87,0.0,17.2752,17.2752,17.2752,17.2752,0.0
2009-08-10 10:40:00,17.85,17.85,17.85,17.85,600.0,17.2559,17.2559,17.2559,17.2559,600.0
2009-08-10 10:45:00,17.85,17.85,17.85,17.85,5700.0,17.2559,17.2559,17.2559,17.2559,5700.0
2009-08-10 10:50:00,17.85,17.85,17.83,17.84,1500.0,17.2559,17.2559,17.2366,17.2462,1500.0
2009-08-10 10:55:00,17.83,17.83,17.83,17.83,300.0,17.2366,17.2366,17.2366,17.2366,300.0
2009-08-10 11:00:00,17.83,17.83,17.83,17.83,0.0,17.2366,17.2366,17.2366,17.2366,0.0
2009-08-10 11:05:00,17.83,17.83,17.83,17.83,0.0,17.2366,17.2366,17.2366,17.2366,0.0
2009-08-10 11:10:00,17.82,17.84,17.82,17.84,1800.0,17.2269,17.2462,17.2269,17.2462,1800.0
2009-08-10 11:15:00,17.84,17.84,17.84,17.84,0.0,17.2462,17.2462,17.2462,17.2462,0.0
2009-08-10 11:20:00,17.84,17.84,17.84,17.84,0.0,17.2462,17.2462,17.2462,17.2462,0.0
2009-08-10 11:25:00,17.84,17.84,17.84,17.84,0.0,17.2462,17.2462,17.2462,17.2462,0.0
2009-08-10 11:30:00,17.84,17.84,17.84,17.84,0.0,17.2462,17.2462,17.2462,17.2462,0.0
2009-08-10 11:35:00,17.84,17.84,17.84,17.84,0.0,17.2462,17.2462,17.2462,17.2462,0.0
2009-08-10 11:40:00,17.84,17.84,17.84,17.84,0.0,17.2462,17.2462,17.2462,17.2462,0.0
2009-08-10 11:45:00,17.83,17.83,17.83,17.83,600.0,17.2366,17.2366,17.2366,17.2366,600.0
2009-08-10 11:50:00,17.81,17.83,17.81,17.83,8400.0,17.2172,17.2366,17.2172,17.2366,8400.0
2009-08-10 11:55:00,17.83,17.83,17.83,17.83,0.0,17.2366,17.2366,17.2366,17.2366,0.0
2009-08-10 12:00:00,17.81,17.82,17.81,17.81,11100.0,17.2172,17.2269,17.2172,17.2172,11100.0
2009-08-10 12:05:00,17.8,17.8,17.79,17.79,1800.0,17.2076,17.2076,17.1979,17.1979,1800.0
2009-08-10 12:10:00,17.79,17.79,17.77,17.77,11100.0,17.1979,17.1979,17.1786,17.1786,11100.0
2009-08-10 12:15:00,17.77,17.77,17.77,17.77,3300.0,17.1786,17.1786,17.1786,17.1786,3300.0
2009-08-10 12:20:00,17.77,17.77,17.77,17.77,300.0,17.1786,17.1786,17.1786,17.1786,300.0
2009-08-10 12:25:00,17.78,17.78,17.76,17.76,19200.0,17.1882,17.1882,17.1689,17.1689,19200.0
2009-08-10 12:30:00,17.75,17.75,17.75,17.75,600.0,17.1592,17.1592,17.1592,17.1592,600.0
2009-08-10 12:35:00,17.75,17.75,17.74,17.74,4800.0,17.1592,17.1592,17.1496,17.1496,4800.0
2009-08-10 12:40:00,17.75,17.76,17.75,17.76,3900.0,17.1592,17.1689,17.1592,17.1689,3900.0
2009-08-10 12:45:00,17.75,17.75,17.74,17.75,15300.0,17.1592,17.1592,17.1496,17.1592,15300.0
2009-08-10 12:50:00,17.75,17.76,17.75,17.76,5100.0,17.1592,17.1689,17.1592,17.1689,5100.0
2009-08-10 12:55:00,17.78,17.78,17.75,17.76,7800.0,17.1882,17.1882,17.1592,17.1689,7800.0
2009-08-10 13:00:00,17.76,17.76,17.75,17.76,1800.0,17.1689,17.1689,17.1592,17.1689,1800.0
2009-08-10 13:05:00,17.73,17.73,17.72,17.72,6600.0,17.1399,17.1399,17.1302,17.1302,6600.0
2009-08-10 13:10:00,17.72,17.74,17.72,17.74,5400.0,17.1302,17.1496,17.1302,17.1496,5400.0
2009-08-10 13:15:00,17.74,17.76,17.74,17.76,4200.0,17.1496,17.1689,17.1496,17.1689,4200.0
2009-08-10 13:20:00,17.76,17.77,17.76,17.76,2400.0,17.1689,17.1786,17.1689,17.1689,2400.0
2009-08-10 13:25:00,17.76,17.76,17.74,17.75,1200.0,17.1689,17.1689,17.1496,17.1592,1200.0
2009-08-10 13:30:00,17.75,17.76,17.75,17.76,6900.0,17.1592,17.1689,17.1592,17.1689,6900.0
2009-08-10 13:35:00,17.75,17.76,17.75,17.76,7500.0,17.1592,17.1689,17.1592,17.1689,7500.0
2009-08-10 13:40:00,17.76,17.78,17.76,17.77,12300.0,17.1689,17.1882,17.1689,17.1786,12300.0
2009-08-10 13:45:00,17.77,17.78,17.77,17.78,13500.0,17.1786,17.1882,17.1786,17.1882,13500.0
2009-08-10 13:50:00,17.78,17.82,17.78,17.8,14700.0,17.1882,17.2269,17.1882,17.2076,14700.0
2009-08-10 13:55:00,17.82,17.82,17.82,17.82,600.0,17.2269,17.2269,17.2269,17.2269,600.0
2009-08-10 14:00:00,17.81,17.81,17.8,17.8,1500.0,17.2172,17.2172,17.2076,17.2076,1500.0
2009-08-10 14:05:00,17.8,17.8,17.8,17.8,900.0,17.2076,17.2076,17.2076,17.2076,900.0
2009-08-10 14:10:00,17.81,17.81,17.78,17.78,8400.0,17.2172,17.2172,17.1882,17.1882,8400.0
2009-08-10 14:15:00,17.79,17.79,17.75,17.75,12900.0,17.1979,17.1979,17.1592,17.1592,12900.0
2009-08-10 14:20:00,17.75,17.78,17.75,17.77,3300.0,17.1592,17.1882,17.1592,17.1786,3300.0
2009-08-10 14:25:00,17.77,17.78,17.77,17.77,2400.0,17.1786,17.1882,17.1786,17.1786,2400.0
2009-08-10 14:30:00,17.8,17.8,17.78,17.78,9300.0,17.2076,17.2076,17.1882,17.1882,9300.0
2009-08-10 14:35:00,17.79,17.8,17.79,17.8,3600.0,17.1979,17.2076,17.1979,17.2076,3600.0
2009-08-10 14:40:00,17.79,17.8,17.79,17.8,6000.0,17.1979,17.2076,17.1979,17.2076,6000.0
2009-08-10 14:45:00,17.8,17.8,17.79,17.79,3300.0,17.2076,17.2076,17.1979,17.1979,3300.0
2009-08-10 14:50:00,17.77,17.79,17.77,17.79,3900.0,17.1786,17.1979,17.1786,17.1979,3900.0
2009-08-10 14:55:00,17.78,17.8,17.78,17.8,8400.0,17.1882,17.2076,17.1882,17.2076,8400.0
2009-08-10 15:00:00,17.8,17.81,17.8,17.81,8400.0,17.2076,17.2172,17.2076,17.2172,8400.0
2009-08-10 15:05:00,17.83,17.83,17.83,17.83,9000.0,17.2366,17.2366,17.2366,17.2366,9000.0
2009-08-10 15:10:00,17.82,17.82,17.82,17.82,300.0,17.2269,17.2269,17.2269,17.2269,300.0
2009-08-10 15:15:00,17.82,17.83,17.81,17.82,4500.0,17.2269,17.2366,17.2172,17.2269,4500.0
2009-08-10 15:20:00,17.83,17.83,17.83,17.83,600.0,17.2366,17.2366,17.2366,17.2366,600.0
2009-08-10 15:25:00,17.83,17.83,17.83,17.83,1800.0,17.2366,17.2366,17.2366,17.2366,1800.0
2009-08-10 15:30:00,17.83,17.83,17.82,17.83,7500.0,17.2366,17.2366,17.2269,17.2366,7500.0
2009-08-10 15:35:00,17.84,17.87,17.84,17.86,8100.0,17.2462,17.2752,17.2462,17.2656,8100.0
2009-08-10 15:40:00,17.85,17.87,17.85,17.87,3600.0,17.2559,17.2752,17.2559,17.2752,3600.0
2009-08-10 15:45:00,17.87,17.87,17.85,17.86,5700.0,17.2752,17.2752,17.2559,17.2656,5700.0
2009-08-10 15:50:00,17.86,17.88,17.85,17.88,32400.0,17.2656,17.2849,17.2559,17.2849,32400.0
2009-08-10 15:55:00,17.88,17.89,17.86,17.87,24000.0,17.2849,17.2946,17.2656,17.2752,24000.0
2009-08-11 09:30:00,17.84,17.88,17.78,17.88,18600.0,17.2462,17.2849,17.1882,17.2849,18600.0
2009-08-11 09:35:00,17.88,17.93,17.88,17.91,6900.0,17.2849,17.3332,17.2849,17.3139,6900.0
2009-08-11 09:40:00,17.91,17.91,17.85,17.86,12300.0,17.3139,17.3139,17.2559,17.2656,12300.0
2009-08-11 09:45:00,17.84,17.85,17.75,17.76,16200.0,17.2462,17.2559,17.1592,17.1689,16200.0
2009-08-11 09:50:00,17.76,17.76,17.73,17.73,4200.0,17.1689,17.1689,17.1399,17.1399,4200.0
2009-08-11 09:55:00,17.75,17.78,17.75,17.77,32400.0,17.1592,17.1882,17.1592,17.1786,32400.0
2009-08-11 10:00:00,17.76,17.76,17.74,17.75,44700.0,17.1689,17.1689,17.1496,17.1592,44700.0
2009-08-11 10:05:00,17.76,17.76,17.72,17.74,6600.0,17.1689,17.1689,17.1302,17.1496,6600.0
2009-08-11 10:10:00,17.74,17.77,17.74,17.76,6900.0,17.1496,17.1786,17.1496,17.1689,6900.0
2009-08-11 10:15:00,17.76,17.77,17.74,17.74,6300.0,17.1689,17.1786,17.1496,17.1496,6300.0
2009-08-11 10:20:00,17.74,17.75,17.73,17.74,13800.0,17.1496,17.1592,17.1399,17.1496,13800.0
2009-08-11 10:25:00,17.73,17.76,17.73,17.76,5100.0,17.1399,17.1689,17.1399,17.1689,5100.0
2009-08-11 10:30:00,17.74,17.75,17.74,17.75,4800.0,17.1496,17.1592,17.1496,17.1592,4800.0
2009-08-11 10:35:00,17.76,17.77,17.7,17.7,13200.0,17.1689,17.1786,17.1109,17.1109,13200.0
2009-08-11 10:40:00,17.73,17.73,17.7,17.71,7200.0,17.1399,17.1399,17.1109,17.1206,7200.0
2009-08-11 10:45:00,17.69,17.69,17.68,17.68,6000.0,17.1012,17.1012,17.0916,17.0916,6000.0
2009-08-11 10:50:00,17.7,17.7,17.7,17.7,7500.0,17.1109,17.1109,17.1109,17.1109,7500.0
2009-08-11 10:55:00,17.7,17.7,17.7,17.7,0.0,17.1109,17.1109,17.1109,17.1109,0.0
2009-08-11 11:00:00,17.67,17.67,17.65,17.65,5400.0,17.0819,17.0819,17.0626,17.0626,5400.0
2009-08-11 11:05:00,17.64,17.64,17.64,17.64,3000.0,17.0529,17.0529,17.0529,17.0529,3000.0
2009-08-11 11:10:00,17.64,17.64,17.64,17.64,300.0,17.0529,17.0529,17.0529,17.0529,300.0
2009-08-11 11:15:00,17.66,17.66,17.63,17.63,2700.0,17.0722,17.0722,17.0432,17.0432,2700.0
2009-08-11 11:20:00,17.66,17.66,17.66,17.66,1500.0,17.0722,17.0722,17.0722,17.0722,1500.0
2009-08-11 11:25:00,17.65,17.66,17.65,17.65,42000.0,17.0626,17.0722,17.0626,17.0626,42000.0
2009-08-11 11:30:00,17.65,17.65,17.65,17.65,44700.0,17.0626,17.0626,17.0626,17.0626,44700.0
2009-08-11 11:35:00,17.62,17.63,17.61,17.61,36900.0,17.0336,17.0432,17.0239,17.0239,36900.0
2009-08-11 11:40:00,17.63,17.67,17.63,17.67,4800.0,17.0432,17.0819,17.0432,17.0819,4800.0
2009-08-11 11:45:00,17.68,17.68,17.67,17.68,4200.0,17.0916,17.0916,17.0819,17.0916,4200.0
2009-08-11 11:50:00,17.68,17.68,17.66,17.67,5100.0,17.0916,17.0916,17.0722,17.0819,5100.0
2009-08-11 11:55:00,17.66,17.68,17.66,17.68,2700.0,17.0722,17.0916,17.0722,17.0916,2700.0
2009-08-11 12:00:00,17.67,17.67,17.67,17.67,300.0,17.0819,17.0819,17.0819,17.0819,300.0
2009-08-11 12:05:00,17.7,17.71,17.69,17.7,4200.0,17.1109,17.1206,17.1012,17.1109,4200.0
2009-08-11 12:10:00,17.72,17.72,17.72,17.72,300.0,17.1302,17.1302,17.1302,17.1302,300.0
2009-08-11 12:15:00,17.72,17.72,17.72,17.72,0.0,17.1302,17.1302,17.1302,17.1302,0.0
2009-08-11 12:20:00,17.7,17.71,17.7,17.71,1200.0,17.1109,17.1206,17.1109,17.1206,1200.0
2009-08-11 12:25:00,17.68,17.68,17.68,17.68,600.0,17.0916,17.0916,17.0916,17.0916,600.0
2009-08-11 12:30:00,17.68,17.68,17.68,17.68,0.0,17.0916,17.0916,17.0916,17.0916,0.0
2009-08-11 12:35:00,17.7,17.7,17.7,17.7,1200.0,17.1109,17.1109,17.1109,17.1109,1200.0
2009-08-11 12:40:00,17.67,17.67,17.67,17.67,900.0,17.0819,17.0819,17.0819,17.0819,900.0
2009-08-11 12:45:00,17.68,17.68,17.68,17.68,600.0,17.0916,17.0916,17.0916,17.0916,600.0
2009-08-11 12:50:00,17.65,17.65,17.64,17.64,1200.0,17.0626,17.0626,17.0529,17.0529,1200.0
2009-08-11 12:55:00,17.67,17.67,17.67,17.67,300.0,17.0819,17.0819,17.0819,17.0819,300.0
2009-08-11 13:00:00,17.66,17.66,17.65,17.65,1200.0,17.0722,17.0722,17.0626,17.0626,1200.0
2009-08-11 13:05:00,17.65,17.66,17.65,17.66,1200.0,17.0626,17.0722,17.0626,17.0722,1200.0
2009-08-11 13:10:00,17.65,17.66,17.65,17.66,1200.0,17.0626,17.0722,17.0626,17.0722,1200.0
2009-08-11 13:15:00,17.66,17.66,17.66,17.66,300.0,17.0722,17.0722,17.0722,17.0722,300.0
2009-08-11 13:20:00,17.67,17.67,17.65,17.65,1200.0,17.0819,17.0819,17.0626,17.0626,1200.0
2009-08-11 13:25:00,17.66,17.66,17.63,17.63,1500.0,17.0722,17.0722,17.0432,17.0432,1500.0
2009-08-11 13:30:00,17.64,17.65,17.63,17.65,2100.0,17.0529,17.0626,17.0432,17.0626,2100.0
2009-08-11 13:35:00,17.65,17.65,17.65,17.65,300.0,17.0626,17.0626,17.0626,17.0626,300.0
2009-08-11 13:40:00,17.66,17.66,17.66,17.66,300.0,17.0722,17.0722,17.0722,17.0722,300.0
2009-08-11 13:45:00,17.67,17.67,17.67,17.67,300.0,17.0819,17.0819,17.0819,17.0819,300.0
2009-08-11 13:50:00,17.67,17.67,17.67,17.67,600.0,17.0819,17.0819,17.0819,17.0819,600.0
2009-08-11 13:55:00,17.67,17.67,17.67,17.67,900.0,17.0819,17.0819,17.0819,17.0819,900.0
2009-08-11 14:00:00,17.68,17.69,17.68,17.68,1800.0,17.0916,17.1012,17.0916,17.0916,1800.0
2009-08-11 14:05:00,17.68,17.7,17.68,17.7,5700.0,17.0916,17.1109,17.0916,17.1109,5700.0
2009-08-11 14:10:00,17.69,17.69,17.69,17.69,2100.0,17.1012,17.1012,17.1012,17.1012,2100.0
2009-08-11 14:15:00,17.7,17.7,17.68,17.69,6000.0,17.1109,17.1109,17.0916,17.1012,6000.0
2009-08-11 14:20:00,17.69,17.7,17.68,17.68,11700.0,17.1012,17.1109,17.0916,17.0916,11700.0
2009-08-11 14:25:00,17.68,17.69,17.67,17.67,9900.0,17.0916,17.1012,17.0819,17.0819,9900.0
2009-08-11 14:30:00,17.67,17.68,17.67,17.67,4800.0,17.0819,17.0916,17.0819,17.0819,4800.0
2009-08-11 14:35:00,17.67,17.69,17.67,17.68,7800.0,17.0819,17.1012,17.0819,17.0916,7800.0
2009-08-11 14:40:00,17.68,17.68,17.67,17.67,5400.0,17.0916,17.0916,17.0819,17.0819,5400.0
2009-08-11 14:45:00,17.68,17.68,17.66,17.66,9300.0,17.0916,17.0916,17.0722,17.0722,9300.0
2009-08-11 14:50:00,17.66,17.68,17.66,17.68,15900.0,17.0722,17.0916,17.0722,17.0916,15900.0
2009-08-11 14:55:00,17.68,17.68,17.66,17.67,5100.0,17.0916,17.0916,17.0722,17.0819,5100.0
2009-08-11 15:00:00,17.68,17.68,17.67,17.68,9600.0,17.0916,17.0916,17.0819,17.0916,9600.0
2009-08-11 15:05:00,17.69,17.69,17.68,17.68,8100.0,17.1012,17.1012,17.0916,17.0916,8100.0
2009-08-11 15:10:00,17.68,17.7,17.67,17.67,12300.0,17.0916,17.1109,17.0819,17.0819,12300.0
2009-08-11 15:15:00,17.67,17.67,17.66,17.66,7200.0,17.0819,17.0819,17.0722,17.0722,7200.0
2009-08-11 15:20:00,17.66,17.67,17.66,17.67,19200.0,17.0722,17.0819,17.0722,17.0819,19200.0
2009-08-11 15:25:00,17.69,17.7,17.67,17.7,10200.0,17.1012,17.1109,17.0819,17.1109,10200.0
2009-08-11 15:30:00,17.7,17.71,17.69,17.7,10800.0,17.1109,17.1206,17.1012,17.1109,10800.0
2009-08-11 15:35:00,17.7,17.72,17.7,17.71,20700.0,17.1109,17.1302,17.1109,17.1206,20700.0
2009-08-11 15:40:00,17.72,17.75,17.71,17.73,29100.0,17.1302,17.1592,17.1206,17.1399,29100.0
2009-08-11 15:45:00,17.72,17.72,17.69,17.69,12900.0,17.1302,17.1302,17.1012,17.1012,12900.0
2009-08-11 15:50:00,17.69,17.7,17.66,17.68,15600.0,17.1012,17.1109,17.0722,17.0916,15600.0
2009-08-11 15:55:00,17.67,17.7,17.66,17.7,107400.0,17.0819,17.1109,17.0722,17.1109,107400.0
2009-08-12 09:30:00,17.66,17.71,17.66,17.69,2400.0,17.0722,17.1206,17.0722,17.1012,2400.0
2009-08-12 09:35:00,17.7,17.72,17.64,17.7,9600.0,17.1109,17.1302,17.0529,17.1109,9600.0
2009-08-12 09:40:00,17.72,17.75,17.71,17.75,5400.0,17.1302,17.1592,17.1206,17.1592,5400.0
2009-08-12 09:45:00,17.78,17.81,17.78,17.8,3900.0,17.1882,17.2172,17.1882,17.2076,3900.0
2009-08-12 09:50:00,17.8,17.83,17.79,17.83,3300.0,17.2076,17.2366,17.1979,17.2366,3300.0
2009-08-12 09:55:00,17.87,17.87,17.86,17.87,3600.0,17.2752,17.2752,17.2656,17.2752,3600.0
2009-08-12 10:00:00,17.89,17.93,17.89,17.93,11100.0,17.2946,17.3332,17.2946,17.3332,11100.0
2009-08-12 10:05:00,17.92,17.92,17.9,17.9,7200.0,17.3236,17.3236,17.3042,17.3042,7200.0
2009-08-12 10:10:00,17.88,17.9,17.88,17.9,4800.0,17.2849,17.3042,17.2849,17.3042,4800.0
2009-08-12 10:15:00,17.9,17.9,17.88,17.89,14700.0,17.3042,17.3042,17.2849,17.2946,14700.0
2009-08-12 10:20:00,17.9,17.93,17.9,17.93,3600.0,17.3042,17.3332,17.3042,17.3332,3600.0
2009-08-12 10:25:00,17.93,17.94,17.92,17.92,4200.0,17.3332,17.3429,17.3236,17.3236,4200.0
2009-08-12 10:30:00,17.92,17.93,17.91,17.92,3900.0,17.3236,17.3332,17.3139,17.3236,3900.0
2009-08-12 10:35:00,17.92,17.93,17.9,17.9,18300.0,17.3236,17.3332,17.3042,17.3042,18300.0
2009-08-12 10:40:00,17.89,17.92,17.89,17.92,600.0,17.2946,17.3236,17.2946,17.3236,600.0
2009-08-12 10:45:00,17.89,17.89,17.89,17.89,2400.0,17.2946,17.2946,17.2946,17.2946,2400.0
2009-08-12 10:50:00,17.91,17.91,17.88,17.88,9000.0,17.3139,17.3139,17.2849,17.2849,9000.0
2009-08-12 10:55:00,17.87,17.89,17.86,17.89,3300.0,17.2752,17.2946,17.2656,17.2946,3300.0
2009-08-12 11:00:00,17.88,17.9,17.88,17.9,3600.0,17.2849,17.3042,17.2849,17.3042,3600.0
2009-08-12 11:05:00,17.88,17.89,17.87,17.89,6900.0,17.2849,17.2946,17.2752,17.2946,6900.0
2009-08-12 11:10:00,17.9,17.9,17.88,17.88,3900.0,17.3042,17.3042,17.2849,17.2849,3900.0
2009-08-12 11:15:00,17.9,17.9,17.9,17.9,1500.0,17.3042,17.3042,17.3042,17.3042,1500.0
2009-08-12 11:20:00,17.89,17.89,17.86,17.86,900.0,17.2946,17.2946,17.2656,17.2656,900.0
2009-08-12 11:25:00,17.86,17.86,17.86,17.86,300.0,17.2656,17.2656,17.2656,17.2656,300.0
2009-08-12 11:30:00,17.86,17.86,17.86,17.86,0.0,17.2656,17.2656,17.2656,17.2656,0.0
2009-08-12 11:35:00,17.86,17.87,17.86,17.87,1200.0,17.2656,17.2752,17.2656,17.2752,1200.0
2009-08-12 11:40:00,17.87,17.87,17.87,17.87,0.0,17.2752,17.2752,17.2752,17.2752,0.0
2009-08-12 11:45:00,17.87,17.87,17.87,17.87,0.0,17.2752,17.2752,17.2752,17.2752,0.0
2009-08-12 11:50:00,17.9,17.91,17.89,17.89,3600.0,17.3042,17.3139,17.2946,17.2946,3600.0
2009-08-12 11:55:00,17.9,17.9,17.9,17.9,600.0,17.3042,17.3042,17.3042,17.3042,600.0
2009-08-12 12:00:00,17.91,17.91,17.9,17.91,3000.0,17.3139,17.3139,17.3042,17.3139,3000.0
2009-08-12 12:05:00,17.91,17.91,17.91,17.91,0.0,17.3139,17.3139,17.3139,17.3139,0.0
2009-08-12 12:10:00,17.89,17.89,17.89,17.89,600.0,17.2946,17.2946,17.2946,17.2946,600.0
2009-08-12 12:15:00,17.89,17.89,17.89,17.89,2700.0,17.2946,17.2946,17.2946,17.2946,2700.0
2009-08-12 12:20:00,17.89,17.89,17.89,17.89,900.0,17.2946,17.2946,17.2946,17.2946,900.0
2009-08-12 12:25:00,17.9,17.9,17.9,17.9,300.0,17.3042,17.3042,17.3042,17.3042,300.0
2009-08-12 12:30:00,17.9,17.9,17.9,17.9,300.0,17.3042,17.3042,17.3042,17.3042,300.0
2009-08-12 12:35:00,17.9,17.91,17.9,17.91,600.0,17.3042,17.3139,17.3042,17.3139,600.0
2009-08-12 12:40:00,17.91,17.91,17.91,17.91,0.0,17.3139,17.3139,17.3139,17.3139,0.0
2009-08-12 12:45:00,17.88,17.88,17.88,17.88,300.0,17.2849,17.2849,17.2849,17.2849,300.0
2009-08-12 12:50:00,17.88,17.88,17.88,17.88,0.0,17.2849,17.2849,17.2849,17.2849,0.0
2009-08-12 12:55:00,17.88,17.88,17.88,17.88,0.0,17.2849,17.2849,17.2849,17.2849,0.0
2009-08-12 13:00:00,17.9,17.9,17.9,17.9,1200.0,17.3042,17.3042,17.3042,17.3042,1200.0
2009-08-12 13:05:00,17.9,17.9,17.9,17.9,2700.0,17.3042,17.3042,17.3042,17.3042,2700.0
2009-08-12 13:10:00,17.92,17.92,17.92,17.92,300.0,17.3236,17.3236,17.3236,17.3236,300.0
2009-08-12 13:15:00,17.89,17.89,17.89,17.89,300.0,17.2946,17.2946,17.2946,17.2946,300.0
2009-08-12 13:20:00,17.91,17.91,17.89,17.91,900.0,17.3139,17.3139,17.2946,17.3139,900.0
2009-08-12 13:25:00,17.91,17.91,17.91,17.91,300.0,17.3139,17.3139,17.3139,17.3139,300.0
2009-08-12 13:30:00,17.91,17.91,17.91,17.91,0.0,17.3139,17.3139,17.3139,17.3139,0.0
2009-08-12 13:35:00,17.91,17.91,17.9,17.9,900.0,17.3139,17.3139,17.3042,17.3042,900.0
2009-08-12 13:40:00,17.9,17.9,17.9,17.9,0.0,17.3042,17.3042,17.3042,17.3042,0.0
2009-08-12 13:45:00,17.9,17.9,17.9,17.9,0.0,17.3042,17.3042,17.3042,17.3042,0.0
2009-08-12 13:50:00,17.9,17.9,17.9,17.9,0.0,17.3042,17.3042,17.3042,17.3042,0.0
2009-08-12 13:55:00,17.9,17.9,17.9,17.9,0.0,17.3042,17.3042,17.3042,17.3042,0.0
2009-08-12 14:00:00,17.88,17.89,17.88,17.89,40500.0,17.2849,17.2946,17.2849,17.2946,40500.0
2009-08-12 14:05:00,17.89,17.89,17.89,17.89,0.0,17.2946,17.2946,17.2946,17.2946,0.0
2009-08-12 14:10:00,17.89,17.89,17.89,17.89,1800.0,17.2946,17.2946,17.2946,17.2946,1800.0
2009-08-12 14:15:00,17.89,17.9,17.85,17.85,8700.0,17.2946,17.3042,17.2559,17.2559,8700.0
2009-08-12 14:20:00,17.86,17.88,17.86,17.88,600.0,17.2656,17.2849,17.2656,17.2849,600.0
2009-08-12 14:25:00,17.86,17.86,17.86,17.86,300.0,17.2656,17.2656,17.2656,17.2656,300.0
2009-08-12 14:30:00,17.87,17.87,17.87,17.87,300.0,17.2752,17.2752,17.2752,17.2752,300.0
2009-08-12 14:35:00,17.87,17.87,17.85,17.85,900.0,17.2752,17.2752,17.2559,17.2559,900.0
2009-08-12 14:40:00,17.84,17.84,17.84,17.84,300.0,17.2462,17.2462,17.2462,17.2462,300.0
2009-08-12 14:45:00,17.84,17.86,17.84,17.86,1200.0,17.2462,17.2656,17.2462,17.2656,1200.0
2009-08-12 14:50:00,17.88,17.93,17.88,17.93,10500.0,17.2849,17.3332,17.2849,17.3332,10500.0
2009-08-12 14:55:00,17.94,17.94,17.92,17.94,7500.0,17.3429,17.3429,17.3236,17.3429,7500.0
2009-08-12 15:00:00,17.95,17.95,17.94,17.94,900.0,17.3526,17.3526,17.3429,17.3429,900.0
2009-08-12 15:05:00,17.94,17.94,17.93,17.94,900.0,17.3429,17.3429,17.3332,17.3429,900.0
2009-08-12 15:10:00,17.93,17.93,17.93,17.93,300.0,17.3332,17.3332,17.3332,17.3332,300.0
2009-08-12 15:15:00,17.93,17.93,17.93,17.93,0.0,17.3332,17.3332,17.3332,17.3332,0.0
2009-08-12 15:20:00,17.89,17.91,17.89,17.91,3900.0,17.2946,17.3139,17.2946,17.3139,3900.0
2009-08-12 15:25:00,17.92,17.92,17.92,17.92,300.0,17.3236,17.3236,17.3236,17.3236,300.0
2009-08-12 15:30:00,17.9,17.92,17.9,17.92,3300.0,17.3042,17.3236,17.3042,17.3236,3300.0
2009-08-12 15:35:00,17.91,17.92,17.9,17.92,2100.0,17.3139,17.3236,17.3042,17.3236,2100.0
2009-08-12 15:40:00,17.89,17.9,17.88,17.88,3300.0,17.2946,17.3042,17.2849,17.2849,3300.0
2009-08-12 15:45:00,17.9,17.9,17.87,17.9,11100.0,17.3042,17.3042,17.2752,17.3042,11100.0
2009-08-12 15:50:00,17.89,17.9,17.83,17.83,6000.0,17.2946,17.3042,17.2366,17.2366,6000.0
2009-08-12 15:55:00,17.85,17.86,17.82,17.83,7200.0,17.2559,17.2656,17.2269,17.2366,7200.0
2009-08-13 09:30:00,17.93,17.93,17.84,17.89,5700.0,17.3332,17.3332,17.2462,17.2946,5700.0
2009-08-13 09:35:00,17.84,17.87,17.71,17.83,51600.0,17.2462,17.2752,17.1206,17.2366,51600.0
2009-08-13 09:40:00,17.8,17.82,17.8,17.8,4500.0,17.2076,17.2269,17.2076,17.2076,4500.0
2009-08-13 09:45:00,17.77,17.77,17.74,17.74,1800.0,17.1786,17.1786,17.1496,17.1496,1800.0
2009-08-13 09:50:00,17.71,17.71,17.64,17.66,3300.0,17.1206,17.1206,17.0529,17.0722,3300.0
2009-08-13 09:55:00,17.66,17.68,17.65,17.68,3000.0,17.0722,17.0916,17.0626,17.0916,3000.0
2009-08-13 10:00:00,17.68,17.68,17.65,17.65,4500.0,17.0916,17.0916,17.0626,17.0626,4500.0
2009-08-13 10:05:00,17.68,17.7,17.65,17.67,226200.0,17.0916,17.1109,17.0626,17.0819,226200.0
2009-08-13 10:10:00,17.69,17.72,17.69,17.7,3900.0,17.1012,17.1302,17.1012,17.1109,3900.0
2009-08-13 10:15:00,17.71,17.72,17.7,17.72,2400.0,17.1206,17.1302,17.1109,17.1302,2400.0
2009-08-13 10:20:00,17.74,17.76,17.73,17.76,7800.0,17.1496,17.1689,17.1399,17.1689,7800.0
2009-08-13 10:25:00,17.76,17.77,17.74,17.75,16800.0,17.1689,17.1786,17.1496,17.1592,16800.0
2009-08-13 10:30:00,17.75,17.76,17.75,17.76,11700.0,17.1592,17.1689,17.1592,17.1689,11700.0
2009-08-13 10:35:00,17.76,17.82,17.76,17.82,58200.0,17.1689,17.2269,17.1689,17.2269,58200.0
2009-08-13 10:40:00,17.82,17.82,17.81,17.82,67800.0,17.2269,17.2269,17.2172,17.2269,67800.0
2009-08-13 10:45:00,17.82,17.84,17.82,17.83,85800.0,17.2269,17.2462,17.2269,17.2366,85800.0
2009-08-13 10:50:00,17.83,17.84,17.83,17.83,37500.0,17.2366,17.2462,17.2366,17.2366,37500.0
2009-08-13 10:55:00,17.84,17.85,17.82,17.82,17400.0,17.2462,17.2559,17.2269,17.2269,17400.0
2009-08-13 11:00:00,17.81,17.81,17.8,17.8,6300.0,17.2172,17.2172,17.2076,17.2076,6300.0
2009-08-13 11:05:00,17.81,17.81,17.77,17.78,3900.0,17.2172,17.2172,17.1786,17.1882,3900.0
2009-08-13 11:10:00,17.78,17.78,17.78,17.78,3300.0,17.1882,17.1882,17.1882,17.1882,3300.0
2009-08-13 11:15:00,17.75,17.77,17.75,17.77,2400.0,17.1592,17.1786,17.1592,17.1786,2400.0
2009-08-13 11:20:00,17.77,17.77,17.77,17.77,0.0,17.1786,17.1786,17.1786,17.1786,0.0
2009-08-13 11:25:00,17.77,17.77,17.75,17.76,2700.0,17.1786,17.1786,17.1592,17.1689,2700.0
2009-08-13 11:30:00,17.77,17.77,17.76,17.76,6600.0,17.1786,17.1786,17.1689,17.1689,6600.0
2009-08-13 11:35:00,17.76,17.77,17.76,17.77,6900.0,17.1689,17.1786,17.1689,17.1786,6900.0
2009-08-13 11:40:00,17.78,17.78,17.78,17.78,300.0,17.1882,17.1882,17.1882,17.1882,300.0
2009-08-13 11:45:00,17.78,17.79,17.78,17.78,10800.0,17.1882,17.1979,17.1882,17.1882,10800.0
2009-08-13 11:50:00,17.78,17.78,17.77,17.77,6600.0,17.1882,17.1882,17.1786,17.1786,6600.0
2009-08-13 11:55:00,17.76,17.76,17.76,17.76,1200.0,17.1689,17.1689,17.1689,17.1689,1200.0
2009-08-13 12:00:00,17.77,17.78,17.77,17.78,2100.0,17.1786,17.1882,17.1786,17.1882,2100.0
2009-08-13 12:05:00,17.78,17.8,17.78,17.8,9900.0,17.1882,17.2076,17.1882,17.2076,9900.0
2009-08-13 12:10:00,17.8,17.8,17.8,17.8,0.0,17.2076,17.2076,17.2076,17.2076,0.0
2009-08-13 12:15:00,17.81,17.81,17.81,17.81,1800.0,17.2172,17.2172,17.2172,17.2172,1800.0
2009-08-13 12:20:00,17.81,17.81,17.8,17.8,4200.0,17.2172,17.2172,17.2076,17.2076,4200.0
2009-08-13 12:25:00,17.8,17.8,17.8,17.8,300.0,17.2076,17.2076,17.2076,17.2076,300.0
2009-08-13 12:30:00,17.8,17.8,17.8,17.8,300.0,17.2076,17.2076,17.2076,17.2076,300.0
2009-08-13 12:35:00,17.81,17.81,17.81,17.81,1500.0,17.2172,17.2172,17.2172,17.2172,1500.0
2009-08-13 12:40:00,17.82,17.82,17.82,17.82,9300.0,17.2269,17.2269,17.2269,17.2269,9300.0
2009-08-13 12:45:00,17.82,17.82,17.82,17.82,300.0,17.2269,17.2269,17.2269,17.2269,300.0
2009-08-13 12:50:00,17.82,17.82,17.81,17.82,12600.0,17.2269,17.2269,17.2172,17.2269,12600.0
2009-08-13 12:55:00,17.81,17.81,17.81,17.81,15300.0,17.2172,17.2172,17.2172,17.2172,15300.0
2009-08-13 13:00:00,17.82,17.86,17.82,17.86,3000.0,17.2269,17.2656,17.2269,17.2656,3000.0
2009-08-13 13:05:00,17.86,17.86,17.86,17.86,4800.0,17.2656,17.2656,17.2656,17.2656,4800.0
2009-08-13 13:10:00,17.84,17.84,17.81,17.81,10800.0,17.2462,17.2462,17.2172,17.2172,10800.0
2009-08-13 13:15:00,17.8,17.8,17.8,17.8,1500.0,17.2076,17.2076,17.2076,17.2076,1500.0
2009-08-13 13:20:00,17.79,17.8,17.79,17.8,1800.0,17.1979,17.2076,17.1979,17.2076,1800.0
2009-08-13 13:25:00,17.81,17.81,17.81,17.81,600.0,17.2172,17.2172,17.2172,17.2172,600.0
2009-08-13 13:30:00,17.78,17.79,17.78,17.79,1800.0,17.1882,17.1979,17.1882,17.1979,1800.0
2009-08-13 13:35:00,17.79,17.79,17.79,17.79,1500.0,17.1979,17.1979,17.1979,17.1979,1500.0
2009-08-13 13:40:00,17.79,17.79,17.79,17.79,0.0,17.1979,17.1979,17.1979,17.1979,0.0
2009-08-13 13:45:00,17.78,17.78,17.77,17.77,3600.0,17.1882,17.1882,17.1786,17.1786,3600.0
2009-08-13 13:50:00,17.77,17.77,17.77,17.77,0.0,17.1786,17.1786,17.1786,17.1786,0.0
2009-08-13 13:55:00,17.75,17.75,17.73,17.75,29700.0,17.1592,17.1592,17.1399,17.1592,29700.0
2009-08-13 14:00:00,17.75,17.75,17.75,17.75,3600.0,17.1592,17.1592,17.1592,17.1592,3600.0
2009-08-13 14:05:00,17.73,17.73,17.73,17.73,1200.0,17.1399,17.1399,17.1399,17.1399,1200.0
2009-08-13 14:10:00,17.73,17.73,17.73,17.73,0.0,17.1399,17.1399,17.1399,17.1399,0.0
2009-08-13 14:15:00,17.73,17.73,17.71,17.73,3300.0,17.1399,17.1399,17.1206,17.1399,3300.0
2009-08-13 14:20:00,17.73,17.74,17.73,17.74,3900.0,17.1399,17.1496,17.1399,17.1496,3900.0
2009-08-13 14:25:00,17.73,17.73,17.73,17.73,1200.0,17.1399,17.1399,17.1399,17.1399,1200.0
2009-08-13 14:30:00,17.75,17.75,17.74,17.74,2400.0,17.1592,17.1592,17.1496,17.1496,2400.0
2009-08-13 14:35:00,17.74,17.76,17.74,17.76,3600.0,17.1496,17.1689,17.1496,17.1689,3600.0
2009-08-13 14:40:00,17.76,17.76,17.75,17.75,19500.0,17.1689,17.1689,17.1592,17.1592,19500.0
2009-08-13 14:45:00,17.75,17.75,17.75,17.75,0.0,17.1592,17.1592,17.1592,17.1592,0.0
2009-08-13 14:50:00,17.75,17.76,17.75,17.76,900.0,17.1592,17.1689,17.1592,17.1689,900.0
2009-08-13 14:55:00,17.75,17.78,17.75,17.76,6600.0,17.1592,17.1882,17.1592,17.1689,6600.0
2009-08-13 15:00:00,17.76,17.77,17.76,17.76,1500.0,17.1689,17.1786,17.1689,17.1689,1500.0
2009-08-13 15:05:00,17.76,17.78,17.76,17.78,5700.0,17.1689,17.1882,17.1689,17.1882,5700.0
2009-08-13 15:10:00,17.78,17.81,17.78,17.81,15600.0,17.1882,17.2172,17.1882,17.2172,15600.0
2009-08-13 15:15:00,17.81,17.81,17.79,17.79,7800.0,17.2172,17.2172,17.1979,17.1979,7800.0
2009-08-13 15:20:00,17.77,17.78,17.76,17.76,20100.0,17.1786,17.1882,17.1689,17.1689,20100.0
2009-08-13 15:25:00,17.76,17.76,17.74,17.74,1500.0,17.1689,17.1689,17.1496,17.1496,1500.0
2009-08-13 15:30:00,17.76,17.76,17.74,17.74,1800.0,17.1689,17.1689,17.1496,17.1496,1800.0
2009-08-13 15:35:00,17.74,17.75,17.73,17.74,36300.0,17.1496,17.1592,17.1399,17.1496,36300.0
2009-08-13 15:40:00,17.75,17.76,17.72,17.74,4800.0,17.1592,17.1689,17.1302,17.1496,4800.0
2009-08-13 15:45:00,17.73,17.75,17.73,17.74,5100.0,17.1399,17.1592,17.1399,17.1496,5100.0
2009-08-13 15:50:00,17.74,17.75,17.73,17.74,10500.0,17.1496,17.1592,17.1399,17.1496,10500.0
2009-08-13 15:55:00,17.75,17.75,17.71,17.73,13200.0,17.1592,17.1592,17.1206,17.1399,13200.0
2009-08-14 09:30:00,17.68,17.74,17.68,17.71,7200.0,17.0916,17.1496,17.0916,17.1206,7200.0
2009-08-14 09:35:00,17.74,17.75,17.73,17.73,2100.0,17.1496,17.1592,17.1399,17.1399,2100.0
2009-08-14 09:40:00,17.71,17.71,17.69,17.69,1200.0,17.1206,17.1206,17.1012,17.1012,1200.0
2009-08-14 09:45:00,17.67,17.67,17.63,17.63,3000.0,17.0819,17.0819,17.0432,17.0432,3000.0
2009-08-14 09:50:00,17.62,17.62,17.62,17.62,300.0,17.0336,17.0336,17.0336,17.0336,300.0
2009-08-14 09:55:00,17.62,17.62,17.52,17.55,11700.0,17.0336,17.0336,16.9369,16.9659,11700.0
2009-08-14 10:00:00,17.51,17.51,17.48,17.48,6900.0,16.9272,16.9272,16.8982,16.8982,6900.0
2009-08-14 10:05:00,17.45,17.45,17.44,17.44,5700.0,16.8692,16.8692,16.8595,16.8595,5700.0
2009-08-14 10:10:00,17.41,17.42,17.41,17.42,4800.0,16.8305,16.8402,16.8305,16.8402,4800.0
2009-08-14 10:15:00,17.39,17.42,17.38,17.42,6600.0,16.8112,16.8402,16.8015,16.8402,6600.0
2009-08-14 10:20:00,17.41,17.41,17.4,17.4,15300.0,16.8305,16.8305,16.8209,16.8209,15300.0
2009-08-14 10:25:00,17.43,17.43,17.43,17.43,300.0,16.8499,16.8499,16.8499,16.8499,300.0
2009-08-14 10:30:00,17.43,17.43,17.43,17.43,1500.0,16.8499,16.8499,16.8499,16.8499,1500.0
2009-08-14 10:35:00,17.42,17.47,17.42,17.47,1800.0,16.8402,16.8885,16.8402,16.8885,1800.0
2009-08-14 10:40:00,17.47,17.47,17.47,17.47,0.0,16.8885,16.8885,16.8885,16.8885,0.0
2009-08-14 10:45:00,17.47,17.49,17.47,17.49,3000.0,16.8885,16.9079,16.8885,16.9079,3000.0
2009-08-14 10:50:00,17.48,17.48,17.48,17.48,300.0,16.8982,16.8982,16.8982,16.8982,300.0
2009-08-14 10:55:00,17.48,17.48,17.48,17.48,0.0,16.8982,16.8982,16.8982,16.8982,0.0
2009-08-14 11:00:00,17.49,17.49,17.49,17.49,2700.0,16.9079,16.9079,16.9079,16.9079,2700.0
2009-08-14 11:05:00,17.47,17.47,17.47,17.47,1500.0,16.8885,16.8885,16.8885,16.8885,1500.0
2009-08-14 11:10:00,17.47,17.47,17.47,17.47,300.0,16.8885,16.8885,16.8885,16.8885,300.0
2009-08-14 11:15:00,17.48,17.48,17.48,17.48,1200.0,16.8982,16.8982,16.8982,16.8982,1200.0
2009-08-14 11:20:00,17.48,17.49,17.48,17.49,600.0,16.8982,16.9079,16.8982,16.9079,600.0
2009-08-14 11:25:00,17.48,17.48,17.48,17.48,300.0,16.8982,16.8982,16.8982,16.8982,300.0
2009-08-14 11:30:00,17.44,17.44,17.44,17.44,300.0,16.8595,16.8595,16.8595,16.8595,300.0
2009-08-14 11:35:00,17.44,17.44,17.44,17.44,0.0,16.8595,16.8595,16.8595,16.8595,0.0
2009-08-14 11:40:00,17.46,17.46,17.46,17.46,600.0,16.8789,16.8789,16.8789,16.8789,600.0
2009-08-14 11:45:00,17.46,17.46,17.46,17.46,300.0,16.8789,16.8789,16.8789,16.8789,300.0
2009-08-14 11:50:00,17.46,17.46,17.46,17.46,0.0,16.8789,16.8789,16.8789,16.8789,0.0
2009-08-14 11:55:00,17.46,17.46,17.46,17.46,0.0,16.8789,16.8789,16.8789,16.8789,0.0
2009-08-14 12:00:00,17.45,17.45,17.45,17.45,300.0,16.8692,16.8692,16.8692,16.8692,300.0
2009-08-14 12:05:00,17.44,17.45,17.44,17.44,2700.0,16.8595,16.8692,16.8595,16.8595,2700.0
2009-08-14 12:10:00,17.45,17.45,17.44,17.44,1500.0,16.8692,16.8692,16.8595,16.8595,1500.0
2009-08-14 12:15:00,17.47,17.47,17.47,17.47,300.0,16.8885,16.8885,16.8885,16.8885,300.0
2009-08-14 12:20:00,17.45,17.46,17.44,17.46,11100.0,16.8692,16.8789,16.8595,16.8789,11100.0
2009-08-14 12:25:00,17.46,17.46,17.46,17.46,0.0,16.8789,16.8789,16.8789,16.8789,0.0
2009-08-14 12:30:00,17.46,17.46,17.46,17.46,0.0,16.8789,16.8789,16.8789,16.8789,0.0
2009-08-14 12:35:00,17.46,17.46,17.46,17.46,0.0,16.8789,16.8789,16.8789,16.8789,0.0
2009-08-14 12:40:00,17.46,17.46,17.46,17.46,0.0,16.8789,16.8789,16.8789,16.8789,0.0
2009-08-14 12:45:00,17.46,17.46,17.46,17.46,0.0,16.8789,16.8789,16.8789,16.8789,0.0
2009-08-14 12:50:00,17.46,17.46,17.45,17.45,600.0,16.8789,16.8789,16.8692,16.8692,600.0
2009-08-14 12:55:00,17.45,17.45,17.45,17.45,0.0,16.8692,16.8692,16.8692,16.8692,0.0
2009-08-14 13:00:00,17.47,17.47,17.47,17.47,300.0,16.8885,16.8885,16.8885,16.8885,300.0
2009-08-14 13:05:00,17.45,17.45,17.45,17.45,300.0,16.8692,16.8692,16.8692,16.8692,300.0
2009-08-14 13:10:00,17.46,17.46,17.46,17.46,300.0,16.8789,16.8789,16.8789,16.8789,300.0
2009-08-14 13:15:00,17.46,17.46,17.46,17.46,300.0,16.8789,16.8789,16.8789,16.8789,300.0
2009-08-14 13:20:00,17.46,17.46,17.45,17.45,11400.0,16.8789,16.8789,16.8692,16.8692,11400.0
2009-08-14 13:25:00,17.45,17.45,17.45,17.45,0.0,16.8692,16.8692,16.8692,16.8692,0.0
2009-08-14 13:30:00,17.45,17.45,17.43,17.43,2100.0,16.8692,16.8692,16.8499,16.8499,2100.0
2009-08-14 13:35:00,17.43,17.44,17.43,17.43,3000.0,16.8499,16.8595,16.8499,16.8499,3000.0
2009-08-14 13:40:00,17.43,17.43,17.43,17.43,0.0,16.8499,16.8499,16.8499,16.8499,0.0
2009-08-14 13:45:00,17.43,17.43,17.43,17.43,0.0,16.8499,16.8499,16.8499,16.8499,0.0
2009-08-14 13:50:00,17.42,17.43,17.42,17.43,1200.0,16.8402,16.8499,16.8402,16.8499,1200.0
2009-08-14 13:55:00,17.43,17.43,17.43,17.43,0.0,16.8499,16.8499,16.8499,16.8499,0.0
2009-08-14 14:00:00,17.44,17.45,17.44,17.45,900.0,16.8595,16.8692,16.8595,16.8692,900.0
2009-08-14 14:05:00,17.45,17.45,17.44,17.44,900.0,16.8692,16.8692,16.8595,16.8595,900.0
2009-08-14 14:10:00,17.44,17.45,17.43,17.45,900.0,16.8595,16.8692,16.8499,16.8692,900.0
2009-08-14 14:15:00,17.44,17.45,17.43,17.43,1800.0,16.8595,16.8692,16.8499,16.8499,1800.0
2009-08-14 14:20:00,17.42,17.42,17.42,17.42,11100.0,16.8402,16.8402,16.8402,16.8402,11100.0
2009-08-14 14:25:00,17.41,17.43,17.41,17.43,7500.0,16.8305,16.8499,16.8305,16.8499,7500.0
2009-08-14 14:30:00,17.43,17.43,17.43,17.43,5400.0,16.8499,16.8499,16.8499,16.8499,5400.0
2009-08-14 14:35:00,17.43,17.44,17.42,17.44,47700.0,16.8499,16.8595,16.8402,16.8595,47700.0
2009-08-14 14:40:00,17.44,17.46,17.44,17.46,2400.0,16.8595,16.8789,16.8595,16.8789,2400.0
2009-08-14 14:45:00,17.44,17.44,17.44,17.44,300.0,16.8595,16.8595,16.8595,16.8595,300.0
2009-08-14 14:50:00,17.46,17.46,17.46,17.46,300.0,16.8789,16.8789,16.8789,16.8789,300.0
2009-08-14 14:55:00,17.45,17.45,17.45,17.45,300.0,16.8692,16.8692,16.8692,16.8692,300.0
2009-08-14 15:00:00,17.45,17.47,17.45,17.47,900.0,16.8692,16.8885,16.8692,16.8885,900.0
2009-08-14 15:05:00,17.48,17.49,17.48,17.49,1800.0,16.8982,16.9079,16.8982,16.9079,1800.0
2009-08-14 15:10:00,17.48,17.48,17.48,17.48,300.0,16.8982,16.8982,16.8982,16.8982,300.0
2009-08-14 15:15:00,17.48,17.48,17.48,17.48,1800.0,16.8982,16.8982,16.8982,16.8982,1800.0
2009-08-14 15:20:00,17.48,17.48,17.48,17.48,300.0,16.8982,16.8982,16.8982,16.8982,300.0
2009-08-14 15:25:00,17.47,17.48,17.47,17.48,12900.0,16.8885,16.8982,16.8885,16.8982,12900.0
2009-08-14 15:30:00,17.48,17.5,17.48,17.5,1500.0,16.8982,16.9175,16.8982,16.9175,1500.0
2009-08-14 15:35:00,17.5,17.53,17.5,17.52,3600.0,16.9175,16.9465,16.9175,16.9369,3600.0
2009-08-14 15:40:00,17.52,17.52,17.52,17.52,900.0,16.9369,16.9369,16.9369,16.9369,900.0
2009-08-14 15:45:00,17.54,17.55,17.54,17.54,900.0,16.9562,16.9659,16.9562,16.9562,900.0
2009-08-14 15:50:00,17.53,17.56,17.52,17.55,9600.0,16.9465,16.9755,16.9369,16.9659,9600.0
2009-08-14 15:55:00,17.57,17.57,17.55,17.55,5400.0,16.9852,16.9852,16.9659,16.9659,5400.0
2009-08-17 09:30:00,17.33,17.33,17.25,17.32,16500.0,16.7532,16.7532,16.6759,16.7435,16500.0
2009-08-17 09:35:00,17.33,17.33,17.24,17.25,7500.0,16.7532,16.7532,16.6662,16.6759,7500.0
2009-08-17 09:40:00,17.24,17.29,17.24,17.26,6900.0,16.6662,16.7145,16.6662,16.6855,6900.0
2009-08-17 09:45:00,17.23,17.24,17.23,17.24,2100.0,16.6565,16.6662,16.6565,16.6662,2100.0
2009-08-17 09:50:00,17.25,17.25,17.2,17.2,2700.0,16.6759,16.6759,16.6275,16.6275,2700.0
2009-08-17 09:55:00,17.21,17.24,17.21,17.24,2100.0,16.6372,16.6662,16.6372,16.6662,2100.0
2009-08-17 10:00:00,17.23,17.27,17.23,17.27,9600.0,16.6565,16.6952,16.6565,16.6952,9600.0
2009-08-17 10:05:00,17.22,17.26,17.22,17.26,2100.0,16.6469,16.6855,16.6469,16.6855,2100.0
2009-08-17 10:10:00,17.23,17.23,17.23,17.23,300.0,16.6565,16.6565,16.6565,16.6565,300.0
2009-08-17 10:15:00,17.21,17.25,17.21,17.25,3900.0,16.6372,16.6759,16.6372,16.6759,3900.0
2009-08-17 10:20:00,17.25,17.27,17.25,17.27,7800.0,16.6759,16.6952,16.6759,16.6952,7800.0
2009-08-17 10:25:00,17.25,17.27,17.25,17.27,1200.0,16.6759,16.6952,16.6759,16.6952,1200.0
2009-08-17 10:30:00,17.29,17.29,17.27,17.27,1500.0,16.7145,16.7145,16.6952,16.6952,1500.0
2009-08-17 10:35:00,17.27,17.27,17.24,17.26,9900.0,16.6952,16.6952,16.6662,16.6855,9900.0
2009-08-17 10:40:00,17.26,17.26,17.25,17.25,2700.0,16.6855,16.6855,16.6759,16.6759,2700.0
2009-08-17 10:45:00,17.25,17.26,17.24,17.26,1500.0,16.6759,16.6855,16.6662,16.6855,1500.0
2009-08-17 10:50:00,17.26,17.27,17.25,17.25,900.0,16.6855,16.6952,16.6759,16.6759,900.0
2009-08-17 10:55:00,17.25,17.26,17.25,17.26,1200.0,16.6759,16.6855,16.6759,16.6855,1200.0
2009-08-17 11:00:00,17.25,17.27,17.25,17.26,1500.0,16.6759,16.6952,16.6759,16.6855,1500.0
2009-08-17 11:05:00,17.25,17.26,17.25,17.26,900.0,16.6759,16.6855,16.6759,16.6855,900.0
2009-08-17 11:10:00,17.25,17.27,17.25,17.27,10800.0,16.6759,16.6952,16.6759,16.6952,10800.0
2009-08-17 11:15:00,17.28,17.28,17.24,17.24,900.0,16.7049,16.7049,16.6662,16.6662,900.0
2009-08-17 11:20:00,17.24,17.25,17.24,17.25,1500.0,16.6662,16.6759,16.6662,16.6759,1500.0
2009-08-17 11:25:00,17.25,17.25,17.25,17.25,0.0,16.6759,16.6759,16.6759,16.6759,0.0
2009-08-17 11:30:00,17.25,17.25,17.25,17.25,0.0,16.6759,16.6759,16.6759,16.6759,0.0
2009-08-17 11:35:00,17.26,17.26,17.25,17.25,1500.0,16.6855,16.6855,16.6759,16.6759,1500.0
2009-08-17 11:40:00,17.27,17.27,17.27,17.27,7800.0,16.6952,16.6952,16.6952,16.6952,7800.0
2009-08-17 11:45:00,17.28,17.28,17.26,17.26,1800.0,16.7049,16.7049,16.6855,16.6855,1800.0
2009-08-17 11:50:00,17.28,17.28,17.28,17.28,300.0,16.7049,16.7049,16.7049,16.7049,300.0
2009-08-17 11:55:00,17.27,17.27,17.27,17.27,6000.0,16.6952,16.6952,16.6952,16.6952,6000.0
2009-08-17 12:00:00,17.28,17.28,17.28,17.28,1200.0,16.7049,16.7049,16.7049,16.7049,1200.0
2009-08-17 12:05:00,17.28,17.28,17.28,17.28,0.0,16.7049,16.7049,16.7049,16.7049,0.0
2009-08-17 12:10:00,17.27,17.27,17.27,17.27,900.0,16.6952,16.6952,16.6952,16.6952,900.0
2009-08-17 12:15:00,17.26,17.27,17.26,17.27,2400.0,16.6855,16.6952,16.6855,16.6952,2400.0
2009-08-17 12:20:00,17.27,17.27,17.27,17.27,0.0,16.6952,16.6952,16.6952,16.6952,0.0
2009-08-17 12:25:00,17.26,17.26,17.26,17.26,1800.0,16.6855,16.6855,16.6855,16.6855,1800.0
2009-08-17 12:30:00,17.28,17.28,17.28,17.28,1500.0,16.7049,16.7049,16.7049,16.7049,1500.0
2009-08-17 12:35:00,17.28,17.28,17.28,17.28,0.0,16.7049,16.7049,16.7049,16.7049,0.0
2009-08-17 12:40:00,17.27,17.28,17.27,17.28,3600.0,16.6952,16.7049,16.6952,16.7049,3600.0
2009-08-17 12:45:00,17.28,17.28,17.28,17.28,1200.0,16.7049,16.7049,16.7049,16.7049,1200.0
2009-08-17 12:50:00,17.28,17.28,17.28,17.28,0.0,16.7049,16.7049,16.7049,16.7049,0.0
2009-08-17 12:55:00,17.28,17.28,17.28,17.28,0.0,16.7049,16.7049,16.7049,16.7049,0.0
2009-08-17 13:00:00,17.28,17.28,17.26,17.26,5700.0,16.7049,16.7049,16.6855,16.6855,5700.0
2009-08-17 13:05:00,17.26,17.26,17.26,17.26,141900.0,16.6855,16.6855,16.6855,16.6855,141900.0
2009-08-17 13:10:00,17.28,17.28,17.28,17.28,6000.0,16.7049,16.7049,16.7049,16.7049,6000.0
2009-08-17 13:15:00,17.28,17.28,17.28,17.28,600.0,16.7049,16.7049,16.7049,16.7049,600.0
2009-08-17 13:20:00,17.28,17.29,17.28,17.29,3900.0,16.7049,16.7145,16.7049,16.7145,3900.0
2009-08-17 13:25:00,17.29,17.29,17.29,17.29,0.0,16.7145,16.7145,16.7145,16.7145,0.0
2009-08-17 13:30:00,17.29,17.29,17.29,17.29,0.0,16.7145,16.7145,16.7145,16.7145,0.0
2009-08-17 13:35:00,17.3,17.3,17.28,17.28,16200.0,16.7242,16.7242,16.7049,16.7049,16200.0
2009-08-17 13:40:00,17.26,17.28,17.26,17.28,600.0,16.6855,16.7049,16.6855,16.7049,600.0
2009-08-17 13:45:00,17.29,17.29,17.29,17.29,1800.0,16.7145,16.7145,16.7145,16.7145,1800.0
2009-08-17 13:50:00,17.28,17.28,17.28,17.28,900.0,16.7049,16.7049,16.7049,16.7049,900.0
2009-08-17 13:55:00,17.28,17.3,17.28,17.3,3600.0,16.7049,16.7242,16.7049,16.7242,3600.0
2009-08-17 14:00:00,17.29,17.29,17.28,17.29,3000.0,16.7145,16.7145,16.7049,16.7145,3000.0
2009-08-17 14:05:00,17.28,17.28,17.28,17.28,300.0,16.7049,16.7049,16.7049,16.7049,300.0
2009-08-17 14:10:00,17.29,17.29,17.29,17.29,1200.0,16.7145,16.7145,16.7145,16.7145,1200.0
2009-08-17 14:15:00,17.29,17.29,17.29,17.29,1500.0,16.7145,16.7145,16.7145,16.7145,1500.0
2009-08-17 14:20:00,17.3,17.3,17.27,17.27,2700.0,16.7242,16.7242,16.6952,16.6952,2700.0
2009-08-17 14:25:00,17.29,17.29,17.29,17.29,600.0,16.7145,16.7145,16.7145,16.7145,600.0
2009-08-17 14:30:00,17.29,17.29,17.29,17.29,1200.0,16.7145,16.7145,16.7145,16.7145,1200.0
2009-08-17 14:35:00,17.29,17.29,17.29,17.29,300.0,16.7145,16.7145,16.7145,16.7145,300.0
2009-08-17 14:40:00,17.29,17.29,17.29,17.29,0.0,16.7145,16.7145,16.7145,16.7145,0.0
2009-08-17 14:45:00,17.29,17.29,17.28,17.28,1500.0,16.7145,16.7145,16.7049,16.7049,1500.0
2009-08-17 14:50:00,17.27,17.27,17.27,17.27,1200.0,16.6952,16.6952,16.6952,16.6952,1200.0
2009-08-17 14:55:00,17.27,17.27,17.27,17.27,0.0,16.6952,16.6952,16.6952,16.6952,0.0
2009-08-17 15:00:00,17.3,17.3,17.29,17.29,2100.0,16.7242,16.7242,16.7145,16.7145,2100.0
2009-08-17 15:05:00,17.3,17.3,17.29,17.29,2100.0,16.7242,16.7242,16.7145,16.7145,2100.0
2009-08-17 15:10:00,17.28,17.28,17.27,17.27,600.0,16.7049,16.7049,16.6952,16.6952,600.0
2009-08-17 15:15:00,17.27,17.27,17.27,17.27,900.0,16.6952,16.6952,16.6952,16.6952,900.0
2009-08-17 15:20:00,17.28,17.29,17.28,17.29,900.0,16.7049,16.7145,16.7049,16.7145,900.0
2009-08-17 15:25:00,17.26,17.26,17.25,17.25,2400.0,16.6855,16.6855,16.6759,16.6759,2400.0
2009-08-17 15:30:00,17.28,17.29,17.28,17.29,1800.0,16.7049,16.7145,16.7049,16.7145,1800.0
2009-08-17 15:35:00,17.29,17.29,17.29,17.29,1200.0,16.7145,16.7145,16.7145,16.7145,1200.0
2009-08-17 15:40:00,17.29,17.29,17.27,17.28,6300.0,16.7145,16.7145,16.6952,16.7049,6300.0
2009-08-17 15:45:00,17.3,17.31,17.29,17.3,3000.0,16.7242,16.7339,16.7145,16.7242,3000.0
2009-08-17 15:50:00,17.3,17.31,17.29,17.3,5400.0,16.7242,16.7339,16.7145,16.7242,5400.0
2009-08-17 15:55:00,17.3,17.3,17.28,17.28,5700.0,16.7242,16.7242,16.7049,16.7049,5700.0
2009-08-18 09:30:00,17.33,17.34,17.27,17.27,10500.0,16.7532,16.7629,16.6952,16.6952,10500.0
2009-08-18 09:35:00,17.26,17.27,17.24,17.25,3600.0,16.6855,16.6952,16.6662,16.6759,3600.0
2009-08-18 09:40:00,17.24,17.27,17.22,17.27,6900.0,16.6662,16.6952,16.6469,16.6952,6900.0
2009-08-18 09:45:00,17.27,17.27,17.25,17.26,5400.0,16.6952,16.6952,16.6759,16.6855,5400.0
2009-08-18 09:50:00,17.25,17.26,17.24,17.26,2400.0,16.6759,16.6855,16.6662,16.6855,2400.0
2009-08-18 09:55:00,17.25,17.27,17.25,17.27,3900.0,16.6759,16.6952,16.6759,16.6952,3900.0
2009-08-18 10:00:00,17.26,17.31,17.26,17.3,6000.0,16.6855,16.7339,16.6855,16.7242,6000.0
2009-08-18 10:05:00,17.31,17.31,17.3,17.3,3300.0,16.7339,16.7339,16.7242,16.7242,3300.0
2009-08-18 10:10:00,17.3,17.3,17.28,17.29,7500.0,16.7242,16.7242,16.7049,16.7145,7500.0
2009-08-18 10:15:00,17.29,17.3,17.29,17.29,15300.0,16.7145,16.7242,16.7145,16.7145,15300.0
2009-08-18 10:20:00,17.29,17.29,17.29,17.29,1200.0,16.7145,16.7145,16.7145,16.7145,1200.0
2009-08-18 10:25:00,17.29,17.29,17.28,17.29,15900.0,16.7145,16.7145,16.7049,16.7145,15900.0
2009-08-18 10:30:00,17.29,17.32,17.29,17.31,12600.0,16.7145,16.7435,16.7145,16.7339,12600.0
2009-08-18 10:35:00,17.31,17.34,17.31,17.34,16500.0,16.7339,16.7629,16.7339,16.7629,16500.0
2009-08-18 10:40:00,17.34,17.35,17.34,17.34,7200.0,16.7629,16.7725,16.7629,16.7629,7200.0
2009-08-18 10:45:00,17.35,17.37,17.35,17.37,29100.0,16.7725,16.7919,16.7725,16.7919,29100.0
2009-08-18 10:50:00,17.38,17.38,17.37,17.37,7500.0,16.8015,16.8015,16.7919,16.7919,7500.0
2009-08-18 10:55:00,17.37,17.37,17.37,17.37,0.0,16.7919,16.7919,16.7919,16.7919,0.0
2009-08-18 11:00:00,17.38,17.38,17.36,17.36,4500.0,16.8015,16.8015,16.7822,16.7822,4500.0
2009-08-18 11:05:00,17.37,17.37,17.37,17.37,3600.0,16.7919,16.7919,16.7919,16.7919,3600.0
2009-08-18 11:10:00,17.39,17.39,17.38,17.38,9000.0,16.8112,16.8112,16.8015,16.8015,9000.0
2009-08-18 11:15:00,17.4,17.4,17.4,17.4,300.0,16.8209,16.8209,16.8209,16.8209,300.0
2009-08-18 11:20:00,17.41,17.41,17.4,17.4,20700.0,16.8305,16.8305,16.8209,16.8209,20700.0
2009-08-18 11:25:00,17.43,17.43,17.43,17.43,600.0,16.8499,16.8499,16.8499,16.8499,600.0
2009-08-18 11:30:00,17.44,17.5,17.44,17.49,294300.0,16.8595,16.9175,16.8595,16.9079,294300.0
2009-08-18 11:35:00,17.48,17.48,17.47,17.47,20700.0,16.8982,16.8982,16.8885,16.8885,20700.0
2009-08-18 11:40:00,17.47,17.47,17.47,17.47,0.0,16.8885,16.8885,16.8885,16.8885,0.0
2009-08-18 11:45:00,17.46,17.46,17.44,17.44,11100.0,16.8789,16.8789,16.8595,16.8595,11100.0
2009-08-18 11:50:00,17.44,17.44,17.43,17.43,4200.0,16.8595,16.8595,16.8499,16.8499,4200.0
2009-08-18 11:55:00,17.42,17.42,17.42,17.42,6000.0,16.8402,16.8402,16.8402,16.8402,6000.0
2009-08-18 12:00:00,17.43,17.43,17.43,17.43,2100.0,16.8499,16.8499,16.8499,16.8499,2100.0
2009-08-18 12:05:00,17.43,17.44,17.43,17.44,3900.0,16.8499,16.8595,16.8499,16.8595,3900.0
2009-08-18 12:10:00,17.45,17.45,17.44,17.44,900.0,16.8692,16.8692,16.8595,16.8595,900.0
2009-08-18 12:15:00,17.44,17.44,17.42,17.42,10500.0,16.8595,16.8595,16.8402,16.8402,10500.0
2009-08-18 12:20:00,17.43,17.44,17.43,17.44,600.0,16.8499,16.8595,16.8499,16.8595,600.0
2009-08-18 12:25:00,17.43,17.43,17.43,17.43,900.0,16.8499,16.8499,16.8499,16.8499,900.0
2009-08-18 12:30:00,17.43,17.43,17.43,17.43,0.0,16.8499,16.8499,16.8499,16.8499,0.0
2009-08-18 12:35:00,17.43,17.44,17.43,17.44,1200.0,16.8499,16.8595,16.8499,16.8595,1200.0
2009-08-18 12:40:00,17.44,17.44,17.44,17.44,2400.0,16.8595,16.8595,16.8595,16.8595,2400.0
2009-08-18 12:45:00,17.45,17.46,17.44,17.44,6600.0,16.8692,16.8789,16.8595,16.8595,6600.0
2009-08-18 12:50:00,17.44,17.44,17.42,17.42,9300.0,16.8595,16.8595,16.8402,16.8402,9300.0
2009-08-18 12:55:00,17.43,17.43,17.42,17.42,600.0,16.8499,16.8499,16.8402,16.8402,600.0
2009-08-18 13:00:00,17.42,17.45,17.42,17.43,3000.0,16.8402,16.8692,16.8402,16.8499,3000.0
2009-08-18 13:05:00,17.43,17.43,17.43,17.43,5100.0,16.8499,16.8499,16.8499,16.8499,5100.0
2009-08-18 13:10:00,17.42,17.42,17.41,17.41,2400.0,16.8402,16.8402,16.8305,16.8305,2400.0
2009-08-18 13:15:00,17.41,17.41,17.41,17.41,0.0,16.8305,16.8305,16.8305,16.8305,0.0
2009-08-18 13:20:00,17.41,17.41,17.41,17.41,3900.0,16.8305,16.8305,16.8305,16.8305,3900.0
2009-08-18 13:25:00,17.41,17.41,17.41,17.41,5400.0,16.8305,16.8305,16.8305,16.8305,5400.0
2009-08-18 13:30:00,17.41,17.41,17.41,17.41,6900.0,16.8305,16.8305,16.8305,16.8305,6900.0
2009-08-18 13:35:00,17.4,17.4,17.39,17.4,5100.0,16.8209,16.8209,16.8112,16.8209,5100.0
2009-08-18 13:40:00,17.4,17.4,17.4,17.4,0.0,16.8209,16.8209,16.8209,16.8209,0.0
2009-08-18 13:45:00,17.4,17.4,17.4,17.4,0.0,16.8209,16.8209,16.8209,16.8209,0.0
2009-08-18 13:50:00,17.4,17.4,17.4,17.4,900.0,16.8209,16.8209,16.8209,16.8209,900.0
2009-08-18 13:55:00,17.39,17.39,17.39,17.39,1200.0,16.8112,16.8112,16.8112,16.8112,1200.0
2009-08-18 14:00:00,17.41,17.42,17.41,17.42,3300.0,16.8305,16.8402,16.8305,16.8402,3300.0
2009-08-18 14:05:00,17.4,17.41,17.39,17.4,2100.0,16.8209,16.8305,16.8112,16.8209,2100.0
2009-08-18 14:10:00,17.4,17.4,17.4,17.4,300.0,16.8209,16.8209,16.8209,16.8209,300.0
2009-08-18 14:15:00,17.4,17.4,17.4,17.4,0.0,16.8209,16.8209,16.8209,16.8209,0.0
2009-08-18 14:20:00,17.4,17.4,17.4,17.4,0.0,16.8209,16.8209,16.8209,16.8209,0.0
2009-08-18 14:25:00,17.39,17.4,17.39,17.4,600.0,16.8112,16.8209,16.8112,16.8209,600.0
2009-08-18 14:30:00,17.41,17.41,17.39,17.39,4800.0,16.8305,16.8305,16.8112,16.8112,4800.0
2009-08-18 14:35:00,17.4,17.4,17.4,17.4,300.0,16.8209,16.8209,16.8209,16.8209,300.0
2009-08-18 14:40:00,17.38,17.38,17.38,17.38,600.0,16.8015,16.8015,16.8015,16.8015,600.0
2009-08-18 14:45:00,17.4,17.4,17.4,17.4,300.0,16.8209,16.8209,16.8209,16.8209,300.0
2009-08-18 14:50:00,17.4,17.4,17.4,17.4,0.0,16.8209,16.8209,16.8209,16.8209,0.0
2009-08-18 14:55:00,17.4,17.4,17.4,17.4,0.0,16.8209,16.8209,16.8209,16.8209,0.0
2009-08-18 15:00:00,17.4,17.41,17.4,17.4,1500.0,16.8209,16.8305,16.8209,16.8209,1500.0
2009-08-18 15:05:00,17.4,17.4,17.4,17.4,2400.0,16.8209,16.8209,16.8209,16.8209,2400.0
2009-08-18 15:10:00,17.41,17.41,17.41,17.41,300.0,16.8305,16.8305,16.8305,16.8305,300.0
2009-08-18 15:15:00,17.42,17.42,17.41,17.42,3300.0,16.8402,16.8402,16.8305,16.8402,3300.0
2009-08-18 15:20:00,17.41,17.41,17.41,17.41,900.0,16.8305,16.8305,16.8305,16.8305,900.0
2009-08-18 15:25:00,17.41,17.41,17.39,17.39,4800.0,16.8305,16.8305,16.8112,16.8112,4800.0
2009-08-18 15:30:00,17.4,17.4,17.39,17.4,1800.0,16.8209,16.8209,16.8112,16.8209,1800.0
2009-08-18 15:35:00,17.4,17.41,17.39,17.4,2400.0,16.8209,16.8305,16.8112,16.8209,2400.0
2009-08-18 15:40:00,17.41,17.42,17.4,17.41,12600.0,16.8305,16.8402,16.8209,16.8305,12600.0
2009-08-18 15:45:00,17.39,17.41,17.39,17.41,1500.0,16.8112,16.8305,16.8112,16.8305,1500.0
2009-08-18 15:50:00,17.43,17.43,17.41,17.42,3000.0,16.8499,16.8499,16.8305,16.8402,3000.0
2009-08-18 15:55:00,17.41,17.41,17.38,17.39,7500.0,16.8305,16.8305,16.8015,16.8112,7500.0
2009-08-19 09:30:00,17.26,17.38,17.23,17.38,10200.0,16.6855,16.8015,16.6565,16.8015,10200.0
2009-08-19 09:35:00,17.39,17.51,17.39,17.51,17100.0,16.8112,16.9272,16.8112,16.9272,17100.0
2009-08-19 09:40:00,17.52,17.55,17.5,17.51,6300.0,16.9369,16.9659,16.9175,16.9272,6300.0
2009-08-19 09:45:00,17.53,17.57,17.52,17.52,6300.0,16.9465,16.9852,16.9369,16.9369,6300.0
2009-08-19 09:50:00,17.53,17.55,17.53,17.55,1800.0,16.9465,16.9659,16.9465,16.9659,1800.0
2009-08-19 09:55:00,17.55,17.6,17.55,17.59,7200.0,16.9659,17.0142,16.9659,17.0046,7200.0
2009-08-19 10:00:00,17.58,17.61,17.58,17.6,4500.0,16.9949,17.0239,16.9949,17.0142,4500.0
2009-08-19 10:05:00,17.59,17.61,17.59,17.6,7800.0,17.0046,17.0239,17.0046,17.0142,7800.0
2009-08-19 10:10:00,17.59,17.6,17.59,17.59,1500.0,17.0046,17.0142,17.0046,17.0046,1500.0
2009-08-19 10:15:00,17.6,17.6,17.58,17.58,3900.0,17.0142,17.0142,16.9949,16.9949,3900.0
2009-08-19 10:20:00,17.56,17.59,17.55,17.59,3300.0,16.9755,17.0046,16.9659,17.0046,3300.0
2009-08-19 10:25:00,17.58,17.59,17.58,17.59,3600.0,16.9949,17.0046,16.9949,17.0046,3600.0
2009-08-19 10:30:00,17.6,17.61,17.59,17.59,5100.0,17.0142,17.0239,17.0046,17.0046,5100.0
2009-08-19 10:35:00,17.59,17.59,17.58,17.58,2100.0,17.0046,17.0046,16.9949,16.9949,2100.0
2009-08-19 10:40:00,17.61,17.62,17.61,17.62,4800.0,17.0239,17.0336,17.0239,17.0336,4800.0
2009-08-19 10:45:00,17.6,17.6,17.6,17.6,4200.0,17.0142,17.0142,17.0142,17.0142,4200.0
2009-08-19 10:50:00,17.63,17.63,17.61,17.62,3900.0,17.0432,17.0432,17.0239,17.0336,3900.0
2009-08-19 10:55:00,17.62,17.62,17.62,17.62,600.0,17.0336,17.0336,17.0336,17.0336,600.0
2009-08-19 11:00:00,17.63,17.64,17.62,17.64,5700.0,17.0432,17.0529,17.0336,17.0529,5700.0
2009-08-19 11:05:00,17.64,17.64,17.62,17.62,6900.0,17.0529,17.0529,17.0336,17.0336,6900.0
2009-08-19 11:10:00,17.62,17.62,17.6,17.6,7500.0,17.0336,17.0336,17.0142,17.0142,7500.0
2009-08-19 11:15:00,17.61,17.61,17.59,17.61,4500.0,17.0239,17.0239,17.0046,17.0239,4500.0
2009-08-19 11:20:00,17.6,17.6,17.58,17.59,6900.0,17.0142,17.0142,16.9949,17.0046,6900.0
2009-08-19 11:25:00,17.6,17.61,17.6,17.61,2700.0,17.0142,17.0239,17.0142,17.0239,2700.0
2009-08-19 11:30:00,17.62,17.62,17.6,17.62,3900.0,17.0336,17.0336,17.0142,17.0336,3900.0
2009-08-19 11:35:00,17.61,17.61,17.6,17.61,3300.0,17.0239,17.0239,17.0142,17.0239,3300.0
2009-08-19 11:40:00,17.61,17.62,17.61,17.61,3000.0,17.0239,17.0336,17.0239,17.0239,3000.0
2009-08-19 11:45:00,17.61,17.63,17.61,17.63,5100.0,17.0239,17.0432,17.0239,17.0432,5100.0
2009-08-19 11:50:00,17.63,17.66,17.63,17.66,27000.0,17.0432,17.0722,17.0432,17.0722,27000.0
2009-08-19 11:55:00,17.67,17.68,17.67,17.68,5400.0,17.0819,17.0916,17.0819,17.0916,5400.0
2009-08-19 12:00:00,17.68,17.69,17.68,17.69,4800.0,17.0916,17.1012,17.0916,17.1012,4800.0
2009-08-19 12:05:00,17.7,17.72,17.7,17.72,2700.0,17.1109,17.1302,17.1109,17.1302,2700.0
2009-08-19 12:10:00,17.71,17.73,17.71,17.71,2700.0,17.1206,17.1399,17.1206,17.1206,2700.0
2009-08-19 12:15:00,17.7,17.7,17.7,17.7,300.0,17.1109,17.1109,17.1109,17.1109,300.0
2009-08-19 12:20:00,17.7,17.73,17.7,17.73,3900.0,17.1109,17.1399,17.1109,17.1399,3900.0
2009-08-19 12:25:00,17.73,17.73,17.73,17.73,0.0,17.1399,17.1399,17.1399,17.1399,0.0
2009-08-19 12:30:00,17.71,17.71,17.69,17.69,21600.0,17.1206,17.1206,17.1012,17.1012,21600.0
2009-08-19 12:35:00,17.71,17.71,17.71,17.71,31200.0,17.1206,17.1206,17.1206,17.1206,31200.0
2009-08-19 12:40:00,17.71,17.71,17.71,17.71,0.0,17.1206,17.1206,17.1206,17.1206,0.0
2009-08-19 12:45:00,17.72,17.72,17.72,17.72,300.0,17.1302,17.1302,17.1302,17.1302,300.0
2009-08-19 12:50:00,17.72,17.72,17.72,17.72,0.0,17.1302,17.1302,17.1302,17.1302,0.0
2009-08-19 12:55:00,17.72,17.72,17.72,17.72,0.0,17.1302,17.1302,17.1302,17.1302,0.0
2009-08-19 13:00:00,17.72,17.72,17.72,17.72,0.0,17.1302,17.1302,17.1302,17.1302,0.0
2009-08-19 13:05:00,17.72,17.72,17.72,17.72,0.0,17.1302,17.1302,17.1302,17.1302,0.0
2009-08-19 13:10:00,17.73,17.73,17.73,17.73,3300.0,17.1399,17.1399,17.1399,17.1399,3300.0
2009-08-19 13:15:00,17.73,17.73,17.73,17.73,0.0,17.1399,17.1399,17.1399,17.1399,0.0
2009-08-19 13:20:00,17.73,17.74,17.73,17.74,1200.0,17.1399,17.1496,17.1399,17.1496,1200.0
2009-08-19 13:25:00,17.74,17.74,17.74,17.74,0.0,17.1496,17.1496,17.1496,17.1496,0.0
2009-08-19 13:30:00,17.72,17.72,17.72,17.72,600.0,17.1302,17.1302,17.1302,17.1302,600.0
2009-08-19 13:35:00,17.72,17.73,17.72,17.73,1200.0,17.1302,17.1399,17.1302,17.1399,1200.0
2009-08-19 13:40:00,17.75,17.75,17.75,17.75,1800.0,17.1592,17.1592,17.1592,17.1592,1800.0
2009-08-19 13:45:00,17.75,17.75,17.75,17.75,4200.0,17.1592,17.1592,17.1592,17.1592,4200.0
2009-08-19 13:50:00,17.73,17.73,17.73,17.73,300.0,17.1399,17.1399,17.1399,17.1399,300.0
2009-08-19 13:55:00,17.73,17.73,17.73,17.73,0.0,17.1399,17.1399,17.1399,17.1399,0.0
2009-08-19 14:00:00,17.74,17.74,17.73,17.73,7500.0,17.1496,17.1496,17.1399,17.1399,7500.0
2009-08-19 14:05:00,17.73,17.73,17.73,17.73,2700.0,17.1399,17.1399,17.1399,17.1399,2700.0
2009-08-19 14:10:00,17.72,17.72,17.72,17.72,300.0,17.1302,17.1302,17.1302,17.1302,300.0
2009-08-19 14:15:00,17.73,17.73,17.73,17.73,600.0,17.1399,17.1399,17.1399,17.1399,600.0
2009-08-19 14:20:00,17.72,17.72,17.72,17.72,300.0,17.1302,17.1302,17.1302,17.1302,300.0
2009-08-19 14:25:00,17.72,17.72,17.72,17.72,0.0,17.1302,17.1302,17.1302,17.1302,0.0
2009-08-19 14:30:00,17.72,17.72,17.72,17.72,0.0,17.1302,17.1302,17.1302,17.1302,0.0
2009-08-19 14:35:00,17.72,17.72,17.72,17.72,0.0,17.1302,17.1302,17.1302,17.1302,0.0
2009-08-19 14:40:00,17.72,17.72,17.72,17.72,0.0,17.1302,17.1302,17.1302,17.1302,0.0
2009-08-19 14:45:00,17.72,17.72,17.72,17.72,0.0,17.1302,17.1302,17.1302,17.1302,0.0
2009-08-19 14:50:00,17.74,17.74,17.73,17.73,1500.0,17.1496,17.1496,17.1399,17.1399,1500.0
2009-08-19 14:55:00,17.73,17.73,17.73,17.73,300.0,17.1399,17.1399,17.1399,17.1399,300.0
2009-08-19 15:00:00,17.73,17.73,17.73,17.73,600.0,17.1399,17.1399,17.1399,17.1399,600.0
2009-08-19 15:05:00,17.73,17.73,17.72,17.72,10200.0,17.1399,17.1399,17.1302,17.1302,10200.0
2009-08-19 15:10:00,17.71,17.71,17.69,17.71,15300.0,17.1206,17.1206,17.1012,17.1206,15300.0
2009-08-19 15:15:00,17.7,17.71,17.7,17.71,7500.0,17.1109,17.1206,17.1109,17.1206,7500.0
2009-08-19 15:20:00,17.71,17.72,17.7,17.72,24300.0,17.1206,17.1302,17.1109,17.1302,24300.0
2009-08-19 15:25:00,17.73,17.73,17.72,17.73,10200.0,17.1399,17.1399,17.1302,17.1399,10200.0
2009-08-19 15:30:00,17.73,17.73,17.71,17.73,9900.0,17.1399,17.1399,17.1206,17.1399,9900.0
2009-08-19 15:35:00,17.73,17.74,17.73,17.74,20700.0,17.1399,17.1496,17.1399,17.1496,20700.0
2009-08-19 15:40:00,17.74,17.75,17.73,17.74,18000.0,17.1496,17.1592,17.1399,17.1496,18000.0
2009-08-19 15:45:00,17.74,17.74,17.71,17.73,26400.0,17.1496,17.1496,17.1206,17.1399,26400.0
2009-08-19 15:50:00,17.73,17.75,17.73,17.74,15900.0,17.1399,17.1592,17.1399,17.1496,15900.0
2009-08-19 15:55:00,17.74,17.76,17.73,17.73,36300.0,17.1496,17.1689,17.1399,17.1399,36300.0
2009-08-20 09:30:00,17.61,18.05,17.47,17.7,35100.0,17.0239,17.4492,16.8885,17.1109,35100.0
2009-08-20 09:35:00,17.81,17.83,17.77,17.83,5700.0,17.2172,17.2366,17.1786,17.2366,5700.0
2009-08-20 09:40:00,17.84,17.87,17.84,17.85,6600.0,17.2462,17.2752,17.2462,17.2559,6600.0
2009-08-20 09:45:00,17.89,17.89,17.88,17.89,8700.0,17.2946,17.2946,17.2849,17.2946,8700.0
2009-08-20 09:50:00,17.89,17.9,17.88,17.9,23700.0,17.2946,17.3042,17.2849,17.3042,23700.0
2009-08-20 09:55:00,17.91,17.92,17.91,17.92,18300.0,17.3139,17.3236,17.3139,17.3236,18300.0
2009-08-20 10:00:00,17.94,17.95,17.93,17.93,7800.0,17.3429,17.3526,17.3332,17.3332,7800.0
2009-08-20 10:05:00,17.93,17.95,17.91,17.91,28500.0,17.3332,17.3526,17.3139,17.3139,28500.0
2009-08-20 10:10:00,17.9,17.91,17.9,17.9,6600.0,17.3042,17.3139,17.3042,17.3042,6600.0
2009-08-20 10:15:00,17.9,17.91,17.89,17.89,16500.0,17.3042,17.3139,17.2946,17.2946,16500.0
2009-08-20 10:20:00,17.88,17.89,17.88,17.89,8400.0,17.2849,17.2946,17.2849,17.2946,8400.0
2009-08-20 10:25:00,17.9,17.9,17.88,17.88,7800.0,17.3042,17.3042,17.2849,17.2849,7800.0
2009-08-20 10:30:00,17.89,17.89,17.87,17.88,7200.0,17.2946,17.2946,17.2752,17.2849,7200.0
2009-08-20 10:35:00,17.9,17.91,17.9,17.91,4200.0,17.3042,17.3139,17.3042,17.3139,4200.0
2009-08-20 10:40:00,17.91,17.94,17.91,17.94,4200.0,17.3139,17.3429,17.3139,17.3429,4200.0
2009-08-20 10:45:00,17.94,17.94,17.93,17.93,6900.0,17.3429,17.3429,17.3332,17.3332,6900.0
2009-08-20 10:50:00,17.92,17.92,17.92,17.92,4200.0,17.3236,17.3236,17.3236,17.3236,4200.0
2009-08-20 10:55:00,17.9,17.91,17.88,17.88,11700.0,17.3042,17.3139,17.2849,17.2849,11700.0
2009-08-20 11:00:00,17.89,17.9,17.88,17.9,23100.0,17.2946,17.3042,17.2849,17.3042,23100.0
2009-08-20 11:05:00,17.89,17.91,17.89,17.91,2100.0,17.2946,17.3139,17.2946,17.3139,2100.0
2009-08-20 11:10:00,17.91,17.91,17.9,17.91,4200.0,17.3139,17.3139,17.3042,17.3139,4200.0
2009-08-20 11:15:00,17.9,17.91,17.9,17.9,3300.0,17.3042,17.3139,17.3042,17.3042,3300.0
2009-08-20 11:20:00,17.88,17.88,17.87,17.88,3300.0,17.2849,17.2849,17.2752,17.2849,3300.0
2009-08-20 11:25:00,17.87,17.88,17.87,17.87,2700.0,17.2752,17.2849,17.2752,17.2752,2700.0
2009-08-20 11:30:00,17.87,17.87,17.85,17.85,4200.0,17.2752,17.2752,17.2559,17.2559,4200.0
2009-08-20 11:35:00,17.85,17.85,17.83,17.83,4500.0,17.2559,17.2559,17.2366,17.2366,4500.0
2009-08-20 11:40:00,17.84,17.84,17.83,17.83,6600.0,17.2462,17.2462,17.2366,17.2366,6600.0
2009-08-20 11:45:00,17.84,17.84,17.83,17.84,6000.0,17.2462,17.2462,17.2366,17.2462,6000.0
2009-08-20 11:50:00,17.85,17.86,17.84,17.84,10800.0,17.2559,17.2656,17.2462,17.2462,10800.0
2009-08-20 11:55:00,17.87,17.87,17.86,17.86,2700.0,17.2752,17.2752,17.2656,17.2656,2700.0
2009-08-20 12:00:00,17.85,17.87,17.85,17.87,2400.0,17.2559,17.2752,17.2559,17.2752,2400.0
2009-08-20 12:05:00,17.86,17.87,17.86,17.86,2700.0,17.2656,17.2752,17.2656,17.2656,2700.0
2009-08-20 12:10:00,17.86,17.86,17.86,17.86,1500.0,17.2656,17.2656,17.2656,17.2656,1500.0
2009-08-20 12:15:00,17.86,17.87,17.86,17.86,3000.0,17.2656,17.2752,17.2656,17.2656,3000.0
2009-08-20 12:20:00,17.87,17.87,17.87,17.87,3000.0,17.2752,17.2752,17.2752,17.2752,3000.0
2009-08-20 12:25:00,17.88,17.88,17.88,17.88,1200.0,17.2849,17.2849,17.2849,17.2849,1200.0
2009-08-20 12:30:00,17.89,17.89,17.88,17.88,3300.0,17.2946,17.2946,17.2849,17.2849,3300.0
2009-08-20 12:35:00,17.88,17.88,17.88,17.88,2100.0,17.2849,17.2849,17.2849,17.2849,2100.0
2009-08-20 12:40:00,17.89,17.89,17.89,17.89,1200.0,17.2946,17.2946,17.2946,17.2946,1200.0
2009-08-20 12:45:00,17.89,17.91,17.89,17.9,13200.0,17.2946,17.3139,17.2946,17.3042,13200.0
2009-08-20 12:50:00,17.9,17.91,17.9,17.91,1500.0,17.3042,17.3139,17.3042,17.3139,1500.0
2009-08-20 12:55:00,17.89,17.91,17.89,17.91,1800.0,17.2946,17.3139,17.2946,17.3139,1800.0
2009-08-20 13:00:00,17.9,17.9,17.9,17.9,3000.0,17.3042,17.3042,17.3042,17.3042,3000.0
2009-08-20 13:05:00,17.9,17.9,17.89,17.89,2700.0,17.3042,17.3042,17.2946,17.2946,2700.0
2009-08-20 13:10:00,17.89,17.89,17.89,17.89,3300.0,17.2946,17.2946,17.2946,17.2946,3300.0
2009-08-20 13:15:00,17.89,17.89,17.89,17.89,1500.0,17.2946,17.2946,17.2946,17.2946,1500.0
2009-08-20 13:20:00,17.9,17.9,17.89,17.89,4500.0,17.3042,17.3042,17.2946,17.2946,4500.0
2009-08-20 13:25:00,17.88,17.91,17.88,17.91,3600.0,17.2849,17.3139,17.2849,17.3139,3600.0
2009-08-20 13:30:00,17.91,17.91,17.91,17.91,1800.0,17.3139,17.3139,17.3139,17.3139,1800.0
2009-08-20 13:35:00,17.91,17.91,17.91,17.91,2700.0,17.3139,17.3139,17.3139,17.3139,2700.0
2009-08-20 13:40:00,17.89,17.91,17.89,17.91,4800.0,17.2946,17.3139,17.2946,17.3139,4800.0
2009-08-20 13:45:00,17.91,17.91,17.91,17.91,1500.0,17.3139,17.3139,17.3139,17.3139,1500.0
2009-08-20 13:50:00,17.91,17.91,17.9,17.91,9000.0,17.3139,17.3139,17.3042,17.3139,9000.0
2009-08-20 13:55:00,17.9,17.91,17.9,17.91,7500.0,17.3042,17.3139,17.3042,17.3139,7500.0
2009-08-20 14:00:00,17.9,17.91,17.9,17.91,1800.0,17.3042,17.3139,17.3042,17.3139,1800.0
2009-08-20 14:05:00,17.91,17.91,17.91,17.91,300.0,17.3139,17.3139,17.3139,17.3139,300.0
2009-08-20 14:10:00,17.9,17.9,17.9,17.9,2400.0,17.3042,17.3042,17.3042,17.3042,2400.0
2009-08-20 14:15:00,17.9,17.9,17.9,17.9,300.0,17.3042,17.3042,17.3042,17.3042,300.0
2009-08-20 14:20:00,17.89,17.89,17.89,17.89,600.0,17.2946,17.2946,17.2946,17.2946,600.0
2009-08-20 14:25:00,17.89,17.89,17.89,17.89,0.0,17.2946,17.2946,17.2946,17.2946,0.0
2009-08-20 14:30:00,17.89,17.89,17.89,17.89,300.0,17.2946,17.2946,17.2946,17.2946,300.0
2009-08-20 14:35:00,17.88,17.88,17.88,17.88,3300.0,17.2849,17.2849,17.2849,17.2849,3300.0
2009-08-20 14:40:00,17.89,17.89,17.89,17.89,600.0,17.2946,17.2946,17.2946,17.2946,600.0
2009-08-20 14:45:00,17.88,17.88,17.88,17.88,300.0,17.2849,17.2849,17.2849,17.2849,300.0
2009-08-20 14:50:00,17.89,17.89,17.89,17.89,300.0,17.2946,17.2946,17.2946,17.2946,300.0
2009-08-20 14:55:00,17.89,17.89,17.89,17.89,600.0,17.2946,17.2946,17.2946,17.2946,600.0
2009-08-20 15:00:00,17.89,17.91,17.89,17.91,15300.0,17.2946,17.3139,17.2946,17.3139,15300.0
2009-08-20 15:05:00,17.91,17.91,17.91,17.91,0.0,17.3139,17.3139,17.3139,17.3139,0.0
2009-08-20 15:10:00,17.92,17.92,17.92,17.92,600.0,17.3236,17.3236,17.3236,17.3236,600.0
2009-08-20 15:15:00,17.91,17.91,17.91,17.91,3600.0,17.3139,17.3139,17.3139,17.3139,3600.0
2009-08-20 15:20:00,17.91,17.92,17.91,17.92,20400.0,17.3139,17.3236,17.3139,17.3236,20400.0
2009-08-20 15:25:00,17.93,17.93,17.93,17.93,300.0,17.3332,17.3332,17.3332,17.3332,300.0
2009-08-20 15:30:00,17.93,17.95,17.93,17.94,16800.0,17.3332,17.3526,17.3332,17.3429,16800.0
2009-08-20 15:35:00,17.93,17.93,17.93,17.93,6900.0,17.3332,17.3332,17.3332,17.3332,6900.0
2009-08-20 15:40:00,17.93,17.93,17.9,17.91,10500.0,17.3332,17.3332,17.3042,17.3139,10500.0
2009-08-20 15:45:00,17.9,17.91,17.89,17.89,4800.0,17.3042,17.3139,17.2946,17.2946,4800.0
2009-08-20 15:50:00,17.89,17.89,17.87,17.89,2700.0,17.2946,17.2946,17.2752,17.2946,2700.0
2009-08-20 15:55:00,17.89,17.9,17.88,17.88,9300.0,17.2946,17.3042,17.2849,17.2849,9300.0
2009-08-21 09:30:00,18.07,18.07,17.99,18.03,17400.0,17.4686,17.4686,17.3912,17.4299,17400.0
2009-08-21 09:35:00,18.03,18.03,17.98,18.01,10200.0,17.4299,17.4299,17.3816,17.4106,10200.0
2009-08-21 09:40:00,18.02,18.02,18.0,18.0,1800.0,17.4202,17.4202,17.4009,17.4009,1800.0
2009-08-21 09:45:00,18.0,18.0,17.98,18.0,57600.0,17.4009,17.4009,17.3816,17.4009,57600.0
2009-08-21 09:50:00,17.98,17.98,17.98,17.98,300.0,17.3816,17.3816,17.3816,17.3816,300.0
2009-08-21 09:55:00,17.97,17.98,17.97,17.98,6900.0,17.3719,17.3816,17.3719,17.3816,6900.0
2009-08-21 10:00:00,18.01,18.13,18.01,18.13,28500.0,17.4106,17.5266,17.4106,17.5266,28500.0
2009-08-21 10:05:00,18.13,18.13,18.1,18.11,7800.0,17.5266,17.5266,17.4976,17.5072,7800.0
2009-08-21 10:10:00,18.11,18.13,18.1,18.13,4800.0,17.5072,17.5266,17.4976,17.5266,4800.0
2009-08-21 10:15:00,18.15,18.16,18.13,18.13,12300.0,17.5459,17.5556,17.5266,17.5266,12300.0
2009-08-21 10:20:00,18.12,18.12,18.11,18.11,1200.0,17.5169,17.5169,17.5072,17.5072,1200.0
2009-08-21 10:25:00,18.12,18.12,18.1,18.12,2700.0,17.5169,17.5169,17.4976,17.5169,2700.0
2009-08-21 10:30:00,18.11,18.11,18.11,18.11,300.0,17.5072,17.5072,17.5072,17.5072,300.0
2009-08-21 10:35:00,18.11,18.11,18.11,18.11,0.0,17.5072,17.5072,17.5072,17.5072,0.0
2009-08-21 10:40:00,18.1,18.12,18.1,18.12,4500.0,17.4976,17.5169,17.4976,17.5169,4500.0
2009-08-21 10:45:00,18.11,18.11,18.1,18.1,2100.0,17.5072,17.5072,17.4976,17.4976,2100.0
2009-08-21 10:50:00,18.12,18.12,18.11,18.12,4800.0,17.5169,17.5169,17.5072,17.5169,4800.0
2009-08-21 10:55:00,18.11,18.12,18.11,18.12,1200.0,17.5072,17.5169,17.5072,17.5169,1200.0
2009-08-21 11:00:00,18.11,18.12,18.11,18.12,900.0,17.5072,17.5169,17.5072,17.5169,900.0
2009-08-21 11:05:00,18.14,18.14,18.13,18.13,52500.0,17.5362,17.5362,17.5266,17.5266,52500.0
2009-08-21 11:10:00,18.14,18.14,18.13,18.13,900.0,17.5362,17.5362,17.5266,17.5266,900.0
2009-08-21 11:15:00,18.13,18.13,18.12,18.12,900.0,17.5266,17.5266,17.5169,17.5169,900.0
2009-08-21 11:20:00,18.12,18.12,18.12,18.12,0.0,17.5169,17.5169,17.5169,17.5169,0.0
2009-08-21 11:25:00,18.12,18.12,18.12,18.12,0.0,17.5169,17.5169,17.5169,17.5169,0.0
2009-08-21 11:30:00,18.12,18.12,18.12,18.12,300.0,17.5169,17.5169,17.5169,17.5169,300.0
2009-08-21 11:35:00,18.13,18.13,18.13,18.13,300.0,17.5266,17.5266,17.5266,17.5266,300.0
2009-08-21 11:40:00,18.14,18.14,18.13,18.13,4800.0,17.5362,17.5362,17.5266,17.5266,4800.0
2009-08-21 11:45:00,18.12,18.12,18.12,18.12,600.0,17.5169,17.5169,17.5169,17.5169,600.0
2009-08-21 11:50:00,18.13,18.14,18.13,18.13,18900.0,17.5266,17.5362,17.5266,17.5266,18900.0
2009-08-21 11:55:00,18.14,18.14,18.14,18.14,6000.0,17.5362,17.5362,17.5362,17.5362,6000.0
2009-08-21 12:00:00,18.14,18.14,18.14,18.14,0.0,17.5362,17.5362,17.5362,17.5362,0.0
2009-08-21 12:05:00,18.12,18.12,18.12,18.12,600.0,17.5169,17.5169,17.5169,17.5169,600.0
2009-08-21 12:10:00,18.12,18.12,18.12,18.12,0.0,17.5169,17.5169,17.5169,17.5169,0.0
2009-08-21 12:15:00,18.14,18.14,18.14,18.14,600.0,17.5362,17.5362,17.5362,17.5362,600.0
2009-08-21 12:20:00,18.13,18.13,18.13,18.13,4500.0,17.5266,17.5266,17.5266,17.5266,4500.0
2009-08-21 12:25:00,18.12,18.12,18.12,18.12,300.0,17.5169,17.5169,17.5169,17.5169,300.0
2009-08-21 12:30:00,18.12,18.12,18.12,18.12,0.0,17.5169,17.5169,17.5169,17.5169,0.0
2009-08-21 12:35:00,18.13,18.13,18.13,18.13,300.0,17.5266,17.5266,17.5266,17.5266,300.0
2009-08-21 12:40:00,18.11,18.11,18.11,18.11,300.0,17.5072,17.5072,17.5072,17.5072,300.0
2009-08-21 12:45:00,18.11,18.11,18.11,18.11,0.0,17.5072,17.5072,17.5072,17.5072,0.0
2009-08-21 12:50:00,18.11,18.11,18.11,18.11,0.0,17.5072,17.5072,17.5072,17.5072,0.0
2009-08-21 12:55:00,18.14,18.14,18.14,18.14,300.0,17.5362,17.5362,17.5362,17.5362,300.0
2009-08-21 13:00:00,18.14,18.14,18.13,18.13,900.0,17.5362,17.5362,17.5266,17.5266,900.0
2009-08-21 13:05:00,18.13,18.13,18.13,18.13,0.0,17.5266,17.5266,17.5266,17.5266,0.0
2009-08-21 13:10:00,18.12,18.13,18.12,18.13,2100.0,17.5169,17.5266,17.5169,17.5266,2100.0
2009-08-21 13:15:00,18.13,18.13,18.13,18.13,0.0,17.5266,17.5266,17.5266,17.5266,0.0
2009-08-21 13:20:00,18.11,18.11,18.11,18.11,600.0,17.5072,17.5072,17.5072,17.5072,600.0
2009-08-21 13:25:00,18.11,18.11,18.11,18.11,0.0,17.5072,17.5072,17.5072,17.5072,0.0
2009-08-21 13:30:00,18.12,18.12,18.09,18.09,600.0,17.5169,17.5169,17.4879,17.4879,600.0
2009-08-21 13:35:00,18.09,18.09,18.09,18.09,0.0,17.4879,17.4879,17.4879,17.4879,0.0
2009-08-21 13:40:00,18.08,18.09,18.08,18.09,600.0,17.4782,17.4879,17.4782,17.4879,600.0
2009-08-21 13:45:00,18.07,18.07,18.06,18.06,24600.0,17.4686,17.4686,17.4589,17.4589,24600.0
2009-08-21 13:50:00,18.08,18.08,18.08,18.08,300.0,17.4782,17.4782,17.4782,17.4782,300.0
2009-08-21 13:55:00,18.07,18.07,18.06,18.06,6300.0,17.4686,17.4686,17.4589,17.4589,6300.0
2009-08-21 14:00:00,18.07,18.08,18.06,18.08,4200.0,17.4686,17.4782,17.4589,17.4782,4200.0
2009-08-21 14:05:00,18.08,18.08,18.08,18.08,2700.0,17.4782,17.4782,17.4782,17.4782,2700.0
2009-08-21 14:10:00,18.08,18.08,18.08,18.08,0.0,17.4782,17.4782,17.4782,17.4782,0.0
2009-08-21 14:15:00,18.08,18.08,18.08,18.08,300.0,17.4782,17.4782,17.4782,17.4782,300.0
2009-08-21 14:20:00,18.07,18.07,18.07,18.07,3000.0,17.4686,17.4686,17.4686,17.4686,3000.0
2009-08-21 14:25:00,18.06,18.06,18.06,18.06,300.0,17.4589,17.4589,17.4589,17.4589,300.0
2009-08-21 14:30:00,18.08,18.08,18.08,18.08,300.0,17.4782,17.4782,17.4782,17.4782,300.0
2009-08-21 14:35:00,18.08,18.08,18.08,18.08,0.0,17.4782,17.4782,17.4782,17.4782,0.0
2009-08-21 14:40:00,18.08,18.08,18.08,18.08,0.0,17.4782,17.4782,17.4782,17.4782,0.0
2009-08-21 14:45:00,18.08,18.08,18.08,18.08,0.0,17.4782,17.4782,17.4782,17.4782,0.0
2009-08-21 14:50:00,18.08,18.08,18.08,18.08,0.0,17.4782,17.4782,17.4782,17.4782,0.0
2009-08-21 14:55:00,18.08,18.08,18.08,18.08,0.0,17.4782,17.4782,17.4782,17.4782,0.0
2009-08-21 15:00:00,18.08,18.08,18.08,18.08,900.0,17.4782,17.4782,17.4782,17.4782,900.0
2009-08-21 15:05:00,18.09,18.09,18.07,18.07,2700.0,17.4879,17.4879,17.4686,17.4686,2700.0
2009-08-21 15:10:00,18.07,18.07,18.07,18.07,900.0,17.4686,17.4686,17.4686,17.4686,900.0
2009-08-21 15:15:00,18.09,18.12,18.09,18.12,15000.0,17.4879,17.5169,17.4879,17.5169,15000.0
2009-08-21 15:20:00,18.1,18.1,18.08,18.08,3600.0,17.4976,17.4976,17.4782,17.4782,3600.0
2009-08-21 15:25:00,18.08,18.08,18.08,18.08,0.0,17.4782,17.4782,17.4782,17.4782,0.0
2009-08-21 15:30:00,18.09,18.09,18.09,18.09,600.0,17.4879,17.4879,17.4879,17.4879,600.0
2009-08-21 15:35:00,18.08,18.09,18.08,18.09,96900.0,17.4782,17.4879,17.4782,17.4879,96900.0
2009-08-21 15:40:00,18.09,18.09,18.07,18.07,34500.0,17.4879,17.4879,17.4686,17.4686,34500.0
2009-08-21 15:45:00,18.09,18.09,18.07,18.08,1800.0,17.4879,17.4879,17.4686,17.4782,1800.0
2009-08-21 15:50:00,18.09,18.1,18.09,18.1,2400.0,17.4879,17.4976,17.4879,17.4976,2400.0
2009-08-21 15:55:00,18.09,18.09,18.05,18.05,35700.0,17.4879,17.4879,17.4492,17.4492,35700.0
2009-08-24 09:30:00,18.12,18.12,18.03,18.07,10200.0,17.5169,17.5169,17.4299,17.4686,10200.0
2009-08-24 09:35:00,18.03,18.06,17.98,18.06,14400.0,17.4299,17.4589,17.3816,17.4589,14400.0
2009-08-24 09:40:00,18.05,18.05,18.02,18.05,3300.0,17.4492,17.4492,17.4202,17.4492,3300.0
2009-08-24 09:45:00,18.06,18.06,17.99,18.01,7200.0,17.4589,17.4589,17.3912,17.4106,7200.0
2009-08-24 09:50:00,18.02,18.03,18.02,18.02,2400.0,17.4202,17.4299,17.4202,17.4202,2400.0
2009-08-24 09:55:00,18.05,18.05,18.05,18.05,600.0,17.4492,17.4492,17.4492,17.4492,600.0
2009-08-24 10:00:00,18.06,18.06,18.04,18.04,2100.0,17.4589,17.4589,17.4396,17.4396,2100.0
2009-08-24 10:05:00,18.05,18.08,18.05,18.08,4500.0,17.4492,17.4782,17.4492,17.4782,4500.0
2009-08-24 10:10:00,18.11,18.11,18.06,18.06,4500.0,17.5072,17.5072,17.4589,17.4589,4500.0
2009-08-24 10:15:00,18.05,18.05,18.05,18.05,600.0,17.4492,17.4492,17.4492,17.4492,600.0
2009-08-24 10:20:00,18.05,18.05,18.05,18.05,0.0,17.4492,17.4492,17.4492,17.4492,0.0
2009-08-24 10:25:00,18.09,18.09,18.07,18.07,1200.0,17.4879,17.4879,17.4686,17.4686,1200.0
2009-08-24 10:30:00,18.07,18.07,18.07,18.07,900.0,17.4686,17.4686,17.4686,17.4686,900.0
2009-08-24 10:35:00,18.06,18.08,18.06,18.08,1800.0,17.4589,17.4782,17.4589,17.4782,1800.0
2009-08-24 10:40:00,18.08,18.08,18.08,18.08,0.0,17.4782,17.4782,17.4782,17.4782,0.0
2009-08-24 10:45:00,18.07,18.07,18.07,18.07,1500.0,17.4686,17.4686,17.4686,17.4686,1500.0
2009-08-24 10:50:00,18.07,18.07,18.07,18.07,0.0,17.4686,17.4686,17.4686,17.4686,0.0
2009-08-24 10:55:00,18.07,18.07,18.07,18.07,0.0,17.4686,17.4686,17.4686,17.4686,0.0
2009-08-24 11:00:00,18.07,18.07,18.07,18.07,0.0,17.4686,17.4686,17.4686,17.4686,0.0
2009-08-24 11:05:00,18.06,18.07,18.06,18.07,13500.0,17.4589,17.4686,17.4589,17.4686,13500.0
2009-08-24 11:10:00,18.06,18.06,18.06,18.06,1200.0,17.4589,17.4589,17.4589,17.4589,1200.0
2009-08-24 11:15:00,18.05,18.06,18.05,18.05,2400.0,17.4492,17.4589,17.4492,17.4492,2400.0
2009-08-24 11:20:00,18.05,18.05,18.03,18.03,600.0,17.4492,17.4492,17.4299,17.4299,600.0
2009-08-24 11:25:00,18.03,18.03,18.03,18.03,0.0,17.4299,17.4299,17.4299,17.4299,0.0
2009-08-24 11:30:00,18.05,18.05,18.04,18.04,1200.0,17.4492,17.4492,17.4396,17.4396,1200.0
2009-08-24 11:35:00,18.04,18.04,18.03,18.04,2100.0,17.4396,17.4396,17.4299,17.4396,2100.0
2009-08-24 11:40:00,18.04,18.04,18.04,18.04,300.0,17.4396,17.4396,17.4396,17.4396,300.0
2009-08-24 11:45:00,18.03,18.03,18.02,18.02,12300.0,17.4299,17.4299,17.4202,17.4202,12300.0
2009-08-24 11:50:00,18.02,18.02,18.0,18.0,5700.0,17.4202,17.4202,17.4009,17.4009,5700.0
2009-08-24 11:55:00,18.0,18.0,18.0,18.0,0.0,17.4009,17.4009,17.4009,17.4009,0.0
2009-08-24 12:00:00,18.01,18.01,18.01,18.01,300.0,17.4106,17.4106,17.4106,17.4106,300.0
2009-08-24 12:05:00,18.01,18.01,18.01,18.01,300.0,17.4106,17.4106,17.4106,17.4106,300.0
2009-08-24 12:10:00,18.02,18.03,18.0,18.0,13800.0,17.4202,17.4299,17.4009,17.4009,13800.0
2009-08-24 12:15:00,18.0,18.0,18.0,18.0,300.0,17.4009,17.4009,17.4009,17.4009,300.0
2009-08-24 12:20:00,18.0,18.0,18.0,18.0,300.0,17.4009,17.4009,17.4009,17.4009,300.0
2009-08-24 12:25:00,18.0,18.0,18.0,18.0,0.0,17.4009,17.4009,17.4009,17.4009,0.0
2009-08-24 12:30:00,18.0,18.0,18.0,18.0,0.0,17.4009,17.4009,17.4009,17.4009,0.0
2009-08-24 12:35:00,18.0,18.01,18.0,18.01,7500.0,17.4009,17.4106,17.4009,17.4106,7500.0
2009-08-24 12:40:00,18.01,18.01,18.01,18.01,1500.0,17.4106,17.4106,17.4106,17.4106,1500.0
2009-08-24 12:45:00,18.0,18.0,18.0,18.0,600.0,17.4009,17.4009,17.4009,17.4009,600.0
2009-08-24 12:50:00,17.99,17.99,17.99,17.99,3300.0,17.3912,17.3912,17.3912,17.3912,3300.0
2009-08-24 12:55:00,17.98,18.0,17.98,18.0,1200.0,17.3816,17.4009,17.3816,17.4009,1200.0
2009-08-24 13:00:00,17.98,17.98,17.98,17.98,600.0,17.3816,17.3816,17.3816,17.3816,600.0
2009-08-24 13:05:00,17.97,17.97,17.93,17.93,2400.0,17.3719,17.3719,17.3332,17.3332,2400.0
2009-08-24 13:10:00,17.95,17.96,17.95,17.96,4500.0,17.3526,17.3622,17.3526,17.3622,4500.0
2009-08-24 13:15:00,17.94,17.96,17.94,17.96,1200.0,17.3429,17.3622,17.3429,17.3622,1200.0
2009-08-24 13:20:00,17.96,17.96,17.95,17.95,600.0,17.3622,17.3622,17.3526,17.3526,600.0
2009-08-24 13:25:00,17.94,17.94,17.94,17.94,300.0,17.3429,17.3429,17.3429,17.3429,300.0
2009-08-24 13:30:00,17.94,17.94,17.94,17.94,0.0,17.3429,17.3429,17.3429,17.3429,0.0
2009-08-24 13:35:00,17.95,17.95,17.95,17.95,300.0,17.3526,17.3526,17.3526,17.3526,300.0
2009-08-24 13:40:00,17.97,18.0,17.97,18.0,9000.0,17.3719,17.4009,17.3719,17.4009,9000.0
2009-08-24 13:45:00,17.98,17.99,17.98,17.98,2400.0,17.3816,17.3912,17.3816,17.3816,2400.0
2009-08-24 13:50:00,17.98,17.99,17.98,17.99,4800.0,17.3816,17.3912,17.3816,17.3912,4800.0
2009-08-24 13:55:00,17.98,17.98,17.97,17.97,1800.0,17.3816,17.3816,17.3719,17.3719,1800.0
2009-08-24 14:00:00,17.98,17.99,17.98,17.99,1800.0,17.3816,17.3912,17.3816,17.3912,1800.0
2009-08-24 14:05:00,17.98,17.98,17.98,17.98,8400.0,17.3816,17.3816,17.3816,17.3816,8400.0
2009-08-24 14:10:00,17.98,18.0,17.98,17.99,1200.0,17.3816,17.4009,17.3816,17.3912,1200.0
2009-08-24 14:15:00,18.0,18.0,17.99,17.99,6300.0,17.4009,17.4009,17.3912,17.3912,6300.0
2009-08-24 14:20:00,17.99,17.99,17.98,17.99,7200.0,17.3912,17.3912,17.3816,17.3912,7200.0
2009-08-24 14:25:00,17.97,17.98,17.97,17.98,600.0,17.3719,17.3816,17.3719,17.3816,600.0
2009-08-24 14:30:00,17.97,17.97,17.97,17.97,300.0,17.3719,17.3719,17.3719,17.3719,300.0
2009-08-24 14:35:00,17.97,17.97,17.97,17.97,0.0,17.3719,17.3719,17.3719,17.3719,0.0
2009-08-24 14:40:00,17.99,17.99,17.98,17.98,600.0,17.3912,17.3912,17.3816,17.3816,600.0
2009-08-24 14:45:00,17.98,17.98,17.98,17.98,1800.0,17.3816,17.3816,17.3816,17.3816,1800.0
2009-08-24 14:50:00,17.98,17.98,17.98,17.98,900.0,17.3816,17.3816,17.3816,17.3816,900.0
2009-08-24 14:55:00,17.98,17.98,17.98,17.98,0.0,17.3816,17.3816,17.3816,17.3816,0.0
2009-08-24 15:00:00,17.97,17.97,17.97,17.97,9900.0,17.3719,17.3719,17.3719,17.3719,9900.0
2009-08-24 15:05:00,17.97,17.97,17.96,17.96,12900.0,17.3719,17.3719,17.3622,17.3622,12900.0
2009-08-24 15:10:00,17.96,17.97,17.94,17.97,7500.0,17.3622,17.3719,17.3429,17.3719,7500.0
2009-08-24 15:15:00,17.95,17.96,17.93,17.93,6000.0,17.3526,17.3622,17.3332,17.3332,6000.0
2009-08-24 15:20:00,17.92,17.95,17.92,17.95,3300.0,17.3236,17.3526,17.3236,17.3526,3300.0
2009-08-24 15:25:00,17.96,17.97,17.96,17.97,3900.0,17.3622,17.3719,17.3622,17.3719,3900.0
2009-08-24 15:30:00,17.97,18.0,17.97,18.0,7800.0,17.3719,17.4009,17.3719,17.4009,7800.0
2009-08-24 15:35:00,17.99,17.99,17.98,17.98,13200.0,17.3912,17.3912,17.3816,17.3816,13200.0
2009-08-24 15:40:00,17.97,17.97,17.95,17.95,12600.0,17.3719,17.3719,17.3526,17.3526,12600.0
2009-08-24 15:45:00,17.95,17.97,17.94,17.95,17100.0,17.3526,17.3719,17.3429,17.3526,17100.0
2009-08-24 15:50:00,17.96,17.98,17.96,17.98,14100.0,17.3622,17.3816,17.3622,17.3816,14100.0
2009-08-24 15:55:00,17.97,17.99,17.97,17.98,10800.0,17.3719,17.3912,17.3719,17.3816,10800.0
2009-08-25 09:30:00,18.0,18.11,18.0,18.04,64800.0,17.4009,17.5072,17.4009,17.4396,64800.0
2009-08-25 09:35:00,18.02,18.1,18.02,18.1,10800.0,17.4202,17.4976,17.4202,17.4976,10800.0
2009-08-25 09:40:00,18.11,18.11,18.08,18.08,4800.0,17.5072,17.5072,17.4782,17.4782,4800.0
2009-08-25 09:45:00,18.08,18.1,18.07,18.07,11400.0,17.4782,17.4976,17.4686,17.4686,11400.0
2009-08-25 09:50:00,18.1,18.1,18.1,18.1,2400.0,17.4976,17.4976,17.4976,17.4976,2400.0
2009-08-25 09:55:00,18.11,18.14,18.11,18.14,7200.0,17.5072,17.5362,17.5072,17.5362,7200.0
2009-08-25 10:00:00,18.14,18.18,18.13,18.13,11100.0,17.5362,17.5749,17.5266,17.5266,11100.0
2009-08-25 10:05:00,18.13,18.14,18.11,18.12,10800.0,17.5266,17.5362,17.5072,17.5169,10800.0
2009-08-25 10:10:00,18.12,18.12,18.11,18.11,6300.0,17.5169,17.5169,17.5072,17.5072,6300.0
2009-08-25 10:15:00,18.12,18.12,18.04,18.04,14700.0,17.5169,17.5169,17.4396,17.4396,14700.0
2009-08-25 10:20:00,18.06,18.06,18.06,18.06,1800.0,17.4589,17.4589,17.4589,17.4589,1800.0
2009-08-25 10:25:00,18.04,18.04,18.04,18.04,600.0,17.4396,17.4396,17.4396,17.4396,600.0
2009-08-25 10:30:00,18.03,18.03,18.03,18.03,600.0,17.4299,17.4299,17.4299,17.4299,600.0
2009-08-25 10:35:00,18.06,18.07,18.04,18.04,7800.0,17.4589,17.4686,17.4396,17.4396,7800.0
2009-08-25 10:40:00,18.06,18.08,18.03,18.05,4500.0,17.4589,17.4782,17.4299,17.4492,4500.0
2009-08-25 10:45:00,18.09,18.1,18.09,18.09,1800.0,17.4879,17.4976,17.4879,17.4879,1800.0
2009-08-25 10:50:00,18.1,18.1,18.09,18.09,1500.0,17.4976,17.4976,17.4879,17.4879,1500.0
2009-08-25 10:55:00,18.09,18.11,18.09,18.1,5700.0,17.4879,17.5072,17.4879,17.4976,5700.0
2009-08-25 11:00:00,18.11,18.13,18.1,18.13,5700.0,17.5072,17.5266,17.4976,17.5266,5700.0
2009-08-25 11:05:00,18.1,18.1,18.08,18.09,3000.0,17.4976,17.4976,17.4782,17.4879,3000.0
2009-08-25 11:10:00,18.07,18.1,18.07,18.1,2700.0,17.4686,17.4976,17.4686,17.4976,2700.0
2009-08-25 11:15:00,18.09,18.09,18.09,18.09,2700.0,17.4879,17.4879,17.4879,17.4879,2700.0
2009-08-25 11:20:00,18.09,18.1,18.09,18.1,2400.0,17.4879,17.4976,17.4879,17.4976,2400.0
2009-08-25 11:25:00,18.09,18.12,18.09,18.1,4800.0,17.4879,17.5169,17.4879,17.4976,4800.0
2009-08-25 11:30:00,18.11,18.12,18.11,18.12,3300.0,17.5072,17.5169,17.5072,17.5169,3300.0
2009-08-25 11:35:00,18.12,18.12,18.1,18.11,3000.0,17.5169,17.5169,17.4976,17.5072,3000.0
2009-08-25 11:40:00,18.13,18.14,18.13,18.14,1800.0,17.5266,17.5362,17.5266,17.5362,1800.0
2009-08-25 11:45:00,18.13,18.13,18.11,18.11,3300.0,17.5266,17.5266,17.5072,17.5072,3300.0
2009-08-25 11:50:00,18.11,18.11,18.11,18.11,1500.0,17.5072,17.5072,17.5072,17.5072,1500.0
2009-08-25 11:55:00,18.12,18.12,18.12,18.12,600.0,17.5169,17.5169,17.5169,17.5169,600.0
2009-08-25 12:00:00,18.12,18.12,18.12,18.12,600.0,17.5169,17.5169,17.5169,17.5169,600.0
2009-08-25 12:05:00,18.12,18.12,18.12,18.12,600.0,17.5169,17.5169,17.5169,17.5169,600.0
2009-08-25 12:10:00,18.12,18.12,18.12,18.12,900.0,17.5169,17.5169,17.5169,17.5169,900.0
2009-08-25 12:15:00,18.13,18.13,18.12,18.12,600.0,17.5266,17.5266,17.5169,17.5169,600.0
2009-08-25 12:20:00,18.12,18.13,18.12,18.13,1200.0,17.5169,17.5266,17.5169,17.5266,1200.0
2009-08-25 12:25:00,18.12,18.15,18.12,18.15,3600.0,17.5169,17.5459,17.5169,17.5459,3600.0
2009-08-25 12:30:00,18.16,18.16,18.16,18.16,2100.0,17.5556,17.5556,17.5556,17.5556,2100.0
2009-08-25 12:35:00,18.15,18.15,18.15,18.15,600.0,17.5459,17.5459,17.5459,17.5459,600.0
2009-08-25 12:40:00,18.15,18.16,18.15,18.15,1500.0,17.5459,17.5556,17.5459,17.5459,1500.0
2009-08-25 12:45:00,18.15,18.15,18.15,18.15,1200.0,17.5459,17.5459,17.5459,17.5459,1200.0
2009-08-25 12:50:00,18.15,18.15,18.15,18.15,300.0,17.5459,17.5459,17.5459,17.5459,300.0
2009-08-25 12:55:00,18.13,18.13,18.13,18.13,600.0,17.5266,17.5266,17.5266,17.5266,600.0
2009-08-25 13:00:00,18.12,18.12,18.12,18.12,2100.0,17.5169,17.5169,17.5169,17.5169,2100.0
2009-08-25 13:05:00,18.12,18.12,18.12,18.12,1800.0,17.5169,17.5169,17.5169,17.5169,1800.0
2009-08-25 13:10:00,18.11,18.11,18.1,18.11,2100.0,17.5072,17.5072,17.4976,17.5072,2100.0
2009-08-25 13:15:00,18.11,18.11,18.1,18.11,1800.0,17.5072,17.5072,17.4976,17.5072,1800.0
2009-08-25 13:20:00,18.1,18.12,18.1,18.11,2400.0,17.4976,17.5169,17.4976,17.5072,2400.0
2009-08-25 13:25:00,18.1,18.12,18.1,18.11,1500.0,17.4976,17.5169,17.4976,17.5072,1500.0
2009-08-25 13:30:00,18.1,18.1,18.1,18.1,900.0,17.4976,17.4976,17.4976,17.4976,900.0
2009-08-25 13:35:00,18.1,18.12,18.1,18.12,1500.0,17.4976,17.5169,17.4976,17.5169,1500.0
2009-08-25 13:40:00,18.12,18.12,18.12,18.12,0.0,17.5169,17.5169,17.5169,17.5169,0.0
2009-08-25 13:45:00,18.09,18.09,18.08,18.09,4200.0,17.4879,17.4879,17.4782,17.4879,4200.0
2009-08-25 13:50:00,18.07,18.08,18.06,18.06,3900.0,17.4686,17.4782,17.4589,17.4589,3900.0
2009-08-25 13:55:00,18.07,18.07,18.05,18.05,5700.0,17.4686,17.4686,17.4492,17.4492,5700.0
2009-08-25 14:00:00,18.06,18.07,18.04,18.07,1800.0,17.4589,17.4686,17.4396,17.4686,1800.0
2009-08-25 14:05:00,18.07,18.07,18.06,18.06,1500.0,17.4686,17.4686,17.4589,17.4589,1500.0
2009-08-25 14:10:00,18.06,18.06,18.06,18.06,1500.0,17.4589,17.4589,17.4589,17.4589,1500.0
2009-08-25 14:15:00,18.07,18.07,18.07,18.07,2100.0,17.4686,17.4686,17.4686,17.4686,2100.0
2009-08-25 14:20:00,18.05,18.07,18.05,18.07,1500.0,17.4492,17.4686,17.4492,17.4686,1500.0
2009-08-25 14:25:00,18.06,18.07,18.05,18.07,2100.0,17.4589,17.4686,17.4492,17.4686,2100.0
2009-08-25 14:30:00,18.06,18.06,18.04,18.06,2400.0,17.4589,17.4589,17.4396,17.4589,2400.0
2009-08-25 14:35:00,18.06,18.06,18.02,18.02,2700.0,17.4589,17.4589,17.4202,17.4202,2700.0
2009-08-25 14:40:00,18.01,18.03,18.01,18.03,900.0,17.4106,17.4299,17.4106,17.4299,900.0
2009-08-25 14:45:00,18.03,18.03,18.0,18.03,1800.0,17.4299,17.4299,17.4009,17.4299,1800.0
2009-08-25 14:50:00,18.04,18.05,18.04,18.04,1800.0,17.4396,17.4492,17.4396,17.4396,1800.0
2009-08-25 14:55:00,18.04,18.04,18.04,18.04,600.0,17.4396,17.4396,17.4396,17.4396,600.0
2009-08-25 15:00:00,18.06,18.08,18.06,18.08,3300.0,17.4589,17.4782,17.4589,17.4782,3300.0
2009-08-25 15:05:00,18.08,18.08,18.06,18.06,1800.0,17.4782,17.4782,17.4589,17.4589,1800.0
2009-08-25 15:10:00,18.06,18.06,18.06,18.06,300.0,17.4589,17.4589,17.4589,17.4589,300.0
2009-08-25 15:15:00,18.09,18.09,18.08,18.08,3300.0,17.4879,17.4879,17.4782,17.4782,3300.0
2009-08-25 15:20:00,18.08,18.08,18.06,18.07,2100.0,17.4782,17.4782,17.4589,17.4686,2100.0
2009-08-25 15:25:00,18.08,18.08,18.08,18.08,300.0,17.4782,17.4782,17.4782,17.4782,300.0
2009-08-25 15:30:00,18.08,18.08,18.05,18.06,3900.0,17.4782,17.4782,17.4492,17.4589,3900.0
2009-08-25 15:35:00,18.07,18.09,18.07,18.07,4800.0,17.4686,17.4879,17.4686,17.4686,4800.0
2009-08-25 15:40:00,18.08,18.08,18.08,18.08,10800.0,17.4782,17.4782,17.4782,17.4782,10800.0
2009-08-25 15:45:00,18.08,18.08,18.06,18.06,9600.0,17.4782,17.4782,17.4589,17.4589,9600.0
2009-08-25 15:50:00,18.07,18.13,18.07,18.11,15600.0,17.4686,17.5266,17.4686,17.5072,15600.0
2009-08-25 15:55:00,18.12,18.12,18.07,18.07,7200.0,17.5169,17.5169,17.4686,17.4686,7200.0
2009-08-26 09:30:00,18.14,18.24,18.1,18.23,44400.0,17.5362,17.6329,17.4976,17.6232,44400.0
2009-08-26 09:35:00,18.21,18.25,18.2,18.24,28500.0,17.6039,17.6426,17.5942,17.6329,28500.0
2009-08-26 09:40:00,18.25,18.28,18.24,18.26,47400.0,17.6426,17.6716,17.6329,17.6523,47400.0
2009-08-26 09:45:00,18.26,18.27,18.25,18.26,7800.0,17.6523,17.6619,17.6426,17.6523,7800.0
2009-08-26 09:50:00,18.24,18.27,18.24,18.27,13500.0,17.6329,17.6619,17.6329,17.6619,13500.0
2009-08-26 09:55:00,18.27,18.28,18.26,18.26,12000.0,17.6619,17.6716,17.6523,17.6523,12000.0
2009-08-26 10:00:00,18.28,18.32,18.28,18.3,14700.0,17.6716,17.7103,17.6716,17.6909,14700.0
2009-08-26 10:05:00,18.3,18.3,18.29,18.29,2100.0,17.6909,17.6909,17.6813,17.6813,2100.0
2009-08-26 10:10:00,18.31,18.33,18.29,18.33,5700.0,17.7006,17.7199,17.6813,17.7199,5700.0
2009-08-26 10:15:00,18.36,18.39,18.35,18.36,7800.0,17.7489,17.7779,17.7393,17.7489,7800.0
2009-08-26 10:20:00,18.38,18.39,18.37,18.37,5400.0,17.7683,17.7779,17.7586,17.7586,5400.0
2009-08-26 10:25:00,18.35,18.35,18.35,18.35,1200.0,17.7393,17.7393,17.7393,17.7393,1200.0
2009-08-26 10:30:00,18.35,18.38,18.32,18.37,9000.0,17.7393,17.7683,17.7103,17.7586,9000.0
2009-08-26 10:35:00,18.37,18.38,18.37,18.37,7500.0,17.7586,17.7683,17.7586,17.7586,7500.0
2009-08-26 10:40:00,18.37,18.37,18.33,18.33,3900.0,17.7586,17.7586,17.7199,17.7199,3900.0
2009-08-26 10:45:00,18.33,18.36,18.33,18.36,6000.0,17.7199,17.7489,17.7199,17.7489,6000.0
2009-08-26 10:50:00,18.36,18.37,18.35,18.37,2100.0,17.7489,17.7586,17.7393,17.7586,2100.0
2009-08-26 10:55:00,18.36,18.37,18.34,18.34,2100.0,17.7489,17.7586,17.7296,17.7296,2100.0
2009-08-26 11:00:00,18.34,18.35,18.34,18.34,7800.0,17.7296,17.7393,17.7296,17.7296,7800.0
2009-08-26 11:05:00,18.32,18.33,18.3,18.3,7500.0,17.7103,17.7199,17.6909,17.6909,7500.0
2009-08-26 11:10:00,18.29,18.29,18.27,18.27,1200.0,17.6813,17.6813,17.6619,17.6619,1200.0
2009-08-26 11:15:00,18.26,18.27,18.25,18.25,5100.0,17.6523,17.6619,17.6426,17.6426,5100.0
2009-08-26 11:20:00,18.25,18.26,18.25,18.25,3900.0,17.6426,17.6523,17.6426,17.6426,3900.0
2009-08-26 11:25:00,18.26,18.28,18.26,18.26,900.0,17.6523,17.6716,17.6523,17.6523,900.0
2009-08-26 11:30:00,18.26,18.27,18.26,18.27,900.0,17.6523,17.6619,17.6523,17.6619,900.0
2009-08-26 11:35:00,18.26,18.26,18.23,18.23,4500.0,17.6523,17.6523,17.6232,17.6232,4500.0
2009-08-26 11:40:00,18.24,18.24,18.23,18.24,7200.0,17.6329,17.6329,17.6232,17.6329,7200.0
2009-08-26 11:45:00,18.24,18.25,18.23,18.25,8100.0,17.6329,17.6426,17.6232,17.6426,8100.0
2009-08-26 11:50:00,18.25,18.27,18.25,18.26,4200.0,17.6426,17.6619,17.6426,17.6523,4200.0
2009-08-26 11:55:00,18.26,18.28,18.26,18.26,3300.0,17.6523,17.6716,17.6523,17.6523,3300.0
2009-08-26 12:00:00,18.25,18.26,18.25,18.26,1500.0,17.6426,17.6523,17.6426,17.6523,1500.0
2009-08-26 12:05:00,18.27,18.27,18.26,18.27,5700.0,17.6619,17.6619,17.6523,17.6619,5700.0
2009-08-26 12:10:00,18.27,18.28,18.27,18.28,3600.0,17.6619,17.6716,17.6619,17.6716,3600.0
2009-08-26 12:15:00,18.29,18.31,18.29,18.31,8100.0,17.6813,17.7006,17.6813,17.7006,8100.0
2009-08-26 12:20:00,18.31,18.31,18.3,18.3,1500.0,17.7006,17.7006,17.6909,17.6909,1500.0
2009-08-26 12:25:00,18.3,18.3,18.29,18.29,3000.0,17.6909,17.6909,17.6813,17.6813,3000.0
2009-08-26 12:30:00,18.29,18.29,18.28,18.29,5400.0,17.6813,17.6813,17.6716,17.6813,5400.0
2009-08-26 12:35:00,18.29,18.29,18.27,18.28,1500.0,17.6813,17.6813,17.6619,17.6716,1500.0
2009-08-26 12:40:00,18.28,18.29,18.25,18.25,13800.0,17.6716,17.6813,17.6426,17.6426,13800.0
2009-08-26 12:45:00,18.26,18.26,18.26,18.26,1800.0,17.6523,17.6523,17.6523,17.6523,1800.0
2009-08-26 12:50:00,18.26,18.26,18.26,18.26,1200.0,17.6523,17.6523,17.6523,17.6523,1200.0
2009-08-26 12:55:00,18.27,18.27,18.26,18.26,2100.0,17.6619,17.6619,17.6523,17.6523,2100.0
2009-08-26 13:00:00,18.27,18.27,18.26,18.26,1200.0,17.6619,17.6619,17.6523,17.6523,1200.0
2009-08-26 13:05:00,18.27,18.27,18.25,18.25,3600.0,17.6619,17.6619,17.6426,17.6426,3600.0
2009-08-26 13:10:00,18.26,18.27,18.26,18.27,600.0,17.6523,17.6619,17.6523,17.6619,600.0
2009-08-26 13:15:00,18.27,18.27,18.24,18.24,2100.0,17.6619,17.6619,17.6329,17.6329,2100.0
2009-08-26 13:20:00,18.25,18.26,18.25,18.26,1200.0,17.6426,17.6523,17.6426,17.6523,1200.0
2009-08-26 13:25:00,18.26,18.27,18.26,18.27,1200.0,17.6523,17.6619,17.6523,17.6619,1200.0
2009-08-26 13:30:00,18.27,18.28,18.26,18.28,1500.0,17.6619,17.6716,17.6523,17.6716,1500.0
2009-08-26 13:35:00,18.28,18.3,18.28,18.3,5400.0,17.6716,17.6909,17.6716,17.6909,5400.0
2009-08-26 13:40:00,18.3,18.32,18.29,18.29,3300.0,17.6909,17.7103,17.6813,17.6813,3300.0
2009-08-26 13:45:00,18.31,18.32,18.3,18.32,2400.0,17.7006,17.7103,17.6909,17.7103,2400.0
2009-08-26 13:50:00,18.32,18.32,18.3,18.31,1800.0,17.7103,17.7103,17.6909,17.7006,1800.0
2009-08-26 13:55:00,18.3,18.35,18.3,18.35,6900.0,17.6909,17.7393,17.6909,17.7393,6900.0
2009-08-26 14:00:00,18.35,18.36,18.34,18.34,3300.0,17.7393,17.7489,17.7296,17.7296,3300.0
2009-08-26 14:05:00,18.34,18.34,18.34,18.34,2400.0,17.7296,17.7296,17.7296,17.7296,2400.0
2009-08-26 14:10:00,18.32,18.32,18.32,18.32,1500.0,17.7103,17.7103,17.7103,17.7103,1500.0
2009-08-26 14:15:00,18.33,18.33,18.32,18.32,1500.0,17.7199,17.7199,17.7103,17.7103,1500.0
2009-08-26 14:20:00,18.33,18.34,18.33,18.33,1500.0,17.7199,17.7296,17.7199,17.7199,1500.0
2009-08-26 14:25:00,18.33,18.34,18.33,18.34,1800.0,17.7199,17.7296,17.7199,17.7296,1800.0
2009-08-26 14:30:00,18.33,18.34,18.32,18.32,1800.0,17.7199,17.7296,17.7103,17.7103,1800.0
2009-08-26 14:35:00,18.33,18.33,18.32,18.32,8400.0,17.7199,17.7199,17.7103,17.7103,8400.0
2009-08-26 14:40:00,18.33,18.33,18.32,18.32,1500.0,17.7199,17.7199,17.7103,17.7103,1500.0
2009-08-26 14:45:00,18.33,18.34,18.32,18.34,3900.0,17.7199,17.7296,17.7103,17.7296,3900.0
2009-08-26 14:50:00,18.35,18.35,18.34,18.34,1200.0,17.7393,17.7393,17.7296,17.7296,1200.0
2009-08-26 14:55:00,18.33,18.33,18.3,18.3,7800.0,17.7199,17.7199,17.6909,17.6909,7800.0
2009-08-26 15:00:00,18.3,18.32,18.3,18.31,8400.0,17.6909,17.7103,17.6909,17.7006,8400.0
2009-08-26 15:05:00,18.3,18.33,18.3,18.33,1200.0,17.6909,17.7199,17.6909,17.7199,1200.0
2009-08-26 15:10:00,18.31,18.34,18.31,18.32,6000.0,17.7006,17.7296,17.7006,17.7103,6000.0
2009-08-26 15:15:00,18.32,18.33,18.31,18.31,4800.0,17.7103,17.7199,17.7006,17.7006,4800.0
2009-08-26 15:20:00,18.32,18.33,18.31,18.31,2400.0,17.7103,17.7199,17.7006,17.7006,2400.0
2009-08-26 15:25:00,18.32,18.33,18.32,18.33,3000.0,17.7103,17.7199,17.7103,17.7199,3000.0
2009-08-26 15:30:00,18.32,18.32,18.31,18.32,900.0,17.7103,17.7103,17.7006,17.7103,900.0
2009-08-26 15:35:00,18.32,18.33,18.31,18.33,2100.0,17.7103,17.7199,17.7006,17.7199,2100.0
2009-08-26 15:40:00,18.32,18.33,18.32,18.33,600.0,17.7103,17.7199,17.7103,17.7199,600.0
2009-08-26 15:45:00,18.34,18.34,18.32,18.34,12000.0,17.7296,17.7296,17.7103,17.7296,12000.0
2009-08-26 15:50:00,18.33,18.35,18.33,18.35,6300.0,17.7199,17.7393,17.7199,17.7393,6300.0
2009-08-26 15:55:00,18.34,18.35,18.33,18.35,15000.0,17.7296,17.7393,17.7199,17.7393,15000.0
2009-08-27 09:30:00,18.3,18.31,18.2,18.2,39000.0,17.6909,17.7006,17.5942,17.5942,39000.0
2009-08-27 09:35:00,18.2,18.21,18.15,18.15,9600.0,17.5942,17.6039,17.5459,17.5459,9600.0
2009-08-27 09:40:00,18.08,18.11,18.07,18.09,8400.0,17.4782,17.5072,17.4686,17.4879,8400.0
2009-08-27 09:45:00,18.07,18.07,18.03,18.03,3600.0,17.4686,17.4686,17.4299,17.4299,3600.0
2009-08-27 09:50:00,18.01,18.03,18.0,18.0,6300.0,17.4106,17.4299,17.4009,17.4009,6300.0
2009-08-27 09:55:00,18.02,18.02,18.01,18.01,2100.0,17.4202,17.4202,17.4106,17.4106,2100.0
2009-08-27 10:00:00,17.96,17.96,17.92,17.92,8100.0,17.3622,17.3622,17.3236,17.3236,8100.0
2009-08-27 10:05:00,17.92,17.94,17.91,17.94,6900.0,17.3236,17.3429,17.3139,17.3429,6900.0
2009-08-27 10:10:00,17.97,17.98,17.97,17.97,2100.0,17.3719,17.3816,17.3719,17.3719,2100.0
2009-08-27 10:15:00,17.97,17.97,17.94,17.95,2400.0,17.3719,17.3719,17.3429,17.3526,2400.0
2009-08-27 10:20:00,17.95,17.96,17.95,17.96,900.0,17.3526,17.3622,17.3526,17.3622,900.0
2009-08-27 10:25:00,17.95,17.98,17.95,17.98,600.0,17.3526,17.3816,17.3526,17.3816,600.0
2009-08-27 10:30:00,17.98,17.98,17.98,17.98,0.0,17.3816,17.3816,17.3816,17.3816,0.0
2009-08-27 10:35:00,18.0,18.0,18.0,18.0,600.0,17.4009,17.4009,17.4009,17.4009,600.0
2009-08-27 10:40:00,18.0,18.0,18.0,18.0,2100.0,17.4009,17.4009,17.4009,17.4009,2100.0
2009-08-27 10:45:00,18.0,18.01,17.99,17.99,3000.0,17.4009,17.4106,17.3912,17.3912,3000.0
2009-08-27 10:50:00,18.0,18.0,18.0,18.0,300.0,17.4009,17.4009,17.4009,17.4009,300.0
2009-08-27 10:55:00,17.99,17.99,17.98,17.98,3300.0,17.3912,17.3912,17.3816,17.3816,3300.0
2009-08-27 11:00:00,17.99,17.99,17.99,17.99,2700.0,17.3912,17.3912,17.3912,17.3912,2700.0
2009-08-27 11:05:00,18.0,18.01,18.0,18.01,900.0,17.4009,17.4106,17.4009,17.4106,900.0
2009-08-27 11:10:00,18.02,18.03,18.02,18.02,3900.0,17.4202,17.4299,17.4202,17.4202,3900.0
2009-08-27 11:15:00,18.03,18.03,18.02,18.02,900.0,17.4299,17.4299,17.4202,17.4202,900.0
2009-08-27 11:20:00,18.01,18.02,18.01,18.02,600.0,17.4106,17.4202,17.4106,17.4202,600.0
2009-08-27 11:25:00,18.02,18.04,18.02,18.04,2700.0,17.4202,17.4396,17.4202,17.4396,2700.0
2009-08-27 11:30:00,18.03,18.04,18.02,18.02,6300.0,17.4299,17.4396,17.4202,17.4202,6300.0
2009-08-27 11:35:00,18.02,18.02,18.02,18.02,300.0,17.4202,17.4202,17.4202,17.4202,300.0
2009-08-27 11:40:00,18.0,18.0,18.0,18.0,600.0,17.4009,17.4009,17.4009,17.4009,600.0
2009-08-27 11:45:00,18.02,18.02,18.02,18.02,300.0,17.4202,17.4202,17.4202,17.4202,300.0
2009-08-27 11:50:00,18.02,18.02,18.02,18.02,900.0,17.4202,17.4202,17.4202,17.4202,900.0
2009-08-27 11:55:00,18.02,18.03,18.02,18.03,900.0,17.4202,17.4299,17.4202,17.4299,900.0
2009-08-27 12:00:00,18.04,18.04,18.03,18.03,1500.0,17.4396,17.4396,17.4299,17.4299,1500.0
2009-08-27 12:05:00,18.03,18.03,18.03,18.03,0.0,17.4299,17.4299,17.4299,17.4299,0.0
2009-08-27 12:10:00,18.03,18.03,18.03,18.03,0.0,17.4299,17.4299,17.4299,17.4299,0.0
2009-08-27 12:15:00,18.05,18.05,18.04,18.04,600.0,17.4492,17.4492,17.4396,17.4396,600.0
2009-08-27 12:20:00,18.04,18.05,18.04,18.05,4500.0,17.4396,17.4492,17.4396,17.4492,4500.0
2009-08-27 12:25:00,18.05,18.09,18.05,18.09,7800.0,17.4492,17.4879,17.4492,17.4879,7800.0
2009-08-27 12:30:00,18.09,18.09,18.07,18.07,12000.0,17.4879,17.4879,17.4686,17.4686,12000.0
2009-08-27 12:35:00,18.08,18.08,18.06,18.06,8400.0,17.4782,17.4782,17.4589,17.4589,8400.0
2009-08-27 12:40:00,18.06,18.06,18.05,18.05,6900.0,17.4589,17.4589,17.4492,17.4492,6900.0
2009-08-27 12:45:00,18.06,18.08,18.06,18.06,6600.0,17.4589,17.4782,17.4589,17.4589,6600.0
2009-08-27 12:50:00,18.05,18.06,18.05,18.05,6600.0,17.4492,17.4589,17.4492,17.4492,6600.0
2009-08-27 12:55:00,18.05,18.06,18.05,18.06,7500.0,17.4492,17.4589,17.4492,17.4589,7500.0
2009-08-27 13:00:00,18.07,18.08,18.07,18.08,1500.0,17.4686,17.4782,17.4686,17.4782,1500.0
2009-08-27 13:05:00,18.07,18.08,18.06,18.06,6600.0,17.4686,17.4782,17.4589,17.4589,6600.0
2009-08-27 13:10:00,18.06,18.06,18.04,18.04,3900.0,17.4589,17.4589,17.4396,17.4396,3900.0
2009-08-27 13:15:00,18.05,18.05,18.03,18.04,4200.0,17.4492,17.4492,17.4299,17.4396,4200.0
2009-08-27 13:20:00,18.05,18.06,18.04,18.05,4200.0,17.4492,17.4589,17.4396,17.4492,4200.0
2009-08-27 13:25:00,18.05,18.06,18.04,18.04,9300.0,17.4492,17.4589,17.4396,17.4396,9300.0
2009-08-27 13:30:00,18.05,18.05,18.05,18.05,3600.0,17.4492,17.4492,17.4492,17.4492,3600.0
2009-08-27 13:35:00,18.08,18.12,18.08,18.1,8700.0,17.4782,17.5169,17.4782,17.4976,8700.0
2009-08-27 13:40:00,18.11,18.13,18.11,18.12,4800.0,17.5072,17.5266,17.5072,17.5169,4800.0
2009-08-27 13:45:00,18.14,18.15,18.14,18.14,13800.0,17.5362,17.5459,17.5362,17.5362,13800.0
2009-08-27 13:50:00,18.14,18.16,18.14,18.16,17400.0,17.5362,17.5556,17.5362,17.5556,17400.0
2009-08-27 13:55:00,18.19,18.19,18.17,18.17,9000.0,17.5846,17.5846,17.5652,17.5652,9000.0
2009-08-27 14:00:00,18.19,18.19,18.18,18.19,2100.0,17.5846,17.5846,17.5749,17.5846,2100.0
2009-08-27 14:05:00,18.19,18.23,18.19,18.22,20100.0,17.5846,17.6232,17.5846,17.6136,20100.0
2009-08-27 14:10:00,18.22,18.22,18.21,18.21,10500.0,17.6136,17.6136,17.6039,17.6039,10500.0
2009-08-27 14:15:00,18.22,18.23,18.2,18.22,6900.0,17.6136,17.6232,17.5942,17.6136,6900.0
2009-08-27 14:20:00,18.23,18.23,18.22,18.22,17100.0,17.6232,17.6232,17.6136,17.6136,17100.0
2009-08-27 14:25:00,18.22,18.23,18.22,18.23,2700.0,17.6136,17.6232,17.6136,17.6232,2700.0
2009-08-27 14:30:00,18.24,18.26,18.23,18.26,23100.0,17.6329,17.6523,17.6232,17.6523,23100.0
2009-08-27 14:35:00,18.26,18.27,18.26,18.27,19200.0,17.6523,17.6619,17.6523,17.6619,19200.0
2009-08-27 14:40:00,18.26,18.27,18.25,18.27,3000.0,17.6523,17.6619,17.6426,17.6619,3000.0
2009-08-27 14:45:00,18.26,18.26,18.26,18.26,6600.0,17.6523,17.6523,17.6523,17.6523,6600.0
2009-08-27 14:50:00,18.25,18.25,18.25,18.25,600.0,17.6426,17.6426,17.6426,17.6426,600.0
2009-08-27 14:55:00,18.25,18.25,18.25,18.25,0.0,17.6426,17.6426,17.6426,17.6426,0.0
2009-08-27 15:00:00,18.23,18.23,18.22,18.22,600.0,17.6232,17.6232,17.6136,17.6136,600.0
2009-08-27 15:05:00,18.21,18.23,18.2,18.23,2700.0,17.6039,17.6232,17.5942,17.6232,2700.0
2009-08-27 15:10:00,18.23,18.23,18.23,18.23,2400.0,17.6232,17.6232,17.6232,17.6232,2400.0
2009-08-27 15:15:00,18.23,18.26,18.23,18.24,7800.0,17.6232,17.6523,17.6232,17.6329,7800.0
2009-08-27 15:20:00,18.26,18.27,18.26,18.26,61800.0,17.6523,17.6619,17.6523,17.6523,61800.0
2009-08-27 15:25:00,18.25,18.26,18.24,18.26,6000.0,17.6426,17.6523,17.6329,17.6523,6000.0
2009-08-27 15:30:00,18.26,18.27,18.26,18.26,34800.0,17.6523,17.6619,17.6523,17.6523,34800.0
2009-08-27 15:35:00,18.27,18.28,18.25,18.28,2100.0,17.6619,17.6716,17.6426,17.6716,2100.0
2009-08-27 15:40:00,18.27,18.27,18.24,18.26,1800.0,17.6619,17.6619,17.6329,17.6523,1800.0
2009-08-27 15:45:00,18.25,18.25,18.25,18.25,9900.0,17.6426,17.6426,17.6426,17.6426,9900.0
2009-08-27 15:50:00,18.25,18.28,18.24,18.28,27600.0,17.6426,17.6716,17.6329,17.6716,27600.0
2009-08-27 15:55:00,18.25,18.27,18.25,18.27,6600.0,17.6426,17.6619,17.6426,17.6619,6600.0
2009-08-28 09:30:00,18.4,18.4,18.25,18.25,11700.0,17.7876,17.7876,17.6426,17.6426,11700.0
2009-08-28 09:35:00,18.22,18.31,18.2,18.2,13800.0,17.6136,17.7006,17.5942,17.5942,13800.0
2009-08-28 09:40:00,18.2,18.24,18.2,18.2,10500.0,17.5942,17.6329,17.5942,17.5942,10500.0
2009-08-28 09:45:00,18.23,18.25,18.23,18.23,3900.0,17.6232,17.6426,17.6232,17.6232,3900.0
2009-08-28 09:50:00,18.23,18.23,18.23,18.23,0.0,17.6232,17.6232,17.6232,17.6232,0.0
2009-08-28 09:55:00,18.26,18.26,18.19,18.2,9000.0,17.6523,17.6523,17.5846,17.5942,9000.0
2009-08-28 10:00:00,18.21,18.22,18.2,18.21,12300.0,17.6039,17.6136,17.5942,17.6039,12300.0
2009-08-28 10:05:00,18.2,18.22,18.2,18.22,8400.0,17.5942,17.6136,17.5942,17.6136,8400.0
2009-08-28 10:10:00,18.22,18.25,18.22,18.22,12300.0,17.6136,17.6426,17.6136,17.6136,12300.0
2009-08-28 10:15:00,18.22,18.22,18.21,18.22,1800.0,17.6136,17.6136,17.6039,17.6136,1800.0
2009-08-28 10:20:00,18.2,18.2,18.2,18.2,1200.0,17.5942,17.5942,17.5942,17.5942,1200.0
2009-08-28 10:25:00,18.22,18.22,18.18,18.18,5700.0,17.6136,17.6136,17.5749,17.5749,5700.0
2009-08-28 10:30:00,18.16,18.16,18.15,18.15,2100.0,17.5556,17.5556,17.5459,17.5459,2100.0
2009-08-28 10:35:00,18.16,18.17,18.16,18.17,5400.0,17.5556,17.5652,17.5556,17.5652,5400.0
2009-08-28 10:40:00,18.17,18.17,18.17,18.17,0.0,17.5652,17.5652,17.5652,17.5652,0.0
2009-08-28 10:45:00,18.15,18.16,18.15,18.16,3300.0,17.5459,17.5556,17.5459,17.5556,3300.0
2009-08-28 10:50:00,18.17,18.17,18.17,18.17,600.0,17.5652,17.5652,17.5652,17.5652,600.0
2009-08-28 10:55:00,18.19,18.19,18.19,18.19,2700.0,17.5846,17.5846,17.5846,17.5846,2700.0
2009-08-28 11:00:00,18.2,18.2,18.17,18.17,1500.0,17.5942,17.5942,17.5652,17.5652,1500.0
2009-08-28 11:05:00,18.18,18.19,18.18,18.19,2400.0,17.5749,17.5846,17.5749,17.5846,2400.0
2009-08-28 11:10:00,18.17,18.17,18.15,18.16,2700.0,17.5652,17.5652,17.5459,17.5556,2700.0
2009-08-28 11:15:00,18.16,18.16,18.16,18.16,0.0,17.5556,17.5556,17.5556,17.5556,0.0
2009-08-28 11:20:00,18.17,18.17,18.17,18.17,3000.0,17.5652,17.5652,17.5652,17.5652,3000.0
2009-08-28 11:25:00,18.16,18.17,18.16,18.16,3600.0,17.5556,17.5652,17.5556,17.5556,3600.0
2009-08-28 11:30:00,18.16,18.16,18.16,18.16,0.0,17.5556,17.5556,17.5556,17.5556,0.0
2009-08-28 11:35:00,18.15,18.15,18.12,18.12,1200.0,17.5459,17.5459,17.5169,17.5169,1200.0
2009-08-28 11:40:00,18.12,18.12,18.12,18.12,0.0,17.5169,17.5169,17.5169,17.5169,0.0
2009-08-28 11:45:00,18.13,18.13,18.13,18.13,3900.0,17.5266,17.5266,17.5266,17.5266,3900.0
2009-08-28 11:50:00,18.14,18.14,18.12,18.12,6600.0,17.5362,17.5362,17.5169,17.5169,6600.0
2009-08-28 11:55:00,18.09,18.11,18.08,18.09,7500.0,17.4879,17.5072,17.4782,17.4879,7500.0
2009-08-28 12:00:00,18.1,18.11,18.1,18.11,1500.0,17.4976,17.5072,17.4976,17.5072,1500.0
2009-08-28 12:05:00,18.11,18.11,18.08,18.08,4800.0,17.5072,17.5072,17.4782,17.4782,4800.0
2009-08-28 12:10:00,18.08,18.08,18.08,18.08,0.0,17.4782,17.4782,17.4782,17.4782,0.0
2009-08-28 12:15:00,18.04,18.04,18.01,18.01,4200.0,17.4396,17.4396,17.4106,17.4106,4200.0
2009-08-28 12:20:00,18.03,18.03,18.01,18.01,13800.0,17.4299,17.4299,17.4106,17.4106,13800.0
2009-08-28 12:25:00,18.01,18.01,17.98,18.0,12000.0,17.4106,17.4106,17.3816,17.4009,12000.0
2009-08-28 12:30:00,17.98,17.98,17.98,17.98,1500.0,17.3816,17.3816,17.3816,17.3816,1500.0
2009-08-28 12:35:00,17.97,18.0,17.97,18.0,1200.0,17.3719,17.4009,17.3719,17.4009,1200.0
2009-08-28 12:40:00,18.0,18.0,18.0,18.0,300.0,17.4009,17.4009,17.4009,17.4009,300.0
2009-08-28 12:45:00,18.0,18.0,18.0,18.0,0.0,17.4009,17.4009,17.4009,17.4009,0.0
2009-08-28 12:50:00,18.0,18.0,18.0,18.0,300.0,17.4009,17.4009,17.4009,17.4009,300.0
2009-08-28 12:55:00,18.02,18.02,17.99,18.0,18000.0,17.4202,17.4202,17.3912,17.4009,18000.0
2009-08-28 13:00:00,18.02,18.03,18.01,18.03,2400.0,17.4202,17.4299,17.4106,17.4299,2400.0
2009-08-28 13:05:00,18.03,18.04,18.03,18.03,4800.0,17.4299,17.4396,17.4299,17.4299,4800.0
2009-08-28 13:10:00,18.06,18.06,18.06,18.06,300.0,17.4589,17.4589,17.4589,17.4589,300.0
2009-08-28 13:15:00,18.05,18.05,18.05,18.05,1500.0,17.4492,17.4492,17.4492,17.4492,1500.0
2009-08-28 13:20:00,18.07,18.07,18.07,18.07,300.0,17.4686,17.4686,17.4686,17.4686,300.0
2009-08-28 13:25:00,18.06,18.07,18.06,18.07,1200.0,17.4589,17.4686,17.4589,17.4686,1200.0
2009-08-28 13:30:00,18.08,18.08,18.08,18.08,300.0,17.4782,17.4782,17.4782,17.4782,300.0
2009-08-28 13:35:00,18.08,18.08,18.08,18.08,0.0,17.4782,17.4782,17.4782,17.4782,0.0
2009-08-28 13:40:00,18.1,18.1,18.1,18.1,300.0,17.4976,17.4976,17.4976,17.4976,300.0
2009-08-28 13:45:00,18.08,18.09,18.08,18.09,3000.0,17.4782,17.4879,17.4782,17.4879,3000.0
2009-08-28 13:50:00,18.09,18.09,18.09,18.09,1200.0,17.4879,17.4879,17.4879,17.4879,1200.0
2009-08-28 13:55:00,18.09,18.09,18.09,18.09,0.0,17.4879,17.4879,17.4879,17.4879,0.0
2009-08-28 14:00:00,18.08,18.08,18.06,18.06,14100.0,17.4782,17.4782,17.4589,17.4589,14100.0
2009-08-28 14:05:00,18.07,18.07,18.07,18.07,1200.0,17.4686,17.4686,17.4686,17.4686,1200.0
2009-08-28 14:10:00,18.11,18.12,18.11,18.12,1200.0,17.5072,17.5169,17.5072,17.5169,1200.0
2009-08-28 14:15:00,18.12,18.13,18.12,18.13,2400.0,17.5169,17.5266,17.5169,17.5266,2400.0
2009-08-28 14:20:00,18.13,18.13,18.13,18.13,0.0,17.5266,17.5266,17.5266,17.5266,0.0
2009-08-28 14:25:00,18.11,18.11,18.09,18.09,33300.0,17.5072,17.5072,17.4879,17.4879,33300.0
2009-08-28 14:30:00,18.08,18.1,18.08,18.08,4500.0,17.4782,17.4976,17.4782,17.4782,4500.0
2009-08-28 14:35:00,18.09,18.12,18.09,18.11,1800.0,17.4879,17.5169,17.4879,17.5072,1800.0
2009-08-28 14:40:00,18.1,18.13,18.1,18.12,3000.0,17.4976,17.5266,17.4976,17.5169,3000.0
2009-08-28 14:45:00,18.12,18.12,18.12,18.12,600.0,17.5169,17.5169,17.5169,17.5169,600.0
2009-08-28 14:50:00,18.12,18.12,18.12,18.12,0.0,17.5169,17.5169,17.5169,17.5169,0.0
2009-08-28 14:55:00,18.13,18.13,18.13,18.13,900.0,17.5266,17.5266,17.5266,17.5266,900.0
2009-08-28 15:00:00,18.17,18.17,18.17,18.17,600.0,17.5652,17.5652,17.5652,17.5652,600.0
2009-08-28 15:05:00,18.17,18.17,18.17,18.17,0.0,17.5652,17.5652,17.5652,17.5652,0.0
2009-08-28 15:10:00,18.16,18.16,18.15,18.15,10200.0,17.5556,17.5556,17.5459,17.5459,10200.0
2009-08-28 15:15:00,18.15,18.15,18.15,18.15,0.0,17.5459,17.5459,17.5459,17.5459,0.0
2009-08-28 15:20:00,18.18,18.18,18.18,18.18,300.0,17.5749,17.5749,17.5749,17.5749,300.0
2009-08-28 15:25:00,18.18,18.18,18.17,18.18,9000.0,17.5749,17.5749,17.5652,17.5749,9000.0
2009-08-28 15:30:00,18.18,18.18,18.15,18.15,2700.0,17.5749,17.5749,17.5459,17.5459,2700.0
2009-08-28 15:35:00,18.13,18.13,18.13,18.13,600.0,17.5266,17.5266,17.5266,17.5266,600.0
2009-08-28 15:40:00,18.13,18.13,18.08,18.08,6900.0,17.5266,17.5266,17.4782,17.4782,6900.0
2009-08-28 15:45:00,18.09,18.1,18.05,18.1,10800.0,17.4879,17.4976,17.4492,17.4976,10800.0
2009-08-28 15:50:00,18.09,18.11,18.09,18.11,6000.0,17.4879,17.5072,17.4879,17.5072,6000.0
2009-08-28 15:55:00,18.13,18.13,18.1,18.1,18600.0,17.5266,17.5266,17.4976,17.4976,18600.0
2009-08-31 09:30:00,17.9,18.06,17.89,18.06,28500.0,17.3042,17.4589,17.2946,17.4589,28500.0
2009-08-31 09:35:00,18.07,18.07,18.06,18.06,3000.0,17.4686,17.4686,17.4589,17.4589,3000.0
2009-08-31 09:40:00,18.05,18.06,17.99,18.02,10200.0,17.4492,17.4589,17.3912,17.4202,10200.0
2009-08-31 09:45:00,18.01,18.06,17.98,18.0,13200.0,17.4106,17.4589,17.3816,17.4009,13200.0
2009-08-31 09:50:00,17.97,17.97,17.91,17.94,11700.0,17.3719,17.3719,17.3139,17.3429,11700.0
2009-08-31 09:55:00,17.94,17.94,17.94,17.94,300.0,17.3429,17.3429,17.3429,17.3429,300.0
2009-08-31 10:00:00,17.91,17.93,17.91,17.93,14700.0,17.3139,17.3332,17.3139,17.3332,14700.0
2009-08-31 10:05:00,17.93,17.95,17.93,17.95,2100.0,17.3332,17.3526,17.3332,17.3526,2100.0
2009-08-31 10:10:00,17.95,17.96,17.95,17.96,1800.0,17.3526,17.3622,17.3526,17.3622,1800.0
2009-08-31 10:15:00,17.93,17.93,17.91,17.92,3900.0,17.3332,17.3332,17.3139,17.3236,3900.0
2009-08-31 10:20:00,17.9,17.9,17.87,17.87,2100.0,17.3042,17.3042,17.2752,17.2752,2100.0
2009-08-31 10:25:00,17.88,17.88,17.88,17.88,3300.0,17.2849,17.2849,17.2849,17.2849,3300.0
2009-08-31 10:30:00,17.9,17.9,17.87,17.87,2700.0,17.3042,17.3042,17.2752,17.2752,2700.0
2009-08-31 10:35:00,17.93,17.93,17.93,17.93,2100.0,17.3332,17.3332,17.3332,17.3332,2100.0
2009-08-31 10:40:00,17.93,17.93,17.93,17.93,3000.0,17.3332,17.3332,17.3332,17.3332,3000.0
2009-08-31 10:45:00,17.91,17.94,17.91,17.94,5400.0,17.3139,17.3429,17.3139,17.3429,5400.0
2009-08-31 10:50:00,17.96,17.96,17.96,17.96,1800.0,17.3622,17.3622,17.3622,17.3622,1800.0
2009-08-31 10:55:00,17.95,17.95,17.95,17.95,3900.0,17.3526,17.3526,17.3526,17.3526,3900.0
2009-08-31 11:00:00,17.93,17.93,17.93,17.93,2100.0,17.3332,17.3332,17.3332,17.3332,2100.0
2009-08-31 11:05:00,17.94,17.95,17.94,17.94,5100.0,17.3429,17.3526,17.3429,17.3429,5100.0
2009-08-31 11:10:00,17.95,17.95,17.95,17.95,1800.0,17.3526,17.3526,17.3526,17.3526,1800.0
2009-08-31 11:15:00,17.96,17.96,17.95,17.95,2700.0,17.3622,17.3622,17.3526,17.3526,2700.0
2009-08-31 11:20:00,17.94,17.94,17.94,17.94,300.0,17.3429,17.3429,17.3429,17.3429,300.0
2009-08-31 11:25:00,17.94,17.94,17.94,17.94,0.0,17.3429,17.3429,17.3429,17.3429,0.0
2009-08-31 11:30:00,17.94,17.94,17.94,17.94,6000.0,17.3429,17.3429,17.3429,17.3429,6000.0
2009-08-31 11:35:00,17.95,17.96,17.95,17.96,20700.0,17.3526,17.3622,17.3526,17.3622,20700.0
2009-08-31 11:40:00,17.96,17.96,17.95,17.95,8100.0,17.3622,17.3622,17.3526,17.3526,8100.0
2009-08-31 11:45:00,17.92,17.92,17.92,17.92,6300.0,17.3236,17.3236,17.3236,17.3236,6300.0
2009-08-31 11:50:00,17.94,17.94,17.93,17.93,8700.0,17.3429,17.3429,17.3332,17.3332,8700.0
2009-08-31 11:55:00,17.96,17.96,17.96,17.96,900.0,17.3622,17.3622,17.3622,17.3622,900.0
2009-08-31 12:00:00,17.95,17.95,17.95,17.95,1200.0,17.3526,17.3526,17.3526,17.3526,1200.0
2009-08-31 12:05:00,17.94,17.95,17.94,17.95,600.0,17.3429,17.3526,17.3429,17.3526,600.0
2009-08-31 12:10:00,17.95,17.95,17.95,17.95,0.0,17.3526,17.3526,17.3526,17.3526,0.0
2009-08-31 12:15:00,17.95,17.95,17.95,17.95,0.0,17.3526,17.3526,17.3526,17.3526,0.0
2009-08-31 12:20:00,17.95,17.95,17.95,17.95,0.0,17.3526,17.3526,17.3526,17.3526,0.0
2009-08-31 12:25:00,17.95,17.95,17.95,17.95,300.0,17.3526,17.3526,17.3526,17.3526,300.0
2009-08-31 12:30:00,17.95,17.95,17.95,17.95,0.0,17.3526,17.3526,17.3526,17.3526,0.0
2009-08-31 12:35:00,17.95,17.95,17.95,17.95,0.0,17.3526,17.3526,17.3526,17.3526,0.0
2009-08-31 12:40:00,17.96,17.96,17.96,17.96,300.0,17.3622,17.3622,17.3622,17.3622,300.0
2009-08-31 12:45:00,17.96,17.96,17.96,17.96,0.0,17.3622,17.3622,17.3622,17.3622,0.0
2009-08-31 12:50:00,17.95,17.95,17.95,17.95,1200.0,17.3526,17.3526,17.3526,17.3526,1200.0
2009-08-31 12:55:00,17.96,17.97,17.95,17.96,6000.0,17.3622,17.3719,17.3526,17.3622,6000.0
2009-08-31 13:00:00,17.95,17.95,17.95,17.95,300.0,17.3526,17.3526,17.3526,17.3526,300.0
2009-08-31 13:05:00,17.93,17.93,17.93,17.93,1200.0,17.3332,17.3332,17.3332,17.3332,1200.0
2009-08-31 13:10:00,17.95,17.95,17.95,17.95,1200.0,17.3526,17.3526,17.3526,17.3526,1200.0
2009-08-31 13:15:00,17.95,17.95,17.95,17.95,0.0,17.3526,17.3526,17.3526,17.3526,0.0
2009-08-31 13:20:00,17.95,17.95,17.95,17.95,0.0,17.3526,17.3526,17.3526,17.3526,0.0
2009-08-31 13:25:00,17.95,17.95,17.95,17.95,0.0,17.3526,17.3526,17.3526,17.3526,0.0
2009-08-31 13:30:00,17.94,17.96,17.94,17.96,1200.0,17.3429,17.3622,17.3429,17.3622,1200.0
2009-08-31 13:35:00,17.96,17.96,17.96,17.96,900.0,17.3622,17.3622,17.3622,17.3622,900.0
2009-08-31 13:40:00,17.98,17.98,17.95,17.98,15600.0,17.3816,17.3816,17.3526,17.3816,15600.0
2009-08-31 13:45:00,17.98,17.98,17.98,17.98,6300.0,17.3816,17.3816,17.3816,17.3816,6300.0
2009-08-31 13:50:00,17.97,17.97,17.97,17.97,1200.0,17.3719,17.3719,17.3719,17.3719,1200.0
2009-08-31 13:55:00,18.0,18.0,17.98,17.98,1500.0,17.4009,17.4009,17.3816,17.3816,1500.0
2009-08-31 14:00:00,17.97,17.98,17.97,17.98,900.0,17.3719,17.3816,17.3719,17.3816,900.0
2009-08-31 14:05:00,17.98,17.99,17.98,17.99,1500.0,17.3816,17.3912,17.3816,17.3912,1500.0
2009-08-31 14:10:00,17.97,17.97,17.97,17.97,1500.0,17.3719,17.3719,17.3719,17.3719,1500.0
2009-08-31 14:15:00,17.98,17.98,17.98,17.98,300.0,17.3816,17.3816,17.3816,17.3816,300.0
2009-08-31 14:20:00,17.96,17.97,17.96,17.97,5700.0,17.3622,17.3719,17.3622,17.3719,5700.0
2009-08-31 14:25:00,17.95,17.95,17.95,17.95,300.0,17.3526,17.3526,17.3526,17.3526,300.0
2009-08-31 14:30:00,17.95,17.95,17.95,17.95,0.0,17.3526,17.3526,17.3526,17.3526,0.0
2009-08-31 14:35:00,17.97,17.97,17.97,17.97,600.0,17.3719,17.3719,17.3719,17.3719,600.0
2009-08-31 14:40:00,17.99,17.99,17.99,17.99,1200.0,17.3912,17.3912,17.3912,17.3912,1200.0
2009-08-31 14:45:00,18.0,18.0,18.0,18.0,600.0,17.4009,17.4009,17.4009,17.4009,600.0
2009-08-31 14:50:00,18.0,18.0,17.98,17.98,18600.0,17.4009,17.4009,17.3816,17.3816,18600.0
2009-08-31 14:55:00,18.0,18.0,18.0,18.0,300.0,17.4009,17.4009,17.4009,17.4009,300.0
2009-08-31 15:00:00,18.0,18.0,18.0,18.0,0.0,17.4009,17.4009,17.4009,17.4009,0.0
2009-08-31 15:05:00,17.99,17.99,17.99,17.99,300.0,17.3912,17.3912,17.3912,17.3912,300.0
2009-08-31 15:10:00,17.97,17.99,17.96,17.96,5700.0,17.3719,17.3912,17.3622,17.3622,5700.0
2009-08-31 15:15:00,17.96,17.97,17.96,17.97,1500.0,17.3622,17.3719,17.3622,17.3719,1500.0
2009-08-31 15:20:00,17.96,17.97,17.96,17.97,3000.0,17.3622,17.3719,17.3622,17.3719,3000.0
2009-08-31 15:25:00,17.96,17.97,17.94,17.97,3900.0,17.3622,17.3719,17.3429,17.3719,3900.0
2009-08-31 15:30:00,17.97,17.97,17.96,17.97,2100.0,17.3719,17.3719,17.3622,17.3719,2100.0
2009-08-31 15:35:00,17.99,18.01,17.99,17.99,3000.0,17.3912,17.4106,17.3912,17.3912,3000.0
2009-08-31 15:40:00,17.98,18.0,17.98,18.0,900.0,17.3816,17.4009,17.3816,17.4009,900.0
2009-08-31 15:45:00,18.01,18.03,18.0,18.01,3900.0,17.4106,17.4299,17.4009,17.4106,3900.0
2009-08-31 15:50:00,18.0,18.01,18.0,18.01,1200.0,17.4009,17.4106,17.4009,17.4106,1200.0
2009-08-31 15:55:00,18.02,18.06,18.01,18.02,10500.0,17.4202,17.4589,17.4106,17.4202,10500.0
2009-09-01 09:30:00,17.9,18.05,17.9,18.05,9600.0,17.3042,17.4492,17.3042,17.4492,9600.0
2009-09-01 09:35:00,18.04,18.04,18.03,18.04,5400.0,17.4396,17.4396,17.4299,17.4396,5400.0
2009-09-01 09:40:00,18.04,18.17,18.04,18.17,4500.0,17.4396,17.5652,17.4396,17.5652,4500.0
2009-09-01 09:45:00,18.17,18.17,18.17,18.17,0.0,17.5652,17.5652,17.5652,17.5652,0.0
2009-09-01 09:50:00,18.26,18.34,18.24,18.32,18300.0,17.6523,17.7296,17.6329,17.7103,18300.0
2009-09-01 09:55:00,18.34,18.34,18.29,18.29,6600.0,17.7296,17.7296,17.6813,17.6813,6600.0
2009-09-01 10:00:00,18.29,18.34,18.28,18.28,24000.0,17.6813,17.7296,17.6716,17.6716,24000.0
2009-09-01 10:05:00,18.31,18.33,18.3,18.31,12600.0,17.7006,17.7199,17.6909,17.7006,12600.0
2009-09-01 10:10:00,18.31,18.31,18.3,18.3,3900.0,17.7006,17.7006,17.6909,17.6909,3900.0
2009-09-01 10:15:00,18.27,18.28,18.26,18.28,15900.0,17.6619,17.6716,17.6523,17.6716,15900.0
2009-09-01 10:20:00,18.27,18.27,18.23,18.23,2400.0,17.6619,17.6619,17.6232,17.6232,2400.0
2009-09-01 10:25:00,18.23,18.25,18.23,18.25,1500.0,17.6232,17.6426,17.6232,17.6426,1500.0
2009-09-01 10:30:00,18.22,18.26,18.22,18.26,2100.0,17.6136,17.6523,17.6136,17.6523,2100.0
2009-09-01 10:35:00,18.26,18.26,18.25,18.25,8700.0,17.6523,17.6523,17.6426,17.6426,8700.0
2009-09-01 10:40:00,18.22,18.23,18.18,18.18,3600.0,17.6136,17.6232,17.5749,17.5749,3600.0
2009-09-01 10:45:00,18.18,18.19,18.14,18.15,3000.0,17.5749,17.5846,17.5362,17.5459,3000.0
2009-09-01 10:50:00,18.15,18.15,18.13,18.13,5400.0,17.5459,17.5459,17.5266,17.5266,5400.0
2009-09-01 10:55:00,18.1,18.11,18.1,18.1,2400.0,17.4976,17.5072,17.4976,17.4976,2400.0
2009-09-01 11:00:00,18.07,18.07,18.04,18.05,13200.0,17.4686,17.4686,17.4396,17.4492,13200.0
2009-09-01 11:05:00,18.07,18.07,18.04,18.04,31800.0,17.4686,17.4686,17.4396,17.4396,31800.0
2009-09-01 11:10:00,18.03,18.03,17.96,17.97,5400.0,17.4299,17.4299,17.3622,17.3719,5400.0
2009-09-01 11:15:00,17.97,17.97,17.93,17.94,6600.0,17.3719,17.3719,17.3332,17.3429,6600.0
2009-09-01 11:20:00,17.91,17.91,17.89,17.91,13500.0,17.3139,17.3139,17.2946,17.3139,13500.0
2009-09-01 11:25:00,17.91,17.92,17.82,17.82,11100.0,17.3139,17.3236,17.2269,17.2269,11100.0
2009-09-01 11:30:00,17.82,17.82,17.79,17.82,8100.0,17.2269,17.2269,17.1979,17.2269,8100.0
2009-09-01 11:35:00,17.81,17.82,17.77,17.82,48900.0,17.2172,17.2269,17.1786,17.2269,48900.0
2009-09-01 11:40:00,17.81,17.84,17.8,17.82,13500.0,17.2172,17.2462,17.2076,17.2269,13500.0
2009-09-01 11:45:00,17.81,17.86,17.81,17.83,9600.0,17.2172,17.2656,17.2172,17.2366,9600.0
2009-09-01 11:50:00,17.83,17.83,17.83,17.83,0.0,17.2366,17.2366,17.2366,17.2366,0.0
2009-09-01 11:55:00,17.81,17.81,17.8,17.8,30300.0,17.2172,17.2172,17.2076,17.2076,30300.0
2009-09-01 12:00:00,17.79,17.81,17.78,17.81,11100.0,17.1979,17.2172,17.1882,17.2172,11100.0
2009-09-01 12:05:00,17.79,17.79,17.79,17.79,3300.0,17.1979,17.1979,17.1979,17.1979,3300.0
2009-09-01 12:10:00,17.8,17.8,17.8,17.8,300.0,17.2076,17.2076,17.2076,17.2076,300.0
2009-09-01 12:15:00,17.8,17.8,17.8,17.8,0.0,17.2076,17.2076,17.2076,17.2076,0.0
2009-09-01 12:20:00,17.75,17.77,17.73,17.75,17400.0,17.1592,17.1786,17.1399,17.1592,17400.0
2009-09-01 12:25:00,17.76,17.77,17.76,17.77,900.0,17.1689,17.1786,17.1689,17.1786,900.0
2009-09-01 12:30:00,17.76,17.76,17.76,17.76,1800.0,17.1689,17.1689,17.1689,17.1689,1800.0
2009-09-01 12:35:00,17.74,17.74,17.74,17.74,600.0,17.1496,17.1496,17.1496,17.1496,600.0
2009-09-01 12:40:00,17.74,17.74,17.74,17.74,0.0,17.1496,17.1496,17.1496,17.1496,0.0
2009-09-01 12:45:00,17.74,17.74,17.74,17.74,0.0,17.1496,17.1496,17.1496,17.1496,0.0
2009-09-01 12:50:00,17.74,17.74,17.74,17.74,0.0,17.1496,17.1496,17.1496,17.1496,0.0
2009-09-01 12:55:00,17.77,17.77,17.77,17.77,2100.0,17.1786,17.1786,17.1786,17.1786,2100.0
2009-09-01 13:00:00,17.78,17.78,17.78,17.78,300.0,17.1882,17.1882,17.1882,17.1882,300.0
2009-09-01 13:05:00,17.8,17.8,17.71,17.73,21000.0,17.2076,17.2076,17.1206,17.1399,21000.0
2009-09-01 13:10:00,17.71,17.73,17.71,17.73,1500.0,17.1206,17.1399,17.1206,17.1399,1500.0
2009-09-01 13:15:00,17.75,17.75,17.75,17.75,300.0,17.1592,17.1592,17.1592,17.1592,300.0
2009-09-01 13:20:00,17.74,17.74,17.73,17.74,1800.0,17.1496,17.1496,17.1399,17.1496,1800.0
2009-09-01 13:25:00,17.76,17.77,17.76,17.77,1200.0,17.1689,17.1786,17.1689,17.1786,1200.0
2009-09-01 13:30:00,17.75,17.79,17.75,17.77,23400.0,17.1592,17.1979,17.1592,17.1786,23400.0
2009-09-01 13:35:00,17.74,17.77,17.74,17.77,1800.0,17.1496,17.1786,17.1496,17.1786,1800.0
2009-09-01 13:40:00,17.76,17.76,17.76,17.76,300.0,17.1689,17.1689,17.1689,17.1689,300.0
2009-09-01 13:45:00,17.77,17.79,17.77,17.77,1500.0,17.1786,17.1979,17.1786,17.1786,1500.0
2009-09-01 13:50:00,17.78,17.78,17.78,17.78,900.0,17.1882,17.1882,17.1882,17.1882,900.0
2009-09-01 13:55:00,17.77,17.78,17.77,17.78,900.0,17.1786,17.1882,17.1786,17.1882,900.0
2009-09-01 14:00:00,17.81,17.81,17.77,17.78,1200.0,17.2172,17.2172,17.1786,17.1882,1200.0
2009-09-01 14:05:00,17.78,17.78,17.78,17.78,0.0,17.1882,17.1882,17.1882,17.1882,0.0
2009-09-01 14:10:00,17.83,17.83,17.8,17.82,1200.0,17.2366,17.2366,17.2076,17.2269,1200.0
2009-09-01 14:15:00,17.78,17.79,17.78,17.79,4200.0,17.1882,17.1979,17.1882,17.1979,4200.0
2009-09-01 14:20:00,17.79,17.79,17.79,17.79,0.0,17.1979,17.1979,17.1979,17.1979,0.0
2009-09-01 14:25:00,17.79,17.79,17.79,17.79,0.0,17.1979,17.1979,17.1979,17.1979,0.0
2009-09-01 14:30:00,17.79,17.79,17.79,17.79,300.0,17.1979,17.1979,17.1979,17.1979,300.0
2009-09-01 14:35:00,17.79,17.79,17.79,17.79,300.0,17.1979,17.1979,17.1979,17.1979,300.0
2009-09-01 14:40:00,17.78,17.78,17.77,17.77,3300.0,17.1882,17.1882,17.1786,17.1786,3300.0
2009-09-01 14:45:00,17.76,17.78,17.75,17.75,90600.0,17.1689,17.1882,17.1592,17.1592,90600.0
2009-09-01 14:50:00,17.77,17.78,17.76,17.78,53400.0,17.1786,17.1882,17.1689,17.1882,53400.0
2009-09-01 14:55:00,17.79,17.79,17.77,17.77,65400.0,17.1979,17.1979,17.1786,17.1786,65400.0
2009-09-01 15:00:00,17.78,17.79,17.77,17.79,235200.0,17.1882,17.1979,17.1786,17.1979,235200.0
2009-09-01 15:05:00,17.79,17.79,17.78,17.78,61800.0,17.1979,17.1979,17.1882,17.1882,61800.0
2009-09-01 15:10:00,17.79,17.79,17.78,17.79,27900.0,17.1979,17.1979,17.1882,17.1979,27900.0
2009-09-01 15:15:00,17.78,17.79,17.78,17.79,1200.0,17.1882,17.1979,17.1882,17.1979,1200.0
2009-09-01 15:20:00,17.79,17.8,17.78,17.8,4200.0,17.1979,17.2076,17.1882,17.2076,4200.0
2009-09-01 15:25:00,17.77,17.77,17.77,17.77,2400.0,17.1786,17.1786,17.1786,17.1786,2400.0
2009-09-01 15:30:00,17.78,17.78,17.77,17.78,2700.0,17.1882,17.1882,17.1786,17.1882,2700.0
2009-09-01 15:35:00,17.78,17.79,17.76,17.77,15600.0,17.1882,17.1979,17.1689,17.1786,15600.0
2009-09-01 15:40:00,17.76,17.77,17.75,17.75,8100.0,17.1689,17.1786,17.1592,17.1592,8100.0
2009-09-01 15:45:00,17.76,17.76,17.73,17.75,8100.0,17.1689,17.1689,17.1399,17.1592,8100.0
2009-09-01 15:50:00,17.76,17.83,17.76,17.83,11700.0,17.1689,17.2366,17.1689,17.2366,11700.0
2009-09-01 15:55:00,17.82,17.82,17.76,17.76,12000.0,17.2269,17.2269,17.1689,17.1689,12000.0
2009-09-02 09:30:00,17.74,17.76,17.69,17.76,10200.0,17.1496,17.1689,17.1012,17.1689,10200.0
2009-09-02 09:35:00,17.79,17.86,17.78,17.8,13800.0,17.1979,17.2656,17.1882,17.2076,13800.0
2009-09-02 09:40:00,17.79,17.85,17.79,17.8,7800.0,17.1979,17.2559,17.1979,17.2076,7800.0
2009-09-02 09:45:00,17.82,17.85,17.76,17.76,30600.0,17.2269,17.2559,17.1689,17.1689,30600.0
2009-09-02 09:50:00,17.77,17.78,17.76,17.77,9300.0,17.1786,17.1882,17.1689,17.1786,9300.0
2009-09-02 09:55:00,17.77,17.77,17.77,17.77,0.0,17.1786,17.1786,17.1786,17.1786,0.0
2009-09-02 10:00:00,17.74,17.75,17.71,17.74,5100.0,17.1496,17.1592,17.1206,17.1496,5100.0
2009-09-02 10:05:00,17.73,17.73,17.73,17.73,300.0,17.1399,17.1399,17.1399,17.1399,300.0
2009-09-02 10:10:00,17.75,17.75,17.72,17.72,1800.0,17.1592,17.1592,17.1302,17.1302,1800.0
2009-09-02 10:15:00,17.72,17.72,17.72,17.72,0.0,17.1302,17.1302,17.1302,17.1302,0.0
2009-09-02 10:20:00,17.75,17.75,17.7,17.71,11700.0,17.1592,17.1592,17.1109,17.1206,11700.0
2009-09-02 10:25:00,17.73,17.73,17.73,17.73,3000.0,17.1399,17.1399,17.1399,17.1399,3000.0
2009-09-02 10:30:00,17.71,17.71,17.68,17.71,3000.0,17.1206,17.1206,17.0916,17.1206,3000.0
2009-09-02 10:35:00,17.71,17.71,17.71,17.71,0.0,17.1206,17.1206,17.1206,17.1206,0.0
2009-09-02 10:40:00,17.76,17.8,17.76,17.8,4800.0,17.1689,17.2076,17.1689,17.2076,4800.0
2009-09-02 10:45:00,17.8,17.8,17.8,17.8,0.0,17.2076,17.2076,17.2076,17.2076,0.0
2009-09-02 10:50:00,17.77,17.77,17.77,17.77,300.0,17.1786,17.1786,17.1786,17.1786,300.0
2009-09-02 10:55:00,17.81,17.81,17.81,17.81,1200.0,17.2172,17.2172,17.2172,17.2172,1200.0
2009-09-02 11:00:00,17.8,17.8,17.8,17.8,8400.0,17.2076,17.2076,17.2076,17.2076,8400.0
2009-09-02 11:05:00,17.77,17.77,17.76,17.77,3300.0,17.1786,17.1786,17.1689,17.1786,3300.0
2009-09-02 11:10:00,17.77,17.78,17.77,17.78,18300.0,17.1786,17.1882,17.1786,17.1882,18300.0
2009-09-02 11:15:00,17.78,17.78,17.78,17.78,3300.0,17.1882,17.1882,17.1882,17.1882,3300.0
2009-09-02 11:20:00,17.76,17.77,17.76,17.76,3900.0,17.1689,17.1786,17.1689,17.1689,3900.0
2009-09-02 11:25:00,17.76,17.76,17.76,17.76,0.0,17.1689,17.1689,17.1689,17.1689,0.0
2009-09-02 11:30:00,17.78,17.78,17.75,17.75,3600.0,17.1882,17.1882,17.1592,17.1592,3600.0
2009-09-02 11:35:00,17.76,17.76,17.76,17.76,8100.0,17.1689,17.1689,17.1689,17.1689,8100.0
2009-09-02 11:40:00,17.77,17.77,17.74,17.74,900.0,17.1786,17.1786,17.1496,17.1496,900.0
2009-09-02 11:45:00,17.75,17.75,17.75,17.75,1200.0,17.1592,17.1592,17.1592,17.1592,1200.0
2009-09-02 11:50:00,17.75,17.75,17.75,17.75,0.0,17.1592,17.1592,17.1592,17.1592,0.0
2009-09-02 11:55:00,17.78,17.78,17.78,17.78,600.0,17.1882,17.1882,17.1882,17.1882,600.0
2009-09-02 12:00:00,17.77,17.79,17.77,17.79,30300.0,17.1786,17.1979,17.1786,17.1979,30300.0
2009-09-02 12:05:00,17.76,17.76,17.75,17.75,24300.0,17.1689,17.1689,17.1592,17.1592,24300.0
2009-09-02 12:10:00,17.76,17.76,17.75,17.75,3900.0,17.1689,17.1689,17.1592,17.1592,3900.0
2009-09-02 12:15:00,17.74,17.75,17.74,17.74,900.0,17.1496,17.1592,17.1496,17.1496,900.0
2009-09-02 12:20:00,17.74,17.74,17.74,17.74,0.0,17.1496,17.1496,17.1496,17.1496,0.0
2009-09-02 12:25:00,17.74,17.74,17.74,17.74,0.0,17.1496,17.1496,17.1496,17.1496,0.0
2009-09-02 12:30:00,17.76,17.76,17.75,17.75,8700.0,17.1689,17.1689,17.1592,17.1592,8700.0
2009-09-02 12:35:00,17.75,17.75,17.74,17.75,14700.0,17.1592,17.1592,17.1496,17.1592,14700.0
2009-09-02 12:40:00,17.75,17.75,17.75,17.75,0.0,17.1592,17.1592,17.1592,17.1592,0.0
2009-09-02 12:45:00,17.75,17.75,17.75,17.75,1500.0,17.1592,17.1592,17.1592,17.1592,1500.0
2009-09-02 12:50:00,17.75,17.75,17.75,17.75,0.0,17.1592,17.1592,17.1592,17.1592,0.0
2009-09-02 12:55:00,17.73,17.74,17.73,17.74,4800.0,17.1399,17.1496,17.1399,17.1496,4800.0
2009-09-02 13:00:00,17.72,17.73,17.72,17.73,4800.0,17.1302,17.1399,17.1302,17.1399,4800.0
2009-09-02 13:05:00,17.7,17.71,17.68,17.71,3600.0,17.1109,17.1206,17.0916,17.1206,3600.0
2009-09-02 13:10:00,17.7,17.7,17.7,17.7,600.0,17.1109,17.1109,17.1109,17.1109,600.0
2009-09-02 13:15:00,17.73,17.73,17.73,17.73,3900.0,17.1399,17.1399,17.1399,17.1399,3900.0
2009-09-02 13:20:00,17.74,17.74,17.73,17.73,1500.0,17.1496,17.1496,17.1399,17.1399,1500.0
2009-09-02 13:25:00,17.73,17.73,17.73,17.73,600.0,17.1399,17.1399,17.1399,17.1399,600.0
2009-09-02 13:30:00,17.72,17.72,17.7,17.71,104400.0,17.1302,17.1302,17.1109,17.1206,104400.0
2009-09-02 13:35:00,17.7,17.7,17.7,17.7,300.0,17.1109,17.1109,17.1109,17.1109,300.0
2009-09-02 13:40:00,17.7,17.7,17.7,17.7,0.0,17.1109,17.1109,17.1109,17.1109,0.0
2009-09-02 13:45:00,17.7,17.7,17.7,17.7,0.0,17.1109,17.1109,17.1109,17.1109,0.0
2009-09-02 13:50:00,17.7,17.7,17.7,17.7,0.0,17.1109,17.1109,17.1109,17.1109,0.0
2009-09-02 13:55:00,17.68,17.68,17.68,17.68,1500.0,17.0916,17.0916,17.0916,17.0916,1500.0
2009-09-02 14:00:00,17.68,17.69,17.67,17.69,8400.0,17.0916,17.1012,17.0819,17.1012,8400.0
2009-09-02 14:05:00,17.68,17.69,17.68,17.68,1800.0,17.0916,17.1012,17.0916,17.0916,1800.0
2009-09-02 14:10:00,17.7,17.71,17.7,17.71,900.0,17.1109,17.1206,17.1109,17.1206,900.0
2009-09-02 14:15:00,17.7,17.7,17.68,17.7,900.0,17.1109,17.1109,17.0916,17.1109,900.0
2009-09-02 14:20:00,17.71,17.71,17.71,17.71,600.0,17.1206,17.1206,17.1206,17.1206,600.0
2009-09-02 14:25:00,17.72,17.73,17.72,17.73,1800.0,17.1302,17.1399,17.1302,17.1399,1800.0
2009-09-02 14:30:00,17.73,17.74,17.72,17.74,1500.0,17.1399,17.1496,17.1302,17.1496,1500.0
2009-09-02 14:35:00,17.74,17.75,17.74,17.74,1500.0,17.1496,17.1592,17.1496,17.1496,1500.0
2009-09-02 14:40:00,17.74,17.76,17.74,17.75,2100.0,17.1496,17.1689,17.1496,17.1592,2100.0
2009-09-02 14:45:00,17.74,17.74,17.74,17.74,300.0,17.1496,17.1496,17.1496,17.1496,300.0
2009-09-02 14:50:00,17.76,17.76,17.76,17.76,300.0,17.1689,17.1689,17.1689,17.1689,300.0
2009-09-02 14:55:00,17.75,17.75,17.75,17.75,1500.0,17.1592,17.1592,17.1592,17.1592,1500.0
2009-09-02 15:00:00,17.75,17.75,17.75,17.75,0.0,17.1592,17.1592,17.1592,17.1592,0.0
2009-09-02 15:05:00,17.73,17.74,17.73,17.74,600.0,17.1399,17.1496,17.1399,17.1496,600.0
2009-09-02 15:10:00,17.73,17.73,17.73,17.73,300.0,17.1399,17.1399,17.1399,17.1399,300.0
2009-09-02 15:15:00,17.74,17.76,17.74,17.76,1500.0,17.1496,17.1689,17.1496,17.1689,1500.0
2009-09-02 15:20:00,17.76,17.76,17.76,17.76,0.0,17.1689,17.1689,17.1689,17.1689,0.0
2009-09-02 15:25:00,17.73,17.74,17.73,17.73,8100.0,17.1399,17.1496,17.1399,17.1399,8100.0
2009-09-02 15:30:00,17.73,17.74,17.73,17.73,1200.0,17.1399,17.1496,17.1399,17.1399,1200.0
2009-09-02 15:35:00,17.73,17.77,17.73,17.77,1800.0,17.1399,17.1786,17.1399,17.1786,1800.0
2009-09-02 15:40:00,17.74,17.74,17.74,17.74,23700.0,17.1496,17.1496,17.1496,17.1496,23700.0
2009-09-02 15:45:00,17.73,17.73,17.71,17.71,1500.0,17.1399,17.1399,17.1206,17.1206,1500.0
2009-09-02 15:50:00,17.72,17.74,17.72,17.72,4200.0,17.1302,17.1496,17.1302,17.1302,4200.0
2009-09-02 15:55:00,17.7,17.71,17.67,17.71,165000.0,17.1109,17.1206,17.0819,17.1206,165000.0
2009-09-03 09:30:00,17.79,18.02,17.67,17.67,6300.0,17.1979,17.4202,17.0819,17.0819,6300.0
2009-09-03 09:35:00,17.69,17.69,17.69,17.69,1500.0,17.1012,17.1012,17.1012,17.1012,1500.0
2009-09-03 09:40:00,17.69,17.77,17.69,17.77,6300.0,17.1012,17.1786,17.1012,17.1786,6300.0
2009-09-03 09:45:00,17.77,17.78,17.73,17.73,11100.0,17.1786,17.1882,17.1399,17.1399,11100.0
2009-09-03 09:50:00,17.71,17.72,17.69,17.69,2100.0,17.1206,17.1302,17.1012,17.1012,2100.0
2009-09-03 09:55:00,17.68,17.69,17.58,17.69,14400.0,17.0916,17.1012,16.9949,17.1012,14400.0
2009-09-03 10:00:00,17.73,17.73,17.63,17.67,16500.0,17.1399,17.1399,17.0432,17.0819,16500.0
2009-09-03 10:05:00,17.66,17.67,17.63,17.63,16200.0,17.0722,17.0819,17.0432,17.0432,16200.0
2009-09-03 10:10:00,17.65,17.65,17.63,17.65,4800.0,17.0626,17.0626,17.0432,17.0626,4800.0
2009-09-03 10:15:00,17.62,17.63,17.6,17.6,6300.0,17.0336,17.0432,17.0142,17.0142,6300.0
2009-09-03 10:20:00,17.6,17.61,17.57,17.58,186900.0,17.0142,17.0239,16.9852,16.9949,186900.0
2009-09-03 10:25:00,17.58,17.6,17.57,17.6,2400.0,16.9949,17.0142,16.9852,17.0142,2400.0
2009-09-03 10:30:00,17.59,17.6,17.59,17.6,1200.0,17.0046,17.0142,17.0046,17.0142,1200.0
2009-09-03 10:35:00,17.61,17.61,17.59,17.61,3300.0,17.0239,17.0239,17.0046,17.0239,3300.0
2009-09-03 10:40:00,17.61,17.64,17.61,17.63,2400.0,17.0239,17.0529,17.0239,17.0432,2400.0
2009-09-03 10:45:00,17.62,17.63,17.62,17.62,1200.0,17.0336,17.0432,17.0336,17.0336,1200.0
2009-09-03 10:50:00,17.63,17.64,17.62,17.63,1800.0,17.0432,17.0529,17.0336,17.0432,1800.0
2009-09-03 10:55:00,17.63,17.63,17.63,17.63,1800.0,17.0432,17.0432,17.0432,17.0432,1800.0
2009-09-03 11:00:00,17.64,17.67,17.64,17.67,11700.0,17.0529,17.0819,17.0529,17.0819,11700.0
2009-09-03 11:05:00,17.66,17.66,17.66,17.66,300.0,17.0722,17.0722,17.0722,17.0722,300.0
2009-09-03 11:10:00,17.66,17.66,17.66,17.66,300.0,17.0722,17.0722,17.0722,17.0722,300.0
2009-09-03 11:15:00,17.64,17.64,17.63,17.63,1800.0,17.0529,17.0529,17.0432,17.0432,1800.0
2009-09-03 11:20:00,17.63,17.63,17.62,17.62,4800.0,17.0432,17.0432,17.0336,17.0336,4800.0
2009-09-03 11:25:00,17.61,17.62,17.61,17.62,12600.0,17.0239,17.0336,17.0239,17.0336,12600.0
2009-09-03 11:30:00,17.62,17.63,17.62,17.63,1200.0,17.0336,17.0432,17.0336,17.0432,1200.0
2009-09-03 11:35:00,17.63,17.63,17.61,17.61,3300.0,17.0432,17.0432,17.0239,17.0239,3300.0
2009-09-03 11:40:00,17.61,17.61,17.61,17.61,2700.0,17.0239,17.0239,17.0239,17.0239,2700.0
2009-09-03 11:45:00,17.61,17.61,17.61,17.61,1500.0,17.0239,17.0239,17.0239,17.0239,1500.0
2009-09-03 11:50:00,17.6,17.61,17.59,17.59,4800.0,17.0142,17.0239,17.0046,17.0046,4800.0
2009-09-03 11:55:00,17.58,17.59,17.58,17.59,3000.0,16.9949,17.0046,16.9949,17.0046,3000.0
2009-09-03 12:00:00,17.59,17.6,17.59,17.6,1800.0,17.0046,17.0142,17.0046,17.0142,1800.0
2009-09-03 12:05:00,17.6,17.61,17.6,17.61,1800.0,17.0142,17.0239,17.0142,17.0239,1800.0
2009-09-03 12:10:00,17.61,17.62,17.61,17.61,3300.0,17.0239,17.0336,17.0239,17.0239,3300.0
2009-09-03 12:15:00,17.61,17.62,17.61,17.62,1500.0,17.0239,17.0336,17.0239,17.0336,1500.0
2009-09-03 12:20:00,17.62,17.63,17.62,17.63,1500.0,17.0336,17.0432,17.0336,17.0432,1500.0
2009-09-03 12:25:00,17.62,17.62,17.62,17.62,3000.0,17.0336,17.0336,17.0336,17.0336,3000.0
2009-09-03 12:30:00,17.62,17.62,17.6,17.61,2400.0,17.0336,17.0336,17.0142,17.0239,2400.0
2009-09-03 12:35:00,17.6,17.6,17.6,17.6,3300.0,17.0142,17.0142,17.0142,17.0142,3300.0
2009-09-03 12:40:00,17.61,17.61,17.6,17.61,2100.0,17.0239,17.0239,17.0142,17.0239,2100.0
2009-09-03 12:45:00,17.6,17.6,17.6,17.6,1500.0,17.0142,17.0142,17.0142,17.0142,1500.0
2009-09-03 12:50:00,17.6,17.6,17.6,17.6,3000.0,17.0142,17.0142,17.0142,17.0142,3000.0
2009-09-03 12:55:00,17.59,17.64,17.59,17.64,10200.0,17.0046,17.0529,17.0046,17.0529,10200.0
2009-09-03 13:00:00,17.63,17.64,17.63,17.63,1200.0,17.0432,17.0529,17.0432,17.0432,1200.0
2009-09-03 13:05:00,17.63,17.64,17.63,17.63,3000.0,17.0432,17.0529,17.0432,17.0432,3000.0
2009-09-03 13:10:00,17.63,17.65,17.63,17.65,21900.0,17.0432,17.0626,17.0432,17.0626,21900.0
2009-09-03 13:15:00,17.65,17.65,17.65,17.65,0.0,17.0626,17.0626,17.0626,17.0626,0.0
2009-09-03 13:20:00,17.64,17.65,17.64,17.65,1800.0,17.0529,17.0626,17.0529,17.0626,1800.0
2009-09-03 13:25:00,17.65,17.65,17.64,17.64,4500.0,17.0626,17.0626,17.0529,17.0529,4500.0
2009-09-03 13:30:00,17.65,17.66,17.64,17.64,2100.0,17.0626,17.0722,17.0529,17.0529,2100.0
2009-09-03 13:35:00,17.64,17.65,17.64,17.65,2700.0,17.0529,17.0626,17.0529,17.0626,2700.0
2009-09-03 13:40:00,17.65,17.65,17.64,17.64,1800.0,17.0626,17.0626,17.0529,17.0529,1800.0
2009-09-03 13:45:00,17.63,17.64,17.63,17.64,9600.0,17.0432,17.0529,17.0432,17.0529,9600.0
2009-09-03 13:50:00,17.63,17.63,17.63,17.63,1200.0,17.0432,17.0432,17.0432,17.0432,1200.0
2009-09-03 13:55:00,17.63,17.63,17.63,17.63,6000.0,17.0432,17.0432,17.0432,17.0432,6000.0
2009-09-03 14:00:00,17.63,17.63,17.63,17.63,900.0,17.0432,17.0432,17.0432,17.0432,900.0
2009-09-03 14:05:00,17.63,17.63,17.62,17.63,2100.0,17.0432,17.0432,17.0336,17.0432,2100.0
2009-09-03 14:10:00,17.63,17.63,17.63,17.63,0.0,17.0432,17.0432,17.0432,17.0432,0.0
2009-09-03 14:15:00,17.59,17.59,17.58,17.59,3000.0,17.0046,17.0046,16.9949,17.0046,3000.0
2009-09-03 14:20:00,17.58,17.58,17.57,17.57,2700.0,16.9949,16.9949,16.9852,16.9852,2700.0
2009-09-03 14:25:00,17.57,17.59,17.57,17.57,9300.0,16.9852,17.0046,16.9852,16.9852,9300.0
2009-09-03 14:30:00,17.58,17.58,17.58,17.58,6600.0,16.9949,16.9949,16.9949,16.9949,6600.0
2009-09-03 14:35:00,17.57,17.58,17.57,17.58,2100.0,16.9852,16.9949,16.9852,16.9949,2100.0
2009-09-03 14:40:00,17.56,17.56,17.56,17.56,3300.0,16.9755,16.9755,16.9755,16.9755,3300.0
2009-09-03 14:45:00,17.56,17.58,17.56,17.57,3000.0,16.9755,16.9949,16.9755,16.9852,3000.0
2009-09-03 14:50:00,17.57,17.59,17.57,17.59,4800.0,16.9852,17.0046,16.9852,17.0046,4800.0
2009-09-03 14:55:00,17.59,17.6,17.59,17.59,2700.0,17.0046,17.0142,17.0046,17.0046,2700.0
2009-09-03 15:00:00,17.59,17.59,17.58,17.59,3600.0,17.0046,17.0046,16.9949,17.0046,3600.0
2009-09-03 15:05:00,17.6,17.6,17.59,17.6,2400.0,17.0142,17.0142,17.0046,17.0142,2400.0
2009-09-03 15:10:00,17.6,17.61,17.6,17.61,9900.0,17.0142,17.0239,17.0142,17.0239,9900.0
2009-09-03 15:15:00,17.6,17.61,17.6,17.61,1500.0,17.0142,17.0239,17.0142,17.0239,1500.0
2009-09-03 15:20:00,17.61,17.63,17.61,17.63,4500.0,17.0239,17.0432,17.0239,17.0432,4500.0
2009-09-03 15:25:00,17.64,17.64,17.62,17.63,9900.0,17.0529,17.0529,17.0336,17.0432,9900.0
2009-09-03 15:30:00,17.64,17.68,17.64,17.66,8400.0,17.0529,17.0916,17.0529,17.0722,8400.0
2009-09-03 15:35:00,17.67,17.68,17.66,17.68,3900.0,17.0819,17.0916,17.0722,17.0916,3900.0
2009-09-03 15:40:00,17.68,17.69,17.67,17.67,4800.0,17.0916,17.1012,17.0819,17.0819,4800.0
2009-09-03 15:45:00,17.67,17.69,17.66,17.69,6600.0,17.0819,17.1012,17.0722,17.1012,6600.0
2009-09-03 15:50:00,17.69,17.73,17.69,17.72,8100.0,17.1012,17.1399,17.1012,17.1302,8100.0
2009-09-03 15:55:00,17.73,17.74,17.72,17.72,17700.0,17.1399,17.1496,17.1302,17.1302,17700.0
2009-09-04 09:30:00,17.77,17.8,17.7,17.8,10800.0,17.1786,17.2076,17.1109,17.2076,10800.0
2009-09-04 09:35:00,17.83,17.85,17.78,17.79,11100.0,17.2366,17.2559,17.1882,17.1979,11100.0
2009-09-04 09:40:00,17.83,17.87,17.83,17.85,4200.0,17.2366,17.2752,17.2366,17.2559,4200.0
2009-09-04 09:45:00,17.84,17.84,17.75,17.76,2700.0,17.2462,17.2462,17.1592,17.1689,2700.0
2009-09-04 09:50:00,17.71,17.74,17.71,17.74,17100.0,17.1206,17.1496,17.1206,17.1496,17100.0
2009-09-04 09:55:00,17.76,17.8,17.76,17.76,6900.0,17.1689,17.2076,17.1689,17.1689,6900.0
2009-09-04 10:00:00,17.75,17.75,17.75,17.75,600.0,17.1592,17.1592,17.1592,17.1592,600.0
2009-09-04 10:05:00,17.76,17.76,17.74,17.74,2100.0,17.1689,17.1689,17.1496,17.1496,2100.0
2009-09-04 10:10:00,17.73,17.75,17.73,17.75,1800.0,17.1399,17.1592,17.1399,17.1592,1800.0
2009-09-04 10:15:00,17.75,17.77,17.75,17.77,900.0,17.1592,17.1786,17.1592,17.1786,900.0
2009-09-04 10:20:00,17.76,17.79,17.76,17.79,2100.0,17.1689,17.1979,17.1689,17.1979,2100.0
2009-09-04 10:25:00,17.78,17.78,17.76,17.77,1500.0,17.1882,17.1882,17.1689,17.1786,1500.0
2009-09-04 10:30:00,17.76,17.78,17.76,17.77,1200.0,17.1689,17.1882,17.1689,17.1786,1200.0
2009-09-04 10:35:00,17.78,17.8,17.77,17.8,10800.0,17.1882,17.2076,17.1786,17.2076,10800.0
2009-09-04 10:40:00,17.8,17.81,17.79,17.8,1500.0,17.2076,17.2172,17.1979,17.2076,1500.0
2009-09-04 10:45:00,17.79,17.8,17.79,17.8,600.0,17.1979,17.2076,17.1979,17.2076,600.0
2009-09-04 10:50:00,17.8,17.81,17.8,17.81,900.0,17.2076,17.2172,17.2076,17.2172,900.0
2009-09-04 10:55:00,17.81,17.82,17.8,17.82,8700.0,17.2172,17.2269,17.2076,17.2269,8700.0
2009-09-04 11:00:00,17.78,17.79,17.77,17.77,4200.0,17.1882,17.1979,17.1786,17.1786,4200.0
2009-09-04 11:05:00,17.77,17.79,17.77,17.78,2400.0,17.1786,17.1979,17.1786,17.1882,2400.0
2009-09-04 11:10:00,17.78,17.78,17.78,17.78,1200.0,17.1882,17.1882,17.1882,17.1882,1200.0
2009-09-04 11:15:00,17.78,17.78,17.76,17.77,2100.0,17.1882,17.1882,17.1689,17.1786,2100.0
2009-09-04 11:20:00,17.76,17.76,17.74,17.74,3000.0,17.1689,17.1689,17.1496,17.1496,3000.0
2009-09-04 11:25:00,17.74,17.75,17.73,17.75,1200.0,17.1496,17.1592,17.1399,17.1592,1200.0
2009-09-04 11:30:00,17.75,17.75,17.73,17.75,900.0,17.1592,17.1592,17.1399,17.1592,900.0
2009-09-04 11:35:00,17.76,17.79,17.76,17.79,900.0,17.1689,17.1979,17.1689,17.1979,900.0
2009-09-04 11:40:00,17.8,17.8,17.8,17.8,600.0,17.2076,17.2076,17.2076,17.2076,600.0
2009-09-04 11:45:00,17.8,17.82,17.8,17.82,900.0,17.2076,17.2269,17.2076,17.2269,900.0
2009-09-04 11:50:00,17.79,17.8,17.79,17.8,2400.0,17.1979,17.2076,17.1979,17.2076,2400.0
2009-09-04 11:55:00,17.8,17.8,17.8,17.8,0.0,17.2076,17.2076,17.2076,17.2076,0.0
2009-09-04 12:00:00,17.87,17.88,17.85,17.86,7800.0,17.2752,17.2849,17.2559,17.2656,7800.0
2009-09-04 12:05:00,17.89,17.89,17.89,17.89,300.0,17.2946,17.2946,17.2946,17.2946,300.0
2009-09-04 12:10:00,17.93,17.93,17.92,17.93,2100.0,17.3332,17.3332,17.3236,17.3332,2100.0
2009-09-04 12:15:00,17.93,17.93,17.93,17.93,3900.0,17.3332,17.3332,17.3332,17.3332,3900.0
2009-09-04 12:20:00,17.95,17.96,17.95,17.95,4800.0,17.3526,17.3622,17.3526,17.3526,4800.0
2009-09-04 12:25:00,17.95,17.95,17.95,17.95,1500.0,17.3526,17.3526,17.3526,17.3526,1500.0
2009-09-04 12:30:00,17.94,17.94,17.92,17.92,1200.0,17.3429,17.3429,17.3236,17.3236,1200.0
2009-09-04 12:35:00,17.95,17.95,17.95,17.95,300.0,17.3526,17.3526,17.3526,17.3526,300.0
2009-09-04 12:40:00,17.94,17.95,17.94,17.95,1200.0,17.3429,17.3526,17.3429,17.3526,1200.0
2009-09-04 12:45:00,17.95,17.95,17.95,17.95,0.0,17.3526,17.3526,17.3526,17.3526,0.0
2009-09-04 12:50:00,17.95,17.95,17.95,17.95,0.0,17.3526,17.3526,17.3526,17.3526,0.0
2009-09-04 12:55:00,17.95,17.95,17.94,17.94,3300.0,17.3526,17.3526,17.3429,17.3429,3300.0
2009-09-04 13:00:00,17.94,17.95,17.94,17.95,1200.0,17.3429,17.3526,17.3429,17.3526,1200.0
2009-09-04 13:05:00,17.95,17.95,17.95,17.95,900.0,17.3526,17.3526,17.3526,17.3526,900.0
2009-09-04 13:10:00,17.95,17.95,17.95,17.95,0.0,17.3526,17.3526,17.3526,17.3526,0.0
2009-09-04 13:15:00,17.98,17.99,17.97,17.99,2100.0,17.3816,17.3912,17.3719,17.3912,2100.0
2009-09-04 13:20:00,18.0,18.04,18.0,18.03,37800.0,17.4009,17.4396,17.4009,17.4299,37800.0
2009-09-04 13:25:00,18.02,18.02,18.02,18.02,300.0,17.4202,17.4202,17.4202,17.4202,300.0
2009-09-04 13:30:00,18.02,18.02,18.02,18.02,0.0,17.4202,17.4202,17.4202,17.4202,0.0
2009-09-04 13:35:00,18.0,18.0,18.0,18.0,300.0,17.4009,17.4009,17.4009,17.4009,300.0
2009-09-04 13:40:00,17.99,17.99,17.99,17.99,7500.0,17.3912,17.3912,17.3912,17.3912,7500.0
2009-09-04 13:45:00,17.99,17.99,17.99,17.99,27900.0,17.3912,17.3912,17.3912,17.3912,27900.0
2009-09-04 13:50:00,17.99,17.99,17.99,17.99,0.0,17.3912,17.3912,17.3912,17.3912,0.0
2009-09-04 13:55:00,17.96,17.97,17.96,17.97,600.0,17.3622,17.3719,17.3622,17.3719,600.0
2009-09-04 14:00:00,17.97,17.97,17.97,17.97,0.0,17.3719,17.3719,17.3719,17.3719,0.0
2009-09-04 14:05:00,17.96,17.97,17.96,17.97,900.0,17.3622,17.3719,17.3622,17.3719,900.0
2009-09-04 14:10:00,17.97,17.97,17.97,17.97,31500.0,17.3719,17.3719,17.3719,17.3719,31500.0
2009-09-04 14:15:00,17.97,17.97,17.97,17.97,600.0,17.3719,17.3719,17.3719,17.3719,600.0
2009-09-04 14:20:00,17.98,17.98,17.98,17.98,900.0,17.3816,17.3816,17.3816,17.3816,900.0
2009-09-04 14:25:00,17.98,17.98,17.98,17.98,600.0,17.3816,17.3816,17.3816,17.3816,600.0
2009-09-04 14:30:00,17.94,17.95,17.94,17.95,7200.0,17.3429,17.3526,17.3429,17.3526,7200.0
2009-09-04 14:35:00,17.95,17.96,17.95,17.96,7200.0,17.3526,17.3622,17.3526,17.3622,7200.0
2009-09-04 14:40:00,17.96,17.97,17.96,17.97,1200.0,17.3622,17.3719,17.3622,17.3719,1200.0
2009-09-04 14:45:00,17.97,17.97,17.97,17.97,300.0,17.3719,17.3719,17.3719,17.3719,300.0
2009-09-04 14:50:00,17.98,17.99,17.98,17.99,21900.0,17.3816,17.3912,17.3816,17.3912,21900.0
2009-09-04 14:55:00,17.99,17.99,17.98,17.99,7200.0,17.3912,17.3912,17.3816,17.3912,7200.0
2009-09-04 15:00:00,18.0,18.0,17.99,18.0,5100.0,17.4009,17.4009,17.3912,17.4009,5100.0
2009-09-04 15:05:00,18.0,18.0,17.98,17.98,2100.0,17.4009,17.4009,17.3816,17.3816,2100.0
2009-09-04 15:10:00,17.97,17.98,17.97,17.97,3600.0,17.3719,17.3816,17.3719,17.3719,3600.0
2009-09-04 15:15:00,17.98,17.98,17.98,17.98,1500.0,17.3816,17.3816,17.3816,17.3816,1500.0
2009-09-04 15:20:00,17.99,18.0,17.99,18.0,7500.0,17.3912,17.4009,17.3912,17.4009,7500.0
2009-09-04 15:25:00,18.0,18.0,18.0,18.0,3000.0,17.4009,17.4009,17.4009,17.4009,3000.0
2009-09-04 15:30:00,18.0,18.0,17.98,17.98,1800.0,17.4009,17.4009,17.3816,17.3816,1800.0
2009-09-04 15:35:00,17.99,17.99,17.98,17.98,2100.0,17.3912,17.3912,17.3816,17.3816,2100.0
2009-09-04 15:40:00,17.99,18.01,17.99,18.0,4200.0,17.3912,17.4106,17.3912,17.4009,4200.0
2009-09-04 15:45:00,18.01,18.03,18.0,18.01,9000.0,17.4106,17.4299,17.4009,17.4106,9000.0
2009-09-04 15:50:00,18.03,18.05,18.02,18.03,8400.0,17.4299,17.4492,17.4202,17.4299,8400.0
2009-09-04 15:55:00,18.03,18.04,18.03,18.04,6900.0,17.4299,17.4396,17.4299,17.4396,6900.0
2009-09-08 09:30:00,18.15,18.21,18.15,18.15,6000.0,17.5459,17.6039,17.5459,17.5459,6000.0
2009-09-08 09:35:00,18.1,18.11,18.03,18.03,7200.0,17.4976,17.5072,17.4299,17.4299,7200.0
2009-09-08 09:40:00,18.04,18.04,17.99,18.01,1800.0,17.4396,17.4396,17.3912,17.4106,1800.0
2009-09-08 09:45:00,17.99,18.0,17.99,18.0,1800.0,17.3912,17.4009,17.3912,17.4009,1800.0
2009-09-08 09:50:00,18.0,18.02,18.0,18.02,3600.0,17.4009,17.4202,17.4009,17.4202,3600.0
2009-09-08 09:55:00,18.0,18.0,17.96,17.99,8400.0,17.4009,17.4009,17.3622,17.3912,8400.0
2009-09-08 10:00:00,17.98,17.98,17.97,17.97,3600.0,17.3816,17.3816,17.3719,17.3719,3600.0
2009-09-08 10:05:00,17.98,17.98,17.95,17.98,6000.0,17.3816,17.3816,17.3526,17.3816,6000.0
2009-09-08 10:10:00,18.02,18.02,18.02,18.02,900.0,17.4202,17.4202,17.4202,17.4202,900.0
2009-09-08 10:15:00,17.99,18.0,17.99,18.0,12300.0,17.3912,17.4009,17.3912,17.4009,12300.0
2009-09-08 10:20:00,18.0,18.0,18.0,18.0,0.0,17.4009,17.4009,17.4009,17.4009,0.0
2009-09-08 10:25:00,18.01,18.01,18.01,18.01,1200.0,17.4106,17.4106,17.4106,17.4106,1200.0
2009-09-08 10:30:00,18.02,18.02,18.02,18.02,1500.0,17.4202,17.4202,17.4202,17.4202,1500.0
2009-09-08 10:35:00,18.03,18.03,18.03,18.03,3300.0,17.4299,17.4299,17.4299,17.4299,3300.0
2009-09-08 10:40:00,18.04,18.04,18.02,18.02,9900.0,17.4396,17.4396,17.4202,17.4202,9900.0
2009-09-08 10:45:00,18.03,18.03,18.0,18.0,54900.0,17.4299,17.4299,17.4009,17.4009,54900.0
2009-09-08 10:50:00,18.06,18.06,18.06,18.06,6600.0,17.4589,17.4589,17.4589,17.4589,6600.0
2009-09-08 10:55:00,18.07,18.09,18.07,18.08,1800.0,17.4686,17.4879,17.4686,17.4782,1800.0
2009-09-08 11:00:00,18.08,18.08,18.08,18.08,4500.0,17.4782,17.4782,17.4782,17.4782,4500.0
2009-09-08 11:05:00,18.08,18.08,18.08,18.08,0.0,17.4782,17.4782,17.4782,17.4782,0.0
2009-09-08 11:10:00,18.08,18.08,18.08,18.08,0.0,17.4782,17.4782,17.4782,17.4782,0.0
2009-09-08 11:15:00,18.07,18.07,18.05,18.05,3600.0,17.4686,17.4686,17.4492,17.4492,3600.0
2009-09-08 11:20:00,18.08,18.08,18.08,18.08,300.0,17.4782,17.4782,17.4782,17.4782,300.0
2009-09-08 11:25:00,18.07,18.09,18.07,18.08,7800.0,17.4686,17.4879,17.4686,17.4782,7800.0
2009-09-08 11:30:00,18.08,18.08,18.08,18.08,0.0,17.4782,17.4782,17.4782,17.4782,0.0
2009-09-08 11:35:00,18.08,18.1,18.08,18.1,1800.0,17.4782,17.4976,17.4782,17.4976,1800.0
2009-09-08 11:40:00,18.1,18.1,18.06,18.06,2700.0,17.4976,17.4976,17.4589,17.4589,2700.0
2009-09-08 11:45:00,18.06,18.06,18.06,18.06,0.0,17.4589,17.4589,17.4589,17.4589,0.0
2009-09-08 11:50:00,18.03,18.03,18.01,18.01,1500.0,17.4299,17.4299,17.4106,17.4106,1500.0
2009-09-08 11:55:00,18.0,18.0,18.0,18.0,18600.0,17.4009,17.4009,17.4009,17.4009,18600.0
2009-09-08 12:00:00,18.02,18.02,18.02,18.02,11100.0,17.4202,17.4202,17.4202,17.4202,11100.0
2009-09-08 12:05:00,18.02,18.02,18.02,18.02,4500.0,17.4202,17.4202,17.4202,17.4202,4500.0
2009-09-08 12:10:00,18.02,18.02,18.02,18.02,0.0,17.4202,17.4202,17.4202,17.4202,0.0
2009-09-08 12:15:00,18.02,18.02,18.02,18.02,600.0,17.4202,17.4202,17.4202,17.4202,600.0
2009-09-08 12:20:00,18.02,18.02,18.02,18.02,2100.0,17.4202,17.4202,17.4202,17.4202,2100.0
2009-09-08 12:25:00,18.04,18.04,18.04,18.04,1200.0,17.4396,17.4396,17.4396,17.4396,1200.0
2009-09-08 12:30:00,18.04,18.04,18.04,18.04,300.0,17.4396,17.4396,17.4396,17.4396,300.0
2009-09-08 12:35:00,18.04,18.04,18.04,18.04,0.0,17.4396,17.4396,17.4396,17.4396,0.0
2009-09-08 12:40:00,18.02,18.02,18.02,18.02,7200.0,17.4202,17.4202,17.4202,17.4202,7200.0
2009-09-08 12:45:00,18.02,18.02,18.02,18.02,0.0,17.4202,17.4202,17.4202,17.4202,0.0
2009-09-08 12:50:00,18.04,18.04,18.04,18.04,300.0,17.4396,17.4396,17.4396,17.4396,300.0
2009-09-08 12:55:00,18.04,18.04,18.04,18.04,0.0,17.4396,17.4396,17.4396,17.4396,0.0
2009-09-08 13:00:00,18.04,18.04,18.04,18.04,0.0,17.4396,17.4396,17.4396,17.4396,0.0
2009-09-08 13:05:00,18.04,18.04,18.04,18.04,0.0,17.4396,17.4396,17.4396,17.4396,0.0
2009-09-08 13:10:00,18.02,18.02,17.99,17.99,10800.0,17.4202,17.4202,17.3912,17.3912,10800.0
2009-09-08 13:15:00,17.99,17.99,17.99,17.99,0.0,17.3912,17.3912,17.3912,17.3912,0.0
2009-09-08 13:20:00,17.99,17.99,17.99,17.99,0.0,17.3912,17.3912,17.3912,17.3912,0.0
2009-09-08 13:25:00,17.99,17.99,17.99,17.99,0.0,17.3912,17.3912,17.3912,17.3912,0.0
2009-09-08 13:30:00,18.01,18.01,18.0,18.0,3600.0,17.4106,17.4106,17.4009,17.4009,3600.0
2009-09-08 13:35:00,17.99,17.99,17.98,17.98,600.0,17.3912,17.3912,17.3816,17.3816,600.0
2009-09-08 13:40:00,17.98,17.98,17.98,17.98,0.0,17.3816,17.3816,17.3816,17.3816,0.0
2009-09-08 13:45:00,17.97,17.99,17.97,17.99,900.0,17.3719,17.3912,17.3719,17.3912,900.0
2009-09-08 13:50:00,17.98,17.99,17.98,17.99,1200.0,17.3816,17.3912,17.3816,17.3912,1200.0
2009-09-08 13:55:00,17.99,17.99,17.99,17.99,0.0,17.3912,17.3912,17.3912,17.3912,0.0
2009-09-08 14:00:00,17.99,17.99,17.99,17.99,300.0,17.3912,17.3912,17.3912,17.3912,300.0
2009-09-08 14:05:00,17.99,17.99,17.99,17.99,0.0,17.3912,17.3912,17.3912,17.3912,0.0
2009-09-08 14:10:00,17.99,18.0,17.99,18.0,1200.0,17.3912,17.4009,17.3912,17.4009,1200.0
2009-09-08 14:15:00,18.01,18.02,18.01,18.02,600.0,17.4106,17.4202,17.4106,17.4202,600.0
2009-09-08 14:20:00,18.02,18.02,18.02,18.02,0.0,17.4202,17.4202,17.4202,17.4202,0.0
2009-09-08 14:25:00,18.02,18.02,18.02,18.02,0.0,17.4202,17.4202,17.4202,17.4202,0.0
2009-09-08 14:30:00,18.02,18.02,18.02,18.02,0.0,17.4202,17.4202,17.4202,17.4202,0.0
2009-09-08 14:35:00,18.03,18.03,18.03,18.03,300.0,17.4299,17.4299,17.4299,17.4299,300.0
2009-09-08 14:40:00,18.03,18.03,18.03,18.03,0.0,17.4299,17.4299,17.4299,17.4299,0.0
2009-09-08 14:45:00,18.03,18.03,18.03,18.03,0.0,17.4299,17.4299,17.4299,17.4299,0.0
2009-09-08 14:50:00,18.06,18.06,18.04,18.04,1200.0,17.4589,17.4589,17.4396,17.4396,1200.0
2009-09-08 14:55:00,18.05,18.05,18.03,18.03,2100.0,17.4492,17.4492,17.4299,17.4299,2100.0
2009-09-08 15:00:00,18.01,18.01,18.0,18.0,600.0,17.4106,17.4106,17.4009,17.4009,600.0
2009-09-08 15:05:00,18.02,18.02,18.0,18.0,600.0,17.4202,17.4202,17.4009,17.4009,600.0
2009-09-08 15:10:00,18.0,18.0,18.0,18.0,0.0,17.4009,17.4009,17.4009,17.4009,0.0
2009-09-08 15:15:00,18.0,18.0,18.0,18.0,0.0,17.4009,17.4009,17.4009,17.4009,0.0
2009-09-08 15:20:00,18.03,18.04,18.01,18.04,3600.0,17.4299,17.4396,17.4106,17.4396,3600.0
2009-09-08 15:25:00,18.03,18.05,18.03,18.03,1800.0,17.4299,17.4492,17.4299,17.4299,1800.0
2009-09-08 15:30:00,18.03,18.04,18.02,18.03,3000.0,17.4299,17.4396,17.4202,17.4299,3000.0
2009-09-08 15:35:00,18.04,18.05,18.03,18.04,2100.0,17.4396,17.4492,17.4299,17.4396,2100.0
2009-09-08 15:40:00,18.04,18.04,18.04,18.04,300.0,17.4396,17.4396,17.4396,17.4396,300.0
2009-09-08 15:45:00,18.03,18.04,18.02,18.04,5400.0,17.4299,17.4396,17.4202,17.4396,5400.0
2009-09-08 15:50:00,18.04,18.04,18.04,18.04,3300.0,17.4396,17.4396,17.4396,17.4396,3300.0
2009-09-08 15:55:00,18.03,18.04,18.03,18.03,17700.0,17.4299,17.4396,17.4299,17.4299,17700.0
2009-09-09 09:30:00,18.04,18.04,18.04,18.04,2700.0,17.4396,17.4396,17.4396,17.4396,2700.0
2009-09-09 09:35:00,18.09,18.09,18.08,18.08,1500.0,17.4879,17.4879,17.4782,17.4782,1500.0
2009-09-09 09:40:00,18.08,18.08,18.08,18.08,0.0,17.4782,17.4782,17.4782,17.4782,0.0
2009-09-09 09:45:00,18.1,18.11,18.08,18.08,9900.0,17.4976,17.5072,17.4782,17.4782,9900.0
2009-09-09 09:50:00,18.08,18.11,18.08,18.11,1500.0,17.4782,17.5072,17.4782,17.5072,1500.0
2009-09-09 09:55:00,18.14,18.17,18.14,18.17,1200.0,17.5362,17.5652,17.5362,17.5652,1200.0
2009-09-09 10:00:00,18.17,18.17,18.15,18.15,900.0,17.5652,17.5652,17.5459,17.5459,900.0
2009-09-09 10:05:00,18.16,18.16,18.16,18.16,5400.0,17.5556,17.5556,17.5556,17.5556,5400.0
2009-09-09 10:10:00,18.14,18.14,18.13,18.14,3600.0,17.5362,17.5362,17.5266,17.5362,3600.0
2009-09-09 10:15:00,18.16,18.16,18.16,18.16,8400.0,17.5556,17.5556,17.5556,17.5556,8400.0
2009-09-09 10:20:00,18.17,18.17,18.17,18.17,2100.0,17.5652,17.5652,17.5652,17.5652,2100.0
2009-09-09 10:25:00,18.17,18.17,18.17,18.17,0.0,17.5652,17.5652,17.5652,17.5652,0.0
2009-09-09 10:30:00,18.17,18.17,18.17,18.17,0.0,17.5652,17.5652,17.5652,17.5652,0.0
2009-09-09 10:35:00,18.2,18.21,18.2,18.21,600.0,17.5942,17.6039,17.5942,17.6039,600.0
2009-09-09 10:40:00,18.21,18.21,18.21,18.21,2100.0,17.6039,17.6039,17.6039,17.6039,2100.0
2009-09-09 10:45:00,18.21,18.21,18.21,18.21,0.0,17.6039,17.6039,17.6039,17.6039,0.0
2009-09-09 10:50:00,18.21,18.21,18.21,18.21,0.0,17.6039,17.6039,17.6039,17.6039,0.0
2009-09-09 10:55:00,18.2,18.2,18.2,18.2,6300.0,17.5942,17.5942,17.5942,17.5942,6300.0
2009-09-09 11:00:00,18.2,18.21,18.2,18.21,600.0,17.5942,17.6039,17.5942,17.6039,600.0
2009-09-09 11:05:00,18.2,18.2,18.2,18.2,6000.0,17.5942,17.5942,17.5942,17.5942,6000.0
2009-09-09 11:10:00,18.2,18.2,18.2,18.2,300.0,17.5942,17.5942,17.5942,17.5942,300.0
2009-09-09 11:15:00,18.2,18.2,18.2,18.2,1200.0,17.5942,17.5942,17.5942,17.5942,1200.0
2009-09-09 11:20:00,18.19,18.21,18.19,18.21,9300.0,17.5846,17.6039,17.5846,17.6039,9300.0
2009-09-09 11:25:00,18.22,18.24,18.22,18.23,3600.0,17.6136,17.6329,17.6136,17.6232,3600.0
2009-09-09 11:30:00,18.24,18.25,18.23,18.23,1800.0,17.6329,17.6426,17.6232,17.6232,1800.0
2009-09-09 11:35:00,18.25,18.25,18.25,18.25,4500.0,17.6426,17.6426,17.6426,17.6426,4500.0
2009-09-09 11:40:00,18.25,18.28,18.25,18.25,2100.0,17.6426,17.6716,17.6426,17.6426,2100.0
2009-09-09 11:45:00,18.27,18.27,18.26,18.26,5400.0,17.6619,17.6619,17.6523,17.6523,5400.0
2009-09-09 11:50:00,18.26,18.26,18.26,18.26,5100.0,17.6523,17.6523,17.6523,17.6523,5100.0
2009-09-09 11:55:00,18.25,18.25,18.25,18.25,600.0,17.6426,17.6426,17.6426,17.6426,600.0
2009-09-09 12:00:00,18.25,18.25,18.24,18.24,1500.0,17.6426,17.6426,17.6329,17.6329,1500.0
2009-09-09 12:05:00,18.24,18.25,18.24,18.25,1800.0,17.6329,17.6426,17.6329,17.6426,1800.0
2009-09-09 12:10:00,18.25,18.25,18.25,18.25,900.0,17.6426,17.6426,17.6426,17.6426,900.0
2009-09-09 12:15:00,18.25,18.25,18.24,18.24,1500.0,17.6426,17.6426,17.6329,17.6329,1500.0
2009-09-09 12:20:00,18.26,18.26,18.26,18.26,1500.0,17.6523,17.6523,17.6523,17.6523,1500.0
2009-09-09 12:25:00,18.25,18.25,18.25,18.25,900.0,17.6426,17.6426,17.6426,17.6426,900.0
2009-09-09 12:30:00,18.25,18.25,18.25,18.25,900.0,17.6426,17.6426,17.6426,17.6426,900.0
2009-09-09 12:35:00,18.25,18.27,18.25,18.27,3600.0,17.6426,17.6619,17.6426,17.6619,3600.0
2009-09-09 12:40:00,18.26,18.26,18.25,18.25,1200.0,17.6523,17.6523,17.6426,17.6426,1200.0
2009-09-09 12:45:00,18.26,18.26,18.25,18.25,600.0,17.6523,17.6523,17.6426,17.6426,600.0
2009-09-09 12:50:00,18.25,18.25,18.24,18.25,4200.0,17.6426,17.6426,17.6329,17.6426,4200.0
2009-09-09 12:55:00,18.25,18.25,18.25,18.25,600.0,17.6426,17.6426,17.6426,17.6426,600.0
2009-09-09 13:00:00,18.25,18.25,18.23,18.23,1800.0,17.6426,17.6426,17.6232,17.6232,1800.0
2009-09-09 13:05:00,18.25,18.25,18.25,18.25,600.0,17.6426,17.6426,17.6426,17.6426,600.0
2009-09-09 13:10:00,18.25,18.25,18.23,18.25,1200.0,17.6426,17.6426,17.6232,17.6426,1200.0
2009-09-09 13:15:00,18.25,18.26,18.25,18.25,9600.0,17.6426,17.6523,17.6426,17.6426,9600.0
2009-09-09 13:20:00,18.24,18.25,18.24,18.24,1800.0,17.6329,17.6426,17.6329,17.6329,1800.0
2009-09-09 13:25:00,18.23,18.23,18.21,18.22,3900.0,17.6232,17.6232,17.6039,17.6136,3900.0
2009-09-09 13:30:00,18.22,18.22,18.22,18.22,900.0,17.6136,17.6136,17.6136,17.6136,900.0
2009-09-09 13:35:00,18.22,18.24,18.22,18.24,6300.0,17.6136,17.6329,17.6136,17.6329,6300.0
2009-09-09 13:40:00,18.23,18.24,18.23,18.24,1500.0,17.6232,17.6329,17.6232,17.6329,1500.0
2009-09-09 13:45:00,18.24,18.24,18.23,18.23,900.0,17.6329,17.6329,17.6232,17.6232,900.0
2009-09-09 13:50:00,18.22,18.23,18.22,18.23,1200.0,17.6136,17.6232,17.6136,17.6232,1200.0
2009-09-09 13:55:00,18.23,18.23,18.22,18.23,1200.0,17.6232,17.6232,17.6136,17.6232,1200.0
2009-09-09 14:00:00,18.24,18.24,18.23,18.23,1200.0,17.6329,17.6329,17.6232,17.6232,1200.0
2009-09-09 14:05:00,18.23,18.23,18.2,18.2,1200.0,17.6232,17.6232,17.5942,17.5942,1200.0
2009-09-09 14:10:00,18.2,18.21,18.2,18.2,3600.0,17.5942,17.6039,17.5942,17.5942,3600.0
2009-09-09 14:15:00,18.18,18.18,18.18,18.18,900.0,17.5749,17.5749,17.5749,17.5749,900.0
2009-09-09 14:20:00,18.16,18.16,18.13,18.15,2100.0,17.5556,17.5556,17.5266,17.5459,2100.0
2009-09-09 14:25:00,18.15,18.15,18.15,18.15,1200.0,17.5459,17.5459,17.5459,17.5459,1200.0
2009-09-09 14:30:00,18.14,18.16,18.14,18.16,2700.0,17.5362,17.5556,17.5362,17.5556,2700.0
2009-09-09 14:35:00,18.16,18.16,18.16,18.16,1200.0,17.5556,17.5556,17.5556,17.5556,1200.0
2009-09-09 14:40:00,18.16,18.16,18.13,18.13,1800.0,17.5556,17.5556,17.5266,17.5266,1800.0
2009-09-09 14:45:00,18.14,18.14,18.12,18.12,2400.0,17.5362,17.5362,17.5169,17.5169,2400.0
2009-09-09 14:50:00,18.12,18.15,18.12,18.15,1200.0,17.5169,17.5459,17.5169,17.5459,1200.0
2009-09-09 14:55:00,18.15,18.15,18.15,18.15,300.0,17.5459,17.5459,17.5459,17.5459,300.0
2009-09-09 15:00:00,18.16,18.16,18.14,18.14,600.0,17.5556,17.5556,17.5362,17.5362,600.0
2009-09-09 15:05:00,18.15,18.17,18.14,18.17,7200.0,17.5459,17.5652,17.5362,17.5652,7200.0
2009-09-09 15:10:00,18.18,18.18,18.17,18.17,900.0,17.5749,17.5749,17.5652,17.5652,900.0
2009-09-09 15:15:00,18.17,18.17,18.17,18.17,0.0,17.5652,17.5652,17.5652,17.5652,0.0
2009-09-09 15:20:00,18.18,18.18,18.18,18.18,3300.0,17.5749,17.5749,17.5749,17.5749,3300.0
2009-09-09 15:25:00,18.18,18.18,18.18,18.18,300.0,17.5749,17.5749,17.5749,17.5749,300.0
2009-09-09 15:30:00,18.18,18.18,18.18,18.18,0.0,17.5749,17.5749,17.5749,17.5749,0.0
2009-09-09 15:35:00,18.16,18.17,18.16,18.17,600.0,17.5556,17.5652,17.5556,17.5652,600.0
2009-09-09 15:40:00,18.2,18.2,18.18,18.18,4200.0,17.5942,17.5942,17.5749,17.5749,4200.0
2009-09-09 15:45:00,18.19,18.21,18.19,18.21,3000.0,17.5846,17.6039,17.5846,17.6039,3000.0
2009-09-09 15:50:00,18.22,18.22,18.19,18.19,4500.0,17.6136,17.6136,17.5846,17.5846,4500.0
2009-09-09 15:55:00,18.19,18.2,18.17,18.18,19500.0,17.5846,17.5942,17.5652,17.5749,19500.0
2009-09-10 09:30:00,18.27,18.27,18.18,18.22,5700.0,17.6619,17.6619,17.5749,17.6136,5700.0
2009-09-10 09:35:00,18.24,18.25,18.21,18.21,24900.0,17.6329,17.6426,17.6039,17.6039,24900.0
2009-09-10 09:40:00,18.19,18.23,18.19,18.23,3300.0,17.5846,17.6232,17.5846,17.6232,3300.0
2009-09-10 09:45:00,18.23,18.23,18.19,18.19,2100.0,17.6232,17.6232,17.5846,17.5846,2100.0
2009-09-10 09:50:00,18.27,18.27,18.27,18.27,300.0,17.6619,17.6619,17.6619,17.6619,300.0
2009-09-10 09:55:00,18.3,18.3,18.29,18.29,11400.0,17.6909,17.6909,17.6813,17.6813,11400.0
2009-09-10 10:00:00,18.3,18.32,18.3,18.3,1200.0,17.6909,17.7103,17.6909,17.6909,1200.0
2009-09-10 10:05:00,18.3,18.32,18.3,18.32,3900.0,17.6909,17.7103,17.6909,17.7103,3900.0
2009-09-10 10:10:00,18.29,18.29,18.29,18.29,1500.0,17.6813,17.6813,17.6813,17.6813,1500.0
2009-09-10 10:15:00,18.29,18.29,18.29,18.29,0.0,17.6813,17.6813,17.6813,17.6813,0.0
2009-09-10 10:20:00,18.28,18.29,18.26,18.26,2100.0,17.6716,17.6813,17.6523,17.6523,2100.0
2009-09-10 10:25:00,18.25,18.25,18.25,18.25,1500.0,17.6426,17.6426,17.6426,17.6426,1500.0
2009-09-10 10:30:00,18.23,18.23,18.23,18.23,300.0,17.6232,17.6232,17.6232,17.6232,300.0
2009-09-10 10:35:00,18.22,18.22,18.22,18.22,300.0,17.6136,17.6136,17.6136,17.6136,300.0
2009-09-10 10:40:00,18.22,18.22,18.22,18.22,0.0,17.6136,17.6136,17.6136,17.6136,0.0
2009-09-10 10:45:00,18.23,18.23,18.23,18.23,900.0,17.6232,17.6232,17.6232,17.6232,900.0
2009-09-10 10:50:00,18.26,18.26,18.24,18.24,3300.0,17.6523,17.6523,17.6329,17.6329,3300.0
2009-09-10 10:55:00,18.24,18.24,18.24,18.24,300.0,17.6329,17.6329,17.6329,17.6329,300.0
2009-09-10 11:00:00,18.24,18.24,18.24,18.24,0.0,17.6329,17.6329,17.6329,17.6329,0.0
2009-09-10 11:05:00,18.24,18.24,18.24,18.24,0.0,17.6329,17.6329,17.6329,17.6329,0.0
2009-09-10 11:10:00,18.27,18.27,18.27,18.27,8100.0,17.6619,17.6619,17.6619,17.6619,8100.0
2009-09-10 11:15:00,18.27,18.27,18.27,18.27,0.0,17.6619,17.6619,17.6619,17.6619,0.0
2009-09-10 11:20:00,18.23,18.23,18.23,18.23,35100.0,17.6232,17.6232,17.6232,17.6232,35100.0
2009-09-10 11:25:00,18.23,18.23,18.23,18.23,600.0,17.6232,17.6232,17.6232,17.6232,600.0
2009-09-10 11:30:00,18.24,18.24,18.24,18.24,900.0,17.6329,17.6329,17.6329,17.6329,900.0
2009-09-10 11:35:00,18.26,18.27,18.26,18.27,600.0,17.6523,17.6619,17.6523,17.6619,600.0
2009-09-10 11:40:00,18.27,18.27,18.27,18.27,0.0,17.6619,17.6619,17.6619,17.6619,0.0
2009-09-10 11:45:00,18.27,18.27,18.27,18.27,0.0,17.6619,17.6619,17.6619,17.6619,0.0
2009-09-10 11:50:00,18.24,18.24,18.24,18.24,600.0,17.6329,17.6329,17.6329,17.6329,600.0
2009-09-10 11:55:00,18.24,18.24,18.24,18.24,0.0,17.6329,17.6329,17.6329,17.6329,0.0
2009-09-10 12:00:00,18.24,18.24,18.24,18.24,0.0,17.6329,17.6329,17.6329,17.6329,0.0
2009-09-10 12:05:00,18.26,18.26,18.25,18.26,2100.0,17.6523,17.6523,17.6426,17.6523,2100.0
2009-09-10 12:10:00,18.23,18.23,18.23,18.23,300.0,17.6232,17.6232,17.6232,17.6232,300.0
2009-09-10 12:15:00,18.23,18.23,18.23,18.23,0.0,17.6232,17.6232,17.6232,17.6232,0.0
2009-09-10 12:20:00,18.21,18.23,18.21,18.23,1200.0,17.6039,17.6232,17.6039,17.6232,1200.0
2009-09-10 12:25:00,18.23,18.23,18.23,18.23,0.0,17.6232,17.6232,17.6232,17.6232,0.0
2009-09-10 12:30:00,18.22,18.22,18.22,18.22,300.0,17.6136,17.6136,17.6136,17.6136,300.0
2009-09-10 12:35:00,18.22,18.22,18.22,18.22,0.0,17.6136,17.6136,17.6136,17.6136,0.0
2009-09-10 12:40:00,18.24,18.25,18.24,18.25,600.0,17.6329,17.6426,17.6329,17.6426,600.0
2009-09-10 12:45:00,18.25,18.25,18.25,18.25,300.0,17.6426,17.6426,17.6426,17.6426,300.0
2009-09-10 12:50:00,18.26,18.28,18.26,18.26,1200.0,17.6523,17.6716,17.6523,17.6523,1200.0
2009-09-10 12:55:00,18.27,18.31,18.27,18.31,3300.0,17.6619,17.7006,17.6619,17.7006,3300.0
2009-09-10 13:00:00,18.33,18.33,18.33,18.33,1200.0,17.7199,17.7199,17.7199,17.7199,1200.0
2009-09-10 13:05:00,18.36,18.36,18.36,18.36,1200.0,17.7489,17.7489,17.7489,17.7489,1200.0
2009-09-10 13:10:00,18.35,18.35,18.35,18.35,2700.0,17.7393,17.7393,17.7393,17.7393,2700.0
2009-09-10 13:15:00,18.35,18.35,18.34,18.35,900.0,17.7393,17.7393,17.7296,17.7393,900.0
2009-09-10 13:20:00,18.35,18.35,18.35,18.35,0.0,17.7393,17.7393,17.7393,17.7393,0.0
2009-09-10 13:25:00,18.35,18.35,18.35,18.35,0.0,17.7393,17.7393,17.7393,17.7393,0.0
2009-09-10 13:30:00,18.34,18.34,18.34,18.34,2700.0,17.7296,17.7296,17.7296,17.7296,2700.0
2009-09-10 13:35:00,18.34,18.35,18.34,18.35,600.0,17.7296,17.7393,17.7296,17.7393,600.0
2009-09-10 13:40:00,18.35,18.35,18.35,18.35,0.0,17.7393,17.7393,17.7393,17.7393,0.0
2009-09-10 13:45:00,18.35,18.35,18.35,18.35,0.0,17.7393,17.7393,17.7393,17.7393,0.0
2009-09-10 13:50:00,18.4,18.4,18.39,18.39,600.0,17.7876,17.7876,17.7779,17.7779,600.0
2009-09-10 13:55:00,18.39,18.39,18.39,18.39,900.0,17.7779,17.7779,17.7779,17.7779,900.0
2009-09-10 14:00:00,18.39,18.39,18.39,18.39,0.0,17.7779,17.7779,17.7779,17.7779,0.0
2009-09-10 14:05:00,18.39,18.39,18.39,18.39,0.0,17.7779,17.7779,17.7779,17.7779,0.0
2009-09-10 14:10:00,18.37,18.37,18.37,18.37,300.0,17.7586,17.7586,17.7586,17.7586,300.0
2009-09-10 14:15:00,18.38,18.38,18.38,18.38,300.0,17.7683,17.7683,17.7683,17.7683,300.0
2009-09-10 14:20:00,18.35,18.35,18.35,18.35,300.0,17.7393,17.7393,17.7393,17.7393,300.0
2009-09-10 14:25:00,18.36,18.37,18.36,18.37,600.0,17.7489,17.7586,17.7489,17.7586,600.0
2009-09-10 14:30:00,18.37,18.37,18.37,18.37,0.0,17.7586,17.7586,17.7586,17.7586,0.0
2009-09-10 14:35:00,18.37,18.37,18.37,18.37,300.0,17.7586,17.7586,17.7586,17.7586,300.0
2009-09-10 14:40:00,18.35,18.35,18.35,18.35,300.0,17.7393,17.7393,17.7393,17.7393,300.0
2009-09-10 14:45:00,18.36,18.36,18.34,18.34,4200.0,17.7489,17.7489,17.7296,17.7296,4200.0
2009-09-10 14:50:00,18.34,18.34,18.34,18.34,0.0,17.7296,17.7296,17.7296,17.7296,0.0
2009-09-10 14:55:00,18.34,18.34,18.34,18.34,0.0,17.7296,17.7296,17.7296,17.7296,0.0
2009-09-10 15:00:00,18.34,18.34,18.34,18.34,300.0,17.7296,17.7296,17.7296,17.7296,300.0
2009-09-10 15:05:00,18.31,18.31,18.31,18.31,1200.0,17.7006,17.7006,17.7006,17.7006,1200.0
2009-09-10 15:10:00,18.3,18.3,18.3,18.3,900.0,17.6909,17.6909,17.6909,17.6909,900.0
2009-09-10 15:15:00,18.3,18.3,18.29,18.29,900.0,17.6909,17.6909,17.6813,17.6813,900.0
2009-09-10 15:20:00,18.31,18.31,18.31,18.31,4200.0,17.7006,17.7006,17.7006,17.7006,4200.0
2009-09-10 15:25:00,18.3,18.32,18.3,18.32,1500.0,17.6909,17.7103,17.6909,17.7103,1500.0
2009-09-10 15:30:00,18.33,18.34,18.33,18.34,900.0,17.7199,17.7296,17.7199,17.7296,900.0
2009-09-10 15:35:00,18.33,18.34,18.32,18.34,5400.0,17.7199,17.7296,17.7103,17.7296,5400.0
2009-09-10 15:40:00,18.34,18.34,18.33,18.33,1800.0,17.7296,17.7296,17.7199,17.7199,1800.0
2009-09-10 15:45:00,18.34,18.36,18.34,18.35,9000.0,17.7296,17.7489,17.7296,17.7393,9000.0
2009-09-10 15:50:00,18.34,18.35,18.34,18.35,2400.0,17.7296,17.7393,17.7296,17.7393,2400.0
2009-09-10 15:55:00,18.35,18.37,18.35,18.37,13500.0,17.7393,17.7586,17.7393,17.7586,13500.0
2009-09-11 09:30:00,18.36,18.4,18.36,18.4,6600.0,17.7489,17.7876,17.7489,17.7876,6600.0
2009-09-11 09:35:00,18.39,18.48,18.39,18.48,1200.0,17.7779,17.8649,17.7779,17.8649,1200.0
2009-09-11 09:40:00,18.43,18.43,18.43,18.43,600.0,17.8166,17.8166,17.8166,17.8166,600.0
2009-09-11 09:45:00,18.43,18.44,18.42,18.42,3000.0,17.8166,17.8263,17.8069,17.8069,3000.0
2009-09-11 09:50:00,18.44,18.44,18.43,18.43,2700.0,17.8263,17.8263,17.8166,17.8166,2700.0
2009-09-11 09:55:00,18.45,18.45,18.45,18.45,300.0,17.8359,17.8359,17.8359,17.8359,300.0
2009-09-11 10:00:00,18.42,18.42,18.42,18.42,2700.0,17.8069,17.8069,17.8069,17.8069,2700.0
2009-09-11 10:05:00,18.38,18.38,18.38,18.38,3300.0,17.7683,17.7683,17.7683,17.7683,3300.0
2009-09-11 10:10:00,18.38,18.38,18.37,18.37,900.0,17.7683,17.7683,17.7586,17.7586,900.0
2009-09-11 10:15:00,18.35,18.35,18.33,18.33,6000.0,17.7393,17.7393,17.7199,17.7199,6000.0
2009-09-11 10:20:00,18.37,18.37,18.37,18.37,600.0,17.7586,17.7586,17.7586,17.7586,600.0
2009-09-11 10:25:00,18.38,18.38,18.36,18.36,2400.0,17.7683,17.7683,17.7489,17.7489,2400.0
2009-09-11 10:30:00,18.36,18.36,18.36,18.36,0.0,17.7489,17.7489,17.7489,17.7489,0.0
2009-09-11 10:35:00,18.39,18.39,18.38,18.38,600.0,17.7779,17.7779,17.7683,17.7683,600.0
2009-09-11 10:40:00,18.37,18.37,18.37,18.37,300.0,17.7586,17.7586,17.7586,17.7586,300.0
2009-09-11 10:45:00,18.37,18.37,18.37,18.37,0.0,17.7586,17.7586,17.7586,17.7586,0.0
2009-09-11 10:50:00,18.37,18.4,18.37,18.4,2700.0,17.7586,17.7876,17.7586,17.7876,2700.0
2009-09-11 10:55:00,18.4,18.4,18.4,18.4,0.0,17.7876,17.7876,17.7876,17.7876,0.0
2009-09-11 11:00:00,18.4,18.4,18.4,18.4,0.0,17.7876,17.7876,17.7876,17.7876,0.0
2009-09-11 11:05:00,18.4,18.4,18.4,18.4,0.0,17.7876,17.7876,17.7876,17.7876,0.0
2009-09-11 11:10:00,18.43,18.43,18.43,18.43,1200.0,17.8166,17.8166,17.8166,17.8166,1200.0
2009-09-11 11:15:00,18.43,18.43,18.43,18.43,0.0,17.8166,17.8166,17.8166,17.8166,0.0
2009-09-11 11:20:00,18.44,18.45,18.44,18.45,1800.0,17.8263,17.8359,17.8263,17.8359,1800.0
2009-09-11 11:25:00,18.45,18.45,18.45,18.45,0.0,17.8359,17.8359,17.8359,17.8359,0.0
2009-09-11 11:30:00,18.45,18.45,18.45,18.45,0.0,17.8359,17.8359,17.8359,17.8359,0.0
2009-09-11 11:35:00,18.45,18.45,18.45,18.45,0.0,17.8359,17.8359,17.8359,17.8359,0.0
2009-09-11 11:40:00,18.45,18.45,18.45,18.45,0.0,17.8359,17.8359,17.8359,17.8359,0.0
2009-09-11 11:45:00,18.41,18.41,18.38,18.38,600.0,17.7973,17.7973,17.7683,17.7683,600.0
2009-09-11 11:50:00,18.37,18.38,18.37,18.38,1800.0,17.7586,17.7683,17.7586,17.7683,1800.0
2009-09-11 11:55:00,18.39,18.39,18.39,18.39,300.0,17.7779,17.7779,17.7779,17.7779,300.0
2009-09-11 12:00:00,18.4,18.4,18.39,18.39,2400.0,17.7876,17.7876,17.7779,17.7779,2400.0
2009-09-11 12:05:00,18.39,18.39,18.39,18.39,0.0,17.7779,17.7779,17.7779,17.7779,0.0
2009-09-11 12:10:00,18.39,18.39,18.39,18.39,0.0,17.7779,17.7779,17.7779,17.7779,0.0
2009-09-11 12:15:00,18.39,18.39,18.39,18.39,600.0,17.7779,17.7779,17.7779,17.7779,600.0
2009-09-11 12:20:00,18.4,18.4,18.4,18.4,600.0,17.7876,17.7876,17.7876,17.7876,600.0
2009-09-11 12:25:00,18.4,18.4,18.4,18.4,1200.0,17.7876,17.7876,17.7876,17.7876,1200.0
2009-09-11 12:30:00,18.39,18.39,18.39,18.39,300.0,17.7779,17.7779,17.7779,17.7779,300.0
2009-09-11 12:35:00,18.36,18.36,18.36,18.36,4200.0,17.7489,17.7489,17.7489,17.7489,4200.0
2009-09-11 12:40:00,18.37,18.38,18.37,18.37,2700.0,17.7586,17.7683,17.7586,17.7586,2700.0
2009-09-11 12:45:00,18.37,18.37,18.37,18.37,600.0,17.7586,17.7586,17.7586,17.7586,600.0
2009-09-11 12:50:00,18.37,18.37,18.37,18.37,0.0,17.7586,17.7586,17.7586,17.7586,0.0
2009-09-11 12:55:00,18.37,18.37,18.37,18.37,0.0,17.7586,17.7586,17.7586,17.7586,0.0
2009-09-11 13:00:00,18.39,18.39,18.39,18.39,300.0,17.7779,17.7779,17.7779,17.7779,300.0
2009-09-11 13:05:00,18.39,18.39,18.39,18.39,0.0,17.7779,17.7779,17.7779,17.7779,0.0
2009-09-11 13:10:00,18.4,18.4,18.4,18.4,300.0,17.7876,17.7876,17.7876,17.7876,300.0
2009-09-11 13:15:00,18.41,18.42,18.41,18.42,900.0,17.7973,17.8069,17.7973,17.8069,900.0
2009-09-11 13:20:00,18.42,18.42,18.42,18.42,0.0,17.8069,17.8069,17.8069,17.8069,0.0
2009-09-11 13:25:00,18.42,18.42,18.42,18.42,0.0,17.8069,17.8069,17.8069,17.8069,0.0
2009-09-11 13:30:00,18.42,18.42,18.42,18.42,0.0,17.8069,17.8069,17.8069,17.8069,0.0
2009-09-11 13:35:00,18.42,18.42,18.42,18.42,0.0,17.8069,17.8069,17.8069,17.8069,0.0
2009-09-11 13:40:00,18.42,18.42,18.42,18.42,0.0,17.8069,17.8069,17.8069,17.8069,0.0
2009-09-11 13:45:00,18.42,18.42,18.42,18.42,0.0,17.8069,17.8069,17.8069,17.8069,0.0
2009-09-11 13:50:00,18.42,18.42,18.42,18.42,0.0,17.8069,17.8069,17.8069,17.8069,0.0
2009-09-11 13:55:00,18.42,18.42,18.42,18.42,0.0,17.8069,17.8069,17.8069,17.8069,0.0
2009-09-11 14:00:00,18.38,18.38,18.38,18.38,1500.0,17.7683,17.7683,17.7683,17.7683,1500.0
2009-09-11 14:05:00,18.4,18.4,18.4,18.4,300.0,17.7876,17.7876,17.7876,17.7876,300.0
2009-09-11 14:10:00,18.42,18.42,18.42,18.42,600.0,17.8069,17.8069,17.8069,17.8069,600.0
2009-09-11 14:15:00,18.41,18.41,18.41,18.41,300.0,17.7973,17.7973,17.7973,17.7973,300.0
2009-09-11 14:20:00,18.41,18.41,18.41,18.41,300.0,17.7973,17.7973,17.7973,17.7973,300.0
2009-09-11 14:25:00,18.4,18.4,18.4,18.4,600.0,17.7876,17.7876,17.7876,17.7876,600.0
2009-09-11 14:30:00,18.43,18.43,18.43,18.43,600.0,17.8166,17.8166,17.8166,17.8166,600.0
2009-09-11 14:35:00,18.43,18.43,18.43,18.43,0.0,17.8166,17.8166,17.8166,17.8166,0.0
2009-09-11 14:40:00,18.43,18.43,18.43,18.43,0.0,17.8166,17.8166,17.8166,17.8166,0.0
2009-09-11 14:45:00,18.43,18.43,18.43,18.43,900.0,17.8166,17.8166,17.8166,17.8166,900.0
2009-09-11 14:50:00,18.43,18.43,18.43,18.43,0.0,17.8166,17.8166,17.8166,17.8166,0.0
2009-09-11 14:55:00,18.43,18.43,18.43,18.43,0.0,17.8166,17.8166,17.8166,17.8166,0.0
2009-09-11 15:00:00,18.42,18.42,18.42,18.42,2400.0,17.8069,17.8069,17.8069,17.8069,2400.0
2009-09-11 15:05:00,18.42,18.42,18.42,18.42,0.0,17.8069,17.8069,17.8069,17.8069,0.0
2009-09-11 15:10:00,18.43,18.43,18.43,18.43,900.0,17.8166,17.8166,17.8166,17.8166,900.0
2009-09-11 15:15:00,18.43,18.43,18.43,18.43,600.0,17.8166,17.8166,17.8166,17.8166,600.0
2009-09-11 15:20:00,18.43,18.45,18.43,18.44,2100.0,17.8166,17.8359,17.8166,17.8263,2100.0
2009-09-11 15:25:00,18.44,18.44,18.44,18.44,300.0,17.8263,17.8263,17.8263,17.8263,300.0
2009-09-11 15:30:00,18.44,18.44,18.43,18.43,6300.0,17.8263,17.8263,17.8166,17.8166,6300.0
2009-09-11 15:35:00,18.45,18.45,18.44,18.45,1500.0,17.8359,17.8359,17.8263,17.8359,1500.0
2009-09-11 15:40:00,18.45,18.48,18.45,18.47,4800.0,17.8359,17.8649,17.8359,17.8553,4800.0
2009-09-11 15:45:00,18.48,18.48,18.48,18.48,13200.0,17.8649,17.8649,17.8649,17.8649,13200.0
2009-09-11 15:50:00,18.48,18.48,18.47,18.47,2400.0,17.8649,17.8649,17.8553,17.8553,2400.0
2009-09-11 15:55:00,18.46,18.47,18.45,18.47,6300.0,17.8456,17.8553,17.8359,17.8553,6300.0
2009-09-14 09:30:00,18.41,18.48,18.32,18.34,42300.0,17.7973,17.8649,17.7103,17.7296,42300.0
2009-09-14 09:35:00,18.33,18.34,18.3,18.3,4200.0,17.7199,17.7296,17.6909,17.6909,4200.0
2009-09-14 09:40:00,18.33,18.33,18.31,18.33,17100.0,17.7199,17.7199,17.7006,17.7199,17100.0
2009-09-14 09:45:00,18.33,18.38,18.33,18.34,15000.0,17.7199,17.7683,17.7199,17.7296,15000.0
2009-09-14 09:50:00,18.34,18.37,18.33,18.33,5100.0,17.7296,17.7586,17.7199,17.7199,5100.0
2009-09-14 09:55:00,18.37,18.38,18.37,18.38,1200.0,17.7586,17.7683,17.7586,17.7683,1200.0
2009-09-14 10:00:00,18.37,18.38,18.36,18.36,2400.0,17.7586,17.7683,17.7489,17.7489,2400.0
2009-09-14 10:05:00,18.36,18.36,18.35,18.35,3000.0,17.7489,17.7489,17.7393,17.7393,3000.0
2009-09-14 10:10:00,18.33,18.33,18.31,18.31,900.0,17.7199,17.7199,17.7006,17.7006,900.0
2009-09-14 10:15:00,18.34,18.38,18.34,18.36,5100.0,17.7296,17.7683,17.7296,17.7489,5100.0
2009-09-14 10:20:00,18.38,18.38,18.38,18.38,2100.0,17.7683,17.7683,17.7683,17.7683,2100.0
2009-09-14 10:25:00,18.38,18.38,18.38,18.38,0.0,17.7683,17.7683,17.7683,17.7683,0.0
2009-09-14 10:30:00,18.41,18.41,18.41,18.41,300.0,17.7973,17.7973,17.7973,17.7973,300.0
2009-09-14 10:35:00,18.41,18.41,18.41,18.41,0.0,17.7973,17.7973,17.7973,17.7973,0.0
2009-09-14 10:40:00,18.42,18.43,18.42,18.43,1800.0,17.8069,17.8166,17.8069,17.8166,1800.0
2009-09-14 10:45:00,18.43,18.43,18.43,18.43,0.0,17.8166,17.8166,17.8166,17.8166,0.0
2009-09-14 10:50:00,18.41,18.43,18.41,18.43,900.0,17.7973,17.8166,17.7973,17.8166,900.0
2009-09-14 10:55:00,18.43,18.43,18.43,18.43,0.0,17.8166,17.8166,17.8166,17.8166,0.0
2009-09-14 11:00:00,18.48,18.48,18.46,18.46,12600.0,17.8649,17.8649,17.8456,17.8456,12600.0
2009-09-14 11:05:00,18.46,18.46,18.46,18.46,0.0,17.8456,17.8456,17.8456,17.8456,0.0
2009-09-14 11:10:00,18.46,18.46,18.46,18.46,0.0,17.8456,17.8456,17.8456,17.8456,0.0
2009-09-14 11:15:00,18.5,18.5,18.49,18.5,3600.0,17.8843,17.8843,17.8746,17.8843,3600.0
2009-09-14 11:20:00,18.5,18.5,18.5,18.5,600.0,17.8843,17.8843,17.8843,17.8843,600.0
2009-09-14 11:25:00,18.49,18.49,18.49,18.49,300.0,17.8746,17.8746,17.8746,17.8746,300.0
2009-09-14 11:30:00,18.48,18.48,18.48,18.48,1200.0,17.8649,17.8649,17.8649,17.8649,1200.0
2009-09-14 11:35:00,18.49,18.49,18.49,18.49,300.0,17.8746,17.8746,17.8746,17.8746,300.0
2009-09-14 11:40:00,18.49,18.49,18.49,18.49,0.0,17.8746,17.8746,17.8746,17.8746,0.0
2009-09-14 11:45:00,18.46,18.46,18.45,18.45,2100.0,17.8456,17.8456,17.8359,17.8359,2100.0
2009-09-14 11:50:00,18.45,18.45,18.45,18.45,0.0,17.8359,17.8359,17.8359,17.8359,0.0
2009-09-14 11:55:00,18.45,18.45,18.45,18.45,0.0,17.8359,17.8359,17.8359,17.8359,0.0
2009-09-14 12:00:00,18.45,18.45,18.45,18.45,0.0,17.8359,17.8359,17.8359,17.8359,0.0
2009-09-14 12:05:00,18.45,18.45,18.45,18.45,0.0,17.8359,17.8359,17.8359,17.8359,0.0
2009-09-14 12:10:00,18.45,18.45,18.45,18.45,0.0,17.8359,17.8359,17.8359,17.8359,0.0
2009-09-14 12:15:00,18.45,18.45,18.45,18.45,0.0,17.8359,17.8359,17.8359,17.8359,0.0
2009-09-14 12:20:00,18.45,18.45,18.45,18.45,0.0,17.8359,17.8359,17.8359,17.8359,0.0
2009-09-14 12:25:00,18.45,18.45,18.45,18.45,0.0,17.8359,17.8359,17.8359,17.8359,0.0
2009-09-14 12:30:00,18.45,18.45,18.45,18.45,0.0,17.8359,17.8359,17.8359,17.8359,0.0
2009-09-14 12:35:00,18.45,18.45,18.45,18.45,300.0,17.8359,17.8359,17.8359,17.8359,300.0
2009-09-14 12:40:00,18.46,18.46,18.46,18.46,17100.0,17.8456,17.8456,17.8456,17.8456,17100.0
2009-09-14 12:45:00,18.45,18.47,18.45,18.46,3600.0,17.8359,17.8553,17.8359,17.8456,3600.0
2009-09-14 12:50:00,18.46,18.46,18.46,18.46,0.0,17.8456,17.8456,17.8456,17.8456,0.0
2009-09-14 12:55:00,18.48,18.48,18.48,18.48,300.0,17.8649,17.8649,17.8649,17.8649,300.0
2009-09-14 13:00:00,18.46,18.46,18.45,18.45,1800.0,17.8456,17.8456,17.8359,17.8359,1800.0
2009-09-14 13:05:00,18.47,18.47,18.47,18.47,300.0,17.8553,17.8553,17.8553,17.8553,300.0
2009-09-14 13:10:00,18.47,18.47,18.47,18.47,0.0,17.8553,17.8553,17.8553,17.8553,0.0
2009-09-14 13:15:00,18.47,18.47,18.47,18.47,0.0,17.8553,17.8553,17.8553,17.8553,0.0
2009-09-14 13:20:00,18.45,18.45,18.45,18.45,300.0,17.8359,17.8359,17.8359,17.8359,300.0
2009-09-14 13:25:00,18.46,18.47,18.46,18.47,600.0,17.8456,17.8553,17.8456,17.8553,600.0
2009-09-14 13:30:00,18.48,18.48,18.48,18.48,2700.0,17.8649,17.8649,17.8649,17.8649,2700.0
2009-09-14 13:35:00,18.48,18.48,18.48,18.48,0.0,17.8649,17.8649,17.8649,17.8649,0.0
2009-09-14 13:40:00,18.53,18.54,18.53,18.54,2400.0,17.9133,17.9229,17.9133,17.9229,2400.0
2009-09-14 13:45:00,18.54,18.54,18.52,18.52,3300.0,17.9229,17.9229,17.9036,17.9036,3300.0
2009-09-14 13:50:00,18.56,18.56,18.56,18.56,1200.0,17.9423,17.9423,17.9423,17.9423,1200.0
2009-09-14 13:55:00,18.56,18.58,18.56,18.58,600.0,17.9423,17.9616,17.9423,17.9616,600.0
2009-09-14 14:00:00,18.59,18.59,18.59,18.59,300.0,17.9713,17.9713,17.9713,17.9713,300.0
2009-09-14 14:05:00,18.59,18.59,18.59,18.59,300.0,17.9713,17.9713,17.9713,17.9713,300.0
2009-09-14 14:10:00,18.59,18.59,18.59,18.59,1500.0,17.9713,17.9713,17.9713,17.9713,1500.0
2009-09-14 14:15:00,18.59,18.59,18.59,18.59,0.0,17.9713,17.9713,17.9713,17.9713,0.0
2009-09-14 14:20:00,18.6,18.6,18.6,18.6,300.0,17.9809,17.9809,17.9809,17.9809,300.0
2009-09-14 14:25:00,18.6,18.62,18.6,18.61,7200.0,17.9809,18.0003,17.9809,17.9906,7200.0
2009-09-14 14:30:00,18.64,18.64,18.63,18.63,3600.0,18.0196,18.0196,18.0099,18.0099,3600.0
2009-09-14 14:35:00,18.63,18.63,18.63,18.63,300.0,18.0099,18.0099,18.0099,18.0099,300.0
2009-09-14 14:40:00,18.64,18.64,18.64,18.64,300.0,18.0196,18.0196,18.0196,18.0196,300.0
2009-09-14 14:45:00,18.62,18.62,18.61,18.61,1800.0,18.0003,18.0003,17.9906,17.9906,1800.0
2009-09-14 14:50:00,18.61,18.61,18.61,18.61,0.0,17.9906,17.9906,17.9906,17.9906,0.0
2009-09-14 14:55:00,18.61,18.61,18.61,18.61,1200.0,17.9906,17.9906,17.9906,17.9906,1200.0
2009-09-14 15:00:00,18.63,18.63,18.63,18.63,1200.0,18.0099,18.0099,18.0099,18.0099,1200.0
2009-09-14 15:05:00,18.62,18.63,18.6,18.6,5400.0,18.0003,18.0099,17.9809,17.9809,5400.0
2009-09-14 15:10:00,18.59,18.59,18.59,18.59,2700.0,17.9713,17.9713,17.9713,17.9713,2700.0
2009-09-14 15:15:00,18.6,18.6,18.6,18.6,3300.0,17.9809,17.9809,17.9809,17.9809,3300.0
2009-09-14 15:20:00,18.59,18.6,18.58,18.6,2100.0,17.9713,17.9809,17.9616,17.9809,2100.0
2009-09-14 15:25:00,18.6,18.6,18.58,18.58,600.0,17.9809,17.9809,17.9616,17.9616,600.0
2009-09-14 15:30:00,18.59,18.6,18.59,18.6,2400.0,17.9713,17.9809,17.9713,17.9809,2400.0
2009-09-14 15:35:00,18.59,18.6,18.59,18.59,900.0,17.9713,17.9809,17.9713,17.9713,900.0
2009-09-14 15:40:00,18.6,18.62,18.6,18.61,4500.0,17.9809,18.0003,17.9809,17.9906,4500.0
2009-09-14 15:45:00,18.63,18.63,18.62,18.62,900.0,18.0099,18.0099,18.0003,18.0003,900.0
2009-09-14 15:50:00,18.63,18.64,18.61,18.63,6900.0,18.0099,18.0196,17.9906,18.0099,6900.0
2009-09-14 15:55:00,18.65,18.66,18.64,18.66,6900.0,18.0293,18.0389,18.0196,18.0389,6900.0
2009-09-15 09:30:00,18.65,18.65,18.57,18.64,2100.0,18.0293,18.0293,17.9519,18.0196,2100.0
2009-09-15 09:35:00,18.61,18.61,18.61,18.61,300.0,17.9906,17.9906,17.9906,17.9906,300.0
2009-09-15 09:40:00,18.63,18.65,18.63,18.65,900.0,18.0099,18.0293,18.0099,18.0293,900.0
2009-09-15 09:45:00,18.64,18.64,18.63,18.63,1200.0,18.0196,18.0196,18.0099,18.0099,1200.0
2009-09-15 09:50:00,18.6,18.61,18.6,18.61,28500.0,17.9809,17.9906,17.9809,17.9906,28500.0
2009-09-15 09:55:00,18.58,18.6,18.58,18.59,6000.0,17.9616,17.9809,17.9616,17.9713,6000.0
2009-09-15 10:00:00,18.57,18.57,18.55,18.55,2400.0,17.9519,17.9519,17.9326,17.9326,2400.0
2009-09-15 10:05:00,18.54,18.57,18.54,18.57,5100.0,17.9229,17.9519,17.9229,17.9519,5100.0
2009-09-15 10:10:00,18.57,18.58,18.57,18.57,5100.0,17.9519,17.9616,17.9519,17.9519,5100.0
2009-09-15 10:15:00,18.56,18.56,18.55,18.55,6000.0,17.9423,17.9423,17.9326,17.9326,6000.0
2009-09-15 10:20:00,18.55,18.56,18.55,18.56,2400.0,17.9326,17.9423,17.9326,17.9423,2400.0
2009-09-15 10:25:00,18.56,18.58,18.56,18.58,6000.0,17.9423,17.9616,17.9423,17.9616,6000.0
2009-09-15 10:30:00,18.57,18.59,18.57,18.59,600.0,17.9519,17.9713,17.9519,17.9713,600.0
2009-09-15 10:35:00,18.6,18.6,18.6,18.6,300.0,17.9809,17.9809,17.9809,17.9809,300.0
2009-09-15 10:40:00,18.58,18.62,18.58,18.62,1200.0,17.9616,18.0003,17.9616,18.0003,1200.0
2009-09-15 10:45:00,18.62,18.62,18.62,18.62,0.0,18.0003,18.0003,18.0003,18.0003,0.0
2009-09-15 10:50:00,18.62,18.64,18.61,18.61,1200.0,18.0003,18.0196,17.9906,17.9906,1200.0
2009-09-15 10:55:00,18.6,18.63,18.6,18.63,1200.0,17.9809,18.0099,17.9809,18.0099,1200.0
2009-09-15 11:00:00,18.61,18.61,18.6,18.61,1500.0,17.9906,17.9906,17.9809,17.9906,1500.0
2009-09-15 11:05:00,18.57,18.57,18.57,18.57,600.0,17.9519,17.9519,17.9519,17.9519,600.0
2009-09-15 11:10:00,18.58,18.6,18.58,18.6,600.0,17.9616,17.9809,17.9616,17.9809,600.0
2009-09-15 11:15:00,18.6,18.6,18.6,18.6,0.0,17.9809,17.9809,17.9809,17.9809,0.0
2009-09-15 11:20:00,18.6,18.6,18.6,18.6,0.0,17.9809,17.9809,17.9809,17.9809,0.0
2009-09-15 11:25:00,18.58,18.58,18.58,18.58,600.0,17.9616,17.9616,17.9616,17.9616,600.0
2009-09-15 11:30:00,18.6,18.6,18.6,18.6,600.0,17.9809,17.9809,17.9809,17.9809,600.0
2009-09-15 11:35:00,18.6,18.61,18.6,18.61,900.0,17.9809,17.9906,17.9809,17.9906,900.0
2009-09-15 11:40:00,18.62,18.62,18.61,18.61,1500.0,18.0003,18.0003,17.9906,17.9906,1500.0
2009-09-15 11:45:00,18.63,18.63,18.63,18.63,900.0,18.0099,18.0099,18.0099,18.0099,900.0
2009-09-15 11:50:00,18.67,18.67,18.67,18.67,600.0,18.0486,18.0486,18.0486,18.0486,600.0
2009-09-15 11:55:00,18.68,18.68,18.68,18.68,300.0,18.0583,18.0583,18.0583,18.0583,300.0
2009-09-15 12:00:00,18.66,18.66,18.66,18.66,300.0,18.0389,18.0389,18.0389,18.0389,300.0
2009-09-15 12:05:00,18.68,18.68,18.68,18.68,600.0,18.0583,18.0583,18.0583,18.0583,600.0
2009-09-15 12:10:00,18.67,18.67,18.66,18.67,4200.0,18.0486,18.0486,18.0389,18.0486,4200.0
2009-09-15 12:15:00,18.67,18.67,18.67,18.67,0.0,18.0486,18.0486,18.0486,18.0486,0.0
2009-09-15 12:20:00,18.65,18.65,18.65,18.65,600.0,18.0293,18.0293,18.0293,18.0293,600.0
2009-09-15 12:25:00,18.65,18.65,18.65,18.65,0.0,18.0293,18.0293,18.0293,18.0293,0.0
2009-09-15 12:30:00,18.64,18.65,18.64,18.65,600.0,18.0196,18.0293,18.0196,18.0293,600.0
2009-09-15 12:35:00,18.65,18.65,18.63,18.63,1500.0,18.0293,18.0293,18.0099,18.0099,1500.0
2009-09-15 12:40:00,18.65,18.65,18.65,18.65,600.0,18.0293,18.0293,18.0293,18.0293,600.0
2009-09-15 12:45:00,18.65,18.65,18.65,18.65,300.0,18.0293,18.0293,18.0293,18.0293,300.0
2009-09-15 12:50:00,18.65,18.65,18.65,18.65,0.0,18.0293,18.0293,18.0293,18.0293,0.0
2009-09-15 12:55:00,18.65,18.65,18.65,18.65,0.0,18.0293,18.0293,18.0293,18.0293,0.0
2009-09-15 13:00:00,18.67,18.67,18.67,18.67,300.0,18.0486,18.0486,18.0486,18.0486,300.0
2009-09-15 13:05:00,18.67,18.67,18.67,18.67,0.0,18.0486,18.0486,18.0486,18.0486,0.0
2009-09-15 13:10:00,18.69,18.7,18.69,18.7,1500.0,18.0679,18.0776,18.0679,18.0776,1500.0
2009-09-15 13:15:00,18.74,18.74,18.74,18.74,300.0,18.1163,18.1163,18.1163,18.1163,300.0
2009-09-15 13:20:00,18.75,18.76,18.75,18.76,10500.0,18.1259,18.1356,18.1259,18.1356,10500.0
2009-09-15 13:25:00,18.75,18.77,18.75,18.76,900.0,18.1259,18.1453,18.1259,18.1356,900.0
2009-09-15 13:30:00,18.77,18.79,18.77,18.79,1200.0,18.1453,18.1646,18.1453,18.1646,1200.0
2009-09-15 13:35:00,18.79,18.79,18.79,18.79,0.0,18.1646,18.1646,18.1646,18.1646,0.0
2009-09-15 13:40:00,18.8,18.8,18.8,18.8,300.0,18.1743,18.1743,18.1743,18.1743,300.0
2009-09-15 13:45:00,18.8,18.8,18.8,18.8,0.0,18.1743,18.1743,18.1743,18.1743,0.0
2009-09-15 13:50:00,18.78,18.78,18.78,18.78,900.0,18.1549,18.1549,18.1549,18.1549,900.0
2009-09-15 13:55:00,18.77,18.79,18.77,18.79,2100.0,18.1453,18.1646,18.1453,18.1646,2100.0
2009-09-15 14:00:00,18.77,18.77,18.74,18.74,2100.0,18.1453,18.1453,18.1163,18.1163,2100.0
2009-09-15 14:05:00,18.74,18.74,18.74,18.74,300.0,18.1163,18.1163,18.1163,18.1163,300.0
2009-09-15 14:10:00,18.73,18.73,18.73,18.73,300.0,18.1066,18.1066,18.1066,18.1066,300.0
2009-09-15 14:15:00,18.73,18.74,18.73,18.74,1500.0,18.1066,18.1163,18.1066,18.1163,1500.0
2009-09-15 14:20:00,18.74,18.74,18.73,18.73,600.0,18.1163,18.1163,18.1066,18.1066,600.0
2009-09-15 14:25:00,18.73,18.74,18.73,18.73,25200.0,18.1066,18.1163,18.1066,18.1066,25200.0
2009-09-15 14:30:00,18.74,18.75,18.74,18.75,1800.0,18.1163,18.1259,18.1163,18.1259,1800.0
2009-09-15 14:35:00,18.75,18.75,18.75,18.75,0.0,18.1259,18.1259,18.1259,18.1259,0.0
2009-09-15 14:40:00,18.7,18.7,18.7,18.7,300.0,18.0776,18.0776,18.0776,18.0776,300.0
2009-09-15 14:45:00,18.7,18.7,18.7,18.7,600.0,18.0776,18.0776,18.0776,18.0776,600.0
2009-09-15 14:50:00,18.7,18.7,18.7,18.7,0.0,18.0776,18.0776,18.0776,18.0776,0.0
2009-09-15 14:55:00,18.72,18.72,18.72,18.72,300.0,18.0969,18.0969,18.0969,18.0969,300.0
2009-09-15 15:00:00,18.71,18.71,18.71,18.71,900.0,18.0873,18.0873,18.0873,18.0873,900.0
2009-09-15 15:05:00,18.71,18.71,18.7,18.7,2700.0,18.0873,18.0873,18.0776,18.0776,2700.0
2009-09-15 15:10:00,18.71,18.71,18.71,18.71,600.0,18.0873,18.0873,18.0873,18.0873,600.0
2009-09-15 15:15:00,18.71,18.71,18.69,18.69,1200.0,18.0873,18.0873,18.0679,18.0679,1200.0
2009-09-15 15:20:00,18.7,18.73,18.7,18.73,1800.0,18.0776,18.1066,18.0776,18.1066,1800.0
2009-09-15 15:25:00,18.73,18.73,18.73,18.73,0.0,18.1066,18.1066,18.1066,18.1066,0.0
2009-09-15 15:30:00,18.73,18.73,18.71,18.71,1500.0,18.1066,18.1066,18.0873,18.0873,1500.0
2009-09-15 15:35:00,18.71,18.72,18.7,18.7,4800.0,18.0873,18.0969,18.0776,18.0776,4800.0
2009-09-15 15:40:00,18.69,18.7,18.67,18.68,3900.0,18.0679,18.0776,18.0486,18.0583,3900.0
2009-09-15 15:45:00,18.66,18.68,18.66,18.67,18000.0,18.0389,18.0583,18.0389,18.0486,18000.0
2009-09-15 15:50:00,18.66,18.69,18.66,18.66,2100.0,18.0389,18.0679,18.0389,18.0389,2100.0
2009-09-15 15:55:00,18.67,18.7,18.65,18.65,8700.0,18.0486,18.0776,18.0293,18.0293,8700.0
2009-09-16 09:30:00,18.74,18.74,18.73,18.74,8400.0,18.1163,18.1163,18.1066,18.1163,8400.0
2009-09-16 09:35:00,18.74,18.74,18.69,18.69,31800.0,18.1163,18.1163,18.0679,18.0679,31800.0
2009-09-16 09:40:00,18.69,18.71,18.67,18.67,9600.0,18.0679,18.0873,18.0486,18.0486,9600.0
2009-09-16 09:45:00,18.66,18.66,18.64,18.65,31200.0,18.0389,18.0389,18.0196,18.0293,31200.0
2009-09-16 09:50:00,18.64,18.66,18.64,18.66,600.0,18.0196,18.0389,18.0196,18.0389,600.0
2009-09-16 09:55:00,18.67,18.69,18.66,18.69,6000.0,18.0486,18.0679,18.0389,18.0679,6000.0
2009-09-16 10:00:00,18.71,18.76,18.71,18.76,4200.0,18.0873,18.1356,18.0873,18.1356,4200.0
2009-09-16 10:05:00,18.76,18.76,18.76,18.76,0.0,18.1356,18.1356,18.1356,18.1356,0.0
2009-09-16 10:10:00,18.77,18.77,18.76,18.76,3300.0,18.1453,18.1453,18.1356,18.1356,3300.0
2009-09-16 10:15:00,18.79,18.79,18.77,18.77,5100.0,18.1646,18.1646,18.1453,18.1453,5100.0
2009-09-16 10:20:00,18.78,18.79,18.76,18.76,2400.0,18.1549,18.1646,18.1356,18.1356,2400.0
2009-09-16 10:25:00,18.74,18.74,18.7,18.7,600.0,18.1163,18.1163,18.0776,18.0776,600.0
2009-09-16 10:30:00,18.72,18.72,18.72,18.72,300.0,18.0969,18.0969,18.0969,18.0969,300.0
2009-09-16 10:35:00,18.68,18.68,18.68,18.68,900.0,18.0583,18.0583,18.0583,18.0583,900.0
2009-09-16 10:40:00,18.71,18.71,18.71,18.71,300.0,18.0873,18.0873,18.0873,18.0873,300.0
2009-09-16 10:45:00,18.71,18.71,18.71,18.71,0.0,18.0873,18.0873,18.0873,18.0873,0.0
2009-09-16 10:50:00,18.69,18.69,18.69,18.69,1800.0,18.0679,18.0679,18.0679,18.0679,1800.0
2009-09-16 10:55:00,18.69,18.69,18.69,18.69,0.0,18.0679,18.0679,18.0679,18.0679,0.0
2009-09-16 11:00:00,18.68,18.68,18.68,18.68,1200.0,18.0583,18.0583,18.0583,18.0583,1200.0
2009-09-16 11:05:00,18.68,18.68,18.68,18.68,0.0,18.0583,18.0583,18.0583,18.0583,0.0
2009-09-16 11:10:00,18.69,18.69,18.69,18.69,1200.0,18.0679,18.0679,18.0679,18.0679,1200.0
2009-09-16 11:15:00,18.69,18.69,18.69,18.69,0.0,18.0679,18.0679,18.0679,18.0679,0.0
2009-09-16 11:20:00,18.7,18.7,18.7,18.7,300.0,18.0776,18.0776,18.0776,18.0776,300.0
2009-09-16 11:25:00,18.7,18.7,18.7,18.7,0.0,18.0776,18.0776,18.0776,18.0776,0.0
2009-09-16 11:30:00,18.7,18.7,18.7,18.7,600.0,18.0776,18.0776,18.0776,18.0776,600.0
2009-09-16 11:35:00,18.71,18.71,18.71,18.71,300.0,18.0873,18.0873,18.0873,18.0873,300.0
2009-09-16 11:40:00,18.7,18.71,18.7,18.71,4500.0,18.0776,18.0873,18.0776,18.0873,4500.0
2009-09-16 11:45:00,18.71,18.71,18.71,18.71,0.0,18.0873,18.0873,18.0873,18.0873,0.0
2009-09-16 11:50:00,18.71,18.71,18.71,18.71,0.0,18.0873,18.0873,18.0873,18.0873,0.0
2009-09-16 11:55:00,18.74,18.75,18.74,18.75,600.0,18.1163,18.1259,18.1163,18.1259,600.0
2009-09-16 12:00:00,18.75,18.75,18.75,18.75,0.0,18.1259,18.1259,18.1259,18.1259,0.0
2009-09-16 12:05:00,18.77,18.77,18.77,18.77,300.0,18.1453,18.1453,18.1453,18.1453,300.0
2009-09-16 12:10:00,18.76,18.76,18.76,18.76,3600.0,18.1356,18.1356,18.1356,18.1356,3600.0
2009-09-16 12:15:00,18.75,18.76,18.75,18.76,2700.0,18.1259,18.1356,18.1259,18.1356,2700.0
2009-09-16 12:20:00,18.77,18.77,18.77,18.77,600.0,18.1453,18.1453,18.1453,18.1453,600.0
2009-09-16 12:25:00,18.76,18.77,18.76,18.77,600.0,18.1356,18.1453,18.1356,18.1453,600.0
2009-09-16 12:30:00,18.77,18.78,18.77,18.78,2100.0,18.1453,18.1549,18.1453,18.1549,2100.0
2009-09-16 12:35:00,18.78,18.78,18.78,18.78,2400.0,18.1549,18.1549,18.1549,18.1549,2400.0
2009-09-16 12:40:00,18.78,18.78,18.78,18.78,600.0,18.1549,18.1549,18.1549,18.1549,600.0
2009-09-16 12:45:00,18.78,18.78,18.78,18.78,9900.0,18.1549,18.1549,18.1549,18.1549,9900.0
2009-09-16 12:50:00,18.78,18.78,18.78,18.78,5100.0,18.1549,18.1549,18.1549,18.1549,5100.0
2009-09-16 12:55:00,18.78,18.78,18.78,18.78,600.0,18.1549,18.1549,18.1549,18.1549,600.0
2009-09-16 13:00:00,18.77,18.77,18.77,18.77,300.0,18.1453,18.1453,18.1453,18.1453,300.0
2009-09-16 13:05:00,18.76,18.77,18.76,18.77,1500.0,18.1356,18.1453,18.1356,18.1453,1500.0
2009-09-16 13:10:00,18.77,18.77,18.77,18.77,0.0,18.1453,18.1453,18.1453,18.1453,0.0
2009-09-16 13:15:00,18.77,18.77,18.77,18.77,0.0,18.1453,18.1453,18.1453,18.1453,0.0
2009-09-16 13:20:00,18.78,18.78,18.78,18.78,6600.0,18.1549,18.1549,18.1549,18.1549,6600.0
2009-09-16 13:25:00,18.78,18.78,18.78,18.78,3900.0,18.1549,18.1549,18.1549,18.1549,3900.0
2009-09-16 13:30:00,18.77,18.77,18.77,18.77,300.0,18.1453,18.1453,18.1453,18.1453,300.0
2009-09-16 13:35:00,18.77,18.78,18.77,18.78,11100.0,18.1453,18.1549,18.1453,18.1549,11100.0
2009-09-16 13:40:00,18.78,18.78,18.78,18.78,0.0,18.1549,18.1549,18.1549,18.1549,0.0
2009-09-16 13:45:00,18.75,18.76,18.75,18.76,900.0,18.1259,18.1356,18.1259,18.1356,900.0
2009-09-16 13:50:00,18.76,18.76,18.76,18.76,0.0,18.1356,18.1356,18.1356,18.1356,0.0
2009-09-16 13:55:00,18.76,18.76,18.76,18.76,0.0,18.1356,18.1356,18.1356,18.1356,0.0
2009-09-16 14:00:00,18.77,18.77,18.77,18.77,600.0,18.1453,18.1453,18.1453,18.1453,600.0
2009-09-16 14:05:00,18.77,18.77,18.77,18.77,900.0,18.1453,18.1453,18.1453,18.1453,900.0
2009-09-16 14:10:00,18.79,18.79,18.79,18.79,300.0,18.1646,18.1646,18.1646,18.1646,300.0
2009-09-16 14:15:00,18.79,18.81,18.79,18.79,2100.0,18.1646,18.1839,18.1646,18.1646,2100.0
2009-09-16 14:20:00,18.81,18.81,18.79,18.8,1200.0,18.1839,18.1839,18.1646,18.1743,1200.0
2009-09-16 14:25:00,18.8,18.8,18.77,18.78,2100.0,18.1743,18.1743,18.1453,18.1549,2100.0
2009-09-16 14:30:00,18.8,18.8,18.79,18.79,1800.0,18.1743,18.1743,18.1646,18.1646,1800.0
2009-09-16 14:35:00,18.78,18.78,18.77,18.77,1200.0,18.1549,18.1549,18.1453,18.1453,1200.0
2009-09-16 14:40:00,18.77,18.79,18.77,18.79,600.0,18.1453,18.1646,18.1453,18.1646,600.0
2009-09-16 14:45:00,18.77,18.78,18.77,18.78,900.0,18.1453,18.1549,18.1453,18.1549,900.0
2009-09-16 14:50:00,18.78,18.78,18.78,18.78,0.0,18.1549,18.1549,18.1549,18.1549,0.0
2009-09-16 14:55:00,18.78,18.78,18.76,18.76,1200.0,18.1549,18.1549,18.1356,18.1356,1200.0
2009-09-16 15:00:00,18.76,18.76,18.76,18.76,300.0,18.1356,18.1356,18.1356,18.1356,300.0
2009-09-16 15:05:00,18.76,18.76,18.76,18.76,0.0,18.1356,18.1356,18.1356,18.1356,0.0
2009-09-16 15:10:00,18.78,18.78,18.76,18.77,2400.0,18.1549,18.1549,18.1356,18.1453,2400.0
2009-09-16 15:15:00,18.77,18.77,18.77,18.77,0.0,18.1453,18.1453,18.1453,18.1453,0.0
2009-09-16 15:20:00,18.77,18.77,18.77,18.77,0.0,18.1453,18.1453,18.1453,18.1453,0.0
2009-09-16 15:25:00,18.78,18.78,18.78,18.78,600.0,18.1549,18.1549,18.1549,18.1549,600.0
2009-09-16 15:30:00,18.77,18.77,18.75,18.77,6000.0,18.1453,18.1453,18.1259,18.1453,6000.0
2009-09-16 15:35:00,18.78,18.78,18.78,18.78,300.0,18.1549,18.1549,18.1549,18.1549,300.0
2009-09-16 15:40:00,18.78,18.78,18.75,18.75,3000.0,18.1549,18.1549,18.1259,18.1259,3000.0
2009-09-16 15:45:00,18.77,18.78,18.76,18.77,4800.0,18.1453,18.1549,18.1356,18.1453,4800.0
2009-09-16 15:50:00,18.78,18.8,18.78,18.8,2400.0,18.1549,18.1743,18.1549,18.1743,2400.0
2009-09-16 15:55:00,18.79,18.8,18.78,18.8,5400.0,18.1646,18.1743,18.1549,18.1743,5400.0
2009-09-17 09:30:00,18.77,18.82,18.7,18.82,2700.0,18.1453,18.1936,18.0776,18.1936,2700.0
2009-09-17 09:35:00,18.83,18.87,18.83,18.85,4500.0,18.2033,18.2419,18.2033,18.2226,4500.0
2009-09-17 09:40:00,18.85,18.85,18.85,18.85,3000.0,18.2226,18.2226,18.2226,18.2226,3000.0
2009-09-17 09:45:00,18.87,18.87,18.84,18.85,8100.0,18.2419,18.2419,18.2129,18.2226,8100.0
2009-09-17 09:50:00,18.85,18.86,18.85,18.86,600.0,18.2226,18.2323,18.2226,18.2323,600.0
2009-09-17 09:55:00,18.87,18.87,18.84,18.84,2400.0,18.2419,18.2419,18.2129,18.2129,2400.0
2009-09-17 10:00:00,18.9,18.9,18.85,18.88,3000.0,18.271,18.271,18.2226,18.2516,3000.0
2009-09-17 10:05:00,18.9,18.9,18.9,18.9,1200.0,18.271,18.271,18.271,18.271,1200.0
2009-09-17 10:10:00,18.9,18.92,18.9,18.92,1800.0,18.271,18.2903,18.271,18.2903,1800.0
2009-09-17 10:15:00,18.91,18.91,18.87,18.88,15300.0,18.2806,18.2806,18.2419,18.2516,15300.0
2009-09-17 10:20:00,18.87,18.87,18.87,18.87,300.0,18.2419,18.2419,18.2419,18.2419,300.0
2009-09-17 10:25:00,18.85,18.87,18.84,18.87,5400.0,18.2226,18.2419,18.2129,18.2419,5400.0
2009-09-17 10:30:00,18.85,18.87,18.85,18.87,30000.0,18.2226,18.2419,18.2226,18.2419,30000.0
2009-09-17 10:35:00,18.89,18.89,18.86,18.86,600.0,18.2613,18.2613,18.2323,18.2323,600.0
2009-09-17 10:40:00,18.87,18.88,18.86,18.86,6300.0,18.2419,18.2516,18.2323,18.2323,6300.0
2009-09-17 10:45:00,18.86,18.86,18.86,18.86,0.0,18.2323,18.2323,18.2323,18.2323,0.0
2009-09-17 10:50:00,18.92,18.92,18.89,18.89,2100.0,18.2903,18.2903,18.2613,18.2613,2100.0
2009-09-17 10:55:00,18.89,18.89,18.89,18.89,0.0,18.2613,18.2613,18.2613,18.2613,0.0
2009-09-17 11:00:00,18.91,18.91,18.9,18.9,7500.0,18.2806,18.2806,18.271,18.271,7500.0
2009-09-17 11:05:00,18.91,18.91,18.91,18.91,600.0,18.2806,18.2806,18.2806,18.2806,600.0
2009-09-17 11:10:00,18.91,18.91,18.91,18.91,0.0,18.2806,18.2806,18.2806,18.2806,0.0
2009-09-17 11:15:00,18.91,18.91,18.91,18.91,0.0,18.2806,18.2806,18.2806,18.2806,0.0
2009-09-17 11:20:00,18.91,18.91,18.91,18.91,300.0,18.2806,18.2806,18.2806,18.2806,300.0
2009-09-17 11:25:00,18.92,18.95,18.91,18.95,3300.0,18.2903,18.3193,18.2806,18.3193,3300.0
2009-09-17 11:30:00,18.95,18.95,18.93,18.93,6000.0,18.3193,18.3193,18.3,18.3,6000.0
2009-09-17 11:35:00,18.94,18.95,18.93,18.95,4200.0,18.3096,18.3193,18.3,18.3193,4200.0
2009-09-17 11:40:00,18.96,18.96,18.96,18.96,2400.0,18.329,18.329,18.329,18.329,2400.0
2009-09-17 11:45:00,18.96,18.96,18.96,18.96,0.0,18.329,18.329,18.329,18.329,0.0
2009-09-17 11:50:00,18.95,18.95,18.94,18.94,2700.0,18.3193,18.3193,18.3096,18.3096,2700.0
2009-09-17 11:55:00,18.94,18.94,18.94,18.94,15000.0,18.3096,18.3096,18.3096,18.3096,15000.0
2009-09-17 12:00:00,18.96,18.96,18.96,18.96,300.0,18.329,18.329,18.329,18.329,300.0
2009-09-17 12:05:00,18.96,18.96,18.96,18.96,0.0,18.329,18.329,18.329,18.329,0.0
2009-09-17 12:10:00,18.93,18.93,18.93,18.93,300.0,18.3,18.3,18.3,18.3,300.0
2009-09-17 12:15:00,18.96,18.96,18.94,18.94,4800.0,18.329,18.329,18.3096,18.3096,4800.0
2009-09-17 12:20:00,18.93,18.93,18.93,18.93,300.0,18.3,18.3,18.3,18.3,300.0
2009-09-17 12:25:00,18.93,18.93,18.93,18.93,0.0,18.3,18.3,18.3,18.3,0.0
2009-09-17 12:30:00,18.93,18.93,18.93,18.93,0.0,18.3,18.3,18.3,18.3,0.0
2009-09-17 12:35:00,18.91,18.94,18.91,18.94,1500.0,18.2806,18.3096,18.2806,18.3096,1500.0
2009-09-17 12:40:00,18.92,18.92,18.89,18.9,2100.0,18.2903,18.2903,18.2613,18.271,2100.0
2009-09-17 12:45:00,18.84,18.85,18.84,18.85,1800.0,18.2129,18.2226,18.2129,18.2226,1800.0
2009-09-17 12:50:00,18.85,18.89,18.85,18.89,1200.0,18.2226,18.2613,18.2226,18.2613,1200.0
2009-09-17 12:55:00,18.89,18.89,18.89,18.89,0.0,18.2613,18.2613,18.2613,18.2613,0.0
2009-09-17 13:00:00,18.88,18.88,18.86,18.87,1500.0,18.2516,18.2516,18.2323,18.2419,1500.0
2009-09-17 13:05:00,18.87,18.88,18.87,18.88,900.0,18.2419,18.2516,18.2419,18.2516,900.0
2009-09-17 13:10:00,18.88,18.88,18.87,18.87,1800.0,18.2516,18.2516,18.2419,18.2419,1800.0
2009-09-17 13:15:00,18.87,18.87,18.87,18.87,1500.0,18.2419,18.2419,18.2419,18.2419,1500.0
2009-09-17 13:20:00,18.86,18.87,18.85,18.85,2100.0,18.2323,18.2419,18.2226,18.2226,2100.0
2009-09-17 13:25:00,18.84,18.84,18.82,18.82,5100.0,18.2129,18.2129,18.1936,18.1936,5100.0
2009-09-17 13:30:00,18.84,18.84,18.84,18.84,3000.0,18.2129,18.2129,18.2129,18.2129,3000.0
2009-09-17 13:35:00,18.86,18.86,18.86,18.86,1500.0,18.2323,18.2323,18.2323,18.2323,1500.0
2009-09-17 13:40:00,18.86,18.86,18.86,18.86,4500.0,18.2323,18.2323,18.2323,18.2323,4500.0
2009-09-17 13:45:00,18.87,18.87,18.87,18.87,300.0,18.2419,18.2419,18.2419,18.2419,300.0
2009-09-17 13:50:00,18.87,18.87,18.87,18.87,0.0,18.2419,18.2419,18.2419,18.2419,0.0
2009-09-17 13:55:00,18.89,18.89,18.89,18.89,300.0,18.2613,18.2613,18.2613,18.2613,300.0
2009-09-17 14:00:00,18.89,18.89,18.89,18.89,0.0,18.2613,18.2613,18.2613,18.2613,0.0
2009-09-17 14:05:00,18.88,18.88,18.88,18.88,900.0,18.2516,18.2516,18.2516,18.2516,900.0
2009-09-17 14:10:00,18.88,18.88,18.88,18.88,0.0,18.2516,18.2516,18.2516,18.2516,0.0
2009-09-17 14:15:00,18.89,18.89,18.89,18.89,300.0,18.2613,18.2613,18.2613,18.2613,300.0
2009-09-17 14:20:00,18.89,18.89,18.89,18.89,0.0,18.2613,18.2613,18.2613,18.2613,0.0
2009-09-17 14:25:00,18.88,18.88,18.88,18.88,300.0,18.2516,18.2516,18.2516,18.2516,300.0
2009-09-17 14:30:00,18.88,18.88,18.88,18.88,0.0,18.2516,18.2516,18.2516,18.2516,0.0
2009-09-17 14:35:00,18.9,18.9,18.9,18.9,900.0,18.271,18.271,18.271,18.271,900.0
2009-09-17 14:40:00,18.9,18.9,18.9,18.9,0.0,18.271,18.271,18.271,18.271,0.0
2009-09-17 14:45:00,18.91,18.91,18.91,18.91,300.0,18.2806,18.2806,18.2806,18.2806,300.0
2009-09-17 14:50:00,18.95,18.95,18.95,18.95,600.0,18.3193,18.3193,18.3193,18.3193,600.0
2009-09-17 14:55:00,18.93,18.95,18.93,18.95,1200.0,18.3,18.3193,18.3,18.3193,1200.0
2009-09-17 15:00:00,18.93,18.94,18.92,18.94,2400.0,18.3,18.3096,18.2903,18.3096,2400.0
2009-09-17 15:05:00,18.94,18.94,18.94,18.94,0.0,18.3096,18.3096,18.3096,18.3096,0.0
2009-09-17 15:10:00,18.93,18.93,18.93,18.93,300.0,18.3,18.3,18.3,18.3,300.0
2009-09-17 15:15:00,18.91,18.93,18.91,18.93,45600.0,18.2806,18.3,18.2806,18.3,45600.0
2009-09-17 15:20:00,18.93,18.93,18.93,18.93,45900.0,18.3,18.3,18.3,18.3,45900.0
2009-09-17 15:25:00,18.92,18.92,18.91,18.91,600.0,18.2903,18.2903,18.2806,18.2806,600.0
2009-09-17 15:30:00,18.91,18.92,18.9,18.9,4500.0,18.2806,18.2903,18.271,18.271,4500.0
2009-09-17 15:35:00,18.92,18.93,18.92,18.92,1500.0,18.2903,18.3,18.2903,18.2903,1500.0
2009-09-17 15:40:00,18.92,18.92,18.92,18.92,0.0,18.2903,18.2903,18.2903,18.2903,0.0
2009-09-17 15:45:00,18.89,18.89,18.89,18.89,1500.0,18.2613,18.2613,18.2613,18.2613,1500.0
2009-09-17 15:50:00,18.89,18.89,18.86,18.86,2400.0,18.2613,18.2613,18.2323,18.2323,2400.0
2009-09-17 15:55:00,18.87,18.9,18.87,18.9,5100.0,18.2419,18.271,18.2419,18.271,5100.0
2009-09-18 09:30:00,18.97,18.97,18.94,18.94,12000.0,18.3386,18.3386,18.3096,18.3096,12000.0
2009-09-18 09:35:00,18.89,18.89,18.8,18.8,4200.0,18.2613,18.2613,18.1743,18.1743,4200.0
2009-09-18 09:40:00,18.8,18.8,18.8,18.8,0.0,18.1743,18.1743,18.1743,18.1743,0.0
2009-09-18 09:45:00,18.82,18.82,18.82,18.82,900.0,18.1936,18.1936,18.1936,18.1936,900.0
2009-09-18 09:50:00,18.79,18.8,18.79,18.79,3000.0,18.1646,18.1743,18.1646,18.1646,3000.0
2009-09-18 09:55:00,18.79,18.79,18.79,18.79,600.0,18.1646,18.1646,18.1646,18.1646,600.0
2009-09-18 10:00:00,18.78,18.78,18.77,18.77,2400.0,18.1549,18.1549,18.1453,18.1453,2400.0
2009-09-18 10:05:00,18.74,18.74,18.72,18.73,900.0,18.1163,18.1163,18.0969,18.1066,900.0
2009-09-18 10:10:00,18.72,18.73,18.72,18.73,18300.0,18.0969,18.1066,18.0969,18.1066,18300.0
2009-09-18 10:15:00,18.71,18.72,18.71,18.72,1500.0,18.0873,18.0969,18.0873,18.0969,1500.0
2009-09-18 10:20:00,18.71,18.73,18.71,18.72,5400.0,18.0873,18.1066,18.0873,18.0969,5400.0
2009-09-18 10:25:00,18.7,18.7,18.7,18.7,1500.0,18.0776,18.0776,18.0776,18.0776,1500.0
2009-09-18 10:30:00,18.72,18.73,18.72,18.73,12900.0,18.0969,18.1066,18.0969,18.1066,12900.0
2009-09-18 10:35:00,18.74,18.74,18.72,18.72,600.0,18.1163,18.1163,18.0969,18.0969,600.0
2009-09-18 10:40:00,18.73,18.73,18.73,18.73,300.0,18.1066,18.1066,18.1066,18.1066,300.0
2009-09-18 10:45:00,18.73,18.74,18.73,18.74,6300.0,18.1066,18.1163,18.1066,18.1163,6300.0
2009-09-18 10:50:00,18.73,18.77,18.73,18.77,2400.0,18.1066,18.1453,18.1066,18.1453,2400.0
2009-09-18 10:55:00,18.75,18.75,18.75,18.75,2100.0,18.1259,18.1259,18.1259,18.1259,2100.0
2009-09-18 11:00:00,18.76,18.77,18.76,18.77,8700.0,18.1356,18.1453,18.1356,18.1453,8700.0
2009-09-18 11:05:00,18.75,18.75,18.75,18.75,300.0,18.1259,18.1259,18.1259,18.1259,300.0
2009-09-18 11:10:00,18.77,18.77,18.77,18.77,300.0,18.1453,18.1453,18.1453,18.1453,300.0
2009-09-18 11:15:00,18.76,18.76,18.76,18.76,600.0,18.1356,18.1356,18.1356,18.1356,600.0
2009-09-18 11:20:00,18.78,18.79,18.78,18.78,6600.0,18.1549,18.1646,18.1549,18.1549,6600.0
2009-09-18 11:25:00,18.78,18.79,18.78,18.79,12900.0,18.1549,18.1646,18.1549,18.1646,12900.0
2009-09-18 11:30:00,18.77,18.77,18.77,18.77,300.0,18.1453,18.1453,18.1453,18.1453,300.0
2009-09-18 11:35:00,18.75,18.75,18.75,18.75,2400.0,18.1259,18.1259,18.1259,18.1259,2400.0
2009-09-18 11:40:00,18.77,18.77,18.77,18.77,3900.0,18.1453,18.1453,18.1453,18.1453,3900.0
2009-09-18 11:45:00,18.77,18.77,18.77,18.77,0.0,18.1453,18.1453,18.1453,18.1453,0.0
2009-09-18 11:50:00,18.78,18.78,18.77,18.77,2100.0,18.1549,18.1549,18.1453,18.1453,2100.0
2009-09-18 11:55:00,18.76,18.76,18.76,18.76,300.0,18.1356,18.1356,18.1356,18.1356,300.0
2009-09-18 12:00:00,18.73,18.73,18.72,18.72,1200.0,18.1066,18.1066,18.0969,18.0969,1200.0
2009-09-18 12:05:00,18.73,18.73,18.73,18.73,600.0,18.1066,18.1066,18.1066,18.1066,600.0
2009-09-18 12:10:00,18.77,18.77,18.77,18.77,5100.0,18.1453,18.1453,18.1453,18.1453,5100.0
2009-09-18 12:15:00,18.77,18.77,18.77,18.77,0.0,18.1453,18.1453,18.1453,18.1453,0.0
2009-09-18 12:20:00,18.77,18.77,18.77,18.77,0.0,18.1453,18.1453,18.1453,18.1453,0.0
2009-09-18 12:25:00,18.77,18.77,18.77,18.77,0.0,18.1453,18.1453,18.1453,18.1453,0.0
2009-09-18 12:30:00,18.74,18.77,18.74,18.77,11700.0,18.1163,18.1453,18.1163,18.1453,11700.0
2009-09-18 12:35:00,18.75,18.75,18.75,18.75,1500.0,18.1259,18.1259,18.1259,18.1259,1500.0
2009-09-18 12:40:00,18.75,18.76,18.75,18.76,1200.0,18.1259,18.1356,18.1259,18.1356,1200.0
2009-09-18 12:45:00,18.76,18.76,18.76,18.76,300.0,18.1356,18.1356,18.1356,18.1356,300.0
2009-09-18 12:50:00,18.76,18.77,18.76,18.77,2100.0,18.1356,18.1453,18.1356,18.1453,2100.0
2009-09-18 12:55:00,18.77,18.79,18.77,18.79,1500.0,18.1453,18.1646,18.1453,18.1646,1500.0
2009-09-18 13:00:00,18.77,18.77,18.77,18.77,300.0,18.1453,18.1453,18.1453,18.1453,300.0
2009-09-18 13:05:00,18.76,18.76,18.76,18.76,300.0,18.1356,18.1356,18.1356,18.1356,300.0
2009-09-18 13:10:00,18.76,18.76,18.76,18.76,0.0,18.1356,18.1356,18.1356,18.1356,0.0
2009-09-18 13:15:00,18.76,18.76,18.76,18.76,300.0,18.1356,18.1356,18.1356,18.1356,300.0
2009-09-18 13:20:00,18.76,18.76,18.76,18.76,0.0,18.1356,18.1356,18.1356,18.1356,0.0
2009-09-18 13:25:00,18.77,18.77,18.77,18.77,600.0,18.1453,18.1453,18.1453,18.1453,600.0
2009-09-18 13:30:00,18.77,18.77,18.77,18.77,0.0,18.1453,18.1453,18.1453,18.1453,0.0
2009-09-18 13:35:00,18.77,18.77,18.77,18.77,0.0,18.1453,18.1453,18.1453,18.1453,0.0
2009-09-18 13:40:00,18.8,18.8,18.8,18.8,1800.0,18.1743,18.1743,18.1743,18.1743,1800.0
2009-09-18 13:45:00,18.8,18.83,18.8,18.82,13800.0,18.1743,18.2033,18.1743,18.1936,13800.0
2009-09-18 13:50:00,18.83,18.83,18.83,18.83,900.0,18.2033,18.2033,18.2033,18.2033,900.0
2009-09-18 13:55:00,18.83,18.83,18.83,18.83,600.0,18.2033,18.2033,18.2033,18.2033,600.0
2009-09-18 14:00:00,18.83,18.83,18.83,18.83,900.0,18.2033,18.2033,18.2033,18.2033,900.0
2009-09-18 14:05:00,18.82,18.82,18.81,18.81,12900.0,18.1936,18.1936,18.1839,18.1839,12900.0
2009-09-18 14:10:00,18.81,18.81,18.81,18.81,0.0,18.1839,18.1839,18.1839,18.1839,0.0
2009-09-18 14:15:00,18.8,18.82,18.8,18.81,3300.0,18.1743,18.1936,18.1743,18.1839,3300.0
2009-09-18 14:20:00,18.81,18.81,18.81,18.81,0.0,18.1839,18.1839,18.1839,18.1839,0.0
2009-09-18 14:25:00,18.79,18.79,18.79,18.79,300.0,18.1646,18.1646,18.1646,18.1646,300.0
2009-09-18 14:30:00,18.78,18.78,18.78,18.78,3000.0,18.1549,18.1549,18.1549,18.1549,3000.0
2009-09-18 14:35:00,18.76,18.76,18.76,18.76,900.0,18.1356,18.1356,18.1356,18.1356,900.0
2009-09-18 14:40:00,18.78,18.78,18.77,18.77,2100.0,18.1549,18.1549,18.1453,18.1453,2100.0
2009-09-18 14:45:00,18.78,18.78,18.77,18.78,2100.0,18.1549,18.1549,18.1453,18.1549,2100.0
2009-09-18 14:50:00,18.78,18.78,18.78,18.78,0.0,18.1549,18.1549,18.1549,18.1549,0.0
2009-09-18 14:55:00,18.79,18.79,18.79,18.79,600.0,18.1646,18.1646,18.1646,18.1646,600.0
2009-09-18 15:00:00,18.78,18.79,18.78,18.79,600.0,18.1549,18.1646,18.1549,18.1646,600.0
2009-09-18 15:05:00,18.79,18.79,18.79,18.79,0.0,18.1646,18.1646,18.1646,18.1646,0.0
2009-09-18 15:10:00,18.79,18.79,18.78,18.78,1500.0,18.1646,18.1646,18.1549,18.1549,1500.0
2009-09-18 15:15:00,18.78,18.79,18.78,18.79,600.0,18.1549,18.1646,18.1549,18.1646,600.0
2009-09-18 15:20:00,18.76,18.78,18.76,18.78,3600.0,18.1356,18.1549,18.1356,18.1549,3600.0
2009-09-18 15:25:00,18.77,18.77,18.77,18.77,9000.0,18.1453,18.1453,18.1453,18.1453,9000.0
2009-09-18 15:30:00,18.75,18.78,18.75,18.76,1500.0,18.1259,18.1549,18.1259,18.1356,1500.0
2009-09-18 15:35:00,18.76,18.76,18.74,18.74,13800.0,18.1356,18.1356,18.1163,18.1163,13800.0
2009-09-18 15:40:00,18.76,18.76,18.74,18.76,1200.0,18.1356,18.1356,18.1163,18.1356,1200.0
2009-09-18 15:45:00,18.75,18.75,18.75,18.75,300.0,18.1259,18.1259,18.1259,18.1259,300.0
2009-09-18 15:50:00,18.74,18.74,18.7,18.71,3300.0,18.1163,18.1163,18.0776,18.0873,3300.0
2009-09-18 15:55:00,18.7,18.7,18.65,18.65,33000.0,18.0776,18.0776,18.0293,18.0293,33000.0
2009-09-21 09:30:00,18.53,18.67,18.33,18.38,21000.0,17.9133,18.0486,17.7199,17.7683,21000.0
2009-09-21 09:35:00,18.5,18.5,18.37,18.38,2700.0,17.8843,17.8843,17.7586,17.7683,2700.0
2009-09-21 09:40:00,18.44,18.61,18.39,18.61,23100.0,17.8263,17.9906,17.7779,17.9906,23100.0
2009-09-21 09:45:00,18.58,18.58,18.52,18.53,53400.0,17.9616,17.9616,17.9036,17.9133,53400.0
2009-09-21 09:50:00,18.52,18.53,18.51,18.53,23400.0,17.9036,17.9133,17.8939,17.9133,23400.0
2009-09-21 09:55:00,18.52,18.53,18.5,18.52,21000.0,17.9036,17.9133,17.8843,17.9036,21000.0
2009-09-21 10:00:00,18.5,18.58,18.5,18.58,6900.0,17.8843,17.9616,17.8843,17.9616,6900.0
2009-09-21 10:05:00,18.57,18.58,18.54,18.54,16200.0,17.9519,17.9616,17.9229,17.9229,16200.0
2009-09-21 10:10:00,18.53,18.53,18.51,18.52,8100.0,17.9133,17.9133,17.8939,17.9036,8100.0
2009-09-21 10:15:00,18.53,18.54,18.52,18.52,15900.0,17.9133,17.9229,17.9036,17.9036,15900.0
2009-09-21 10:20:00,18.53,18.53,18.52,18.52,1200.0,17.9133,17.9133,17.9036,17.9036,1200.0
2009-09-21 10:25:00,18.52,18.53,18.52,18.53,1200.0,17.9036,17.9133,17.9036,17.9133,1200.0
2009-09-21 10:30:00,18.57,18.57,18.56,18.56,900.0,17.9519,17.9519,17.9423,17.9423,900.0
2009-09-21 10:35:00,18.56,18.58,18.56,18.58,2400.0,17.9423,17.9616,17.9423,17.9616,2400.0
2009-09-21 10:40:00,18.59,18.59,18.56,18.56,3600.0,17.9713,17.9713,17.9423,17.9423,3600.0
2009-09-21 10:45:00,18.57,18.58,18.56,18.57,2100.0,17.9519,17.9616,17.9423,17.9519,2100.0
2009-09-21 10:50:00,18.58,18.61,18.58,18.59,6600.0,17.9616,17.9906,17.9616,17.9713,6600.0
2009-09-21 10:55:00,18.59,18.61,18.59,18.59,1200.0,17.9713,17.9906,17.9713,17.9713,1200.0
2009-09-21 11:00:00,18.6,18.61,18.58,18.61,2400.0,17.9809,17.9906,17.9616,17.9906,2400.0
2009-09-21 11:05:00,18.61,18.61,18.6,18.61,37200.0,17.9906,17.9906,17.9809,17.9906,37200.0
2009-09-21 11:10:00,18.62,18.62,18.62,18.62,300.0,18.0003,18.0003,18.0003,18.0003,300.0
2009-09-21 11:15:00,18.62,18.62,18.62,18.62,0.0,18.0003,18.0003,18.0003,18.0003,0.0
2009-09-21 11:20:00,18.64,18.64,18.64,18.64,900.0,18.0196,18.0196,18.0196,18.0196,900.0
2009-09-21 11:25:00,18.66,18.67,18.65,18.65,3300.0,18.0389,18.0486,18.0293,18.0293,3300.0
2009-09-21 11:30:00,18.65,18.65,18.65,18.65,0.0,18.0293,18.0293,18.0293,18.0293,0.0
2009-09-21 11:35:00,18.65,18.65,18.65,18.65,0.0,18.0293,18.0293,18.0293,18.0293,0.0
2009-09-21 11:40:00,18.65,18.65,18.65,18.65,0.0,18.0293,18.0293,18.0293,18.0293,0.0
2009-09-21 11:45:00,18.68,18.68,18.68,18.68,1800.0,18.0583,18.0583,18.0583,18.0583,1800.0
2009-09-21 11:50:00,18.67,18.68,18.67,18.68,600.0,18.0486,18.0583,18.0486,18.0583,600.0
2009-09-21 11:55:00,18.7,18.7,18.7,18.7,300.0,18.0776,18.0776,18.0776,18.0776,300.0
2009-09-21 12:00:00,18.7,18.7,18.7,18.7,0.0,18.0776,18.0776,18.0776,18.0776,0.0
2009-09-21 12:05:00,18.69,18.69,18.69,18.69,300.0,18.0679,18.0679,18.0679,18.0679,300.0
2009-09-21 12:10:00,18.7,18.7,18.7,18.7,900.0,18.0776,18.0776,18.0776,18.0776,900.0
2009-09-21 12:15:00,18.7,18.7,18.7,18.7,0.0,18.0776,18.0776,18.0776,18.0776,0.0
2009-09-21 12:20:00,18.7,18.7,18.7,18.7,0.0,18.0776,18.0776,18.0776,18.0776,0.0
2009-09-21 12:25:00,18.7,18.7,18.7,18.7,300.0,18.0776,18.0776,18.0776,18.0776,300.0
2009-09-21 12:30:00,18.7,18.7,18.7,18.7,0.0,18.0776,18.0776,18.0776,18.0776,0.0
2009-09-21 12:35:00,18.7,18.7,18.7,18.7,0.0,18.0776,18.0776,18.0776,18.0776,0.0
2009-09-21 12:40:00,18.72,18.74,18.72,18.74,23700.0,18.0969,18.1163,18.0969,18.1163,23700.0
2009-09-21 12:45:00,18.74,18.74,18.74,18.74,0.0,18.1163,18.1163,18.1163,18.1163,0.0
2009-09-21 12:50:00,18.74,18.74,18.74,18.74,0.0,18.1163,18.1163,18.1163,18.1163,0.0
2009-09-21 12:55:00,18.74,18.74,18.74,18.74,0.0,18.1163,18.1163,18.1163,18.1163,0.0
2009-09-21 13:00:00,18.74,18.74,18.74,18.74,0.0,18.1163,18.1163,18.1163,18.1163,0.0
2009-09-21 13:05:00,18.72,18.73,18.72,18.73,900.0,18.0969,18.1066,18.0969,18.1066,900.0
2009-09-21 13:10:00,18.73,18.73,18.73,18.73,0.0,18.1066,18.1066,18.1066,18.1066,0.0
2009-09-21 13:15:00,18.73,18.73,18.73,18.73,0.0,18.1066,18.1066,18.1066,18.1066,0.0
2009-09-21 13:20:00,18.73,18.73,18.73,18.73,0.0,18.1066,18.1066,18.1066,18.1066,0.0
2009-09-21 13:25:00,18.75,18.76,18.74,18.74,4200.0,18.1259,18.1356,18.1163,18.1163,4200.0
2009-09-21 13:30:00,18.74,18.76,18.74,18.76,1500.0,18.1163,18.1356,18.1163,18.1356,1500.0
2009-09-21 13:35:00,18.76,18.76,18.75,18.76,900.0,18.1356,18.1356,18.1259,18.1356,900.0
2009-09-21 13:40:00,18.77,18.77,18.77,18.77,600.0,18.1453,18.1453,18.1453,18.1453,600.0
2009-09-21 13:45:00,18.77,18.77,18.77,18.77,0.0,18.1453,18.1453,18.1453,18.1453,0.0
2009-09-21 13:50:00,18.77,18.77,18.77,18.77,0.0,18.1453,18.1453,18.1453,18.1453,0.0
2009-09-21 13:55:00,18.77,18.77,18.77,18.77,0.0,18.1453,18.1453,18.1453,18.1453,0.0
2009-09-21 14:00:00,18.82,18.82,18.82,18.82,300.0,18.1936,18.1936,18.1936,18.1936,300.0
2009-09-21 14:05:00,18.81,18.82,18.81,18.81,1200.0,18.1839,18.1936,18.1839,18.1839,1200.0
2009-09-21 14:10:00,18.8,18.8,18.79,18.79,1500.0,18.1743,18.1743,18.1646,18.1646,1500.0
2009-09-21 14:15:00,18.79,18.79,18.79,18.79,0.0,18.1646,18.1646,18.1646,18.1646,0.0
2009-09-21 14:20:00,18.8,18.8,18.8,18.8,900.0,18.1743,18.1743,18.1743,18.1743,900.0
2009-09-21 14:25:00,18.79,18.79,18.79,18.79,900.0,18.1646,18.1646,18.1646,18.1646,900.0
2009-09-21 14:30:00,18.79,18.79,18.79,18.79,0.0,18.1646,18.1646,18.1646,18.1646,0.0
2009-09-21 14:35:00,18.79,18.79,18.79,18.79,300.0,18.1646,18.1646,18.1646,18.1646,300.0
2009-09-21 14:40:00,18.8,18.8,18.79,18.79,1200.0,18.1743,18.1743,18.1646,18.1646,1200.0
2009-09-21 14:45:00,18.82,18.82,18.82,18.82,300.0,18.1936,18.1936,18.1936,18.1936,300.0
2009-09-21 14:50:00,18.82,18.82,18.82,18.82,0.0,18.1936,18.1936,18.1936,18.1936,0.0
2009-09-21 14:55:00,18.82,18.82,18.82,18.82,1800.0,18.1936,18.1936,18.1936,18.1936,1800.0
2009-09-21 15:00:00,18.82,18.82,18.82,18.82,0.0,18.1936,18.1936,18.1936,18.1936,0.0
2009-09-21 15:05:00,18.82,18.82,18.82,18.82,0.0,18.1936,18.1936,18.1936,18.1936,0.0
2009-09-21 15:10:00,18.82,18.82,18.82,18.82,0.0,18.1936,18.1936,18.1936,18.1936,0.0
2009-09-21 15:15:00,18.82,18.83,18.82,18.83,1200.0,18.1936,18.2033,18.1936,18.2033,1200.0
2009-09-21 15:20:00,18.82,18.82,18.8,18.8,1800.0,18.1936,18.1936,18.1743,18.1743,1800.0
2009-09-21 15:25:00,18.81,18.81,18.81,18.81,300.0,18.1839,18.1839,18.1839,18.1839,300.0
2009-09-21 15:30:00,18.79,18.79,18.76,18.76,8400.0,18.1646,18.1646,18.1356,18.1356,8400.0
2009-09-21 15:35:00,18.75,18.76,18.75,18.76,900.0,18.1259,18.1356,18.1259,18.1356,900.0
2009-09-21 15:40:00,18.77,18.77,18.77,18.77,300.0,18.1453,18.1453,18.1453,18.1453,300.0
2009-09-21 15:45:00,18.75,18.75,18.74,18.74,1800.0,18.1259,18.1259,18.1163,18.1163,1800.0
2009-09-21 15:50:00,18.74,18.74,18.73,18.74,900.0,18.1163,18.1163,18.1066,18.1163,900.0
2009-09-21 15:55:00,18.74,18.77,18.74,18.77,9600.0,18.1163,18.1453,18.1163,18.1453,9600.0
2009-09-22 09:30:00,18.84,18.84,18.84,18.84,1500.0,18.2129,18.2129,18.2129,18.2129,1500.0
2009-09-22 09:35:00,18.79,18.83,18.79,18.83,4500.0,18.1646,18.2033,18.1646,18.2033,4500.0
2009-09-22 09:40:00,18.83,18.83,18.78,18.78,3300.0,18.2033,18.2033,18.1549,18.1549,3300.0
2009-09-22 09:45:00,18.77,18.77,18.76,18.76,2700.0,18.1453,18.1453,18.1356,18.1356,2700.0
2009-09-22 09:50:00,18.7,18.7,18.7,18.7,1200.0,18.0776,18.0776,18.0776,18.0776,1200.0
2009-09-22 09:55:00,18.7,18.7,18.65,18.65,4200.0,18.0776,18.0776,18.0293,18.0293,4200.0
2009-09-22 10:00:00,18.6,18.6,18.6,18.6,1200.0,17.9809,17.9809,17.9809,17.9809,1200.0
2009-09-22 10:05:00,18.62,18.62,18.62,18.62,3000.0,18.0003,18.0003,18.0003,18.0003,3000.0
2009-09-22 10:10:00,18.63,18.64,18.63,18.64,1200.0,18.0099,18.0196,18.0099,18.0196,1200.0
2009-09-22 10:15:00,18.64,18.64,18.64,18.64,0.0,18.0196,18.0196,18.0196,18.0196,0.0
2009-09-22 10:20:00,18.64,18.64,18.64,18.64,0.0,18.0196,18.0196,18.0196,18.0196,0.0
2009-09-22 10:25:00,18.64,18.64,18.64,18.64,300.0,18.0196,18.0196,18.0196,18.0196,300.0
2009-09-22 10:30:00,18.61,18.61,18.57,18.57,2400.0,17.9906,17.9906,17.9519,17.9519,2400.0
2009-09-22 10:35:00,18.56,18.56,18.54,18.56,3300.0,17.9423,17.9423,17.9229,17.9423,3300.0
2009-09-22 10:40:00,18.56,18.62,18.56,18.62,4800.0,17.9423,18.0003,17.9423,18.0003,4800.0
2009-09-22 10:45:00,18.61,18.62,18.58,18.59,52500.0,17.9906,18.0003,17.9616,17.9713,52500.0
2009-09-22 10:50:00,18.59,18.59,18.59,18.59,0.0,17.9713,17.9713,17.9713,17.9713,0.0
2009-09-22 10:55:00,18.57,18.57,18.56,18.56,9000.0,17.9519,17.9519,17.9423,17.9423,9000.0
2009-09-22 11:00:00,18.56,18.56,18.56,18.56,2400.0,17.9423,17.9423,17.9423,17.9423,2400.0
2009-09-22 11:05:00,18.54,18.56,18.54,18.56,6000.0,17.9229,17.9423,17.9229,17.9423,6000.0
2009-09-22 11:10:00,18.56,18.57,18.56,18.57,3300.0,17.9423,17.9519,17.9423,17.9519,3300.0
2009-09-22 11:15:00,18.57,18.57,18.57,18.57,600.0,17.9519,17.9519,17.9519,17.9519,600.0
2009-09-22 11:20:00,18.58,18.58,18.57,18.57,600.0,17.9616,17.9616,17.9519,17.9519,600.0
2009-09-22 11:25:00,18.57,18.57,18.57,18.57,0.0,17.9519,17.9519,17.9519,17.9519,0.0
2009-09-22 11:30:00,18.57,18.57,18.57,18.57,1200.0,17.9519,17.9519,17.9519,17.9519,1200.0
2009-09-22 11:35:00,18.57,18.57,18.57,18.57,0.0,17.9519,17.9519,17.9519,17.9519,0.0
2009-09-22 11:40:00,18.53,18.53,18.53,18.53,900.0,17.9133,17.9133,17.9133,17.9133,900.0
2009-09-22 11:45:00,18.52,18.52,18.52,18.52,300.0,17.9036,17.9036,17.9036,17.9036,300.0
2009-09-22 11:50:00,18.52,18.52,18.52,18.52,0.0,17.9036,17.9036,17.9036,17.9036,0.0
2009-09-22 11:55:00,18.52,18.52,18.52,18.52,0.0,17.9036,17.9036,17.9036,17.9036,0.0
2009-09-22 12:00:00,18.55,18.55,18.55,18.55,3000.0,17.9326,17.9326,17.9326,17.9326,3000.0
2009-09-22 12:05:00,18.55,18.55,18.55,18.55,0.0,17.9326,17.9326,17.9326,17.9326,0.0
2009-09-22 12:10:00,18.59,18.59,18.59,18.59,1800.0,17.9713,17.9713,17.9713,17.9713,1800.0
2009-09-22 12:15:00,18.58,18.58,18.58,18.58,300.0,17.9616,17.9616,17.9616,17.9616,300.0
2009-09-22 12:20:00,18.58,18.58,18.58,18.58,0.0,17.9616,17.9616,17.9616,17.9616,0.0
2009-09-22 12:25:00,18.56,18.56,18.56,18.56,1200.0,17.9423,17.9423,17.9423,17.9423,1200.0
2009-09-22 12:30:00,18.56,18.56,18.55,18.55,2100.0,17.9423,17.9423,17.9326,17.9326,2100.0
2009-09-22 12:35:00,18.55,18.55,18.55,18.55,0.0,17.9326,17.9326,17.9326,17.9326,0.0
2009-09-22 12:40:00,18.53,18.53,18.53,18.53,300.0,17.9133,17.9133,17.9133,17.9133,300.0
2009-09-22 12:45:00,18.53,18.53,18.53,18.53,0.0,17.9133,17.9133,17.9133,17.9133,0.0
2009-09-22 12:50:00,18.54,18.54,18.54,18.54,1200.0,17.9229,17.9229,17.9229,17.9229,1200.0
2009-09-22 12:55:00,18.53,18.53,18.51,18.51,4200.0,17.9133,17.9133,17.8939,17.8939,4200.0
2009-09-22 13:00:00,18.53,18.53,18.52,18.52,2100.0,17.9133,17.9133,17.9036,17.9036,2100.0
2009-09-22 13:05:00,18.54,18.54,18.53,18.53,600.0,17.9229,17.9229,17.9133,17.9133,600.0
2009-09-22 13:10:00,18.53,18.53,18.53,18.53,600.0,17.9133,17.9133,17.9133,17.9133,600.0
2009-09-22 13:15:00,18.48,18.49,18.48,18.49,3000.0,17.8649,17.8746,17.8649,17.8746,3000.0
2009-09-22 13:20:00,18.47,18.47,18.46,18.47,1500.0,17.8553,17.8553,17.8456,17.8553,1500.0
2009-09-22 13:25:00,18.47,18.47,18.47,18.47,1200.0,17.8553,17.8553,17.8553,17.8553,1200.0
2009-09-22 13:30:00,18.46,18.46,18.46,18.46,300.0,17.8456,17.8456,17.8456,17.8456,300.0
2009-09-22 13:35:00,18.46,18.46,18.46,18.46,300.0,17.8456,17.8456,17.8456,17.8456,300.0
2009-09-22 13:40:00,18.44,18.46,18.44,18.46,900.0,17.8263,17.8456,17.8263,17.8456,900.0
2009-09-22 13:45:00,18.47,18.47,18.46,18.47,1800.0,17.8553,17.8553,17.8456,17.8553,1800.0
2009-09-22 13:50:00,18.47,18.47,18.47,18.47,900.0,17.8553,17.8553,17.8553,17.8553,900.0
2009-09-22 13:55:00,18.47,18.47,18.47,18.47,300.0,17.8553,17.8553,17.8553,17.8553,300.0
2009-09-22 14:00:00,18.47,18.47,18.47,18.47,300.0,17.8553,17.8553,17.8553,17.8553,300.0
2009-09-22 14:05:00,18.46,18.46,18.46,18.46,1800.0,17.8456,17.8456,17.8456,17.8456,1800.0
2009-09-22 14:10:00,18.47,18.47,18.46,18.46,1200.0,17.8553,17.8553,17.8456,17.8456,1200.0
2009-09-22 14:15:00,18.47,18.47,18.47,18.47,300.0,17.8553,17.8553,17.8553,17.8553,300.0
2009-09-22 14:20:00,18.45,18.45,18.44,18.44,1200.0,17.8359,17.8359,17.8263,17.8263,1200.0
2009-09-22 14:25:00,18.44,18.44,18.44,18.44,300.0,17.8263,17.8263,17.8263,17.8263,300.0
2009-09-22 14:30:00,18.46,18.46,18.44,18.46,2400.0,17.8456,17.8456,17.8263,17.8456,2400.0
2009-09-22 14:35:00,18.44,18.44,18.44,18.44,1800.0,17.8263,17.8263,17.8263,17.8263,1800.0
2009-09-22 14:40:00,18.44,18.46,18.44,18.46,2700.0,17.8263,17.8456,17.8263,17.8456,2700.0
2009-09-22 14:45:00,18.45,18.45,18.45,18.45,2400.0,17.8359,17.8359,17.8359,17.8359,2400.0
2009-09-22 14:50:00,18.45,18.46,18.45,18.46,1200.0,17.8359,17.8456,17.8359,17.8456,1200.0
2009-09-22 14:55:00,18.46,18.47,18.46,18.47,1200.0,17.8456,17.8553,17.8456,17.8553,1200.0
2009-09-22 15:00:00,18.46,18.46,18.46,18.46,300.0,17.8456,17.8456,17.8456,17.8456,300.0
2009-09-22 15:05:00,18.46,18.46,18.46,18.46,0.0,17.8456,17.8456,17.8456,17.8456,0.0
2009-09-22 15:10:00,18.46,18.46,18.46,18.46,0.0,17.8456,17.8456,17.8456,17.8456,0.0
2009-09-22 15:15:00,18.45,18.46,18.45,18.46,1500.0,17.8359,17.8456,17.8359,17.8456,1500.0
2009-09-22 15:20:00,18.46,18.47,18.46,18.47,2700.0,17.8456,17.8553,17.8456,17.8553,2700.0
2009-09-22 15:25:00,18.47,18.47,18.47,18.47,0.0,17.8553,17.8553,17.8553,17.8553,0.0
2009-09-22 15:30:00,18.47,18.47,18.47,18.47,900.0,17.8553,17.8553,17.8553,17.8553,900.0
2009-09-22 15:35:00,18.47,18.47,18.47,18.47,600.0,17.8553,17.8553,17.8553,17.8553,600.0
2009-09-22 15:40:00,18.48,18.51,18.47,18.47,4800.0,17.8649,17.8939,17.8553,17.8553,4800.0
2009-09-22 15:45:00,18.47,18.48,18.46,18.48,2400.0,17.8553,17.8649,17.8456,17.8649,2400.0
2009-09-22 15:50:00,18.46,18.47,18.44,18.44,6900.0,17.8456,17.8553,17.8263,17.8263,6900.0
2009-09-22 15:55:00,18.45,18.45,18.43,18.45,9300.0,17.8359,17.8359,17.8166,17.8359,9300.0
2009-09-23 09:30:00,18.54,18.54,18.47,18.47,13200.0,17.9229,17.9229,17.8553,17.8553,13200.0
2009-09-23 09:35:00,18.47,18.47,18.42,18.42,8400.0,17.8553,17.8553,17.8069,17.8069,8400.0
2009-09-23 09:40:00,18.44,18.44,18.41,18.41,900.0,17.8263,17.8263,17.7973,17.7973,900.0
2009-09-23 09:45:00,18.4,18.41,18.39,18.41,900.0,17.7876,17.7973,17.7779,17.7973,900.0
2009-09-23 09:50:00,18.4,18.4,18.37,18.37,3300.0,17.7876,17.7876,17.7586,17.7586,3300.0
2009-09-23 09:55:00,18.37,18.37,18.35,18.35,900.0,17.7586,17.7586,17.7393,17.7393,900.0
2009-09-23 10:00:00,18.35,18.35,18.33,18.33,2100.0,17.7393,17.7393,17.7199,17.7199,2100.0
2009-09-23 10:05:00,18.33,18.34,18.33,18.33,4200.0,17.7199,17.7296,17.7199,17.7199,4200.0
2009-09-23 10:10:00,18.32,18.33,18.32,18.33,6000.0,17.7103,17.7199,17.7103,17.7199,6000.0
2009-09-23 10:15:00,18.35,18.39,18.35,18.37,3900.0,17.7393,17.7779,17.7393,17.7586,3900.0
2009-09-23 10:20:00,18.37,18.38,18.37,18.37,5700.0,17.7586,17.7683,17.7586,17.7586,5700.0
2009-09-23 10:25:00,18.38,18.38,18.38,18.38,3000.0,17.7683,17.7683,17.7683,17.7683,3000.0
2009-09-23 10:30:00,18.37,18.4,18.37,18.4,21900.0,17.7586,17.7876,17.7586,17.7876,21900.0
2009-09-23 10:35:00,18.4,18.4,18.36,18.36,3000.0,17.7876,17.7876,17.7489,17.7489,3000.0
2009-09-23 10:40:00,18.35,18.36,18.35,18.36,4500.0,17.7393,17.7489,17.7393,17.7489,4500.0
2009-09-23 10:45:00,18.35,18.36,18.33,18.33,9600.0,17.7393,17.7489,17.7199,17.7199,9600.0
2009-09-23 10:50:00,18.34,18.34,18.34,18.34,3000.0,17.7296,17.7296,17.7296,17.7296,3000.0
2009-09-23 10:55:00,18.34,18.35,18.34,18.34,6600.0,17.7296,17.7393,17.7296,17.7296,6600.0
2009-09-23 11:00:00,18.33,18.34,18.33,18.34,6000.0,17.7199,17.7296,17.7199,17.7296,6000.0
2009-09-23 11:05:00,18.37,18.37,18.35,18.35,3900.0,17.7586,17.7586,17.7393,17.7393,3900.0
2009-09-23 11:10:00,18.36,18.36,18.36,18.36,3300.0,17.7489,17.7489,17.7489,17.7489,3300.0
2009-09-23 11:15:00,18.36,18.36,18.36,18.36,0.0,17.7489,17.7489,17.7489,17.7489,0.0
2009-09-23 11:20:00,18.36,18.36,18.36,18.36,0.0,17.7489,17.7489,17.7489,17.7489,0.0
2009-09-23 11:25:00,18.38,18.38,18.35,18.35,3900.0,17.7683,17.7683,17.7393,17.7393,3900.0
2009-09-23 11:30:00,18.36,18.36,18.36,18.36,3000.0,17.7489,17.7489,17.7489,17.7489,3000.0
2009-09-23 11:35:00,18.36,18.36,18.36,18.36,3300.0,17.7489,17.7489,17.7489,17.7489,3300.0
2009-09-23 11:40:00,18.35,18.35,18.35,18.35,600.0,17.7393,17.7393,17.7393,17.7393,600.0
2009-09-23 11:45:00,18.36,18.36,18.36,18.36,6000.0,17.7489,17.7489,17.7489,17.7489,6000.0
2009-09-23 11:50:00,18.38,18.38,18.36,18.36,3300.0,17.7683,17.7683,17.7489,17.7489,3300.0
2009-09-23 11:55:00,18.37,18.37,18.37,18.37,1800.0,17.7586,17.7586,17.7586,17.7586,1800.0
2009-09-23 12:00:00,18.35,18.38,18.35,18.38,4500.0,17.7393,17.7683,17.7393,17.7683,4500.0
2009-09-23 12:05:00,18.36,18.36,18.36,18.36,300.0,17.7489,17.7489,17.7489,17.7489,300.0
2009-09-23 12:10:00,18.36,18.36,18.35,18.35,2100.0,17.7489,17.7489,17.7393,17.7393,2100.0
2009-09-23 12:15:00,18.36,18.36,18.35,18.35,1200.0,17.7489,17.7489,17.7393,17.7393,1200.0
2009-09-23 12:20:00,18.35,18.35,18.34,18.34,34800.0,17.7393,17.7393,17.7296,17.7296,34800.0
2009-09-23 12:25:00,18.34,18.34,18.34,18.34,300.0,17.7296,17.7296,17.7296,17.7296,300.0
2009-09-23 12:30:00,18.33,18.33,18.33,18.33,2100.0,17.7199,17.7199,17.7199,17.7199,2100.0
2009-09-23 12:35:00,18.33,18.33,18.32,18.32,600.0,17.7199,17.7199,17.7103,17.7103,600.0
2009-09-23 12:40:00,18.32,18.32,18.32,18.32,300.0,17.7103,17.7103,17.7103,17.7103,300.0
2009-09-23 12:45:00,18.32,18.32,18.32,18.32,600.0,17.7103,17.7103,17.7103,17.7103,600.0
2009-09-23 12:50:00,18.32,18.32,18.32,18.32,0.0,17.7103,17.7103,17.7103,17.7103,0.0
2009-09-23 12:55:00,18.32,18.32,18.32,18.32,0.0,17.7103,17.7103,17.7103,17.7103,0.0
2009-09-23 13:00:00,18.32,18.32,18.32,18.32,0.0,17.7103,17.7103,17.7103,17.7103,0.0
2009-09-23 13:05:00,18.32,18.32,18.32,18.32,0.0,17.7103,17.7103,17.7103,17.7103,0.0
2009-09-23 13:10:00,18.32,18.32,18.32,18.32,0.0,17.7103,17.7103,17.7103,17.7103,0.0
2009-09-23 13:15:00,18.38,18.38,18.38,18.38,1200.0,17.7683,17.7683,17.7683,17.7683,1200.0
2009-09-23 13:20:00,18.35,18.35,18.35,18.35,600.0,17.7393,17.7393,17.7393,17.7393,600.0
2009-09-23 13:25:00,18.36,18.36,18.36,18.36,600.0,17.7489,17.7489,17.7489,17.7489,600.0
2009-09-23 13:30:00,18.36,18.36,18.36,18.36,300.0,17.7489,17.7489,17.7489,17.7489,300.0
2009-09-23 13:35:00,18.37,18.37,18.37,18.37,300.0,17.7586,17.7586,17.7586,17.7586,300.0
2009-09-23 13:40:00,18.35,18.35,18.35,18.35,2700.0,17.7393,17.7393,17.7393,17.7393,2700.0
2009-09-23 13:45:00,18.34,18.35,18.34,18.34,5400.0,17.7296,17.7393,17.7296,17.7296,5400.0
2009-09-23 13:50:00,18.34,18.34,18.34,18.34,4800.0,17.7296,17.7296,17.7296,17.7296,4800.0
2009-09-23 13:55:00,18.34,18.34,18.34,18.34,4200.0,17.7296,17.7296,17.7296,17.7296,4200.0
2009-09-23 14:00:00,18.33,18.33,18.32,18.32,6000.0,17.7199,17.7199,17.7103,17.7103,6000.0
2009-09-23 14:05:00,18.32,18.32,18.32,18.32,4500.0,17.7103,17.7103,17.7103,17.7103,4500.0
2009-09-23 14:10:00,18.32,18.32,18.29,18.3,5100.0,17.7103,17.7103,17.6813,17.6909,5100.0
2009-09-23 14:15:00,18.31,18.38,18.3,18.38,3900.0,17.7006,17.7683,17.6909,17.7683,3900.0
2009-09-23 14:20:00,18.41,18.43,18.36,18.36,11700.0,17.7973,17.8166,17.7489,17.7489,11700.0
2009-09-23 14:25:00,18.35,18.4,18.35,18.4,18000.0,17.7393,17.7876,17.7393,17.7876,18000.0
2009-09-23 14:30:00,18.38,18.45,18.38,18.44,26400.0,17.7683,17.8359,17.7683,17.8263,26400.0
2009-09-23 14:35:00,18.46,18.48,18.45,18.45,17400.0,17.8456,17.8649,17.8359,17.8359,17400.0
2009-09-23 14:40:00,18.45,18.45,18.42,18.43,47400.0,17.8359,17.8359,17.8069,17.8166,47400.0
2009-09-23 14:45:00,18.43,18.44,18.42,18.44,11700.0,17.8166,17.8263,17.8069,17.8263,11700.0
2009-09-23 14:50:00,18.43,18.43,18.42,18.42,6000.0,17.8166,17.8166,17.8069,17.8069,6000.0
2009-09-23 14:55:00,18.44,18.44,18.39,18.39,6900.0,17.8263,17.8263,17.7779,17.7779,6900.0
2009-09-23 15:00:00,18.36,18.36,18.35,18.36,34800.0,17.7489,17.7489,17.7393,17.7489,34800.0
2009-09-23 15:05:00,18.37,18.4,18.37,18.39,8700.0,17.7586,17.7876,17.7586,17.7779,8700.0
2009-09-23 15:10:00,18.38,18.38,18.35,18.35,13500.0,17.7683,17.7683,17.7393,17.7393,13500.0
2009-09-23 15:15:00,18.33,18.33,18.3,18.31,59400.0,17.7199,17.7199,17.6909,17.7006,59400.0
2009-09-23 15:20:00,18.31,18.31,18.27,18.27,42900.0,17.7006,17.7006,17.6619,17.6619,42900.0
2009-09-23 15:25:00,18.28,18.28,18.25,18.25,22200.0,17.6716,17.6716,17.6426,17.6426,22200.0
2009-09-23 15:30:00,18.25,18.25,18.2,18.22,44100.0,17.6426,17.6426,17.5942,17.6136,44100.0
2009-09-23 15:35:00,18.22,18.23,18.21,18.21,27000.0,17.6136,17.6232,17.6039,17.6039,27000.0
2009-09-23 15:40:00,18.23,18.26,18.23,18.26,23100.0,17.6232,17.6523,17.6232,17.6523,23100.0
2009-09-23 15:45:00,18.24,18.24,18.23,18.23,8100.0,17.6329,17.6329,17.6232,17.6232,8100.0
2009-09-23 15:50:00,18.22,18.22,18.16,18.2,12600.0,17.6136,17.6136,17.5556,17.5942,12600.0
2009-09-23 15:55:00,18.21,18.21,18.15,18.15,10200.0,17.6039,17.6039,17.5459,17.5459,10200.0
2009-09-24 09:30:00,18.17,18.22,18.14,18.14,14400.0,17.5652,17.6136,17.5362,17.5362,14400.0
2009-09-24 09:35:00,18.13,18.13,18.1,18.1,7200.0,17.5266,17.5266,17.4976,17.4976,7200.0
2009-09-24 09:40:00,18.08,18.08,18.06,18.08,3600.0,17.4782,17.4782,17.4589,17.4782,3600.0
2009-09-24 09:45:00,18.06,18.07,18.05,18.07,5400.0,17.4589,17.4686,17.4492,17.4686,5400.0
2009-09-24 09:50:00,18.06,18.06,18.0,18.0,18600.0,17.4589,17.4589,17.4009,17.4009,18600.0
2009-09-24 09:55:00,18.02,18.02,18.02,18.02,600.0,17.4202,17.4202,17.4202,17.4202,600.0
2009-09-24 10:00:00,18.01,18.02,17.91,17.91,9000.0,17.4106,17.4202,17.3139,17.3139,9000.0
2009-09-24 10:05:00,17.91,17.91,17.86,17.86,9600.0,17.3139,17.3139,17.2656,17.2656,9600.0
2009-09-24 10:10:00,17.86,17.88,17.86,17.86,9300.0,17.2656,17.2849,17.2656,17.2656,9300.0
2009-09-24 10:15:00,17.83,17.83,17.82,17.83,3600.0,17.2366,17.2366,17.2269,17.2366,3600.0
2009-09-24 10:20:00,17.84,17.85,17.82,17.83,78900.0,17.2462,17.2559,17.2269,17.2366,78900.0
2009-09-24 10:25:00,17.84,17.85,17.79,17.79,3300.0,17.2462,17.2559,17.1979,17.1979,3300.0
2009-09-24 10:30:00,17.76,17.79,17.76,17.79,8700.0,17.1689,17.1979,17.1689,17.1979,8700.0
2009-09-24 10:35:00,17.77,17.78,17.77,17.78,1500.0,17.1786,17.1882,17.1786,17.1882,1500.0
2009-09-24 10:40:00,17.78,17.78,17.77,17.78,1800.0,17.1882,17.1882,17.1786,17.1882,1800.0
2009-09-24 10:45:00,17.76,17.78,17.76,17.78,24000.0,17.1689,17.1882,17.1689,17.1882,24000.0
2009-09-24 10:50:00,17.79,17.81,17.79,17.81,1200.0,17.1979,17.2172,17.1979,17.2172,1200.0
2009-09-24 10:55:00,17.81,17.81,17.81,17.81,0.0,17.2172,17.2172,17.2172,17.2172,0.0
2009-09-24 11:00:00,17.81,17.81,17.81,17.81,0.0,17.2172,17.2172,17.2172,17.2172,0.0
2009-09-24 11:05:00,17.81,17.83,17.81,17.83,2100.0,17.2172,17.2366,17.2172,17.2366,2100.0
2009-09-24 11:10:00,17.83,17.84,17.83,17.83,1800.0,17.2366,17.2462,17.2366,17.2366,1800.0
2009-09-24 11:15:00,17.83,17.83,17.79,17.82,4800.0,17.2366,17.2366,17.1979,17.2269,4800.0
2009-09-24 11:20:00,17.82,17.82,17.81,17.81,5700.0,17.2269,17.2269,17.2172,17.2172,5700.0
2009-09-24 11:25:00,17.81,17.81,17.81,17.81,600.0,17.2172,17.2172,17.2172,17.2172,600.0
2009-09-24 11:30:00,17.82,17.82,17.82,17.82,6600.0,17.2269,17.2269,17.2269,17.2269,6600.0
2009-09-24 11:35:00,17.82,17.82,17.81,17.81,1500.0,17.2269,17.2269,17.2172,17.2172,1500.0
2009-09-24 11:40:00,17.82,17.82,17.78,17.79,1800.0,17.2269,17.2269,17.1882,17.1979,1800.0
2009-09-24 11:45:00,17.81,17.81,17.79,17.81,3000.0,17.2172,17.2172,17.1979,17.2172,3000.0
2009-09-24 11:50:00,17.79,17.79,17.78,17.78,900.0,17.1979,17.1979,17.1882,17.1882,900.0
2009-09-24 11:55:00,17.78,17.79,17.78,17.79,1200.0,17.1882,17.1979,17.1882,17.1979,1200.0
2009-09-24 12:00:00,17.8,17.8,17.8,17.8,900.0,17.2076,17.2076,17.2076,17.2076,900.0
2009-09-24 12:05:00,17.81,17.82,17.81,17.82,600.0,17.2172,17.2269,17.2172,17.2269,600.0
2009-09-24 12:10:00,17.82,17.82,17.82,17.82,0.0,17.2269,17.2269,17.2269,17.2269,0.0
2009-09-24 12:15:00,17.8,17.82,17.8,17.82,600.0,17.2076,17.2269,17.2076,17.2269,600.0
2009-09-24 12:20:00,17.8,17.8,17.8,17.8,900.0,17.2076,17.2076,17.2076,17.2076,900.0
2009-09-24 12:25:00,17.8,17.8,17.79,17.8,1800.0,17.2076,17.2076,17.1979,17.2076,1800.0
2009-09-24 12:30:00,17.78,17.78,17.78,17.78,300.0,17.1882,17.1882,17.1882,17.1882,300.0
2009-09-24 12:35:00,17.78,17.78,17.75,17.76,1200.0,17.1882,17.1882,17.1592,17.1689,1200.0
2009-09-24 12:40:00,17.77,17.77,17.77,17.77,300.0,17.1786,17.1786,17.1786,17.1786,300.0
2009-09-24 12:45:00,17.77,17.77,17.77,17.77,0.0,17.1786,17.1786,17.1786,17.1786,0.0
2009-09-24 12:50:00,17.78,17.78,17.78,17.78,300.0,17.1882,17.1882,17.1882,17.1882,300.0
2009-09-24 12:55:00,17.77,17.77,17.77,17.77,300.0,17.1786,17.1786,17.1786,17.1786,300.0
2009-09-24 13:00:00,17.79,17.79,17.77,17.77,1200.0,17.1979,17.1979,17.1786,17.1786,1200.0
2009-09-24 13:05:00,17.78,17.78,17.78,17.78,1500.0,17.1882,17.1882,17.1882,17.1882,1500.0
2009-09-24 13:10:00,17.78,17.78,17.78,17.78,0.0,17.1882,17.1882,17.1882,17.1882,0.0
2009-09-24 13:15:00,17.81,17.82,17.8,17.82,5400.0,17.2172,17.2269,17.2076,17.2269,5400.0
2009-09-24 13:20:00,17.82,17.82,17.81,17.81,1500.0,17.2269,17.2269,17.2172,17.2172,1500.0
2009-09-24 13:25:00,17.82,17.82,17.81,17.82,1200.0,17.2269,17.2269,17.2172,17.2269,1200.0
2009-09-24 13:30:00,17.8,17.8,17.8,17.8,600.0,17.2076,17.2076,17.2076,17.2076,600.0
2009-09-24 13:35:00,17.81,17.81,17.79,17.79,1200.0,17.2172,17.2172,17.1979,17.1979,1200.0
2009-09-24 13:40:00,17.79,17.8,17.78,17.78,2100.0,17.1979,17.2076,17.1882,17.1882,2100.0
2009-09-24 13:45:00,17.78,17.79,17.78,17.79,2400.0,17.1882,17.1979,17.1882,17.1979,2400.0
2009-09-24 13:50:00,17.79,17.79,17.78,17.79,900.0,17.1979,17.1979,17.1882,17.1979,900.0
2009-09-24 13:55:00,17.78,17.79,17.78,17.79,1500.0,17.1882,17.1979,17.1882,17.1979,1500.0
2009-09-24 14:00:00,17.77,17.78,17.75,17.78,5100.0,17.1786,17.1882,17.1592,17.1882,5100.0
2009-09-24 14:05:00,17.76,17.78,17.75,17.75,4800.0,17.1689,17.1882,17.1592,17.1592,4800.0
2009-09-24 14:10:00,17.77,17.77,17.75,17.76,900.0,17.1786,17.1786,17.1592,17.1689,900.0
2009-09-24 14:15:00,17.74,17.76,17.74,17.76,2100.0,17.1496,17.1689,17.1496,17.1689,2100.0
2009-09-24 14:20:00,17.75,17.75,17.74,17.74,2400.0,17.1592,17.1592,17.1496,17.1496,2400.0
2009-09-24 14:25:00,17.76,17.77,17.76,17.77,1200.0,17.1689,17.1786,17.1689,17.1786,1200.0
2009-09-24 14:30:00,17.77,17.77,17.77,17.77,900.0,17.1786,17.1786,17.1786,17.1786,900.0
2009-09-24 14:35:00,17.77,17.77,17.77,17.77,0.0,17.1786,17.1786,17.1786,17.1786,0.0
2009-09-24 14:40:00,17.78,17.78,17.76,17.76,900.0,17.1882,17.1882,17.1689,17.1689,900.0
2009-09-24 14:45:00,17.78,17.78,17.77,17.77,1500.0,17.1882,17.1882,17.1786,17.1786,1500.0
2009-09-24 14:50:00,17.79,17.79,17.79,17.79,1200.0,17.1979,17.1979,17.1979,17.1979,1200.0
2009-09-24 14:55:00,17.81,17.82,17.8,17.8,11100.0,17.2172,17.2269,17.2076,17.2076,11100.0
2009-09-24 15:00:00,17.8,17.8,17.8,17.8,0.0,17.2076,17.2076,17.2076,17.2076,0.0
2009-09-24 15:05:00,17.8,17.8,17.8,17.8,0.0,17.2076,17.2076,17.2076,17.2076,0.0
2009-09-24 15:10:00,17.79,17.81,17.79,17.81,16800.0,17.1979,17.2172,17.1979,17.2172,16800.0
2009-09-24 15:15:00,17.84,17.84,17.84,17.84,1200.0,17.2462,17.2462,17.2462,17.2462,1200.0
2009-09-24 15:20:00,17.83,17.85,17.82,17.83,2100.0,17.2366,17.2559,17.2269,17.2366,2100.0
2009-09-24 15:25:00,17.84,17.84,17.83,17.83,1500.0,17.2462,17.2462,17.2366,17.2366,1500.0
2009-09-24 15:30:00,17.85,17.85,17.82,17.84,3300.0,17.2559,17.2559,17.2269,17.2462,3300.0
2009-09-24 15:35:00,17.83,17.83,17.81,17.81,2400.0,17.2366,17.2366,17.2172,17.2172,2400.0
2009-09-24 15:40:00,17.81,17.82,17.81,17.82,1200.0,17.2172,17.2269,17.2172,17.2269,1200.0
2009-09-24 15:45:00,17.87,17.87,17.84,17.84,3000.0,17.2752,17.2752,17.2462,17.2462,3000.0
2009-09-24 15:50:00,17.85,17.87,17.85,17.85,3300.0,17.2559,17.2752,17.2559,17.2559,3300.0
2009-09-24 15:55:00,17.85,17.86,17.84,17.84,22500.0,17.2559,17.2656,17.2462,17.2462,22500.0
2009-09-25 09:30:00,17.76,17.78,17.73,17.78,5700.0,17.1689,17.1882,17.1399,17.1882,5700.0
2009-09-25 09:35:00,17.78,17.78,17.78,17.78,0.0,17.1882,17.1882,17.1882,17.1882,0.0
2009-09-25 09:40:00,17.9,17.9,17.9,17.9,2400.0,17.3042,17.3042,17.3042,17.3042,2400.0
2009-09-25 09:45:00,17.94,17.94,17.92,17.94,3900.0,17.3429,17.3429,17.3236,17.3429,3900.0
2009-09-25 09:50:00,17.89,17.89,17.89,17.89,300.0,17.2946,17.2946,17.2946,17.2946,300.0
2009-09-25 09:55:00,17.87,17.9,17.87,17.9,1200.0,17.2752,17.3042,17.2752,17.3042,1200.0
2009-09-25 10:00:00,17.89,17.89,17.83,17.89,2700.0,17.2946,17.2946,17.2366,17.2946,2700.0
2009-09-25 10:05:00,17.91,17.91,17.91,17.91,300.0,17.3139,17.3139,17.3139,17.3139,300.0
2009-09-25 10:10:00,17.89,17.89,17.89,17.89,8100.0,17.2946,17.2946,17.2946,17.2946,8100.0
2009-09-25 10:15:00,17.89,17.91,17.89,17.91,9600.0,17.2946,17.3139,17.2946,17.3139,9600.0
2009-09-25 10:20:00,17.92,17.92,17.9,17.9,1500.0,17.3236,17.3236,17.3042,17.3042,1500.0
2009-09-25 10:25:00,17.89,17.9,17.89,17.9,900.0,17.2946,17.3042,17.2946,17.3042,900.0
2009-09-25 10:30:00,17.91,17.91,17.88,17.88,1200.0,17.3139,17.3139,17.2849,17.2849,1200.0
2009-09-25 10:35:00,17.88,17.88,17.85,17.85,37200.0,17.2849,17.2849,17.2559,17.2559,37200.0
2009-09-25 10:40:00,17.85,17.85,17.85,17.85,300.0,17.2559,17.2559,17.2559,17.2559,300.0
2009-09-25 10:45:00,17.84,17.84,17.84,17.84,300.0,17.2462,17.2462,17.2462,17.2462,300.0
2009-09-25 10:50:00,17.83,17.83,17.81,17.82,2100.0,17.2366,17.2366,17.2172,17.2269,2100.0
2009-09-25 10:55:00,17.82,17.82,17.82,17.82,600.0,17.2269,17.2269,17.2269,17.2269,600.0
2009-09-25 11:00:00,17.83,17.85,17.83,17.85,3300.0,17.2366,17.2559,17.2366,17.2559,3300.0
2009-09-25 11:05:00,17.87,17.87,17.87,17.87,600.0,17.2752,17.2752,17.2752,17.2752,600.0
2009-09-25 11:10:00,17.84,17.84,17.84,17.84,900.0,17.2462,17.2462,17.2462,17.2462,900.0
2009-09-25 11:15:00,17.84,17.84,17.84,17.84,0.0,17.2462,17.2462,17.2462,17.2462,0.0
2009-09-25 11:20:00,17.85,17.85,17.85,17.85,300.0,17.2559,17.2559,17.2559,17.2559,300.0
2009-09-25 11:25:00,17.87,17.87,17.87,17.87,6000.0,17.2752,17.2752,17.2752,17.2752,6000.0
2009-09-25 11:30:00,17.86,17.86,17.84,17.84,2100.0,17.2656,17.2656,17.2462,17.2462,2100.0
2009-09-25 11:35:00,17.84,17.84,17.84,17.84,1500.0,17.2462,17.2462,17.2462,17.2462,1500.0
2009-09-25 11:40:00,17.85,17.85,17.85,17.85,300.0,17.2559,17.2559,17.2559,17.2559,300.0
2009-09-25 11:45:00,17.85,17.85,17.85,17.85,0.0,17.2559,17.2559,17.2559,17.2559,0.0
2009-09-25 11:50:00,17.85,17.85,17.85,17.85,0.0,17.2559,17.2559,17.2559,17.2559,0.0
2009-09-25 11:55:00,17.85,17.85,17.85,17.85,0.0,17.2559,17.2559,17.2559,17.2559,0.0
2009-09-25 12:00:00,17.82,17.82,17.81,17.81,4200.0,17.2269,17.2269,17.2172,17.2172,4200.0
2009-09-25 12:05:00,17.8,17.8,17.8,17.8,2100.0,17.2076,17.2076,17.2076,17.2076,2100.0
2009-09-25 12:10:00,17.79,17.79,17.78,17.78,600.0,17.1979,17.1979,17.1882,17.1882,600.0
2009-09-25 12:15:00,17.78,17.78,17.75,17.76,1200.0,17.1882,17.1882,17.1592,17.1689,1200.0
2009-09-25 12:20:00,17.75,17.76,17.75,17.75,4500.0,17.1592,17.1689,17.1592,17.1592,4500.0
2009-09-25 12:25:00,17.77,17.78,17.77,17.78,900.0,17.1786,17.1882,17.1786,17.1882,900.0
2009-09-25 12:30:00,17.79,17.79,17.79,17.79,900.0,17.1979,17.1979,17.1979,17.1979,900.0
2009-09-25 12:35:00,17.8,17.8,17.8,17.8,900.0,17.2076,17.2076,17.2076,17.2076,900.0
2009-09-25 12:40:00,17.8,17.8,17.8,17.8,0.0,17.2076,17.2076,17.2076,17.2076,0.0
2009-09-25 12:45:00,17.79,17.79,17.79,17.79,300.0,17.1979,17.1979,17.1979,17.1979,300.0
2009-09-25 12:50:00,17.79,17.79,17.79,17.79,600.0,17.1979,17.1979,17.1979,17.1979,600.0
2009-09-25 12:55:00,17.79,17.79,17.79,17.79,0.0,17.1979,17.1979,17.1979,17.1979,0.0
2009-09-25 13:00:00,17.79,17.79,17.79,17.79,0.0,17.1979,17.1979,17.1979,17.1979,0.0
2009-09-25 13:05:00,17.79,17.79,17.79,17.79,0.0,17.1979,17.1979,17.1979,17.1979,0.0
2009-09-25 13:10:00,17.75,17.75,17.75,17.75,4200.0,17.1592,17.1592,17.1592,17.1592,4200.0
2009-09-25 13:15:00,17.73,17.73,17.72,17.72,2100.0,17.1399,17.1399,17.1302,17.1302,2100.0
2009-09-25 13:20:00,17.71,17.71,17.71,17.71,300.0,17.1206,17.1206,17.1206,17.1206,300.0
2009-09-25 13:25:00,17.72,17.72,17.72,17.72,300.0,17.1302,17.1302,17.1302,17.1302,300.0
2009-09-25 13:30:00,17.72,17.72,17.72,17.72,0.0,17.1302,17.1302,17.1302,17.1302,0.0
2009-09-25 13:35:00,17.73,17.73,17.73,17.73,900.0,17.1399,17.1399,17.1399,17.1399,900.0
2009-09-25 13:40:00,17.74,17.76,17.74,17.76,3000.0,17.1496,17.1689,17.1496,17.1689,3000.0
2009-09-25 13:45:00,17.76,17.76,17.76,17.76,0.0,17.1689,17.1689,17.1689,17.1689,0.0
2009-09-25 13:50:00,17.76,17.76,17.76,17.76,0.0,17.1689,17.1689,17.1689,17.1689,0.0
2009-09-25 13:55:00,17.79,17.8,17.78,17.8,1800.0,17.1979,17.2076,17.1882,17.2076,1800.0
2009-09-25 14:00:00,17.81,17.83,17.8,17.8,3000.0,17.2172,17.2366,17.2076,17.2076,3000.0
2009-09-25 14:05:00,17.8,17.8,17.8,17.8,0.0,17.2076,17.2076,17.2076,17.2076,0.0
2009-09-25 14:10:00,17.82,17.82,17.82,17.82,300.0,17.2269,17.2269,17.2269,17.2269,300.0
2009-09-25 14:15:00,17.82,17.82,17.82,17.82,0.0,17.2269,17.2269,17.2269,17.2269,0.0
2009-09-25 14:20:00,17.81,17.81,17.81,17.81,1200.0,17.2172,17.2172,17.2172,17.2172,1200.0
2009-09-25 14:25:00,17.8,17.8,17.8,17.8,300.0,17.2076,17.2076,17.2076,17.2076,300.0
2009-09-25 14:30:00,17.81,17.82,17.81,17.82,1200.0,17.2172,17.2269,17.2172,17.2269,1200.0
2009-09-25 14:35:00,17.8,17.8,17.8,17.8,300.0,17.2076,17.2076,17.2076,17.2076,300.0
2009-09-25 14:40:00,17.8,17.8,17.8,17.8,0.0,17.2076,17.2076,17.2076,17.2076,0.0
2009-09-25 14:45:00,17.84,17.84,17.84,17.84,300.0,17.2462,17.2462,17.2462,17.2462,300.0
2009-09-25 14:50:00,17.87,17.87,17.87,17.87,600.0,17.2752,17.2752,17.2752,17.2752,600.0
2009-09-25 14:55:00,17.88,17.88,17.87,17.87,900.0,17.2849,17.2849,17.2752,17.2752,900.0
2009-09-25 15:00:00,17.88,17.88,17.85,17.85,600.0,17.2849,17.2849,17.2559,17.2559,600.0
2009-09-25 15:05:00,17.85,17.85,17.85,17.85,0.0,17.2559,17.2559,17.2559,17.2559,0.0
2009-09-25 15:10:00,17.86,17.86,17.84,17.84,2400.0,17.2656,17.2656,17.2462,17.2462,2400.0
2009-09-25 15:15:00,17.84,17.84,17.84,17.84,0.0,17.2462,17.2462,17.2462,17.2462,0.0
2009-09-25 15:20:00,17.84,17.84,17.84,17.84,0.0,17.2462,17.2462,17.2462,17.2462,0.0
2009-09-25 15:25:00,17.85,17.85,17.85,17.85,300.0,17.2559,17.2559,17.2559,17.2559,300.0
2009-09-25 15:30:00,17.85,17.85,17.85,17.85,300.0,17.2559,17.2559,17.2559,17.2559,300.0
2009-09-25 15:35:00,17.85,17.85,17.82,17.82,1200.0,17.2559,17.2559,17.2269,17.2269,1200.0
2009-09-25 15:40:00,17.82,17.82,17.82,17.82,11400.0,17.2269,17.2269,17.2269,17.2269,11400.0
2009-09-25 15:45:00,17.82,17.82,17.79,17.81,3300.0,17.2269,17.2269,17.1979,17.2172,3300.0
2009-09-25 15:50:00,17.83,17.84,17.83,17.84,2400.0,17.2366,17.2462,17.2366,17.2462,2400.0
2009-09-25 15:55:00,17.82,17.84,17.81,17.83,14400.0,17.2269,17.2462,17.2172,17.2366,14400.0
2009-09-28 09:30:00,17.96,17.97,17.95,17.95,3900.0,17.3622,17.3719,17.3526,17.3526,3900.0
2009-09-28 09:35:00,17.92,17.98,17.92,17.97,1800.0,17.3236,17.3816,17.3236,17.3719,1800.0
2009-09-28 09:40:00,17.96,18.0,17.96,17.98,2700.0,17.3622,17.4009,17.3622,17.3816,2700.0
2009-09-28 09:45:00,18.01,18.09,18.01,18.06,12000.0,17.4106,17.4879,17.4106,17.4589,12000.0
2009-09-28 09:50:00,18.07,18.11,18.07,18.08,3000.0,17.4686,17.5072,17.4686,17.4782,3000.0
2009-09-28 09:55:00,18.07,18.07,18.06,18.06,2400.0,17.4686,17.4686,17.4589,17.4589,2400.0
2009-09-28 10:00:00,18.08,18.12,18.08,18.12,1500.0,17.4782,17.5169,17.4782,17.5169,1500.0
2009-09-28 10:05:00,18.12,18.14,18.11,18.14,149700.0,17.5169,17.5362,17.5072,17.5362,149700.0
2009-09-28 10:10:00,18.15,18.16,18.15,18.15,12300.0,17.5459,17.5556,17.5459,17.5459,12300.0
2009-09-28 10:15:00,18.16,18.16,18.13,18.13,2400.0,17.5556,17.5556,17.5266,17.5266,2400.0
2009-09-28 10:20:00,18.15,18.15,18.14,18.14,900.0,17.5459,17.5459,17.5362,17.5362,900.0
2009-09-28 10:25:00,18.14,18.14,18.14,18.14,0.0,17.5362,17.5362,17.5362,17.5362,0.0
2009-09-28 10:30:00,18.16,18.16,18.16,18.16,600.0,17.5556,17.5556,17.5556,17.5556,600.0
2009-09-28 10:35:00,18.18,18.18,18.17,18.17,2100.0,17.5749,17.5749,17.5652,17.5652,2100.0
2009-09-28 10:40:00,18.14,18.14,18.14,18.14,300.0,17.5362,17.5362,17.5362,17.5362,300.0
2009-09-28 10:45:00,18.14,18.14,18.14,18.14,0.0,17.5362,17.5362,17.5362,17.5362,0.0
2009-09-28 10:50:00,18.14,18.14,18.14,18.14,1500.0,17.5362,17.5362,17.5362,17.5362,1500.0
2009-09-28 10:55:00,18.14,18.14,18.14,18.14,0.0,17.5362,17.5362,17.5362,17.5362,0.0
2009-09-28 11:00:00,18.14,18.14,18.14,18.14,0.0,17.5362,17.5362,17.5362,17.5362,0.0
2009-09-28 11:05:00,18.16,18.16,18.16,18.16,300.0,17.5556,17.5556,17.5556,17.5556,300.0
2009-09-28 11:10:00,18.16,18.16,18.15,18.15,600.0,17.5556,17.5556,17.5459,17.5459,600.0
2009-09-28 11:15:00,18.13,18.13,18.13,18.13,2400.0,17.5266,17.5266,17.5266,17.5266,2400.0
2009-09-28 11:20:00,18.16,18.17,18.15,18.17,1800.0,17.5556,17.5652,17.5459,17.5652,1800.0
2009-09-28 11:25:00,18.17,18.17,18.17,18.17,0.0,17.5652,17.5652,17.5652,17.5652,0.0
2009-09-28 11:30:00,18.17,18.17,18.17,18.17,0.0,17.5652,17.5652,17.5652,17.5652,0.0
2009-09-28 11:35:00,18.2,18.2,18.18,18.19,5400.0,17.5942,17.5942,17.5749,17.5846,5400.0
2009-09-28 11:40:00,18.19,18.19,18.19,18.19,1200.0,17.5846,17.5846,17.5846,17.5846,1200.0
2009-09-28 11:45:00,18.18,18.18,18.18,18.18,300.0,17.5749,17.5749,17.5749,17.5749,300.0
2009-09-28 11:50:00,18.18,18.2,18.18,18.2,1500.0,17.5749,17.5942,17.5749,17.5942,1500.0
2009-09-28 11:55:00,18.2,18.2,18.2,18.2,0.0,17.5942,17.5942,17.5942,17.5942,0.0
2009-09-28 12:00:00,18.2,18.2,18.2,18.2,1200.0,17.5942,17.5942,17.5942,17.5942,1200.0
2009-09-28 12:05:00,18.2,18.2,18.2,18.2,0.0,17.5942,17.5942,17.5942,17.5942,0.0
2009-09-28 12:10:00,18.2,18.2,18.2,18.2,3000.0,17.5942,17.5942,17.5942,17.5942,3000.0
2009-09-28 12:15:00,18.2,18.2,18.2,18.2,0.0,17.5942,17.5942,17.5942,17.5942,0.0
2009-09-28 12:20:00,18.21,18.21,18.2,18.2,1800.0,17.6039,17.6039,17.5942,17.5942,1800.0
2009-09-28 12:25:00,18.21,18.22,18.21,18.22,1200.0,17.6039,17.6136,17.6039,17.6136,1200.0
2009-09-28 12:30:00,18.21,18.21,18.21,18.21,600.0,17.6039,17.6039,17.6039,17.6039,600.0
2009-09-28 12:35:00,18.22,18.22,18.22,18.22,300.0,17.6136,17.6136,17.6136,17.6136,300.0
2009-09-28 12:40:00,18.22,18.22,18.22,18.22,0.0,17.6136,17.6136,17.6136,17.6136,0.0
2009-09-28 12:45:00,18.22,18.22,18.22,18.22,0.0,17.6136,17.6136,17.6136,17.6136,0.0
2009-09-28 12:50:00,18.22,18.22,18.22,18.22,0.0,17.6136,17.6136,17.6136,17.6136,0.0
2009-09-28 12:55:00,18.22,18.22,18.22,18.22,0.0,17.6136,17.6136,17.6136,17.6136,0.0
2009-09-28 13:00:00,18.23,18.23,18.22,18.22,1200.0,17.6232,17.6232,17.6136,17.6136,1200.0
2009-09-28 13:05:00,18.22,18.22,18.22,18.22,0.0,17.6136,17.6136,17.6136,17.6136,0.0
2009-09-28 13:10:00,18.24,18.24,18.24,18.24,600.0,17.6329,17.6329,17.6329,17.6329,600.0
2009-09-28 13:15:00,18.24,18.25,18.24,18.24,1200.0,17.6329,17.6426,17.6329,17.6329,1200.0
2009-09-28 13:20:00,18.24,18.24,18.24,18.24,0.0,17.6329,17.6329,17.6329,17.6329,0.0
2009-09-28 13:25:00,18.24,18.24,18.24,18.24,0.0,17.6329,17.6329,17.6329,17.6329,0.0
2009-09-28 13:30:00,18.24,18.24,18.24,18.24,0.0,17.6329,17.6329,17.6329,17.6329,0.0
2009-09-28 13:35:00,18.25,18.25,18.24,18.25,2100.0,17.6426,17.6426,17.6329,17.6426,2100.0
2009-09-28 13:40:00,18.25,18.25,18.25,18.25,3000.0,17.6426,17.6426,17.6426,17.6426,3000.0
2009-09-28 13:45:00,18.24,18.24,18.24,18.24,900.0,17.6329,17.6329,17.6329,17.6329,900.0
2009-09-28 13:50:00,18.2,18.2,18.2,18.2,1500.0,17.5942,17.5942,17.5942,17.5942,1500.0
2009-09-28 13:55:00,18.2,18.2,18.2,18.2,300.0,17.5942,17.5942,17.5942,17.5942,300.0
2009-09-28 14:00:00,18.19,18.19,18.19,18.19,300.0,17.5846,17.5846,17.5846,17.5846,300.0
2009-09-28 14:05:00,18.18,18.18,18.17,18.17,4800.0,17.5749,17.5749,17.5652,17.5652,4800.0
2009-09-28 14:10:00,18.17,18.17,18.17,18.17,300.0,17.5652,17.5652,17.5652,17.5652,300.0
2009-09-28 14:15:00,18.16,18.16,18.16,18.16,300.0,17.5556,17.5556,17.5556,17.5556,300.0
2009-09-28 14:20:00,18.19,18.2,18.18,18.2,21300.0,17.5846,17.5942,17.5749,17.5942,21300.0
2009-09-28 14:25:00,18.2,18.2,18.19,18.19,1800.0,17.5942,17.5942,17.5846,17.5846,1800.0
2009-09-28 14:30:00,18.2,18.2,18.2,18.2,300.0,17.5942,17.5942,17.5942,17.5942,300.0
2009-09-28 14:35:00,18.18,18.18,18.18,18.18,600.0,17.5749,17.5749,17.5749,17.5749,600.0
2009-09-28 14:40:00,18.16,18.18,18.16,18.18,600.0,17.5556,17.5749,17.5556,17.5749,600.0
2009-09-28 14:45:00,18.18,18.18,18.18,18.18,0.0,17.5749,17.5749,17.5749,17.5749,0.0
2009-09-28 14:50:00,18.18,18.18,18.18,18.18,0.0,17.5749,17.5749,17.5749,17.5749,0.0
2009-09-28 14:55:00,18.16,18.16,18.15,18.15,600.0,17.5556,17.5556,17.5459,17.5459,600.0
2009-09-28 15:00:00,18.14,18.14,18.14,18.14,4200.0,17.5362,17.5362,17.5362,17.5362,4200.0
2009-09-28 15:05:00,18.14,18.15,18.14,18.15,1200.0,17.5362,17.5459,17.5362,17.5459,1200.0
2009-09-28 15:10:00,18.15,18.15,18.15,18.15,600.0,17.5459,17.5459,17.5459,17.5459,600.0
2009-09-28 15:15:00,18.14,18.15,18.14,18.14,3000.0,17.5362,17.5459,17.5362,17.5362,3000.0
2009-09-28 15:20:00,18.14,18.14,18.14,18.14,0.0,17.5362,17.5362,17.5362,17.5362,0.0
2009-09-28 15:25:00,18.14,18.15,18.14,18.15,2700.0,17.5362,17.5459,17.5362,17.5459,2700.0
2009-09-28 15:30:00,18.13,18.14,18.13,18.14,7500.0,17.5266,17.5362,17.5266,17.5362,7500.0
2009-09-28 15:35:00,18.15,18.15,18.15,18.15,600.0,17.5459,17.5459,17.5459,17.5459,600.0
2009-09-28 15:40:00,18.14,18.14,18.13,18.13,1500.0,17.5362,17.5362,17.5266,17.5266,1500.0
2009-09-28 15:45:00,18.12,18.12,18.11,18.11,2700.0,17.5169,17.5169,17.5072,17.5072,2700.0
2009-09-28 15:50:00,18.12,18.14,18.11,18.14,11400.0,17.5169,17.5362,17.5072,17.5362,11400.0
2009-09-28 15:55:00,18.13,18.16,18.12,18.16,10200.0,17.5266,17.5556,17.5169,17.5556,10200.0
2009-09-29 09:30:00,18.17,18.2,18.11,18.2,15900.0,17.5652,17.5942,17.5072,17.5942,15900.0
2009-09-29 09:35:00,18.2,18.2,18.1,18.12,6300.0,17.5942,17.5942,17.4976,17.5169,6300.0
2009-09-29 09:40:00,18.12,18.18,18.12,18.18,3000.0,17.5169,17.5749,17.5169,17.5749,3000.0
2009-09-29 09:45:00,18.21,18.22,18.19,18.21,6000.0,17.6039,17.6136,17.5846,17.6039,6000.0
2009-09-29 09:50:00,18.22,18.25,18.22,18.25,8700.0,17.6136,17.6426,17.6136,17.6426,8700.0
2009-09-29 09:55:00,18.26,18.28,18.26,18.28,1800.0,17.6523,17.6716,17.6523,17.6716,1800.0
2009-09-29 10:00:00,18.27,18.27,18.12,18.18,14400.0,17.6619,17.6619,17.5169,17.5749,14400.0
2009-09-29 10:05:00,18.16,18.16,18.14,18.14,4500.0,17.5556,17.5556,17.5362,17.5362,4500.0
2009-09-29 10:10:00,18.15,18.18,18.14,18.17,20400.0,17.5459,17.5749,17.5362,17.5652,20400.0
2009-09-29 10:15:00,18.16,18.16,18.15,18.15,900.0,17.5556,17.5556,17.5459,17.5459,900.0
2009-09-29 10:20:00,18.18,18.19,18.17,18.17,3900.0,17.5749,17.5846,17.5652,17.5652,3900.0
2009-09-29 10:25:00,18.18,18.19,18.17,18.17,1500.0,17.5749,17.5846,17.5652,17.5652,1500.0
2009-09-29 10:30:00,18.16,18.18,18.16,18.17,1200.0,17.5556,17.5749,17.5556,17.5652,1200.0
2009-09-29 10:35:00,18.17,18.17,18.15,18.15,600.0,17.5652,17.5652,17.5459,17.5459,600.0
2009-09-29 10:40:00,18.16,18.16,18.16,18.16,300.0,17.5556,17.5556,17.5556,17.5556,300.0
2009-09-29 10:45:00,18.12,18.12,18.12,18.12,300.0,17.5169,17.5169,17.5169,17.5169,300.0
2009-09-29 10:50:00,18.1,18.1,18.06,18.06,3600.0,17.4976,17.4976,17.4589,17.4589,3600.0
2009-09-29 10:55:00,18.05,18.06,18.05,18.06,600.0,17.4492,17.4589,17.4492,17.4589,600.0
2009-09-29 11:00:00,18.04,18.04,18.04,18.04,1800.0,17.4396,17.4396,17.4396,17.4396,1800.0
2009-09-29 11:05:00,18.03,18.03,18.03,18.03,600.0,17.4299,17.4299,17.4299,17.4299,600.0
2009-09-29 11:10:00,18.04,18.04,18.03,18.03,2400.0,17.4396,17.4396,17.4299,17.4299,2400.0
2009-09-29 11:15:00,18.04,18.04,18.03,18.03,3000.0,17.4396,17.4396,17.4299,17.4299,3000.0
2009-09-29 11:20:00,18.01,18.01,18.01,18.01,600.0,17.4106,17.4106,17.4106,17.4106,600.0
2009-09-29 11:25:00,18.03,18.03,18.03,18.03,5100.0,17.4299,17.4299,17.4299,17.4299,5100.0
2009-09-29 11:30:00,18.05,18.05,18.05,18.05,900.0,17.4492,17.4492,17.4492,17.4492,900.0
2009-09-29 11:35:00,18.07,18.07,18.07,18.07,2700.0,17.4686,17.4686,17.4686,17.4686,2700.0
2009-09-29 11:40:00,18.06,18.06,18.06,18.06,600.0,17.4589,17.4589,17.4589,17.4589,600.0
2009-09-29 11:45:00,18.06,18.06,18.02,18.02,1200.0,17.4589,17.4589,17.4202,17.4202,1200.0
2009-09-29 11:50:00,18.01,18.01,18.01,18.01,300.0,17.4106,17.4106,17.4106,17.4106,300.0
2009-09-29 11:55:00,18.01,18.01,18.01,18.01,0.0,17.4106,17.4106,17.4106,17.4106,0.0
2009-09-29 12:00:00,18.02,18.02,18.02,18.02,300.0,17.4202,17.4202,17.4202,17.4202,300.0
2009-09-29 12:05:00,18.01,18.01,18.01,18.01,1200.0,17.4106,17.4106,17.4106,17.4106,1200.0
2009-09-29 12:10:00,18.01,18.03,18.01,18.03,5700.0,17.4106,17.4299,17.4106,17.4299,5700.0
2009-09-29 12:15:00,18.04,18.04,18.04,18.04,600.0,17.4396,17.4396,17.4396,17.4396,600.0
2009-09-29 12:20:00,18.03,18.03,18.03,18.03,900.0,17.4299,17.4299,17.4299,17.4299,900.0
2009-09-29 12:25:00,18.03,18.03,18.02,18.02,1500.0,17.4299,17.4299,17.4202,17.4202,1500.0
2009-09-29 12:30:00,18.04,18.05,18.04,18.05,1500.0,17.4396,17.4492,17.4396,17.4492,1500.0
2009-09-29 12:35:00,18.05,18.05,18.05,18.05,0.0,17.4492,17.4492,17.4492,17.4492,0.0
2009-09-29 12:40:00,18.06,18.07,18.06,18.07,900.0,17.4589,17.4686,17.4589,17.4686,900.0
2009-09-29 12:45:00,18.07,18.07,18.07,18.07,0.0,17.4686,17.4686,17.4686,17.4686,0.0
2009-09-29 12:50:00,18.09,18.1,18.09,18.1,600.0,17.4879,17.4976,17.4879,17.4976,600.0
2009-09-29 12:55:00,18.12,18.12,18.12,18.12,300.0,17.5169,17.5169,17.5169,17.5169,300.0
2009-09-29 13:00:00,18.12,18.12,18.12,18.12,0.0,17.5169,17.5169,17.5169,17.5169,0.0
2009-09-29 13:05:00,18.12,18.12,18.12,18.12,0.0,17.5169,17.5169,17.5169,17.5169,0.0
2009-09-29 13:10:00,18.14,18.14,18.14,18.14,2100.0,17.5362,17.5362,17.5362,17.5362,2100.0
2009-09-29 13:15:00,18.13,18.13,18.12,18.12,900.0,17.5266,17.5266,17.5169,17.5169,900.0
2009-09-29 13:20:00,18.12,18.12,18.12,18.12,300.0,17.5169,17.5169,17.5169,17.5169,300.0
2009-09-29 13:25:00,18.13,18.13,18.13,18.13,600.0,17.5266,17.5266,17.5266,17.5266,600.0
2009-09-29 13:30:00,18.13,18.13,18.13,18.13,0.0,17.5266,17.5266,17.5266,17.5266,0.0
2009-09-29 13:35:00,18.13,18.14,18.13,18.14,600.0,17.5266,17.5362,17.5266,17.5362,600.0
2009-09-29 13:40:00,18.14,18.14,18.14,18.14,300.0,17.5362,17.5362,17.5362,17.5362,300.0
2009-09-29 13:45:00,18.14,18.14,18.13,18.13,600.0,17.5362,17.5362,17.5266,17.5266,600.0
2009-09-29 13:50:00,18.13,18.13,18.13,18.13,0.0,17.5266,17.5266,17.5266,17.5266,0.0
2009-09-29 13:55:00,18.13,18.13,18.13,18.13,3000.0,17.5266,17.5266,17.5266,17.5266,3000.0
2009-09-29 14:00:00,18.14,18.14,18.14,18.14,600.0,17.5362,17.5362,17.5362,17.5362,600.0
2009-09-29 14:05:00,18.11,18.11,18.09,18.09,1500.0,17.5072,17.5072,17.4879,17.4879,1500.0
2009-09-29 14:10:00,18.09,18.09,18.09,18.09,0.0,17.4879,17.4879,17.4879,17.4879,0.0
2009-09-29 14:15:00,18.09,18.09,18.09,18.09,0.0,17.4879,17.4879,17.4879,17.4879,0.0
2009-09-29 14:20:00,18.09,18.09,18.08,18.08,8700.0,17.4879,17.4879,17.4782,17.4782,8700.0
2009-09-29 14:25:00,18.09,18.09,18.09,18.09,300.0,17.4879,17.4879,17.4879,17.4879,300.0
2009-09-29 14:30:00,18.09,18.09,18.09,18.09,0.0,17.4879,17.4879,17.4879,17.4879,0.0
2009-09-29 14:35:00,18.09,18.09,18.09,18.09,0.0,17.4879,17.4879,17.4879,17.4879,0.0
2009-09-29 14:40:00,18.09,18.09,18.09,18.09,0.0,17.4879,17.4879,17.4879,17.4879,0.0
2009-09-29 14:45:00,18.09,18.09,18.09,18.09,0.0,17.4879,17.4879,17.4879,17.4879,0.0
2009-09-29 14:50:00,18.08,18.08,18.08,18.08,300.0,17.4782,17.4782,17.4782,17.4782,300.0
2009-09-29 14:55:00,18.1,18.1,18.09,18.09,3600.0,17.4976,17.4976,17.4879,17.4879,3600.0
2009-09-29 15:00:00,18.11,18.11,18.1,18.1,2400.0,17.5072,17.5072,17.4976,17.4976,2400.0
2009-09-29 15:05:00,18.12,18.12,18.11,18.11,5400.0,17.5169,17.5169,17.5072,17.5072,5400.0
2009-09-29 15:10:00,18.12,18.13,18.12,18.13,3900.0,17.5169,17.5266,17.5169,17.5266,3900.0
2009-09-29 15:15:00,18.12,18.13,18.11,18.11,900.0,17.5169,17.5266,17.5072,17.5072,900.0
2009-09-29 15:20:00,18.13,18.13,18.13,18.13,600.0,17.5266,17.5266,17.5266,17.5266,600.0
2009-09-29 15:25:00,18.11,18.11,18.08,18.08,1200.0,17.5072,17.5072,17.4782,17.4782,1200.0
2009-09-29 15:30:00,18.09,18.09,18.07,18.08,1500.0,17.4879,17.4879,17.4686,17.4782,1500.0
2009-09-29 15:35:00,18.08,18.09,18.08,18.09,3000.0,17.4782,17.4879,17.4782,17.4879,3000.0
2009-09-29 15:40:00,18.1,18.1,18.1,18.1,1200.0,17.4976,17.4976,17.4976,17.4976,1200.0
2009-09-29 15:45:00,18.08,18.08,18.07,18.07,2700.0,17.4782,17.4782,17.4686,17.4686,2700.0
2009-09-29 15:50:00,18.06,18.07,18.05,18.07,4200.0,17.4589,17.4686,17.4492,17.4686,4200.0
2009-09-29 15:55:00,18.07,18.08,18.05,18.08,10200.0,17.4686,17.4782,17.4492,17.4782,10200.0
2009-09-30 09:30:00,18.05,18.08,18.01,18.07,8400.0,17.4492,17.4782,17.4106,17.4686,8400.0
2009-09-30 09:35:00,17.98,18.01,17.97,17.99,6900.0,17.3816,17.4106,17.3719,17.3912,6900.0
2009-09-30 09:40:00,17.98,17.99,17.92,17.92,7800.0,17.3816,17.3912,17.3236,17.3236,7800.0
2009-09-30 09:45:00,17.92,17.92,17.84,17.84,6900.0,17.3236,17.3236,17.2462,17.2462,6900.0
2009-09-30 09:50:00,17.84,17.84,17.77,17.8,9000.0,17.2462,17.2462,17.1786,17.2076,9000.0
2009-09-30 09:55:00,17.81,17.81,17.72,17.75,10200.0,17.2172,17.2172,17.1302,17.1592,10200.0
2009-09-30 10:00:00,17.73,17.73,17.71,17.71,3900.0,17.1399,17.1399,17.1206,17.1206,3900.0
2009-09-30 10:05:00,17.73,17.73,17.67,17.69,13800.0,17.1399,17.1399,17.0819,17.1012,13800.0
2009-09-30 10:10:00,17.69,17.71,17.68,17.71,12000.0,17.1012,17.1206,17.0916,17.1206,12000.0
2009-09-30 10:15:00,17.73,17.74,17.72,17.74,1500.0,17.1399,17.1496,17.1302,17.1496,1500.0
2009-09-30 10:20:00,17.74,17.74,17.74,17.74,600.0,17.1496,17.1496,17.1496,17.1496,600.0
2009-09-30 10:25:00,17.74,17.74,17.74,17.74,600.0,17.1496,17.1496,17.1496,17.1496,600.0
2009-09-30 10:30:00,17.78,17.78,17.77,17.78,4800.0,17.1882,17.1882,17.1786,17.1882,4800.0
2009-09-30 10:35:00,17.77,17.79,17.76,17.77,3900.0,17.1786,17.1979,17.1689,17.1786,3900.0
2009-09-30 10:40:00,17.79,17.8,17.79,17.8,4800.0,17.1979,17.2076,17.1979,17.2076,4800.0
2009-09-30 10:45:00,17.8,17.8,17.79,17.79,900.0,17.2076,17.2076,17.1979,17.1979,900.0
2009-09-30 10:50:00,17.79,17.79,17.79,17.79,0.0,17.1979,17.1979,17.1979,17.1979,0.0
2009-09-30 10:55:00,17.81,17.81,17.76,17.76,1200.0,17.2172,17.2172,17.1689,17.1689,1200.0
2009-09-30 11:00:00,17.79,17.8,17.79,17.8,16800.0,17.1979,17.2076,17.1979,17.2076,16800.0
2009-09-30 11:05:00,17.81,17.81,17.81,17.81,1800.0,17.2172,17.2172,17.2172,17.2172,1800.0
2009-09-30 11:10:00,17.8,17.8,17.8,17.8,300.0,17.2076,17.2076,17.2076,17.2076,300.0
2009-09-30 11:15:00,17.81,17.81,17.79,17.79,8700.0,17.2172,17.2172,17.1979,17.1979,8700.0
2009-09-30 11:20:00,17.79,17.79,17.79,17.79,0.0,17.1979,17.1979,17.1979,17.1979,0.0
2009-09-30 11:25:00,17.77,17.77,17.77,17.77,300.0,17.1786,17.1786,17.1786,17.1786,300.0
2009-09-30 11:30:00,17.79,17.81,17.79,17.81,2700.0,17.1979,17.2172,17.1979,17.2172,2700.0
2009-09-30 11:35:00,17.81,17.81,17.81,17.81,8700.0,17.2172,17.2172,17.2172,17.2172,8700.0
2009-09-30 11:40:00,17.79,17.79,17.79,17.79,2700.0,17.1979,17.1979,17.1979,17.1979,2700.0
2009-09-30 11:45:00,17.79,17.79,17.79,17.79,300.0,17.1979,17.1979,17.1979,17.1979,300.0
2009-09-30 11:50:00,17.8,17.8,17.79,17.79,2700.0,17.2076,17.2076,17.1979,17.1979,2700.0
2009-09-30 11:55:00,17.79,17.81,17.79,17.81,3300.0,17.1979,17.2172,17.1979,17.2172,3300.0
2009-09-30 12:00:00,17.8,17.8,17.8,17.8,3000.0,17.2076,17.2076,17.2076,17.2076,3000.0
2009-09-30 12:05:00,17.8,17.8,17.8,17.8,900.0,17.2076,17.2076,17.2076,17.2076,900.0
2009-09-30 12:10:00,17.8,17.8,17.8,17.8,0.0,17.2076,17.2076,17.2076,17.2076,0.0
2009-09-30 12:15:00,17.81,17.82,17.81,17.82,4500.0,17.2172,17.2269,17.2172,17.2269,4500.0
2009-09-30 12:20:00,17.81,17.82,17.81,17.82,2100.0,17.2172,17.2269,17.2172,17.2269,2100.0
2009-09-30 12:25:00,17.82,17.82,17.82,17.82,0.0,17.2269,17.2269,17.2269,17.2269,0.0
2009-09-30 12:30:00,17.87,17.87,17.87,17.87,300.0,17.2752,17.2752,17.2752,17.2752,300.0
2009-09-30 12:35:00,17.89,17.89,17.89,17.89,1200.0,17.2946,17.2946,17.2946,17.2946,1200.0
2009-09-30 12:40:00,17.87,17.9,17.87,17.89,3900.0,17.2752,17.3042,17.2752,17.2946,3900.0
2009-09-30 12:45:00,17.9,17.9,17.9,17.9,600.0,17.3042,17.3042,17.3042,17.3042,600.0
2009-09-30 12:50:00,17.9,17.93,17.9,17.93,1200.0,17.3042,17.3332,17.3042,17.3332,1200.0
2009-09-30 12:55:00,17.93,17.93,17.93,17.93,300.0,17.3332,17.3332,17.3332,17.3332,300.0
2009-09-30 13:00:00,17.94,17.97,17.94,17.97,600.0,17.3429,17.3719,17.3429,17.3719,600.0
2009-09-30 13:05:00,17.99,18.01,17.99,18.0,7800.0,17.3912,17.4106,17.3912,17.4009,7800.0
2009-09-30 13:10:00,17.97,17.97,17.97,17.97,300.0,17.3719,17.3719,17.3719,17.3719,300.0
2009-09-30 13:15:00,17.97,17.97,17.97,17.97,0.0,17.3719,17.3719,17.3719,17.3719,0.0
2009-09-30 13:20:00,17.97,17.97,17.97,17.97,0.0,17.3719,17.3719,17.3719,17.3719,0.0
2009-09-30 13:25:00,17.97,17.97,17.97,17.97,300.0,17.3719,17.3719,17.3719,17.3719,300.0
2009-09-30 13:30:00,17.97,17.97,17.97,17.97,0.0,17.3719,17.3719,17.3719,17.3719,0.0
2009-09-30 13:35:00,17.97,17.97,17.97,17.97,0.0,17.3719,17.3719,17.3719,17.3719,0.0
2009-09-30 13:40:00,17.97,17.97,17.97,17.97,0.0,17.3719,17.3719,17.3719,17.3719,0.0
2009-09-30 13:45:00,17.9,17.93,17.9,17.93,1800.0,17.3042,17.3332,17.3042,17.3332,1800.0
2009-09-30 13:50:00,17.95,17.95,17.95,17.95,300.0,17.3526,17.3526,17.3526,17.3526,300.0
2009-09-30 13:55:00,17.95,17.95,17.95,17.95,0.0,17.3526,17.3526,17.3526,17.3526,0.0
2009-09-30 14:00:00,17.92,17.92,17.92,17.92,600.0,17.3236,17.3236,17.3236,17.3236,600.0
2009-09-30 14:05:00,17.93,17.93,17.93,17.93,300.0,17.3332,17.3332,17.3332,17.3332,300.0
2009-09-30 14:10:00,17.93,17.93,17.9,17.9,6300.0,17.3332,17.3332,17.3042,17.3042,6300.0
2009-09-30 14:15:00,17.92,17.92,17.92,17.92,7200.0,17.3236,17.3236,17.3236,17.3236,7200.0
2009-09-30 14:20:00,17.92,17.92,17.92,17.92,0.0,17.3236,17.3236,17.3236,17.3236,0.0
2009-09-30 14:25:00,17.92,17.92,17.92,17.92,0.0,17.3236,17.3236,17.3236,17.3236,0.0
2009-09-30 14:30:00,17.9,17.9,17.9,17.9,900.0,17.3042,17.3042,17.3042,17.3042,900.0
2009-09-30 14:35:00,17.9,17.9,17.9,17.9,0.0,17.3042,17.3042,17.3042,17.3042,0.0
2009-09-30 14:40:00,17.91,17.94,17.91,17.94,1200.0,17.3139,17.3429,17.3139,17.3429,1200.0
2009-09-30 14:45:00,17.94,17.95,17.92,17.92,3600.0,17.3429,17.3526,17.3236,17.3236,3600.0
2009-09-30 14:50:00,17.9,17.9,17.9,17.9,900.0,17.3042,17.3042,17.3042,17.3042,900.0
2009-09-30 14:55:00,17.9,17.9,17.88,17.88,900.0,17.3042,17.3042,17.2849,17.2849,900.0
2009-09-30 15:00:00,17.81,17.81,17.81,17.81,300.0,17.2172,17.2172,17.2172,17.2172,300.0
2009-09-30 15:05:00,17.81,17.82,17.81,17.82,5400.0,17.2172,17.2269,17.2172,17.2269,5400.0
2009-09-30 15:10:00,17.81,17.81,17.81,17.81,300.0,17.2172,17.2172,17.2172,17.2172,300.0
2009-09-30 15:15:00,17.77,17.77,17.77,17.77,1500.0,17.1786,17.1786,17.1786,17.1786,1500.0
2009-09-30 15:20:00,17.8,17.81,17.8,17.81,2100.0,17.2076,17.2172,17.2076,17.2172,2100.0
2009-09-30 15:25:00,17.79,17.83,17.79,17.79,6600.0,17.1979,17.2366,17.1979,17.1979,6600.0
2009-09-30 15:30:00,17.81,17.85,17.81,17.85,1500.0,17.2172,17.2559,17.2172,17.2559,1500.0
2009-09-30 15:35:00,17.85,17.85,17.84,17.84,600.0,17.2559,17.2559,17.2462,17.2462,600.0
2009-09-30 15:40:00,17.85,17.87,17.84,17.84,3600.0,17.2559,17.2752,17.2462,17.2462,3600.0
2009-09-30 15:45:00,17.85,17.86,17.85,17.86,2700.0,17.2559,17.2656,17.2559,17.2656,2700.0
2009-09-30 15:50:00,17.89,17.9,17.89,17.89,4200.0,17.2946,17.3042,17.2946,17.2946,4200.0
2009-09-30 15:55:00,17.9,17.91,17.86,17.89,12600.0,17.3042,17.3139,17.2656,17.2946,12600.0
2009-10-01 09:30:00,17.86,17.88,17.76,17.76,4200.0,17.2656,17.2849,17.1689,17.1689,4200.0
2009-10-01 09:35:00,17.76,17.76,17.76,17.76,1200.0,17.1689,17.1689,17.1689,17.1689,1200.0
2009-10-01 09:40:00,17.78,17.78,17.78,17.78,300.0,17.1882,17.1882,17.1882,17.1882,300.0
2009-10-01 09:45:00,17.79,17.79,17.79,17.79,600.0,17.1979,17.1979,17.1979,17.1979,600.0
2009-10-01 09:50:00,17.83,17.83,17.78,17.78,3600.0,17.2366,17.2366,17.1882,17.1882,3600.0
2009-10-01 09:55:00,17.78,17.78,17.78,17.78,300.0,17.1882,17.1882,17.1882,17.1882,300.0
2009-10-01 10:00:00,17.79,17.79,17.69,17.76,6300.0,17.1979,17.1979,17.1012,17.1689,6300.0
2009-10-01 10:05:00,17.67,17.67,17.62,17.64,9900.0,17.0819,17.0819,17.0336,17.0529,9900.0
2009-10-01 10:10:00,17.66,17.68,17.66,17.68,2100.0,17.0722,17.0916,17.0722,17.0916,2100.0
2009-10-01 10:15:00,17.67,17.68,17.67,17.68,2700.0,17.0819,17.0916,17.0819,17.0916,2700.0
2009-10-01 10:20:00,17.68,17.7,17.68,17.68,1500.0,17.0916,17.1109,17.0916,17.0916,1500.0
2009-10-01 10:25:00,17.69,17.71,17.68,17.71,1500.0,17.1012,17.1206,17.0916,17.1206,1500.0
2009-10-01 10:30:00,17.68,17.69,17.68,17.69,3300.0,17.0916,17.1012,17.0916,17.1012,3300.0
2009-10-01 10:35:00,17.74,17.74,17.69,17.69,5400.0,17.1496,17.1496,17.1012,17.1012,5400.0
2009-10-01 10:40:00,17.7,17.7,17.7,17.7,300.0,17.1109,17.1109,17.1109,17.1109,300.0
2009-10-01 10:45:00,17.68,17.68,17.65,17.66,25200.0,17.0916,17.0916,17.0626,17.0722,25200.0
2009-10-01 10:50:00,17.66,17.66,17.66,17.66,0.0,17.0722,17.0722,17.0722,17.0722,0.0
2009-10-01 10:55:00,17.67,17.67,17.64,17.66,9900.0,17.0819,17.0819,17.0529,17.0722,9900.0
2009-10-01 11:00:00,17.63,17.63,17.59,17.62,4500.0,17.0432,17.0432,17.0046,17.0336,4500.0
2009-10-01 11:05:00,17.58,17.58,17.54,17.54,19500.0,16.9949,16.9949,16.9562,16.9562,19500.0
2009-10-01 11:10:00,17.53,17.56,17.52,17.52,2400.0,16.9465,16.9755,16.9369,16.9369,2400.0
2009-10-01 11:15:00,17.53,17.53,17.53,17.53,1500.0,16.9465,16.9465,16.9465,16.9465,1500.0
2009-10-01 11:20:00,17.53,17.53,17.5,17.5,34800.0,16.9465,16.9465,16.9175,16.9175,34800.0
2009-10-01 11:25:00,17.51,17.51,17.48,17.48,5100.0,16.9272,16.9272,16.8982,16.8982,5100.0
2009-10-01 11:30:00,17.49,17.5,17.48,17.48,6000.0,16.9079,16.9175,16.8982,16.8982,6000.0
2009-10-01 11:35:00,17.48,17.48,17.48,17.48,300.0,16.8982,16.8982,16.8982,16.8982,300.0
2009-10-01 11:40:00,17.48,17.48,17.48,17.48,1500.0,16.8982,16.8982,16.8982,16.8982,1500.0
2009-10-01 11:45:00,17.49,17.49,17.49,17.49,600.0,16.9079,16.9079,16.9079,16.9079,600.0
2009-10-01 11:50:00,17.5,17.5,17.49,17.5,60000.0,16.9175,16.9175,16.9079,16.9175,60000.0
2009-10-01 11:55:00,17.48,17.5,17.48,17.5,1500.0,16.8982,16.9175,16.8982,16.9175,1500.0
2009-10-01 12:00:00,17.5,17.51,17.5,17.51,1500.0,16.9175,16.9272,16.9175,16.9272,1500.0
2009-10-01 12:05:00,17.49,17.49,17.49,17.49,300.0,16.9079,16.9079,16.9079,16.9079,300.0
2009-10-01 12:10:00,17.49,17.49,17.49,17.49,0.0,16.9079,16.9079,16.9079,16.9079,0.0
2009-10-01 12:15:00,17.49,17.49,17.49,17.49,0.0,16.9079,16.9079,16.9079,16.9079,0.0
2009-10-01 12:20:00,17.5,17.5,17.5,17.5,600.0,16.9175,16.9175,16.9175,16.9175,600.0
2009-10-01 12:25:00,17.5,17.5,17.5,17.5,300.0,16.9175,16.9175,16.9175,16.9175,300.0
2009-10-01 12:30:00,17.51,17.51,17.5,17.5,900.0,16.9272,16.9272,16.9175,16.9175,900.0
2009-10-01 12:35:00,17.51,17.51,17.51,17.51,600.0,16.9272,16.9272,16.9272,16.9272,600.0
2009-10-01 12:40:00,17.51,17.51,17.51,17.51,0.0,16.9272,16.9272,16.9272,16.9272,0.0
2009-10-01 12:45:00,17.49,17.5,17.49,17.5,1500.0,16.9079,16.9175,16.9079,16.9175,1500.0
2009-10-01 12:50:00,17.49,17.5,17.49,17.5,600.0,16.9079,16.9175,16.9079,16.9175,600.0
2009-10-01 12:55:00,17.5,17.5,17.5,17.5,0.0,16.9175,16.9175,16.9175,16.9175,0.0
2009-10-01 13:00:00,17.5,17.5,17.5,17.5,0.0,16.9175,16.9175,16.9175,16.9175,0.0
2009-10-01 13:05:00,17.5,17.5,17.5,17.5,0.0,16.9175,16.9175,16.9175,16.9175,0.0
2009-10-01 13:10:00,17.46,17.46,17.43,17.44,1800.0,16.8789,16.8789,16.8499,16.8595,1800.0
2009-10-01 13:15:00,17.43,17.45,17.42,17.42,12600.0,16.8499,16.8692,16.8402,16.8402,12600.0
2009-10-01 13:20:00,17.42,17.42,17.4,17.4,10500.0,16.8402,16.8402,16.8209,16.8209,10500.0
2009-10-01 13:25:00,17.4,17.4,17.4,17.4,0.0,16.8209,16.8209,16.8209,16.8209,0.0
2009-10-01 13:30:00,17.39,17.39,17.38,17.39,2100.0,16.8112,16.8112,16.8015,16.8112,2100.0
2009-10-01 13:35:00,17.39,17.42,17.39,17.41,2100.0,16.8112,16.8402,16.8112,16.8305,2100.0
2009-10-01 13:40:00,17.42,17.44,17.42,17.44,600.0,16.8402,16.8595,16.8402,16.8595,600.0
2009-10-01 13:45:00,17.45,17.45,17.4,17.4,1200.0,16.8692,16.8692,16.8209,16.8209,1200.0
2009-10-01 13:50:00,17.4,17.4,17.4,17.4,0.0,16.8209,16.8209,16.8209,16.8209,0.0
2009-10-01 13:55:00,17.42,17.42,17.41,17.41,600.0,16.8402,16.8402,16.8305,16.8305,600.0
2009-10-01 14:00:00,17.42,17.42,17.42,17.42,600.0,16.8402,16.8402,16.8402,16.8402,600.0
2009-10-01 14:05:00,17.4,17.43,17.4,17.43,1500.0,16.8209,16.8499,16.8209,16.8499,1500.0
2009-10-01 14:10:00,17.44,17.46,17.44,17.46,1500.0,16.8595,16.8789,16.8595,16.8789,1500.0
2009-10-01 14:15:00,17.45,17.46,17.45,17.46,600.0,16.8692,16.8789,16.8692,16.8789,600.0
2009-10-01 14:20:00,17.46,17.46,17.46,17.46,600.0,16.8789,16.8789,16.8789,16.8789,600.0
2009-10-01 14:25:00,17.44,17.46,17.43,17.46,5400.0,16.8595,16.8789,16.8499,16.8789,5400.0
2009-10-01 14:30:00,17.44,17.46,17.44,17.46,900.0,16.8595,16.8789,16.8595,16.8789,900.0
2009-10-01 14:35:00,17.47,17.47,17.46,17.46,5700.0,16.8885,16.8885,16.8789,16.8789,5700.0
2009-10-01 14:40:00,17.44,17.45,17.44,17.45,600.0,16.8595,16.8692,16.8595,16.8692,600.0
2009-10-01 14:45:00,17.46,17.46,17.46,17.46,900.0,16.8789,16.8789,16.8789,16.8789,900.0
2009-10-01 14:50:00,17.47,17.47,17.44,17.45,3000.0,16.8885,16.8885,16.8595,16.8692,3000.0
2009-10-01 14:55:00,17.45,17.45,17.45,17.45,0.0,16.8692,16.8692,16.8692,16.8692,0.0
2009-10-01 15:00:00,17.43,17.43,17.43,17.43,300.0,16.8499,16.8499,16.8499,16.8499,300.0
2009-10-01 15:05:00,17.42,17.42,17.4,17.4,3000.0,16.8402,16.8402,16.8209,16.8209,3000.0
2009-10-01 15:10:00,17.42,17.42,17.42,17.42,900.0,16.8402,16.8402,16.8402,16.8402,900.0
2009-10-01 15:15:00,17.43,17.45,17.43,17.43,7500.0,16.8499,16.8692,16.8499,16.8499,7500.0
2009-10-01 15:20:00,17.42,17.42,17.41,17.42,1200.0,16.8402,16.8402,16.8305,16.8402,1200.0
2009-10-01 15:25:00,17.4,17.4,17.4,17.4,300.0,16.8209,16.8209,16.8209,16.8209,300.0
2009-10-01 15:30:00,17.42,17.44,17.42,17.44,900.0,16.8402,16.8595,16.8402,16.8595,900.0
2009-10-01 15:35:00,17.43,17.44,17.41,17.43,5700.0,16.8499,16.8595,16.8305,16.8499,5700.0
2009-10-01 15:40:00,17.42,17.45,17.41,17.42,3900.0,16.8402,16.8692,16.8305,16.8402,3900.0
2009-10-01 15:45:00,17.4,17.42,17.4,17.42,3900.0,16.8209,16.8402,16.8209,16.8402,3900.0
2009-10-01 15:50:00,17.4,17.4,17.35,17.38,10800.0,16.8209,16.8209,16.7725,16.8015,10800.0
2009-10-01 15:55:00,17.35,17.36,17.27,17.27,21000.0,16.7725,16.7822,16.6952,16.6952,21000.0
2009-10-02 09:30:00,17.11,17.13,17.09,17.13,17400.0,16.5405,16.5599,16.5212,16.5599,17400.0
2009-10-02 09:35:00,17.16,17.17,17.15,17.15,3900.0,16.5889,16.5985,16.5792,16.5792,3900.0
2009-10-02 09:40:00,17.17,17.17,17.14,17.14,7800.0,16.5985,16.5985,16.5695,16.5695,7800.0
2009-10-02 09:45:00,17.14,17.2,17.14,17.2,5700.0,16.5695,16.6275,16.5695,16.6275,5700.0
2009-10-02 09:50:00,17.18,17.22,17.18,17.22,5400.0,16.6082,16.6469,16.6082,16.6469,5400.0
2009-10-02 09:55:00,17.22,17.22,17.21,17.21,2100.0,16.6469,16.6469,16.6372,16.6372,2100.0
2009-10-02 10:00:00,17.17,17.24,17.17,17.23,2700.0,16.5985,16.6662,16.5985,16.6565,2700.0
2009-10-02 10:05:00,17.25,17.25,17.23,17.23,12900.0,16.6759,16.6759,16.6565,16.6565,12900.0
2009-10-02 10:10:00,17.22,17.23,17.19,17.19,5400.0,16.6469,16.6565,16.6179,16.6179,5400.0
2009-10-02 10:15:00,17.18,17.21,17.18,17.19,11100.0,16.6082,16.6372,16.6082,16.6179,11100.0
2009-10-02 10:20:00,17.19,17.24,17.19,17.24,5100.0,16.6179,16.6662,16.6179,16.6662,5100.0
2009-10-02 10:25:00,17.23,17.23,17.21,17.23,11100.0,16.6565,16.6565,16.6372,16.6565,11100.0
2009-10-02 10:30:00,17.23,17.25,17.23,17.25,3300.0,16.6565,16.6759,16.6565,16.6759,3300.0
2009-10-02 10:35:00,17.24,17.25,17.22,17.22,5100.0,16.6662,16.6759,16.6469,16.6469,5100.0
2009-10-02 10:40:00,17.22,17.22,17.21,17.21,3600.0,16.6469,16.6469,16.6372,16.6372,3600.0
2009-10-02 10:45:00,17.23,17.23,17.19,17.19,4800.0,16.6565,16.6565,16.6179,16.6179,4800.0
2009-10-02 10:50:00,17.18,17.2,17.18,17.19,5100.0,16.6082,16.6275,16.6082,16.6179,5100.0
2009-10-02 10:55:00,17.2,17.21,17.2,17.21,4200.0,16.6275,16.6372,16.6275,16.6372,4200.0
2009-10-02 11:00:00,17.19,17.2,17.18,17.19,3900.0,16.6179,16.6275,16.6082,16.6179,3900.0
2009-10-02 11:05:00,17.2,17.21,17.17,17.17,4200.0,16.6275,16.6372,16.5985,16.5985,4200.0
2009-10-02 11:10:00,17.17,17.18,17.17,17.17,2100.0,16.5985,16.6082,16.5985,16.5985,2100.0
2009-10-02 11:15:00,17.18,17.18,17.18,17.18,6000.0,16.6082,16.6082,16.6082,16.6082,6000.0
2009-10-02 11:20:00,17.17,17.17,17.17,17.17,2400.0,16.5985,16.5985,16.5985,16.5985,2400.0
2009-10-02 11:25:00,17.16,17.17,17.16,17.16,6600.0,16.5889,16.5985,16.5889,16.5889,6600.0
2009-10-02 11:30:00,17.15,17.18,17.14,17.15,11700.0,16.5792,16.6082,16.5695,16.5792,11700.0
2009-10-02 11:35:00,17.14,17.15,17.14,17.15,58500.0,16.5695,16.5792,16.5695,16.5792,58500.0
2009-10-02 11:40:00,17.13,17.13,17.12,17.12,3900.0,16.5599,16.5599,16.5502,16.5502,3900.0
2009-10-02 11:45:00,17.12,17.13,17.12,17.12,6900.0,16.5502,16.5599,16.5502,16.5502,6900.0
2009-10-02 11:50:00,17.14,17.14,17.11,17.13,5400.0,16.5695,16.5695,16.5405,16.5599,5400.0
2009-10-02 11:55:00,17.12,17.12,17.1,17.1,9600.0,16.5502,16.5502,16.5309,16.5309,9600.0
2009-10-02 12:00:00,17.11,17.13,17.11,17.12,3900.0,16.5405,16.5599,16.5405,16.5502,3900.0
2009-10-02 12:05:00,17.12,17.14,17.12,17.14,11700.0,16.5502,16.5695,16.5502,16.5695,11700.0
2009-10-02 12:10:00,17.14,17.14,17.14,17.14,300.0,16.5695,16.5695,16.5695,16.5695,300.0
2009-10-02 12:15:00,17.13,17.15,17.13,17.15,16200.0,16.5599,16.5792,16.5599,16.5792,16200.0
2009-10-02 12:20:00,17.15,17.16,17.14,17.16,27300.0,16.5792,16.5889,16.5695,16.5889,27300.0
2009-10-02 12:25:00,17.16,17.18,17.15,17.18,1800.0,16.5889,16.6082,16.5792,16.6082,1800.0
2009-10-02 12:30:00,17.2,17.2,17.18,17.2,21900.0,16.6275,16.6275,16.6082,16.6275,21900.0
2009-10-02 12:35:00,17.18,17.19,17.18,17.19,600.0,16.6082,16.6179,16.6082,16.6179,600.0
2009-10-02 12:40:00,17.19,17.19,17.16,17.16,7200.0,16.6179,16.6179,16.5889,16.5889,7200.0
2009-10-02 12:45:00,17.17,17.17,17.17,17.17,30000.0,16.5985,16.5985,16.5985,16.5985,30000.0
2009-10-02 12:50:00,17.18,17.2,17.18,17.2,900.0,16.6082,16.6275,16.6082,16.6275,900.0
2009-10-02 12:55:00,17.21,17.21,17.21,17.21,5400.0,16.6372,16.6372,16.6372,16.6372,5400.0
2009-10-02 13:00:00,17.21,17.21,17.21,17.21,0.0,16.6372,16.6372,16.6372,16.6372,0.0
2009-10-02 13:05:00,17.2,17.21,17.2,17.21,13200.0,16.6275,16.6372,16.6275,16.6372,13200.0
2009-10-02 13:10:00,17.21,17.22,17.19,17.22,14700.0,16.6372,16.6469,16.6179,16.6469,14700.0
2009-10-02 13:15:00,17.23,17.23,17.21,17.21,23700.0,16.6565,16.6565,16.6372,16.6372,23700.0
2009-10-02 13:20:00,17.21,17.21,17.21,17.21,0.0,16.6372,16.6372,16.6372,16.6372,0.0
2009-10-02 13:25:00,17.21,17.21,17.21,17.21,0.0,16.6372,16.6372,16.6372,16.6372,0.0
2009-10-02 13:30:00,17.19,17.19,17.19,17.19,600.0,16.6179,16.6179,16.6179,16.6179,600.0
2009-10-02 13:35:00,17.18,17.19,17.17,17.19,6300.0,16.6082,16.6179,16.5985,16.6179,6300.0
2009-10-02 13:40:00,17.18,17.18,17.18,17.18,9600.0,16.6082,16.6082,16.6082,16.6082,9600.0
2009-10-02 13:45:00,17.19,17.19,17.19,17.19,300.0,16.6179,16.6179,16.6179,16.6179,300.0
2009-10-02 13:50:00,17.18,17.18,17.17,17.17,900.0,16.6082,16.6082,16.5985,16.5985,900.0
2009-10-02 13:55:00,17.17,17.17,17.17,17.17,0.0,16.5985,16.5985,16.5985,16.5985,0.0
2009-10-02 14:00:00,17.19,17.19,17.18,17.18,600.0,16.6179,16.6179,16.6082,16.6082,600.0
2009-10-02 14:05:00,17.18,17.18,17.18,17.18,0.0,16.6082,16.6082,16.6082,16.6082,0.0
2009-10-02 14:10:00,17.18,17.18,17.17,17.17,2100.0,16.6082,16.6082,16.5985,16.5985,2100.0
2009-10-02 14:15:00,17.18,17.18,17.18,17.18,1200.0,16.6082,16.6082,16.6082,16.6082,1200.0
2009-10-02 14:20:00,17.18,17.18,17.17,17.18,24900.0,16.6082,16.6082,16.5985,16.6082,24900.0
2009-10-02 14:25:00,17.18,17.19,17.18,17.19,44400.0,16.6082,16.6179,16.6082,16.6179,44400.0
2009-10-02 14:30:00,17.2,17.21,17.2,17.21,600.0,16.6275,16.6372,16.6275,16.6372,600.0
2009-10-02 14:35:00,17.21,17.21,17.21,17.21,0.0,16.6372,16.6372,16.6372,16.6372,0.0
2009-10-02 14:40:00,17.2,17.2,17.19,17.19,4500.0,16.6275,16.6275,16.6179,16.6179,4500.0
2009-10-02 14:45:00,17.19,17.2,17.19,17.2,2400.0,16.6179,16.6275,16.6179,16.6275,2400.0
2009-10-02 14:50:00,17.19,17.21,17.19,17.21,1500.0,16.6179,16.6372,16.6179,16.6372,1500.0
2009-10-02 14:55:00,17.21,17.22,17.21,17.22,6300.0,16.6372,16.6469,16.6372,16.6469,6300.0
2009-10-02 15:00:00,17.22,17.22,17.22,17.22,0.0,16.6469,16.6469,16.6469,16.6469,0.0
2009-10-02 15:05:00,17.22,17.22,17.22,17.22,0.0,16.6469,16.6469,16.6469,16.6469,0.0
2009-10-02 15:10:00,17.19,17.19,17.19,17.19,300.0,16.6179,16.6179,16.6179,16.6179,300.0
2009-10-02 15:15:00,17.18,17.18,17.17,17.17,1800.0,16.6082,16.6082,16.5985,16.5985,1800.0
2009-10-02 15:20:00,17.17,17.18,17.17,17.18,900.0,16.5985,16.6082,16.5985,16.6082,900.0
2009-10-02 15:25:00,17.19,17.19,17.19,17.19,1200.0,16.6179,16.6179,16.6179,16.6179,1200.0
2009-10-02 15:30:00,17.19,17.19,17.19,17.19,300.0,16.6179,16.6179,16.6179,16.6179,300.0
2009-10-02 15:35:00,17.19,17.19,17.19,17.19,600.0,16.6179,16.6179,16.6179,16.6179,600.0
2009-10-02 15:40:00,17.18,17.18,17.18,17.18,900.0,16.6082,16.6082,16.6082,16.6082,900.0
2009-10-02 15:45:00,17.19,17.2,17.18,17.18,6000.0,16.6179,16.6275,16.6082,16.6082,6000.0
2009-10-02 15:50:00,17.19,17.19,17.15,17.17,3000.0,16.6179,16.6179,16.5792,16.5985,3000.0
2009-10-02 15:55:00,17.18,17.18,17.15,17.15,7500.0,16.6082,16.6082,16.5792,16.5792,7500.0
2009-10-05 09:30:00,17.15,17.2,17.04,17.04,9000.0,16.5792,16.6275,16.4729,16.4729,9000.0
2009-10-05 09:35:00,17.06,17.06,16.95,16.98,60600.0,16.4922,16.4922,16.3859,16.4149,60600.0
2009-10-05 09:40:00,17.0,17.1,17.0,17.1,21300.0,16.4342,16.5309,16.4342,16.5309,21300.0
2009-10-05 09:45:00,17.08,17.1,17.08,17.08,2700.0,16.5115,16.5309,16.5115,16.5115,2700.0
2009-10-05 09:50:00,17.1,17.14,17.09,17.14,2700.0,16.5309,16.5695,16.5212,16.5695,2700.0
2009-10-05 09:55:00,17.15,17.16,17.13,17.13,76200.0,16.5792,16.5889,16.5599,16.5599,76200.0
2009-10-05 10:00:00,17.13,17.15,17.11,17.11,3600.0,16.5599,16.5792,16.5405,16.5405,3600.0
2009-10-05 10:05:00,17.09,17.09,17.02,17.02,6300.0,16.5212,16.5212,16.4535,16.4535,6300.0
2009-10-05 10:10:00,17.06,17.08,17.05,17.05,6900.0,16.4922,16.5115,16.4825,16.4825,6900.0
2009-10-05 10:15:00,17.04,17.08,17.04,17.08,2100.0,16.4729,16.5115,16.4729,16.5115,2100.0
2009-10-05 10:20:00,17.1,17.1,17.07,17.08,4200.0,16.5309,16.5309,16.5019,16.5115,4200.0
2009-10-05 10:25:00,17.1,17.1,17.08,17.1,16800.0,16.5309,16.5309,16.5115,16.5309,16800.0
2009-10-05 10:30:00,17.11,17.12,17.08,17.08,10200.0,16.5405,16.5502,16.5115,16.5115,10200.0
2009-10-05 10:35:00,17.08,17.12,17.07,17.12,16200.0,16.5115,16.5502,16.5019,16.5502,16200.0
2009-10-05 10:40:00,17.1,17.13,17.1,17.13,12300.0,16.5309,16.5599,16.5309,16.5599,12300.0
2009-10-05 10:45:00,17.12,17.15,17.12,17.13,3900.0,16.5502,16.5792,16.5502,16.5599,3900.0
2009-10-05 10:50:00,17.12,17.13,17.11,17.12,3300.0,16.5502,16.5599,16.5405,16.5502,3300.0
2009-10-05 10:55:00,17.13,17.18,17.13,17.18,3600.0,16.5599,16.6082,16.5599,16.6082,3600.0
2009-10-05 11:00:00,17.15,17.16,17.14,17.16,3900.0,16.5792,16.5889,16.5695,16.5889,3900.0
2009-10-05 11:05:00,17.16,17.16,17.12,17.12,4800.0,16.5889,16.5889,16.5502,16.5502,4800.0
2009-10-05 11:10:00,17.11,17.11,17.1,17.11,1200.0,16.5405,16.5405,16.5309,16.5405,1200.0
2009-10-05 11:15:00,17.1,17.1,17.09,17.1,900.0,16.5309,16.5309,16.5212,16.5309,900.0
2009-10-05 11:20:00,17.1,17.11,17.09,17.09,1800.0,16.5309,16.5405,16.5212,16.5212,1800.0
2009-10-05 11:25:00,17.09,17.09,17.07,17.07,6300.0,16.5212,16.5212,16.5019,16.5019,6300.0
2009-10-05 11:30:00,17.08,17.08,17.04,17.04,6000.0,16.5115,16.5115,16.4729,16.4729,6000.0
2009-10-05 11:35:00,17.03,17.04,17.0,17.02,5100.0,16.4632,16.4729,16.4342,16.4535,5100.0
2009-10-05 11:40:00,17.03,17.06,17.03,17.06,2400.0,16.4632,16.4922,16.4632,16.4922,2400.0
2009-10-05 11:45:00,17.06,17.08,17.06,17.08,2100.0,16.4922,16.5115,16.4922,16.5115,2100.0
2009-10-05 11:50:00,17.06,17.09,17.06,17.07,4200.0,16.4922,16.5212,16.4922,16.5019,4200.0
2009-10-05 11:55:00,17.08,17.09,17.07,17.07,3300.0,16.5115,16.5212,16.5019,16.5019,3300.0
2009-10-05 12:00:00,17.08,17.08,17.06,17.06,2100.0,16.5115,16.5115,16.4922,16.4922,2100.0
2009-10-05 12:05:00,17.06,17.06,17.05,17.06,1200.0,16.4922,16.4922,16.4825,16.4922,1200.0
2009-10-05 12:10:00,17.05,17.06,17.05,17.06,1800.0,16.4825,16.4922,16.4825,16.4922,1800.0
2009-10-05 12:15:00,17.06,17.08,17.05,17.08,6300.0,16.4922,16.5115,16.4825,16.5115,6300.0
2009-10-05 12:20:00,17.06,17.09,17.06,17.09,1800.0,16.4922,16.5212,16.4922,16.5212,1800.0
2009-10-05 12:25:00,17.09,17.09,17.06,17.06,1800.0,16.5212,16.5212,16.4922,16.4922,1800.0
2009-10-05 12:30:00,17.07,17.09,17.07,17.09,5100.0,16.5019,16.5212,16.5019,16.5212,5100.0
2009-10-05 12:35:00,17.1,17.1,17.1,17.1,63600.0,16.5309,16.5309,16.5309,16.5309,63600.0
2009-10-05 12:40:00,17.1,17.1,17.1,17.1,0.0,16.5309,16.5309,16.5309,16.5309,0.0
2009-10-05 12:45:00,17.13,17.13,17.13,17.13,300.0,16.5599,16.5599,16.5599,16.5599,300.0
2009-10-05 12:50:00,17.1,17.1,17.1,17.1,3000.0,16.5309,16.5309,16.5309,16.5309,3000.0
2009-10-05 12:55:00,17.1,17.1,17.1,17.1,5100.0,16.5309,16.5309,16.5309,16.5309,5100.0
2009-10-05 13:00:00,17.1,17.11,17.1,17.1,8400.0,16.5309,16.5405,16.5309,16.5309,8400.0
2009-10-05 13:05:00,17.1,17.1,17.1,17.1,2700.0,16.5309,16.5309,16.5309,16.5309,2700.0
2009-10-05 13:10:00,17.1,17.1,17.1,17.1,3300.0,16.5309,16.5309,16.5309,16.5309,3300.0
2009-10-05 13:15:00,17.08,17.1,17.07,17.07,1200.0,16.5115,16.5309,16.5019,16.5019,1200.0
2009-10-05 13:20:00,17.07,17.07,17.07,17.07,0.0,16.5019,16.5019,16.5019,16.5019,0.0
2009-10-05 13:25:00,17.07,17.07,17.07,17.07,24300.0,16.5019,16.5019,16.5019,16.5019,24300.0
2009-10-05 13:30:00,17.07,17.07,17.07,17.07,300.0,16.5019,16.5019,16.5019,16.5019,300.0
2009-10-05 13:35:00,17.08,17.08,17.06,17.06,3000.0,16.5115,16.5115,16.4922,16.4922,3000.0
2009-10-05 13:40:00,17.07,17.08,17.07,17.07,2400.0,16.5019,16.5115,16.5019,16.5019,2400.0
2009-10-05 13:45:00,17.09,17.09,17.09,17.09,300.0,16.5212,16.5212,16.5212,16.5212,300.0
2009-10-05 13:50:00,17.09,17.09,17.09,17.09,300.0,16.5212,16.5212,16.5212,16.5212,300.0
2009-10-05 13:55:00,17.09,17.09,17.09,17.09,0.0,16.5212,16.5212,16.5212,16.5212,0.0
2009-10-05 14:00:00,17.1,17.1,17.1,17.1,300.0,16.5309,16.5309,16.5309,16.5309,300.0
2009-10-05 14:05:00,17.1,17.1,17.09,17.09,2100.0,16.5309,16.5309,16.5212,16.5212,2100.0
2009-10-05 14:10:00,17.07,17.09,17.07,17.09,2100.0,16.5019,16.5212,16.5019,16.5212,2100.0
2009-10-05 14:15:00,17.09,17.09,17.09,17.09,0.0,16.5212,16.5212,16.5212,16.5212,0.0
2009-10-05 14:20:00,17.08,17.08,17.08,17.08,1200.0,16.5115,16.5115,16.5115,16.5115,1200.0
2009-10-05 14:25:00,17.08,17.1,17.07,17.1,5100.0,16.5115,16.5309,16.5019,16.5309,5100.0
2009-10-05 14:30:00,17.1,17.1,17.09,17.09,2100.0,16.5309,16.5309,16.5212,16.5212,2100.0
2009-10-05 14:35:00,17.09,17.09,17.07,17.08,133500.0,16.5212,16.5212,16.5019,16.5115,133500.0
2009-10-05 14:40:00,17.08,17.09,17.07,17.09,238200.0,16.5115,16.5212,16.5019,16.5212,238200.0
2009-10-05 14:45:00,17.08,17.11,17.08,17.11,3000.0,16.5115,16.5405,16.5115,16.5405,3000.0
2009-10-05 14:50:00,17.1,17.1,17.1,17.1,600.0,16.5309,16.5309,16.5309,16.5309,600.0
2009-10-05 14:55:00,17.1,17.1,17.1,17.1,0.0,16.5309,16.5309,16.5309,16.5309,0.0
2009-10-05 15:00:00,17.1,17.1,17.1,17.1,0.0,16.5309,16.5309,16.5309,16.5309,0.0
2009-10-05 15:05:00,17.12,17.12,17.12,17.12,300.0,16.5502,16.5502,16.5502,16.5502,300.0
2009-10-05 15:10:00,17.12,17.12,17.12,17.12,1800.0,16.5502,16.5502,16.5502,16.5502,1800.0
2009-10-05 15:15:00,17.13,17.13,17.12,17.12,1200.0,16.5599,16.5599,16.5502,16.5502,1200.0
2009-10-05 15:20:00,17.11,17.13,17.11,17.12,1800.0,16.5405,16.5599,16.5405,16.5502,1800.0
2009-10-05 15:25:00,17.12,17.12,17.12,17.12,0.0,16.5502,16.5502,16.5502,16.5502,0.0
2009-10-05 15:30:00,17.11,17.11,17.1,17.1,1500.0,16.5405,16.5405,16.5309,16.5309,1500.0
2009-10-05 15:35:00,17.09,17.1,17.09,17.1,900.0,16.5212,16.5309,16.5212,16.5309,900.0
2009-10-05 15:40:00,17.1,17.1,17.08,17.08,900.0,16.5309,16.5309,16.5115,16.5115,900.0
2009-10-05 15:45:00,17.07,17.09,17.07,17.09,900.0,16.5019,16.5212,16.5019,16.5212,900.0
2009-10-05 15:50:00,17.09,17.09,17.04,17.05,24600.0,16.5212,16.5212,16.4729,16.4825,24600.0
2009-10-05 15:55:00,17.06,17.06,17.02,17.03,23700.0,16.4922,16.4922,16.4535,16.4632,23700.0
2009-10-06 09:30:00,17.1,17.11,17.05,17.05,3000.0,16.5309,16.5405,16.4825,16.4825,3000.0
2009-10-06 09:35:00,17.02,17.02,16.98,16.98,15000.0,16.4535,16.4535,16.4149,16.4149,15000.0
2009-10-06 09:40:00,16.98,17.03,16.98,17.03,2100.0,16.4149,16.4632,16.4149,16.4632,2100.0
2009-10-06 09:45:00,17.03,17.05,17.03,17.04,2400.0,16.4632,16.4825,16.4632,16.4729,2400.0
2009-10-06 09:50:00,17.05,17.16,17.05,17.16,4500.0,16.4825,16.5889,16.4825,16.5889,4500.0
2009-10-06 09:55:00,17.17,17.17,17.15,17.15,3300.0,16.5985,16.5985,16.5792,16.5792,3300.0
2009-10-06 10:00:00,17.16,17.24,17.16,17.22,15600.0,16.5889,16.6662,16.5889,16.6469,15600.0
2009-10-06 10:05:00,17.25,17.3,17.25,17.3,3600.0,16.6759,16.7242,16.6759,16.7242,3600.0
2009-10-06 10:10:00,17.3,17.31,17.27,17.27,12600.0,16.7242,16.7339,16.6952,16.6952,12600.0
2009-10-06 10:15:00,17.28,17.28,17.28,17.28,1800.0,16.7049,16.7049,16.7049,16.7049,1800.0
2009-10-06 10:20:00,17.28,17.29,17.25,17.29,8700.0,16.7049,16.7145,16.6759,16.7145,8700.0
2009-10-06 10:25:00,17.3,17.3,17.24,17.24,2700.0,16.7242,16.7242,16.6662,16.6662,2700.0
2009-10-06 10:30:00,17.24,17.25,17.24,17.24,12300.0,16.6662,16.6759,16.6662,16.6662,12300.0
2009-10-06 10:35:00,17.23,17.25,17.23,17.25,3300.0,16.6565,16.6759,16.6565,16.6759,3300.0
2009-10-06 10:40:00,17.29,17.31,17.29,17.3,5100.0,16.7145,16.7339,16.7145,16.7242,5100.0
2009-10-06 10:45:00,17.3,17.3,17.3,17.3,2400.0,16.7242,16.7242,16.7242,16.7242,2400.0
2009-10-06 10:50:00,17.28,17.28,17.28,17.28,5100.0,16.7049,16.7049,16.7049,16.7049,5100.0
2009-10-06 10:55:00,17.25,17.25,17.25,17.25,600.0,16.6759,16.6759,16.6759,16.6759,600.0
2009-10-06 11:00:00,17.26,17.26,17.26,17.26,600.0,16.6855,16.6855,16.6855,16.6855,600.0
2009-10-06 11:05:00,17.27,17.27,17.25,17.27,4200.0,16.6952,16.6952,16.6759,16.6952,4200.0
2009-10-06 11:10:00,17.27,17.27,17.27,17.27,0.0,16.6952,16.6952,16.6952,16.6952,0.0
2009-10-06 11:15:00,17.28,17.3,17.28,17.28,3300.0,16.7049,16.7242,16.7049,16.7049,3300.0
2009-10-06 11:20:00,17.29,17.3,17.29,17.3,3600.0,16.7145,16.7242,16.7145,16.7242,3600.0
2009-10-06 11:25:00,17.25,17.26,17.25,17.26,600.0,16.6759,16.6855,16.6759,16.6855,600.0
2009-10-06 11:30:00,17.25,17.25,17.25,17.25,1500.0,16.6759,16.6759,16.6759,16.6759,1500.0
2009-10-06 11:35:00,17.24,17.24,17.24,17.24,1800.0,16.6662,16.6662,16.6662,16.6662,1800.0
2009-10-06 11:40:00,17.21,17.21,17.2,17.2,900.0,16.6372,16.6372,16.6275,16.6275,900.0
2009-10-06 11:45:00,17.2,17.2,17.2,17.2,0.0,16.6275,16.6275,16.6275,16.6275,0.0
2009-10-06 11:50:00,17.19,17.21,17.19,17.21,3000.0,16.6179,16.6372,16.6179,16.6372,3000.0
2009-10-06 11:55:00,17.19,17.19,17.19,17.19,3300.0,16.6179,16.6179,16.6179,16.6179,3300.0
2009-10-06 12:00:00,17.2,17.2,17.2,17.2,600.0,16.6275,16.6275,16.6275,16.6275,600.0
2009-10-06 12:05:00,17.21,17.21,17.21,17.21,300.0,16.6372,16.6372,16.6372,16.6372,300.0
2009-10-06 12:10:00,17.21,17.21,17.21,17.21,0.0,16.6372,16.6372,16.6372,16.6372,0.0
2009-10-06 12:15:00,17.21,17.21,17.2,17.21,3600.0,16.6372,16.6372,16.6275,16.6372,3600.0
2009-10-06 12:20:00,17.22,17.23,17.22,17.23,1500.0,16.6469,16.6565,16.6469,16.6565,1500.0
2009-10-06 12:25:00,17.23,17.23,17.23,17.23,0.0,16.6565,16.6565,16.6565,16.6565,0.0
2009-10-06 12:30:00,17.23,17.23,17.22,17.22,1200.0,16.6565,16.6565,16.6469,16.6469,1200.0
2009-10-06 12:35:00,17.23,17.24,17.23,17.24,1200.0,16.6565,16.6662,16.6565,16.6662,1200.0
2009-10-06 12:40:00,17.23,17.23,17.23,17.23,4200.0,16.6565,16.6565,16.6565,16.6565,4200.0
2009-10-06 12:45:00,17.22,17.22,17.2,17.2,3300.0,16.6469,16.6469,16.6275,16.6275,3300.0
2009-10-06 12:50:00,17.19,17.19,17.19,17.19,4800.0,16.6179,16.6179,16.6179,16.6179,4800.0
2009-10-06 12:55:00,17.21,17.21,17.21,17.21,300.0,16.6372,16.6372,16.6372,16.6372,300.0
2009-10-06 13:00:00,17.21,17.21,17.21,17.21,0.0,16.6372,16.6372,16.6372,16.6372,0.0
2009-10-06 13:05:00,17.2,17.21,17.2,17.21,1500.0,16.6275,16.6372,16.6275,16.6372,1500.0
2009-10-06 13:10:00,17.23,17.23,17.23,17.23,6000.0,16.6565,16.6565,16.6565,16.6565,6000.0
2009-10-06 13:15:00,17.23,17.23,17.23,17.23,6900.0,16.6565,16.6565,16.6565,16.6565,6900.0
2009-10-06 13:20:00,17.23,17.23,17.23,17.23,0.0,16.6565,16.6565,16.6565,16.6565,0.0
2009-10-06 13:25:00,17.23,17.23,17.23,17.23,0.0,16.6565,16.6565,16.6565,16.6565,0.0
2009-10-06 13:30:00,17.21,17.21,17.21,17.21,2700.0,16.6372,16.6372,16.6372,16.6372,2700.0
2009-10-06 13:35:00,17.2,17.2,17.2,17.2,900.0,16.6275,16.6275,16.6275,16.6275,900.0
2009-10-06 13:40:00,17.2,17.2,17.2,17.2,300.0,16.6275,16.6275,16.6275,16.6275,300.0
2009-10-06 13:45:00,17.17,17.18,17.16,17.18,3000.0,16.5985,16.6082,16.5889,16.6082,3000.0
2009-10-06 13:50:00,17.16,17.16,17.15,17.16,1800.0,16.5889,16.5889,16.5792,16.5889,1800.0
2009-10-06 13:55:00,17.16,17.16,17.16,17.16,900.0,16.5889,16.5889,16.5889,16.5889,900.0
2009-10-06 14:00:00,17.16,17.16,17.16,17.16,0.0,16.5889,16.5889,16.5889,16.5889,0.0
2009-10-06 14:05:00,17.13,17.13,17.12,17.12,1800.0,16.5599,16.5599,16.5502,16.5502,1800.0
2009-10-06 14:10:00,17.1,17.12,17.1,17.12,4800.0,16.5309,16.5502,16.5309,16.5502,4800.0
2009-10-06 14:15:00,17.11,17.11,17.1,17.1,2400.0,16.5405,16.5405,16.5309,16.5309,2400.0
2009-10-06 14:20:00,17.09,17.09,17.05,17.05,4200.0,16.5212,16.5212,16.4825,16.4825,4200.0
2009-10-06 14:25:00,17.07,17.07,17.06,17.06,2400.0,16.5019,16.5019,16.4922,16.4922,2400.0
2009-10-06 14:30:00,17.08,17.08,17.08,17.08,4200.0,16.5115,16.5115,16.5115,16.5115,4200.0
2009-10-06 14:35:00,17.07,17.11,17.07,17.11,4500.0,16.5019,16.5405,16.5019,16.5405,4500.0
2009-10-06 14:40:00,17.11,17.12,17.11,17.11,1200.0,16.5405,16.5502,16.5405,16.5405,1200.0
2009-10-06 14:45:00,17.13,17.13,17.13,17.13,6600.0,16.5599,16.5599,16.5599,16.5599,6600.0
2009-10-06 14:50:00,17.12,17.14,17.12,17.13,4200.0,16.5502,16.5695,16.5502,16.5599,4200.0
2009-10-06 14:55:00,17.13,17.13,17.13,17.13,0.0,16.5599,16.5599,16.5599,16.5599,0.0
2009-10-06 15:00:00,17.13,17.13,17.13,17.13,0.0,16.5599,16.5599,16.5599,16.5599,0.0
2009-10-06 15:05:00,17.12,17.17,17.12,17.17,6300.0,16.5502,16.5985,16.5502,16.5985,6300.0
2009-10-06 15:10:00,17.19,17.19,17.18,17.18,900.0,16.6179,16.6179,16.6082,16.6082,900.0
2009-10-06 15:15:00,17.2,17.2,17.18,17.19,3600.0,16.6275,16.6275,16.6082,16.6179,3600.0
2009-10-06 15:20:00,17.18,17.18,17.17,17.17,600.0,16.6082,16.6082,16.5985,16.5985,600.0
2009-10-06 15:25:00,17.18,17.2,17.18,17.2,11700.0,16.6082,16.6275,16.6082,16.6275,11700.0
2009-10-06 15:30:00,17.21,17.21,17.21,17.21,44700.0,16.6372,16.6372,16.6372,16.6372,44700.0
2009-10-06 15:35:00,17.2,17.2,17.18,17.18,2100.0,16.6275,16.6275,16.6082,16.6082,2100.0
2009-10-06 15:40:00,17.18,17.18,17.15,17.17,4500.0,16.6082,16.6082,16.5792,16.5985,4500.0
2009-10-06 15:45:00,17.15,17.15,17.13,17.15,2100.0,16.5792,16.5792,16.5599,16.5792,2100.0
2009-10-06 15:50:00,17.16,17.17,17.14,17.17,1800.0,16.5889,16.5985,16.5695,16.5985,1800.0
2009-10-06 15:55:00,17.18,17.2,17.16,17.2,6000.0,16.6082,16.6275,16.5889,16.6275,6000.0
2009-10-07 09:30:00,17.09,17.14,17.07,17.09,3600.0,16.5212,16.5695,16.5019,16.5212,3600.0
2009-10-07 09:35:00,17.11,17.13,17.09,17.09,5400.0,16.5405,16.5599,16.5212,16.5212,5400.0
2009-10-07 09:40:00,17.08,17.08,17.06,17.06,40200.0,16.5115,16.5115,16.4922,16.4922,40200.0
2009-10-07 09:45:00,17.09,17.11,17.04,17.04,3900.0,16.5212,16.5405,16.4729,16.4729,3900.0
2009-10-07 09:50:00,17.05,17.05,17.01,17.01,91200.0,16.4825,16.4825,16.4439,16.4439,91200.0
2009-10-07 09:55:00,17.02,17.06,17.02,17.06,9300.0,16.4535,16.4922,16.4535,16.4922,9300.0
2009-10-07 10:00:00,17.05,17.05,17.01,17.03,15300.0,16.4825,16.4825,16.4439,16.4632,15300.0
2009-10-07 10:05:00,17.04,17.04,17.02,17.04,2100.0,16.4729,16.4729,16.4535,16.4729,2100.0
2009-10-07 10:10:00,17.05,17.05,17.02,17.02,2400.0,16.4825,16.4825,16.4535,16.4535,2400.0
2009-10-07 10:15:00,17.02,17.04,17.02,17.03,3000.0,16.4535,16.4729,16.4535,16.4632,3000.0
2009-10-07 10:20:00,17.02,17.02,17.0,17.01,21600.0,16.4535,16.4535,16.4342,16.4439,21600.0
2009-10-07 10:25:00,17.02,17.02,17.01,17.01,1800.0,16.4535,16.4535,16.4439,16.4439,1800.0
2009-10-07 10:30:00,17.0,17.01,16.99,16.99,19200.0,16.4342,16.4439,16.4245,16.4245,19200.0
2009-10-07 10:35:00,17.0,17.0,16.99,16.99,600.0,16.4342,16.4342,16.4245,16.4245,600.0
2009-10-07 10:40:00,16.96,16.97,16.95,16.95,4200.0,16.3955,16.4052,16.3859,16.3859,4200.0
2009-10-07 10:45:00,16.93,16.94,16.93,16.94,1200.0,16.3665,16.3762,16.3665,16.3762,1200.0
2009-10-07 10:50:00,16.94,16.96,16.93,16.96,1800.0,16.3762,16.3955,16.3665,16.3955,1800.0
2009-10-07 10:55:00,16.98,16.99,16.98,16.99,1200.0,16.4149,16.4245,16.4149,16.4245,1200.0
2009-10-07 11:00:00,16.99,17.0,16.98,17.0,7200.0,16.4245,16.4342,16.4149,16.4342,7200.0
2009-10-07 11:05:00,17.02,17.03,17.01,17.01,2100.0,16.4535,16.4632,16.4439,16.4439,2100.0
2009-10-07 11:10:00,17.01,17.03,17.01,17.01,155100.0,16.4439,16.4632,16.4439,16.4439,155100.0
2009-10-07 11:15:00,17.02,17.04,17.02,17.04,33300.0,16.4535,16.4729,16.4535,16.4729,33300.0
2009-10-07 11:20:00,17.05,17.08,17.05,17.08,34500.0,16.4825,16.5115,16.4825,16.5115,34500.0
2009-10-07 11:25:00,17.08,17.08,17.05,17.05,19500.0,16.5115,16.5115,16.4825,16.4825,19500.0
2009-10-07 11:30:00,17.04,17.04,17.03,17.03,3900.0,16.4729,16.4729,16.4632,16.4632,3900.0
2009-10-07 11:35:00,17.03,17.04,17.01,17.04,3300.0,16.4632,16.4729,16.4439,16.4729,3300.0
2009-10-07 11:40:00,17.03,17.03,17.02,17.03,2400.0,16.4632,16.4632,16.4535,16.4632,2400.0
2009-10-07 11:45:00,17.03,17.05,17.02,17.05,5700.0,16.4632,16.4825,16.4535,16.4825,5700.0
2009-10-07 11:50:00,17.07,17.08,17.06,17.06,1800.0,16.5019,16.5115,16.4922,16.4922,1800.0
2009-10-07 11:55:00,17.06,17.07,17.05,17.05,3300.0,16.4922,16.5019,16.4825,16.4825,3300.0
2009-10-07 12:00:00,17.04,17.06,17.04,17.04,5700.0,16.4729,16.4922,16.4729,16.4729,5700.0
2009-10-07 12:05:00,17.05,17.06,17.05,17.06,1200.0,16.4825,16.4922,16.4825,16.4922,1200.0
2009-10-07 12:10:00,17.06,17.06,17.05,17.05,3600.0,16.4922,16.4922,16.4825,16.4825,3600.0
2009-10-07 12:15:00,17.05,17.06,17.05,17.05,19500.0,16.4825,16.4922,16.4825,16.4825,19500.0
2009-10-07 12:20:00,17.06,17.1,17.05,17.1,80400.0,16.4922,16.5309,16.4825,16.5309,80400.0
2009-10-07 12:25:00,17.11,17.14,17.11,17.14,1800.0,16.5405,16.5695,16.5405,16.5695,1800.0
2009-10-07 12:30:00,17.13,17.13,17.11,17.11,3300.0,16.5599,16.5599,16.5405,16.5405,3300.0
2009-10-07 12:35:00,17.12,17.12,17.11,17.12,1500.0,16.5502,16.5502,16.5405,16.5502,1500.0
2009-10-07 12:40:00,17.12,17.12,17.12,17.12,1200.0,16.5502,16.5502,16.5502,16.5502,1200.0
2009-10-07 12:45:00,17.13,17.13,17.1,17.12,1500.0,16.5599,16.5599,16.5309,16.5502,1500.0
2009-10-07 12:50:00,17.14,17.16,17.14,17.15,1200.0,16.5695,16.5889,16.5695,16.5792,1200.0
2009-10-07 12:55:00,17.13,17.14,17.13,17.14,2700.0,16.5599,16.5695,16.5599,16.5695,2700.0
2009-10-07 13:00:00,17.14,17.15,17.14,17.15,1800.0,16.5695,16.5792,16.5695,16.5792,1800.0
2009-10-07 13:05:00,17.15,17.15,17.14,17.15,2100.0,16.5792,16.5792,16.5695,16.5792,2100.0
2009-10-07 13:10:00,17.16,17.16,17.16,17.16,1500.0,16.5889,16.5889,16.5889,16.5889,1500.0
2009-10-07 13:15:00,17.15,17.16,17.14,17.16,1500.0,16.5792,16.5889,16.5695,16.5889,1500.0
2009-10-07 13:20:00,17.16,17.16,17.14,17.14,1500.0,16.5889,16.5889,16.5695,16.5695,1500.0
2009-10-07 13:25:00,17.14,17.15,17.14,17.15,5700.0,16.5695,16.5792,16.5695,16.5792,5700.0
2009-10-07 13:30:00,17.15,17.16,17.14,17.14,2700.0,16.5792,16.5889,16.5695,16.5695,2700.0
2009-10-07 13:35:00,17.15,17.15,17.13,17.13,1500.0,16.5792,16.5792,16.5599,16.5599,1500.0
2009-10-07 13:40:00,17.13,17.13,17.13,17.13,3300.0,16.5599,16.5599,16.5599,16.5599,3300.0
2009-10-07 13:45:00,17.13,17.13,17.1,17.1,4200.0,16.5599,16.5599,16.5309,16.5309,4200.0
2009-10-07 13:50:00,17.12,17.12,17.12,17.12,900.0,16.5502,16.5502,16.5502,16.5502,900.0
2009-10-07 13:55:00,17.12,17.12,17.11,17.11,3000.0,16.5502,16.5502,16.5405,16.5405,3000.0
2009-10-07 14:00:00,17.12,17.12,17.11,17.12,1500.0,16.5502,16.5502,16.5405,16.5502,1500.0
2009-10-07 14:05:00,17.11,17.11,17.11,17.11,900.0,16.5405,16.5405,16.5405,16.5405,900.0
2009-10-07 14:10:00,17.11,17.11,17.1,17.1,6000.0,16.5405,16.5405,16.5309,16.5309,6000.0
2009-10-07 14:15:00,17.09,17.1,17.09,17.1,3000.0,16.5212,16.5309,16.5212,16.5309,3000.0
2009-10-07 14:20:00,17.11,17.12,17.11,17.11,7200.0,16.5405,16.5502,16.5405,16.5405,7200.0
2009-10-07 14:25:00,17.12,17.12,17.12,17.12,1200.0,16.5502,16.5502,16.5502,16.5502,1200.0
2009-10-07 14:30:00,17.12,17.12,17.12,17.12,900.0,16.5502,16.5502,16.5502,16.5502,900.0
2009-10-07 14:35:00,17.13,17.13,17.11,17.13,6900.0,16.5599,16.5599,16.5405,16.5599,6900.0
2009-10-07 14:40:00,17.13,17.13,17.12,17.12,3900.0,16.5599,16.5599,16.5502,16.5502,3900.0
2009-10-07 14:45:00,17.14,17.15,17.14,17.15,1500.0,16.5695,16.5792,16.5695,16.5792,1500.0
2009-10-07 14:50:00,17.15,17.16,17.15,17.15,1500.0,16.5792,16.5889,16.5792,16.5792,1500.0
2009-10-07 14:55:00,17.15,17.15,17.15,17.15,1200.0,16.5792,16.5792,16.5792,16.5792,1200.0
2009-10-07 15:00:00,17.14,17.14,17.13,17.13,900.0,16.5695,16.5695,16.5599,16.5599,900.0
2009-10-07 15:05:00,17.13,17.13,17.12,17.13,3000.0,16.5599,16.5599,16.5502,16.5599,3000.0
2009-10-07 15:10:00,17.13,17.14,17.13,17.13,2100.0,16.5599,16.5695,16.5599,16.5599,2100.0
2009-10-07 15:15:00,17.15,17.15,17.14,17.15,10800.0,16.5792,16.5792,16.5695,16.5792,10800.0
2009-10-07 15:20:00,17.15,17.15,17.13,17.13,1500.0,16.5792,16.5792,16.5599,16.5599,1500.0
2009-10-07 15:25:00,17.13,17.13,17.13,17.13,2100.0,16.5599,16.5599,16.5599,16.5599,2100.0
2009-10-07 15:30:00,17.13,17.14,17.13,17.13,15000.0,16.5599,16.5695,16.5599,16.5599,15000.0
2009-10-07 15:35:00,17.13,17.15,17.13,17.15,2700.0,16.5599,16.5792,16.5599,16.5792,2700.0
2009-10-07 15:40:00,17.15,17.15,17.12,17.12,2100.0,16.5792,16.5792,16.5502,16.5502,2100.0
2009-10-07 15:45:00,17.11,17.12,17.11,17.12,900.0,16.5405,16.5502,16.5405,16.5502,900.0
2009-10-07 15:50:00,17.12,17.13,17.11,17.11,2700.0,16.5502,16.5599,16.5405,16.5405,2700.0
2009-10-07 15:55:00,17.12,17.13,17.11,17.12,9600.0,16.5502,16.5599,16.5405,16.5502,9600.0
2009-10-08 09:30:00,17.18,17.2,17.17,17.17,7200.0,16.6082,16.6275,16.5985,16.5985,7200.0
2009-10-08 09:35:00,17.14,17.14,17.13,17.13,600.0,16.5695,16.5695,16.5599,16.5599,600.0
2009-10-08 09:40:00,17.14,17.15,17.14,17.15,1800.0,16.5695,16.5792,16.5695,16.5792,1800.0
2009-10-08 09:45:00,17.14,17.17,17.14,17.17,2100.0,16.5695,16.5985,16.5695,16.5985,2100.0
2009-10-08 09:50:00,17.16,17.16,17.15,17.15,3600.0,16.5889,16.5889,16.5792,16.5792,3600.0
2009-10-08 09:55:00,17.15,17.15,17.13,17.13,3300.0,16.5792,16.5792,16.5599,16.5599,3300.0
2009-10-08 10:00:00,17.12,17.12,17.09,17.1,2700.0,16.5502,16.5502,16.5212,16.5309,2700.0
2009-10-08 10:05:00,17.1,17.14,17.1,17.14,3300.0,16.5309,16.5695,16.5309,16.5695,3300.0
2009-10-08 10:10:00,17.14,17.17,17.14,17.17,3600.0,16.5695,16.5985,16.5695,16.5985,3600.0
2009-10-08 10:15:00,17.16,17.16,17.15,17.15,600.0,16.5889,16.5889,16.5792,16.5792,600.0
2009-10-08 10:20:00,17.11,17.13,17.1,17.13,2100.0,16.5405,16.5599,16.5309,16.5599,2100.0
2009-10-08 10:25:00,17.13,17.16,17.13,17.16,1200.0,16.5599,16.5889,16.5599,16.5889,1200.0
2009-10-08 10:30:00,17.15,17.15,17.14,17.14,1500.0,16.5792,16.5792,16.5695,16.5695,1500.0
2009-10-08 10:35:00,17.12,17.13,17.12,17.13,900.0,16.5502,16.5599,16.5502,16.5599,900.0
2009-10-08 10:40:00,17.13,17.13,17.13,17.13,0.0,16.5599,16.5599,16.5599,16.5599,0.0
2009-10-08 10:45:00,17.12,17.12,17.1,17.1,1800.0,16.5502,16.5502,16.5309,16.5309,1800.0
2009-10-08 10:50:00,17.1,17.1,17.09,17.09,1800.0,16.5309,16.5309,16.5212,16.5212,1800.0
2009-10-08 10:55:00,17.1,17.1,17.09,17.09,3000.0,16.5309,16.5309,16.5212,16.5212,3000.0
2009-10-08 11:00:00,17.09,17.09,17.08,17.08,2700.0,16.5212,16.5212,16.5115,16.5115,2700.0
2009-10-08 11:05:00,17.1,17.1,17.08,17.09,2700.0,16.5309,16.5309,16.5115,16.5212,2700.0
2009-10-08 11:10:00,17.1,17.1,17.08,17.08,3000.0,16.5309,16.5309,16.5115,16.5115,3000.0
2009-10-08 11:15:00,17.08,17.08,17.06,17.06,27600.0,16.5115,16.5115,16.4922,16.4922,27600.0
2009-10-08 11:20:00,17.06,17.08,17.06,17.07,8100.0,16.4922,16.5115,16.4922,16.5019,8100.0
2009-10-08 11:25:00,17.1,17.1,17.09,17.09,1800.0,16.5309,16.5309,16.5212,16.5212,1800.0
2009-10-08 11:30:00,17.08,17.08,17.04,17.04,27900.0,16.5115,16.5115,16.4729,16.4729,27900.0
2009-10-08 11:35:00,17.04,17.04,17.04,17.04,900.0,16.4729,16.4729,16.4729,16.4729,900.0
2009-10-08 11:40:00,17.04,17.05,17.04,17.05,1800.0,16.4729,16.4825,16.4729,16.4825,1800.0
2009-10-08 11:45:00,17.06,17.06,17.05,17.05,1500.0,16.4922,16.4922,16.4825,16.4825,1500.0
2009-10-08 11:50:00,17.06,17.06,17.04,17.04,6600.0,16.4922,16.4922,16.4729,16.4729,6600.0
2009-10-08 11:55:00,17.05,17.05,17.05,17.05,300.0,16.4825,16.4825,16.4825,16.4825,300.0
2009-10-08 12:00:00,17.05,17.05,17.04,17.04,4200.0,16.4825,16.4825,16.4729,16.4729,4200.0
2009-10-08 12:05:00,17.04,17.04,17.03,17.03,11400.0,16.4729,16.4729,16.4632,16.4632,11400.0
2009-10-08 12:10:00,17.03,17.05,17.03,17.05,3900.0,16.4632,16.4825,16.4632,16.4825,3900.0
2009-10-08 12:15:00,17.03,17.03,17.03,17.03,300.0,16.4632,16.4632,16.4632,16.4632,300.0
2009-10-08 12:20:00,17.08,17.08,17.08,17.08,600.0,16.5115,16.5115,16.5115,16.5115,600.0
2009-10-08 12:25:00,17.07,17.07,17.07,17.07,300.0,16.5019,16.5019,16.5019,16.5019,300.0
2009-10-08 12:30:00,17.07,17.08,17.06,17.06,2700.0,16.5019,16.5115,16.4922,16.4922,2700.0
2009-10-08 12:35:00,17.06,17.06,17.04,17.04,4800.0,16.4922,16.4922,16.4729,16.4729,4800.0
2009-10-08 12:40:00,17.06,17.06,17.06,17.06,600.0,16.4922,16.4922,16.4922,16.4922,600.0
2009-10-08 12:45:00,17.05,17.06,17.05,17.06,7200.0,16.4825,16.4922,16.4825,16.4922,7200.0
2009-10-08 12:50:00,17.05,17.05,17.05,17.05,900.0,16.4825,16.4825,16.4825,16.4825,900.0
2009-10-08 12:55:00,17.05,17.05,17.05,17.05,1200.0,16.4825,16.4825,16.4825,16.4825,1200.0
2009-10-08 13:00:00,17.04,17.04,17.02,17.02,2700.0,16.4729,16.4729,16.4535,16.4535,2700.0
2009-10-08 13:05:00,17.02,17.02,17.02,17.02,3900.0,16.4535,16.4535,16.4535,16.4535,3900.0
2009-10-08 13:10:00,17.0,17.0,17.0,17.0,7200.0,16.4342,16.4342,16.4342,16.4342,7200.0
2009-10-08 13:15:00,16.98,16.98,16.96,16.96,3900.0,16.4149,16.4149,16.3955,16.3955,3900.0
2009-10-08 13:20:00,16.98,16.98,16.98,16.98,2400.0,16.4149,16.4149,16.4149,16.4149,2400.0
2009-10-08 13:25:00,16.95,16.97,16.95,16.97,4800.0,16.3859,16.4052,16.3859,16.4052,4800.0
2009-10-08 13:30:00,16.95,16.95,16.94,16.94,2700.0,16.3859,16.3859,16.3762,16.3762,2700.0
2009-10-08 13:35:00,16.93,16.93,16.9,16.9,9600.0,16.3665,16.3665,16.3375,16.3375,9600.0
2009-10-08 13:40:00,16.91,16.93,16.9,16.92,3300.0,16.3472,16.3665,16.3375,16.3569,3300.0
2009-10-08 13:45:00,16.89,16.89,16.87,16.87,1500.0,16.3278,16.3278,16.3085,16.3085,1500.0
2009-10-08 13:50:00,16.86,16.9,16.86,16.9,5100.0,16.2988,16.3375,16.2988,16.3375,5100.0
2009-10-08 13:55:00,16.89,16.89,16.86,16.87,26100.0,16.3278,16.3278,16.2988,16.3085,26100.0
2009-10-08 14:00:00,16.87,16.87,16.85,16.85,5100.0,16.3085,16.3085,16.2892,16.2892,5100.0
2009-10-08 14:05:00,16.84,16.86,16.84,16.85,1800.0,16.2795,16.2988,16.2795,16.2892,1800.0
2009-10-08 14:10:00,16.86,16.86,16.84,16.84,1200.0,16.2988,16.2988,16.2795,16.2795,1200.0
2009-10-08 14:15:00,16.85,16.86,16.82,16.82,21900.0,16.2892,16.2988,16.2602,16.2602,21900.0
2009-10-08 14:20:00,16.84,16.85,16.82,16.82,7200.0,16.2795,16.2892,16.2602,16.2602,7200.0
2009-10-08 14:25:00,16.82,16.82,16.82,16.82,900.0,16.2602,16.2602,16.2602,16.2602,900.0
2009-10-08 14:30:00,16.84,16.85,16.82,16.85,13200.0,16.2795,16.2892,16.2602,16.2892,13200.0
2009-10-08 14:35:00,16.84,16.84,16.84,16.84,900.0,16.2795,16.2795,16.2795,16.2795,900.0
2009-10-08 14:40:00,16.85,16.85,16.85,16.85,600.0,16.2892,16.2892,16.2892,16.2892,600.0
2009-10-08 14:45:00,16.86,16.9,16.86,16.89,7500.0,16.2988,16.3375,16.2988,16.3278,7500.0
2009-10-08 14:50:00,16.9,16.93,16.9,16.92,9600.0,16.3375,16.3665,16.3375,16.3569,9600.0
2009-10-08 14:55:00,16.92,16.93,16.92,16.93,600.0,16.3569,16.3665,16.3569,16.3665,600.0
2009-10-08 15:00:00,16.92,16.97,16.92,16.97,4500.0,16.3569,16.4052,16.3569,16.4052,4500.0
2009-10-08 15:05:00,16.96,16.97,16.96,16.96,2700.0,16.3955,16.4052,16.3955,16.3955,2700.0
2009-10-08 15:10:00,16.97,16.98,16.96,16.96,5100.0,16.4052,16.4149,16.3955,16.3955,5100.0
2009-10-08 15:15:00,16.97,16.97,16.96,16.96,3600.0,16.4052,16.4052,16.3955,16.3955,3600.0
2009-10-08 15:20:00,16.95,16.96,16.95,16.96,2100.0,16.3859,16.3955,16.3859,16.3955,2100.0
2009-10-08 15:25:00,16.95,16.95,16.93,16.95,2700.0,16.3859,16.3859,16.3665,16.3859,2700.0
2009-10-08 15:30:00,16.93,16.94,16.92,16.92,1800.0,16.3665,16.3762,16.3569,16.3569,1800.0
2009-10-08 15:35:00,16.91,16.91,16.89,16.89,6900.0,16.3472,16.3472,16.3278,16.3278,6900.0
2009-10-08 15:40:00,16.9,16.91,16.89,16.89,3600.0,16.3375,16.3472,16.3278,16.3278,3600.0
2009-10-08 15:45:00,16.89,16.9,16.88,16.9,5400.0,16.3278,16.3375,16.3182,16.3375,5400.0
2009-10-08 15:50:00,16.91,16.92,16.89,16.91,5100.0,16.3472,16.3569,16.3278,16.3472,5100.0
2009-10-08 15:55:00,16.9,16.91,16.88,16.89,5700.0,16.3375,16.3472,16.3182,16.3278,5700.0
2009-10-09 09:30:00,16.84,17.0,16.84,16.89,18300.0,16.2795,16.4342,16.2795,16.3278,18300.0
2009-10-09 09:35:00,16.91,16.92,16.91,16.91,2400.0,16.3472,16.3569,16.3472,16.3472,2400.0
2009-10-09 09:40:00,16.91,16.92,16.91,16.92,2100.0,16.3472,16.3569,16.3472,16.3569,2100.0
2009-10-09 09:45:00,16.93,16.94,16.93,16.94,600.0,16.3665,16.3762,16.3665,16.3762,600.0
2009-10-09 09:50:00,16.94,16.94,16.91,16.91,1800.0,16.3762,16.3762,16.3472,16.3472,1800.0
2009-10-09 09:55:00,16.89,16.89,16.89,16.89,300.0,16.3278,16.3278,16.3278,16.3278,300.0
2009-10-09 10:00:00,16.89,16.89,16.89,16.89,300.0,16.3278,16.3278,16.3278,16.3278,300.0
2009-10-09 10:05:00,16.89,16.89,16.89,16.89,0.0,16.3278,16.3278,16.3278,16.3278,0.0
2009-10-09 10:10:00,16.9,16.9,16.9,16.9,300.0,16.3375,16.3375,16.3375,16.3375,300.0
2009-10-09 10:15:00,16.91,16.91,16.88,16.88,2700.0,16.3472,16.3472,16.3182,16.3182,2700.0
2009-10-09 10:20:00,16.88,16.88,16.88,16.88,1800.0,16.3182,16.3182,16.3182,16.3182,1800.0
2009-10-09 10:25:00,16.9,16.9,16.9,16.9,56100.0,16.3375,16.3375,16.3375,16.3375,56100.0
2009-10-09 10:30:00,16.92,16.92,16.92,16.92,600.0,16.3569,16.3569,16.3569,16.3569,600.0
2009-10-09 10:35:00,16.91,16.91,16.88,16.88,600.0,16.3472,16.3472,16.3182,16.3182,600.0
2009-10-09 10:40:00,16.88,16.88,16.86,16.86,3000.0,16.3182,16.3182,16.2988,16.2988,3000.0
2009-10-09 10:45:00,16.85,16.85,16.82,16.83,40800.0,16.2892,16.2892,16.2602,16.2698,40800.0
2009-10-09 10:50:00,16.83,16.85,16.83,16.85,12000.0,16.2698,16.2892,16.2698,16.2892,12000.0
2009-10-09 10:55:00,16.86,16.87,16.86,16.87,3000.0,16.2988,16.3085,16.2988,16.3085,3000.0
2009-10-09 11:00:00,16.87,16.89,16.87,16.88,2100.0,16.3085,16.3278,16.3085,16.3182,2100.0
2009-10-09 11:05:00,16.87,16.89,16.87,16.89,3600.0,16.3085,16.3278,16.3085,16.3278,3600.0
2009-10-09 11:10:00,16.88,16.88,16.88,16.88,600.0,16.3182,16.3182,16.3182,16.3182,600.0
2009-10-09 11:15:00,16.89,16.89,16.89,16.89,3300.0,16.3278,16.3278,16.3278,16.3278,3300.0
2009-10-09 11:20:00,16.92,16.92,16.91,16.91,3900.0,16.3569,16.3569,16.3472,16.3472,3900.0
2009-10-09 11:25:00,16.92,16.92,16.92,16.92,600.0,16.3569,16.3569,16.3569,16.3569,600.0
2009-10-09 11:30:00,16.91,16.91,16.91,16.91,300.0,16.3472,16.3472,16.3472,16.3472,300.0
2009-10-09 11:35:00,16.91,16.91,16.91,16.91,0.0,16.3472,16.3472,16.3472,16.3472,0.0
2009-10-09 11:40:00,16.91,16.92,16.91,16.92,900.0,16.3472,16.3569,16.3472,16.3569,900.0
2009-10-09 11:45:00,16.94,16.94,16.9,16.92,1200.0,16.3762,16.3762,16.3375,16.3569,1200.0
2009-10-09 11:50:00,16.91,16.91,16.91,16.91,300.0,16.3472,16.3472,16.3472,16.3472,300.0
2009-10-09 11:55:00,16.92,16.92,16.92,16.92,300.0,16.3569,16.3569,16.3569,16.3569,300.0
2009-10-09 12:00:00,16.92,16.92,16.92,16.92,0.0,16.3569,16.3569,16.3569,16.3569,0.0
2009-10-09 12:05:00,16.91,16.91,16.91,16.91,300.0,16.3472,16.3472,16.3472,16.3472,300.0
2009-10-09 12:10:00,16.92,16.92,16.9,16.9,1200.0,16.3569,16.3569,16.3375,16.3375,1200.0
2009-10-09 12:15:00,16.9,16.9,16.9,16.9,1200.0,16.3375,16.3375,16.3375,16.3375,1200.0
2009-10-09 12:20:00,16.9,16.9,16.9,16.9,1200.0,16.3375,16.3375,16.3375,16.3375,1200.0
2009-10-09 12:25:00,16.88,16.88,16.88,16.88,600.0,16.3182,16.3182,16.3182,16.3182,600.0
2009-10-09 12:30:00,16.9,16.9,16.88,16.88,3000.0,16.3375,16.3375,16.3182,16.3182,3000.0
2009-10-09 12:35:00,16.87,16.87,16.86,16.86,2400.0,16.3085,16.3085,16.2988,16.2988,2400.0
2009-10-09 12:40:00,16.83,16.84,16.83,16.83,1800.0,16.2698,16.2795,16.2698,16.2698,1800.0
2009-10-09 12:45:00,16.85,16.85,16.85,16.85,9000.0,16.2892,16.2892,16.2892,16.2892,9000.0
2009-10-09 12:50:00,16.85,16.85,16.85,16.85,0.0,16.2892,16.2892,16.2892,16.2892,0.0
2009-10-09 12:55:00,16.87,16.87,16.87,16.87,300.0,16.3085,16.3085,16.3085,16.3085,300.0
2009-10-09 13:00:00,16.87,16.87,16.85,16.85,900.0,16.3085,16.3085,16.2892,16.2892,900.0
2009-10-09 13:05:00,16.85,16.85,16.85,16.85,600.0,16.2892,16.2892,16.2892,16.2892,600.0
2009-10-09 13:10:00,16.85,16.85,16.84,16.84,2100.0,16.2892,16.2892,16.2795,16.2795,2100.0
2009-10-09 13:15:00,16.83,16.86,16.83,16.84,10800.0,16.2698,16.2988,16.2698,16.2795,10800.0
2009-10-09 13:20:00,16.84,16.87,16.84,16.87,2100.0,16.2795,16.3085,16.2795,16.3085,2100.0
2009-10-09 13:25:00,16.88,16.88,16.88,16.88,600.0,16.3182,16.3182,16.3182,16.3182,600.0
2009-10-09 13:30:00,16.89,16.89,16.88,16.88,600.0,16.3278,16.3278,16.3182,16.3182,600.0
2009-10-09 13:35:00,16.88,16.88,16.87,16.87,1500.0,16.3182,16.3182,16.3085,16.3085,1500.0
2009-10-09 13:40:00,16.89,16.89,16.88,16.89,2100.0,16.3278,16.3278,16.3182,16.3278,2100.0
2009-10-09 13:45:00,16.89,16.89,16.88,16.88,1500.0,16.3278,16.3278,16.3182,16.3182,1500.0
2009-10-09 13:50:00,16.88,16.88,16.88,16.88,1800.0,16.3182,16.3182,16.3182,16.3182,1800.0
2009-10-09 13:55:00,16.91,16.92,16.9,16.9,15600.0,16.3472,16.3569,16.3375,16.3375,15600.0
2009-10-09 14:00:00,16.9,16.9,16.9,16.9,0.0,16.3375,16.3375,16.3375,16.3375,0.0
2009-10-09 14:05:00,16.93,16.93,16.91,16.91,2400.0,16.3665,16.3665,16.3472,16.3472,2400.0
2009-10-09 14:10:00,16.9,16.9,16.9,16.9,600.0,16.3375,16.3375,16.3375,16.3375,600.0
2009-10-09 14:15:00,16.9,16.9,16.9,16.9,0.0,16.3375,16.3375,16.3375,16.3375,0.0
2009-10-09 14:20:00,16.9,16.9,16.89,16.89,900.0,16.3375,16.3375,16.3278,16.3278,900.0
2009-10-09 14:25:00,16.87,16.87,16.87,16.87,300.0,16.3085,16.3085,16.3085,16.3085,300.0
2009-10-09 14:30:00,16.89,16.89,16.89,16.89,300.0,16.3278,16.3278,16.3278,16.3278,300.0
2009-10-09 14:35:00,16.88,16.88,16.88,16.88,600.0,16.3182,16.3182,16.3182,16.3182,600.0
2009-10-09 14:40:00,16.89,16.89,16.89,16.89,300.0,16.3278,16.3278,16.3278,16.3278,300.0
2009-10-09 14:45:00,16.87,16.88,16.87,16.88,1800.0,16.3085,16.3182,16.3085,16.3182,1800.0
2009-10-09 14:50:00,16.88,16.88,16.88,16.88,0.0,16.3182,16.3182,16.3182,16.3182,0.0
2009-10-09 14:55:00,16.88,16.88,16.88,16.88,0.0,16.3182,16.3182,16.3182,16.3182,0.0
2009-10-09 15:00:00,16.87,16.88,16.87,16.88,2100.0,16.3085,16.3182,16.3085,16.3182,2100.0
2009-10-09 15:05:00,16.91,16.91,16.89,16.91,21600.0,16.3472,16.3472,16.3278,16.3472,21600.0
2009-10-09 15:10:00,16.91,16.91,16.9,16.91,15300.0,16.3472,16.3472,16.3375,16.3472,15300.0
2009-10-09 15:15:00,16.89,16.89,16.89,16.89,900.0,16.3278,16.3278,16.3278,16.3278,900.0
2009-10-09 15:20:00,16.91,16.92,16.91,16.92,14100.0,16.3472,16.3569,16.3472,16.3569,14100.0
2009-10-09 15:25:00,16.91,16.91,16.91,16.91,1500.0,16.3472,16.3472,16.3472,16.3472,1500.0
2009-10-09 15:30:00,16.91,16.91,16.9,16.9,1800.0,16.3472,16.3472,16.3375,16.3375,1800.0
2009-10-09 15:35:00,16.9,16.9,16.9,16.9,0.0,16.3375,16.3375,16.3375,16.3375,0.0
2009-10-09 15:40:00,16.91,16.92,16.9,16.91,4200.0,16.3472,16.3569,16.3375,16.3472,4200.0
2009-10-09 15:45:00,16.91,16.91,16.9,16.9,5700.0,16.3472,16.3472,16.3375,16.3375,5700.0
2009-10-09 15:50:00,16.91,16.93,16.91,16.91,13500.0,16.3472,16.3665,16.3472,16.3472,13500.0
2009-10-09 15:55:00,16.93,16.94,16.92,16.93,12300.0,16.3665,16.3762,16.3569,16.3665,12300.0
2009-10-12 09:30:00,17.08,17.08,17.01,17.08,8100.0,16.5115,16.5115,16.4439,16.5115,8100.0
2009-10-12 09:35:00,17.03,17.05,17.02,17.02,3300.0,16.4632,16.4825,16.4535,16.4535,3300.0
2009-10-12 09:40:00,17.01,17.08,17.01,17.08,3900.0,16.4439,16.5115,16.4439,16.5115,3900.0
2009-10-12 09:45:00,17.09,17.1,17.09,17.1,13500.0,16.5212,16.5309,16.5212,16.5309,13500.0
2009-10-12 09:50:00,17.1,17.1,17.1,17.1,0.0,16.5309,16.5309,16.5309,16.5309,0.0
2009-10-12 09:55:00,17.1,17.12,17.09,17.12,4800.0,16.5309,16.5502,16.5212,16.5502,4800.0
2009-10-12 10:00:00,17.12,17.12,17.12,17.12,0.0,16.5502,16.5502,16.5502,16.5502,0.0
2009-10-12 10:05:00,17.15,17.15,17.15,17.15,3600.0,16.5792,16.5792,16.5792,16.5792,3600.0
2009-10-12 10:10:00,17.16,17.16,17.15,17.15,11400.0,16.5889,16.5889,16.5792,16.5792,11400.0
2009-10-12 10:15:00,17.16,17.16,17.15,17.16,3000.0,16.5889,16.5889,16.5792,16.5889,3000.0
2009-10-12 10:20:00,17.12,17.14,17.12,17.14,900.0,16.5502,16.5695,16.5502,16.5695,900.0
2009-10-12 10:25:00,17.14,17.14,17.14,17.14,0.0,16.5695,16.5695,16.5695,16.5695,0.0
2009-10-12 10:30:00,17.16,17.17,17.16,17.17,2400.0,16.5889,16.5985,16.5889,16.5985,2400.0
2009-10-12 10:35:00,17.15,17.15,17.14,17.14,1800.0,16.5792,16.5792,16.5695,16.5695,1800.0
2009-10-12 10:40:00,17.12,17.15,17.12,17.15,600.0,16.5502,16.5792,16.5502,16.5792,600.0
2009-10-12 10:45:00,17.12,17.12,17.12,17.12,300.0,16.5502,16.5502,16.5502,16.5502,300.0
2009-10-12 10:50:00,17.13,17.13,17.11,17.11,900.0,16.5599,16.5599,16.5405,16.5405,900.0
2009-10-12 10:55:00,17.13,17.13,17.12,17.12,2700.0,16.5599,16.5599,16.5502,16.5502,2700.0
2009-10-12 11:00:00,17.12,17.12,17.1,17.11,2100.0,16.5502,16.5502,16.5309,16.5405,2100.0
2009-10-12 11:05:00,17.11,17.12,17.11,17.12,6600.0,16.5405,16.5502,16.5405,16.5502,6600.0
2009-10-12 11:10:00,17.12,17.13,17.12,17.13,900.0,16.5502,16.5599,16.5502,16.5599,900.0
2009-10-12 11:15:00,17.14,17.14,17.14,17.14,900.0,16.5695,16.5695,16.5695,16.5695,900.0
2009-10-12 11:20:00,17.13,17.13,17.13,17.13,300.0,16.5599,16.5599,16.5599,16.5599,300.0
2009-10-12 11:25:00,17.11,17.11,17.11,17.11,600.0,16.5405,16.5405,16.5405,16.5405,600.0
2009-10-12 11:30:00,17.11,17.11,17.11,17.11,0.0,16.5405,16.5405,16.5405,16.5405,0.0
2009-10-12 11:35:00,17.12,17.13,17.12,17.13,900.0,16.5502,16.5599,16.5502,16.5599,900.0
2009-10-12 11:40:00,17.13,17.13,17.13,17.13,0.0,16.5599,16.5599,16.5599,16.5599,0.0
2009-10-12 11:45:00,17.1,17.1,17.1,17.1,300.0,16.5309,16.5309,16.5309,16.5309,300.0
2009-10-12 11:50:00,17.1,17.1,17.1,17.1,0.0,16.5309,16.5309,16.5309,16.5309,0.0
2009-10-12 11:55:00,17.1,17.1,17.08,17.08,3900.0,16.5309,16.5309,16.5115,16.5115,3900.0
2009-10-12 12:00:00,17.08,17.08,17.08,17.08,1200.0,16.5115,16.5115,16.5115,16.5115,1200.0
2009-10-12 12:05:00,17.06,17.08,17.06,17.08,900.0,16.4922,16.5115,16.4922,16.5115,900.0
2009-10-12 12:10:00,17.06,17.06,17.06,17.06,600.0,16.4922,16.4922,16.4922,16.4922,600.0
2009-10-12 12:15:00,17.06,17.08,17.06,17.08,600.0,16.4922,16.5115,16.4922,16.5115,600.0
2009-10-12 12:20:00,17.07,17.09,17.07,17.09,900.0,16.5019,16.5212,16.5019,16.5212,900.0
2009-10-12 12:25:00,17.09,17.09,17.09,17.09,0.0,16.5212,16.5212,16.5212,16.5212,0.0
2009-10-12 12:30:00,17.06,17.06,17.06,17.06,300.0,16.4922,16.4922,16.4922,16.4922,300.0
2009-10-12 12:35:00,17.06,17.06,17.06,17.06,6000.0,16.4922,16.4922,16.4922,16.4922,6000.0
2009-10-12 12:40:00,17.06,17.06,17.06,17.06,0.0,16.4922,16.4922,16.4922,16.4922,0.0
2009-10-12 12:45:00,17.06,17.06,17.06,17.06,0.0,16.4922,16.4922,16.4922,16.4922,0.0
2009-10-12 12:50:00,17.06,17.06,17.06,17.06,0.0,16.4922,16.4922,16.4922,16.4922,0.0
2009-10-12 12:55:00,17.06,17.06,17.06,17.06,0.0,16.4922,16.4922,16.4922,16.4922,0.0
2009-10-12 13:00:00,17.06,17.07,17.06,17.07,2400.0,16.4922,16.5019,16.4922,16.5019,2400.0
2009-10-12 13:05:00,17.09,17.09,17.09,17.09,1500.0,16.5212,16.5212,16.5212,16.5212,1500.0
2009-10-12 13:10:00,17.08,17.08,17.08,17.08,600.0,16.5115,16.5115,16.5115,16.5115,600.0
2009-10-12 13:15:00,17.08,17.08,17.08,17.08,0.0,16.5115,16.5115,16.5115,16.5115,0.0
2009-10-12 13:20:00,17.08,17.08,17.08,17.08,1200.0,16.5115,16.5115,16.5115,16.5115,1200.0
2009-10-12 13:25:00,17.08,17.08,17.08,17.08,0.0,16.5115,16.5115,16.5115,16.5115,0.0
2009-10-12 13:30:00,17.09,17.09,17.08,17.08,1500.0,16.5212,16.5212,16.5115,16.5115,1500.0
2009-10-12 13:35:00,17.08,17.08,17.08,17.08,300.0,16.5115,16.5115,16.5115,16.5115,300.0
2009-10-12 13:40:00,17.09,17.09,17.09,17.09,300.0,16.5212,16.5212,16.5212,16.5212,300.0
2009-10-12 13:45:00,17.09,17.09,17.09,17.09,0.0,16.5212,16.5212,16.5212,16.5212,0.0
2009-10-12 13:50:00,17.08,17.08,17.08,17.08,300.0,16.5115,16.5115,16.5115,16.5115,300.0
2009-10-12 13:55:00,17.08,17.08,17.08,17.08,1500.0,16.5115,16.5115,16.5115,16.5115,1500.0
2009-10-12 14:00:00,17.06,17.06,17.06,17.06,600.0,16.4922,16.4922,16.4922,16.4922,600.0
2009-10-12 14:05:00,17.06,17.06,17.06,17.06,300.0,16.4922,16.4922,16.4922,16.4922,300.0
2009-10-12 14:10:00,17.03,17.03,17.03,17.03,600.0,16.4632,16.4632,16.4632,16.4632,600.0
2009-10-12 14:15:00,17.01,17.02,17.0,17.02,1800.0,16.4439,16.4535,16.4342,16.4535,1800.0
2009-10-12 14:20:00,16.99,16.99,16.99,16.99,300.0,16.4245,16.4245,16.4245,16.4245,300.0
2009-10-12 14:25:00,16.97,16.97,16.97,16.97,300.0,16.4052,16.4052,16.4052,16.4052,300.0
2009-10-12 14:30:00,16.97,16.97,16.95,16.95,6600.0,16.4052,16.4052,16.3859,16.3859,6600.0
2009-10-12 14:35:00,16.95,16.95,16.95,16.95,0.0,16.3859,16.3859,16.3859,16.3859,0.0
2009-10-12 14:40:00,16.93,16.95,16.93,16.93,5100.0,16.3665,16.3859,16.3665,16.3665,5100.0
2009-10-12 14:45:00,16.96,16.96,16.96,16.96,2700.0,16.3955,16.3955,16.3955,16.3955,2700.0
2009-10-12 14:50:00,16.95,16.95,16.94,16.95,2700.0,16.3859,16.3859,16.3762,16.3859,2700.0
2009-10-12 14:55:00,16.95,16.96,16.95,16.96,1800.0,16.3859,16.3955,16.3859,16.3955,1800.0
2009-10-12 15:00:00,16.99,16.99,16.97,16.97,4500.0,16.4245,16.4245,16.4052,16.4052,4500.0
2009-10-12 15:05:00,16.96,16.97,16.96,16.97,900.0,16.3955,16.4052,16.3955,16.4052,900.0
2009-10-12 15:10:00,16.98,16.98,16.97,16.97,1200.0,16.4149,16.4149,16.4052,16.4052,1200.0
2009-10-12 15:15:00,16.97,16.97,16.96,16.97,1200.0,16.4052,16.4052,16.3955,16.4052,1200.0
2009-10-12 15:20:00,16.98,16.98,16.98,16.98,300.0,16.4149,16.4149,16.4149,16.4149,300.0
2009-10-12 15:25:00,16.98,16.98,16.98,16.98,300.0,16.4149,16.4149,16.4149,16.4149,300.0
2009-10-12 15:30:00,16.99,16.99,16.99,16.99,600.0,16.4245,16.4245,16.4245,16.4245,600.0
2009-10-12 15:35:00,16.97,16.98,16.95,16.95,2100.0,16.4052,16.4149,16.3859,16.3859,2100.0
2009-10-12 15:40:00,16.97,16.97,16.94,16.94,6000.0,16.4052,16.4052,16.3762,16.3762,6000.0
2009-10-12 15:45:00,16.95,16.95,16.93,16.94,2400.0,16.3859,16.3859,16.3665,16.3762,2400.0
2009-10-12 15:50:00,16.93,16.95,16.93,16.95,900.0,16.3665,16.3859,16.3665,16.3859,900.0
2009-10-12 15:55:00,16.95,16.98,16.94,16.98,15900.0,16.3859,16.4149,16.3762,16.4149,15900.0
2009-10-13 09:30:00,16.98,16.99,16.98,16.99,1500.0,16.4149,16.4245,16.4149,16.4245,1500.0
2009-10-13 09:35:00,17.05,17.05,17.03,17.03,1500.0,16.4825,16.4825,16.4632,16.4632,1500.0
2009-10-13 09:40:00,17.01,17.01,16.95,16.97,13200.0,16.4439,16.4439,16.3859,16.4052,13200.0
2009-10-13 09:45:00,16.92,16.92,16.92,16.92,1500.0,16.3569,16.3569,16.3569,16.3569,1500.0
2009-10-13 09:50:00,16.89,16.89,16.88,16.88,1200.0,16.3278,16.3278,16.3182,16.3182,1200.0
2009-10-13 09:55:00,16.85,16.86,16.84,16.86,7800.0,16.2892,16.2988,16.2795,16.2988,7800.0
2009-10-13 10:00:00,16.85,16.85,16.8,16.8,2100.0,16.2892,16.2892,16.2408,16.2408,2100.0
2009-10-13 10:05:00,16.8,16.8,16.78,16.79,7500.0,16.2408,16.2408,16.2215,16.2312,7500.0
2009-10-13 10:10:00,16.8,16.8,16.8,16.8,1200.0,16.2408,16.2408,16.2408,16.2408,1200.0
2009-10-13 10:15:00,16.8,16.8,16.79,16.79,600.0,16.2408,16.2408,16.2312,16.2312,600.0
2009-10-13 10:20:00,16.78,16.78,16.75,16.75,3900.0,16.2215,16.2215,16.1925,16.1925,3900.0
2009-10-13 10:25:00,16.76,16.78,16.76,16.78,16200.0,16.2022,16.2215,16.2022,16.2215,16200.0
2009-10-13 10:30:00,16.78,16.78,16.78,16.78,0.0,16.2215,16.2215,16.2215,16.2215,0.0
2009-10-13 10:35:00,16.78,16.78,16.78,16.78,0.0,16.2215,16.2215,16.2215,16.2215,0.0
2009-10-13 10:40:00,16.81,16.82,16.81,16.81,3900.0,16.2505,16.2602,16.2505,16.2505,3900.0
2009-10-13 10:45:00,16.83,16.83,16.81,16.81,3600.0,16.2698,16.2698,16.2505,16.2505,3600.0
2009-10-13 10:50:00,16.81,16.81,16.8,16.8,1800.0,16.2505,16.2505,16.2408,16.2408,1800.0
2009-10-13 10:55:00,16.81,16.81,16.81,16.81,2100.0,16.2505,16.2505,16.2505,16.2505,2100.0
2009-10-13 11:00:00,16.83,16.83,16.83,16.83,300.0,16.2698,16.2698,16.2698,16.2698,300.0
2009-10-13 11:05:00,16.82,16.82,16.81,16.81,1500.0,16.2602,16.2602,16.2505,16.2505,1500.0
2009-10-13 11:10:00,16.82,16.82,16.8,16.8,8100.0,16.2602,16.2602,16.2408,16.2408,8100.0
2009-10-13 11:15:00,16.8,16.8,16.8,16.8,900.0,16.2408,16.2408,16.2408,16.2408,900.0
2009-10-13 11:20:00,16.81,16.81,16.81,16.81,300.0,16.2505,16.2505,16.2505,16.2505,300.0
2009-10-13 11:25:00,16.8,16.81,16.8,16.81,4200.0,16.2408,16.2505,16.2408,16.2505,4200.0
2009-10-13 11:30:00,16.83,16.84,16.83,16.83,4800.0,16.2698,16.2795,16.2698,16.2698,4800.0
2009-10-13 11:35:00,16.84,16.85,16.84,16.85,3600.0,16.2795,16.2892,16.2795,16.2892,3600.0
2009-10-13 11:40:00,16.89,16.89,16.89,16.89,2100.0,16.3278,16.3278,16.3278,16.3278,2100.0
2009-10-13 11:45:00,16.89,16.9,16.89,16.9,1200.0,16.3278,16.3375,16.3278,16.3375,1200.0
2009-10-13 11:50:00,16.91,16.94,16.91,16.92,3000.0,16.3472,16.3762,16.3472,16.3569,3000.0
2009-10-13 11:55:00,16.93,16.93,16.92,16.92,3300.0,16.3665,16.3665,16.3569,16.3569,3300.0
2009-10-13 12:00:00,16.92,16.92,16.92,16.92,3300.0,16.3569,16.3569,16.3569,16.3569,3300.0
2009-10-13 12:05:00,16.92,16.92,16.9,16.91,1800.0,16.3569,16.3569,16.3375,16.3472,1800.0
2009-10-13 12:10:00,16.9,16.92,16.9,16.92,1800.0,16.3375,16.3569,16.3375,16.3569,1800.0
2009-10-13 12:15:00,16.93,16.94,16.93,16.94,1500.0,16.3665,16.3762,16.3665,16.3762,1500.0
2009-10-13 12:20:00,16.92,16.92,16.87,16.87,7500.0,16.3569,16.3569,16.3085,16.3085,7500.0
2009-10-13 12:25:00,16.88,16.88,16.88,16.88,600.0,16.3182,16.3182,16.3182,16.3182,600.0
2009-10-13 12:30:00,16.87,16.87,16.86,16.86,2400.0,16.3085,16.3085,16.2988,16.2988,2400.0
2009-10-13 12:35:00,16.86,16.86,16.85,16.86,3000.0,16.2988,16.2988,16.2892,16.2988,3000.0
2009-10-13 12:40:00,16.85,16.86,16.85,16.86,1500.0,16.2892,16.2988,16.2892,16.2988,1500.0
2009-10-13 12:45:00,16.85,16.85,16.85,16.85,3300.0,16.2892,16.2892,16.2892,16.2892,3300.0
2009-10-13 12:50:00,16.85,16.85,16.85,16.85,1500.0,16.2892,16.2892,16.2892,16.2892,1500.0
2009-10-13 12:55:00,16.86,16.86,16.85,16.85,2100.0,16.2988,16.2988,16.2892,16.2892,2100.0
2009-10-13 13:00:00,16.84,16.84,16.83,16.83,2100.0,16.2795,16.2795,16.2698,16.2698,2100.0
2009-10-13 13:05:00,16.83,16.83,16.82,16.82,4800.0,16.2698,16.2698,16.2602,16.2602,4800.0
2009-10-13 13:10:00,16.83,16.83,16.83,16.83,1800.0,16.2698,16.2698,16.2698,16.2698,1800.0
2009-10-13 13:15:00,16.82,16.82,16.82,16.82,1200.0,16.2602,16.2602,16.2602,16.2602,1200.0
2009-10-13 13:20:00,16.82,16.82,16.81,16.81,4200.0,16.2602,16.2602,16.2505,16.2505,4200.0
2009-10-13 13:25:00,16.8,16.82,16.8,16.82,4800.0,16.2408,16.2602,16.2408,16.2602,4800.0
2009-10-13 13:30:00,16.81,16.81,16.81,16.81,600.0,16.2505,16.2505,16.2505,16.2505,600.0
2009-10-13 13:35:00,16.81,16.81,16.81,16.81,300.0,16.2505,16.2505,16.2505,16.2505,300.0
2009-10-13 13:40:00,16.8,16.81,16.8,16.8,5100.0,16.2408,16.2505,16.2408,16.2408,5100.0
2009-10-13 13:45:00,16.8,16.81,16.78,16.78,10800.0,16.2408,16.2505,16.2215,16.2215,10800.0
2009-10-13 13:50:00,16.81,16.81,16.8,16.81,2100.0,16.2505,16.2505,16.2408,16.2505,2100.0
2009-10-13 13:55:00,16.81,16.83,16.8,16.83,1200.0,16.2505,16.2698,16.2408,16.2698,1200.0
2009-10-13 14:00:00,16.82,16.82,16.82,16.82,1800.0,16.2602,16.2602,16.2602,16.2602,1800.0
2009-10-13 14:05:00,16.81,16.81,16.78,16.78,3900.0,16.2505,16.2505,16.2215,16.2215,3900.0
2009-10-13 14:10:00,16.78,16.8,16.78,16.79,10200.0,16.2215,16.2408,16.2215,16.2312,10200.0
2009-10-13 14:15:00,16.78,16.79,16.77,16.79,3300.0,16.2215,16.2312,16.2118,16.2312,3300.0
2009-10-13 14:20:00,16.79,16.8,16.79,16.8,2700.0,16.2312,16.2408,16.2312,16.2408,2700.0
2009-10-13 14:25:00,16.79,16.79,16.79,16.79,1200.0,16.2312,16.2312,16.2312,16.2312,1200.0
2009-10-13 14:30:00,16.8,16.8,16.79,16.79,2700.0,16.2408,16.2408,16.2312,16.2312,2700.0
2009-10-13 14:35:00,16.79,16.8,16.79,16.8,2100.0,16.2312,16.2408,16.2312,16.2408,2100.0
2009-10-13 14:40:00,16.81,16.81,16.81,16.81,600.0,16.2505,16.2505,16.2505,16.2505,600.0
2009-10-13 14:45:00,16.82,16.82,16.81,16.82,6000.0,16.2602,16.2602,16.2505,16.2602,6000.0
2009-10-13 14:50:00,16.81,16.82,16.81,16.82,900.0,16.2505,16.2602,16.2505,16.2602,900.0
2009-10-13 14:55:00,16.8,16.8,16.79,16.79,5100.0,16.2408,16.2408,16.2312,16.2312,5100.0
2009-10-13 15:00:00,16.8,16.82,16.8,16.82,9900.0,16.2408,16.2602,16.2408,16.2602,9900.0
2009-10-13 15:05:00,16.83,16.84,16.82,16.83,11700.0,16.2698,16.2795,16.2602,16.2698,11700.0
2009-10-13 15:10:00,16.82,16.82,16.82,16.82,1500.0,16.2602,16.2602,16.2602,16.2602,1500.0
2009-10-13 15:15:00,16.83,16.84,16.82,16.84,2100.0,16.2698,16.2795,16.2602,16.2795,2100.0
2009-10-13 15:20:00,16.84,16.84,16.84,16.84,5100.0,16.2795,16.2795,16.2795,16.2795,5100.0
2009-10-13 15:25:00,16.83,16.83,16.82,16.82,1800.0,16.2698,16.2698,16.2602,16.2602,1800.0
2009-10-13 15:30:00,16.82,16.83,16.81,16.83,36900.0,16.2602,16.2698,16.2505,16.2698,36900.0
2009-10-13 15:35:00,16.82,16.82,16.81,16.82,3000.0,16.2602,16.2602,16.2505,16.2602,3000.0
2009-10-13 15:40:00,16.8,16.81,16.79,16.8,4800.0,16.2408,16.2505,16.2312,16.2408,4800.0
2009-10-13 15:45:00,16.81,16.82,16.81,16.82,3000.0,16.2505,16.2602,16.2505,16.2602,3000.0
2009-10-13 15:50:00,16.81,16.82,16.81,16.82,15300.0,16.2505,16.2602,16.2505,16.2602,15300.0
2009-10-13 15:55:00,16.82,16.85,16.82,16.85,12600.0,16.2602,16.2892,16.2602,16.2892,12600.0
2009-10-14 09:30:00,17.03,17.06,16.8,16.97,20700.0,16.4632,16.4922,16.2408,16.4052,20700.0
2009-10-14 09:35:00,17.0,17.0,16.95,16.95,3600.0,16.4342,16.4342,16.3859,16.3859,3600.0
2009-10-14 09:40:00,16.93,16.96,16.93,16.95,4800.0,16.3665,16.3955,16.3665,16.3859,4800.0
2009-10-14 09:45:00,16.95,16.96,16.92,16.94,16500.0,16.3859,16.3955,16.3569,16.3762,16500.0
2009-10-14 09:50:00,16.94,16.95,16.92,16.95,9900.0,16.3762,16.3859,16.3569,16.3859,9900.0
2009-10-14 09:55:00,16.94,16.94,16.91,16.94,12600.0,16.3762,16.3762,16.3472,16.3762,12600.0
2009-10-14 10:00:00,16.93,16.95,16.91,16.95,3900.0,16.3665,16.3859,16.3472,16.3859,3900.0
2009-10-14 10:05:00,16.93,16.96,16.93,16.96,67800.0,16.3665,16.3955,16.3665,16.3955,67800.0
2009-10-14 10:10:00,16.97,16.99,16.97,16.97,17400.0,16.4052,16.4245,16.4052,16.4052,17400.0
2009-10-14 10:15:00,16.97,16.97,16.96,16.97,12600.0,16.4052,16.4052,16.3955,16.4052,12600.0
2009-10-14 10:20:00,16.96,16.97,16.94,16.94,10800.0,16.3955,16.4052,16.3762,16.3762,10800.0
2009-10-14 10:25:00,16.94,16.94,16.94,16.94,2100.0,16.3762,16.3762,16.3762,16.3762,2100.0
2009-10-14 10:30:00,16.95,16.95,16.92,16.94,2700.0,16.3859,16.3859,16.3569,16.3762,2700.0
2009-10-14 10:35:00,16.93,16.93,16.92,16.93,2400.0,16.3665,16.3665,16.3569,16.3665,2400.0
2009-10-14 10:40:00,16.93,16.95,16.93,16.94,7500.0,16.3665,16.3859,16.3665,16.3762,7500.0
2009-10-14 10:45:00,16.95,16.95,16.93,16.93,1200.0,16.3859,16.3859,16.3665,16.3665,1200.0
2009-10-14 10:50:00,16.94,16.95,16.93,16.93,16200.0,16.3762,16.3859,16.3665,16.3665,16200.0
2009-10-14 10:55:00,16.94,16.95,16.94,16.94,5400.0,16.3762,16.3859,16.3762,16.3762,5400.0
2009-10-14 11:00:00,16.95,16.95,16.94,16.95,4800.0,16.3859,16.3859,16.3762,16.3859,4800.0
2009-10-14 11:05:00,16.95,16.95,16.94,16.95,21600.0,16.3859,16.3859,16.3762,16.3859,21600.0
2009-10-14 11:10:00,16.94,16.94,16.93,16.94,15600.0,16.3762,16.3762,16.3665,16.3762,15600.0
2009-10-14 11:15:00,16.93,16.94,16.93,16.93,2100.0,16.3665,16.3762,16.3665,16.3665,2100.0
2009-10-14 11:20:00,16.93,16.94,16.93,16.93,2400.0,16.3665,16.3762,16.3665,16.3665,2400.0
2009-10-14 11:25:00,16.95,16.95,16.95,16.95,2700.0,16.3859,16.3859,16.3859,16.3859,2700.0
2009-10-14 11:30:00,16.95,16.97,16.95,16.97,9900.0,16.3859,16.4052,16.3859,16.4052,9900.0
2009-10-14 11:35:00,16.95,16.95,16.95,16.95,300.0,16.3859,16.3859,16.3859,16.3859,300.0
2009-10-14 11:40:00,16.95,16.95,16.95,16.95,2700.0,16.3859,16.3859,16.3859,16.3859,2700.0
2009-10-14 11:45:00,16.96,16.97,16.96,16.97,1500.0,16.3955,16.4052,16.3955,16.4052,1500.0
2009-10-14 11:50:00,16.96,16.96,16.96,16.96,2700.0,16.3955,16.3955,16.3955,16.3955,2700.0
2009-10-14 11:55:00,16.95,16.96,16.95,16.96,2100.0,16.3859,16.3955,16.3859,16.3955,2100.0
2009-10-14 12:00:00,16.96,16.97,16.96,16.96,4800.0,16.3955,16.4052,16.3955,16.3955,4800.0
2009-10-14 12:05:00,16.97,16.99,16.97,16.99,18900.0,16.4052,16.4245,16.4052,16.4245,18900.0
2009-10-14 12:10:00,16.95,16.96,16.95,16.96,1800.0,16.3859,16.3955,16.3859,16.3955,1800.0
2009-10-14 12:15:00,16.96,16.96,16.96,16.96,2700.0,16.3955,16.3955,16.3955,16.3955,2700.0
2009-10-14 12:20:00,16.96,16.96,16.95,16.96,4200.0,16.3955,16.3955,16.3859,16.3955,4200.0
2009-10-14 12:25:00,16.95,16.95,16.95,16.95,8700.0,16.3859,16.3859,16.3859,16.3859,8700.0
2009-10-14 12:30:00,16.95,16.95,16.93,16.93,12300.0,16.3859,16.3859,16.3665,16.3665,12300.0
2009-10-14 12:35:00,16.93,16.94,16.93,16.93,5400.0,16.3665,16.3762,16.3665,16.3665,5400.0
2009-10-14 12:40:00,16.94,16.94,16.93,16.94,3600.0,16.3762,16.3762,16.3665,16.3762,3600.0
2009-10-14 12:45:00,16.94,16.95,16.94,16.95,2100.0,16.3762,16.3859,16.3762,16.3859,2100.0
2009-10-14 12:50:00,16.95,16.96,16.95,16.95,3600.0,16.3859,16.3955,16.3859,16.3859,3600.0
2009-10-14 12:55:00,16.96,16.96,16.96,16.96,1200.0,16.3955,16.3955,16.3955,16.3955,1200.0
2009-10-14 13:00:00,16.95,16.96,16.95,16.96,2100.0,16.3859,16.3955,16.3859,16.3955,2100.0
2009-10-14 13:05:00,16.95,16.95,16.95,16.95,2100.0,16.3859,16.3859,16.3859,16.3859,2100.0
2009-10-14 13:10:00,16.95,16.97,16.95,16.97,2700.0,16.3859,16.4052,16.3859,16.4052,2700.0
2009-10-14 13:15:00,16.99,17.0,16.99,17.0,3600.0,16.4245,16.4342,16.4245,16.4342,3600.0
2009-10-14 13:20:00,17.0,17.0,16.98,16.99,2700.0,16.4342,16.4342,16.4149,16.4245,2700.0
2009-10-14 13:25:00,16.99,16.99,16.98,16.98,1500.0,16.4245,16.4245,16.4149,16.4149,1500.0
2009-10-14 13:30:00,17.0,17.0,17.0,17.0,600.0,16.4342,16.4342,16.4342,16.4342,600.0
2009-10-14 13:35:00,17.0,17.01,17.0,17.01,3300.0,16.4342,16.4439,16.4342,16.4439,3300.0
2009-10-14 13:40:00,17.02,17.02,17.01,17.01,4500.0,16.4535,16.4535,16.4439,16.4439,4500.0
2009-10-14 13:45:00,17.01,17.01,17.01,17.01,0.0,16.4439,16.4439,16.4439,16.4439,0.0
2009-10-14 13:50:00,17.01,17.01,17.01,17.01,0.0,16.4439,16.4439,16.4439,16.4439,0.0
2009-10-14 13:55:00,17.01,17.01,17.01,17.01,0.0,16.4439,16.4439,16.4439,16.4439,0.0
2009-10-14 14:00:00,16.99,17.01,16.99,16.99,7800.0,16.4245,16.4439,16.4245,16.4245,7800.0
2009-10-14 14:05:00,17.0,17.0,17.0,17.0,1200.0,16.4342,16.4342,16.4342,16.4342,1200.0
2009-10-14 14:10:00,17.0,17.0,16.98,16.98,5100.0,16.4342,16.4342,16.4149,16.4149,5100.0
2009-10-14 14:15:00,16.97,16.99,16.97,16.99,5100.0,16.4052,16.4245,16.4052,16.4245,5100.0
2009-10-14 14:20:00,16.98,16.98,16.98,16.98,300.0,16.4149,16.4149,16.4149,16.4149,300.0
2009-10-14 14:25:00,16.99,17.0,16.99,17.0,1800.0,16.4245,16.4342,16.4245,16.4342,1800.0
2009-10-14 14:30:00,17.0,17.0,17.0,17.0,0.0,16.4342,16.4342,16.4342,16.4342,0.0
2009-10-14 14:35:00,17.01,17.01,16.98,17.0,6600.0,16.4439,16.4439,16.4149,16.4342,6600.0
2009-10-14 14:40:00,16.98,17.0,16.98,16.99,4200.0,16.4149,16.4342,16.4149,16.4245,4200.0
2009-10-14 14:45:00,16.99,16.99,16.97,16.99,3600.0,16.4245,16.4245,16.4052,16.4245,3600.0
2009-10-14 14:50:00,16.99,16.99,16.99,16.99,300.0,16.4245,16.4245,16.4245,16.4245,300.0
2009-10-14 14:55:00,16.99,17.0,16.98,17.0,4800.0,16.4245,16.4342,16.4149,16.4342,4800.0
2009-10-14 15:00:00,17.0,17.04,17.0,17.04,8100.0,16.4342,16.4729,16.4342,16.4729,8100.0
2009-10-14 15:05:00,17.04,17.04,17.02,17.03,7200.0,16.4729,16.4729,16.4535,16.4632,7200.0
2009-10-14 15:10:00,17.03,17.04,17.02,17.03,6900.0,16.4632,16.4729,16.4535,16.4632,6900.0
2009-10-14 15:15:00,17.03,17.03,17.01,17.03,20400.0,16.4632,16.4632,16.4439,16.4632,20400.0
2009-10-14 15:20:00,17.02,17.04,17.02,17.03,14700.0,16.4535,16.4729,16.4535,16.4632,14700.0
2009-10-14 15:25:00,17.03,17.09,17.03,17.09,156600.0,16.4632,16.5212,16.4632,16.5212,156600.0
2009-10-14 15:30:00,17.09,17.09,17.07,17.09,7800.0,16.5212,16.5212,16.5019,16.5212,7800.0
2009-10-14 15:35:00,17.08,17.1,17.08,17.1,45600.0,16.5115,16.5309,16.5115,16.5309,45600.0
2009-10-14 15:40:00,17.09,17.09,17.09,17.09,18000.0,16.5212,16.5212,16.5212,16.5212,18000.0
2009-10-14 15:45:00,17.08,17.09,17.07,17.08,75900.0,16.5115,16.5212,16.5019,16.5115,75900.0
2009-10-14 15:50:00,17.08,17.09,17.07,17.08,77100.0,16.5115,16.5212,16.5019,16.5115,77100.0
2009-10-14 15:55:00,17.08,17.08,17.05,17.05,40800.0,16.5115,16.5115,16.4825,16.4825,40800.0
2009-10-15 09:30:00,17.13,17.25,17.07,17.25,73500.0,16.5599,16.6759,16.5019,16.6759,73500.0
2009-10-15 09:35:00,17.25,17.31,17.25,17.3,51900.0,16.6759,16.7339,16.6759,16.7242,51900.0
2009-10-15 09:40:00,17.32,17.32,17.25,17.25,22200.0,16.7435,16.7435,16.6759,16.6759,22200.0
2009-10-15 09:45:00,17.25,17.27,17.25,17.27,1200.0,16.6759,16.6952,16.6759,16.6952,1200.0
2009-10-15 09:50:00,17.25,17.28,17.25,17.26,11400.0,16.6759,16.7049,16.6759,16.6855,11400.0
2009-10-15 09:55:00,17.26,17.27,17.24,17.27,14400.0,16.6855,16.6952,16.6662,16.6952,14400.0
2009-10-15 10:00:00,17.27,17.3,17.27,17.3,12300.0,16.6952,16.7242,16.6952,16.7242,12300.0
2009-10-15 10:05:00,17.3,17.32,17.3,17.32,30900.0,16.7242,16.7435,16.7242,16.7435,30900.0
2009-10-15 10:10:00,17.32,17.32,17.27,17.3,10500.0,16.7435,16.7435,16.6952,16.7242,10500.0
2009-10-15 10:15:00,17.29,17.29,17.27,17.29,2400.0,16.7145,16.7145,16.6952,16.7145,2400.0
2009-10-15 10:20:00,17.27,17.28,17.27,17.27,6900.0,16.6952,16.7049,16.6952,16.6952,6900.0
2009-10-15 10:25:00,17.26,17.26,17.25,17.26,3300.0,16.6855,16.6855,16.6759,16.6855,3300.0
2009-10-15 10:30:00,17.25,17.27,17.25,17.27,6000.0,16.6759,16.6952,16.6759,16.6952,6000.0
2009-10-15 10:35:00,17.25,17.26,17.24,17.24,7200.0,16.6759,16.6855,16.6662,16.6662,7200.0
2009-10-15 10:40:00,17.23,17.25,17.23,17.25,3000.0,16.6565,16.6759,16.6565,16.6759,3000.0
2009-10-15 10:45:00,17.25,17.25,17.25,17.25,12900.0,16.6759,16.6759,16.6759,16.6759,12900.0
2009-10-15 10:50:00,17.25,17.26,17.24,17.24,1500.0,16.6759,16.6855,16.6662,16.6662,1500.0
2009-10-15 10:55:00,17.24,17.26,17.24,17.26,4800.0,16.6662,16.6855,16.6662,16.6855,4800.0
2009-10-15 11:00:00,17.26,17.27,17.26,17.27,3900.0,16.6855,16.6952,16.6855,16.6952,3900.0
2009-10-15 11:05:00,17.27,17.27,17.24,17.26,22200.0,16.6952,16.6952,16.6662,16.6855,22200.0
2009-10-15 11:10:00,17.26,17.28,17.26,17.28,6300.0,16.6855,16.7049,16.6855,16.7049,6300.0
2009-10-15 11:15:00,17.28,17.28,17.27,17.28,8100.0,16.7049,16.7049,16.6952,16.7049,8100.0
2009-10-15 11:20:00,17.28,17.28,17.27,17.28,1800.0,16.7049,16.7049,16.6952,16.7049,1800.0
2009-10-15 11:25:00,17.27,17.29,17.27,17.28,23700.0,16.6952,16.7145,16.6952,16.7049,23700.0
2009-10-15 11:30:00,17.29,17.3,17.29,17.3,16200.0,16.7145,16.7242,16.7145,16.7242,16200.0
2009-10-15 11:35:00,17.3,17.3,17.3,17.3,11400.0,16.7242,16.7242,16.7242,16.7242,11400.0
2009-10-15 11:40:00,17.3,17.3,17.3,17.3,8100.0,16.7242,16.7242,16.7242,16.7242,8100.0
2009-10-15 11:45:00,17.3,17.3,17.3,17.3,9000.0,16.7242,16.7242,16.7242,16.7242,9000.0
2009-10-15 11:50:00,17.3,17.35,17.3,17.34,12300.0,16.7242,16.7725,16.7242,16.7629,12300.0
2009-10-15 11:55:00,17.34,17.34,17.34,17.34,0.0,16.7629,16.7629,16.7629,16.7629,0.0
2009-10-15 12:00:00,17.33,17.36,17.32,17.35,25500.0,16.7532,16.7822,16.7435,16.7725,25500.0
2009-10-15 12:05:00,17.34,17.34,17.34,17.34,600.0,16.7629,16.7629,16.7629,16.7629,600.0
2009-10-15 12:10:00,17.34,17.35,17.34,17.35,8700.0,16.7629,16.7725,16.7629,16.7725,8700.0
2009-10-15 12:15:00,17.37,17.37,17.37,17.37,1200.0,16.7919,16.7919,16.7919,16.7919,1200.0
2009-10-15 12:20:00,17.36,17.36,17.36,17.36,900.0,16.7822,16.7822,16.7822,16.7822,900.0
2009-10-15 12:25:00,17.36,17.36,17.35,17.35,13200.0,16.7822,16.7822,16.7725,16.7725,13200.0
2009-10-15 12:30:00,17.37,17.37,17.36,17.37,8100.0,16.7919,16.7919,16.7822,16.7919,8100.0
2009-10-15 12:35:00,17.38,17.38,17.37,17.37,5700.0,16.8015,16.8015,16.7919,16.7919,5700.0
2009-10-15 12:40:00,17.38,17.38,17.38,17.38,9000.0,16.8015,16.8015,16.8015,16.8015,9000.0
2009-10-15 12:45:00,17.38,17.38,17.38,17.38,2400.0,16.8015,16.8015,16.8015,16.8015,2400.0
2009-10-15 12:50:00,17.38,17.39,17.38,17.39,2400.0,16.8015,16.8112,16.8015,16.8112,2400.0
2009-10-15 12:55:00,17.4,17.4,17.39,17.39,7800.0,16.8209,16.8209,16.8112,16.8112,7800.0
2009-10-15 13:00:00,17.39,17.4,17.39,17.39,4200.0,16.8112,16.8209,16.8112,16.8112,4200.0
2009-10-15 13:05:00,17.39,17.39,17.38,17.38,5100.0,16.8112,16.8112,16.8015,16.8015,5100.0
2009-10-15 13:10:00,17.38,17.38,17.37,17.38,8100.0,16.8015,16.8015,16.7919,16.8015,8100.0
2009-10-15 13:15:00,17.38,17.38,17.37,17.37,9300.0,16.8015,16.8015,16.7919,16.7919,9300.0
2009-10-15 13:20:00,17.37,17.37,17.37,17.37,7500.0,16.7919,16.7919,16.7919,16.7919,7500.0
2009-10-15 13:25:00,17.37,17.37,17.37,17.37,10800.0,16.7919,16.7919,16.7919,16.7919,10800.0
2009-10-15 13:30:00,17.39,17.39,17.37,17.37,8700.0,16.8112,16.8112,16.7919,16.7919,8700.0
2009-10-15 13:35:00,17.39,17.39,17.39,17.39,2100.0,16.8112,16.8112,16.8112,16.8112,2100.0
2009-10-15 13:40:00,17.38,17.39,17.38,17.39,6600.0,16.8015,16.8112,16.8015,16.8112,6600.0
2009-10-15 13:45:00,17.38,17.38,17.38,17.38,3900.0,16.8015,16.8015,16.8015,16.8015,3900.0
2009-10-15 13:50:00,17.38,17.38,17.38,17.38,0.0,16.8015,16.8015,16.8015,16.8015,0.0
2009-10-15 13:55:00,17.4,17.42,17.4,17.4,5100.0,16.8209,16.8402,16.8209,16.8209,5100.0
2009-10-15 14:00:00,17.42,17.42,17.41,17.42,12600.0,16.8402,16.8402,16.8305,16.8402,12600.0
2009-10-15 14:05:00,17.42,17.42,17.4,17.4,6600.0,16.8402,16.8402,16.8209,16.8209,6600.0
2009-10-15 14:10:00,17.4,17.4,17.4,17.4,4500.0,16.8209,16.8209,16.8209,16.8209,4500.0
2009-10-15 14:15:00,17.39,17.41,17.39,17.39,5700.0,16.8112,16.8305,16.8112,16.8112,5700.0
2009-10-15 14:20:00,17.41,17.41,17.39,17.39,6300.0,16.8305,16.8305,16.8112,16.8112,6300.0
2009-10-15 14:25:00,17.39,17.41,17.39,17.39,4200.0,16.8112,16.8305,16.8112,16.8112,4200.0
2009-10-15 14:30:00,17.39,17.41,17.39,17.41,9000.0,16.8112,16.8305,16.8112,16.8305,9000.0
2009-10-15 14:35:00,17.4,17.42,17.4,17.42,3300.0,16.8209,16.8402,16.8209,16.8402,3300.0
2009-10-15 14:40:00,17.42,17.42,17.42,17.42,4500.0,16.8402,16.8402,16.8402,16.8402,4500.0
2009-10-15 14:45:00,17.44,17.44,17.43,17.43,2100.0,16.8595,16.8595,16.8499,16.8499,2100.0
2009-10-15 14:50:00,17.45,17.46,17.45,17.46,3600.0,16.8692,16.8789,16.8692,16.8789,3600.0
2009-10-15 14:55:00,17.44,17.46,17.44,17.46,1500.0,16.8595,16.8789,16.8595,16.8789,1500.0
2009-10-15 15:00:00,17.45,17.46,17.45,17.46,3900.0,16.8692,16.8789,16.8692,16.8789,3900.0
2009-10-15 15:05:00,17.45,17.45,17.45,17.45,3000.0,16.8692,16.8692,16.8692,16.8692,3000.0
2009-10-15 15:10:00,17.46,17.46,17.46,17.46,900.0,16.8789,16.8789,16.8789,16.8789,900.0
2009-10-15 15:15:00,17.46,17.46,17.46,17.46,300.0,16.8789,16.8789,16.8789,16.8789,300.0
2009-10-15 15:20:00,17.46,17.48,17.45,17.45,5400.0,16.8789,16.8982,16.8692,16.8692,5400.0
2009-10-15 15:25:00,17.44,17.44,17.43,17.43,12600.0,16.8595,16.8595,16.8499,16.8499,12600.0
2009-10-15 15:30:00,17.43,17.43,17.42,17.43,2100.0,16.8499,16.8499,16.8402,16.8499,2100.0
2009-10-15 15:35:00,17.43,17.43,17.42,17.43,5100.0,16.8499,16.8499,16.8402,16.8499,5100.0
2009-10-15 15:40:00,17.43,17.43,17.41,17.43,3600.0,16.8499,16.8499,16.8305,16.8499,3600.0
2009-10-15 15:45:00,17.42,17.43,17.41,17.43,6000.0,16.8402,16.8499,16.8305,16.8499,6000.0
2009-10-15 15:50:00,17.43,17.44,17.42,17.43,17400.0,16.8499,16.8595,16.8402,16.8499,17400.0
2009-10-15 15:55:00,17.43,17.45,17.42,17.44,65100.0,16.8499,16.8692,16.8402,16.8595,65100.0
2009-10-16 09:30:00,17.29,17.3,17.29,17.3,3900.0,16.7145,16.7242,16.7145,16.7242,3900.0
2009-10-16 09:35:00,17.38,17.38,17.32,17.36,3000.0,16.8015,16.8015,16.7435,16.7822,3000.0
2009-10-16 09:40:00,17.35,17.35,17.35,17.35,300.0,16.7725,16.7725,16.7725,16.7725,300.0
2009-10-16 09:45:00,17.33,17.33,17.32,17.32,3300.0,16.7532,16.7532,16.7435,16.7435,3300.0
2009-10-16 09:50:00,17.34,17.35,17.34,17.34,1200.0,16.7629,16.7725,16.7629,16.7629,1200.0
2009-10-16 09:55:00,17.32,17.32,17.27,17.27,1500.0,16.7435,16.7435,16.6952,16.6952,1500.0
2009-10-16 10:00:00,17.27,17.27,17.23,17.25,5400.0,16.6952,16.6952,16.6565,16.6759,5400.0
2009-10-16 10:05:00,17.21,17.21,17.21,17.21,300.0,16.6372,16.6372,16.6372,16.6372,300.0
2009-10-16 10:10:00,17.22,17.23,17.21,17.21,7200.0,16.6469,16.6565,16.6372,16.6372,7200.0
2009-10-16 10:15:00,17.22,17.25,17.22,17.25,2700.0,16.6469,16.6759,16.6469,16.6759,2700.0
2009-10-16 10:20:00,17.27,17.28,17.27,17.27,7500.0,16.6952,16.7049,16.6952,16.6952,7500.0
2009-10-16 10:25:00,17.27,17.27,17.27,17.27,0.0,16.6952,16.6952,16.6952,16.6952,0.0
2009-10-16 10:30:00,17.26,17.26,17.25,17.25,900.0,16.6855,16.6855,16.6759,16.6759,900.0
2009-10-16 10:35:00,17.25,17.25,17.24,17.25,3000.0,16.6759,16.6759,16.6662,16.6759,3000.0
2009-10-16 10:40:00,17.23,17.23,17.21,17.21,3600.0,16.6565,16.6565,16.6372,16.6372,3600.0
2009-10-16 10:45:00,17.23,17.23,17.23,17.23,2400.0,16.6565,16.6565,16.6565,16.6565,2400.0
2009-10-16 10:50:00,17.22,17.23,17.22,17.22,900.0,16.6469,16.6565,16.6469,16.6469,900.0
2009-10-16 10:55:00,17.24,17.24,17.23,17.24,3300.0,16.6662,16.6662,16.6565,16.6662,3300.0
2009-10-16 11:00:00,17.23,17.24,17.21,17.21,3300.0,16.6565,16.6662,16.6372,16.6372,3300.0
2009-10-16 11:05:00,17.2,17.22,17.2,17.21,1800.0,16.6275,16.6469,16.6275,16.6372,1800.0
2009-10-16 11:10:00,17.21,17.21,17.21,17.21,600.0,16.6372,16.6372,16.6372,16.6372,600.0
2009-10-16 11:15:00,17.2,17.23,17.2,17.23,4200.0,16.6275,16.6565,16.6275,16.6565,4200.0
2009-10-16 11:20:00,17.21,17.21,17.2,17.2,1800.0,16.6372,16.6372,16.6275,16.6275,1800.0
2009-10-16 11:25:00,17.2,17.2,17.17,17.19,2400.0,16.6275,16.6275,16.5985,16.6179,2400.0
2009-10-16 11:30:00,17.18,17.2,17.18,17.18,2400.0,16.6082,16.6275,16.6082,16.6082,2400.0
2009-10-16 11:35:00,17.19,17.19,17.19,17.19,600.0,16.6179,16.6179,16.6179,16.6179,600.0
2009-10-16 11:40:00,17.18,17.19,17.18,17.19,9600.0,16.6082,16.6179,16.6082,16.6179,9600.0
2009-10-16 11:45:00,17.19,17.2,17.18,17.2,2100.0,16.6179,16.6275,16.6082,16.6275,2100.0
2009-10-16 11:50:00,17.18,17.18,17.17,17.17,18900.0,16.6082,16.6082,16.5985,16.5985,18900.0
2009-10-16 11:55:00,17.19,17.2,17.19,17.2,1200.0,16.6179,16.6275,16.6179,16.6275,1200.0
2009-10-16 12:00:00,17.18,17.18,17.18,17.18,1200.0,16.6082,16.6082,16.6082,16.6082,1200.0
2009-10-16 12:05:00,17.18,17.2,17.18,17.2,2100.0,16.6082,16.6275,16.6082,16.6275,2100.0
2009-10-16 12:10:00,17.21,17.21,17.21,17.21,900.0,16.6372,16.6372,16.6372,16.6372,900.0
2009-10-16 12:15:00,17.21,17.21,17.21,17.21,900.0,16.6372,16.6372,16.6372,16.6372,900.0
2009-10-16 12:20:00,17.22,17.23,17.22,17.23,1500.0,16.6469,16.6565,16.6469,16.6565,1500.0
2009-10-16 12:25:00,17.24,17.24,17.23,17.23,600.0,16.6662,16.6662,16.6565,16.6565,600.0
2009-10-16 12:30:00,17.25,17.25,17.22,17.22,2100.0,16.6759,16.6759,16.6469,16.6469,2100.0
2009-10-16 12:35:00,17.21,17.22,17.21,17.22,600.0,16.6372,16.6469,16.6372,16.6469,600.0
2009-10-16 12:40:00,17.21,17.22,17.21,17.22,1500.0,16.6372,16.6469,16.6372,16.6469,1500.0
2009-10-16 12:45:00,17.22,17.22,17.21,17.21,2400.0,16.6469,16.6469,16.6372,16.6372,2400.0
2009-10-16 12:50:00,17.22,17.23,17.22,17.23,1200.0,16.6469,16.6565,16.6469,16.6565,1200.0
2009-10-16 12:55:00,17.23,17.23,17.23,17.23,0.0,16.6565,16.6565,16.6565,16.6565,0.0
2009-10-16 13:00:00,17.23,17.23,17.23,17.23,2700.0,16.6565,16.6565,16.6565,16.6565,2700.0
2009-10-16 13:05:00,17.23,17.25,17.23,17.25,1500.0,16.6565,16.6759,16.6565,16.6759,1500.0
2009-10-16 13:10:00,17.24,17.25,17.24,17.25,2400.0,16.6662,16.6759,16.6662,16.6759,2400.0
2009-10-16 13:15:00,17.28,17.28,17.28,17.28,300.0,16.7049,16.7049,16.7049,16.7049,300.0
2009-10-16 13:20:00,17.27,17.29,17.27,17.29,2400.0,16.6952,16.7145,16.6952,16.7145,2400.0
2009-10-16 13:25:00,17.28,17.29,17.28,17.29,5400.0,16.7049,16.7145,16.7049,16.7145,5400.0
2009-10-16 13:30:00,17.33,17.35,17.33,17.35,3000.0,16.7532,16.7725,16.7532,16.7725,3000.0
2009-10-16 13:35:00,17.34,17.34,17.34,17.34,2100.0,16.7629,16.7629,16.7629,16.7629,2100.0
2009-10-16 13:40:00,17.35,17.35,17.34,17.34,900.0,16.7725,16.7725,16.7629,16.7629,900.0
2009-10-16 13:45:00,17.34,17.36,17.34,17.36,3600.0,16.7629,16.7822,16.7629,16.7822,3600.0
2009-10-16 13:50:00,17.36,17.36,17.35,17.35,1500.0,16.7822,16.7822,16.7725,16.7725,1500.0
2009-10-16 13:55:00,17.35,17.36,17.34,17.34,3900.0,16.7725,16.7822,16.7629,16.7629,3900.0
2009-10-16 14:00:00,17.34,17.34,17.34,17.34,2400.0,16.7629,16.7629,16.7629,16.7629,2400.0
2009-10-16 14:05:00,17.34,17.34,17.33,17.33,3300.0,16.7629,16.7629,16.7532,16.7532,3300.0
2009-10-16 14:10:00,17.32,17.34,17.32,17.34,3300.0,16.7435,16.7629,16.7435,16.7629,3300.0
2009-10-16 14:15:00,17.32,17.32,17.31,17.31,1200.0,16.7435,16.7435,16.7339,16.7339,1200.0
2009-10-16 14:20:00,17.31,17.34,17.31,17.34,3300.0,16.7339,16.7629,16.7339,16.7629,3300.0
2009-10-16 14:25:00,17.32,17.33,17.32,17.32,2400.0,16.7435,16.7532,16.7435,16.7435,2400.0
2009-10-16 14:30:00,17.32,17.32,17.31,17.32,1800.0,16.7435,16.7435,16.7339,16.7435,1800.0
2009-10-16 14:35:00,17.32,17.33,17.32,17.32,2100.0,16.7435,16.7532,16.7435,16.7435,2100.0
2009-10-16 14:40:00,17.32,17.32,17.32,17.32,2700.0,16.7435,16.7435,16.7435,16.7435,2700.0
2009-10-16 14:45:00,17.31,17.31,17.31,17.31,900.0,16.7339,16.7339,16.7339,16.7339,900.0
2009-10-16 14:50:00,17.31,17.31,17.31,17.31,1500.0,16.7339,16.7339,16.7339,16.7339,1500.0
2009-10-16 14:55:00,17.31,17.32,17.31,17.31,3300.0,16.7339,16.7435,16.7339,16.7339,3300.0
2009-10-16 15:00:00,17.31,17.32,17.3,17.3,4200.0,16.7339,16.7435,16.7242,16.7242,4200.0
2009-10-16 15:05:00,17.3,17.3,17.3,17.3,1500.0,16.7242,16.7242,16.7242,16.7242,1500.0
2009-10-16 15:10:00,17.3,17.31,17.3,17.31,5700.0,16.7242,16.7339,16.7242,16.7339,5700.0
2009-10-16 15:15:00,17.32,17.32,17.3,17.32,8100.0,16.7435,16.7435,16.7242,16.7435,8100.0
2009-10-16 15:20:00,17.3,17.3,17.3,17.3,5400.0,16.7242,16.7242,16.7242,16.7242,5400.0
2009-10-16 15:25:00,17.3,17.32,17.3,17.32,9900.0,16.7242,16.7435,16.7242,16.7435,9900.0
2009-10-16 15:30:00,17.32,17.33,17.31,17.33,6600.0,16.7435,16.7532,16.7339,16.7532,6600.0
2009-10-16 15:35:00,17.33,17.33,17.32,17.33,7800.0,16.7532,16.7532,16.7435,16.7532,7800.0
2009-10-16 15:40:00,17.34,17.34,17.32,17.32,8400.0,16.7629,16.7629,16.7435,16.7435,8400.0
2009-10-16 15:45:00,17.32,17.33,17.31,17.31,12900.0,16.7435,16.7532,16.7339,16.7339,12900.0
2009-10-16 15:50:00,17.31,17.31,17.28,17.28,12600.0,16.7339,16.7339,16.7049,16.7049,12600.0
2009-10-16 15:55:00,17.28,17.3,17.27,17.28,28200.0,16.7049,16.7242,16.6952,16.7049,28200.0
2009-10-19 09:30:00,17.29,17.33,17.2,17.23,30000.0,16.7145,16.7532,16.6275,16.6565,30000.0
2009-10-19 09:35:00,17.19,17.26,17.18,17.18,15000.0,16.6179,16.6855,16.6082,16.6082,15000.0
2009-10-19 09:40:00,17.18,17.2,17.16,17.17,19500.0,16.6082,16.6275,16.5889,16.5985,19500.0
2009-10-19 09:45:00,17.16,17.19,17.16,17.18,18300.0,16.5889,16.6179,16.5889,16.6082,18300.0
2009-10-19 09:50:00,17.2,17.21,17.19,17.19,16800.0,16.6275,16.6372,16.6179,16.6179,16800.0
2009-10-19 09:55:00,17.2,17.21,17.19,17.19,13800.0,16.6275,16.6372,16.6179,16.6179,13800.0
2009-10-19 10:00:00,17.19,17.19,17.14,17.15,23700.0,16.6179,16.6179,16.5695,16.5792,23700.0
2009-10-19 10:05:00,17.15,17.15,17.11,17.11,14700.0,16.5792,16.5792,16.5405,16.5405,14700.0
2009-10-19 10:10:00,17.13,17.15,17.1,17.13,14100.0,16.5599,16.5792,16.5309,16.5599,14100.0
2009-10-19 10:15:00,17.13,17.13,17.11,17.12,8400.0,16.5599,16.5599,16.5405,16.5502,8400.0
2009-10-19 10:20:00,17.11,17.15,17.11,17.12,10800.0,16.5405,16.5792,16.5405,16.5502,10800.0
2009-10-19 10:25:00,17.12,17.13,17.12,17.13,8700.0,16.5502,16.5599,16.5502,16.5599,8700.0
2009-10-19 10:30:00,17.13,17.16,17.13,17.15,9300.0,16.5599,16.5889,16.5599,16.5792,9300.0
2009-10-19 10:35:00,17.15,17.15,17.13,17.13,6600.0,16.5792,16.5792,16.5599,16.5599,6600.0
2009-10-19 10:40:00,17.13,17.16,17.13,17.16,7500.0,16.5599,16.5889,16.5599,16.5889,7500.0
2009-10-19 10:45:00,17.16,17.19,17.16,17.19,8400.0,16.5889,16.6179,16.5889,16.6179,8400.0
2009-10-19 10:50:00,17.19,17.21,17.18,17.21,8400.0,16.6179,16.6372,16.6082,16.6372,8400.0
2009-10-19 10:55:00,17.19,17.21,17.19,17.2,7200.0,16.6179,16.6372,16.6179,16.6275,7200.0
2009-10-19 11:00:00,17.19,17.21,17.19,17.21,7800.0,16.6179,16.6372,16.6179,16.6372,7800.0
2009-10-19 11:05:00,17.21,17.22,17.21,17.22,7500.0,16.6372,16.6469,16.6372,16.6469,7500.0
2009-10-19 11:10:00,17.22,17.24,17.22,17.22,15600.0,16.6469,16.6662,16.6469,16.6469,15600.0
2009-10-19 11:15:00,17.22,17.22,17.21,17.21,9000.0,16.6469,16.6469,16.6372,16.6372,9000.0
2009-10-19 11:20:00,17.21,17.22,17.21,17.22,10200.0,16.6372,16.6469,16.6372,16.6469,10200.0
2009-10-19 11:25:00,17.21,17.25,17.21,17.24,11700.0,16.6372,16.6759,16.6372,16.6662,11700.0
2009-10-19 11:30:00,17.24,17.29,17.24,17.26,6600.0,16.6662,16.7145,16.6662,16.6855,6600.0
2009-10-19 11:35:00,17.26,17.27,17.26,17.27,7500.0,16.6855,16.6952,16.6855,16.6952,7500.0
2009-10-19 11:40:00,17.27,17.28,17.27,17.28,7200.0,16.6952,16.7049,16.6952,16.7049,7200.0
2009-10-19 11:45:00,17.27,17.29,17.27,17.29,8400.0,16.6952,16.7145,16.6952,16.7145,8400.0
2009-10-19 11:50:00,17.29,17.34,17.29,17.33,8700.0,16.7145,16.7629,16.7145,16.7532,8700.0
2009-10-19 11:55:00,17.33,17.33,17.32,17.32,8700.0,16.7532,16.7532,16.7435,16.7435,8700.0
2009-10-19 12:00:00,17.32,17.33,17.31,17.31,8100.0,16.7435,16.7532,16.7339,16.7339,8100.0
2009-10-19 12:05:00,17.3,17.31,17.3,17.31,6300.0,16.7242,16.7339,16.7242,16.7339,6300.0
2009-10-19 12:10:00,17.31,17.31,17.29,17.29,13200.0,16.7339,16.7339,16.7145,16.7145,13200.0
2009-10-19 12:15:00,17.29,17.29,17.29,17.29,6300.0,16.7145,16.7145,16.7145,16.7145,6300.0
2009-10-19 12:20:00,17.29,17.29,17.28,17.28,6900.0,16.7145,16.7145,16.7049,16.7049,6900.0
2009-10-19 12:25:00,17.28,17.3,17.28,17.29,7500.0,16.7049,16.7242,16.7049,16.7145,7500.0
2009-10-19 12:30:00,17.29,17.3,17.28,17.28,7500.0,16.7145,16.7242,16.7049,16.7049,7500.0
2009-10-19 12:35:00,17.28,17.29,17.28,17.28,5100.0,16.7049,16.7145,16.7049,16.7049,5100.0
2009-10-19 12:40:00,17.28,17.29,17.28,17.29,6600.0,16.7049,16.7145,16.7049,16.7145,6600.0
2009-10-19 12:45:00,17.29,17.3,17.29,17.29,10800.0,16.7145,16.7242,16.7145,16.7145,10800.0
2009-10-19 12:50:00,17.29,17.29,17.28,17.28,6900.0,16.7145,16.7145,16.7049,16.7049,6900.0
2009-10-19 12:55:00,17.28,17.29,17.28,17.29,6900.0,16.7049,16.7145,16.7049,16.7145,6900.0
2009-10-19 13:00:00,17.3,17.31,17.28,17.3,9000.0,16.7242,16.7339,16.7049,16.7242,9000.0
2009-10-19 13:05:00,17.3,17.31,17.3,17.3,9600.0,16.7242,16.7339,16.7242,16.7242,9600.0
2009-10-19 13:10:00,17.29,17.3,17.28,17.28,8400.0,16.7145,16.7242,16.7049,16.7049,8400.0
2009-10-19 13:15:00,17.28,17.28,17.26,17.26,15900.0,16.7049,16.7049,16.6855,16.6855,15900.0
2009-10-19 13:20:00,17.26,17.27,17.26,17.27,8400.0,16.6855,16.6952,16.6855,16.6952,8400.0
2009-10-19 13:25:00,17.27,17.28,17.26,17.28,9600.0,16.6952,16.7049,16.6855,16.7049,9600.0
2009-10-19 13:30:00,17.27,17.28,17.27,17.27,9600.0,16.6952,16.7049,16.6952,16.6952,9600.0
2009-10-19 13:35:00,17.26,17.31,17.26,17.3,8700.0,16.6855,16.7339,16.6855,16.7242,8700.0
2009-10-19 13:40:00,17.3,17.3,17.28,17.28,7500.0,16.7242,16.7242,16.7049,16.7049,7500.0
2009-10-19 13:45:00,17.28,17.28,17.24,17.24,10800.0,16.7049,16.7049,16.6662,16.6662,10800.0
2009-10-19 13:50:00,17.24,17.25,17.24,17.25,9600.0,16.6662,16.6759,16.6662,16.6759,9600.0
2009-10-19 13:55:00,17.25,17.25,17.25,17.25,7800.0,16.6759,16.6759,16.6759,16.6759,7800.0
2009-10-19 14:00:00,17.25,17.25,17.24,17.24,7500.0,16.6759,16.6759,16.6662,16.6662,7500.0
2009-10-19 14:05:00,17.24,17.24,17.24,17.24,10200.0,16.6662,16.6662,16.6662,16.6662,10200.0
2009-10-19 14:10:00,17.24,17.25,17.23,17.25,13200.0,16.6662,16.6759,16.6565,16.6759,13200.0
2009-10-19 14:15:00,17.25,17.27,17.25,17.27,7800.0,16.6759,16.6952,16.6759,16.6952,7800.0
2009-10-19 14:20:00,17.26,17.27,17.24,17.27,18000.0,16.6855,16.6952,16.6662,16.6952,18000.0
2009-10-19 14:25:00,17.26,17.27,17.26,17.26,6900.0,16.6855,16.6952,16.6855,16.6855,6900.0
2009-10-19 14:30:00,17.26,17.27,17.26,17.26,6000.0,16.6855,16.6952,16.6855,16.6855,6000.0
2009-10-19 14:35:00,17.25,17.26,17.25,17.25,8700.0,16.6759,16.6855,16.6759,16.6759,8700.0
2009-10-19 14:40:00,17.25,17.27,17.25,17.27,9000.0,16.6759,16.6952,16.6759,16.6952,9000.0
2009-10-19 14:45:00,17.25,17.25,17.24,17.24,7500.0,16.6759,16.6759,16.6662,16.6662,7500.0
2009-10-19 14:50:00,17.24,17.25,17.24,17.25,8400.0,16.6662,16.6759,16.6662,16.6759,8400.0
2009-10-19 14:55:00,17.24,17.27,17.24,17.26,7200.0,16.6662,16.6952,16.6662,16.6855,7200.0
2009-10-19 15:00:00,17.26,17.27,17.25,17.26,9600.0,16.6855,16.6952,16.6759,16.6855,9600.0
2009-10-19 15:05:00,17.25,17.26,17.24,17.24,11100.0,16.6759,16.6855,16.6662,16.6662,11100.0
2009-10-19 15:10:00,17.24,17.26,17.24,17.25,8700.0,16.6662,16.6855,16.6662,16.6759,8700.0
2009-10-19 15:15:00,17.25,17.25,17.24,17.24,7500.0,16.6759,16.6759,16.6662,16.6662,7500.0
2009-10-19 15:20:00,17.24,17.24,17.22,17.23,11700.0,16.6662,16.6662,16.6469,16.6565,11700.0
2009-10-19 15:25:00,17.22,17.22,17.21,17.21,10800.0,16.6469,16.6469,16.6372,16.6372,10800.0
2009-10-19 15:30:00,17.22,17.23,17.22,17.23,12300.0,16.6469,16.6565,16.6469,16.6565,12300.0
2009-10-19 15:35:00,17.23,17.23,17.22,17.22,12900.0,16.6565,16.6565,16.6469,16.6469,12900.0
2009-10-19 15:40:00,17.22,17.22,17.2,17.21,21600.0,16.6469,16.6469,16.6275,16.6372,21600.0
2009-10-19 15:45:00,17.21,17.22,17.2,17.22,19500.0,16.6372,16.6469,16.6275,16.6469,19500.0
2009-10-19 15:50:00,17.21,17.23,17.21,17.23,18000.0,16.6372,16.6565,16.6372,16.6565,18000.0
2009-10-19 15:55:00,17.22,17.22,17.19,17.19,38700.0,16.6469,16.6469,16.6179,16.6179,38700.0
2009-10-20 09:30:00,17.22,17.22,17.06,17.07,15600.0,16.6469,16.6469,16.4922,16.5019,15600.0
2009-10-20 09:35:00,17.04,17.06,17.0,17.0,13800.0,16.4729,16.4922,16.4342,16.4342,13800.0
2009-10-20 09:40:00,17.0,17.02,17.0,17.01,12000.0,16.4342,16.4535,16.4342,16.4439,12000.0
2009-10-20 09:45:00,17.0,17.0,16.99,17.0,7200.0,16.4342,16.4342,16.4245,16.4342,7200.0
2009-10-20 09:50:00,16.99,17.01,16.99,17.01,1800.0,16.4245,16.4439,16.4245,16.4439,1800.0
2009-10-20 09:55:00,17.02,17.04,17.01,17.03,6600.0,16.4535,16.4729,16.4439,16.4632,6600.0
2009-10-20 10:00:00,17.04,17.06,17.03,17.04,12900.0,16.4729,16.4922,16.4632,16.4729,12900.0
2009-10-20 10:05:00,17.04,17.04,17.04,17.04,2700.0,16.4729,16.4729,16.4729,16.4729,2700.0
2009-10-20 10:10:00,17.05,17.05,17.03,17.03,3300.0,16.4825,16.4825,16.4632,16.4632,3300.0
2009-10-20 10:15:00,17.03,17.03,17.0,17.0,1800.0,16.4632,16.4632,16.4342,16.4342,1800.0
2009-10-20 10:20:00,17.0,17.01,17.0,17.01,3000.0,16.4342,16.4439,16.4342,16.4439,3000.0
2009-10-20 10:25:00,17.01,17.03,17.01,17.03,3900.0,16.4439,16.4632,16.4439,16.4632,3900.0
2009-10-20 10:30:00,17.03,17.03,17.02,17.03,2100.0,16.4632,16.4632,16.4535,16.4632,2100.0
2009-10-20 10:35:00,17.03,17.04,17.03,17.04,1200.0,16.4632,16.4729,16.4632,16.4729,1200.0
2009-10-20 10:40:00,17.01,17.02,17.01,17.01,2100.0,16.4439,16.4535,16.4439,16.4439,2100.0
2009-10-20 10:45:00,17.02,17.02,17.01,17.01,2100.0,16.4535,16.4535,16.4439,16.4439,2100.0
2009-10-20 10:50:00,17.01,17.01,17.0,17.0,3900.0,16.4439,16.4439,16.4342,16.4342,3900.0
2009-10-20 10:55:00,17.0,17.01,16.99,16.99,900.0,16.4342,16.4439,16.4245,16.4245,900.0
2009-10-20 11:00:00,17.0,17.0,16.99,17.0,5100.0,16.4342,16.4342,16.4245,16.4342,5100.0
2009-10-20 11:05:00,16.97,16.97,16.96,16.96,1800.0,16.4052,16.4052,16.3955,16.3955,1800.0
2009-10-20 11:10:00,16.97,16.97,16.97,16.97,2700.0,16.4052,16.4052,16.4052,16.4052,2700.0
2009-10-20 11:15:00,17.0,17.0,16.99,16.99,1800.0,16.4342,16.4342,16.4245,16.4245,1800.0
2009-10-20 11:20:00,16.98,16.98,16.98,16.98,300.0,16.4149,16.4149,16.4149,16.4149,300.0
2009-10-20 11:25:00,16.98,16.98,16.97,16.98,2400.0,16.4149,16.4149,16.4052,16.4149,2400.0
2009-10-20 11:30:00,16.97,16.99,16.97,16.98,1200.0,16.4052,16.4245,16.4052,16.4149,1200.0
2009-10-20 11:35:00,16.97,16.97,16.93,16.93,4200.0,16.4052,16.4052,16.3665,16.3665,4200.0
2009-10-20 11:40:00,16.95,16.95,16.92,16.92,12000.0,16.3859,16.3859,16.3569,16.3569,12000.0
2009-10-20 11:45:00,16.92,16.92,16.9,16.92,13800.0,16.3569,16.3569,16.3375,16.3569,13800.0
2009-10-20 11:50:00,16.92,16.92,16.9,16.9,2100.0,16.3569,16.3569,16.3375,16.3375,2100.0
2009-10-20 11:55:00,16.9,16.9,16.9,16.9,2100.0,16.3375,16.3375,16.3375,16.3375,2100.0
2009-10-20 12:00:00,16.88,16.88,16.88,16.88,300.0,16.3182,16.3182,16.3182,16.3182,300.0
2009-10-20 12:05:00,16.87,16.87,16.87,16.87,3900.0,16.3085,16.3085,16.3085,16.3085,3900.0
2009-10-20 12:10:00,16.88,16.89,16.88,16.89,2400.0,16.3182,16.3278,16.3182,16.3278,2400.0
2009-10-20 12:15:00,16.89,16.89,16.89,16.89,0.0,16.3278,16.3278,16.3278,16.3278,0.0
2009-10-20 12:20:00,16.89,16.89,16.89,16.89,0.0,16.3278,16.3278,16.3278,16.3278,0.0
2009-10-20 12:25:00,16.86,16.86,16.86,16.86,600.0,16.2988,16.2988,16.2988,16.2988,600.0
2009-10-20 12:30:00,16.85,16.85,16.82,16.82,15900.0,16.2892,16.2892,16.2602,16.2602,15900.0
2009-10-20 12:35:00,16.82,16.83,16.82,16.83,65700.0,16.2602,16.2698,16.2602,16.2698,65700.0
2009-10-20 12:40:00,16.82,16.83,16.82,16.83,11100.0,16.2602,16.2698,16.2602,16.2698,11100.0
2009-10-20 12:45:00,16.82,16.82,16.82,16.82,600.0,16.2602,16.2602,16.2602,16.2602,600.0
2009-10-20 12:50:00,16.82,16.82,16.81,16.81,1500.0,16.2602,16.2602,16.2505,16.2505,1500.0
2009-10-20 12:55:00,16.81,16.81,16.81,16.81,300.0,16.2505,16.2505,16.2505,16.2505,300.0
2009-10-20 13:00:00,16.8,16.82,16.8,16.82,10800.0,16.2408,16.2602,16.2408,16.2602,10800.0
2009-10-20 13:05:00,16.81,16.81,16.8,16.8,1800.0,16.2505,16.2505,16.2408,16.2408,1800.0
2009-10-20 13:10:00,16.8,16.82,16.8,16.82,600.0,16.2408,16.2602,16.2408,16.2602,600.0
2009-10-20 13:15:00,16.82,16.84,16.82,16.84,2700.0,16.2602,16.2795,16.2602,16.2795,2700.0
2009-10-20 13:20:00,16.84,16.84,16.84,16.84,300.0,16.2795,16.2795,16.2795,16.2795,300.0
2009-10-20 13:25:00,16.84,16.84,16.84,16.84,600.0,16.2795,16.2795,16.2795,16.2795,600.0
2009-10-20 13:30:00,16.85,16.85,16.85,16.85,600.0,16.2892,16.2892,16.2892,16.2892,600.0
2009-10-20 13:35:00,16.84,16.84,16.83,16.84,4800.0,16.2795,16.2795,16.2698,16.2795,4800.0
2009-10-20 13:40:00,16.84,16.84,16.84,16.84,0.0,16.2795,16.2795,16.2795,16.2795,0.0
2009-10-20 13:45:00,16.82,16.83,16.82,16.83,1800.0,16.2602,16.2698,16.2602,16.2698,1800.0
2009-10-20 13:50:00,16.82,16.82,16.81,16.81,900.0,16.2602,16.2602,16.2505,16.2505,900.0
2009-10-20 13:55:00,16.81,16.81,16.8,16.8,3000.0,16.2505,16.2505,16.2408,16.2408,3000.0
2009-10-20 14:00:00,16.8,16.8,16.79,16.79,8700.0,16.2408,16.2408,16.2312,16.2312,8700.0
2009-10-20 14:05:00,16.8,16.81,16.8,16.81,4500.0,16.2408,16.2505,16.2408,16.2505,4500.0
2009-10-20 14:10:00,16.8,16.81,16.8,16.8,5700.0,16.2408,16.2505,16.2408,16.2408,5700.0
2009-10-20 14:15:00,16.81,16.83,16.81,16.83,2100.0,16.2505,16.2698,16.2505,16.2698,2100.0
2009-10-20 14:20:00,16.83,16.83,16.83,16.83,0.0,16.2698,16.2698,16.2698,16.2698,0.0
2009-10-20 14:25:00,16.8,16.8,16.79,16.8,3300.0,16.2408,16.2408,16.2312,16.2408,3300.0
2009-10-20 14:30:00,16.8,16.8,16.79,16.8,3900.0,16.2408,16.2408,16.2312,16.2408,3900.0
2009-10-20 14:35:00,16.8,16.8,16.8,16.8,0.0,16.2408,16.2408,16.2408,16.2408,0.0
2009-10-20 14:40:00,16.81,16.81,16.8,16.8,1200.0,16.2505,16.2505,16.2408,16.2408,1200.0
2009-10-20 14:45:00,16.79,16.79,16.79,16.79,300.0,16.2312,16.2312,16.2312,16.2312,300.0
2009-10-20 14:50:00,16.78,16.78,16.78,16.78,1200.0,16.2215,16.2215,16.2215,16.2215,1200.0
2009-10-20 14:55:00,16.77,16.78,16.76,16.78,2700.0,16.2118,16.2215,16.2022,16.2215,2700.0
2009-10-20 15:00:00,16.79,16.8,16.78,16.78,2700.0,16.2312,16.2408,16.2215,16.2215,2700.0
2009-10-20 15:05:00,16.78,16.78,16.78,16.78,3300.0,16.2215,16.2215,16.2215,16.2215,3300.0
2009-10-20 15:10:00,16.78,16.78,16.75,16.75,3300.0,16.2215,16.2215,16.1925,16.1925,3300.0
2009-10-20 15:15:00,16.77,16.79,16.77,16.79,4800.0,16.2118,16.2312,16.2118,16.2312,4800.0
2009-10-20 15:20:00,16.79,16.79,16.77,16.77,7500.0,16.2312,16.2312,16.2118,16.2118,7500.0
2009-10-20 15:25:00,16.77,16.77,16.76,16.76,3000.0,16.2118,16.2118,16.2022,16.2022,3000.0
2009-10-20 15:30:00,16.77,16.78,16.76,16.76,6300.0,16.2118,16.2215,16.2022,16.2022,6300.0
2009-10-20 15:35:00,16.76,16.76,16.73,16.73,19200.0,16.2022,16.2022,16.1732,16.1732,19200.0
2009-10-20 15:40:00,16.74,16.76,16.74,16.76,6600.0,16.1828,16.2022,16.1828,16.2022,6600.0
2009-10-20 15:45:00,16.76,16.76,16.74,16.75,6000.0,16.2022,16.2022,16.1828,16.1925,6000.0
2009-10-20 15:50:00,16.74,16.74,16.72,16.73,15300.0,16.1828,16.1828,16.1635,16.1732,15300.0
2009-10-20 15:55:00,16.73,16.74,16.72,16.74,20100.0,16.1732,16.1828,16.1635,16.1828,20100.0
2009-10-21 09:30:00,16.67,16.73,16.67,16.72,52800.0,16.1152,16.1732,16.1152,16.1635,52800.0
2009-10-21 09:35:00,16.72,16.72,16.67,16.7,20100.0,16.1635,16.1635,16.1152,16.1442,20100.0
2009-10-21 09:40:00,16.71,16.75,16.71,16.75,42300.0,16.1538,16.1925,16.1538,16.1925,42300.0
2009-10-21 09:45:00,16.77,16.8,16.76,16.79,10800.0,16.2118,16.2408,16.2022,16.2312,10800.0
2009-10-21 09:50:00,16.79,16.85,16.79,16.85,26100.0,16.2312,16.2892,16.2312,16.2892,26100.0
2009-10-21 09:55:00,16.85,16.85,16.83,16.84,6600.0,16.2892,16.2892,16.2698,16.2795,6600.0
2009-10-21 10:00:00,16.85,16.91,16.85,16.9,2700.0,16.2892,16.3472,16.2892,16.3375,2700.0
2009-10-21 10:05:00,16.9,16.91,16.89,16.89,4200.0,16.3375,16.3472,16.3278,16.3278,4200.0
2009-10-21 10:10:00,16.87,16.87,16.87,16.87,1500.0,16.3085,16.3085,16.3085,16.3085,1500.0
2009-10-21 10:15:00,16.89,16.9,16.89,16.89,8400.0,16.3278,16.3375,16.3278,16.3278,8400.0
2009-10-21 10:20:00,16.88,16.88,16.88,16.88,3600.0,16.3182,16.3182,16.3182,16.3182,3600.0
2009-10-21 10:25:00,16.86,16.86,16.85,16.85,7500.0,16.2988,16.2988,16.2892,16.2892,7500.0
2009-10-21 10:30:00,16.84,16.84,16.83,16.83,1200.0,16.2795,16.2795,16.2698,16.2698,1200.0
2009-10-21 10:35:00,16.83,16.83,16.83,16.83,0.0,16.2698,16.2698,16.2698,16.2698,0.0
2009-10-21 10:40:00,16.85,16.88,16.85,16.86,14100.0,16.2892,16.3182,16.2892,16.2988,14100.0
2009-10-21 10:45:00,16.86,16.86,16.86,16.86,300.0,16.2988,16.2988,16.2988,16.2988,300.0
2009-10-21 10:50:00,16.84,16.84,16.84,16.84,2700.0,16.2795,16.2795,16.2795,16.2795,2700.0
2009-10-21 10:55:00,16.83,16.83,16.8,16.8,600.0,16.2698,16.2698,16.2408,16.2408,600.0
2009-10-21 11:00:00,16.8,16.8,16.79,16.79,4800.0,16.2408,16.2408,16.2312,16.2312,4800.0
2009-10-21 11:05:00,16.78,16.81,16.77,16.81,1800.0,16.2215,16.2505,16.2118,16.2505,1800.0
2009-10-21 11:10:00,16.81,16.83,16.81,16.83,2700.0,16.2505,16.2698,16.2505,16.2698,2700.0
2009-10-21 11:15:00,16.85,16.85,16.83,16.83,900.0,16.2892,16.2892,16.2698,16.2698,900.0
2009-10-21 11:20:00,16.83,16.83,16.83,16.83,0.0,16.2698,16.2698,16.2698,16.2698,0.0
2009-10-21 11:25:00,16.82,16.82,16.82,16.82,3300.0,16.2602,16.2602,16.2602,16.2602,3300.0
2009-10-21 11:30:00,16.81,16.81,16.8,16.8,2100.0,16.2505,16.2505,16.2408,16.2408,2100.0
2009-10-21 11:35:00,16.8,16.81,16.8,16.81,900.0,16.2408,16.2505,16.2408,16.2505,900.0
2009-10-21 11:40:00,16.81,16.81,16.8,16.8,600.0,16.2505,16.2505,16.2408,16.2408,600.0
2009-10-21 11:45:00,16.78,16.8,16.76,16.76,9300.0,16.2215,16.2408,16.2022,16.2022,9300.0
2009-10-21 11:50:00,16.76,16.76,16.74,16.75,5400.0,16.2022,16.2022,16.1828,16.1925,5400.0
2009-10-21 11:55:00,16.76,16.77,16.75,16.77,3000.0,16.2022,16.2118,16.1925,16.2118,3000.0
2009-10-21 12:00:00,16.77,16.79,16.77,16.78,4500.0,16.2118,16.2312,16.2118,16.2215,4500.0
2009-10-21 12:05:00,16.77,16.77,16.75,16.75,600.0,16.2118,16.2118,16.1925,16.1925,600.0
2009-10-21 12:10:00,16.73,16.74,16.72,16.72,3000.0,16.1732,16.1828,16.1635,16.1635,3000.0
2009-10-21 12:15:00,16.71,16.72,16.71,16.72,13500.0,16.1538,16.1635,16.1538,16.1635,13500.0
2009-10-21 12:20:00,16.72,16.72,16.72,16.72,300.0,16.1635,16.1635,16.1635,16.1635,300.0
2009-10-21 12:25:00,16.72,16.72,16.72,16.72,300.0,16.1635,16.1635,16.1635,16.1635,300.0
2009-10-21 12:30:00,16.73,16.73,16.73,16.73,1200.0,16.1732,16.1732,16.1732,16.1732,1200.0
2009-10-21 12:35:00,16.73,16.73,16.73,16.73,0.0,16.1732,16.1732,16.1732,16.1732,0.0
2009-10-21 12:40:00,16.74,16.76,16.74,16.76,900.0,16.1828,16.2022,16.1828,16.2022,900.0
2009-10-21 12:45:00,16.76,16.76,16.76,16.76,14100.0,16.2022,16.2022,16.2022,16.2022,14100.0
2009-10-21 12:50:00,16.76,16.76,16.76,16.76,0.0,16.2022,16.2022,16.2022,16.2022,0.0
2009-10-21 12:55:00,16.76,16.76,16.75,16.76,1800.0,16.2022,16.2022,16.1925,16.2022,1800.0
2009-10-21 13:00:00,16.75,16.76,16.75,16.76,1200.0,16.1925,16.2022,16.1925,16.2022,1200.0
2009-10-21 13:05:00,16.76,16.76,16.76,16.76,0.0,16.2022,16.2022,16.2022,16.2022,0.0
2009-10-21 13:10:00,16.76,16.76,16.76,16.76,300.0,16.2022,16.2022,16.2022,16.2022,300.0
2009-10-21 13:15:00,16.75,16.75,16.75,16.75,1500.0,16.1925,16.1925,16.1925,16.1925,1500.0
2009-10-21 13:20:00,16.75,16.75,16.75,16.75,900.0,16.1925,16.1925,16.1925,16.1925,900.0
2009-10-21 13:25:00,16.73,16.73,16.73,16.73,300.0,16.1732,16.1732,16.1732,16.1732,300.0
2009-10-21 13:30:00,16.72,16.73,16.72,16.73,600.0,16.1635,16.1732,16.1635,16.1732,600.0
2009-10-21 13:35:00,16.71,16.77,16.71,16.77,6600.0,16.1538,16.2118,16.1538,16.2118,6600.0
2009-10-21 13:40:00,16.76,16.76,16.74,16.74,65400.0,16.2022,16.2022,16.1828,16.1828,65400.0
2009-10-21 13:45:00,16.77,16.77,16.75,16.75,600.0,16.2118,16.2118,16.1925,16.1925,600.0
2009-10-21 13:50:00,16.75,16.75,16.75,16.75,300.0,16.1925,16.1925,16.1925,16.1925,300.0
2009-10-21 13:55:00,16.76,16.8,16.76,16.79,8700.0,16.2022,16.2408,16.2022,16.2312,8700.0
2009-10-21 14:00:00,16.78,16.8,16.77,16.77,5700.0,16.2215,16.2408,16.2118,16.2118,5700.0
2009-10-21 14:05:00,16.78,16.8,16.78,16.8,1800.0,16.2215,16.2408,16.2215,16.2408,1800.0
2009-10-21 14:10:00,16.76,16.76,16.76,16.76,300.0,16.2022,16.2022,16.2022,16.2022,300.0
2009-10-21 14:15:00,16.76,16.76,16.76,16.76,0.0,16.2022,16.2022,16.2022,16.2022,0.0
2009-10-21 14:20:00,16.74,16.74,16.74,16.74,31800.0,16.1828,16.1828,16.1828,16.1828,31800.0
2009-10-21 14:25:00,16.76,16.76,16.76,16.76,900.0,16.2022,16.2022,16.2022,16.2022,900.0
2009-10-21 14:30:00,16.78,16.78,16.76,16.76,600.0,16.2215,16.2215,16.2022,16.2022,600.0
2009-10-21 14:35:00,16.75,16.75,16.75,16.75,300.0,16.1925,16.1925,16.1925,16.1925,300.0
2009-10-21 14:40:00,16.75,16.75,16.75,16.75,0.0,16.1925,16.1925,16.1925,16.1925,0.0
2009-10-21 14:45:00,16.77,16.77,16.77,16.77,600.0,16.2118,16.2118,16.2118,16.2118,600.0
2009-10-21 14:50:00,16.78,16.78,16.78,16.78,900.0,16.2215,16.2215,16.2215,16.2215,900.0
2009-10-21 14:55:00,16.77,16.78,16.77,16.78,600.0,16.2118,16.2215,16.2118,16.2215,600.0
2009-10-21 15:00:00,16.78,16.78,16.78,16.78,3300.0,16.2215,16.2215,16.2215,16.2215,3300.0
2009-10-21 15:05:00,16.79,16.79,16.79,16.79,300.0,16.2312,16.2312,16.2312,16.2312,300.0
2009-10-21 15:10:00,16.79,16.79,16.79,16.79,300.0,16.2312,16.2312,16.2312,16.2312,300.0
2009-10-21 15:15:00,16.77,16.77,16.75,16.75,1200.0,16.2118,16.2118,16.1925,16.1925,1200.0
2009-10-21 15:20:00,16.74,16.74,16.7,16.71,18600.0,16.1828,16.1828,16.1442,16.1538,18600.0
2009-10-21 15:25:00,16.7,16.71,16.69,16.7,2400.0,16.1442,16.1538,16.1345,16.1442,2400.0
2009-10-21 15:30:00,16.68,16.68,16.59,16.59,78300.0,16.1248,16.1248,16.0378,16.0378,78300.0
2009-10-21 15:35:00,16.61,16.63,16.56,16.6,19200.0,16.0572,16.0765,16.0088,16.0475,19200.0
2009-10-21 15:40:00,16.61,16.62,16.57,16.58,22200.0,16.0572,16.0668,16.0185,16.0282,22200.0
2009-10-21 15:45:00,16.57,16.58,16.55,16.55,16200.0,16.0185,16.0282,15.9992,15.9992,16200.0
2009-10-21 15:50:00,16.57,16.58,16.54,16.55,26400.0,16.0185,16.0282,15.9895,15.9992,26400.0
2009-10-21 15:55:00,16.55,16.55,16.5,16.52,95100.0,15.9992,15.9992,15.9508,15.9702,95100.0
2009-10-22 09:30:00,16.56,16.56,16.46,16.49,18900.0,16.0088,16.0088,15.9122,15.9412,18900.0
2009-10-22 09:35:00,16.54,16.56,16.53,16.53,6300.0,15.9895,16.0088,15.9798,15.9798,6300.0
2009-10-22 09:40:00,16.56,16.57,16.55,16.55,11400.0,16.0088,16.0185,15.9992,15.9992,11400.0
2009-10-22 09:45:00,16.51,16.57,16.51,16.57,38400.0,15.9605,16.0185,15.9605,16.0185,38400.0
2009-10-22 09:50:00,16.57,16.57,16.57,16.57,600.0,16.0185,16.0185,16.0185,16.0185,600.0
2009-10-22 09:55:00,16.59,16.59,16.59,16.59,300.0,16.0378,16.0378,16.0378,16.0378,300.0
2009-10-22 10:00:00,16.54,16.54,16.54,16.54,600.0,15.9895,15.9895,15.9895,15.9895,600.0
2009-10-22 10:05:00,16.54,16.54,16.54,16.54,0.0,15.9895,15.9895,15.9895,15.9895,0.0
2009-10-22 10:10:00,16.56,16.57,16.56,16.57,3300.0,16.0088,16.0185,16.0088,16.0185,3300.0
2009-10-22 10:15:00,16.59,16.59,16.59,16.59,19200.0,16.0378,16.0378,16.0378,16.0378,19200.0
2009-10-22 10:20:00,16.59,16.63,16.59,16.6,72000.0,16.0378,16.0765,16.0378,16.0475,72000.0
2009-10-22 10:25:00,16.6,16.61,16.59,16.59,2100.0,16.0475,16.0572,16.0378,16.0378,2100.0
2009-10-22 10:30:00,16.61,16.61,16.59,16.59,1500.0,16.0572,16.0572,16.0378,16.0378,1500.0
2009-10-22 10:35:00,16.62,16.63,16.62,16.62,9600.0,16.0668,16.0765,16.0668,16.0668,9600.0
2009-10-22 10:40:00,16.63,16.64,16.63,16.64,2700.0,16.0765,16.0862,16.0765,16.0862,2700.0
2009-10-22 10:45:00,16.66,16.66,16.65,16.66,15000.0,16.1055,16.1055,16.0958,16.1055,15000.0
2009-10-22 10:50:00,16.66,16.66,16.66,16.66,0.0,16.1055,16.1055,16.1055,16.1055,0.0
2009-10-22 10:55:00,16.67,16.67,16.65,16.65,7800.0,16.1152,16.1152,16.0958,16.0958,7800.0
2009-10-22 11:00:00,16.65,16.65,16.64,16.65,1800.0,16.0958,16.0958,16.0862,16.0958,1800.0
2009-10-22 11:05:00,16.66,16.67,16.66,16.67,16800.0,16.1055,16.1152,16.1055,16.1152,16800.0
2009-10-22 11:10:00,16.67,16.67,16.67,16.67,0.0,16.1152,16.1152,16.1152,16.1152,0.0
2009-10-22 11:15:00,16.68,16.68,16.67,16.67,2700.0,16.1248,16.1248,16.1152,16.1152,2700.0
2009-10-22 11:20:00,16.67,16.67,16.67,16.67,0.0,16.1152,16.1152,16.1152,16.1152,0.0
2009-10-22 11:25:00,16.67,16.67,16.67,16.67,1500.0,16.1152,16.1152,16.1152,16.1152,1500.0
2009-10-22 11:30:00,16.66,16.67,16.66,16.67,1200.0,16.1055,16.1152,16.1055,16.1152,1200.0
2009-10-22 11:35:00,16.66,16.66,16.66,16.66,600.0,16.1055,16.1055,16.1055,16.1055,600.0
2009-10-22 11:40:00,16.66,16.66,16.66,16.66,0.0,16.1055,16.1055,16.1055,16.1055,0.0
2009-10-22 11:45:00,16.66,16.66,16.66,16.66,0.0,16.1055,16.1055,16.1055,16.1055,0.0
2009-10-22 11:50:00,16.67,16.67,16.66,16.66,600.0,16.1152,16.1152,16.1055,16.1055,600.0
2009-10-22 11:55:00,16.66,16.66,16.66,16.66,0.0,16.1055,16.1055,16.1055,16.1055,0.0
2009-10-22 12:00:00,16.66,16.66,16.65,16.65,3000.0,16.1055,16.1055,16.0958,16.0958,3000.0
2009-10-22 12:05:00,16.66,16.66,16.66,16.66,600.0,16.1055,16.1055,16.1055,16.1055,600.0
2009-10-22 12:10:00,16.66,16.66,16.66,16.66,0.0,16.1055,16.1055,16.1055,16.1055,0.0
2009-10-22 12:15:00,16.67,16.67,16.66,16.66,900.0,16.1152,16.1152,16.1055,16.1055,900.0
2009-10-22 12:20:00,16.66,16.66,16.66,16.66,1200.0,16.1055,16.1055,16.1055,16.1055,1200.0
2009-10-22 12:25:00,16.65,16.66,16.65,16.66,1200.0,16.0958,16.1055,16.0958,16.1055,1200.0
2009-10-22 12:30:00,16.66,16.67,16.66,16.67,600.0,16.1055,16.1152,16.1055,16.1152,600.0
2009-10-22 12:35:00,16.66,16.66,16.66,16.66,300.0,16.1055,16.1055,16.1055,16.1055,300.0
2009-10-22 12:40:00,16.67,16.67,16.67,16.67,600.0,16.1152,16.1152,16.1152,16.1152,600.0
2009-10-22 12:45:00,16.68,16.68,16.68,16.68,3000.0,16.1248,16.1248,16.1248,16.1248,3000.0
2009-10-22 12:50:00,16.68,16.69,16.68,16.69,1500.0,16.1248,16.1345,16.1248,16.1345,1500.0
2009-10-22 12:55:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-10-22 13:00:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-10-22 13:05:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-10-22 13:10:00,16.67,16.67,16.67,16.67,300.0,16.1152,16.1152,16.1152,16.1152,300.0
2009-10-22 13:15:00,16.67,16.67,16.67,16.67,0.0,16.1152,16.1152,16.1152,16.1152,0.0
2009-10-22 13:20:00,16.67,16.67,16.67,16.67,0.0,16.1152,16.1152,16.1152,16.1152,0.0
2009-10-22 13:25:00,16.67,16.67,16.67,16.67,0.0,16.1152,16.1152,16.1152,16.1152,0.0
2009-10-22 13:30:00,16.67,16.67,16.65,16.67,1800.0,16.1152,16.1152,16.0958,16.1152,1800.0
2009-10-22 13:35:00,16.67,16.67,16.67,16.67,0.0,16.1152,16.1152,16.1152,16.1152,0.0
2009-10-22 13:40:00,16.67,16.67,16.67,16.67,1200.0,16.1152,16.1152,16.1152,16.1152,1200.0
2009-10-22 13:45:00,16.67,16.67,16.67,16.67,300.0,16.1152,16.1152,16.1152,16.1152,300.0
2009-10-22 13:50:00,16.68,16.69,16.68,16.69,1800.0,16.1248,16.1345,16.1248,16.1345,1800.0
2009-10-22 13:55:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-10-22 14:00:00,16.68,16.71,16.68,16.71,2100.0,16.1248,16.1538,16.1248,16.1538,2100.0
2009-10-22 14:05:00,16.73,16.73,16.73,16.73,300.0,16.1732,16.1732,16.1732,16.1732,300.0
2009-10-22 14:10:00,16.77,16.77,16.77,16.77,300.0,16.2118,16.2118,16.2118,16.2118,300.0
2009-10-22 14:15:00,16.77,16.77,16.77,16.77,2700.0,16.2118,16.2118,16.2118,16.2118,2700.0
2009-10-22 14:20:00,16.78,16.79,16.77,16.77,2100.0,16.2215,16.2312,16.2118,16.2118,2100.0
2009-10-22 14:25:00,16.78,16.78,16.78,16.78,600.0,16.2215,16.2215,16.2215,16.2215,600.0
2009-10-22 14:30:00,16.78,16.78,16.77,16.77,3300.0,16.2215,16.2215,16.2118,16.2118,3300.0
2009-10-22 14:35:00,16.77,16.77,16.76,16.76,5700.0,16.2118,16.2118,16.2022,16.2022,5700.0
2009-10-22 14:40:00,16.76,16.76,16.75,16.75,600.0,16.2022,16.2022,16.1925,16.1925,600.0
2009-10-22 14:45:00,16.77,16.77,16.76,16.76,4800.0,16.2118,16.2118,16.2022,16.2022,4800.0
2009-10-22 14:50:00,16.75,16.75,16.75,16.75,2700.0,16.1925,16.1925,16.1925,16.1925,2700.0
2009-10-22 14:55:00,16.76,16.77,16.76,16.77,1200.0,16.2022,16.2118,16.2022,16.2118,1200.0
2009-10-22 15:00:00,16.77,16.77,16.77,16.77,300.0,16.2118,16.2118,16.2118,16.2118,300.0
2009-10-22 15:05:00,16.77,16.79,16.77,16.77,3900.0,16.2118,16.2312,16.2118,16.2118,3900.0
2009-10-22 15:10:00,16.78,16.78,16.76,16.76,2100.0,16.2215,16.2215,16.2022,16.2022,2100.0
2009-10-22 15:15:00,16.78,16.79,16.78,16.79,3000.0,16.2215,16.2312,16.2215,16.2312,3000.0
2009-10-22 15:20:00,16.82,16.84,16.82,16.83,5700.0,16.2602,16.2795,16.2602,16.2698,5700.0
2009-10-22 15:25:00,16.83,16.83,16.81,16.81,3000.0,16.2698,16.2698,16.2505,16.2505,3000.0
2009-10-22 15:30:00,16.82,16.82,16.8,16.8,1800.0,16.2602,16.2602,16.2408,16.2408,1800.0
2009-10-22 15:35:00,16.78,16.8,16.78,16.78,2100.0,16.2215,16.2408,16.2215,16.2215,2100.0
2009-10-22 15:40:00,16.78,16.79,16.78,16.78,1200.0,16.2215,16.2312,16.2215,16.2215,1200.0
2009-10-22 15:45:00,16.78,16.78,16.78,16.78,900.0,16.2215,16.2215,16.2215,16.2215,900.0
2009-10-22 15:50:00,16.79,16.79,16.77,16.77,7500.0,16.2312,16.2312,16.2118,16.2118,7500.0
2009-10-22 15:55:00,16.77,16.77,16.74,16.74,6900.0,16.2118,16.2118,16.1828,16.1828,6900.0
2009-10-23 09:30:00,16.76,16.8,16.7,16.75,11400.0,16.2022,16.2408,16.1442,16.1925,11400.0
2009-10-23 09:35:00,16.67,16.68,16.64,16.67,6900.0,16.1152,16.1248,16.0862,16.1152,6900.0
2009-10-23 09:40:00,16.67,16.67,16.62,16.62,4200.0,16.1152,16.1152,16.0668,16.0668,4200.0
2009-10-23 09:45:00,16.62,16.63,16.62,16.63,4500.0,16.0668,16.0765,16.0668,16.0765,4500.0
2009-10-23 09:50:00,16.65,16.68,16.65,16.68,2700.0,16.0958,16.1248,16.0958,16.1248,2700.0
2009-10-23 09:55:00,16.65,16.67,16.63,16.67,3600.0,16.0958,16.1152,16.0765,16.1152,3600.0
2009-10-23 10:00:00,16.73,16.75,16.68,16.68,5400.0,16.1732,16.1925,16.1248,16.1248,5400.0
2009-10-23 10:05:00,16.64,16.66,16.64,16.65,2100.0,16.0862,16.1055,16.0862,16.0958,2100.0
2009-10-23 10:10:00,16.63,16.63,16.61,16.63,1500.0,16.0765,16.0765,16.0572,16.0765,1500.0
2009-10-23 10:15:00,16.62,16.62,16.62,16.62,1200.0,16.0668,16.0668,16.0668,16.0668,1200.0
2009-10-23 10:20:00,16.63,16.64,16.62,16.64,4200.0,16.0765,16.0862,16.0668,16.0862,4200.0
2009-10-23 10:25:00,16.64,16.64,16.64,16.64,900.0,16.0862,16.0862,16.0862,16.0862,900.0
2009-10-23 10:30:00,16.64,16.64,16.61,16.63,3300.0,16.0862,16.0862,16.0572,16.0765,3300.0
2009-10-23 10:35:00,16.63,16.63,16.62,16.63,9600.0,16.0765,16.0765,16.0668,16.0765,9600.0
2009-10-23 10:40:00,16.64,16.64,16.64,16.64,900.0,16.0862,16.0862,16.0862,16.0862,900.0
2009-10-23 10:45:00,16.6,16.6,16.6,16.6,900.0,16.0475,16.0475,16.0475,16.0475,900.0
2009-10-23 10:50:00,16.59,16.61,16.59,16.61,1200.0,16.0378,16.0572,16.0378,16.0572,1200.0
2009-10-23 10:55:00,16.58,16.59,16.57,16.57,13800.0,16.0282,16.0378,16.0185,16.0185,13800.0
2009-10-23 11:00:00,16.59,16.59,16.57,16.57,1800.0,16.0378,16.0378,16.0185,16.0185,1800.0
2009-10-23 11:05:00,16.55,16.57,16.54,16.57,7200.0,15.9992,16.0185,15.9895,16.0185,7200.0
2009-10-23 11:10:00,16.57,16.57,16.57,16.57,0.0,16.0185,16.0185,16.0185,16.0185,0.0
2009-10-23 11:15:00,16.54,16.54,16.49,16.49,22500.0,15.9895,15.9895,15.9412,15.9412,22500.0
2009-10-23 11:20:00,16.49,16.5,16.49,16.5,4200.0,15.9412,15.9508,15.9412,15.9508,4200.0
2009-10-23 11:25:00,16.5,16.52,16.5,16.52,7200.0,15.9508,15.9702,15.9508,15.9702,7200.0
2009-10-23 11:30:00,16.52,16.52,16.52,16.52,300.0,15.9702,15.9702,15.9702,15.9702,300.0
2009-10-23 11:35:00,16.52,16.52,16.51,16.51,5400.0,15.9702,15.9702,15.9605,15.9605,5400.0
2009-10-23 11:40:00,16.51,16.52,16.51,16.52,6900.0,15.9605,15.9702,15.9605,15.9702,6900.0
2009-10-23 11:45:00,16.52,16.52,16.51,16.51,1800.0,15.9702,15.9702,15.9605,15.9605,1800.0
2009-10-23 11:50:00,16.52,16.52,16.51,16.51,8400.0,15.9702,15.9702,15.9605,15.9605,8400.0
2009-10-23 11:55:00,16.5,16.51,16.5,16.51,1800.0,15.9508,15.9605,15.9508,15.9605,1800.0
2009-10-23 12:00:00,16.51,16.52,16.51,16.52,3900.0,15.9605,15.9702,15.9605,15.9702,3900.0
2009-10-23 12:05:00,16.5,16.51,16.5,16.51,5400.0,15.9508,15.9605,15.9508,15.9605,5400.0
2009-10-23 12:10:00,16.49,16.49,16.49,16.49,600.0,15.9412,15.9412,15.9412,15.9412,600.0
2009-10-23 12:15:00,16.49,16.51,16.49,16.51,900.0,15.9412,15.9605,15.9412,15.9605,900.0
2009-10-23 12:20:00,16.51,16.51,16.51,16.51,1200.0,15.9605,15.9605,15.9605,15.9605,1200.0
2009-10-23 12:25:00,16.51,16.51,16.5,16.5,600.0,15.9605,15.9605,15.9508,15.9508,600.0
2009-10-23 12:30:00,16.49,16.5,16.48,16.48,2700.0,15.9412,15.9508,15.9315,15.9315,2700.0
2009-10-23 12:35:00,16.49,16.49,16.49,16.49,1800.0,15.9412,15.9412,15.9412,15.9412,1800.0
2009-10-23 12:40:00,16.49,16.49,16.49,16.49,600.0,15.9412,15.9412,15.9412,15.9412,600.0
2009-10-23 12:45:00,16.49,16.49,16.49,16.49,0.0,15.9412,15.9412,15.9412,15.9412,0.0
2009-10-23 12:50:00,16.53,16.53,16.53,16.53,900.0,15.9798,15.9798,15.9798,15.9798,900.0
2009-10-23 12:55:00,16.51,16.52,16.51,16.52,9300.0,15.9605,15.9702,15.9605,15.9702,9300.0
2009-10-23 13:00:00,16.5,16.51,16.5,16.5,6300.0,15.9508,15.9605,15.9508,15.9508,6300.0
2009-10-23 13:05:00,16.5,16.51,16.5,16.5,2400.0,15.9508,15.9605,15.9508,15.9508,2400.0
2009-10-23 13:10:00,16.51,16.52,16.51,16.51,3600.0,15.9605,15.9702,15.9605,15.9605,3600.0
2009-10-23 13:15:00,16.52,16.52,16.51,16.51,3000.0,15.9702,15.9702,15.9605,15.9605,3000.0
2009-10-23 13:20:00,16.51,16.51,16.49,16.49,5700.0,15.9605,15.9605,15.9412,15.9412,5700.0
2009-10-23 13:25:00,16.5,16.5,16.5,16.5,6000.0,15.9508,15.9508,15.9508,15.9508,6000.0
2009-10-23 13:30:00,16.49,16.5,16.46,16.48,6900.0,15.9412,15.9508,15.9122,15.9315,6900.0
2009-10-23 13:35:00,16.49,16.49,16.48,16.48,3300.0,15.9412,15.9412,15.9315,15.9315,3300.0
2009-10-23 13:40:00,16.47,16.47,16.47,16.47,1800.0,15.9218,15.9218,15.9218,15.9218,1800.0
2009-10-23 13:45:00,16.48,16.49,16.47,16.47,3000.0,15.9315,15.9412,15.9218,15.9218,3000.0
2009-10-23 13:50:00,16.48,16.49,16.48,16.49,8400.0,15.9315,15.9412,15.9315,15.9412,8400.0
2009-10-23 13:55:00,16.51,16.51,16.5,16.5,4800.0,15.9605,15.9605,15.9508,15.9508,4800.0
2009-10-23 14:00:00,16.5,16.51,16.49,16.49,2400.0,15.9508,15.9605,15.9412,15.9412,2400.0
2009-10-23 14:05:00,16.48,16.5,16.47,16.47,6000.0,15.9315,15.9508,15.9218,15.9218,6000.0
2009-10-23 14:10:00,16.49,16.51,16.49,16.49,21600.0,15.9412,15.9605,15.9412,15.9412,21600.0
2009-10-23 14:15:00,16.5,16.5,16.48,16.48,3000.0,15.9508,15.9508,15.9315,15.9315,3000.0
2009-10-23 14:20:00,16.51,16.52,16.51,16.52,3300.0,15.9605,15.9702,15.9605,15.9702,3300.0
2009-10-23 14:25:00,16.51,16.51,16.49,16.49,900.0,15.9605,15.9605,15.9412,15.9412,900.0
2009-10-23 14:30:00,16.5,16.5,16.49,16.5,4800.0,15.9508,15.9508,15.9412,15.9508,4800.0
2009-10-23 14:35:00,16.48,16.5,16.48,16.5,5700.0,15.9315,15.9508,15.9315,15.9508,5700.0
2009-10-23 14:40:00,16.5,16.5,16.5,16.5,600.0,15.9508,15.9508,15.9508,15.9508,600.0
2009-10-23 14:45:00,16.5,16.5,16.5,16.5,300.0,15.9508,15.9508,15.9508,15.9508,300.0
2009-10-23 14:50:00,16.5,16.51,16.5,16.5,2700.0,15.9508,15.9605,15.9508,15.9508,2700.0
2009-10-23 14:55:00,16.49,16.52,16.48,16.52,33300.0,15.9412,15.9702,15.9315,15.9702,33300.0
2009-10-23 15:00:00,16.5,16.51,16.49,16.5,7500.0,15.9508,15.9605,15.9412,15.9508,7500.0
2009-10-23 15:05:00,16.49,16.53,16.49,16.51,7500.0,15.9412,15.9798,15.9412,15.9605,7500.0
2009-10-23 15:10:00,16.5,16.53,16.5,16.53,2400.0,15.9508,15.9798,15.9508,15.9798,2400.0
2009-10-23 15:15:00,16.52,16.52,16.51,16.51,4500.0,15.9702,15.9702,15.9605,15.9605,4500.0
2009-10-23 15:20:00,16.52,16.52,16.5,16.5,6000.0,15.9702,15.9702,15.9508,15.9508,6000.0
2009-10-23 15:25:00,16.5,16.5,16.48,16.49,2700.0,15.9508,15.9508,15.9315,15.9412,2700.0
2009-10-23 15:30:00,16.49,16.49,16.48,16.48,3300.0,15.9412,15.9412,15.9315,15.9315,3300.0
2009-10-23 15:35:00,16.47,16.49,16.47,16.47,18900.0,15.9218,15.9412,15.9218,15.9218,18900.0
2009-10-23 15:40:00,16.47,16.48,16.47,16.48,8700.0,15.9218,15.9315,15.9218,15.9315,8700.0
2009-10-23 15:45:00,16.48,16.49,16.47,16.48,11700.0,15.9315,15.9412,15.9218,15.9315,11700.0
2009-10-23 15:50:00,16.49,16.49,16.48,16.48,7200.0,15.9412,15.9412,15.9315,15.9315,7200.0
2009-10-23 15:55:00,16.49,16.49,16.47,16.48,32100.0,15.9412,15.9412,15.9218,15.9315,32100.0
2009-10-26 09:30:00,16.57,16.57,16.38,16.38,4200.0,16.0185,16.0185,15.8348,15.8348,4200.0
2009-10-26 09:35:00,16.56,16.56,16.53,16.56,2100.0,16.0088,16.0088,15.9798,16.0088,2100.0
2009-10-26 09:40:00,16.55,16.55,16.54,16.54,3000.0,15.9992,15.9992,15.9895,15.9895,3000.0
2009-10-26 09:45:00,16.58,16.63,16.58,16.62,8700.0,16.0282,16.0765,16.0282,16.0668,8700.0
2009-10-26 09:50:00,16.62,16.62,16.62,16.62,0.0,16.0668,16.0668,16.0668,16.0668,0.0
2009-10-26 09:55:00,16.63,16.63,16.61,16.61,2700.0,16.0765,16.0765,16.0572,16.0572,2700.0
2009-10-26 10:00:00,16.61,16.62,16.6,16.61,9300.0,16.0572,16.0668,16.0475,16.0572,9300.0
2009-10-26 10:05:00,16.63,16.63,16.6,16.6,10500.0,16.0765,16.0765,16.0475,16.0475,10500.0
2009-10-26 10:10:00,16.59,16.59,16.57,16.57,1800.0,16.0378,16.0378,16.0185,16.0185,1800.0
2009-10-26 10:15:00,16.57,16.57,16.57,16.57,300.0,16.0185,16.0185,16.0185,16.0185,300.0
2009-10-26 10:20:00,16.54,16.54,16.52,16.52,3300.0,15.9895,15.9895,15.9702,15.9702,3300.0
2009-10-26 10:25:00,16.55,16.55,16.54,16.54,600.0,15.9992,15.9992,15.9895,15.9895,600.0
2009-10-26 10:30:00,16.55,16.58,16.55,16.56,6000.0,15.9992,16.0282,15.9992,16.0088,6000.0
2009-10-26 10:35:00,16.56,16.56,16.54,16.55,7200.0,16.0088,16.0088,15.9895,15.9992,7200.0
2009-10-26 10:40:00,16.56,16.56,16.55,16.56,3900.0,16.0088,16.0088,15.9992,16.0088,3900.0
2009-10-26 10:45:00,16.56,16.57,16.56,16.56,2100.0,16.0088,16.0185,16.0088,16.0088,2100.0
2009-10-26 10:50:00,16.55,16.55,16.55,16.55,900.0,15.9992,15.9992,15.9992,15.9992,900.0
2009-10-26 10:55:00,16.54,16.55,16.54,16.55,5400.0,15.9895,15.9992,15.9895,15.9992,5400.0
2009-10-26 11:00:00,16.55,16.55,16.54,16.54,3600.0,15.9992,15.9992,15.9895,15.9895,3600.0
2009-10-26 11:05:00,16.56,16.56,16.55,16.56,3900.0,16.0088,16.0088,15.9992,16.0088,3900.0
2009-10-26 11:10:00,16.56,16.56,16.51,16.51,3300.0,16.0088,16.0088,15.9605,15.9605,3300.0
2009-10-26 11:15:00,16.51,16.51,16.5,16.51,174000.0,15.9605,15.9605,15.9508,15.9605,174000.0
2009-10-26 11:20:00,16.49,16.5,16.49,16.5,900.0,15.9412,15.9508,15.9412,15.9508,900.0
2009-10-26 11:25:00,16.49,16.49,16.46,16.46,1800.0,15.9412,15.9412,15.9122,15.9122,1800.0
2009-10-26 11:30:00,16.44,16.44,16.36,16.38,18900.0,15.8928,15.8928,15.8155,15.8348,18900.0
2009-10-26 11:35:00,16.34,16.34,16.28,16.33,100200.0,15.7962,15.7962,15.7382,15.7865,100200.0
2009-10-26 11:40:00,16.32,16.33,16.27,16.27,54000.0,15.7768,15.7865,15.7285,15.7285,54000.0
2009-10-26 11:45:00,16.28,16.28,16.25,16.25,1200.0,15.7382,15.7382,15.7092,15.7092,1200.0
2009-10-26 11:50:00,16.26,16.26,16.24,16.25,47400.0,15.7188,15.7188,15.6995,15.7092,47400.0
2009-10-26 11:55:00,16.25,16.26,16.18,16.18,23100.0,15.7092,15.7188,15.6415,15.6415,23100.0
2009-10-26 12:00:00,16.19,16.2,16.13,16.13,17100.0,15.6511,15.6608,15.5931,15.5931,17100.0
2009-10-26 12:05:00,16.13,16.14,16.11,16.14,8700.0,15.5931,15.6028,15.5738,15.6028,8700.0
2009-10-26 12:10:00,16.15,16.15,16.15,16.15,900.0,15.6125,15.6125,15.6125,15.6125,900.0
2009-10-26 12:15:00,16.15,16.17,16.15,16.17,6000.0,15.6125,15.6318,15.6125,15.6318,6000.0
2009-10-26 12:20:00,16.19,16.2,16.19,16.19,2700.0,15.6511,15.6608,15.6511,15.6511,2700.0
2009-10-26 12:25:00,16.18,16.21,16.18,16.21,7200.0,15.6415,15.6705,15.6415,15.6705,7200.0
2009-10-26 12:30:00,16.21,16.21,16.21,16.21,0.0,15.6705,15.6705,15.6705,15.6705,0.0
2009-10-26 12:35:00,16.18,16.18,16.18,16.18,600.0,15.6415,15.6415,15.6415,15.6415,600.0
2009-10-26 12:40:00,16.16,16.16,16.16,16.16,3000.0,15.6221,15.6221,15.6221,15.6221,3000.0
2009-10-26 12:45:00,16.14,16.16,16.14,16.15,2700.0,15.6028,15.6221,15.6028,15.6125,2700.0
2009-10-26 12:50:00,16.16,16.2,16.16,16.2,3000.0,15.6221,15.6608,15.6221,15.6608,3000.0
2009-10-26 12:55:00,16.2,16.22,16.19,16.19,6300.0,15.6608,15.6801,15.6511,15.6511,6300.0
2009-10-26 13:00:00,16.19,16.19,16.19,16.19,0.0,15.6511,15.6511,15.6511,15.6511,0.0
2009-10-26 13:05:00,16.21,16.21,16.21,16.21,300.0,15.6705,15.6705,15.6705,15.6705,300.0
2009-10-26 13:10:00,16.21,16.21,16.16,16.19,12000.0,15.6705,15.6705,15.6221,15.6511,12000.0
2009-10-26 13:15:00,16.19,16.19,16.19,16.19,0.0,15.6511,15.6511,15.6511,15.6511,0.0
2009-10-26 13:20:00,16.16,16.16,16.16,16.16,1500.0,15.6221,15.6221,15.6221,15.6221,1500.0
2009-10-26 13:25:00,16.18,16.18,16.18,16.18,2400.0,15.6415,15.6415,15.6415,15.6415,2400.0
2009-10-26 13:30:00,16.18,16.19,16.16,16.17,31500.0,15.6415,15.6511,15.6221,15.6318,31500.0
2009-10-26 13:35:00,16.17,16.17,16.17,16.17,0.0,15.6318,15.6318,15.6318,15.6318,0.0
2009-10-26 13:40:00,16.17,16.18,16.17,16.18,2100.0,15.6318,15.6415,15.6318,15.6415,2100.0
2009-10-26 13:45:00,16.18,16.18,16.18,16.18,900.0,15.6415,15.6415,15.6415,15.6415,900.0
2009-10-26 13:50:00,16.16,16.16,16.13,16.15,1800.0,15.6221,15.6221,15.5931,15.6125,1800.0
2009-10-26 13:55:00,16.14,16.14,16.13,16.13,1500.0,15.6028,15.6028,15.5931,15.5931,1500.0
2009-10-26 14:00:00,16.13,16.13,16.13,16.13,2700.0,15.5931,15.5931,15.5931,15.5931,2700.0
2009-10-26 14:05:00,16.16,16.16,16.15,16.15,62400.0,15.6221,15.6221,15.6125,15.6125,62400.0
2009-10-26 14:10:00,16.15,16.16,16.14,16.14,21000.0,15.6125,15.6221,15.6028,15.6028,21000.0
2009-10-26 14:15:00,16.14,16.14,16.12,16.12,3900.0,15.6028,15.6028,15.5835,15.5835,3900.0
2009-10-26 14:20:00,16.13,16.13,16.11,16.12,7500.0,15.5931,15.5931,15.5738,15.5835,7500.0
2009-10-26 14:25:00,16.12,16.14,16.12,16.14,3000.0,15.5835,15.6028,15.5835,15.6028,3000.0
2009-10-26 14:30:00,16.14,16.15,16.13,16.13,56400.0,15.6028,15.6125,15.5931,15.5931,56400.0
2009-10-26 14:35:00,16.13,16.13,16.1,16.12,20700.0,15.5931,15.5931,15.5641,15.5835,20700.0
2009-10-26 14:40:00,16.13,16.13,16.13,16.13,21900.0,15.5931,15.5931,15.5931,15.5931,21900.0
2009-10-26 14:45:00,16.12,16.14,16.12,16.13,4200.0,15.5835,15.6028,15.5835,15.5931,4200.0
2009-10-26 14:50:00,16.14,16.15,16.14,16.15,8700.0,15.6028,15.6125,15.6028,15.6125,8700.0
2009-10-26 14:55:00,16.16,16.17,16.16,16.17,2700.0,15.6221,15.6318,15.6221,15.6318,2700.0
2009-10-26 15:00:00,16.17,16.17,16.15,16.16,4800.0,15.6318,15.6318,15.6125,15.6221,4800.0
2009-10-26 15:05:00,16.16,16.16,16.14,16.14,9900.0,15.6221,15.6221,15.6028,15.6028,9900.0
2009-10-26 15:10:00,16.14,16.15,16.14,16.15,600.0,15.6028,15.6125,15.6028,15.6125,600.0
2009-10-26 15:15:00,16.15,16.17,16.15,16.17,2700.0,15.6125,15.6318,15.6125,15.6318,2700.0
2009-10-26 15:20:00,16.17,16.17,16.16,16.17,6000.0,15.6318,15.6318,15.6221,15.6318,6000.0
2009-10-26 15:25:00,16.17,16.17,16.13,16.13,6000.0,15.6318,15.6318,15.5931,15.5931,6000.0
2009-10-26 15:30:00,16.15,16.16,16.15,16.16,600.0,15.6125,15.6221,15.6125,15.6221,600.0
2009-10-26 15:35:00,16.14,16.16,16.13,16.13,5100.0,15.6028,15.6221,15.5931,15.5931,5100.0
2009-10-26 15:40:00,16.16,16.17,16.14,16.16,8100.0,15.6221,15.6318,15.6028,15.6221,8100.0
2009-10-26 15:45:00,16.18,16.2,16.16,16.2,9600.0,15.6415,15.6608,15.6221,15.6608,9600.0
2009-10-26 15:50:00,16.2,16.21,16.16,16.18,12300.0,15.6608,15.6705,15.6221,15.6415,12300.0
2009-10-26 15:55:00,16.16,16.18,16.15,16.16,23100.0,15.6221,15.6415,15.6125,15.6221,23100.0
2009-10-27 09:30:00,16.14,16.27,16.07,16.25,12600.0,15.6028,15.7285,15.5351,15.7092,12600.0
2009-10-27 09:35:00,16.23,16.23,16.22,16.23,7800.0,15.6898,15.6898,15.6801,15.6898,7800.0
2009-10-27 09:40:00,16.23,16.23,16.2,16.21,36000.0,15.6898,15.6898,15.6608,15.6705,36000.0
2009-10-27 09:45:00,16.2,16.22,16.2,16.22,22800.0,15.6608,15.6801,15.6608,15.6801,22800.0
2009-10-27 09:50:00,16.21,16.24,16.21,16.24,1200.0,15.6705,15.6995,15.6705,15.6995,1200.0
2009-10-27 09:55:00,16.23,16.24,16.22,16.22,2400.0,15.6898,15.6995,15.6801,15.6801,2400.0
2009-10-27 10:00:00,16.19,16.19,16.0,16.11,22200.0,15.6511,15.6511,15.4675,15.5738,22200.0
2009-10-27 10:05:00,16.1,16.1,16.07,16.09,3900.0,15.5641,15.5641,15.5351,15.5545,3900.0
2009-10-27 10:10:00,16.08,16.09,16.07,16.07,3600.0,15.5448,15.5545,15.5351,15.5351,3600.0
2009-10-27 10:15:00,16.07,16.12,16.07,16.12,1800.0,15.5351,15.5835,15.5351,15.5835,1800.0
2009-10-27 10:20:00,16.12,16.12,16.12,16.12,0.0,15.5835,15.5835,15.5835,15.5835,0.0
2009-10-27 10:25:00,16.16,16.19,16.16,16.18,1800.0,15.6221,15.6511,15.6221,15.6415,1800.0
2009-10-27 10:30:00,16.19,16.19,16.19,16.19,300.0,15.6511,15.6511,15.6511,15.6511,300.0
2009-10-27 10:35:00,16.2,16.24,16.2,16.24,1200.0,15.6608,15.6995,15.6608,15.6995,1200.0
2009-10-27 10:40:00,16.26,16.26,16.26,16.26,300.0,15.7188,15.7188,15.7188,15.7188,300.0
2009-10-27 10:45:00,16.31,16.32,16.31,16.31,2100.0,15.7672,15.7768,15.7672,15.7672,2100.0
2009-10-27 10:50:00,16.32,16.32,16.25,16.25,3300.0,15.7768,15.7768,15.7092,15.7092,3300.0
2009-10-27 10:55:00,16.26,16.26,16.26,16.26,3300.0,15.7188,15.7188,15.7188,15.7188,3300.0
2009-10-27 11:00:00,16.26,16.26,16.26,16.26,1500.0,15.7188,15.7188,15.7188,15.7188,1500.0
2009-10-27 11:05:00,16.24,16.24,16.2,16.23,2400.0,15.6995,15.6995,15.6608,15.6898,2400.0
2009-10-27 11:10:00,16.22,16.24,16.22,16.24,2400.0,15.6801,15.6995,15.6801,15.6995,2400.0
2009-10-27 11:15:00,16.23,16.24,16.23,16.24,900.0,15.6898,15.6995,15.6898,15.6995,900.0
2009-10-27 11:20:00,16.26,16.27,16.25,16.25,20100.0,15.7188,15.7285,15.7092,15.7092,20100.0
2009-10-27 11:25:00,16.25,16.28,16.25,16.25,14700.0,15.7092,15.7382,15.7092,15.7092,14700.0
2009-10-27 11:30:00,16.26,16.28,16.26,16.28,9900.0,15.7188,15.7382,15.7188,15.7382,9900.0
2009-10-27 11:35:00,16.27,16.27,16.26,16.26,4800.0,15.7285,15.7285,15.7188,15.7188,4800.0
2009-10-27 11:40:00,16.27,16.27,16.26,16.26,13200.0,15.7285,15.7285,15.7188,15.7188,13200.0
2009-10-27 11:45:00,16.28,16.28,16.27,16.28,1500.0,15.7382,15.7382,15.7285,15.7382,1500.0
2009-10-27 11:50:00,16.27,16.28,16.26,16.27,14700.0,15.7285,15.7382,15.7188,15.7285,14700.0
2009-10-27 11:55:00,16.27,16.27,16.25,16.25,1200.0,15.7285,15.7285,15.7092,15.7092,1200.0
2009-10-27 12:00:00,16.25,16.25,16.25,16.25,0.0,15.7092,15.7092,15.7092,15.7092,0.0
2009-10-27 12:05:00,16.25,16.26,16.25,16.26,11100.0,15.7092,15.7188,15.7092,15.7188,11100.0
2009-10-27 12:10:00,16.26,16.26,16.26,16.26,0.0,15.7188,15.7188,15.7188,15.7188,0.0
2009-10-27 12:15:00,16.26,16.26,16.26,16.26,0.0,15.7188,15.7188,15.7188,15.7188,0.0
2009-10-27 12:20:00,16.28,16.28,16.27,16.27,1200.0,15.7382,15.7382,15.7285,15.7285,1200.0
2009-10-27 12:25:00,16.26,16.26,16.26,16.26,300.0,15.7188,15.7188,15.7188,15.7188,300.0
2009-10-27 12:30:00,16.26,16.26,16.26,16.26,1200.0,15.7188,15.7188,15.7188,15.7188,1200.0
2009-10-27 12:35:00,16.25,16.25,16.24,16.24,11100.0,15.7092,15.7092,15.6995,15.6995,11100.0
2009-10-27 12:40:00,16.24,16.25,16.24,16.24,10200.0,15.6995,15.7092,15.6995,15.6995,10200.0
2009-10-27 12:45:00,16.24,16.25,16.24,16.25,1200.0,15.6995,15.7092,15.6995,15.7092,1200.0
2009-10-27 12:50:00,16.26,16.26,16.24,16.25,10800.0,15.7188,15.7188,15.6995,15.7092,10800.0
2009-10-27 12:55:00,16.24,16.25,16.24,16.24,2100.0,15.6995,15.7092,15.6995,15.6995,2100.0
2009-10-27 13:00:00,16.23,16.23,16.23,16.23,900.0,15.6898,15.6898,15.6898,15.6898,900.0
2009-10-27 13:05:00,16.2,16.22,16.2,16.22,1200.0,15.6608,15.6801,15.6608,15.6801,1200.0
2009-10-27 13:10:00,16.23,16.24,16.23,16.23,2400.0,15.6898,15.6995,15.6898,15.6898,2400.0
2009-10-27 13:15:00,16.25,16.25,16.22,16.22,10200.0,15.7092,15.7092,15.6801,15.6801,10200.0
2009-10-27 13:20:00,16.21,16.21,16.18,16.19,25200.0,15.6705,15.6705,15.6415,15.6511,25200.0
2009-10-27 13:25:00,16.17,16.18,16.15,16.15,11700.0,15.6318,15.6415,15.6125,15.6125,11700.0
2009-10-27 13:30:00,16.16,16.16,16.13,16.13,7500.0,15.6221,15.6221,15.5931,15.5931,7500.0
2009-10-27 13:35:00,16.13,16.16,16.13,16.15,10200.0,15.5931,15.6221,15.5931,15.6125,10200.0
2009-10-27 13:40:00,16.16,16.17,16.16,16.17,3900.0,15.6221,15.6318,15.6221,15.6318,3900.0
2009-10-27 13:45:00,16.16,16.16,16.16,16.16,900.0,15.6221,15.6221,15.6221,15.6221,900.0
2009-10-27 13:50:00,16.16,16.17,16.15,16.15,3600.0,15.6221,15.6318,15.6125,15.6125,3600.0
2009-10-27 13:55:00,16.14,16.15,16.13,16.14,16500.0,15.6028,15.6125,15.5931,15.6028,16500.0
2009-10-27 14:00:00,16.14,16.14,16.12,16.12,6000.0,15.6028,15.6028,15.5835,15.5835,6000.0
2009-10-27 14:05:00,16.13,16.13,16.12,16.12,6000.0,15.5931,15.5931,15.5835,15.5835,6000.0
2009-10-27 14:10:00,16.13,16.16,16.13,16.16,2100.0,15.5931,15.6221,15.5931,15.6221,2100.0
2009-10-27 14:15:00,16.15,16.18,16.15,16.17,9000.0,15.6125,15.6415,15.6125,15.6318,9000.0
2009-10-27 14:20:00,16.16,16.17,16.16,16.16,7800.0,15.6221,15.6318,15.6221,15.6221,7800.0
2009-10-27 14:25:00,16.21,16.21,16.19,16.19,1500.0,15.6705,15.6705,15.6511,15.6511,1500.0
2009-10-27 14:30:00,16.19,16.19,16.18,16.19,4800.0,15.6511,15.6511,15.6415,15.6511,4800.0
2009-10-27 14:35:00,16.18,16.18,16.17,16.17,1500.0,15.6415,15.6415,15.6318,15.6318,1500.0
2009-10-27 14:40:00,16.18,16.18,16.17,16.18,6900.0,15.6415,15.6415,15.6318,15.6415,6900.0
2009-10-27 14:45:00,16.17,16.17,16.17,16.17,3900.0,15.6318,15.6318,15.6318,15.6318,3900.0
2009-10-27 14:50:00,16.2,16.2,16.2,16.2,600.0,15.6608,15.6608,15.6608,15.6608,600.0
2009-10-27 14:55:00,16.2,16.21,16.2,16.21,1500.0,15.6608,15.6705,15.6608,15.6705,1500.0
2009-10-27 15:00:00,16.19,16.2,16.19,16.2,900.0,15.6511,15.6608,15.6511,15.6608,900.0
2009-10-27 15:05:00,16.17,16.17,16.17,16.17,1200.0,15.6318,15.6318,15.6318,15.6318,1200.0
2009-10-27 15:10:00,16.18,16.18,16.18,16.18,900.0,15.6415,15.6415,15.6415,15.6415,900.0
2009-10-27 15:15:00,16.18,16.2,16.17,16.2,3600.0,15.6415,15.6608,15.6318,15.6608,3600.0
2009-10-27 15:20:00,16.2,16.2,16.18,16.2,2700.0,15.6608,15.6608,15.6415,15.6608,2700.0
2009-10-27 15:25:00,16.2,16.2,16.19,16.19,2100.0,15.6608,15.6608,15.6511,15.6511,2100.0
2009-10-27 15:30:00,16.19,16.19,16.19,16.19,600.0,15.6511,15.6511,15.6511,15.6511,600.0
2009-10-27 15:35:00,16.14,16.16,16.14,16.16,2700.0,15.6028,15.6221,15.6028,15.6221,2700.0
2009-10-27 15:40:00,16.15,16.17,16.15,16.17,1500.0,15.6125,15.6318,15.6125,15.6318,1500.0
2009-10-27 15:45:00,16.16,16.16,16.13,16.14,9300.0,15.6221,15.6221,15.5931,15.6028,9300.0
2009-10-27 15:50:00,16.15,16.15,16.11,16.11,4800.0,15.6125,15.6125,15.5738,15.5738,4800.0
2009-10-27 15:55:00,16.12,16.13,16.11,16.11,6000.0,15.5835,15.5931,15.5738,15.5738,6000.0
2009-10-28 09:30:00,16.1,16.1,16.04,16.09,18000.0,15.5641,15.5641,15.5061,15.5545,18000.0
2009-10-28 09:35:00,16.1,16.1,16.04,16.05,15900.0,15.5641,15.5641,15.5061,15.5158,15900.0
2009-10-28 09:40:00,16.04,16.04,15.99,15.99,7200.0,15.5061,15.5061,15.4578,15.4578,7200.0
2009-10-28 09:45:00,16.01,16.01,15.96,15.96,8100.0,15.4771,15.4771,15.4288,15.4288,8100.0
2009-10-28 09:50:00,15.97,15.98,15.94,15.94,16200.0,15.4385,15.4481,15.4095,15.4095,16200.0
2009-10-28 09:55:00,15.93,15.93,15.9,15.93,1800.0,15.3998,15.3998,15.3708,15.3998,1800.0
2009-10-28 10:00:00,15.93,15.93,15.85,15.9,23100.0,15.3998,15.3998,15.3225,15.3708,23100.0
2009-10-28 10:05:00,15.9,15.92,15.9,15.92,3000.0,15.3708,15.3901,15.3708,15.3901,3000.0
2009-10-28 10:10:00,15.97,15.97,15.95,15.95,1500.0,15.4385,15.4385,15.4191,15.4191,1500.0
2009-10-28 10:15:00,15.95,15.95,15.94,15.95,16500.0,15.4191,15.4191,15.4095,15.4191,16500.0
2009-10-28 10:20:00,15.93,15.94,15.93,15.93,28500.0,15.3998,15.4095,15.3998,15.3998,28500.0
2009-10-28 10:25:00,15.94,15.97,15.93,15.95,39300.0,15.4095,15.4385,15.3998,15.4191,39300.0
2009-10-28 10:30:00,15.95,15.99,15.95,15.99,3300.0,15.4191,15.4578,15.4191,15.4578,3300.0
2009-10-28 10:35:00,15.97,15.97,15.96,15.97,5700.0,15.4385,15.4385,15.4288,15.4385,5700.0
2009-10-28 10:40:00,15.98,15.99,15.98,15.99,4800.0,15.4481,15.4578,15.4481,15.4578,4800.0
2009-10-28 10:45:00,16.0,16.0,15.94,15.94,12600.0,15.4675,15.4675,15.4095,15.4095,12600.0
2009-10-28 10:50:00,15.92,15.93,15.88,15.88,7500.0,15.3901,15.3998,15.3515,15.3515,7500.0
2009-10-28 10:55:00,15.91,15.92,15.91,15.92,3600.0,15.3805,15.3901,15.3805,15.3901,3600.0
2009-10-28 11:00:00,15.88,15.88,15.86,15.86,12900.0,15.3515,15.3515,15.3321,15.3321,12900.0
2009-10-28 11:05:00,15.85,15.86,15.84,15.85,7800.0,15.3225,15.3321,15.3128,15.3225,7800.0
2009-10-28 11:10:00,15.83,15.84,15.82,15.83,3300.0,15.3031,15.3128,15.2935,15.3031,3300.0
2009-10-28 11:15:00,15.82,15.82,15.82,15.82,90300.0,15.2935,15.2935,15.2935,15.2935,90300.0
2009-10-28 11:20:00,15.82,15.82,15.79,15.79,36300.0,15.2935,15.2935,15.2645,15.2645,36300.0
2009-10-28 11:25:00,15.79,15.8,15.78,15.78,9300.0,15.2645,15.2741,15.2548,15.2548,9300.0
2009-10-28 11:30:00,15.79,15.8,15.79,15.8,1500.0,15.2645,15.2741,15.2645,15.2741,1500.0
2009-10-28 11:35:00,15.79,15.79,15.78,15.78,14700.0,15.2645,15.2645,15.2548,15.2548,14700.0
2009-10-28 11:40:00,15.78,15.8,15.76,15.8,7200.0,15.2548,15.2741,15.2355,15.2741,7200.0
2009-10-28 11:45:00,15.81,15.82,15.8,15.81,2700.0,15.2838,15.2935,15.2741,15.2838,2700.0
2009-10-28 11:50:00,15.8,15.81,15.79,15.81,1500.0,15.2741,15.2838,15.2645,15.2838,1500.0
2009-10-28 11:55:00,15.8,15.8,15.79,15.79,1800.0,15.2741,15.2741,15.2645,15.2645,1800.0
2009-10-28 12:00:00,15.79,15.79,15.79,15.79,900.0,15.2645,15.2645,15.2645,15.2645,900.0
2009-10-28 12:05:00,15.8,15.8,15.77,15.78,1200.0,15.2741,15.2741,15.2451,15.2548,1200.0
2009-10-28 12:10:00,15.77,15.78,15.77,15.78,1500.0,15.2451,15.2548,15.2451,15.2548,1500.0
2009-10-28 12:15:00,15.78,15.78,15.78,15.78,600.0,15.2548,15.2548,15.2548,15.2548,600.0
2009-10-28 12:20:00,15.77,15.78,15.74,15.74,9000.0,15.2451,15.2548,15.2161,15.2161,9000.0
2009-10-28 12:25:00,15.74,15.76,15.74,15.76,13200.0,15.2161,15.2355,15.2161,15.2355,13200.0
2009-10-28 12:30:00,15.77,15.77,15.75,15.76,36000.0,15.2451,15.2451,15.2258,15.2355,36000.0
2009-10-28 12:35:00,15.76,15.76,15.75,15.75,1500.0,15.2355,15.2355,15.2258,15.2258,1500.0
2009-10-28 12:40:00,15.75,15.75,15.71,15.72,100500.0,15.2258,15.2258,15.1871,15.1968,100500.0
2009-10-28 12:45:00,15.73,15.73,15.71,15.71,18300.0,15.2065,15.2065,15.1871,15.1871,18300.0
2009-10-28 12:50:00,15.7,15.7,15.67,15.68,39000.0,15.1775,15.1775,15.1485,15.1581,39000.0
2009-10-28 12:55:00,15.69,15.69,15.68,15.69,9000.0,15.1678,15.1678,15.1581,15.1678,9000.0
2009-10-28 13:00:00,15.69,15.7,15.68,15.7,12900.0,15.1678,15.1775,15.1581,15.1775,12900.0
2009-10-28 13:05:00,15.74,15.74,15.74,15.74,900.0,15.2161,15.2161,15.2161,15.2161,900.0
2009-10-28 13:10:00,15.74,15.76,15.74,15.74,7500.0,15.2161,15.2355,15.2161,15.2161,7500.0
2009-10-28 13:15:00,15.76,15.78,15.75,15.78,5400.0,15.2355,15.2548,15.2258,15.2548,5400.0
2009-10-28 13:20:00,15.72,15.72,15.71,15.72,10800.0,15.1968,15.1968,15.1871,15.1968,10800.0
2009-10-28 13:25:00,15.72,15.72,15.71,15.71,600.0,15.1968,15.1968,15.1871,15.1871,600.0
2009-10-28 13:30:00,15.71,15.71,15.71,15.71,900.0,15.1871,15.1871,15.1871,15.1871,900.0
2009-10-28 13:35:00,15.71,15.71,15.69,15.69,1800.0,15.1871,15.1871,15.1678,15.1678,1800.0
2009-10-28 13:40:00,15.69,15.7,15.68,15.7,16800.0,15.1678,15.1775,15.1581,15.1775,16800.0
2009-10-28 13:45:00,15.69,15.7,15.69,15.7,14100.0,15.1678,15.1775,15.1678,15.1775,14100.0
2009-10-28 13:50:00,15.68,15.69,15.68,15.68,6000.0,15.1581,15.1678,15.1581,15.1581,6000.0
2009-10-28 13:55:00,15.69,15.69,15.68,15.68,5700.0,15.1678,15.1678,15.1581,15.1581,5700.0
2009-10-28 14:00:00,15.67,15.68,15.66,15.67,23100.0,15.1485,15.1581,15.1388,15.1485,23100.0
2009-10-28 14:05:00,15.68,15.68,15.67,15.67,1800.0,15.1581,15.1581,15.1485,15.1485,1800.0
2009-10-28 14:10:00,15.68,15.68,15.67,15.67,9600.0,15.1581,15.1581,15.1485,15.1485,9600.0
2009-10-28 14:15:00,15.69,15.69,15.68,15.69,6900.0,15.1678,15.1678,15.1581,15.1678,6900.0
2009-10-28 14:20:00,15.67,15.67,15.63,15.66,8100.0,15.1485,15.1485,15.1098,15.1388,8100.0
2009-10-28 14:25:00,15.65,15.65,15.64,15.64,1800.0,15.1291,15.1291,15.1195,15.1195,1800.0
2009-10-28 14:30:00,15.65,15.65,15.64,15.64,5700.0,15.1291,15.1291,15.1195,15.1195,5700.0
2009-10-28 14:35:00,15.63,15.64,15.62,15.62,4800.0,15.1098,15.1195,15.1001,15.1001,4800.0
2009-10-28 14:40:00,15.62,15.63,15.61,15.62,12900.0,15.1001,15.1098,15.0905,15.1001,12900.0
2009-10-28 14:45:00,15.63,15.63,15.61,15.63,6000.0,15.1098,15.1098,15.0905,15.1098,6000.0
2009-10-28 14:50:00,15.63,15.64,15.63,15.63,4500.0,15.1098,15.1195,15.1098,15.1098,4500.0
2009-10-28 14:55:00,15.63,15.64,15.62,15.62,3000.0,15.1098,15.1195,15.1001,15.1001,3000.0
2009-10-28 15:00:00,15.62,15.63,15.61,15.61,9000.0,15.1001,15.1098,15.0905,15.0905,9000.0
2009-10-28 15:05:00,15.63,15.63,15.62,15.62,7500.0,15.1098,15.1098,15.1001,15.1001,7500.0
2009-10-28 15:10:00,15.62,15.63,15.6,15.6,7500.0,15.1001,15.1098,15.0808,15.0808,7500.0
2009-10-28 15:15:00,15.58,15.6,15.57,15.6,18000.0,15.0615,15.0808,15.0518,15.0808,18000.0
2009-10-28 15:20:00,15.6,15.6,15.58,15.6,3000.0,15.0808,15.0808,15.0615,15.0808,3000.0
2009-10-28 15:25:00,15.59,15.59,15.57,15.59,22500.0,15.0711,15.0711,15.0518,15.0711,22500.0
2009-10-28 15:30:00,15.59,15.59,15.56,15.56,11400.0,15.0711,15.0711,15.0421,15.0421,11400.0
2009-10-28 15:35:00,15.55,15.57,15.52,15.52,9300.0,15.0324,15.0518,15.0034,15.0034,9300.0
2009-10-28 15:40:00,15.51,15.56,15.51,15.56,55200.0,14.9938,15.0421,14.9938,15.0421,55200.0
2009-10-28 15:45:00,15.56,15.58,15.56,15.58,8700.0,15.0421,15.0615,15.0421,15.0615,8700.0
2009-10-28 15:50:00,15.59,15.59,15.55,15.56,9300.0,15.0711,15.0711,15.0324,15.0421,9300.0
2009-10-28 15:55:00,15.54,15.57,15.54,15.54,28800.0,15.0228,15.0518,15.0228,15.0228,28800.0
2009-10-29 09:30:00,15.76,15.79,15.76,15.78,10800.0,15.2355,15.2645,15.2355,15.2548,10800.0
2009-10-29 09:35:00,15.77,15.81,15.77,15.79,6300.0,15.2451,15.2838,15.2451,15.2645,6300.0
2009-10-29 09:40:00,15.78,15.78,15.76,15.76,2700.0,15.2548,15.2548,15.2355,15.2355,2700.0
2009-10-29 09:45:00,15.76,15.77,15.75,15.76,4800.0,15.2355,15.2451,15.2258,15.2355,4800.0
2009-10-29 09:50:00,15.78,15.78,15.74,15.74,22500.0,15.2548,15.2548,15.2161,15.2161,22500.0
2009-10-29 09:55:00,15.76,15.79,15.75,15.78,17700.0,15.2355,15.2645,15.2258,15.2548,17700.0
2009-10-29 10:00:00,15.83,15.83,15.76,15.78,486300.0,15.3031,15.3031,15.2355,15.2548,486300.0
2009-10-29 10:05:00,15.79,15.82,15.79,15.8,15300.0,15.2645,15.2935,15.2645,15.2741,15300.0
2009-10-29 10:10:00,15.81,15.81,15.81,15.81,3000.0,15.2838,15.2838,15.2838,15.2838,3000.0
2009-10-29 10:15:00,15.85,15.88,15.85,15.88,900.0,15.3225,15.3515,15.3225,15.3515,900.0
2009-10-29 10:20:00,15.88,15.93,15.88,15.9,20100.0,15.3515,15.3998,15.3515,15.3708,20100.0
2009-10-29 10:25:00,15.91,15.91,15.89,15.89,3600.0,15.3805,15.3805,15.3611,15.3611,3600.0
2009-10-29 10:30:00,15.9,15.91,15.88,15.91,9900.0,15.3708,15.3805,15.3515,15.3805,9900.0
2009-10-29 10:35:00,15.89,15.9,15.89,15.9,4200.0,15.3611,15.3708,15.3611,15.3708,4200.0
2009-10-29 10:40:00,15.9,15.9,15.9,15.9,4200.0,15.3708,15.3708,15.3708,15.3708,4200.0
2009-10-29 10:45:00,15.9,15.9,15.9,15.9,0.0,15.3708,15.3708,15.3708,15.3708,0.0
2009-10-29 10:50:00,15.93,15.93,15.92,15.93,3900.0,15.3998,15.3998,15.3901,15.3998,3900.0
2009-10-29 10:55:00,15.95,15.95,15.95,15.95,1800.0,15.4191,15.4191,15.4191,15.4191,1800.0
2009-10-29 11:00:00,15.95,15.96,15.95,15.96,900.0,15.4191,15.4288,15.4191,15.4288,900.0
2009-10-29 11:05:00,15.97,15.97,15.96,15.97,4800.0,15.4385,15.4385,15.4288,15.4385,4800.0
2009-10-29 11:10:00,15.96,15.96,15.96,15.96,600.0,15.4288,15.4288,15.4288,15.4288,600.0
2009-10-29 11:15:00,15.96,15.96,15.93,15.93,1800.0,15.4288,15.4288,15.3998,15.3998,1800.0
2009-10-29 11:20:00,15.93,15.94,15.92,15.94,1800.0,15.3998,15.4095,15.3901,15.4095,1800.0
2009-10-29 11:25:00,15.95,15.95,15.94,15.94,24000.0,15.4191,15.4191,15.4095,15.4095,24000.0
2009-10-29 11:30:00,15.95,15.96,15.95,15.96,11400.0,15.4191,15.4288,15.4191,15.4288,11400.0
2009-10-29 11:35:00,15.97,15.97,15.97,15.97,600.0,15.4385,15.4385,15.4385,15.4385,600.0
2009-10-29 11:40:00,15.96,15.96,15.95,15.95,8100.0,15.4288,15.4288,15.4191,15.4191,8100.0
2009-10-29 11:45:00,15.94,15.96,15.94,15.96,3900.0,15.4095,15.4288,15.4095,15.4288,3900.0
2009-10-29 11:50:00,15.96,15.96,15.96,15.96,0.0,15.4288,15.4288,15.4288,15.4288,0.0
2009-10-29 11:55:00,15.96,15.96,15.96,15.96,3600.0,15.4288,15.4288,15.4288,15.4288,3600.0
2009-10-29 12:00:00,15.96,15.96,15.96,15.96,5400.0,15.4288,15.4288,15.4288,15.4288,5400.0
2009-10-29 12:05:00,15.96,15.96,15.95,15.95,1200.0,15.4288,15.4288,15.4191,15.4191,1200.0
2009-10-29 12:10:00,15.95,15.96,15.95,15.96,1200.0,15.4191,15.4288,15.4191,15.4288,1200.0
2009-10-29 12:15:00,15.95,15.95,15.95,15.95,300.0,15.4191,15.4191,15.4191,15.4191,300.0
2009-10-29 12:20:00,15.95,15.95,15.93,15.93,1200.0,15.4191,15.4191,15.3998,15.3998,1200.0
2009-10-29 12:25:00,15.93,15.93,15.93,15.93,600.0,15.3998,15.3998,15.3998,15.3998,600.0
2009-10-29 12:30:00,15.92,15.92,15.92,15.92,3900.0,15.3901,15.3901,15.3901,15.3901,3900.0
2009-10-29 12:35:00,15.92,15.95,15.92,15.95,1800.0,15.3901,15.4191,15.3901,15.4191,1800.0
2009-10-29 12:40:00,15.95,15.95,15.95,15.95,3600.0,15.4191,15.4191,15.4191,15.4191,3600.0
2009-10-29 12:45:00,15.95,15.95,15.94,15.94,2100.0,15.4191,15.4191,15.4095,15.4095,2100.0
2009-10-29 12:50:00,15.94,15.94,15.92,15.92,600.0,15.4095,15.4095,15.3901,15.3901,600.0
2009-10-29 12:55:00,15.93,15.93,15.93,15.93,300.0,15.3998,15.3998,15.3998,15.3998,300.0
2009-10-29 13:00:00,15.92,15.92,15.9,15.9,4800.0,15.3901,15.3901,15.3708,15.3708,4800.0
2009-10-29 13:05:00,15.91,15.91,15.89,15.89,2400.0,15.3805,15.3805,15.3611,15.3611,2400.0
2009-10-29 13:10:00,15.89,15.89,15.89,15.89,900.0,15.3611,15.3611,15.3611,15.3611,900.0
2009-10-29 13:15:00,15.89,15.9,15.89,15.9,3900.0,15.3611,15.3708,15.3611,15.3708,3900.0
2009-10-29 13:20:00,15.91,15.91,15.9,15.91,3900.0,15.3805,15.3805,15.3708,15.3805,3900.0
2009-10-29 13:25:00,15.91,15.91,15.9,15.9,3300.0,15.3805,15.3805,15.3708,15.3708,3300.0
2009-10-29 13:30:00,15.9,15.9,15.9,15.9,0.0,15.3708,15.3708,15.3708,15.3708,0.0
2009-10-29 13:35:00,15.88,15.9,15.88,15.9,1500.0,15.3515,15.3708,15.3515,15.3708,1500.0
2009-10-29 13:40:00,15.89,15.9,15.88,15.88,1800.0,15.3611,15.3708,15.3515,15.3515,1800.0
2009-10-29 13:45:00,15.88,15.89,15.88,15.88,2400.0,15.3515,15.3611,15.3515,15.3515,2400.0
2009-10-29 13:50:00,15.89,15.9,15.88,15.9,2700.0,15.3611,15.3708,15.3515,15.3708,2700.0
2009-10-29 13:55:00,15.88,15.89,15.88,15.89,2100.0,15.3515,15.3611,15.3515,15.3611,2100.0
2009-10-29 14:00:00,15.88,15.88,15.87,15.87,1500.0,15.3515,15.3515,15.3418,15.3418,1500.0
2009-10-29 14:05:00,15.87,15.87,15.86,15.87,1200.0,15.3418,15.3418,15.3321,15.3418,1200.0
2009-10-29 14:10:00,15.87,15.87,15.85,15.86,2700.0,15.3418,15.3418,15.3225,15.3321,2700.0
2009-10-29 14:15:00,15.86,15.88,15.86,15.88,3300.0,15.3321,15.3515,15.3321,15.3515,3300.0
2009-10-29 14:20:00,15.86,15.88,15.86,15.88,1500.0,15.3321,15.3515,15.3321,15.3515,1500.0
2009-10-29 14:25:00,15.88,15.9,15.88,15.9,4200.0,15.3515,15.3708,15.3515,15.3708,4200.0
2009-10-29 14:30:00,15.9,15.91,15.9,15.91,1200.0,15.3708,15.3805,15.3708,15.3805,1200.0
2009-10-29 14:35:00,15.91,15.91,15.91,15.91,1500.0,15.3805,15.3805,15.3805,15.3805,1500.0
2009-10-29 14:40:00,15.92,15.92,15.92,15.92,2700.0,15.3901,15.3901,15.3901,15.3901,2700.0
2009-10-29 14:45:00,15.9,15.9,15.9,15.9,3900.0,15.3708,15.3708,15.3708,15.3708,3900.0
2009-10-29 14:50:00,15.9,15.91,15.9,15.91,5100.0,15.3708,15.3805,15.3708,15.3805,5100.0
2009-10-29 14:55:00,15.91,15.91,15.9,15.91,2100.0,15.3805,15.3805,15.3708,15.3805,2100.0
2009-10-29 15:00:00,15.9,15.91,15.9,15.91,1500.0,15.3708,15.3805,15.3708,15.3805,1500.0
2009-10-29 15:05:00,15.91,15.93,15.91,15.93,6900.0,15.3805,15.3998,15.3805,15.3998,6900.0
2009-10-29 15:10:00,15.93,15.94,15.92,15.92,12300.0,15.3998,15.4095,15.3901,15.3901,12300.0
2009-10-29 15:15:00,15.94,15.94,15.9,15.92,4500.0,15.4095,15.4095,15.3708,15.3901,4500.0
2009-10-29 15:20:00,15.92,15.92,15.91,15.91,3000.0,15.3901,15.3901,15.3805,15.3805,3000.0
2009-10-29 15:25:00,15.91,15.91,15.88,15.88,11700.0,15.3805,15.3805,15.3515,15.3515,11700.0
2009-10-29 15:30:00,15.9,15.9,15.87,15.89,93000.0,15.3708,15.3708,15.3418,15.3611,93000.0
2009-10-29 15:35:00,15.89,15.9,15.89,15.9,77700.0,15.3611,15.3708,15.3611,15.3708,77700.0
2009-10-29 15:40:00,15.9,15.9,15.87,15.88,80100.0,15.3708,15.3708,15.3418,15.3515,80100.0
2009-10-29 15:45:00,15.87,15.87,15.84,15.85,35400.0,15.3418,15.3418,15.3128,15.3225,35400.0
2009-10-29 15:50:00,15.86,15.86,15.84,15.85,33000.0,15.3321,15.3321,15.3128,15.3225,33000.0
2009-10-29 15:55:00,15.86,15.88,15.85,15.88,71400.0,15.3321,15.3515,15.3225,15.3515,71400.0
2009-10-30 09:30:00,15.81,15.81,15.79,15.79,4200.0,15.2838,15.2838,15.2645,15.2645,4200.0
2009-10-30 09:35:00,15.8,15.86,15.8,15.84,55800.0,15.2741,15.3321,15.2741,15.3128,55800.0
2009-10-30 09:40:00,15.82,15.88,15.76,15.85,54600.0,15.2935,15.3515,15.2355,15.3225,54600.0
2009-10-30 09:45:00,15.84,15.85,15.78,15.78,8700.0,15.3128,15.3225,15.2548,15.2548,8700.0
2009-10-30 09:50:00,15.8,15.82,15.77,15.82,9600.0,15.2741,15.2935,15.2451,15.2935,9600.0
2009-10-30 09:55:00,15.8,15.82,15.77,15.81,7200.0,15.2741,15.2935,15.2451,15.2838,7200.0
2009-10-30 10:00:00,15.81,15.85,15.8,15.85,10200.0,15.2838,15.3225,15.2741,15.3225,10200.0
2009-10-30 10:05:00,15.85,15.85,15.85,15.85,0.0,15.3225,15.3225,15.3225,15.3225,0.0
2009-10-30 10:10:00,15.84,15.88,15.83,15.88,1800.0,15.3128,15.3515,15.3031,15.3515,1800.0
2009-10-30 10:15:00,15.85,15.85,15.84,15.85,1200.0,15.3225,15.3225,15.3128,15.3225,1200.0
2009-10-30 10:20:00,15.85,15.85,15.83,15.84,5100.0,15.3225,15.3225,15.3031,15.3128,5100.0
2009-10-30 10:25:00,15.86,15.88,15.85,15.86,9900.0,15.3321,15.3515,15.3225,15.3321,9900.0
2009-10-30 10:30:00,15.85,15.85,15.85,15.85,600.0,15.3225,15.3225,15.3225,15.3225,600.0
2009-10-30 10:35:00,15.85,15.85,15.84,15.84,3300.0,15.3225,15.3225,15.3128,15.3128,3300.0
2009-10-30 10:40:00,15.84,15.84,15.82,15.82,1500.0,15.3128,15.3128,15.2935,15.2935,1500.0
2009-10-30 10:45:00,15.82,15.84,15.82,15.84,900.0,15.2935,15.3128,15.2935,15.3128,900.0
2009-10-30 10:50:00,15.85,15.85,15.83,15.84,8100.0,15.3225,15.3225,15.3031,15.3128,8100.0
2009-10-30 10:55:00,15.84,15.85,15.84,15.85,4500.0,15.3128,15.3225,15.3128,15.3225,4500.0
2009-10-30 11:00:00,15.86,15.86,15.86,15.86,300.0,15.3321,15.3321,15.3321,15.3321,300.0
2009-10-30 11:05:00,15.87,15.87,15.86,15.86,600.0,15.3418,15.3418,15.3321,15.3321,600.0
2009-10-30 11:10:00,15.87,15.87,15.85,15.87,18600.0,15.3418,15.3418,15.3225,15.3418,18600.0
2009-10-30 11:15:00,15.85,15.85,15.85,15.85,900.0,15.3225,15.3225,15.3225,15.3225,900.0
2009-10-30 11:20:00,15.87,15.87,15.86,15.86,600.0,15.3418,15.3418,15.3321,15.3321,600.0
2009-10-30 11:25:00,15.86,15.86,15.86,15.86,900.0,15.3321,15.3321,15.3321,15.3321,900.0
2009-10-30 11:30:00,15.87,15.87,15.87,15.87,2100.0,15.3418,15.3418,15.3418,15.3418,2100.0
2009-10-30 11:35:00,15.84,15.84,15.81,15.81,4800.0,15.3128,15.3128,15.2838,15.2838,4800.0
2009-10-30 11:40:00,15.81,15.81,15.81,15.81,0.0,15.2838,15.2838,15.2838,15.2838,0.0
2009-10-30 11:45:00,15.79,15.79,15.76,15.76,12600.0,15.2645,15.2645,15.2355,15.2355,12600.0
2009-10-30 11:50:00,15.76,15.76,15.73,15.74,32700.0,15.2355,15.2355,15.2065,15.2161,32700.0
2009-10-30 11:55:00,15.75,15.75,15.73,15.74,5700.0,15.2258,15.2258,15.2065,15.2161,5700.0
2009-10-30 12:00:00,15.74,15.75,15.73,15.73,2700.0,15.2161,15.2258,15.2065,15.2065,2700.0
2009-10-30 12:05:00,15.73,15.75,15.73,15.75,3300.0,15.2065,15.2258,15.2065,15.2258,3300.0
2009-10-30 12:10:00,15.78,15.79,15.78,15.79,4200.0,15.2548,15.2645,15.2548,15.2645,4200.0
2009-10-30 12:15:00,15.76,15.76,15.76,15.76,600.0,15.2355,15.2355,15.2355,15.2355,600.0
2009-10-30 12:20:00,15.76,15.76,15.76,15.76,300.0,15.2355,15.2355,15.2355,15.2355,300.0
2009-10-30 12:25:00,15.74,15.74,15.7,15.7,4500.0,15.2161,15.2161,15.1775,15.1775,4500.0
2009-10-30 12:30:00,15.7,15.72,15.7,15.71,3300.0,15.1775,15.1968,15.1775,15.1871,3300.0
2009-10-30 12:35:00,15.71,15.71,15.7,15.7,900.0,15.1871,15.1871,15.1775,15.1775,900.0
2009-10-30 12:40:00,15.71,15.71,15.7,15.71,12900.0,15.1871,15.1871,15.1775,15.1871,12900.0
2009-10-30 12:45:00,15.69,15.69,15.63,15.66,17400.0,15.1678,15.1678,15.1098,15.1388,17400.0
2009-10-30 12:50:00,15.65,15.65,15.64,15.65,4500.0,15.1291,15.1291,15.1195,15.1291,4500.0
2009-10-30 12:55:00,15.65,15.65,15.63,15.63,13500.0,15.1291,15.1291,15.1098,15.1098,13500.0
2009-10-30 13:00:00,15.64,15.64,15.63,15.64,5700.0,15.1195,15.1195,15.1098,15.1195,5700.0
2009-10-30 13:05:00,15.64,15.64,15.64,15.64,2700.0,15.1195,15.1195,15.1195,15.1195,2700.0
2009-10-30 13:10:00,15.64,15.66,15.63,15.66,14700.0,15.1195,15.1388,15.1098,15.1388,14700.0
2009-10-30 13:15:00,15.66,15.66,15.66,15.66,900.0,15.1388,15.1388,15.1388,15.1388,900.0
2009-10-30 13:20:00,15.66,15.66,15.63,15.64,7800.0,15.1388,15.1388,15.1098,15.1195,7800.0
2009-10-30 13:25:00,15.64,15.64,15.64,15.64,0.0,15.1195,15.1195,15.1195,15.1195,0.0
2009-10-30 13:30:00,15.64,15.64,15.58,15.58,17700.0,15.1195,15.1195,15.0615,15.0615,17700.0
2009-10-30 13:35:00,15.55,15.55,15.53,15.55,19500.0,15.0324,15.0324,15.0131,15.0324,19500.0
2009-10-30 13:40:00,15.55,15.6,15.55,15.58,35100.0,15.0324,15.0808,15.0324,15.0615,35100.0
2009-10-30 13:45:00,15.58,15.62,15.58,15.61,3000.0,15.0615,15.1001,15.0615,15.0905,3000.0
2009-10-30 13:50:00,15.61,15.61,15.61,15.61,1800.0,15.0905,15.0905,15.0905,15.0905,1800.0
2009-10-30 13:55:00,15.63,15.63,15.62,15.63,14700.0,15.1098,15.1098,15.1001,15.1098,14700.0
2009-10-30 14:00:00,15.63,15.65,15.63,15.64,14100.0,15.1098,15.1291,15.1098,15.1195,14100.0
2009-10-30 14:05:00,15.65,15.69,15.65,15.66,13500.0,15.1291,15.1678,15.1291,15.1388,13500.0
2009-10-30 14:10:00,15.66,15.66,15.65,15.65,2700.0,15.1388,15.1388,15.1291,15.1291,2700.0
2009-10-30 14:15:00,15.64,15.65,15.62,15.65,1800.0,15.1195,15.1291,15.1001,15.1291,1800.0
2009-10-30 14:20:00,15.64,15.64,15.63,15.63,1200.0,15.1195,15.1195,15.1098,15.1098,1200.0
2009-10-30 14:25:00,15.62,15.62,15.61,15.62,1500.0,15.1001,15.1001,15.0905,15.1001,1500.0
2009-10-30 14:30:00,15.61,15.61,15.61,15.61,1500.0,15.0905,15.0905,15.0905,15.0905,1500.0
2009-10-30 14:35:00,15.6,15.6,15.57,15.57,62700.0,15.0808,15.0808,15.0518,15.0518,62700.0
2009-10-30 14:40:00,15.6,15.6,15.57,15.57,10200.0,15.0808,15.0808,15.0518,15.0518,10200.0
2009-10-30 14:45:00,15.56,15.58,15.56,15.57,7200.0,15.0421,15.0615,15.0421,15.0518,7200.0
2009-10-30 14:50:00,15.57,15.6,15.56,15.6,7800.0,15.0518,15.0808,15.0421,15.0808,7800.0
2009-10-30 14:55:00,15.6,15.63,15.6,15.62,5700.0,15.0808,15.1098,15.0808,15.1001,5700.0
2009-10-30 15:00:00,15.59,15.6,15.59,15.59,3600.0,15.0711,15.0808,15.0711,15.0711,3600.0
2009-10-30 15:05:00,15.58,15.59,15.56,15.57,8100.0,15.0615,15.0711,15.0421,15.0518,8100.0
2009-10-30 15:10:00,15.57,15.64,15.57,15.62,125100.0,15.0518,15.1195,15.0518,15.1001,125100.0
2009-10-30 15:15:00,15.62,15.62,15.59,15.59,7500.0,15.1001,15.1001,15.0711,15.0711,7500.0
2009-10-30 15:20:00,15.57,15.61,15.57,15.6,6300.0,15.0518,15.0905,15.0518,15.0808,6300.0
2009-10-30 15:25:00,15.59,15.61,15.56,15.59,16500.0,15.0711,15.0905,15.0421,15.0711,16500.0
2009-10-30 15:30:00,15.6,15.64,15.6,15.64,3600.0,15.0808,15.1195,15.0808,15.1195,3600.0
2009-10-30 15:35:00,15.63,15.67,15.62,15.64,17700.0,15.1098,15.1485,15.1001,15.1195,17700.0
2009-10-30 15:40:00,15.66,15.7,15.66,15.66,108900.0,15.1388,15.1775,15.1388,15.1388,108900.0
2009-10-30 15:45:00,15.66,15.68,15.64,15.66,12000.0,15.1388,15.1581,15.1195,15.1388,12000.0
2009-10-30 15:50:00,15.65,15.65,15.6,15.61,8400.0,15.1291,15.1291,15.0808,15.0905,8400.0
2009-10-30 15:55:00,15.61,15.61,15.56,15.56,46200.0,15.0905,15.0905,15.0421,15.0421,46200.0
2009-11-02 09:30:00,15.94,16.1,15.94,16.1,38100.0,15.4095,15.5641,15.4095,15.5641,38100.0
2009-11-02 09:35:00,16.09,16.12,16.09,16.12,13800.0,15.5545,15.5835,15.5545,15.5835,13800.0
2009-11-02 09:40:00,16.1,16.1,16.07,16.09,22500.0,15.5641,15.5641,15.5351,15.5545,22500.0
2009-11-02 09:45:00,16.01,16.01,16.0,16.01,1500.0,15.4771,15.4771,15.4675,15.4771,1500.0
2009-11-02 09:50:00,15.99,16.0,15.97,16.0,7200.0,15.4578,15.4675,15.4385,15.4675,7200.0
2009-11-02 09:55:00,15.95,16.0,15.94,16.0,12600.0,15.4191,15.4675,15.4095,15.4675,12600.0
2009-11-02 10:00:00,16.2,16.2,16.05,16.07,3900.0,15.6608,15.6608,15.5158,15.5351,3900.0
2009-11-02 10:05:00,16.11,16.11,16.07,16.09,26100.0,15.5738,15.5738,15.5351,15.5545,26100.0
2009-11-02 10:10:00,16.09,16.09,16.09,16.09,2400.0,15.5545,15.5545,15.5545,15.5545,2400.0
2009-11-02 10:15:00,16.15,16.16,16.15,16.16,27900.0,15.6125,15.6221,15.6125,15.6221,27900.0
2009-11-02 10:20:00,16.17,16.18,16.15,16.16,51000.0,15.6318,15.6415,15.6125,15.6221,51000.0
2009-11-02 10:25:00,16.19,16.2,16.19,16.2,39900.0,15.6511,15.6608,15.6511,15.6608,39900.0
2009-11-02 10:30:00,16.21,16.21,16.19,16.19,600.0,15.6705,15.6705,15.6511,15.6511,600.0
2009-11-02 10:35:00,16.19,16.19,16.18,16.18,43500.0,15.6511,15.6511,15.6415,15.6415,43500.0
2009-11-02 10:40:00,16.18,16.18,16.11,16.11,98400.0,15.6415,15.6415,15.5738,15.5738,98400.0
2009-11-02 10:45:00,16.12,16.14,16.08,16.12,160500.0,15.5835,15.6028,15.5448,15.5835,160500.0
2009-11-02 10:50:00,16.1,16.11,16.1,16.11,15300.0,15.5641,15.5738,15.5641,15.5738,15300.0
2009-11-02 10:55:00,16.13,16.14,16.1,16.1,21300.0,15.5931,15.6028,15.5641,15.5641,21300.0
2009-11-02 11:00:00,16.08,16.09,16.05,16.08,66300.0,15.5448,15.5545,15.5158,15.5448,66300.0
2009-11-02 11:05:00,16.09,16.09,16.06,16.08,25500.0,15.5545,15.5545,15.5255,15.5448,25500.0
2009-11-02 11:10:00,16.08,16.12,16.08,16.12,24300.0,15.5448,15.5835,15.5448,15.5835,24300.0
2009-11-02 11:15:00,16.13,16.13,16.13,16.13,900.0,15.5931,15.5931,15.5931,15.5931,900.0
2009-11-02 11:20:00,16.13,16.13,16.11,16.12,1500.0,15.5931,15.5931,15.5738,15.5835,1500.0
2009-11-02 11:25:00,16.1,16.1,16.1,16.1,300.0,15.5641,15.5641,15.5641,15.5641,300.0
2009-11-02 11:30:00,16.14,16.14,16.13,16.13,1500.0,15.6028,15.6028,15.5931,15.5931,1500.0
2009-11-02 11:35:00,16.15,16.15,16.14,16.14,900.0,15.6125,15.6125,15.6028,15.6028,900.0
2009-11-02 11:40:00,16.13,16.16,16.13,16.16,900.0,15.5931,15.6221,15.5931,15.6221,900.0
2009-11-02 11:45:00,16.17,16.17,16.15,16.15,18900.0,15.6318,15.6318,15.6125,15.6125,18900.0
2009-11-02 11:50:00,16.14,16.14,16.14,16.14,300.0,15.6028,15.6028,15.6028,15.6028,300.0
2009-11-02 11:55:00,16.14,16.14,16.14,16.14,300.0,15.6028,15.6028,15.6028,15.6028,300.0
2009-11-02 12:00:00,16.1,16.1,16.1,16.1,600.0,15.5641,15.5641,15.5641,15.5641,600.0
2009-11-02 12:05:00,16.1,16.1,16.1,16.1,300.0,15.5641,15.5641,15.5641,15.5641,300.0
2009-11-02 12:10:00,16.1,16.1,16.1,16.1,0.0,15.5641,15.5641,15.5641,15.5641,0.0
2009-11-02 12:15:00,16.07,16.07,16.07,16.07,1200.0,15.5351,15.5351,15.5351,15.5351,1200.0
2009-11-02 12:20:00,16.07,16.07,16.07,16.07,3900.0,15.5351,15.5351,15.5351,15.5351,3900.0
2009-11-02 12:25:00,16.07,16.07,16.04,16.04,5100.0,15.5351,15.5351,15.5061,15.5061,5100.0
2009-11-02 12:30:00,16.02,16.02,16.02,16.02,2100.0,15.4868,15.4868,15.4868,15.4868,2100.0
2009-11-02 12:35:00,16.05,16.05,16.05,16.05,5700.0,15.5158,15.5158,15.5158,15.5158,5700.0
2009-11-02 12:40:00,16.03,16.04,16.0,16.0,6300.0,15.4965,15.5061,15.4675,15.4675,6300.0
2009-11-02 12:45:00,15.98,15.99,15.98,15.99,4500.0,15.4481,15.4578,15.4481,15.4578,4500.0
2009-11-02 12:50:00,15.97,15.97,15.88,15.89,7800.0,15.4385,15.4385,15.3515,15.3611,7800.0
2009-11-02 12:55:00,15.92,15.93,15.89,15.89,2400.0,15.3901,15.3998,15.3611,15.3611,2400.0
2009-11-02 13:00:00,15.91,15.93,15.91,15.92,10800.0,15.3805,15.3998,15.3805,15.3901,10800.0
2009-11-02 13:05:00,15.9,15.91,15.9,15.91,2100.0,15.3708,15.3805,15.3708,15.3805,2100.0
2009-11-02 13:10:00,15.91,15.91,15.88,15.89,5700.0,15.3805,15.3805,15.3515,15.3611,5700.0
2009-11-02 13:15:00,15.87,15.92,15.87,15.91,11700.0,15.3418,15.3901,15.3418,15.3805,11700.0
2009-11-02 13:20:00,15.9,15.9,15.9,15.9,900.0,15.3708,15.3708,15.3708,15.3708,900.0
2009-11-02 13:25:00,15.9,15.9,15.89,15.89,1800.0,15.3708,15.3708,15.3611,15.3611,1800.0
2009-11-02 13:30:00,15.89,15.89,15.87,15.89,2100.0,15.3611,15.3611,15.3418,15.3611,2100.0
2009-11-02 13:35:00,15.89,15.89,15.85,15.85,2400.0,15.3611,15.3611,15.3225,15.3225,2400.0
2009-11-02 13:40:00,15.86,15.86,15.86,15.86,300.0,15.3321,15.3321,15.3321,15.3321,300.0
2009-11-02 13:45:00,15.85,15.85,15.83,15.84,9000.0,15.3225,15.3225,15.3031,15.3128,9000.0
2009-11-02 13:50:00,15.84,15.84,15.84,15.84,0.0,15.3128,15.3128,15.3128,15.3128,0.0
2009-11-02 13:55:00,15.79,15.79,15.78,15.78,2400.0,15.2645,15.2645,15.2548,15.2548,2400.0
2009-11-02 14:00:00,15.76,15.76,15.76,15.76,1200.0,15.2355,15.2355,15.2355,15.2355,1200.0
2009-11-02 14:05:00,15.76,15.76,15.73,15.73,1200.0,15.2355,15.2355,15.2065,15.2065,1200.0
2009-11-02 14:10:00,15.74,15.75,15.7,15.71,4500.0,15.2161,15.2258,15.1775,15.1871,4500.0
2009-11-02 14:15:00,15.72,15.72,15.7,15.7,5100.0,15.1968,15.1968,15.1775,15.1775,5100.0
2009-11-02 14:20:00,15.72,15.75,15.72,15.75,15600.0,15.1968,15.2258,15.1968,15.2258,15600.0
2009-11-02 14:25:00,15.75,15.75,15.75,15.75,600.0,15.2258,15.2258,15.2258,15.2258,600.0
2009-11-02 14:30:00,15.79,15.79,15.79,15.79,300.0,15.2645,15.2645,15.2645,15.2645,300.0
2009-11-02 14:35:00,15.76,15.78,15.76,15.78,16200.0,15.2355,15.2548,15.2355,15.2548,16200.0
2009-11-02 14:40:00,15.78,15.78,15.78,15.78,0.0,15.2548,15.2548,15.2548,15.2548,0.0
2009-11-02 14:45:00,15.79,15.79,15.78,15.78,600.0,15.2645,15.2645,15.2548,15.2548,600.0
2009-11-02 14:50:00,15.79,15.79,15.79,15.79,900.0,15.2645,15.2645,15.2645,15.2645,900.0
2009-11-02 14:55:00,15.79,15.79,15.77,15.77,4800.0,15.2645,15.2645,15.2451,15.2451,4800.0
2009-11-02 15:00:00,15.79,15.81,15.78,15.81,3900.0,15.2645,15.2838,15.2548,15.2838,3900.0
2009-11-02 15:05:00,15.78,15.78,15.76,15.76,5700.0,15.2548,15.2548,15.2355,15.2355,5700.0
2009-11-02 15:10:00,15.76,15.81,15.76,15.79,2700.0,15.2355,15.2838,15.2355,15.2645,2700.0
2009-11-02 15:15:00,15.77,15.77,15.76,15.76,2700.0,15.2451,15.2451,15.2355,15.2355,2700.0
2009-11-02 15:20:00,15.75,15.77,15.74,15.75,5400.0,15.2258,15.2451,15.2161,15.2258,5400.0
2009-11-02 15:25:00,15.77,15.79,15.76,15.77,7800.0,15.2451,15.2645,15.2355,15.2451,7800.0
2009-11-02 15:30:00,15.8,15.84,15.8,15.81,142500.0,15.2741,15.3128,15.2741,15.2838,142500.0
2009-11-02 15:35:00,15.82,15.84,15.81,15.81,2100.0,15.2935,15.3128,15.2838,15.2838,2100.0
2009-11-02 15:40:00,15.82,15.83,15.81,15.82,3900.0,15.2935,15.3031,15.2838,15.2935,3900.0
2009-11-02 15:45:00,15.82,15.82,15.79,15.79,5100.0,15.2935,15.2935,15.2645,15.2645,5100.0
2009-11-02 15:50:00,15.79,15.83,15.79,15.83,9600.0,15.2645,15.3031,15.2645,15.3031,9600.0
2009-11-02 15:55:00,15.83,15.85,15.82,15.85,24900.0,15.3031,15.3225,15.2935,15.3225,24900.0
2009-11-03 09:30:00,15.71,15.75,15.7,15.74,22500.0,15.1871,15.2258,15.1775,15.2161,22500.0
2009-11-03 09:35:00,15.83,15.84,15.78,15.83,69900.0,15.3031,15.3128,15.2548,15.3031,69900.0
2009-11-03 09:40:00,15.83,15.88,15.83,15.86,13500.0,15.3031,15.3515,15.3031,15.3321,13500.0
2009-11-03 09:45:00,15.86,15.86,15.81,15.81,51900.0,15.3321,15.3321,15.2838,15.2838,51900.0
2009-11-03 09:50:00,15.8,15.85,15.8,15.83,14700.0,15.2741,15.3225,15.2741,15.3031,14700.0
2009-11-03 09:55:00,15.85,15.87,15.84,15.86,5400.0,15.3225,15.3418,15.3128,15.3321,5400.0
2009-11-03 10:00:00,15.85,15.9,15.81,15.9,8100.0,15.3225,15.3708,15.2838,15.3708,8100.0
2009-11-03 10:05:00,15.91,15.92,15.9,15.9,46500.0,15.3805,15.3901,15.3708,15.3708,46500.0
2009-11-03 10:10:00,15.93,15.93,15.92,15.92,10500.0,15.3998,15.3998,15.3901,15.3901,10500.0
2009-11-03 10:15:00,15.93,15.95,15.91,15.94,150300.0,15.3998,15.4191,15.3805,15.4095,150300.0
2009-11-03 10:20:00,15.94,15.94,15.91,15.93,5700.0,15.4095,15.4095,15.3805,15.3998,5700.0
2009-11-03 10:25:00,15.94,15.94,15.92,15.93,2400.0,15.4095,15.4095,15.3901,15.3998,2400.0
2009-11-03 10:30:00,15.94,15.97,15.94,15.97,900.0,15.4095,15.4385,15.4095,15.4385,900.0
2009-11-03 10:35:00,15.97,15.97,15.9,15.9,60600.0,15.4385,15.4385,15.3708,15.3708,60600.0
2009-11-03 10:40:00,15.92,15.94,15.92,15.92,6600.0,15.3901,15.4095,15.3901,15.3901,6600.0
2009-11-03 10:45:00,15.93,15.94,15.92,15.94,6600.0,15.3998,15.4095,15.3901,15.4095,6600.0
2009-11-03 10:50:00,15.97,15.97,15.95,15.95,3900.0,15.4385,15.4385,15.4191,15.4191,3900.0
2009-11-03 10:55:00,15.95,15.96,15.95,15.96,5400.0,15.4191,15.4288,15.4191,15.4288,5400.0
2009-11-03 11:00:00,15.96,15.96,15.96,15.96,300.0,15.4288,15.4288,15.4288,15.4288,300.0
2009-11-03 11:05:00,15.94,15.94,15.92,15.93,9000.0,15.4095,15.4095,15.3901,15.3998,9000.0
2009-11-03 11:10:00,15.93,15.93,15.93,15.93,300.0,15.3998,15.3998,15.3998,15.3998,300.0
2009-11-03 11:15:00,15.93,15.93,15.92,15.92,1200.0,15.3998,15.3998,15.3901,15.3901,1200.0
2009-11-03 11:20:00,15.92,15.92,15.92,15.92,0.0,15.3901,15.3901,15.3901,15.3901,0.0
2009-11-03 11:25:00,15.9,15.9,15.87,15.88,5400.0,15.3708,15.3708,15.3418,15.3515,5400.0
2009-11-03 11:30:00,15.92,15.92,15.92,15.92,300.0,15.3901,15.3901,15.3901,15.3901,300.0
2009-11-03 11:35:00,15.91,15.92,15.9,15.92,4200.0,15.3805,15.3901,15.3708,15.3901,4200.0
2009-11-03 11:40:00,15.94,15.94,15.94,15.94,600.0,15.4095,15.4095,15.4095,15.4095,600.0
2009-11-03 11:45:00,15.97,16.0,15.97,16.0,2400.0,15.4385,15.4675,15.4385,15.4675,2400.0
2009-11-03 11:50:00,16.01,16.01,16.0,16.0,900.0,15.4771,15.4771,15.4675,15.4675,900.0
2009-11-03 11:55:00,16.04,16.04,16.04,16.04,600.0,15.5061,15.5061,15.5061,15.5061,600.0
2009-11-03 12:00:00,16.05,16.07,16.05,16.07,3300.0,15.5158,15.5351,15.5158,15.5351,3300.0
2009-11-03 12:05:00,16.05,16.07,16.03,16.07,6900.0,15.5158,15.5351,15.4965,15.5351,6900.0
2009-11-03 12:10:00,16.08,16.08,16.08,16.08,4500.0,15.5448,15.5448,15.5448,15.5448,4500.0
2009-11-03 12:15:00,16.07,16.08,16.05,16.05,8400.0,15.5351,15.5448,15.5158,15.5158,8400.0
2009-11-03 12:20:00,16.04,16.05,16.03,16.05,7200.0,15.5061,15.5158,15.4965,15.5158,7200.0
2009-11-03 12:25:00,16.06,16.08,16.06,16.08,34200.0,15.5255,15.5448,15.5255,15.5448,34200.0
2009-11-03 12:30:00,16.08,16.08,16.08,16.08,900.0,15.5448,15.5448,15.5448,15.5448,900.0
2009-11-03 12:35:00,16.09,16.15,16.09,16.15,64500.0,15.5545,15.6125,15.5545,15.6125,64500.0
2009-11-03 12:40:00,16.12,16.14,16.12,16.14,2100.0,15.5835,15.6028,15.5835,15.6028,2100.0
2009-11-03 12:45:00,16.12,16.12,16.12,16.12,1500.0,15.5835,15.5835,15.5835,15.5835,1500.0
2009-11-03 12:50:00,16.15,16.15,16.14,16.14,5700.0,15.6125,15.6125,15.6028,15.6028,5700.0
2009-11-03 12:55:00,16.16,16.16,16.16,16.16,900.0,15.6221,15.6221,15.6221,15.6221,900.0
2009-11-03 13:00:00,16.12,16.13,16.12,16.13,900.0,15.5835,15.5931,15.5835,15.5931,900.0
2009-11-03 13:05:00,16.16,16.16,16.15,16.15,900.0,15.6221,15.6221,15.6125,15.6125,900.0
2009-11-03 13:10:00,16.16,16.16,16.15,16.16,22800.0,15.6221,15.6221,15.6125,15.6221,22800.0
2009-11-03 13:15:00,16.16,16.16,16.16,16.16,900.0,15.6221,15.6221,15.6221,15.6221,900.0
2009-11-03 13:20:00,16.15,16.17,16.15,16.17,1200.0,15.6125,15.6318,15.6125,15.6318,1200.0
2009-11-03 13:25:00,16.16,16.17,16.16,16.17,2100.0,15.6221,15.6318,15.6221,15.6318,2100.0
2009-11-03 13:30:00,16.17,16.17,16.17,16.17,1500.0,15.6318,15.6318,15.6318,15.6318,1500.0
2009-11-03 13:35:00,16.18,16.18,16.16,16.17,5100.0,15.6415,15.6415,15.6221,15.6318,5100.0
2009-11-03 13:40:00,16.18,16.18,16.18,16.18,900.0,15.6415,15.6415,15.6415,15.6415,900.0
2009-11-03 13:45:00,16.18,16.19,16.18,16.19,3000.0,15.6415,15.6511,15.6415,15.6511,3000.0
2009-11-03 13:50:00,16.2,16.23,16.2,16.23,1500.0,15.6608,15.6898,15.6608,15.6898,1500.0
2009-11-03 13:55:00,16.24,16.25,16.24,16.25,7200.0,15.6995,15.7092,15.6995,15.7092,7200.0
2009-11-03 14:00:00,16.26,16.29,16.26,16.28,16800.0,15.7188,15.7478,15.7188,15.7382,16800.0
2009-11-03 14:05:00,16.26,16.27,16.25,16.26,3600.0,15.7188,15.7285,15.7092,15.7188,3600.0
2009-11-03 14:10:00,16.26,16.26,16.25,16.25,1500.0,15.7188,15.7188,15.7092,15.7092,1500.0
2009-11-03 14:15:00,16.25,16.25,16.24,16.24,600.0,15.7092,15.7092,15.6995,15.6995,600.0
2009-11-03 14:20:00,16.24,16.24,16.23,16.23,3000.0,15.6995,15.6995,15.6898,15.6898,3000.0
2009-11-03 14:25:00,16.23,16.25,16.23,16.25,2100.0,15.6898,15.7092,15.6898,15.7092,2100.0
2009-11-03 14:30:00,16.26,16.26,16.26,16.26,1200.0,15.7188,15.7188,15.7188,15.7188,1200.0
2009-11-03 14:35:00,16.26,16.26,16.26,16.26,0.0,15.7188,15.7188,15.7188,15.7188,0.0
2009-11-03 14:40:00,16.25,16.26,16.25,16.26,1200.0,15.7092,15.7188,15.7092,15.7188,1200.0
2009-11-03 14:45:00,16.27,16.27,16.27,16.27,300.0,15.7285,15.7285,15.7285,15.7285,300.0
2009-11-03 14:50:00,16.25,16.27,16.25,16.25,5400.0,15.7092,15.7285,15.7092,15.7092,5400.0
2009-11-03 14:55:00,16.23,16.27,16.23,16.25,3300.0,15.6898,15.7285,15.6898,15.7092,3300.0
2009-11-03 15:00:00,16.25,16.25,16.25,16.25,0.0,15.7092,15.7092,15.7092,15.7092,0.0
2009-11-03 15:05:00,16.22,16.25,16.22,16.25,3300.0,15.6801,15.7092,15.6801,15.7092,3300.0
2009-11-03 15:10:00,16.24,16.24,16.23,16.23,900.0,15.6995,15.6995,15.6898,15.6898,900.0
2009-11-03 15:15:00,16.25,16.27,16.24,16.27,3900.0,15.7092,15.7285,15.6995,15.7285,3900.0
2009-11-03 15:20:00,16.28,16.29,16.28,16.28,9000.0,15.7382,15.7478,15.7382,15.7382,9000.0
2009-11-03 15:25:00,16.27,16.27,16.27,16.27,600.0,15.7285,15.7285,15.7285,15.7285,600.0
2009-11-03 15:30:00,16.28,16.33,16.28,16.33,2400.0,15.7382,15.7865,15.7382,15.7865,2400.0
2009-11-03 15:35:00,16.32,16.32,16.3,16.3,1500.0,15.7768,15.7768,15.7575,15.7575,1500.0
2009-11-03 15:40:00,16.3,16.31,16.27,16.27,3900.0,15.7575,15.7672,15.7285,15.7285,3900.0
2009-11-03 15:45:00,16.27,16.3,16.27,16.29,4200.0,15.7285,15.7575,15.7285,15.7478,4200.0
2009-11-03 15:50:00,16.29,16.31,16.27,16.31,10500.0,15.7478,15.7672,15.7285,15.7672,10500.0
2009-11-03 15:55:00,16.31,16.32,16.28,16.32,28200.0,15.7672,15.7768,15.7382,15.7768,28200.0
2009-11-04 09:30:00,16.4,16.41,16.33,16.38,24300.0,15.8542,15.8638,15.7865,15.8348,24300.0
2009-11-04 09:35:00,16.34,16.37,16.34,16.37,9000.0,15.7962,15.8252,15.7962,15.8252,9000.0
2009-11-04 09:40:00,16.36,16.38,16.34,16.37,5700.0,15.8155,15.8348,15.7962,15.8252,5700.0
2009-11-04 09:45:00,16.36,16.36,16.31,16.31,2700.0,15.8155,15.8155,15.7672,15.7672,2700.0
2009-11-04 09:50:00,16.31,16.32,16.29,16.31,8700.0,15.7672,15.7768,15.7478,15.7672,8700.0
2009-11-04 09:55:00,16.32,16.36,16.32,16.36,6300.0,15.7768,15.8155,15.7768,15.8155,6300.0
2009-11-04 10:00:00,16.32,16.37,16.32,16.35,5700.0,15.7768,15.8252,15.7768,15.8058,5700.0
2009-11-04 10:05:00,16.33,16.35,16.33,16.35,600.0,15.7865,15.8058,15.7865,15.8058,600.0
2009-11-04 10:10:00,16.39,16.4,16.37,16.39,11700.0,15.8445,15.8542,15.8252,15.8445,11700.0
2009-11-04 10:15:00,16.39,16.41,16.39,16.4,10500.0,15.8445,15.8638,15.8445,15.8542,10500.0
2009-11-04 10:20:00,16.42,16.43,16.42,16.43,2400.0,15.8735,15.8832,15.8735,15.8832,2400.0
2009-11-04 10:25:00,16.42,16.43,16.4,16.4,3000.0,15.8735,15.8832,15.8542,15.8542,3000.0
2009-11-04 10:30:00,16.4,16.4,16.39,16.4,21000.0,15.8542,15.8542,15.8445,15.8542,21000.0
2009-11-04 10:35:00,16.4,16.4,16.38,16.38,4500.0,15.8542,15.8542,15.8348,15.8348,4500.0
2009-11-04 10:40:00,16.38,16.38,16.36,16.38,3000.0,15.8348,15.8348,15.8155,15.8348,3000.0
2009-11-04 10:45:00,16.38,16.38,16.38,16.38,0.0,15.8348,15.8348,15.8348,15.8348,0.0
2009-11-04 10:50:00,16.35,16.35,16.33,16.33,1800.0,15.8058,15.8058,15.7865,15.7865,1800.0
2009-11-04 10:55:00,16.32,16.32,16.32,16.32,8400.0,15.7768,15.7768,15.7768,15.7768,8400.0
2009-11-04 11:00:00,16.31,16.32,16.28,16.32,42000.0,15.7672,15.7768,15.7382,15.7768,42000.0
2009-11-04 11:05:00,16.3,16.3,16.3,16.3,300.0,15.7575,15.7575,15.7575,15.7575,300.0
2009-11-04 11:10:00,16.3,16.3,16.3,16.3,1500.0,15.7575,15.7575,15.7575,15.7575,1500.0
2009-11-04 11:15:00,16.29,16.29,16.29,16.29,2100.0,15.7478,15.7478,15.7478,15.7478,2100.0
2009-11-04 11:20:00,16.27,16.28,16.27,16.28,600.0,15.7285,15.7382,15.7285,15.7382,600.0
2009-11-04 11:25:00,16.29,16.29,16.27,16.27,600.0,15.7478,15.7478,15.7285,15.7285,600.0
2009-11-04 11:30:00,16.27,16.27,16.25,16.26,15600.0,15.7285,15.7285,15.7092,15.7188,15600.0
2009-11-04 11:35:00,16.25,16.28,16.23,16.27,43200.0,15.7092,15.7382,15.6898,15.7285,43200.0
2009-11-04 11:40:00,16.27,16.27,16.27,16.27,0.0,15.7285,15.7285,15.7285,15.7285,0.0
2009-11-04 11:45:00,16.27,16.27,16.27,16.27,1500.0,15.7285,15.7285,15.7285,15.7285,1500.0
2009-11-04 11:50:00,16.27,16.3,16.27,16.3,600.0,15.7285,15.7575,15.7285,15.7575,600.0
2009-11-04 11:55:00,16.28,16.29,16.27,16.27,3000.0,15.7382,15.7478,15.7285,15.7285,3000.0
2009-11-04 12:00:00,16.25,16.26,16.24,16.25,10800.0,15.7092,15.7188,15.6995,15.7092,10800.0
2009-11-04 12:05:00,16.23,16.23,16.21,16.23,51900.0,15.6898,15.6898,15.6705,15.6898,51900.0
2009-11-04 12:10:00,16.21,16.21,16.2,16.2,5700.0,15.6705,15.6705,15.6608,15.6608,5700.0
2009-11-04 12:15:00,16.2,16.2,16.19,16.19,7200.0,15.6608,15.6608,15.6511,15.6511,7200.0
2009-11-04 12:20:00,16.17,16.17,16.16,16.16,47400.0,15.6318,15.6318,15.6221,15.6221,47400.0
2009-11-04 12:25:00,16.16,16.16,16.16,16.16,7200.0,15.6221,15.6221,15.6221,15.6221,7200.0
2009-11-04 12:30:00,16.16,16.16,16.16,16.16,3000.0,15.6221,15.6221,15.6221,15.6221,3000.0
2009-11-04 12:35:00,16.16,16.16,16.16,16.16,38400.0,15.6221,15.6221,15.6221,15.6221,38400.0
2009-11-04 12:40:00,16.17,16.17,16.17,16.17,300.0,15.6318,15.6318,15.6318,15.6318,300.0
2009-11-04 12:45:00,16.15,16.15,16.15,16.15,300.0,15.6125,15.6125,15.6125,15.6125,300.0
2009-11-04 12:50:00,16.15,16.15,16.15,16.15,1200.0,15.6125,15.6125,15.6125,15.6125,1200.0
2009-11-04 12:55:00,16.16,16.16,16.16,16.16,2100.0,15.6221,15.6221,15.6221,15.6221,2100.0
2009-11-04 13:00:00,16.15,16.15,16.14,16.14,1500.0,15.6125,15.6125,15.6028,15.6028,1500.0
2009-11-04 13:05:00,16.14,16.14,16.14,16.14,0.0,15.6028,15.6028,15.6028,15.6028,0.0
2009-11-04 13:10:00,16.16,16.17,16.16,16.16,2100.0,15.6221,15.6318,15.6221,15.6221,2100.0
2009-11-04 13:15:00,16.15,16.15,16.15,16.15,2400.0,15.6125,15.6125,15.6125,15.6125,2400.0
2009-11-04 13:20:00,16.15,16.16,16.15,16.15,3000.0,15.6125,15.6221,15.6125,15.6125,3000.0
2009-11-04 13:25:00,16.14,16.15,16.14,16.15,900.0,15.6028,15.6125,15.6028,15.6125,900.0
2009-11-04 13:30:00,16.13,16.15,16.13,16.15,2100.0,15.5931,15.6125,15.5931,15.6125,2100.0
2009-11-04 13:35:00,16.17,16.17,16.17,16.17,600.0,15.6318,15.6318,15.6318,15.6318,600.0
2009-11-04 13:40:00,16.17,16.17,16.17,16.17,0.0,15.6318,15.6318,15.6318,15.6318,0.0
2009-11-04 13:45:00,16.16,16.16,16.16,16.16,2100.0,15.6221,15.6221,15.6221,15.6221,2100.0
2009-11-04 13:50:00,16.16,16.16,16.16,16.16,300.0,15.6221,15.6221,15.6221,15.6221,300.0
2009-11-04 13:55:00,16.15,16.15,16.15,16.15,300.0,15.6125,15.6125,15.6125,15.6125,300.0
2009-11-04 14:00:00,16.16,16.16,16.14,16.15,1800.0,15.6221,15.6221,15.6028,15.6125,1800.0
2009-11-04 14:05:00,16.14,16.15,16.13,16.15,2100.0,15.6028,15.6125,15.5931,15.6125,2100.0
2009-11-04 14:10:00,16.15,16.16,16.15,16.15,3600.0,15.6125,15.6221,15.6125,15.6125,3600.0
2009-11-04 14:15:00,16.16,16.2,16.09,16.09,8700.0,15.6221,15.6608,15.5545,15.5545,8700.0
2009-11-04 14:20:00,16.1,16.21,16.1,16.12,7800.0,15.5641,15.6705,15.5641,15.5835,7800.0
2009-11-04 14:25:00,16.11,16.13,16.05,16.06,39000.0,15.5738,15.5931,15.5158,15.5255,39000.0
2009-11-04 14:30:00,16.07,16.16,16.05,16.14,18000.0,15.5351,15.6221,15.5158,15.6028,18000.0
2009-11-04 14:35:00,16.14,16.16,16.14,16.15,28200.0,15.6028,15.6221,15.6028,15.6125,28200.0
2009-11-04 14:40:00,16.16,16.2,16.16,16.18,12900.0,15.6221,15.6608,15.6221,15.6415,12900.0
2009-11-04 14:45:00,16.17,16.17,16.14,16.14,4800.0,15.6318,15.6318,15.6028,15.6028,4800.0
2009-11-04 14:50:00,16.18,16.18,16.17,16.18,4800.0,15.6415,15.6415,15.6318,15.6415,4800.0
2009-11-04 14:55:00,16.19,16.19,16.17,16.18,6300.0,15.6511,15.6511,15.6318,15.6415,6300.0
2009-11-04 15:00:00,16.17,16.17,16.14,16.16,1200.0,15.6318,15.6318,15.6028,15.6221,1200.0
2009-11-04 15:05:00,16.13,16.16,16.13,16.15,6900.0,15.5931,15.6221,15.5931,15.6125,6900.0
2009-11-04 15:10:00,16.18,16.18,16.11,16.14,9300.0,15.6415,15.6415,15.5738,15.6028,9300.0
2009-11-04 15:15:00,16.13,16.13,16.09,16.09,122400.0,15.5931,15.5931,15.5545,15.5545,122400.0
2009-11-04 15:20:00,16.1,16.1,16.08,16.08,126300.0,15.5641,15.5641,15.5448,15.5448,126300.0
2009-11-04 15:25:00,16.09,16.12,16.07,16.07,66300.0,15.5545,15.5835,15.5351,15.5351,66300.0
2009-11-04 15:30:00,16.09,16.09,16.06,16.07,12000.0,15.5545,15.5545,15.5255,15.5351,12000.0
2009-11-04 15:35:00,16.08,16.08,16.04,16.05,59100.0,15.5448,15.5448,15.5061,15.5158,59100.0
2009-11-04 15:40:00,16.06,16.07,16.03,16.06,11400.0,15.5255,15.5351,15.4965,15.5255,11400.0
2009-11-04 15:45:00,16.02,16.06,16.02,16.03,13800.0,15.4868,15.5255,15.4868,15.4965,13800.0
2009-11-04 15:50:00,16.03,16.06,16.0,16.06,32100.0,15.4965,15.5255,15.4675,15.5255,32100.0
2009-11-04 15:55:00,16.05,16.05,16.03,16.03,10500.0,15.5158,15.5158,15.4965,15.4965,10500.0
2009-11-05 09:30:00,16.21,16.22,16.17,16.2,13200.0,15.6705,15.6801,15.6318,15.6608,13200.0
2009-11-05 09:35:00,16.2,16.2,16.2,16.2,38400.0,15.6608,15.6608,15.6608,15.6608,38400.0
2009-11-05 09:40:00,16.21,16.21,16.21,16.21,1200.0,15.6705,15.6705,15.6705,15.6705,1200.0
2009-11-05 09:45:00,16.25,16.33,16.25,16.33,26700.0,15.7092,15.7865,15.7092,15.7865,26700.0
2009-11-05 09:50:00,16.33,16.38,16.33,16.37,47100.0,15.7865,15.8348,15.7865,15.8252,47100.0
2009-11-05 09:55:00,16.37,16.37,16.35,16.35,600.0,15.8252,15.8252,15.8058,15.8058,600.0
2009-11-05 10:00:00,16.35,16.35,16.35,16.35,0.0,15.8058,15.8058,15.8058,15.8058,0.0
2009-11-05 10:05:00,16.33,16.33,16.32,16.32,1500.0,15.7865,15.7865,15.7768,15.7768,1500.0
2009-11-05 10:10:00,16.33,16.34,16.33,16.34,1800.0,15.7865,15.7962,15.7865,15.7962,1800.0
2009-11-05 10:15:00,16.34,16.34,16.34,16.34,0.0,15.7962,15.7962,15.7962,15.7962,0.0
2009-11-05 10:20:00,16.32,16.32,16.32,16.32,900.0,15.7768,15.7768,15.7768,15.7768,900.0
2009-11-05 10:25:00,16.32,16.32,16.32,16.32,300.0,15.7768,15.7768,15.7768,15.7768,300.0
2009-11-05 10:30:00,16.34,16.37,16.34,16.36,2100.0,15.7962,15.8252,15.7962,15.8155,2100.0
2009-11-05 10:35:00,16.35,16.41,16.35,16.41,3900.0,15.8058,15.8638,15.8058,15.8638,3900.0
2009-11-05 10:40:00,16.43,16.43,16.42,16.42,4500.0,15.8832,15.8832,15.8735,15.8735,4500.0
2009-11-05 10:45:00,16.44,16.47,16.44,16.47,38100.0,15.8928,15.9218,15.8928,15.9218,38100.0
2009-11-05 10:50:00,16.45,16.45,16.44,16.44,3300.0,15.9025,15.9025,15.8928,15.8928,3300.0
2009-11-05 10:55:00,16.44,16.44,16.44,16.44,900.0,15.8928,15.8928,15.8928,15.8928,900.0
2009-11-05 11:00:00,16.43,16.43,16.43,16.43,600.0,15.8832,15.8832,15.8832,15.8832,600.0
2009-11-05 11:05:00,16.43,16.44,16.43,16.44,600.0,15.8832,15.8928,15.8832,15.8928,600.0
2009-11-05 11:10:00,16.43,16.43,16.43,16.43,300.0,15.8832,15.8832,15.8832,15.8832,300.0
2009-11-05 11:15:00,16.43,16.43,16.43,16.43,0.0,15.8832,15.8832,15.8832,15.8832,0.0
2009-11-05 11:20:00,16.43,16.43,16.42,16.43,1800.0,15.8832,15.8832,15.8735,15.8832,1800.0
2009-11-05 11:25:00,16.43,16.43,16.43,16.43,0.0,15.8832,15.8832,15.8832,15.8832,0.0
2009-11-05 11:30:00,16.43,16.43,16.42,16.42,600.0,15.8832,15.8832,15.8735,15.8735,600.0
2009-11-05 11:35:00,16.39,16.39,16.39,16.39,2400.0,15.8445,15.8445,15.8445,15.8445,2400.0
2009-11-05 11:40:00,16.43,16.43,16.43,16.43,2100.0,15.8832,15.8832,15.8832,15.8832,2100.0
2009-11-05 11:45:00,16.42,16.42,16.38,16.38,1200.0,15.8735,15.8735,15.8348,15.8348,1200.0
2009-11-05 11:50:00,16.4,16.41,16.36,16.36,3600.0,15.8542,15.8638,15.8155,15.8155,3600.0
2009-11-05 11:55:00,16.36,16.36,16.36,16.36,0.0,15.8155,15.8155,15.8155,15.8155,0.0
2009-11-05 12:00:00,16.38,16.38,16.37,16.37,1500.0,15.8348,15.8348,15.8252,15.8252,1500.0
2009-11-05 12:05:00,16.38,16.38,16.37,16.37,18300.0,15.8348,15.8348,15.8252,15.8252,18300.0
2009-11-05 12:10:00,16.37,16.37,16.37,16.37,8100.0,15.8252,15.8252,15.8252,15.8252,8100.0
2009-11-05 12:15:00,16.39,16.39,16.39,16.39,6300.0,15.8445,15.8445,15.8445,15.8445,6300.0
2009-11-05 12:20:00,16.39,16.4,16.39,16.39,4500.0,15.8445,15.8542,15.8445,15.8445,4500.0
2009-11-05 12:25:00,16.39,16.39,16.39,16.39,300.0,15.8445,15.8445,15.8445,15.8445,300.0
2009-11-05 12:30:00,16.4,16.4,16.4,16.4,1200.0,15.8542,15.8542,15.8542,15.8542,1200.0
2009-11-05 12:35:00,16.4,16.4,16.4,16.4,300.0,15.8542,15.8542,15.8542,15.8542,300.0
2009-11-05 12:40:00,16.41,16.41,16.41,16.41,600.0,15.8638,15.8638,15.8638,15.8638,600.0
2009-11-05 12:45:00,16.41,16.42,16.41,16.42,600.0,15.8638,15.8735,15.8638,15.8735,600.0
2009-11-05 12:50:00,16.43,16.43,16.43,16.43,600.0,15.8832,15.8832,15.8832,15.8832,600.0
2009-11-05 12:55:00,16.43,16.45,16.43,16.45,1500.0,15.8832,15.9025,15.8832,15.9025,1500.0
2009-11-05 13:00:00,16.45,16.45,16.44,16.44,2400.0,15.9025,15.9025,15.8928,15.8928,2400.0
2009-11-05 13:05:00,16.44,16.44,16.44,16.44,0.0,15.8928,15.8928,15.8928,15.8928,0.0
2009-11-05 13:10:00,16.44,16.44,16.44,16.44,900.0,15.8928,15.8928,15.8928,15.8928,900.0
2009-11-05 13:15:00,16.44,16.45,16.43,16.43,2700.0,15.8928,15.9025,15.8832,15.8832,2700.0
2009-11-05 13:20:00,16.43,16.43,16.43,16.43,10500.0,15.8832,15.8832,15.8832,15.8832,10500.0
2009-11-05 13:25:00,16.42,16.42,16.42,16.42,300.0,15.8735,15.8735,15.8735,15.8735,300.0
2009-11-05 13:30:00,16.43,16.43,16.43,16.43,300.0,15.8832,15.8832,15.8832,15.8832,300.0
2009-11-05 13:35:00,16.46,16.46,16.46,16.46,300.0,15.9122,15.9122,15.9122,15.9122,300.0
2009-11-05 13:40:00,16.46,16.47,16.46,16.47,1500.0,15.9122,15.9218,15.9122,15.9218,1500.0
2009-11-05 13:45:00,16.47,16.5,16.47,16.5,600.0,15.9218,15.9508,15.9218,15.9508,600.0
2009-11-05 13:50:00,16.46,16.46,16.46,16.46,300.0,15.9122,15.9122,15.9122,15.9122,300.0
2009-11-05 13:55:00,16.48,16.48,16.48,16.48,300.0,15.9315,15.9315,15.9315,15.9315,300.0
2009-11-05 14:00:00,16.46,16.46,16.46,16.46,600.0,15.9122,15.9122,15.9122,15.9122,600.0
2009-11-05 14:05:00,16.46,16.46,16.46,16.46,0.0,15.9122,15.9122,15.9122,15.9122,0.0
2009-11-05 14:10:00,16.46,16.46,16.46,16.46,300.0,15.9122,15.9122,15.9122,15.9122,300.0
2009-11-05 14:15:00,16.46,16.46,16.46,16.46,1200.0,15.9122,15.9122,15.9122,15.9122,1200.0
2009-11-05 14:20:00,16.48,16.48,16.48,16.48,2100.0,15.9315,15.9315,15.9315,15.9315,2100.0
2009-11-05 14:25:00,16.5,16.5,16.48,16.49,1500.0,15.9508,15.9508,15.9315,15.9412,1500.0
2009-11-05 14:30:00,16.48,16.49,16.48,16.49,900.0,15.9315,15.9412,15.9315,15.9412,900.0
2009-11-05 14:35:00,16.49,16.49,16.49,16.49,0.0,15.9412,15.9412,15.9412,15.9412,0.0
2009-11-05 14:40:00,16.49,16.49,16.48,16.49,900.0,15.9412,15.9412,15.9315,15.9412,900.0
2009-11-05 14:45:00,16.49,16.49,16.49,16.49,300.0,15.9412,15.9412,15.9412,15.9412,300.0
2009-11-05 14:50:00,16.53,16.53,16.52,16.52,900.0,15.9798,15.9798,15.9702,15.9702,900.0
2009-11-05 14:55:00,16.53,16.53,16.52,16.52,6900.0,15.9798,15.9798,15.9702,15.9702,6900.0
2009-11-05 15:00:00,16.53,16.56,16.53,16.55,46500.0,15.9798,16.0088,15.9798,15.9992,46500.0
2009-11-05 15:05:00,16.54,16.56,16.54,16.55,1800.0,15.9895,16.0088,15.9895,15.9992,1800.0
2009-11-05 15:10:00,16.55,16.55,16.55,16.55,0.0,15.9992,15.9992,15.9992,15.9992,0.0
2009-11-05 15:15:00,16.52,16.54,16.52,16.53,2400.0,15.9702,15.9895,15.9702,15.9798,2400.0
2009-11-05 15:20:00,16.54,16.54,16.51,16.51,600.0,15.9895,15.9895,15.9605,15.9605,600.0
2009-11-05 15:25:00,16.5,16.51,16.5,16.51,600.0,15.9508,15.9605,15.9508,15.9605,600.0
2009-11-05 15:30:00,16.5,16.52,16.5,16.52,600.0,15.9508,15.9702,15.9508,15.9702,600.0
2009-11-05 15:35:00,16.52,16.52,16.51,16.51,3000.0,15.9702,15.9702,15.9605,15.9605,3000.0
2009-11-05 15:40:00,16.5,16.5,16.49,16.49,9000.0,15.9508,15.9508,15.9412,15.9412,9000.0
2009-11-05 15:45:00,16.48,16.48,16.46,16.48,6900.0,15.9315,15.9315,15.9122,15.9315,6900.0
2009-11-05 15:50:00,16.48,16.5,16.47,16.49,10800.0,15.9315,15.9508,15.9218,15.9412,10800.0
2009-11-05 15:55:00,16.48,16.52,16.48,16.49,15900.0,15.9315,15.9702,15.9315,15.9412,15900.0
2009-11-06 09:30:00,16.37,16.41,16.32,16.38,5700.0,15.8252,15.8638,15.7768,15.8348,5700.0
2009-11-06 09:35:00,16.38,16.45,16.38,16.45,78000.0,15.8348,15.9025,15.8348,15.9025,78000.0
2009-11-06 09:40:00,16.45,16.49,16.44,16.47,21900.0,15.9025,15.9412,15.8928,15.9218,21900.0
2009-11-06 09:45:00,16.54,16.57,16.54,16.57,1200.0,15.9895,16.0185,15.9895,16.0185,1200.0
2009-11-06 09:50:00,16.64,16.65,16.62,16.65,39300.0,16.0862,16.0958,16.0668,16.0958,39300.0
2009-11-06 09:55:00,16.67,16.67,16.63,16.63,7800.0,16.1152,16.1152,16.0765,16.0765,7800.0
2009-11-06 10:00:00,16.65,16.67,16.62,16.62,5100.0,16.0958,16.1152,16.0668,16.0668,5100.0
2009-11-06 10:05:00,16.6,16.62,16.58,16.6,69000.0,16.0475,16.0668,16.0282,16.0475,69000.0
2009-11-06 10:10:00,16.6,16.61,16.59,16.61,21600.0,16.0475,16.0572,16.0378,16.0572,21600.0
2009-11-06 10:15:00,16.63,16.63,16.63,16.63,300.0,16.0765,16.0765,16.0765,16.0765,300.0
2009-11-06 10:20:00,16.63,16.63,16.63,16.63,0.0,16.0765,16.0765,16.0765,16.0765,0.0
2009-11-06 10:25:00,16.57,16.59,16.57,16.57,7800.0,16.0185,16.0378,16.0185,16.0185,7800.0
2009-11-06 10:30:00,16.48,16.5,16.48,16.49,8700.0,15.9315,15.9508,15.9315,15.9412,8700.0
2009-11-06 10:35:00,16.49,16.51,16.48,16.48,4200.0,15.9412,15.9605,15.9315,15.9315,4200.0
2009-11-06 10:40:00,16.5,16.53,16.47,16.47,4800.0,15.9508,15.9798,15.9218,15.9218,4800.0
2009-11-06 10:45:00,16.43,16.45,16.42,16.45,1500.0,15.8832,15.9025,15.8735,15.9025,1500.0
2009-11-06 10:50:00,16.45,16.45,16.45,16.45,2400.0,15.9025,15.9025,15.9025,15.9025,2400.0
2009-11-06 10:55:00,16.45,16.47,16.45,16.47,1500.0,15.9025,15.9218,15.9025,15.9218,1500.0
2009-11-06 11:00:00,16.47,16.49,16.46,16.49,3300.0,15.9218,15.9412,15.9122,15.9412,3300.0
2009-11-06 11:05:00,16.47,16.51,16.47,16.5,2100.0,15.9218,15.9605,15.9218,15.9508,2100.0
2009-11-06 11:10:00,16.5,16.5,16.5,16.5,600.0,15.9508,15.9508,15.9508,15.9508,600.0
2009-11-06 11:15:00,16.51,16.51,16.51,16.51,600.0,15.9605,15.9605,15.9605,15.9605,600.0
2009-11-06 11:20:00,16.5,16.51,16.48,16.48,5100.0,15.9508,15.9605,15.9315,15.9315,5100.0
2009-11-06 11:25:00,16.51,16.51,16.51,16.51,600.0,15.9605,15.9605,15.9605,15.9605,600.0
2009-11-06 11:30:00,16.5,16.51,16.46,16.46,4800.0,15.9508,15.9605,15.9122,15.9122,4800.0
2009-11-06 11:35:00,16.43,16.44,16.43,16.44,600.0,15.8832,15.8928,15.8832,15.8928,600.0
2009-11-06 11:40:00,16.45,16.47,16.45,16.47,2700.0,15.9025,15.9218,15.9025,15.9218,2700.0
2009-11-06 11:45:00,16.45,16.45,16.45,16.45,300.0,15.9025,15.9025,15.9025,15.9025,300.0
2009-11-06 11:50:00,16.45,16.46,16.45,16.45,4200.0,15.9025,15.9122,15.9025,15.9025,4200.0
2009-11-06 11:55:00,16.45,16.45,16.44,16.44,33000.0,15.9025,15.9025,15.8928,15.8928,33000.0
2009-11-06 12:00:00,16.44,16.44,16.44,16.44,0.0,15.8928,15.8928,15.8928,15.8928,0.0
2009-11-06 12:05:00,16.46,16.46,16.46,16.46,2400.0,15.9122,15.9122,15.9122,15.9122,2400.0
2009-11-06 12:10:00,16.48,16.49,16.48,16.49,1200.0,15.9315,15.9412,15.9315,15.9412,1200.0
2009-11-06 12:15:00,16.48,16.49,16.48,16.49,900.0,15.9315,15.9412,15.9315,15.9412,900.0
2009-11-06 12:20:00,16.49,16.49,16.49,16.49,0.0,15.9412,15.9412,15.9412,15.9412,0.0
2009-11-06 12:25:00,16.5,16.5,16.48,16.48,1200.0,15.9508,15.9508,15.9315,15.9315,1200.0
2009-11-06 12:30:00,16.48,16.48,16.48,16.48,300.0,15.9315,15.9315,15.9315,15.9315,300.0
2009-11-06 12:35:00,16.47,16.48,16.46,16.48,1800.0,15.9218,15.9315,15.9122,15.9315,1800.0
2009-11-06 12:40:00,16.49,16.49,16.46,16.46,1800.0,15.9412,15.9412,15.9122,15.9122,1800.0
2009-11-06 12:45:00,16.46,16.46,16.46,16.46,0.0,15.9122,15.9122,15.9122,15.9122,0.0
2009-11-06 12:50:00,16.47,16.47,16.42,16.42,2400.0,15.9218,15.9218,15.8735,15.8735,2400.0
2009-11-06 12:55:00,16.44,16.46,16.43,16.43,1800.0,15.8928,15.9122,15.8832,15.8832,1800.0
2009-11-06 13:00:00,16.43,16.43,16.43,16.43,1800.0,15.8832,15.8832,15.8832,15.8832,1800.0
2009-11-06 13:05:00,16.43,16.44,16.43,16.44,900.0,15.8832,15.8928,15.8832,15.8928,900.0
2009-11-06 13:10:00,16.46,16.47,16.46,16.47,600.0,15.9122,15.9218,15.9122,15.9218,600.0
2009-11-06 13:15:00,16.48,16.48,16.48,16.48,600.0,15.9315,15.9315,15.9315,15.9315,600.0
2009-11-06 13:20:00,16.5,16.5,16.49,16.49,1200.0,15.9508,15.9508,15.9412,15.9412,1200.0
2009-11-06 13:25:00,16.5,16.5,16.5,16.5,600.0,15.9508,15.9508,15.9508,15.9508,600.0
2009-11-06 13:30:00,16.5,16.51,16.5,16.51,1200.0,15.9508,15.9605,15.9508,15.9605,1200.0
2009-11-06 13:35:00,16.5,16.5,16.5,16.5,300.0,15.9508,15.9508,15.9508,15.9508,300.0
2009-11-06 13:40:00,16.5,16.5,16.5,16.5,300.0,15.9508,15.9508,15.9508,15.9508,300.0
2009-11-06 13:45:00,16.51,16.53,16.51,16.51,8700.0,15.9605,15.9798,15.9605,15.9605,8700.0
2009-11-06 13:50:00,16.53,16.53,16.53,16.53,300.0,15.9798,15.9798,15.9798,15.9798,300.0
2009-11-06 13:55:00,16.52,16.52,16.52,16.52,2100.0,15.9702,15.9702,15.9702,15.9702,2100.0
2009-11-06 14:00:00,16.53,16.54,16.52,16.54,3600.0,15.9798,15.9895,15.9702,15.9895,3600.0
2009-11-06 14:05:00,16.52,16.52,16.51,16.51,2400.0,15.9702,15.9702,15.9605,15.9605,2400.0
2009-11-06 14:10:00,16.51,16.51,16.51,16.51,0.0,15.9605,15.9605,15.9605,15.9605,0.0
2009-11-06 14:15:00,16.51,16.51,16.51,16.51,0.0,15.9605,15.9605,15.9605,15.9605,0.0
2009-11-06 14:20:00,16.52,16.52,16.52,16.52,300.0,15.9702,15.9702,15.9702,15.9702,300.0
2009-11-06 14:25:00,16.54,16.54,16.54,16.54,600.0,15.9895,15.9895,15.9895,15.9895,600.0
2009-11-06 14:30:00,16.54,16.54,16.54,16.54,0.0,15.9895,15.9895,15.9895,15.9895,0.0
2009-11-06 14:35:00,16.54,16.54,16.54,16.54,0.0,15.9895,15.9895,15.9895,15.9895,0.0
2009-11-06 14:40:00,16.54,16.54,16.54,16.54,300.0,15.9895,15.9895,15.9895,15.9895,300.0
2009-11-06 14:45:00,16.53,16.53,16.53,16.53,300.0,15.9798,15.9798,15.9798,15.9798,300.0
2009-11-06 14:50:00,16.54,16.54,16.54,16.54,900.0,15.9895,15.9895,15.9895,15.9895,900.0
2009-11-06 14:55:00,16.54,16.54,16.54,16.54,0.0,15.9895,15.9895,15.9895,15.9895,0.0
2009-11-06 15:00:00,16.52,16.52,16.52,16.52,300.0,15.9702,15.9702,15.9702,15.9702,300.0
2009-11-06 15:05:00,16.52,16.52,16.52,16.52,0.0,15.9702,15.9702,15.9702,15.9702,0.0
2009-11-06 15:10:00,16.56,16.58,16.55,16.56,5700.0,16.0088,16.0282,15.9992,16.0088,5700.0
2009-11-06 15:15:00,16.56,16.58,16.56,16.58,19800.0,16.0088,16.0282,16.0088,16.0282,19800.0
2009-11-06 15:20:00,16.58,16.58,16.58,16.58,0.0,16.0282,16.0282,16.0282,16.0282,0.0
2009-11-06 15:25:00,16.62,16.62,16.62,16.62,300.0,16.0668,16.0668,16.0668,16.0668,300.0
2009-11-06 15:30:00,16.63,16.63,16.6,16.6,3000.0,16.0765,16.0765,16.0475,16.0475,3000.0
2009-11-06 15:35:00,16.61,16.61,16.6,16.6,4200.0,16.0572,16.0572,16.0475,16.0475,4200.0
2009-11-06 15:40:00,16.59,16.6,16.59,16.6,900.0,16.0378,16.0475,16.0378,16.0475,900.0
2009-11-06 15:45:00,16.59,16.59,16.59,16.59,1500.0,16.0378,16.0378,16.0378,16.0378,1500.0
2009-11-06 15:50:00,16.59,16.6,16.59,16.6,22200.0,16.0378,16.0475,16.0378,16.0475,22200.0
2009-11-06 15:55:00,16.6,16.61,16.58,16.61,7500.0,16.0475,16.0572,16.0282,16.0572,7500.0
2009-11-09 09:30:00,16.72,16.77,16.7,16.7,5400.0,16.1635,16.2118,16.1442,16.1442,5400.0
2009-11-09 09:35:00,16.66,16.68,16.66,16.66,2400.0,16.1055,16.1248,16.1055,16.1055,2400.0
2009-11-09 09:40:00,16.71,16.71,16.66,16.68,11400.0,16.1538,16.1538,16.1055,16.1248,11400.0
2009-11-09 09:45:00,16.68,16.69,16.67,16.67,8700.0,16.1248,16.1345,16.1152,16.1152,8700.0
2009-11-09 09:50:00,16.68,16.69,16.68,16.69,4800.0,16.1248,16.1345,16.1248,16.1345,4800.0
2009-11-09 09:55:00,16.68,16.68,16.66,16.66,3000.0,16.1248,16.1248,16.1055,16.1055,3000.0
2009-11-09 10:00:00,16.67,16.69,16.66,16.69,51000.0,16.1152,16.1345,16.1055,16.1345,51000.0
2009-11-09 10:05:00,16.69,16.7,16.69,16.7,8100.0,16.1345,16.1442,16.1345,16.1442,8100.0
2009-11-09 10:10:00,16.69,16.69,16.68,16.68,9300.0,16.1345,16.1345,16.1248,16.1248,9300.0
2009-11-09 10:15:00,16.68,16.69,16.68,16.69,1800.0,16.1248,16.1345,16.1248,16.1345,1800.0
2009-11-09 10:20:00,16.7,16.7,16.68,16.68,6900.0,16.1442,16.1442,16.1248,16.1248,6900.0
2009-11-09 10:25:00,16.68,16.69,16.68,16.69,900.0,16.1248,16.1345,16.1248,16.1345,900.0
2009-11-09 10:30:00,16.68,16.69,16.67,16.69,14100.0,16.1248,16.1345,16.1152,16.1345,14100.0
2009-11-09 10:35:00,16.68,16.68,16.68,16.68,300.0,16.1248,16.1248,16.1248,16.1248,300.0
2009-11-09 10:40:00,16.69,16.69,16.68,16.68,3600.0,16.1345,16.1345,16.1248,16.1248,3600.0
2009-11-09 10:45:00,16.69,16.7,16.67,16.67,1800.0,16.1345,16.1442,16.1152,16.1152,1800.0
2009-11-09 10:50:00,16.69,16.71,16.69,16.71,2700.0,16.1345,16.1538,16.1345,16.1538,2700.0
2009-11-09 10:55:00,16.7,16.71,16.7,16.7,2700.0,16.1442,16.1538,16.1442,16.1442,2700.0
2009-11-09 11:00:00,16.7,16.7,16.69,16.69,900.0,16.1442,16.1442,16.1345,16.1345,900.0
2009-11-09 11:05:00,16.67,16.68,16.67,16.67,7800.0,16.1152,16.1248,16.1152,16.1152,7800.0
2009-11-09 11:10:00,16.67,16.67,16.66,16.67,5100.0,16.1152,16.1152,16.1055,16.1152,5100.0
2009-11-09 11:15:00,16.67,16.69,16.67,16.68,5700.0,16.1152,16.1345,16.1152,16.1248,5700.0
2009-11-09 11:20:00,16.66,16.66,16.66,16.66,1800.0,16.1055,16.1055,16.1055,16.1055,1800.0
2009-11-09 11:25:00,16.64,16.64,16.63,16.63,900.0,16.0862,16.0862,16.0765,16.0765,900.0
2009-11-09 11:30:00,16.63,16.63,16.63,16.63,0.0,16.0765,16.0765,16.0765,16.0765,0.0
2009-11-09 11:35:00,16.63,16.63,16.63,16.63,0.0,16.0765,16.0765,16.0765,16.0765,0.0
2009-11-09 11:40:00,16.61,16.61,16.61,16.61,1500.0,16.0572,16.0572,16.0572,16.0572,1500.0
2009-11-09 11:45:00,16.61,16.61,16.61,16.61,3300.0,16.0572,16.0572,16.0572,16.0572,3300.0
2009-11-09 11:50:00,16.6,16.61,16.59,16.61,4500.0,16.0475,16.0572,16.0378,16.0572,4500.0
2009-11-09 11:55:00,16.61,16.61,16.61,16.61,900.0,16.0572,16.0572,16.0572,16.0572,900.0
2009-11-09 12:00:00,16.61,16.61,16.61,16.61,600.0,16.0572,16.0572,16.0572,16.0572,600.0
2009-11-09 12:05:00,16.61,16.61,16.61,16.61,0.0,16.0572,16.0572,16.0572,16.0572,0.0
2009-11-09 12:10:00,16.63,16.63,16.61,16.61,600.0,16.0765,16.0765,16.0572,16.0572,600.0
2009-11-09 12:15:00,16.61,16.61,16.6,16.6,1500.0,16.0572,16.0572,16.0475,16.0475,1500.0
2009-11-09 12:20:00,16.6,16.61,16.6,16.61,1800.0,16.0475,16.0572,16.0475,16.0572,1800.0
2009-11-09 12:25:00,16.61,16.62,16.6,16.6,2700.0,16.0572,16.0668,16.0475,16.0475,2700.0
2009-11-09 12:30:00,16.59,16.6,16.59,16.6,600.0,16.0378,16.0475,16.0378,16.0475,600.0
2009-11-09 12:35:00,16.6,16.6,16.6,16.6,300.0,16.0475,16.0475,16.0475,16.0475,300.0
2009-11-09 12:40:00,16.62,16.62,16.62,16.62,1800.0,16.0668,16.0668,16.0668,16.0668,1800.0
2009-11-09 12:45:00,16.63,16.63,16.62,16.62,2100.0,16.0765,16.0765,16.0668,16.0668,2100.0
2009-11-09 12:50:00,16.62,16.62,16.61,16.61,1200.0,16.0668,16.0668,16.0572,16.0572,1200.0
2009-11-09 12:55:00,16.61,16.62,16.61,16.62,6000.0,16.0572,16.0668,16.0572,16.0668,6000.0
2009-11-09 13:00:00,16.62,16.63,16.62,16.63,1800.0,16.0668,16.0765,16.0668,16.0765,1800.0
2009-11-09 13:05:00,16.64,16.64,16.62,16.62,1200.0,16.0862,16.0862,16.0668,16.0668,1200.0
2009-11-09 13:10:00,16.63,16.63,16.63,16.63,300.0,16.0765,16.0765,16.0765,16.0765,300.0
2009-11-09 13:15:00,16.62,16.63,16.61,16.63,3900.0,16.0668,16.0765,16.0572,16.0765,3900.0
2009-11-09 13:20:00,16.63,16.63,16.63,16.63,300.0,16.0765,16.0765,16.0765,16.0765,300.0
2009-11-09 13:25:00,16.64,16.64,16.64,16.64,300.0,16.0862,16.0862,16.0862,16.0862,300.0
2009-11-09 13:30:00,16.64,16.64,16.63,16.64,2100.0,16.0862,16.0862,16.0765,16.0862,2100.0
2009-11-09 13:35:00,16.65,16.67,16.65,16.67,1800.0,16.0958,16.1152,16.0958,16.1152,1800.0
2009-11-09 13:40:00,16.66,16.67,16.65,16.65,14400.0,16.1055,16.1152,16.0958,16.0958,14400.0
2009-11-09 13:45:00,16.65,16.65,16.65,16.65,0.0,16.0958,16.0958,16.0958,16.0958,0.0
2009-11-09 13:50:00,16.65,16.65,16.65,16.65,1200.0,16.0958,16.0958,16.0958,16.0958,1200.0
2009-11-09 13:55:00,16.63,16.63,16.61,16.61,5100.0,16.0765,16.0765,16.0572,16.0572,5100.0
2009-11-09 14:00:00,16.62,16.63,16.62,16.63,1500.0,16.0668,16.0765,16.0668,16.0765,1500.0
2009-11-09 14:05:00,16.63,16.63,16.62,16.62,900.0,16.0765,16.0765,16.0668,16.0668,900.0
2009-11-09 14:10:00,16.61,16.62,16.61,16.62,1800.0,16.0572,16.0668,16.0572,16.0668,1800.0
2009-11-09 14:15:00,16.62,16.62,16.6,16.6,4200.0,16.0668,16.0668,16.0475,16.0475,4200.0
2009-11-09 14:20:00,16.6,16.6,16.59,16.6,3000.0,16.0475,16.0475,16.0378,16.0475,3000.0
2009-11-09 14:25:00,16.61,16.61,16.6,16.6,900.0,16.0572,16.0572,16.0475,16.0475,900.0
2009-11-09 14:30:00,16.61,16.61,16.61,16.61,2700.0,16.0572,16.0572,16.0572,16.0572,2700.0
2009-11-09 14:35:00,16.62,16.62,16.61,16.61,900.0,16.0668,16.0668,16.0572,16.0572,900.0
2009-11-09 14:40:00,16.62,16.63,16.62,16.63,3300.0,16.0668,16.0765,16.0668,16.0765,3300.0
2009-11-09 14:45:00,16.64,16.64,16.64,16.64,1500.0,16.0862,16.0862,16.0862,16.0862,1500.0
2009-11-09 14:50:00,16.65,16.65,16.64,16.65,1500.0,16.0958,16.0958,16.0862,16.0958,1500.0
2009-11-09 14:55:00,16.64,16.65,16.64,16.65,10200.0,16.0862,16.0958,16.0862,16.0958,10200.0
2009-11-09 15:00:00,16.65,16.65,16.64,16.64,4500.0,16.0958,16.0958,16.0862,16.0862,4500.0
2009-11-09 15:05:00,16.64,16.65,16.63,16.64,3000.0,16.0862,16.0958,16.0765,16.0862,3000.0
2009-11-09 15:10:00,16.64,16.64,16.64,16.64,300.0,16.0862,16.0862,16.0862,16.0862,300.0
2009-11-09 15:15:00,16.64,16.64,16.63,16.64,2700.0,16.0862,16.0862,16.0765,16.0862,2700.0
2009-11-09 15:20:00,16.64,16.64,16.62,16.62,5400.0,16.0862,16.0862,16.0668,16.0668,5400.0
2009-11-09 15:25:00,16.64,16.64,16.63,16.63,600.0,16.0862,16.0862,16.0765,16.0765,600.0
2009-11-09 15:30:00,16.6,16.6,16.6,16.6,3000.0,16.0475,16.0475,16.0475,16.0475,3000.0
2009-11-09 15:35:00,16.6,16.62,16.6,16.61,5700.0,16.0475,16.0668,16.0475,16.0572,5700.0
2009-11-09 15:40:00,16.62,16.64,16.62,16.64,3300.0,16.0668,16.0862,16.0668,16.0862,3300.0
2009-11-09 15:45:00,16.63,16.65,16.63,16.64,1800.0,16.0765,16.0958,16.0765,16.0862,1800.0
2009-11-09 15:50:00,16.65,16.65,16.64,16.65,21600.0,16.0958,16.0958,16.0862,16.0958,21600.0
2009-11-09 15:55:00,16.65,16.68,16.65,16.68,39900.0,16.0958,16.1248,16.0958,16.1248,39900.0
2009-11-10 09:30:00,16.61,16.67,16.57,16.67,4800.0,16.0572,16.1152,16.0185,16.1152,4800.0
2009-11-10 09:35:00,16.66,16.66,16.66,16.66,1200.0,16.1055,16.1055,16.1055,16.1055,1200.0
2009-11-10 09:40:00,16.68,16.71,16.68,16.7,2400.0,16.1248,16.1538,16.1248,16.1442,2400.0
2009-11-10 09:45:00,16.72,16.73,16.72,16.73,2400.0,16.1635,16.1732,16.1635,16.1732,2400.0
2009-11-10 09:50:00,16.74,16.78,16.74,16.77,2100.0,16.1828,16.2215,16.1828,16.2118,2100.0
2009-11-10 09:55:00,16.78,16.79,16.78,16.78,14700.0,16.2215,16.2312,16.2215,16.2215,14700.0
2009-11-10 10:00:00,16.78,16.8,16.77,16.78,7800.0,16.2215,16.2408,16.2118,16.2215,7800.0
2009-11-10 10:05:00,16.77,16.78,16.77,16.78,6300.0,16.2118,16.2215,16.2118,16.2215,6300.0
2009-11-10 10:10:00,16.78,16.8,16.78,16.8,3900.0,16.2215,16.2408,16.2215,16.2408,3900.0
2009-11-10 10:15:00,16.8,16.82,16.8,16.81,25500.0,16.2408,16.2602,16.2408,16.2505,25500.0
2009-11-10 10:20:00,16.79,16.79,16.77,16.77,3300.0,16.2312,16.2312,16.2118,16.2118,3300.0
2009-11-10 10:25:00,16.76,16.77,16.76,16.77,900.0,16.2022,16.2118,16.2022,16.2118,900.0
2009-11-10 10:30:00,16.77,16.78,16.77,16.78,8100.0,16.2118,16.2215,16.2118,16.2215,8100.0
2009-11-10 10:35:00,16.77,16.77,16.76,16.76,2400.0,16.2118,16.2118,16.2022,16.2022,2400.0
2009-11-10 10:40:00,16.75,16.75,16.75,16.75,7800.0,16.1925,16.1925,16.1925,16.1925,7800.0
2009-11-10 10:45:00,16.76,16.77,16.76,16.77,3600.0,16.2022,16.2118,16.2022,16.2118,3600.0
2009-11-10 10:50:00,16.75,16.77,16.74,16.74,3300.0,16.1925,16.2118,16.1828,16.1828,3300.0
2009-11-10 10:55:00,16.73,16.73,16.71,16.71,2700.0,16.1732,16.1732,16.1538,16.1538,2700.0
2009-11-10 11:00:00,16.72,16.72,16.72,16.72,900.0,16.1635,16.1635,16.1635,16.1635,900.0
2009-11-10 11:05:00,16.73,16.73,16.7,16.7,5700.0,16.1732,16.1732,16.1442,16.1442,5700.0
2009-11-10 11:10:00,16.71,16.71,16.7,16.71,2400.0,16.1538,16.1538,16.1442,16.1538,2400.0
2009-11-10 11:15:00,16.71,16.71,16.7,16.7,1500.0,16.1538,16.1538,16.1442,16.1442,1500.0
2009-11-10 11:20:00,16.7,16.7,16.7,16.7,300.0,16.1442,16.1442,16.1442,16.1442,300.0
2009-11-10 11:25:00,16.72,16.72,16.7,16.72,9900.0,16.1635,16.1635,16.1442,16.1635,9900.0
2009-11-10 11:30:00,16.72,16.72,16.71,16.71,5100.0,16.1635,16.1635,16.1538,16.1538,5100.0
2009-11-10 11:35:00,16.72,16.74,16.71,16.74,9900.0,16.1635,16.1828,16.1538,16.1828,9900.0
2009-11-10 11:40:00,16.73,16.73,16.73,16.73,1500.0,16.1732,16.1732,16.1732,16.1732,1500.0
2009-11-10 11:45:00,16.74,16.74,16.74,16.74,2700.0,16.1828,16.1828,16.1828,16.1828,2700.0
2009-11-10 11:50:00,16.74,16.74,16.72,16.72,3000.0,16.1828,16.1828,16.1635,16.1635,3000.0
2009-11-10 11:55:00,16.72,16.72,16.71,16.72,24300.0,16.1635,16.1635,16.1538,16.1635,24300.0
2009-11-10 12:00:00,16.71,16.72,16.69,16.7,16200.0,16.1538,16.1635,16.1345,16.1442,16200.0
2009-11-10 12:05:00,16.7,16.71,16.69,16.71,900.0,16.1442,16.1538,16.1345,16.1538,900.0
2009-11-10 12:10:00,16.7,16.7,16.69,16.69,600.0,16.1442,16.1442,16.1345,16.1345,600.0
2009-11-10 12:15:00,16.7,16.71,16.7,16.7,3600.0,16.1442,16.1538,16.1442,16.1442,3600.0
2009-11-10 12:20:00,16.7,16.71,16.7,16.7,3900.0,16.1442,16.1538,16.1442,16.1442,3900.0
2009-11-10 12:25:00,16.7,16.71,16.69,16.71,1500.0,16.1442,16.1538,16.1345,16.1538,1500.0
2009-11-10 12:30:00,16.7,16.7,16.7,16.7,1500.0,16.1442,16.1442,16.1442,16.1442,1500.0
2009-11-10 12:35:00,16.7,16.7,16.7,16.7,0.0,16.1442,16.1442,16.1442,16.1442,0.0
2009-11-10 12:40:00,16.73,16.73,16.73,16.73,600.0,16.1732,16.1732,16.1732,16.1732,600.0
2009-11-10 12:45:00,16.73,16.73,16.73,16.73,600.0,16.1732,16.1732,16.1732,16.1732,600.0
2009-11-10 12:50:00,16.73,16.73,16.72,16.72,600.0,16.1732,16.1732,16.1635,16.1635,600.0
2009-11-10 12:55:00,16.74,16.74,16.74,16.74,600.0,16.1828,16.1828,16.1828,16.1828,600.0
2009-11-10 13:00:00,16.74,16.74,16.74,16.74,1200.0,16.1828,16.1828,16.1828,16.1828,1200.0
2009-11-10 13:05:00,16.73,16.73,16.73,16.73,900.0,16.1732,16.1732,16.1732,16.1732,900.0
2009-11-10 13:10:00,16.74,16.74,16.71,16.71,1800.0,16.1828,16.1828,16.1538,16.1538,1800.0
2009-11-10 13:15:00,16.71,16.72,16.71,16.72,11100.0,16.1538,16.1635,16.1538,16.1635,11100.0
2009-11-10 13:20:00,16.72,16.73,16.71,16.71,6900.0,16.1635,16.1732,16.1538,16.1538,6900.0
2009-11-10 13:25:00,16.71,16.71,16.71,16.71,900.0,16.1538,16.1538,16.1538,16.1538,900.0
2009-11-10 13:30:00,16.71,16.71,16.71,16.71,900.0,16.1538,16.1538,16.1538,16.1538,900.0
2009-11-10 13:35:00,16.72,16.72,16.72,16.72,600.0,16.1635,16.1635,16.1635,16.1635,600.0
2009-11-10 13:40:00,16.69,16.69,16.69,16.69,600.0,16.1345,16.1345,16.1345,16.1345,600.0
2009-11-10 13:45:00,16.7,16.7,16.68,16.68,1800.0,16.1442,16.1442,16.1248,16.1248,1800.0
2009-11-10 13:50:00,16.68,16.68,16.68,16.68,0.0,16.1248,16.1248,16.1248,16.1248,0.0
2009-11-10 13:55:00,16.68,16.7,16.68,16.7,900.0,16.1248,16.1442,16.1248,16.1442,900.0
2009-11-10 14:00:00,16.7,16.7,16.7,16.7,1200.0,16.1442,16.1442,16.1442,16.1442,1200.0
2009-11-10 14:05:00,16.71,16.72,16.71,16.72,600.0,16.1538,16.1635,16.1538,16.1635,600.0
2009-11-10 14:10:00,16.72,16.72,16.72,16.72,3000.0,16.1635,16.1635,16.1635,16.1635,3000.0
2009-11-10 14:15:00,16.72,16.72,16.72,16.72,0.0,16.1635,16.1635,16.1635,16.1635,0.0
2009-11-10 14:20:00,16.71,16.71,16.7,16.71,1200.0,16.1538,16.1538,16.1442,16.1538,1200.0
2009-11-10 14:25:00,16.72,16.72,16.72,16.72,1200.0,16.1635,16.1635,16.1635,16.1635,1200.0
2009-11-10 14:30:00,16.72,16.76,16.72,16.76,46800.0,16.1635,16.2022,16.1635,16.2022,46800.0
2009-11-10 14:35:00,16.76,16.76,16.76,16.76,0.0,16.2022,16.2022,16.2022,16.2022,0.0
2009-11-10 14:40:00,16.76,16.76,16.75,16.75,2400.0,16.2022,16.2022,16.1925,16.1925,2400.0
2009-11-10 14:45:00,16.76,16.76,16.76,16.76,2400.0,16.2022,16.2022,16.2022,16.2022,2400.0
2009-11-10 14:50:00,16.76,16.76,16.76,16.76,2100.0,16.2022,16.2022,16.2022,16.2022,2100.0
2009-11-10 14:55:00,16.77,16.78,16.76,16.78,7800.0,16.2118,16.2215,16.2022,16.2215,7800.0
2009-11-10 15:00:00,16.77,16.77,16.76,16.76,2100.0,16.2118,16.2118,16.2022,16.2022,2100.0
2009-11-10 15:05:00,16.77,16.77,16.77,16.77,900.0,16.2118,16.2118,16.2118,16.2118,900.0
2009-11-10 15:10:00,16.76,16.76,16.76,16.76,300.0,16.2022,16.2022,16.2022,16.2022,300.0
2009-11-10 15:15:00,16.76,16.79,16.76,16.78,5400.0,16.2022,16.2312,16.2022,16.2215,5400.0
2009-11-10 15:20:00,16.77,16.77,16.77,16.77,600.0,16.2118,16.2118,16.2118,16.2118,600.0
2009-11-10 15:25:00,16.76,16.76,16.76,16.76,300.0,16.2022,16.2022,16.2022,16.2022,300.0
2009-11-10 15:30:00,16.75,16.76,16.75,16.76,1200.0,16.1925,16.2022,16.1925,16.2022,1200.0
2009-11-10 15:35:00,16.75,16.75,16.73,16.73,900.0,16.1925,16.1925,16.1732,16.1732,900.0
2009-11-10 15:40:00,16.72,16.72,16.72,16.72,600.0,16.1635,16.1635,16.1635,16.1635,600.0
2009-11-10 15:45:00,16.73,16.73,16.71,16.72,4500.0,16.1732,16.1732,16.1538,16.1635,4500.0
2009-11-10 15:50:00,16.72,16.72,16.72,16.72,6600.0,16.1635,16.1635,16.1635,16.1635,6600.0
2009-11-10 15:55:00,16.72,16.75,16.72,16.73,5700.0,16.1635,16.1925,16.1635,16.1732,5700.0
2009-11-11 09:30:00,16.92,16.96,16.89,16.96,3600.0,16.3569,16.3955,16.3278,16.3955,3600.0
2009-11-11 09:35:00,16.93,16.97,16.93,16.97,3900.0,16.3665,16.4052,16.3665,16.4052,3900.0
2009-11-11 09:40:00,16.96,17.04,16.96,17.03,14100.0,16.3955,16.4729,16.3955,16.4632,14100.0
2009-11-11 09:45:00,17.03,17.04,17.02,17.04,7800.0,16.4632,16.4729,16.4535,16.4729,7800.0
2009-11-11 09:50:00,17.06,17.07,17.04,17.04,30300.0,16.4922,16.5019,16.4729,16.4729,30300.0
2009-11-11 09:55:00,17.03,17.08,17.03,17.08,4800.0,16.4632,16.5115,16.4632,16.5115,4800.0
2009-11-11 10:00:00,17.06,17.08,17.06,17.07,16500.0,16.4922,16.5115,16.4922,16.5019,16500.0
2009-11-11 10:05:00,17.09,17.09,17.05,17.05,4500.0,16.5212,16.5212,16.4825,16.4825,4500.0
2009-11-11 10:10:00,17.06,17.07,17.06,17.07,5700.0,16.4922,16.5019,16.4922,16.5019,5700.0
2009-11-11 10:15:00,17.08,17.1,17.07,17.07,15000.0,16.5115,16.5309,16.5019,16.5019,15000.0
2009-11-11 10:20:00,17.07,17.08,17.07,17.07,6600.0,16.5019,16.5115,16.5019,16.5019,6600.0
2009-11-11 10:25:00,17.08,17.08,17.06,17.08,6000.0,16.5115,16.5115,16.4922,16.5115,6000.0
2009-11-11 10:30:00,17.08,17.08,17.07,17.07,2100.0,16.5115,16.5115,16.5019,16.5019,2100.0
2009-11-11 10:35:00,17.07,17.08,17.06,17.06,3300.0,16.5019,16.5115,16.4922,16.4922,3300.0
2009-11-11 10:40:00,17.07,17.07,17.02,17.02,7500.0,16.5019,16.5019,16.4535,16.4535,7500.0
2009-11-11 10:45:00,17.02,17.02,17.01,17.01,3300.0,16.4535,16.4535,16.4439,16.4439,3300.0
2009-11-11 10:50:00,17.02,17.02,16.96,16.98,3300.0,16.4535,16.4535,16.3955,16.4149,3300.0
2009-11-11 10:55:00,16.97,16.98,16.97,16.97,5100.0,16.4052,16.4149,16.4052,16.4052,5100.0
2009-11-11 11:00:00,16.97,16.97,16.96,16.96,3600.0,16.4052,16.4052,16.3955,16.3955,3600.0
2009-11-11 11:05:00,16.96,16.96,16.9,16.9,13200.0,16.3955,16.3955,16.3375,16.3375,13200.0
2009-11-11 11:10:00,16.88,16.88,16.88,16.88,3000.0,16.3182,16.3182,16.3182,16.3182,3000.0
2009-11-11 11:15:00,16.89,16.89,16.89,16.89,600.0,16.3278,16.3278,16.3278,16.3278,600.0
2009-11-11 11:20:00,16.89,16.89,16.89,16.89,0.0,16.3278,16.3278,16.3278,16.3278,0.0
2009-11-11 11:25:00,16.89,16.89,16.89,16.89,0.0,16.3278,16.3278,16.3278,16.3278,0.0
2009-11-11 11:30:00,16.88,16.9,16.88,16.9,4200.0,16.3182,16.3375,16.3182,16.3375,4200.0
2009-11-11 11:35:00,16.91,16.92,16.91,16.92,8100.0,16.3472,16.3569,16.3472,16.3569,8100.0
2009-11-11 11:40:00,16.92,16.92,16.92,16.92,0.0,16.3569,16.3569,16.3569,16.3569,0.0
2009-11-11 11:45:00,16.92,16.92,16.92,16.92,0.0,16.3569,16.3569,16.3569,16.3569,0.0
2009-11-11 11:50:00,16.9,16.9,16.88,16.88,10200.0,16.3375,16.3375,16.3182,16.3182,10200.0
2009-11-11 11:55:00,16.89,16.89,16.89,16.89,600.0,16.3278,16.3278,16.3278,16.3278,600.0
2009-11-11 12:00:00,16.92,16.92,16.92,16.92,900.0,16.3569,16.3569,16.3569,16.3569,900.0
2009-11-11 12:05:00,16.9,16.91,16.9,16.91,1200.0,16.3375,16.3472,16.3375,16.3472,1200.0
2009-11-11 12:10:00,16.91,16.91,16.91,16.91,0.0,16.3472,16.3472,16.3472,16.3472,0.0
2009-11-11 12:15:00,16.92,16.93,16.92,16.92,6300.0,16.3569,16.3665,16.3569,16.3569,6300.0
2009-11-11 12:20:00,16.92,16.92,16.91,16.91,1200.0,16.3569,16.3569,16.3472,16.3472,1200.0
2009-11-11 12:25:00,16.91,16.91,16.91,16.91,300.0,16.3472,16.3472,16.3472,16.3472,300.0
2009-11-11 12:30:00,16.91,16.91,16.91,16.91,0.0,16.3472,16.3472,16.3472,16.3472,0.0
2009-11-11 12:35:00,16.93,16.94,16.92,16.92,5100.0,16.3665,16.3762,16.3569,16.3569,5100.0
2009-11-11 12:40:00,16.92,16.93,16.92,16.93,2400.0,16.3569,16.3665,16.3569,16.3665,2400.0
2009-11-11 12:45:00,16.93,16.96,16.93,16.94,8100.0,16.3665,16.3955,16.3665,16.3762,8100.0
2009-11-11 12:50:00,16.95,16.95,16.95,16.95,300.0,16.3859,16.3859,16.3859,16.3859,300.0
2009-11-11 12:55:00,16.95,16.95,16.95,16.95,0.0,16.3859,16.3859,16.3859,16.3859,0.0
2009-11-11 13:00:00,16.95,16.95,16.95,16.95,300.0,16.3859,16.3859,16.3859,16.3859,300.0
2009-11-11 13:05:00,16.95,16.95,16.95,16.95,0.0,16.3859,16.3859,16.3859,16.3859,0.0
2009-11-11 13:10:00,16.96,16.96,16.96,16.96,2400.0,16.3955,16.3955,16.3955,16.3955,2400.0
2009-11-11 13:15:00,16.96,16.96,16.96,16.96,600.0,16.3955,16.3955,16.3955,16.3955,600.0
2009-11-11 13:20:00,16.96,16.96,16.96,16.96,300.0,16.3955,16.3955,16.3955,16.3955,300.0
2009-11-11 13:25:00,16.96,16.96,16.96,16.96,300.0,16.3955,16.3955,16.3955,16.3955,300.0
2009-11-11 13:30:00,16.96,16.97,16.96,16.97,2400.0,16.3955,16.4052,16.3955,16.4052,2400.0
2009-11-11 13:35:00,16.94,16.96,16.94,16.96,1200.0,16.3762,16.3955,16.3762,16.3955,1200.0
2009-11-11 13:40:00,16.94,16.94,16.92,16.92,17100.0,16.3762,16.3762,16.3569,16.3569,17100.0
2009-11-11 13:45:00,16.92,16.95,16.92,16.94,6000.0,16.3569,16.3859,16.3569,16.3762,6000.0
2009-11-11 13:50:00,16.95,16.95,16.95,16.95,41400.0,16.3859,16.3859,16.3859,16.3859,41400.0
2009-11-11 13:55:00,16.94,16.96,16.94,16.96,4200.0,16.3762,16.3955,16.3762,16.3955,4200.0
2009-11-11 14:00:00,16.96,16.96,16.96,16.96,0.0,16.3955,16.3955,16.3955,16.3955,0.0
2009-11-11 14:05:00,16.95,16.97,16.95,16.97,19200.0,16.3859,16.4052,16.3859,16.4052,19200.0
2009-11-11 14:10:00,16.96,16.99,16.96,16.99,4500.0,16.3955,16.4245,16.3955,16.4245,4500.0
2009-11-11 14:15:00,16.99,16.99,16.97,16.98,5700.0,16.4245,16.4245,16.4052,16.4149,5700.0
2009-11-11 14:20:00,16.98,16.98,16.98,16.98,0.0,16.4149,16.4149,16.4149,16.4149,0.0
2009-11-11 14:25:00,16.97,16.97,16.96,16.96,1200.0,16.4052,16.4052,16.3955,16.3955,1200.0
2009-11-11 14:30:00,16.99,16.99,16.99,16.99,600.0,16.4245,16.4245,16.4245,16.4245,600.0
2009-11-11 14:35:00,16.99,16.99,16.99,16.99,0.0,16.4245,16.4245,16.4245,16.4245,0.0
2009-11-11 14:40:00,16.99,17.01,16.99,16.99,43500.0,16.4245,16.4439,16.4245,16.4245,43500.0
2009-11-11 14:45:00,17.0,17.01,17.0,17.01,15300.0,16.4342,16.4439,16.4342,16.4439,15300.0
2009-11-11 14:50:00,17.02,17.02,17.01,17.01,3300.0,16.4535,16.4535,16.4439,16.4439,3300.0
2009-11-11 14:55:00,17.0,17.0,17.0,17.0,300.0,16.4342,16.4342,16.4342,16.4342,300.0
2009-11-11 15:00:00,17.01,17.01,17.01,17.01,600.0,16.4439,16.4439,16.4439,16.4439,600.0
2009-11-11 15:05:00,17.03,17.03,17.02,17.02,1800.0,16.4632,16.4632,16.4535,16.4535,1800.0
2009-11-11 15:10:00,17.01,17.01,17.0,17.01,3000.0,16.4439,16.4439,16.4342,16.4439,3000.0
2009-11-11 15:15:00,17.0,17.0,17.0,17.0,300.0,16.4342,16.4342,16.4342,16.4342,300.0
2009-11-11 15:20:00,17.03,17.03,17.02,17.02,3900.0,16.4632,16.4632,16.4535,16.4535,3900.0
2009-11-11 15:25:00,17.02,17.02,17.02,17.02,2400.0,16.4535,16.4535,16.4535,16.4535,2400.0
2009-11-11 15:30:00,17.05,17.05,17.05,17.05,900.0,16.4825,16.4825,16.4825,16.4825,900.0
2009-11-11 15:35:00,17.03,17.05,17.03,17.05,4800.0,16.4632,16.4825,16.4632,16.4825,4800.0
2009-11-11 15:40:00,17.04,17.05,17.04,17.04,1800.0,16.4729,16.4825,16.4729,16.4729,1800.0
2009-11-11 15:45:00,17.04,17.07,17.04,17.07,32100.0,16.4729,16.5019,16.4729,16.5019,32100.0
2009-11-11 15:50:00,17.06,17.06,17.04,17.05,9600.0,16.4922,16.4922,16.4729,16.4825,9600.0
2009-11-11 15:55:00,17.06,17.07,17.05,17.06,34500.0,16.4922,16.5019,16.4825,16.4922,34500.0
2009-11-12 09:30:00,17.04,17.04,17.0,17.01,13800.0,16.4729,16.4729,16.4342,16.4439,13800.0
2009-11-12 09:35:00,16.98,16.98,16.98,16.98,2400.0,16.4149,16.4149,16.4149,16.4149,2400.0
2009-11-12 09:40:00,16.93,16.96,16.92,16.96,12000.0,16.3665,16.3955,16.3569,16.3955,12000.0
2009-11-12 09:45:00,16.94,16.99,16.94,16.99,1200.0,16.3762,16.4245,16.3762,16.4245,1200.0
2009-11-12 09:50:00,17.01,17.05,17.01,17.05,1500.0,16.4439,16.4825,16.4439,16.4825,1500.0
2009-11-12 09:55:00,17.07,17.08,17.07,17.07,1800.0,16.5019,16.5115,16.5019,16.5019,1800.0
2009-11-12 10:00:00,17.08,17.08,17.05,17.07,1500.0,16.5115,16.5115,16.4825,16.5019,1500.0
2009-11-12 10:05:00,17.08,17.08,17.05,17.06,8100.0,16.5115,16.5115,16.4825,16.4922,8100.0
2009-11-12 10:10:00,17.06,17.06,17.03,17.03,5100.0,16.4922,16.4922,16.4632,16.4632,5100.0
2009-11-12 10:15:00,17.04,17.04,17.04,17.04,300.0,16.4729,16.4729,16.4729,16.4729,300.0
2009-11-12 10:20:00,17.06,17.07,17.05,17.07,8400.0,16.4922,16.5019,16.4825,16.5019,8400.0
2009-11-12 10:25:00,17.08,17.1,17.08,17.1,9300.0,16.5115,16.5309,16.5115,16.5309,9300.0
2009-11-12 10:30:00,17.09,17.11,17.09,17.1,4800.0,16.5212,16.5405,16.5212,16.5309,4800.0
2009-11-12 10:35:00,17.11,17.12,17.09,17.1,4500.0,16.5405,16.5502,16.5212,16.5309,4500.0
2009-11-12 10:40:00,17.13,17.13,17.13,17.13,900.0,16.5599,16.5599,16.5599,16.5599,900.0
2009-11-12 10:45:00,17.14,17.14,17.14,17.14,6000.0,16.5695,16.5695,16.5695,16.5695,6000.0
2009-11-12 10:50:00,17.14,17.14,17.14,17.14,300.0,16.5695,16.5695,16.5695,16.5695,300.0
2009-11-12 10:55:00,17.12,17.12,17.1,17.1,4200.0,16.5502,16.5502,16.5309,16.5309,4200.0
2009-11-12 11:00:00,17.08,17.09,17.08,17.09,3000.0,16.5115,16.5212,16.5115,16.5212,3000.0
2009-11-12 11:05:00,17.07,17.07,17.05,17.05,600.0,16.5019,16.5019,16.4825,16.4825,600.0
2009-11-12 11:10:00,17.04,17.04,17.01,17.01,3300.0,16.4729,16.4729,16.4439,16.4439,3300.0
2009-11-12 11:15:00,17.01,17.02,17.01,17.02,3900.0,16.4439,16.4535,16.4439,16.4535,3900.0
2009-11-12 11:20:00,17.02,17.02,17.02,17.02,3900.0,16.4535,16.4535,16.4535,16.4535,3900.0
2009-11-12 11:25:00,17.01,17.01,16.99,17.01,3300.0,16.4439,16.4439,16.4245,16.4439,3300.0
2009-11-12 11:30:00,16.97,16.97,16.95,16.96,4200.0,16.4052,16.4052,16.3859,16.3955,4200.0
2009-11-12 11:35:00,16.94,16.95,16.92,16.92,13800.0,16.3762,16.3859,16.3569,16.3569,13800.0
2009-11-12 11:40:00,16.93,16.94,16.93,16.93,9600.0,16.3665,16.3762,16.3665,16.3665,9600.0
2009-11-12 11:45:00,16.94,16.94,16.94,16.94,600.0,16.3762,16.3762,16.3762,16.3762,600.0
2009-11-12 11:50:00,16.95,16.95,16.95,16.95,300.0,16.3859,16.3859,16.3859,16.3859,300.0
2009-11-12 11:55:00,16.95,16.95,16.95,16.95,0.0,16.3859,16.3859,16.3859,16.3859,0.0
2009-11-12 12:00:00,16.97,16.97,16.96,16.96,3900.0,16.4052,16.4052,16.3955,16.3955,3900.0
2009-11-12 12:05:00,16.97,16.97,16.95,16.97,6900.0,16.4052,16.4052,16.3859,16.4052,6900.0
2009-11-12 12:10:00,16.97,16.97,16.97,16.97,0.0,16.4052,16.4052,16.4052,16.4052,0.0
2009-11-12 12:15:00,16.96,16.96,16.96,16.96,300.0,16.3955,16.3955,16.3955,16.3955,300.0
2009-11-12 12:20:00,16.96,16.96,16.96,16.96,0.0,16.3955,16.3955,16.3955,16.3955,0.0
2009-11-12 12:25:00,16.94,16.94,16.94,16.94,600.0,16.3762,16.3762,16.3762,16.3762,600.0
2009-11-12 12:30:00,16.93,16.93,16.93,16.93,300.0,16.3665,16.3665,16.3665,16.3665,300.0
2009-11-12 12:35:00,16.96,16.96,16.95,16.96,3900.0,16.3955,16.3955,16.3859,16.3955,3900.0
2009-11-12 12:40:00,16.96,16.96,16.96,16.96,0.0,16.3955,16.3955,16.3955,16.3955,0.0
2009-11-12 12:45:00,16.96,16.96,16.96,16.96,0.0,16.3955,16.3955,16.3955,16.3955,0.0
2009-11-12 12:50:00,16.96,16.96,16.96,16.96,1500.0,16.3955,16.3955,16.3955,16.3955,1500.0
2009-11-12 12:55:00,16.97,16.97,16.95,16.95,3000.0,16.4052,16.4052,16.3859,16.3859,3000.0
2009-11-12 13:00:00,16.93,16.95,16.93,16.94,3300.0,16.3665,16.3859,16.3665,16.3762,3300.0
2009-11-12 13:05:00,16.92,16.92,16.91,16.92,10500.0,16.3569,16.3569,16.3472,16.3569,10500.0
2009-11-12 13:10:00,16.9,16.91,16.9,16.91,2100.0,16.3375,16.3472,16.3375,16.3472,2100.0
2009-11-12 13:15:00,16.91,16.93,16.91,16.93,1500.0,16.3472,16.3665,16.3472,16.3665,1500.0
2009-11-12 13:20:00,16.92,16.92,16.92,16.92,600.0,16.3569,16.3569,16.3569,16.3569,600.0
2009-11-12 13:25:00,16.92,16.93,16.92,16.92,1200.0,16.3569,16.3665,16.3569,16.3569,1200.0
2009-11-12 13:30:00,16.93,16.93,16.93,16.93,4500.0,16.3665,16.3665,16.3665,16.3665,4500.0
2009-11-12 13:35:00,16.92,16.92,16.92,16.92,600.0,16.3569,16.3569,16.3569,16.3569,600.0
2009-11-12 13:40:00,16.92,16.92,16.92,16.92,300.0,16.3569,16.3569,16.3569,16.3569,300.0
2009-11-12 13:45:00,16.94,16.95,16.94,16.95,2100.0,16.3762,16.3859,16.3762,16.3859,2100.0
2009-11-12 13:50:00,16.96,16.97,16.96,16.97,900.0,16.3955,16.4052,16.3955,16.4052,900.0
2009-11-12 13:55:00,16.97,16.97,16.97,16.97,0.0,16.4052,16.4052,16.4052,16.4052,0.0
2009-11-12 14:00:00,16.94,16.95,16.94,16.95,1800.0,16.3762,16.3859,16.3762,16.3859,1800.0
2009-11-12 14:05:00,16.95,16.95,16.95,16.95,0.0,16.3859,16.3859,16.3859,16.3859,0.0
2009-11-12 14:10:00,16.94,16.95,16.94,16.95,1500.0,16.3762,16.3859,16.3762,16.3859,1500.0
2009-11-12 14:15:00,16.94,16.94,16.93,16.93,1200.0,16.3762,16.3762,16.3665,16.3665,1200.0
2009-11-12 14:20:00,16.95,16.95,16.93,16.93,2400.0,16.3859,16.3859,16.3665,16.3665,2400.0
2009-11-12 14:25:00,16.93,16.93,16.93,16.93,300.0,16.3665,16.3665,16.3665,16.3665,300.0
2009-11-12 14:30:00,16.94,16.94,16.94,16.94,900.0,16.3762,16.3762,16.3762,16.3762,900.0
2009-11-12 14:35:00,16.94,16.94,16.94,16.94,0.0,16.3762,16.3762,16.3762,16.3762,0.0
2009-11-12 14:40:00,16.93,16.93,16.93,16.93,5100.0,16.3665,16.3665,16.3665,16.3665,5100.0
2009-11-12 14:45:00,16.94,16.94,16.92,16.92,600.0,16.3762,16.3762,16.3569,16.3569,600.0
2009-11-12 14:50:00,16.92,16.92,16.92,16.92,0.0,16.3569,16.3569,16.3569,16.3569,0.0
2009-11-12 14:55:00,16.92,16.92,16.92,16.92,2100.0,16.3569,16.3569,16.3569,16.3569,2100.0
2009-11-12 15:00:00,16.91,16.92,16.9,16.92,3600.0,16.3472,16.3569,16.3375,16.3569,3600.0
2009-11-12 15:05:00,16.91,16.91,16.91,16.91,900.0,16.3472,16.3472,16.3472,16.3472,900.0
2009-11-12 15:10:00,16.91,16.92,16.9,16.92,3600.0,16.3472,16.3569,16.3375,16.3569,3600.0
2009-11-12 15:15:00,16.94,16.94,16.94,16.94,2100.0,16.3762,16.3762,16.3762,16.3762,2100.0
2009-11-12 15:20:00,16.93,16.93,16.91,16.92,7200.0,16.3665,16.3665,16.3472,16.3569,7200.0
2009-11-12 15:25:00,16.93,16.94,16.92,16.94,1500.0,16.3665,16.3762,16.3569,16.3762,1500.0
2009-11-12 15:30:00,16.93,16.93,16.91,16.92,4200.0,16.3665,16.3665,16.3472,16.3569,4200.0
2009-11-12 15:35:00,16.9,16.91,16.87,16.87,4500.0,16.3375,16.3472,16.3085,16.3085,4500.0
2009-11-12 15:40:00,16.86,16.88,16.86,16.86,6000.0,16.2988,16.3182,16.2988,16.2988,6000.0
2009-11-12 15:45:00,16.87,16.88,16.86,16.87,4500.0,16.3085,16.3182,16.2988,16.3085,4500.0
2009-11-12 15:50:00,16.86,16.88,16.86,16.88,6000.0,16.2988,16.3182,16.2988,16.3182,6000.0
2009-11-12 15:55:00,16.89,16.9,16.88,16.9,3900.0,16.3278,16.3375,16.3182,16.3375,3900.0
2009-11-13 09:30:00,16.94,16.94,16.73,16.9,4800.0,16.3762,16.3762,16.1732,16.3375,4800.0
2009-11-13 09:35:00,16.9,16.9,16.9,16.9,0.0,16.3375,16.3375,16.3375,16.3375,0.0
2009-11-13 09:40:00,16.9,16.9,16.9,16.9,0.0,16.3375,16.3375,16.3375,16.3375,0.0
2009-11-13 09:45:00,16.9,16.9,16.88,16.88,600.0,16.3375,16.3375,16.3182,16.3182,600.0
2009-11-13 09:50:00,16.93,16.94,16.92,16.92,9000.0,16.3665,16.3762,16.3569,16.3569,9000.0
2009-11-13 09:55:00,16.92,16.92,16.79,16.84,48900.0,16.3569,16.3569,16.2312,16.2795,48900.0
2009-11-13 10:00:00,16.82,16.87,16.8,16.87,5700.0,16.2602,16.3085,16.2408,16.3085,5700.0
2009-11-13 10:05:00,16.88,16.9,16.87,16.9,3000.0,16.3182,16.3375,16.3085,16.3375,3000.0
2009-11-13 10:10:00,16.86,16.89,16.86,16.89,1800.0,16.2988,16.3278,16.2988,16.3278,1800.0
2009-11-13 10:15:00,16.89,16.89,16.89,16.89,0.0,16.3278,16.3278,16.3278,16.3278,0.0
2009-11-13 10:20:00,16.89,16.94,16.89,16.94,6600.0,16.3278,16.3762,16.3278,16.3762,6600.0
2009-11-13 10:25:00,16.9,16.9,16.89,16.89,1500.0,16.3375,16.3375,16.3278,16.3278,1500.0
2009-11-13 10:30:00,16.9,16.91,16.89,16.89,5400.0,16.3375,16.3472,16.3278,16.3278,5400.0
2009-11-13 10:35:00,16.93,16.93,16.93,16.93,3000.0,16.3665,16.3665,16.3665,16.3665,3000.0
2009-11-13 10:40:00,16.93,16.96,16.93,16.96,20700.0,16.3665,16.3955,16.3665,16.3955,20700.0
2009-11-13 10:45:00,16.96,16.98,16.96,16.96,4200.0,16.3955,16.4149,16.3955,16.3955,4200.0
2009-11-13 10:50:00,16.94,16.94,16.93,16.93,600.0,16.3762,16.3762,16.3665,16.3665,600.0
2009-11-13 10:55:00,16.93,16.93,16.92,16.92,900.0,16.3665,16.3665,16.3569,16.3569,900.0
2009-11-13 11:00:00,16.92,16.92,16.9,16.9,3000.0,16.3569,16.3569,16.3375,16.3375,3000.0
2009-11-13 11:05:00,16.91,16.92,16.91,16.92,600.0,16.3472,16.3569,16.3472,16.3569,600.0
2009-11-13 11:10:00,16.92,16.92,16.92,16.92,0.0,16.3569,16.3569,16.3569,16.3569,0.0
2009-11-13 11:15:00,16.88,16.88,16.88,16.88,300.0,16.3182,16.3182,16.3182,16.3182,300.0
2009-11-13 11:20:00,16.89,16.9,16.89,16.9,1200.0,16.3278,16.3375,16.3278,16.3375,1200.0
2009-11-13 11:25:00,16.9,16.9,16.89,16.89,1800.0,16.3375,16.3375,16.3278,16.3278,1800.0
2009-11-13 11:30:00,16.89,16.89,16.89,16.89,0.0,16.3278,16.3278,16.3278,16.3278,0.0
2009-11-13 11:35:00,16.87,16.87,16.87,16.87,1200.0,16.3085,16.3085,16.3085,16.3085,1200.0
2009-11-13 11:40:00,16.87,16.87,16.83,16.83,1500.0,16.3085,16.3085,16.2698,16.2698,1500.0
2009-11-13 11:45:00,16.77,16.78,16.73,16.73,2400.0,16.2118,16.2215,16.1732,16.1732,2400.0
2009-11-13 11:50:00,16.73,16.73,16.68,16.69,18600.0,16.1732,16.1732,16.1248,16.1345,18600.0
2009-11-13 11:55:00,16.68,16.72,16.68,16.7,4200.0,16.1248,16.1635,16.1248,16.1442,4200.0
2009-11-13 12:00:00,16.74,16.74,16.74,16.74,3900.0,16.1828,16.1828,16.1828,16.1828,3900.0
2009-11-13 12:05:00,16.74,16.74,16.74,16.74,0.0,16.1828,16.1828,16.1828,16.1828,0.0
2009-11-13 12:10:00,16.78,16.79,16.78,16.79,5400.0,16.2215,16.2312,16.2215,16.2312,5400.0
2009-11-13 12:15:00,16.83,16.83,16.82,16.82,900.0,16.2698,16.2698,16.2602,16.2602,900.0
2009-11-13 12:20:00,16.85,16.87,16.85,16.87,22200.0,16.2892,16.3085,16.2892,16.3085,22200.0
2009-11-13 12:25:00,16.86,16.87,16.85,16.87,4200.0,16.2988,16.3085,16.2892,16.3085,4200.0
2009-11-13 12:30:00,16.88,16.89,16.87,16.89,1200.0,16.3182,16.3278,16.3085,16.3278,1200.0
2009-11-13 12:35:00,16.9,16.92,16.9,16.92,2400.0,16.3375,16.3569,16.3375,16.3569,2400.0
2009-11-13 12:40:00,16.9,16.9,16.9,16.9,300.0,16.3375,16.3375,16.3375,16.3375,300.0
2009-11-13 12:45:00,16.89,16.89,16.89,16.89,300.0,16.3278,16.3278,16.3278,16.3278,300.0
2009-11-13 12:50:00,16.89,16.89,16.89,16.89,0.0,16.3278,16.3278,16.3278,16.3278,0.0
2009-11-13 12:55:00,16.87,16.87,16.86,16.86,600.0,16.3085,16.3085,16.2988,16.2988,600.0
2009-11-13 13:00:00,16.86,16.86,16.86,16.86,0.0,16.2988,16.2988,16.2988,16.2988,0.0
2009-11-13 13:05:00,16.86,16.86,16.86,16.86,0.0,16.2988,16.2988,16.2988,16.2988,0.0
2009-11-13 13:10:00,16.85,16.85,16.85,16.85,600.0,16.2892,16.2892,16.2892,16.2892,600.0
2009-11-13 13:15:00,16.84,16.84,16.84,16.84,2100.0,16.2795,16.2795,16.2795,16.2795,2100.0
2009-11-13 13:20:00,16.85,16.85,16.84,16.84,4500.0,16.2892,16.2892,16.2795,16.2795,4500.0
2009-11-13 13:25:00,16.86,16.86,16.86,16.86,300.0,16.2988,16.2988,16.2988,16.2988,300.0
2009-11-13 13:30:00,16.84,16.85,16.84,16.85,900.0,16.2795,16.2892,16.2795,16.2892,900.0
2009-11-13 13:35:00,16.85,16.85,16.85,16.85,0.0,16.2892,16.2892,16.2892,16.2892,0.0
2009-11-13 13:40:00,16.84,16.84,16.84,16.84,2700.0,16.2795,16.2795,16.2795,16.2795,2700.0
2009-11-13 13:45:00,16.82,16.82,16.79,16.79,2400.0,16.2602,16.2602,16.2312,16.2312,2400.0
2009-11-13 13:50:00,16.8,16.8,16.79,16.79,4800.0,16.2408,16.2408,16.2312,16.2312,4800.0
2009-11-13 13:55:00,16.79,16.79,16.79,16.79,4200.0,16.2312,16.2312,16.2312,16.2312,4200.0
2009-11-13 14:00:00,16.79,16.81,16.79,16.8,6300.0,16.2312,16.2505,16.2312,16.2408,6300.0
2009-11-13 14:05:00,16.8,16.82,16.8,16.82,2400.0,16.2408,16.2602,16.2408,16.2602,2400.0
2009-11-13 14:10:00,16.79,16.79,16.79,16.79,600.0,16.2312,16.2312,16.2312,16.2312,600.0
2009-11-13 14:15:00,16.79,16.8,16.79,16.8,3000.0,16.2312,16.2408,16.2312,16.2408,3000.0
2009-11-13 14:20:00,16.79,16.79,16.79,16.79,1200.0,16.2312,16.2312,16.2312,16.2312,1200.0
2009-11-13 14:25:00,16.79,16.79,16.79,16.79,300.0,16.2312,16.2312,16.2312,16.2312,300.0
2009-11-13 14:30:00,16.75,16.75,16.75,16.75,600.0,16.1925,16.1925,16.1925,16.1925,600.0
2009-11-13 14:35:00,16.72,16.72,16.72,16.72,600.0,16.1635,16.1635,16.1635,16.1635,600.0
2009-11-13 14:40:00,16.72,16.73,16.71,16.72,3300.0,16.1635,16.1732,16.1538,16.1635,3300.0
2009-11-13 14:45:00,16.74,16.74,16.74,16.74,600.0,16.1828,16.1828,16.1828,16.1828,600.0
2009-11-13 14:50:00,16.74,16.74,16.74,16.74,0.0,16.1828,16.1828,16.1828,16.1828,0.0
2009-11-13 14:55:00,16.7,16.7,16.7,16.7,300.0,16.1442,16.1442,16.1442,16.1442,300.0
2009-11-13 15:00:00,16.68,16.69,16.68,16.69,600.0,16.1248,16.1345,16.1248,16.1345,600.0
2009-11-13 15:05:00,16.71,16.71,16.7,16.71,7500.0,16.1538,16.1538,16.1442,16.1538,7500.0
2009-11-13 15:10:00,16.72,16.72,16.71,16.71,15300.0,16.1635,16.1635,16.1538,16.1538,15300.0
2009-11-13 15:15:00,16.71,16.72,16.7,16.72,3000.0,16.1538,16.1635,16.1442,16.1635,3000.0
2009-11-13 15:20:00,16.7,16.71,16.69,16.71,3000.0,16.1442,16.1538,16.1345,16.1538,3000.0
2009-11-13 15:25:00,16.72,16.73,16.72,16.72,3000.0,16.1635,16.1732,16.1635,16.1635,3000.0
2009-11-13 15:30:00,16.71,16.73,16.71,16.73,2100.0,16.1538,16.1732,16.1538,16.1732,2100.0
2009-11-13 15:35:00,16.74,16.74,16.73,16.73,1500.0,16.1828,16.1828,16.1732,16.1732,1500.0
2009-11-13 15:40:00,16.75,16.76,16.73,16.76,7500.0,16.1925,16.2022,16.1732,16.2022,7500.0
2009-11-13 15:45:00,16.76,16.76,16.74,16.74,1800.0,16.2022,16.2022,16.1828,16.1828,1800.0
2009-11-13 15:50:00,16.75,16.76,16.73,16.76,7200.0,16.1925,16.2022,16.1732,16.2022,7200.0
2009-11-13 15:55:00,16.76,16.78,16.75,16.77,7200.0,16.2022,16.2215,16.1925,16.2118,7200.0
2009-11-16 09:30:00,16.83,17.01,16.83,16.95,32400.0,16.2698,16.4439,16.2698,16.3859,32400.0
2009-11-16 09:35:00,16.93,16.97,16.93,16.97,2100.0,16.3665,16.4052,16.3665,16.4052,2100.0
2009-11-16 09:40:00,16.98,17.05,16.98,17.05,11400.0,16.4149,16.4825,16.4149,16.4825,11400.0
2009-11-16 09:45:00,17.03,17.04,17.03,17.03,9900.0,16.4632,16.4729,16.4632,16.4632,9900.0
2009-11-16 09:50:00,17.0,17.0,16.97,16.97,11400.0,16.4342,16.4342,16.4052,16.4052,11400.0
2009-11-16 09:55:00,16.99,16.99,16.98,16.98,2100.0,16.4245,16.4245,16.4149,16.4149,2100.0
2009-11-16 10:00:00,16.98,16.98,16.98,16.98,0.0,16.4149,16.4149,16.4149,16.4149,0.0
2009-11-16 10:05:00,16.97,17.01,16.97,17.01,7500.0,16.4052,16.4439,16.4052,16.4439,7500.0
2009-11-16 10:10:00,17.0,17.01,16.99,16.99,14100.0,16.4342,16.4439,16.4245,16.4245,14100.0
2009-11-16 10:15:00,17.0,17.0,16.99,17.0,12000.0,16.4342,16.4342,16.4245,16.4342,12000.0
2009-11-16 10:20:00,16.98,16.98,16.98,16.98,2100.0,16.4149,16.4149,16.4149,16.4149,2100.0
2009-11-16 10:25:00,16.98,16.99,16.98,16.98,5400.0,16.4149,16.4245,16.4149,16.4149,5400.0
2009-11-16 10:30:00,16.96,16.96,16.96,16.96,300.0,16.3955,16.3955,16.3955,16.3955,300.0
2009-11-16 10:35:00,16.96,16.97,16.96,16.97,3600.0,16.3955,16.4052,16.3955,16.4052,3600.0
2009-11-16 10:40:00,16.98,16.98,16.98,16.98,300.0,16.4149,16.4149,16.4149,16.4149,300.0
2009-11-16 10:45:00,16.97,16.97,16.97,16.97,1800.0,16.4052,16.4052,16.4052,16.4052,1800.0
2009-11-16 10:50:00,16.98,16.98,16.98,16.98,1500.0,16.4149,16.4149,16.4149,16.4149,1500.0
2009-11-16 10:55:00,17.0,17.0,16.98,16.98,1500.0,16.4342,16.4342,16.4149,16.4149,1500.0
2009-11-16 11:00:00,16.98,16.98,16.98,16.98,0.0,16.4149,16.4149,16.4149,16.4149,0.0
2009-11-16 11:05:00,16.98,16.98,16.98,16.98,300.0,16.4149,16.4149,16.4149,16.4149,300.0
2009-11-16 11:10:00,16.97,16.97,16.97,16.97,600.0,16.4052,16.4052,16.4052,16.4052,600.0
2009-11-16 11:15:00,16.97,16.97,16.97,16.97,0.0,16.4052,16.4052,16.4052,16.4052,0.0
2009-11-16 11:20:00,16.97,16.97,16.97,16.97,0.0,16.4052,16.4052,16.4052,16.4052,0.0
2009-11-16 11:25:00,16.97,16.97,16.97,16.97,0.0,16.4052,16.4052,16.4052,16.4052,0.0
2009-11-16 11:30:00,17.0,17.01,17.0,17.01,16500.0,16.4342,16.4439,16.4342,16.4439,16500.0
2009-11-16 11:35:00,17.02,17.02,17.01,17.01,5100.0,16.4535,16.4535,16.4439,16.4439,5100.0
2009-11-16 11:40:00,17.02,17.02,17.02,17.02,1200.0,16.4535,16.4535,16.4535,16.4535,1200.0
2009-11-16 11:45:00,17.03,17.03,17.03,17.03,1200.0,16.4632,16.4632,16.4632,16.4632,1200.0
2009-11-16 11:50:00,17.02,17.02,17.02,17.02,600.0,16.4535,16.4535,16.4535,16.4535,600.0
2009-11-16 11:55:00,17.03,17.03,17.02,17.02,1200.0,16.4632,16.4632,16.4535,16.4535,1200.0
2009-11-16 12:00:00,17.02,17.02,17.02,17.02,0.0,16.4535,16.4535,16.4535,16.4535,0.0
2009-11-16 12:05:00,17.02,17.02,17.02,17.02,0.0,16.4535,16.4535,16.4535,16.4535,0.0
2009-11-16 12:10:00,17.02,17.03,17.02,17.02,39900.0,16.4535,16.4632,16.4535,16.4535,39900.0
2009-11-16 12:15:00,17.01,17.01,16.99,17.0,65400.0,16.4439,16.4439,16.4245,16.4342,65400.0
2009-11-16 12:20:00,17.0,17.01,16.99,16.99,11100.0,16.4342,16.4439,16.4245,16.4245,11100.0
2009-11-16 12:25:00,16.99,17.0,16.99,17.0,10200.0,16.4245,16.4342,16.4245,16.4342,10200.0
2009-11-16 12:30:00,16.99,16.99,16.99,16.99,3900.0,16.4245,16.4245,16.4245,16.4245,3900.0
2009-11-16 12:35:00,17.0,17.0,17.0,17.0,3300.0,16.4342,16.4342,16.4342,16.4342,3300.0
2009-11-16 12:40:00,17.01,17.01,17.01,17.01,300.0,16.4439,16.4439,16.4439,16.4439,300.0
2009-11-16 12:45:00,17.01,17.03,17.01,17.03,2100.0,16.4439,16.4632,16.4439,16.4632,2100.0
2009-11-16 12:50:00,17.02,17.02,17.02,17.02,3000.0,16.4535,16.4535,16.4535,16.4535,3000.0
2009-11-16 12:55:00,17.05,17.05,17.05,17.05,300.0,16.4825,16.4825,16.4825,16.4825,300.0
2009-11-16 13:00:00,17.05,17.05,17.04,17.04,1500.0,16.4825,16.4825,16.4729,16.4729,1500.0
2009-11-16 13:05:00,17.04,17.04,17.04,17.04,300.0,16.4729,16.4729,16.4729,16.4729,300.0
2009-11-16 13:10:00,17.02,17.02,17.02,17.02,300.0,16.4535,16.4535,16.4535,16.4535,300.0
2009-11-16 13:15:00,17.02,17.02,17.02,17.02,0.0,16.4535,16.4535,16.4535,16.4535,0.0
2009-11-16 13:20:00,17.03,17.03,17.03,17.03,600.0,16.4632,16.4632,16.4632,16.4632,600.0
2009-11-16 13:25:00,17.03,17.03,17.03,17.03,0.0,16.4632,16.4632,16.4632,16.4632,0.0
2009-11-16 13:30:00,17.06,17.07,17.06,17.07,600.0,16.4922,16.5019,16.4922,16.5019,600.0
2009-11-16 13:35:00,17.07,17.08,17.07,17.08,3300.0,16.5019,16.5115,16.5019,16.5115,3300.0
2009-11-16 13:40:00,17.09,17.09,17.09,17.09,300.0,16.5212,16.5212,16.5212,16.5212,300.0
2009-11-16 13:45:00,17.09,17.09,17.09,17.09,0.0,16.5212,16.5212,16.5212,16.5212,0.0
2009-11-16 13:50:00,17.11,17.11,17.11,17.11,1200.0,16.5405,16.5405,16.5405,16.5405,1200.0
2009-11-16 13:55:00,17.09,17.09,17.09,17.09,600.0,16.5212,16.5212,16.5212,16.5212,600.0
2009-11-16 14:00:00,17.12,17.12,17.11,17.12,1200.0,16.5502,16.5502,16.5405,16.5502,1200.0
2009-11-16 14:05:00,17.13,17.14,17.13,17.13,17100.0,16.5599,16.5695,16.5599,16.5599,17100.0
2009-11-16 14:10:00,17.13,17.13,17.13,17.13,0.0,16.5599,16.5599,16.5599,16.5599,0.0
2009-11-16 14:15:00,17.15,17.15,17.15,17.15,300.0,16.5792,16.5792,16.5792,16.5792,300.0
2009-11-16 14:20:00,17.15,17.16,17.15,17.16,19200.0,16.5792,16.5889,16.5792,16.5889,19200.0
2009-11-16 14:25:00,17.16,17.16,17.16,17.16,0.0,16.5889,16.5889,16.5889,16.5889,0.0
2009-11-16 14:30:00,17.14,17.14,17.14,17.14,300.0,16.5695,16.5695,16.5695,16.5695,300.0
2009-11-16 14:35:00,17.14,17.14,17.14,17.14,0.0,16.5695,16.5695,16.5695,16.5695,0.0
2009-11-16 14:40:00,17.14,17.14,17.14,17.14,0.0,16.5695,16.5695,16.5695,16.5695,0.0
2009-11-16 14:45:00,17.16,17.16,17.16,17.16,900.0,16.5889,16.5889,16.5889,16.5889,900.0
2009-11-16 14:50:00,17.15,17.16,17.15,17.15,9000.0,16.5792,16.5889,16.5792,16.5792,9000.0
2009-11-16 14:55:00,17.15,17.16,17.15,17.15,11700.0,16.5792,16.5889,16.5792,16.5792,11700.0
2009-11-16 15:00:00,17.15,17.15,17.14,17.14,2100.0,16.5792,16.5792,16.5695,16.5695,2100.0
2009-11-16 15:05:00,17.14,17.14,17.11,17.11,3300.0,16.5695,16.5695,16.5405,16.5405,3300.0
2009-11-16 15:10:00,17.11,17.11,17.1,17.1,2400.0,16.5405,16.5405,16.5309,16.5309,2400.0
2009-11-16 15:15:00,17.09,17.1,17.09,17.09,6600.0,16.5212,16.5309,16.5212,16.5212,6600.0
2009-11-16 15:20:00,17.07,17.09,17.07,17.08,5400.0,16.5019,16.5212,16.5019,16.5115,5400.0
2009-11-16 15:25:00,17.11,17.11,17.09,17.09,1500.0,16.5405,16.5405,16.5212,16.5212,1500.0
2009-11-16 15:30:00,17.1,17.1,17.08,17.08,1500.0,16.5309,16.5309,16.5115,16.5115,1500.0
2009-11-16 15:35:00,17.09,17.11,17.09,17.11,34200.0,16.5212,16.5405,16.5212,16.5405,34200.0
2009-11-16 15:40:00,17.11,17.11,17.1,17.11,3000.0,16.5405,16.5405,16.5309,16.5405,3000.0
2009-11-16 15:45:00,17.09,17.1,17.08,17.08,22500.0,16.5212,16.5309,16.5115,16.5115,22500.0
2009-11-16 15:50:00,17.08,17.1,17.08,17.09,2400.0,16.5115,16.5309,16.5115,16.5212,2400.0
2009-11-16 15:55:00,17.11,17.11,17.08,17.1,22200.0,16.5405,16.5405,16.5115,16.5309,22200.0
2009-11-17 09:30:00,17.09,17.17,17.03,17.08,4200.0,16.5212,16.5985,16.4632,16.5115,4200.0
2009-11-17 09:35:00,17.11,17.13,17.11,17.13,1200.0,16.5405,16.5599,16.5405,16.5599,1200.0
2009-11-17 09:40:00,17.16,17.2,17.16,17.19,26400.0,16.5889,16.6275,16.5889,16.6179,26400.0
2009-11-17 09:45:00,17.19,17.19,17.19,17.19,600.0,16.6179,16.6179,16.6179,16.6179,600.0
2009-11-17 09:50:00,17.22,17.22,17.21,17.22,7500.0,16.6469,16.6469,16.6372,16.6469,7500.0
2009-11-17 09:55:00,17.22,17.22,17.18,17.19,8400.0,16.6469,16.6469,16.6082,16.6179,8400.0
2009-11-17 10:00:00,17.2,17.2,17.16,17.16,5100.0,16.6275,16.6275,16.5889,16.5889,5100.0
2009-11-17 10:05:00,17.15,17.15,17.13,17.15,5100.0,16.5792,16.5792,16.5599,16.5792,5100.0
2009-11-17 10:10:00,17.15,17.16,17.13,17.13,3600.0,16.5792,16.5889,16.5599,16.5599,3600.0
2009-11-17 10:15:00,17.13,17.13,17.12,17.12,4200.0,16.5599,16.5599,16.5502,16.5502,4200.0
2009-11-17 10:20:00,17.12,17.12,17.12,17.12,0.0,16.5502,16.5502,16.5502,16.5502,0.0
2009-11-17 10:25:00,17.08,17.08,17.06,17.06,55200.0,16.5115,16.5115,16.4922,16.4922,55200.0
2009-11-17 10:30:00,17.04,17.04,17.04,17.04,1200.0,16.4729,16.4729,16.4729,16.4729,1200.0
2009-11-17 10:35:00,17.03,17.03,17.0,17.0,39300.0,16.4632,16.4632,16.4342,16.4342,39300.0
2009-11-17 10:40:00,16.99,16.99,16.98,16.98,1200.0,16.4245,16.4245,16.4149,16.4149,1200.0
2009-11-17 10:45:00,16.98,16.98,16.98,16.98,0.0,16.4149,16.4149,16.4149,16.4149,0.0
2009-11-17 10:50:00,16.97,16.99,16.97,16.99,900.0,16.4052,16.4245,16.4052,16.4245,900.0
2009-11-17 10:55:00,17.0,17.01,17.0,17.01,600.0,16.4342,16.4439,16.4342,16.4439,600.0
2009-11-17 11:00:00,17.01,17.01,17.01,17.01,0.0,16.4439,16.4439,16.4439,16.4439,0.0
2009-11-17 11:05:00,17.01,17.03,17.01,17.03,17400.0,16.4439,16.4632,16.4439,16.4632,17400.0
2009-11-17 11:10:00,17.03,17.03,17.02,17.02,4500.0,16.4632,16.4632,16.4535,16.4535,4500.0
2009-11-17 11:15:00,17.01,17.02,17.01,17.02,600.0,16.4439,16.4535,16.4439,16.4535,600.0
2009-11-17 11:20:00,17.02,17.03,17.02,17.03,3300.0,16.4535,16.4632,16.4535,16.4632,3300.0
2009-11-17 11:25:00,17.03,17.03,17.03,17.03,900.0,16.4632,16.4632,16.4632,16.4632,900.0
2009-11-17 11:30:00,17.03,17.04,17.03,17.04,8700.0,16.4632,16.4729,16.4632,16.4729,8700.0
2009-11-17 11:35:00,17.05,17.06,17.05,17.05,1500.0,16.4825,16.4922,16.4825,16.4825,1500.0
2009-11-17 11:40:00,17.05,17.05,17.05,17.05,0.0,16.4825,16.4825,16.4825,16.4825,0.0
2009-11-17 11:45:00,17.05,17.05,17.05,17.05,0.0,16.4825,16.4825,16.4825,16.4825,0.0
2009-11-17 11:50:00,17.05,17.05,17.05,17.05,0.0,16.4825,16.4825,16.4825,16.4825,0.0
2009-11-17 11:55:00,17.08,17.08,17.08,17.08,1500.0,16.5115,16.5115,16.5115,16.5115,1500.0
2009-11-17 12:00:00,17.07,17.07,17.06,17.07,1800.0,16.5019,16.5019,16.4922,16.5019,1800.0
2009-11-17 12:05:00,17.07,17.08,17.05,17.07,1500.0,16.5019,16.5115,16.4825,16.5019,1500.0
2009-11-17 12:10:00,17.08,17.08,17.08,17.08,900.0,16.5115,16.5115,16.5115,16.5115,900.0
2009-11-17 12:15:00,17.08,17.08,17.08,17.08,0.0,16.5115,16.5115,16.5115,16.5115,0.0
2009-11-17 12:20:00,17.08,17.08,17.08,17.08,0.0,16.5115,16.5115,16.5115,16.5115,0.0
2009-11-17 12:25:00,17.09,17.09,17.09,17.09,300.0,16.5212,16.5212,16.5212,16.5212,300.0
2009-11-17 12:30:00,17.09,17.1,17.09,17.1,900.0,16.5212,16.5309,16.5212,16.5309,900.0
2009-11-17 12:35:00,17.09,17.09,17.09,17.09,300.0,16.5212,16.5212,16.5212,16.5212,300.0
2009-11-17 12:40:00,17.09,17.09,17.09,17.09,0.0,16.5212,16.5212,16.5212,16.5212,0.0
2009-11-17 12:45:00,17.09,17.09,17.08,17.08,1500.0,16.5212,16.5212,16.5115,16.5115,1500.0
2009-11-17 12:50:00,17.09,17.09,17.08,17.08,600.0,16.5212,16.5212,16.5115,16.5115,600.0
2009-11-17 12:55:00,17.08,17.08,17.08,17.08,300.0,16.5115,16.5115,16.5115,16.5115,300.0
2009-11-17 13:00:00,17.06,17.08,17.06,17.07,6300.0,16.4922,16.5115,16.4922,16.5019,6300.0
2009-11-17 13:05:00,17.07,17.08,17.07,17.08,4800.0,16.5019,16.5115,16.5019,16.5115,4800.0
2009-11-17 13:10:00,17.07,17.11,17.07,17.11,12300.0,16.5019,16.5405,16.5019,16.5405,12300.0
2009-11-17 13:15:00,17.11,17.11,17.11,17.11,0.0,16.5405,16.5405,16.5405,16.5405,0.0
2009-11-17 13:20:00,17.11,17.11,17.11,17.11,0.0,16.5405,16.5405,16.5405,16.5405,0.0
2009-11-17 13:25:00,17.11,17.11,17.11,17.11,0.0,16.5405,16.5405,16.5405,16.5405,0.0
2009-11-17 13:30:00,17.14,17.14,17.14,17.14,600.0,16.5695,16.5695,16.5695,16.5695,600.0
2009-11-17 13:35:00,17.14,17.14,17.14,17.14,0.0,16.5695,16.5695,16.5695,16.5695,0.0
2009-11-17 13:40:00,17.15,17.15,17.15,17.15,5400.0,16.5792,16.5792,16.5792,16.5792,5400.0
2009-11-17 13:45:00,17.15,17.15,17.15,17.15,600.0,16.5792,16.5792,16.5792,16.5792,600.0
2009-11-17 13:50:00,17.15,17.17,17.15,17.17,2100.0,16.5792,16.5985,16.5792,16.5985,2100.0
2009-11-17 13:55:00,17.16,17.16,17.15,17.15,1200.0,16.5889,16.5889,16.5792,16.5792,1200.0
2009-11-17 14:00:00,17.15,17.15,17.15,17.15,0.0,16.5792,16.5792,16.5792,16.5792,0.0
2009-11-17 14:05:00,17.16,17.16,17.16,17.16,1500.0,16.5889,16.5889,16.5889,16.5889,1500.0
2009-11-17 14:10:00,17.15,17.15,17.15,17.15,300.0,16.5792,16.5792,16.5792,16.5792,300.0
2009-11-17 14:15:00,17.15,17.15,17.15,17.15,0.0,16.5792,16.5792,16.5792,16.5792,0.0
2009-11-17 14:20:00,17.14,17.14,17.14,17.14,1500.0,16.5695,16.5695,16.5695,16.5695,1500.0
2009-11-17 14:25:00,17.15,17.15,17.15,17.15,600.0,16.5792,16.5792,16.5792,16.5792,600.0
2009-11-17 14:30:00,17.14,17.14,17.14,17.14,2700.0,16.5695,16.5695,16.5695,16.5695,2700.0
2009-11-17 14:35:00,17.16,17.17,17.15,17.17,2700.0,16.5889,16.5985,16.5792,16.5985,2700.0
2009-11-17 14:40:00,17.17,17.17,17.17,17.17,300.0,16.5985,16.5985,16.5985,16.5985,300.0
2009-11-17 14:45:00,17.16,17.16,17.16,17.16,600.0,16.5889,16.5889,16.5889,16.5889,600.0
2009-11-17 14:50:00,17.15,17.15,17.14,17.15,1800.0,16.5792,16.5792,16.5695,16.5792,1800.0
2009-11-17 14:55:00,17.15,17.15,17.15,17.15,300.0,16.5792,16.5792,16.5792,16.5792,300.0
2009-11-17 15:00:00,17.14,17.16,17.14,17.15,3000.0,16.5695,16.5889,16.5695,16.5792,3000.0
2009-11-17 15:05:00,17.13,17.13,17.13,17.13,600.0,16.5599,16.5599,16.5599,16.5599,600.0
2009-11-17 15:10:00,17.15,17.15,17.15,17.15,2400.0,16.5792,16.5792,16.5792,16.5792,2400.0
2009-11-17 15:15:00,17.14,17.14,17.14,17.14,1800.0,16.5695,16.5695,16.5695,16.5695,1800.0
2009-11-17 15:20:00,17.15,17.15,17.15,17.15,1200.0,16.5792,16.5792,16.5792,16.5792,1200.0
2009-11-17 15:25:00,17.16,17.16,17.16,17.16,300.0,16.5889,16.5889,16.5889,16.5889,300.0
2009-11-17 15:30:00,17.14,17.15,17.14,17.15,2100.0,16.5695,16.5792,16.5695,16.5792,2100.0
2009-11-17 15:35:00,17.15,17.15,17.15,17.15,0.0,16.5792,16.5792,16.5792,16.5792,0.0
2009-11-17 15:40:00,17.14,17.14,17.14,17.14,2100.0,16.5695,16.5695,16.5695,16.5695,2100.0
2009-11-17 15:45:00,17.15,17.15,17.13,17.14,2400.0,16.5792,16.5792,16.5599,16.5695,2400.0
2009-11-17 15:50:00,17.16,17.16,17.15,17.15,600.0,16.5889,16.5889,16.5792,16.5792,600.0
2009-11-17 15:55:00,17.15,17.16,17.14,17.16,12300.0,16.5792,16.5889,16.5695,16.5889,12300.0
2009-11-18 09:30:00,17.15,17.15,17.13,17.15,5700.0,16.5792,16.5792,16.5599,16.5792,5700.0
2009-11-18 09:35:00,17.15,17.15,17.15,17.15,0.0,16.5792,16.5792,16.5792,16.5792,0.0
2009-11-18 09:40:00,17.08,17.1,17.08,17.1,1200.0,16.5115,16.5309,16.5115,16.5309,1200.0
2009-11-18 09:45:00,17.1,17.1,17.07,17.07,600.0,16.5309,16.5309,16.5019,16.5019,600.0
2009-11-18 09:50:00,17.05,17.05,17.01,17.03,1800.0,16.4825,16.4825,16.4439,16.4632,1800.0
2009-11-18 09:55:00,17.0,17.0,16.98,16.98,1800.0,16.4342,16.4342,16.4149,16.4149,1800.0
2009-11-18 10:00:00,16.97,16.97,16.96,16.97,28200.0,16.4052,16.4052,16.3955,16.4052,28200.0
2009-11-18 10:05:00,16.98,17.0,16.98,17.0,16200.0,16.4149,16.4342,16.4149,16.4342,16200.0
2009-11-18 10:10:00,16.98,16.98,16.97,16.97,3000.0,16.4149,16.4149,16.4052,16.4052,3000.0
2009-11-18 10:15:00,16.99,17.01,16.99,17.01,900.0,16.4245,16.4439,16.4245,16.4439,900.0
2009-11-18 10:20:00,17.0,17.01,17.0,17.01,900.0,16.4342,16.4439,16.4342,16.4439,900.0
2009-11-18 10:25:00,17.02,17.02,17.02,17.02,600.0,16.4535,16.4535,16.4535,16.4535,600.0
2009-11-18 10:30:00,17.03,17.03,17.01,17.03,5700.0,16.4632,16.4632,16.4439,16.4632,5700.0
2009-11-18 10:35:00,17.04,17.05,17.04,17.05,3600.0,16.4729,16.4825,16.4729,16.4825,3600.0
2009-11-18 10:40:00,17.08,17.08,17.05,17.05,1200.0,16.5115,16.5115,16.4825,16.4825,1200.0
2009-11-18 10:45:00,17.05,17.05,17.04,17.04,3600.0,16.4825,16.4825,16.4729,16.4729,3600.0
2009-11-18 10:50:00,17.04,17.04,17.02,17.02,6600.0,16.4729,16.4729,16.4535,16.4535,6600.0
2009-11-18 10:55:00,17.02,17.02,17.02,17.02,0.0,16.4535,16.4535,16.4535,16.4535,0.0
2009-11-18 11:00:00,17.05,17.1,17.05,17.1,900.0,16.4825,16.5309,16.4825,16.5309,900.0
2009-11-18 11:05:00,17.09,17.09,17.05,17.06,4800.0,16.5212,16.5212,16.4825,16.4922,4800.0
2009-11-18 11:10:00,17.05,17.07,17.03,17.03,5100.0,16.4825,16.5019,16.4632,16.4632,5100.0
2009-11-18 11:15:00,17.03,17.03,17.03,17.03,0.0,16.4632,16.4632,16.4632,16.4632,0.0
2009-11-18 11:20:00,17.04,17.06,17.04,17.06,2700.0,16.4729,16.4922,16.4729,16.4922,2700.0
2009-11-18 11:25:00,17.06,17.06,17.06,17.06,0.0,16.4922,16.4922,16.4922,16.4922,0.0
2009-11-18 11:30:00,17.04,17.04,17.04,17.04,2400.0,16.4729,16.4729,16.4729,16.4729,2400.0
2009-11-18 11:35:00,17.04,17.04,17.02,17.02,51000.0,16.4729,16.4729,16.4535,16.4535,51000.0
2009-11-18 11:40:00,17.02,17.02,17.01,17.01,1200.0,16.4535,16.4535,16.4439,16.4439,1200.0
2009-11-18 11:45:00,17.01,17.01,17.01,17.01,900.0,16.4439,16.4439,16.4439,16.4439,900.0
2009-11-18 11:50:00,17.01,17.01,17.01,17.01,3300.0,16.4439,16.4439,16.4439,16.4439,3300.0
2009-11-18 11:55:00,17.01,17.01,17.01,17.01,4800.0,16.4439,16.4439,16.4439,16.4439,4800.0
2009-11-18 12:00:00,17.0,17.0,17.0,17.0,21900.0,16.4342,16.4342,16.4342,16.4342,21900.0
2009-11-18 12:05:00,17.0,17.0,17.0,17.0,11700.0,16.4342,16.4342,16.4342,16.4342,11700.0
2009-11-18 12:10:00,17.0,17.0,17.0,17.0,11100.0,16.4342,16.4342,16.4342,16.4342,11100.0
2009-11-18 12:15:00,17.0,17.0,17.0,17.0,0.0,16.4342,16.4342,16.4342,16.4342,0.0
2009-11-18 12:20:00,16.99,17.0,16.99,17.0,1800.0,16.4245,16.4342,16.4245,16.4342,1800.0
2009-11-18 12:25:00,16.99,16.99,16.99,16.99,300.0,16.4245,16.4245,16.4245,16.4245,300.0
2009-11-18 12:30:00,16.98,16.99,16.98,16.98,4200.0,16.4149,16.4245,16.4149,16.4149,4200.0
2009-11-18 12:35:00,16.98,16.98,16.98,16.98,1500.0,16.4149,16.4149,16.4149,16.4149,1500.0
2009-11-18 12:40:00,16.98,16.98,16.97,16.97,44400.0,16.4149,16.4149,16.4052,16.4052,44400.0
2009-11-18 12:45:00,16.97,16.97,16.97,16.97,600.0,16.4052,16.4052,16.4052,16.4052,600.0
2009-11-18 12:50:00,16.97,16.97,16.97,16.97,0.0,16.4052,16.4052,16.4052,16.4052,0.0
2009-11-18 12:55:00,16.98,16.98,16.96,16.96,1500.0,16.4149,16.4149,16.3955,16.3955,1500.0
2009-11-18 13:00:00,16.96,16.96,16.96,16.96,600.0,16.3955,16.3955,16.3955,16.3955,600.0
2009-11-18 13:05:00,16.95,16.95,16.94,16.94,35700.0,16.3859,16.3859,16.3762,16.3762,35700.0
2009-11-18 13:10:00,16.94,16.96,16.93,16.93,45900.0,16.3762,16.3955,16.3665,16.3665,45900.0
2009-11-18 13:15:00,16.93,16.93,16.93,16.93,600.0,16.3665,16.3665,16.3665,16.3665,600.0
2009-11-18 13:20:00,16.93,16.93,16.92,16.93,7200.0,16.3665,16.3665,16.3569,16.3665,7200.0
2009-11-18 13:25:00,16.93,16.93,16.92,16.93,1500.0,16.3665,16.3665,16.3569,16.3665,1500.0
2009-11-18 13:30:00,16.94,16.94,16.92,16.92,3000.0,16.3762,16.3762,16.3569,16.3569,3000.0
2009-11-18 13:35:00,16.93,16.93,16.93,16.93,20100.0,16.3665,16.3665,16.3665,16.3665,20100.0
2009-11-18 13:40:00,16.93,16.93,16.93,16.93,7500.0,16.3665,16.3665,16.3665,16.3665,7500.0
2009-11-18 13:45:00,16.93,16.93,16.93,16.93,0.0,16.3665,16.3665,16.3665,16.3665,0.0
2009-11-18 13:50:00,16.93,16.93,16.93,16.93,0.0,16.3665,16.3665,16.3665,16.3665,0.0
2009-11-18 13:55:00,16.93,16.93,16.93,16.93,300.0,16.3665,16.3665,16.3665,16.3665,300.0
2009-11-18 14:00:00,16.93,16.93,16.93,16.93,300.0,16.3665,16.3665,16.3665,16.3665,300.0
2009-11-18 14:05:00,16.95,16.97,16.95,16.97,5700.0,16.3859,16.4052,16.3859,16.4052,5700.0
2009-11-18 14:10:00,16.97,16.97,16.97,16.97,0.0,16.4052,16.4052,16.4052,16.4052,0.0
2009-11-18 14:15:00,16.97,16.97,16.97,16.97,0.0,16.4052,16.4052,16.4052,16.4052,0.0
2009-11-18 14:20:00,16.97,16.98,16.97,16.98,45000.0,16.4052,16.4149,16.4052,16.4149,45000.0
2009-11-18 14:25:00,16.97,16.97,16.97,16.97,300.0,16.4052,16.4052,16.4052,16.4052,300.0
2009-11-18 14:30:00,16.97,16.97,16.97,16.97,0.0,16.4052,16.4052,16.4052,16.4052,0.0
2009-11-18 14:35:00,16.97,16.97,16.97,16.97,0.0,16.4052,16.4052,16.4052,16.4052,0.0
2009-11-18 14:40:00,16.97,16.97,16.97,16.97,300.0,16.4052,16.4052,16.4052,16.4052,300.0
2009-11-18 14:45:00,16.97,16.97,16.97,16.97,0.0,16.4052,16.4052,16.4052,16.4052,0.0
2009-11-18 14:50:00,16.97,16.97,16.96,16.96,3300.0,16.4052,16.4052,16.3955,16.3955,3300.0
2009-11-18 14:55:00,16.95,16.96,16.95,16.96,5400.0,16.3859,16.3955,16.3859,16.3955,5400.0
2009-11-18 15:00:00,16.96,16.96,16.96,16.96,900.0,16.3955,16.3955,16.3955,16.3955,900.0
2009-11-18 15:05:00,16.95,16.95,16.95,16.95,47700.0,16.3859,16.3859,16.3859,16.3859,47700.0
2009-11-18 15:10:00,16.96,16.96,16.96,16.96,300.0,16.3955,16.3955,16.3955,16.3955,300.0
2009-11-18 15:15:00,16.97,16.98,16.97,16.98,4800.0,16.4052,16.4149,16.4052,16.4149,4800.0
2009-11-18 15:20:00,16.98,16.98,16.98,16.98,0.0,16.4149,16.4149,16.4149,16.4149,0.0
2009-11-18 15:25:00,16.98,16.98,16.98,16.98,0.0,16.4149,16.4149,16.4149,16.4149,0.0
2009-11-18 15:30:00,16.99,16.99,16.98,16.99,2700.0,16.4245,16.4245,16.4149,16.4245,2700.0
2009-11-18 15:35:00,16.99,16.99,16.99,16.99,300.0,16.4245,16.4245,16.4245,16.4245,300.0
2009-11-18 15:40:00,17.0,17.0,17.0,17.0,600.0,16.4342,16.4342,16.4342,16.4342,600.0
2009-11-18 15:45:00,17.01,17.01,16.99,17.01,6600.0,16.4439,16.4439,16.4245,16.4439,6600.0
2009-11-18 15:50:00,17.03,17.03,17.03,17.03,600.0,16.4632,16.4632,16.4632,16.4632,600.0
2009-11-18 15:55:00,17.04,17.04,17.02,17.02,4200.0,16.4729,16.4729,16.4535,16.4535,4200.0
2009-11-19 09:30:00,16.83,16.91,16.83,16.9,16200.0,16.2698,16.3472,16.2698,16.3375,16200.0
2009-11-19 09:35:00,16.89,16.89,16.81,16.82,28200.0,16.3278,16.3278,16.2505,16.2602,28200.0
2009-11-19 09:40:00,16.79,16.8,16.76,16.77,16800.0,16.2312,16.2408,16.2022,16.2118,16800.0
2009-11-19 09:45:00,16.76,16.77,16.75,16.77,6900.0,16.2022,16.2118,16.1925,16.2118,6900.0
2009-11-19 09:50:00,16.77,16.77,16.72,16.73,14700.0,16.2118,16.2118,16.1635,16.1732,14700.0
2009-11-19 09:55:00,16.73,16.73,16.71,16.71,33600.0,16.1732,16.1732,16.1538,16.1538,33600.0
2009-11-19 10:00:00,16.71,16.71,16.68,16.69,9900.0,16.1538,16.1538,16.1248,16.1345,9900.0
2009-11-19 10:05:00,16.69,16.71,16.69,16.71,26700.0,16.1345,16.1538,16.1345,16.1538,26700.0
2009-11-19 10:10:00,16.72,16.73,16.71,16.73,4800.0,16.1635,16.1732,16.1538,16.1732,4800.0
2009-11-19 10:15:00,16.73,16.75,16.73,16.74,15600.0,16.1732,16.1925,16.1732,16.1828,15600.0
2009-11-19 10:20:00,16.76,16.78,16.76,16.77,1800.0,16.2022,16.2215,16.2022,16.2118,1800.0
2009-11-19 10:25:00,16.78,16.78,16.76,16.76,4200.0,16.2215,16.2215,16.2022,16.2022,4200.0
2009-11-19 10:30:00,16.73,16.73,16.72,16.72,1200.0,16.1732,16.1732,16.1635,16.1635,1200.0
2009-11-19 10:35:00,16.74,16.75,16.7,16.7,11100.0,16.1828,16.1925,16.1442,16.1442,11100.0
2009-11-19 10:40:00,16.72,16.72,16.71,16.71,4800.0,16.1635,16.1635,16.1538,16.1538,4800.0
2009-11-19 10:45:00,16.7,16.7,16.67,16.67,3900.0,16.1442,16.1442,16.1152,16.1152,3900.0
2009-11-19 10:50:00,16.66,16.67,16.66,16.67,2700.0,16.1055,16.1152,16.1055,16.1152,2700.0
2009-11-19 10:55:00,16.67,16.67,16.66,16.67,7500.0,16.1152,16.1152,16.1055,16.1152,7500.0
2009-11-19 11:00:00,16.66,16.66,16.64,16.64,2100.0,16.1055,16.1055,16.0862,16.0862,2100.0
2009-11-19 11:05:00,16.63,16.65,16.63,16.65,6600.0,16.0765,16.0958,16.0765,16.0958,6600.0
2009-11-19 11:10:00,16.66,16.67,16.66,16.66,2400.0,16.1055,16.1152,16.1055,16.1055,2400.0
2009-11-19 11:15:00,16.68,16.68,16.68,16.68,900.0,16.1248,16.1248,16.1248,16.1248,900.0
2009-11-19 11:20:00,16.68,16.68,16.68,16.68,0.0,16.1248,16.1248,16.1248,16.1248,0.0
2009-11-19 11:25:00,16.68,16.68,16.68,16.68,600.0,16.1248,16.1248,16.1248,16.1248,600.0
2009-11-19 11:30:00,16.69,16.69,16.69,16.69,300.0,16.1345,16.1345,16.1345,16.1345,300.0
2009-11-19 11:35:00,16.7,16.71,16.7,16.71,1800.0,16.1442,16.1538,16.1442,16.1538,1800.0
2009-11-19 11:40:00,16.71,16.71,16.71,16.71,0.0,16.1538,16.1538,16.1538,16.1538,0.0
2009-11-19 11:45:00,16.71,16.71,16.7,16.7,4500.0,16.1538,16.1538,16.1442,16.1442,4500.0
2009-11-19 11:50:00,16.7,16.7,16.7,16.7,900.0,16.1442,16.1442,16.1442,16.1442,900.0
2009-11-19 11:55:00,16.72,16.72,16.72,16.72,300.0,16.1635,16.1635,16.1635,16.1635,300.0
2009-11-19 12:00:00,16.72,16.72,16.72,16.72,0.0,16.1635,16.1635,16.1635,16.1635,0.0
2009-11-19 12:05:00,16.74,16.74,16.74,16.74,300.0,16.1828,16.1828,16.1828,16.1828,300.0
2009-11-19 12:10:00,16.74,16.74,16.74,16.74,0.0,16.1828,16.1828,16.1828,16.1828,0.0
2009-11-19 12:15:00,16.74,16.74,16.74,16.74,0.0,16.1828,16.1828,16.1828,16.1828,0.0
2009-11-19 12:20:00,16.73,16.73,16.73,16.73,300.0,16.1732,16.1732,16.1732,16.1732,300.0
2009-11-19 12:25:00,16.74,16.74,16.74,16.74,300.0,16.1828,16.1828,16.1828,16.1828,300.0
2009-11-19 12:30:00,16.75,16.76,16.75,16.76,900.0,16.1925,16.2022,16.1925,16.2022,900.0
2009-11-19 12:35:00,16.74,16.74,16.74,16.74,1500.0,16.1828,16.1828,16.1828,16.1828,1500.0
2009-11-19 12:40:00,16.73,16.73,16.73,16.73,900.0,16.1732,16.1732,16.1732,16.1732,900.0
2009-11-19 12:45:00,16.73,16.73,16.73,16.73,0.0,16.1732,16.1732,16.1732,16.1732,0.0
2009-11-19 12:50:00,16.73,16.73,16.73,16.73,0.0,16.1732,16.1732,16.1732,16.1732,0.0
2009-11-19 12:55:00,16.71,16.71,16.71,16.71,300.0,16.1538,16.1538,16.1538,16.1538,300.0
2009-11-19 13:00:00,16.71,16.71,16.71,16.71,0.0,16.1538,16.1538,16.1538,16.1538,0.0
2009-11-19 13:05:00,16.72,16.72,16.72,16.72,300.0,16.1635,16.1635,16.1635,16.1635,300.0
2009-11-19 13:10:00,16.7,16.7,16.7,16.7,600.0,16.1442,16.1442,16.1442,16.1442,600.0
2009-11-19 13:15:00,16.69,16.7,16.69,16.69,3600.0,16.1345,16.1442,16.1345,16.1345,3600.0
2009-11-19 13:20:00,16.69,16.69,16.69,16.69,21000.0,16.1345,16.1345,16.1345,16.1345,21000.0
2009-11-19 13:25:00,16.7,16.7,16.7,16.7,300.0,16.1442,16.1442,16.1442,16.1442,300.0
2009-11-19 13:30:00,16.69,16.69,16.69,16.69,300.0,16.1345,16.1345,16.1345,16.1345,300.0
2009-11-19 13:35:00,16.72,16.72,16.72,16.72,600.0,16.1635,16.1635,16.1635,16.1635,600.0
2009-11-19 13:40:00,16.72,16.72,16.72,16.72,0.0,16.1635,16.1635,16.1635,16.1635,0.0
2009-11-19 13:45:00,16.71,16.71,16.71,16.71,300.0,16.1538,16.1538,16.1538,16.1538,300.0
2009-11-19 13:50:00,16.71,16.71,16.71,16.71,0.0,16.1538,16.1538,16.1538,16.1538,0.0
2009-11-19 13:55:00,16.72,16.72,16.72,16.72,300.0,16.1635,16.1635,16.1635,16.1635,300.0
2009-11-19 14:00:00,16.72,16.72,16.72,16.72,0.0,16.1635,16.1635,16.1635,16.1635,0.0
2009-11-19 14:05:00,16.71,16.71,16.7,16.71,5400.0,16.1538,16.1538,16.1442,16.1538,5400.0
2009-11-19 14:10:00,16.7,16.72,16.7,16.72,4200.0,16.1442,16.1635,16.1442,16.1635,4200.0
2009-11-19 14:15:00,16.71,16.71,16.7,16.7,1800.0,16.1538,16.1538,16.1442,16.1442,1800.0
2009-11-19 14:20:00,16.72,16.72,16.71,16.71,600.0,16.1635,16.1635,16.1538,16.1538,600.0
2009-11-19 14:25:00,16.72,16.72,16.72,16.72,1500.0,16.1635,16.1635,16.1635,16.1635,1500.0
2009-11-19 14:30:00,16.72,16.72,16.72,16.72,0.0,16.1635,16.1635,16.1635,16.1635,0.0
2009-11-19 14:35:00,16.72,16.72,16.72,16.72,0.0,16.1635,16.1635,16.1635,16.1635,0.0
2009-11-19 14:40:00,16.72,16.73,16.72,16.73,600.0,16.1635,16.1732,16.1635,16.1732,600.0
2009-11-19 14:45:00,16.72,16.73,16.72,16.73,1800.0,16.1635,16.1732,16.1635,16.1732,1800.0
2009-11-19 14:50:00,16.74,16.74,16.73,16.73,1200.0,16.1828,16.1828,16.1732,16.1732,1200.0
2009-11-19 14:55:00,16.73,16.73,16.73,16.73,0.0,16.1732,16.1732,16.1732,16.1732,0.0
2009-11-19 15:00:00,16.74,16.74,16.73,16.74,4500.0,16.1828,16.1828,16.1732,16.1828,4500.0
2009-11-19 15:05:00,16.74,16.74,16.74,16.74,300.0,16.1828,16.1828,16.1828,16.1828,300.0
2009-11-19 15:10:00,16.72,16.74,16.72,16.74,900.0,16.1635,16.1828,16.1635,16.1828,900.0
2009-11-19 15:15:00,16.74,16.75,16.74,16.75,1200.0,16.1828,16.1925,16.1828,16.1925,1200.0
2009-11-19 15:20:00,16.75,16.75,16.75,16.75,0.0,16.1925,16.1925,16.1925,16.1925,0.0
2009-11-19 15:25:00,16.74,16.74,16.74,16.74,1800.0,16.1828,16.1828,16.1828,16.1828,1800.0
2009-11-19 15:30:00,16.74,16.74,16.74,16.74,0.0,16.1828,16.1828,16.1828,16.1828,0.0
2009-11-19 15:35:00,16.75,16.76,16.74,16.75,5400.0,16.1925,16.2022,16.1828,16.1925,5400.0
2009-11-19 15:40:00,16.75,16.79,16.75,16.79,6000.0,16.1925,16.2312,16.1925,16.2312,6000.0
2009-11-19 15:45:00,16.79,16.79,16.79,16.79,9000.0,16.2312,16.2312,16.2312,16.2312,9000.0
2009-11-19 15:50:00,16.8,16.81,16.79,16.79,9600.0,16.2408,16.2505,16.2312,16.2312,9600.0
2009-11-19 15:55:00,16.79,16.79,16.74,16.74,33600.0,16.2312,16.2312,16.1828,16.1828,33600.0
2009-11-20 09:30:00,16.67,16.72,16.65,16.69,23400.0,16.1152,16.1635,16.0958,16.1345,23400.0
2009-11-20 09:35:00,16.71,16.73,16.69,16.73,12300.0,16.1538,16.1732,16.1345,16.1732,12300.0
2009-11-20 09:40:00,16.78,16.78,16.74,16.74,3600.0,16.2215,16.2215,16.1828,16.1828,3600.0
2009-11-20 09:45:00,16.75,16.75,16.71,16.71,7800.0,16.1925,16.1925,16.1538,16.1538,7800.0
2009-11-20 09:50:00,16.71,16.71,16.68,16.68,7800.0,16.1538,16.1538,16.1248,16.1248,7800.0
2009-11-20 09:55:00,16.67,16.67,16.67,16.67,26100.0,16.1152,16.1152,16.1152,16.1152,26100.0
2009-11-20 10:00:00,16.64,16.65,16.63,16.63,42900.0,16.0862,16.0958,16.0765,16.0765,42900.0
2009-11-20 10:05:00,16.61,16.63,16.58,16.59,30300.0,16.0572,16.0765,16.0282,16.0378,30300.0
2009-11-20 10:10:00,16.6,16.63,16.6,16.63,6600.0,16.0475,16.0765,16.0475,16.0765,6600.0
2009-11-20 10:15:00,16.62,16.63,16.62,16.62,1800.0,16.0668,16.0765,16.0668,16.0668,1800.0
2009-11-20 10:20:00,16.64,16.65,16.62,16.65,5100.0,16.0862,16.0958,16.0668,16.0958,5100.0
2009-11-20 10:25:00,16.64,16.65,16.63,16.64,4200.0,16.0862,16.0958,16.0765,16.0862,4200.0
2009-11-20 10:30:00,16.65,16.65,16.64,16.64,600.0,16.0958,16.0958,16.0862,16.0862,600.0
2009-11-20 10:35:00,16.65,16.65,16.65,16.65,1200.0,16.0958,16.0958,16.0958,16.0958,1200.0
2009-11-20 10:40:00,16.63,16.63,16.63,16.63,600.0,16.0765,16.0765,16.0765,16.0765,600.0
2009-11-20 10:45:00,16.63,16.63,16.62,16.63,2100.0,16.0765,16.0765,16.0668,16.0765,2100.0
2009-11-20 10:50:00,16.63,16.63,16.62,16.63,4800.0,16.0765,16.0765,16.0668,16.0765,4800.0
2009-11-20 10:55:00,16.61,16.61,16.61,16.61,1200.0,16.0572,16.0572,16.0572,16.0572,1200.0
2009-11-20 11:00:00,16.64,16.66,16.64,16.66,1200.0,16.0862,16.1055,16.0862,16.1055,1200.0
2009-11-20 11:05:00,16.65,16.65,16.65,16.65,1800.0,16.0958,16.0958,16.0958,16.0958,1800.0
2009-11-20 11:10:00,16.66,16.67,16.66,16.67,3000.0,16.1055,16.1152,16.1055,16.1152,3000.0
2009-11-20 11:15:00,16.66,16.66,16.63,16.63,4500.0,16.1055,16.1055,16.0765,16.0765,4500.0
2009-11-20 11:20:00,16.63,16.63,16.63,16.63,0.0,16.0765,16.0765,16.0765,16.0765,0.0
2009-11-20 11:25:00,16.64,16.64,16.64,16.64,300.0,16.0862,16.0862,16.0862,16.0862,300.0
2009-11-20 11:30:00,16.64,16.64,16.64,16.64,0.0,16.0862,16.0862,16.0862,16.0862,0.0
2009-11-20 11:35:00,16.64,16.64,16.63,16.63,4200.0,16.0862,16.0862,16.0765,16.0765,4200.0
2009-11-20 11:40:00,16.64,16.64,16.64,16.64,300.0,16.0862,16.0862,16.0862,16.0862,300.0
2009-11-20 11:45:00,16.64,16.65,16.64,16.64,1200.0,16.0862,16.0958,16.0862,16.0862,1200.0
2009-11-20 11:50:00,16.65,16.65,16.65,16.65,3000.0,16.0958,16.0958,16.0958,16.0958,3000.0
2009-11-20 11:55:00,16.65,16.65,16.65,16.65,1500.0,16.0958,16.0958,16.0958,16.0958,1500.0
2009-11-20 12:00:00,16.63,16.63,16.63,16.63,300.0,16.0765,16.0765,16.0765,16.0765,300.0
2009-11-20 12:05:00,16.65,16.65,16.65,16.65,600.0,16.0958,16.0958,16.0958,16.0958,600.0
2009-11-20 12:10:00,16.65,16.65,16.65,16.65,0.0,16.0958,16.0958,16.0958,16.0958,0.0
2009-11-20 12:15:00,16.64,16.64,16.63,16.63,600.0,16.0862,16.0862,16.0765,16.0765,600.0
2009-11-20 12:20:00,16.63,16.63,16.63,16.63,0.0,16.0765,16.0765,16.0765,16.0765,0.0
2009-11-20 12:25:00,16.63,16.63,16.63,16.63,600.0,16.0765,16.0765,16.0765,16.0765,600.0
2009-11-20 12:30:00,16.63,16.63,16.63,16.63,0.0,16.0765,16.0765,16.0765,16.0765,0.0
2009-11-20 12:35:00,16.63,16.63,16.63,16.63,0.0,16.0765,16.0765,16.0765,16.0765,0.0
2009-11-20 12:40:00,16.63,16.63,16.63,16.63,0.0,16.0765,16.0765,16.0765,16.0765,0.0
2009-11-20 12:45:00,16.63,16.63,16.63,16.63,300.0,16.0765,16.0765,16.0765,16.0765,300.0
2009-11-20 12:50:00,16.63,16.63,16.63,16.63,0.0,16.0765,16.0765,16.0765,16.0765,0.0
2009-11-20 12:55:00,16.64,16.64,16.64,16.64,300.0,16.0862,16.0862,16.0862,16.0862,300.0
2009-11-20 13:00:00,16.64,16.64,16.64,16.64,300.0,16.0862,16.0862,16.0862,16.0862,300.0
2009-11-20 13:05:00,16.64,16.64,16.64,16.64,0.0,16.0862,16.0862,16.0862,16.0862,0.0
2009-11-20 13:10:00,16.66,16.66,16.66,16.66,600.0,16.1055,16.1055,16.1055,16.1055,600.0
2009-11-20 13:15:00,16.66,16.66,16.66,16.66,0.0,16.1055,16.1055,16.1055,16.1055,0.0
2009-11-20 13:20:00,16.66,16.66,16.66,16.66,0.0,16.1055,16.1055,16.1055,16.1055,0.0
2009-11-20 13:25:00,16.64,16.64,16.64,16.64,600.0,16.0862,16.0862,16.0862,16.0862,600.0
2009-11-20 13:30:00,16.64,16.64,16.64,16.64,0.0,16.0862,16.0862,16.0862,16.0862,0.0
2009-11-20 13:35:00,16.64,16.64,16.64,16.64,600.0,16.0862,16.0862,16.0862,16.0862,600.0
2009-11-20 13:40:00,16.66,16.66,16.66,16.66,600.0,16.1055,16.1055,16.1055,16.1055,600.0
2009-11-20 13:45:00,16.65,16.67,16.65,16.67,2100.0,16.0958,16.1152,16.0958,16.1152,2100.0
2009-11-20 13:50:00,16.68,16.68,16.67,16.67,2400.0,16.1248,16.1248,16.1152,16.1152,2400.0
2009-11-20 13:55:00,16.66,16.66,16.66,16.66,300.0,16.1055,16.1055,16.1055,16.1055,300.0
2009-11-20 14:00:00,16.67,16.67,16.66,16.66,600.0,16.1152,16.1152,16.1055,16.1055,600.0
2009-11-20 14:05:00,16.66,16.66,16.66,16.66,0.0,16.1055,16.1055,16.1055,16.1055,0.0
2009-11-20 14:10:00,16.67,16.68,16.67,16.68,2100.0,16.1152,16.1248,16.1152,16.1248,2100.0
2009-11-20 14:15:00,16.67,16.67,16.67,16.67,300.0,16.1152,16.1152,16.1152,16.1152,300.0
2009-11-20 14:20:00,16.67,16.68,16.66,16.66,1200.0,16.1152,16.1248,16.1055,16.1055,1200.0
2009-11-20 14:25:00,16.66,16.68,16.66,16.68,1200.0,16.1055,16.1248,16.1055,16.1248,1200.0
2009-11-20 14:30:00,16.68,16.68,16.68,16.68,600.0,16.1248,16.1248,16.1248,16.1248,600.0
2009-11-20 14:35:00,16.69,16.69,16.69,16.69,300.0,16.1345,16.1345,16.1345,16.1345,300.0
2009-11-20 14:40:00,16.69,16.69,16.68,16.68,2400.0,16.1345,16.1345,16.1248,16.1248,2400.0
2009-11-20 14:45:00,16.67,16.67,16.67,16.67,300.0,16.1152,16.1152,16.1152,16.1152,300.0
2009-11-20 14:50:00,16.67,16.67,16.67,16.67,0.0,16.1152,16.1152,16.1152,16.1152,0.0
2009-11-20 14:55:00,16.67,16.67,16.67,16.67,0.0,16.1152,16.1152,16.1152,16.1152,0.0
2009-11-20 15:00:00,16.68,16.68,16.68,16.68,1200.0,16.1248,16.1248,16.1248,16.1248,1200.0
2009-11-20 15:05:00,16.68,16.69,16.68,16.69,11100.0,16.1248,16.1345,16.1248,16.1345,11100.0
2009-11-20 15:10:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-20 15:15:00,16.68,16.69,16.68,16.69,900.0,16.1248,16.1345,16.1248,16.1345,900.0
2009-11-20 15:20:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-20 15:25:00,16.7,16.7,16.7,16.7,4800.0,16.1442,16.1442,16.1442,16.1442,4800.0
2009-11-20 15:30:00,16.72,16.72,16.7,16.7,5700.0,16.1635,16.1635,16.1442,16.1442,5700.0
2009-11-20 15:35:00,16.7,16.72,16.7,16.72,3900.0,16.1442,16.1635,16.1442,16.1635,3900.0
2009-11-20 15:40:00,16.7,16.73,16.7,16.73,3000.0,16.1442,16.1732,16.1442,16.1732,3000.0
2009-11-20 15:45:00,16.73,16.73,16.72,16.73,10800.0,16.1732,16.1732,16.1635,16.1732,10800.0
2009-11-20 15:50:00,16.73,16.73,16.72,16.73,12900.0,16.1732,16.1732,16.1635,16.1732,12900.0
2009-11-20 15:55:00,16.72,16.73,16.72,16.72,18300.0,16.1635,16.1732,16.1635,16.1635,18300.0
2009-11-23 09:30:00,16.78,16.78,16.78,16.78,900.0,16.2215,16.2215,16.2215,16.2215,900.0
2009-11-23 09:35:00,16.83,16.86,16.81,16.86,15900.0,16.2698,16.2988,16.2505,16.2988,15900.0
2009-11-23 09:40:00,16.86,16.88,16.84,16.88,10800.0,16.2988,16.3182,16.2795,16.3182,10800.0
2009-11-23 09:45:00,16.9,16.9,16.89,16.89,16200.0,16.3375,16.3375,16.3278,16.3278,16200.0
2009-11-23 09:50:00,16.88,16.88,16.86,16.87,2400.0,16.3182,16.3182,16.2988,16.3085,2400.0
2009-11-23 09:55:00,16.88,16.89,16.88,16.89,4800.0,16.3182,16.3278,16.3182,16.3278,4800.0
2009-11-23 10:00:00,16.92,16.92,16.89,16.89,6000.0,16.3569,16.3569,16.3278,16.3278,6000.0
2009-11-23 10:05:00,16.88,16.9,16.87,16.87,7500.0,16.3182,16.3375,16.3085,16.3085,7500.0
2009-11-23 10:10:00,16.87,16.87,16.86,16.87,6600.0,16.3085,16.3085,16.2988,16.3085,6600.0
2009-11-23 10:15:00,16.87,16.88,16.87,16.87,37800.0,16.3085,16.3182,16.3085,16.3085,37800.0
2009-11-23 10:20:00,16.87,16.87,16.87,16.87,0.0,16.3085,16.3085,16.3085,16.3085,0.0
2009-11-23 10:25:00,16.87,16.87,16.87,16.87,0.0,16.3085,16.3085,16.3085,16.3085,0.0
2009-11-23 10:30:00,16.88,16.88,16.87,16.87,600.0,16.3182,16.3182,16.3085,16.3085,600.0
2009-11-23 10:35:00,16.87,16.87,16.87,16.87,0.0,16.3085,16.3085,16.3085,16.3085,0.0
2009-11-23 10:40:00,16.87,16.88,16.86,16.86,3300.0,16.3085,16.3182,16.2988,16.2988,3300.0
2009-11-23 10:45:00,16.83,16.84,16.83,16.84,900.0,16.2698,16.2795,16.2698,16.2795,900.0
2009-11-23 10:50:00,16.84,16.84,16.81,16.81,3600.0,16.2795,16.2795,16.2505,16.2505,3600.0
2009-11-23 10:55:00,16.8,16.81,16.8,16.8,2400.0,16.2408,16.2505,16.2408,16.2408,2400.0
2009-11-23 11:00:00,16.81,16.81,16.81,16.81,300.0,16.2505,16.2505,16.2505,16.2505,300.0
2009-11-23 11:05:00,16.8,16.8,16.79,16.79,600.0,16.2408,16.2408,16.2312,16.2312,600.0
2009-11-23 11:10:00,16.78,16.78,16.77,16.77,4500.0,16.2215,16.2215,16.2118,16.2118,4500.0
2009-11-23 11:15:00,16.77,16.77,16.77,16.77,4800.0,16.2118,16.2118,16.2118,16.2118,4800.0
2009-11-23 11:20:00,16.76,16.77,16.76,16.77,4500.0,16.2022,16.2118,16.2022,16.2118,4500.0
2009-11-23 11:25:00,16.77,16.77,16.77,16.77,0.0,16.2118,16.2118,16.2118,16.2118,0.0
2009-11-23 11:30:00,16.76,16.76,16.76,16.76,300.0,16.2022,16.2022,16.2022,16.2022,300.0
2009-11-23 11:35:00,16.76,16.76,16.76,16.76,0.0,16.2022,16.2022,16.2022,16.2022,0.0
2009-11-23 11:40:00,16.76,16.76,16.76,16.76,0.0,16.2022,16.2022,16.2022,16.2022,0.0
2009-11-23 11:45:00,16.76,16.76,16.76,16.76,0.0,16.2022,16.2022,16.2022,16.2022,0.0
2009-11-23 11:50:00,16.72,16.73,16.72,16.73,4200.0,16.1635,16.1732,16.1635,16.1732,4200.0
2009-11-23 11:55:00,16.72,16.72,16.71,16.71,4500.0,16.1635,16.1635,16.1538,16.1538,4500.0
2009-11-23 12:00:00,16.69,16.7,16.68,16.7,6000.0,16.1345,16.1442,16.1248,16.1442,6000.0
2009-11-23 12:05:00,16.69,16.69,16.69,16.69,300.0,16.1345,16.1345,16.1345,16.1345,300.0
2009-11-23 12:10:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-23 12:15:00,16.69,16.69,16.67,16.67,2400.0,16.1345,16.1345,16.1152,16.1152,2400.0
2009-11-23 12:20:00,16.67,16.67,16.67,16.67,0.0,16.1152,16.1152,16.1152,16.1152,0.0
2009-11-23 12:25:00,16.67,16.67,16.67,16.67,0.0,16.1152,16.1152,16.1152,16.1152,0.0
2009-11-23 12:30:00,16.67,16.67,16.64,16.64,26400.0,16.1152,16.1152,16.0862,16.0862,26400.0
2009-11-23 12:35:00,16.64,16.65,16.64,16.65,2700.0,16.0862,16.0958,16.0862,16.0958,2700.0
2009-11-23 12:40:00,16.65,16.65,16.64,16.64,3600.0,16.0958,16.0958,16.0862,16.0862,3600.0
2009-11-23 12:45:00,16.65,16.66,16.65,16.66,2100.0,16.0958,16.1055,16.0958,16.1055,2100.0
2009-11-23 12:50:00,16.66,16.66,16.66,16.66,0.0,16.1055,16.1055,16.1055,16.1055,0.0
2009-11-23 12:55:00,16.66,16.66,16.66,16.66,0.0,16.1055,16.1055,16.1055,16.1055,0.0
2009-11-23 13:00:00,16.66,16.66,16.66,16.66,0.0,16.1055,16.1055,16.1055,16.1055,0.0
2009-11-23 13:05:00,16.66,16.66,16.66,16.66,0.0,16.1055,16.1055,16.1055,16.1055,0.0
2009-11-23 13:10:00,16.66,16.66,16.66,16.66,300.0,16.1055,16.1055,16.1055,16.1055,300.0
2009-11-23 13:15:00,16.66,16.66,16.66,16.66,900.0,16.1055,16.1055,16.1055,16.1055,900.0
2009-11-23 13:20:00,16.66,16.66,16.66,16.66,0.0,16.1055,16.1055,16.1055,16.1055,0.0
2009-11-23 13:25:00,16.66,16.66,16.66,16.66,0.0,16.1055,16.1055,16.1055,16.1055,0.0
2009-11-23 13:30:00,16.66,16.66,16.66,16.66,300.0,16.1055,16.1055,16.1055,16.1055,300.0
2009-11-23 13:35:00,16.66,16.66,16.66,16.66,0.0,16.1055,16.1055,16.1055,16.1055,0.0
2009-11-23 13:40:00,16.69,16.69,16.69,16.69,300.0,16.1345,16.1345,16.1345,16.1345,300.0
2009-11-23 13:45:00,16.66,16.66,16.66,16.66,900.0,16.1055,16.1055,16.1055,16.1055,900.0
2009-11-23 13:50:00,16.66,16.66,16.66,16.66,300.0,16.1055,16.1055,16.1055,16.1055,300.0
2009-11-23 13:55:00,16.66,16.67,16.65,16.67,4200.0,16.1055,16.1152,16.0958,16.1152,4200.0
2009-11-23 14:00:00,16.67,16.67,16.67,16.67,0.0,16.1152,16.1152,16.1152,16.1152,0.0
2009-11-23 14:05:00,16.67,16.67,16.67,16.67,0.0,16.1152,16.1152,16.1152,16.1152,0.0
2009-11-23 14:10:00,16.63,16.63,16.63,16.63,300.0,16.0765,16.0765,16.0765,16.0765,300.0
2009-11-23 14:15:00,16.61,16.61,16.6,16.6,2100.0,16.0572,16.0572,16.0475,16.0475,2100.0
2009-11-23 14:20:00,16.62,16.63,16.62,16.63,900.0,16.0668,16.0765,16.0668,16.0765,900.0
2009-11-23 14:25:00,16.62,16.62,16.62,16.62,600.0,16.0668,16.0668,16.0668,16.0668,600.0
2009-11-23 14:30:00,16.62,16.62,16.62,16.62,0.0,16.0668,16.0668,16.0668,16.0668,0.0
2009-11-23 14:35:00,16.63,16.63,16.63,16.63,300.0,16.0765,16.0765,16.0765,16.0765,300.0
2009-11-23 14:40:00,16.64,16.64,16.64,16.64,1800.0,16.0862,16.0862,16.0862,16.0862,1800.0
2009-11-23 14:45:00,16.63,16.63,16.63,16.63,1200.0,16.0765,16.0765,16.0765,16.0765,1200.0
2009-11-23 14:50:00,16.63,16.63,16.63,16.63,300.0,16.0765,16.0765,16.0765,16.0765,300.0
2009-11-23 14:55:00,16.63,16.63,16.63,16.63,0.0,16.0765,16.0765,16.0765,16.0765,0.0
2009-11-23 15:00:00,16.64,16.65,16.64,16.65,900.0,16.0862,16.0958,16.0862,16.0958,900.0
2009-11-23 15:05:00,16.67,16.67,16.67,16.67,300.0,16.1152,16.1152,16.1152,16.1152,300.0
2009-11-23 15:10:00,16.67,16.67,16.66,16.66,600.0,16.1152,16.1152,16.1055,16.1055,600.0
2009-11-23 15:15:00,16.68,16.68,16.67,16.67,600.0,16.1248,16.1248,16.1152,16.1152,600.0
2009-11-23 15:20:00,16.67,16.68,16.67,16.67,3300.0,16.1152,16.1248,16.1152,16.1152,3300.0
2009-11-23 15:25:00,16.68,16.68,16.66,16.66,3600.0,16.1248,16.1248,16.1055,16.1055,3600.0
2009-11-23 15:30:00,16.65,16.65,16.64,16.64,1200.0,16.0958,16.0958,16.0862,16.0862,1200.0
2009-11-23 15:35:00,16.63,16.63,16.62,16.62,9900.0,16.0765,16.0765,16.0668,16.0668,9900.0
2009-11-23 15:40:00,16.63,16.63,16.63,16.63,300.0,16.0765,16.0765,16.0765,16.0765,300.0
2009-11-23 15:45:00,16.62,16.64,16.62,16.64,3000.0,16.0668,16.0862,16.0668,16.0862,3000.0
2009-11-23 15:50:00,16.63,16.66,16.63,16.65,7500.0,16.0765,16.1055,16.0765,16.0958,7500.0
2009-11-23 15:55:00,16.66,16.69,16.65,16.68,14400.0,16.1055,16.1345,16.0958,16.1248,14400.0
2009-11-24 09:30:00,16.71,16.72,16.71,16.72,7500.0,16.1538,16.1635,16.1538,16.1635,7500.0
2009-11-24 09:35:00,16.71,16.75,16.71,16.75,6900.0,16.1538,16.1925,16.1538,16.1925,6900.0
2009-11-24 09:40:00,16.76,16.76,16.73,16.73,6600.0,16.2022,16.2022,16.1732,16.1732,6600.0
2009-11-24 09:45:00,16.71,16.71,16.69,16.69,900.0,16.1538,16.1538,16.1345,16.1345,900.0
2009-11-24 09:50:00,16.68,16.68,16.62,16.62,48300.0,16.1248,16.1248,16.0668,16.0668,48300.0
2009-11-24 09:55:00,16.6,16.61,16.58,16.58,3900.0,16.0475,16.0572,16.0282,16.0282,3900.0
2009-11-24 10:00:00,16.59,16.66,16.58,16.61,12600.0,16.0378,16.1055,16.0282,16.0572,12600.0
2009-11-24 10:05:00,16.61,16.61,16.56,16.57,6300.0,16.0572,16.0572,16.0088,16.0185,6300.0
2009-11-24 10:10:00,16.55,16.58,16.55,16.58,900.0,15.9992,16.0282,15.9992,16.0282,900.0
2009-11-24 10:15:00,16.61,16.61,16.55,16.6,227700.0,16.0572,16.0572,15.9992,16.0475,227700.0
2009-11-24 10:20:00,16.58,16.58,16.58,16.58,1800.0,16.0282,16.0282,16.0282,16.0282,1800.0
2009-11-24 10:25:00,16.58,16.58,16.58,16.58,0.0,16.0282,16.0282,16.0282,16.0282,0.0
2009-11-24 10:30:00,16.57,16.57,16.57,16.57,300.0,16.0185,16.0185,16.0185,16.0185,300.0
2009-11-24 10:35:00,16.59,16.59,16.59,16.59,300.0,16.0378,16.0378,16.0378,16.0378,300.0
2009-11-24 10:40:00,16.62,16.62,16.62,16.62,600.0,16.0668,16.0668,16.0668,16.0668,600.0
2009-11-24 10:45:00,16.63,16.66,16.63,16.66,4800.0,16.0765,16.1055,16.0765,16.1055,4800.0
2009-11-24 10:50:00,16.66,16.66,16.66,16.66,300.0,16.1055,16.1055,16.1055,16.1055,300.0
2009-11-24 10:55:00,16.65,16.67,16.65,16.66,2100.0,16.0958,16.1152,16.0958,16.1055,2100.0
2009-11-24 11:00:00,16.66,16.66,16.66,16.66,0.0,16.1055,16.1055,16.1055,16.1055,0.0
2009-11-24 11:05:00,16.67,16.68,16.66,16.68,5700.0,16.1152,16.1248,16.1055,16.1248,5700.0
2009-11-24 11:10:00,16.68,16.68,16.68,16.68,0.0,16.1248,16.1248,16.1248,16.1248,0.0
2009-11-24 11:15:00,16.65,16.67,16.65,16.67,1500.0,16.0958,16.1152,16.0958,16.1152,1500.0
2009-11-24 11:20:00,16.65,16.65,16.65,16.65,600.0,16.0958,16.0958,16.0958,16.0958,600.0
2009-11-24 11:25:00,16.65,16.65,16.65,16.65,300.0,16.0958,16.0958,16.0958,16.0958,300.0
2009-11-24 11:30:00,16.64,16.67,16.64,16.65,22500.0,16.0862,16.1152,16.0862,16.0958,22500.0
2009-11-24 11:35:00,16.65,16.65,16.65,16.65,3000.0,16.0958,16.0958,16.0958,16.0958,3000.0
2009-11-24 11:40:00,16.65,16.66,16.65,16.65,5100.0,16.0958,16.1055,16.0958,16.0958,5100.0
2009-11-24 11:45:00,16.65,16.65,16.65,16.65,1200.0,16.0958,16.0958,16.0958,16.0958,1200.0
2009-11-24 11:50:00,16.65,16.67,16.65,16.65,2100.0,16.0958,16.1152,16.0958,16.0958,2100.0
2009-11-24 11:55:00,16.66,16.67,16.66,16.67,2700.0,16.1055,16.1152,16.1055,16.1152,2700.0
2009-11-24 12:00:00,16.67,16.67,16.67,16.67,1500.0,16.1152,16.1152,16.1152,16.1152,1500.0
2009-11-24 12:05:00,16.68,16.68,16.66,16.66,600.0,16.1248,16.1248,16.1055,16.1055,600.0
2009-11-24 12:10:00,16.66,16.67,16.66,16.66,2700.0,16.1055,16.1152,16.1055,16.1055,2700.0
2009-11-24 12:15:00,16.67,16.68,16.67,16.67,1200.0,16.1152,16.1248,16.1152,16.1152,1200.0
2009-11-24 12:20:00,16.67,16.67,16.67,16.67,0.0,16.1152,16.1152,16.1152,16.1152,0.0
2009-11-24 12:25:00,16.68,16.7,16.68,16.7,3900.0,16.1248,16.1442,16.1248,16.1442,3900.0
2009-11-24 12:30:00,16.7,16.7,16.7,16.7,0.0,16.1442,16.1442,16.1442,16.1442,0.0
2009-11-24 12:35:00,16.69,16.7,16.69,16.7,600.0,16.1345,16.1442,16.1345,16.1442,600.0
2009-11-24 12:40:00,16.69,16.69,16.69,16.69,900.0,16.1345,16.1345,16.1345,16.1345,900.0
2009-11-24 12:45:00,16.68,16.68,16.68,16.68,1800.0,16.1248,16.1248,16.1248,16.1248,1800.0
2009-11-24 12:50:00,16.69,16.69,16.69,16.69,3000.0,16.1345,16.1345,16.1345,16.1345,3000.0
2009-11-24 12:55:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-24 13:00:00,16.69,16.69,16.68,16.68,900.0,16.1345,16.1345,16.1248,16.1248,900.0
2009-11-24 13:05:00,16.7,16.7,16.7,16.7,300.0,16.1442,16.1442,16.1442,16.1442,300.0
2009-11-24 13:10:00,16.7,16.7,16.7,16.7,0.0,16.1442,16.1442,16.1442,16.1442,0.0
2009-11-24 13:15:00,16.7,16.7,16.69,16.69,4200.0,16.1442,16.1442,16.1345,16.1345,4200.0
2009-11-24 13:20:00,16.7,16.7,16.69,16.69,6000.0,16.1442,16.1442,16.1345,16.1345,6000.0
2009-11-24 13:25:00,16.69,16.69,16.67,16.67,4500.0,16.1345,16.1345,16.1152,16.1152,4500.0
2009-11-24 13:30:00,16.68,16.68,16.68,16.68,300.0,16.1248,16.1248,16.1248,16.1248,300.0
2009-11-24 13:35:00,16.68,16.68,16.68,16.68,0.0,16.1248,16.1248,16.1248,16.1248,0.0
2009-11-24 13:40:00,16.69,16.69,16.68,16.68,600.0,16.1345,16.1345,16.1248,16.1248,600.0
2009-11-24 13:45:00,16.67,16.67,16.67,16.67,300.0,16.1152,16.1152,16.1152,16.1152,300.0
2009-11-24 13:50:00,16.67,16.67,16.67,16.67,0.0,16.1152,16.1152,16.1152,16.1152,0.0
2009-11-24 13:55:00,16.68,16.68,16.68,16.68,300.0,16.1248,16.1248,16.1248,16.1248,300.0
2009-11-24 14:00:00,16.68,16.68,16.67,16.67,3900.0,16.1248,16.1248,16.1152,16.1152,3900.0
2009-11-24 14:05:00,16.67,16.67,16.67,16.67,1500.0,16.1152,16.1152,16.1152,16.1152,1500.0
2009-11-24 14:10:00,16.7,16.7,16.7,16.7,600.0,16.1442,16.1442,16.1442,16.1442,600.0
2009-11-24 14:15:00,16.7,16.7,16.7,16.7,0.0,16.1442,16.1442,16.1442,16.1442,0.0
2009-11-24 14:20:00,16.7,16.7,16.7,16.7,0.0,16.1442,16.1442,16.1442,16.1442,0.0
2009-11-24 14:25:00,16.7,16.7,16.7,16.7,0.0,16.1442,16.1442,16.1442,16.1442,0.0
2009-11-24 14:30:00,16.7,16.72,16.7,16.72,1200.0,16.1442,16.1635,16.1442,16.1635,1200.0
2009-11-24 14:35:00,16.72,16.72,16.72,16.72,300.0,16.1635,16.1635,16.1635,16.1635,300.0
2009-11-24 14:40:00,16.71,16.71,16.71,16.71,900.0,16.1538,16.1538,16.1538,16.1538,900.0
2009-11-24 14:45:00,16.71,16.71,16.71,16.71,0.0,16.1538,16.1538,16.1538,16.1538,0.0
2009-11-24 14:50:00,16.76,16.76,16.76,16.76,300.0,16.2022,16.2022,16.2022,16.2022,300.0
2009-11-24 14:55:00,16.75,16.76,16.75,16.76,2400.0,16.1925,16.2022,16.1925,16.2022,2400.0
2009-11-24 15:00:00,16.76,16.76,16.76,16.76,0.0,16.2022,16.2022,16.2022,16.2022,0.0
2009-11-24 15:05:00,16.76,16.76,16.76,16.76,0.0,16.2022,16.2022,16.2022,16.2022,0.0
2009-11-24 15:10:00,16.76,16.76,16.75,16.75,3900.0,16.2022,16.2022,16.1925,16.1925,3900.0
2009-11-24 15:15:00,16.77,16.77,16.77,16.77,300.0,16.2118,16.2118,16.2118,16.2118,300.0
2009-11-24 15:20:00,16.77,16.77,16.77,16.77,0.0,16.2118,16.2118,16.2118,16.2118,0.0
2009-11-24 15:25:00,16.77,16.77,16.77,16.77,0.0,16.2118,16.2118,16.2118,16.2118,0.0
2009-11-24 15:30:00,16.74,16.75,16.74,16.75,600.0,16.1828,16.1925,16.1828,16.1925,600.0
2009-11-24 15:35:00,16.75,16.75,16.75,16.75,0.0,16.1925,16.1925,16.1925,16.1925,0.0
2009-11-24 15:40:00,16.73,16.74,16.73,16.74,600.0,16.1732,16.1828,16.1732,16.1828,600.0
2009-11-24 15:45:00,16.72,16.72,16.72,16.72,900.0,16.1635,16.1635,16.1635,16.1635,900.0
2009-11-24 15:50:00,16.72,16.73,16.72,16.73,900.0,16.1635,16.1732,16.1635,16.1732,900.0
2009-11-24 15:55:00,16.73,16.75,16.72,16.75,5100.0,16.1732,16.1925,16.1635,16.1925,5100.0
2009-11-25 09:30:00,16.81,16.81,16.78,16.81,5400.0,16.2505,16.2505,16.2215,16.2505,5400.0
2009-11-25 09:35:00,16.83,16.85,16.83,16.85,24600.0,16.2698,16.2892,16.2698,16.2892,24600.0
2009-11-25 09:40:00,16.83,16.83,16.81,16.83,1800.0,16.2698,16.2698,16.2505,16.2698,1800.0
2009-11-25 09:45:00,16.83,16.83,16.81,16.81,2100.0,16.2698,16.2698,16.2505,16.2505,2100.0
2009-11-25 09:50:00,16.77,16.77,16.77,16.77,900.0,16.2118,16.2118,16.2118,16.2118,900.0
2009-11-25 09:55:00,16.82,16.82,16.81,16.81,3600.0,16.2602,16.2602,16.2505,16.2505,3600.0
2009-11-25 10:00:00,16.83,16.85,16.83,16.85,7500.0,16.2698,16.2892,16.2698,16.2892,7500.0
2009-11-25 10:05:00,16.84,16.85,16.84,16.85,3600.0,16.2795,16.2892,16.2795,16.2892,3600.0
2009-11-25 10:10:00,16.85,16.85,16.85,16.85,0.0,16.2892,16.2892,16.2892,16.2892,0.0
2009-11-25 10:15:00,16.85,16.85,16.84,16.85,3000.0,16.2892,16.2892,16.2795,16.2892,3000.0
2009-11-25 10:20:00,16.85,16.85,16.85,16.85,0.0,16.2892,16.2892,16.2892,16.2892,0.0
2009-11-25 10:25:00,16.84,16.84,16.81,16.82,7500.0,16.2795,16.2795,16.2505,16.2602,7500.0
2009-11-25 10:30:00,16.83,16.83,16.82,16.82,2700.0,16.2698,16.2698,16.2602,16.2602,2700.0
2009-11-25 10:35:00,16.83,16.83,16.81,16.81,2100.0,16.2698,16.2698,16.2505,16.2505,2100.0
2009-11-25 10:40:00,16.81,16.81,16.81,16.81,0.0,16.2505,16.2505,16.2505,16.2505,0.0
2009-11-25 10:45:00,16.85,16.85,16.85,16.85,1200.0,16.2892,16.2892,16.2892,16.2892,1200.0
2009-11-25 10:50:00,16.83,16.84,16.83,16.84,1500.0,16.2698,16.2795,16.2698,16.2795,1500.0
2009-11-25 10:55:00,16.83,16.85,16.83,16.85,2700.0,16.2698,16.2892,16.2698,16.2892,2700.0
2009-11-25 11:00:00,16.85,16.85,16.85,16.85,0.0,16.2892,16.2892,16.2892,16.2892,0.0
2009-11-25 11:05:00,16.85,16.87,16.85,16.87,1800.0,16.2892,16.3085,16.2892,16.3085,1800.0
2009-11-25 11:10:00,16.86,16.87,16.86,16.87,1200.0,16.2988,16.3085,16.2988,16.3085,1200.0
2009-11-25 11:15:00,16.87,16.87,16.87,16.87,3900.0,16.3085,16.3085,16.3085,16.3085,3900.0
2009-11-25 11:20:00,16.88,16.88,16.88,16.88,1500.0,16.3182,16.3182,16.3182,16.3182,1500.0
2009-11-25 11:25:00,16.86,16.87,16.85,16.85,6000.0,16.2988,16.3085,16.2892,16.2892,6000.0
2009-11-25 11:30:00,16.85,16.85,16.85,16.85,0.0,16.2892,16.2892,16.2892,16.2892,0.0
2009-11-25 11:35:00,16.84,16.86,16.84,16.85,2100.0,16.2795,16.2988,16.2795,16.2892,2100.0
2009-11-25 11:40:00,16.85,16.85,16.84,16.84,1500.0,16.2892,16.2892,16.2795,16.2795,1500.0
2009-11-25 11:45:00,16.86,16.86,16.85,16.85,1800.0,16.2988,16.2988,16.2892,16.2892,1800.0
2009-11-25 11:50:00,16.85,16.85,16.85,16.85,0.0,16.2892,16.2892,16.2892,16.2892,0.0
2009-11-25 11:55:00,16.85,16.86,16.85,16.86,2700.0,16.2892,16.2988,16.2892,16.2988,2700.0
2009-11-25 12:00:00,16.86,16.86,16.86,16.86,300.0,16.2988,16.2988,16.2988,16.2988,300.0
2009-11-25 12:05:00,16.85,16.85,16.85,16.85,300.0,16.2892,16.2892,16.2892,16.2892,300.0
2009-11-25 12:10:00,16.83,16.85,16.83,16.85,3900.0,16.2698,16.2892,16.2698,16.2892,3900.0
2009-11-25 12:15:00,16.83,16.85,16.83,16.84,1500.0,16.2698,16.2892,16.2698,16.2795,1500.0
2009-11-25 12:20:00,16.85,16.85,16.85,16.85,1800.0,16.2892,16.2892,16.2892,16.2892,1800.0
2009-11-25 12:25:00,16.86,16.86,16.86,16.86,1500.0,16.2988,16.2988,16.2988,16.2988,1500.0
2009-11-25 12:30:00,16.86,16.87,16.86,16.86,2400.0,16.2988,16.3085,16.2988,16.2988,2400.0
2009-11-25 12:35:00,16.86,16.86,16.85,16.85,1500.0,16.2988,16.2988,16.2892,16.2892,1500.0
2009-11-25 12:40:00,16.86,16.86,16.86,16.86,20700.0,16.2988,16.2988,16.2988,16.2988,20700.0
2009-11-25 12:45:00,16.85,16.86,16.85,16.86,1500.0,16.2892,16.2988,16.2892,16.2988,1500.0
2009-11-25 12:50:00,16.86,16.86,16.85,16.85,600.0,16.2988,16.2988,16.2892,16.2892,600.0
2009-11-25 12:55:00,16.86,16.86,16.86,16.86,600.0,16.2988,16.2988,16.2988,16.2988,600.0
2009-11-25 13:00:00,16.86,16.86,16.86,16.86,0.0,16.2988,16.2988,16.2988,16.2988,0.0
2009-11-25 13:05:00,16.87,16.87,16.87,16.87,3600.0,16.3085,16.3085,16.3085,16.3085,3600.0
2009-11-25 13:10:00,16.87,16.87,16.87,16.87,300.0,16.3085,16.3085,16.3085,16.3085,300.0
2009-11-25 13:15:00,16.88,16.88,16.86,16.88,9600.0,16.3182,16.3182,16.2988,16.3182,9600.0
2009-11-25 13:20:00,16.86,16.86,16.86,16.86,300.0,16.2988,16.2988,16.2988,16.2988,300.0
2009-11-25 13:25:00,16.87,16.87,16.87,16.87,2100.0,16.3085,16.3085,16.3085,16.3085,2100.0
2009-11-25 13:30:00,16.88,16.88,16.88,16.88,600.0,16.3182,16.3182,16.3182,16.3182,600.0
2009-11-25 13:35:00,16.88,16.88,16.88,16.88,1200.0,16.3182,16.3182,16.3182,16.3182,1200.0
2009-11-25 13:40:00,16.88,16.88,16.88,16.88,0.0,16.3182,16.3182,16.3182,16.3182,0.0
2009-11-25 13:45:00,16.88,16.88,16.88,16.88,0.0,16.3182,16.3182,16.3182,16.3182,0.0
2009-11-25 13:50:00,16.9,16.9,16.9,16.9,1200.0,16.3375,16.3375,16.3375,16.3375,1200.0
2009-11-25 13:55:00,16.9,16.9,16.9,16.9,300.0,16.3375,16.3375,16.3375,16.3375,300.0
2009-11-25 14:00:00,16.91,16.91,16.91,16.91,1200.0,16.3472,16.3472,16.3472,16.3472,1200.0
2009-11-25 14:05:00,16.91,16.91,16.91,16.91,0.0,16.3472,16.3472,16.3472,16.3472,0.0
2009-11-25 14:10:00,16.91,16.91,16.91,16.91,1200.0,16.3472,16.3472,16.3472,16.3472,1200.0
2009-11-25 14:15:00,16.91,16.91,16.91,16.91,0.0,16.3472,16.3472,16.3472,16.3472,0.0
2009-11-25 14:20:00,16.91,16.93,16.91,16.93,1500.0,16.3472,16.3665,16.3472,16.3665,1500.0
2009-11-25 14:25:00,16.91,16.91,16.91,16.91,300.0,16.3472,16.3472,16.3472,16.3472,300.0
2009-11-25 14:30:00,16.93,16.93,16.93,16.93,1200.0,16.3665,16.3665,16.3665,16.3665,1200.0
2009-11-25 14:35:00,16.91,16.93,16.91,16.93,900.0,16.3472,16.3665,16.3472,16.3665,900.0
2009-11-25 14:40:00,16.93,16.93,16.93,16.93,2700.0,16.3665,16.3665,16.3665,16.3665,2700.0
2009-11-25 14:45:00,16.94,16.94,16.94,16.94,600.0,16.3762,16.3762,16.3762,16.3762,600.0
2009-11-25 14:50:00,16.93,16.96,16.93,16.96,2700.0,16.3665,16.3955,16.3665,16.3955,2700.0
2009-11-25 14:55:00,16.94,16.94,16.94,16.94,300.0,16.3762,16.3762,16.3762,16.3762,300.0
2009-11-25 15:00:00,16.95,16.95,16.95,16.95,1500.0,16.3859,16.3859,16.3859,16.3859,1500.0
2009-11-25 15:05:00,16.95,16.95,16.95,16.95,14700.0,16.3859,16.3859,16.3859,16.3859,14700.0
2009-11-25 15:10:00,16.95,16.95,16.95,16.95,15000.0,16.3859,16.3859,16.3859,16.3859,15000.0
2009-11-25 15:15:00,16.93,16.95,16.93,16.94,3000.0,16.3665,16.3859,16.3665,16.3762,3000.0
2009-11-25 15:20:00,16.95,16.95,16.93,16.93,37800.0,16.3859,16.3859,16.3665,16.3665,37800.0
2009-11-25 15:25:00,16.95,16.95,16.95,16.95,3600.0,16.3859,16.3859,16.3859,16.3859,3600.0
2009-11-25 15:30:00,16.95,16.95,16.93,16.93,3000.0,16.3859,16.3859,16.3665,16.3665,3000.0
2009-11-25 15:35:00,16.93,16.93,16.93,16.93,3600.0,16.3665,16.3665,16.3665,16.3665,3600.0
2009-11-25 15:40:00,16.94,16.95,16.94,16.94,24300.0,16.3762,16.3859,16.3762,16.3762,24300.0
2009-11-25 15:45:00,16.93,16.93,16.92,16.93,3600.0,16.3665,16.3665,16.3569,16.3665,3600.0
2009-11-25 15:50:00,16.94,16.94,16.93,16.93,161700.0,16.3762,16.3762,16.3665,16.3665,161700.0
2009-11-25 15:55:00,16.93,16.94,16.92,16.92,6000.0,16.3665,16.3762,16.3569,16.3569,6000.0
2009-11-27 09:30:00,16.37,16.56,16.31,16.44,13500.0,15.8252,16.0088,15.7672,15.8928,13500.0
2009-11-27 09:35:00,16.55,16.6,16.55,16.58,34200.0,15.9992,16.0475,15.9992,16.0282,34200.0
2009-11-27 09:40:00,16.57,16.57,16.57,16.57,7800.0,16.0185,16.0185,16.0185,16.0185,7800.0
2009-11-27 09:45:00,16.58,16.61,16.58,16.61,29100.0,16.0282,16.0572,16.0282,16.0572,29100.0
2009-11-27 09:50:00,16.62,16.62,16.61,16.61,30000.0,16.0668,16.0668,16.0572,16.0572,30000.0
2009-11-27 09:55:00,16.6,16.64,16.6,16.64,33900.0,16.0475,16.0862,16.0475,16.0862,33900.0
2009-11-27 10:00:00,16.63,16.67,16.63,16.67,2400.0,16.0765,16.1152,16.0765,16.1152,2400.0
2009-11-27 10:05:00,16.67,16.67,16.65,16.67,18300.0,16.1152,16.1152,16.0958,16.1152,18300.0
2009-11-27 10:10:00,16.68,16.7,16.68,16.69,7200.0,16.1248,16.1442,16.1248,16.1345,7200.0
2009-11-27 10:15:00,16.69,16.7,16.69,16.7,1500.0,16.1345,16.1442,16.1345,16.1442,1500.0
2009-11-27 10:20:00,16.7,16.71,16.7,16.71,900.0,16.1442,16.1538,16.1442,16.1538,900.0
2009-11-27 10:25:00,16.74,16.74,16.74,16.74,29700.0,16.1828,16.1828,16.1828,16.1828,29700.0
2009-11-27 10:30:00,16.71,16.71,16.71,16.71,1500.0,16.1538,16.1538,16.1538,16.1538,1500.0
2009-11-27 10:35:00,16.74,16.74,16.74,16.74,2400.0,16.1828,16.1828,16.1828,16.1828,2400.0
2009-11-27 10:40:00,16.76,16.76,16.76,16.76,300.0,16.2022,16.2022,16.2022,16.2022,300.0
2009-11-27 10:45:00,16.76,16.76,16.76,16.76,300.0,16.2022,16.2022,16.2022,16.2022,300.0
2009-11-27 10:50:00,16.73,16.77,16.73,16.77,3900.0,16.1732,16.2118,16.1732,16.2118,3900.0
2009-11-27 10:55:00,16.78,16.78,16.78,16.78,3900.0,16.2215,16.2215,16.2215,16.2215,3900.0
2009-11-27 11:00:00,16.78,16.82,16.78,16.82,27600.0,16.2215,16.2602,16.2215,16.2602,27600.0
2009-11-27 11:05:00,16.84,16.85,16.84,16.85,2100.0,16.2795,16.2892,16.2795,16.2892,2100.0
2009-11-27 11:10:00,16.86,16.86,16.85,16.85,1500.0,16.2988,16.2988,16.2892,16.2892,1500.0
2009-11-27 11:15:00,16.85,16.86,16.85,16.86,600.0,16.2892,16.2988,16.2892,16.2988,600.0
2009-11-27 11:20:00,16.83,16.84,16.83,16.83,36000.0,16.2698,16.2795,16.2698,16.2698,36000.0
2009-11-27 11:25:00,16.85,16.86,16.85,16.86,1200.0,16.2892,16.2988,16.2892,16.2988,1200.0
2009-11-27 11:30:00,16.84,16.84,16.84,16.84,900.0,16.2795,16.2795,16.2795,16.2795,900.0
2009-11-27 11:35:00,16.84,16.84,16.84,16.84,0.0,16.2795,16.2795,16.2795,16.2795,0.0
2009-11-27 11:40:00,16.83,16.85,16.83,16.85,1500.0,16.2698,16.2892,16.2698,16.2892,1500.0
2009-11-27 11:45:00,16.85,16.85,16.85,16.85,0.0,16.2892,16.2892,16.2892,16.2892,0.0
2009-11-27 11:50:00,16.83,16.83,16.83,16.83,300.0,16.2698,16.2698,16.2698,16.2698,300.0
2009-11-27 11:55:00,16.86,16.86,16.84,16.84,600.0,16.2988,16.2988,16.2795,16.2795,600.0
2009-11-27 12:00:00,16.83,16.83,16.83,16.83,1800.0,16.2698,16.2698,16.2698,16.2698,1800.0
2009-11-27 12:05:00,16.84,16.84,16.83,16.84,6000.0,16.2795,16.2795,16.2698,16.2795,6000.0
2009-11-27 12:10:00,16.85,16.85,16.82,16.82,900.0,16.2892,16.2892,16.2602,16.2602,900.0
2009-11-27 12:15:00,16.82,16.83,16.82,16.83,1500.0,16.2602,16.2698,16.2602,16.2698,1500.0
2009-11-27 12:20:00,16.81,16.83,16.81,16.81,2400.0,16.2505,16.2698,16.2505,16.2505,2400.0
2009-11-27 12:25:00,16.81,16.81,16.81,16.81,5400.0,16.2505,16.2505,16.2505,16.2505,5400.0
2009-11-27 12:30:00,16.82,16.82,16.82,16.82,600.0,16.2602,16.2602,16.2602,16.2602,600.0
2009-11-27 12:35:00,16.83,16.83,16.78,16.78,558300.0,16.2698,16.2698,16.2215,16.2215,558300.0
2009-11-27 12:40:00,16.78,16.79,16.76,16.77,96000.0,16.2215,16.2312,16.2022,16.2118,96000.0
2009-11-27 12:45:00,16.77,16.8,16.77,16.79,42300.0,16.2118,16.2408,16.2118,16.2312,42300.0
2009-11-27 12:50:00,16.79,16.79,16.77,16.77,900.0,16.2312,16.2312,16.2118,16.2118,900.0
2009-11-27 12:55:00,16.73,16.73,16.69,16.69,1500.0,16.1732,16.1732,16.1345,16.1345,1500.0
2009-11-27 13:00:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 13:05:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 13:10:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 13:15:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 13:20:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 13:25:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 13:30:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 13:35:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 13:40:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 13:45:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 13:50:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 13:55:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 14:00:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 14:05:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 14:10:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 14:15:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 14:20:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 14:25:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 14:30:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 14:35:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 14:40:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 14:45:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 14:50:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 14:55:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 15:00:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 15:05:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 15:10:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 15:15:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 15:20:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 15:25:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 15:30:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 15:35:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 15:40:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 15:45:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 15:50:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-27 15:55:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-11-30 09:30:00,16.61,16.68,16.59,16.59,2700.0,16.0572,16.1248,16.0378,16.0378,2700.0
2009-11-30 09:35:00,16.62,16.63,16.62,16.63,3900.0,16.0668,16.0765,16.0668,16.0765,3900.0
2009-11-30 09:40:00,16.65,16.7,16.63,16.65,10200.0,16.0958,16.1442,16.0765,16.0958,10200.0
2009-11-30 09:45:00,16.67,16.69,16.66,16.69,24900.0,16.1152,16.1345,16.1055,16.1345,24900.0
2009-11-30 09:50:00,16.66,16.69,16.64,16.69,19200.0,16.1055,16.1345,16.0862,16.1345,19200.0
2009-11-30 09:55:00,16.67,16.7,16.67,16.69,4800.0,16.1152,16.1442,16.1152,16.1345,4800.0
2009-11-30 10:00:00,16.68,16.69,16.68,16.69,3300.0,16.1248,16.1345,16.1248,16.1345,3300.0
2009-11-30 10:05:00,16.7,16.72,16.7,16.72,1200.0,16.1442,16.1635,16.1442,16.1635,1200.0
2009-11-30 10:10:00,16.72,16.72,16.72,16.72,300.0,16.1635,16.1635,16.1635,16.1635,300.0
2009-11-30 10:15:00,16.66,16.66,16.66,16.66,300.0,16.1055,16.1055,16.1055,16.1055,300.0
2009-11-30 10:20:00,16.66,16.66,16.66,16.66,1200.0,16.1055,16.1055,16.1055,16.1055,1200.0
2009-11-30 10:25:00,16.66,16.66,16.66,16.66,0.0,16.1055,16.1055,16.1055,16.1055,0.0
2009-11-30 10:30:00,16.69,16.69,16.68,16.69,4200.0,16.1345,16.1345,16.1248,16.1345,4200.0
2009-11-30 10:35:00,16.66,16.66,16.66,16.66,2400.0,16.1055,16.1055,16.1055,16.1055,2400.0
2009-11-30 10:40:00,16.65,16.65,16.65,16.65,600.0,16.0958,16.0958,16.0958,16.0958,600.0
2009-11-30 10:45:00,16.65,16.66,16.65,16.66,1800.0,16.0958,16.1055,16.0958,16.1055,1800.0
2009-11-30 10:50:00,16.64,16.64,16.64,16.64,300.0,16.0862,16.0862,16.0862,16.0862,300.0
2009-11-30 10:55:00,16.65,16.66,16.65,16.66,1200.0,16.0958,16.1055,16.0958,16.1055,1200.0
2009-11-30 11:00:00,16.64,16.64,16.64,16.64,600.0,16.0862,16.0862,16.0862,16.0862,600.0
2009-11-30 11:05:00,16.64,16.64,16.64,16.64,0.0,16.0862,16.0862,16.0862,16.0862,0.0
2009-11-30 11:10:00,16.64,16.66,16.63,16.66,14400.0,16.0862,16.1055,16.0765,16.1055,14400.0
2009-11-30 11:15:00,16.67,16.67,16.66,16.66,15300.0,16.1152,16.1152,16.1055,16.1055,15300.0
2009-11-30 11:20:00,16.66,16.66,16.66,16.66,0.0,16.1055,16.1055,16.1055,16.1055,0.0
2009-11-30 11:25:00,16.65,16.65,16.64,16.64,900.0,16.0958,16.0958,16.0862,16.0862,900.0
2009-11-30 11:30:00,16.62,16.62,16.6,16.6,2400.0,16.0668,16.0668,16.0475,16.0475,2400.0
2009-11-30 11:35:00,16.6,16.6,16.6,16.6,900.0,16.0475,16.0475,16.0475,16.0475,900.0
2009-11-30 11:40:00,16.63,16.63,16.63,16.63,600.0,16.0765,16.0765,16.0765,16.0765,600.0
2009-11-30 11:45:00,16.65,16.65,16.62,16.62,600.0,16.0958,16.0958,16.0668,16.0668,600.0
2009-11-30 11:50:00,16.62,16.62,16.62,16.62,0.0,16.0668,16.0668,16.0668,16.0668,0.0
2009-11-30 11:55:00,16.62,16.62,16.62,16.62,0.0,16.0668,16.0668,16.0668,16.0668,0.0
2009-11-30 12:00:00,16.62,16.62,16.62,16.62,0.0,16.0668,16.0668,16.0668,16.0668,0.0
2009-11-30 12:05:00,16.63,16.63,16.63,16.63,1500.0,16.0765,16.0765,16.0765,16.0765,1500.0
2009-11-30 12:10:00,16.62,16.62,16.62,16.62,600.0,16.0668,16.0668,16.0668,16.0668,600.0
2009-11-30 12:15:00,16.64,16.65,16.64,16.64,1500.0,16.0862,16.0958,16.0862,16.0862,1500.0
2009-11-30 12:20:00,16.64,16.64,16.64,16.64,0.0,16.0862,16.0862,16.0862,16.0862,0.0
2009-11-30 12:25:00,16.64,16.64,16.64,16.64,0.0,16.0862,16.0862,16.0862,16.0862,0.0
2009-11-30 12:30:00,16.62,16.62,16.61,16.61,9600.0,16.0668,16.0668,16.0572,16.0572,9600.0
2009-11-30 12:35:00,16.62,16.63,16.62,16.62,11400.0,16.0668,16.0765,16.0668,16.0668,11400.0
2009-11-30 12:40:00,16.62,16.62,16.62,16.62,0.0,16.0668,16.0668,16.0668,16.0668,0.0
2009-11-30 12:45:00,16.62,16.62,16.62,16.62,0.0,16.0668,16.0668,16.0668,16.0668,0.0
2009-11-30 12:50:00,16.62,16.62,16.62,16.62,0.0,16.0668,16.0668,16.0668,16.0668,0.0
2009-11-30 12:55:00,16.65,16.65,16.65,16.65,600.0,16.0958,16.0958,16.0958,16.0958,600.0
2009-11-30 13:00:00,16.65,16.65,16.65,16.65,300.0,16.0958,16.0958,16.0958,16.0958,300.0
2009-11-30 13:05:00,16.65,16.65,16.65,16.65,0.0,16.0958,16.0958,16.0958,16.0958,0.0
2009-11-30 13:10:00,16.65,16.65,16.65,16.65,900.0,16.0958,16.0958,16.0958,16.0958,900.0
2009-11-30 13:15:00,16.66,16.67,16.66,16.66,2700.0,16.1055,16.1152,16.1055,16.1055,2700.0
2009-11-30 13:20:00,16.67,16.68,16.67,16.68,600.0,16.1152,16.1248,16.1152,16.1248,600.0
2009-11-30 13:25:00,16.68,16.68,16.68,16.68,300.0,16.1248,16.1248,16.1248,16.1248,300.0
2009-11-30 13:30:00,16.69,16.69,16.67,16.67,3600.0,16.1345,16.1345,16.1152,16.1152,3600.0
2009-11-30 13:35:00,16.69,16.69,16.66,16.68,1500.0,16.1345,16.1345,16.1055,16.1248,1500.0
2009-11-30 13:40:00,16.65,16.65,16.65,16.65,300.0,16.0958,16.0958,16.0958,16.0958,300.0
2009-11-30 13:45:00,16.66,16.68,16.66,16.67,2400.0,16.1055,16.1248,16.1055,16.1152,2400.0
2009-11-30 13:50:00,16.69,16.69,16.69,16.69,4200.0,16.1345,16.1345,16.1345,16.1345,4200.0
2009-11-30 13:55:00,16.68,16.68,16.68,16.68,600.0,16.1248,16.1248,16.1248,16.1248,600.0
2009-11-30 14:00:00,16.66,16.68,16.66,16.68,2700.0,16.1055,16.1248,16.1055,16.1248,2700.0
2009-11-30 14:05:00,16.67,16.68,16.66,16.67,3600.0,16.1152,16.1248,16.1055,16.1152,3600.0
2009-11-30 14:10:00,16.67,16.68,16.67,16.67,6600.0,16.1152,16.1248,16.1152,16.1152,6600.0
2009-11-30 14:15:00,16.67,16.68,16.67,16.68,900.0,16.1152,16.1248,16.1152,16.1248,900.0
2009-11-30 14:20:00,16.68,16.68,16.68,16.68,1800.0,16.1248,16.1248,16.1248,16.1248,1800.0
2009-11-30 14:25:00,16.68,16.68,16.67,16.68,10800.0,16.1248,16.1248,16.1152,16.1248,10800.0
2009-11-30 14:30:00,16.67,16.67,16.67,16.67,3900.0,16.1152,16.1152,16.1152,16.1152,3900.0
2009-11-30 14:35:00,16.67,16.67,16.66,16.66,900.0,16.1152,16.1152,16.1055,16.1055,900.0
2009-11-30 14:40:00,16.65,16.65,16.65,16.65,600.0,16.0958,16.0958,16.0958,16.0958,600.0
2009-11-30 14:45:00,16.65,16.65,16.65,16.65,2100.0,16.0958,16.0958,16.0958,16.0958,2100.0
2009-11-30 14:50:00,16.65,16.65,16.65,16.65,0.0,16.0958,16.0958,16.0958,16.0958,0.0
2009-11-30 14:55:00,16.65,16.67,16.65,16.66,2100.0,16.0958,16.1152,16.0958,16.1055,2100.0
2009-11-30 15:00:00,16.64,16.64,16.64,16.64,600.0,16.0862,16.0862,16.0862,16.0862,600.0
2009-11-30 15:05:00,16.66,16.66,16.66,16.66,600.0,16.1055,16.1055,16.1055,16.1055,600.0
2009-11-30 15:10:00,16.67,16.67,16.67,16.67,2400.0,16.1152,16.1152,16.1152,16.1152,2400.0
2009-11-30 15:15:00,16.66,16.7,16.66,16.7,2700.0,16.1055,16.1442,16.1055,16.1442,2700.0
2009-11-30 15:20:00,16.69,16.7,16.69,16.7,2400.0,16.1345,16.1442,16.1345,16.1442,2400.0
2009-11-30 15:25:00,16.7,16.7,16.7,16.7,0.0,16.1442,16.1442,16.1442,16.1442,0.0
2009-11-30 15:30:00,16.74,16.74,16.73,16.73,600.0,16.1828,16.1828,16.1732,16.1732,600.0
2009-11-30 15:35:00,16.73,16.73,16.72,16.72,3000.0,16.1732,16.1732,16.1635,16.1635,3000.0
2009-11-30 15:40:00,16.72,16.72,16.72,16.72,0.0,16.1635,16.1635,16.1635,16.1635,0.0
2009-11-30 15:45:00,16.73,16.73,16.72,16.72,3300.0,16.1732,16.1732,16.1635,16.1635,3300.0
2009-11-30 15:50:00,16.69,16.72,16.69,16.72,900.0,16.1345,16.1635,16.1345,16.1635,900.0
2009-11-30 15:55:00,16.71,16.72,16.71,16.72,6600.0,16.1538,16.1635,16.1538,16.1635,6600.0
2009-12-01 09:30:00,16.7,16.86,16.7,16.86,9600.0,16.1442,16.2988,16.1442,16.2988,9600.0
2009-12-01 09:35:00,16.78,16.8,16.74,16.8,8700.0,16.2215,16.2408,16.1828,16.2408,8700.0
2009-12-01 09:40:00,16.8,16.84,16.8,16.84,28500.0,16.2408,16.2795,16.2408,16.2795,28500.0
2009-12-01 09:45:00,16.84,16.85,16.83,16.83,5100.0,16.2795,16.2892,16.2698,16.2698,5100.0
2009-12-01 09:50:00,16.85,16.85,16.85,16.85,300.0,16.2892,16.2892,16.2892,16.2892,300.0
2009-12-01 09:55:00,16.83,16.83,16.83,16.83,600.0,16.2698,16.2698,16.2698,16.2698,600.0
2009-12-01 10:00:00,16.83,16.89,16.82,16.89,3300.0,16.2698,16.3278,16.2602,16.3278,3300.0
2009-12-01 10:05:00,16.84,16.84,16.82,16.83,5700.0,16.2795,16.2795,16.2602,16.2698,5700.0
2009-12-01 10:10:00,16.83,16.85,16.83,16.85,1800.0,16.2698,16.2892,16.2698,16.2892,1800.0
2009-12-01 10:15:00,16.84,16.86,16.84,16.86,7800.0,16.2795,16.2988,16.2795,16.2988,7800.0
2009-12-01 10:20:00,16.84,16.85,16.83,16.84,8400.0,16.2795,16.2892,16.2698,16.2795,8400.0
2009-12-01 10:25:00,16.84,16.87,16.84,16.85,6000.0,16.2795,16.3085,16.2795,16.2892,6000.0
2009-12-01 10:30:00,16.85,16.86,16.85,16.86,4200.0,16.2892,16.2988,16.2892,16.2988,4200.0
2009-12-01 10:35:00,16.86,16.87,16.85,16.85,9300.0,16.2988,16.3085,16.2892,16.2892,9300.0
2009-12-01 10:40:00,16.85,16.86,16.85,16.85,2700.0,16.2892,16.2988,16.2892,16.2892,2700.0
2009-12-01 10:45:00,16.85,16.87,16.85,16.85,9300.0,16.2892,16.3085,16.2892,16.2892,9300.0
2009-12-01 10:50:00,16.86,16.86,16.86,16.86,1800.0,16.2988,16.2988,16.2988,16.2988,1800.0
2009-12-01 10:55:00,16.85,16.87,16.85,16.87,1500.0,16.2892,16.3085,16.2892,16.3085,1500.0
2009-12-01 11:00:00,16.88,16.88,16.87,16.87,3600.0,16.3182,16.3182,16.3085,16.3085,3600.0
2009-12-01 11:05:00,16.86,16.88,16.86,16.88,5700.0,16.2988,16.3182,16.2988,16.3182,5700.0
2009-12-01 11:10:00,16.87,16.87,16.87,16.87,1200.0,16.3085,16.3085,16.3085,16.3085,1200.0
2009-12-01 11:15:00,16.88,16.88,16.88,16.88,7800.0,16.3182,16.3182,16.3182,16.3182,7800.0
2009-12-01 11:20:00,16.89,16.91,16.89,16.91,7800.0,16.3278,16.3472,16.3278,16.3472,7800.0
2009-12-01 11:25:00,16.9,16.91,16.9,16.91,3600.0,16.3375,16.3472,16.3375,16.3472,3600.0
2009-12-01 11:30:00,16.92,16.92,16.92,16.92,3000.0,16.3569,16.3569,16.3569,16.3569,3000.0
2009-12-01 11:35:00,16.91,16.91,16.91,16.91,4200.0,16.3472,16.3472,16.3472,16.3472,4200.0
2009-12-01 11:40:00,16.9,16.91,16.9,16.91,3900.0,16.3375,16.3472,16.3375,16.3472,3900.0
2009-12-01 11:45:00,16.91,16.91,16.91,16.91,1500.0,16.3472,16.3472,16.3472,16.3472,1500.0
2009-12-01 11:50:00,16.91,16.92,16.91,16.92,3300.0,16.3472,16.3569,16.3472,16.3569,3300.0
2009-12-01 11:55:00,16.91,16.91,16.91,16.91,300.0,16.3472,16.3472,16.3472,16.3472,300.0
2009-12-01 12:00:00,16.92,16.92,16.91,16.92,2400.0,16.3569,16.3569,16.3472,16.3569,2400.0
2009-12-01 12:05:00,16.93,16.93,16.93,16.93,12000.0,16.3665,16.3665,16.3665,16.3665,12000.0
2009-12-01 12:10:00,16.93,16.93,16.93,16.93,300.0,16.3665,16.3665,16.3665,16.3665,300.0
2009-12-01 12:15:00,16.93,16.94,16.93,16.94,900.0,16.3665,16.3762,16.3665,16.3762,900.0
2009-12-01 12:20:00,16.94,16.94,16.94,16.94,900.0,16.3762,16.3762,16.3762,16.3762,900.0
2009-12-01 12:25:00,16.94,16.97,16.94,16.95,38400.0,16.3762,16.4052,16.3762,16.3859,38400.0
2009-12-01 12:30:00,16.95,16.96,16.95,16.96,3300.0,16.3859,16.3955,16.3859,16.3955,3300.0
2009-12-01 12:35:00,16.95,16.97,16.95,16.96,1500.0,16.3859,16.4052,16.3859,16.3955,1500.0
2009-12-01 12:40:00,16.97,16.97,16.96,16.96,9900.0,16.4052,16.4052,16.3955,16.3955,9900.0
2009-12-01 12:45:00,16.96,16.96,16.95,16.95,900.0,16.3955,16.3955,16.3859,16.3859,900.0
2009-12-01 12:50:00,16.95,16.96,16.95,16.96,6300.0,16.3859,16.3955,16.3859,16.3955,6300.0
2009-12-01 12:55:00,16.96,16.96,16.96,16.96,300.0,16.3955,16.3955,16.3955,16.3955,300.0
2009-12-01 13:00:00,16.95,16.95,16.95,16.95,600.0,16.3859,16.3859,16.3859,16.3859,600.0
2009-12-01 13:05:00,16.96,16.97,16.96,16.97,900.0,16.3955,16.4052,16.3955,16.4052,900.0
2009-12-01 13:10:00,16.96,16.97,16.96,16.97,1500.0,16.3955,16.4052,16.3955,16.4052,1500.0
2009-12-01 13:15:00,16.97,16.98,16.97,16.98,2400.0,16.4052,16.4149,16.4052,16.4149,2400.0
2009-12-01 13:20:00,16.99,16.99,16.98,16.99,4800.0,16.4245,16.4245,16.4149,16.4245,4800.0
2009-12-01 13:25:00,17.0,17.0,16.99,16.99,18600.0,16.4342,16.4342,16.4245,16.4245,18600.0
2009-12-01 13:30:00,16.99,17.01,16.99,17.0,2400.0,16.4245,16.4439,16.4245,16.4342,2400.0
2009-12-01 13:35:00,17.02,17.02,17.0,17.0,1800.0,16.4535,16.4535,16.4342,16.4342,1800.0
2009-12-01 13:40:00,17.01,17.01,17.01,17.01,300.0,16.4439,16.4439,16.4439,16.4439,300.0
2009-12-01 13:45:00,17.02,17.03,17.01,17.02,5400.0,16.4535,16.4632,16.4439,16.4535,5400.0
2009-12-01 13:50:00,17.02,17.03,17.02,17.03,1500.0,16.4535,16.4632,16.4535,16.4632,1500.0
2009-12-01 13:55:00,17.02,17.02,17.02,17.02,900.0,16.4535,16.4535,16.4535,16.4535,900.0
2009-12-01 14:00:00,17.03,17.03,17.03,17.03,300.0,16.4632,16.4632,16.4632,16.4632,300.0
2009-12-01 14:05:00,17.03,17.03,17.03,17.03,900.0,16.4632,16.4632,16.4632,16.4632,900.0
2009-12-01 14:10:00,17.02,17.02,17.02,17.02,300.0,16.4535,16.4535,16.4535,16.4535,300.0
2009-12-01 14:15:00,17.02,17.02,17.02,17.02,1500.0,16.4535,16.4535,16.4535,16.4535,1500.0
2009-12-01 14:20:00,17.03,17.05,17.03,17.05,18300.0,16.4632,16.4825,16.4632,16.4825,18300.0
2009-12-01 14:25:00,17.05,17.05,17.05,17.05,4200.0,16.4825,16.4825,16.4825,16.4825,4200.0
2009-12-01 14:30:00,17.06,17.06,17.05,17.05,4200.0,16.4922,16.4922,16.4825,16.4825,4200.0
2009-12-01 14:35:00,17.04,17.05,17.03,17.05,3300.0,16.4729,16.4825,16.4632,16.4825,3300.0
2009-12-01 14:40:00,17.05,17.05,17.04,17.04,3600.0,16.4825,16.4825,16.4729,16.4729,3600.0
2009-12-01 14:45:00,17.01,17.03,17.01,17.03,1800.0,16.4439,16.4632,16.4439,16.4632,1800.0
2009-12-01 14:50:00,17.01,17.01,17.01,17.01,1800.0,16.4439,16.4439,16.4439,16.4439,1800.0
2009-12-01 14:55:00,16.99,17.01,16.99,17.01,2400.0,16.4245,16.4439,16.4245,16.4439,2400.0
2009-12-01 15:00:00,17.01,17.01,17.01,17.01,900.0,16.4439,16.4439,16.4439,16.4439,900.0
2009-12-01 15:05:00,17.0,17.01,16.99,16.99,13800.0,16.4342,16.4439,16.4245,16.4245,13800.0
2009-12-01 15:10:00,16.99,17.0,16.99,17.0,1500.0,16.4245,16.4342,16.4245,16.4342,1500.0
2009-12-01 15:15:00,17.0,17.02,17.0,17.01,2400.0,16.4342,16.4535,16.4342,16.4439,2400.0
2009-12-01 15:20:00,17.01,17.01,17.01,17.01,3900.0,16.4439,16.4439,16.4439,16.4439,3900.0
2009-12-01 15:25:00,17.01,17.01,17.01,17.01,5700.0,16.4439,16.4439,16.4439,16.4439,5700.0
2009-12-01 15:30:00,17.01,17.01,16.99,16.99,10800.0,16.4439,16.4439,16.4245,16.4245,10800.0
2009-12-01 15:35:00,16.99,17.0,16.98,16.99,5700.0,16.4245,16.4342,16.4149,16.4245,5700.0
2009-12-01 15:40:00,16.99,17.01,16.99,17.01,6300.0,16.4245,16.4439,16.4245,16.4439,6300.0
2009-12-01 15:45:00,17.01,17.01,16.99,17.01,8100.0,16.4439,16.4439,16.4245,16.4439,8100.0
2009-12-01 15:50:00,17.01,17.01,16.98,16.98,7500.0,16.4439,16.4439,16.4149,16.4149,7500.0
2009-12-01 15:55:00,16.99,17.01,16.99,17.0,11400.0,16.4245,16.4439,16.4245,16.4342,11400.0
2009-12-02 09:30:00,17.07,17.1,16.99,17.06,3900.0,16.5019,16.5309,16.4245,16.4922,3900.0
2009-12-02 09:35:00,17.12,17.14,17.12,17.14,900.0,16.5502,16.5695,16.5502,16.5695,900.0
2009-12-02 09:40:00,17.16,17.16,17.11,17.11,3300.0,16.5889,16.5889,16.5405,16.5405,3300.0
2009-12-02 09:45:00,17.06,17.06,17.05,17.05,900.0,16.4922,16.4922,16.4825,16.4825,900.0
2009-12-02 09:50:00,17.08,17.11,17.08,17.11,600.0,16.5115,16.5405,16.5115,16.5405,600.0
2009-12-02 09:55:00,17.07,17.07,17.07,17.07,1800.0,16.5019,16.5019,16.5019,16.5019,1800.0
2009-12-02 10:00:00,17.09,17.12,17.08,17.12,1200.0,16.5212,16.5502,16.5115,16.5502,1200.0
2009-12-02 10:05:00,17.12,17.12,17.12,17.12,300.0,16.5502,16.5502,16.5502,16.5502,300.0
2009-12-02 10:10:00,17.17,17.22,17.16,17.19,9300.0,16.5985,16.6469,16.5889,16.6179,9300.0
2009-12-02 10:15:00,17.23,17.24,17.22,17.22,6000.0,16.6565,16.6662,16.6469,16.6469,6000.0
2009-12-02 10:20:00,17.22,17.23,17.22,17.23,18000.0,16.6469,16.6565,16.6469,16.6565,18000.0
2009-12-02 10:25:00,17.22,17.23,17.22,17.23,900.0,16.6469,16.6565,16.6469,16.6565,900.0
2009-12-02 10:30:00,17.22,17.22,17.21,17.22,20700.0,16.6469,16.6469,16.6372,16.6469,20700.0
2009-12-02 10:35:00,17.19,17.2,17.19,17.2,900.0,16.6179,16.6275,16.6179,16.6275,900.0
2009-12-02 10:40:00,17.19,17.19,17.17,17.17,900.0,16.6179,16.6179,16.5985,16.5985,900.0
2009-12-02 10:45:00,17.2,17.2,17.2,17.2,900.0,16.6275,16.6275,16.6275,16.6275,900.0
2009-12-02 10:50:00,17.2,17.2,17.2,17.2,300.0,16.6275,16.6275,16.6275,16.6275,300.0
2009-12-02 10:55:00,17.2,17.2,17.2,17.2,600.0,16.6275,16.6275,16.6275,16.6275,600.0
2009-12-02 11:00:00,17.19,17.19,17.19,17.19,1500.0,16.6179,16.6179,16.6179,16.6179,1500.0
2009-12-02 11:05:00,17.16,17.16,17.16,17.16,300.0,16.5889,16.5889,16.5889,16.5889,300.0
2009-12-02 11:10:00,17.16,17.16,17.16,17.16,0.0,16.5889,16.5889,16.5889,16.5889,0.0
2009-12-02 11:15:00,17.14,17.15,17.12,17.12,3600.0,16.5695,16.5792,16.5502,16.5502,3600.0
2009-12-02 11:20:00,17.11,17.11,17.1,17.11,1500.0,16.5405,16.5405,16.5309,16.5405,1500.0
2009-12-02 11:25:00,17.13,17.13,17.11,17.11,35400.0,16.5599,16.5599,16.5405,16.5405,35400.0
2009-12-02 11:30:00,17.11,17.11,17.11,17.11,900.0,16.5405,16.5405,16.5405,16.5405,900.0
2009-12-02 11:35:00,17.11,17.11,17.11,17.11,0.0,16.5405,16.5405,16.5405,16.5405,0.0
2009-12-02 11:40:00,17.11,17.11,17.11,17.11,0.0,16.5405,16.5405,16.5405,16.5405,0.0
2009-12-02 11:45:00,17.1,17.1,17.09,17.1,2700.0,16.5309,16.5309,16.5212,16.5309,2700.0
2009-12-02 11:50:00,17.09,17.09,17.09,17.09,600.0,16.5212,16.5212,16.5212,16.5212,600.0
2009-12-02 11:55:00,17.1,17.11,17.1,17.1,20700.0,16.5309,16.5405,16.5309,16.5309,20700.0
2009-12-02 12:00:00,17.12,17.12,17.1,17.11,4200.0,16.5502,16.5502,16.5309,16.5405,4200.0
2009-12-02 12:05:00,17.09,17.09,17.09,17.09,900.0,16.5212,16.5212,16.5212,16.5212,900.0
2009-12-02 12:10:00,17.11,17.11,17.11,17.11,300.0,16.5405,16.5405,16.5405,16.5405,300.0
2009-12-02 12:15:00,17.1,17.1,17.07,17.07,3000.0,16.5309,16.5309,16.5019,16.5019,3000.0
2009-12-02 12:20:00,17.05,17.05,17.03,17.03,9600.0,16.4825,16.4825,16.4632,16.4632,9600.0
2009-12-02 12:25:00,17.05,17.05,17.05,17.05,300.0,16.4825,16.4825,16.4825,16.4825,300.0
2009-12-02 12:30:00,17.06,17.06,17.06,17.06,300.0,16.4922,16.4922,16.4922,16.4922,300.0
2009-12-02 12:35:00,17.06,17.06,17.06,17.06,0.0,16.4922,16.4922,16.4922,16.4922,0.0
2009-12-02 12:40:00,17.07,17.07,17.07,17.07,1500.0,16.5019,16.5019,16.5019,16.5019,1500.0
2009-12-02 12:45:00,17.07,17.07,17.07,17.07,300.0,16.5019,16.5019,16.5019,16.5019,300.0
2009-12-02 12:50:00,17.08,17.08,17.08,17.08,600.0,16.5115,16.5115,16.5115,16.5115,600.0
2009-12-02 12:55:00,17.1,17.1,17.09,17.09,3600.0,16.5309,16.5309,16.5212,16.5212,3600.0
2009-12-02 13:00:00,17.11,17.11,17.1,17.11,1800.0,16.5405,16.5405,16.5309,16.5405,1800.0
2009-12-02 13:05:00,17.11,17.11,17.11,17.11,1500.0,16.5405,16.5405,16.5405,16.5405,1500.0
2009-12-02 13:10:00,17.12,17.12,17.12,17.12,300.0,16.5502,16.5502,16.5502,16.5502,300.0
2009-12-02 13:15:00,17.12,17.13,17.12,17.13,600.0,16.5502,16.5599,16.5502,16.5599,600.0
2009-12-02 13:20:00,17.13,17.13,17.13,17.13,900.0,16.5599,16.5599,16.5599,16.5599,900.0
2009-12-02 13:25:00,17.13,17.13,17.13,17.13,0.0,16.5599,16.5599,16.5599,16.5599,0.0
2009-12-02 13:30:00,17.12,17.14,17.12,17.14,16200.0,16.5502,16.5695,16.5502,16.5695,16200.0
2009-12-02 13:35:00,17.13,17.13,17.12,17.12,1200.0,16.5599,16.5599,16.5502,16.5502,1200.0
2009-12-02 13:40:00,17.13,17.13,17.13,17.13,1200.0,16.5599,16.5599,16.5599,16.5599,1200.0
2009-12-02 13:45:00,17.13,17.15,17.13,17.15,1800.0,16.5599,16.5792,16.5599,16.5792,1800.0
2009-12-02 13:50:00,17.14,17.15,17.14,17.15,1200.0,16.5695,16.5792,16.5695,16.5792,1200.0
2009-12-02 13:55:00,17.15,17.15,17.15,17.15,300.0,16.5792,16.5792,16.5792,16.5792,300.0
2009-12-02 14:00:00,17.17,17.17,17.13,17.14,2100.0,16.5985,16.5985,16.5599,16.5695,2100.0
2009-12-02 14:05:00,17.15,17.15,17.15,17.15,1200.0,16.5792,16.5792,16.5792,16.5792,1200.0
2009-12-02 14:10:00,17.14,17.15,17.13,17.15,3000.0,16.5695,16.5792,16.5599,16.5792,3000.0
2009-12-02 14:15:00,17.16,17.16,17.12,17.12,3300.0,16.5889,16.5889,16.5502,16.5502,3300.0
2009-12-02 14:20:00,17.12,17.12,17.11,17.11,900.0,16.5502,16.5502,16.5405,16.5405,900.0
2009-12-02 14:25:00,17.11,17.11,17.1,17.1,2400.0,16.5405,16.5405,16.5309,16.5309,2400.0
2009-12-02 14:30:00,17.09,17.09,17.09,17.09,300.0,16.5212,16.5212,16.5212,16.5212,300.0
2009-12-02 14:35:00,17.1,17.12,17.1,17.12,3600.0,16.5309,16.5502,16.5309,16.5502,3600.0
2009-12-02 14:40:00,17.11,17.11,17.11,17.11,1500.0,16.5405,16.5405,16.5405,16.5405,1500.0
2009-12-02 14:45:00,17.1,17.12,17.1,17.12,600.0,16.5309,16.5502,16.5309,16.5502,600.0
2009-12-02 14:50:00,17.12,17.12,17.12,17.12,600.0,16.5502,16.5502,16.5502,16.5502,600.0
2009-12-02 14:55:00,17.13,17.13,17.13,17.13,300.0,16.5599,16.5599,16.5599,16.5599,300.0
2009-12-02 15:00:00,17.11,17.11,17.11,17.11,300.0,16.5405,16.5405,16.5405,16.5405,300.0
2009-12-02 15:05:00,17.11,17.11,17.11,17.11,0.0,16.5405,16.5405,16.5405,16.5405,0.0
2009-12-02 15:10:00,17.1,17.1,17.1,17.1,300.0,16.5309,16.5309,16.5309,16.5309,300.0
2009-12-02 15:15:00,17.12,17.12,17.11,17.12,10800.0,16.5502,16.5502,16.5405,16.5502,10800.0
2009-12-02 15:20:00,17.11,17.14,17.11,17.14,4200.0,16.5405,16.5695,16.5405,16.5695,4200.0
2009-12-02 15:25:00,17.14,17.14,17.13,17.13,4500.0,16.5695,16.5695,16.5599,16.5599,4500.0
2009-12-02 15:30:00,17.12,17.12,17.11,17.11,407100.0,16.5502,16.5502,16.5405,16.5405,407100.0
2009-12-02 15:35:00,17.11,17.12,17.11,17.11,108900.0,16.5405,16.5502,16.5405,16.5405,108900.0
2009-12-02 15:40:00,17.11,17.13,17.11,17.13,51600.0,16.5405,16.5599,16.5405,16.5599,51600.0
2009-12-02 15:45:00,17.12,17.13,17.11,17.13,4800.0,16.5502,16.5599,16.5405,16.5599,4800.0
2009-12-02 15:50:00,17.13,17.14,17.11,17.11,10800.0,16.5599,16.5695,16.5405,16.5405,10800.0
2009-12-02 15:55:00,17.11,17.12,17.11,17.11,7800.0,16.5405,16.5502,16.5405,16.5405,7800.0
2009-12-03 09:30:00,17.09,17.14,17.0,17.14,3600.0,16.5212,16.5695,16.4342,16.5695,3600.0
2009-12-03 09:35:00,17.2,17.25,17.2,17.25,900.0,16.6275,16.6759,16.6275,16.6759,900.0
2009-12-03 09:40:00,17.27,17.28,17.27,17.28,1500.0,16.6952,16.7049,16.6952,16.7049,1500.0
2009-12-03 09:45:00,17.3,17.32,17.28,17.31,4800.0,16.7242,16.7435,16.7049,16.7339,4800.0
2009-12-03 09:50:00,17.3,17.3,17.3,17.3,600.0,16.7242,16.7242,16.7242,16.7242,600.0
2009-12-03 09:55:00,17.27,17.3,17.27,17.29,3000.0,16.6952,16.7242,16.6952,16.7145,3000.0
2009-12-03 10:00:00,17.25,17.25,17.19,17.24,9300.0,16.6759,16.6759,16.6179,16.6662,9300.0
2009-12-03 10:05:00,17.23,17.24,17.23,17.23,1800.0,16.6565,16.6662,16.6565,16.6565,1800.0
2009-12-03 10:10:00,17.2,17.22,17.19,17.22,5100.0,16.6275,16.6469,16.6179,16.6469,5100.0
2009-12-03 10:15:00,17.23,17.23,17.21,17.23,3600.0,16.6565,16.6565,16.6372,16.6565,3600.0
2009-12-03 10:20:00,17.24,17.27,17.24,17.25,1500.0,16.6662,16.6952,16.6662,16.6759,1500.0
2009-12-03 10:25:00,17.25,17.27,17.25,17.27,900.0,16.6759,16.6952,16.6759,16.6952,900.0
2009-12-03 10:30:00,17.25,17.25,17.22,17.22,3600.0,16.6759,16.6759,16.6469,16.6469,3600.0
2009-12-03 10:35:00,17.23,17.24,17.23,17.24,600.0,16.6565,16.6662,16.6565,16.6662,600.0
2009-12-03 10:40:00,17.24,17.24,17.24,17.24,300.0,16.6662,16.6662,16.6662,16.6662,300.0
2009-12-03 10:45:00,17.25,17.3,17.25,17.3,7500.0,16.6759,16.7242,16.6759,16.7242,7500.0
2009-12-03 10:50:00,17.3,17.3,17.28,17.29,32400.0,16.7242,16.7242,16.7049,16.7145,32400.0
2009-12-03 10:55:00,17.29,17.29,17.29,17.29,3600.0,16.7145,16.7145,16.7145,16.7145,3600.0
2009-12-03 11:00:00,17.28,17.28,17.28,17.28,1800.0,16.7049,16.7049,16.7049,16.7049,1800.0
2009-12-03 11:05:00,17.27,17.28,17.27,17.28,3000.0,16.6952,16.7049,16.6952,16.7049,3000.0
2009-12-03 11:10:00,17.29,17.29,17.29,17.29,600.0,16.7145,16.7145,16.7145,16.7145,600.0
2009-12-03 11:15:00,17.29,17.29,17.29,17.29,300.0,16.7145,16.7145,16.7145,16.7145,300.0
2009-12-03 11:20:00,17.27,17.28,17.27,17.28,2400.0,16.6952,16.7049,16.6952,16.7049,2400.0
2009-12-03 11:25:00,17.28,17.28,17.27,17.27,2400.0,16.7049,16.7049,16.6952,16.6952,2400.0
2009-12-03 11:30:00,17.27,17.28,17.27,17.28,1800.0,16.6952,16.7049,16.6952,16.7049,1800.0
2009-12-03 11:35:00,17.28,17.28,17.27,17.27,1500.0,16.7049,16.7049,16.6952,16.6952,1500.0
2009-12-03 11:40:00,17.24,17.24,17.24,17.24,600.0,16.6662,16.6662,16.6662,16.6662,600.0
2009-12-03 11:45:00,17.24,17.24,17.23,17.23,2100.0,16.6662,16.6662,16.6565,16.6565,2100.0
2009-12-03 11:50:00,17.23,17.23,17.23,17.23,300.0,16.6565,16.6565,16.6565,16.6565,300.0
2009-12-03 11:55:00,17.23,17.23,17.23,17.23,600.0,16.6565,16.6565,16.6565,16.6565,600.0
2009-12-03 12:00:00,17.24,17.25,17.23,17.24,4200.0,16.6662,16.6759,16.6565,16.6662,4200.0
2009-12-03 12:05:00,17.23,17.24,17.23,17.24,2400.0,16.6565,16.6662,16.6565,16.6662,2400.0
2009-12-03 12:10:00,17.25,17.25,17.24,17.25,7800.0,16.6759,16.6759,16.6662,16.6759,7800.0
2009-12-03 12:15:00,17.25,17.25,17.24,17.24,7500.0,16.6759,16.6759,16.6662,16.6662,7500.0
2009-12-03 12:20:00,17.25,17.25,17.23,17.23,6000.0,16.6759,16.6759,16.6565,16.6565,6000.0
2009-12-03 12:25:00,17.23,17.23,17.21,17.21,2400.0,16.6565,16.6565,16.6372,16.6372,2400.0
2009-12-03 12:30:00,17.22,17.22,17.22,17.22,900.0,16.6469,16.6469,16.6469,16.6469,900.0
2009-12-03 12:35:00,17.23,17.23,17.22,17.22,600.0,16.6565,16.6565,16.6469,16.6469,600.0
2009-12-03 12:40:00,17.22,17.22,17.22,17.22,0.0,16.6469,16.6469,16.6469,16.6469,0.0
2009-12-03 12:45:00,17.23,17.23,17.23,17.23,300.0,16.6565,16.6565,16.6565,16.6565,300.0
2009-12-03 12:50:00,17.23,17.23,17.23,17.23,300.0,16.6565,16.6565,16.6565,16.6565,300.0
2009-12-03 12:55:00,17.24,17.24,17.24,17.24,1500.0,16.6662,16.6662,16.6662,16.6662,1500.0
2009-12-03 13:00:00,17.24,17.24,17.24,17.24,0.0,16.6662,16.6662,16.6662,16.6662,0.0
2009-12-03 13:05:00,17.22,17.22,17.21,17.22,1200.0,16.6469,16.6469,16.6372,16.6469,1200.0
2009-12-03 13:10:00,17.21,17.21,17.21,17.21,600.0,16.6372,16.6372,16.6372,16.6372,600.0
2009-12-03 13:15:00,17.21,17.21,17.21,17.21,300.0,16.6372,16.6372,16.6372,16.6372,300.0
2009-12-03 13:20:00,17.21,17.21,17.21,17.21,0.0,16.6372,16.6372,16.6372,16.6372,0.0
2009-12-03 13:25:00,17.23,17.23,17.23,17.23,300.0,16.6565,16.6565,16.6565,16.6565,300.0
2009-12-03 13:30:00,17.23,17.24,17.23,17.24,1200.0,16.6565,16.6662,16.6565,16.6662,1200.0
2009-12-03 13:35:00,17.22,17.23,17.22,17.23,900.0,16.6469,16.6565,16.6469,16.6565,900.0
2009-12-03 13:40:00,17.23,17.23,17.23,17.23,300.0,16.6565,16.6565,16.6565,16.6565,300.0
2009-12-03 13:45:00,17.24,17.24,17.24,17.24,300.0,16.6662,16.6662,16.6662,16.6662,300.0
2009-12-03 13:50:00,17.24,17.25,17.24,17.25,2100.0,16.6662,16.6759,16.6662,16.6759,2100.0
2009-12-03 13:55:00,17.25,17.25,17.25,17.25,0.0,16.6759,16.6759,16.6759,16.6759,0.0
2009-12-03 14:00:00,17.25,17.27,17.25,17.26,1500.0,16.6759,16.6952,16.6759,16.6855,1500.0
2009-12-03 14:05:00,17.26,17.27,17.26,17.27,900.0,16.6855,16.6952,16.6855,16.6952,900.0
2009-12-03 14:10:00,17.26,17.26,17.26,17.26,300.0,16.6855,16.6855,16.6855,16.6855,300.0
2009-12-03 14:15:00,17.26,17.26,17.25,17.25,3300.0,16.6855,16.6855,16.6759,16.6759,3300.0
2009-12-03 14:20:00,17.22,17.23,17.22,17.23,600.0,16.6469,16.6565,16.6469,16.6565,600.0
2009-12-03 14:25:00,17.23,17.23,17.23,17.23,300.0,16.6565,16.6565,16.6565,16.6565,300.0
2009-12-03 14:30:00,17.23,17.23,17.22,17.22,600.0,16.6565,16.6565,16.6469,16.6469,600.0
2009-12-03 14:35:00,17.23,17.23,17.23,17.23,300.0,16.6565,16.6565,16.6565,16.6565,300.0
2009-12-03 14:40:00,17.24,17.24,17.23,17.24,1200.0,16.6662,16.6662,16.6565,16.6662,1200.0
2009-12-03 14:45:00,17.24,17.24,17.24,17.24,0.0,16.6662,16.6662,16.6662,16.6662,0.0
2009-12-03 14:50:00,17.2,17.2,17.19,17.19,4200.0,16.6275,16.6275,16.6179,16.6179,4200.0
2009-12-03 14:55:00,17.19,17.19,17.18,17.18,900.0,16.6179,16.6179,16.6082,16.6082,900.0
2009-12-03 15:00:00,17.18,17.18,17.18,17.18,300.0,16.6082,16.6082,16.6082,16.6082,300.0
2009-12-03 15:05:00,17.17,17.17,17.17,17.17,900.0,16.5985,16.5985,16.5985,16.5985,900.0
2009-12-03 15:10:00,17.18,17.18,17.18,17.18,600.0,16.6082,16.6082,16.6082,16.6082,600.0
2009-12-03 15:15:00,17.18,17.18,17.17,17.18,4200.0,16.6082,16.6082,16.5985,16.6082,4200.0
2009-12-03 15:20:00,17.18,17.18,17.16,17.16,8700.0,16.6082,16.6082,16.5889,16.5889,8700.0
2009-12-03 15:25:00,17.15,17.16,17.15,17.15,3900.0,16.5792,16.5889,16.5792,16.5792,3900.0
2009-12-03 15:30:00,17.15,17.16,17.14,17.15,12600.0,16.5792,16.5889,16.5695,16.5792,12600.0
2009-12-03 15:35:00,17.16,17.16,17.12,17.13,42000.0,16.5889,16.5889,16.5502,16.5599,42000.0
2009-12-03 15:40:00,17.12,17.12,17.07,17.07,19200.0,16.5502,16.5502,16.5019,16.5019,19200.0
2009-12-03 15:45:00,17.06,17.06,17.0,17.0,5100.0,16.4922,16.4922,16.4342,16.4342,5100.0
2009-12-03 15:50:00,17.0,17.0,17.0,17.0,6300.0,16.4342,16.4342,16.4342,16.4342,6300.0
2009-12-03 15:55:00,17.0,17.0,16.97,16.97,6300.0,16.4342,16.4342,16.4052,16.4052,6300.0
2009-12-04 09:30:00,17.1,17.1,17.1,17.1,600.0,16.5309,16.5309,16.5309,16.5309,600.0
2009-12-04 09:35:00,17.22,17.22,17.22,17.22,300.0,16.6469,16.6469,16.6469,16.6469,300.0
2009-12-04 09:40:00,17.28,17.3,17.25,17.27,106800.0,16.7049,16.7242,16.6759,16.6952,106800.0
2009-12-04 09:45:00,17.28,17.29,17.27,17.29,14700.0,16.7049,16.7145,16.6952,16.7145,14700.0
2009-12-04 09:50:00,17.27,17.28,17.26,17.26,31200.0,16.6952,16.7049,16.6855,16.6855,31200.0
2009-12-04 09:55:00,17.25,17.26,17.24,17.24,1500.0,16.6759,16.6855,16.6662,16.6662,1500.0
2009-12-04 10:00:00,17.26,17.26,17.22,17.22,4500.0,16.6855,16.6855,16.6469,16.6469,4500.0
2009-12-04 10:05:00,17.21,17.25,17.2,17.25,6300.0,16.6372,16.6759,16.6275,16.6759,6300.0
2009-12-04 10:10:00,17.23,17.24,17.23,17.24,1800.0,16.6565,16.6662,16.6565,16.6662,1800.0
2009-12-04 10:15:00,17.21,17.22,17.21,17.22,4500.0,16.6372,16.6469,16.6372,16.6469,4500.0
2009-12-04 10:20:00,17.19,17.19,17.19,17.19,300.0,16.6179,16.6179,16.6179,16.6179,300.0
2009-12-04 10:25:00,17.16,17.16,17.16,17.16,1200.0,16.5889,16.5889,16.5889,16.5889,1200.0
2009-12-04 10:30:00,17.18,17.18,17.18,17.18,900.0,16.6082,16.6082,16.6082,16.6082,900.0
2009-12-04 10:35:00,17.19,17.19,17.19,17.19,1800.0,16.6179,16.6179,16.6179,16.6179,1800.0
2009-12-04 10:40:00,17.21,17.25,17.21,17.25,600.0,16.6372,16.6759,16.6372,16.6759,600.0
2009-12-04 10:45:00,17.25,17.25,17.25,17.25,600.0,16.6759,16.6759,16.6759,16.6759,600.0
2009-12-04 10:50:00,17.22,17.22,17.22,17.22,1800.0,16.6469,16.6469,16.6469,16.6469,1800.0
2009-12-04 10:55:00,17.18,17.2,17.18,17.2,2400.0,16.6082,16.6275,16.6082,16.6275,2400.0
2009-12-04 11:00:00,17.16,17.16,17.16,17.16,1200.0,16.5889,16.5889,16.5889,16.5889,1200.0
2009-12-04 11:05:00,17.14,17.15,17.14,17.15,4800.0,16.5695,16.5792,16.5695,16.5792,4800.0
2009-12-04 11:10:00,17.13,17.13,17.13,17.13,2700.0,16.5599,16.5599,16.5599,16.5599,2700.0
2009-12-04 11:15:00,17.12,17.12,17.11,17.11,34500.0,16.5502,16.5502,16.5405,16.5405,34500.0
2009-12-04 11:20:00,17.11,17.11,17.11,17.11,600.0,16.5405,16.5405,16.5405,16.5405,600.0
2009-12-04 11:25:00,17.09,17.09,17.08,17.08,4800.0,16.5212,16.5212,16.5115,16.5115,4800.0
2009-12-04 11:30:00,17.05,17.06,17.05,17.05,8100.0,16.4825,16.4922,16.4825,16.4825,8100.0
2009-12-04 11:35:00,17.04,17.04,17.03,17.03,1200.0,16.4729,16.4729,16.4632,16.4632,1200.0
2009-12-04 11:40:00,17.05,17.05,16.99,17.0,5100.0,16.4825,16.4825,16.4245,16.4342,5100.0
2009-12-04 11:45:00,16.98,16.98,16.92,16.95,19500.0,16.4149,16.4149,16.3569,16.3859,19500.0
2009-12-04 11:50:00,16.94,16.94,16.9,16.9,15300.0,16.3762,16.3762,16.3375,16.3375,15300.0
2009-12-04 11:55:00,16.93,16.93,16.93,16.93,5700.0,16.3665,16.3665,16.3665,16.3665,5700.0
2009-12-04 12:00:00,16.93,16.93,16.91,16.92,22200.0,16.3665,16.3665,16.3472,16.3569,22200.0
2009-12-04 12:05:00,16.93,16.93,16.93,16.93,300.0,16.3665,16.3665,16.3665,16.3665,300.0
2009-12-04 12:10:00,16.94,16.94,16.94,16.94,1500.0,16.3762,16.3762,16.3762,16.3762,1500.0
2009-12-04 12:15:00,16.94,16.94,16.94,16.94,0.0,16.3762,16.3762,16.3762,16.3762,0.0
2009-12-04 12:20:00,16.92,16.93,16.92,16.92,1800.0,16.3569,16.3665,16.3569,16.3569,1800.0
2009-12-04 12:25:00,16.92,16.92,16.92,16.92,0.0,16.3569,16.3569,16.3569,16.3569,0.0
2009-12-04 12:30:00,16.92,16.92,16.92,16.92,300.0,16.3569,16.3569,16.3569,16.3569,300.0
2009-12-04 12:35:00,16.94,16.95,16.94,16.95,600.0,16.3762,16.3859,16.3762,16.3859,600.0
2009-12-04 12:40:00,16.95,16.95,16.95,16.95,600.0,16.3859,16.3859,16.3859,16.3859,600.0
2009-12-04 12:45:00,16.95,16.95,16.95,16.95,1200.0,16.3859,16.3859,16.3859,16.3859,1200.0
2009-12-04 12:50:00,16.97,17.01,16.97,17.01,3600.0,16.4052,16.4439,16.4052,16.4439,3600.0
2009-12-04 12:55:00,17.01,17.01,17.01,17.01,600.0,16.4439,16.4439,16.4439,16.4439,600.0
2009-12-04 13:00:00,17.02,17.03,17.01,17.03,85200.0,16.4535,16.4632,16.4439,16.4632,85200.0
2009-12-04 13:05:00,17.03,17.03,17.03,17.03,0.0,16.4632,16.4632,16.4632,16.4632,0.0
2009-12-04 13:10:00,17.02,17.02,17.02,17.02,300.0,16.4535,16.4535,16.4535,16.4535,300.0
2009-12-04 13:15:00,17.02,17.02,17.02,17.02,0.0,16.4535,16.4535,16.4535,16.4535,0.0
2009-12-04 13:20:00,17.0,17.0,16.99,16.99,3600.0,16.4342,16.4342,16.4245,16.4245,3600.0
2009-12-04 13:25:00,16.98,16.98,16.98,16.98,3300.0,16.4149,16.4149,16.4149,16.4149,3300.0
2009-12-04 13:30:00,16.99,16.99,16.99,16.99,2400.0,16.4245,16.4245,16.4245,16.4245,2400.0
2009-12-04 13:35:00,16.98,16.99,16.98,16.99,600.0,16.4149,16.4245,16.4149,16.4245,600.0
2009-12-04 13:40:00,16.99,16.99,16.98,16.98,900.0,16.4245,16.4245,16.4149,16.4149,900.0
2009-12-04 13:45:00,17.0,17.0,16.99,16.99,600.0,16.4342,16.4342,16.4245,16.4245,600.0
2009-12-04 13:50:00,16.99,16.99,16.95,16.95,3000.0,16.4245,16.4245,16.3859,16.3859,3000.0
2009-12-04 13:55:00,16.96,16.96,16.93,16.94,4500.0,16.3955,16.3955,16.3665,16.3762,4500.0
2009-12-04 14:00:00,16.94,16.95,16.93,16.95,1200.0,16.3762,16.3859,16.3665,16.3859,1200.0
2009-12-04 14:05:00,16.95,16.95,16.93,16.93,3300.0,16.3859,16.3859,16.3665,16.3665,3300.0
2009-12-04 14:10:00,16.93,16.95,16.93,16.94,2400.0,16.3665,16.3859,16.3665,16.3762,2400.0
2009-12-04 14:15:00,16.94,16.94,16.94,16.94,0.0,16.3762,16.3762,16.3762,16.3762,0.0
2009-12-04 14:20:00,16.93,16.93,16.93,16.93,300.0,16.3665,16.3665,16.3665,16.3665,300.0
2009-12-04 14:25:00,16.93,16.93,16.93,16.93,300.0,16.3665,16.3665,16.3665,16.3665,300.0
2009-12-04 14:30:00,16.96,16.96,16.95,16.95,1500.0,16.3955,16.3955,16.3859,16.3859,1500.0
2009-12-04 14:35:00,16.95,16.95,16.95,16.95,0.0,16.3859,16.3859,16.3859,16.3859,0.0
2009-12-04 14:40:00,16.95,16.95,16.95,16.95,600.0,16.3859,16.3859,16.3859,16.3859,600.0
2009-12-04 14:45:00,16.96,16.96,16.93,16.93,1800.0,16.3955,16.3955,16.3665,16.3665,1800.0
2009-12-04 14:50:00,16.94,16.94,16.94,16.94,600.0,16.3762,16.3762,16.3762,16.3762,600.0
2009-12-04 14:55:00,16.94,16.94,16.94,16.94,0.0,16.3762,16.3762,16.3762,16.3762,0.0
2009-12-04 15:00:00,16.96,17.0,16.96,16.98,2700.0,16.3955,16.4342,16.3955,16.4149,2700.0
2009-12-04 15:05:00,17.01,17.02,17.0,17.01,2700.0,16.4439,16.4535,16.4342,16.4439,2700.0
2009-12-04 15:10:00,17.02,17.02,17.02,17.02,600.0,16.4535,16.4535,16.4535,16.4535,600.0
2009-12-04 15:15:00,17.02,17.02,17.02,17.02,0.0,16.4535,16.4535,16.4535,16.4535,0.0
2009-12-04 15:20:00,17.04,17.05,17.03,17.04,4800.0,16.4729,16.4825,16.4632,16.4729,4800.0
2009-12-04 15:25:00,17.06,17.06,17.03,17.03,9900.0,16.4922,16.4922,16.4632,16.4632,9900.0
2009-12-04 15:30:00,17.04,17.05,17.04,17.05,600.0,16.4729,16.4825,16.4729,16.4825,600.0
2009-12-04 15:35:00,17.04,17.04,17.02,17.02,1500.0,16.4729,16.4729,16.4535,16.4535,1500.0
2009-12-04 15:40:00,16.99,16.99,16.98,16.99,4800.0,16.4245,16.4245,16.4149,16.4245,4800.0
2009-12-04 15:45:00,17.01,17.05,17.01,17.05,7800.0,16.4439,16.4825,16.4439,16.4825,7800.0
2009-12-04 15:50:00,17.04,17.05,17.03,17.05,1800.0,16.4729,16.4825,16.4632,16.4825,1800.0
2009-12-04 15:55:00,17.05,17.07,17.05,17.06,6600.0,16.4825,16.5019,16.4825,16.4922,6600.0
2009-12-07 09:30:00,17.03,17.07,17.03,17.07,1800.0,16.4632,16.5019,16.4632,16.5019,1800.0
2009-12-07 09:35:00,17.07,17.07,17.07,17.07,0.0,16.5019,16.5019,16.5019,16.5019,0.0
2009-12-07 09:40:00,17.14,17.14,17.14,17.14,300.0,16.5695,16.5695,16.5695,16.5695,300.0
2009-12-07 09:45:00,17.17,17.17,17.16,17.16,900.0,16.5985,16.5985,16.5889,16.5889,900.0
2009-12-07 09:50:00,17.14,17.14,17.14,17.14,900.0,16.5695,16.5695,16.5695,16.5695,900.0
2009-12-07 09:55:00,17.15,17.17,17.15,17.17,900.0,16.5792,16.5985,16.5792,16.5985,900.0
2009-12-07 10:00:00,17.15,17.16,17.12,17.12,4500.0,16.5792,16.5889,16.5502,16.5502,4500.0
2009-12-07 10:05:00,17.12,17.15,17.12,17.15,3300.0,16.5502,16.5792,16.5502,16.5792,3300.0
2009-12-07 10:10:00,17.12,17.15,17.12,17.13,2100.0,16.5502,16.5792,16.5502,16.5599,2100.0
2009-12-07 10:15:00,17.13,17.13,17.13,17.13,0.0,16.5599,16.5599,16.5599,16.5599,0.0
2009-12-07 10:20:00,17.13,17.13,17.13,17.13,0.0,16.5599,16.5599,16.5599,16.5599,0.0
2009-12-07 10:25:00,17.13,17.14,17.13,17.14,4800.0,16.5599,16.5695,16.5599,16.5695,4800.0
2009-12-07 10:30:00,17.17,17.17,17.16,17.16,1200.0,16.5985,16.5985,16.5889,16.5889,1200.0
2009-12-07 10:35:00,17.16,17.16,17.16,17.16,0.0,16.5889,16.5889,16.5889,16.5889,0.0
2009-12-07 10:40:00,17.11,17.11,17.11,17.11,600.0,16.5405,16.5405,16.5405,16.5405,600.0
2009-12-07 10:45:00,17.11,17.11,17.11,17.11,2100.0,16.5405,16.5405,16.5405,16.5405,2100.0
2009-12-07 10:50:00,17.11,17.12,17.11,17.12,600.0,16.5405,16.5502,16.5405,16.5502,600.0
2009-12-07 10:55:00,17.1,17.1,17.1,17.1,900.0,16.5309,16.5309,16.5309,16.5309,900.0
2009-12-07 11:00:00,17.08,17.08,17.08,17.08,900.0,16.5115,16.5115,16.5115,16.5115,900.0
2009-12-07 11:05:00,17.08,17.08,17.08,17.08,0.0,16.5115,16.5115,16.5115,16.5115,0.0
2009-12-07 11:10:00,17.03,17.03,17.03,17.03,300.0,16.4632,16.4632,16.4632,16.4632,300.0
2009-12-07 11:15:00,17.02,17.02,17.02,17.02,300.0,16.4535,16.4535,16.4535,16.4535,300.0
2009-12-07 11:20:00,17.02,17.02,17.02,17.02,0.0,16.4535,16.4535,16.4535,16.4535,0.0
2009-12-07 11:25:00,17.02,17.02,17.02,17.02,0.0,16.4535,16.4535,16.4535,16.4535,0.0
2009-12-07 11:30:00,17.04,17.04,17.04,17.04,300.0,16.4729,16.4729,16.4729,16.4729,300.0
2009-12-07 11:35:00,17.04,17.04,17.04,17.04,900.0,16.4729,16.4729,16.4729,16.4729,900.0
2009-12-07 11:40:00,17.04,17.05,17.04,17.04,5700.0,16.4729,16.4825,16.4729,16.4729,5700.0
2009-12-07 11:45:00,17.04,17.04,17.04,17.04,0.0,16.4729,16.4729,16.4729,16.4729,0.0
2009-12-07 11:50:00,17.03,17.05,17.03,17.05,600.0,16.4632,16.4825,16.4632,16.4825,600.0
2009-12-07 11:55:00,17.05,17.05,17.05,17.05,300.0,16.4825,16.4825,16.4825,16.4825,300.0
2009-12-07 12:00:00,17.04,17.04,17.04,17.04,600.0,16.4729,16.4729,16.4729,16.4729,600.0
2009-12-07 12:05:00,17.04,17.04,17.04,17.04,300.0,16.4729,16.4729,16.4729,16.4729,300.0
2009-12-07 12:10:00,17.04,17.04,17.04,17.04,0.0,16.4729,16.4729,16.4729,16.4729,0.0
2009-12-07 12:15:00,17.04,17.04,17.04,17.04,900.0,16.4729,16.4729,16.4729,16.4729,900.0
2009-12-07 12:20:00,17.04,17.05,17.04,17.05,900.0,16.4729,16.4825,16.4729,16.4825,900.0
2009-12-07 12:25:00,17.05,17.05,17.05,17.05,0.0,16.4825,16.4825,16.4825,16.4825,0.0
2009-12-07 12:30:00,17.05,17.05,17.05,17.05,0.0,16.4825,16.4825,16.4825,16.4825,0.0
2009-12-07 12:35:00,17.05,17.05,17.05,17.05,0.0,16.4825,16.4825,16.4825,16.4825,0.0
2009-12-07 12:40:00,17.06,17.06,17.05,17.06,4500.0,16.4922,16.4922,16.4825,16.4922,4500.0
2009-12-07 12:45:00,17.06,17.06,17.06,17.06,1800.0,16.4922,16.4922,16.4922,16.4922,1800.0
2009-12-07 12:50:00,17.06,17.06,17.06,17.06,0.0,16.4922,16.4922,16.4922,16.4922,0.0
2009-12-07 12:55:00,17.06,17.06,17.06,17.06,0.0,16.4922,16.4922,16.4922,16.4922,0.0
2009-12-07 13:00:00,17.06,17.06,17.06,17.06,1500.0,16.4922,16.4922,16.4922,16.4922,1500.0
2009-12-07 13:05:00,17.04,17.04,17.03,17.03,600.0,16.4729,16.4729,16.4632,16.4632,600.0
2009-12-07 13:10:00,17.03,17.03,17.03,17.03,900.0,16.4632,16.4632,16.4632,16.4632,900.0
2009-12-07 13:15:00,17.05,17.05,17.05,17.05,1500.0,16.4825,16.4825,16.4825,16.4825,1500.0
2009-12-07 13:20:00,17.06,17.07,17.06,17.07,1200.0,16.4922,16.5019,16.4922,16.5019,1200.0
2009-12-07 13:25:00,17.07,17.07,17.06,17.06,900.0,16.5019,16.5019,16.4922,16.4922,900.0
2009-12-07 13:30:00,17.06,17.06,17.06,17.06,600.0,16.4922,16.4922,16.4922,16.4922,600.0
2009-12-07 13:35:00,17.06,17.06,17.06,17.06,0.0,16.4922,16.4922,16.4922,16.4922,0.0
2009-12-07 13:40:00,17.06,17.06,17.06,17.06,0.0,16.4922,16.4922,16.4922,16.4922,0.0
2009-12-07 13:45:00,17.06,17.06,17.04,17.04,600.0,16.4922,16.4922,16.4729,16.4729,600.0
2009-12-07 13:50:00,17.05,17.05,17.05,17.05,300.0,16.4825,16.4825,16.4825,16.4825,300.0
2009-12-07 13:55:00,17.04,17.05,17.04,17.05,2400.0,16.4729,16.4825,16.4729,16.4825,2400.0
2009-12-07 14:00:00,17.05,17.05,17.05,17.05,0.0,16.4825,16.4825,16.4825,16.4825,0.0
2009-12-07 14:05:00,17.02,17.02,17.02,17.02,300.0,16.4535,16.4535,16.4535,16.4535,300.0
2009-12-07 14:10:00,17.04,17.04,17.04,17.04,300.0,16.4729,16.4729,16.4729,16.4729,300.0
2009-12-07 14:15:00,17.02,17.03,17.02,17.03,1500.0,16.4535,16.4632,16.4535,16.4632,1500.0
2009-12-07 14:20:00,17.03,17.03,17.02,17.02,1200.0,16.4632,16.4632,16.4535,16.4535,1200.0
2009-12-07 14:25:00,17.01,17.01,17.01,17.01,3000.0,16.4439,16.4439,16.4439,16.4439,3000.0
2009-12-07 14:30:00,17.01,17.01,16.98,16.98,16500.0,16.4439,16.4439,16.4149,16.4149,16500.0
2009-12-07 14:35:00,16.97,16.97,16.96,16.97,2100.0,16.4052,16.4052,16.3955,16.4052,2100.0
2009-12-07 14:40:00,16.97,16.97,16.95,16.95,30600.0,16.4052,16.4052,16.3859,16.3859,30600.0
2009-12-07 14:45:00,16.95,16.95,16.94,16.95,3600.0,16.3859,16.3859,16.3762,16.3859,3600.0
2009-12-07 14:50:00,16.93,16.93,16.92,16.92,10800.0,16.3665,16.3665,16.3569,16.3569,10800.0
2009-12-07 14:55:00,16.93,16.93,16.93,16.93,900.0,16.3665,16.3665,16.3665,16.3665,900.0
2009-12-07 15:00:00,16.97,16.98,16.94,16.94,16500.0,16.4052,16.4149,16.3762,16.3762,16500.0
2009-12-07 15:05:00,16.97,16.97,16.97,16.97,300.0,16.4052,16.4052,16.4052,16.4052,300.0
2009-12-07 15:10:00,16.99,16.99,16.98,16.98,15600.0,16.4245,16.4245,16.4149,16.4149,15600.0
2009-12-07 15:15:00,16.98,16.98,16.98,16.98,2400.0,16.4149,16.4149,16.4149,16.4149,2400.0
2009-12-07 15:20:00,16.97,16.98,16.96,16.96,16800.0,16.4052,16.4149,16.3955,16.3955,16800.0
2009-12-07 15:25:00,16.95,16.96,16.95,16.96,1500.0,16.3859,16.3955,16.3859,16.3955,1500.0
2009-12-07 15:30:00,16.97,16.97,16.97,16.97,16800.0,16.4052,16.4052,16.4052,16.4052,16800.0
2009-12-07 15:35:00,16.97,16.98,16.97,16.98,3000.0,16.4052,16.4149,16.4052,16.4149,3000.0
2009-12-07 15:40:00,16.98,16.99,16.97,16.99,4200.0,16.4149,16.4245,16.4052,16.4245,4200.0
2009-12-07 15:45:00,16.99,17.03,16.99,17.03,28200.0,16.4245,16.4632,16.4245,16.4632,28200.0
2009-12-07 15:50:00,17.02,17.04,17.02,17.02,2400.0,16.4535,16.4729,16.4535,16.4535,2400.0
2009-12-07 15:55:00,17.01,17.03,17.01,17.03,3300.0,16.4439,16.4632,16.4439,16.4632,3300.0
2009-12-08 09:30:00,16.89,16.9,16.84,16.84,32700.0,16.3278,16.3375,16.2795,16.2795,32700.0
2009-12-08 09:35:00,16.83,16.83,16.8,16.82,8400.0,16.2698,16.2698,16.2408,16.2602,8400.0
2009-12-08 09:40:00,16.82,16.82,16.75,16.75,4200.0,16.2602,16.2602,16.1925,16.1925,4200.0
2009-12-08 09:45:00,16.74,16.77,16.74,16.77,8700.0,16.1828,16.2118,16.1828,16.2118,8700.0
2009-12-08 09:50:00,16.77,16.79,16.77,16.79,2100.0,16.2118,16.2312,16.2118,16.2312,2100.0
2009-12-08 09:55:00,16.81,16.81,16.78,16.78,9300.0,16.2505,16.2505,16.2215,16.2215,9300.0
2009-12-08 10:00:00,16.79,16.8,16.79,16.79,2400.0,16.2312,16.2408,16.2312,16.2312,2400.0
2009-12-08 10:05:00,16.81,16.82,16.81,16.82,23700.0,16.2505,16.2602,16.2505,16.2602,23700.0
2009-12-08 10:10:00,16.82,16.84,16.82,16.82,20100.0,16.2602,16.2795,16.2602,16.2602,20100.0
2009-12-08 10:15:00,16.83,16.84,16.83,16.84,4200.0,16.2698,16.2795,16.2698,16.2795,4200.0
2009-12-08 10:20:00,16.84,16.85,16.83,16.83,6600.0,16.2795,16.2892,16.2698,16.2698,6600.0
2009-12-08 10:25:00,16.83,16.83,16.83,16.83,0.0,16.2698,16.2698,16.2698,16.2698,0.0
2009-12-08 10:30:00,16.86,16.86,16.85,16.85,1800.0,16.2988,16.2988,16.2892,16.2892,1800.0
2009-12-08 10:35:00,16.84,16.85,16.84,16.85,1500.0,16.2795,16.2892,16.2795,16.2892,1500.0
2009-12-08 10:40:00,16.84,16.84,16.84,16.84,5100.0,16.2795,16.2795,16.2795,16.2795,5100.0
2009-12-08 10:45:00,16.83,16.83,16.82,16.83,6300.0,16.2698,16.2698,16.2602,16.2698,6300.0
2009-12-08 10:50:00,16.82,16.84,16.82,16.83,2400.0,16.2602,16.2795,16.2602,16.2698,2400.0
2009-12-08 10:55:00,16.83,16.84,16.82,16.84,15600.0,16.2698,16.2795,16.2602,16.2795,15600.0
2009-12-08 11:00:00,16.86,16.86,16.84,16.86,1200.0,16.2988,16.2988,16.2795,16.2988,1200.0
2009-12-08 11:05:00,16.87,16.89,16.87,16.89,12600.0,16.3085,16.3278,16.3085,16.3278,12600.0
2009-12-08 11:10:00,16.87,16.9,16.87,16.9,2400.0,16.3085,16.3375,16.3085,16.3375,2400.0
2009-12-08 11:15:00,16.91,16.91,16.91,16.91,1200.0,16.3472,16.3472,16.3472,16.3472,1200.0
2009-12-08 11:20:00,16.89,16.89,16.89,16.89,300.0,16.3278,16.3278,16.3278,16.3278,300.0
2009-12-08 11:25:00,16.9,16.9,16.9,16.9,2700.0,16.3375,16.3375,16.3375,16.3375,2700.0
2009-12-08 11:30:00,16.89,16.89,16.88,16.88,2100.0,16.3278,16.3278,16.3182,16.3182,2100.0
2009-12-08 11:35:00,16.89,16.89,16.88,16.88,1200.0,16.3278,16.3278,16.3182,16.3182,1200.0
2009-12-08 11:40:00,16.91,16.94,16.91,16.94,1800.0,16.3472,16.3762,16.3472,16.3762,1800.0
2009-12-08 11:45:00,16.94,16.94,16.94,16.94,0.0,16.3762,16.3762,16.3762,16.3762,0.0
2009-12-08 11:50:00,16.95,16.96,16.93,16.96,3000.0,16.3859,16.3955,16.3665,16.3955,3000.0
2009-12-08 11:55:00,16.96,16.97,16.96,16.97,600.0,16.3955,16.4052,16.3955,16.4052,600.0
2009-12-08 12:00:00,16.97,16.97,16.97,16.97,1500.0,16.4052,16.4052,16.4052,16.4052,1500.0
2009-12-08 12:05:00,16.97,16.97,16.97,16.97,600.0,16.4052,16.4052,16.4052,16.4052,600.0
2009-12-08 12:10:00,16.96,16.96,16.96,16.96,300.0,16.3955,16.3955,16.3955,16.3955,300.0
2009-12-08 12:15:00,16.97,16.97,16.97,16.97,300.0,16.4052,16.4052,16.4052,16.4052,300.0
2009-12-08 12:20:00,16.94,16.94,16.94,16.94,300.0,16.3762,16.3762,16.3762,16.3762,300.0
2009-12-08 12:25:00,16.95,16.95,16.94,16.94,1200.0,16.3859,16.3859,16.3762,16.3762,1200.0
2009-12-08 12:30:00,16.93,16.93,16.92,16.92,1200.0,16.3665,16.3665,16.3569,16.3569,1200.0
2009-12-08 12:35:00,16.95,16.95,16.95,16.95,300.0,16.3859,16.3859,16.3859,16.3859,300.0
2009-12-08 12:40:00,16.95,16.95,16.95,16.95,0.0,16.3859,16.3859,16.3859,16.3859,0.0
2009-12-08 12:45:00,16.96,16.96,16.96,16.96,300.0,16.3955,16.3955,16.3955,16.3955,300.0
2009-12-08 12:50:00,16.96,16.96,16.96,16.96,0.0,16.3955,16.3955,16.3955,16.3955,0.0
2009-12-08 12:55:00,16.96,16.96,16.96,16.96,600.0,16.3955,16.3955,16.3955,16.3955,600.0
2009-12-08 13:00:00,16.96,16.96,16.95,16.95,600.0,16.3955,16.3955,16.3859,16.3859,600.0
2009-12-08 13:05:00,16.95,16.95,16.95,16.95,30000.0,16.3859,16.3859,16.3859,16.3859,30000.0
2009-12-08 13:10:00,16.92,16.92,16.91,16.91,3300.0,16.3569,16.3569,16.3472,16.3472,3300.0
2009-12-08 13:15:00,16.91,16.91,16.91,16.91,0.0,16.3472,16.3472,16.3472,16.3472,0.0
2009-12-08 13:20:00,16.93,16.93,16.9,16.9,2100.0,16.3665,16.3665,16.3375,16.3375,2100.0
2009-12-08 13:25:00,16.91,16.91,16.89,16.89,31800.0,16.3472,16.3472,16.3278,16.3278,31800.0
2009-12-08 13:30:00,16.9,16.91,16.9,16.9,900.0,16.3375,16.3472,16.3375,16.3375,900.0
2009-12-08 13:35:00,16.9,16.9,16.9,16.9,0.0,16.3375,16.3375,16.3375,16.3375,0.0
2009-12-08 13:40:00,16.92,16.94,16.91,16.91,2400.0,16.3569,16.3762,16.3472,16.3472,2400.0
2009-12-08 13:45:00,16.92,16.92,16.92,16.92,1500.0,16.3569,16.3569,16.3569,16.3569,1500.0
2009-12-08 13:50:00,16.92,16.92,16.92,16.92,30300.0,16.3569,16.3569,16.3569,16.3569,30300.0
2009-12-08 13:55:00,16.91,16.91,16.91,16.91,300.0,16.3472,16.3472,16.3472,16.3472,300.0
2009-12-08 14:00:00,16.91,16.91,16.91,16.91,0.0,16.3472,16.3472,16.3472,16.3472,0.0
2009-12-08 14:05:00,16.92,16.92,16.92,16.92,300.0,16.3569,16.3569,16.3569,16.3569,300.0
2009-12-08 14:10:00,16.91,16.92,16.9,16.92,3900.0,16.3472,16.3569,16.3375,16.3569,3900.0
2009-12-08 14:15:00,16.89,16.89,16.89,16.89,1500.0,16.3278,16.3278,16.3278,16.3278,1500.0
2009-12-08 14:20:00,16.89,16.92,16.89,16.92,600.0,16.3278,16.3569,16.3278,16.3569,600.0
2009-12-08 14:25:00,16.91,16.92,16.91,16.91,900.0,16.3472,16.3569,16.3472,16.3472,900.0
2009-12-08 14:30:00,16.9,16.93,16.9,16.93,3600.0,16.3375,16.3665,16.3375,16.3665,3600.0
2009-12-08 14:35:00,16.92,16.93,16.92,16.93,1500.0,16.3569,16.3665,16.3569,16.3665,1500.0
2009-12-08 14:40:00,16.94,16.94,16.91,16.91,15600.0,16.3762,16.3762,16.3472,16.3472,15600.0
2009-12-08 14:45:00,16.93,16.93,16.91,16.91,1800.0,16.3665,16.3665,16.3472,16.3472,1800.0
2009-12-08 14:50:00,16.89,16.89,16.89,16.89,1200.0,16.3278,16.3278,16.3278,16.3278,1200.0
2009-12-08 14:55:00,16.88,16.88,16.88,16.88,1800.0,16.3182,16.3182,16.3182,16.3182,1800.0
2009-12-08 15:00:00,16.89,16.89,16.89,16.89,600.0,16.3278,16.3278,16.3278,16.3278,600.0
2009-12-08 15:05:00,16.89,16.89,16.88,16.89,1800.0,16.3278,16.3278,16.3182,16.3278,1800.0
2009-12-08 15:10:00,16.9,16.9,16.89,16.89,15300.0,16.3375,16.3375,16.3278,16.3278,15300.0
2009-12-08 15:15:00,16.89,16.89,16.88,16.88,16500.0,16.3278,16.3278,16.3182,16.3182,16500.0
2009-12-08 15:20:00,16.86,16.9,16.86,16.9,6600.0,16.2988,16.3375,16.2988,16.3375,6600.0
2009-12-08 15:25:00,16.88,16.9,16.88,16.9,1500.0,16.3182,16.3375,16.3182,16.3375,1500.0
2009-12-08 15:30:00,16.9,16.9,16.89,16.89,600.0,16.3375,16.3375,16.3278,16.3278,600.0
2009-12-08 15:35:00,16.89,16.89,16.86,16.88,3300.0,16.3278,16.3278,16.2988,16.3182,3300.0
2009-12-08 15:40:00,16.88,16.89,16.88,16.89,1200.0,16.3182,16.3278,16.3182,16.3278,1200.0
2009-12-08 15:45:00,16.89,16.89,16.89,16.89,300.0,16.3278,16.3278,16.3278,16.3278,300.0
2009-12-08 15:50:00,16.89,16.89,16.87,16.87,900.0,16.3278,16.3278,16.3085,16.3085,900.0
2009-12-08 15:55:00,16.87,16.87,16.86,16.86,5100.0,16.3085,16.3085,16.2988,16.2988,5100.0
2009-12-09 09:30:00,16.81,16.88,16.78,16.79,14400.0,16.2505,16.3182,16.2215,16.2312,14400.0
2009-12-09 09:35:00,16.73,16.73,16.71,16.72,9300.0,16.1732,16.1732,16.1538,16.1635,9300.0
2009-12-09 09:40:00,16.67,16.67,16.63,16.63,31500.0,16.1152,16.1152,16.0765,16.0765,31500.0
2009-12-09 09:45:00,16.64,16.65,16.64,16.65,900.0,16.0862,16.0958,16.0862,16.0958,900.0
2009-12-09 09:50:00,16.65,16.65,16.65,16.65,300.0,16.0958,16.0958,16.0958,16.0958,300.0
2009-12-09 09:55:00,16.72,16.72,16.72,16.72,300.0,16.1635,16.1635,16.1635,16.1635,300.0
2009-12-09 10:00:00,16.69,16.71,16.68,16.7,3600.0,16.1345,16.1538,16.1248,16.1442,3600.0
2009-12-09 10:05:00,16.7,16.7,16.7,16.7,0.0,16.1442,16.1442,16.1442,16.1442,0.0
2009-12-09 10:10:00,16.67,16.67,16.65,16.65,1800.0,16.1152,16.1152,16.0958,16.0958,1800.0
2009-12-09 10:15:00,16.64,16.66,16.64,16.66,1200.0,16.0862,16.1055,16.0862,16.1055,1200.0
2009-12-09 10:20:00,16.65,16.65,16.65,16.65,900.0,16.0958,16.0958,16.0958,16.0958,900.0
2009-12-09 10:25:00,16.65,16.65,16.65,16.65,900.0,16.0958,16.0958,16.0958,16.0958,900.0
2009-12-09 10:30:00,16.67,16.67,16.65,16.66,3000.0,16.1152,16.1152,16.0958,16.1055,3000.0
2009-12-09 10:35:00,16.65,16.67,16.65,16.67,41100.0,16.0958,16.1152,16.0958,16.1152,41100.0
2009-12-09 10:40:00,16.69,16.7,16.67,16.7,15900.0,16.1345,16.1442,16.1152,16.1442,15900.0
2009-12-09 10:45:00,16.73,16.73,16.73,16.73,1200.0,16.1732,16.1732,16.1732,16.1732,1200.0
2009-12-09 10:50:00,16.73,16.76,16.73,16.76,3600.0,16.1732,16.2022,16.1732,16.2022,3600.0
2009-12-09 10:55:00,16.75,16.75,16.75,16.75,300.0,16.1925,16.1925,16.1925,16.1925,300.0
2009-12-09 11:00:00,16.72,16.72,16.7,16.7,900.0,16.1635,16.1635,16.1442,16.1442,900.0
2009-12-09 11:05:00,16.71,16.71,16.69,16.69,1200.0,16.1538,16.1538,16.1345,16.1345,1200.0
2009-12-09 11:10:00,16.69,16.69,16.69,16.69,0.0,16.1345,16.1345,16.1345,16.1345,0.0
2009-12-09 11:15:00,16.68,16.68,16.68,16.68,300.0,16.1248,16.1248,16.1248,16.1248,300.0
2009-12-09 11:20:00,16.68,16.69,16.68,16.69,1800.0,16.1248,16.1345,16.1248,16.1345,1800.0
2009-12-09 11:25:00,16.71,16.71,16.71,16.71,600.0,16.1538,16.1538,16.1538,16.1538,600.0
2009-12-09 11:30:00,16.71,16.71,16.71,16.71,0.0,16.1538,16.1538,16.1538,16.1538,0.0
2009-12-09 11:35:00,16.7,16.71,16.69,16.71,2700.0,16.1442,16.1538,16.1345,16.1538,2700.0
2009-12-09 11:40:00,16.71,16.71,16.71,16.71,0.0,16.1538,16.1538,16.1538,16.1538,0.0
2009-12-09 11:45:00,16.71,16.71,16.71,16.71,0.0,16.1538,16.1538,16.1538,16.1538,0.0
2009-12-09 11:50:00,16.72,16.72,16.72,16.72,300.0,16.1635,16.1635,16.1635,16.1635,300.0
2009-12-09 11:55:00,16.72,16.72,16.72,16.72,0.0,16.1635,16.1635,16.1635,16.1635,0.0
2009-12-09 12:00:00,16.72,16.72,16.72,16.72,0.0,16.1635,16.1635,16.1635,16.1635,0.0
2009-12-09 12:05:00,16.71,16.71,16.71,16.71,600.0,16.1538,16.1538,16.1538,16.1538,600.0
2009-12-09 12:10:00,16.72,16.72,16.72,16.72,2100.0,16.1635,16.1635,16.1635,16.1635,2100.0
2009-12-09 12:15:00,16.72,16.72,16.68,16.68,2100.0,16.1635,16.1635,16.1248,16.1248,2100.0
2009-12-09 12:20:00,16.68,16.68,16.67,16.68,1200.0,16.1248,16.1248,16.1152,16.1248,1200.0
2009-12-09 12:25:00,16.68,16.68,16.67,16.68,1500.0,16.1248,16.1248,16.1152,16.1248,1500.0
2009-12-09 12:30:00,16.68,16.68,16.68,16.68,0.0,16.1248,16.1248,16.1248,16.1248,0.0
2009-12-09 12:35:00,16.69,16.69,16.66,16.66,1500.0,16.1345,16.1345,16.1055,16.1055,1500.0
2009-12-09 12:40:00,16.65,16.67,16.65,16.67,1200.0,16.0958,16.1152,16.0958,16.1152,1200.0
2009-12-09 12:45:00,16.66,16.67,16.66,16.67,900.0,16.1055,16.1152,16.1055,16.1152,900.0
2009-12-09 12:50:00,16.66,16.67,16.66,16.67,2100.0,16.1055,16.1152,16.1055,16.1152,2100.0
2009-12-09 12:55:00,16.67,16.67,16.67,16.67,300.0,16.1152,16.1152,16.1152,16.1152,300.0
2009-12-09 13:00:00,16.68,16.68,16.66,16.66,5100.0,16.1248,16.1248,16.1055,16.1055,5100.0
2009-12-09 13:05:00,16.66,16.67,16.66,16.67,2400.0,16.1055,16.1152,16.1055,16.1152,2400.0
2009-12-09 13:10:00,16.68,16.68,16.68,16.68,300.0,16.1248,16.1248,16.1248,16.1248,300.0
2009-12-09 13:15:00,16.69,16.69,16.69,16.69,1500.0,16.1345,16.1345,16.1345,16.1345,1500.0
2009-12-09 13:20:00,16.68,16.68,16.68,16.68,1500.0,16.1248,16.1248,16.1248,16.1248,1500.0
2009-12-09 13:25:00,16.67,16.67,16.67,16.67,4800.0,16.1152,16.1152,16.1152,16.1152,4800.0
2009-12-09 13:30:00,16.67,16.67,16.67,16.67,600.0,16.1152,16.1152,16.1152,16.1152,600.0
2009-12-09 13:35:00,16.66,16.66,16.66,16.66,300.0,16.1055,16.1055,16.1055,16.1055,300.0
2009-12-09 13:40:00,16.65,16.65,16.65,16.65,600.0,16.0958,16.0958,16.0958,16.0958,600.0
2009-12-09 13:45:00,16.65,16.65,16.64,16.64,3900.0,16.0958,16.0958,16.0862,16.0862,3900.0
2009-12-09 13:50:00,16.65,16.65,16.65,16.65,900.0,16.0958,16.0958,16.0958,16.0958,900.0
2009-12-09 13:55:00,16.65,16.65,16.65,16.65,300.0,16.0958,16.0958,16.0958,16.0958,300.0
2009-12-09 14:00:00,16.66,16.67,16.66,16.67,2400.0,16.1055,16.1152,16.1055,16.1152,2400.0
2009-12-09 14:05:00,16.68,16.68,16.67,16.67,600.0,16.1248,16.1248,16.1152,16.1152,600.0
2009-12-09 14:10:00,16.68,16.68,16.67,16.67,900.0,16.1248,16.1248,16.1152,16.1152,900.0
2009-12-09 14:15:00,16.68,16.68,16.67,16.68,3900.0,16.1248,16.1248,16.1152,16.1248,3900.0
2009-12-09 14:20:00,16.68,16.68,16.68,16.68,300.0,16.1248,16.1248,16.1248,16.1248,300.0
2009-12-09 14:25:00,16.68,16.68,16.67,16.67,900.0,16.1248,16.1248,16.1152,16.1152,900.0
2009-12-09 14:30:00,16.68,16.68,16.68,16.68,300.0,16.1248,16.1248,16.1248,16.1248,300.0
2009-12-09 14:35:00,16.69,16.7,16.69,16.7,1500.0,16.1345,16.1442,16.1345,16.1442,1500.0
2009-12-09 14:40:00,16.69,16.7,16.69,16.7,1200.0,16.1345,16.1442,16.1345,16.1442,1200.0
2009-12-09 14:45:00,16.7,16.7,16.7,16.7,1800.0,16.1442,16.1442,16.1442,16.1442,1800.0
2009-12-09 14:50:00,16.7,16.7,16.7,16.7,2700.0,16.1442,16.1442,16.1442,16.1442,2700.0
2009-12-09 14:55:00,16.73,16.73,16.73,16.73,2700.0,16.1732,16.1732,16.1732,16.1732,2700.0
2009-12-09 15:00:00,16.73,16.77,16.73,16.76,14700.0,16.1732,16.2118,16.1732,16.2022,14700.0
2009-12-09 15:05:00,16.76,16.77,16.76,16.77,900.0,16.2022,16.2118,16.2022,16.2118,900.0
2009-12-09 15:10:00,16.77,16.77,16.77,16.77,0.0,16.2118,16.2118,16.2118,16.2118,0.0
2009-12-09 15:15:00,16.77,16.77,16.77,16.77,0.0,16.2118,16.2118,16.2118,16.2118,0.0
2009-12-09 15:20:00,16.81,16.82,16.81,16.81,5700.0,16.2505,16.2602,16.2505,16.2505,5700.0
2009-12-09 15:25:00,16.78,16.78,16.78,16.78,300.0,16.2215,16.2215,16.2215,16.2215,300.0
2009-12-09 15:30:00,16.78,16.78,16.78,16.78,300.0,16.2215,16.2215,16.2215,16.2215,300.0
2009-12-09 15:35:00,16.76,16.76,16.75,16.75,900.0,16.2022,16.2022,16.1925,16.1925,900.0
2009-12-09 15:40:00,16.77,16.79,16.77,16.79,2400.0,16.2118,16.2312,16.2118,16.2312,2400.0
2009-12-09 15:45:00,16.79,16.79,16.79,16.79,300.0,16.2312,16.2312,16.2312,16.2312,300.0
2009-12-09 15:50:00,16.78,16.8,16.78,16.8,3900.0,16.2215,16.2408,16.2215,16.2408,3900.0
2009-12-09 15:55:00,16.79,16.81,16.79,16.81,5400.0,16.2312,16.2505,16.2312,16.2505,5400.0
2009-12-10 09:30:00,16.84,16.88,16.84,16.88,4500.0,16.2795,16.3182,16.2795,16.3182,4500.0
2009-12-10 09:35:00,16.88,16.88,16.88,16.88,0.0,16.3182,16.3182,16.3182,16.3182,0.0
2009-12-10 09:40:00,16.97,16.97,16.97,16.97,600.0,16.4052,16.4052,16.4052,16.4052,600.0
2009-12-10 09:45:00,16.96,16.96,16.96,16.96,300.0,16.3955,16.3955,16.3955,16.3955,300.0
2009-12-10 09:50:00,16.92,16.92,16.92,16.92,900.0,16.3569,16.3569,16.3569,16.3569,900.0
2009-12-10 09:55:00,16.92,16.92,16.92,16.92,0.0,16.3569,16.3569,16.3569,16.3569,0.0
2009-12-10 10:00:00,16.88,16.88,16.88,16.88,3900.0,16.3182,16.3182,16.3182,16.3182,3900.0
2009-12-10 10:05:00,16.87,16.89,16.87,16.88,2100.0,16.3085,16.3278,16.3085,16.3182,2100.0
2009-12-10 10:10:00,16.89,16.89,16.87,16.87,900.0,16.3278,16.3278,16.3085,16.3085,900.0
2009-12-10 10:15:00,16.89,16.89,16.89,16.89,82200.0,16.3278,16.3278,16.3278,16.3278,82200.0
2009-12-10 10:20:00,16.88,16.88,16.87,16.87,1500.0,16.3182,16.3182,16.3085,16.3085,1500.0
2009-12-10 10:25:00,16.89,16.89,16.89,16.89,300.0,16.3278,16.3278,16.3278,16.3278,300.0
2009-12-10 10:30:00,16.91,16.91,16.9,16.9,2400.0,16.3472,16.3472,16.3375,16.3375,2400.0
2009-12-10 10:35:00,16.91,16.91,16.91,16.91,5400.0,16.3472,16.3472,16.3472,16.3472,5400.0
2009-12-10 10:40:00,16.92,16.93,16.92,16.92,5100.0,16.3569,16.3665,16.3569,16.3569,5100.0
2009-12-10 10:45:00,16.92,16.92,16.92,16.92,0.0,16.3569,16.3569,16.3569,16.3569,0.0
2009-12-10 10:50:00,16.93,16.93,16.93,16.93,300.0,16.3665,16.3665,16.3665,16.3665,300.0
2009-12-10 10:55:00,16.93,16.93,16.93,16.93,0.0,16.3665,16.3665,16.3665,16.3665,0.0
2009-12-10 11:00:00,16.92,16.92,16.92,16.92,300.0,16.3569,16.3569,16.3569,16.3569,300.0
2009-12-10 11:05:00,16.92,16.92,16.92,16.92,0.0,16.3569,16.3569,16.3569,16.3569,0.0
2009-12-10 11:10:00,16.89,16.89,16.89,16.89,300.0,16.3278,16.3278,16.3278,16.3278,300.0
2009-12-10 11:15:00,16.89,16.89,16.89,16.89,0.0,16.3278,16.3278,16.3278,16.3278,0.0
2009-12-10 11:20:00,16.89,16.89,16.89,16.89,0.0,16.3278,16.3278,16.3278,16.3278,0.0
2009-12-10 11:25:00,16.91,16.93,16.91,16.92,1800.0,16.3472,16.3665,16.3472,16.3569,1800.0
2009-12-10 11:30:00,16.93,16.94,16.93,16.94,1200.0,16.3665,16.3762,16.3665,16.3762,1200.0
2009-12-10 11:35:00,16.94,16.96,16.94,16.96,2400.0,16.3762,16.3955,16.3762,16.3955,2400.0
2009-12-10 11:40:00,16.94,16.94,16.94,16.94,900.0,16.3762,16.3762,16.3762,16.3762,900.0
2009-12-10 11:45:00,16.94,16.94,16.94,16.94,8100.0,16.3762,16.3762,16.3762,16.3762,8100.0
2009-12-10 11:50:00,16.94,16.94,16.94,16.94,8100.0,16.3762,16.3762,16.3762,16.3762,8100.0
2009-12-10 11:55:00,16.94,16.94,16.94,16.94,0.0,16.3762,16.3762,16.3762,16.3762,0.0
2009-12-10 12:00:00,16.94,16.94,16.94,16.94,0.0,16.3762,16.3762,16.3762,16.3762,0.0
2009-12-10 12:05:00,16.94,16.95,16.94,16.95,4500.0,16.3762,16.3859,16.3762,16.3859,4500.0
2009-12-10 12:10:00,16.95,16.95,16.95,16.95,0.0,16.3859,16.3859,16.3859,16.3859,0.0
2009-12-10 12:15:00,16.93,16.93,16.93,16.93,600.0,16.3665,16.3665,16.3665,16.3665,600.0
2009-12-10 12:20:00,16.93,16.93,16.93,16.93,0.0,16.3665,16.3665,16.3665,16.3665,0.0
2009-12-10 12:25:00,16.93,16.93,16.93,16.93,0.0,16.3665,16.3665,16.3665,16.3665,0.0
2009-12-10 12:30:00,16.93,16.93,16.93,16.93,0.0,16.3665,16.3665,16.3665,16.3665,0.0
2009-12-10 12:35:00,16.93,16.93,16.93,16.93,0.0,16.3665,16.3665,16.3665,16.3665,0.0
2009-12-10 12:40:00,16.93,16.93,16.93,16.93,0.0,16.3665,16.3665,16.3665,16.3665,0.0
2009-12-10 12:45:00,16.95,16.95,16.95,16.95,300.0,16.3859,16.3859,16.3859,16.3859,300.0
2009-12-10 12:50:00,16.95,16.95,16.95,16.95,0.0,16.3859,16.3859,16.3859,16.3859,0.0
2009-12-10 12:55:00,16.93,16.93,16.93,16.93,300.0,16.3665,16.3665,16.3665,16.3665,300.0
2009-12-10 13:00:00,16.93,16.93,16.91,16.92,1200.0,16.3665,16.3665,16.3472,16.3569,1200.0
2009-12-10 13:05:00,16.92,16.92,16.9,16.9,1800.0,16.3569,16.3569,16.3375,16.3375,1800.0
2009-12-10 13:10:00,16.89,16.89,16.86,16.86,1200.0,16.3278,16.3278,16.2988,16.2988,1200.0
2009-12-10 13:15:00,16.86,16.86,16.86,16.86,13200.0,16.2988,16.2988,16.2988,16.2988,13200.0
2009-12-10 13:20:00,16.85,16.85,16.85,16.85,600.0,16.2892,16.2892,16.2892,16.2892,600.0
2009-12-10 13:25:00,16.85,16.85,16.85,16.85,0.0,16.2892,16.2892,16.2892,16.2892,0.0
2009-12-10 13:30:00,16.85,16.85,16.85,16.85,0.0,16.2892,16.2892,16.2892,16.2892,0.0
2009-12-10 13:35:00,16.85,16.85,16.85,16.85,300.0,16.2892,16.2892,16.2892,16.2892,300.0
2009-12-10 13:40:00,16.88,16.88,16.87,16.87,600.0,16.3182,16.3182,16.3085,16.3085,600.0
2009-12-10 13:45:00,16.86,16.86,16.85,16.85,1500.0,16.2988,16.2988,16.2892,16.2892,1500.0
2009-12-10 13:50:00,16.85,16.85,16.85,16.85,0.0,16.2892,16.2892,16.2892,16.2892,0.0
2009-12-10 13:55:00,16.87,16.87,16.87,16.87,300.0,16.3085,16.3085,16.3085,16.3085,300.0
2009-12-10 14:00:00,16.87,16.87,16.87,16.87,0.0,16.3085,16.3085,16.3085,16.3085,0.0
2009-12-10 14:05:00,16.88,16.88,16.88,16.88,600.0,16.3182,16.3182,16.3182,16.3182,600.0
2009-12-10 14:10:00,16.88,16.88,16.88,16.88,0.0,16.3182,16.3182,16.3182,16.3182,0.0
2009-12-10 14:15:00,16.88,16.88,16.88,16.88,0.0,16.3182,16.3182,16.3182,16.3182,0.0
2009-12-10 14:20:00,16.89,16.9,16.89,16.9,900.0,16.3278,16.3375,16.3278,16.3375,900.0
2009-12-10 14:25:00,16.9,16.9,16.9,16.9,0.0,16.3375,16.3375,16.3375,16.3375,0.0
2009-12-10 14:30:00,16.9,16.9,16.9,16.9,300.0,16.3375,16.3375,16.3375,16.3375,300.0
2009-12-10 14:35:00,16.91,16.91,16.91,16.91,300.0,16.3472,16.3472,16.3472,16.3472,300.0
2009-12-10 14:40:00,16.9,16.9,16.87,16.87,3000.0,16.3375,16.3375,16.3085,16.3085,3000.0
2009-12-10 14:45:00,16.87,16.87,16.87,16.87,0.0,16.3085,16.3085,16.3085,16.3085,0.0
2009-12-10 14:50:00,16.88,16.88,16.88,16.88,1200.0,16.3182,16.3182,16.3182,16.3182,1200.0
2009-12-10 14:55:00,16.88,16.89,16.88,16.89,600.0,16.3182,16.3278,16.3182,16.3278,600.0
2009-12-10 15:00:00,16.89,16.89,16.89,16.89,0.0,16.3278,16.3278,16.3278,16.3278,0.0
2009-12-10 15:05:00,16.88,16.88,16.87,16.88,2100.0,16.3182,16.3182,16.3085,16.3182,2100.0
2009-12-10 15:10:00,16.88,16.88,16.88,16.88,900.0,16.3182,16.3182,16.3182,16.3182,900.0
2009-12-10 15:15:00,16.88,16.88,16.88,16.88,300.0,16.3182,16.3182,16.3182,16.3182,300.0
2009-12-10 15:20:00,16.84,16.84,16.82,16.82,15900.0,16.2795,16.2795,16.2602,16.2602,15900.0
2009-12-10 15:25:00,16.81,16.81,16.77,16.77,1500.0,16.2505,16.2505,16.2118,16.2118,1500.0
2009-12-10 15:30:00,16.76,16.76,16.75,16.76,4500.0,16.2022,16.2022,16.1925,16.2022,4500.0
2009-12-10 15:35:00,16.76,16.8,16.76,16.79,20100.0,16.2022,16.2408,16.2022,16.2312,20100.0
2009-12-10 15:40:00,16.79,16.79,16.78,16.78,3300.0,16.2312,16.2312,16.2215,16.2215,3300.0
2009-12-10 15:45:00,16.78,16.81,16.78,16.8,9000.0,16.2215,16.2505,16.2215,16.2408,9000.0
2009-12-10 15:50:00,16.8,16.8,16.78,16.79,3900.0,16.2408,16.2408,16.2215,16.2312,3900.0
2009-12-10 15:55:00,16.78,16.79,16.78,16.78,13500.0,16.2215,16.2312,16.2215,16.2215,13500.0
2009-12-11 09:30:00,16.85,16.85,16.83,16.83,3600.0,16.2892,16.2892,16.2698,16.2698,3600.0
2009-12-11 09:35:00,16.83,16.83,16.81,16.81,600.0,16.2698,16.2698,16.2505,16.2505,600.0
2009-12-11 09:40:00,16.81,16.81,16.81,16.81,300.0,16.2505,16.2505,16.2505,16.2505,300.0
2009-12-11 09:45:00,16.83,16.83,16.82,16.82,3000.0,16.2698,16.2698,16.2602,16.2602,3000.0
2009-12-11 09:50:00,16.79,16.83,16.79,16.83,1800.0,16.2312,16.2698,16.2312,16.2698,1800.0
2009-12-11 09:55:00,16.83,16.83,16.82,16.83,1200.0,16.2698,16.2698,16.2602,16.2698,1200.0
2009-12-11 10:00:00,16.8,16.8,16.8,16.8,3000.0,16.2408,16.2408,16.2408,16.2408,3000.0
2009-12-11 10:05:00,16.8,16.8,16.8,16.8,0.0,16.2408,16.2408,16.2408,16.2408,0.0
2009-12-11 10:10:00,16.82,16.82,16.81,16.81,1200.0,16.2602,16.2602,16.2505,16.2505,1200.0
2009-12-11 10:15:00,16.81,16.81,16.8,16.81,2700.0,16.2505,16.2505,16.2408,16.2505,2700.0
2009-12-11 10:20:00,16.8,16.8,16.77,16.78,7200.0,16.2408,16.2408,16.2118,16.2215,7200.0
2009-12-11 10:25:00,16.78,16.78,16.78,16.78,300.0,16.2215,16.2215,16.2215,16.2215,300.0
2009-12-11 10:30:00,16.78,16.8,16.77,16.8,2700.0,16.2215,16.2408,16.2118,16.2408,2700.0
2009-12-11 10:35:00,16.8,16.81,16.8,16.81,3300.0,16.2408,16.2505,16.2408,16.2505,3300.0
2009-12-11 10:40:00,16.79,16.79,16.79,16.79,600.0,16.2312,16.2312,16.2312,16.2312,600.0
2009-12-11 10:45:00,16.79,16.79,16.79,16.79,1800.0,16.2312,16.2312,16.2312,16.2312,1800.0
2009-12-11 10:50:00,16.79,16.79,16.79,16.79,1200.0,16.2312,16.2312,16.2312,16.2312,1200.0
2009-12-11 10:55:00,16.8,16.8,16.8,16.8,300.0,16.2408,16.2408,16.2408,16.2408,300.0
2009-12-11 11:00:00,16.77,16.77,16.77,16.77,600.0,16.2118,16.2118,16.2118,16.2118,600.0
2009-12-11 11:05:00,16.77,16.77,16.77,16.77,0.0,16.2118,16.2118,16.2118,16.2118,0.0
2009-12-11 11:10:00,16.76,16.76,16.76,16.76,300.0,16.2022,16.2022,16.2022,16.2022,300.0
2009-12-11 11:15:00,16.77,16.78,16.76,16.76,1500.0,16.2118,16.2215,16.2022,16.2022,1500.0
2009-12-11 11:20:00,16.76,16.76,16.76,16.76,0.0,16.2022,16.2022,16.2022,16.2022,0.0
2009-12-11 11:25:00,16.73,16.74,16.73,16.73,5100.0,16.1732,16.1828,16.1732,16.1732,5100.0
2009-12-11 11:30:00,16.73,16.73,16.73,16.73,600.0,16.1732,16.1732,16.1732,16.1732,600.0
2009-12-11 11:35:00,16.74,16.74,16.74,16.74,5700.0,16.1828,16.1828,16.1828,16.1828,5700.0
2009-12-11 11:40:00,16.74,16.74,16.72,16.73,9300.0,16.1828,16.1828,16.1635,16.1732,9300.0
2009-12-11 11:45:00,16.72,16.72,16.71,16.71,6900.0,16.1635,16.1635,16.1538,16.1538,6900.0
2009-12-11 11:50:00,16.71,16.71,16.71,16.71,900.0,16.1538,16.1538,16.1538,16.1538,900.0
2009-12-11 11:55:00,16.71,16.71,16.7,16.71,2700.0,16.1538,16.1538,16.1442,16.1538,2700.0
2009-12-11 12:00:00,16.72,16.72,16.72,16.72,300.0,16.1635,16.1635,16.1635,16.1635,300.0
2009-12-11 12:05:00,16.74,16.74,16.74,16.74,300.0,16.1828,16.1828,16.1828,16.1828,300.0
2009-12-11 12:10:00,16.75,16.75,16.75,16.75,300.0,16.1925,16.1925,16.1925,16.1925,300.0
2009-12-11 12:15:00,16.75,16.75,16.75,16.75,900.0,16.1925,16.1925,16.1925,16.1925,900.0
2009-12-11 12:20:00,16.76,16.77,16.76,16.77,4800.0,16.2022,16.2118,16.2022,16.2118,4800.0
2009-12-11 12:25:00,16.77,16.77,16.77,16.77,0.0,16.2118,16.2118,16.2118,16.2118,0.0
2009-12-11 12:30:00,16.76,16.77,16.76,16.77,3000.0,16.2022,16.2118,16.2022,16.2118,3000.0
2009-12-11 12:35:00,16.77,16.78,16.77,16.78,2400.0,16.2118,16.2215,16.2118,16.2215,2400.0
2009-12-11 12:40:00,16.78,16.79,16.78,16.79,1500.0,16.2215,16.2312,16.2215,16.2312,1500.0
2009-12-11 12:45:00,16.79,16.79,16.78,16.79,2100.0,16.2312,16.2312,16.2215,16.2312,2100.0
2009-12-11 12:50:00,16.8,16.81,16.8,16.81,1800.0,16.2408,16.2505,16.2408,16.2505,1800.0
2009-12-11 12:55:00,16.86,16.86,16.86,16.86,600.0,16.2988,16.2988,16.2988,16.2988,600.0
2009-12-11 13:00:00,16.86,16.86,16.86,16.86,12000.0,16.2988,16.2988,16.2988,16.2988,12000.0
2009-12-11 13:05:00,16.86,16.86,16.86,16.86,0.0,16.2988,16.2988,16.2988,16.2988,0.0
2009-12-11 13:10:00,16.86,16.86,16.86,16.86,600.0,16.2988,16.2988,16.2988,16.2988,600.0
2009-12-11 13:15:00,16.86,16.86,16.86,16.86,300.0,16.2988,16.2988,16.2988,16.2988,300.0
2009-12-11 13:20:00,16.85,16.85,16.85,16.85,300.0,16.2892,16.2892,16.2892,16.2892,300.0
2009-12-11 13:25:00,16.85,16.85,16.85,16.85,300.0,16.2892,16.2892,16.2892,16.2892,300.0
2009-12-11 13:30:00,16.85,16.85,16.85,16.85,300.0,16.2892,16.2892,16.2892,16.2892,300.0
2009-12-11 13:35:00,16.86,16.86,16.86,16.86,300.0,16.2988,16.2988,16.2988,16.2988,300.0
2009-12-11 13:40:00,16.86,16.86,16.86,16.86,0.0,16.2988,16.2988,16.2988,16.2988,0.0
2009-12-11 13:45:00,16.85,16.86,16.85,16.86,1200.0,16.2892,16.2988,16.2892,16.2988,1200.0
2009-12-11 13:50:00,16.86,16.86,16.86,16.86,0.0,16.2988,16.2988,16.2988,16.2988,0.0
2009-12-11 13:55:00,16.86,16.86,16.86,16.86,0.0,16.2988,16.2988,16.2988,16.2988,0.0
2009-12-11 14:00:00,16.87,16.87,16.86,16.86,8100.0,16.3085,16.3085,16.2988,16.2988,8100.0
2009-12-11 14:05:00,16.86,16.88,16.86,16.88,1500.0,16.2988,16.3182,16.2988,16.3182,1500.0
2009-12-11 14:10:00,16.88,16.88,16.88,16.88,900.0,16.3182,16.3182,16.3182,16.3182,900.0
2009-12-11 14:15:00,16.88,16.89,16.88,16.89,900.0,16.3182,16.3278,16.3182,16.3278,900.0
2009-12-11 14:20:00,16.89,16.89,16.88,16.88,1200.0,16.3278,16.3278,16.3182,16.3182,1200.0
2009-12-11 14:25:00,16.87,16.88,16.87,16.88,1200.0,16.3085,16.3182,16.3085,16.3182,1200.0
2009-12-11 14:30:00,16.88,16.88,16.88,16.88,0.0,16.3182,16.3182,16.3182,16.3182,0.0
2009-12-11 14:35:00,16.86,16.86,16.86,16.86,1200.0,16.2988,16.2988,16.2988,16.2988,1200.0
2009-12-11 14:40:00,16.86,16.87,16.86,16.87,4200.0,16.2988,16.3085,16.2988,16.3085,4200.0
2009-12-11 14:45:00,16.87,16.87,16.87,16.87,0.0,16.3085,16.3085,16.3085,16.3085,0.0
2009-12-11 14:50:00,16.87,16.87,16.87,16.87,300.0,16.3085,16.3085,16.3085,16.3085,300.0
2009-12-11 14:55:00,16.87,16.87,16.87,16.87,3000.0,16.3085,16.3085,16.3085,16.3085,3000.0
2009-12-11 15:00:00,16.87,16.87,16.87,16.87,1200.0,16.3085,16.3085,16.3085,16.3085,1200.0
2009-12-11 15:05:00,16.87,16.87,16.87,16.87,1200.0,16.3085,16.3085,16.3085,16.3085,1200.0
2009-12-11 15:10:00,16.87,16.87,16.87,16.87,300.0,16.3085,16.3085,16.3085,16.3085,300.0
2009-12-11 15:15:00,16.86,16.86,16.86,16.86,300.0,16.2988,16.2988,16.2988,16.2988,300.0
2009-12-11 15:20:00,16.86,16.86,16.85,16.86,1800.0,16.2988,16.2988,16.2892,16.2988,1800.0
2009-12-11 15:25:00,16.86,16.87,16.86,16.87,2400.0,16.2988,16.3085,16.2988,16.3085,2400.0
2009-12-11 15:30:00,16.87,16.88,16.87,16.88,11100.0,16.3085,16.3182,16.3085,16.3182,11100.0
2009-12-11 15:35:00,16.87,16.87,16.87,16.87,600.0,16.3085,16.3085,16.3085,16.3085,600.0
2009-12-11 15:40:00,16.86,16.86,16.82,16.82,48900.0,16.2988,16.2988,16.2602,16.2602,48900.0
2009-12-11 15:45:00,16.8,16.81,16.8,16.81,900.0,16.2408,16.2505,16.2408,16.2505,900.0
2009-12-11 15:50:00,16.81,16.81,16.81,16.81,0.0,16.2505,16.2505,16.2505,16.2505,0.0
2009-12-11 15:55:00,16.83,16.83,16.83,16.83,1800.0,16.2698,16.2698,16.2698,16.2698,1800.0
2009-12-14 09:30:00,16.97,16.97,16.88,16.88,2100.0,16.4052,16.4052,16.3182,16.3182,2100.0
2009-12-14 09:35:00,16.91,16.91,16.91,16.91,1200.0,16.3472,16.3472,16.3472,16.3472,1200.0
2009-12-14 09:40:00,16.92,16.92,16.92,16.92,300.0,16.3569,16.3569,16.3569,16.3569,300.0
2009-12-14 09:45:00,16.9,16.9,16.9,16.9,600.0,16.3375,16.3375,16.3375,16.3375,600.0
2009-12-14 09:50:00,16.89,16.91,16.89,16.91,600.0,16.3278,16.3472,16.3278,16.3472,600.0
2009-12-14 09:55:00,16.9,16.91,16.9,16.91,3000.0,16.3375,16.3472,16.3375,16.3472,3000.0
2009-12-14 10:00:00,16.89,16.89,16.88,16.88,900.0,16.3278,16.3278,16.3182,16.3182,900.0
2009-12-14 10:05:00,16.88,16.88,16.85,16.86,9600.0,16.3182,16.3182,16.2892,16.2988,9600.0
2009-12-14 10:10:00,16.89,16.9,16.88,16.9,2400.0,16.3278,16.3375,16.3182,16.3375,2400.0
2009-12-14 10:15:00,16.89,16.89,16.87,16.88,4500.0,16.3278,16.3278,16.3085,16.3182,4500.0
2009-12-14 10:20:00,16.87,16.89,16.87,16.89,4800.0,16.3085,16.3278,16.3085,16.3278,4800.0
2009-12-14 10:25:00,16.88,16.89,16.88,16.89,900.0,16.3182,16.3278,16.3182,16.3278,900.0
2009-12-14 10:30:00,16.89,16.91,16.89,16.91,900.0,16.3278,16.3472,16.3278,16.3472,900.0
2009-12-14 10:35:00,16.91,16.91,16.91,16.91,2100.0,16.3472,16.3472,16.3472,16.3472,2100.0
2009-12-14 10:40:00,16.91,16.91,16.91,16.91,0.0,16.3472,16.3472,16.3472,16.3472,0.0
2009-12-14 10:45:00,16.91,16.91,16.91,16.91,0.0,16.3472,16.3472,16.3472,16.3472,0.0
2009-12-14 10:50:00,16.92,16.92,16.92,16.92,2700.0,16.3569,16.3569,16.3569,16.3569,2700.0
2009-12-14 10:55:00,16.92,16.92,16.92,16.92,3600.0,16.3569,16.3569,16.3569,16.3569,3600.0
2009-12-14 11:00:00,16.92,16.93,16.92,16.92,2700.0,16.3569,16.3665,16.3569,16.3569,2700.0
2009-12-14 11:05:00,16.92,16.92,16.92,16.92,300.0,16.3569,16.3569,16.3569,16.3569,300.0
2009-12-14 11:10:00,16.93,16.93,16.93,16.93,600.0,16.3665,16.3665,16.3665,16.3665,600.0
2009-12-14 11:15:00,16.92,16.92,16.92,16.92,600.0,16.3569,16.3569,16.3569,16.3569,600.0
2009-12-14 11:20:00,16.93,16.94,16.93,16.94,1200.0,16.3665,16.3762,16.3665,16.3762,1200.0
2009-12-14 11:25:00,16.95,16.95,16.95,16.95,900.0,16.3859,16.3859,16.3859,16.3859,900.0
2009-12-14 11:30:00,16.95,16.95,16.95,16.95,0.0,16.3859,16.3859,16.3859,16.3859,0.0
2009-12-14 11:35:00,16.95,16.95,16.95,16.95,0.0,16.3859,16.3859,16.3859,16.3859,0.0
2009-12-14 11:40:00,16.96,16.96,16.96,16.96,300.0,16.3955,16.3955,16.3955,16.3955,300.0
2009-12-14 11:45:00,16.97,16.97,16.97,16.97,600.0,16.4052,16.4052,16.4052,16.4052,600.0
2009-12-14 11:50:00,16.96,16.96,16.96,16.96,300.0,16.3955,16.3955,16.3955,16.3955,300.0
2009-12-14 11:55:00,16.97,16.97,16.95,16.96,3300.0,16.4052,16.4052,16.3859,16.3955,3300.0
2009-12-14 12:00:00,16.97,16.97,16.97,16.97,1200.0,16.4052,16.4052,16.4052,16.4052,1200.0
2009-12-14 12:05:00,16.97,16.97,16.97,16.97,0.0,16.4052,16.4052,16.4052,16.4052,0.0
2009-12-14 12:10:00,16.97,16.97,16.97,16.97,300.0,16.4052,16.4052,16.4052,16.4052,300.0
2009-12-14 12:15:00,16.97,16.97,16.97,16.97,0.0,16.4052,16.4052,16.4052,16.4052,0.0
2009-12-14 12:20:00,16.97,16.97,16.97,16.97,0.0,16.4052,16.4052,16.4052,16.4052,0.0
2009-12-14 12:25:00,16.97,16.98,16.97,16.98,1800.0,16.4052,16.4149,16.4052,16.4149,1800.0
2009-12-14 12:30:00,16.98,16.98,16.98,16.98,0.0,16.4149,16.4149,16.4149,16.4149,0.0
2009-12-14 12:35:00,17.0,17.03,17.0,17.03,4800.0,16.4342,16.4632,16.4342,16.4632,4800.0
2009-12-14 12:40:00,17.03,17.04,17.03,17.04,23400.0,16.4632,16.4729,16.4632,16.4729,23400.0
2009-12-14 12:45:00,17.05,17.05,17.04,17.04,900.0,16.4825,16.4825,16.4729,16.4729,900.0
2009-12-14 12:50:00,17.02,17.03,17.02,17.03,6300.0,16.4535,16.4632,16.4535,16.4632,6300.0
2009-12-14 12:55:00,17.02,17.03,17.02,17.03,2400.0,16.4535,16.4632,16.4535,16.4632,2400.0
2009-12-14 13:00:00,17.02,17.02,17.01,17.02,3600.0,16.4535,16.4535,16.4439,16.4535,3600.0
2009-12-14 13:05:00,17.02,17.02,17.01,17.02,5100.0,16.4535,16.4535,16.4439,16.4535,5100.0
2009-12-14 13:10:00,17.0,17.0,17.0,17.0,600.0,16.4342,16.4342,16.4342,16.4342,600.0
2009-12-14 13:15:00,17.0,17.0,17.0,17.0,1800.0,16.4342,16.4342,16.4342,16.4342,1800.0
2009-12-14 13:20:00,16.99,17.0,16.99,17.0,4200.0,16.4245,16.4342,16.4245,16.4342,4200.0
2009-12-14 13:25:00,17.01,17.01,17.0,17.0,1800.0,16.4439,16.4439,16.4342,16.4342,1800.0
2009-12-14 13:30:00,17.0,17.0,17.0,17.0,600.0,16.4342,16.4342,16.4342,16.4342,600.0
2009-12-14 13:35:00,17.01,17.01,17.0,17.0,1800.0,16.4439,16.4439,16.4342,16.4342,1800.0
2009-12-14 13:40:00,16.99,17.0,16.99,16.99,900.0,16.4245,16.4342,16.4245,16.4245,900.0
2009-12-14 13:45:00,16.98,16.99,16.98,16.98,1200.0,16.4149,16.4245,16.4149,16.4149,1200.0
2009-12-14 13:50:00,17.0,17.0,17.0,17.0,300.0,16.4342,16.4342,16.4342,16.4342,300.0
2009-12-14 13:55:00,17.0,17.0,16.99,16.99,3000.0,16.4342,16.4342,16.4245,16.4245,3000.0
2009-12-14 14:00:00,16.99,16.99,16.99,16.99,0.0,16.4245,16.4245,16.4245,16.4245,0.0
2009-12-14 14:05:00,17.0,17.0,16.99,17.0,9000.0,16.4342,16.4342,16.4245,16.4342,9000.0
2009-12-14 14:10:00,17.02,17.02,17.0,17.0,600.0,16.4535,16.4535,16.4342,16.4342,600.0
2009-12-14 14:15:00,17.0,17.0,17.0,17.0,600.0,16.4342,16.4342,16.4342,16.4342,600.0
2009-12-14 14:20:00,17.0,17.0,17.0,17.0,600.0,16.4342,16.4342,16.4342,16.4342,600.0
2009-12-14 14:25:00,17.0,17.0,16.99,16.99,3300.0,16.4342,16.4342,16.4245,16.4245,3300.0
2009-12-14 14:30:00,16.99,16.99,16.99,16.99,3300.0,16.4245,16.4245,16.4245,16.4245,3300.0
2009-12-14 14:35:00,16.99,17.01,16.99,17.0,12600.0,16.4245,16.4439,16.4245,16.4342,12600.0
2009-12-14 14:40:00,17.0,17.02,17.0,17.01,2100.0,16.4342,16.4535,16.4342,16.4439,2100.0
2009-12-14 14:45:00,17.01,17.01,17.01,17.01,2700.0,16.4439,16.4439,16.4439,16.4439,2700.0
2009-12-14 14:50:00,17.01,17.01,17.01,17.01,900.0,16.4439,16.4439,16.4439,16.4439,900.0
2009-12-14 14:55:00,17.02,17.02,16.99,16.99,1800.0,16.4535,16.4535,16.4245,16.4245,1800.0
2009-12-14 15:00:00,17.0,17.0,16.99,17.0,2400.0,16.4342,16.4342,16.4245,16.4342,2400.0
2009-12-14 15:05:00,17.01,17.02,17.01,17.02,1200.0,16.4439,16.4535,16.4439,16.4535,1200.0
2009-12-14 15:10:00,17.02,17.02,17.01,17.02,3900.0,16.4535,16.4535,16.4439,16.4535,3900.0
2009-12-14 15:15:00,17.01,17.02,17.01,17.02,3900.0,16.4439,16.4535,16.4439,16.4535,3900.0
2009-12-14 15:20:00,17.02,17.02,17.02,17.02,600.0,16.4535,16.4535,16.4535,16.4535,600.0
2009-12-14 15:25:00,17.02,17.03,17.02,17.03,2700.0,16.4535,16.4632,16.4535,16.4632,2700.0
2009-12-14 15:30:00,17.03,17.05,17.03,17.05,3300.0,16.4632,16.4825,16.4632,16.4825,3300.0
2009-12-14 15:35:00,17.05,17.06,17.05,17.06,15000.0,16.4825,16.4922,16.4825,16.4922,15000.0
2009-12-14 15:40:00,17.05,17.05,17.04,17.04,3900.0,16.4825,16.4825,16.4729,16.4729,3900.0
2009-12-14 15:45:00,17.04,17.05,17.04,17.05,1200.0,16.4729,16.4825,16.4729,16.4825,1200.0
2009-12-14 15:50:00,17.05,17.06,17.05,17.05,30300.0,16.4825,16.4922,16.4825,16.4825,30300.0
2009-12-14 15:55:00,17.05,17.06,17.04,17.05,19500.0,16.4825,16.4922,16.4729,16.4825,19500.0
2009-12-15 09:30:00,17.04,17.04,17.04,17.04,900.0,16.4729,16.4729,16.4729,16.4729,900.0
2009-12-15 09:35:00,17.04,17.04,17.04,17.04,0.0,16.4729,16.4729,16.4729,16.4729,0.0
2009-12-15 09:40:00,16.99,17.0,16.99,17.0,900.0,16.4245,16.4342,16.4245,16.4342,900.0
2009-12-15 09:45:00,16.98,16.99,16.98,16.99,2700.0,16.4149,16.4245,16.4149,16.4245,2700.0
2009-12-15 09:50:00,16.96,16.96,16.96,16.96,300.0,16.3955,16.3955,16.3955,16.3955,300.0
2009-12-15 09:55:00,16.98,16.98,16.98,16.98,900.0,16.4149,16.4149,16.4149,16.4149,900.0
2009-12-15 10:00:00,16.97,16.97,16.97,16.97,900.0,16.4052,16.4052,16.4052,16.4052,900.0
2009-12-15 10:05:00,16.96,16.97,16.94,16.94,1800.0,16.3955,16.4052,16.3762,16.3762,1800.0
2009-12-15 10:10:00,16.96,16.96,16.96,16.96,600.0,16.3955,16.3955,16.3955,16.3955,600.0
2009-12-15 10:15:00,16.97,17.0,16.97,17.0,2100.0,16.4052,16.4342,16.4052,16.4342,2100.0
2009-12-15 10:20:00,17.0,17.0,17.0,17.0,0.0,16.4342,16.4342,16.4342,16.4342,0.0
2009-12-15 10:25:00,17.0,17.0,17.0,17.0,30900.0,16.4342,16.4342,16.4342,16.4342,30900.0
2009-12-15 10:30:00,17.0,17.02,17.0,17.02,4800.0,16.4342,16.4535,16.4342,16.4535,4800.0
2009-12-15 10:35:00,17.0,17.0,17.0,17.0,900.0,16.4342,16.4342,16.4342,16.4342,900.0
2009-12-15 10:40:00,17.01,17.02,17.01,17.02,12900.0,16.4439,16.4535,16.4439,16.4535,12900.0
2009-12-15 10:45:00,17.02,17.02,17.02,17.02,4500.0,16.4535,16.4535,16.4535,16.4535,4500.0
2009-12-15 10:50:00,17.03,17.05,17.02,17.05,4200.0,16.4632,16.4825,16.4535,16.4825,4200.0
2009-12-15 10:55:00,17.05,17.05,17.05,17.05,0.0,16.4825,16.4825,16.4825,16.4825,0.0
2009-12-15 11:00:00,17.02,17.02,17.02,17.02,600.0,16.4535,16.4535,16.4535,16.4535,600.0
2009-12-15 11:05:00,17.02,17.03,17.02,17.02,3000.0,16.4535,16.4632,16.4535,16.4535,3000.0
2009-12-15 11:10:00,17.02,17.03,17.02,17.03,2100.0,16.4535,16.4632,16.4535,16.4632,2100.0
2009-12-15 11:15:00,17.03,17.03,17.02,17.02,1200.0,16.4632,16.4632,16.4535,16.4535,1200.0
2009-12-15 11:20:00,17.02,17.02,17.02,17.02,600.0,16.4535,16.4535,16.4535,16.4535,600.0
2009-12-15 11:25:00,17.02,17.02,17.02,17.02,600.0,16.4535,16.4535,16.4535,16.4535,600.0
2009-12-15 11:30:00,17.01,17.02,17.0,17.02,15300.0,16.4439,16.4535,16.4342,16.4535,15300.0
2009-12-15 11:35:00,17.02,17.02,17.02,17.02,600.0,16.4535,16.4535,16.4535,16.4535,600.0
2009-12-15 11:40:00,17.02,17.02,17.02,17.02,0.0,16.4535,16.4535,16.4535,16.4535,0.0
2009-12-15 11:45:00,17.02,17.02,17.02,17.02,3600.0,16.4535,16.4535,16.4535,16.4535,3600.0
2009-12-15 11:50:00,17.01,17.01,17.01,17.01,1200.0,16.4439,16.4439,16.4439,16.4439,1200.0
2009-12-15 11:55:00,17.01,17.02,17.01,17.02,12900.0,16.4439,16.4535,16.4439,16.4535,12900.0
2009-12-15 12:00:00,17.02,17.02,17.02,17.02,1800.0,16.4535,16.4535,16.4535,16.4535,1800.0
2009-12-15 12:05:00,17.02,17.02,17.02,17.02,3300.0,16.4535,16.4535,16.4535,16.4535,3300.0
2009-12-15 12:10:00,17.02,17.02,17.02,17.02,0.0,16.4535,16.4535,16.4535,16.4535,0.0
2009-12-15 12:15:00,17.02,17.02,17.02,17.02,4500.0,16.4535,16.4535,16.4535,16.4535,4500.0
2009-12-15 12:20:00,17.02,17.02,17.02,17.02,1200.0,16.4535,16.4535,16.4535,16.4535,1200.0
2009-12-15 12:25:00,17.02,17.02,17.02,17.02,0.0,16.4535,16.4535,16.4535,16.4535,0.0
2009-12-15 12:30:00,17.02,17.02,17.02,17.02,0.0,16.4535,16.4535,16.4535,16.4535,0.0
2009-12-15 12:35:00,17.0,17.01,17.0,17.01,4200.0,16.4342,16.4439,16.4342,16.4439,4200.0
2009-12-15 12:40:00,17.01,17.02,17.0,17.02,2100.0,16.4439,16.4535,16.4342,16.4535,2100.0
2009-12-15 12:45:00,17.01,17.01,17.01,17.01,14700.0,16.4439,16.4439,16.4439,16.4439,14700.0
2009-12-15 12:50:00,17.01,17.01,17.0,17.0,15900.0,16.4439,16.4439,16.4342,16.4342,15900.0
2009-12-15 12:55:00,17.01,17.01,17.0,17.0,4200.0,16.4439,16.4439,16.4342,16.4342,4200.0
2009-12-15 13:00:00,17.0,17.01,17.0,17.0,4500.0,16.4342,16.4439,16.4342,16.4342,4500.0
2009-12-15 13:05:00,17.0,17.0,17.0,17.0,300.0,16.4342,16.4342,16.4342,16.4342,300.0
2009-12-15 13:10:00,17.0,17.0,17.0,17.0,1200.0,16.4342,16.4342,16.4342,16.4342,1200.0
2009-12-15 13:15:00,17.0,17.0,17.0,17.0,600.0,16.4342,16.4342,16.4342,16.4342,600.0
2009-12-15 13:20:00,16.99,16.99,16.99,16.99,1200.0,16.4245,16.4245,16.4245,16.4245,1200.0
2009-12-15 13:25:00,16.99,17.0,16.99,17.0,4200.0,16.4245,16.4342,16.4245,16.4342,4200.0
2009-12-15 13:30:00,17.0,17.0,17.0,17.0,600.0,16.4342,16.4342,16.4342,16.4342,600.0
2009-12-15 13:35:00,17.0,17.0,16.99,16.99,2400.0,16.4342,16.4342,16.4245,16.4245,2400.0
2009-12-15 13:40:00,16.98,16.99,16.98,16.99,1800.0,16.4149,16.4245,16.4149,16.4245,1800.0
2009-12-15 13:45:00,16.99,17.0,16.99,17.0,1800.0,16.4245,16.4342,16.4245,16.4342,1800.0
2009-12-15 13:50:00,17.0,17.01,16.99,17.0,2700.0,16.4342,16.4439,16.4245,16.4342,2700.0
2009-12-15 13:55:00,17.01,17.01,17.01,17.01,2100.0,16.4439,16.4439,16.4439,16.4439,2100.0
2009-12-15 14:00:00,17.0,17.01,17.0,17.01,1800.0,16.4342,16.4439,16.4342,16.4439,1800.0
2009-12-15 14:05:00,17.01,17.01,17.0,17.01,8100.0,16.4439,16.4439,16.4342,16.4439,8100.0
2009-12-15 14:10:00,17.01,17.01,17.01,17.01,300.0,16.4439,16.4439,16.4439,16.4439,300.0
2009-12-15 14:15:00,17.0,17.01,17.0,17.01,9000.0,16.4342,16.4439,16.4342,16.4439,9000.0
2009-12-15 14:20:00,17.01,17.01,17.01,17.01,8100.0,16.4439,16.4439,16.4439,16.4439,8100.0
2009-12-15 14:25:00,17.01,17.02,17.01,17.02,2400.0,16.4439,16.4535,16.4439,16.4535,2400.0
2009-12-15 14:30:00,17.02,17.03,17.02,17.02,6600.0,16.4535,16.4632,16.4535,16.4535,6600.0
2009-12-15 14:35:00,17.03,17.03,17.03,17.03,10800.0,16.4632,16.4632,16.4632,16.4632,10800.0
2009-12-15 14:40:00,17.03,17.03,17.03,17.03,26100.0,16.4632,16.4632,16.4632,16.4632,26100.0
2009-12-15 14:45:00,17.03,17.03,17.03,17.03,300.0,16.4632,16.4632,16.4632,16.4632,300.0
2009-12-15 14:50:00,17.03,17.03,17.02,17.02,3900.0,16.4632,16.4632,16.4535,16.4535,3900.0
2009-12-15 14:55:00,17.03,17.03,17.03,17.03,600.0,16.4632,16.4632,16.4632,16.4632,600.0
2009-12-15 15:00:00,17.03,17.03,17.03,17.03,300.0,16.4632,16.4632,16.4632,16.4632,300.0
2009-12-15 15:05:00,17.03,17.03,17.03,17.03,300.0,16.4632,16.4632,16.4632,16.4632,300.0
2009-12-15 15:10:00,17.03,17.03,17.03,17.03,0.0,16.4632,16.4632,16.4632,16.4632,0.0
2009-12-15 15:15:00,17.03,17.03,17.03,17.03,0.0,16.4632,16.4632,16.4632,16.4632,0.0
2009-12-15 15:20:00,17.0,17.01,17.0,17.0,11700.0,16.4342,16.4439,16.4342,16.4342,11700.0
2009-12-15 15:25:00,17.0,17.0,17.0,17.0,6000.0,16.4342,16.4342,16.4342,16.4342,6000.0
2009-12-15 15:30:00,17.0,17.0,17.0,17.0,1800.0,16.4342,16.4342,16.4342,16.4342,1800.0
2009-12-15 15:35:00,17.0,17.0,16.98,16.98,6600.0,16.4342,16.4342,16.4149,16.4149,6600.0
2009-12-15 15:40:00,16.98,16.98,16.96,16.96,2100.0,16.4149,16.4149,16.3955,16.3955,2100.0
2009-12-15 15:45:00,16.97,16.99,16.96,16.99,17400.0,16.4052,16.4245,16.3955,16.4245,17400.0
2009-12-15 15:50:00,17.0,17.02,17.0,17.02,7800.0,16.4342,16.4535,16.4342,16.4535,7800.0
2009-12-15 15:55:00,17.01,17.03,17.01,17.03,10500.0,16.4439,16.4632,16.4439,16.4632,10500.0
2009-12-16 09:30:00,17.07,17.07,17.03,17.03,1800.0,16.5019,16.5019,16.4632,16.4632,1800.0
2009-12-16 09:35:00,17.06,17.06,17.02,17.02,600.0,16.4922,16.4922,16.4535,16.4535,600.0
2009-12-16 09:40:00,17.06,17.06,17.06,17.06,300.0,16.4922,16.4922,16.4922,16.4922,300.0
2009-12-16 09:45:00,17.08,17.14,17.08,17.11,1800.0,16.5115,16.5695,16.5115,16.5405,1800.0
2009-12-16 09:50:00,17.13,17.17,17.13,17.15,3300.0,16.5599,16.5985,16.5599,16.5792,3300.0
2009-12-16 09:55:00,17.18,17.18,17.18,17.18,26400.0,16.6082,16.6082,16.6082,16.6082,26400.0
2009-12-16 10:00:00,17.16,17.16,17.16,17.16,2100.0,16.5889,16.5889,16.5889,16.5889,2100.0
2009-12-16 10:05:00,17.16,17.18,17.16,17.17,3900.0,16.5889,16.6082,16.5889,16.5985,3900.0
2009-12-16 10:10:00,17.17,17.18,17.15,17.15,2700.0,16.5985,16.6082,16.5792,16.5792,2700.0
2009-12-16 10:15:00,17.14,17.14,17.12,17.14,6000.0,16.5695,16.5695,16.5502,16.5695,6000.0
2009-12-16 10:20:00,17.15,17.15,17.12,17.12,900.0,16.5792,16.5792,16.5502,16.5502,900.0
2009-12-16 10:25:00,17.09,17.09,17.08,17.08,14700.0,16.5212,16.5212,16.5115,16.5115,14700.0
2009-12-16 10:30:00,17.09,17.11,17.09,17.1,2400.0,16.5212,16.5405,16.5212,16.5309,2400.0
2009-12-16 10:35:00,17.1,17.1,17.1,17.1,0.0,16.5309,16.5309,16.5309,16.5309,0.0
2009-12-16 10:40:00,17.08,17.08,17.07,17.07,600.0,16.5115,16.5115,16.5019,16.5019,600.0
2009-12-16 10:45:00,17.07,17.07,17.07,17.07,0.0,16.5019,16.5019,16.5019,16.5019,0.0
2009-12-16 10:50:00,17.07,17.07,17.07,17.07,1200.0,16.5019,16.5019,16.5019,16.5019,1200.0
2009-12-16 10:55:00,17.07,17.07,17.07,17.07,0.0,16.5019,16.5019,16.5019,16.5019,0.0
2009-12-16 11:00:00,17.07,17.07,17.07,17.07,0.0,16.5019,16.5019,16.5019,16.5019,0.0
2009-12-16 11:05:00,17.07,17.07,17.07,17.07,0.0,16.5019,16.5019,16.5019,16.5019,0.0
2009-12-16 11:10:00,17.07,17.07,17.07,17.07,0.0,16.5019,16.5019,16.5019,16.5019,0.0
2009-12-16 11:15:00,17.08,17.08,17.08,17.08,1800.0,16.5115,16.5115,16.5115,16.5115,1800.0
2009-12-16 11:20:00,17.08,17.08,17.08,17.08,30900.0,16.5115,16.5115,16.5115,16.5115,30900.0
2009-12-16 11:25:00,17.08,17.08,17.08,17.08,0.0,16.5115,16.5115,16.5115,16.5115,0.0
2009-12-16 11:30:00,17.09,17.09,17.09,17.09,600.0,16.5212,16.5212,16.5212,16.5212,600.0
2009-12-16 11:35:00,17.09,17.09,17.09,17.09,1800.0,16.5212,16.5212,16.5212,16.5212,1800.0
2009-12-16 11:40:00,17.09,17.09,17.09,17.09,0.0,16.5212,16.5212,16.5212,16.5212,0.0
2009-12-16 11:45:00,17.09,17.09,17.09,17.09,0.0,16.5212,16.5212,16.5212,16.5212,0.0
2009-12-16 11:50:00,17.09,17.09,17.09,17.09,0.0,16.5212,16.5212,16.5212,16.5212,0.0
2009-12-16 11:55:00,17.09,17.09,17.09,17.09,0.0,16.5212,16.5212,16.5212,16.5212,0.0
2009-12-16 12:00:00,17.07,17.07,17.07,17.07,36300.0,16.5019,16.5019,16.5019,16.5019,36300.0
2009-12-16 12:05:00,17.07,17.07,17.07,17.07,600.0,16.5019,16.5019,16.5019,16.5019,600.0
2009-12-16 12:10:00,17.07,17.07,17.07,17.07,0.0,16.5019,16.5019,16.5019,16.5019,0.0
2009-12-16 12:15:00,17.07,17.07,17.07,17.07,0.0,16.5019,16.5019,16.5019,16.5019,0.0
2009-12-16 12:20:00,17.07,17.07,17.05,17.05,6300.0,16.5019,16.5019,16.4825,16.4825,6300.0
2009-12-16 12:25:00,17.05,17.06,17.05,17.06,3300.0,16.4825,16.4922,16.4825,16.4922,3300.0
2009-12-16 12:30:00,17.06,17.06,17.06,17.06,0.0,16.4922,16.4922,16.4922,16.4922,0.0
2009-12-16 12:35:00,17.06,17.07,17.06,17.06,2700.0,16.4922,16.5019,16.4922,16.4922,2700.0
2009-12-16 12:40:00,17.07,17.07,17.07,17.07,1500.0,16.5019,16.5019,16.5019,16.5019,1500.0
2009-12-16 12:45:00,17.06,17.07,17.06,17.07,1200.0,16.4922,16.5019,16.4922,16.5019,1200.0
2009-12-16 12:50:00,17.07,17.07,17.07,17.07,0.0,16.5019,16.5019,16.5019,16.5019,0.0
2009-12-16 12:55:00,17.07,17.07,17.07,17.07,2400.0,16.5019,16.5019,16.5019,16.5019,2400.0
2009-12-16 13:00:00,17.07,17.07,17.07,17.07,0.0,16.5019,16.5019,16.5019,16.5019,0.0
2009-12-16 13:05:00,17.06,17.06,17.06,17.06,600.0,16.4922,16.4922,16.4922,16.4922,600.0
2009-12-16 13:10:00,17.06,17.06,17.06,17.06,0.0,16.4922,16.4922,16.4922,16.4922,0.0
2009-12-16 13:15:00,17.07,17.07,17.07,17.07,300.0,16.5019,16.5019,16.5019,16.5019,300.0
2009-12-16 13:20:00,17.07,17.07,17.07,17.07,0.0,16.5019,16.5019,16.5019,16.5019,0.0
2009-12-16 13:25:00,17.07,17.07,17.07,17.07,5700.0,16.5019,16.5019,16.5019,16.5019,5700.0
2009-12-16 13:30:00,17.07,17.07,17.07,17.07,600.0,16.5019,16.5019,16.5019,16.5019,600.0
2009-12-16 13:35:00,17.06,17.06,17.06,17.06,3600.0,16.4922,16.4922,16.4922,16.4922,3600.0
2009-12-16 13:40:00,17.06,17.06,17.02,17.02,2700.0,16.4922,16.4922,16.4535,16.4535,2700.0
2009-12-16 13:45:00,17.02,17.02,17.02,17.02,0.0,16.4535,16.4535,16.4535,16.4535,0.0
2009-12-16 13:50:00,17.04,17.04,17.04,17.04,1500.0,16.4729,16.4729,16.4729,16.4729,1500.0
2009-12-16 13:55:00,17.03,17.03,17.03,17.03,900.0,16.4632,16.4632,16.4632,16.4632,900.0
2009-12-16 14:00:00,17.02,17.02,17.02,17.02,300.0,16.4535,16.4535,16.4535,16.4535,300.0
2009-12-16 14:05:00,17.03,17.03,17.02,17.02,1800.0,16.4632,16.4632,16.4535,16.4535,1800.0
2009-12-16 14:10:00,17.03,17.03,17.03,17.03,600.0,16.4632,16.4632,16.4632,16.4632,600.0
2009-12-16 14:15:00,17.04,17.06,17.02,17.06,3000.0,16.4729,16.4922,16.4535,16.4922,3000.0
2009-12-16 14:20:00,17.04,17.04,17.04,17.04,1200.0,16.4729,16.4729,16.4729,16.4729,1200.0
2009-12-16 14:25:00,17.06,17.08,17.06,17.07,2700.0,16.4922,16.5115,16.4922,16.5019,2700.0
2009-12-16 14:30:00,17.07,17.07,17.04,17.04,1500.0,16.5019,16.5019,16.4729,16.4729,1500.0
2009-12-16 14:35:00,17.06,17.06,17.06,17.06,900.0,16.4922,16.4922,16.4922,16.4922,900.0
2009-12-16 14:40:00,17.05,17.06,17.05,17.06,600.0,16.4825,16.4922,16.4825,16.4922,600.0
2009-12-16 14:45:00,17.06,17.06,17.06,17.06,0.0,16.4922,16.4922,16.4922,16.4922,0.0
2009-12-16 14:50:00,17.01,17.04,17.01,17.04,6000.0,16.4439,16.4729,16.4439,16.4729,6000.0
2009-12-16 14:55:00,17.03,17.04,17.03,17.03,1200.0,16.4632,16.4729,16.4632,16.4632,1200.0
2009-12-16 15:00:00,17.04,17.04,17.04,17.04,1500.0,16.4729,16.4729,16.4729,16.4729,1500.0
2009-12-16 15:05:00,17.05,17.07,17.05,17.07,3600.0,16.4825,16.5019,16.4825,16.5019,3600.0
2009-12-16 15:10:00,17.07,17.07,17.07,17.07,0.0,16.5019,16.5019,16.5019,16.5019,0.0
2009-12-16 15:15:00,17.05,17.08,17.05,17.08,2400.0,16.4825,16.5115,16.4825,16.5115,2400.0
2009-12-16 15:20:00,17.08,17.09,17.07,17.07,4500.0,16.5115,16.5212,16.5019,16.5019,4500.0
2009-12-16 15:25:00,17.05,17.05,17.03,17.03,5100.0,16.4825,16.4825,16.4632,16.4632,5100.0
2009-12-16 15:30:00,17.03,17.04,17.03,17.03,2400.0,16.4632,16.4729,16.4632,16.4632,2400.0
2009-12-16 15:35:00,17.02,17.04,17.02,17.03,6000.0,16.4535,16.4729,16.4535,16.4632,6000.0
2009-12-16 15:40:00,17.03,17.05,17.03,17.05,2400.0,16.4632,16.4825,16.4632,16.4825,2400.0
2009-12-16 15:45:00,17.04,17.05,17.04,17.05,1200.0,16.4729,16.4825,16.4729,16.4825,1200.0
2009-12-16 15:50:00,17.05,17.06,17.04,17.06,1500.0,16.4825,16.4922,16.4729,16.4922,1500.0
2009-12-16 15:55:00,17.05,17.06,17.05,17.06,3900.0,16.4825,16.4922,16.4825,16.4922,3900.0
2009-12-17 09:30:00,16.95,16.95,16.85,16.85,3900.0,16.3859,16.3859,16.2892,16.2892,3900.0
2009-12-17 09:35:00,16.99,17.01,16.99,17.01,600.0,16.4245,16.4439,16.4245,16.4439,600.0
2009-12-17 09:40:00,17.01,17.01,17.01,17.01,0.0,16.4439,16.4439,16.4439,16.4439,0.0
2009-12-17 09:45:00,16.98,17.0,16.98,17.0,1200.0,16.4149,16.4342,16.4149,16.4342,1200.0
2009-12-17 09:50:00,16.99,16.99,16.93,16.93,1500.0,16.4245,16.4245,16.3665,16.3665,1500.0
2009-12-17 09:55:00,16.93,16.93,16.86,16.86,11100.0,16.3665,16.3665,16.2988,16.2988,11100.0
2009-12-17 10:00:00,16.92,16.92,16.88,16.88,2400.0,16.3569,16.3569,16.3182,16.3182,2400.0
2009-12-17 10:05:00,16.85,16.86,16.85,16.86,4200.0,16.2892,16.2988,16.2892,16.2988,4200.0
2009-12-17 10:10:00,16.88,16.9,16.88,16.9,5400.0,16.3182,16.3375,16.3182,16.3375,5400.0
2009-12-17 10:15:00,16.89,16.89,16.89,16.89,1200.0,16.3278,16.3278,16.3278,16.3278,1200.0
2009-12-17 10:20:00,16.9,16.9,16.9,16.9,900.0,16.3375,16.3375,16.3375,16.3375,900.0
2009-12-17 10:25:00,16.89,16.89,16.89,16.89,900.0,16.3278,16.3278,16.3278,16.3278,900.0
2009-12-17 10:30:00,16.88,16.89,16.88,16.89,5700.0,16.3182,16.3278,16.3182,16.3278,5700.0
2009-12-17 10:35:00,16.88,16.88,16.87,16.87,2700.0,16.3182,16.3182,16.3085,16.3085,2700.0
2009-12-17 10:40:00,16.87,16.87,16.87,16.87,0.0,16.3085,16.3085,16.3085,16.3085,0.0
2009-12-17 10:45:00,16.87,16.87,16.87,16.87,0.0,16.3085,16.3085,16.3085,16.3085,0.0
2009-12-17 10:50:00,16.88,16.88,16.88,16.88,1200.0,16.3182,16.3182,16.3182,16.3182,1200.0
2009-12-17 10:55:00,16.9,16.92,16.9,16.92,3900.0,16.3375,16.3569,16.3375,16.3569,3900.0
2009-12-17 11:00:00,16.93,16.94,16.93,16.94,1500.0,16.3665,16.3762,16.3665,16.3762,1500.0
2009-12-17 11:05:00,16.93,16.93,16.92,16.93,1200.0,16.3665,16.3665,16.3569,16.3665,1200.0
2009-12-17 11:10:00,16.91,16.92,16.91,16.91,4500.0,16.3472,16.3569,16.3472,16.3472,4500.0
2009-12-17 11:15:00,16.93,16.93,16.93,16.93,600.0,16.3665,16.3665,16.3665,16.3665,600.0
2009-12-17 11:20:00,16.93,16.94,16.93,16.93,900.0,16.3665,16.3762,16.3665,16.3665,900.0
2009-12-17 11:25:00,16.91,16.91,16.91,16.91,300.0,16.3472,16.3472,16.3472,16.3472,300.0
2009-12-17 11:30:00,16.9,16.92,16.9,16.92,1500.0,16.3375,16.3569,16.3375,16.3569,1500.0
2009-12-17 11:35:00,16.9,16.9,16.9,16.9,300.0,16.3375,16.3375,16.3375,16.3375,300.0
2009-12-17 11:40:00,16.9,16.9,16.9,16.9,0.0,16.3375,16.3375,16.3375,16.3375,0.0
2009-12-17 11:45:00,16.89,16.89,16.89,16.89,1500.0,16.3278,16.3278,16.3278,16.3278,1500.0
2009-12-17 11:50:00,16.89,16.89,16.89,16.89,300.0,16.3278,16.3278,16.3278,16.3278,300.0
2009-12-17 11:55:00,16.86,16.86,16.86,16.86,300.0,16.2988,16.2988,16.2988,16.2988,300.0
2009-12-17 12:00:00,16.86,16.86,16.86,16.86,300.0,16.2988,16.2988,16.2988,16.2988,300.0
2009-12-17 12:05:00,16.86,16.86,16.86,16.86,900.0,16.2988,16.2988,16.2988,16.2988,900.0
2009-12-17 12:10:00,16.88,16.89,16.88,16.89,1500.0,16.3182,16.3278,16.3182,16.3278,1500.0
2009-12-17 12:15:00,16.89,16.89,16.89,16.89,2100.0,16.3278,16.3278,16.3278,16.3278,2100.0
2009-12-17 12:20:00,16.89,16.89,16.89,16.89,0.0,16.3278,16.3278,16.3278,16.3278,0.0
2009-12-17 12:25:00,16.86,16.87,16.86,16.87,1200.0,16.2988,16.3085,16.2988,16.3085,1200.0
2009-12-17 12:30:00,16.87,16.87,16.87,16.87,1500.0,16.3085,16.3085,16.3085,16.3085,1500.0
2009-12-17 12:35:00,16.86,16.87,16.85,16.87,1800.0,16.2988,16.3085,16.2892,16.3085,1800.0
2009-12-17 12:40:00,16.84,16.84,16.84,16.84,900.0,16.2795,16.2795,16.2795,16.2795,900.0
2009-12-17 12:45:00,16.83,16.84,16.83,16.84,17100.0,16.2698,16.2795,16.2698,16.2795,17100.0
2009-12-17 12:50:00,16.85,16.86,16.85,16.86,1500.0,16.2892,16.2988,16.2892,16.2988,1500.0
2009-12-17 12:55:00,16.85,16.85,16.85,16.85,300.0,16.2892,16.2892,16.2892,16.2892,300.0
2009-12-17 13:00:00,16.86,16.86,16.84,16.84,3600.0,16.2988,16.2988,16.2795,16.2795,3600.0
2009-12-17 13:05:00,16.84,16.84,16.84,16.84,0.0,16.2795,16.2795,16.2795,16.2795,0.0
2009-12-17 13:10:00,16.85,16.85,16.85,16.85,1200.0,16.2892,16.2892,16.2892,16.2892,1200.0
2009-12-17 13:15:00,16.83,16.83,16.83,16.83,300.0,16.2698,16.2698,16.2698,16.2698,300.0
2009-12-17 13:20:00,16.83,16.83,16.83,16.83,0.0,16.2698,16.2698,16.2698,16.2698,0.0
2009-12-17 13:25:00,16.84,16.84,16.84,16.84,300.0,16.2795,16.2795,16.2795,16.2795,300.0
2009-12-17 13:30:00,16.84,16.84,16.84,16.84,300.0,16.2795,16.2795,16.2795,16.2795,300.0
2009-12-17 13:35:00,16.84,16.84,16.84,16.84,0.0,16.2795,16.2795,16.2795,16.2795,0.0
2009-12-17 13:40:00,16.84,16.84,16.84,16.84,0.0,16.2795,16.2795,16.2795,16.2795,0.0
2009-12-17 13:45:00,16.84,16.84,16.84,16.84,600.0,16.2795,16.2795,16.2795,16.2795,600.0
2009-12-17 13:50:00,16.84,16.84,16.83,16.83,1500.0,16.2795,16.2795,16.2698,16.2698,1500.0
2009-12-17 13:55:00,16.83,16.83,16.83,16.83,21900.0,16.2698,16.2698,16.2698,16.2698,21900.0
2009-12-17 14:00:00,16.85,16.86,16.85,16.85,1800.0,16.2892,16.2988,16.2892,16.2892,1800.0
2009-12-17 14:05:00,16.85,16.85,16.85,16.85,1500.0,16.2892,16.2892,16.2892,16.2892,1500.0
2009-12-17 14:10:00,16.85,16.85,16.85,16.85,0.0,16.2892,16.2892,16.2892,16.2892,0.0
2009-12-17 14:15:00,16.85,16.85,16.85,16.85,600.0,16.2892,16.2892,16.2892,16.2892,600.0
2009-12-17 14:20:00,16.86,16.86,16.86,16.86,900.0,16.2988,16.2988,16.2988,16.2988,900.0
2009-12-17 14:25:00,16.86,16.86,16.86,16.86,0.0,16.2988,16.2988,16.2988,16.2988,0.0
2009-12-17 14:30:00,16.86,16.86,16.86,16.86,0.0,16.2988,16.2988,16.2988,16.2988,0.0
2009-12-17 14:35:00,16.86,16.86,16.86,16.86,0.0,16.2988,16.2988,16.2988,16.2988,0.0
2009-12-17 14:40:00,16.87,16.87,16.87,16.87,900.0,16.3085,16.3085,16.3085,16.3085,900.0
2009-12-17 14:45:00,16.87,16.87,16.87,16.87,600.0,16.3085,16.3085,16.3085,16.3085,600.0
2009-12-17 14:50:00,16.87,16.88,16.87,16.88,900.0,16.3085,16.3182,16.3085,16.3182,900.0
2009-12-17 14:55:00,16.87,16.88,16.87,16.88,1200.0,16.3085,16.3182,16.3085,16.3182,1200.0
2009-12-17 15:00:00,16.87,16.88,16.87,16.88,2400.0,16.3085,16.3182,16.3085,16.3182,2400.0
2009-12-17 15:05:00,16.88,16.88,16.88,16.88,2100.0,16.3182,16.3182,16.3182,16.3182,2100.0
2009-12-17 15:10:00,16.87,16.87,16.87,16.87,300.0,16.3085,16.3085,16.3085,16.3085,300.0
2009-12-17 15:15:00,16.87,16.87,16.87,16.87,0.0,16.3085,16.3085,16.3085,16.3085,0.0
2009-12-17 15:20:00,16.86,16.86,16.86,16.86,600.0,16.2988,16.2988,16.2988,16.2988,600.0
2009-12-17 15:25:00,16.85,16.85,16.85,16.85,300.0,16.2892,16.2892,16.2892,16.2892,300.0
2009-12-17 15:30:00,16.87,16.88,16.86,16.87,2100.0,16.3085,16.3182,16.2988,16.3085,2100.0
2009-12-17 15:35:00,16.87,16.87,16.86,16.87,2100.0,16.3085,16.3085,16.2988,16.3085,2100.0
2009-12-17 15:40:00,16.87,16.9,16.87,16.9,4800.0,16.3085,16.3375,16.3085,16.3375,4800.0
2009-12-17 15:45:00,16.89,16.89,16.88,16.88,1800.0,16.3278,16.3278,16.3182,16.3182,1800.0
2009-12-17 15:50:00,16.87,16.87,16.85,16.85,3600.0,16.3085,16.3085,16.2892,16.2892,3600.0
2009-12-17 15:55:00,16.85,16.87,16.85,16.85,8400.0,16.2892,16.3085,16.2892,16.2892,8400.0
2009-12-18 09:30:00,16.9,16.97,16.78,16.95,71100.0,16.338,16.4057,16.222,16.3864,71100.0
2009-12-18 09:35:00,16.93,16.94,16.93,16.93,54300.0,16.367,16.3767,16.367,16.367,54300.0
2009-12-18 09:40:00,16.95,17.01,16.95,17.01,8100.0,16.3864,16.4444,16.3864,16.4444,8100.0
2009-12-18 09:45:00,17.05,17.06,17.05,17.05,14400.0,16.483,16.4927,16.483,16.483,14400.0
2009-12-18 09:50:00,17.08,17.09,17.08,17.09,3900.0,16.512,16.5217,16.512,16.5217,3900.0
2009-12-18 09:55:00,17.11,17.11,17.09,17.1,4500.0,16.5411,16.5411,16.5217,16.5314,4500.0
2009-12-18 10:00:00,17.1,17.1,17.09,17.09,7200.0,16.5314,16.5314,16.5217,16.5217,7200.0
2009-12-18 10:05:00,17.09,17.1,17.09,17.1,3600.0,16.5217,16.5314,16.5217,16.5314,3600.0
2009-12-18 10:10:00,17.1,17.1,17.1,17.1,300.0,16.5314,16.5314,16.5314,16.5314,300.0
2009-12-18 10:15:00,17.11,17.11,17.1,17.1,600.0,16.5411,16.5411,16.5314,16.5314,600.0
2009-12-18 10:20:00,17.1,17.1,17.07,17.07,14700.0,16.5314,16.5314,16.5024,16.5024,14700.0
2009-12-18 10:25:00,17.07,17.07,17.06,17.06,3600.0,16.5024,16.5024,16.4927,16.4927,3600.0
2009-12-18 10:30:00,17.06,17.06,17.04,17.05,3900.0,16.4927,16.4927,16.4734,16.483,3900.0
2009-12-18 10:35:00,17.05,17.05,17.04,17.05,1200.0,16.483,16.483,16.4734,16.483,1200.0
2009-12-18 10:40:00,17.05,17.05,17.05,17.05,300.0,16.483,16.483,16.483,16.483,300.0
2009-12-18 10:45:00,17.04,17.04,17.04,17.04,1800.0,16.4734,16.4734,16.4734,16.4734,1800.0
2009-12-18 10:50:00,17.04,17.05,17.04,17.05,3300.0,16.4734,16.483,16.4734,16.483,3300.0
2009-12-18 10:55:00,17.07,17.08,17.07,17.08,2700.0,16.5024,16.512,16.5024,16.512,2700.0
2009-12-18 11:00:00,17.08,17.08,17.08,17.08,3000.0,16.512,16.512,16.512,16.512,3000.0
2009-12-18 11:05:00,17.07,17.07,17.05,17.06,2400.0,16.5024,16.5024,16.483,16.4927,2400.0
2009-12-18 11:10:00,17.07,17.07,17.07,17.07,600.0,16.5024,16.5024,16.5024,16.5024,600.0
2009-12-18 11:15:00,17.05,17.05,17.03,17.04,5400.0,16.483,16.483,16.4637,16.4734,5400.0
2009-12-18 11:20:00,17.04,17.04,17.04,17.04,1500.0,16.4734,16.4734,16.4734,16.4734,1500.0
2009-12-18 11:25:00,17.04,17.05,17.04,17.05,600.0,16.4734,16.483,16.4734,16.483,600.0
2009-12-18 11:30:00,17.04,17.04,17.04,17.04,3300.0,16.4734,16.4734,16.4734,16.4734,3300.0
2009-12-18 11:35:00,17.03,17.03,17.02,17.02,10800.0,16.4637,16.4637,16.454,16.454,10800.0
2009-12-18 11:40:00,17.01,17.02,17.01,17.02,5700.0,16.4444,16.454,16.4444,16.454,5700.0
2009-12-18 11:45:00,17.01,17.01,17.01,17.01,300.0,16.4444,16.4444,16.4444,16.4444,300.0
2009-12-18 11:50:00,17.03,17.03,17.03,17.03,600.0,16.4637,16.4637,16.4637,16.4637,600.0
2009-12-18 11:55:00,17.03,17.03,17.03,17.03,0.0,16.4637,16.4637,16.4637,16.4637,0.0
2009-12-18 12:00:00,17.03,17.03,17.03,17.03,0.0,16.4637,16.4637,16.4637,16.4637,0.0
2009-12-18 12:05:00,17.05,17.07,17.05,17.07,2400.0,16.483,16.5024,16.483,16.5024,2400.0
2009-12-18 12:10:00,17.07,17.07,17.07,17.07,0.0,16.5024,16.5024,16.5024,16.5024,0.0
2009-12-18 12:15:00,17.07,17.07,17.07,17.07,0.0,16.5024,16.5024,16.5024,16.5024,0.0
2009-12-18 12:20:00,17.07,17.07,17.07,17.07,0.0,16.5024,16.5024,16.5024,16.5024,0.0
2009-12-18 12:25:00,17.06,17.07,17.06,17.07,1200.0,16.4927,16.5024,16.4927,16.5024,1200.0
2009-12-18 12:30:00,17.07,17.07,17.06,17.06,2100.0,16.5024,16.5024,16.4927,16.4927,2100.0
2009-12-18 12:35:00,17.07,17.07,17.07,17.07,300.0,16.5024,16.5024,16.5024,16.5024,300.0
2009-12-18 12:40:00,17.07,17.08,17.07,17.08,1200.0,16.5024,16.512,16.5024,16.512,1200.0
2009-12-18 12:45:00,17.08,17.08,17.08,17.08,300.0,16.512,16.512,16.512,16.512,300.0
2009-12-18 12:50:00,17.11,17.11,17.09,17.11,1800.0,16.5411,16.5411,16.5217,16.5411,1800.0
2009-12-18 12:55:00,17.11,17.11,17.1,17.11,30300.0,16.5411,16.5411,16.5314,16.5411,30300.0
2009-12-18 13:00:00,17.11,17.12,17.11,17.11,30900.0,16.5411,16.5507,16.5411,16.5411,30900.0
2009-12-18 13:05:00,17.12,17.12,17.12,17.12,24600.0,16.5507,16.5507,16.5507,16.5507,24600.0
2009-12-18 13:10:00,17.13,17.13,17.12,17.12,5100.0,16.5604,16.5604,16.5507,16.5507,5100.0
2009-12-18 13:15:00,17.12,17.12,17.12,17.12,44700.0,16.5507,16.5507,16.5507,16.5507,44700.0
2009-12-18 13:20:00,17.12,17.14,17.12,17.13,9000.0,16.5507,16.5701,16.5507,16.5604,9000.0
2009-12-18 13:25:00,17.14,17.16,17.14,17.16,4500.0,16.5701,16.5894,16.5701,16.5894,4500.0
2009-12-18 13:30:00,17.17,17.18,17.17,17.17,22200.0,16.5991,16.6087,16.5991,16.5991,22200.0
2009-12-18 13:35:00,17.17,17.17,17.16,17.17,2700.0,16.5991,16.5991,16.5894,16.5991,2700.0
2009-12-18 13:40:00,17.17,17.17,17.15,17.17,50700.0,16.5991,16.5991,16.5797,16.5991,50700.0
2009-12-18 13:45:00,17.17,17.18,17.17,17.18,65700.0,16.5991,16.6087,16.5991,16.6087,65700.0
2009-12-18 13:50:00,17.18,17.18,17.17,17.18,1500.0,16.6087,16.6087,16.5991,16.6087,1500.0
2009-12-18 13:55:00,17.17,17.19,17.16,17.16,18300.0,16.5991,16.6184,16.5894,16.5894,18300.0
2009-12-18 14:00:00,17.16,17.17,17.13,17.13,98100.0,16.5894,16.5991,16.5604,16.5604,98100.0
2009-12-18 14:05:00,17.16,17.16,17.16,17.16,600.0,16.5894,16.5894,16.5894,16.5894,600.0
2009-12-18 14:10:00,17.15,17.15,17.12,17.15,15000.0,16.5797,16.5797,16.5507,16.5797,15000.0
2009-12-18 14:15:00,17.15,17.15,17.15,17.15,300.0,16.5797,16.5797,16.5797,16.5797,300.0
2009-12-18 14:20:00,17.16,17.16,17.16,17.16,900.0,16.5894,16.5894,16.5894,16.5894,900.0
2009-12-18 14:25:00,17.14,17.14,17.14,17.14,16800.0,16.5701,16.5701,16.5701,16.5701,16800.0
2009-12-18 14:30:00,17.15,17.15,17.15,17.15,2100.0,16.5797,16.5797,16.5797,16.5797,2100.0
2009-12-18 14:35:00,17.15,17.16,17.14,17.14,1200.0,16.5797,16.5894,16.5701,16.5701,1200.0
2009-12-18 14:40:00,17.16,17.16,17.15,17.15,600.0,16.5894,16.5894,16.5797,16.5797,600.0
2009-12-18 14:45:00,17.17,17.17,17.16,17.16,11700.0,16.5991,16.5991,16.5894,16.5894,11700.0
2009-12-18 14:50:00,17.16,17.16,17.16,17.16,300.0,16.5894,16.5894,16.5894,16.5894,300.0
2009-12-18 14:55:00,17.16,17.17,17.16,17.16,3000.0,16.5894,16.5991,16.5894,16.5894,3000.0
2009-12-18 15:00:00,17.16,17.18,17.16,17.16,30900.0,16.5894,16.6087,16.5894,16.5894,30900.0
2009-12-18 15:05:00,17.18,17.18,17.17,17.18,1200.0,16.6087,16.6087,16.5991,16.6087,1200.0
2009-12-18 15:10:00,17.18,17.18,17.17,17.17,600.0,16.6087,16.6087,16.5991,16.5991,600.0
2009-12-18 15:15:00,17.17,17.17,17.14,17.15,14400.0,16.5991,16.5991,16.5701,16.5797,14400.0
2009-12-18 15:20:00,17.15,17.17,17.15,17.16,1500.0,16.5797,16.5991,16.5797,16.5894,1500.0
2009-12-18 15:25:00,17.15,17.16,17.12,17.16,72300.0,16.5797,16.5894,16.5507,16.5894,72300.0
2009-12-18 15:30:00,17.17,17.17,17.17,17.17,900.0,16.5991,16.5991,16.5991,16.5991,900.0
2009-12-18 15:35:00,17.17,17.18,17.16,17.18,4800.0,16.5991,16.6087,16.5894,16.6087,4800.0
2009-12-18 15:40:00,17.18,17.19,17.17,17.19,6900.0,16.6087,16.6184,16.5991,16.6184,6900.0
2009-12-18 15:45:00,17.2,17.2,17.18,17.19,5100.0,16.6281,16.6281,16.6087,16.6184,5100.0
2009-12-18 15:50:00,17.19,17.22,17.19,17.22,6900.0,16.6184,16.6474,16.6184,16.6474,6900.0
2009-12-18 15:55:00,17.23,17.23,17.05,17.13,110400.0,16.6571,16.6571,16.483,16.5604,110400.0
2009-12-21 09:30:00,17.24,17.4,17.24,17.4,8100.0,16.6667,16.8214,16.6667,16.8214,8100.0
2009-12-21 09:35:00,17.43,17.43,17.4,17.43,13500.0,16.8504,16.8504,16.8214,16.8504,13500.0
2009-12-21 09:40:00,17.41,17.41,17.39,17.4,61800.0,16.8311,16.8311,16.8117,16.8214,61800.0
2009-12-21 09:45:00,17.39,17.39,17.39,17.39,10500.0,16.8117,16.8117,16.8117,16.8117,10500.0
2009-12-21 09:50:00,17.38,17.4,17.38,17.4,900.0,16.8021,16.8214,16.8021,16.8214,900.0
2009-12-21 09:55:00,17.39,17.42,17.39,17.42,8700.0,16.8117,16.8407,16.8117,16.8407,8700.0
2009-12-21 10:00:00,17.41,17.46,17.41,17.45,74700.0,16.8311,16.8794,16.8311,16.8697,74700.0
2009-12-21 10:05:00,17.46,17.46,17.44,17.44,5400.0,16.8794,16.8794,16.8601,16.8601,5400.0
2009-12-21 10:10:00,17.45,17.45,17.44,17.44,3000.0,16.8697,16.8697,16.8601,16.8601,3000.0
2009-12-21 10:15:00,17.45,17.45,17.43,17.44,21300.0,16.8697,16.8697,16.8504,16.8601,21300.0
2009-12-21 10:20:00,17.43,17.43,17.43,17.43,600.0,16.8504,16.8504,16.8504,16.8504,600.0
2009-12-21 10:25:00,17.44,17.45,17.44,17.44,2400.0,16.8601,16.8697,16.8601,16.8601,2400.0
2009-12-21 10:30:00,17.44,17.44,17.43,17.43,1500.0,16.8601,16.8601,16.8504,16.8504,1500.0
2009-12-21 10:35:00,17.41,17.41,17.41,17.41,300.0,16.8311,16.8311,16.8311,16.8311,300.0
2009-12-21 10:40:00,17.41,17.41,17.4,17.4,3000.0,16.8311,16.8311,16.8214,16.8214,3000.0
2009-12-21 10:45:00,17.38,17.38,17.38,17.38,12000.0,16.8021,16.8021,16.8021,16.8021,12000.0
2009-12-21 10:50:00,17.39,17.39,17.38,17.38,3600.0,16.8117,16.8117,16.8021,16.8021,3600.0
2009-12-21 10:55:00,17.39,17.39,17.39,17.39,1200.0,16.8117,16.8117,16.8117,16.8117,1200.0
2009-12-21 11:00:00,17.38,17.41,17.38,17.41,1500.0,16.8021,16.8311,16.8021,16.8311,1500.0
2009-12-21 11:05:00,17.41,17.43,17.41,17.42,31800.0,16.8311,16.8504,16.8311,16.8407,31800.0
2009-12-21 11:10:00,17.41,17.42,17.41,17.42,5100.0,16.8311,16.8407,16.8311,16.8407,5100.0
2009-12-21 11:15:00,17.41,17.43,17.41,17.42,6000.0,16.8311,16.8504,16.8311,16.8407,6000.0
2009-12-21 11:20:00,17.44,17.45,17.44,17.45,1800.0,16.8601,16.8697,16.8601,16.8697,1800.0
2009-12-21 11:25:00,17.44,17.44,17.44,17.44,900.0,16.8601,16.8601,16.8601,16.8601,900.0
2009-12-21 11:30:00,17.44,17.45,17.43,17.44,12000.0,16.8601,16.8697,16.8504,16.8601,12000.0
2009-12-21 11:35:00,17.44,17.44,17.44,17.44,900.0,16.8601,16.8601,16.8601,16.8601,900.0
2009-12-21 11:40:00,17.45,17.45,17.45,17.45,600.0,16.8697,16.8697,16.8697,16.8697,600.0
2009-12-21 11:45:00,17.44,17.44,17.44,17.44,300.0,16.8601,16.8601,16.8601,16.8601,300.0
2009-12-21 11:50:00,17.44,17.46,17.44,17.46,9600.0,16.8601,16.8794,16.8601,16.8794,9600.0
2009-12-21 11:55:00,17.46,17.46,17.46,17.46,0.0,16.8794,16.8794,16.8794,16.8794,0.0
2009-12-21 12:00:00,17.46,17.46,17.46,17.46,0.0,16.8794,16.8794,16.8794,16.8794,0.0
2009-12-21 12:05:00,17.49,17.51,17.49,17.5,3300.0,16.9084,16.9278,16.9084,16.9181,3300.0
2009-12-21 12:10:00,17.5,17.5,17.49,17.49,600.0,16.9181,16.9181,16.9084,16.9084,600.0
2009-12-21 12:15:00,17.49,17.49,17.48,17.49,13200.0,16.9084,16.9084,16.8987,16.9084,13200.0
2009-12-21 12:20:00,17.49,17.49,17.49,17.49,300.0,16.9084,16.9084,16.9084,16.9084,300.0
2009-12-21 12:25:00,17.5,17.5,17.49,17.49,1800.0,16.9181,16.9181,16.9084,16.9084,1800.0
2009-12-21 12:30:00,17.48,17.49,17.45,17.46,7500.0,16.8987,16.9084,16.8697,16.8794,7500.0
2009-12-21 12:35:00,17.46,17.46,17.46,17.46,1800.0,16.8794,16.8794,16.8794,16.8794,1800.0
2009-12-21 12:40:00,17.46,17.47,17.46,17.46,10200.0,16.8794,16.8891,16.8794,16.8794,10200.0
2009-12-21 12:45:00,17.47,17.47,17.46,17.46,1500.0,16.8891,16.8891,16.8794,16.8794,1500.0
2009-12-21 12:50:00,17.45,17.46,17.45,17.46,600.0,16.8697,16.8794,16.8697,16.8794,600.0
2009-12-21 12:55:00,17.47,17.49,17.47,17.49,2100.0,16.8891,16.9084,16.8891,16.9084,2100.0
2009-12-21 13:00:00,17.49,17.49,17.49,17.49,600.0,16.9084,16.9084,16.9084,16.9084,600.0
2009-12-21 13:05:00,17.49,17.49,17.49,17.49,2400.0,16.9084,16.9084,16.9084,16.9084,2400.0
2009-12-21 13:10:00,17.5,17.5,17.49,17.49,2100.0,16.9181,16.9181,16.9084,16.9084,2100.0
2009-12-21 13:15:00,17.48,17.48,17.48,17.48,300.0,16.8987,16.8987,16.8987,16.8987,300.0
2009-12-21 13:20:00,17.48,17.48,17.48,17.48,0.0,16.8987,16.8987,16.8987,16.8987,0.0
2009-12-21 13:25:00,17.48,17.48,17.48,17.48,0.0,16.8987,16.8987,16.8987,16.8987,0.0
2009-12-21 13:30:00,17.48,17.48,17.48,17.48,600.0,16.8987,16.8987,16.8987,16.8987,600.0
2009-12-21 13:35:00,17.48,17.48,17.48,17.48,900.0,16.8987,16.8987,16.8987,16.8987,900.0
2009-12-21 13:40:00,17.48,17.48,17.48,17.48,1200.0,16.8987,16.8987,16.8987,16.8987,1200.0
2009-12-21 13:45:00,17.48,17.48,17.48,17.48,600.0,16.8987,16.8987,16.8987,16.8987,600.0
2009-12-21 13:50:00,17.48,17.48,17.47,17.48,6000.0,16.8987,16.8987,16.8891,16.8987,6000.0
2009-12-21 13:55:00,17.48,17.48,17.48,17.48,900.0,16.8987,16.8987,16.8987,16.8987,900.0
2009-12-21 14:00:00,17.47,17.48,17.47,17.48,2100.0,16.8891,16.8987,16.8891,16.8987,2100.0
2009-12-21 14:05:00,17.47,17.49,17.47,17.49,900.0,16.8891,16.9084,16.8891,16.9084,900.0
2009-12-21 14:10:00,17.49,17.49,17.48,17.48,1200.0,16.9084,16.9084,16.8987,16.8987,1200.0
2009-12-21 14:15:00,17.49,17.49,17.48,17.48,1500.0,16.9084,16.9084,16.8987,16.8987,1500.0
2009-12-21 14:20:00,17.48,17.48,17.48,17.48,300.0,16.8987,16.8987,16.8987,16.8987,300.0
2009-12-21 14:25:00,17.48,17.49,17.48,17.48,6900.0,16.8987,16.9084,16.8987,16.8987,6900.0
2009-12-21 14:30:00,17.48,17.48,17.48,17.48,600.0,16.8987,16.8987,16.8987,16.8987,600.0
2009-12-21 14:35:00,17.48,17.49,17.48,17.48,7500.0,16.8987,16.9084,16.8987,16.8987,7500.0
2009-12-21 14:40:00,17.48,17.48,17.46,17.48,50400.0,16.8987,16.8987,16.8794,16.8987,50400.0
2009-12-21 14:45:00,17.47,17.47,17.47,17.47,1500.0,16.8891,16.8891,16.8891,16.8891,1500.0
2009-12-21 14:50:00,17.47,17.47,17.47,17.47,0.0,16.8891,16.8891,16.8891,16.8891,0.0
2009-12-21 14:55:00,17.49,17.49,17.49,17.49,2100.0,16.9084,16.9084,16.9084,16.9084,2100.0
2009-12-21 15:00:00,17.49,17.49,17.49,17.49,0.0,16.9084,16.9084,16.9084,16.9084,0.0
2009-12-21 15:05:00,17.48,17.49,17.48,17.48,3600.0,16.8987,16.9084,16.8987,16.8987,3600.0
2009-12-21 15:10:00,17.49,17.49,17.47,17.47,12300.0,16.9084,16.9084,16.8891,16.8891,12300.0
2009-12-21 15:15:00,17.47,17.47,17.45,17.46,6600.0,16.8891,16.8891,16.8697,16.8794,6600.0
2009-12-21 15:20:00,17.46,17.47,17.46,17.47,13800.0,16.8794,16.8891,16.8794,16.8891,13800.0
2009-12-21 15:25:00,17.47,17.47,17.46,17.47,1800.0,16.8891,16.8891,16.8794,16.8891,1800.0
2009-12-21 15:30:00,17.47,17.47,17.46,17.47,5400.0,16.8891,16.8891,16.8794,16.8891,5400.0
2009-12-21 15:35:00,17.47,17.49,17.47,17.48,6600.0,16.8891,16.9084,16.8891,16.8987,6600.0
2009-12-21 15:40:00,17.48,17.48,17.47,17.47,10200.0,16.8987,16.8987,16.8891,16.8891,10200.0
2009-12-21 15:45:00,17.47,17.47,17.46,17.46,10800.0,16.8891,16.8891,16.8794,16.8794,10800.0
2009-12-21 15:50:00,17.47,17.49,17.47,17.49,3300.0,16.8891,16.9084,16.8891,16.9084,3300.0
2009-12-21 15:55:00,17.48,17.48,17.46,17.47,23700.0,16.8987,16.8987,16.8794,16.8891,23700.0
2009-12-22 09:30:00,17.47,17.51,17.47,17.51,2100.0,16.8891,16.9278,16.8891,16.9278,2100.0
2009-12-22 09:35:00,17.5,17.56,17.5,17.56,1200.0,16.9181,16.9761,16.9181,16.9761,1200.0
2009-12-22 09:40:00,17.56,17.56,17.55,17.55,3600.0,16.9761,16.9761,16.9664,16.9664,3600.0
2009-12-22 09:45:00,17.58,17.59,17.57,17.59,3600.0,16.9954,17.0051,16.9858,17.0051,3600.0
2009-12-22 09:50:00,17.6,17.6,17.59,17.59,19200.0,17.0148,17.0148,17.0051,17.0051,19200.0
2009-12-22 09:55:00,17.59,17.59,17.59,17.59,1800.0,17.0051,17.0051,17.0051,17.0051,1800.0
2009-12-22 10:00:00,17.61,17.67,17.59,17.59,6000.0,17.0244,17.0824,17.0051,17.0051,6000.0
2009-12-22 10:05:00,17.59,17.64,17.59,17.64,3300.0,17.0051,17.0534,17.0051,17.0534,3300.0
2009-12-22 10:10:00,17.67,17.67,17.65,17.66,900.0,17.0824,17.0824,17.0631,17.0728,900.0
2009-12-22 10:15:00,17.67,17.68,17.66,17.66,3600.0,17.0824,17.0921,17.0728,17.0728,3600.0
2009-12-22 10:20:00,17.67,17.67,17.66,17.67,2100.0,17.0824,17.0824,17.0728,17.0824,2100.0
2009-12-22 10:25:00,17.67,17.67,17.65,17.67,2400.0,17.0824,17.0824,17.0631,17.0824,2400.0
2009-12-22 10:30:00,17.66,17.66,17.66,17.66,600.0,17.0728,17.0728,17.0728,17.0728,600.0
2009-12-22 10:35:00,17.65,17.66,17.65,17.66,4200.0,17.0631,17.0728,17.0631,17.0728,4200.0
2009-12-22 10:40:00,17.66,17.66,17.63,17.63,900.0,17.0728,17.0728,17.0438,17.0438,900.0
2009-12-22 10:45:00,17.63,17.64,17.63,17.64,1800.0,17.0438,17.0534,17.0438,17.0534,1800.0
2009-12-22 10:50:00,17.64,17.64,17.64,17.64,0.0,17.0534,17.0534,17.0534,17.0534,0.0
2009-12-22 10:55:00,17.67,17.67,17.67,17.67,300.0,17.0824,17.0824,17.0824,17.0824,300.0
2009-12-22 11:00:00,17.66,17.66,17.65,17.66,3900.0,17.0728,17.0728,17.0631,17.0728,3900.0
2009-12-22 11:05:00,17.67,17.67,17.66,17.67,22800.0,17.0824,17.0824,17.0728,17.0824,22800.0
2009-12-22 11:10:00,17.66,17.66,17.66,17.66,1200.0,17.0728,17.0728,17.0728,17.0728,1200.0
2009-12-22 11:15:00,17.67,17.68,17.67,17.67,2700.0,17.0824,17.0921,17.0824,17.0824,2700.0
2009-12-22 11:20:00,17.67,17.68,17.65,17.65,2700.0,17.0824,17.0921,17.0631,17.0631,2700.0
2009-12-22 11:25:00,17.65,17.65,17.65,17.65,2100.0,17.0631,17.0631,17.0631,17.0631,2100.0
2009-12-22 11:30:00,17.65,17.65,17.64,17.64,1800.0,17.0631,17.0631,17.0534,17.0534,1800.0
2009-12-22 11:35:00,17.64,17.65,17.64,17.65,900.0,17.0534,17.0631,17.0534,17.0631,900.0
2009-12-22 11:40:00,17.66,17.66,17.66,17.66,300.0,17.0728,17.0728,17.0728,17.0728,300.0
2009-12-22 11:45:00,17.66,17.66,17.66,17.66,0.0,17.0728,17.0728,17.0728,17.0728,0.0
2009-12-22 11:50:00,17.66,17.66,17.66,17.66,900.0,17.0728,17.0728,17.0728,17.0728,900.0
2009-12-22 11:55:00,17.65,17.65,17.64,17.65,14100.0,17.0631,17.0631,17.0534,17.0631,14100.0
2009-12-22 12:00:00,17.65,17.65,17.65,17.65,1200.0,17.0631,17.0631,17.0631,17.0631,1200.0
2009-12-22 12:05:00,17.65,17.65,17.65,17.65,300.0,17.0631,17.0631,17.0631,17.0631,300.0
2009-12-22 12:10:00,17.64,17.64,17.64,17.64,300.0,17.0534,17.0534,17.0534,17.0534,300.0
2009-12-22 12:15:00,17.64,17.64,17.64,17.64,0.0,17.0534,17.0534,17.0534,17.0534,0.0
2009-12-22 12:20:00,17.65,17.65,17.65,17.65,300.0,17.0631,17.0631,17.0631,17.0631,300.0
2009-12-22 12:25:00,17.66,17.66,17.66,17.66,1800.0,17.0728,17.0728,17.0728,17.0728,1800.0
2009-12-22 12:30:00,17.66,17.67,17.66,17.67,600.0,17.0728,17.0824,17.0728,17.0824,600.0
2009-12-22 12:35:00,17.68,17.68,17.67,17.67,3000.0,17.0921,17.0921,17.0824,17.0824,3000.0
2009-12-22 12:40:00,17.67,17.67,17.67,17.67,3300.0,17.0824,17.0824,17.0824,17.0824,3300.0
2009-12-22 12:45:00,17.67,17.67,17.67,17.67,3000.0,17.0824,17.0824,17.0824,17.0824,3000.0
2009-12-22 12:50:00,17.69,17.69,17.68,17.68,1500.0,17.1018,17.1018,17.0921,17.0921,1500.0
2009-12-22 12:55:00,17.68,17.69,17.68,17.68,1800.0,17.0921,17.1018,17.0921,17.0921,1800.0
2009-12-22 13:00:00,17.68,17.68,17.68,17.68,600.0,17.0921,17.0921,17.0921,17.0921,600.0
2009-12-22 13:05:00,17.69,17.7,17.69,17.7,4200.0,17.1018,17.1114,17.1018,17.1114,4200.0
2009-12-22 13:10:00,17.72,17.72,17.71,17.71,1500.0,17.1308,17.1308,17.1211,17.1211,1500.0
2009-12-22 13:15:00,17.71,17.72,17.71,17.72,2100.0,17.1211,17.1308,17.1211,17.1308,2100.0
2009-12-22 13:20:00,17.72,17.72,17.72,17.72,1800.0,17.1308,17.1308,17.1308,17.1308,1800.0
2009-12-22 13:25:00,17.72,17.72,17.72,17.72,600.0,17.1308,17.1308,17.1308,17.1308,600.0
2009-12-22 13:30:00,17.72,17.72,17.72,17.72,2700.0,17.1308,17.1308,17.1308,17.1308,2700.0
2009-12-22 13:35:00,17.72,17.73,17.72,17.73,2400.0,17.1308,17.1404,17.1308,17.1404,2400.0
2009-12-22 13:40:00,17.73,17.74,17.73,17.74,6000.0,17.1404,17.1501,17.1404,17.1501,6000.0
2009-12-22 13:45:00,17.73,17.73,17.73,17.73,300.0,17.1404,17.1404,17.1404,17.1404,300.0
2009-12-22 13:50:00,17.74,17.74,17.74,17.74,2700.0,17.1501,17.1501,17.1501,17.1501,2700.0
2009-12-22 13:55:00,17.74,17.74,17.74,17.74,3000.0,17.1501,17.1501,17.1501,17.1501,3000.0
2009-12-22 14:00:00,17.74,17.75,17.74,17.75,1500.0,17.1501,17.1598,17.1501,17.1598,1500.0
2009-12-22 14:05:00,17.75,17.75,17.74,17.75,9300.0,17.1598,17.1598,17.1501,17.1598,9300.0
2009-12-22 14:10:00,17.75,17.76,17.75,17.76,1800.0,17.1598,17.1694,17.1598,17.1694,1800.0
2009-12-22 14:15:00,17.77,17.79,17.77,17.79,2400.0,17.1791,17.1984,17.1791,17.1984,2400.0
2009-12-22 14:20:00,17.79,17.79,17.79,17.79,900.0,17.1984,17.1984,17.1984,17.1984,900.0
2009-12-22 14:25:00,17.79,17.79,17.79,17.79,300.0,17.1984,17.1984,17.1984,17.1984,300.0
2009-12-22 14:30:00,17.79,17.79,17.78,17.78,1200.0,17.1984,17.1984,17.1888,17.1888,1200.0
2009-12-22 14:35:00,17.79,17.79,17.79,17.79,600.0,17.1984,17.1984,17.1984,17.1984,600.0
2009-12-22 14:40:00,17.79,17.8,17.79,17.79,1800.0,17.1984,17.2081,17.1984,17.1984,1800.0
2009-12-22 14:45:00,17.79,17.79,17.78,17.79,3600.0,17.1984,17.1984,17.1888,17.1984,3600.0
2009-12-22 14:50:00,17.79,17.8,17.79,17.8,1200.0,17.1984,17.2081,17.1984,17.2081,1200.0
2009-12-22 14:55:00,17.81,17.81,17.8,17.81,4500.0,17.2178,17.2178,17.2081,17.2178,4500.0
2009-12-22 15:00:00,17.81,17.81,17.8,17.8,2100.0,17.2178,17.2178,17.2081,17.2081,2100.0
2009-12-22 15:05:00,17.81,17.81,17.81,17.81,1500.0,17.2178,17.2178,17.2178,17.2178,1500.0
2009-12-22 15:10:00,17.82,17.82,17.81,17.82,1800.0,17.2274,17.2274,17.2178,17.2274,1800.0
2009-12-22 15:15:00,17.82,17.82,17.81,17.82,3900.0,17.2274,17.2274,17.2178,17.2274,3900.0
2009-12-22 15:20:00,17.82,17.82,17.81,17.82,4800.0,17.2274,17.2274,17.2178,17.2274,4800.0
2009-12-22 15:25:00,17.84,17.84,17.83,17.84,2400.0,17.2468,17.2468,17.2371,17.2468,2400.0
2009-12-22 15:30:00,17.84,17.85,17.84,17.85,6300.0,17.2468,17.2564,17.2468,17.2564,6300.0
2009-12-22 15:35:00,17.85,17.85,17.84,17.85,15300.0,17.2564,17.2564,17.2468,17.2564,15300.0
2009-12-22 15:40:00,17.85,17.85,17.84,17.85,33900.0,17.2564,17.2564,17.2468,17.2564,33900.0
2009-12-22 15:45:00,17.85,17.85,17.83,17.84,4800.0,17.2564,17.2564,17.2371,17.2468,4800.0
2009-12-22 15:50:00,17.84,17.84,17.82,17.82,1500.0,17.2468,17.2468,17.2274,17.2274,1500.0
2009-12-22 15:55:00,17.82,17.84,17.82,17.83,5700.0,17.2274,17.2468,17.2274,17.2371,5700.0
2009-12-23 09:30:00,17.77,17.8,17.77,17.8,4800.0,17.1791,17.2081,17.1791,17.2081,4800.0
2009-12-23 09:35:00,17.9,17.97,17.89,17.97,2100.0,17.3048,17.3725,17.2951,17.3725,2100.0
2009-12-23 09:40:00,17.97,17.97,17.95,17.97,23100.0,17.3725,17.3725,17.3531,17.3725,23100.0
2009-12-23 09:45:00,17.95,17.96,17.95,17.96,6300.0,17.3531,17.3628,17.3531,17.3628,6300.0
2009-12-23 09:50:00,17.96,17.96,17.93,17.94,10200.0,17.3628,17.3628,17.3338,17.3435,10200.0
2009-12-23 09:55:00,17.93,17.96,17.92,17.94,8700.0,17.3338,17.3628,17.3241,17.3435,8700.0
2009-12-23 10:00:00,17.93,17.93,17.86,17.88,11100.0,17.3338,17.3338,17.2661,17.2854,11100.0
2009-12-23 10:05:00,17.88,17.89,17.88,17.88,5100.0,17.2854,17.2951,17.2854,17.2854,5100.0
2009-12-23 10:10:00,17.89,17.91,17.89,17.91,1500.0,17.2951,17.3144,17.2951,17.3144,1500.0
2009-12-23 10:15:00,17.89,17.89,17.88,17.88,1500.0,17.2951,17.2951,17.2854,17.2854,1500.0
2009-12-23 10:20:00,17.89,17.89,17.89,17.89,600.0,17.2951,17.2951,17.2951,17.2951,600.0
2009-12-23 10:25:00,17.88,17.89,17.87,17.89,1800.0,17.2854,17.2951,17.2758,17.2951,1800.0
2009-12-23 10:30:00,17.9,17.9,17.9,17.9,300.0,17.3048,17.3048,17.3048,17.3048,300.0
2009-12-23 10:35:00,17.89,17.89,17.89,17.89,600.0,17.2951,17.2951,17.2951,17.2951,600.0
2009-12-23 10:40:00,17.89,17.9,17.89,17.9,2400.0,17.2951,17.3048,17.2951,17.3048,2400.0
2009-12-23 10:45:00,17.9,17.91,17.9,17.91,1200.0,17.3048,17.3144,17.3048,17.3144,1200.0
2009-12-23 10:50:00,17.9,17.9,17.9,17.9,6000.0,17.3048,17.3048,17.3048,17.3048,6000.0
2009-12-23 10:55:00,17.91,17.91,17.91,17.91,3000.0,17.3144,17.3144,17.3144,17.3144,3000.0
2009-12-23 11:00:00,17.92,17.92,17.92,17.92,900.0,17.3241,17.3241,17.3241,17.3241,900.0
2009-12-23 11:05:00,17.92,17.92,17.92,17.92,8100.0,17.3241,17.3241,17.3241,17.3241,8100.0
2009-12-23 11:10:00,17.91,17.91,17.91,17.91,1800.0,17.3144,17.3144,17.3144,17.3144,1800.0
2009-12-23 11:15:00,17.91,17.91,17.91,17.91,3000.0,17.3144,17.3144,17.3144,17.3144,3000.0
2009-12-23 11:20:00,17.92,17.92,17.92,17.92,1200.0,17.3241,17.3241,17.3241,17.3241,1200.0
2009-12-23 11:25:00,17.93,17.93,17.92,17.92,10200.0,17.3338,17.3338,17.3241,17.3241,10200.0
2009-12-23 11:30:00,17.93,17.94,17.92,17.94,13500.0,17.3338,17.3435,17.3241,17.3435,13500.0
2009-12-23 11:35:00,17.94,17.94,17.94,17.94,600.0,17.3435,17.3435,17.3435,17.3435,600.0
2009-12-23 11:40:00,17.95,17.95,17.94,17.94,4200.0,17.3531,17.3531,17.3435,17.3435,4200.0
2009-12-23 11:45:00,17.94,17.96,17.94,17.96,1200.0,17.3435,17.3628,17.3435,17.3628,1200.0
2009-12-23 11:50:00,17.95,17.96,17.95,17.96,1800.0,17.3531,17.3628,17.3531,17.3628,1800.0
2009-12-23 11:55:00,17.95,17.95,17.94,17.94,2400.0,17.3531,17.3531,17.3435,17.3435,2400.0
2009-12-23 12:00:00,17.94,17.94,17.92,17.93,14100.0,17.3435,17.3435,17.3241,17.3338,14100.0
2009-12-23 12:05:00,17.92,17.93,17.92,17.93,2700.0,17.3241,17.3338,17.3241,17.3338,2700.0
2009-12-23 12:10:00,17.92,17.93,17.92,17.92,4200.0,17.3241,17.3338,17.3241,17.3241,4200.0
2009-12-23 12:15:00,17.92,17.92,17.92,17.92,0.0,17.3241,17.3241,17.3241,17.3241,0.0
2009-12-23 12:20:00,17.92,17.92,17.9,17.9,10800.0,17.3241,17.3241,17.3048,17.3048,10800.0
2009-12-23 12:25:00,17.9,17.9,17.9,17.9,1800.0,17.3048,17.3048,17.3048,17.3048,1800.0
2009-12-23 12:30:00,17.89,17.89,17.86,17.86,4800.0,17.2951,17.2951,17.2661,17.2661,4800.0
2009-12-23 12:35:00,17.85,17.85,17.83,17.83,1500.0,17.2564,17.2564,17.2371,17.2371,1500.0
2009-12-23 12:40:00,17.83,17.83,17.82,17.82,900.0,17.2371,17.2371,17.2274,17.2274,900.0
2009-12-23 12:45:00,17.82,17.83,17.82,17.83,600.0,17.2274,17.2371,17.2274,17.2371,600.0
2009-12-23 12:50:00,17.84,17.84,17.84,17.84,6600.0,17.2468,17.2468,17.2468,17.2468,6600.0
2009-12-23 12:55:00,17.84,17.84,17.84,17.84,0.0,17.2468,17.2468,17.2468,17.2468,0.0
2009-12-23 13:00:00,17.84,17.84,17.84,17.84,900.0,17.2468,17.2468,17.2468,17.2468,900.0
2009-12-23 13:05:00,17.84,17.84,17.84,17.84,900.0,17.2468,17.2468,17.2468,17.2468,900.0
2009-12-23 13:10:00,17.84,17.85,17.84,17.85,600.0,17.2468,17.2564,17.2468,17.2564,600.0
2009-12-23 13:15:00,17.86,17.88,17.86,17.88,1500.0,17.2661,17.2854,17.2661,17.2854,1500.0
2009-12-23 13:20:00,17.88,17.88,17.88,17.88,300.0,17.2854,17.2854,17.2854,17.2854,300.0
2009-12-23 13:25:00,17.88,17.88,17.87,17.87,1200.0,17.2854,17.2854,17.2758,17.2758,1200.0
2009-12-23 13:30:00,17.86,17.88,17.86,17.88,2400.0,17.2661,17.2854,17.2661,17.2854,2400.0
2009-12-23 13:35:00,17.87,17.87,17.86,17.86,1800.0,17.2758,17.2758,17.2661,17.2661,1800.0
2009-12-23 13:40:00,17.86,17.86,17.86,17.86,900.0,17.2661,17.2661,17.2661,17.2661,900.0
2009-12-23 13:45:00,17.87,17.88,17.87,17.88,900.0,17.2758,17.2854,17.2758,17.2854,900.0
2009-12-23 13:50:00,17.88,17.88,17.88,17.88,1500.0,17.2854,17.2854,17.2854,17.2854,1500.0
2009-12-23 13:55:00,17.88,17.88,17.88,17.88,2100.0,17.2854,17.2854,17.2854,17.2854,2100.0
2009-12-23 14:00:00,17.87,17.87,17.87,17.87,600.0,17.2758,17.2758,17.2758,17.2758,600.0
2009-12-23 14:05:00,17.87,17.87,17.87,17.87,3900.0,17.2758,17.2758,17.2758,17.2758,3900.0
2009-12-23 14:10:00,17.88,17.88,17.88,17.88,4500.0,17.2854,17.2854,17.2854,17.2854,4500.0
2009-12-23 14:15:00,17.88,17.88,17.87,17.87,3000.0,17.2854,17.2854,17.2758,17.2758,3000.0
2009-12-23 14:20:00,17.86,17.87,17.86,17.87,900.0,17.2661,17.2758,17.2661,17.2758,900.0
2009-12-23 14:25:00,17.86,17.87,17.86,17.87,9000.0,17.2661,17.2758,17.2661,17.2758,9000.0
2009-12-23 14:30:00,17.86,17.86,17.86,17.86,600.0,17.2661,17.2661,17.2661,17.2661,600.0
2009-12-23 14:35:00,17.86,17.87,17.86,17.87,600.0,17.2661,17.2758,17.2661,17.2758,600.0
2009-12-23 14:40:00,17.89,17.9,17.89,17.9,600.0,17.2951,17.3048,17.2951,17.3048,600.0
2009-12-23 14:45:00,17.9,17.9,17.9,17.9,0.0,17.3048,17.3048,17.3048,17.3048,0.0
2009-12-23 14:50:00,17.89,17.89,17.89,17.89,600.0,17.2951,17.2951,17.2951,17.2951,600.0
2009-12-23 14:55:00,17.89,17.89,17.89,17.89,0.0,17.2951,17.2951,17.2951,17.2951,0.0
2009-12-23 15:00:00,17.87,17.87,17.87,17.87,600.0,17.2758,17.2758,17.2758,17.2758,600.0
2009-12-23 15:05:00,17.86,17.86,17.86,17.86,1500.0,17.2661,17.2661,17.2661,17.2661,1500.0
2009-12-23 15:10:00,17.87,17.87,17.87,17.87,300.0,17.2758,17.2758,17.2758,17.2758,300.0
2009-12-23 15:15:00,17.87,17.87,17.87,17.87,1200.0,17.2758,17.2758,17.2758,17.2758,1200.0
2009-12-23 15:20:00,17.88,17.88,17.87,17.88,6000.0,17.2854,17.2854,17.2758,17.2854,6000.0
2009-12-23 15:25:00,17.87,17.88,17.87,17.87,3600.0,17.2758,17.2854,17.2758,17.2758,3600.0
2009-12-23 15:30:00,17.87,17.88,17.87,17.88,7500.0,17.2758,17.2854,17.2758,17.2854,7500.0
2009-12-23 15:35:00,17.88,17.88,17.88,17.88,3000.0,17.2854,17.2854,17.2854,17.2854,3000.0
2009-12-23 15:40:00,17.89,17.89,17.88,17.88,4200.0,17.2951,17.2951,17.2854,17.2854,4200.0
2009-12-23 15:45:00,17.89,17.9,17.89,17.9,4500.0,17.2951,17.3048,17.2951,17.3048,4500.0
2009-12-23 15:50:00,17.9,17.91,17.89,17.91,7800.0,17.3048,17.3144,17.2951,17.3144,7800.0
2009-12-23 15:55:00,17.91,17.92,17.91,17.91,15600.0,17.3144,17.3241,17.3144,17.3144,15600.0
2009-12-24 09:30:00,17.91,17.91,17.85,17.91,5700.0,17.3144,17.3144,17.2564,17.3144,5700.0
2009-12-24 09:35:00,17.91,17.92,17.89,17.89,4800.0,17.3144,17.3241,17.2951,17.2951,4800.0
2009-12-24 09:40:00,17.89,17.89,17.89,17.89,1800.0,17.2951,17.2951,17.2951,17.2951,1800.0
2009-12-24 09:45:00,17.91,17.91,17.89,17.9,5400.0,17.3144,17.3144,17.2951,17.3048,5400.0
2009-12-24 09:50:00,17.9,17.9,17.89,17.9,4800.0,17.3048,17.3048,17.2951,17.3048,4800.0
2009-12-24 09:55:00,17.91,17.91,17.91,17.91,600.0,17.3144,17.3144,17.3144,17.3144,600.0
2009-12-24 10:00:00,17.92,17.93,17.92,17.93,8700.0,17.3241,17.3338,17.3241,17.3338,8700.0
2009-12-24 10:05:00,17.92,17.92,17.9,17.9,1500.0,17.3241,17.3241,17.3048,17.3048,1500.0
2009-12-24 10:10:00,17.89,17.9,17.89,17.9,3900.0,17.2951,17.3048,17.2951,17.3048,3900.0
2009-12-24 10:15:00,17.91,17.92,17.91,17.92,900.0,17.3144,17.3241,17.3144,17.3241,900.0
2009-12-24 10:20:00,17.94,17.94,17.92,17.94,1800.0,17.3435,17.3435,17.3241,17.3435,1800.0
2009-12-24 10:25:00,17.93,17.95,17.93,17.94,1200.0,17.3338,17.3531,17.3338,17.3435,1200.0
2009-12-24 10:30:00,17.94,17.94,17.94,17.94,0.0,17.3435,17.3435,17.3435,17.3435,0.0
2009-12-24 10:35:00,17.93,17.93,17.93,17.93,600.0,17.3338,17.3338,17.3338,17.3338,600.0
2009-12-24 10:40:00,17.93,17.93,17.93,17.93,0.0,17.3338,17.3338,17.3338,17.3338,0.0
2009-12-24 10:45:00,17.93,17.93,17.93,17.93,0.0,17.3338,17.3338,17.3338,17.3338,0.0
2009-12-24 10:50:00,17.91,17.91,17.91,17.91,600.0,17.3144,17.3144,17.3144,17.3144,600.0
2009-12-24 10:55:00,17.91,17.91,17.91,17.91,600.0,17.3144,17.3144,17.3144,17.3144,600.0
2009-12-24 11:00:00,17.91,17.91,17.9,17.9,1500.0,17.3144,17.3144,17.3048,17.3048,1500.0
2009-12-24 11:05:00,17.9,17.9,17.9,17.9,0.0,17.3048,17.3048,17.3048,17.3048,0.0
2009-12-24 11:10:00,17.9,17.9,17.9,17.9,0.0,17.3048,17.3048,17.3048,17.3048,0.0
2009-12-24 11:15:00,17.91,17.92,17.91,17.92,900.0,17.3144,17.3241,17.3144,17.3241,900.0
2009-12-24 11:20:00,17.92,17.92,17.92,17.92,0.0,17.3241,17.3241,17.3241,17.3241,0.0
2009-12-24 11:25:00,17.92,17.92,17.92,17.92,0.0,17.3241,17.3241,17.3241,17.3241,0.0
2009-12-24 11:30:00,17.91,17.91,17.91,17.91,300.0,17.3144,17.3144,17.3144,17.3144,300.0
2009-12-24 11:35:00,17.93,17.93,17.93,17.93,600.0,17.3338,17.3338,17.3338,17.3338,600.0
2009-12-24 11:40:00,17.93,17.93,17.93,17.93,300.0,17.3338,17.3338,17.3338,17.3338,300.0
2009-12-24 11:45:00,17.96,17.96,17.96,17.96,300.0,17.3628,17.3628,17.3628,17.3628,300.0
2009-12-24 11:50:00,17.95,17.95,17.95,17.95,300.0,17.3531,17.3531,17.3531,17.3531,300.0
2009-12-24 11:55:00,17.95,17.95,17.95,17.95,0.0,17.3531,17.3531,17.3531,17.3531,0.0
2009-12-24 12:00:00,17.95,17.95,17.95,17.95,0.0,17.3531,17.3531,17.3531,17.3531,0.0
2009-12-24 12:05:00,17.95,17.95,17.95,17.95,0.0,17.3531,17.3531,17.3531,17.3531,0.0
2009-12-24 12:10:00,17.96,17.96,17.96,17.96,300.0,17.3628,17.3628,17.3628,17.3628,300.0
2009-12-24 12:15:00,17.96,17.96,17.96,17.96,0.0,17.3628,17.3628,17.3628,17.3628,0.0
2009-12-24 12:20:00,17.96,17.96,17.96,17.96,0.0,17.3628,17.3628,17.3628,17.3628,0.0
2009-12-24 12:25:00,17.97,17.97,17.97,17.97,1800.0,17.3725,17.3725,17.3725,17.3725,1800.0
2009-12-24 12:30:00,17.97,17.97,17.97,17.97,0.0,17.3725,17.3725,17.3725,17.3725,0.0
2009-12-24 12:35:00,17.98,17.98,17.97,17.97,600.0,17.3821,17.3821,17.3725,17.3725,600.0
2009-12-24 12:40:00,17.98,17.98,17.97,17.97,6600.0,17.3821,17.3821,17.3725,17.3725,6600.0
2009-12-24 12:45:00,17.97,17.97,17.97,17.97,2100.0,17.3725,17.3725,17.3725,17.3725,2100.0
2009-12-24 12:50:00,17.97,17.97,17.97,17.97,1200.0,17.3725,17.3725,17.3725,17.3725,1200.0
2009-12-24 12:55:00,17.97,17.99,17.97,17.99,6300.0,17.3725,17.3918,17.3725,17.3918,6300.0
2009-12-28 09:30:00,18.0,18.0,17.84,18.0,8700.0,17.4015,17.4015,17.2468,17.4015,8700.0
2009-12-28 09:35:00,18.06,18.09,18.05,18.07,7500.0,17.4595,17.4885,17.4498,17.4691,7500.0
2009-12-28 09:40:00,18.07,18.08,18.06,18.06,5100.0,17.4691,17.4788,17.4595,17.4595,5100.0
2009-12-28 09:45:00,18.07,18.07,18.05,18.06,15000.0,17.4691,17.4691,17.4498,17.4595,15000.0
2009-12-28 09:50:00,18.06,18.06,18.05,18.05,3600.0,17.4595,17.4595,17.4498,17.4498,3600.0
2009-12-28 09:55:00,18.06,18.06,18.06,18.06,900.0,17.4595,17.4595,17.4595,17.4595,900.0
2009-12-28 10:00:00,18.06,18.06,18.05,18.05,4200.0,17.4595,17.4595,17.4498,17.4498,4200.0
2009-12-28 10:05:00,18.06,18.06,18.05,18.06,5100.0,17.4595,17.4595,17.4498,17.4595,5100.0
2009-12-28 10:10:00,18.07,18.07,18.05,18.05,6600.0,17.4691,17.4691,17.4498,17.4498,6600.0
2009-12-28 10:15:00,18.05,18.06,18.05,18.06,4500.0,17.4498,17.4595,17.4498,17.4595,4500.0
2009-12-28 10:20:00,18.07,18.07,18.06,18.06,3000.0,17.4691,17.4691,17.4595,17.4595,3000.0
2009-12-28 10:25:00,18.06,18.08,18.06,18.08,2700.0,17.4595,17.4788,17.4595,17.4788,2700.0
2009-12-28 10:30:00,18.08,18.08,18.08,18.08,600.0,17.4788,17.4788,17.4788,17.4788,600.0
2009-12-28 10:35:00,18.08,18.08,18.08,18.08,300.0,17.4788,17.4788,17.4788,17.4788,300.0
2009-12-28 10:40:00,18.08,18.08,18.08,18.08,300.0,17.4788,17.4788,17.4788,17.4788,300.0
2009-12-28 10:45:00,18.08,18.08,18.08,18.08,300.0,17.4788,17.4788,17.4788,17.4788,300.0
2009-12-28 10:50:00,18.09,18.09,18.09,18.09,300.0,17.4885,17.4885,17.4885,17.4885,300.0
2009-12-28 10:55:00,18.09,18.09,18.09,18.09,300.0,17.4885,17.4885,17.4885,17.4885,300.0
2009-12-28 11:00:00,18.07,18.07,18.07,18.07,300.0,17.4691,17.4691,17.4691,17.4691,300.0
2009-12-28 11:05:00,18.08,18.08,18.08,18.08,300.0,17.4788,17.4788,17.4788,17.4788,300.0
2009-12-28 11:10:00,18.08,18.08,18.08,18.08,300.0,17.4788,17.4788,17.4788,17.4788,300.0
2009-12-28 11:15:00,18.08,18.08,18.08,18.08,0.0,17.4788,17.4788,17.4788,17.4788,0.0
2009-12-28 11:20:00,18.07,18.07,18.07,18.07,300.0,17.4691,17.4691,17.4691,17.4691,300.0
2009-12-28 11:25:00,18.07,18.07,18.07,18.07,0.0,17.4691,17.4691,17.4691,17.4691,0.0
2009-12-28 11:30:00,18.06,18.06,18.06,18.06,900.0,17.4595,17.4595,17.4595,17.4595,900.0
2009-12-28 11:35:00,18.06,18.06,18.06,18.06,600.0,17.4595,17.4595,17.4595,17.4595,600.0
2009-12-28 11:40:00,18.06,18.06,18.06,18.06,0.0,17.4595,17.4595,17.4595,17.4595,0.0
2009-12-28 11:45:00,18.06,18.06,18.06,18.06,0.0,17.4595,17.4595,17.4595,17.4595,0.0
2009-12-28 11:50:00,18.08,18.08,18.07,18.07,600.0,17.4788,17.4788,17.4691,17.4691,600.0
2009-12-28 11:55:00,18.07,18.07,18.07,18.07,600.0,17.4691,17.4691,17.4691,17.4691,600.0
2009-12-28 12:00:00,18.07,18.07,18.07,18.07,0.0,17.4691,17.4691,17.4691,17.4691,0.0
2009-12-28 12:05:00,18.07,18.07,18.07,18.07,300.0,17.4691,17.4691,17.4691,17.4691,300.0
2009-12-28 12:10:00,18.08,18.08,18.08,18.08,1200.0,17.4788,17.4788,17.4788,17.4788,1200.0
2009-12-28 12:15:00,18.08,18.08,18.08,18.08,600.0,17.4788,17.4788,17.4788,17.4788,600.0
2009-12-28 12:20:00,18.07,18.07,18.07,18.07,900.0,17.4691,17.4691,17.4691,17.4691,900.0
2009-12-28 12:25:00,18.07,18.07,18.07,18.07,0.0,17.4691,17.4691,17.4691,17.4691,0.0
2009-12-28 12:30:00,18.06,18.06,18.05,18.05,5700.0,17.4595,17.4595,17.4498,17.4498,5700.0
2009-12-28 12:35:00,18.04,18.04,18.03,18.03,900.0,17.4401,17.4401,17.4305,17.4305,900.0
2009-12-28 12:40:00,18.04,18.04,18.04,18.04,1500.0,17.4401,17.4401,17.4401,17.4401,1500.0
2009-12-28 12:45:00,18.04,18.04,18.04,18.04,2700.0,17.4401,17.4401,17.4401,17.4401,2700.0
2009-12-28 12:50:00,18.06,18.06,18.05,18.05,2400.0,17.4595,17.4595,17.4498,17.4498,2400.0
2009-12-28 12:55:00,18.05,18.05,18.05,18.05,0.0,17.4498,17.4498,17.4498,17.4498,0.0
2009-12-28 13:00:00,18.06,18.06,18.06,18.06,300.0,17.4595,17.4595,17.4595,17.4595,300.0
2009-12-28 13:05:00,18.06,18.06,18.06,18.06,0.0,17.4595,17.4595,17.4595,17.4595,0.0
2009-12-28 13:10:00,18.06,18.06,18.06,18.06,300.0,17.4595,17.4595,17.4595,17.4595,300.0
2009-12-28 13:15:00,18.05,18.06,18.05,18.06,900.0,17.4498,17.4595,17.4498,17.4595,900.0
2009-12-28 13:20:00,18.05,18.05,18.04,18.04,1200.0,17.4498,17.4498,17.4401,17.4401,1200.0
2009-12-28 13:25:00,18.05,18.05,18.05,18.05,1200.0,17.4498,17.4498,17.4498,17.4498,1200.0
2009-12-28 13:30:00,18.05,18.05,18.05,18.05,0.0,17.4498,17.4498,17.4498,17.4498,0.0
2009-12-28 13:35:00,18.05,18.05,18.04,18.04,1200.0,17.4498,17.4498,17.4401,17.4401,1200.0
2009-12-28 13:40:00,18.04,18.04,18.04,18.04,0.0,17.4401,17.4401,17.4401,17.4401,0.0
2009-12-28 13:45:00,18.03,18.03,18.03,18.03,600.0,17.4305,17.4305,17.4305,17.4305,600.0
2009-12-28 13:50:00,18.03,18.03,18.03,18.03,0.0,17.4305,17.4305,17.4305,17.4305,0.0
2009-12-28 13:55:00,18.04,18.04,18.04,18.04,300.0,17.4401,17.4401,17.4401,17.4401,300.0
2009-12-28 14:00:00,18.04,18.04,18.01,18.01,4200.0,17.4401,17.4401,17.4111,17.4111,4200.0
2009-12-28 14:05:00,18.01,18.01,18.0,18.0,2100.0,17.4111,17.4111,17.4015,17.4015,2100.0
2009-12-28 14:10:00,18.0,18.02,18.0,18.02,3900.0,17.4015,17.4208,17.4015,17.4208,3900.0
2009-12-28 14:15:00,18.02,18.02,18.01,18.01,18000.0,17.4208,17.4208,17.4111,17.4111,18000.0
2009-12-28 14:20:00,18.02,18.02,18.02,18.02,3900.0,17.4208,17.4208,17.4208,17.4208,3900.0
2009-12-28 14:25:00,18.03,18.03,18.03,18.03,600.0,17.4305,17.4305,17.4305,17.4305,600.0
2009-12-28 14:30:00,18.04,18.04,18.04,18.04,600.0,17.4401,17.4401,17.4401,17.4401,600.0
2009-12-28 14:35:00,18.04,18.04,18.04,18.04,0.0,17.4401,17.4401,17.4401,17.4401,0.0
2009-12-28 14:40:00,18.03,18.03,18.03,18.03,300.0,17.4305,17.4305,17.4305,17.4305,300.0
2009-12-28 14:45:00,18.03,18.04,18.03,18.04,4200.0,17.4305,17.4401,17.4305,17.4401,4200.0
2009-12-28 14:50:00,18.04,18.04,18.03,18.03,3300.0,17.4401,17.4401,17.4305,17.4305,3300.0
2009-12-28 14:55:00,18.03,18.03,18.03,18.03,0.0,17.4305,17.4305,17.4305,17.4305,0.0
2009-12-28 15:00:00,18.04,18.04,18.04,18.04,300.0,17.4401,17.4401,17.4401,17.4401,300.0
2009-12-28 15:05:00,18.04,18.04,18.04,18.04,0.0,17.4401,17.4401,17.4401,17.4401,0.0
2009-12-28 15:10:00,18.07,18.07,18.06,18.06,1800.0,17.4691,17.4691,17.4595,17.4595,1800.0
2009-12-28 15:15:00,18.07,18.07,18.06,18.06,900.0,17.4691,17.4691,17.4595,17.4595,900.0
2009-12-28 15:20:00,18.06,18.06,18.05,18.05,600.0,17.4595,17.4595,17.4498,17.4498,600.0
2009-12-28 15:25:00,18.05,18.06,18.04,18.05,6300.0,17.4498,17.4595,17.4401,17.4498,6300.0
2009-12-28 15:30:00,18.05,18.05,18.05,18.05,300.0,17.4498,17.4498,17.4498,17.4498,300.0
2009-12-28 15:35:00,18.05,18.06,18.05,18.06,2100.0,17.4498,17.4595,17.4498,17.4595,2100.0
2009-12-28 15:40:00,18.05,18.06,18.05,18.06,2100.0,17.4498,17.4595,17.4498,17.4595,2100.0
2009-12-28 15:45:00,18.08,18.08,18.07,18.07,1800.0,17.4788,17.4788,17.4691,17.4691,1800.0
2009-12-28 15:50:00,18.06,18.09,18.06,18.09,6000.0,17.4595,17.4885,17.4595,17.4885,6000.0
2009-12-28 15:55:00,18.09,18.1,18.08,18.08,6600.0,17.4885,17.4981,17.4788,17.4788,6600.0
2009-12-29 09:30:00,18.14,18.14,18.05,18.11,2700.0,17.5368,17.5368,17.4498,17.5078,2700.0
2009-12-29 09:35:00,18.08,18.09,18.06,18.06,1800.0,17.4788,17.4885,17.4595,17.4595,1800.0
2009-12-29 09:40:00,18.04,18.04,18.03,18.03,900.0,17.4401,17.4401,17.4305,17.4305,900.0
2009-12-29 09:45:00,18.03,18.03,18.03,18.03,0.0,17.4305,17.4305,17.4305,17.4305,0.0
2009-12-29 09:50:00,18.04,18.04,18.04,18.04,32400.0,17.4401,17.4401,17.4401,17.4401,32400.0
2009-12-29 09:55:00,18.04,18.05,18.03,18.04,36000.0,17.4401,17.4498,17.4305,17.4401,36000.0
2009-12-29 10:00:00,18.04,18.04,18.04,18.04,0.0,17.4401,17.4401,17.4401,17.4401,0.0
2009-12-29 10:05:00,18.04,18.05,18.04,18.05,30900.0,17.4401,17.4498,17.4401,17.4498,30900.0
2009-12-29 10:10:00,18.07,18.07,18.05,18.05,3000.0,17.4691,17.4691,17.4498,17.4498,3000.0
2009-12-29 10:15:00,18.06,18.08,18.06,18.08,3900.0,17.4595,17.4788,17.4595,17.4788,3900.0
2009-12-29 10:20:00,18.08,18.08,18.07,18.07,37500.0,17.4788,17.4788,17.4691,17.4691,37500.0
2009-12-29 10:25:00,18.07,18.08,18.07,18.08,3900.0,17.4691,17.4788,17.4691,17.4788,3900.0
2009-12-29 10:30:00,18.07,18.07,18.07,18.07,1500.0,17.4691,17.4691,17.4691,17.4691,1500.0
2009-12-29 10:35:00,18.07,18.07,18.07,18.07,0.0,17.4691,17.4691,17.4691,17.4691,0.0
2009-12-29 10:40:00,18.09,18.09,18.09,18.09,300.0,17.4885,17.4885,17.4885,17.4885,300.0
2009-12-29 10:45:00,18.09,18.09,18.09,18.09,300.0,17.4885,17.4885,17.4885,17.4885,300.0
2009-12-29 10:50:00,18.07,18.07,18.07,18.07,300.0,17.4691,17.4691,17.4691,17.4691,300.0
2009-12-29 10:55:00,18.08,18.08,18.07,18.07,1200.0,17.4788,17.4788,17.4691,17.4691,1200.0
2009-12-29 11:00:00,18.07,18.07,18.07,18.07,0.0,17.4691,17.4691,17.4691,17.4691,0.0
2009-12-29 11:05:00,18.06,18.06,18.06,18.06,300.0,17.4595,17.4595,17.4595,17.4595,300.0
2009-12-29 11:10:00,18.06,18.06,18.06,18.06,300.0,17.4595,17.4595,17.4595,17.4595,300.0
2009-12-29 11:15:00,18.06,18.06,18.06,18.06,0.0,17.4595,17.4595,17.4595,17.4595,0.0
2009-12-29 11:20:00,18.06,18.06,18.06,18.06,0.0,17.4595,17.4595,17.4595,17.4595,0.0
2009-12-29 11:25:00,18.08,18.08,18.06,18.06,1800.0,17.4788,17.4788,17.4595,17.4595,1800.0
2009-12-29 11:30:00,18.05,18.05,18.04,18.05,1800.0,17.4498,17.4498,17.4401,17.4498,1800.0
2009-12-29 11:35:00,18.05,18.05,18.03,18.03,1500.0,17.4498,17.4498,17.4305,17.4305,1500.0
2009-12-29 11:40:00,18.03,18.03,18.03,18.03,0.0,17.4305,17.4305,17.4305,17.4305,0.0
2009-12-29 11:45:00,18.0,18.01,18.0,18.01,4500.0,17.4015,17.4111,17.4015,17.4111,4500.0
2009-12-29 11:50:00,18.0,18.0,18.0,18.0,600.0,17.4015,17.4015,17.4015,17.4015,600.0
2009-12-29 11:55:00,18.0,18.0,18.0,18.0,0.0,17.4015,17.4015,17.4015,17.4015,0.0
2009-12-29 12:00:00,18.0,18.0,18.0,18.0,0.0,17.4015,17.4015,17.4015,17.4015,0.0
2009-12-29 12:05:00,18.01,18.01,18.01,18.01,300.0,17.4111,17.4111,17.4111,17.4111,300.0
2009-12-29 12:10:00,18.02,18.02,18.0,18.0,1500.0,17.4208,17.4208,17.4015,17.4015,1500.0
2009-12-29 12:15:00,18.0,18.0,18.0,18.0,0.0,17.4015,17.4015,17.4015,17.4015,0.0
2009-12-29 12:20:00,17.99,17.99,17.99,17.99,300.0,17.3918,17.3918,17.3918,17.3918,300.0
2009-12-29 12:25:00,17.99,17.99,17.99,17.99,0.0,17.3918,17.3918,17.3918,17.3918,0.0
2009-12-29 12:30:00,17.99,17.99,17.99,17.99,0.0,17.3918,17.3918,17.3918,17.3918,0.0
2009-12-29 12:35:00,17.99,17.99,17.99,17.99,0.0,17.3918,17.3918,17.3918,17.3918,0.0
2009-12-29 12:40:00,18.02,18.02,18.02,18.02,600.0,17.4208,17.4208,17.4208,17.4208,600.0
2009-12-29 12:45:00,18.03,18.03,18.03,18.03,600.0,17.4305,17.4305,17.4305,17.4305,600.0
2009-12-29 12:50:00,18.03,18.04,18.03,18.04,1200.0,17.4305,17.4401,17.4305,17.4401,1200.0
2009-12-29 12:55:00,18.03,18.03,18.03,18.03,600.0,17.4305,17.4305,17.4305,17.4305,600.0
2009-12-29 13:00:00,18.03,18.03,18.03,18.03,0.0,17.4305,17.4305,17.4305,17.4305,0.0
2009-12-29 13:05:00,18.03,18.03,18.03,18.03,0.0,17.4305,17.4305,17.4305,17.4305,0.0
2009-12-29 13:10:00,18.04,18.04,18.04,18.04,300.0,17.4401,17.4401,17.4401,17.4401,300.0
2009-12-29 13:15:00,18.04,18.04,18.04,18.04,0.0,17.4401,17.4401,17.4401,17.4401,0.0
2009-12-29 13:20:00,18.04,18.04,18.04,18.04,0.0,17.4401,17.4401,17.4401,17.4401,0.0
2009-12-29 13:25:00,18.04,18.04,18.04,18.04,300.0,17.4401,17.4401,17.4401,17.4401,300.0
2009-12-29 13:30:00,18.06,18.06,18.06,18.06,1800.0,17.4595,17.4595,17.4595,17.4595,1800.0
2009-12-29 13:35:00,18.05,18.05,18.05,18.05,1800.0,17.4498,17.4498,17.4498,17.4498,1800.0
2009-12-29 13:40:00,18.05,18.05,18.05,18.05,300.0,17.4498,17.4498,17.4498,17.4498,300.0
2009-12-29 13:45:00,18.05,18.05,18.05,18.05,600.0,17.4498,17.4498,17.4498,17.4498,600.0
2009-12-29 13:50:00,18.05,18.05,18.05,18.05,0.0,17.4498,17.4498,17.4498,17.4498,0.0
2009-12-29 13:55:00,18.05,18.05,18.05,18.05,0.0,17.4498,17.4498,17.4498,17.4498,0.0
2009-12-29 14:00:00,18.05,18.05,18.05,18.05,0.0,17.4498,17.4498,17.4498,17.4498,0.0
2009-12-29 14:05:00,18.06,18.06,18.06,18.06,300.0,17.4595,17.4595,17.4595,17.4595,300.0
2009-12-29 14:10:00,18.06,18.06,18.06,18.06,0.0,17.4595,17.4595,17.4595,17.4595,0.0
2009-12-29 14:15:00,18.06,18.06,18.06,18.06,0.0,17.4595,17.4595,17.4595,17.4595,0.0
2009-12-29 14:20:00,18.04,18.04,18.04,18.04,600.0,17.4401,17.4401,17.4401,17.4401,600.0
2009-12-29 14:25:00,18.04,18.04,18.04,18.04,1800.0,17.4401,17.4401,17.4401,17.4401,1800.0
2009-12-29 14:30:00,18.04,18.06,18.04,18.06,1800.0,17.4401,17.4595,17.4401,17.4595,1800.0
2009-12-29 14:35:00,18.06,18.06,18.05,18.05,3300.0,17.4595,17.4595,17.4498,17.4498,3300.0
2009-12-29 14:40:00,18.05,18.05,18.05,18.05,0.0,17.4498,17.4498,17.4498,17.4498,0.0
2009-12-29 14:45:00,18.05,18.05,18.05,18.05,0.0,17.4498,17.4498,17.4498,17.4498,0.0
2009-12-29 14:50:00,18.03,18.03,18.02,18.02,900.0,17.4305,17.4305,17.4208,17.4208,900.0
2009-12-29 14:55:00,18.02,18.02,18.02,18.02,0.0,17.4208,17.4208,17.4208,17.4208,0.0
2009-12-29 15:00:00,18.03,18.03,18.03,18.03,300.0,17.4305,17.4305,17.4305,17.4305,300.0
2009-12-29 15:05:00,18.03,18.03,18.03,18.03,0.0,17.4305,17.4305,17.4305,17.4305,0.0
2009-12-29 15:10:00,18.03,18.03,18.03,18.03,900.0,17.4305,17.4305,17.4305,17.4305,900.0
2009-12-29 15:15:00,18.05,18.05,18.05,18.05,300.0,17.4498,17.4498,17.4498,17.4498,300.0
2009-12-29 15:20:00,18.05,18.05,18.05,18.05,0.0,17.4498,17.4498,17.4498,17.4498,0.0
2009-12-29 15:25:00,18.06,18.06,18.06,18.06,8400.0,17.4595,17.4595,17.4595,17.4595,8400.0
2009-12-29 15:30:00,18.06,18.07,18.06,18.07,1500.0,17.4595,17.4691,17.4595,17.4691,1500.0
2009-12-29 15:35:00,18.06,18.06,18.06,18.06,300.0,17.4595,17.4595,17.4595,17.4595,300.0
2009-12-29 15:40:00,18.04,18.05,18.04,18.05,600.0,17.4401,17.4498,17.4401,17.4498,600.0
2009-12-29 15:45:00,18.04,18.06,18.04,18.06,2400.0,17.4401,17.4595,17.4401,17.4595,2400.0
2009-12-29 15:50:00,18.04,18.05,18.04,18.05,1500.0,17.4401,17.4498,17.4401,17.4498,1500.0
2009-12-29 15:55:00,18.05,18.05,18.03,18.04,7800.0,17.4498,17.4498,17.4305,17.4401,7800.0
2009-12-30 09:30:00,17.99,17.99,17.99,17.99,4800.0,17.3918,17.3918,17.3918,17.3918,4800.0
2009-12-30 09:35:00,17.99,18.02,17.99,18.02,1800.0,17.3918,17.4208,17.3918,17.4208,1800.0
2009-12-30 09:40:00,18.02,18.06,18.02,18.04,5400.0,17.4208,17.4595,17.4208,17.4401,5400.0
2009-12-30 09:45:00,18.08,18.08,18.07,18.07,4200.0,17.4788,17.4788,17.4691,17.4691,4200.0
2009-12-30 09:50:00,18.07,18.07,18.07,18.07,0.0,17.4691,17.4691,17.4691,17.4691,0.0
2009-12-30 09:55:00,18.09,18.09,18.07,18.07,1200.0,17.4885,17.4885,17.4691,17.4691,1200.0
2009-12-30 10:00:00,18.06,18.07,18.06,18.07,3300.0,17.4595,17.4691,17.4595,17.4691,3300.0
2009-12-30 10:05:00,18.07,18.07,18.04,18.04,3600.0,17.4691,17.4691,17.4401,17.4401,3600.0
2009-12-30 10:10:00,18.02,18.02,18.02,18.02,600.0,17.4208,17.4208,17.4208,17.4208,600.0
2009-12-30 10:15:00,18.03,18.03,18.02,18.02,6300.0,17.4305,17.4305,17.4208,17.4208,6300.0
2009-12-30 10:20:00,18.02,18.02,18.02,18.02,1200.0,17.4208,17.4208,17.4208,17.4208,1200.0
2009-12-30 10:25:00,18.02,18.02,18.01,18.01,4800.0,17.4208,17.4208,17.4111,17.4111,4800.0
2009-12-30 10:30:00,18.01,18.01,18.0,18.0,1200.0,17.4111,17.4111,17.4015,17.4015,1200.0
2009-12-30 10:35:00,18.0,18.0,17.94,17.94,7200.0,17.4015,17.4015,17.3435,17.3435,7200.0
2009-12-30 10:40:00,17.94,17.94,17.94,17.94,0.0,17.3435,17.3435,17.3435,17.3435,0.0
2009-12-30 10:45:00,17.94,17.95,17.94,17.95,2400.0,17.3435,17.3531,17.3435,17.3531,2400.0
2009-12-30 10:50:00,17.95,17.98,17.95,17.98,5100.0,17.3531,17.3821,17.3531,17.3821,5100.0
2009-12-30 10:55:00,17.98,17.99,17.98,17.99,4500.0,17.3821,17.3918,17.3821,17.3918,4500.0
2009-12-30 11:00:00,17.99,18.0,17.99,18.0,1500.0,17.3918,17.4015,17.3918,17.4015,1500.0
2009-12-30 11:05:00,18.0,18.01,18.0,18.01,3000.0,17.4015,17.4111,17.4015,17.4111,3000.0
2009-12-30 11:10:00,18.0,18.01,18.0,18.01,1200.0,17.4015,17.4111,17.4015,17.4111,1200.0
2009-12-30 11:15:00,18.0,18.0,17.99,17.99,1800.0,17.4015,17.4015,17.3918,17.3918,1800.0
2009-12-30 11:20:00,17.99,17.99,17.98,17.98,5700.0,17.3918,17.3918,17.3821,17.3821,5700.0
2009-12-30 11:25:00,17.99,17.99,17.99,17.99,4800.0,17.3918,17.3918,17.3918,17.3918,4800.0
2009-12-30 11:30:00,17.98,18.0,17.98,18.0,5700.0,17.3821,17.4015,17.3821,17.4015,5700.0
2009-12-30 11:35:00,18.0,18.0,18.0,18.0,2400.0,17.4015,17.4015,17.4015,17.4015,2400.0
2009-12-30 11:40:00,18.01,18.01,18.0,18.0,93600.0,17.4111,17.4111,17.4015,17.4015,93600.0
2009-12-30 11:45:00,18.0,18.01,18.0,18.01,63600.0,17.4015,17.4111,17.4015,17.4111,63600.0
2009-12-30 11:50:00,18.01,18.02,18.01,18.02,900.0,17.4111,17.4208,17.4111,17.4208,900.0
2009-12-30 11:55:00,18.03,18.03,18.02,18.02,66300.0,17.4305,17.4305,17.4208,17.4208,66300.0
2009-12-30 12:00:00,18.02,18.02,18.02,18.02,10500.0,17.4208,17.4208,17.4208,17.4208,10500.0
2009-12-30 12:05:00,18.03,18.03,18.03,18.03,2100.0,17.4305,17.4305,17.4305,17.4305,2100.0
2009-12-30 12:10:00,18.03,18.03,18.02,18.02,3900.0,17.4305,17.4305,17.4208,17.4208,3900.0
2009-12-30 12:15:00,18.02,18.02,18.02,18.02,0.0,17.4208,17.4208,17.4208,17.4208,0.0
2009-12-30 12:20:00,18.02,18.02,18.02,18.02,0.0,17.4208,17.4208,17.4208,17.4208,0.0
2009-12-30 12:25:00,18.02,18.02,18.02,18.02,0.0,17.4208,17.4208,17.4208,17.4208,0.0
2009-12-30 12:30:00,18.02,18.02,18.02,18.02,0.0,17.4208,17.4208,17.4208,17.4208,0.0
2009-12-30 12:35:00,18.02,18.02,18.02,18.02,0.0,17.4208,17.4208,17.4208,17.4208,0.0
2009-12-30 12:40:00,18.0,18.0,18.0,18.0,300.0,17.4015,17.4015,17.4015,17.4015,300.0
2009-12-30 12:45:00,18.0,18.0,18.0,18.0,0.0,17.4015,17.4015,17.4015,17.4015,0.0
2009-12-30 12:50:00,17.99,18.0,17.99,18.0,1500.0,17.3918,17.4015,17.3918,17.4015,1500.0
2009-12-30 12:55:00,18.0,18.0,18.0,18.0,0.0,17.4015,17.4015,17.4015,17.4015,0.0
2009-12-30 13:00:00,18.02,18.02,18.02,18.02,2700.0,17.4208,17.4208,17.4208,17.4208,2700.0
2009-12-30 13:05:00,18.03,18.03,18.02,18.02,3900.0,17.4305,17.4305,17.4208,17.4208,3900.0
2009-12-30 13:10:00,18.01,18.01,18.0,18.01,1200.0,17.4111,17.4111,17.4015,17.4111,1200.0
2009-12-30 13:15:00,18.0,18.0,18.0,18.0,300.0,17.4015,17.4015,17.4015,17.4015,300.0
2009-12-30 13:20:00,18.0,18.0,18.0,18.0,0.0,17.4015,17.4015,17.4015,17.4015,0.0
2009-12-30 13:25:00,18.0,18.0,18.0,18.0,0.0,17.4015,17.4015,17.4015,17.4015,0.0
2009-12-30 13:30:00,17.99,17.99,17.99,17.99,2400.0,17.3918,17.3918,17.3918,17.3918,2400.0
2009-12-30 13:35:00,17.99,17.99,17.99,17.99,1500.0,17.3918,17.3918,17.3918,17.3918,1500.0
2009-12-30 13:40:00,17.99,17.99,17.99,17.99,300.0,17.3918,17.3918,17.3918,17.3918,300.0
2009-12-30 13:45:00,18.0,18.0,18.0,18.0,3000.0,17.4015,17.4015,17.4015,17.4015,3000.0
2009-12-30 13:50:00,18.0,18.0,18.0,18.0,1500.0,17.4015,17.4015,17.4015,17.4015,1500.0
2009-12-30 13:55:00,18.0,18.0,18.0,18.0,0.0,17.4015,17.4015,17.4015,17.4015,0.0
2009-12-30 14:00:00,18.0,18.0,18.0,18.0,0.0,17.4015,17.4015,17.4015,17.4015,0.0
2009-12-30 14:05:00,17.99,17.99,17.99,17.99,600.0,17.3918,17.3918,17.3918,17.3918,600.0
2009-12-30 14:10:00,17.99,17.99,17.98,17.98,3300.0,17.3918,17.3918,17.3821,17.3821,3300.0
2009-12-30 14:15:00,17.98,17.98,17.98,17.98,0.0,17.3821,17.3821,17.3821,17.3821,0.0
2009-12-30 14:20:00,17.98,17.99,17.98,17.99,1500.0,17.3821,17.3918,17.3821,17.3918,1500.0
2009-12-30 14:25:00,17.99,17.99,17.99,17.99,0.0,17.3918,17.3918,17.3918,17.3918,0.0
2009-12-30 14:30:00,17.99,17.99,17.99,17.99,0.0,17.3918,17.3918,17.3918,17.3918,0.0
2009-12-30 14:35:00,17.99,17.99,17.99,17.99,0.0,17.3918,17.3918,17.3918,17.3918,0.0
2009-12-30 14:40:00,17.99,17.99,17.99,17.99,0.0,17.3918,17.3918,17.3918,17.3918,0.0
2009-12-30 14:45:00,17.99,17.99,17.99,17.99,300.0,17.3918,17.3918,17.3918,17.3918,300.0
2009-12-30 14:50:00,18.01,18.01,18.01,18.01,300.0,17.4111,17.4111,17.4111,17.4111,300.0
2009-12-30 14:55:00,18.01,18.01,18.01,18.01,0.0,17.4111,17.4111,17.4111,17.4111,0.0
2009-12-30 15:00:00,17.99,17.99,17.99,17.99,1500.0,17.3918,17.3918,17.3918,17.3918,1500.0
2009-12-30 15:05:00,17.98,17.98,17.98,17.98,300.0,17.3821,17.3821,17.3821,17.3821,300.0
2009-12-30 15:10:00,18.0,18.0,18.0,18.0,1800.0,17.4015,17.4015,17.4015,17.4015,1800.0
2009-12-30 15:15:00,18.0,18.0,18.0,18.0,300.0,17.4015,17.4015,17.4015,17.4015,300.0
2009-12-30 15:20:00,18.0,18.0,18.0,18.0,0.0,17.4015,17.4015,17.4015,17.4015,0.0
2009-12-30 15:25:00,18.0,18.0,18.0,18.0,0.0,17.4015,17.4015,17.4015,17.4015,0.0
2009-12-30 15:30:00,17.99,18.0,17.99,18.0,1800.0,17.3918,17.4015,17.3918,17.4015,1800.0
2009-12-30 15:35:00,18.0,18.0,17.99,18.0,900.0,17.4015,17.4015,17.3918,17.4015,900.0
2009-12-30 15:40:00,18.0,18.0,18.0,18.0,300.0,17.4015,17.4015,17.4015,17.4015,300.0
2009-12-30 15:45:00,18.0,18.02,18.0,18.02,900.0,17.4015,17.4208,17.4015,17.4208,900.0
2009-12-30 15:50:00,18.03,18.07,18.03,18.06,2400.0,17.4305,17.4691,17.4305,17.4595,2400.0
2009-12-30 15:55:00,18.06,18.07,18.06,18.07,4800.0,17.4595,17.4691,17.4595,17.4691,4800.0
2009-12-31 09:30:00,18.07,18.07,18.03,18.04,9000.0,17.4691,17.4691,17.4305,17.4401,9000.0
2009-12-31 09:35:00,18.03,18.05,18.03,18.05,6000.0,17.4305,17.4498,17.4305,17.4498,6000.0
2009-12-31 09:40:00,18.04,18.04,18.03,18.04,6300.0,17.4401,17.4401,17.4305,17.4401,6300.0
2009-12-31 09:45:00,18.04,18.06,18.04,18.06,6900.0,17.4401,17.4595,17.4401,17.4595,6900.0
2009-12-31 09:50:00,18.06,18.09,18.06,18.08,6600.0,17.4595,17.4885,17.4595,17.4788,6600.0
2009-12-31 09:55:00,18.07,18.08,18.06,18.06,7500.0,17.4691,17.4788,17.4595,17.4595,7500.0
2009-12-31 10:00:00,18.06,18.07,18.06,18.06,6600.0,17.4595,17.4691,17.4595,17.4595,6600.0
2009-12-31 10:05:00,18.06,18.06,18.03,18.05,9000.0,17.4595,17.4595,17.4305,17.4498,9000.0
2009-12-31 10:10:00,18.05,18.05,18.03,18.04,9300.0,17.4498,17.4498,17.4305,17.4401,9300.0
2009-12-31 10:15:00,18.04,18.04,18.02,18.02,6300.0,17.4401,17.4401,17.4208,17.4208,6300.0
2009-12-31 10:20:00,18.02,18.02,18.01,18.01,4800.0,17.4208,17.4208,17.4111,17.4111,4800.0
2009-12-31 10:25:00,18.02,18.02,18.01,18.02,4500.0,17.4208,17.4208,17.4111,17.4208,4500.0
2009-12-31 10:30:00,18.02,18.03,18.02,18.02,15900.0,17.4208,17.4305,17.4208,17.4208,15900.0
2009-12-31 10:35:00,18.02,18.03,18.01,18.03,13200.0,17.4208,17.4305,17.4111,17.4305,13200.0
2009-12-31 10:40:00,18.03,18.04,18.03,18.04,4500.0,17.4305,17.4401,17.4305,17.4401,4500.0
2009-12-31 10:45:00,18.04,18.04,18.04,18.04,4200.0,17.4401,17.4401,17.4401,17.4401,4200.0
2009-12-31 10:50:00,18.04,18.04,18.04,18.04,3900.0,17.4401,17.4401,17.4401,17.4401,3900.0
2009-12-31 10:55:00,18.04,18.04,18.04,18.04,3900.0,17.4401,17.4401,17.4401,17.4401,3900.0
2009-12-31 11:00:00,18.04,18.04,18.03,18.03,7800.0,17.4401,17.4401,17.4305,17.4305,7800.0
2009-12-31 11:05:00,18.03,18.03,18.01,18.01,3300.0,17.4305,17.4305,17.4111,17.4111,3300.0
2009-12-31 11:10:00,18.01,18.01,18.0,18.0,3300.0,17.4111,17.4111,17.4015,17.4015,3300.0
2009-12-31 11:15:00,18.0,18.01,18.0,18.0,4800.0,17.4015,17.4111,17.4015,17.4015,4800.0
2009-12-31 11:20:00,18.0,18.0,18.0,18.0,4200.0,17.4015,17.4015,17.4015,17.4015,4200.0
2009-12-31 11:25:00,18.0,18.02,18.0,18.02,6900.0,17.4015,17.4208,17.4015,17.4208,6900.0
2009-12-31 11:30:00,18.02,18.02,18.0,18.0,5400.0,17.4208,17.4208,17.4015,17.4015,5400.0
2009-12-31 11:35:00,18.0,18.01,18.0,18.01,3600.0,17.4015,17.4111,17.4015,17.4111,3600.0
2009-12-31 11:40:00,18.01,18.02,18.01,18.02,3900.0,17.4111,17.4208,17.4111,17.4208,3900.0
2009-12-31 11:45:00,18.02,18.03,18.02,18.03,5100.0,17.4208,17.4305,17.4208,17.4305,5100.0
2009-12-31 11:50:00,18.02,18.03,18.02,18.02,3900.0,17.4208,17.4305,17.4208,17.4208,3900.0
2009-12-31 11:55:00,18.02,18.02,18.01,18.01,4500.0,17.4208,17.4208,17.4111,17.4111,4500.0
2009-12-31 12:00:00,18.01,18.01,18.01,18.01,0.0,17.4111,17.4111,17.4111,17.4111,0.0
2009-12-31 12:05:00,18.0,18.0,18.0,18.0,3000.0,17.4015,17.4015,17.4015,17.4015,3000.0
2009-12-31 12:10:00,18.01,18.01,18.01,18.01,5700.0,17.4111,17.4111,17.4111,17.4111,5700.0
2009-12-31 12:15:00,18.0,18.0,18.0,18.0,600.0,17.4015,17.4015,17.4015,17.4015,600.0
2009-12-31 12:20:00,18.0,18.0,18.0,18.0,0.0,17.4015,17.4015,17.4015,17.4015,0.0
2009-12-31 12:25:00,18.01,18.01,18.01,18.01,300.0,17.4111,17.4111,17.4111,17.4111,300.0
2009-12-31 12:30:00,18.01,18.02,18.01,18.02,6000.0,17.4111,17.4208,17.4111,17.4208,6000.0
2009-12-31 12:35:00,18.03,18.03,18.01,18.02,2700.0,17.4305,17.4305,17.4111,17.4208,2700.0
2009-12-31 12:40:00,18.02,18.02,18.02,18.02,0.0,17.4208,17.4208,17.4208,17.4208,0.0
2009-12-31 12:45:00,18.02,18.02,18.02,18.02,0.0,17.4208,17.4208,17.4208,17.4208,0.0
2009-12-31 12:50:00,18.02,18.02,18.02,18.02,0.0,17.4208,17.4208,17.4208,17.4208,0.0
2009-12-31 12:55:00,18.02,18.02,18.02,18.02,1200.0,17.4208,17.4208,17.4208,17.4208,1200.0
2009-12-31 13:00:00,18.01,18.02,18.01,18.02,1500.0,17.4111,17.4208,17.4111,17.4208,1500.0
2009-12-31 13:05:00,18.02,18.02,18.01,18.01,600.0,17.4208,17.4208,17.4111,17.4111,600.0
2009-12-31 13:10:00,18.01,18.01,18.01,18.01,300.0,17.4111,17.4111,17.4111,17.4111,300.0
2009-12-31 13:15:00,18.0,18.0,18.0,18.0,2700.0,17.4015,17.4015,17.4015,17.4015,2700.0
2009-12-31 13:20:00,18.0,18.01,18.0,18.0,4200.0,17.4015,17.4111,17.4015,17.4015,4200.0
2009-12-31 13:25:00,18.0,18.0,18.0,18.0,0.0,17.4015,17.4015,17.4015,17.4015,0.0
2009-12-31 13:30:00,18.01,18.02,18.01,18.02,900.0,17.4111,17.4208,17.4111,17.4208,900.0
2009-12-31 13:35:00,18.01,18.01,18.01,18.01,900.0,17.4111,17.4111,17.4111,17.4111,900.0
2009-12-31 13:40:00,18.01,18.01,18.0,18.0,900.0,17.4111,17.4111,17.4015,17.4015,900.0
2009-12-31 13:45:00,18.0,18.0,18.0,18.0,0.0,17.4015,17.4015,17.4015,17.4015,0.0
2009-12-31 13:50:00,18.01,18.02,18.01,18.02,2700.0,17.4111,17.4208,17.4111,17.4208,2700.0
2009-12-31 13:55:00,18.01,18.01,18.01,18.01,1500.0,17.4111,17.4111,17.4111,17.4111,1500.0
2009-12-31 14:00:00,18.01,18.01,18.01,18.01,900.0,17.4111,17.4111,17.4111,17.4111,900.0
2009-12-31 14:05:00,18.01,18.01,18.01,18.01,300.0,17.4111,17.4111,17.4111,17.4111,300.0
2009-12-31 14:10:00,18.01,18.01,18.01,18.01,600.0,17.4111,17.4111,17.4111,17.4111,600.0
2009-12-31 14:15:00,18.02,18.02,18.01,18.01,3300.0,17.4208,17.4208,17.4111,17.4111,3300.0
2009-12-31 14:20:00,18.01,18.01,18.01,18.01,900.0,17.4111,17.4111,17.4111,17.4111,900.0
2009-12-31 14:25:00,18.01,18.01,18.01,18.01,0.0,17.4111,17.4111,17.4111,17.4111,0.0
2009-12-31 14:30:00,18.01,18.01,18.01,18.01,600.0,17.4111,17.4111,17.4111,17.4111,600.0
2009-12-31 14:35:00,18.0,18.0,18.0,18.0,600.0,17.4015,17.4015,17.4015,17.4015,600.0
2009-12-31 14:40:00,18.01,18.01,18.01,18.01,300.0,17.4111,17.4111,17.4111,17.4111,300.0
2009-12-31 14:45:00,18.02,18.02,18.02,18.02,600.0,17.4208,17.4208,17.4208,17.4208,600.0
2009-12-31 14:50:00,18.01,18.02,18.01,18.02,13800.0,17.4111,17.4208,17.4111,17.4208,13800.0
2009-12-31 14:55:00,18.02,18.02,18.02,18.02,300.0,17.4208,17.4208,17.4208,17.4208,300.0
2009-12-31 15:00:00,18.03,18.03,18.02,18.02,3000.0,17.4305,17.4305,17.4208,17.4208,3000.0
2009-12-31 15:05:00,18.02,18.02,18.02,18.02,0.0,17.4208,17.4208,17.4208,17.4208,0.0
2009-12-31 15:10:00,18.02,18.03,18.01,18.01,3300.0,17.4208,17.4305,17.4111,17.4111,3300.0
2009-12-31 15:15:00,18.02,18.02,18.02,18.02,7200.0,17.4208,17.4208,17.4208,17.4208,7200.0
2009-12-31 15:20:00,18.01,18.02,18.01,18.02,600.0,17.4111,17.4208,17.4111,17.4208,600.0
2009-12-31 15:25:00,18.02,18.02,18.02,18.02,900.0,17.4208,17.4208,17.4208,17.4208,900.0
2009-12-31 15:30:00,18.02,18.02,18.02,18.02,300.0,17.4208,17.4208,17.4208,17.4208,300.0
2009-12-31 15:35:00,18.0,18.0,17.98,17.99,15600.0,17.4015,17.4015,17.3821,17.3918,15600.0
2009-12-31 15:40:00,17.99,17.99,17.96,17.97,1500.0,17.3918,17.3918,17.3628,17.3725,1500.0
2009-12-31 15:45:00,17.96,17.96,17.94,17.94,3300.0,17.3628,17.3628,17.3435,17.3435,3300.0
2009-12-31 15:50:00,17.92,17.92,17.91,17.91,600.0,17.3241,17.3241,17.3144,17.3144,600.0
2009-12-31 15:55:00,17.9,17.9,17.88,17.88,9900.0,17.3048,17.3048,17.2854,17.2854,9900.0
2010-01-04 09:30:00,18.1,18.1,18.02,18.03,9000.0,17.4981,17.4981,17.4208,17.4305,9000.0
2010-01-04 09:35:00,18.01,18.07,18.01,18.02,5400.0,17.4111,17.4691,17.4111,17.4208,5400.0
2010-01-04 09:40:00,18.0,18.0,18.0,18.0,4500.0,17.4015,17.4015,17.4015,17.4015,4500.0
2010-01-04 09:45:00,18.02,18.04,18.02,18.04,7500.0,17.4208,17.4401,17.4208,17.4401,7500.0
2010-01-04 09:50:00,18.02,18.02,18.02,18.02,5700.0,17.4208,17.4208,17.4208,17.4208,5700.0
2010-01-04 09:55:00,18.02,18.05,18.02,18.05,5100.0,17.4208,17.4498,17.4208,17.4498,5100.0
2010-01-04 10:00:00,18.05,18.06,18.02,18.02,8100.0,17.4498,17.4595,17.4208,17.4208,8100.0
2010-01-04 10:05:00,18.01,18.04,18.01,18.04,4500.0,17.4111,17.4401,17.4111,17.4401,4500.0
2010-01-04 10:10:00,18.05,18.06,18.05,18.06,13800.0,17.4498,17.4595,17.4498,17.4595,13800.0
2010-01-04 10:15:00,18.06,18.06,18.05,18.05,7500.0,17.4595,17.4595,17.4498,17.4498,7500.0
2010-01-04 10:20:00,18.05,18.07,18.05,18.07,5400.0,17.4498,17.4691,17.4498,17.4691,5400.0
2010-01-04 10:25:00,18.07,18.09,18.07,18.09,4800.0,17.4691,17.4885,17.4691,17.4885,4800.0
2010-01-04 10:30:00,18.1,18.12,18.1,18.12,3300.0,17.4981,17.5175,17.4981,17.5175,3300.0
2010-01-04 10:35:00,18.11,18.12,18.11,18.12,3000.0,17.5078,17.5175,17.5078,17.5175,3000.0
2010-01-04 10:40:00,18.11,18.12,18.11,18.12,1800.0,17.5078,17.5175,17.5078,17.5175,1800.0
2010-01-04 10:45:00,18.12,18.12,18.11,18.12,8100.0,17.5175,17.5175,17.5078,17.5175,8100.0
2010-01-04 10:50:00,18.11,18.14,18.11,18.14,3600.0,17.5078,17.5368,17.5078,17.5368,3600.0
2010-01-04 10:55:00,18.12,18.12,18.11,18.11,2400.0,17.5175,17.5175,17.5078,17.5078,2400.0
2010-01-04 11:00:00,18.11,18.13,18.11,18.13,2100.0,17.5078,17.5271,17.5078,17.5271,2100.0
2010-01-04 11:05:00,18.12,18.14,18.12,18.14,1500.0,17.5175,17.5368,17.5175,17.5368,1500.0
2010-01-04 11:10:00,18.13,18.13,18.13,18.13,300.0,17.5271,17.5271,17.5271,17.5271,300.0
2010-01-04 11:15:00,18.13,18.13,18.12,18.12,1500.0,17.5271,17.5271,17.5175,17.5175,1500.0
2010-01-04 11:20:00,18.12,18.13,18.12,18.13,8400.0,17.5175,17.5271,17.5175,17.5271,8400.0
2010-01-04 11:25:00,18.13,18.13,18.12,18.13,5400.0,17.5271,17.5271,17.5175,17.5271,5400.0
2010-01-04 11:30:00,18.11,18.11,18.11,18.11,600.0,17.5078,17.5078,17.5078,17.5078,600.0
2010-01-04 11:35:00,18.1,18.1,18.08,18.09,7500.0,17.4981,17.4981,17.4788,17.4885,7500.0
2010-01-04 11:40:00,18.08,18.09,18.08,18.09,600.0,17.4788,17.4885,17.4788,17.4885,600.0
2010-01-04 11:45:00,18.09,18.1,18.09,18.1,1200.0,17.4885,17.4981,17.4885,17.4981,1200.0
2010-01-04 11:50:00,18.09,18.09,18.09,18.09,300.0,17.4885,17.4885,17.4885,17.4885,300.0
2010-01-04 11:55:00,18.1,18.1,18.1,18.1,300.0,17.4981,17.4981,17.4981,17.4981,300.0
2010-01-04 12:00:00,18.1,18.1,18.1,18.1,300.0,17.4981,17.4981,17.4981,17.4981,300.0
2010-01-04 12:05:00,18.1,18.1,18.1,18.1,0.0,17.4981,17.4981,17.4981,17.4981,0.0
2010-01-04 12:10:00,18.09,18.1,18.09,18.1,600.0,17.4885,17.4981,17.4885,17.4981,600.0
2010-01-04 12:15:00,18.09,18.09,18.09,18.09,1200.0,17.4885,17.4885,17.4885,17.4885,1200.0
2010-01-04 12:20:00,18.09,18.09,18.09,18.09,0.0,17.4885,17.4885,17.4885,17.4885,0.0
2010-01-04 12:25:00,18.09,18.09,18.09,18.09,300.0,17.4885,17.4885,17.4885,17.4885,300.0
2010-01-04 12:30:00,18.09,18.09,18.09,18.09,0.0,17.4885,17.4885,17.4885,17.4885,0.0
2010-01-04 12:35:00,18.1,18.1,18.1,18.1,300.0,17.4981,17.4981,17.4981,17.4981,300.0
2010-01-04 12:40:00,18.09,18.09,18.09,18.09,300.0,17.4885,17.4885,17.4885,17.4885,300.0
2010-01-04 12:45:00,18.1,18.1,18.1,18.1,900.0,17.4981,17.4981,17.4981,17.4981,900.0
2010-01-04 12:50:00,18.1,18.1,18.1,18.1,300.0,17.4981,17.4981,17.4981,17.4981,300.0
2010-01-04 12:55:00,18.1,18.1,18.1,18.1,900.0,17.4981,17.4981,17.4981,17.4981,900.0
2010-01-04 13:00:00,18.1,18.1,18.1,18.1,900.0,17.4981,17.4981,17.4981,17.4981,900.0
2010-01-04 13:05:00,18.1,18.11,18.1,18.11,900.0,17.4981,17.5078,17.4981,17.5078,900.0
2010-01-04 13:10:00,18.11,18.11,18.1,18.1,3300.0,17.5078,17.5078,17.4981,17.4981,3300.0
2010-01-04 13:15:00,18.1,18.1,18.1,18.1,0.0,17.4981,17.4981,17.4981,17.4981,0.0
2010-01-04 13:20:00,18.1,18.11,18.1,18.1,5400.0,17.4981,17.5078,17.4981,17.4981,5400.0
2010-01-04 13:25:00,18.11,18.11,18.1,18.11,900.0,17.5078,17.5078,17.4981,17.5078,900.0
2010-01-04 13:30:00,18.1,18.1,18.1,18.1,300.0,17.4981,17.4981,17.4981,17.4981,300.0
2010-01-04 13:35:00,18.1,18.1,18.1,18.1,300.0,17.4981,17.4981,17.4981,17.4981,300.0
2010-01-04 13:40:00,18.1,18.1,18.1,18.1,0.0,17.4981,17.4981,17.4981,17.4981,0.0
2010-01-04 13:45:00,18.12,18.12,18.12,18.12,300.0,17.5175,17.5175,17.5175,17.5175,300.0
2010-01-04 13:50:00,18.11,18.11,18.11,18.11,300.0,17.5078,17.5078,17.5078,17.5078,300.0
2010-01-04 13:55:00,18.1,18.1,18.1,18.1,300.0,17.4981,17.4981,17.4981,17.4981,300.0
2010-01-04 14:00:00,18.1,18.1,18.1,18.1,600.0,17.4981,17.4981,17.4981,17.4981,600.0
2010-01-04 14:05:00,18.11,18.11,18.11,18.11,1500.0,17.5078,17.5078,17.5078,17.5078,1500.0
2010-01-04 14:10:00,18.1,18.1,18.1,18.1,600.0,17.4981,17.4981,17.4981,17.4981,600.0
2010-01-04 14:15:00,18.11,18.11,18.11,18.11,1200.0,17.5078,17.5078,17.5078,17.5078,1200.0
2010-01-04 14:20:00,18.11,18.11,18.11,18.11,600.0,17.5078,17.5078,17.5078,17.5078,600.0
2010-01-04 14:25:00,18.1,18.1,18.1,18.1,300.0,17.4981,17.4981,17.4981,17.4981,300.0
2010-01-04 14:30:00,18.1,18.1,18.1,18.1,300.0,17.4981,17.4981,17.4981,17.4981,300.0
2010-01-04 14:35:00,18.11,18.11,18.11,18.11,600.0,17.5078,17.5078,17.5078,17.5078,600.0
2010-01-04 14:40:00,18.12,18.13,18.11,18.12,8100.0,17.5175,17.5271,17.5078,17.5175,8100.0
2010-01-04 14:45:00,18.13,18.13,18.13,18.13,600.0,17.5271,17.5271,17.5271,17.5271,600.0
2010-01-04 14:50:00,18.11,18.11,18.11,18.11,600.0,17.5078,17.5078,17.5078,17.5078,600.0
2010-01-04 14:55:00,18.11,18.11,18.1,18.1,9900.0,17.5078,17.5078,17.4981,17.4981,9900.0
2010-01-04 15:00:00,18.1,18.1,18.1,18.1,4200.0,17.4981,17.4981,17.4981,17.4981,4200.0
2010-01-04 15:05:00,18.11,18.11,18.11,18.11,900.0,17.5078,17.5078,17.5078,17.5078,900.0
2010-01-04 15:10:00,18.11,18.11,18.11,18.11,2400.0,17.5078,17.5078,17.5078,17.5078,2400.0
2010-01-04 15:15:00,18.12,18.13,18.12,18.12,5100.0,17.5175,17.5271,17.5175,17.5175,5100.0
2010-01-04 15:20:00,18.12,18.12,18.12,18.12,3900.0,17.5175,17.5175,17.5175,17.5175,3900.0
2010-01-04 15:25:00,18.12,18.13,18.12,18.13,1500.0,17.5175,17.5271,17.5175,17.5271,1500.0
2010-01-04 15:30:00,18.13,18.14,18.13,18.13,6600.0,17.5271,17.5368,17.5271,17.5271,6600.0
2010-01-04 15:35:00,18.13,18.14,18.13,18.13,21000.0,17.5271,17.5368,17.5271,17.5271,21000.0
2010-01-04 15:40:00,18.12,18.13,18.12,18.13,5100.0,17.5175,17.5271,17.5175,17.5271,5100.0
2010-01-04 15:45:00,18.13,18.14,18.13,18.13,11100.0,17.5271,17.5368,17.5271,17.5271,11100.0
2010-01-04 15:50:00,18.14,18.16,18.13,18.16,11700.0,17.5368,17.5561,17.5271,17.5561,11700.0
2010-01-04 15:55:00,18.16,18.17,18.15,18.17,17400.0,17.5561,17.5658,17.5465,17.5658,17400.0
2010-01-05 09:30:00,18.17,18.18,18.14,18.18,1200.0,17.5658,17.5755,17.5368,17.5755,1200.0
2010-01-05 09:35:00,18.16,18.16,18.16,18.16,300.0,17.5561,17.5561,17.5561,17.5561,300.0
2010-01-05 09:40:00,18.15,18.15,18.12,18.13,1500.0,17.5465,17.5465,17.5175,17.5271,1500.0
2010-01-05 09:45:00,18.18,18.18,18.14,18.15,6600.0,17.5755,17.5755,17.5368,17.5465,6600.0
2010-01-05 09:50:00,18.14,18.15,18.14,18.15,5100.0,17.5368,17.5465,17.5368,17.5465,5100.0
2010-01-05 09:55:00,18.16,18.16,18.15,18.15,15000.0,17.5561,17.5561,17.5465,17.5465,15000.0
2010-01-05 10:00:00,18.15,18.19,18.14,18.19,14400.0,17.5465,17.5851,17.5368,17.5851,14400.0
2010-01-05 10:05:00,18.2,18.21,18.2,18.2,5400.0,17.5948,17.6045,17.5948,17.5948,5400.0
2010-01-05 10:10:00,18.23,18.25,18.22,18.25,7200.0,17.6238,17.6431,17.6141,17.6431,7200.0
2010-01-05 10:15:00,18.26,18.26,18.26,18.26,1200.0,17.6528,17.6528,17.6528,17.6528,1200.0
2010-01-05 10:20:00,18.27,18.28,18.26,18.27,3300.0,17.6625,17.6721,17.6528,17.6625,3300.0
2010-01-05 10:25:00,18.26,18.31,18.26,18.31,2400.0,17.6528,17.7011,17.6528,17.7011,2400.0
2010-01-05 10:30:00,18.31,18.33,18.31,18.33,6600.0,17.7011,17.7205,17.7011,17.7205,6600.0
2010-01-05 10:35:00,18.31,18.33,18.31,18.33,4800.0,17.7011,17.7205,17.7011,17.7205,4800.0
2010-01-05 10:40:00,18.32,18.34,18.32,18.34,4500.0,17.7108,17.7302,17.7108,17.7302,4500.0
2010-01-05 10:45:00,18.32,18.32,18.31,18.31,4200.0,17.7108,17.7108,17.7011,17.7011,4200.0
2010-01-05 10:50:00,18.32,18.32,18.32,18.32,300.0,17.7108,17.7108,17.7108,17.7108,300.0
2010-01-05 10:55:00,18.3,18.3,18.3,18.3,300.0,17.6915,17.6915,17.6915,17.6915,300.0
2010-01-05 11:00:00,18.3,18.31,18.3,18.31,7200.0,17.6915,17.7011,17.6915,17.7011,7200.0
2010-01-05 11:05:00,18.31,18.31,18.3,18.3,600.0,17.7011,17.7011,17.6915,17.6915,600.0
2010-01-05 11:10:00,18.29,18.29,18.29,18.29,600.0,17.6818,17.6818,17.6818,17.6818,600.0
2010-01-05 11:15:00,18.25,18.25,18.23,18.24,6000.0,17.6431,17.6431,17.6238,17.6335,6000.0
2010-01-05 11:20:00,18.24,18.25,18.23,18.25,3300.0,17.6335,17.6431,17.6238,17.6431,3300.0
2010-01-05 11:25:00,18.25,18.26,18.25,18.26,4200.0,17.6431,17.6528,17.6431,17.6528,4200.0
2010-01-05 11:30:00,18.24,18.24,18.24,18.24,300.0,17.6335,17.6335,17.6335,17.6335,300.0
2010-01-05 11:35:00,18.23,18.24,18.23,18.23,2700.0,17.6238,17.6335,17.6238,17.6238,2700.0
2010-01-05 11:40:00,18.22,18.22,18.21,18.22,2700.0,17.6141,17.6141,17.6045,17.6141,2700.0
2010-01-05 11:45:00,18.22,18.22,18.21,18.21,1200.0,17.6141,17.6141,17.6045,17.6045,1200.0
2010-01-05 11:50:00,18.22,18.22,18.21,18.21,8100.0,17.6141,17.6141,17.6045,17.6045,8100.0
2010-01-05 11:55:00,18.22,18.22,18.22,18.22,3000.0,17.6141,17.6141,17.6141,17.6141,3000.0
2010-01-05 12:00:00,18.23,18.24,18.23,18.24,1200.0,17.6238,17.6335,17.6238,17.6335,1200.0
2010-01-05 12:05:00,18.25,18.27,18.25,18.27,6900.0,17.6431,17.6625,17.6431,17.6625,6900.0
2010-01-05 12:10:00,18.27,18.28,18.27,18.28,2100.0,17.6625,17.6721,17.6625,17.6721,2100.0
2010-01-05 12:15:00,18.28,18.29,18.27,18.28,3300.0,17.6721,17.6818,17.6625,17.6721,3300.0
2010-01-05 12:20:00,18.28,18.28,18.27,18.27,3600.0,17.6721,17.6721,17.6625,17.6625,3600.0
2010-01-05 12:25:00,18.27,18.27,18.24,18.24,8100.0,17.6625,17.6625,17.6335,17.6335,8100.0
2010-01-05 12:30:00,18.24,18.25,18.24,18.24,59400.0,17.6335,17.6431,17.6335,17.6335,59400.0
2010-01-05 12:35:00,18.24,18.24,18.22,18.23,10200.0,17.6335,17.6335,17.6141,17.6238,10200.0
2010-01-05 12:40:00,18.23,18.24,18.23,18.24,8400.0,17.6238,17.6335,17.6238,17.6335,8400.0
2010-01-05 12:45:00,18.24,18.24,18.22,18.23,12000.0,17.6335,17.6335,17.6141,17.6238,12000.0
2010-01-05 12:50:00,18.22,18.22,18.2,18.21,6600.0,17.6141,17.6141,17.5948,17.6045,6600.0
2010-01-05 12:55:00,18.21,18.21,18.21,18.21,1800.0,17.6045,17.6045,17.6045,17.6045,1800.0
2010-01-05 13:00:00,18.22,18.22,18.21,18.21,5700.0,17.6141,17.6141,17.6045,17.6045,5700.0
2010-01-05 13:05:00,18.2,18.2,18.2,18.2,3600.0,17.5948,17.5948,17.5948,17.5948,3600.0
2010-01-05 13:10:00,18.2,18.2,18.19,18.2,3000.0,17.5948,17.5948,17.5851,17.5948,3000.0
2010-01-05 13:15:00,18.19,18.2,18.19,18.2,6300.0,17.5851,17.5948,17.5851,17.5948,6300.0
2010-01-05 13:20:00,18.2,18.2,18.18,18.19,7500.0,17.5948,17.5948,17.5755,17.5851,7500.0
2010-01-05 13:25:00,18.19,18.2,18.18,18.19,3300.0,17.5851,17.5948,17.5755,17.5851,3300.0
2010-01-05 13:30:00,18.2,18.2,18.18,18.19,10500.0,17.5948,17.5948,17.5755,17.5851,10500.0
2010-01-05 13:35:00,18.18,18.18,18.17,18.18,7500.0,17.5755,17.5755,17.5658,17.5755,7500.0
2010-01-05 13:40:00,18.18,18.18,18.18,18.18,2700.0,17.5755,17.5755,17.5755,17.5755,2700.0
2010-01-05 13:45:00,18.18,18.19,18.18,18.19,12300.0,17.5755,17.5851,17.5755,17.5851,12300.0
2010-01-05 13:50:00,18.18,18.18,18.17,18.17,5100.0,17.5755,17.5755,17.5658,17.5658,5100.0
2010-01-05 13:55:00,18.17,18.17,18.17,18.17,3900.0,17.5658,17.5658,17.5658,17.5658,3900.0
2010-01-05 14:00:00,18.17,18.18,18.17,18.18,7200.0,17.5658,17.5755,17.5658,17.5755,7200.0
2010-01-05 14:05:00,18.17,18.17,18.16,18.16,4800.0,17.5658,17.5658,17.5561,17.5561,4800.0
2010-01-05 14:10:00,18.16,18.17,18.16,18.16,4200.0,17.5561,17.5658,17.5561,17.5561,4200.0
2010-01-05 14:15:00,18.15,18.16,18.15,18.15,5400.0,17.5465,17.5561,17.5465,17.5465,5400.0
2010-01-05 14:20:00,18.15,18.16,18.14,18.15,6900.0,17.5465,17.5561,17.5368,17.5465,6900.0
2010-01-05 14:25:00,18.15,18.17,18.15,18.17,3900.0,17.5465,17.5658,17.5465,17.5658,3900.0
2010-01-05 14:30:00,18.18,18.18,18.18,18.18,4500.0,17.5755,17.5755,17.5755,17.5755,4500.0
2010-01-05 14:35:00,18.18,18.18,18.18,18.18,4800.0,17.5755,17.5755,17.5755,17.5755,4800.0
2010-01-05 14:40:00,18.18,18.18,18.17,18.18,6000.0,17.5755,17.5755,17.5658,17.5755,6000.0
2010-01-05 14:45:00,18.19,18.2,18.19,18.2,6000.0,17.5851,17.5948,17.5851,17.5948,6000.0
2010-01-05 14:50:00,18.2,18.21,18.2,18.21,3000.0,17.5948,17.6045,17.5948,17.6045,3000.0
2010-01-05 14:55:00,18.21,18.21,18.21,18.21,7500.0,17.6045,17.6045,17.6045,17.6045,7500.0
2010-01-05 15:00:00,18.21,18.21,18.2,18.21,8700.0,17.6045,17.6045,17.5948,17.6045,8700.0
2010-01-05 15:05:00,18.21,18.22,18.21,18.22,21900.0,17.6045,17.6141,17.6045,17.6141,21900.0
2010-01-05 15:10:00,18.22,18.22,18.22,18.22,3000.0,17.6141,17.6141,17.6141,17.6141,3000.0
2010-01-05 15:15:00,18.22,18.22,18.22,18.22,4500.0,17.6141,17.6141,17.6141,17.6141,4500.0
2010-01-05 15:20:00,18.22,18.22,18.22,18.22,4500.0,17.6141,17.6141,17.6141,17.6141,4500.0
2010-01-05 15:25:00,18.22,18.22,18.21,18.22,7800.0,17.6141,17.6141,17.6045,17.6141,7800.0
2010-01-05 15:30:00,18.22,18.23,18.22,18.23,11400.0,17.6141,17.6238,17.6141,17.6238,11400.0
2010-01-05 15:35:00,18.23,18.24,18.23,18.23,6300.0,17.6238,17.6335,17.6238,17.6238,6300.0
2010-01-05 15:40:00,18.24,18.24,18.22,18.22,13500.0,17.6335,17.6335,17.6141,17.6141,13500.0
2010-01-05 15:45:00,18.22,18.24,18.22,18.23,23700.0,17.6141,17.6335,17.6141,17.6238,23700.0
2010-01-05 15:50:00,18.23,18.24,18.23,18.23,24900.0,17.6238,17.6335,17.6238,17.6238,24900.0
2010-01-05 15:55:00,18.23,18.24,18.23,18.24,28500.0,17.6238,17.6335,17.6238,17.6335,28500.0
2010-01-06 09:30:00,18.23,18.33,18.23,18.33,3000.0,17.6238,17.7205,17.6238,17.7205,3000.0
2010-01-06 09:35:00,18.33,18.33,18.33,18.33,0.0,17.7205,17.7205,17.7205,17.7205,0.0
2010-01-06 09:40:00,18.35,18.35,18.35,18.35,900.0,17.7398,17.7398,17.7398,17.7398,900.0
2010-01-06 09:45:00,18.38,18.4,18.38,18.4,3000.0,17.7688,17.7882,17.7688,17.7882,3000.0
2010-01-06 09:50:00,18.41,18.41,18.39,18.41,22200.0,17.7978,17.7978,17.7785,17.7978,22200.0
2010-01-06 09:55:00,18.43,18.43,18.38,18.39,5700.0,17.8172,17.8172,17.7688,17.7785,5700.0
2010-01-06 10:00:00,18.38,18.41,18.38,18.41,9600.0,17.7688,17.7978,17.7688,17.7978,9600.0
2010-01-06 10:05:00,18.42,18.42,18.4,18.42,18300.0,17.8075,17.8075,17.7882,17.8075,18300.0
2010-01-06 10:10:00,18.41,18.41,18.36,18.36,12900.0,17.7978,17.7978,17.7495,17.7495,12900.0
2010-01-06 10:15:00,18.37,18.39,18.37,18.39,11100.0,17.7592,17.7785,17.7592,17.7785,11100.0
2010-01-06 10:20:00,18.37,18.38,18.37,18.37,1800.0,17.7592,17.7688,17.7592,17.7592,1800.0
2010-01-06 10:25:00,18.38,18.4,18.38,18.4,10800.0,17.7688,17.7882,17.7688,17.7882,10800.0
2010-01-06 10:30:00,18.39,18.4,18.38,18.4,5700.0,17.7785,17.7882,17.7688,17.7882,5700.0
2010-01-06 10:35:00,18.38,18.39,18.38,18.39,12000.0,17.7688,17.7785,17.7688,17.7785,12000.0
2010-01-06 10:40:00,18.4,18.42,18.4,18.42,4800.0,17.7882,17.8075,17.7882,17.8075,4800.0
2010-01-06 10:45:00,18.42,18.45,18.42,18.45,7200.0,17.8075,17.8365,17.8075,17.8365,7200.0
2010-01-06 10:50:00,18.46,18.46,18.46,18.46,3000.0,17.8462,17.8462,17.8462,17.8462,3000.0
2010-01-06 10:55:00,18.48,18.49,18.48,18.49,6000.0,17.8655,17.8752,17.8655,17.8752,6000.0
2010-01-06 11:00:00,18.48,18.49,18.46,18.47,14700.0,17.8655,17.8752,17.8462,17.8558,14700.0
2010-01-06 11:05:00,18.47,18.47,18.46,18.47,43500.0,17.8558,17.8558,17.8462,17.8558,43500.0
2010-01-06 11:10:00,18.47,18.47,18.46,18.46,600.0,17.8558,17.8558,17.8462,17.8462,600.0
2010-01-06 11:15:00,18.47,18.47,18.47,18.47,14700.0,17.8558,17.8558,17.8558,17.8558,14700.0
2010-01-06 11:20:00,18.47,18.48,18.47,18.48,6300.0,17.8558,17.8655,17.8558,17.8655,6300.0
2010-01-06 11:25:00,18.47,18.48,18.47,18.48,10500.0,17.8558,17.8655,17.8558,17.8655,10500.0
2010-01-06 11:30:00,18.48,18.48,18.47,18.48,27600.0,17.8655,17.8655,17.8558,17.8655,27600.0
2010-01-06 11:35:00,18.48,18.48,18.46,18.46,7800.0,17.8655,17.8655,17.8462,17.8462,7800.0
2010-01-06 11:40:00,18.47,18.47,18.47,18.47,2100.0,17.8558,17.8558,17.8558,17.8558,2100.0
2010-01-06 11:45:00,18.46,18.46,18.46,18.46,2700.0,17.8462,17.8462,17.8462,17.8462,2700.0
2010-01-06 11:50:00,18.46,18.46,18.44,18.44,3000.0,17.8462,17.8462,17.8268,17.8268,3000.0
2010-01-06 11:55:00,18.44,18.44,18.43,18.44,10800.0,17.8268,17.8268,17.8172,17.8268,10800.0
2010-01-06 12:00:00,18.44,18.44,18.43,18.44,1500.0,17.8268,17.8268,17.8172,17.8268,1500.0
2010-01-06 12:05:00,18.44,18.44,18.44,18.44,0.0,17.8268,17.8268,17.8268,17.8268,0.0
2010-01-06 12:10:00,18.44,18.44,18.41,18.43,14700.0,17.8268,17.8268,17.7978,17.8172,14700.0
2010-01-06 12:15:00,18.43,18.43,18.41,18.41,5400.0,17.8172,17.8172,17.7978,17.7978,5400.0
2010-01-06 12:20:00,18.4,18.41,18.4,18.41,2700.0,17.7882,17.7978,17.7882,17.7978,2700.0
2010-01-06 12:25:00,18.41,18.41,18.41,18.41,1500.0,17.7978,17.7978,17.7978,17.7978,1500.0
2010-01-06 12:30:00,18.41,18.41,18.41,18.41,900.0,17.7978,17.7978,17.7978,17.7978,900.0
2010-01-06 12:35:00,18.41,18.41,18.41,18.41,0.0,17.7978,17.7978,17.7978,17.7978,0.0
2010-01-06 12:40:00,18.43,18.43,18.43,18.43,1800.0,17.8172,17.8172,17.8172,17.8172,1800.0
2010-01-06 12:45:00,18.44,18.44,18.44,18.44,300.0,17.8268,17.8268,17.8268,17.8268,300.0
2010-01-06 12:50:00,18.44,18.45,18.44,18.45,1500.0,17.8268,17.8365,17.8268,17.8365,1500.0
2010-01-06 12:55:00,18.45,18.45,18.45,18.45,0.0,17.8365,17.8365,17.8365,17.8365,0.0
2010-01-06 13:00:00,18.45,18.46,18.45,18.46,8700.0,17.8365,17.8462,17.8365,17.8462,8700.0
2010-01-06 13:05:00,18.45,18.45,18.45,18.45,2400.0,17.8365,17.8365,17.8365,17.8365,2400.0
2010-01-06 13:10:00,18.46,18.46,18.46,18.46,2700.0,17.8462,17.8462,17.8462,17.8462,2700.0
2010-01-06 13:15:00,18.46,18.47,18.46,18.46,1500.0,17.8462,17.8558,17.8462,17.8462,1500.0
2010-01-06 13:20:00,18.46,18.46,18.46,18.46,600.0,17.8462,17.8462,17.8462,17.8462,600.0
2010-01-06 13:25:00,18.47,18.47,18.47,18.47,4200.0,17.8558,17.8558,17.8558,17.8558,4200.0
2010-01-06 13:30:00,18.47,18.47,18.47,18.47,4800.0,17.8558,17.8558,17.8558,17.8558,4800.0
2010-01-06 13:35:00,18.45,18.46,18.45,18.46,1800.0,17.8365,17.8462,17.8365,17.8462,1800.0
2010-01-06 13:40:00,18.46,18.46,18.44,18.44,5700.0,17.8462,17.8462,17.8268,17.8268,5700.0
2010-01-06 13:45:00,18.43,18.44,18.43,18.43,2400.0,17.8172,17.8268,17.8172,17.8172,2400.0
2010-01-06 13:50:00,18.43,18.43,18.42,18.43,11400.0,17.8172,17.8172,17.8075,17.8172,11400.0
2010-01-06 13:55:00,18.4,18.4,18.4,18.4,5400.0,17.7882,17.7882,17.7882,17.7882,5400.0
2010-01-06 14:00:00,18.42,18.44,18.42,18.43,3300.0,17.8075,17.8268,17.8075,17.8172,3300.0
2010-01-06 14:05:00,18.44,18.46,18.44,18.45,7200.0,17.8268,17.8462,17.8268,17.8365,7200.0
2010-01-06 14:10:00,18.45,18.45,18.43,18.43,3900.0,17.8365,17.8365,17.8172,17.8172,3900.0
2010-01-06 14:15:00,18.44,18.44,18.42,18.42,1800.0,17.8268,17.8268,17.8075,17.8075,1800.0
2010-01-06 14:20:00,18.41,18.42,18.41,18.42,1500.0,17.7978,17.8075,17.7978,17.8075,1500.0
2010-01-06 14:25:00,18.41,18.43,18.41,18.43,900.0,17.7978,17.8172,17.7978,17.8172,900.0
2010-01-06 14:30:00,18.44,18.45,18.44,18.45,6300.0,17.8268,17.8365,17.8268,17.8365,6300.0
2010-01-06 14:35:00,18.47,18.5,18.47,18.49,8100.0,17.8558,17.8848,17.8558,17.8752,8100.0
2010-01-06 14:40:00,18.49,18.49,18.49,18.49,600.0,17.8752,17.8752,17.8752,17.8752,600.0
2010-01-06 14:45:00,18.49,18.49,18.48,18.49,1200.0,17.8752,17.8752,17.8655,17.8752,1200.0
2010-01-06 14:50:00,18.47,18.49,18.47,18.48,4500.0,17.8558,17.8752,17.8558,17.8655,4500.0
2010-01-06 14:55:00,18.48,18.49,18.48,18.48,2100.0,17.8655,17.8752,17.8655,17.8655,2100.0
2010-01-06 15:00:00,18.49,18.49,18.47,18.47,18000.0,17.8752,17.8752,17.8558,17.8558,18000.0
2010-01-06 15:05:00,18.45,18.45,18.43,18.43,5400.0,17.8365,17.8365,17.8172,17.8172,5400.0
2010-01-06 15:10:00,18.45,18.46,18.45,18.46,7500.0,17.8365,17.8462,17.8365,17.8462,7500.0
2010-01-06 15:15:00,18.45,18.46,18.45,18.45,9600.0,17.8365,17.8462,17.8365,17.8365,9600.0
2010-01-06 15:20:00,18.45,18.47,18.44,18.47,21300.0,17.8365,17.8558,17.8268,17.8558,21300.0
2010-01-06 15:25:00,18.47,18.48,18.47,18.48,25800.0,17.8558,17.8655,17.8558,17.8655,25800.0
2010-01-06 15:30:00,18.48,18.49,18.47,18.47,2400.0,17.8655,17.8752,17.8558,17.8558,2400.0
2010-01-06 15:35:00,18.47,18.5,18.47,18.5,3900.0,17.8558,17.8848,17.8558,17.8848,3900.0
2010-01-06 15:40:00,18.49,18.5,18.45,18.45,4200.0,17.8752,17.8848,17.8365,17.8365,4200.0
2010-01-06 15:45:00,18.45,18.46,18.44,18.44,4200.0,17.8365,17.8462,17.8268,17.8268,4200.0
2010-01-06 15:50:00,18.45,18.47,18.45,18.47,7500.0,17.8365,17.8558,17.8365,17.8558,7500.0
2010-01-06 15:55:00,18.47,18.48,18.46,18.48,25500.0,17.8558,17.8655,17.8462,17.8655,25500.0
2010-01-07 09:30:00,18.51,18.55,18.49,18.55,5400.0,17.8945,17.9332,17.8752,17.9332,5400.0
2010-01-07 09:35:00,18.59,18.59,18.55,18.55,2400.0,17.9718,17.9718,17.9332,17.9332,2400.0
2010-01-07 09:40:00,18.53,18.53,18.5,18.5,600.0,17.9138,17.9138,17.8848,17.8848,600.0
2010-01-07 09:45:00,18.46,18.46,18.4,18.4,3900.0,17.8462,17.8462,17.7882,17.7882,3900.0
2010-01-07 09:50:00,18.42,18.42,18.4,18.4,1500.0,17.8075,17.8075,17.7882,17.7882,1500.0
2010-01-07 09:55:00,18.37,18.37,18.35,18.36,15300.0,17.7592,17.7592,17.7398,17.7495,15300.0
2010-01-07 10:00:00,18.37,18.37,18.37,18.37,300.0,17.7592,17.7592,17.7592,17.7592,300.0
2010-01-07 10:05:00,18.35,18.35,18.35,18.35,600.0,17.7398,17.7398,17.7398,17.7398,600.0
2010-01-07 10:10:00,18.36,18.37,18.35,18.37,12300.0,17.7495,17.7592,17.7398,17.7592,12300.0
2010-01-07 10:15:00,18.38,18.38,18.35,18.35,4500.0,17.7688,17.7688,17.7398,17.7398,4500.0
2010-01-07 10:20:00,18.35,18.37,18.35,18.37,5700.0,17.7398,17.7592,17.7398,17.7592,5700.0
2010-01-07 10:25:00,18.39,18.4,18.38,18.38,6000.0,17.7785,17.7882,17.7688,17.7688,6000.0
2010-01-07 10:30:00,18.39,18.4,18.39,18.4,5700.0,17.7785,17.7882,17.7785,17.7882,5700.0
2010-01-07 10:35:00,18.41,18.42,18.41,18.42,4800.0,17.7978,17.8075,17.7978,17.8075,4800.0
2010-01-07 10:40:00,18.42,18.43,18.42,18.43,1800.0,17.8075,17.8172,17.8075,17.8172,1800.0
2010-01-07 10:45:00,18.43,18.46,18.43,18.46,3600.0,17.8172,17.8462,17.8172,17.8462,3600.0
2010-01-07 10:50:00,18.47,18.47,18.47,18.47,600.0,17.8558,17.8558,17.8558,17.8558,600.0
2010-01-07 10:55:00,18.46,18.47,18.45,18.45,7500.0,17.8462,17.8558,17.8365,17.8365,7500.0
2010-01-07 11:00:00,18.45,18.45,18.45,18.45,900.0,17.8365,17.8365,17.8365,17.8365,900.0
2010-01-07 11:05:00,18.43,18.43,18.43,18.43,1800.0,17.8172,17.8172,17.8172,17.8172,1800.0
2010-01-07 11:10:00,18.43,18.44,18.43,18.44,900.0,17.8172,17.8268,17.8172,17.8268,900.0
2010-01-07 11:15:00,18.43,18.43,18.42,18.42,600.0,17.8172,17.8172,17.8075,17.8075,600.0
2010-01-07 11:20:00,18.42,18.43,18.41,18.42,4500.0,17.8075,17.8172,17.7978,17.8075,4500.0
2010-01-07 11:25:00,18.43,18.43,18.42,18.43,7800.0,17.8172,17.8172,17.8075,17.8172,7800.0
2010-01-07 11:30:00,18.43,18.44,18.43,18.43,3300.0,17.8172,17.8268,17.8172,17.8172,3300.0
2010-01-07 11:35:00,18.42,18.42,18.42,18.42,1200.0,17.8075,17.8075,17.8075,17.8075,1200.0
2010-01-07 11:40:00,18.4,18.41,18.4,18.41,1800.0,17.7882,17.7978,17.7882,17.7978,1800.0
2010-01-07 11:45:00,18.42,18.42,18.41,18.42,4800.0,17.8075,17.8075,17.7978,17.8075,4800.0
2010-01-07 11:50:00,18.41,18.42,18.41,18.41,8700.0,17.7978,17.8075,17.7978,17.7978,8700.0
2010-01-07 11:55:00,18.42,18.42,18.41,18.42,1200.0,17.8075,17.8075,17.7978,17.8075,1200.0
2010-01-07 12:00:00,18.42,18.42,18.42,18.42,300.0,17.8075,17.8075,17.8075,17.8075,300.0
2010-01-07 12:05:00,18.42,18.42,18.42,18.42,0.0,17.8075,17.8075,17.8075,17.8075,0.0
2010-01-07 12:10:00,18.42,18.42,18.42,18.42,2100.0,17.8075,17.8075,17.8075,17.8075,2100.0
2010-01-07 12:15:00,18.43,18.43,18.43,18.43,600.0,17.8172,17.8172,17.8172,17.8172,600.0
2010-01-07 12:20:00,18.44,18.45,18.44,18.44,2400.0,17.8268,17.8365,17.8268,17.8268,2400.0
2010-01-07 12:25:00,18.42,18.43,18.42,18.42,3300.0,17.8075,17.8172,17.8075,17.8075,3300.0
2010-01-07 12:30:00,18.43,18.43,18.43,18.43,3300.0,17.8172,17.8172,17.8172,17.8172,3300.0
2010-01-07 12:35:00,18.44,18.45,18.4,18.42,16200.0,17.8268,17.8365,17.7882,17.8075,16200.0
2010-01-07 12:40:00,18.44,18.45,18.44,18.45,2100.0,17.8268,17.8365,17.8268,17.8365,2100.0
2010-01-07 12:45:00,18.47,18.47,18.46,18.46,4500.0,17.8558,17.8558,17.8462,17.8462,4500.0
2010-01-07 12:50:00,18.46,18.46,18.45,18.45,1800.0,17.8462,17.8462,17.8365,17.8365,1800.0
2010-01-07 12:55:00,18.45,18.45,18.45,18.45,900.0,17.8365,17.8365,17.8365,17.8365,900.0
2010-01-07 13:00:00,18.45,18.45,18.45,18.45,0.0,17.8365,17.8365,17.8365,17.8365,0.0
2010-01-07 13:05:00,18.45,18.45,18.45,18.45,300.0,17.8365,17.8365,17.8365,17.8365,300.0
2010-01-07 13:10:00,18.45,18.45,18.45,18.45,1500.0,17.8365,17.8365,17.8365,17.8365,1500.0
2010-01-07 13:15:00,18.45,18.45,18.45,18.45,300.0,17.8365,17.8365,17.8365,17.8365,300.0
2010-01-07 13:20:00,18.45,18.45,18.45,18.45,0.0,17.8365,17.8365,17.8365,17.8365,0.0
2010-01-07 13:25:00,18.46,18.46,18.46,18.46,300.0,17.8462,17.8462,17.8462,17.8462,300.0
2010-01-07 13:30:00,18.46,18.46,18.46,18.46,300.0,17.8462,17.8462,17.8462,17.8462,300.0
2010-01-07 13:35:00,18.47,18.48,18.46,18.48,5700.0,17.8558,17.8655,17.8462,17.8655,5700.0
2010-01-07 13:40:00,18.49,18.49,18.49,18.49,600.0,17.8752,17.8752,17.8752,17.8752,600.0
2010-01-07 13:45:00,18.49,18.49,18.49,18.49,0.0,17.8752,17.8752,17.8752,17.8752,0.0
2010-01-07 13:50:00,18.51,18.52,18.5,18.52,900.0,17.8945,17.9042,17.8848,17.9042,900.0
2010-01-07 13:55:00,18.51,18.51,18.51,18.51,300.0,17.8945,17.8945,17.8945,17.8945,300.0
2010-01-07 14:00:00,18.5,18.51,18.5,18.51,1500.0,17.8848,17.8945,17.8848,17.8945,1500.0
2010-01-07 14:05:00,18.49,18.5,18.49,18.49,2400.0,17.8752,17.8848,17.8752,17.8752,2400.0
2010-01-07 14:10:00,18.49,18.49,18.49,18.49,900.0,17.8752,17.8752,17.8752,17.8752,900.0
2010-01-07 14:15:00,18.49,18.49,18.49,18.49,2400.0,17.8752,17.8752,17.8752,17.8752,2400.0
2010-01-07 14:20:00,18.49,18.49,18.49,18.49,3300.0,17.8752,17.8752,17.8752,17.8752,3300.0
2010-01-07 14:25:00,18.49,18.49,18.49,18.49,900.0,17.8752,17.8752,17.8752,17.8752,900.0
2010-01-07 14:30:00,18.5,18.5,18.49,18.49,900.0,17.8848,17.8848,17.8752,17.8752,900.0
2010-01-07 14:35:00,18.51,18.51,18.5,18.5,17100.0,17.8945,17.8945,17.8848,17.8848,17100.0
2010-01-07 14:40:00,18.5,18.5,18.5,18.5,0.0,17.8848,17.8848,17.8848,17.8848,0.0
2010-01-07 14:45:00,18.5,18.5,18.5,18.5,0.0,17.8848,17.8848,17.8848,17.8848,0.0
2010-01-07 14:50:00,18.5,18.5,18.5,18.5,0.0,17.8848,17.8848,17.8848,17.8848,0.0
2010-01-07 14:55:00,18.5,18.51,18.5,18.51,900.0,17.8848,17.8945,17.8848,17.8945,900.0
2010-01-07 15:00:00,18.5,18.51,18.48,18.51,9300.0,17.8848,17.8945,17.8655,17.8945,9300.0
2010-01-07 15:05:00,18.5,18.51,18.49,18.49,4500.0,17.8848,17.8945,17.8752,17.8752,4500.0
2010-01-07 15:10:00,18.49,18.49,18.48,18.48,9600.0,17.8752,17.8752,17.8655,17.8655,9600.0
2010-01-07 15:15:00,18.48,18.48,18.48,18.48,6000.0,17.8655,17.8655,17.8655,17.8655,6000.0
2010-01-07 15:20:00,18.49,18.49,18.49,18.49,3000.0,17.8752,17.8752,17.8752,17.8752,3000.0
2010-01-07 15:25:00,18.48,18.48,18.48,18.48,600.0,17.8655,17.8655,17.8655,17.8655,600.0
2010-01-07 15:30:00,18.48,18.48,18.48,18.48,2700.0,17.8655,17.8655,17.8655,17.8655,2700.0
2010-01-07 15:35:00,18.49,18.49,18.48,18.48,600.0,17.8752,17.8752,17.8655,17.8655,600.0
2010-01-07 15:40:00,18.48,18.48,18.48,18.48,1800.0,17.8655,17.8655,17.8655,17.8655,1800.0
2010-01-07 15:45:00,18.48,18.49,18.47,18.48,5700.0,17.8655,17.8752,17.8558,17.8655,5700.0
2010-01-07 15:50:00,18.49,18.5,18.48,18.5,1200.0,17.8752,17.8848,17.8655,17.8848,1200.0
2010-01-07 15:55:00,18.5,18.5,18.47,18.48,9000.0,17.8848,17.8848,17.8558,17.8655,9000.0
2010-01-08 09:30:00,18.47,18.47,18.33,18.44,22800.0,17.8558,17.8558,17.7205,17.8268,22800.0
2010-01-08 09:35:00,18.44,18.44,18.38,18.38,8100.0,17.8268,17.8268,17.7688,17.7688,8100.0
2010-01-08 09:40:00,18.38,18.38,18.38,18.38,12300.0,17.7688,17.7688,17.7688,17.7688,12300.0
2010-01-08 09:45:00,18.35,18.35,18.35,18.35,8100.0,17.7398,17.7398,17.7398,17.7398,8100.0
2010-01-08 09:50:00,18.35,18.37,18.35,18.37,3000.0,17.7398,17.7592,17.7398,17.7592,3000.0
2010-01-08 09:55:00,18.37,18.46,18.37,18.46,9000.0,17.7592,17.8462,17.7592,17.8462,9000.0
2010-01-08 10:00:00,18.46,18.49,18.46,18.48,9300.0,17.8462,17.8752,17.8462,17.8655,9300.0
2010-01-08 10:05:00,18.45,18.47,18.45,18.45,4500.0,17.8365,17.8558,17.8365,17.8365,4500.0
2010-01-08 10:10:00,18.46,18.49,18.46,18.48,45000.0,17.8462,17.8752,17.8462,17.8655,45000.0
2010-01-08 10:15:00,18.48,18.48,18.46,18.46,9900.0,17.8655,17.8655,17.8462,17.8462,9900.0
2010-01-08 10:20:00,18.45,18.46,18.44,18.44,11100.0,17.8365,17.8462,17.8268,17.8268,11100.0
2010-01-08 10:25:00,18.44,18.45,18.44,18.45,9900.0,17.8268,17.8365,17.8268,17.8365,9900.0
2010-01-08 10:30:00,18.45,18.45,18.45,18.45,7800.0,17.8365,17.8365,17.8365,17.8365,7800.0
2010-01-08 10:35:00,18.45,18.45,18.45,18.45,3300.0,17.8365,17.8365,17.8365,17.8365,3300.0
2010-01-08 10:40:00,18.45,18.45,18.43,18.43,8100.0,17.8365,17.8365,17.8172,17.8172,8100.0
2010-01-08 10:45:00,18.42,18.42,18.42,18.42,300.0,17.8075,17.8075,17.8075,17.8075,300.0
2010-01-08 10:50:00,18.44,18.44,18.44,18.44,9900.0,17.8268,17.8268,17.8268,17.8268,9900.0
2010-01-08 10:55:00,18.45,18.45,18.45,18.45,94500.0,17.8365,17.8365,17.8365,17.8365,94500.0
2010-01-08 11:00:00,18.45,18.45,18.42,18.43,93300.0,17.8365,17.8365,17.8075,17.8172,93300.0
2010-01-08 11:05:00,18.43,18.43,18.43,18.43,1200.0,17.8172,17.8172,17.8172,17.8172,1200.0
2010-01-08 11:10:00,18.43,18.43,18.42,18.43,34800.0,17.8172,17.8172,17.8075,17.8172,34800.0
2010-01-08 11:15:00,18.44,18.44,18.44,18.44,1500.0,17.8268,17.8268,17.8268,17.8268,1500.0
2010-01-08 11:20:00,18.45,18.45,18.44,18.44,4200.0,17.8365,17.8365,17.8268,17.8268,4200.0
2010-01-08 11:25:00,18.45,18.45,18.45,18.45,8100.0,17.8365,17.8365,17.8365,17.8365,8100.0
2010-01-08 11:30:00,18.45,18.45,18.44,18.44,2400.0,17.8365,17.8365,17.8268,17.8268,2400.0
2010-01-08 11:35:00,18.45,18.46,18.44,18.44,7800.0,17.8365,17.8462,17.8268,17.8268,7800.0
2010-01-08 11:40:00,18.47,18.47,18.47,18.47,4200.0,17.8558,17.8558,17.8558,17.8558,4200.0
2010-01-08 11:45:00,18.48,18.49,18.47,18.47,2400.0,17.8655,17.8752,17.8558,17.8558,2400.0
2010-01-08 11:50:00,18.48,18.48,18.48,18.48,600.0,17.8655,17.8655,17.8655,17.8655,600.0
2010-01-08 11:55:00,18.48,18.48,18.48,18.48,600.0,17.8655,17.8655,17.8655,17.8655,600.0
2010-01-08 12:00:00,18.48,18.48,18.48,18.48,300.0,17.8655,17.8655,17.8655,17.8655,300.0
2010-01-08 12:05:00,18.48,18.49,18.48,18.49,1200.0,17.8655,17.8752,17.8655,17.8752,1200.0
2010-01-08 12:10:00,18.49,18.49,18.49,18.49,1200.0,17.8752,17.8752,17.8752,17.8752,1200.0
2010-01-08 12:15:00,18.48,18.48,18.48,18.48,900.0,17.8655,17.8655,17.8655,17.8655,900.0
2010-01-08 12:20:00,18.48,18.48,18.48,18.48,300.0,17.8655,17.8655,17.8655,17.8655,300.0
2010-01-08 12:25:00,18.48,18.48,18.48,18.48,0.0,17.8655,17.8655,17.8655,17.8655,0.0
2010-01-08 12:30:00,18.48,18.48,18.48,18.48,0.0,17.8655,17.8655,17.8655,17.8655,0.0
2010-01-08 12:35:00,18.48,18.48,18.48,18.48,0.0,17.8655,17.8655,17.8655,17.8655,0.0
2010-01-08 12:40:00,18.48,18.48,18.48,18.48,0.0,17.8655,17.8655,17.8655,17.8655,0.0
2010-01-08 12:45:00,18.47,18.47,18.47,18.47,3900.0,17.8558,17.8558,17.8558,17.8558,3900.0
2010-01-08 12:50:00,18.47,18.47,18.47,18.47,0.0,17.8558,17.8558,17.8558,17.8558,0.0
2010-01-08 12:55:00,18.48,18.48,18.48,18.48,6000.0,17.8655,17.8655,17.8655,17.8655,6000.0
2010-01-08 13:00:00,18.48,18.48,18.48,18.48,0.0,17.8655,17.8655,17.8655,17.8655,0.0
2010-01-08 13:05:00,18.49,18.49,18.49,18.49,3000.0,17.8752,17.8752,17.8752,17.8752,3000.0
2010-01-08 13:10:00,18.49,18.49,18.49,18.49,0.0,17.8752,17.8752,17.8752,17.8752,0.0
2010-01-08 13:15:00,18.5,18.5,18.49,18.49,1500.0,17.8848,17.8848,17.8752,17.8752,1500.0
2010-01-08 13:20:00,18.5,18.5,18.5,18.5,1200.0,17.8848,17.8848,17.8848,17.8848,1200.0
2010-01-08 13:25:00,18.5,18.5,18.5,18.5,9900.0,17.8848,17.8848,17.8848,17.8848,9900.0
2010-01-08 13:30:00,18.52,18.53,18.52,18.53,3900.0,17.9042,17.9138,17.9042,17.9138,3900.0
2010-01-08 13:35:00,18.55,18.55,18.55,18.55,1500.0,17.9332,17.9332,17.9332,17.9332,1500.0
2010-01-08 13:40:00,18.55,18.55,18.54,18.54,1800.0,17.9332,17.9332,17.9235,17.9235,1800.0
2010-01-08 13:45:00,18.53,18.53,18.53,18.53,600.0,17.9138,17.9138,17.9138,17.9138,600.0
2010-01-08 13:50:00,18.52,18.52,18.51,18.51,900.0,17.9042,17.9042,17.8945,17.8945,900.0
2010-01-08 13:55:00,18.51,18.51,18.51,18.51,0.0,17.8945,17.8945,17.8945,17.8945,0.0
2010-01-08 14:00:00,18.5,18.5,18.5,18.5,300.0,17.8848,17.8848,17.8848,17.8848,300.0
2010-01-08 14:05:00,18.5,18.5,18.5,18.5,300.0,17.8848,17.8848,17.8848,17.8848,300.0
2010-01-08 14:10:00,18.5,18.5,18.5,18.5,300.0,17.8848,17.8848,17.8848,17.8848,300.0
2010-01-08 14:15:00,18.49,18.5,18.49,18.5,900.0,17.8752,17.8848,17.8752,17.8848,900.0
2010-01-08 14:20:00,18.51,18.51,18.5,18.5,3900.0,17.8945,17.8945,17.8848,17.8848,3900.0
2010-01-08 14:25:00,18.5,18.5,18.5,18.5,0.0,17.8848,17.8848,17.8848,17.8848,0.0
2010-01-08 14:30:00,18.5,18.5,18.5,18.5,0.0,17.8848,17.8848,17.8848,17.8848,0.0
2010-01-08 14:35:00,18.5,18.5,18.5,18.5,0.0,17.8848,17.8848,17.8848,17.8848,0.0
2010-01-08 14:40:00,18.48,18.48,18.48,18.48,5400.0,17.8655,17.8655,17.8655,17.8655,5400.0
2010-01-08 14:45:00,18.49,18.49,18.48,18.48,13800.0,17.8752,17.8752,17.8655,17.8655,13800.0
2010-01-08 14:50:00,18.48,18.48,18.48,18.48,0.0,17.8655,17.8655,17.8655,17.8655,0.0
2010-01-08 14:55:00,18.47,18.47,18.47,18.47,900.0,17.8558,17.8558,17.8558,17.8558,900.0
2010-01-08 15:00:00,18.47,18.47,18.46,18.47,4200.0,17.8558,17.8558,17.8462,17.8558,4200.0
2010-01-08 15:05:00,18.47,18.47,18.46,18.46,7200.0,17.8558,17.8558,17.8462,17.8462,7200.0
2010-01-08 15:10:00,18.47,18.49,18.47,18.48,8400.0,17.8558,17.8752,17.8558,17.8655,8400.0
2010-01-08 15:15:00,18.49,18.49,18.48,18.49,7200.0,17.8752,17.8752,17.8655,17.8752,7200.0
2010-01-08 15:20:00,18.49,18.49,18.48,18.48,6000.0,17.8752,17.8752,17.8655,17.8655,6000.0
2010-01-08 15:25:00,18.49,18.5,18.49,18.49,15000.0,17.8752,17.8848,17.8752,17.8752,15000.0
2010-01-08 15:30:00,18.49,18.5,18.49,18.5,1800.0,17.8752,17.8848,17.8752,17.8848,1800.0
2010-01-08 15:35:00,18.52,18.55,18.52,18.55,600.0,17.9042,17.9332,17.9042,17.9332,600.0
2010-01-08 15:40:00,18.55,18.55,18.53,18.54,5100.0,17.9332,17.9332,17.9138,17.9235,5100.0
2010-01-08 15:45:00,18.54,18.54,18.53,18.53,4200.0,17.9235,17.9235,17.9138,17.9138,4200.0
2010-01-08 15:50:00,18.55,18.55,18.55,18.55,1500.0,17.9332,17.9332,17.9332,17.9332,1500.0
2010-01-08 15:55:00,18.55,18.56,18.54,18.56,12300.0,17.9332,17.9428,17.9235,17.9428,12300.0
2010-01-11 09:30:00,18.67,18.67,18.63,18.63,12900.0,18.0492,18.0492,18.0105,18.0105,12900.0
2010-01-11 09:35:00,18.65,18.67,18.65,18.67,3900.0,18.0298,18.0492,18.0298,18.0492,3900.0
2010-01-11 09:40:00,18.64,18.64,18.64,18.64,3000.0,18.0202,18.0202,18.0202,18.0202,3000.0
2010-01-11 09:45:00,18.62,18.63,18.61,18.62,2400.0,18.0008,18.0105,17.9912,18.0008,2400.0
2010-01-11 09:50:00,18.62,18.62,18.61,18.61,2400.0,18.0008,18.0008,17.9912,17.9912,2400.0
2010-01-11 09:55:00,18.6,18.6,18.57,18.57,14700.0,17.9815,17.9815,17.9525,17.9525,14700.0
2010-01-11 10:00:00,18.58,18.6,18.57,18.57,3300.0,17.9622,17.9815,17.9525,17.9525,3300.0
2010-01-11 10:05:00,18.57,18.57,18.51,18.51,13200.0,17.9525,17.9525,17.8945,17.8945,13200.0
2010-01-11 10:10:00,18.51,18.51,18.51,18.51,9000.0,17.8945,17.8945,17.8945,17.8945,9000.0
2010-01-11 10:15:00,18.5,18.51,18.49,18.51,18900.0,17.8848,17.8945,17.8752,17.8945,18900.0
2010-01-11 10:20:00,18.53,18.54,18.52,18.54,11400.0,17.9138,17.9235,17.9042,17.9235,11400.0
2010-01-11 10:25:00,18.56,18.57,18.56,18.57,1800.0,17.9428,17.9525,17.9428,17.9525,1800.0
2010-01-11 10:30:00,18.58,18.6,18.58,18.58,17100.0,17.9622,17.9815,17.9622,17.9622,17100.0
2010-01-11 10:35:00,18.58,18.6,18.57,18.6,29100.0,17.9622,17.9815,17.9525,17.9815,29100.0
2010-01-11 10:40:00,18.61,18.61,18.61,18.61,1200.0,17.9912,17.9912,17.9912,17.9912,1200.0
2010-01-11 10:45:00,18.59,18.62,18.59,18.62,1500.0,17.9718,18.0008,17.9718,18.0008,1500.0
2010-01-11 10:50:00,18.6,18.6,18.6,18.6,3900.0,17.9815,17.9815,17.9815,17.9815,3900.0
2010-01-11 10:55:00,18.62,18.62,18.62,18.62,6000.0,18.0008,18.0008,18.0008,18.0008,6000.0
2010-01-11 11:00:00,18.62,18.62,18.62,18.62,900.0,18.0008,18.0008,18.0008,18.0008,900.0
2010-01-11 11:05:00,18.61,18.61,18.59,18.59,5100.0,17.9912,17.9912,17.9718,17.9718,5100.0
2010-01-11 11:10:00,18.6,18.61,18.6,18.61,5400.0,17.9815,17.9912,17.9815,17.9912,5400.0
2010-01-11 11:15:00,18.64,18.65,18.64,18.65,2700.0,18.0202,18.0298,18.0202,18.0298,2700.0
2010-01-11 11:20:00,18.66,18.66,18.59,18.62,37200.0,18.0395,18.0395,17.9718,18.0008,37200.0
2010-01-11 11:25:00,18.6,18.62,18.6,18.6,7500.0,17.9815,18.0008,17.9815,17.9815,7500.0
2010-01-11 11:30:00,18.62,18.66,18.62,18.66,33600.0,18.0008,18.0395,18.0008,18.0395,33600.0
2010-01-11 11:35:00,18.69,18.69,18.69,18.69,3000.0,18.0685,18.0685,18.0685,18.0685,3000.0
2010-01-11 11:40:00,18.68,18.68,18.68,18.68,4500.0,18.0588,18.0588,18.0588,18.0588,4500.0
2010-01-11 11:45:00,18.68,18.68,18.68,18.68,0.0,18.0588,18.0588,18.0588,18.0588,0.0
2010-01-11 11:50:00,18.68,18.69,18.68,18.69,5700.0,18.0588,18.0685,18.0588,18.0685,5700.0
2010-01-11 11:55:00,18.7,18.71,18.7,18.71,5400.0,18.0782,18.0878,18.0782,18.0878,5400.0
2010-01-11 12:00:00,18.71,18.71,18.71,18.71,0.0,18.0878,18.0878,18.0878,18.0878,0.0
2010-01-11 12:05:00,18.71,18.71,18.71,18.71,0.0,18.0878,18.0878,18.0878,18.0878,0.0
2010-01-11 12:10:00,18.72,18.72,18.71,18.71,5100.0,18.0975,18.0975,18.0878,18.0878,5100.0
2010-01-11 12:15:00,18.71,18.72,18.71,18.72,6000.0,18.0878,18.0975,18.0878,18.0975,6000.0
2010-01-11 12:20:00,18.72,18.72,18.72,18.72,300.0,18.0975,18.0975,18.0975,18.0975,300.0
2010-01-11 12:25:00,18.71,18.71,18.71,18.71,900.0,18.0878,18.0878,18.0878,18.0878,900.0
2010-01-11 12:30:00,18.71,18.71,18.71,18.71,300.0,18.0878,18.0878,18.0878,18.0878,300.0
2010-01-11 12:35:00,18.71,18.71,18.71,18.71,0.0,18.0878,18.0878,18.0878,18.0878,0.0
2010-01-11 12:40:00,18.7,18.7,18.7,18.7,600.0,18.0782,18.0782,18.0782,18.0782,600.0
2010-01-11 12:45:00,18.69,18.69,18.67,18.67,4200.0,18.0685,18.0685,18.0492,18.0492,4200.0
2010-01-11 12:50:00,18.68,18.68,18.67,18.67,600.0,18.0588,18.0588,18.0492,18.0492,600.0
2010-01-11 12:55:00,18.68,18.68,18.68,18.68,4200.0,18.0588,18.0588,18.0588,18.0588,4200.0
2010-01-11 13:00:00,18.68,18.68,18.67,18.67,3600.0,18.0588,18.0588,18.0492,18.0492,3600.0
2010-01-11 13:05:00,18.67,18.67,18.67,18.67,0.0,18.0492,18.0492,18.0492,18.0492,0.0
2010-01-11 13:10:00,18.68,18.68,18.68,18.68,900.0,18.0588,18.0588,18.0588,18.0588,900.0
2010-01-11 13:15:00,18.68,18.68,18.68,18.68,0.0,18.0588,18.0588,18.0588,18.0588,0.0
2010-01-11 13:20:00,18.68,18.68,18.68,18.68,0.0,18.0588,18.0588,18.0588,18.0588,0.0
2010-01-11 13:25:00,18.67,18.67,18.67,18.67,300.0,18.0492,18.0492,18.0492,18.0492,300.0
2010-01-11 13:30:00,18.68,18.68,18.68,18.68,300.0,18.0588,18.0588,18.0588,18.0588,300.0
2010-01-11 13:35:00,18.68,18.68,18.68,18.68,0.0,18.0588,18.0588,18.0588,18.0588,0.0
2010-01-11 13:40:00,18.68,18.68,18.68,18.68,0.0,18.0588,18.0588,18.0588,18.0588,0.0
2010-01-11 13:45:00,18.68,18.68,18.67,18.67,1200.0,18.0588,18.0588,18.0492,18.0492,1200.0
2010-01-11 13:50:00,18.68,18.68,18.67,18.67,900.0,18.0588,18.0588,18.0492,18.0492,900.0
2010-01-11 13:55:00,18.69,18.71,18.69,18.71,1500.0,18.0685,18.0878,18.0685,18.0878,1500.0
2010-01-11 14:00:00,18.7,18.7,18.68,18.69,1800.0,18.0782,18.0782,18.0588,18.0685,1800.0
2010-01-11 14:05:00,18.68,18.68,18.68,18.68,600.0,18.0588,18.0588,18.0588,18.0588,600.0
2010-01-11 14:10:00,18.68,18.68,18.67,18.67,2400.0,18.0588,18.0588,18.0492,18.0492,2400.0
2010-01-11 14:15:00,18.67,18.67,18.67,18.67,0.0,18.0492,18.0492,18.0492,18.0492,0.0
2010-01-11 14:20:00,18.68,18.68,18.67,18.67,2700.0,18.0588,18.0588,18.0492,18.0492,2700.0
2010-01-11 14:25:00,18.67,18.67,18.67,18.67,600.0,18.0492,18.0492,18.0492,18.0492,600.0
2010-01-11 14:30:00,18.65,18.65,18.65,18.65,300.0,18.0298,18.0298,18.0298,18.0298,300.0
2010-01-11 14:35:00,18.66,18.67,18.66,18.67,3000.0,18.0395,18.0492,18.0395,18.0492,3000.0
2010-01-11 14:40:00,18.67,18.67,18.66,18.66,2100.0,18.0492,18.0492,18.0395,18.0395,2100.0
2010-01-11 14:45:00,18.66,18.68,18.66,18.68,11700.0,18.0395,18.0588,18.0395,18.0588,11700.0
2010-01-11 14:50:00,18.67,18.68,18.67,18.68,3600.0,18.0492,18.0588,18.0492,18.0588,3600.0
2010-01-11 14:55:00,18.67,18.67,18.67,18.67,8700.0,18.0492,18.0492,18.0492,18.0492,8700.0
2010-01-11 15:00:00,18.67,18.68,18.67,18.68,3600.0,18.0492,18.0588,18.0492,18.0588,3600.0
2010-01-11 15:05:00,18.69,18.7,18.69,18.69,16500.0,18.0685,18.0782,18.0685,18.0685,16500.0
2010-01-11 15:10:00,18.69,18.7,18.69,18.69,2700.0,18.0685,18.0782,18.0685,18.0685,2700.0
2010-01-11 15:15:00,18.69,18.7,18.69,18.7,13800.0,18.0685,18.0782,18.0685,18.0782,13800.0
2010-01-11 15:20:00,18.7,18.7,18.67,18.67,9000.0,18.0782,18.0782,18.0492,18.0492,9000.0
2010-01-11 15:25:00,18.67,18.68,18.67,18.68,4200.0,18.0492,18.0588,18.0492,18.0588,4200.0
2010-01-11 15:30:00,18.68,18.69,18.68,18.69,11100.0,18.0588,18.0685,18.0588,18.0685,11100.0
2010-01-11 15:35:00,18.69,18.69,18.68,18.68,6900.0,18.0685,18.0685,18.0588,18.0588,6900.0
2010-01-11 15:40:00,18.68,18.69,18.67,18.69,96000.0,18.0588,18.0685,18.0492,18.0685,96000.0
2010-01-11 15:45:00,18.68,18.68,18.66,18.67,15300.0,18.0588,18.0588,18.0395,18.0492,15300.0
2010-01-11 15:50:00,18.67,18.68,18.65,18.66,11400.0,18.0492,18.0588,18.0298,18.0395,11400.0
2010-01-11 15:55:00,18.66,18.68,18.66,18.66,24600.0,18.0395,18.0588,18.0395,18.0395,24600.0
2010-01-12 09:30:00,18.36,18.53,18.36,18.53,29400.0,17.7495,17.9138,17.7495,17.9138,29400.0
2010-01-12 09:35:00,18.53,18.59,18.51,18.55,91800.0,17.9138,17.9718,17.8945,17.9332,91800.0
2010-01-12 09:40:00,18.55,18.56,18.53,18.53,58500.0,17.9332,17.9428,17.9138,17.9138,58500.0
2010-01-12 09:45:00,18.51,18.51,18.49,18.51,11700.0,17.8945,17.8945,17.8752,17.8945,11700.0
2010-01-12 09:50:00,18.51,18.52,18.51,18.52,4800.0,17.8945,17.9042,17.8945,17.9042,4800.0
2010-01-12 09:55:00,18.51,18.51,18.5,18.5,31200.0,17.8945,17.8945,17.8848,17.8848,31200.0
2010-01-12 10:00:00,18.5,18.51,18.5,18.51,900.0,17.8848,17.8945,17.8848,17.8945,900.0
2010-01-12 10:05:00,18.51,18.53,18.51,18.53,900.0,17.8945,17.9138,17.8945,17.9138,900.0
2010-01-12 10:10:00,18.55,18.55,18.54,18.54,17100.0,17.9332,17.9332,17.9235,17.9235,17100.0
2010-01-12 10:15:00,18.52,18.52,18.52,18.52,1500.0,17.9042,17.9042,17.9042,17.9042,1500.0
2010-01-12 10:20:00,18.52,18.52,18.51,18.51,1800.0,17.9042,17.9042,17.8945,17.8945,1800.0
2010-01-12 10:25:00,18.51,18.51,18.5,18.5,37200.0,17.8945,17.8945,17.8848,17.8848,37200.0
2010-01-12 10:30:00,18.49,18.49,18.49,18.49,1800.0,17.8752,17.8752,17.8752,17.8752,1800.0
2010-01-12 10:35:00,18.51,18.51,18.5,18.5,31800.0,17.8945,17.8945,17.8848,17.8848,31800.0
2010-01-12 10:40:00,18.49,18.54,18.49,18.54,8100.0,17.8752,17.9235,17.8752,17.9235,8100.0
2010-01-12 10:45:00,18.55,18.55,18.55,18.55,600.0,17.9332,17.9332,17.9332,17.9332,600.0
2010-01-12 10:50:00,18.58,18.59,18.57,18.59,3900.0,17.9622,17.9718,17.9525,17.9718,3900.0
2010-01-12 10:55:00,18.57,18.57,18.56,18.56,2400.0,17.9525,17.9525,17.9428,17.9428,2400.0
2010-01-12 11:00:00,18.56,18.56,18.49,18.49,3000.0,17.9428,17.9428,17.8752,17.8752,3000.0
2010-01-12 11:05:00,18.47,18.47,18.45,18.47,76800.0,17.8558,17.8558,17.8365,17.8558,76800.0
2010-01-12 11:10:00,18.45,18.45,18.43,18.44,2400.0,17.8365,17.8365,17.8172,17.8268,2400.0
2010-01-12 11:15:00,18.46,18.46,18.46,18.46,600.0,17.8462,17.8462,17.8462,17.8462,600.0
2010-01-12 11:20:00,18.46,18.46,18.46,18.46,300.0,17.8462,17.8462,17.8462,17.8462,300.0
2010-01-12 11:25:00,18.47,18.47,18.47,18.47,900.0,17.8558,17.8558,17.8558,17.8558,900.0
2010-01-12 11:30:00,18.46,18.47,18.46,18.46,900.0,17.8462,17.8558,17.8462,17.8462,900.0
2010-01-12 11:35:00,18.46,18.46,18.44,18.44,1500.0,17.8462,17.8462,17.8268,17.8268,1500.0
2010-01-12 11:40:00,18.45,18.47,18.45,18.47,2400.0,17.8365,17.8558,17.8365,17.8558,2400.0
2010-01-12 11:45:00,18.45,18.45,18.45,18.45,600.0,17.8365,17.8365,17.8365,17.8365,600.0
2010-01-12 11:50:00,18.47,18.47,18.46,18.46,8400.0,17.8558,17.8558,17.8462,17.8462,8400.0
2010-01-12 11:55:00,18.44,18.46,18.44,18.46,1200.0,17.8268,17.8462,17.8268,17.8462,1200.0
2010-01-12 12:00:00,18.46,18.46,18.44,18.45,31200.0,17.8462,17.8462,17.8268,17.8365,31200.0
2010-01-12 12:05:00,18.45,18.45,18.45,18.45,300.0,17.8365,17.8365,17.8365,17.8365,300.0
2010-01-12 12:10:00,18.46,18.46,18.44,18.45,900.0,17.8462,17.8462,17.8268,17.8365,900.0
2010-01-12 12:15:00,18.45,18.45,18.45,18.45,0.0,17.8365,17.8365,17.8365,17.8365,0.0
2010-01-12 12:20:00,18.45,18.45,18.45,18.45,0.0,17.8365,17.8365,17.8365,17.8365,0.0
2010-01-12 12:25:00,18.45,18.45,18.45,18.45,0.0,17.8365,17.8365,17.8365,17.8365,0.0
2010-01-12 12:30:00,18.37,18.37,18.37,18.37,18300.0,17.7592,17.7592,17.7592,17.7592,18300.0
2010-01-12 12:35:00,18.37,18.37,18.37,18.37,6300.0,17.7592,17.7592,17.7592,17.7592,6300.0
2010-01-12 12:40:00,18.37,18.37,18.36,18.36,3900.0,17.7592,17.7592,17.7495,17.7495,3900.0
2010-01-12 12:45:00,18.37,18.37,18.35,18.35,45600.0,17.7592,17.7592,17.7398,17.7398,45600.0
2010-01-12 12:50:00,18.34,18.34,18.34,18.34,600.0,17.7302,17.7302,17.7302,17.7302,600.0
2010-01-12 12:55:00,18.35,18.38,18.35,18.38,2400.0,17.7398,17.7688,17.7398,17.7688,2400.0
2010-01-12 13:00:00,18.37,18.37,18.37,18.37,1200.0,17.7592,17.7592,17.7592,17.7592,1200.0
2010-01-12 13:05:00,18.37,18.37,18.37,18.37,1800.0,17.7592,17.7592,17.7592,17.7592,1800.0
2010-01-12 13:10:00,18.34,18.34,18.33,18.33,60000.0,17.7302,17.7302,17.7205,17.7205,60000.0
2010-01-12 13:15:00,18.34,18.34,18.33,18.33,1200.0,17.7302,17.7302,17.7205,17.7205,1200.0
2010-01-12 13:20:00,18.32,18.32,18.3,18.31,5400.0,17.7108,17.7108,17.6915,17.7011,5400.0
2010-01-12 13:25:00,18.33,18.33,18.33,18.33,300.0,17.7205,17.7205,17.7205,17.7205,300.0
2010-01-12 13:30:00,18.32,18.32,18.31,18.31,45300.0,17.7108,17.7108,17.7011,17.7011,45300.0
2010-01-12 13:35:00,18.33,18.33,18.33,18.33,1800.0,17.7205,17.7205,17.7205,17.7205,1800.0
2010-01-12 13:40:00,18.33,18.33,18.33,18.33,0.0,17.7205,17.7205,17.7205,17.7205,0.0
2010-01-12 13:45:00,18.31,18.31,18.31,18.31,600.0,17.7011,17.7011,17.7011,17.7011,600.0
2010-01-12 13:50:00,18.3,18.31,18.3,18.31,1200.0,17.6915,17.7011,17.6915,17.7011,1200.0
2010-01-12 13:55:00,18.32,18.32,18.32,18.32,300.0,17.7108,17.7108,17.7108,17.7108,300.0
2010-01-12 14:00:00,18.33,18.33,18.32,18.33,2700.0,17.7205,17.7205,17.7108,17.7205,2700.0
2010-01-12 14:05:00,18.33,18.33,18.33,18.33,0.0,17.7205,17.7205,17.7205,17.7205,0.0
2010-01-12 14:10:00,18.32,18.32,18.32,18.32,2400.0,17.7108,17.7108,17.7108,17.7108,2400.0
2010-01-12 14:15:00,18.32,18.33,18.32,18.33,4800.0,17.7108,17.7205,17.7108,17.7205,4800.0
2010-01-12 14:20:00,18.35,18.35,18.34,18.34,600.0,17.7398,17.7398,17.7302,17.7302,600.0
2010-01-12 14:25:00,18.36,18.36,18.36,18.36,600.0,17.7495,17.7495,17.7495,17.7495,600.0
2010-01-12 14:30:00,18.36,18.36,18.36,18.36,300.0,17.7495,17.7495,17.7495,17.7495,300.0
2010-01-12 14:35:00,18.36,18.36,18.36,18.36,2100.0,17.7495,17.7495,17.7495,17.7495,2100.0
2010-01-12 14:40:00,18.36,18.36,18.36,18.36,2100.0,17.7495,17.7495,17.7495,17.7495,2100.0
2010-01-12 14:45:00,18.36,18.36,18.36,18.36,7200.0,17.7495,17.7495,17.7495,17.7495,7200.0
2010-01-12 14:50:00,18.36,18.36,18.36,18.36,0.0,17.7495,17.7495,17.7495,17.7495,0.0
2010-01-12 14:55:00,18.4,18.4,18.4,18.4,300.0,17.7882,17.7882,17.7882,17.7882,300.0
2010-01-12 15:00:00,18.4,18.4,18.4,18.4,0.0,17.7882,17.7882,17.7882,17.7882,0.0
2010-01-12 15:05:00,18.4,18.4,18.4,18.4,0.0,17.7882,17.7882,17.7882,17.7882,0.0
2010-01-12 15:10:00,18.41,18.42,18.39,18.41,30600.0,17.7978,17.8075,17.7785,17.7978,30600.0
2010-01-12 15:15:00,18.4,18.41,18.4,18.41,1200.0,17.7882,17.7978,17.7882,17.7978,1200.0
2010-01-12 15:20:00,18.42,18.42,18.41,18.41,1200.0,17.8075,17.8075,17.7978,17.7978,1200.0
2010-01-12 15:25:00,18.43,18.43,18.43,18.43,3000.0,17.8172,17.8172,17.8172,17.8172,3000.0
2010-01-12 15:30:00,18.42,18.42,18.42,18.42,600.0,17.8075,17.8075,17.8075,17.8075,600.0
2010-01-12 15:35:00,18.41,18.41,18.4,18.41,1200.0,17.7978,17.7978,17.7882,17.7978,1200.0
2010-01-12 15:40:00,18.41,18.41,18.4,18.4,2100.0,17.7978,17.7978,17.7882,17.7882,2100.0
2010-01-12 15:45:00,18.4,18.41,18.39,18.41,2100.0,17.7882,17.7978,17.7785,17.7978,2100.0
2010-01-12 15:50:00,18.41,18.42,18.4,18.4,6600.0,17.7978,17.8075,17.7882,17.7882,6600.0
2010-01-12 15:55:00,18.41,18.43,18.4,18.43,7200.0,17.7978,17.8172,17.7882,17.8172,7200.0
2010-01-13 09:30:00,18.48,18.51,18.48,18.51,9000.0,17.8655,17.8945,17.8655,17.8945,9000.0
2010-01-13 09:35:00,18.51,18.51,18.48,18.48,32700.0,17.8945,17.8945,17.8655,17.8655,32700.0
2010-01-13 09:40:00,18.49,18.51,18.49,18.51,1200.0,17.8752,17.8945,17.8752,17.8945,1200.0
2010-01-13 09:45:00,18.52,18.53,18.52,18.53,2100.0,17.9042,17.9138,17.9042,17.9138,2100.0
2010-01-13 09:50:00,18.53,18.56,18.53,18.54,1800.0,17.9138,17.9428,17.9138,17.9235,1800.0
2010-01-13 09:55:00,18.54,18.54,18.52,18.52,600.0,17.9235,17.9235,17.9042,17.9042,600.0
2010-01-13 10:00:00,18.51,18.51,18.5,18.5,4500.0,17.8945,17.8945,17.8848,17.8848,4500.0
2010-01-13 10:05:00,18.51,18.51,18.49,18.49,32400.0,17.8945,17.8945,17.8752,17.8752,32400.0
2010-01-13 10:10:00,18.48,18.48,18.46,18.47,1500.0,17.8655,17.8655,17.8462,17.8558,1500.0
2010-01-13 10:15:00,18.46,18.46,18.43,18.45,5100.0,17.8462,17.8462,17.8172,17.8365,5100.0
2010-01-13 10:20:00,18.44,18.45,18.42,18.43,6000.0,17.8268,17.8365,17.8075,17.8172,6000.0
2010-01-13 10:25:00,18.44,18.44,18.43,18.44,1800.0,17.8268,17.8268,17.8172,17.8268,1800.0
2010-01-13 10:30:00,18.42,18.43,18.4,18.43,5400.0,17.8075,17.8172,17.7882,17.8172,5400.0
2010-01-13 10:35:00,18.43,18.43,18.43,18.43,900.0,17.8172,17.8172,17.8172,17.8172,900.0
2010-01-13 10:40:00,18.42,18.42,18.42,18.42,300.0,17.8075,17.8075,17.8075,17.8075,300.0
2010-01-13 10:45:00,18.42,18.42,18.42,18.42,0.0,17.8075,17.8075,17.8075,17.8075,0.0
2010-01-13 10:50:00,18.43,18.43,18.43,18.43,300.0,17.8172,17.8172,17.8172,17.8172,300.0
2010-01-13 10:55:00,18.43,18.43,18.43,18.43,0.0,17.8172,17.8172,17.8172,17.8172,0.0
2010-01-13 11:00:00,18.45,18.46,18.45,18.46,11700.0,17.8365,17.8462,17.8365,17.8462,11700.0
2010-01-13 11:05:00,18.45,18.45,18.45,18.45,1800.0,17.8365,17.8365,17.8365,17.8365,1800.0
2010-01-13 11:10:00,18.45,18.46,18.44,18.44,2400.0,17.8365,17.8462,17.8268,17.8268,2400.0
2010-01-13 11:15:00,18.44,18.44,18.43,18.44,1200.0,17.8268,17.8268,17.8172,17.8268,1200.0
2010-01-13 11:20:00,18.44,18.5,18.44,18.5,2400.0,17.8268,17.8848,17.8268,17.8848,2400.0
2010-01-13 11:25:00,18.49,18.49,18.45,18.46,32700.0,17.8752,17.8752,17.8365,17.8462,32700.0
2010-01-13 11:30:00,18.45,18.45,18.45,18.45,900.0,17.8365,17.8365,17.8365,17.8365,900.0
2010-01-13 11:35:00,18.46,18.46,18.45,18.46,1800.0,17.8462,17.8462,17.8365,17.8462,1800.0
2010-01-13 11:40:00,18.45,18.45,18.45,18.45,300.0,17.8365,17.8365,17.8365,17.8365,300.0
2010-01-13 11:45:00,18.47,18.48,18.47,18.48,1500.0,17.8558,17.8655,17.8558,17.8655,1500.0
2010-01-13 11:50:00,18.48,18.48,18.48,18.48,0.0,17.8655,17.8655,17.8655,17.8655,0.0
2010-01-13 11:55:00,18.48,18.5,18.48,18.49,2100.0,17.8655,17.8848,17.8655,17.8752,2100.0
2010-01-13 12:00:00,18.49,18.5,18.49,18.5,3000.0,17.8752,17.8848,17.8752,17.8848,3000.0
2010-01-13 12:05:00,18.49,18.49,18.48,18.48,1500.0,17.8752,17.8752,17.8655,17.8655,1500.0
2010-01-13 12:10:00,18.48,18.48,18.48,18.48,0.0,17.8655,17.8655,17.8655,17.8655,0.0
2010-01-13 12:15:00,18.48,18.48,18.48,18.48,0.0,17.8655,17.8655,17.8655,17.8655,0.0
2010-01-13 12:20:00,18.49,18.5,18.49,18.5,7500.0,17.8752,17.8848,17.8752,17.8848,7500.0
2010-01-13 12:25:00,18.5,18.5,18.5,18.5,0.0,17.8848,17.8848,17.8848,17.8848,0.0
2010-01-13 12:30:00,18.54,18.56,18.54,18.56,12300.0,17.9235,17.9428,17.9235,17.9428,12300.0
2010-01-13 12:35:00,18.55,18.56,18.55,18.56,2400.0,17.9332,17.9428,17.9332,17.9428,2400.0
2010-01-13 12:40:00,18.57,18.58,18.57,18.58,900.0,17.9525,17.9622,17.9525,17.9622,900.0
2010-01-13 12:45:00,18.56,18.56,18.56,18.56,600.0,17.9428,17.9428,17.9428,17.9428,600.0
2010-01-13 12:50:00,18.57,18.57,18.56,18.56,1500.0,17.9525,17.9525,17.9428,17.9428,1500.0
2010-01-13 12:55:00,18.56,18.56,18.56,18.56,0.0,17.9428,17.9428,17.9428,17.9428,0.0
2010-01-13 13:00:00,18.56,18.56,18.56,18.56,0.0,17.9428,17.9428,17.9428,17.9428,0.0
2010-01-13 13:05:00,18.55,18.55,18.54,18.55,40500.0,17.9332,17.9332,17.9235,17.9332,40500.0
2010-01-13 13:10:00,18.57,18.57,18.56,18.57,1500.0,17.9525,17.9525,17.9428,17.9525,1500.0
2010-01-13 13:15:00,18.56,18.57,18.56,18.57,600.0,17.9428,17.9525,17.9428,17.9525,600.0
2010-01-13 13:20:00,18.57,18.57,18.57,18.57,300.0,17.9525,17.9525,17.9525,17.9525,300.0
2010-01-13 13:25:00,18.58,18.58,18.58,18.58,600.0,17.9622,17.9622,17.9622,17.9622,600.0
2010-01-13 13:30:00,18.58,18.58,18.58,18.58,0.0,17.9622,17.9622,17.9622,17.9622,0.0
2010-01-13 13:35:00,18.62,18.62,18.62,18.62,300.0,18.0008,18.0008,18.0008,18.0008,300.0
2010-01-13 13:40:00,18.62,18.62,18.62,18.62,900.0,18.0008,18.0008,18.0008,18.0008,900.0
2010-01-13 13:45:00,18.63,18.63,18.62,18.62,2100.0,18.0105,18.0105,18.0008,18.0008,2100.0
2010-01-13 13:50:00,18.61,18.61,18.6,18.61,3600.0,17.9912,17.9912,17.9815,17.9912,3600.0
2010-01-13 13:55:00,18.62,18.62,18.61,18.61,3300.0,18.0008,18.0008,17.9912,17.9912,3300.0
2010-01-13 14:00:00,18.62,18.63,18.61,18.61,4800.0,18.0008,18.0105,17.9912,17.9912,4800.0
2010-01-13 14:05:00,18.61,18.62,18.61,18.62,1500.0,17.9912,18.0008,17.9912,18.0008,1500.0
2010-01-13 14:10:00,18.61,18.62,18.61,18.61,2700.0,17.9912,18.0008,17.9912,17.9912,2700.0
2010-01-13 14:15:00,18.62,18.62,18.62,18.62,1200.0,18.0008,18.0008,18.0008,18.0008,1200.0
2010-01-13 14:20:00,18.64,18.64,18.64,18.64,900.0,18.0202,18.0202,18.0202,18.0202,900.0
2010-01-13 14:25:00,18.64,18.64,18.64,18.64,300.0,18.0202,18.0202,18.0202,18.0202,300.0
2010-01-13 14:30:00,18.66,18.66,18.66,18.66,2700.0,18.0395,18.0395,18.0395,18.0395,2700.0
2010-01-13 14:35:00,18.66,18.66,18.66,18.66,900.0,18.0395,18.0395,18.0395,18.0395,900.0
2010-01-13 14:40:00,18.65,18.66,18.65,18.66,3300.0,18.0298,18.0395,18.0298,18.0395,3300.0
2010-01-13 14:45:00,18.66,18.66,18.66,18.66,3300.0,18.0395,18.0395,18.0395,18.0395,3300.0
2010-01-13 14:50:00,18.66,18.66,18.65,18.66,2400.0,18.0395,18.0395,18.0298,18.0395,2400.0
2010-01-13 14:55:00,18.67,18.67,18.67,18.67,300.0,18.0492,18.0492,18.0492,18.0492,300.0
2010-01-13 15:00:00,18.67,18.67,18.67,18.67,1200.0,18.0492,18.0492,18.0492,18.0492,1200.0
2010-01-13 15:05:00,18.67,18.68,18.66,18.68,2400.0,18.0492,18.0588,18.0395,18.0588,2400.0
2010-01-13 15:10:00,18.68,18.68,18.67,18.68,154200.0,18.0588,18.0588,18.0492,18.0588,154200.0
2010-01-13 15:15:00,18.68,18.68,18.67,18.67,4500.0,18.0588,18.0588,18.0492,18.0492,4500.0
2010-01-13 15:20:00,18.67,18.68,18.67,18.68,3000.0,18.0492,18.0588,18.0492,18.0588,3000.0
2010-01-13 15:25:00,18.7,18.7,18.7,18.7,300.0,18.0782,18.0782,18.0782,18.0782,300.0
2010-01-13 15:30:00,18.72,18.74,18.72,18.74,1800.0,18.0975,18.1169,18.0975,18.1169,1800.0
2010-01-13 15:35:00,18.74,18.74,18.73,18.73,8700.0,18.1169,18.1169,18.1072,18.1072,8700.0
2010-01-13 15:40:00,18.73,18.73,18.72,18.72,6000.0,18.1072,18.1072,18.0975,18.0975,6000.0
2010-01-13 15:45:00,18.72,18.72,18.71,18.71,2100.0,18.0975,18.0975,18.0878,18.0878,2100.0
2010-01-13 15:50:00,18.71,18.72,18.7,18.7,5100.0,18.0878,18.0975,18.0782,18.0782,5100.0
2010-01-13 15:55:00,18.69,18.7,18.68,18.7,8100.0,18.0685,18.0782,18.0588,18.0782,8100.0
2010-01-14 09:30:00,18.67,18.67,18.61,18.64,8700.0,18.0492,18.0492,17.9912,18.0202,8700.0
2010-01-14 09:35:00,18.66,18.67,18.65,18.65,2400.0,18.0395,18.0492,18.0298,18.0298,2400.0
2010-01-14 09:40:00,18.64,18.66,18.64,18.66,12300.0,18.0202,18.0395,18.0202,18.0395,12300.0
2010-01-14 09:45:00,18.64,18.67,18.64,18.66,18600.0,18.0202,18.0492,18.0202,18.0395,18600.0
2010-01-14 09:50:00,18.66,18.67,18.66,18.67,9900.0,18.0395,18.0492,18.0395,18.0492,9900.0
2010-01-14 09:55:00,18.67,18.67,18.66,18.67,9000.0,18.0492,18.0492,18.0395,18.0492,9000.0
2010-01-14 10:00:00,18.67,18.7,18.67,18.7,2400.0,18.0492,18.0782,18.0492,18.0782,2400.0
2010-01-14 10:05:00,18.69,18.74,18.69,18.73,11100.0,18.0685,18.1169,18.0685,18.1072,11100.0
2010-01-14 10:10:00,18.74,18.75,18.73,18.75,69000.0,18.1169,18.1265,18.1072,18.1265,69000.0
2010-01-14 10:15:00,18.75,18.75,18.74,18.74,6000.0,18.1265,18.1265,18.1169,18.1169,6000.0
2010-01-14 10:20:00,18.74,18.75,18.74,18.75,900.0,18.1169,18.1265,18.1169,18.1265,900.0
2010-01-14 10:25:00,18.76,18.77,18.76,18.76,2100.0,18.1362,18.1459,18.1362,18.1362,2100.0
2010-01-14 10:30:00,18.76,18.76,18.74,18.74,2400.0,18.1362,18.1362,18.1169,18.1169,2400.0
2010-01-14 10:35:00,18.74,18.74,18.74,18.74,600.0,18.1169,18.1169,18.1169,18.1169,600.0
2010-01-14 10:40:00,18.74,18.75,18.74,18.75,1200.0,18.1169,18.1265,18.1169,18.1265,1200.0
2010-01-14 10:45:00,18.69,18.69,18.67,18.68,2100.0,18.0685,18.0685,18.0492,18.0588,2100.0
2010-01-14 10:50:00,18.69,18.69,18.68,18.69,13500.0,18.0685,18.0685,18.0588,18.0685,13500.0
2010-01-14 10:55:00,18.7,18.7,18.68,18.68,8400.0,18.0782,18.0782,18.0588,18.0588,8400.0
2010-01-14 11:00:00,18.67,18.67,18.67,18.67,39600.0,18.0492,18.0492,18.0492,18.0492,39600.0
2010-01-14 11:05:00,18.68,18.69,18.68,18.69,10800.0,18.0588,18.0685,18.0588,18.0685,10800.0
2010-01-14 11:10:00,18.69,18.69,18.68,18.69,3000.0,18.0685,18.0685,18.0588,18.0685,3000.0
2010-01-14 11:15:00,18.69,18.69,18.69,18.69,300.0,18.0685,18.0685,18.0685,18.0685,300.0
2010-01-14 11:20:00,18.69,18.69,18.67,18.67,4500.0,18.0685,18.0685,18.0492,18.0492,4500.0
2010-01-14 11:25:00,18.67,18.67,18.67,18.67,900.0,18.0492,18.0492,18.0492,18.0492,900.0
2010-01-14 11:30:00,18.67,18.67,18.67,18.67,0.0,18.0492,18.0492,18.0492,18.0492,0.0
2010-01-14 11:35:00,18.69,18.7,18.69,18.7,1800.0,18.0685,18.0782,18.0685,18.0782,1800.0
2010-01-14 11:40:00,18.69,18.7,18.69,18.7,76800.0,18.0685,18.0782,18.0685,18.0782,76800.0
2010-01-14 11:45:00,18.7,18.71,18.7,18.7,41100.0,18.0782,18.0878,18.0782,18.0782,41100.0
2010-01-14 11:50:00,18.7,18.71,18.7,18.71,131700.0,18.0782,18.0878,18.0782,18.0878,131700.0
2010-01-14 11:55:00,18.71,18.71,18.7,18.71,22500.0,18.0878,18.0878,18.0782,18.0878,22500.0
2010-01-14 12:00:00,18.71,18.71,18.71,18.71,90900.0,18.0878,18.0878,18.0878,18.0878,90900.0
2010-01-14 12:05:00,18.72,18.72,18.72,18.72,12300.0,18.0975,18.0975,18.0975,18.0975,12300.0
2010-01-14 12:10:00,18.73,18.73,18.73,18.73,6900.0,18.1072,18.1072,18.1072,18.1072,6900.0
2010-01-14 12:15:00,18.74,18.74,18.73,18.73,1500.0,18.1169,18.1169,18.1072,18.1072,1500.0
2010-01-14 12:20:00,18.73,18.74,18.73,18.74,22200.0,18.1072,18.1169,18.1072,18.1169,22200.0
2010-01-14 12:25:00,18.74,18.76,18.74,18.75,13200.0,18.1169,18.1362,18.1169,18.1265,13200.0
2010-01-14 12:30:00,18.76,18.77,18.75,18.75,3000.0,18.1362,18.1459,18.1265,18.1265,3000.0
2010-01-14 12:35:00,18.75,18.75,18.73,18.74,1800.0,18.1265,18.1265,18.1072,18.1169,1800.0
2010-01-14 12:40:00,18.72,18.73,18.72,18.73,69300.0,18.0975,18.1072,18.0975,18.1072,69300.0
2010-01-14 12:45:00,18.73,18.74,18.72,18.72,61200.0,18.1072,18.1169,18.0975,18.0975,61200.0
2010-01-14 12:50:00,18.72,18.72,18.72,18.72,900.0,18.0975,18.0975,18.0975,18.0975,900.0
2010-01-14 12:55:00,18.72,18.72,18.72,18.72,300.0,18.0975,18.0975,18.0975,18.0975,300.0
2010-01-14 13:00:00,18.72,18.72,18.72,18.72,21000.0,18.0975,18.0975,18.0975,18.0975,21000.0
2010-01-14 13:05:00,18.7,18.7,18.7,18.7,600.0,18.0782,18.0782,18.0782,18.0782,600.0
2010-01-14 13:10:00,18.7,18.7,18.7,18.7,0.0,18.0782,18.0782,18.0782,18.0782,0.0
2010-01-14 13:15:00,18.7,18.7,18.7,18.7,0.0,18.0782,18.0782,18.0782,18.0782,0.0
2010-01-14 13:20:00,18.69,18.69,18.69,18.69,900.0,18.0685,18.0685,18.0685,18.0685,900.0
2010-01-14 13:25:00,18.69,18.69,18.69,18.69,300.0,18.0685,18.0685,18.0685,18.0685,300.0
2010-01-14 13:30:00,18.7,18.7,18.7,18.7,1500.0,18.0782,18.0782,18.0782,18.0782,1500.0
2010-01-14 13:35:00,18.7,18.7,18.7,18.7,900.0,18.0782,18.0782,18.0782,18.0782,900.0
2010-01-14 13:40:00,18.7,18.7,18.7,18.7,2700.0,18.0782,18.0782,18.0782,18.0782,2700.0
2010-01-14 13:45:00,18.69,18.69,18.69,18.69,116700.0,18.0685,18.0685,18.0685,18.0685,116700.0
2010-01-14 13:50:00,18.69,18.7,18.69,18.7,117300.0,18.0685,18.0782,18.0685,18.0782,117300.0
2010-01-14 13:55:00,18.69,18.69,18.68,18.68,2700.0,18.0685,18.0685,18.0588,18.0588,2700.0
2010-01-14 14:00:00,18.68,18.69,18.68,18.69,19800.0,18.0588,18.0685,18.0588,18.0685,19800.0
2010-01-14 14:05:00,18.7,18.7,18.7,18.7,9000.0,18.0782,18.0782,18.0782,18.0782,9000.0
2010-01-14 14:10:00,18.71,18.72,18.71,18.71,62700.0,18.0878,18.0975,18.0878,18.0878,62700.0
2010-01-14 14:15:00,18.71,18.72,18.71,18.72,131400.0,18.0878,18.0975,18.0878,18.0975,131400.0
2010-01-14 14:20:00,18.73,18.73,18.73,18.73,31500.0,18.1072,18.1072,18.1072,18.1072,31500.0
2010-01-14 14:25:00,18.72,18.72,18.7,18.7,9600.0,18.0975,18.0975,18.0782,18.0782,9600.0
2010-01-14 14:30:00,18.7,18.71,18.7,18.7,8700.0,18.0782,18.0878,18.0782,18.0782,8700.0
2010-01-14 14:35:00,18.7,18.71,18.7,18.71,8400.0,18.0782,18.0878,18.0782,18.0878,8400.0
2010-01-14 14:40:00,18.73,18.73,18.71,18.73,10800.0,18.1072,18.1072,18.0878,18.1072,10800.0
2010-01-14 14:45:00,18.71,18.72,18.71,18.72,9600.0,18.0878,18.0975,18.0878,18.0975,9600.0
2010-01-14 14:50:00,18.71,18.73,18.71,18.73,11100.0,18.0878,18.1072,18.0878,18.1072,11100.0
2010-01-14 14:55:00,18.72,18.73,18.71,18.73,9600.0,18.0975,18.1072,18.0878,18.1072,9600.0
2010-01-14 15:00:00,18.72,18.74,18.72,18.74,11100.0,18.0975,18.1169,18.0975,18.1169,11100.0
2010-01-14 15:05:00,18.75,18.76,18.74,18.74,10800.0,18.1265,18.1362,18.1169,18.1169,10800.0
2010-01-14 15:10:00,18.74,18.76,18.74,18.74,13200.0,18.1169,18.1362,18.1169,18.1169,13200.0
2010-01-14 15:15:00,18.74,18.74,18.74,18.74,11100.0,18.1169,18.1169,18.1169,18.1169,11100.0
2010-01-14 15:20:00,18.74,18.74,18.73,18.73,11100.0,18.1169,18.1169,18.1072,18.1072,11100.0
2010-01-14 15:25:00,18.73,18.73,18.73,18.73,16500.0,18.1072,18.1072,18.1072,18.1072,16500.0
2010-01-14 15:30:00,18.74,18.74,18.73,18.74,8700.0,18.1169,18.1169,18.1072,18.1169,8700.0
2010-01-14 15:35:00,18.73,18.74,18.72,18.73,12900.0,18.1072,18.1169,18.0975,18.1072,12900.0
2010-01-14 15:40:00,18.72,18.73,18.72,18.72,18900.0,18.0975,18.1072,18.0975,18.0975,18900.0
2010-01-14 15:45:00,18.71,18.73,18.71,18.72,19500.0,18.0878,18.1072,18.0878,18.0975,19500.0
2010-01-14 15:50:00,18.71,18.72,18.71,18.71,23400.0,18.0878,18.0975,18.0878,18.0878,23400.0
2010-01-14 15:55:00,18.72,18.72,18.71,18.71,27900.0,18.0975,18.0975,18.0878,18.0878,27900.0
2010-01-15 09:30:00,18.68,18.68,18.68,18.68,3000.0,18.0588,18.0588,18.0588,18.0588,3000.0
2010-01-15 09:35:00,18.71,18.71,18.71,18.71,600.0,18.0878,18.0878,18.0878,18.0878,600.0
2010-01-15 09:40:00,18.7,18.7,18.68,18.68,5400.0,18.0782,18.0782,18.0588,18.0588,5400.0
2010-01-15 09:45:00,18.67,18.67,18.62,18.63,55500.0,18.0492,18.0492,18.0008,18.0105,55500.0
2010-01-15 09:50:00,18.61,18.61,18.55,18.55,60000.0,17.9912,17.9912,17.9332,17.9332,60000.0
2010-01-15 09:55:00,18.56,18.56,18.5,18.53,5100.0,17.9428,17.9428,17.8848,17.9138,5100.0
2010-01-15 10:00:00,18.53,18.53,18.48,18.48,15300.0,17.9138,17.9138,17.8655,17.8655,15300.0
2010-01-15 10:05:00,18.47,18.47,18.42,18.45,9000.0,17.8558,17.8558,17.8075,17.8365,9000.0
2010-01-15 10:10:00,18.43,18.43,18.41,18.41,35400.0,17.8172,17.8172,17.7978,17.7978,35400.0
2010-01-15 10:15:00,18.39,18.41,18.39,18.41,3600.0,17.7785,17.7978,17.7785,17.7978,3600.0
2010-01-15 10:20:00,18.42,18.44,18.42,18.42,22200.0,17.8075,17.8268,17.8075,17.8075,22200.0
2010-01-15 10:25:00,18.42,18.42,18.41,18.41,10500.0,17.8075,17.8075,17.7978,17.7978,10500.0
2010-01-15 10:30:00,18.4,18.4,18.37,18.37,6300.0,17.7882,17.7882,17.7592,17.7592,6300.0
2010-01-15 10:35:00,18.36,18.38,18.36,18.38,4500.0,17.7495,17.7688,17.7495,17.7688,4500.0
2010-01-15 10:40:00,18.37,18.4,18.36,18.4,5700.0,17.7592,17.7882,17.7495,17.7882,5700.0
2010-01-15 10:45:00,18.4,18.41,18.4,18.41,9900.0,17.7882,17.7978,17.7882,17.7978,9900.0
2010-01-15 10:50:00,18.42,18.42,18.42,18.42,11100.0,17.8075,17.8075,17.8075,17.8075,11100.0
2010-01-15 10:55:00,18.42,18.42,18.41,18.42,3900.0,17.8075,17.8075,17.7978,17.8075,3900.0
2010-01-15 11:00:00,18.42,18.42,18.4,18.4,35400.0,17.8075,17.8075,17.7882,17.7882,35400.0
2010-01-15 11:05:00,18.4,18.4,18.39,18.39,3600.0,17.7882,17.7882,17.7785,17.7785,3600.0
2010-01-15 11:10:00,18.39,18.4,18.39,18.39,6900.0,17.7785,17.7882,17.7785,17.7785,6900.0
2010-01-15 11:15:00,18.4,18.4,18.4,18.4,300.0,17.7882,17.7882,17.7882,17.7882,300.0
2010-01-15 11:20:00,18.39,18.4,18.39,18.4,4500.0,17.7785,17.7882,17.7785,17.7882,4500.0
2010-01-15 11:25:00,18.42,18.42,18.39,18.39,9600.0,17.8075,17.8075,17.7785,17.7785,9600.0
2010-01-15 11:30:00,18.4,18.4,18.4,18.4,300.0,17.7882,17.7882,17.7882,17.7882,300.0
2010-01-15 11:35:00,18.39,18.39,18.39,18.39,300.0,17.7785,17.7785,17.7785,17.7785,300.0
2010-01-15 11:40:00,18.38,18.39,18.38,18.39,5100.0,17.7688,17.7785,17.7688,17.7785,5100.0
2010-01-15 11:45:00,18.38,18.38,18.38,18.38,2100.0,17.7688,17.7688,17.7688,17.7688,2100.0
2010-01-15 11:50:00,18.38,18.38,18.36,18.36,6900.0,17.7688,17.7688,17.7495,17.7495,6900.0
2010-01-15 11:55:00,18.35,18.37,18.34,18.36,9300.0,17.7398,17.7592,17.7302,17.7495,9300.0
2010-01-15 12:00:00,18.37,18.37,18.36,18.36,4800.0,17.7592,17.7592,17.7495,17.7495,4800.0
2010-01-15 12:05:00,18.37,18.37,18.37,18.37,300.0,17.7592,17.7592,17.7592,17.7592,300.0
2010-01-15 12:10:00,18.37,18.37,18.37,18.37,0.0,17.7592,17.7592,17.7592,17.7592,0.0
2010-01-15 12:15:00,18.39,18.39,18.37,18.37,1800.0,17.7785,17.7785,17.7592,17.7592,1800.0
2010-01-15 12:20:00,18.36,18.36,18.36,18.36,300.0,17.7495,17.7495,17.7495,17.7495,300.0
2010-01-15 12:25:00,18.36,18.36,18.33,18.33,5100.0,17.7495,17.7495,17.7205,17.7205,5100.0
2010-01-15 12:30:00,18.33,18.34,18.33,18.34,3300.0,17.7205,17.7302,17.7205,17.7302,3300.0
2010-01-15 12:35:00,18.34,18.34,18.34,18.34,900.0,17.7302,17.7302,17.7302,17.7302,900.0
2010-01-15 12:40:00,18.33,18.33,18.33,18.33,4500.0,17.7205,17.7205,17.7205,17.7205,4500.0
2010-01-15 12:45:00,18.34,18.34,18.33,18.34,3000.0,17.7302,17.7302,17.7205,17.7302,3000.0
2010-01-15 12:50:00,18.34,18.34,18.33,18.33,1500.0,17.7302,17.7302,17.7205,17.7205,1500.0
2010-01-15 12:55:00,18.33,18.33,18.33,18.33,0.0,17.7205,17.7205,17.7205,17.7205,0.0
2010-01-15 13:00:00,18.34,18.34,18.34,18.34,600.0,17.7302,17.7302,17.7302,17.7302,600.0
2010-01-15 13:05:00,18.33,18.33,18.33,18.33,600.0,17.7205,17.7205,17.7205,17.7205,600.0
2010-01-15 13:10:00,18.33,18.33,18.32,18.32,2400.0,17.7205,17.7205,17.7108,17.7108,2400.0
2010-01-15 13:15:00,18.32,18.32,18.31,18.31,29700.0,17.7108,17.7108,17.7011,17.7011,29700.0
2010-01-15 13:20:00,18.31,18.31,18.31,18.31,32700.0,17.7011,17.7011,17.7011,17.7011,32700.0
2010-01-15 13:25:00,18.31,18.33,18.31,18.33,3900.0,17.7011,17.7205,17.7011,17.7205,3900.0
2010-01-15 13:30:00,18.33,18.33,18.33,18.33,300.0,17.7205,17.7205,17.7205,17.7205,300.0
2010-01-15 13:35:00,18.32,18.32,18.32,18.32,300.0,17.7108,17.7108,17.7108,17.7108,300.0
2010-01-15 13:40:00,18.32,18.32,18.31,18.31,3000.0,17.7108,17.7108,17.7011,17.7011,3000.0
2010-01-15 13:45:00,18.31,18.31,18.3,18.31,4800.0,17.7011,17.7011,17.6915,17.7011,4800.0
2010-01-15 13:50:00,18.31,18.31,18.31,18.31,900.0,17.7011,17.7011,17.7011,17.7011,900.0
2010-01-15 13:55:00,18.33,18.33,18.33,18.33,2100.0,17.7205,17.7205,17.7205,17.7205,2100.0
2010-01-15 14:00:00,18.34,18.34,18.33,18.33,1200.0,17.7302,17.7302,17.7205,17.7205,1200.0
2010-01-15 14:05:00,18.33,18.33,18.33,18.33,9600.0,17.7205,17.7205,17.7205,17.7205,9600.0
2010-01-15 14:10:00,18.35,18.35,18.34,18.35,9000.0,17.7398,17.7398,17.7302,17.7398,9000.0
2010-01-15 14:15:00,18.35,18.35,18.34,18.34,36000.0,17.7398,17.7398,17.7302,17.7302,36000.0
2010-01-15 14:20:00,18.33,18.34,18.33,18.34,3900.0,17.7205,17.7302,17.7205,17.7302,3900.0
2010-01-15 14:25:00,18.33,18.33,18.32,18.32,3300.0,17.7205,17.7205,17.7108,17.7108,3300.0
2010-01-15 14:30:00,18.31,18.33,18.31,18.33,2700.0,17.7011,17.7205,17.7011,17.7205,2700.0
2010-01-15 14:35:00,18.32,18.33,18.32,18.33,4200.0,17.7108,17.7205,17.7108,17.7205,4200.0
2010-01-15 14:40:00,18.33,18.33,18.32,18.32,15000.0,17.7205,17.7205,17.7108,17.7108,15000.0
2010-01-15 14:45:00,18.32,18.33,18.31,18.32,93900.0,17.7108,17.7205,17.7011,17.7108,93900.0
2010-01-15 14:50:00,18.33,18.33,18.32,18.32,1500.0,17.7205,17.7205,17.7108,17.7108,1500.0
2010-01-15 14:55:00,18.33,18.33,18.32,18.32,18600.0,17.7205,17.7205,17.7108,17.7108,18600.0
2010-01-15 15:00:00,18.33,18.33,18.33,18.33,12300.0,17.7205,17.7205,17.7205,17.7205,12300.0
2010-01-15 15:05:00,18.33,18.34,18.33,18.33,11700.0,17.7205,17.7302,17.7205,17.7205,11700.0
2010-01-15 15:10:00,18.33,18.36,18.33,18.36,9000.0,17.7205,17.7495,17.7205,17.7495,9000.0
2010-01-15 15:15:00,18.36,18.37,18.36,18.37,14400.0,17.7495,17.7592,17.7495,17.7592,14400.0
2010-01-15 15:20:00,18.37,18.37,18.37,18.37,24600.0,17.7592,17.7592,17.7592,17.7592,24600.0
2010-01-15 15:25:00,18.37,18.38,18.37,18.38,6900.0,17.7592,17.7688,17.7592,17.7688,6900.0
2010-01-15 15:30:00,18.39,18.4,18.38,18.39,12300.0,17.7785,17.7882,17.7688,17.7785,12300.0
2010-01-15 15:35:00,18.38,18.39,18.38,18.39,11100.0,17.7688,17.7785,17.7688,17.7785,11100.0
2010-01-15 15:40:00,18.39,18.4,18.38,18.38,19500.0,17.7785,17.7882,17.7688,17.7688,19500.0
2010-01-15 15:45:00,18.38,18.39,18.38,18.38,17700.0,17.7688,17.7785,17.7688,17.7688,17700.0
2010-01-15 15:50:00,18.38,18.38,18.36,18.37,29400.0,17.7688,17.7688,17.7495,17.7592,29400.0
2010-01-15 15:55:00,18.37,18.39,18.37,18.38,24000.0,17.7592,17.7785,17.7592,17.7688,24000.0
2010-01-19 09:30:00,18.42,18.45,18.4,18.45,2100.0,17.8075,17.8365,17.7882,17.8365,2100.0
2010-01-19 09:35:00,18.54,18.57,18.54,18.54,101700.0,17.9235,17.9525,17.9235,17.9235,101700.0
2010-01-19 09:40:00,18.56,18.58,18.54,18.58,42300.0,17.9428,17.9622,17.9235,17.9622,42300.0
2010-01-19 09:45:00,18.64,18.64,18.62,18.62,1200.0,18.0202,18.0202,18.0008,18.0008,1200.0
2010-01-19 09:50:00,18.65,18.65,18.65,18.65,2100.0,18.0298,18.0298,18.0298,18.0298,2100.0
2010-01-19 09:55:00,18.63,18.65,18.62,18.62,4200.0,18.0105,18.0298,18.0008,18.0008,4200.0
2010-01-19 10:00:00,18.63,18.65,18.61,18.65,11700.0,18.0105,18.0298,17.9912,18.0298,11700.0
2010-01-19 10:05:00,18.66,18.66,18.63,18.63,32100.0,18.0395,18.0395,18.0105,18.0105,32100.0
2010-01-19 10:10:00,18.62,18.65,18.61,18.65,30900.0,18.0008,18.0298,17.9912,18.0298,30900.0
2010-01-19 10:15:00,18.65,18.65,18.63,18.65,6900.0,18.0298,18.0298,18.0105,18.0298,6900.0
2010-01-19 10:20:00,18.64,18.64,18.64,18.64,6000.0,18.0202,18.0202,18.0202,18.0202,6000.0
2010-01-19 10:25:00,18.62,18.62,18.61,18.61,8400.0,18.0008,18.0008,17.9912,17.9912,8400.0
2010-01-19 10:30:00,18.61,18.62,18.6,18.6,12300.0,17.9912,18.0008,17.9815,17.9815,12300.0
2010-01-19 10:35:00,18.59,18.6,18.59,18.6,1500.0,17.9718,17.9815,17.9718,17.9815,1500.0
2010-01-19 10:40:00,18.6,18.6,18.59,18.6,4200.0,17.9815,17.9815,17.9718,17.9815,4200.0
2010-01-19 10:45:00,18.61,18.62,18.61,18.62,1500.0,17.9912,18.0008,17.9912,18.0008,1500.0
2010-01-19 10:50:00,18.63,18.63,18.63,18.63,600.0,18.0105,18.0105,18.0105,18.0105,600.0
2010-01-19 10:55:00,18.63,18.64,18.63,18.64,3000.0,18.0105,18.0202,18.0105,18.0202,3000.0
2010-01-19 11:00:00,18.65,18.65,18.64,18.65,7800.0,18.0298,18.0298,18.0202,18.0298,7800.0
2010-01-19 11:05:00,18.64,18.64,18.63,18.63,27300.0,18.0202,18.0202,18.0105,18.0105,27300.0
2010-01-19 11:10:00,18.64,18.64,18.62,18.62,17400.0,18.0202,18.0202,18.0008,18.0008,17400.0
2010-01-19 11:15:00,18.62,18.63,18.62,18.62,900.0,18.0008,18.0105,18.0008,18.0008,900.0
2010-01-19 11:20:00,18.64,18.64,18.63,18.63,5100.0,18.0202,18.0202,18.0105,18.0105,5100.0
2010-01-19 11:25:00,18.63,18.63,18.63,18.63,300.0,18.0105,18.0105,18.0105,18.0105,300.0
2010-01-19 11:30:00,18.63,18.63,18.63,18.63,1500.0,18.0105,18.0105,18.0105,18.0105,1500.0
2010-01-19 11:35:00,18.63,18.63,18.61,18.63,2100.0,18.0105,18.0105,17.9912,18.0105,2100.0
2010-01-19 11:40:00,18.63,18.64,18.62,18.62,5100.0,18.0105,18.0202,18.0008,18.0008,5100.0
2010-01-19 11:45:00,18.62,18.64,18.62,18.63,17400.0,18.0008,18.0202,18.0008,18.0105,17400.0
2010-01-19 11:50:00,18.63,18.63,18.63,18.63,3000.0,18.0105,18.0105,18.0105,18.0105,3000.0
2010-01-19 11:55:00,18.64,18.65,18.64,18.65,900.0,18.0202,18.0298,18.0202,18.0298,900.0
2010-01-19 12:00:00,18.66,18.67,18.66,18.67,3900.0,18.0395,18.0492,18.0395,18.0492,3900.0
2010-01-19 12:05:00,18.67,18.67,18.66,18.67,2100.0,18.0492,18.0492,18.0395,18.0492,2100.0
2010-01-19 12:10:00,18.67,18.67,18.67,18.67,1200.0,18.0492,18.0492,18.0492,18.0492,1200.0
2010-01-19 12:15:00,18.67,18.67,18.66,18.67,1200.0,18.0492,18.0492,18.0395,18.0492,1200.0
2010-01-19 12:20:00,18.67,18.68,18.67,18.67,7800.0,18.0492,18.0588,18.0492,18.0492,7800.0
2010-01-19 12:25:00,18.68,18.68,18.67,18.68,1500.0,18.0588,18.0588,18.0492,18.0588,1500.0
2010-01-19 12:30:00,18.69,18.69,18.68,18.69,2100.0,18.0685,18.0685,18.0588,18.0685,2100.0
2010-01-19 12:35:00,18.69,18.69,18.69,18.69,600.0,18.0685,18.0685,18.0685,18.0685,600.0
2010-01-19 12:40:00,18.7,18.7,18.7,18.7,1200.0,18.0782,18.0782,18.0782,18.0782,1200.0
2010-01-19 12:45:00,18.71,18.72,18.71,18.72,1200.0,18.0878,18.0975,18.0878,18.0975,1200.0
2010-01-19 12:50:00,18.72,18.72,18.72,18.72,900.0,18.0975,18.0975,18.0975,18.0975,900.0
2010-01-19 12:55:00,18.71,18.73,18.71,18.72,1800.0,18.0878,18.1072,18.0878,18.0975,1800.0
2010-01-19 13:00:00,18.72,18.73,18.72,18.72,2700.0,18.0975,18.1072,18.0975,18.0975,2700.0
2010-01-19 13:05:00,18.72,18.73,18.7,18.7,2400.0,18.0975,18.1072,18.0782,18.0782,2400.0
2010-01-19 13:10:00,18.69,18.7,18.69,18.69,1800.0,18.0685,18.0782,18.0685,18.0685,1800.0
2010-01-19 13:15:00,18.69,18.69,18.69,18.69,1800.0,18.0685,18.0685,18.0685,18.0685,1800.0
2010-01-19 13:20:00,18.69,18.7,18.69,18.7,1200.0,18.0685,18.0782,18.0685,18.0782,1200.0
2010-01-19 13:25:00,18.7,18.71,18.7,18.71,1200.0,18.0782,18.0878,18.0782,18.0878,1200.0
2010-01-19 13:30:00,18.7,18.7,18.7,18.7,1200.0,18.0782,18.0782,18.0782,18.0782,1200.0
2010-01-19 13:35:00,18.71,18.71,18.7,18.7,1200.0,18.0878,18.0878,18.0782,18.0782,1200.0
2010-01-19 13:40:00,18.69,18.69,18.69,18.69,300.0,18.0685,18.0685,18.0685,18.0685,300.0
2010-01-19 13:45:00,18.7,18.7,18.69,18.69,4800.0,18.0782,18.0782,18.0685,18.0685,4800.0
2010-01-19 13:50:00,18.69,18.69,18.67,18.68,41100.0,18.0685,18.0685,18.0492,18.0588,41100.0
2010-01-19 13:55:00,18.69,18.71,18.69,18.7,1500.0,18.0685,18.0878,18.0685,18.0782,1500.0
2010-01-19 14:00:00,18.71,18.72,18.7,18.72,31200.0,18.0878,18.0975,18.0782,18.0975,31200.0
2010-01-19 14:05:00,18.72,18.73,18.72,18.72,1200.0,18.0975,18.1072,18.0975,18.0975,1200.0
2010-01-19 14:10:00,18.74,18.74,18.74,18.74,17400.0,18.1169,18.1169,18.1169,18.1169,17400.0
2010-01-19 14:15:00,18.74,18.74,18.74,18.74,1500.0,18.1169,18.1169,18.1169,18.1169,1500.0
2010-01-19 14:20:00,18.74,18.77,18.74,18.77,4500.0,18.1169,18.1459,18.1169,18.1459,4500.0
2010-01-19 14:25:00,18.78,18.79,18.76,18.79,4500.0,18.1555,18.1652,18.1362,18.1652,4500.0
2010-01-19 14:30:00,18.79,18.8,18.78,18.78,4200.0,18.1652,18.1749,18.1555,18.1555,4200.0
2010-01-19 14:35:00,18.78,18.78,18.78,18.78,3600.0,18.1555,18.1555,18.1555,18.1555,3600.0
2010-01-19 14:40:00,18.78,18.79,18.78,18.79,900.0,18.1555,18.1652,18.1555,18.1652,900.0
2010-01-19 14:45:00,18.79,18.79,18.78,18.78,4800.0,18.1652,18.1652,18.1555,18.1555,4800.0
2010-01-19 14:50:00,18.77,18.77,18.76,18.76,4200.0,18.1459,18.1459,18.1362,18.1362,4200.0
2010-01-19 14:55:00,18.77,18.77,18.76,18.76,5100.0,18.1459,18.1459,18.1362,18.1362,5100.0
2010-01-19 15:00:00,18.76,18.76,18.74,18.74,3600.0,18.1362,18.1362,18.1169,18.1169,3600.0
2010-01-19 15:05:00,18.74,18.74,18.74,18.74,3900.0,18.1169,18.1169,18.1169,18.1169,3900.0
2010-01-19 15:10:00,18.74,18.74,18.73,18.73,17100.0,18.1169,18.1169,18.1072,18.1072,17100.0
2010-01-19 15:15:00,18.74,18.74,18.73,18.74,8100.0,18.1169,18.1169,18.1072,18.1169,8100.0
2010-01-19 15:20:00,18.74,18.76,18.74,18.76,6300.0,18.1169,18.1362,18.1169,18.1362,6300.0
2010-01-19 15:25:00,18.76,18.77,18.76,18.76,4500.0,18.1362,18.1459,18.1362,18.1362,4500.0
2010-01-19 15:30:00,18.77,18.77,18.76,18.76,6600.0,18.1459,18.1459,18.1362,18.1362,6600.0
2010-01-19 15:35:00,18.76,18.77,18.76,18.77,4800.0,18.1362,18.1459,18.1362,18.1459,4800.0
2010-01-19 15:40:00,18.77,18.77,18.75,18.75,10800.0,18.1459,18.1459,18.1265,18.1265,10800.0
2010-01-19 15:45:00,18.75,18.77,18.75,18.77,6000.0,18.1265,18.1459,18.1265,18.1459,6000.0
2010-01-19 15:50:00,18.78,18.78,18.77,18.78,10800.0,18.1555,18.1555,18.1459,18.1555,10800.0
2010-01-19 15:55:00,18.78,18.8,18.77,18.8,13500.0,18.1555,18.1749,18.1459,18.1749,13500.0
2010-01-20 09:30:00,18.74,18.76,18.71,18.76,8100.0,18.1169,18.1362,18.0878,18.1362,8100.0
2010-01-20 09:35:00,18.8,18.83,18.8,18.8,4800.0,18.1749,18.2039,18.1749,18.1749,4800.0
2010-01-20 09:40:00,18.8,18.83,18.8,18.83,8700.0,18.1749,18.2039,18.1749,18.2039,8700.0
2010-01-20 09:45:00,18.82,18.82,18.78,18.78,16800.0,18.1942,18.1942,18.1555,18.1555,16800.0
2010-01-20 09:50:00,18.78,18.79,18.76,18.76,3300.0,18.1555,18.1652,18.1362,18.1362,3300.0
2010-01-20 09:55:00,18.76,18.76,18.7,18.7,62400.0,18.1362,18.1362,18.0782,18.0782,62400.0
2010-01-20 10:00:00,18.7,18.71,18.69,18.69,29400.0,18.0782,18.0878,18.0685,18.0685,29400.0
2010-01-20 10:05:00,18.63,18.63,18.54,18.56,11100.0,18.0105,18.0105,17.9235,17.9428,11100.0
2010-01-20 10:10:00,18.57,18.57,18.55,18.55,6000.0,17.9525,17.9525,17.9332,17.9332,6000.0
2010-01-20 10:15:00,18.53,18.54,18.53,18.53,1200.0,17.9138,17.9235,17.9138,17.9138,1200.0
2010-01-20 10:20:00,18.53,18.54,18.5,18.54,6300.0,17.9138,17.9235,17.8848,17.9235,6300.0
2010-01-20 10:25:00,18.54,18.54,18.53,18.53,6300.0,17.9235,17.9235,17.9138,17.9138,6300.0
2010-01-20 10:30:00,18.52,18.53,18.52,18.52,1500.0,17.9042,17.9138,17.9042,17.9042,1500.0
2010-01-20 10:35:00,18.52,18.52,18.47,18.49,33600.0,17.9042,17.9042,17.8558,17.8752,33600.0
2010-01-20 10:40:00,18.5,18.52,18.5,18.52,6300.0,17.8848,17.9042,17.8848,17.9042,6300.0
2010-01-20 10:45:00,18.5,18.51,18.5,18.51,18600.0,17.8848,17.8945,17.8848,17.8945,18600.0
2010-01-20 10:50:00,18.51,18.52,18.51,18.51,2400.0,17.8945,17.9042,17.8945,17.8945,2400.0
2010-01-20 10:55:00,18.5,18.51,18.49,18.5,3600.0,17.8848,17.8945,17.8752,17.8848,3600.0
2010-01-20 11:00:00,18.49,18.49,18.45,18.45,32400.0,17.8752,17.8752,17.8365,17.8365,32400.0
2010-01-20 11:05:00,18.45,18.45,18.41,18.42,10800.0,17.8365,17.8365,17.7978,17.8075,10800.0
2010-01-20 11:10:00,18.43,18.43,18.42,18.42,75000.0,17.8172,17.8172,17.8075,17.8075,75000.0
2010-01-20 11:15:00,18.43,18.44,18.43,18.44,600.0,17.8172,17.8268,17.8172,17.8268,600.0
2010-01-20 11:20:00,18.44,18.44,18.43,18.43,4200.0,17.8268,17.8268,17.8172,17.8172,4200.0
2010-01-20 11:25:00,18.44,18.44,18.43,18.44,3000.0,17.8268,17.8268,17.8172,17.8268,3000.0
2010-01-20 11:30:00,18.44,18.44,18.44,18.44,300.0,17.8268,17.8268,17.8268,17.8268,300.0
2010-01-20 11:35:00,18.47,18.47,18.47,18.47,2100.0,17.8558,17.8558,17.8558,17.8558,2100.0
2010-01-20 11:40:00,18.47,18.47,18.47,18.47,0.0,17.8558,17.8558,17.8558,17.8558,0.0
2010-01-20 11:45:00,18.47,18.47,18.47,18.47,1200.0,17.8558,17.8558,17.8558,17.8558,1200.0
2010-01-20 11:50:00,18.46,18.47,18.46,18.46,3000.0,17.8462,17.8558,17.8462,17.8462,3000.0
2010-01-20 11:55:00,18.47,18.47,18.45,18.46,4800.0,17.8558,17.8558,17.8365,17.8462,4800.0
2010-01-20 12:00:00,18.46,18.46,18.45,18.45,3000.0,17.8462,17.8462,17.8365,17.8365,3000.0
2010-01-20 12:05:00,18.46,18.48,18.46,18.46,5100.0,17.8462,17.8655,17.8462,17.8462,5100.0
2010-01-20 12:10:00,18.46,18.47,18.45,18.47,32400.0,17.8462,17.8558,17.8365,17.8558,32400.0
2010-01-20 12:15:00,18.45,18.45,18.43,18.43,32400.0,17.8365,17.8365,17.8172,17.8172,32400.0
2010-01-20 12:20:00,18.44,18.44,18.43,18.43,2100.0,17.8268,17.8268,17.8172,17.8172,2100.0
2010-01-20 12:25:00,18.44,18.44,18.44,18.44,1500.0,17.8268,17.8268,17.8268,17.8268,1500.0
2010-01-20 12:30:00,18.45,18.45,18.45,18.45,1500.0,17.8365,17.8365,17.8365,17.8365,1500.0
2010-01-20 12:35:00,18.44,18.44,18.44,18.44,2400.0,17.8268,17.8268,17.8268,17.8268,2400.0
2010-01-20 12:40:00,18.44,18.44,18.44,18.44,2100.0,17.8268,17.8268,17.8268,17.8268,2100.0
2010-01-20 12:45:00,18.44,18.46,18.44,18.46,5700.0,17.8268,17.8462,17.8268,17.8462,5700.0
2010-01-20 12:50:00,18.47,18.47,18.47,18.47,600.0,17.8558,17.8558,17.8558,17.8558,600.0
2010-01-20 12:55:00,18.45,18.45,18.44,18.44,2100.0,17.8365,17.8365,17.8268,17.8268,2100.0
2010-01-20 13:00:00,18.45,18.45,18.45,18.45,5400.0,17.8365,17.8365,17.8365,17.8365,5400.0
2010-01-20 13:05:00,18.45,18.46,18.45,18.45,1500.0,17.8365,17.8462,17.8365,17.8365,1500.0
2010-01-20 13:10:00,18.45,18.45,18.44,18.44,3300.0,17.8365,17.8365,17.8268,17.8268,3300.0
2010-01-20 13:15:00,18.42,18.43,18.42,18.43,1500.0,17.8075,17.8172,17.8075,17.8172,1500.0
2010-01-20 13:20:00,18.43,18.43,18.4,18.4,4200.0,17.8172,17.8172,17.7882,17.7882,4200.0
2010-01-20 13:25:00,18.4,18.41,18.39,18.41,32400.0,17.7882,17.7978,17.7785,17.7978,32400.0
2010-01-20 13:30:00,18.4,18.43,18.4,18.43,3900.0,17.7882,17.8172,17.7882,17.8172,3900.0
2010-01-20 13:35:00,18.42,18.44,18.42,18.44,900.0,17.8075,17.8268,17.8075,17.8268,900.0
2010-01-20 13:40:00,18.45,18.45,18.44,18.44,4800.0,17.8365,17.8365,17.8268,17.8268,4800.0
2010-01-20 13:45:00,18.45,18.46,18.44,18.46,5100.0,17.8365,17.8462,17.8268,17.8462,5100.0
2010-01-20 13:50:00,18.47,18.47,18.47,18.47,900.0,17.8558,17.8558,17.8558,17.8558,900.0
2010-01-20 13:55:00,18.47,18.47,18.47,18.47,900.0,17.8558,17.8558,17.8558,17.8558,900.0
2010-01-20 14:00:00,18.48,18.48,18.48,18.48,11400.0,17.8655,17.8655,17.8655,17.8655,11400.0
2010-01-20 14:05:00,18.48,18.48,18.48,18.48,600.0,17.8655,17.8655,17.8655,17.8655,600.0
2010-01-20 14:10:00,18.49,18.51,18.49,18.51,2700.0,17.8752,17.8945,17.8752,17.8945,2700.0
2010-01-20 14:15:00,18.5,18.51,18.5,18.5,1200.0,17.8848,17.8945,17.8848,17.8848,1200.0
2010-01-20 14:20:00,18.51,18.52,18.51,18.51,2100.0,17.8945,17.9042,17.8945,17.8945,2100.0
2010-01-20 14:25:00,18.51,18.51,18.5,18.5,2700.0,17.8945,17.8945,17.8848,17.8848,2700.0
2010-01-20 14:30:00,18.49,18.5,18.49,18.5,1500.0,17.8752,17.8848,17.8752,17.8848,1500.0
2010-01-20 14:35:00,18.5,18.5,18.5,18.5,0.0,17.8848,17.8848,17.8848,17.8848,0.0
2010-01-20 14:40:00,18.54,18.54,18.54,18.54,300.0,17.9235,17.9235,17.9235,17.9235,300.0
2010-01-20 14:45:00,18.56,18.56,18.56,18.56,600.0,17.9428,17.9428,17.9428,17.9428,600.0
2010-01-20 14:50:00,18.56,18.56,18.56,18.56,1200.0,17.9428,17.9428,17.9428,17.9428,1200.0
2010-01-20 14:55:00,18.58,18.58,18.58,18.58,23100.0,17.9622,17.9622,17.9622,17.9622,23100.0
2010-01-20 15:00:00,18.57,18.57,18.57,18.57,600.0,17.9525,17.9525,17.9525,17.9525,600.0
2010-01-20 15:05:00,18.57,18.57,18.57,18.57,600.0,17.9525,17.9525,17.9525,17.9525,600.0
2010-01-20 15:10:00,18.56,18.58,18.56,18.58,900.0,17.9428,17.9622,17.9428,17.9622,900.0
2010-01-20 15:15:00,18.59,18.59,18.59,18.59,600.0,17.9718,17.9718,17.9718,17.9718,600.0
2010-01-20 15:20:00,18.62,18.63,18.62,18.63,6600.0,18.0008,18.0105,18.0008,18.0105,6600.0
2010-01-20 15:25:00,18.62,18.64,18.62,18.63,22200.0,18.0008,18.0202,18.0008,18.0105,22200.0
2010-01-20 15:30:00,18.65,18.65,18.64,18.64,2400.0,18.0298,18.0298,18.0202,18.0202,2400.0
2010-01-20 15:35:00,18.64,18.66,18.64,18.66,3600.0,18.0202,18.0395,18.0202,18.0395,3600.0
2010-01-20 15:40:00,18.65,18.67,18.65,18.67,3900.0,18.0298,18.0492,18.0298,18.0492,3900.0
2010-01-20 15:45:00,18.68,18.7,18.68,18.7,3000.0,18.0588,18.0782,18.0588,18.0782,3000.0
2010-01-20 15:50:00,18.71,18.71,18.68,18.68,8700.0,18.0878,18.0878,18.0588,18.0588,8700.0
2010-01-20 15:55:00,18.69,18.71,18.68,18.7,9600.0,18.0685,18.0878,18.0588,18.0782,9600.0
2010-01-21 09:30:00,18.69,18.75,18.68,18.75,3600.0,18.0685,18.1265,18.0588,18.1265,3600.0
2010-01-21 09:35:00,18.72,18.72,18.71,18.71,3300.0,18.0975,18.0975,18.0878,18.0878,3300.0
2010-01-21 09:40:00,18.69,18.69,18.69,18.69,900.0,18.0685,18.0685,18.0685,18.0685,900.0
2010-01-21 09:45:00,18.64,18.64,18.64,18.64,600.0,18.0202,18.0202,18.0202,18.0202,600.0
2010-01-21 09:50:00,18.65,18.66,18.65,18.66,1800.0,18.0298,18.0395,18.0298,18.0395,1800.0
2010-01-21 09:55:00,18.63,18.63,18.6,18.6,3300.0,18.0105,18.0105,17.9815,17.9815,3300.0
2010-01-21 10:00:00,18.59,18.64,18.59,18.64,13500.0,17.9718,18.0202,17.9718,18.0202,13500.0
2010-01-21 10:05:00,18.65,18.65,18.65,18.65,13200.0,18.0298,18.0298,18.0298,18.0298,13200.0
2010-01-21 10:10:00,18.65,18.65,18.63,18.63,5100.0,18.0298,18.0298,18.0105,18.0105,5100.0
2010-01-21 10:15:00,18.62,18.62,18.62,18.62,1500.0,18.0008,18.0008,18.0008,18.0008,1500.0
2010-01-21 10:20:00,18.62,18.62,18.52,18.52,3900.0,18.0008,18.0008,17.9042,17.9042,3900.0
2010-01-21 10:25:00,18.5,18.5,18.41,18.41,11400.0,17.8848,17.8848,17.7978,17.7978,11400.0
2010-01-21 10:30:00,18.35,18.38,18.33,18.35,21300.0,17.7398,17.7688,17.7205,17.7398,21300.0
2010-01-21 10:35:00,18.4,18.41,18.4,18.41,1800.0,17.7882,17.7978,17.7882,17.7978,1800.0
2010-01-21 10:40:00,18.41,18.43,18.41,18.43,3900.0,17.7978,17.8172,17.7978,17.8172,3900.0
2010-01-21 10:45:00,18.43,18.43,18.43,18.43,0.0,17.8172,17.8172,17.8172,17.8172,0.0
2010-01-21 10:50:00,18.45,18.45,18.42,18.42,4800.0,17.8365,17.8365,17.8075,17.8075,4800.0
2010-01-21 10:55:00,18.42,18.42,18.42,18.42,0.0,17.8075,17.8075,17.8075,17.8075,0.0
2010-01-21 11:00:00,18.41,18.41,18.4,18.4,3000.0,17.7978,17.7978,17.7882,17.7882,3000.0
2010-01-21 11:05:00,18.39,18.39,18.35,18.35,3900.0,17.7785,17.7785,17.7398,17.7398,3900.0
2010-01-21 11:10:00,18.34,18.34,18.32,18.32,1200.0,17.7302,17.7302,17.7108,17.7108,1200.0
2010-01-21 11:15:00,18.3,18.33,18.3,18.33,3300.0,17.6915,17.7205,17.6915,17.7205,3300.0
2010-01-21 11:20:00,18.33,18.36,18.33,18.36,900.0,17.7205,17.7495,17.7205,17.7495,900.0
2010-01-21 11:25:00,18.36,18.36,18.36,18.36,1800.0,17.7495,17.7495,17.7495,17.7495,1800.0
2010-01-21 11:30:00,18.36,18.37,18.35,18.37,4800.0,17.7495,17.7592,17.7398,17.7592,4800.0
2010-01-21 11:35:00,18.37,18.4,18.37,18.39,9900.0,17.7592,17.7882,17.7592,17.7785,9900.0
2010-01-21 11:40:00,18.37,18.37,18.32,18.32,3000.0,17.7592,17.7592,17.7108,17.7108,3000.0
2010-01-21 11:45:00,18.32,18.34,18.32,18.34,2400.0,17.7108,17.7302,17.7108,17.7302,2400.0
2010-01-21 11:50:00,18.37,18.4,18.37,18.38,12000.0,17.7592,17.7882,17.7592,17.7688,12000.0
2010-01-21 11:55:00,18.37,18.37,18.34,18.35,37500.0,17.7592,17.7592,17.7302,17.7398,37500.0
2010-01-21 12:00:00,18.36,18.4,18.36,18.4,47400.0,17.7495,17.7882,17.7495,17.7882,47400.0
2010-01-21 12:05:00,18.39,18.39,18.38,18.38,33900.0,17.7785,17.7785,17.7688,17.7688,33900.0
2010-01-21 12:10:00,18.37,18.39,18.36,18.36,3300.0,17.7592,17.7785,17.7495,17.7495,3300.0
2010-01-21 12:15:00,18.36,18.37,18.36,18.37,2700.0,17.7495,17.7592,17.7495,17.7592,2700.0
2010-01-21 12:20:00,18.36,18.38,18.36,18.38,6900.0,17.7495,17.7688,17.7495,17.7688,6900.0
2010-01-21 12:25:00,18.38,18.38,18.38,18.38,0.0,17.7688,17.7688,17.7688,17.7688,0.0
2010-01-21 12:30:00,18.37,18.37,18.37,18.37,2700.0,17.7592,17.7592,17.7592,17.7592,2700.0
2010-01-21 12:35:00,18.38,18.39,18.38,18.39,30900.0,17.7688,17.7785,17.7688,17.7785,30900.0
2010-01-21 12:40:00,18.38,18.38,18.38,18.38,600.0,17.7688,17.7688,17.7688,17.7688,600.0
2010-01-21 12:45:00,18.38,18.39,18.38,18.39,900.0,17.7688,17.7785,17.7688,17.7785,900.0
2010-01-21 12:50:00,18.38,18.41,18.38,18.41,3300.0,17.7688,17.7978,17.7688,17.7978,3300.0
2010-01-21 12:55:00,18.41,18.43,18.4,18.41,3900.0,17.7978,17.8172,17.7882,17.7978,3900.0
2010-01-21 13:00:00,18.41,18.42,18.39,18.4,5400.0,17.7978,17.8075,17.7785,17.7882,5400.0
2010-01-21 13:05:00,18.4,18.4,18.4,18.4,300.0,17.7882,17.7882,17.7882,17.7882,300.0
2010-01-21 13:10:00,18.4,18.41,18.4,18.41,900.0,17.7882,17.7978,17.7882,17.7978,900.0
2010-01-21 13:15:00,18.38,18.38,18.38,18.38,3000.0,17.7688,17.7688,17.7688,17.7688,3000.0
2010-01-21 13:20:00,18.38,18.38,18.38,18.38,600.0,17.7688,17.7688,17.7688,17.7688,600.0
2010-01-21 13:25:00,18.4,18.4,18.4,18.4,2700.0,17.7882,17.7882,17.7882,17.7882,2700.0
2010-01-21 13:30:00,18.42,18.43,18.42,18.43,46800.0,17.8075,17.8172,17.8075,17.8172,46800.0
2010-01-21 13:35:00,18.41,18.41,18.41,18.41,600.0,17.7978,17.7978,17.7978,17.7978,600.0
2010-01-21 13:40:00,18.42,18.43,18.42,18.43,900.0,17.8075,17.8172,17.8075,17.8172,900.0
2010-01-21 13:45:00,18.42,18.43,18.42,18.43,3000.0,17.8075,17.8172,17.8075,17.8172,3000.0
2010-01-21 13:50:00,18.42,18.43,18.42,18.43,1200.0,17.8075,17.8172,17.8075,17.8172,1200.0
2010-01-21 13:55:00,18.42,18.44,18.42,18.44,49800.0,17.8075,17.8268,17.8075,17.8268,49800.0
2010-01-21 14:00:00,18.44,18.44,18.44,18.44,900.0,17.8268,17.8268,17.8268,17.8268,900.0
2010-01-21 14:05:00,18.41,18.41,18.4,18.4,87600.0,17.7978,17.7978,17.7882,17.7882,87600.0
2010-01-21 14:10:00,18.4,18.41,18.4,18.4,37500.0,17.7882,17.7978,17.7882,17.7882,37500.0
2010-01-21 14:15:00,18.4,18.41,18.4,18.41,33300.0,17.7882,17.7978,17.7882,17.7978,33300.0
2010-01-21 14:20:00,18.42,18.45,18.42,18.45,2100.0,17.8075,17.8365,17.8075,17.8365,2100.0
2010-01-21 14:25:00,18.45,18.47,18.45,18.47,900.0,17.8365,17.8558,17.8365,17.8558,900.0
2010-01-21 14:30:00,18.46,18.48,18.46,18.48,47700.0,17.8462,17.8655,17.8462,17.8655,47700.0
2010-01-21 14:35:00,18.48,18.48,18.46,18.47,46500.0,17.8655,17.8655,17.8462,17.8558,46500.0
2010-01-21 14:40:00,18.47,18.47,18.46,18.46,1200.0,17.8558,17.8558,17.8462,17.8462,1200.0
2010-01-21 14:45:00,18.46,18.47,18.46,18.47,5400.0,17.8462,17.8558,17.8462,17.8558,5400.0
2010-01-21 14:50:00,18.48,18.48,18.46,18.46,45900.0,17.8655,17.8655,17.8462,17.8462,45900.0
2010-01-21 14:55:00,18.46,18.48,18.46,18.48,2400.0,17.8462,17.8655,17.8462,17.8655,2400.0
2010-01-21 15:00:00,18.45,18.45,18.45,18.45,900.0,17.8365,17.8365,17.8365,17.8365,900.0
2010-01-21 15:05:00,18.44,18.44,18.41,18.43,4200.0,17.8268,17.8268,17.7978,17.8172,4200.0
2010-01-21 15:10:00,18.42,18.42,18.41,18.42,37500.0,17.8075,17.8075,17.7978,17.8075,37500.0
2010-01-21 15:15:00,18.44,18.44,18.4,18.41,3900.0,17.8268,17.8268,17.7882,17.7978,3900.0
2010-01-21 15:20:00,18.41,18.41,18.4,18.41,42900.0,17.7978,17.7978,17.7882,17.7978,42900.0
2010-01-21 15:25:00,18.4,18.42,18.4,18.42,3600.0,17.7882,17.8075,17.7882,17.8075,3600.0
2010-01-21 15:30:00,18.4,18.42,18.4,18.42,5700.0,17.7882,17.8075,17.7882,17.8075,5700.0
2010-01-21 15:35:00,18.42,18.42,18.4,18.4,3000.0,17.8075,17.8075,17.7882,17.7882,3000.0
2010-01-21 15:40:00,18.41,18.42,18.4,18.4,6300.0,17.7978,17.8075,17.7882,17.7882,6300.0
2010-01-21 15:45:00,18.4,18.43,18.4,18.42,6900.0,17.7882,17.8172,17.7882,17.8075,6900.0
2010-01-21 15:50:00,18.43,18.43,18.4,18.4,3300.0,17.8172,17.8172,17.7882,17.7882,3300.0
2010-01-21 15:55:00,18.4,18.4,18.38,18.39,11400.0,17.7882,17.7882,17.7688,17.7785,11400.0
2010-01-22 09:30:00,18.37,18.37,18.37,18.37,2700.0,17.7592,17.7592,17.7592,17.7592,2700.0
2010-01-22 09:35:00,18.37,18.37,18.37,18.37,0.0,17.7592,17.7592,17.7592,17.7592,0.0
2010-01-22 09:40:00,18.43,18.44,18.43,18.44,2700.0,17.8172,17.8268,17.8172,17.8268,2700.0
2010-01-22 09:45:00,18.41,18.43,18.41,18.43,4800.0,17.7978,17.8172,17.7978,17.8172,4800.0
2010-01-22 09:50:00,18.45,18.45,18.41,18.42,7800.0,17.8365,17.8365,17.7978,17.8075,7800.0
2010-01-22 09:55:00,18.43,18.47,18.43,18.47,6000.0,17.8172,17.8558,17.8172,17.8558,6000.0
2010-01-22 10:00:00,18.47,18.47,18.43,18.43,3000.0,17.8558,17.8558,17.8172,17.8172,3000.0
2010-01-22 10:05:00,18.37,18.38,18.37,18.38,2100.0,17.7592,17.7688,17.7592,17.7688,2100.0
2010-01-22 10:10:00,18.36,18.37,18.36,18.37,1800.0,17.7495,17.7592,17.7495,17.7592,1800.0
2010-01-22 10:15:00,18.37,18.38,18.36,18.37,5400.0,17.7592,17.7688,17.7495,17.7592,5400.0
2010-01-22 10:20:00,18.37,18.37,18.35,18.37,2100.0,17.7592,17.7592,17.7398,17.7592,2100.0
2010-01-22 10:25:00,18.37,18.4,18.37,18.4,5700.0,17.7592,17.7882,17.7592,17.7882,5700.0
2010-01-22 10:30:00,18.38,18.39,18.36,18.36,2700.0,17.7688,17.7785,17.7495,17.7495,2700.0
2010-01-22 10:35:00,18.37,18.38,18.37,18.38,1800.0,17.7592,17.7688,17.7592,17.7688,1800.0
2010-01-22 10:40:00,18.38,18.42,18.38,18.42,3900.0,17.7688,17.8075,17.7688,17.8075,3900.0
2010-01-22 10:45:00,18.42,18.42,18.41,18.41,1500.0,17.8075,17.8075,17.7978,17.7978,1500.0
2010-01-22 10:50:00,18.4,18.42,18.4,18.42,600.0,17.7882,17.8075,17.7882,17.8075,600.0
2010-01-22 10:55:00,18.43,18.43,18.43,18.43,300.0,17.8172,17.8172,17.8172,17.8172,300.0
2010-01-22 11:00:00,18.45,18.45,18.45,18.45,300.0,17.8365,17.8365,17.8365,17.8365,300.0
2010-01-22 11:05:00,18.45,18.45,18.45,18.45,0.0,17.8365,17.8365,17.8365,17.8365,0.0
2010-01-22 11:10:00,18.42,18.44,18.42,18.44,30600.0,17.8075,17.8268,17.8075,17.8268,30600.0
2010-01-22 11:15:00,18.44,18.44,18.44,18.44,0.0,17.8268,17.8268,17.8268,17.8268,0.0
2010-01-22 11:20:00,18.48,18.48,18.48,18.48,300.0,17.8655,17.8655,17.8655,17.8655,300.0
2010-01-22 11:25:00,18.47,18.49,18.47,18.49,33000.0,17.8558,17.8752,17.8558,17.8752,33000.0
2010-01-22 11:30:00,18.47,18.49,18.46,18.49,3600.0,17.8558,17.8752,17.8462,17.8752,3600.0
2010-01-22 11:35:00,18.51,18.52,18.51,18.52,600.0,17.8945,17.9042,17.8945,17.9042,600.0
2010-01-22 11:40:00,18.52,18.52,18.52,18.52,0.0,17.9042,17.9042,17.9042,17.9042,0.0
2010-01-22 11:45:00,18.51,18.52,18.48,18.48,3600.0,17.8945,17.9042,17.8655,17.8655,3600.0
2010-01-22 11:50:00,18.48,18.48,18.48,18.48,3000.0,17.8655,17.8655,17.8655,17.8655,3000.0
2010-01-22 11:55:00,18.47,18.47,18.47,18.47,300.0,17.8558,17.8558,17.8558,17.8558,300.0
2010-01-22 12:00:00,18.48,18.49,18.48,18.49,6600.0,17.8655,17.8752,17.8655,17.8752,6600.0
2010-01-22 12:05:00,18.49,18.5,18.49,18.5,15000.0,17.8752,17.8848,17.8752,17.8848,15000.0
2010-01-22 12:10:00,18.51,18.51,18.51,18.51,900.0,17.8945,17.8945,17.8945,17.8945,900.0
2010-01-22 12:15:00,18.51,18.51,18.51,18.51,1200.0,17.8945,17.8945,17.8945,17.8945,1200.0
2010-01-22 12:20:00,18.53,18.53,18.51,18.53,3900.0,17.9138,17.9138,17.8945,17.9138,3900.0
2010-01-22 12:25:00,18.53,18.54,18.53,18.54,6600.0,17.9138,17.9235,17.9138,17.9235,6600.0
2010-01-22 12:30:00,18.54,18.54,18.54,18.54,900.0,17.9235,17.9235,17.9235,17.9235,900.0
2010-01-22 12:35:00,18.54,18.54,18.54,18.54,0.0,17.9235,17.9235,17.9235,17.9235,0.0
2010-01-22 12:40:00,18.55,18.55,18.55,18.55,300.0,17.9332,17.9332,17.9332,17.9332,300.0
2010-01-22 12:45:00,18.55,18.55,18.55,18.55,600.0,17.9332,17.9332,17.9332,17.9332,600.0
2010-01-22 12:50:00,18.54,18.57,18.54,18.57,4800.0,17.9235,17.9525,17.9235,17.9525,4800.0
2010-01-22 12:55:00,18.57,18.57,18.57,18.57,0.0,17.9525,17.9525,17.9525,17.9525,0.0
2010-01-22 13:00:00,18.56,18.56,18.56,18.56,45000.0,17.9428,17.9428,17.9428,17.9428,45000.0
2010-01-22 13:05:00,18.55,18.55,18.55,18.55,900.0,17.9332,17.9332,17.9332,17.9332,900.0
2010-01-22 13:10:00,18.55,18.55,18.55,18.55,5100.0,17.9332,17.9332,17.9332,17.9332,5100.0
2010-01-22 13:15:00,18.56,18.56,18.56,18.56,1800.0,17.9428,17.9428,17.9428,17.9428,1800.0
2010-01-22 13:20:00,18.56,18.56,18.56,18.56,600.0,17.9428,17.9428,17.9428,17.9428,600.0
2010-01-22 13:25:00,18.54,18.57,18.53,18.57,62400.0,17.9235,17.9525,17.9138,17.9525,62400.0
2010-01-22 13:30:00,18.55,18.56,18.55,18.56,1200.0,17.9332,17.9428,17.9332,17.9428,1200.0
2010-01-22 13:35:00,18.56,18.56,18.56,18.56,0.0,17.9428,17.9428,17.9428,17.9428,0.0
2010-01-22 13:40:00,18.55,18.55,18.53,18.54,1500.0,17.9332,17.9332,17.9138,17.9235,1500.0
2010-01-22 13:45:00,18.54,18.55,18.52,18.53,9300.0,17.9235,17.9332,17.9042,17.9138,9300.0
2010-01-22 13:50:00,18.53,18.53,18.53,18.53,0.0,17.9138,17.9138,17.9138,17.9138,0.0
2010-01-22 13:55:00,18.57,18.57,18.57,18.57,300.0,17.9525,17.9525,17.9525,17.9525,300.0
2010-01-22 14:00:00,18.57,18.57,18.57,18.57,600.0,17.9525,17.9525,17.9525,17.9525,600.0
2010-01-22 14:05:00,18.55,18.55,18.53,18.53,436500.0,17.9332,17.9332,17.9138,17.9138,436500.0
2010-01-22 14:10:00,18.51,18.53,18.51,18.53,4500.0,17.8945,17.9138,17.8945,17.9138,4500.0
2010-01-22 14:15:00,18.5,18.5,18.5,18.5,600.0,17.8848,17.8848,17.8848,17.8848,600.0
2010-01-22 14:20:00,18.5,18.5,18.5,18.5,300.0,17.8848,17.8848,17.8848,17.8848,300.0
2010-01-22 14:25:00,18.48,18.48,18.48,18.48,300.0,17.8655,17.8655,17.8655,17.8655,300.0
2010-01-22 14:30:00,18.47,18.48,18.47,18.48,6000.0,17.8558,17.8655,17.8558,17.8655,6000.0
2010-01-22 14:35:00,18.49,18.51,18.49,18.49,35400.0,17.8752,17.8945,17.8752,17.8752,35400.0
2010-01-22 14:40:00,18.43,18.46,18.43,18.46,2400.0,17.8172,17.8462,17.8172,17.8462,2400.0
2010-01-22 14:45:00,18.44,18.44,18.43,18.43,2700.0,17.8268,17.8268,17.8172,17.8172,2700.0
2010-01-22 14:50:00,18.41,18.41,18.41,18.41,1200.0,17.7978,17.7978,17.7978,17.7978,1200.0
2010-01-22 14:55:00,18.38,18.4,18.38,18.4,3300.0,17.7688,17.7882,17.7688,17.7882,3300.0
2010-01-22 15:00:00,18.38,18.38,18.38,18.38,300.0,17.7688,17.7688,17.7688,17.7688,300.0
2010-01-22 15:05:00,18.41,18.41,18.37,18.37,4200.0,17.7978,17.7978,17.7592,17.7592,4200.0
2010-01-22 15:10:00,18.38,18.38,18.36,18.36,3000.0,17.7688,17.7688,17.7495,17.7495,3000.0
2010-01-22 15:15:00,18.36,18.36,18.32,18.32,12300.0,17.7495,17.7495,17.7108,17.7108,12300.0
2010-01-22 15:20:00,18.25,18.27,18.24,18.27,10800.0,17.6431,17.6625,17.6335,17.6625,10800.0
2010-01-22 15:25:00,18.27,18.27,18.26,18.26,2100.0,17.6625,17.6625,17.6528,17.6528,2100.0
2010-01-22 15:30:00,18.29,18.29,18.28,18.28,41400.0,17.6818,17.6818,17.6721,17.6721,41400.0
2010-01-22 15:35:00,18.3,18.4,18.29,18.29,34800.0,17.6915,17.7882,17.6818,17.6818,34800.0
2010-01-22 15:40:00,18.31,18.34,18.31,18.33,5700.0,17.7011,17.7302,17.7011,17.7205,5700.0
2010-01-22 15:45:00,18.32,18.32,18.29,18.29,6900.0,17.7108,17.7108,17.6818,17.6818,6900.0
2010-01-22 15:50:00,18.3,18.39,18.3,18.39,72900.0,17.6915,17.7785,17.6915,17.7785,72900.0
2010-01-22 15:55:00,18.39,18.39,18.35,18.36,21900.0,17.7785,17.7785,17.7398,17.7495,21900.0
2010-01-25 09:30:00,18.43,18.49,18.36,18.36,13800.0,17.8172,17.8752,17.7495,17.7495,13800.0
2010-01-25 09:35:00,18.34,18.34,18.31,18.33,2100.0,17.7302,17.7302,17.7011,17.7205,2100.0
2010-01-25 09:40:00,18.33,18.33,18.33,18.33,300.0,17.7205,17.7205,17.7205,17.7205,300.0
2010-01-25 09:45:00,18.33,18.33,18.3,18.3,3000.0,17.7205,17.7205,17.6915,17.6915,3000.0
2010-01-25 09:50:00,18.3,18.3,18.3,18.3,300.0,17.6915,17.6915,17.6915,17.6915,300.0
2010-01-25 09:55:00,18.29,18.3,18.29,18.3,3000.0,17.6818,17.6915,17.6818,17.6915,3000.0
2010-01-25 10:00:00,18.3,18.31,18.29,18.31,1500.0,17.6915,17.7011,17.6818,17.7011,1500.0
2010-01-25 10:05:00,18.28,18.29,18.27,18.29,2700.0,17.6721,17.6818,17.6625,17.6818,2700.0
2010-01-25 10:10:00,18.27,18.27,18.26,18.26,3600.0,17.6625,17.6625,17.6528,17.6528,3600.0
2010-01-25 10:15:00,18.27,18.3,18.27,18.3,1500.0,17.6625,17.6915,17.6625,17.6915,1500.0
2010-01-25 10:20:00,18.29,18.3,18.27,18.29,3300.0,17.6818,17.6915,17.6625,17.6818,3300.0
2010-01-25 10:25:00,18.29,18.3,18.29,18.3,3900.0,17.6818,17.6915,17.6818,17.6915,3900.0
2010-01-25 10:30:00,18.28,18.28,18.28,18.28,24900.0,17.6721,17.6721,17.6721,17.6721,24900.0
2010-01-25 10:35:00,18.27,18.27,18.27,18.27,300.0,17.6625,17.6625,17.6625,17.6625,300.0
2010-01-25 10:40:00,18.27,18.27,18.25,18.25,1500.0,17.6625,17.6625,17.6431,17.6431,1500.0
2010-01-25 10:45:00,18.25,18.26,18.25,18.26,1800.0,17.6431,17.6528,17.6431,17.6528,1800.0
2010-01-25 10:50:00,18.26,18.26,18.25,18.26,1800.0,17.6528,17.6528,17.6431,17.6528,1800.0
2010-01-25 10:55:00,18.23,18.24,18.23,18.24,1200.0,17.6238,17.6335,17.6238,17.6335,1200.0
2010-01-25 11:00:00,18.25,18.25,18.23,18.23,10800.0,17.6431,17.6431,17.6238,17.6238,10800.0
2010-01-25 11:05:00,18.2,18.2,18.2,18.2,600.0,17.5948,17.5948,17.5948,17.5948,600.0
2010-01-25 11:10:00,18.17,18.17,18.16,18.16,4800.0,17.5658,17.5658,17.5561,17.5561,4800.0
2010-01-25 11:15:00,18.19,18.19,18.19,18.19,1200.0,17.5851,17.5851,17.5851,17.5851,1200.0
2010-01-25 11:20:00,18.19,18.21,18.19,18.21,1500.0,17.5851,17.6045,17.5851,17.6045,1500.0
2010-01-25 11:25:00,18.19,18.19,18.19,18.19,300.0,17.5851,17.5851,17.5851,17.5851,300.0
2010-01-25 11:30:00,18.19,18.19,18.19,18.19,0.0,17.5851,17.5851,17.5851,17.5851,0.0
2010-01-25 11:35:00,18.18,18.19,18.17,18.19,4500.0,17.5755,17.5851,17.5658,17.5851,4500.0
2010-01-25 11:40:00,18.2,18.22,18.2,18.2,1200.0,17.5948,17.6141,17.5948,17.5948,1200.0
2010-01-25 11:45:00,18.2,18.2,18.2,18.2,0.0,17.5948,17.5948,17.5948,17.5948,0.0
2010-01-25 11:50:00,18.18,18.18,18.18,18.18,2700.0,17.5755,17.5755,17.5755,17.5755,2700.0
2010-01-25 11:55:00,18.18,18.19,18.18,18.18,5400.0,17.5755,17.5851,17.5755,17.5755,5400.0
2010-01-25 12:00:00,18.18,18.19,18.18,18.19,4800.0,17.5755,17.5851,17.5755,17.5851,4800.0
2010-01-25 12:05:00,18.19,18.21,18.19,18.19,1800.0,17.5851,17.6045,17.5851,17.5851,1800.0
2010-01-25 12:10:00,18.2,18.22,18.2,18.21,1500.0,17.5948,17.6141,17.5948,17.6045,1500.0
2010-01-25 12:15:00,18.2,18.21,18.2,18.21,600.0,17.5948,17.6045,17.5948,17.6045,600.0
2010-01-25 12:20:00,18.22,18.22,18.22,18.22,900.0,17.6141,17.6141,17.6141,17.6141,900.0
2010-01-25 12:25:00,18.21,18.21,18.21,18.21,13800.0,17.6045,17.6045,17.6045,17.6045,13800.0
2010-01-25 12:30:00,18.2,18.21,18.2,18.21,3000.0,17.5948,17.6045,17.5948,17.6045,3000.0
2010-01-25 12:35:00,18.21,18.21,18.21,18.21,0.0,17.6045,17.6045,17.6045,17.6045,0.0
2010-01-25 12:40:00,18.22,18.22,18.21,18.22,56100.0,17.6141,17.6141,17.6045,17.6141,56100.0
2010-01-25 12:45:00,18.23,18.23,18.23,18.23,300.0,17.6238,17.6238,17.6238,17.6238,300.0
2010-01-25 12:50:00,18.23,18.23,18.23,18.23,0.0,17.6238,17.6238,17.6238,17.6238,0.0
2010-01-25 12:55:00,18.24,18.24,18.24,18.24,1800.0,17.6335,17.6335,17.6335,17.6335,1800.0
2010-01-25 13:00:00,18.25,18.25,18.25,18.25,900.0,17.6431,17.6431,17.6431,17.6431,900.0
2010-01-25 13:05:00,18.24,18.24,18.24,18.24,300.0,17.6335,17.6335,17.6335,17.6335,300.0
2010-01-25 13:10:00,18.24,18.25,18.24,18.24,29700.0,17.6335,17.6431,17.6335,17.6335,29700.0
2010-01-25 13:15:00,18.25,18.25,18.24,18.24,30900.0,17.6431,17.6431,17.6335,17.6335,30900.0
2010-01-25 13:20:00,18.25,18.26,18.25,18.26,600.0,17.6431,17.6528,17.6431,17.6528,600.0
2010-01-25 13:25:00,18.26,18.26,18.26,18.26,300.0,17.6528,17.6528,17.6528,17.6528,300.0
2010-01-25 13:30:00,18.26,18.26,18.26,18.26,0.0,17.6528,17.6528,17.6528,17.6528,0.0
2010-01-25 13:35:00,18.25,18.25,18.24,18.25,1500.0,17.6431,17.6431,17.6335,17.6431,1500.0
2010-01-25 13:40:00,18.24,18.25,18.24,18.25,2100.0,17.6335,17.6431,17.6335,17.6431,2100.0
2010-01-25 13:45:00,18.24,18.25,18.24,18.25,900.0,17.6335,17.6431,17.6335,17.6431,900.0
2010-01-25 13:50:00,18.25,18.27,18.25,18.27,31200.0,17.6431,17.6625,17.6431,17.6625,31200.0
2010-01-25 13:55:00,18.27,18.27,18.27,18.27,0.0,17.6625,17.6625,17.6625,17.6625,0.0
2010-01-25 14:00:00,18.26,18.27,18.26,18.26,1200.0,17.6528,17.6625,17.6528,17.6528,1200.0
2010-01-25 14:05:00,18.27,18.28,18.27,18.28,59700.0,17.6625,17.6721,17.6625,17.6721,59700.0
2010-01-25 14:10:00,18.28,18.28,18.28,18.28,300.0,17.6721,17.6721,17.6721,17.6721,300.0
2010-01-25 14:15:00,18.27,18.28,18.27,18.28,900.0,17.6625,17.6721,17.6625,17.6721,900.0
2010-01-25 14:20:00,18.28,18.29,18.28,18.29,600.0,17.6721,17.6818,17.6721,17.6818,600.0
2010-01-25 14:25:00,18.3,18.3,18.29,18.3,27600.0,17.6915,17.6915,17.6818,17.6915,27600.0
2010-01-25 14:30:00,18.3,18.3,18.3,18.3,600.0,17.6915,17.6915,17.6915,17.6915,600.0
2010-01-25 14:35:00,18.29,18.29,18.27,18.27,8700.0,17.6818,17.6818,17.6625,17.6625,8700.0
2010-01-25 14:40:00,18.28,18.28,18.28,18.28,600.0,17.6721,17.6721,17.6721,17.6721,600.0
2010-01-25 14:45:00,18.28,18.28,18.28,18.28,0.0,17.6721,17.6721,17.6721,17.6721,0.0
2010-01-25 14:50:00,18.3,18.3,18.3,18.3,1200.0,17.6915,17.6915,17.6915,17.6915,1200.0
2010-01-25 14:55:00,18.3,18.3,18.3,18.3,300.0,17.6915,17.6915,17.6915,17.6915,300.0
2010-01-25 15:00:00,18.29,18.29,18.29,18.29,600.0,17.6818,17.6818,17.6818,17.6818,600.0
2010-01-25 15:05:00,18.29,18.29,18.29,18.29,900.0,17.6818,17.6818,17.6818,17.6818,900.0
2010-01-25 15:10:00,18.29,18.29,18.29,18.29,300.0,17.6818,17.6818,17.6818,17.6818,300.0
2010-01-25 15:15:00,18.29,18.3,18.29,18.3,1500.0,17.6818,17.6915,17.6818,17.6915,1500.0
2010-01-25 15:20:00,18.31,18.31,18.31,18.31,900.0,17.7011,17.7011,17.7011,17.7011,900.0
2010-01-25 15:25:00,18.3,18.31,18.3,18.3,4200.0,17.6915,17.7011,17.6915,17.6915,4200.0
2010-01-25 15:30:00,18.3,18.3,18.3,18.3,1200.0,17.6915,17.6915,17.6915,17.6915,1200.0
2010-01-25 15:35:00,18.3,18.3,18.3,18.3,6600.0,17.6915,17.6915,17.6915,17.6915,6600.0
2010-01-25 15:40:00,18.29,18.29,18.28,18.28,7500.0,17.6818,17.6818,17.6721,17.6721,7500.0
2010-01-25 15:45:00,18.27,18.28,18.26,18.27,6000.0,17.6625,17.6721,17.6528,17.6625,6000.0
2010-01-25 15:50:00,18.27,18.28,18.26,18.28,9900.0,17.6625,17.6721,17.6528,17.6721,9900.0
2010-01-25 15:55:00,18.29,18.3,18.28,18.28,27300.0,17.6818,17.6915,17.6721,17.6721,27300.0
2010-01-26 09:30:00,18.34,18.37,18.33,18.34,83100.0,17.7302,17.7592,17.7205,17.7302,83100.0
2010-01-26 09:35:00,18.36,18.36,18.34,18.34,15000.0,17.7495,17.7495,17.7302,17.7302,15000.0
2010-01-26 09:40:00,18.26,18.28,18.26,18.27,3900.0,17.6528,17.6721,17.6528,17.6625,3900.0
2010-01-26 09:45:00,18.29,18.31,18.29,18.31,5700.0,17.6818,17.7011,17.6818,17.7011,5700.0
2010-01-26 09:50:00,18.29,18.31,18.29,18.3,7800.0,17.6818,17.7011,17.6818,17.6915,7800.0
2010-01-26 09:55:00,18.3,18.32,18.3,18.32,3600.0,17.6915,17.7108,17.6915,17.7108,3600.0
2010-01-26 10:00:00,18.33,18.33,18.3,18.31,11400.0,17.7205,17.7205,17.6915,17.7011,11400.0
2010-01-26 10:05:00,18.34,18.4,18.34,18.4,7500.0,17.7302,17.7882,17.7302,17.7882,7500.0
2010-01-26 10:10:00,18.39,18.39,18.38,18.38,3900.0,17.7785,17.7785,17.7688,17.7688,3900.0
2010-01-26 10:15:00,18.4,18.42,18.4,18.42,1200.0,17.7882,17.8075,17.7882,17.8075,1200.0
2010-01-26 10:20:00,18.43,18.47,18.43,18.47,2400.0,17.8172,17.8558,17.8172,17.8558,2400.0
2010-01-26 10:25:00,18.43,18.43,18.43,18.43,6900.0,17.8172,17.8172,17.8172,17.8172,6900.0
2010-01-26 10:30:00,18.41,18.41,18.41,18.41,3300.0,17.7978,17.7978,17.7978,17.7978,3300.0
2010-01-26 10:35:00,18.42,18.42,18.42,18.42,1200.0,17.8075,17.8075,17.8075,17.8075,1200.0
2010-01-26 10:40:00,18.42,18.42,18.42,18.42,0.0,17.8075,17.8075,17.8075,17.8075,0.0
2010-01-26 10:45:00,18.44,18.44,18.44,18.44,300.0,17.8268,17.8268,17.8268,17.8268,300.0
2010-01-26 10:50:00,18.44,18.44,18.44,18.44,0.0,17.8268,17.8268,17.8268,17.8268,0.0
2010-01-26 10:55:00,18.39,18.4,18.39,18.4,1800.0,17.7785,17.7882,17.7785,17.7882,1800.0
2010-01-26 11:00:00,18.4,18.41,18.38,18.39,12300.0,17.7882,17.7978,17.7688,17.7785,12300.0
2010-01-26 11:05:00,18.4,18.4,18.39,18.4,3600.0,17.7882,17.7882,17.7785,17.7882,3600.0
2010-01-26 11:10:00,18.37,18.38,18.37,18.38,4800.0,17.7592,17.7688,17.7592,17.7688,4800.0
2010-01-26 11:15:00,18.38,18.38,18.37,18.38,1500.0,17.7688,17.7688,17.7592,17.7688,1500.0
2010-01-26 11:20:00,18.4,18.42,18.4,18.42,4800.0,17.7882,17.8075,17.7882,17.8075,4800.0
2010-01-26 11:25:00,18.42,18.42,18.42,18.42,3000.0,17.8075,17.8075,17.8075,17.8075,3000.0
2010-01-26 11:30:00,18.42,18.42,18.42,18.42,600.0,17.8075,17.8075,17.8075,17.8075,600.0
2010-01-26 11:35:00,18.41,18.42,18.41,18.42,900.0,17.7978,17.8075,17.7978,17.8075,900.0
2010-01-26 11:40:00,18.43,18.43,18.43,18.43,300.0,17.8172,17.8172,17.8172,17.8172,300.0
2010-01-26 11:45:00,18.43,18.43,18.43,18.43,0.0,17.8172,17.8172,17.8172,17.8172,0.0
2010-01-26 11:50:00,18.41,18.41,18.41,18.41,900.0,17.7978,17.7978,17.7978,17.7978,900.0
2010-01-26 11:55:00,18.41,18.41,18.41,18.41,600.0,17.7978,17.7978,17.7978,17.7978,600.0
2010-01-26 12:00:00,18.41,18.41,18.41,18.41,0.0,17.7978,17.7978,17.7978,17.7978,0.0
2010-01-26 12:05:00,18.41,18.41,18.41,18.41,6900.0,17.7978,17.7978,17.7978,17.7978,6900.0
2010-01-26 12:10:00,18.42,18.42,18.42,18.42,300.0,17.8075,17.8075,17.8075,17.8075,300.0
2010-01-26 12:15:00,18.43,18.44,18.43,18.44,600.0,17.8172,17.8268,17.8172,17.8268,600.0
2010-01-26 12:20:00,18.44,18.45,18.44,18.45,600.0,17.8268,17.8365,17.8268,17.8365,600.0
2010-01-26 12:25:00,18.45,18.45,18.45,18.45,2100.0,17.8365,17.8365,17.8365,17.8365,2100.0
2010-01-26 12:30:00,18.45,18.45,18.45,18.45,2100.0,17.8365,17.8365,17.8365,17.8365,2100.0
2010-01-26 12:35:00,18.45,18.46,18.45,18.46,63300.0,17.8365,17.8462,17.8365,17.8462,63300.0
2010-01-26 12:40:00,18.46,18.46,18.46,18.46,1500.0,17.8462,17.8462,17.8462,17.8462,1500.0
2010-01-26 12:45:00,18.47,18.47,18.47,18.47,600.0,17.8558,17.8558,17.8558,17.8558,600.0
2010-01-26 12:50:00,18.46,18.46,18.46,18.46,600.0,17.8462,17.8462,17.8462,17.8462,600.0
2010-01-26 12:55:00,18.47,18.47,18.47,18.47,300.0,17.8558,17.8558,17.8558,17.8558,300.0
2010-01-26 13:00:00,18.49,18.49,18.49,18.49,600.0,17.8752,17.8752,17.8752,17.8752,600.0
2010-01-26 13:05:00,18.49,18.49,18.49,18.49,4200.0,17.8752,17.8752,17.8752,17.8752,4200.0
2010-01-26 13:10:00,18.51,18.52,18.51,18.52,5400.0,17.8945,17.9042,17.8945,17.9042,5400.0
2010-01-26 13:15:00,18.52,18.52,18.5,18.5,2100.0,17.9042,17.9042,17.8848,17.8848,2100.0
2010-01-26 13:20:00,18.5,18.5,18.5,18.5,0.0,17.8848,17.8848,17.8848,17.8848,0.0
2010-01-26 13:25:00,18.52,18.52,18.52,18.52,12900.0,17.9042,17.9042,17.9042,17.9042,12900.0
2010-01-26 13:30:00,18.5,18.5,18.5,18.5,2400.0,17.8848,17.8848,17.8848,17.8848,2400.0
2010-01-26 13:35:00,18.52,18.52,18.52,18.52,1500.0,17.9042,17.9042,17.9042,17.9042,1500.0
2010-01-26 13:40:00,18.52,18.53,18.52,18.53,9300.0,17.9042,17.9138,17.9042,17.9138,9300.0
2010-01-26 13:45:00,18.55,18.55,18.55,18.55,4800.0,17.9332,17.9332,17.9332,17.9332,4800.0
2010-01-26 13:50:00,18.55,18.56,18.55,18.56,10200.0,17.9332,17.9428,17.9332,17.9428,10200.0
2010-01-26 13:55:00,18.56,18.57,18.56,18.57,14100.0,17.9428,17.9525,17.9428,17.9525,14100.0
2010-01-26 14:00:00,18.57,18.57,18.56,18.57,14700.0,17.9525,17.9525,17.9428,17.9525,14700.0
2010-01-26 14:05:00,18.57,18.57,18.57,18.57,14100.0,17.9525,17.9525,17.9525,17.9525,14100.0
2010-01-26 14:10:00,18.57,18.57,18.57,18.57,8700.0,17.9525,17.9525,17.9525,17.9525,8700.0
2010-01-26 14:15:00,18.57,18.57,18.55,18.55,8100.0,17.9525,17.9525,17.9332,17.9332,8100.0
2010-01-26 14:20:00,18.56,18.56,18.55,18.55,15300.0,17.9428,17.9428,17.9332,17.9332,15300.0
2010-01-26 14:25:00,18.54,18.54,18.53,18.53,2100.0,17.9235,17.9235,17.9138,17.9138,2100.0
2010-01-26 14:30:00,18.53,18.53,18.52,18.53,14700.0,17.9138,17.9138,17.9042,17.9138,14700.0
2010-01-26 14:35:00,18.53,18.53,18.51,18.51,20100.0,17.9138,17.9138,17.8945,17.8945,20100.0
2010-01-26 14:40:00,18.51,18.51,18.51,18.51,900.0,17.8945,17.8945,17.8945,17.8945,900.0
2010-01-26 14:45:00,18.52,18.52,18.52,18.52,13800.0,17.9042,17.9042,17.9042,17.9042,13800.0
2010-01-26 14:50:00,18.52,18.52,18.49,18.49,25800.0,17.9042,17.9042,17.8752,17.8752,25800.0
2010-01-26 14:55:00,18.49,18.49,18.49,18.49,3900.0,17.8752,17.8752,17.8752,17.8752,3900.0
2010-01-26 15:00:00,18.5,18.5,18.49,18.49,7200.0,17.8848,17.8848,17.8752,17.8752,7200.0
2010-01-26 15:05:00,18.51,18.52,18.51,18.52,14700.0,17.8945,17.9042,17.8945,17.9042,14700.0
2010-01-26 15:10:00,18.52,18.52,18.52,18.52,18900.0,17.9042,17.9042,17.9042,17.9042,18900.0
2010-01-26 15:15:00,18.52,18.53,18.51,18.51,22200.0,17.9042,17.9138,17.8945,17.8945,22200.0
2010-01-26 15:20:00,18.51,18.51,18.48,18.48,18000.0,17.8945,17.8945,17.8655,17.8655,18000.0
2010-01-26 15:25:00,18.47,18.49,18.47,18.49,23700.0,17.8558,17.8752,17.8558,17.8752,23700.0
2010-01-26 15:30:00,18.5,18.51,18.46,18.47,17100.0,17.8848,17.8945,17.8462,17.8558,17100.0
2010-01-26 15:35:00,18.45,18.46,18.44,18.46,23400.0,17.8365,17.8462,17.8268,17.8462,23400.0
2010-01-26 15:40:00,18.45,18.45,18.42,18.42,29700.0,17.8365,17.8365,17.8075,17.8075,29700.0
2010-01-26 15:45:00,18.42,18.44,18.42,18.43,21900.0,17.8075,17.8268,17.8075,17.8172,21900.0
2010-01-26 15:50:00,18.43,18.44,18.41,18.42,32100.0,17.8172,17.8268,17.7978,17.8075,32100.0
2010-01-26 15:55:00,18.42,18.42,18.4,18.41,43800.0,17.8075,17.8075,17.7882,17.7978,43800.0
2010-01-27 09:30:00,18.38,18.48,18.32,18.48,26400.0,17.7688,17.8655,17.7108,17.8655,26400.0
2010-01-27 09:35:00,18.46,18.5,18.46,18.47,2700.0,17.8462,17.8848,17.8462,17.8558,2700.0
2010-01-27 09:40:00,18.5,18.53,18.5,18.5,4500.0,17.8848,17.9138,17.8848,17.8848,4500.0
2010-01-27 09:45:00,18.52,18.52,18.51,18.51,5400.0,17.9042,17.9042,17.8945,17.8945,5400.0
2010-01-27 09:50:00,18.52,18.52,18.49,18.49,2100.0,17.9042,17.9042,17.8752,17.8752,2100.0
2010-01-27 09:55:00,18.52,18.52,18.52,18.52,1200.0,17.9042,17.9042,17.9042,17.9042,1200.0
2010-01-27 10:00:00,18.48,18.49,18.47,18.49,39600.0,17.8655,17.8752,17.8558,17.8752,39600.0
2010-01-27 10:05:00,18.48,18.49,18.46,18.46,31800.0,17.8655,17.8752,17.8462,17.8462,31800.0
2010-01-27 10:10:00,18.48,18.49,18.48,18.48,15900.0,17.8655,17.8752,17.8655,17.8655,15900.0
2010-01-27 10:15:00,18.45,18.45,18.45,18.45,900.0,17.8365,17.8365,17.8365,17.8365,900.0
2010-01-27 10:20:00,18.45,18.45,18.45,18.45,0.0,17.8365,17.8365,17.8365,17.8365,0.0
2010-01-27 10:25:00,18.47,18.48,18.47,18.48,2400.0,17.8558,17.8655,17.8558,17.8655,2400.0
2010-01-27 10:30:00,18.49,18.49,18.47,18.49,205200.0,17.8752,17.8752,17.8558,17.8752,205200.0
2010-01-27 10:35:00,18.49,18.49,18.49,18.49,600.0,17.8752,17.8752,17.8752,17.8752,600.0
2010-01-27 10:40:00,18.46,18.47,18.46,18.47,1500.0,17.8462,17.8558,17.8462,17.8558,1500.0
2010-01-27 10:45:00,18.47,18.47,18.47,18.47,0.0,17.8558,17.8558,17.8558,17.8558,0.0
2010-01-27 10:50:00,18.5,18.5,18.5,18.5,900.0,17.8848,17.8848,17.8848,17.8848,900.0
2010-01-27 10:55:00,18.53,18.53,18.53,18.53,300.0,17.9138,17.9138,17.9138,17.9138,300.0
2010-01-27 11:00:00,18.53,18.53,18.52,18.52,1500.0,17.9138,17.9138,17.9042,17.9042,1500.0
2010-01-27 11:05:00,18.52,18.52,18.52,18.52,0.0,17.9042,17.9042,17.9042,17.9042,0.0
2010-01-27 11:10:00,18.52,18.52,18.52,18.52,600.0,17.9042,17.9042,17.9042,17.9042,600.0
2010-01-27 11:15:00,18.5,18.5,18.5,18.5,600.0,17.8848,17.8848,17.8848,17.8848,600.0
2010-01-27 11:20:00,18.51,18.51,18.5,18.5,600.0,17.8945,17.8945,17.8848,17.8848,600.0
2010-01-27 11:25:00,18.52,18.52,18.5,18.5,2700.0,17.9042,17.9042,17.8848,17.8848,2700.0
2010-01-27 11:30:00,18.5,18.5,18.5,18.5,0.0,17.8848,17.8848,17.8848,17.8848,0.0
2010-01-27 11:35:00,18.5,18.5,18.5,18.5,0.0,17.8848,17.8848,17.8848,17.8848,0.0
2010-01-27 11:40:00,18.52,18.53,18.52,18.52,2100.0,17.9042,17.9138,17.9042,17.9042,2100.0
2010-01-27 11:45:00,18.53,18.53,18.52,18.53,32100.0,17.9138,17.9138,17.9042,17.9138,32100.0
2010-01-27 11:50:00,18.53,18.54,18.53,18.54,3300.0,17.9138,17.9235,17.9138,17.9235,3300.0
2010-01-27 11:55:00,18.55,18.56,18.55,18.55,46200.0,17.9332,17.9428,17.9332,17.9332,46200.0
2010-01-27 12:00:00,18.56,18.56,18.56,18.56,32100.0,17.9428,17.9428,17.9428,17.9428,32100.0
2010-01-27 12:05:00,18.57,18.57,18.57,18.57,600.0,17.9525,17.9525,17.9525,17.9525,600.0
2010-01-27 12:10:00,18.57,18.57,18.57,18.57,0.0,17.9525,17.9525,17.9525,17.9525,0.0
2010-01-27 12:15:00,18.57,18.57,18.55,18.55,1500.0,17.9525,17.9525,17.9332,17.9332,1500.0
2010-01-27 12:20:00,18.54,18.54,18.54,18.54,300.0,17.9235,17.9235,17.9235,17.9235,300.0
2010-01-27 12:25:00,18.55,18.55,18.55,18.55,1200.0,17.9332,17.9332,17.9332,17.9332,1200.0
2010-01-27 12:30:00,18.55,18.55,18.55,18.55,900.0,17.9332,17.9332,17.9332,17.9332,900.0
2010-01-27 12:35:00,18.55,18.55,18.55,18.55,0.0,17.9332,17.9332,17.9332,17.9332,0.0
2010-01-27 12:40:00,18.54,18.54,18.54,18.54,2100.0,17.9235,17.9235,17.9235,17.9235,2100.0
2010-01-27 12:45:00,18.54,18.54,18.54,18.54,0.0,17.9235,17.9235,17.9235,17.9235,0.0
2010-01-27 12:50:00,18.54,18.54,18.54,18.54,0.0,17.9235,17.9235,17.9235,17.9235,0.0
2010-01-27 12:55:00,18.54,18.54,18.53,18.53,1800.0,17.9235,17.9235,17.9138,17.9138,1800.0
2010-01-27 13:00:00,18.54,18.54,18.53,18.53,900.0,17.9235,17.9235,17.9138,17.9138,900.0
2010-01-27 13:05:00,18.53,18.53,18.52,18.53,150600.0,17.9138,17.9138,17.9042,17.9138,150600.0
2010-01-27 13:10:00,18.53,18.53,18.53,18.53,0.0,17.9138,17.9138,17.9138,17.9138,0.0
2010-01-27 13:15:00,18.53,18.53,18.53,18.53,3600.0,17.9138,17.9138,17.9138,17.9138,3600.0
2010-01-27 13:20:00,18.51,18.51,18.51,18.51,300.0,17.8945,17.8945,17.8945,17.8945,300.0
2010-01-27 13:25:00,18.51,18.51,18.51,18.51,900.0,17.8945,17.8945,17.8945,17.8945,900.0
2010-01-27 13:30:00,18.51,18.51,18.51,18.51,900.0,17.8945,17.8945,17.8945,17.8945,900.0
2010-01-27 13:35:00,18.53,18.53,18.53,18.53,300.0,17.9138,17.9138,17.9138,17.9138,300.0
2010-01-27 13:40:00,18.51,18.51,18.51,18.51,300.0,17.8945,17.8945,17.8945,17.8945,300.0
2010-01-27 13:45:00,18.51,18.51,18.51,18.51,0.0,17.8945,17.8945,17.8945,17.8945,0.0
2010-01-27 13:50:00,18.5,18.5,18.5,18.5,1800.0,17.8848,17.8848,17.8848,17.8848,1800.0
2010-01-27 13:55:00,18.51,18.51,18.5,18.5,32100.0,17.8945,17.8945,17.8848,17.8848,32100.0
2010-01-27 14:00:00,18.51,18.51,18.5,18.5,1200.0,17.8945,17.8945,17.8848,17.8848,1200.0
2010-01-27 14:05:00,18.5,18.5,18.5,18.5,300.0,17.8848,17.8848,17.8848,17.8848,300.0
2010-01-27 14:10:00,18.48,18.48,18.48,18.48,300.0,17.8655,17.8655,17.8655,17.8655,300.0
2010-01-27 14:15:00,18.49,18.5,18.44,18.49,4500.0,17.8752,17.8848,17.8268,17.8752,4500.0
2010-01-27 14:20:00,18.51,18.52,18.46,18.46,900.0,17.8945,17.9042,17.8462,17.8462,900.0
2010-01-27 14:25:00,18.46,18.49,18.45,18.47,5100.0,17.8462,17.8752,17.8365,17.8558,5100.0
2010-01-27 14:30:00,18.49,18.49,18.48,18.48,3600.0,17.8752,17.8752,17.8655,17.8655,3600.0
2010-01-27 14:35:00,18.51,18.51,18.51,18.51,300.0,17.8945,17.8945,17.8945,17.8945,300.0
2010-01-27 14:40:00,18.55,18.56,18.55,18.56,1500.0,17.9332,17.9428,17.9332,17.9428,1500.0
2010-01-27 14:45:00,18.55,18.57,18.55,18.57,6900.0,17.9332,17.9525,17.9332,17.9525,6900.0
2010-01-27 14:50:00,18.55,18.55,18.53,18.54,2100.0,17.9332,17.9332,17.9138,17.9235,2100.0
2010-01-27 14:55:00,18.54,18.55,18.53,18.55,6000.0,17.9235,17.9332,17.9138,17.9332,6000.0
2010-01-27 15:00:00,18.55,18.57,18.55,18.57,3300.0,17.9332,17.9525,17.9332,17.9525,3300.0
2010-01-27 15:05:00,18.57,18.57,18.54,18.56,1800.0,17.9525,17.9525,17.9235,17.9428,1800.0
2010-01-27 15:10:00,18.57,18.57,18.54,18.55,2100.0,17.9525,17.9525,17.9235,17.9332,2100.0
2010-01-27 15:15:00,18.56,18.56,18.53,18.53,2700.0,17.9428,17.9428,17.9138,17.9138,2700.0
2010-01-27 15:20:00,18.57,18.58,18.56,18.58,3600.0,17.9525,17.9622,17.9428,17.9622,3600.0
2010-01-27 15:25:00,18.57,18.58,18.56,18.57,3600.0,17.9525,17.9622,17.9428,17.9525,3600.0
2010-01-27 15:30:00,18.59,18.63,18.59,18.62,43500.0,17.9718,18.0105,17.9718,18.0008,43500.0
2010-01-27 15:35:00,18.61,18.65,18.61,18.65,11700.0,17.9912,18.0298,17.9912,18.0298,11700.0
2010-01-27 15:40:00,18.64,18.64,18.63,18.64,2100.0,18.0202,18.0202,18.0105,18.0202,2100.0
2010-01-27 15:45:00,18.62,18.65,18.62,18.63,6000.0,18.0008,18.0298,18.0008,18.0105,6000.0
2010-01-27 15:50:00,18.64,18.66,18.64,18.64,4200.0,18.0202,18.0395,18.0202,18.0202,4200.0
2010-01-27 15:55:00,18.64,18.66,18.63,18.66,80100.0,18.0202,18.0395,18.0105,18.0395,80100.0
2010-01-28 09:30:00,18.62,18.64,18.58,18.58,3300.0,18.0008,18.0202,17.9622,17.9622,3300.0
2010-01-28 09:35:00,18.58,18.58,18.58,18.58,0.0,17.9622,17.9622,17.9622,17.9622,0.0
2010-01-28 09:40:00,18.58,18.58,18.58,18.58,0.0,17.9622,17.9622,17.9622,17.9622,0.0
2010-01-28 09:45:00,18.58,18.58,18.58,18.58,0.0,17.9622,17.9622,17.9622,17.9622,0.0
2010-01-28 09:50:00,18.64,18.64,18.64,18.64,300.0,18.0202,18.0202,18.0202,18.0202,300.0
2010-01-28 09:55:00,18.64,18.64,18.64,18.64,0.0,18.0202,18.0202,18.0202,18.0202,0.0
2010-01-28 10:00:00,18.63,18.63,18.58,18.58,4500.0,18.0105,18.0105,17.9622,17.9622,4500.0
2010-01-28 10:05:00,18.58,18.58,18.55,18.56,6900.0,17.9622,17.9622,17.9332,17.9428,6900.0
2010-01-28 10:10:00,18.54,18.54,18.54,18.54,4200.0,17.9235,17.9235,17.9235,17.9235,4200.0
2010-01-28 10:15:00,18.56,18.57,18.56,18.57,3600.0,17.9428,17.9525,17.9428,17.9525,3600.0
2010-01-28 10:20:00,18.57,18.57,18.57,18.57,1800.0,17.9525,17.9525,17.9525,17.9525,1800.0
2010-01-28 10:25:00,18.53,18.53,18.53,18.53,1800.0,17.9138,17.9138,17.9138,17.9138,1800.0
2010-01-28 10:30:00,18.55,18.55,18.54,18.54,1500.0,17.9332,17.9332,17.9235,17.9235,1500.0
2010-01-28 10:35:00,18.55,18.55,18.55,18.55,600.0,17.9332,17.9332,17.9332,17.9332,600.0
2010-01-28 10:40:00,18.56,18.56,18.54,18.54,4500.0,17.9428,17.9428,17.9235,17.9235,4500.0
2010-01-28 10:45:00,18.52,18.52,18.52,18.52,2400.0,17.9042,17.9042,17.9042,17.9042,2400.0
2010-01-28 10:50:00,18.5,18.5,18.5,18.5,2100.0,17.8848,17.8848,17.8848,17.8848,2100.0
2010-01-28 10:55:00,18.48,18.48,18.48,18.48,900.0,17.8655,17.8655,17.8655,17.8655,900.0
2010-01-28 11:00:00,18.45,18.45,18.44,18.44,14400.0,17.8365,17.8365,17.8268,17.8268,14400.0
2010-01-28 11:05:00,18.43,18.43,18.41,18.41,3000.0,17.8172,17.8172,17.7978,17.7978,3000.0
2010-01-28 11:10:00,18.44,18.47,18.44,18.47,75300.0,17.8268,17.8558,17.8268,17.8558,75300.0
2010-01-28 11:15:00,18.48,18.48,18.45,18.45,5400.0,17.8655,17.8655,17.8365,17.8365,5400.0
2010-01-28 11:20:00,18.43,18.43,18.43,18.43,3900.0,17.8172,17.8172,17.8172,17.8172,3900.0
2010-01-28 11:25:00,18.43,18.43,18.4,18.4,4200.0,17.8172,17.8172,17.7882,17.7882,4200.0
2010-01-28 11:30:00,18.39,18.39,18.31,18.31,1800.0,17.7785,17.7785,17.7011,17.7011,1800.0
2010-01-28 11:35:00,18.31,18.32,18.31,18.32,600.0,17.7011,17.7108,17.7011,17.7108,600.0
2010-01-28 11:40:00,18.35,18.36,18.34,18.36,38400.0,17.7398,17.7495,17.7302,17.7495,38400.0
2010-01-28 11:45:00,18.35,18.35,18.35,18.35,600.0,17.7398,17.7398,17.7398,17.7398,600.0
2010-01-28 11:50:00,18.36,18.36,18.35,18.35,1200.0,17.7495,17.7495,17.7398,17.7398,1200.0
2010-01-28 11:55:00,18.34,18.34,18.34,18.34,2400.0,17.7302,17.7302,17.7302,17.7302,2400.0
2010-01-28 12:00:00,18.36,18.36,18.33,18.33,1800.0,17.7495,17.7495,17.7205,17.7205,1800.0
2010-01-28 12:05:00,18.33,18.33,18.33,18.33,0.0,17.7205,17.7205,17.7205,17.7205,0.0
2010-01-28 12:10:00,18.33,18.33,18.33,18.33,0.0,17.7205,17.7205,17.7205,17.7205,0.0
2010-01-28 12:15:00,18.33,18.33,18.33,18.33,0.0,17.7205,17.7205,17.7205,17.7205,0.0
2010-01-28 12:20:00,18.34,18.34,18.34,18.34,1800.0,17.7302,17.7302,17.7302,17.7302,1800.0
2010-01-28 12:25:00,18.33,18.33,18.33,18.33,600.0,17.7205,17.7205,17.7205,17.7205,600.0
2010-01-28 12:30:00,18.33,18.33,18.33,18.33,0.0,17.7205,17.7205,17.7205,17.7205,0.0
2010-01-28 12:35:00,18.34,18.34,18.34,18.34,300.0,17.7302,17.7302,17.7302,17.7302,300.0
2010-01-28 12:40:00,18.34,18.34,18.34,18.34,0.0,17.7302,17.7302,17.7302,17.7302,0.0
2010-01-28 12:45:00,18.33,18.36,18.33,18.36,5100.0,17.7205,17.7495,17.7205,17.7495,5100.0
2010-01-28 12:50:00,18.36,18.37,18.36,18.37,1200.0,17.7495,17.7592,17.7495,17.7592,1200.0
2010-01-28 12:55:00,18.39,18.39,18.38,18.39,1500.0,17.7785,17.7785,17.7688,17.7785,1500.0
2010-01-28 13:00:00,18.39,18.39,18.38,18.38,31500.0,17.7785,17.7785,17.7688,17.7688,31500.0
2010-01-28 13:05:00,18.38,18.39,18.38,18.39,900.0,17.7688,17.7785,17.7688,17.7785,900.0
2010-01-28 13:10:00,18.38,18.38,18.37,18.37,79500.0,17.7688,17.7688,17.7592,17.7592,79500.0
2010-01-28 13:15:00,18.35,18.37,18.35,18.37,900.0,17.7398,17.7592,17.7398,17.7592,900.0
2010-01-28 13:20:00,18.39,18.4,18.38,18.38,4500.0,17.7785,17.7882,17.7688,17.7688,4500.0
2010-01-28 13:25:00,18.38,18.39,18.38,18.39,72900.0,17.7688,17.7785,17.7688,17.7785,72900.0
2010-01-28 13:30:00,18.39,18.39,18.39,18.39,0.0,17.7785,17.7785,17.7785,17.7785,0.0
2010-01-28 13:35:00,18.39,18.39,18.39,18.39,0.0,17.7785,17.7785,17.7785,17.7785,0.0
2010-01-28 13:40:00,18.45,18.45,18.44,18.44,2100.0,17.8365,17.8365,17.8268,17.8268,2100.0
2010-01-28 13:45:00,18.43,18.43,18.43,18.43,1500.0,17.8172,17.8172,17.8172,17.8172,1500.0
2010-01-28 13:50:00,18.42,18.44,18.42,18.44,1500.0,17.8075,17.8268,17.8075,17.8268,1500.0
2010-01-28 13:55:00,18.42,18.42,18.42,18.42,1800.0,17.8075,17.8075,17.8075,17.8075,1800.0
2010-01-28 14:00:00,18.41,18.41,18.41,18.41,300.0,17.7978,17.7978,17.7978,17.7978,300.0
2010-01-28 14:05:00,18.4,18.4,18.4,18.4,300.0,17.7882,17.7882,17.7882,17.7882,300.0
2010-01-28 14:10:00,18.4,18.4,18.38,18.38,3300.0,17.7882,17.7882,17.7688,17.7688,3300.0
2010-01-28 14:15:00,18.38,18.38,18.38,18.38,300.0,17.7688,17.7688,17.7688,17.7688,300.0
2010-01-28 14:20:00,18.41,18.41,18.41,18.41,2100.0,17.7978,17.7978,17.7978,17.7978,2100.0
2010-01-28 14:25:00,18.43,18.43,18.41,18.41,900.0,17.8172,17.8172,17.7978,17.7978,900.0
2010-01-28 14:30:00,18.4,18.4,18.39,18.39,600.0,17.7882,17.7882,17.7785,17.7785,600.0
2010-01-28 14:35:00,18.39,18.4,18.39,18.4,3300.0,17.7785,17.7882,17.7785,17.7882,3300.0
2010-01-28 14:40:00,18.42,18.42,18.41,18.41,35100.0,17.8075,17.8075,17.7978,17.7978,35100.0
2010-01-28 14:45:00,18.41,18.42,18.41,18.42,48600.0,17.7978,17.8075,17.7978,17.8075,48600.0
2010-01-28 14:50:00,18.42,18.42,18.42,18.42,0.0,17.8075,17.8075,17.8075,17.8075,0.0
2010-01-28 14:55:00,18.45,18.45,18.43,18.43,2700.0,17.8365,17.8365,17.8172,17.8172,2700.0
2010-01-28 15:00:00,18.42,18.42,18.42,18.42,600.0,17.8075,17.8075,17.8075,17.8075,600.0
2010-01-28 15:05:00,18.45,18.46,18.45,18.46,1500.0,17.8365,17.8462,17.8365,17.8462,1500.0
2010-01-28 15:10:00,18.47,18.48,18.46,18.46,5400.0,17.8558,17.8655,17.8462,17.8462,5400.0
2010-01-28 15:15:00,18.46,18.46,18.46,18.46,1200.0,17.8462,17.8462,17.8462,17.8462,1200.0
2010-01-28 15:20:00,18.49,18.49,18.48,18.49,1200.0,17.8752,17.8752,17.8655,17.8752,1200.0
2010-01-28 15:25:00,18.48,18.48,18.48,18.48,600.0,17.8655,17.8655,17.8655,17.8655,600.0
2010-01-28 15:30:00,18.48,18.48,18.48,18.48,0.0,17.8655,17.8655,17.8655,17.8655,0.0
2010-01-28 15:35:00,18.47,18.48,18.47,18.48,4800.0,17.8558,17.8655,17.8558,17.8655,4800.0
2010-01-28 15:40:00,18.5,18.5,18.45,18.45,7800.0,17.8848,17.8848,17.8365,17.8365,7800.0
2010-01-28 15:45:00,18.45,18.45,18.42,18.44,3000.0,17.8365,17.8365,17.8075,17.8268,3000.0
2010-01-28 15:50:00,18.43,18.43,18.41,18.41,2700.0,17.8172,17.8172,17.7978,17.7978,2700.0
2010-01-28 15:55:00,18.4,18.42,18.39,18.39,2700.0,17.7882,17.8075,17.7785,17.7785,2700.0
2010-01-29 09:30:00,18.45,18.47,18.45,18.47,1200.0,17.8365,17.8558,17.8365,17.8558,1200.0
2010-01-29 09:35:00,18.52,18.53,18.52,18.53,900.0,17.9042,17.9138,17.9042,17.9138,900.0
2010-01-29 09:40:00,18.51,18.54,18.51,18.54,1200.0,17.8945,17.9235,17.8945,17.9235,1200.0
2010-01-29 09:45:00,18.54,18.54,18.54,18.54,0.0,17.9235,17.9235,17.9235,17.9235,0.0
2010-01-29 09:50:00,18.54,18.54,18.54,18.54,0.0,17.9235,17.9235,17.9235,17.9235,0.0
2010-01-29 09:55:00,18.58,18.61,18.55,18.61,2100.0,17.9622,17.9912,17.9332,17.9912,2100.0
2010-01-29 10:00:00,18.6,18.62,18.6,18.62,2400.0,17.9815,18.0008,17.9815,18.0008,2400.0
2010-01-29 10:05:00,18.6,18.6,18.58,18.58,3300.0,17.9815,17.9815,17.9622,17.9622,3300.0
2010-01-29 10:10:00,18.56,18.58,18.55,18.58,24000.0,17.9428,17.9622,17.9332,17.9622,24000.0
2010-01-29 10:15:00,18.57,18.59,18.57,18.59,3000.0,17.9525,17.9718,17.9525,17.9718,3000.0
2010-01-29 10:20:00,18.59,18.64,18.58,18.63,4200.0,17.9718,18.0202,17.9622,18.0105,4200.0
2010-01-29 10:25:00,18.62,18.64,18.62,18.64,2400.0,18.0008,18.0202,18.0008,18.0202,2400.0
2010-01-29 10:30:00,18.64,18.65,18.64,18.64,2700.0,18.0202,18.0298,18.0202,18.0202,2700.0
2010-01-29 10:35:00,18.62,18.62,18.61,18.61,900.0,18.0008,18.0008,17.9912,17.9912,900.0
2010-01-29 10:40:00,18.6,18.6,18.59,18.59,1200.0,17.9815,17.9815,17.9718,17.9718,1200.0
2010-01-29 10:45:00,18.58,18.58,18.58,18.58,1500.0,17.9622,17.9622,17.9622,17.9622,1500.0
2010-01-29 10:50:00,18.61,18.61,18.6,18.6,4500.0,17.9912,17.9912,17.9815,17.9815,4500.0
2010-01-29 10:55:00,18.56,18.56,18.54,18.55,4200.0,17.9428,17.9428,17.9235,17.9332,4200.0
2010-01-29 11:00:00,18.56,18.57,18.56,18.57,8700.0,17.9428,17.9525,17.9428,17.9525,8700.0
2010-01-29 11:05:00,18.56,18.56,18.56,18.56,1800.0,17.9428,17.9428,17.9428,17.9428,1800.0
2010-01-29 11:10:00,18.57,18.57,18.52,18.52,1500.0,17.9525,17.9525,17.9042,17.9042,1500.0
2010-01-29 11:15:00,18.53,18.53,18.52,18.52,2400.0,17.9138,17.9138,17.9042,17.9042,2400.0
2010-01-29 11:20:00,18.53,18.53,18.53,18.53,300.0,17.9138,17.9138,17.9138,17.9138,300.0
2010-01-29 11:25:00,18.52,18.52,18.48,18.48,600.0,17.9042,17.9042,17.8655,17.8655,600.0
2010-01-29 11:30:00,18.48,18.48,18.46,18.46,1500.0,17.8655,17.8655,17.8462,17.8462,1500.0
2010-01-29 11:35:00,18.49,18.5,18.48,18.5,1800.0,17.8752,17.8848,17.8655,17.8848,1800.0
2010-01-29 11:40:00,18.48,18.49,18.48,18.49,1200.0,17.8655,17.8752,17.8655,17.8752,1200.0
2010-01-29 11:45:00,18.48,18.5,18.48,18.5,8400.0,17.8655,17.8848,17.8655,17.8848,8400.0
2010-01-29 11:50:00,18.49,18.49,18.48,18.49,4200.0,17.8752,17.8752,17.8655,17.8752,4200.0
2010-01-29 11:55:00,18.5,18.51,18.46,18.46,3300.0,17.8848,17.8945,17.8462,17.8462,3300.0
2010-01-29 12:00:00,18.43,18.46,18.43,18.46,5100.0,17.8172,17.8462,17.8172,17.8462,5100.0
2010-01-29 12:05:00,18.45,18.45,18.42,18.44,2700.0,17.8365,17.8365,17.8075,17.8268,2700.0
2010-01-29 12:10:00,18.44,18.47,18.43,18.47,3300.0,17.8268,17.8558,17.8172,17.8558,3300.0
2010-01-29 12:15:00,18.46,18.48,18.46,18.48,2400.0,17.8462,17.8655,17.8462,17.8655,2400.0
2010-01-29 12:20:00,18.48,18.48,18.47,18.48,2700.0,17.8655,17.8655,17.8558,17.8655,2700.0
2010-01-29 12:25:00,18.48,18.51,18.48,18.51,2400.0,17.8655,17.8945,17.8655,17.8945,2400.0
2010-01-29 12:30:00,18.51,18.51,18.49,18.49,1800.0,17.8945,17.8945,17.8752,17.8752,1800.0
2010-01-29 12:35:00,18.5,18.53,18.5,18.53,4500.0,17.8848,17.9138,17.8848,17.9138,4500.0
2010-01-29 12:40:00,18.52,18.52,18.49,18.5,4500.0,17.9042,17.9042,17.8752,17.8848,4500.0
2010-01-29 12:45:00,18.5,18.52,18.5,18.52,3600.0,17.8848,17.9042,17.8848,17.9042,3600.0
2010-01-29 12:50:00,18.54,18.54,18.54,18.54,1200.0,17.9235,17.9235,17.9235,17.9235,1200.0
2010-01-29 12:55:00,18.55,18.55,18.54,18.54,2400.0,17.9332,17.9332,17.9235,17.9235,2400.0
2010-01-29 13:00:00,18.54,18.54,18.54,18.54,2400.0,17.9235,17.9235,17.9235,17.9235,2400.0
2010-01-29 13:05:00,18.57,18.58,18.56,18.56,2100.0,17.9525,17.9622,17.9428,17.9428,2100.0
2010-01-29 13:10:00,18.56,18.56,18.55,18.55,3000.0,17.9428,17.9428,17.9332,17.9332,3000.0
2010-01-29 13:15:00,18.57,18.58,18.57,18.58,20700.0,17.9525,17.9622,17.9525,17.9622,20700.0
2010-01-29 13:20:00,18.57,18.58,18.57,18.58,2400.0,17.9525,17.9622,17.9525,17.9622,2400.0
2010-01-29 13:25:00,18.57,18.57,18.57,18.57,2700.0,17.9525,17.9525,17.9525,17.9525,2700.0
2010-01-29 13:30:00,18.57,18.57,18.56,18.57,5100.0,17.9525,17.9525,17.9428,17.9525,5100.0
2010-01-29 13:35:00,18.58,18.58,18.58,18.58,1500.0,17.9622,17.9622,17.9622,17.9622,1500.0
2010-01-29 13:40:00,18.57,18.57,18.53,18.55,12000.0,17.9525,17.9525,17.9138,17.9332,12000.0
2010-01-29 13:45:00,18.55,18.55,18.51,18.51,5700.0,17.9332,17.9332,17.8945,17.8945,5700.0
2010-01-29 13:50:00,18.52,18.54,18.52,18.54,4200.0,17.9042,17.9235,17.9042,17.9235,4200.0
2010-01-29 13:55:00,18.55,18.55,18.54,18.54,3900.0,17.9332,17.9332,17.9235,17.9235,3900.0
2010-01-29 14:00:00,18.55,18.56,18.55,18.56,1500.0,17.9332,17.9428,17.9332,17.9428,1500.0
2010-01-29 14:05:00,18.56,18.56,18.52,18.53,7500.0,17.9428,17.9428,17.9042,17.9138,7500.0
2010-01-29 14:10:00,18.54,18.55,18.54,18.55,900.0,17.9235,17.9332,17.9235,17.9332,900.0
2010-01-29 14:15:00,18.56,18.56,18.54,18.54,3600.0,17.9428,17.9428,17.9235,17.9235,3600.0
2010-01-29 14:20:00,18.54,18.54,18.52,18.53,4500.0,17.9235,17.9235,17.9042,17.9138,4500.0
2010-01-29 14:25:00,18.54,18.55,18.54,18.55,1200.0,17.9235,17.9332,17.9235,17.9332,1200.0
2010-01-29 14:30:00,18.54,18.54,18.5,18.5,6300.0,17.9235,17.9235,17.8848,17.8848,6300.0
2010-01-29 14:35:00,18.5,18.51,18.49,18.5,33000.0,17.8848,17.8945,17.8752,17.8848,33000.0
2010-01-29 14:40:00,18.51,18.52,18.51,18.52,2400.0,17.8945,17.9042,17.8945,17.9042,2400.0
2010-01-29 14:45:00,18.52,18.52,18.47,18.48,39000.0,17.9042,17.9042,17.8558,17.8655,39000.0
2010-01-29 14:50:00,18.48,18.5,18.47,18.5,12600.0,17.8655,17.8848,17.8558,17.8848,12600.0
2010-01-29 14:55:00,18.48,18.51,18.48,18.51,6000.0,17.8655,17.8945,17.8655,17.8945,6000.0
2010-01-29 15:00:00,18.51,18.52,18.51,18.51,9900.0,17.8945,17.9042,17.8945,17.8945,9900.0
2010-01-29 15:05:00,18.51,18.51,18.5,18.5,33900.0,17.8945,17.8945,17.8848,17.8848,33900.0
2010-01-29 15:10:00,18.49,18.49,18.48,18.48,32700.0,17.8752,17.8752,17.8655,17.8655,32700.0
2010-01-29 15:15:00,18.47,18.51,18.46,18.51,8100.0,17.8558,17.8945,17.8462,17.8945,8100.0
2010-01-29 15:20:00,18.51,18.51,18.48,18.48,8100.0,17.8945,17.8945,17.8655,17.8655,8100.0
2010-01-29 15:25:00,18.48,18.48,18.47,18.47,3600.0,17.8655,17.8655,17.8558,17.8558,3600.0
2010-01-29 15:30:00,18.48,18.48,18.43,18.44,36000.0,17.8655,17.8655,17.8172,17.8268,36000.0
2010-01-29 15:35:00,18.44,18.46,18.44,18.45,193800.0,17.8268,17.8462,17.8268,17.8365,193800.0
2010-01-29 15:40:00,18.46,18.49,18.45,18.49,38700.0,17.8462,17.8752,17.8365,17.8752,38700.0
2010-01-29 15:45:00,18.47,18.47,18.46,18.46,9900.0,17.8558,17.8558,17.8462,17.8462,9900.0
2010-01-29 15:50:00,18.46,18.5,18.45,18.49,9900.0,17.8462,17.8848,17.8365,17.8752,9900.0
2010-01-29 15:55:00,18.48,18.49,18.46,18.46,13500.0,17.8655,17.8752,17.8462,17.8462,13500.0
2010-02-01 09:30:00,18.47,18.58,18.47,18.53,36300.0,17.8558,17.9622,17.8558,17.9138,36300.0
2010-02-01 09:35:00,18.51,18.51,18.51,18.51,600.0,17.8945,17.8945,17.8945,17.8945,600.0
2010-02-01 09:40:00,18.51,18.51,18.5,18.51,2700.0,17.8945,17.8945,17.8848,17.8945,2700.0
2010-02-01 09:45:00,18.53,18.53,18.53,18.53,1200.0,17.9138,17.9138,17.9138,17.9138,1200.0
2010-02-01 09:50:00,18.55,18.55,18.53,18.53,39900.0,17.9332,17.9332,17.9138,17.9138,39900.0
2010-02-01 09:55:00,18.53,18.53,18.53,18.53,0.0,17.9138,17.9138,17.9138,17.9138,0.0
2010-02-01 10:00:00,18.53,18.54,18.49,18.5,2700.0,17.9138,17.9235,17.8752,17.8848,2700.0
2010-02-01 10:05:00,18.46,18.48,18.46,18.48,900.0,17.8462,17.8655,17.8462,17.8655,900.0
2010-02-01 10:10:00,18.49,18.52,18.49,18.52,900.0,17.8752,17.9042,17.8752,17.9042,900.0
2010-02-01 10:15:00,18.54,18.54,18.54,18.54,3900.0,17.9235,17.9235,17.9235,17.9235,3900.0
2010-02-01 10:20:00,18.54,18.54,18.53,18.53,1200.0,17.9235,17.9235,17.9138,17.9138,1200.0
2010-02-01 10:25:00,18.54,18.54,18.54,18.54,18600.0,17.9235,17.9235,17.9235,17.9235,18600.0
2010-02-01 10:30:00,18.51,18.52,18.51,18.52,1500.0,17.8945,17.9042,17.8945,17.9042,1500.0
2010-02-01 10:35:00,18.51,18.51,18.5,18.5,900.0,17.8945,17.8945,17.8848,17.8848,900.0
2010-02-01 10:40:00,18.49,18.49,18.48,18.49,20400.0,17.8752,17.8752,17.8655,17.8752,20400.0
2010-02-01 10:45:00,18.49,18.5,18.49,18.5,13500.0,17.8752,17.8848,17.8752,17.8848,13500.0
2010-02-01 10:50:00,18.5,18.51,18.5,18.51,2400.0,17.8848,17.8945,17.8848,17.8945,2400.0
2010-02-01 10:55:00,18.5,18.5,18.46,18.46,3900.0,17.8848,17.8848,17.8462,17.8462,3900.0
2010-02-01 11:00:00,18.46,18.48,18.46,18.48,2400.0,17.8462,17.8655,17.8462,17.8655,2400.0
2010-02-01 11:05:00,18.49,18.51,18.49,18.51,3300.0,17.8752,17.8945,17.8752,17.8945,3300.0
2010-02-01 11:10:00,18.52,18.52,18.51,18.51,900.0,17.9042,17.9042,17.8945,17.8945,900.0
2010-02-01 11:15:00,18.52,18.52,18.52,18.52,14700.0,17.9042,17.9042,17.9042,17.9042,14700.0
2010-02-01 11:20:00,18.52,18.52,18.52,18.52,600.0,17.9042,17.9042,17.9042,17.9042,600.0
2010-02-01 11:25:00,18.52,18.52,18.52,18.52,600.0,17.9042,17.9042,17.9042,17.9042,600.0
2010-02-01 11:30:00,18.52,18.52,18.52,18.52,0.0,17.9042,17.9042,17.9042,17.9042,0.0
2010-02-01 11:35:00,18.48,18.48,18.48,18.48,300.0,17.8655,17.8655,17.8655,17.8655,300.0
2010-02-01 11:40:00,18.47,18.47,18.47,18.47,300.0,17.8558,17.8558,17.8558,17.8558,300.0
2010-02-01 11:45:00,18.45,18.45,18.45,18.45,900.0,17.8365,17.8365,17.8365,17.8365,900.0
2010-02-01 11:50:00,18.44,18.44,18.44,18.44,8700.0,17.8268,17.8268,17.8268,17.8268,8700.0
2010-02-01 11:55:00,18.43,18.43,18.42,18.42,1500.0,17.8172,17.8172,17.8075,17.8075,1500.0
2010-02-01 12:00:00,18.42,18.42,18.42,18.42,12600.0,17.8075,17.8075,17.8075,17.8075,12600.0
2010-02-01 12:05:00,18.42,18.42,18.42,18.42,0.0,17.8075,17.8075,17.8075,17.8075,0.0
2010-02-01 12:10:00,18.44,18.44,18.44,18.44,1800.0,17.8268,17.8268,17.8268,17.8268,1800.0
2010-02-01 12:15:00,18.45,18.48,18.45,18.47,16800.0,17.8365,17.8655,17.8365,17.8558,16800.0
2010-02-01 12:20:00,18.47,18.47,18.47,18.47,600.0,17.8558,17.8558,17.8558,17.8558,600.0
2010-02-01 12:25:00,18.47,18.47,18.47,18.47,0.0,17.8558,17.8558,17.8558,17.8558,0.0
2010-02-01 12:30:00,18.45,18.46,18.45,18.46,1200.0,17.8365,17.8462,17.8365,17.8462,1200.0
2010-02-01 12:35:00,18.47,18.47,18.47,18.47,1800.0,17.8558,17.8558,17.8558,17.8558,1800.0
2010-02-01 12:40:00,18.48,18.49,18.48,18.49,1500.0,17.8655,17.8752,17.8655,17.8752,1500.0
2010-02-01 12:45:00,18.52,18.52,18.52,18.52,900.0,17.9042,17.9042,17.9042,17.9042,900.0
2010-02-01 12:50:00,18.53,18.55,18.52,18.55,10200.0,17.9138,17.9332,17.9042,17.9332,10200.0
2010-02-01 12:55:00,18.56,18.56,18.56,18.56,300.0,17.9428,17.9428,17.9428,17.9428,300.0
2010-02-01 13:00:00,18.56,18.57,18.56,18.57,5700.0,17.9428,17.9525,17.9428,17.9525,5700.0
2010-02-01 13:05:00,18.57,18.58,18.56,18.58,4800.0,17.9525,17.9622,17.9428,17.9622,4800.0
2010-02-01 13:10:00,18.59,18.6,18.59,18.6,8100.0,17.9718,17.9815,17.9718,17.9815,8100.0
2010-02-01 13:15:00,18.59,18.6,18.59,18.6,14100.0,17.9718,17.9815,17.9718,17.9815,14100.0
2010-02-01 13:20:00,18.61,18.61,18.6,18.6,5400.0,17.9912,17.9912,17.9815,17.9815,5400.0
2010-02-01 13:25:00,18.6,18.6,18.6,18.6,4200.0,17.9815,17.9815,17.9815,17.9815,4200.0
2010-02-01 13:30:00,18.6,18.61,18.6,18.61,1500.0,17.9815,17.9912,17.9815,17.9912,1500.0
2010-02-01 13:35:00,18.61,18.61,18.61,18.61,2400.0,17.9912,17.9912,17.9912,17.9912,2400.0
2010-02-01 13:40:00,18.61,18.61,18.6,18.6,1500.0,17.9912,17.9912,17.9815,17.9815,1500.0
2010-02-01 13:45:00,18.59,18.6,18.59,18.6,2700.0,17.9718,17.9815,17.9718,17.9815,2700.0
2010-02-01 13:50:00,18.63,18.63,18.63,18.63,1500.0,18.0105,18.0105,18.0105,18.0105,1500.0
2010-02-01 13:55:00,18.64,18.64,18.63,18.63,1200.0,18.0202,18.0202,18.0105,18.0105,1200.0
2010-02-01 14:00:00,18.63,18.64,18.61,18.61,20100.0,18.0105,18.0202,17.9912,17.9912,20100.0
2010-02-01 14:05:00,18.62,18.62,18.61,18.61,22500.0,18.0008,18.0008,17.9912,17.9912,22500.0
2010-02-01 14:10:00,18.61,18.61,18.61,18.61,0.0,17.9912,17.9912,17.9912,17.9912,0.0
2010-02-01 14:15:00,18.6,18.61,18.6,18.6,3000.0,17.9815,17.9912,17.9815,17.9815,3000.0
2010-02-01 14:20:00,18.61,18.62,18.61,18.62,2700.0,17.9912,18.0008,17.9912,18.0008,2700.0
2010-02-01 14:25:00,18.62,18.62,18.62,18.62,1500.0,18.0008,18.0008,18.0008,18.0008,1500.0
2010-02-01 14:30:00,18.63,18.63,18.63,18.63,1500.0,18.0105,18.0105,18.0105,18.0105,1500.0
2010-02-01 14:35:00,18.63,18.63,18.63,18.63,2400.0,18.0105,18.0105,18.0105,18.0105,2400.0
2010-02-01 14:40:00,18.63,18.63,18.63,18.63,2100.0,18.0105,18.0105,18.0105,18.0105,2100.0
2010-02-01 14:45:00,18.63,18.64,18.63,18.64,3600.0,18.0105,18.0202,18.0105,18.0202,3600.0
2010-02-01 14:50:00,18.62,18.64,18.62,18.64,3900.0,18.0008,18.0202,18.0008,18.0202,3900.0
2010-02-01 14:55:00,18.62,18.62,18.61,18.62,1200.0,18.0008,18.0008,17.9912,18.0008,1200.0
2010-02-01 15:00:00,18.62,18.62,18.6,18.6,33000.0,18.0008,18.0008,17.9815,17.9815,33000.0
2010-02-01 15:05:00,18.6,18.61,18.6,18.61,28800.0,17.9815,17.9912,17.9815,17.9912,28800.0
2010-02-01 15:10:00,18.59,18.61,18.59,18.61,2700.0,17.9718,17.9912,17.9718,17.9912,2700.0
2010-02-01 15:15:00,18.61,18.61,18.6,18.6,5700.0,17.9912,17.9912,17.9815,17.9815,5700.0
2010-02-01 15:20:00,18.6,18.6,18.6,18.6,3900.0,17.9815,17.9815,17.9815,17.9815,3900.0
2010-02-01 15:25:00,18.6,18.61,18.6,18.61,4500.0,17.9815,17.9912,17.9815,17.9912,4500.0
2010-02-01 15:30:00,18.61,18.62,18.6,18.61,2100.0,17.9912,18.0008,17.9815,17.9912,2100.0
2010-02-01 15:35:00,18.61,18.61,18.59,18.59,5400.0,17.9912,17.9912,17.9718,17.9718,5400.0
2010-02-01 15:40:00,18.6,18.61,18.59,18.59,6000.0,17.9815,17.9912,17.9718,17.9718,6000.0
2010-02-01 15:45:00,18.6,18.6,18.6,18.6,2100.0,17.9815,17.9815,17.9815,17.9815,2100.0
2010-02-01 15:50:00,18.6,18.61,18.6,18.61,8400.0,17.9815,17.9912,17.9815,17.9912,8400.0
2010-02-01 15:55:00,18.62,18.63,18.62,18.62,6300.0,18.0008,18.0105,18.0008,18.0008,6300.0
2010-02-02 09:30:00,18.77,18.77,18.59,18.59,40500.0,18.1459,18.1459,17.9718,17.9718,40500.0
2010-02-02 09:35:00,18.61,18.67,18.61,18.64,23700.0,17.9912,18.0492,17.9912,18.0202,23700.0
2010-02-02 09:40:00,18.63,18.63,18.62,18.62,4800.0,18.0105,18.0105,18.0008,18.0008,4800.0
2010-02-02 09:45:00,18.62,18.67,18.62,18.67,7500.0,18.0008,18.0492,18.0008,18.0492,7500.0
2010-02-02 09:50:00,18.65,18.65,18.64,18.65,3600.0,18.0298,18.0298,18.0202,18.0298,3600.0
2010-02-02 09:55:00,18.65,18.65,18.62,18.63,2100.0,18.0298,18.0298,18.0008,18.0105,2100.0
2010-02-02 10:00:00,18.66,18.66,18.6,18.6,2700.0,18.0395,18.0395,17.9815,17.9815,2700.0
2010-02-02 10:05:00,18.62,18.64,18.62,18.63,4800.0,18.0008,18.0202,18.0008,18.0105,4800.0
2010-02-02 10:10:00,18.63,18.66,18.62,18.66,9900.0,18.0105,18.0395,18.0008,18.0395,9900.0
2010-02-02 10:15:00,18.68,18.72,18.68,18.71,26700.0,18.0588,18.0975,18.0588,18.0878,26700.0
2010-02-02 10:20:00,18.72,18.74,18.72,18.74,2400.0,18.0975,18.1169,18.0975,18.1169,2400.0
2010-02-02 10:25:00,18.77,18.79,18.77,18.79,5400.0,18.1459,18.1652,18.1459,18.1652,5400.0
2010-02-02 10:30:00,18.8,18.8,18.77,18.77,5100.0,18.1749,18.1749,18.1459,18.1459,5100.0
2010-02-02 10:35:00,18.77,18.78,18.77,18.77,27300.0,18.1459,18.1555,18.1459,18.1459,27300.0
2010-02-02 10:40:00,18.77,18.77,18.75,18.75,600.0,18.1459,18.1459,18.1265,18.1265,600.0
2010-02-02 10:45:00,18.76,18.77,18.74,18.77,27900.0,18.1362,18.1459,18.1169,18.1459,27900.0
2010-02-02 10:50:00,18.76,18.79,18.76,18.78,6600.0,18.1362,18.1652,18.1362,18.1555,6600.0
2010-02-02 10:55:00,18.79,18.8,18.78,18.78,8400.0,18.1652,18.1749,18.1555,18.1555,8400.0
2010-02-02 11:00:00,18.77,18.79,18.76,18.76,2100.0,18.1459,18.1652,18.1362,18.1362,2100.0
2010-02-02 11:05:00,18.75,18.75,18.75,18.75,3000.0,18.1265,18.1265,18.1265,18.1265,3000.0
2010-02-02 11:10:00,18.76,18.77,18.74,18.76,7200.0,18.1362,18.1459,18.1169,18.1362,7200.0
2010-02-02 11:15:00,18.78,18.78,18.76,18.77,7500.0,18.1555,18.1555,18.1362,18.1459,7500.0
2010-02-02 11:20:00,18.78,18.79,18.77,18.79,3300.0,18.1555,18.1652,18.1459,18.1652,3300.0
2010-02-02 11:25:00,18.79,18.79,18.79,18.79,5100.0,18.1652,18.1652,18.1652,18.1652,5100.0
2010-02-02 11:30:00,18.8,18.8,18.79,18.79,9000.0,18.1749,18.1749,18.1652,18.1652,9000.0
2010-02-02 11:35:00,18.78,18.8,18.78,18.8,2100.0,18.1555,18.1749,18.1555,18.1749,2100.0
2010-02-02 11:40:00,18.83,18.83,18.82,18.82,8700.0,18.2039,18.2039,18.1942,18.1942,8700.0
2010-02-02 11:45:00,18.82,18.86,18.82,18.86,4500.0,18.1942,18.2329,18.1942,18.2329,4500.0
2010-02-02 11:50:00,18.86,18.86,18.85,18.85,9300.0,18.2329,18.2329,18.2232,18.2232,9300.0
2010-02-02 11:55:00,18.85,18.85,18.84,18.84,9900.0,18.2232,18.2232,18.2135,18.2135,9900.0
2010-02-02 12:00:00,18.84,18.84,18.82,18.82,2400.0,18.2135,18.2135,18.1942,18.1942,2400.0
2010-02-02 12:05:00,18.85,18.85,18.85,18.85,3600.0,18.2232,18.2232,18.2232,18.2232,3600.0
2010-02-02 12:10:00,18.85,18.85,18.85,18.85,4500.0,18.2232,18.2232,18.2232,18.2232,4500.0
2010-02-02 12:15:00,18.85,18.86,18.85,18.86,7800.0,18.2232,18.2329,18.2232,18.2329,7800.0
2010-02-02 12:20:00,18.88,18.88,18.87,18.88,15000.0,18.2522,18.2522,18.2425,18.2522,15000.0
2010-02-02 12:25:00,18.88,18.91,18.88,18.91,45300.0,18.2522,18.2812,18.2522,18.2812,45300.0
2010-02-02 12:30:00,18.91,18.91,18.9,18.9,19500.0,18.2812,18.2812,18.2715,18.2715,19500.0
2010-02-02 12:35:00,18.9,18.9,18.89,18.89,6600.0,18.2715,18.2715,18.2619,18.2619,6600.0
2010-02-02 12:40:00,18.89,18.9,18.89,18.9,3900.0,18.2619,18.2715,18.2619,18.2715,3900.0
2010-02-02 12:45:00,18.9,18.9,18.9,18.9,5400.0,18.2715,18.2715,18.2715,18.2715,5400.0
2010-02-02 12:50:00,18.9,18.92,18.9,18.92,4200.0,18.2715,18.2909,18.2715,18.2909,4200.0
2010-02-02 12:55:00,18.92,18.92,18.92,18.92,6600.0,18.2909,18.2909,18.2909,18.2909,6600.0
2010-02-02 13:00:00,18.91,18.92,18.91,18.91,8400.0,18.2812,18.2909,18.2812,18.2812,8400.0
2010-02-02 13:05:00,18.92,18.92,18.9,18.9,3000.0,18.2909,18.2909,18.2715,18.2715,3000.0
2010-02-02 13:10:00,18.91,18.91,18.91,18.91,5400.0,18.2812,18.2812,18.2812,18.2812,5400.0
2010-02-02 13:15:00,18.91,18.91,18.91,18.91,3600.0,18.2812,18.2812,18.2812,18.2812,3600.0
2010-02-02 13:20:00,18.93,18.97,18.93,18.97,4800.0,18.3005,18.3392,18.3005,18.3392,4800.0
2010-02-02 13:25:00,18.97,19.0,18.97,19.0,47700.0,18.3392,18.3682,18.3392,18.3682,47700.0
2010-02-02 13:30:00,19.0,19.0,18.99,19.0,48600.0,18.3682,18.3682,18.3585,18.3682,48600.0
2010-02-02 13:35:00,19.0,19.03,19.0,19.03,10500.0,18.3682,18.3972,18.3682,18.3972,10500.0
2010-02-02 13:40:00,19.03,19.04,19.02,19.02,15900.0,18.3972,18.4069,18.3875,18.3875,15900.0
2010-02-02 13:45:00,19.02,19.03,19.02,19.02,12000.0,18.3875,18.3972,18.3875,18.3875,12000.0
2010-02-02 13:50:00,19.02,19.03,19.01,19.03,42000.0,18.3875,18.3972,18.3779,18.3972,42000.0
2010-02-02 13:55:00,19.02,19.02,19.0,19.0,28200.0,18.3875,18.3875,18.3682,18.3682,28200.0
2010-02-02 14:00:00,19.0,19.01,19.0,19.01,22800.0,18.3682,18.3779,18.3682,18.3779,22800.0
2010-02-02 14:05:00,19.01,19.01,18.99,18.99,52800.0,18.3779,18.3779,18.3585,18.3585,52800.0
2010-02-02 14:10:00,19.0,19.0,18.99,18.99,22500.0,18.3682,18.3682,18.3585,18.3585,22500.0
2010-02-02 14:15:00,18.99,18.99,18.95,18.96,38400.0,18.3585,18.3585,18.3199,18.3295,38400.0
2010-02-02 14:20:00,18.96,18.98,18.96,18.98,29400.0,18.3295,18.3489,18.3295,18.3489,29400.0
2010-02-02 14:25:00,18.99,18.99,18.98,18.98,34200.0,18.3585,18.3585,18.3489,18.3489,34200.0
2010-02-02 14:30:00,18.99,19.0,18.99,19.0,21000.0,18.3585,18.3682,18.3585,18.3682,21000.0
2010-02-02 14:35:00,18.99,18.99,18.98,18.99,37200.0,18.3585,18.3585,18.3489,18.3585,37200.0
2010-02-02 14:40:00,18.99,19.0,18.99,19.0,55500.0,18.3585,18.3682,18.3585,18.3682,55500.0
2010-02-02 14:45:00,18.99,19.0,18.98,18.99,25500.0,18.3585,18.3682,18.3489,18.3585,25500.0
2010-02-02 14:50:00,18.98,19.0,18.98,19.0,12000.0,18.3489,18.3682,18.3489,18.3682,12000.0
2010-02-02 14:55:00,19.0,19.01,19.0,19.01,10800.0,18.3682,18.3779,18.3682,18.3779,10800.0
2010-02-02 15:00:00,19.01,19.01,19.0,19.01,39900.0,18.3779,18.3779,18.3682,18.3779,39900.0
2010-02-02 15:05:00,19.01,19.02,19.01,19.02,8400.0,18.3779,18.3875,18.3779,18.3875,8400.0
2010-02-02 15:10:00,19.02,19.04,19.02,19.04,38700.0,18.3875,18.4069,18.3875,18.4069,38700.0
2010-02-02 15:15:00,19.05,19.08,19.05,19.08,51600.0,18.4165,18.4455,18.4165,18.4455,51600.0
2010-02-02 15:20:00,19.08,19.1,19.08,19.08,40500.0,18.4455,18.4649,18.4455,18.4455,40500.0
2010-02-02 15:25:00,19.07,19.09,19.07,19.08,95100.0,18.4359,18.4552,18.4359,18.4455,95100.0
2010-02-02 15:30:00,19.08,19.1,19.08,19.1,17100.0,18.4455,18.4649,18.4455,18.4649,17100.0
2010-02-02 15:35:00,19.1,19.11,19.1,19.11,21600.0,18.4649,18.4745,18.4649,18.4745,21600.0
2010-02-02 15:40:00,19.11,19.11,19.08,19.1,62400.0,18.4745,18.4745,18.4455,18.4649,62400.0
2010-02-02 15:45:00,19.09,19.11,19.09,19.11,33000.0,18.4552,18.4745,18.4552,18.4745,33000.0
2010-02-02 15:50:00,19.11,19.13,19.11,19.13,91800.0,18.4745,18.4939,18.4745,18.4939,91800.0
2010-02-02 15:55:00,19.13,19.14,19.13,19.14,99000.0,18.4939,18.5035,18.4939,18.5035,99000.0
2010-02-03 09:30:00,19.17,19.17,19.09,19.11,15000.0,18.5326,18.5326,18.4552,18.4745,15000.0
2010-02-03 09:35:00,19.11,19.12,19.11,19.12,2700.0,18.4745,18.4842,18.4745,18.4842,2700.0
2010-02-03 09:40:00,19.11,19.12,19.11,19.12,3000.0,18.4745,18.4842,18.4745,18.4842,3000.0
2010-02-03 09:45:00,19.13,19.15,19.13,19.15,3600.0,18.4939,18.5132,18.4939,18.5132,3600.0
2010-02-03 09:50:00,19.14,19.14,19.13,19.13,1800.0,18.5035,18.5035,18.4939,18.4939,1800.0
2010-02-03 09:55:00,19.13,19.13,19.11,19.12,5400.0,18.4939,18.4939,18.4745,18.4842,5400.0
2010-02-03 10:00:00,19.12,19.12,19.09,19.09,1800.0,18.4842,18.4842,18.4552,18.4552,1800.0
2010-02-03 10:05:00,19.08,19.09,19.06,19.06,2400.0,18.4455,18.4552,18.4262,18.4262,2400.0
2010-02-03 10:10:00,19.07,19.07,19.05,19.05,3900.0,18.4359,18.4359,18.4165,18.4165,3900.0
2010-02-03 10:15:00,19.08,19.08,19.06,19.07,4200.0,18.4455,18.4455,18.4262,18.4359,4200.0
2010-02-03 10:20:00,19.07,19.07,19.06,19.06,1800.0,18.4359,18.4359,18.4262,18.4262,1800.0
2010-02-03 10:25:00,19.05,19.05,19.02,19.03,7800.0,18.4165,18.4165,18.3875,18.3972,7800.0
2010-02-03 10:30:00,19.04,19.04,19.04,19.04,600.0,18.4069,18.4069,18.4069,18.4069,600.0
2010-02-03 10:35:00,19.02,19.02,18.95,18.96,14100.0,18.3875,18.3875,18.3199,18.3295,14100.0
2010-02-03 10:40:00,18.97,18.97,18.96,18.97,14100.0,18.3392,18.3392,18.3295,18.3392,14100.0
2010-02-03 10:45:00,18.97,18.99,18.96,18.98,68700.0,18.3392,18.3585,18.3295,18.3489,68700.0
2010-02-03 10:50:00,18.98,19.0,18.97,19.0,16200.0,18.3489,18.3682,18.3392,18.3682,16200.0
2010-02-03 10:55:00,19.0,19.0,18.99,18.99,3300.0,18.3682,18.3682,18.3585,18.3585,3300.0
2010-02-03 11:00:00,18.99,19.03,18.99,19.03,10200.0,18.3585,18.3972,18.3585,18.3972,10200.0
2010-02-03 11:05:00,19.03,19.06,19.03,19.05,5100.0,18.3972,18.4262,18.3972,18.4165,5100.0
2010-02-03 11:10:00,19.04,19.04,19.02,19.03,3900.0,18.4069,18.4069,18.3875,18.3972,3900.0
2010-02-03 11:15:00,19.03,19.04,19.02,19.03,6600.0,18.3972,18.4069,18.3875,18.3972,6600.0
2010-02-03 11:20:00,19.02,19.04,19.02,19.04,86100.0,18.3875,18.4069,18.3875,18.4069,86100.0
2010-02-03 11:25:00,19.04,19.05,19.04,19.04,37500.0,18.4069,18.4165,18.4069,18.4069,37500.0
2010-02-03 11:30:00,19.04,19.04,19.03,19.03,67500.0,18.4069,18.4069,18.3972,18.3972,67500.0
2010-02-03 11:35:00,19.01,19.01,19.01,19.01,600.0,18.3779,18.3779,18.3779,18.3779,600.0
2010-02-03 11:40:00,19.02,19.02,19.02,19.02,260100.0,18.3875,18.3875,18.3875,18.3875,260100.0
2010-02-03 11:45:00,19.03,19.07,19.03,19.07,57600.0,18.3972,18.4359,18.3972,18.4359,57600.0
2010-02-03 11:50:00,19.06,19.07,19.06,19.07,282900.0,18.4262,18.4359,18.4262,18.4359,282900.0
2010-02-03 11:55:00,19.05,19.05,19.01,19.01,22800.0,18.4165,18.4165,18.3779,18.3779,22800.0
2010-02-03 12:00:00,19.01,19.03,19.01,19.03,11400.0,18.3779,18.3972,18.3779,18.3972,11400.0
2010-02-03 12:05:00,19.04,19.04,19.03,19.03,900.0,18.4069,18.4069,18.3972,18.3972,900.0
2010-02-03 12:10:00,19.05,19.05,19.04,19.04,1200.0,18.4165,18.4165,18.4069,18.4069,1200.0
2010-02-03 12:15:00,19.04,19.04,19.02,19.02,14700.0,18.4069,18.4069,18.3875,18.3875,14700.0
2010-02-03 12:20:00,19.03,19.03,19.02,19.02,900.0,18.3972,18.3972,18.3875,18.3875,900.0
2010-02-03 12:25:00,19.02,19.02,19.02,19.02,21600.0,18.3875,18.3875,18.3875,18.3875,21600.0
2010-02-03 12:30:00,19.02,19.02,19.02,19.02,2100.0,18.3875,18.3875,18.3875,18.3875,2100.0
2010-02-03 12:35:00,19.03,19.03,19.02,19.02,900.0,18.3972,18.3972,18.3875,18.3875,900.0
2010-02-03 12:40:00,19.02,19.02,19.01,19.02,3600.0,18.3875,18.3875,18.3779,18.3875,3600.0
2010-02-03 12:45:00,19.01,19.03,19.01,19.02,6000.0,18.3779,18.3972,18.3779,18.3875,6000.0
2010-02-03 12:50:00,19.01,19.04,19.01,19.04,23400.0,18.3779,18.4069,18.3779,18.4069,23400.0
2010-02-03 12:55:00,19.07,19.07,19.06,19.06,2700.0,18.4359,18.4359,18.4262,18.4262,2700.0
2010-02-03 13:00:00,19.06,19.06,19.05,19.06,2400.0,18.4262,18.4262,18.4165,18.4262,2400.0
2010-02-03 13:05:00,19.07,19.09,19.07,19.09,19200.0,18.4359,18.4552,18.4359,18.4552,19200.0
2010-02-03 13:10:00,19.08,19.08,19.08,19.08,6300.0,18.4455,18.4455,18.4455,18.4455,6300.0
2010-02-03 13:15:00,19.08,19.1,19.07,19.1,44100.0,18.4455,18.4649,18.4359,18.4649,44100.0
2010-02-03 13:20:00,19.1,19.1,19.08,19.08,77700.0,18.4649,18.4649,18.4455,18.4455,77700.0
2010-02-03 13:25:00,19.08,19.09,19.08,19.09,4800.0,18.4455,18.4552,18.4455,18.4552,4800.0
2010-02-03 13:30:00,19.09,19.11,19.09,19.11,4200.0,18.4552,18.4745,18.4552,18.4745,4200.0
2010-02-03 13:35:00,19.11,19.12,19.11,19.12,1500.0,18.4745,18.4842,18.4745,18.4842,1500.0
2010-02-03 13:40:00,19.11,19.12,19.11,19.12,1800.0,18.4745,18.4842,18.4745,18.4842,1800.0
2010-02-03 13:45:00,19.13,19.13,19.12,19.12,1500.0,18.4939,18.4939,18.4842,18.4842,1500.0
2010-02-03 13:50:00,19.11,19.11,19.1,19.1,2100.0,18.4745,18.4745,18.4649,18.4649,2100.0
2010-02-03 13:55:00,19.1,19.12,19.1,19.11,2700.0,18.4649,18.4842,18.4649,18.4745,2700.0
2010-02-03 14:00:00,19.12,19.12,19.11,19.11,2100.0,18.4842,18.4842,18.4745,18.4745,2100.0
2010-02-03 14:05:00,19.12,19.15,19.12,19.15,14400.0,18.4842,18.5132,18.4842,18.5132,14400.0
2010-02-03 14:10:00,19.14,19.14,19.14,19.14,300.0,18.5035,18.5035,18.5035,18.5035,300.0
2010-02-03 14:15:00,19.14,19.15,19.14,19.15,1200.0,18.5035,18.5132,18.5035,18.5132,1200.0
2010-02-03 14:20:00,19.14,19.14,19.14,19.14,1800.0,18.5035,18.5035,18.5035,18.5035,1800.0
2010-02-03 14:25:00,19.14,19.14,19.14,19.14,900.0,18.5035,18.5035,18.5035,18.5035,900.0
2010-02-03 14:30:00,19.16,19.16,19.15,19.15,2400.0,18.5229,18.5229,18.5132,18.5132,2400.0
2010-02-03 14:35:00,19.15,19.15,19.15,19.15,0.0,18.5132,18.5132,18.5132,18.5132,0.0
2010-02-03 14:40:00,19.15,19.16,19.15,19.15,47100.0,18.5132,18.5229,18.5132,18.5132,47100.0
2010-02-03 14:45:00,19.15,19.15,19.14,19.15,13800.0,18.5132,18.5132,18.5035,18.5132,13800.0
2010-02-03 14:50:00,19.15,19.15,19.15,19.15,1200.0,18.5132,18.5132,18.5132,18.5132,1200.0
2010-02-03 14:55:00,19.16,19.18,19.16,19.17,6000.0,18.5229,18.5422,18.5229,18.5326,6000.0
2010-02-03 15:00:00,19.16,19.21,19.16,19.21,21900.0,18.5229,18.5712,18.5229,18.5712,21900.0
2010-02-03 15:05:00,19.19,19.21,19.19,19.19,11400.0,18.5519,18.5712,18.5519,18.5519,11400.0
2010-02-03 15:10:00,19.19,19.22,19.19,19.22,6300.0,18.5519,18.5809,18.5519,18.5809,6300.0
2010-02-03 15:15:00,19.21,19.21,19.19,19.19,34500.0,18.5712,18.5712,18.5519,18.5519,34500.0
2010-02-03 15:20:00,19.2,19.2,19.18,19.19,39900.0,18.5616,18.5616,18.5422,18.5519,39900.0
2010-02-03 15:25:00,19.18,19.2,19.18,19.2,6000.0,18.5422,18.5616,18.5422,18.5616,6000.0
2010-02-03 15:30:00,19.19,19.21,19.19,19.21,2100.0,18.5519,18.5712,18.5519,18.5712,2100.0
2010-02-03 15:35:00,19.21,19.21,19.2,19.2,2100.0,18.5712,18.5712,18.5616,18.5616,2100.0
2010-02-03 15:40:00,19.2,19.22,19.2,19.22,5700.0,18.5616,18.5809,18.5616,18.5809,5700.0
2010-02-03 15:45:00,19.22,19.22,19.2,19.21,10200.0,18.5809,18.5809,18.5616,18.5712,10200.0
2010-02-03 15:50:00,19.2,19.21,19.2,19.21,21000.0,18.5616,18.5712,18.5616,18.5712,21000.0
2010-02-03 15:55:00,19.21,19.21,19.19,19.21,42300.0,18.5712,18.5712,18.5519,18.5712,42300.0
2010-02-04 09:30:00,18.99,19.07,18.98,19.01,24600.0,18.3585,18.4359,18.3489,18.3779,24600.0
2010-02-04 09:35:00,19.0,19.0,18.99,19.0,1500.0,18.3682,18.3682,18.3585,18.3682,1500.0
2010-02-04 09:40:00,18.98,19.0,18.98,18.98,43500.0,18.3489,18.3682,18.3489,18.3489,43500.0
2010-02-04 09:45:00,18.97,18.97,18.9,18.9,14400.0,18.3392,18.3392,18.2715,18.2715,14400.0
2010-02-04 09:50:00,18.9,18.9,18.82,18.83,10800.0,18.2715,18.2715,18.1942,18.2039,10800.0
2010-02-04 09:55:00,18.84,18.84,18.78,18.78,5100.0,18.2135,18.2135,18.1555,18.1555,5100.0
2010-02-04 10:00:00,18.79,18.79,18.74,18.77,27300.0,18.1652,18.1652,18.1169,18.1459,27300.0
2010-02-04 10:05:00,18.77,18.77,18.73,18.76,5400.0,18.1459,18.1459,18.1072,18.1362,5400.0
2010-02-04 10:10:00,18.74,18.75,18.69,18.71,9000.0,18.1169,18.1265,18.0685,18.0878,9000.0
2010-02-04 10:15:00,18.72,18.72,18.71,18.72,10500.0,18.0975,18.0975,18.0878,18.0975,10500.0
2010-02-04 10:20:00,18.71,18.72,18.69,18.69,3000.0,18.0878,18.0975,18.0685,18.0685,3000.0
2010-02-04 10:25:00,18.68,18.72,18.67,18.69,21600.0,18.0588,18.0975,18.0492,18.0685,21600.0
2010-02-04 10:30:00,18.69,18.73,18.69,18.73,6900.0,18.0685,18.1072,18.0685,18.1072,6900.0
2010-02-04 10:35:00,18.74,18.75,18.73,18.75,6300.0,18.1169,18.1265,18.1072,18.1265,6300.0
2010-02-04 10:40:00,18.75,18.76,18.74,18.76,3000.0,18.1265,18.1362,18.1169,18.1362,3000.0
2010-02-04 10:45:00,18.76,18.77,18.76,18.77,3300.0,18.1362,18.1459,18.1362,18.1459,3300.0
2010-02-04 10:50:00,18.76,18.79,18.76,18.79,36300.0,18.1362,18.1652,18.1362,18.1652,36300.0
2010-02-04 10:55:00,18.78,18.78,18.71,18.72,40200.0,18.1555,18.1555,18.0878,18.0975,40200.0
2010-02-04 11:00:00,18.71,18.72,18.7,18.72,6600.0,18.0878,18.0975,18.0782,18.0975,6600.0
2010-02-04 11:05:00,18.72,18.74,18.72,18.73,2400.0,18.0975,18.1169,18.0975,18.1072,2400.0
2010-02-04 11:10:00,18.71,18.73,18.71,18.73,27000.0,18.0878,18.1072,18.0878,18.1072,27000.0
2010-02-04 11:15:00,18.72,18.73,18.71,18.73,7200.0,18.0975,18.1072,18.0878,18.1072,7200.0
2010-02-04 11:20:00,18.72,18.73,18.71,18.71,1500.0,18.0975,18.1072,18.0878,18.0878,1500.0
2010-02-04 11:25:00,18.71,18.72,18.71,18.72,4500.0,18.0878,18.0975,18.0878,18.0975,4500.0
2010-02-04 11:30:00,18.76,18.76,18.74,18.74,3900.0,18.1362,18.1362,18.1169,18.1169,3900.0
2010-02-04 11:35:00,18.73,18.73,18.68,18.68,3000.0,18.1072,18.1072,18.0588,18.0588,3000.0
2010-02-04 11:40:00,18.68,18.69,18.66,18.68,35100.0,18.0588,18.0685,18.0395,18.0588,35100.0
2010-02-04 11:45:00,18.68,18.69,18.67,18.69,5100.0,18.0588,18.0685,18.0492,18.0685,5100.0
2010-02-04 11:50:00,18.69,18.7,18.68,18.69,24900.0,18.0685,18.0782,18.0588,18.0685,24900.0
2010-02-04 11:55:00,18.7,18.7,18.7,18.7,2700.0,18.0782,18.0782,18.0782,18.0782,2700.0
2010-02-04 12:00:00,18.69,18.71,18.69,18.7,3300.0,18.0685,18.0878,18.0685,18.0782,3300.0
2010-02-04 12:05:00,18.7,18.7,18.7,18.7,0.0,18.0782,18.0782,18.0782,18.0782,0.0
2010-02-04 12:10:00,18.69,18.69,18.69,18.69,600.0,18.0685,18.0685,18.0685,18.0685,600.0
2010-02-04 12:15:00,18.69,18.69,18.69,18.69,0.0,18.0685,18.0685,18.0685,18.0685,0.0
2010-02-04 12:20:00,18.67,18.67,18.67,18.67,1800.0,18.0492,18.0492,18.0492,18.0492,1800.0
2010-02-04 12:25:00,18.66,18.66,18.65,18.66,3600.0,18.0395,18.0395,18.0298,18.0395,3600.0
2010-02-04 12:30:00,18.65,18.67,18.65,18.67,2400.0,18.0298,18.0492,18.0298,18.0492,2400.0
2010-02-04 12:35:00,18.67,18.67,18.66,18.66,1200.0,18.0492,18.0492,18.0395,18.0395,1200.0
2010-02-04 12:40:00,18.64,18.64,18.62,18.63,16200.0,18.0202,18.0202,18.0008,18.0105,16200.0
2010-02-04 12:45:00,18.62,18.62,18.57,18.57,5700.0,18.0008,18.0008,17.9525,17.9525,5700.0
2010-02-04 12:50:00,18.57,18.58,18.57,18.57,7800.0,17.9525,17.9622,17.9525,17.9525,7800.0
2010-02-04 12:55:00,18.59,18.6,18.59,18.6,2700.0,17.9718,17.9815,17.9718,17.9815,2700.0
2010-02-04 13:00:00,18.6,18.6,18.59,18.59,3000.0,17.9815,17.9815,17.9718,17.9718,3000.0
2010-02-04 13:05:00,18.58,18.59,18.58,18.59,4800.0,17.9622,17.9718,17.9622,17.9718,4800.0
2010-02-04 13:10:00,18.59,18.59,18.59,18.59,1200.0,17.9718,17.9718,17.9718,17.9718,1200.0
2010-02-04 13:15:00,18.58,18.58,18.57,18.57,1200.0,17.9622,17.9622,17.9525,17.9525,1200.0
2010-02-04 13:20:00,18.56,18.56,18.52,18.52,7800.0,17.9428,17.9428,17.9042,17.9042,7800.0
2010-02-04 13:25:00,18.53,18.53,18.52,18.53,1500.0,17.9138,17.9138,17.9042,17.9138,1500.0
2010-02-04 13:30:00,18.53,18.53,18.53,18.53,2400.0,17.9138,17.9138,17.9138,17.9138,2400.0
2010-02-04 13:35:00,18.53,18.54,18.52,18.54,14100.0,17.9138,17.9235,17.9042,17.9235,14100.0
2010-02-04 13:40:00,18.53,18.53,18.5,18.5,6900.0,17.9138,17.9138,17.8848,17.8848,6900.0
2010-02-04 13:45:00,18.49,18.51,18.49,18.51,8400.0,17.8752,17.8945,17.8752,17.8945,8400.0
2010-02-04 13:50:00,18.51,18.51,18.49,18.49,1800.0,17.8945,17.8945,17.8752,17.8752,1800.0
2010-02-04 13:55:00,18.49,18.49,18.47,18.47,3900.0,17.8752,17.8752,17.8558,17.8558,3900.0
2010-02-04 14:00:00,18.46,18.46,18.46,18.46,900.0,17.8462,17.8462,17.8462,17.8462,900.0
2010-02-04 14:05:00,18.44,18.44,18.42,18.42,51000.0,17.8268,17.8268,17.8075,17.8075,51000.0
2010-02-04 14:10:00,18.43,18.43,18.38,18.38,7500.0,17.8172,17.8172,17.7688,17.7688,7500.0
2010-02-04 14:15:00,18.36,18.36,18.33,18.33,20400.0,17.7495,17.7495,17.7205,17.7205,20400.0
2010-02-04 14:20:00,18.32,18.36,18.32,18.36,9300.0,17.7108,17.7495,17.7108,17.7495,9300.0
2010-02-04 14:25:00,18.35,18.37,18.35,18.35,6900.0,17.7398,17.7592,17.7398,17.7398,6900.0
2010-02-04 14:30:00,18.35,18.36,18.35,18.36,900.0,17.7398,17.7495,17.7398,17.7495,900.0
2010-02-04 14:35:00,18.37,18.37,18.37,18.37,13500.0,17.7592,17.7592,17.7592,17.7592,13500.0
2010-02-04 14:40:00,18.38,18.38,18.38,18.38,300.0,17.7688,17.7688,17.7688,17.7688,300.0
2010-02-04 14:45:00,18.37,18.39,18.37,18.39,3900.0,17.7592,17.7785,17.7592,17.7785,3900.0
2010-02-04 14:50:00,18.39,18.39,18.39,18.39,0.0,17.7785,17.7785,17.7785,17.7785,0.0
2010-02-04 14:55:00,18.39,18.4,18.39,18.4,1800.0,17.7785,17.7882,17.7785,17.7882,1800.0
2010-02-04 15:00:00,18.4,18.4,18.39,18.39,1500.0,17.7882,17.7882,17.7785,17.7785,1500.0
2010-02-04 15:05:00,18.39,18.39,18.37,18.37,3000.0,17.7785,17.7785,17.7592,17.7592,3000.0
2010-02-04 15:10:00,18.36,18.36,18.32,18.32,7800.0,17.7495,17.7495,17.7108,17.7108,7800.0
2010-02-04 15:15:00,18.32,18.32,18.29,18.29,15600.0,17.7108,17.7108,17.6818,17.6818,15600.0
2010-02-04 15:20:00,18.29,18.3,18.28,18.3,27000.0,17.6818,17.6915,17.6721,17.6915,27000.0
2010-02-04 15:25:00,18.3,18.3,18.28,18.29,145800.0,17.6915,17.6915,17.6721,17.6818,145800.0
2010-02-04 15:30:00,18.29,18.29,18.28,18.29,18300.0,17.6818,17.6818,17.6721,17.6818,18300.0
2010-02-04 15:35:00,18.28,18.29,18.28,18.29,19800.0,17.6721,17.6818,17.6721,17.6818,19800.0
2010-02-04 15:40:00,18.29,18.33,18.28,18.32,42900.0,17.6818,17.7205,17.6721,17.7108,42900.0
2010-02-04 15:45:00,18.33,18.33,18.33,18.33,13800.0,17.7205,17.7205,17.7205,17.7205,13800.0
2010-02-04 15:50:00,18.33,18.35,18.32,18.34,112800.0,17.7205,17.7398,17.7108,17.7302,112800.0
2010-02-04 15:55:00,18.34,18.34,18.31,18.33,92100.0,17.7302,17.7302,17.7011,17.7205,92100.0
2010-02-05 09:30:00,18.38,18.62,18.38,18.38,52500.0,17.7688,18.0008,17.7688,17.7688,52500.0
2010-02-05 09:35:00,18.37,18.37,18.32,18.34,20700.0,17.7592,17.7592,17.7108,17.7302,20700.0
2010-02-05 09:40:00,18.33,18.35,18.32,18.32,12300.0,17.7205,17.7398,17.7108,17.7108,12300.0
2010-02-05 09:45:00,18.29,18.3,18.26,18.26,9900.0,17.6818,17.6915,17.6528,17.6528,9900.0
2010-02-05 09:50:00,18.25,18.27,18.22,18.22,12900.0,17.6431,17.6625,17.6141,17.6141,12900.0
2010-02-05 09:55:00,18.19,18.23,18.19,18.22,10800.0,17.5851,17.6238,17.5851,17.6141,10800.0
2010-02-05 10:00:00,18.23,18.27,18.23,18.26,3000.0,17.6238,17.6625,17.6238,17.6528,3000.0
2010-02-05 10:05:00,18.24,18.24,18.2,18.21,12900.0,17.6335,17.6335,17.5948,17.6045,12900.0
2010-02-05 10:10:00,18.2,18.21,18.18,18.18,8100.0,17.5948,17.6045,17.5755,17.5755,8100.0
2010-02-05 10:15:00,18.17,18.19,18.15,18.15,7500.0,17.5658,17.5851,17.5465,17.5465,7500.0
2010-02-05 10:20:00,18.15,18.21,18.14,18.18,9900.0,17.5465,17.6045,17.5368,17.5755,9900.0
2010-02-05 10:25:00,18.19,18.28,18.19,18.28,7200.0,17.5851,17.6721,17.5851,17.6721,7200.0
2010-02-05 10:30:00,18.28,18.33,18.28,18.33,5400.0,17.6721,17.7205,17.6721,17.7205,5400.0
2010-02-05 10:35:00,18.32,18.32,18.28,18.28,2400.0,17.7108,17.7108,17.6721,17.6721,2400.0
2010-02-05 10:40:00,18.31,18.34,18.31,18.32,5400.0,17.7011,17.7302,17.7011,17.7108,5400.0
2010-02-05 10:45:00,18.29,18.29,18.29,18.29,12600.0,17.6818,17.6818,17.6818,17.6818,12600.0
2010-02-05 10:50:00,18.29,18.29,18.29,18.29,600.0,17.6818,17.6818,17.6818,17.6818,600.0
2010-02-05 10:55:00,18.28,18.28,18.26,18.27,3600.0,17.6721,17.6721,17.6528,17.6625,3600.0
2010-02-05 11:00:00,18.23,18.23,18.2,18.2,9000.0,17.6238,17.6238,17.5948,17.5948,9000.0
2010-02-05 11:05:00,18.17,18.17,18.17,18.17,600.0,17.5658,17.5658,17.5658,17.5658,600.0
2010-02-05 11:10:00,18.18,18.18,18.17,18.17,2400.0,17.5755,17.5755,17.5658,17.5658,2400.0
2010-02-05 11:15:00,18.18,18.23,18.18,18.23,6600.0,17.5755,17.6238,17.5755,17.6238,6600.0
2010-02-05 11:20:00,18.24,18.24,18.2,18.2,1200.0,17.6335,17.6335,17.5948,17.5948,1200.0
2010-02-05 11:25:00,18.22,18.22,18.21,18.21,2100.0,17.6141,17.6141,17.6045,17.6045,2100.0
2010-02-05 11:30:00,18.19,18.19,18.18,18.18,4200.0,17.5851,17.5851,17.5755,17.5755,4200.0
2010-02-05 11:35:00,18.15,18.15,18.1,18.1,2400.0,17.5465,17.5465,17.4981,17.4981,2400.0
2010-02-05 11:40:00,18.1,18.1,18.06,18.09,22500.0,17.4981,17.4981,17.4595,17.4885,22500.0
2010-02-05 11:45:00,18.1,18.14,18.1,18.14,9000.0,17.4981,17.5368,17.4981,17.5368,9000.0
2010-02-05 11:50:00,18.15,18.15,18.12,18.12,900.0,17.5465,17.5465,17.5175,17.5175,900.0
2010-02-05 11:55:00,18.13,18.15,18.12,18.15,1800.0,17.5271,17.5465,17.5175,17.5465,1800.0
2010-02-05 12:00:00,18.19,18.19,18.17,18.17,3900.0,17.5851,17.5851,17.5658,17.5658,3900.0
2010-02-05 12:05:00,18.16,18.16,18.14,18.15,1500.0,17.5561,17.5561,17.5368,17.5465,1500.0
2010-02-05 12:10:00,18.11,18.11,18.11,18.11,300.0,17.5078,17.5078,17.5078,17.5078,300.0
2010-02-05 12:15:00,18.13,18.13,18.13,18.13,300.0,17.5271,17.5271,17.5271,17.5271,300.0
2010-02-05 12:20:00,18.16,18.16,18.14,18.15,3300.0,17.5561,17.5561,17.5368,17.5465,3300.0
2010-02-05 12:25:00,18.15,18.15,18.15,18.15,1200.0,17.5465,17.5465,17.5465,17.5465,1200.0
2010-02-05 12:30:00,18.15,18.15,18.13,18.13,2400.0,17.5465,17.5465,17.5271,17.5271,2400.0
2010-02-05 12:35:00,18.13,18.13,18.13,18.13,600.0,17.5271,17.5271,17.5271,17.5271,600.0
2010-02-05 12:40:00,18.13,18.13,18.12,18.12,900.0,17.5271,17.5271,17.5175,17.5175,900.0
2010-02-05 12:45:00,18.12,18.12,18.11,18.11,90000.0,17.5175,17.5175,17.5078,17.5078,90000.0
2010-02-05 12:50:00,18.1,18.1,18.1,18.1,600.0,17.4981,17.4981,17.4981,17.4981,600.0
2010-02-05 12:55:00,18.11,18.11,18.11,18.11,1200.0,17.5078,17.5078,17.5078,17.5078,1200.0
2010-02-05 13:00:00,18.08,18.11,18.08,18.11,74700.0,17.4788,17.5078,17.4788,17.5078,74700.0
2010-02-05 13:05:00,18.11,18.11,18.11,18.11,37200.0,17.5078,17.5078,17.5078,17.5078,37200.0
2010-02-05 13:10:00,18.11,18.11,18.1,18.1,9600.0,17.5078,17.5078,17.4981,17.4981,9600.0
2010-02-05 13:15:00,18.09,18.1,18.09,18.1,2400.0,17.4885,17.4981,17.4885,17.4981,2400.0
2010-02-05 13:20:00,18.08,18.08,18.03,18.03,14100.0,17.4788,17.4788,17.4305,17.4305,14100.0
2010-02-05 13:25:00,18.03,18.03,18.0,18.0,13200.0,17.4305,17.4305,17.4015,17.4015,13200.0
2010-02-05 13:30:00,17.99,18.01,17.99,17.99,3600.0,17.3918,17.4111,17.3918,17.3918,3600.0
2010-02-05 13:35:00,17.98,18.0,17.92,17.92,5100.0,17.3821,17.4015,17.3241,17.3241,5100.0
2010-02-05 13:40:00,17.9,17.9,17.86,17.87,8400.0,17.3048,17.3048,17.2661,17.2758,8400.0
2010-02-05 13:45:00,17.87,17.87,17.86,17.87,6000.0,17.2758,17.2758,17.2661,17.2758,6000.0
2010-02-05 13:50:00,17.86,17.86,17.85,17.86,6300.0,17.2661,17.2661,17.2564,17.2661,6300.0
2010-02-05 13:55:00,17.87,17.87,17.81,17.83,108600.0,17.2758,17.2758,17.2178,17.2371,108600.0
2010-02-05 14:00:00,17.84,17.86,17.84,17.86,31500.0,17.2468,17.2661,17.2468,17.2661,31500.0
2010-02-05 14:05:00,17.89,17.92,17.89,17.9,71400.0,17.2951,17.3241,17.2951,17.3048,71400.0
2010-02-05 14:10:00,17.89,17.89,17.88,17.89,53400.0,17.2951,17.2951,17.2854,17.2951,53400.0
2010-02-05 14:15:00,17.9,17.9,17.9,17.9,600.0,17.3048,17.3048,17.3048,17.3048,600.0
2010-02-05 14:20:00,17.95,17.95,17.92,17.92,18600.0,17.3531,17.3531,17.3241,17.3241,18600.0
2010-02-05 14:25:00,17.92,17.93,17.91,17.92,41100.0,17.3241,17.3338,17.3144,17.3241,41100.0
2010-02-05 14:30:00,17.93,17.95,17.9,17.95,8400.0,17.3338,17.3531,17.3048,17.3531,8400.0
2010-02-05 14:35:00,17.98,17.98,17.96,17.96,900.0,17.3821,17.3821,17.3628,17.3628,900.0
2010-02-05 14:40:00,17.92,17.92,17.92,17.92,300.0,17.3241,17.3241,17.3241,17.3241,300.0
2010-02-05 14:45:00,17.95,17.97,17.95,17.97,2100.0,17.3531,17.3725,17.3531,17.3725,2100.0
2010-02-05 14:50:00,17.96,17.98,17.96,17.98,900.0,17.3628,17.3821,17.3628,17.3821,900.0
2010-02-05 14:55:00,17.99,17.99,17.97,17.98,5400.0,17.3918,17.3918,17.3725,17.3821,5400.0
2010-02-05 15:00:00,17.96,18.01,17.96,18.01,3000.0,17.3628,17.4111,17.3628,17.4111,3000.0
2010-02-05 15:05:00,18.0,18.14,18.0,18.14,9000.0,17.4015,17.5368,17.4015,17.5368,9000.0
2010-02-05 15:10:00,18.15,18.16,18.14,18.16,1800.0,17.5465,17.5561,17.5368,17.5561,1800.0
2010-02-05 15:15:00,18.21,18.21,18.18,18.18,4800.0,17.6045,17.6045,17.5755,17.5755,4800.0
2010-02-05 15:20:00,18.2,18.22,18.19,18.2,54900.0,17.5948,17.6141,17.5851,17.5948,54900.0
2010-02-05 15:25:00,18.2,18.22,18.2,18.22,17400.0,17.5948,17.6141,17.5948,17.6141,17400.0
2010-02-05 15:30:00,18.22,18.28,18.21,18.26,62700.0,17.6141,17.6721,17.6045,17.6528,62700.0
2010-02-05 15:35:00,18.27,18.28,18.26,18.27,104700.0,17.6625,17.6721,17.6528,17.6625,104700.0
2010-02-05 15:40:00,18.27,18.28,18.26,18.28,14100.0,17.6625,17.6721,17.6528,17.6721,14100.0
2010-02-05 15:45:00,18.27,18.29,18.25,18.25,18900.0,17.6625,17.6818,17.6431,17.6431,18900.0
2010-02-05 15:50:00,18.25,18.28,18.25,18.27,15900.0,17.6431,17.6721,17.6431,17.6625,15900.0
2010-02-05 15:55:00,18.28,18.31,18.28,18.31,28200.0,17.6721,17.7011,17.6721,17.7011,28200.0
2010-02-08 09:30:00,18.27,18.3,18.18,18.18,13500.0,17.6625,17.6915,17.5755,17.5755,13500.0
2010-02-08 09:35:00,18.17,18.18,18.15,18.18,17100.0,17.5658,17.5755,17.5465,17.5755,17100.0
2010-02-08 09:40:00,18.19,18.19,18.17,18.18,2400.0,17.5851,17.5851,17.5658,17.5755,2400.0
2010-02-08 09:45:00,18.16,18.18,18.13,18.13,9900.0,17.5561,17.5755,17.5271,17.5271,9900.0
2010-02-08 09:50:00,18.12,18.13,18.11,18.11,4800.0,17.5175,17.5271,17.5078,17.5078,4800.0
2010-02-08 09:55:00,18.18,18.18,18.15,18.16,8400.0,17.5755,17.5755,17.5465,17.5561,8400.0
2010-02-08 10:00:00,18.18,18.18,18.13,18.15,6600.0,17.5755,17.5755,17.5271,17.5465,6600.0
2010-02-08 10:05:00,18.15,18.16,18.15,18.16,6600.0,17.5465,17.5561,17.5465,17.5561,6600.0
2010-02-08 10:10:00,18.17,18.17,18.17,18.17,2100.0,17.5658,17.5658,17.5658,17.5658,2100.0
2010-02-08 10:15:00,18.16,18.16,18.13,18.13,1200.0,17.5561,17.5561,17.5271,17.5271,1200.0
2010-02-08 10:20:00,18.12,18.12,18.08,18.11,9000.0,17.5175,17.5175,17.4788,17.5078,9000.0
2010-02-08 10:25:00,18.13,18.13,18.13,18.13,300.0,17.5271,17.5271,17.5271,17.5271,300.0
2010-02-08 10:30:00,18.13,18.16,18.13,18.16,600.0,17.5271,17.5561,17.5271,17.5561,600.0
2010-02-08 10:35:00,18.16,18.17,18.16,18.16,4500.0,17.5561,17.5658,17.5561,17.5561,4500.0
2010-02-08 10:40:00,18.15,18.16,18.15,18.16,6300.0,17.5465,17.5561,17.5465,17.5561,6300.0
2010-02-08 10:45:00,18.19,18.2,18.18,18.2,8100.0,17.5851,17.5948,17.5755,17.5948,8100.0
2010-02-08 10:50:00,18.2,18.2,18.2,18.2,8400.0,17.5948,17.5948,17.5948,17.5948,8400.0
2010-02-08 10:55:00,18.19,18.19,18.19,18.19,600.0,17.5851,17.5851,17.5851,17.5851,600.0
2010-02-08 11:00:00,18.2,18.22,18.2,18.22,2700.0,17.5948,17.6141,17.5948,17.6141,2700.0
2010-02-08 11:05:00,18.21,18.24,18.21,18.24,10500.0,17.6045,17.6335,17.6045,17.6335,10500.0
2010-02-08 11:10:00,18.23,18.26,18.23,18.26,51000.0,17.6238,17.6528,17.6238,17.6528,51000.0
2010-02-08 11:15:00,18.26,18.26,18.24,18.25,23100.0,17.6528,17.6528,17.6335,17.6431,23100.0
2010-02-08 11:20:00,18.27,18.27,18.27,18.27,300.0,17.6625,17.6625,17.6625,17.6625,300.0
2010-02-08 11:25:00,18.28,18.28,18.28,18.28,4800.0,17.6721,17.6721,17.6721,17.6721,4800.0
2010-02-08 11:30:00,18.27,18.28,18.27,18.28,9300.0,17.6625,17.6721,17.6625,17.6721,9300.0
2010-02-08 11:35:00,18.28,18.28,18.27,18.27,600.0,17.6721,17.6721,17.6625,17.6625,600.0
2010-02-08 11:40:00,18.28,18.3,18.28,18.3,3900.0,17.6721,17.6915,17.6721,17.6915,3900.0
2010-02-08 11:45:00,18.32,18.32,18.31,18.31,22800.0,17.7108,17.7108,17.7011,17.7011,22800.0
2010-02-08 11:50:00,18.32,18.32,18.32,18.32,300.0,17.7108,17.7108,17.7108,17.7108,300.0
2010-02-08 11:55:00,18.32,18.32,18.32,18.32,300.0,17.7108,17.7108,17.7108,17.7108,300.0
2010-02-08 12:00:00,18.32,18.32,18.3,18.3,3000.0,17.7108,17.7108,17.6915,17.6915,3000.0
2010-02-08 12:05:00,18.31,18.31,18.31,18.31,4800.0,17.7011,17.7011,17.7011,17.7011,4800.0
2010-02-08 12:10:00,18.32,18.32,18.32,18.32,1500.0,17.7108,17.7108,17.7108,17.7108,1500.0
2010-02-08 12:15:00,18.33,18.34,18.33,18.34,1200.0,17.7205,17.7302,17.7205,17.7302,1200.0
2010-02-08 12:20:00,18.34,18.34,18.31,18.31,4200.0,17.7302,17.7302,17.7011,17.7011,4200.0
2010-02-08 12:25:00,18.31,18.31,18.31,18.31,0.0,17.7011,17.7011,17.7011,17.7011,0.0
2010-02-08 12:30:00,18.34,18.34,18.34,18.34,2100.0,17.7302,17.7302,17.7302,17.7302,2100.0
2010-02-08 12:35:00,18.34,18.34,18.34,18.34,0.0,17.7302,17.7302,17.7302,17.7302,0.0
2010-02-08 12:40:00,18.33,18.33,18.33,18.33,300.0,17.7205,17.7205,17.7205,17.7205,300.0
2010-02-08 12:45:00,18.34,18.34,18.31,18.32,2100.0,17.7302,17.7302,17.7011,17.7108,2100.0
2010-02-08 12:50:00,18.33,18.33,18.33,18.33,600.0,17.7205,17.7205,17.7205,17.7205,600.0
2010-02-08 12:55:00,18.34,18.34,18.34,18.34,300.0,17.7302,17.7302,17.7302,17.7302,300.0
2010-02-08 13:00:00,18.32,18.32,18.3,18.3,1800.0,17.7108,17.7108,17.6915,17.6915,1800.0
2010-02-08 13:05:00,18.3,18.31,18.29,18.29,7200.0,17.6915,17.7011,17.6818,17.6818,7200.0
2010-02-08 13:10:00,18.31,18.31,18.29,18.3,3000.0,17.7011,17.7011,17.6818,17.6915,3000.0
2010-02-08 13:15:00,18.3,18.3,18.3,18.3,600.0,17.6915,17.6915,17.6915,17.6915,600.0
2010-02-08 13:20:00,18.32,18.32,18.31,18.31,2400.0,17.7108,17.7108,17.7011,17.7011,2400.0
2010-02-08 13:25:00,18.31,18.31,18.31,18.31,4500.0,17.7011,17.7011,17.7011,17.7011,4500.0
2010-02-08 13:30:00,18.31,18.31,18.31,18.31,0.0,17.7011,17.7011,17.7011,17.7011,0.0
2010-02-08 13:35:00,18.29,18.29,18.29,18.29,300.0,17.6818,17.6818,17.6818,17.6818,300.0
2010-02-08 13:40:00,18.29,18.29,18.29,18.29,33900.0,17.6818,17.6818,17.6818,17.6818,33900.0
2010-02-08 13:45:00,18.25,18.25,18.25,18.25,1500.0,17.6431,17.6431,17.6431,17.6431,1500.0
2010-02-08 13:50:00,18.26,18.26,18.26,18.26,2100.0,17.6528,17.6528,17.6528,17.6528,2100.0
2010-02-08 13:55:00,18.25,18.25,18.25,18.25,2100.0,17.6431,17.6431,17.6431,17.6431,2100.0
2010-02-08 14:00:00,18.3,18.3,18.3,18.3,600.0,17.6915,17.6915,17.6915,17.6915,600.0
2010-02-08 14:05:00,18.3,18.3,18.3,18.3,0.0,17.6915,17.6915,17.6915,17.6915,0.0
2010-02-08 14:10:00,18.29,18.29,18.29,18.29,300.0,17.6818,17.6818,17.6818,17.6818,300.0
2010-02-08 14:15:00,18.3,18.3,18.3,18.3,900.0,17.6915,17.6915,17.6915,17.6915,900.0
2010-02-08 14:20:00,18.3,18.3,18.3,18.3,600.0,17.6915,17.6915,17.6915,17.6915,600.0
2010-02-08 14:25:00,18.32,18.32,18.32,18.32,300.0,17.7108,17.7108,17.7108,17.7108,300.0
2010-02-08 14:30:00,18.3,18.3,18.29,18.29,1800.0,17.6915,17.6915,17.6818,17.6818,1800.0
2010-02-08 14:35:00,18.28,18.28,18.26,18.26,900.0,17.6721,17.6721,17.6528,17.6528,900.0
2010-02-08 14:40:00,18.24,18.25,18.24,18.25,1500.0,17.6335,17.6431,17.6335,17.6431,1500.0
2010-02-08 14:45:00,18.28,18.28,18.28,18.28,600.0,17.6721,17.6721,17.6721,17.6721,600.0
2010-02-08 14:50:00,18.28,18.28,18.28,18.28,0.0,17.6721,17.6721,17.6721,17.6721,0.0
2010-02-08 14:55:00,18.26,18.26,18.26,18.26,900.0,17.6528,17.6528,17.6528,17.6528,900.0
2010-02-08 15:00:00,18.26,18.26,18.21,18.22,3300.0,17.6528,17.6528,17.6045,17.6141,3300.0
2010-02-08 15:05:00,18.23,18.23,18.23,18.23,1800.0,17.6238,17.6238,17.6238,17.6238,1800.0
2010-02-08 15:10:00,18.23,18.23,18.23,18.23,0.0,17.6238,17.6238,17.6238,17.6238,0.0
2010-02-08 15:15:00,18.2,18.2,18.19,18.19,4800.0,17.5948,17.5948,17.5851,17.5851,4800.0
2010-02-08 15:20:00,18.18,18.19,18.18,18.19,4200.0,17.5755,17.5851,17.5755,17.5851,4200.0
2010-02-08 15:25:00,18.18,18.18,18.17,18.18,3600.0,17.5755,17.5755,17.5658,17.5755,3600.0
2010-02-08 15:30:00,18.2,18.21,18.2,18.21,1800.0,17.5948,17.6045,17.5948,17.6045,1800.0
2010-02-08 15:35:00,18.22,18.23,18.21,18.21,16800.0,17.6141,17.6238,17.6045,17.6045,16800.0
2010-02-08 15:40:00,18.21,18.22,18.2,18.22,3300.0,17.6045,17.6141,17.5948,17.6141,3300.0
2010-02-08 15:45:00,18.22,18.22,18.18,18.19,5400.0,17.6141,17.6141,17.5755,17.5851,5400.0
2010-02-08 15:50:00,18.18,18.18,18.15,18.16,3000.0,17.5755,17.5755,17.5465,17.5561,3000.0
2010-02-08 15:55:00,18.16,18.16,18.13,18.15,41400.0,17.5561,17.5561,17.5271,17.5465,41400.0
2010-02-09 09:30:00,18.34,18.45,18.34,18.45,1500.0,17.7302,17.8365,17.7302,17.8365,1500.0
2010-02-09 09:35:00,18.38,18.38,18.34,18.34,32400.0,17.7688,17.7688,17.7302,17.7302,32400.0
2010-02-09 09:40:00,18.33,18.33,18.3,18.31,5700.0,17.7205,17.7205,17.6915,17.7011,5700.0
2010-02-09 09:45:00,18.31,18.31,18.27,18.27,3300.0,17.7011,17.7011,17.6625,17.6625,3300.0
2010-02-09 09:50:00,18.29,18.33,18.29,18.33,3000.0,17.6818,17.7205,17.6818,17.7205,3000.0
2010-02-09 09:55:00,18.34,18.35,18.34,18.34,13500.0,17.7302,17.7398,17.7302,17.7302,13500.0
2010-02-09 10:00:00,18.32,18.32,18.31,18.31,1200.0,17.7108,17.7108,17.7011,17.7011,1200.0
2010-02-09 10:05:00,18.35,18.36,18.35,18.36,600.0,17.7398,17.7495,17.7398,17.7495,600.0
2010-02-09 10:10:00,18.37,18.37,18.37,18.37,300.0,17.7592,17.7592,17.7592,17.7592,300.0
2010-02-09 10:15:00,18.37,18.42,18.37,18.41,4500.0,17.7592,17.8075,17.7592,17.7978,4500.0
2010-02-09 10:20:00,18.4,18.4,18.38,18.38,3300.0,17.7882,17.7882,17.7688,17.7688,3300.0
2010-02-09 10:25:00,18.38,18.38,18.38,18.38,0.0,17.7688,17.7688,17.7688,17.7688,0.0
2010-02-09 10:30:00,18.34,18.36,18.34,18.36,1500.0,17.7302,17.7495,17.7302,17.7495,1500.0
2010-02-09 10:35:00,18.35,18.35,18.34,18.34,1200.0,17.7398,17.7398,17.7302,17.7302,1200.0
2010-02-09 10:40:00,18.35,18.35,18.33,18.33,3900.0,17.7398,17.7398,17.7205,17.7205,3900.0
2010-02-09 10:45:00,18.33,18.33,18.33,18.33,0.0,17.7205,17.7205,17.7205,17.7205,0.0
2010-02-09 10:50:00,18.35,18.35,18.35,18.35,300.0,17.7398,17.7398,17.7398,17.7398,300.0
2010-02-09 10:55:00,18.31,18.31,18.31,18.31,600.0,17.7011,17.7011,17.7011,17.7011,600.0
2010-02-09 11:00:00,18.25,18.28,18.25,18.28,8700.0,17.6431,17.6721,17.6431,17.6721,8700.0
2010-02-09 11:05:00,18.29,18.29,18.22,18.22,5100.0,17.6818,17.6818,17.6141,17.6141,5100.0
2010-02-09 11:10:00,18.23,18.27,18.23,18.27,7800.0,17.6238,17.6625,17.6238,17.6625,7800.0
2010-02-09 11:15:00,18.25,18.26,18.23,18.25,3600.0,17.6431,17.6528,17.6238,17.6431,3600.0
2010-02-09 11:20:00,18.25,18.27,18.25,18.27,600.0,17.6431,17.6625,17.6431,17.6625,600.0
2010-02-09 11:25:00,18.25,18.26,18.24,18.24,6300.0,17.6431,17.6528,17.6335,17.6335,6300.0
2010-02-09 11:30:00,18.25,18.31,18.25,18.31,3900.0,17.6431,17.7011,17.6431,17.7011,3900.0
2010-02-09 11:35:00,18.36,18.36,18.34,18.35,2400.0,17.7495,17.7495,17.7302,17.7398,2400.0
2010-02-09 11:40:00,18.39,18.4,18.37,18.38,3000.0,17.7785,17.7882,17.7592,17.7688,3000.0
2010-02-09 11:45:00,18.39,18.39,18.38,18.38,1200.0,17.7785,17.7785,17.7688,17.7688,1200.0
2010-02-09 11:50:00,18.4,18.41,18.4,18.4,2100.0,17.7882,17.7978,17.7882,17.7882,2100.0
2010-02-09 11:55:00,18.4,18.4,18.39,18.39,6600.0,17.7882,17.7882,17.7785,17.7785,6600.0
2010-02-09 12:00:00,18.4,18.4,18.4,18.4,300.0,17.7882,17.7882,17.7882,17.7882,300.0
2010-02-09 12:05:00,18.45,18.46,18.45,18.46,3600.0,17.8365,17.8462,17.8365,17.8462,3600.0
2010-02-09 12:10:00,18.47,18.48,18.47,18.48,1800.0,17.8558,17.8655,17.8558,17.8655,1800.0
2010-02-09 12:15:00,18.48,18.53,18.48,18.53,900.0,17.8655,17.9138,17.8655,17.9138,900.0
2010-02-09 12:20:00,18.56,18.56,18.54,18.54,9000.0,17.9428,17.9428,17.9235,17.9235,9000.0
2010-02-09 12:25:00,18.56,18.56,18.53,18.54,7200.0,17.9428,17.9428,17.9138,17.9235,7200.0
2010-02-09 12:30:00,18.55,18.55,18.55,18.55,900.0,17.9332,17.9332,17.9332,17.9332,900.0
2010-02-09 12:35:00,18.57,18.58,18.56,18.56,2400.0,17.9525,17.9622,17.9428,17.9428,2400.0
2010-02-09 12:40:00,18.56,18.56,18.45,18.45,6600.0,17.9428,17.9428,17.8365,17.8365,6600.0
2010-02-09 12:45:00,18.47,18.47,18.42,18.43,5400.0,17.8558,17.8558,17.8075,17.8172,5400.0
2010-02-09 12:50:00,18.41,18.43,18.41,18.41,4200.0,17.7978,17.8172,17.7978,17.7978,4200.0
2010-02-09 12:55:00,18.43,18.43,18.42,18.42,2700.0,17.8172,17.8172,17.8075,17.8075,2700.0
2010-02-09 13:00:00,18.43,18.44,18.42,18.42,3000.0,17.8172,17.8268,17.8075,17.8075,3000.0
2010-02-09 13:05:00,18.45,18.45,18.45,18.45,29400.0,17.8365,17.8365,17.8365,17.8365,29400.0
2010-02-09 13:10:00,18.46,18.46,18.45,18.45,2700.0,17.8462,17.8462,17.8365,17.8365,2700.0
2010-02-09 13:15:00,18.46,18.46,18.44,18.45,1800.0,17.8462,17.8462,17.8268,17.8365,1800.0
2010-02-09 13:20:00,18.44,18.46,18.44,18.46,1200.0,17.8268,17.8462,17.8268,17.8462,1200.0
2010-02-09 13:25:00,18.46,18.46,18.46,18.46,0.0,17.8462,17.8462,17.8462,17.8462,0.0
2010-02-09 13:30:00,18.45,18.45,18.44,18.44,1500.0,17.8365,17.8365,17.8268,17.8268,1500.0
2010-02-09 13:35:00,18.44,18.44,18.44,18.44,0.0,17.8268,17.8268,17.8268,17.8268,0.0
2010-02-09 13:40:00,18.42,18.43,18.41,18.43,1500.0,17.8075,17.8172,17.7978,17.8172,1500.0
2010-02-09 13:45:00,18.42,18.43,18.42,18.43,1800.0,17.8075,17.8172,17.8075,17.8172,1800.0
2010-02-09 13:50:00,18.42,18.43,18.42,18.42,900.0,17.8075,17.8172,17.8075,17.8075,900.0
2010-02-09 13:55:00,18.42,18.42,18.42,18.42,0.0,17.8075,17.8075,17.8075,17.8075,0.0
2010-02-09 14:00:00,18.42,18.42,18.4,18.41,2100.0,17.8075,17.8075,17.7882,17.7978,2100.0
2010-02-09 14:05:00,18.41,18.41,18.41,18.41,0.0,17.7978,17.7978,17.7978,17.7978,0.0
2010-02-09 14:10:00,18.42,18.43,18.42,18.43,1200.0,17.8075,17.8172,17.8075,17.8172,1200.0
2010-02-09 14:15:00,18.43,18.43,18.42,18.42,600.0,17.8172,17.8172,17.8075,17.8075,600.0
2010-02-09 14:20:00,18.44,18.44,18.44,18.44,300.0,17.8268,17.8268,17.8268,17.8268,300.0
2010-02-09 14:25:00,18.44,18.44,18.44,18.44,0.0,17.8268,17.8268,17.8268,17.8268,0.0
2010-02-09 14:30:00,18.48,18.48,18.48,18.48,2700.0,17.8655,17.8655,17.8655,17.8655,2700.0
2010-02-09 14:35:00,18.48,18.48,18.48,18.48,0.0,17.8655,17.8655,17.8655,17.8655,0.0
2010-02-09 14:40:00,18.44,18.45,18.43,18.44,4200.0,17.8268,17.8365,17.8172,17.8268,4200.0
2010-02-09 14:45:00,18.43,18.43,18.41,18.41,29400.0,17.8172,17.8172,17.7978,17.7978,29400.0
2010-02-09 14:50:00,18.39,18.39,18.38,18.39,4200.0,17.7785,17.7785,17.7688,17.7785,4200.0
2010-02-09 14:55:00,18.39,18.39,18.39,18.39,0.0,17.7785,17.7785,17.7785,17.7785,0.0
2010-02-09 15:00:00,18.39,18.41,18.39,18.41,2400.0,17.7785,17.7978,17.7785,17.7978,2400.0
2010-02-09 15:05:00,18.42,18.43,18.42,18.43,600.0,17.8075,17.8172,17.8075,17.8172,600.0
2010-02-09 15:10:00,18.42,18.43,18.41,18.43,6000.0,17.8075,17.8172,17.7978,17.8172,6000.0
2010-02-09 15:15:00,18.43,18.44,18.42,18.44,2700.0,17.8172,17.8268,17.8075,17.8268,2700.0
2010-02-09 15:20:00,18.44,18.46,18.44,18.45,6000.0,17.8268,17.8462,17.8268,17.8365,6000.0
2010-02-09 15:25:00,18.45,18.46,18.44,18.45,3900.0,17.8365,17.8462,17.8268,17.8365,3900.0
2010-02-09 15:30:00,18.45,18.46,18.43,18.46,5400.0,17.8365,17.8462,17.8172,17.8462,5400.0
2010-02-09 15:35:00,18.46,18.47,18.46,18.47,900.0,17.8462,17.8558,17.8462,17.8558,900.0
2010-02-09 15:40:00,18.45,18.45,18.44,18.44,2700.0,17.8365,17.8365,17.8268,17.8268,2700.0
2010-02-09 15:45:00,18.43,18.43,18.43,18.43,31200.0,17.8172,17.8172,17.8172,17.8172,31200.0
2010-02-09 15:50:00,18.45,18.45,18.39,18.39,7800.0,17.8365,17.8365,17.7785,17.7785,7800.0
2010-02-09 15:55:00,18.39,18.4,18.38,18.38,9300.0,17.7785,17.7882,17.7688,17.7688,9300.0
2010-02-10 09:30:00,18.24,18.29,18.24,18.29,6300.0,17.6335,17.6818,17.6335,17.6818,6300.0
2010-02-10 09:35:00,18.32,18.32,18.27,18.29,9600.0,17.7108,17.7108,17.6625,17.6818,9600.0
2010-02-10 09:40:00,18.29,18.29,18.26,18.26,24900.0,17.6818,17.6818,17.6528,17.6528,24900.0
2010-02-10 09:45:00,18.25,18.25,18.23,18.24,4200.0,17.6431,17.6431,17.6238,17.6335,4200.0
2010-02-10 09:50:00,18.2,18.2,18.2,18.2,12300.0,17.5948,17.5948,17.5948,17.5948,12300.0
2010-02-10 09:55:00,18.2,18.24,18.2,18.23,13800.0,17.5948,17.6335,17.5948,17.6238,13800.0
2010-02-10 10:00:00,18.21,18.21,18.13,18.16,18300.0,17.6045,17.6045,17.5271,17.5561,18300.0
2010-02-10 10:05:00,18.16,18.17,18.1,18.1,18300.0,17.5561,17.5658,17.4981,17.4981,18300.0
2010-02-10 10:10:00,18.07,18.08,18.07,18.08,6900.0,17.4691,17.4788,17.4691,17.4788,6900.0
2010-02-10 10:15:00,18.08,18.08,18.07,18.07,16500.0,17.4788,17.4788,17.4691,17.4691,16500.0
2010-02-10 10:20:00,18.08,18.08,18.08,18.08,300.0,17.4788,17.4788,17.4788,17.4788,300.0
2010-02-10 10:25:00,18.1,18.11,18.07,18.08,47400.0,17.4981,17.5078,17.4691,17.4788,47400.0
2010-02-10 10:30:00,18.11,18.11,18.09,18.09,53400.0,17.5078,17.5078,17.4885,17.4885,53400.0
2010-02-10 10:35:00,18.11,18.11,18.11,18.11,7500.0,17.5078,17.5078,17.5078,17.5078,7500.0
2010-02-10 10:40:00,18.12,18.12,18.11,18.11,2700.0,17.5175,17.5175,17.5078,17.5078,2700.0
2010-02-10 10:45:00,18.1,18.12,18.1,18.11,5700.0,17.4981,17.5175,17.4981,17.5078,5700.0
2010-02-10 10:50:00,18.15,18.16,18.15,18.16,3600.0,17.5465,17.5561,17.5465,17.5561,3600.0
2010-02-10 10:55:00,18.17,18.18,18.17,18.18,1800.0,17.5658,17.5755,17.5658,17.5755,1800.0
2010-02-10 11:00:00,18.18,18.18,18.18,18.18,0.0,17.5755,17.5755,17.5755,17.5755,0.0
2010-02-10 11:05:00,18.14,18.16,18.14,18.16,3600.0,17.5368,17.5561,17.5368,17.5561,3600.0
2010-02-10 11:10:00,18.15,18.15,18.15,18.15,300.0,17.5465,17.5465,17.5465,17.5465,300.0
2010-02-10 11:15:00,18.16,18.16,18.15,18.15,2400.0,17.5561,17.5561,17.5465,17.5465,2400.0
2010-02-10 11:20:00,18.15,18.17,18.14,18.17,16200.0,17.5465,17.5658,17.5368,17.5658,16200.0
2010-02-10 11:25:00,18.18,18.18,18.18,18.18,2700.0,17.5755,17.5755,17.5755,17.5755,2700.0
2010-02-10 11:30:00,18.18,18.18,18.18,18.18,0.0,17.5755,17.5755,17.5755,17.5755,0.0
2010-02-10 11:35:00,18.19,18.19,18.19,18.19,300.0,17.5851,17.5851,17.5851,17.5851,300.0
2010-02-10 11:40:00,18.19,18.2,18.19,18.2,900.0,17.5851,17.5948,17.5851,17.5948,900.0
2010-02-10 11:45:00,18.18,18.18,18.18,18.18,900.0,17.5755,17.5755,17.5755,17.5755,900.0
2010-02-10 11:50:00,18.19,18.19,18.19,18.19,1800.0,17.5851,17.5851,17.5851,17.5851,1800.0
2010-02-10 11:55:00,18.2,18.2,18.18,18.19,3000.0,17.5948,17.5948,17.5755,17.5851,3000.0
2010-02-10 12:00:00,18.22,18.22,18.22,18.22,300.0,17.6141,17.6141,17.6141,17.6141,300.0
2010-02-10 12:05:00,18.23,18.25,18.23,18.25,600.0,17.6238,17.6431,17.6238,17.6431,600.0
2010-02-10 12:10:00,18.24,18.24,18.23,18.23,23700.0,17.6335,17.6335,17.6238,17.6238,23700.0
2010-02-10 12:15:00,18.24,18.24,18.23,18.23,1200.0,17.6335,17.6335,17.6238,17.6238,1200.0
2010-02-10 12:20:00,18.25,18.29,18.25,18.29,4800.0,17.6431,17.6818,17.6431,17.6818,4800.0
2010-02-10 12:25:00,18.29,18.29,18.28,18.28,1800.0,17.6818,17.6818,17.6721,17.6721,1800.0
2010-02-10 12:30:00,18.3,18.3,18.3,18.3,2400.0,17.6915,17.6915,17.6915,17.6915,2400.0
2010-02-10 12:35:00,18.3,18.3,18.3,18.3,0.0,17.6915,17.6915,17.6915,17.6915,0.0
2010-02-10 12:40:00,18.34,18.34,18.34,18.34,1200.0,17.7302,17.7302,17.7302,17.7302,1200.0
2010-02-10 12:45:00,18.34,18.34,18.34,18.34,0.0,17.7302,17.7302,17.7302,17.7302,0.0
2010-02-10 12:50:00,18.34,18.34,18.34,18.34,0.0,17.7302,17.7302,17.7302,17.7302,0.0
2010-02-10 12:55:00,18.35,18.36,18.35,18.36,2400.0,17.7398,17.7495,17.7398,17.7495,2400.0
2010-02-10 13:00:00,18.37,18.37,18.37,18.37,600.0,17.7592,17.7592,17.7592,17.7592,600.0
2010-02-10 13:05:00,18.36,18.37,18.36,18.37,900.0,17.7495,17.7592,17.7495,17.7592,900.0
2010-02-10 13:10:00,18.38,18.4,18.38,18.39,15600.0,17.7688,17.7882,17.7688,17.7785,15600.0
2010-02-10 13:15:00,18.38,18.38,18.38,18.38,600.0,17.7688,17.7688,17.7688,17.7688,600.0
2010-02-10 13:20:00,18.38,18.38,18.38,18.38,300.0,17.7688,17.7688,17.7688,17.7688,300.0
2010-02-10 13:25:00,18.4,18.4,18.4,18.4,1200.0,17.7882,17.7882,17.7882,17.7882,1200.0
2010-02-10 13:30:00,18.4,18.4,18.4,18.4,900.0,17.7882,17.7882,17.7882,17.7882,900.0
2010-02-10 13:35:00,18.4,18.4,18.4,18.4,0.0,17.7882,17.7882,17.7882,17.7882,0.0
2010-02-10 13:40:00,18.4,18.4,18.4,18.4,0.0,17.7882,17.7882,17.7882,17.7882,0.0
2010-02-10 13:45:00,18.39,18.39,18.39,18.39,3000.0,17.7785,17.7785,17.7785,17.7785,3000.0
2010-02-10 13:50:00,18.41,18.41,18.4,18.4,4800.0,17.7978,17.7978,17.7882,17.7882,4800.0
2010-02-10 13:55:00,18.41,18.41,18.41,18.41,1500.0,17.7978,17.7978,17.7978,17.7978,1500.0
2010-02-10 14:00:00,18.4,18.41,18.4,18.41,3300.0,17.7882,17.7978,17.7882,17.7978,3300.0
2010-02-10 14:05:00,18.42,18.42,18.42,18.42,300.0,17.8075,17.8075,17.8075,17.8075,300.0
2010-02-10 14:10:00,18.41,18.41,18.4,18.41,1200.0,17.7978,17.7978,17.7882,17.7978,1200.0
2010-02-10 14:15:00,18.4,18.4,18.4,18.4,900.0,17.7882,17.7882,17.7882,17.7882,900.0
2010-02-10 14:20:00,18.41,18.42,18.41,18.42,3000.0,17.7978,17.8075,17.7978,17.8075,3000.0
2010-02-10 14:25:00,18.43,18.43,18.43,18.43,1500.0,17.8172,17.8172,17.8172,17.8172,1500.0
2010-02-10 14:30:00,18.42,18.42,18.41,18.41,2400.0,17.8075,17.8075,17.7978,17.7978,2400.0
2010-02-10 14:35:00,18.41,18.41,18.41,18.41,1200.0,17.7978,17.7978,17.7978,17.7978,1200.0
2010-02-10 14:40:00,18.41,18.41,18.41,18.41,0.0,17.7978,17.7978,17.7978,17.7978,0.0
2010-02-10 14:45:00,18.4,18.4,18.4,18.4,2100.0,17.7882,17.7882,17.7882,17.7882,2100.0
2010-02-10 14:50:00,18.39,18.42,18.38,18.41,7200.0,17.7785,17.8075,17.7688,17.7978,7200.0
2010-02-10 14:55:00,18.4,18.4,18.4,18.4,300.0,17.7882,17.7882,17.7882,17.7882,300.0
2010-02-10 15:00:00,18.39,18.39,18.39,18.39,300.0,17.7785,17.7785,17.7785,17.7785,300.0
2010-02-10 15:05:00,18.41,18.41,18.37,18.38,1500.0,17.7978,17.7978,17.7592,17.7688,1500.0
2010-02-10 15:10:00,18.39,18.39,18.39,18.39,600.0,17.7785,17.7785,17.7785,17.7785,600.0
2010-02-10 15:15:00,18.36,18.36,18.35,18.36,7200.0,17.7495,17.7495,17.7398,17.7495,7200.0
2010-02-10 15:20:00,18.35,18.35,18.35,18.35,5700.0,17.7398,17.7398,17.7398,17.7398,5700.0
2010-02-10 15:25:00,18.34,18.34,18.34,18.34,300.0,17.7302,17.7302,17.7302,17.7302,300.0
2010-02-10 15:30:00,18.34,18.34,18.34,18.34,300.0,17.7302,17.7302,17.7302,17.7302,300.0
2010-02-10 15:35:00,18.29,18.31,18.29,18.29,36000.0,17.6818,17.7011,17.6818,17.6818,36000.0
2010-02-10 15:40:00,18.3,18.31,18.29,18.3,3000.0,17.6915,17.7011,17.6818,17.6915,3000.0
2010-02-10 15:45:00,18.3,18.3,18.3,18.3,12300.0,17.6915,17.6915,17.6915,17.6915,12300.0
2010-02-10 15:50:00,18.32,18.32,18.31,18.31,3600.0,17.7108,17.7108,17.7011,17.7011,3600.0
2010-02-10 15:55:00,18.33,18.35,18.32,18.34,9000.0,17.7205,17.7398,17.7108,17.7302,9000.0
2010-02-11 09:30:00,18.28,18.3,18.06,18.26,35100.0,17.6721,17.6915,17.4595,17.6528,35100.0
2010-02-11 09:35:00,18.26,18.28,18.26,18.28,3900.0,17.6528,17.6721,17.6528,17.6721,3900.0
2010-02-11 09:40:00,18.3,18.31,18.25,18.25,29400.0,17.6915,17.7011,17.6431,17.6431,29400.0
2010-02-11 09:45:00,18.25,18.25,18.22,18.25,17100.0,17.6431,17.6431,17.6141,17.6431,17100.0
2010-02-11 09:50:00,18.28,18.28,18.27,18.27,25200.0,17.6721,17.6721,17.6625,17.6625,25200.0
2010-02-11 09:55:00,18.28,18.3,18.28,18.3,30000.0,17.6721,17.6915,17.6721,17.6915,30000.0
2010-02-11 10:00:00,18.28,18.29,18.28,18.28,201600.0,17.6721,17.6818,17.6721,17.6721,201600.0
2010-02-11 10:05:00,18.29,18.35,18.29,18.35,32700.0,17.6818,17.7398,17.6818,17.7398,32700.0
2010-02-11 10:10:00,18.34,18.39,18.34,18.37,90900.0,17.7302,17.7785,17.7302,17.7592,90900.0
2010-02-11 10:15:00,18.37,18.37,18.35,18.36,40800.0,17.7592,17.7592,17.7398,17.7495,40800.0
2010-02-11 10:20:00,18.35,18.35,18.35,18.35,900.0,17.7398,17.7398,17.7398,17.7398,900.0
2010-02-11 10:25:00,18.37,18.37,18.37,18.37,2100.0,17.7592,17.7592,17.7592,17.7592,2100.0
2010-02-11 10:30:00,18.35,18.35,18.31,18.32,3000.0,17.7398,17.7398,17.7011,17.7108,3000.0
2010-02-11 10:35:00,18.33,18.33,18.29,18.29,60900.0,17.7205,17.7205,17.6818,17.6818,60900.0
2010-02-11 10:40:00,18.33,18.33,18.33,18.33,900.0,17.7205,17.7205,17.7205,17.7205,900.0
2010-02-11 10:45:00,18.32,18.33,18.32,18.33,30600.0,17.7108,17.7205,17.7108,17.7205,30600.0
2010-02-11 10:50:00,18.32,18.32,18.32,18.32,30000.0,17.7108,17.7108,17.7108,17.7108,30000.0
2010-02-11 10:55:00,18.32,18.32,18.31,18.31,3600.0,17.7108,17.7108,17.7011,17.7011,3600.0
2010-02-11 11:00:00,18.31,18.31,18.31,18.31,1200.0,17.7011,17.7011,17.7011,17.7011,1200.0
2010-02-11 11:05:00,18.32,18.33,18.31,18.33,2400.0,17.7108,17.7205,17.7011,17.7205,2400.0
2010-02-11 11:10:00,18.37,18.37,18.36,18.36,900.0,17.7592,17.7592,17.7495,17.7495,900.0
2010-02-11 11:15:00,18.37,18.37,18.37,18.37,300.0,17.7592,17.7592,17.7592,17.7592,300.0
2010-02-11 11:20:00,18.37,18.38,18.37,18.38,600.0,17.7592,17.7688,17.7592,17.7688,600.0
2010-02-11 11:25:00,18.44,18.44,18.43,18.43,10800.0,17.8268,17.8268,17.8172,17.8172,10800.0
2010-02-11 11:30:00,18.43,18.43,18.43,18.43,0.0,17.8172,17.8172,17.8172,17.8172,0.0
2010-02-11 11:35:00,18.43,18.43,18.43,18.43,0.0,17.8172,17.8172,17.8172,17.8172,0.0
2010-02-11 11:40:00,18.51,18.52,18.51,18.51,63000.0,17.8945,17.9042,17.8945,17.8945,63000.0
2010-02-11 11:45:00,18.52,18.54,18.52,18.54,17700.0,17.9042,17.9235,17.9042,17.9235,17700.0
2010-02-11 11:50:00,18.56,18.56,18.56,18.56,300.0,17.9428,17.9428,17.9428,17.9428,300.0
2010-02-11 11:55:00,18.55,18.55,18.54,18.54,60300.0,17.9332,17.9332,17.9235,17.9235,60300.0
2010-02-11 12:00:00,18.55,18.56,18.55,18.56,61500.0,17.9332,17.9428,17.9332,17.9428,61500.0
2010-02-11 12:05:00,18.57,18.6,18.57,18.6,30900.0,17.9525,17.9815,17.9525,17.9815,30900.0
2010-02-11 12:10:00,18.59,18.6,18.59,18.6,3300.0,17.9718,17.9815,17.9718,17.9815,3300.0
2010-02-11 12:15:00,18.6,18.61,18.59,18.61,2700.0,17.9815,17.9912,17.9718,17.9912,2700.0
2010-02-11 12:20:00,18.61,18.61,18.6,18.6,3600.0,17.9912,17.9912,17.9815,17.9815,3600.0
2010-02-11 12:25:00,18.6,18.6,18.6,18.6,0.0,17.9815,17.9815,17.9815,17.9815,0.0
2010-02-11 12:30:00,18.6,18.6,18.59,18.59,4800.0,17.9815,17.9815,17.9718,17.9718,4800.0
2010-02-11 12:35:00,18.59,18.59,18.59,18.59,0.0,17.9718,17.9718,17.9718,17.9718,0.0
2010-02-11 12:40:00,18.59,18.59,18.58,18.58,600.0,17.9718,17.9718,17.9622,17.9622,600.0
2010-02-11 12:45:00,18.59,18.59,18.59,18.59,1500.0,17.9718,17.9718,17.9718,17.9718,1500.0
2010-02-11 12:50:00,18.6,18.6,18.6,18.6,600.0,17.9815,17.9815,17.9815,17.9815,600.0
2010-02-11 12:55:00,18.6,18.6,18.6,18.6,600.0,17.9815,17.9815,17.9815,17.9815,600.0
2010-02-11 13:00:00,18.6,18.6,18.6,18.6,0.0,17.9815,17.9815,17.9815,17.9815,0.0
2010-02-11 13:05:00,18.58,18.58,18.58,18.58,600.0,17.9622,17.9622,17.9622,17.9622,600.0
2010-02-11 13:10:00,18.61,18.62,18.61,18.62,1500.0,17.9912,18.0008,17.9912,18.0008,1500.0
2010-02-11 13:15:00,18.61,18.61,18.61,18.61,600.0,17.9912,17.9912,17.9912,17.9912,600.0
2010-02-11 13:20:00,18.65,18.65,18.65,18.65,300.0,18.0298,18.0298,18.0298,18.0298,300.0
2010-02-11 13:25:00,18.65,18.65,18.65,18.65,600.0,18.0298,18.0298,18.0298,18.0298,600.0
2010-02-11 13:30:00,18.64,18.64,18.64,18.64,300.0,18.0202,18.0202,18.0202,18.0202,300.0
2010-02-11 13:35:00,18.65,18.66,18.65,18.66,2700.0,18.0298,18.0395,18.0298,18.0395,2700.0
2010-02-11 13:40:00,18.66,18.67,18.66,18.67,64500.0,18.0395,18.0492,18.0395,18.0492,64500.0
2010-02-11 13:45:00,18.69,18.69,18.68,18.68,20100.0,18.0685,18.0685,18.0588,18.0588,20100.0
2010-02-11 13:50:00,18.69,18.7,18.69,18.7,5700.0,18.0685,18.0782,18.0685,18.0782,5700.0
2010-02-11 13:55:00,18.7,18.7,18.69,18.69,2700.0,18.0782,18.0782,18.0685,18.0685,2700.0
2010-02-11 14:00:00,18.7,18.7,18.7,18.7,1500.0,18.0782,18.0782,18.0782,18.0782,1500.0
2010-02-11 14:05:00,18.7,18.7,18.68,18.68,14400.0,18.0782,18.0782,18.0588,18.0588,14400.0
2010-02-11 14:10:00,18.66,18.67,18.66,18.67,13200.0,18.0395,18.0492,18.0395,18.0492,13200.0
2010-02-11 14:15:00,18.68,18.68,18.68,18.68,1200.0,18.0588,18.0588,18.0588,18.0588,1200.0
2010-02-11 14:20:00,18.68,18.68,18.66,18.68,4500.0,18.0588,18.0588,18.0395,18.0588,4500.0
2010-02-11 14:25:00,18.68,18.71,18.68,18.71,3600.0,18.0588,18.0878,18.0588,18.0878,3600.0
2010-02-11 14:30:00,18.71,18.71,18.71,18.71,300.0,18.0878,18.0878,18.0878,18.0878,300.0
2010-02-11 14:35:00,18.71,18.71,18.71,18.71,0.0,18.0878,18.0878,18.0878,18.0878,0.0
2010-02-11 14:40:00,18.71,18.71,18.7,18.7,4200.0,18.0878,18.0878,18.0782,18.0782,4200.0
2010-02-11 14:45:00,18.7,18.7,18.67,18.68,2100.0,18.0782,18.0782,18.0492,18.0588,2100.0
2010-02-11 14:50:00,18.67,18.68,18.67,18.67,3300.0,18.0492,18.0588,18.0492,18.0492,3300.0
2010-02-11 14:55:00,18.67,18.68,18.67,18.68,1800.0,18.0492,18.0588,18.0492,18.0588,1800.0
2010-02-11 15:00:00,18.68,18.69,18.68,18.68,103500.0,18.0588,18.0685,18.0588,18.0588,103500.0
2010-02-11 15:05:00,18.68,18.69,18.68,18.69,5400.0,18.0588,18.0685,18.0588,18.0685,5400.0
2010-02-11 15:10:00,18.68,18.71,18.68,18.7,8100.0,18.0588,18.0878,18.0588,18.0782,8100.0
2010-02-11 15:15:00,18.7,18.71,18.7,18.7,3000.0,18.0782,18.0878,18.0782,18.0782,3000.0
2010-02-11 15:20:00,18.68,18.68,18.68,18.68,600.0,18.0588,18.0588,18.0588,18.0588,600.0
2010-02-11 15:25:00,18.68,18.68,18.66,18.67,6000.0,18.0588,18.0588,18.0395,18.0492,6000.0
2010-02-11 15:30:00,18.65,18.65,18.64,18.65,1200.0,18.0298,18.0298,18.0202,18.0298,1200.0
2010-02-11 15:35:00,18.66,18.66,18.64,18.64,3000.0,18.0395,18.0395,18.0202,18.0202,3000.0
2010-02-11 15:40:00,18.64,18.65,18.64,18.65,3000.0,18.0202,18.0298,18.0202,18.0298,3000.0
2010-02-11 15:45:00,18.64,18.64,18.62,18.62,4200.0,18.0202,18.0202,18.0008,18.0008,4200.0
2010-02-11 15:50:00,18.62,18.65,18.62,18.65,45000.0,18.0008,18.0298,18.0008,18.0298,45000.0
2010-02-11 15:55:00,18.66,18.66,18.65,18.65,21600.0,18.0395,18.0395,18.0298,18.0298,21600.0
2010-02-12 09:30:00,18.54,18.54,18.52,18.52,5400.0,17.9235,17.9235,17.9042,17.9042,5400.0
2010-02-12 09:35:00,18.56,18.56,18.54,18.55,5100.0,17.9428,17.9428,17.9235,17.9332,5100.0
2010-02-12 09:40:00,18.54,18.56,18.54,18.56,2700.0,17.9235,17.9428,17.9235,17.9428,2700.0
2010-02-12 09:45:00,18.56,18.57,18.56,18.56,12300.0,17.9428,17.9525,17.9428,17.9428,12300.0
2010-02-12 09:50:00,18.55,18.56,18.55,18.56,3600.0,17.9332,17.9428,17.9332,17.9428,3600.0
2010-02-12 09:55:00,18.57,18.61,18.57,18.58,5400.0,17.9525,17.9912,17.9525,17.9622,5400.0
2010-02-12 10:00:00,18.57,18.57,18.5,18.52,10800.0,17.9525,17.9525,17.8848,17.9042,10800.0
2010-02-12 10:05:00,18.53,18.53,18.53,18.53,4500.0,17.9138,17.9138,17.9138,17.9138,4500.0
2010-02-12 10:10:00,18.57,18.59,18.55,18.55,6600.0,17.9525,17.9718,17.9332,17.9332,6600.0
2010-02-12 10:15:00,18.55,18.59,18.55,18.55,8100.0,17.9332,17.9718,17.9332,17.9332,8100.0
2010-02-12 10:20:00,18.54,18.55,18.54,18.54,5100.0,17.9235,17.9332,17.9235,17.9235,5100.0
2010-02-12 10:25:00,18.54,18.57,18.54,18.57,18000.0,17.9235,17.9525,17.9235,17.9525,18000.0
2010-02-12 10:30:00,18.58,18.58,18.56,18.56,900.0,17.9622,17.9622,17.9428,17.9428,900.0
2010-02-12 10:35:00,18.58,18.59,18.53,18.53,6600.0,17.9622,17.9718,17.9138,17.9138,6600.0
2010-02-12 10:40:00,18.53,18.55,18.52,18.55,9300.0,17.9138,17.9332,17.9042,17.9332,9300.0
2010-02-12 10:45:00,18.54,18.56,18.53,18.56,10800.0,17.9235,17.9428,17.9138,17.9428,10800.0
2010-02-12 10:50:00,18.6,18.6,18.58,18.58,3000.0,17.9815,17.9815,17.9622,17.9622,3000.0
2010-02-12 10:55:00,18.58,18.62,18.58,18.61,4800.0,17.9622,18.0008,17.9622,17.9912,4800.0
2010-02-12 11:00:00,18.6,18.61,18.59,18.6,6300.0,17.9815,17.9912,17.9718,17.9815,6300.0
2010-02-12 11:05:00,18.61,18.61,18.61,18.61,300.0,17.9912,17.9912,17.9912,17.9912,300.0
2010-02-12 11:10:00,18.61,18.61,18.6,18.6,600.0,17.9912,17.9912,17.9815,17.9815,600.0
2010-02-12 11:15:00,18.63,18.63,18.62,18.62,2100.0,18.0105,18.0105,18.0008,18.0008,2100.0
2010-02-12 11:20:00,18.64,18.66,18.64,18.66,3000.0,18.0202,18.0395,18.0202,18.0395,3000.0
2010-02-12 11:25:00,18.65,18.65,18.64,18.64,3600.0,18.0298,18.0298,18.0202,18.0202,3600.0
2010-02-12 11:30:00,18.61,18.62,18.61,18.62,900.0,17.9912,18.0008,17.9912,18.0008,900.0
2010-02-12 11:35:00,18.6,18.6,18.6,18.6,3000.0,17.9815,17.9815,17.9815,17.9815,3000.0
2010-02-12 11:40:00,18.61,18.62,18.61,18.62,2100.0,17.9912,18.0008,17.9912,18.0008,2100.0
2010-02-12 11:45:00,18.62,18.63,18.62,18.62,21600.0,18.0008,18.0105,18.0008,18.0008,21600.0
2010-02-12 11:50:00,18.62,18.62,18.61,18.62,24600.0,18.0008,18.0008,17.9912,18.0008,24600.0
2010-02-12 11:55:00,18.63,18.63,18.62,18.62,25500.0,18.0105,18.0105,18.0008,18.0008,25500.0
2010-02-12 12:00:00,18.63,18.65,18.63,18.65,25800.0,18.0105,18.0298,18.0105,18.0298,25800.0
2010-02-12 12:05:00,18.66,18.66,18.64,18.64,21900.0,18.0395,18.0395,18.0202,18.0202,21900.0
2010-02-12 12:10:00,18.65,18.66,18.64,18.66,30600.0,18.0298,18.0395,18.0202,18.0395,30600.0
2010-02-12 12:15:00,18.66,18.71,18.66,18.7,24900.0,18.0395,18.0878,18.0395,18.0782,24900.0
2010-02-12 12:20:00,18.7,18.71,18.7,18.71,23700.0,18.0782,18.0878,18.0782,18.0878,23700.0
2010-02-12 12:25:00,18.71,18.71,18.7,18.7,26100.0,18.0878,18.0878,18.0782,18.0782,26100.0
2010-02-12 12:30:00,18.7,18.7,18.68,18.69,23700.0,18.0782,18.0782,18.0588,18.0685,23700.0
2010-02-12 12:35:00,18.7,18.71,18.69,18.71,27900.0,18.0782,18.0878,18.0685,18.0878,27900.0
2010-02-12 12:40:00,18.71,18.72,18.7,18.71,34500.0,18.0878,18.0975,18.0782,18.0878,34500.0
2010-02-12 12:45:00,18.71,18.74,18.71,18.74,15300.0,18.0878,18.1169,18.0878,18.1169,15300.0
2010-02-12 12:50:00,18.73,18.73,18.73,18.73,1800.0,18.1072,18.1072,18.1072,18.1072,1800.0
2010-02-12 12:55:00,18.73,18.73,18.73,18.73,0.0,18.1072,18.1072,18.1072,18.1072,0.0
2010-02-12 13:00:00,18.74,18.74,18.74,18.74,600.0,18.1169,18.1169,18.1169,18.1169,600.0
2010-02-12 13:05:00,18.74,18.74,18.74,18.74,300.0,18.1169,18.1169,18.1169,18.1169,300.0
2010-02-12 13:10:00,18.74,18.74,18.73,18.73,1800.0,18.1169,18.1169,18.1072,18.1072,1800.0
2010-02-12 13:15:00,18.72,18.72,18.69,18.7,3600.0,18.0975,18.0975,18.0685,18.0782,3600.0
2010-02-12 13:20:00,18.7,18.72,18.68,18.7,8100.0,18.0782,18.0975,18.0588,18.0782,8100.0
2010-02-12 13:25:00,18.7,18.7,18.7,18.7,600.0,18.0782,18.0782,18.0782,18.0782,600.0
2010-02-12 13:30:00,18.69,18.69,18.66,18.66,18900.0,18.0685,18.0685,18.0395,18.0395,18900.0
2010-02-12 13:35:00,18.66,18.67,18.66,18.66,218700.0,18.0395,18.0492,18.0395,18.0395,218700.0
2010-02-12 13:40:00,18.67,18.68,18.67,18.68,233700.0,18.0492,18.0588,18.0492,18.0588,233700.0
2010-02-12 13:45:00,18.67,18.67,18.66,18.67,3300.0,18.0492,18.0492,18.0395,18.0492,3300.0
2010-02-12 13:50:00,18.68,18.68,18.68,18.68,600.0,18.0588,18.0588,18.0588,18.0588,600.0
2010-02-12 13:55:00,18.68,18.68,18.67,18.67,1200.0,18.0588,18.0588,18.0492,18.0492,1200.0
2010-02-12 14:00:00,18.69,18.69,18.69,18.69,300.0,18.0685,18.0685,18.0685,18.0685,300.0
2010-02-12 14:05:00,18.7,18.7,18.7,18.7,600.0,18.0782,18.0782,18.0782,18.0782,600.0
2010-02-12 14:10:00,18.7,18.72,18.7,18.72,3000.0,18.0782,18.0975,18.0782,18.0975,3000.0
2010-02-12 14:15:00,18.74,18.75,18.74,18.75,3300.0,18.1169,18.1265,18.1169,18.1265,3300.0
2010-02-12 14:20:00,18.76,18.77,18.76,18.77,600.0,18.1362,18.1459,18.1362,18.1459,600.0
2010-02-12 14:25:00,18.76,18.77,18.75,18.77,3600.0,18.1362,18.1459,18.1265,18.1459,3600.0
2010-02-12 14:30:00,18.78,18.78,18.78,18.78,1200.0,18.1555,18.1555,18.1555,18.1555,1200.0
2010-02-12 14:35:00,18.77,18.77,18.75,18.75,2700.0,18.1459,18.1459,18.1265,18.1265,2700.0
2010-02-12 14:40:00,18.75,18.75,18.75,18.75,300.0,18.1265,18.1265,18.1265,18.1265,300.0
2010-02-12 14:45:00,18.76,18.76,18.76,18.76,600.0,18.1362,18.1362,18.1362,18.1362,600.0
2010-02-12 14:50:00,18.79,18.79,18.79,18.79,1500.0,18.1652,18.1652,18.1652,18.1652,1500.0
2010-02-12 14:55:00,18.79,18.79,18.76,18.78,8700.0,18.1652,18.1652,18.1362,18.1555,8700.0
2010-02-12 15:00:00,18.77,18.77,18.75,18.75,3300.0,18.1459,18.1459,18.1265,18.1265,3300.0
2010-02-12 15:05:00,18.75,18.78,18.75,18.78,3600.0,18.1265,18.1555,18.1265,18.1555,3600.0
2010-02-12 15:10:00,18.76,18.77,18.75,18.77,3300.0,18.1362,18.1459,18.1265,18.1459,3300.0
2010-02-12 15:15:00,18.77,18.77,18.76,18.76,10200.0,18.1459,18.1459,18.1362,18.1362,10200.0
2010-02-12 15:20:00,18.76,18.77,18.76,18.77,16800.0,18.1362,18.1459,18.1362,18.1459,16800.0
2010-02-12 15:25:00,18.79,18.79,18.78,18.78,3000.0,18.1652,18.1652,18.1555,18.1555,3000.0
2010-02-12 15:30:00,18.77,18.78,18.76,18.78,8700.0,18.1459,18.1555,18.1362,18.1555,8700.0
2010-02-12 15:35:00,18.78,18.79,18.78,18.79,7500.0,18.1555,18.1652,18.1555,18.1652,7500.0
2010-02-12 15:40:00,18.81,18.83,18.81,18.82,2400.0,18.1845,18.2039,18.1845,18.1942,2400.0
2010-02-12 15:45:00,18.83,18.84,18.83,18.84,1500.0,18.2039,18.2135,18.2039,18.2135,1500.0
2010-02-12 15:50:00,18.84,18.87,18.84,18.86,12900.0,18.2135,18.2425,18.2135,18.2329,12900.0
2010-02-12 15:55:00,18.86,18.9,18.85,18.9,26700.0,18.2329,18.2715,18.2232,18.2715,26700.0
2010-02-16 09:30:00,19.05,19.09,18.9,18.9,14400.0,18.4165,18.4552,18.2715,18.2715,14400.0
2010-02-16 09:35:00,18.83,18.83,18.81,18.81,11100.0,18.2039,18.2039,18.1845,18.1845,11100.0
2010-02-16 09:40:00,18.84,18.84,18.81,18.81,4800.0,18.2135,18.2135,18.1845,18.1845,4800.0
2010-02-16 09:45:00,18.81,18.81,18.76,18.76,12300.0,18.1845,18.1845,18.1362,18.1362,12300.0
2010-02-16 09:50:00,18.76,18.76,18.76,18.76,1800.0,18.1362,18.1362,18.1362,18.1362,1800.0
2010-02-16 09:55:00,18.76,18.76,18.76,18.76,3600.0,18.1362,18.1362,18.1362,18.1362,3600.0
2010-02-16 10:00:00,18.77,18.78,18.76,18.76,8700.0,18.1459,18.1555,18.1362,18.1362,8700.0
2010-02-16 10:05:00,18.75,18.76,18.75,18.76,1500.0,18.1265,18.1362,18.1265,18.1362,1500.0
2010-02-16 10:10:00,18.73,18.74,18.73,18.74,4200.0,18.1072,18.1169,18.1072,18.1169,4200.0
2010-02-16 10:15:00,18.79,18.82,18.79,18.81,1200.0,18.1652,18.1942,18.1652,18.1845,1200.0
2010-02-16 10:20:00,18.81,18.82,18.81,18.82,66000.0,18.1845,18.1942,18.1845,18.1942,66000.0
2010-02-16 10:25:00,18.82,18.83,18.82,18.82,1800.0,18.1942,18.2039,18.1942,18.1942,1800.0
2010-02-16 10:30:00,18.83,18.84,18.83,18.84,2400.0,18.2039,18.2135,18.2039,18.2135,2400.0
2010-02-16 10:35:00,18.84,18.88,18.84,18.88,11700.0,18.2135,18.2522,18.2135,18.2522,11700.0
2010-02-16 10:40:00,18.86,18.86,18.86,18.86,4200.0,18.2329,18.2329,18.2329,18.2329,4200.0
2010-02-16 10:45:00,18.86,18.86,18.86,18.86,0.0,18.2329,18.2329,18.2329,18.2329,0.0
2010-02-16 10:50:00,18.86,18.86,18.84,18.84,2700.0,18.2329,18.2329,18.2135,18.2135,2700.0
2010-02-16 10:55:00,18.82,18.84,18.82,18.83,7800.0,18.1942,18.2135,18.1942,18.2039,7800.0
2010-02-16 11:00:00,18.83,18.83,18.83,18.83,600.0,18.2039,18.2039,18.2039,18.2039,600.0
2010-02-16 11:05:00,18.84,18.84,18.81,18.81,1200.0,18.2135,18.2135,18.1845,18.1845,1200.0
2010-02-16 11:10:00,18.82,18.82,18.82,18.82,900.0,18.1942,18.1942,18.1942,18.1942,900.0
2010-02-16 11:15:00,18.82,18.83,18.82,18.83,1200.0,18.1942,18.2039,18.1942,18.2039,1200.0
2010-02-16 11:20:00,18.83,18.83,18.81,18.81,3600.0,18.2039,18.2039,18.1845,18.1845,3600.0
2010-02-16 11:25:00,18.81,18.81,18.81,18.81,0.0,18.1845,18.1845,18.1845,18.1845,0.0
2010-02-16 11:30:00,18.85,18.85,18.85,18.85,1500.0,18.2232,18.2232,18.2232,18.2232,1500.0
2010-02-16 11:35:00,18.84,18.86,18.84,18.86,2100.0,18.2135,18.2329,18.2135,18.2329,2100.0
2010-02-16 11:40:00,18.86,18.88,18.86,18.88,1500.0,18.2329,18.2522,18.2329,18.2522,1500.0
2010-02-16 11:45:00,18.87,18.87,18.87,18.87,300.0,18.2425,18.2425,18.2425,18.2425,300.0
2010-02-16 11:50:00,18.87,18.88,18.87,18.88,2700.0,18.2425,18.2522,18.2425,18.2522,2700.0
2010-02-16 11:55:00,18.88,18.88,18.88,18.88,900.0,18.2522,18.2522,18.2522,18.2522,900.0
2010-02-16 12:00:00,18.88,18.88,18.88,18.88,0.0,18.2522,18.2522,18.2522,18.2522,0.0
2010-02-16 12:05:00,18.9,18.9,18.9,18.9,2700.0,18.2715,18.2715,18.2715,18.2715,2700.0
2010-02-16 12:10:00,18.91,18.91,18.91,18.91,300.0,18.2812,18.2812,18.2812,18.2812,300.0
2010-02-16 12:15:00,18.91,18.91,18.91,18.91,0.0,18.2812,18.2812,18.2812,18.2812,0.0
2010-02-16 12:20:00,18.91,18.91,18.91,18.91,300.0,18.2812,18.2812,18.2812,18.2812,300.0
2010-02-16 12:25:00,18.92,18.92,18.91,18.91,1800.0,18.2909,18.2909,18.2812,18.2812,1800.0
2010-02-16 12:30:00,18.91,18.91,18.9,18.91,3300.0,18.2812,18.2812,18.2715,18.2812,3300.0
2010-02-16 12:35:00,18.93,18.93,18.93,18.93,1800.0,18.3005,18.3005,18.3005,18.3005,1800.0
2010-02-16 12:40:00,18.93,18.94,18.93,18.94,4800.0,18.3005,18.3102,18.3005,18.3102,4800.0
2010-02-16 12:45:00,18.93,18.94,18.93,18.94,3600.0,18.3005,18.3102,18.3005,18.3102,3600.0
2010-02-16 12:50:00,18.94,18.94,18.94,18.94,600.0,18.3102,18.3102,18.3102,18.3102,600.0
2010-02-16 12:55:00,18.94,18.94,18.94,18.94,1800.0,18.3102,18.3102,18.3102,18.3102,1800.0
2010-02-16 13:00:00,18.94,18.94,18.93,18.93,1500.0,18.3102,18.3102,18.3005,18.3005,1500.0
2010-02-16 13:05:00,18.92,18.92,18.91,18.92,3600.0,18.2909,18.2909,18.2812,18.2909,3600.0
2010-02-16 13:10:00,18.92,18.92,18.92,18.92,4800.0,18.2909,18.2909,18.2909,18.2909,4800.0
2010-02-16 13:15:00,18.93,18.93,18.92,18.92,3000.0,18.3005,18.3005,18.2909,18.2909,3000.0
2010-02-16 13:20:00,18.92,18.92,18.92,18.92,900.0,18.2909,18.2909,18.2909,18.2909,900.0
2010-02-16 13:25:00,18.92,18.93,18.92,18.93,1200.0,18.2909,18.3005,18.2909,18.3005,1200.0
2010-02-16 13:30:00,18.92,18.92,18.91,18.91,1800.0,18.2909,18.2909,18.2812,18.2812,1800.0
2010-02-16 13:35:00,18.91,18.91,18.89,18.89,1200.0,18.2812,18.2812,18.2619,18.2619,1200.0
2010-02-16 13:40:00,18.91,18.91,18.9,18.9,600.0,18.2812,18.2812,18.2715,18.2715,600.0
2010-02-16 13:45:00,18.9,18.91,18.9,18.91,600.0,18.2715,18.2812,18.2715,18.2812,600.0
2010-02-16 13:50:00,18.91,18.91,18.9,18.9,3300.0,18.2812,18.2812,18.2715,18.2715,3300.0
2010-02-16 13:55:00,18.9,18.9,18.9,18.9,0.0,18.2715,18.2715,18.2715,18.2715,0.0
2010-02-16 14:00:00,18.91,18.91,18.91,18.91,900.0,18.2812,18.2812,18.2812,18.2812,900.0
2010-02-16 14:05:00,18.9,18.9,18.9,18.9,300.0,18.2715,18.2715,18.2715,18.2715,300.0
2010-02-16 14:10:00,18.9,18.9,18.9,18.9,1500.0,18.2715,18.2715,18.2715,18.2715,1500.0
2010-02-16 14:15:00,18.91,18.91,18.91,18.91,300.0,18.2812,18.2812,18.2812,18.2812,300.0
2010-02-16 14:20:00,18.91,18.92,18.91,18.92,1500.0,18.2812,18.2909,18.2812,18.2909,1500.0
2010-02-16 14:25:00,18.93,18.93,18.93,18.93,300.0,18.3005,18.3005,18.3005,18.3005,300.0
2010-02-16 14:30:00,18.93,18.93,18.91,18.91,2700.0,18.3005,18.3005,18.2812,18.2812,2700.0
2010-02-16 14:35:00,18.91,18.91,18.91,18.91,0.0,18.2812,18.2812,18.2812,18.2812,0.0
2010-02-16 14:40:00,18.93,18.93,18.93,18.93,300.0,18.3005,18.3005,18.3005,18.3005,300.0
2010-02-16 14:45:00,18.95,18.95,18.95,18.95,51300.0,18.3199,18.3199,18.3199,18.3199,51300.0
2010-02-16 14:50:00,18.94,18.95,18.94,18.95,1800.0,18.3102,18.3199,18.3102,18.3199,1800.0
2010-02-16 14:55:00,18.95,18.95,18.93,18.93,31800.0,18.3199,18.3199,18.3005,18.3005,31800.0
2010-02-16 15:00:00,18.93,18.94,18.93,18.94,11700.0,18.3005,18.3102,18.3005,18.3102,11700.0
2010-02-16 15:05:00,18.95,18.95,18.95,18.95,7500.0,18.3199,18.3199,18.3199,18.3199,7500.0
2010-02-16 15:10:00,18.95,18.95,18.94,18.94,8100.0,18.3199,18.3199,18.3102,18.3102,8100.0
2010-02-16 15:15:00,18.94,18.95,18.94,18.95,8400.0,18.3102,18.3199,18.3102,18.3199,8400.0
2010-02-16 15:20:00,18.96,18.96,18.93,18.93,8700.0,18.3295,18.3295,18.3005,18.3005,8700.0
2010-02-16 15:25:00,18.94,18.95,18.94,18.94,3300.0,18.3102,18.3199,18.3102,18.3102,3300.0
2010-02-16 15:30:00,18.95,18.96,18.95,18.96,7800.0,18.3199,18.3295,18.3199,18.3295,7800.0
2010-02-16 15:35:00,18.96,18.96,18.96,18.96,300.0,18.3295,18.3295,18.3295,18.3295,300.0
2010-02-16 15:40:00,18.96,18.97,18.96,18.97,3000.0,18.3295,18.3392,18.3295,18.3392,3000.0
2010-02-16 15:45:00,18.96,18.96,18.96,18.96,4800.0,18.3295,18.3295,18.3295,18.3295,4800.0
2010-02-16 15:50:00,18.96,18.97,18.95,18.96,16500.0,18.3295,18.3392,18.3199,18.3295,16500.0
2010-02-16 15:55:00,18.97,18.98,18.96,18.96,5400.0,18.3392,18.3489,18.3295,18.3295,5400.0
2010-02-17 09:30:00,19.06,19.06,18.99,19.05,22800.0,18.4262,18.4262,18.3585,18.4165,22800.0
2010-02-17 09:35:00,19.03,19.03,19.01,19.01,2700.0,18.3972,18.3972,18.3779,18.3779,2700.0
2010-02-17 09:40:00,19.0,19.0,18.96,18.96,23100.0,18.3682,18.3682,18.3295,18.3295,23100.0
2010-02-17 09:45:00,18.98,19.06,18.97,19.06,127800.0,18.3489,18.4262,18.3392,18.4262,127800.0
2010-02-17 09:50:00,19.07,19.07,19.07,19.07,2100.0,18.4359,18.4359,18.4359,18.4359,2100.0
2010-02-17 09:55:00,19.07,19.09,19.06,19.09,3600.0,18.4359,18.4552,18.4262,18.4552,3600.0
2010-02-17 10:00:00,19.1,19.1,19.05,19.05,18900.0,18.4649,18.4649,18.4165,18.4165,18900.0
2010-02-17 10:05:00,19.06,19.06,19.06,19.06,600.0,18.4262,18.4262,18.4262,18.4262,600.0
2010-02-17 10:10:00,19.07,19.07,19.07,19.07,300.0,18.4359,18.4359,18.4359,18.4359,300.0
2010-02-17 10:15:00,19.06,19.06,19.06,19.06,300.0,18.4262,18.4262,18.4262,18.4262,300.0
2010-02-17 10:20:00,19.1,19.13,19.1,19.13,8100.0,18.4649,18.4939,18.4649,18.4939,8100.0
2010-02-17 10:25:00,19.13,19.13,19.13,19.13,2700.0,18.4939,18.4939,18.4939,18.4939,2700.0
2010-02-17 10:30:00,19.16,19.16,19.15,19.15,5400.0,18.5229,18.5229,18.5132,18.5132,5400.0
2010-02-17 10:35:00,19.13,19.13,19.12,19.13,12300.0,18.4939,18.4939,18.4842,18.4939,12300.0
2010-02-17 10:40:00,19.14,19.16,19.14,19.16,64500.0,18.5035,18.5229,18.5035,18.5229,64500.0
2010-02-17 10:45:00,19.16,19.16,19.15,19.15,4500.0,18.5229,18.5229,18.5132,18.5132,4500.0
2010-02-17 10:50:00,19.14,19.14,19.13,19.14,1200.0,18.5035,18.5035,18.4939,18.5035,1200.0
2010-02-17 10:55:00,19.13,19.14,19.12,19.14,2700.0,18.4939,18.5035,18.4842,18.5035,2700.0
2010-02-17 11:00:00,19.12,19.12,19.09,19.09,3300.0,18.4842,18.4842,18.4552,18.4552,3300.0
2010-02-17 11:05:00,19.1,19.1,19.1,19.1,2100.0,18.4649,18.4649,18.4649,18.4649,2100.0
2010-02-17 11:10:00,19.09,19.11,19.09,19.11,63300.0,18.4552,18.4745,18.4552,18.4745,63300.0
2010-02-17 11:15:00,19.11,19.12,19.11,19.12,6300.0,18.4745,18.4842,18.4745,18.4842,6300.0
2010-02-17 11:20:00,19.12,19.12,19.12,19.12,300.0,18.4842,18.4842,18.4842,18.4842,300.0
2010-02-17 11:25:00,19.12,19.12,19.07,19.07,5400.0,18.4842,18.4842,18.4359,18.4359,5400.0
2010-02-17 11:30:00,19.06,19.07,19.06,19.07,8100.0,18.4262,18.4359,18.4262,18.4359,8100.0
2010-02-17 11:35:00,19.08,19.09,19.08,19.09,900.0,18.4455,18.4552,18.4455,18.4552,900.0
2010-02-17 11:40:00,19.11,19.11,19.1,19.11,11400.0,18.4745,18.4745,18.4649,18.4745,11400.0
2010-02-17 11:45:00,19.13,19.14,19.13,19.14,60300.0,18.4939,18.5035,18.4939,18.5035,60300.0
2010-02-17 11:50:00,19.15,19.15,19.14,19.14,2100.0,18.5132,18.5132,18.5035,18.5035,2100.0
2010-02-17 11:55:00,19.15,19.16,19.15,19.16,2100.0,18.5132,18.5229,18.5132,18.5229,2100.0
2010-02-17 12:00:00,19.16,19.16,19.16,19.16,900.0,18.5229,18.5229,18.5229,18.5229,900.0
2010-02-17 12:05:00,19.15,19.17,19.15,19.17,2700.0,18.5132,18.5326,18.5132,18.5326,2700.0
2010-02-17 12:10:00,19.17,19.18,19.17,19.18,1200.0,18.5326,18.5422,18.5326,18.5422,1200.0
2010-02-17 12:15:00,19.18,19.2,19.18,19.2,3600.0,18.5422,18.5616,18.5422,18.5616,3600.0
2010-02-17 12:20:00,19.21,19.21,19.21,19.21,2100.0,18.5712,18.5712,18.5712,18.5712,2100.0
2010-02-17 12:25:00,19.21,19.23,19.21,19.23,15600.0,18.5712,18.5906,18.5712,18.5906,15600.0
2010-02-17 12:30:00,19.24,19.24,19.22,19.22,8400.0,18.6002,18.6002,18.5809,18.5809,8400.0
2010-02-17 12:35:00,19.22,19.23,19.19,19.19,5400.0,18.5809,18.5906,18.5519,18.5519,5400.0
2010-02-17 12:40:00,19.2,19.2,19.19,19.2,1200.0,18.5616,18.5616,18.5519,18.5616,1200.0
2010-02-17 12:45:00,19.2,19.22,19.2,19.21,63300.0,18.5616,18.5809,18.5616,18.5712,63300.0
2010-02-17 12:50:00,19.21,19.23,19.21,19.23,34800.0,18.5712,18.5906,18.5712,18.5906,34800.0
2010-02-17 12:55:00,19.23,19.24,19.23,19.24,3000.0,18.5906,18.6002,18.5906,18.6002,3000.0
2010-02-17 13:00:00,19.24,19.25,19.24,19.25,2100.0,18.6002,18.6099,18.6002,18.6099,2100.0
2010-02-17 13:05:00,19.26,19.28,19.25,19.28,7200.0,18.6196,18.6389,18.6099,18.6389,7200.0
2010-02-17 13:10:00,19.27,19.27,19.26,19.26,2400.0,18.6292,18.6292,18.6196,18.6196,2400.0
2010-02-17 13:15:00,19.27,19.29,19.27,19.29,2700.0,18.6292,18.6486,18.6292,18.6486,2700.0
2010-02-17 13:20:00,19.28,19.29,19.28,19.28,5400.0,18.6389,18.6486,18.6389,18.6389,5400.0
2010-02-17 13:25:00,19.29,19.3,19.29,19.3,900.0,18.6486,18.6582,18.6486,18.6582,900.0
2010-02-17 13:30:00,19.3,19.3,19.29,19.29,2700.0,18.6582,18.6582,18.6486,18.6486,2700.0
2010-02-17 13:35:00,19.3,19.32,19.3,19.32,2100.0,18.6582,18.6776,18.6582,18.6776,2100.0
2010-02-17 13:40:00,19.32,19.32,19.32,19.32,900.0,18.6776,18.6776,18.6776,18.6776,900.0
2010-02-17 13:45:00,19.31,19.31,19.3,19.3,1500.0,18.6679,18.6679,18.6582,18.6582,1500.0
2010-02-17 13:50:00,19.29,19.29,19.29,19.29,600.0,18.6486,18.6486,18.6486,18.6486,600.0
2010-02-17 13:55:00,19.29,19.29,19.29,19.29,1200.0,18.6486,18.6486,18.6486,18.6486,1200.0
2010-02-17 14:00:00,19.29,19.3,19.27,19.27,25500.0,18.6486,18.6582,18.6292,18.6292,25500.0
2010-02-17 14:05:00,19.28,19.3,19.28,19.3,70500.0,18.6389,18.6582,18.6389,18.6582,70500.0
2010-02-17 14:10:00,19.31,19.31,19.29,19.3,2100.0,18.6679,18.6679,18.6486,18.6582,2100.0
2010-02-17 14:15:00,19.3,19.3,19.3,19.3,1200.0,18.6582,18.6582,18.6582,18.6582,1200.0
2010-02-17 14:20:00,19.29,19.3,19.29,19.29,4200.0,18.6486,18.6582,18.6486,18.6486,4200.0
2010-02-17 14:25:00,19.3,19.32,19.3,19.31,2700.0,18.6582,18.6776,18.6582,18.6679,2700.0
2010-02-17 14:30:00,19.31,19.31,19.3,19.31,1500.0,18.6679,18.6679,18.6582,18.6679,1500.0
2010-02-17 14:35:00,19.3,19.3,19.3,19.3,1500.0,18.6582,18.6582,18.6582,18.6582,1500.0
2010-02-17 14:40:00,19.3,19.31,19.29,19.29,2100.0,18.6582,18.6679,18.6486,18.6486,2100.0
2010-02-17 14:45:00,19.29,19.3,19.29,19.29,12300.0,18.6486,18.6582,18.6486,18.6486,12300.0
2010-02-17 14:50:00,19.27,19.27,19.25,19.25,1200.0,18.6292,18.6292,18.6099,18.6099,1200.0
2010-02-17 14:55:00,19.26,19.26,19.25,19.25,2100.0,18.6196,18.6196,18.6099,18.6099,2100.0
2010-02-17 15:00:00,19.26,19.26,19.26,19.26,13200.0,18.6196,18.6196,18.6196,18.6196,13200.0
2010-02-17 15:05:00,19.26,19.27,19.26,19.27,1800.0,18.6196,18.6292,18.6196,18.6292,1800.0
2010-02-17 15:10:00,19.26,19.26,19.26,19.26,5100.0,18.6196,18.6196,18.6196,18.6196,5100.0
2010-02-17 15:15:00,19.27,19.28,19.27,19.27,36600.0,18.6292,18.6389,18.6292,18.6292,36600.0
2010-02-17 15:20:00,19.28,19.28,19.26,19.27,6300.0,18.6389,18.6389,18.6196,18.6292,6300.0
2010-02-17 15:25:00,19.28,19.28,19.27,19.27,3600.0,18.6389,18.6389,18.6292,18.6292,3600.0
2010-02-17 15:30:00,19.27,19.27,19.26,19.27,2100.0,18.6292,18.6292,18.6196,18.6292,2100.0
2010-02-17 15:35:00,19.29,19.29,19.28,19.28,4200.0,18.6486,18.6486,18.6389,18.6389,4200.0
2010-02-17 15:40:00,19.27,19.28,19.26,19.26,4200.0,18.6292,18.6389,18.6196,18.6196,4200.0
2010-02-17 15:45:00,19.26,19.26,19.25,19.26,16800.0,18.6196,18.6196,18.6099,18.6196,16800.0
2010-02-17 15:50:00,19.26,19.26,19.25,19.25,6600.0,18.6196,18.6196,18.6099,18.6099,6600.0
2010-02-17 15:55:00,19.25,19.29,19.25,19.29,45600.0,18.6099,18.6486,18.6099,18.6486,45600.0
2010-02-18 09:30:00,19.32,19.32,19.23,19.24,17700.0,18.6776,18.6776,18.5906,18.6002,17700.0
2010-02-18 09:35:00,19.28,19.28,19.25,19.27,5400.0,18.6389,18.6389,18.6099,18.6292,5400.0
2010-02-18 09:40:00,19.32,19.32,19.29,19.29,2100.0,18.6776,18.6776,18.6486,18.6486,2100.0
2010-02-18 09:45:00,19.29,19.29,19.29,19.29,1200.0,18.6486,18.6486,18.6486,18.6486,1200.0
2010-02-18 09:50:00,19.3,19.33,19.3,19.33,14700.0,18.6582,18.6872,18.6582,18.6872,14700.0
2010-02-18 09:55:00,19.32,19.33,19.3,19.33,3300.0,18.6776,18.6872,18.6582,18.6872,3300.0
2010-02-18 10:00:00,19.32,19.32,19.3,19.3,19200.0,18.6776,18.6776,18.6582,18.6582,19200.0
2010-02-18 10:05:00,19.3,19.3,19.3,19.3,0.0,18.6582,18.6582,18.6582,18.6582,0.0
2010-02-18 10:10:00,19.3,19.3,19.3,19.3,0.0,18.6582,18.6582,18.6582,18.6582,0.0
2010-02-18 10:15:00,19.3,19.3,19.29,19.29,3300.0,18.6582,18.6582,18.6486,18.6486,3300.0
2010-02-18 10:20:00,19.28,19.28,19.27,19.27,14700.0,18.6389,18.6389,18.6292,18.6292,14700.0
2010-02-18 10:25:00,19.28,19.28,19.28,19.28,900.0,18.6389,18.6389,18.6389,18.6389,900.0
2010-02-18 10:30:00,19.25,19.25,19.22,19.22,26100.0,18.6099,18.6099,18.5809,18.5809,26100.0
2010-02-18 10:35:00,19.24,19.24,19.22,19.22,14400.0,18.6002,18.6002,18.5809,18.5809,14400.0
2010-02-18 10:40:00,19.22,19.24,19.22,19.23,78000.0,18.5809,18.6002,18.5809,18.5906,78000.0
2010-02-18 10:45:00,19.23,19.23,19.22,19.23,20700.0,18.5906,18.5906,18.5809,18.5906,20700.0
2010-02-18 10:50:00,19.23,19.24,19.23,19.23,9000.0,18.5906,18.6002,18.5906,18.5906,9000.0
2010-02-18 10:55:00,19.24,19.24,19.24,19.24,900.0,18.6002,18.6002,18.6002,18.6002,900.0
2010-02-18 11:00:00,19.24,19.24,19.23,19.23,3600.0,18.6002,18.6002,18.5906,18.5906,3600.0
2010-02-18 11:05:00,19.24,19.24,19.23,19.23,5700.0,18.6002,18.6002,18.5906,18.5906,5700.0
2010-02-18 11:10:00,19.22,19.22,19.22,19.22,13500.0,18.5809,18.5809,18.5809,18.5809,13500.0
2010-02-18 11:15:00,19.22,19.22,19.22,19.22,0.0,18.5809,18.5809,18.5809,18.5809,0.0
2010-02-18 11:20:00,19.2,19.2,19.2,19.2,900.0,18.5616,18.5616,18.5616,18.5616,900.0
2010-02-18 11:25:00,19.2,19.2,19.19,19.19,600.0,18.5616,18.5616,18.5519,18.5519,600.0
2010-02-18 11:30:00,19.19,19.19,19.19,19.19,600.0,18.5519,18.5519,18.5519,18.5519,600.0
2010-02-18 11:35:00,19.19,19.19,19.19,19.19,0.0,18.5519,18.5519,18.5519,18.5519,0.0
2010-02-18 11:40:00,19.21,19.21,19.21,19.21,300.0,18.5712,18.5712,18.5712,18.5712,300.0
2010-02-18 11:45:00,19.19,19.19,19.19,19.19,3000.0,18.5519,18.5519,18.5519,18.5519,3000.0
2010-02-18 11:50:00,19.19,19.19,19.17,19.17,3600.0,18.5519,18.5519,18.5326,18.5326,3600.0
2010-02-18 11:55:00,19.18,19.18,19.18,19.18,7200.0,18.5422,18.5422,18.5422,18.5422,7200.0
2010-02-18 12:00:00,19.17,19.17,19.17,19.17,300.0,18.5326,18.5326,18.5326,18.5326,300.0
2010-02-18 12:05:00,19.14,19.15,19.14,19.14,2700.0,18.5035,18.5132,18.5035,18.5035,2700.0
2010-02-18 12:10:00,19.12,19.12,19.12,19.12,15000.0,18.4842,18.4842,18.4842,18.4842,15000.0
2010-02-18 12:15:00,19.12,19.12,19.12,19.12,0.0,18.4842,18.4842,18.4842,18.4842,0.0
2010-02-18 12:20:00,19.12,19.12,19.12,19.12,0.0,18.4842,18.4842,18.4842,18.4842,0.0
2010-02-18 12:25:00,19.13,19.13,19.13,19.13,1200.0,18.4939,18.4939,18.4939,18.4939,1200.0
2010-02-18 12:30:00,19.09,19.09,19.09,19.09,600.0,18.4552,18.4552,18.4552,18.4552,600.0
2010-02-18 12:35:00,19.09,19.09,19.07,19.07,31200.0,18.4552,18.4552,18.4359,18.4359,31200.0
2010-02-18 12:40:00,19.06,19.07,19.06,19.07,31800.0,18.4262,18.4359,18.4262,18.4359,31800.0
2010-02-18 12:45:00,19.06,19.06,19.05,19.05,1500.0,18.4262,18.4262,18.4165,18.4165,1500.0
2010-02-18 12:50:00,19.07,19.08,19.07,19.07,30000.0,18.4359,18.4455,18.4359,18.4359,30000.0
2010-02-18 12:55:00,19.08,19.08,19.07,19.07,900.0,18.4455,18.4455,18.4359,18.4359,900.0
2010-02-18 13:00:00,19.07,19.07,19.06,19.07,32700.0,18.4359,18.4359,18.4262,18.4359,32700.0
2010-02-18 13:05:00,19.08,19.08,19.07,19.07,600.0,18.4455,18.4455,18.4359,18.4359,600.0
2010-02-18 13:10:00,19.07,19.07,19.06,19.06,900.0,18.4359,18.4359,18.4262,18.4262,900.0
2010-02-18 13:15:00,19.05,19.05,19.04,19.04,1500.0,18.4165,18.4165,18.4069,18.4069,1500.0
2010-02-18 13:20:00,19.02,19.02,19.02,19.02,5100.0,18.3875,18.3875,18.3875,18.3875,5100.0
2010-02-18 13:25:00,19.02,19.02,19.02,19.02,0.0,18.3875,18.3875,18.3875,18.3875,0.0
2010-02-18 13:30:00,19.04,19.04,19.04,19.04,900.0,18.4069,18.4069,18.4069,18.4069,900.0
2010-02-18 13:35:00,19.05,19.05,19.03,19.03,39600.0,18.4165,18.4165,18.3972,18.3972,39600.0
2010-02-18 13:40:00,19.04,19.04,19.04,19.04,3000.0,18.4069,18.4069,18.4069,18.4069,3000.0
2010-02-18 13:45:00,19.06,19.06,19.05,19.05,6000.0,18.4262,18.4262,18.4165,18.4165,6000.0
2010-02-18 13:50:00,19.07,19.07,19.07,19.07,2700.0,18.4359,18.4359,18.4359,18.4359,2700.0
2010-02-18 13:55:00,19.08,19.08,19.08,19.08,300.0,18.4455,18.4455,18.4455,18.4455,300.0
2010-02-18 14:00:00,19.09,19.09,19.09,19.09,300.0,18.4552,18.4552,18.4552,18.4552,300.0
2010-02-18 14:05:00,19.08,19.08,19.07,19.07,1800.0,18.4455,18.4455,18.4359,18.4359,1800.0
2010-02-18 14:10:00,19.07,19.07,19.06,19.06,900.0,18.4359,18.4359,18.4262,18.4262,900.0
2010-02-18 14:15:00,19.06,19.1,19.06,19.1,8700.0,18.4262,18.4649,18.4262,18.4649,8700.0
2010-02-18 14:20:00,19.1,19.1,19.08,19.09,32100.0,18.4649,18.4649,18.4455,18.4552,32100.0
2010-02-18 14:25:00,19.08,19.09,19.08,19.08,1500.0,18.4455,18.4552,18.4455,18.4455,1500.0
2010-02-18 14:30:00,19.08,19.08,19.08,19.08,900.0,18.4455,18.4455,18.4455,18.4455,900.0
2010-02-18 14:35:00,19.09,19.11,19.09,19.09,8400.0,18.4552,18.4745,18.4552,18.4552,8400.0
2010-02-18 14:40:00,19.09,19.09,19.09,19.09,1200.0,18.4552,18.4552,18.4552,18.4552,1200.0
2010-02-18 14:45:00,19.08,19.08,19.07,19.07,12600.0,18.4455,18.4455,18.4359,18.4359,12600.0
2010-02-18 14:50:00,19.08,19.08,19.07,19.07,1500.0,18.4455,18.4455,18.4359,18.4359,1500.0
2010-02-18 14:55:00,19.06,19.07,19.06,19.07,18300.0,18.4262,18.4359,18.4262,18.4359,18300.0
2010-02-18 15:00:00,19.07,19.07,19.05,19.05,3600.0,18.4359,18.4359,18.4165,18.4165,3600.0
2010-02-18 15:05:00,19.05,19.05,19.05,19.05,7500.0,18.4165,18.4165,18.4165,18.4165,7500.0
2010-02-18 15:10:00,19.05,19.06,19.05,19.06,2400.0,18.4165,18.4262,18.4165,18.4262,2400.0
2010-02-18 15:15:00,19.05,19.06,19.05,19.05,6300.0,18.4165,18.4262,18.4165,18.4165,6300.0
2010-02-18 15:20:00,19.05,19.05,19.04,19.04,8100.0,18.4165,18.4165,18.4069,18.4069,8100.0
2010-02-18 15:25:00,19.04,19.04,19.03,19.03,36600.0,18.4069,18.4069,18.3972,18.3972,36600.0
2010-02-18 15:30:00,19.03,19.04,19.03,19.04,67500.0,18.3972,18.4069,18.3972,18.4069,67500.0
2010-02-18 15:35:00,19.04,19.06,19.04,19.04,8400.0,18.4069,18.4262,18.4069,18.4069,8400.0
2010-02-18 15:40:00,19.05,19.07,19.05,19.05,6000.0,18.4165,18.4359,18.4165,18.4165,6000.0
2010-02-18 15:45:00,19.05,19.07,19.05,19.06,11700.0,18.4165,18.4359,18.4165,18.4262,11700.0
2010-02-18 15:50:00,19.06,19.06,19.05,19.05,7200.0,18.4262,18.4262,18.4165,18.4165,7200.0
2010-02-18 15:55:00,19.05,19.07,19.05,19.06,21000.0,18.4165,18.4359,18.4165,18.4262,21000.0
2010-02-19 09:30:00,19.0,19.0,18.92,18.96,10200.0,18.3682,18.3682,18.2909,18.3295,10200.0
2010-02-19 09:35:00,18.92,18.92,18.89,18.89,600.0,18.2909,18.2909,18.2619,18.2619,600.0
2010-02-19 09:40:00,18.97,18.97,18.94,18.94,1500.0,18.3392,18.3392,18.3102,18.3102,1500.0
2010-02-19 09:45:00,18.94,18.94,18.94,18.94,0.0,18.3102,18.3102,18.3102,18.3102,0.0
2010-02-19 09:50:00,18.93,18.94,18.93,18.93,12900.0,18.3005,18.3102,18.3005,18.3005,12900.0
2010-02-19 09:55:00,18.94,18.94,18.93,18.93,1800.0,18.3102,18.3102,18.3005,18.3005,1800.0
2010-02-19 10:00:00,18.93,18.96,18.93,18.96,6300.0,18.3005,18.3295,18.3005,18.3295,6300.0
2010-02-19 10:05:00,18.96,19.01,18.96,19.01,4500.0,18.3295,18.3779,18.3295,18.3779,4500.0
2010-02-19 10:10:00,19.0,19.01,19.0,19.01,900.0,18.3682,18.3779,18.3682,18.3779,900.0
2010-02-19 10:15:00,19.01,19.01,19.01,19.01,0.0,18.3779,18.3779,18.3779,18.3779,0.0
2010-02-19 10:20:00,19.01,19.02,19.01,19.01,3000.0,18.3779,18.3875,18.3779,18.3779,3000.0
2010-02-19 10:25:00,19.03,19.04,19.02,19.04,2100.0,18.3972,18.4069,18.3875,18.4069,2100.0
2010-02-19 10:30:00,19.02,19.03,19.02,19.03,2100.0,18.3875,18.3972,18.3875,18.3972,2100.0
2010-02-19 10:35:00,19.02,19.02,19.02,19.02,300.0,18.3875,18.3875,18.3875,18.3875,300.0
2010-02-19 10:40:00,19.02,19.06,19.02,19.06,2700.0,18.3875,18.4262,18.3875,18.4262,2700.0
2010-02-19 10:45:00,19.06,19.07,19.06,19.07,3900.0,18.4262,18.4359,18.4262,18.4359,3900.0
2010-02-19 10:50:00,19.07,19.07,19.07,19.07,0.0,18.4359,18.4359,18.4359,18.4359,0.0
2010-02-19 10:55:00,19.05,19.05,19.04,19.04,600.0,18.4165,18.4165,18.4069,18.4069,600.0
2010-02-19 11:00:00,19.03,19.03,19.03,19.03,300.0,18.3972,18.3972,18.3972,18.3972,300.0
2010-02-19 11:05:00,19.05,19.05,19.05,19.05,300.0,18.4165,18.4165,18.4165,18.4165,300.0
2010-02-19 11:10:00,19.04,19.06,19.04,19.06,6300.0,18.4069,18.4262,18.4069,18.4262,6300.0
2010-02-19 11:15:00,19.06,19.06,19.06,19.06,300.0,18.4262,18.4262,18.4262,18.4262,300.0
2010-02-19 11:20:00,19.05,19.08,19.05,19.08,2100.0,18.4165,18.4455,18.4165,18.4455,2100.0
2010-02-19 11:25:00,19.08,19.1,19.08,19.1,3900.0,18.4455,18.4649,18.4455,18.4649,3900.0
2010-02-19 11:30:00,19.09,19.1,19.08,19.1,10200.0,18.4552,18.4649,18.4455,18.4649,10200.0
2010-02-19 11:35:00,19.1,19.11,19.1,19.11,102900.0,18.4649,18.4745,18.4649,18.4745,102900.0
2010-02-19 11:40:00,19.11,19.11,19.1,19.1,1500.0,18.4745,18.4745,18.4649,18.4649,1500.0
2010-02-19 11:45:00,19.1,19.1,19.09,19.09,1500.0,18.4649,18.4649,18.4552,18.4552,1500.0
2010-02-19 11:50:00,19.09,19.09,19.09,19.09,0.0,18.4552,18.4552,18.4552,18.4552,0.0
2010-02-19 11:55:00,19.08,19.12,19.08,19.12,4500.0,18.4455,18.4842,18.4455,18.4842,4500.0
2010-02-19 12:00:00,19.09,19.1,19.09,19.1,1800.0,18.4552,18.4649,18.4552,18.4649,1800.0
2010-02-19 12:05:00,19.1,19.11,19.09,19.11,1200.0,18.4649,18.4745,18.4552,18.4745,1200.0
2010-02-19 12:10:00,19.1,19.1,19.1,19.1,5400.0,18.4649,18.4649,18.4649,18.4649,5400.0
2010-02-19 12:15:00,19.1,19.1,19.1,19.1,600.0,18.4649,18.4649,18.4649,18.4649,600.0
2010-02-19 12:20:00,19.11,19.11,19.11,19.11,300.0,18.4745,18.4745,18.4745,18.4745,300.0
2010-02-19 12:25:00,19.11,19.14,19.11,19.13,1500.0,18.4745,18.5035,18.4745,18.4939,1500.0
2010-02-19 12:30:00,19.12,19.12,19.12,19.12,2700.0,18.4842,18.4842,18.4842,18.4842,2700.0
2010-02-19 12:35:00,19.11,19.11,19.11,19.11,300.0,18.4745,18.4745,18.4745,18.4745,300.0
2010-02-19 12:40:00,19.12,19.12,19.11,19.12,1200.0,18.4842,18.4842,18.4745,18.4842,1200.0
2010-02-19 12:45:00,19.12,19.12,19.12,19.12,0.0,18.4842,18.4842,18.4842,18.4842,0.0
2010-02-19 12:50:00,19.13,19.13,19.12,19.13,3000.0,18.4939,18.4939,18.4842,18.4939,3000.0
2010-02-19 12:55:00,19.12,19.14,19.12,19.14,1200.0,18.4842,18.5035,18.4842,18.5035,1200.0
2010-02-19 13:00:00,19.14,19.14,19.14,19.14,300.0,18.5035,18.5035,18.5035,18.5035,300.0
2010-02-19 13:05:00,19.14,19.15,19.14,19.15,3600.0,18.5035,18.5132,18.5035,18.5132,3600.0
2010-02-19 13:10:00,19.15,19.15,19.14,19.14,10200.0,18.5132,18.5132,18.5035,18.5035,10200.0
2010-02-19 13:15:00,19.14,19.14,19.14,19.14,3900.0,18.5035,18.5035,18.5035,18.5035,3900.0
2010-02-19 13:20:00,19.14,19.14,19.12,19.12,4500.0,18.5035,18.5035,18.4842,18.4842,4500.0
2010-02-19 13:25:00,19.12,19.12,19.12,19.12,600.0,18.4842,18.4842,18.4842,18.4842,600.0
2010-02-19 13:30:00,19.12,19.12,19.12,19.12,300.0,18.4842,18.4842,18.4842,18.4842,300.0
2010-02-19 13:35:00,19.12,19.12,19.12,19.12,300.0,18.4842,18.4842,18.4842,18.4842,300.0
2010-02-19 13:40:00,19.14,19.14,19.13,19.13,1200.0,18.5035,18.5035,18.4939,18.4939,1200.0
2010-02-19 13:45:00,19.13,19.13,19.12,19.12,600.0,18.4939,18.4939,18.4842,18.4842,600.0
2010-02-19 13:50:00,19.11,19.11,19.09,19.1,2700.0,18.4745,18.4745,18.4552,18.4649,2700.0
2010-02-19 13:55:00,19.11,19.12,19.11,19.12,900.0,18.4745,18.4842,18.4745,18.4842,900.0
2010-02-19 14:00:00,19.12,19.12,19.12,19.12,2700.0,18.4842,18.4842,18.4842,18.4842,2700.0
2010-02-19 14:05:00,19.11,19.11,19.11,19.11,2400.0,18.4745,18.4745,18.4745,18.4745,2400.0
2010-02-19 14:10:00,19.09,19.09,19.09,19.09,1500.0,18.4552,18.4552,18.4552,18.4552,1500.0
2010-02-19 14:15:00,19.12,19.12,19.12,19.12,10800.0,18.4842,18.4842,18.4842,18.4842,10800.0
2010-02-19 14:20:00,19.12,19.12,19.12,19.12,300.0,18.4842,18.4842,18.4842,18.4842,300.0
2010-02-19 14:25:00,19.13,19.13,19.13,19.13,300.0,18.4939,18.4939,18.4939,18.4939,300.0
2010-02-19 14:30:00,19.13,19.13,19.13,19.13,0.0,18.4939,18.4939,18.4939,18.4939,0.0
2010-02-19 14:35:00,19.14,19.14,19.14,19.14,300.0,18.5035,18.5035,18.5035,18.5035,300.0
2010-02-19 14:40:00,19.13,19.13,19.13,19.13,900.0,18.4939,18.4939,18.4939,18.4939,900.0
2010-02-19 14:45:00,19.13,19.13,19.12,19.12,1500.0,18.4939,18.4939,18.4842,18.4842,1500.0
2010-02-19 14:50:00,19.12,19.12,19.11,19.11,900.0,18.4842,18.4842,18.4745,18.4745,900.0
2010-02-19 14:55:00,19.12,19.12,19.1,19.1,4800.0,18.4842,18.4842,18.4649,18.4649,4800.0
2010-02-19 15:00:00,19.1,19.1,19.09,19.09,600.0,18.4649,18.4649,18.4552,18.4552,600.0
2010-02-19 15:05:00,19.1,19.1,19.1,19.1,9000.0,18.4649,18.4649,18.4649,18.4649,9000.0
2010-02-19 15:10:00,19.09,19.09,19.06,19.06,1500.0,18.4552,18.4552,18.4262,18.4262,1500.0
2010-02-19 15:15:00,19.05,19.05,19.05,19.05,300.0,18.4165,18.4165,18.4165,18.4165,300.0
2010-02-19 15:20:00,19.05,19.05,19.05,19.05,300.0,18.4165,18.4165,18.4165,18.4165,300.0
2010-02-19 15:25:00,19.06,19.06,19.06,19.06,1500.0,18.4262,18.4262,18.4262,18.4262,1500.0
2010-02-19 15:30:00,19.07,19.07,19.07,19.07,1800.0,18.4359,18.4359,18.4359,18.4359,1800.0
2010-02-19 15:35:00,19.08,19.08,19.08,19.08,600.0,18.4455,18.4455,18.4455,18.4455,600.0
2010-02-19 15:40:00,19.09,19.09,19.09,19.09,1500.0,18.4552,18.4552,18.4552,18.4552,1500.0
2010-02-19 15:45:00,19.09,19.09,19.09,19.09,0.0,18.4552,18.4552,18.4552,18.4552,0.0
2010-02-19 15:50:00,19.08,19.09,19.08,19.08,3300.0,18.4455,18.4552,18.4455,18.4455,3300.0
2010-02-19 15:55:00,19.08,19.08,19.06,19.06,28200.0,18.4455,18.4455,18.4262,18.4262,28200.0
2010-02-22 09:30:00,19.13,19.15,19.09,19.1,33900.0,18.4939,18.5132,18.4552,18.4649,33900.0
2010-02-22 09:35:00,19.08,19.08,19.04,19.04,3600.0,18.4455,18.4455,18.4069,18.4069,3600.0
2010-02-22 09:40:00,19.0,19.0,18.96,18.98,12600.0,18.3682,18.3682,18.3295,18.3489,12600.0
2010-02-22 09:45:00,18.99,18.99,18.98,18.99,5400.0,18.3585,18.3585,18.3489,18.3585,5400.0
2010-02-22 09:50:00,18.97,19.0,18.97,19.0,900.0,18.3392,18.3682,18.3392,18.3682,900.0
2010-02-22 09:55:00,18.99,19.0,18.97,19.0,5100.0,18.3585,18.3682,18.3392,18.3682,5100.0
2010-02-22 10:00:00,19.01,19.01,18.96,18.99,8700.0,18.3779,18.3779,18.3295,18.3585,8700.0
2010-02-22 10:05:00,18.99,18.99,18.97,18.97,5700.0,18.3585,18.3585,18.3392,18.3392,5700.0
2010-02-22 10:10:00,18.98,18.98,18.98,18.98,1500.0,18.3489,18.3489,18.3489,18.3489,1500.0
2010-02-22 10:15:00,18.95,18.95,18.95,18.95,900.0,18.3199,18.3199,18.3199,18.3199,900.0
2010-02-22 10:20:00,18.95,18.95,18.95,18.95,0.0,18.3199,18.3199,18.3199,18.3199,0.0
2010-02-22 10:25:00,18.95,18.95,18.95,18.95,0.0,18.3199,18.3199,18.3199,18.3199,0.0
2010-02-22 10:30:00,19.01,19.01,19.01,19.01,2100.0,18.3779,18.3779,18.3779,18.3779,2100.0
2010-02-22 10:35:00,19.0,19.0,19.0,19.0,5700.0,18.3682,18.3682,18.3682,18.3682,5700.0
2010-02-22 10:40:00,18.99,18.99,18.99,18.99,300.0,18.3585,18.3585,18.3585,18.3585,300.0
2010-02-22 10:45:00,18.99,18.99,18.99,18.99,0.0,18.3585,18.3585,18.3585,18.3585,0.0
2010-02-22 10:50:00,18.97,18.97,18.96,18.96,6600.0,18.3392,18.3392,18.3295,18.3295,6600.0
2010-02-22 10:55:00,18.96,18.96,18.96,18.96,1200.0,18.3295,18.3295,18.3295,18.3295,1200.0
2010-02-22 11:00:00,18.96,18.96,18.96,18.96,0.0,18.3295,18.3295,18.3295,18.3295,0.0
2010-02-22 11:05:00,18.94,18.94,18.94,18.94,600.0,18.3102,18.3102,18.3102,18.3102,600.0
2010-02-22 11:10:00,18.94,18.94,18.94,18.94,0.0,18.3102,18.3102,18.3102,18.3102,0.0
2010-02-22 11:15:00,18.92,18.93,18.92,18.93,2400.0,18.2909,18.3005,18.2909,18.3005,2400.0
2010-02-22 11:20:00,18.93,18.93,18.93,18.93,0.0,18.3005,18.3005,18.3005,18.3005,0.0
2010-02-22 11:25:00,18.93,18.93,18.93,18.93,600.0,18.3005,18.3005,18.3005,18.3005,600.0
2010-02-22 11:30:00,18.92,18.92,18.92,18.92,600.0,18.2909,18.2909,18.2909,18.2909,600.0
2010-02-22 11:35:00,18.92,18.92,18.92,18.92,0.0,18.2909,18.2909,18.2909,18.2909,0.0
2010-02-22 11:40:00,18.9,18.93,18.9,18.93,3000.0,18.2715,18.3005,18.2715,18.3005,3000.0
2010-02-22 11:45:00,18.93,18.93,18.93,18.93,0.0,18.3005,18.3005,18.3005,18.3005,0.0
2010-02-22 11:50:00,18.92,18.92,18.92,18.92,600.0,18.2909,18.2909,18.2909,18.2909,600.0
2010-02-22 11:55:00,18.94,18.94,18.94,18.94,300.0,18.3102,18.3102,18.3102,18.3102,300.0
2010-02-22 12:00:00,18.94,18.94,18.93,18.93,600.0,18.3102,18.3102,18.3005,18.3005,600.0
2010-02-22 12:05:00,18.93,18.93,18.93,18.93,0.0,18.3005,18.3005,18.3005,18.3005,0.0
2010-02-22 12:10:00,18.92,18.92,18.92,18.92,900.0,18.2909,18.2909,18.2909,18.2909,900.0
2010-02-22 12:15:00,18.92,18.92,18.92,18.92,0.0,18.2909,18.2909,18.2909,18.2909,0.0
2010-02-22 12:20:00,18.93,18.93,18.93,18.93,300.0,18.3005,18.3005,18.3005,18.3005,300.0
2010-02-22 12:25:00,18.92,18.98,18.92,18.98,6900.0,18.2909,18.3489,18.2909,18.3489,6900.0
2010-02-22 12:30:00,18.98,18.98,18.98,18.98,600.0,18.3489,18.3489,18.3489,18.3489,600.0
2010-02-22 12:35:00,19.0,19.0,18.97,18.97,1800.0,18.3682,18.3682,18.3392,18.3392,1800.0
2010-02-22 12:40:00,18.97,18.97,18.97,18.97,0.0,18.3392,18.3392,18.3392,18.3392,0.0
2010-02-22 12:45:00,18.96,18.96,18.96,18.96,6600.0,18.3295,18.3295,18.3295,18.3295,6600.0
2010-02-22 12:50:00,18.94,18.94,18.94,18.94,1200.0,18.3102,18.3102,18.3102,18.3102,1200.0
2010-02-22 12:55:00,18.94,18.94,18.94,18.94,0.0,18.3102,18.3102,18.3102,18.3102,0.0
2010-02-22 13:00:00,18.92,18.92,18.91,18.91,1200.0,18.2909,18.2909,18.2812,18.2812,1200.0
2010-02-22 13:05:00,18.91,18.91,18.9,18.9,6300.0,18.2812,18.2812,18.2715,18.2715,6300.0
2010-02-22 13:10:00,18.9,18.9,18.9,18.9,600.0,18.2715,18.2715,18.2715,18.2715,600.0
2010-02-22 13:15:00,18.88,18.88,18.88,18.88,7500.0,18.2522,18.2522,18.2522,18.2522,7500.0
2010-02-22 13:20:00,18.9,18.9,18.89,18.89,35400.0,18.2715,18.2715,18.2619,18.2619,35400.0
2010-02-22 13:25:00,18.89,18.89,18.89,18.89,0.0,18.2619,18.2619,18.2619,18.2619,0.0
2010-02-22 13:30:00,18.89,18.89,18.89,18.89,6300.0,18.2619,18.2619,18.2619,18.2619,6300.0
2010-02-22 13:35:00,18.89,18.89,18.89,18.89,0.0,18.2619,18.2619,18.2619,18.2619,0.0
2010-02-22 13:40:00,18.9,18.93,18.9,18.93,1500.0,18.2715,18.3005,18.2715,18.3005,1500.0
2010-02-22 13:45:00,18.95,18.95,18.95,18.95,300.0,18.3199,18.3199,18.3199,18.3199,300.0
2010-02-22 13:50:00,18.95,18.95,18.95,18.95,0.0,18.3199,18.3199,18.3199,18.3199,0.0
2010-02-22 13:55:00,18.94,18.94,18.92,18.92,900.0,18.3102,18.3102,18.2909,18.2909,900.0
2010-02-22 14:00:00,18.93,18.93,18.93,18.93,300.0,18.3005,18.3005,18.3005,18.3005,300.0
2010-02-22 14:05:00,18.93,18.93,18.93,18.93,0.0,18.3005,18.3005,18.3005,18.3005,0.0
2010-02-22 14:10:00,18.92,18.92,18.92,18.92,600.0,18.2909,18.2909,18.2909,18.2909,600.0
2010-02-22 14:15:00,18.92,18.92,18.92,18.92,0.0,18.2909,18.2909,18.2909,18.2909,0.0
2010-02-22 14:20:00,18.92,18.92,18.92,18.92,0.0,18.2909,18.2909,18.2909,18.2909,0.0
2010-02-22 14:25:00,18.93,18.93,18.93,18.93,300.0,18.3005,18.3005,18.3005,18.3005,300.0
2010-02-22 14:30:00,18.93,18.93,18.93,18.93,3600.0,18.3005,18.3005,18.3005,18.3005,3600.0
2010-02-22 14:35:00,18.92,18.92,18.92,18.92,300.0,18.2909,18.2909,18.2909,18.2909,300.0
2010-02-22 14:40:00,18.91,18.91,18.91,18.91,300.0,18.2812,18.2812,18.2812,18.2812,300.0
2010-02-22 14:45:00,18.92,18.92,18.92,18.92,900.0,18.2909,18.2909,18.2909,18.2909,900.0
2010-02-22 14:50:00,18.92,18.92,18.92,18.92,300.0,18.2909,18.2909,18.2909,18.2909,300.0
2010-02-22 14:55:00,18.92,18.92,18.92,18.92,300.0,18.2909,18.2909,18.2909,18.2909,300.0
2010-02-22 15:00:00,18.92,18.92,18.92,18.92,0.0,18.2909,18.2909,18.2909,18.2909,0.0
2010-02-22 15:05:00,18.92,18.92,18.92,18.92,0.0,18.2909,18.2909,18.2909,18.2909,0.0
2010-02-22 15:10:00,18.92,18.92,18.92,18.92,0.0,18.2909,18.2909,18.2909,18.2909,0.0
2010-02-22 15:15:00,18.95,18.95,18.94,18.94,7500.0,18.3199,18.3199,18.3102,18.3102,7500.0
2010-02-22 15:20:00,18.95,18.95,18.95,18.95,900.0,18.3199,18.3199,18.3199,18.3199,900.0
2010-02-22 15:25:00,18.93,18.94,18.93,18.94,1500.0,18.3005,18.3102,18.3005,18.3102,1500.0
2010-02-22 15:30:00,18.94,18.94,18.92,18.92,1800.0,18.3102,18.3102,18.2909,18.2909,1800.0
2010-02-22 15:35:00,18.93,18.93,18.93,18.93,2100.0,18.3005,18.3005,18.3005,18.3005,2100.0
2010-02-22 15:40:00,18.92,18.92,18.9,18.9,7500.0,18.2909,18.2909,18.2715,18.2715,7500.0
2010-02-22 15:45:00,18.9,18.9,18.89,18.89,13800.0,18.2715,18.2715,18.2619,18.2619,13800.0
2010-02-22 15:50:00,18.89,18.92,18.89,18.91,3300.0,18.2619,18.2909,18.2619,18.2812,3300.0
2010-02-22 15:55:00,18.91,18.94,18.9,18.93,7500.0,18.2812,18.3102,18.2715,18.3005,7500.0
2010-02-23 09:30:00,18.92,18.92,18.89,18.92,10200.0,18.2909,18.2909,18.2619,18.2909,10200.0
2010-02-23 09:35:00,18.93,18.95,18.91,18.92,6300.0,18.3005,18.3199,18.2812,18.2909,6300.0
2010-02-23 09:40:00,18.91,18.94,18.9,18.92,48600.0,18.2812,18.3102,18.2715,18.2909,48600.0
2010-02-23 09:45:00,18.94,18.98,18.94,18.98,8700.0,18.3102,18.3489,18.3102,18.3489,8700.0
2010-02-23 09:50:00,18.98,18.98,18.95,18.95,60300.0,18.3489,18.3489,18.3199,18.3199,60300.0
2010-02-23 09:55:00,18.95,18.95,18.95,18.95,0.0,18.3199,18.3199,18.3199,18.3199,0.0
2010-02-23 10:00:00,18.93,18.93,18.8,18.82,6000.0,18.3005,18.3005,18.1749,18.1942,6000.0
2010-02-23 10:05:00,18.83,18.83,18.77,18.77,1500.0,18.2039,18.2039,18.1459,18.1459,1500.0
2010-02-23 10:10:00,18.76,18.76,18.69,18.69,14400.0,18.1362,18.1362,18.0685,18.0685,14400.0
2010-02-23 10:15:00,18.67,18.72,18.67,18.72,9300.0,18.0492,18.0975,18.0492,18.0975,9300.0
2010-02-23 10:20:00,18.7,18.7,18.67,18.67,32700.0,18.0782,18.0782,18.0492,18.0492,32700.0
2010-02-23 10:25:00,18.67,18.68,18.66,18.67,6000.0,18.0492,18.0588,18.0395,18.0492,6000.0
2010-02-23 10:30:00,18.65,18.65,18.64,18.65,10500.0,18.0298,18.0298,18.0202,18.0298,10500.0
2010-02-23 10:35:00,18.67,18.67,18.67,18.67,35100.0,18.0492,18.0492,18.0492,18.0492,35100.0
2010-02-23 10:40:00,18.67,18.67,18.66,18.67,3600.0,18.0492,18.0492,18.0395,18.0492,3600.0
2010-02-23 10:45:00,18.7,18.7,18.69,18.7,17100.0,18.0782,18.0782,18.0685,18.0782,17100.0
2010-02-23 10:50:00,18.7,18.7,18.7,18.7,300.0,18.0782,18.0782,18.0782,18.0782,300.0
2010-02-23 10:55:00,18.7,18.7,18.7,18.7,0.0,18.0782,18.0782,18.0782,18.0782,0.0
2010-02-23 11:00:00,18.71,18.72,18.7,18.7,4800.0,18.0878,18.0975,18.0782,18.0782,4800.0
2010-02-23 11:05:00,18.69,18.69,18.68,18.68,900.0,18.0685,18.0685,18.0588,18.0588,900.0
2010-02-23 11:10:00,18.67,18.67,18.66,18.66,30600.0,18.0492,18.0492,18.0395,18.0395,30600.0
2010-02-23 11:15:00,18.63,18.63,18.6,18.6,600.0,18.0105,18.0105,17.9815,17.9815,600.0
2010-02-23 11:20:00,18.61,18.62,18.61,18.62,900.0,17.9912,18.0008,17.9912,18.0008,900.0
2010-02-23 11:25:00,18.62,18.62,18.62,18.62,600.0,18.0008,18.0008,18.0008,18.0008,600.0
2010-02-23 11:30:00,18.62,18.62,18.62,18.62,0.0,18.0008,18.0008,18.0008,18.0008,0.0
2010-02-23 11:35:00,18.63,18.63,18.63,18.63,900.0,18.0105,18.0105,18.0105,18.0105,900.0
2010-02-23 11:40:00,18.62,18.63,18.62,18.63,1500.0,18.0008,18.0105,18.0008,18.0105,1500.0
2010-02-23 11:45:00,18.61,18.62,18.61,18.62,900.0,17.9912,18.0008,17.9912,18.0008,900.0
2010-02-23 11:50:00,18.62,18.62,18.61,18.61,3000.0,18.0008,18.0008,17.9912,17.9912,3000.0
2010-02-23 11:55:00,18.62,18.62,18.6,18.6,2100.0,18.0008,18.0008,17.9815,17.9815,2100.0
2010-02-23 12:00:00,18.6,18.6,18.59,18.59,12000.0,17.9815,17.9815,17.9718,17.9718,12000.0
2010-02-23 12:05:00,18.59,18.59,18.59,18.59,36000.0,17.9718,17.9718,17.9718,17.9718,36000.0
2010-02-23 12:10:00,18.6,18.65,18.6,18.65,36900.0,17.9815,18.0298,17.9815,18.0298,36900.0
2010-02-23 12:15:00,18.63,18.64,18.63,18.64,15300.0,18.0105,18.0202,18.0105,18.0202,15300.0
2010-02-23 12:20:00,18.63,18.63,18.6,18.6,9000.0,18.0105,18.0105,17.9815,17.9815,9000.0
2010-02-23 12:25:00,18.61,18.61,18.61,18.61,300.0,17.9912,17.9912,17.9912,17.9912,300.0
2010-02-23 12:30:00,18.63,18.63,18.63,18.63,300.0,18.0105,18.0105,18.0105,18.0105,300.0
2010-02-23 12:35:00,18.64,18.66,18.63,18.66,11400.0,18.0202,18.0395,18.0105,18.0395,11400.0
2010-02-23 12:40:00,18.67,18.68,18.66,18.66,27900.0,18.0492,18.0588,18.0395,18.0395,27900.0
2010-02-23 12:45:00,18.67,18.68,18.67,18.68,6300.0,18.0492,18.0588,18.0492,18.0588,6300.0
2010-02-23 12:50:00,18.69,18.69,18.69,18.69,900.0,18.0685,18.0685,18.0685,18.0685,900.0
2010-02-23 12:55:00,18.67,18.67,18.66,18.66,1800.0,18.0492,18.0492,18.0395,18.0395,1800.0
2010-02-23 13:00:00,18.66,18.66,18.66,18.66,0.0,18.0395,18.0395,18.0395,18.0395,0.0
2010-02-23 13:05:00,18.65,18.65,18.63,18.63,2700.0,18.0298,18.0298,18.0105,18.0105,2700.0
2010-02-23 13:10:00,18.64,18.64,18.63,18.63,2700.0,18.0202,18.0202,18.0105,18.0105,2700.0
2010-02-23 13:15:00,18.63,18.64,18.63,18.64,600.0,18.0105,18.0202,18.0105,18.0202,600.0
2010-02-23 13:20:00,18.67,18.67,18.67,18.67,1200.0,18.0492,18.0492,18.0492,18.0492,1200.0
2010-02-23 13:25:00,18.67,18.68,18.67,18.68,900.0,18.0492,18.0588,18.0492,18.0588,900.0
2010-02-23 13:30:00,18.67,18.67,18.67,18.67,6600.0,18.0492,18.0492,18.0492,18.0492,6600.0
2010-02-23 13:35:00,18.66,18.66,18.65,18.66,6000.0,18.0395,18.0395,18.0298,18.0395,6000.0
2010-02-23 13:40:00,18.66,18.66,18.65,18.65,1200.0,18.0395,18.0395,18.0298,18.0298,1200.0
2010-02-23 13:45:00,18.65,18.65,18.65,18.65,300.0,18.0298,18.0298,18.0298,18.0298,300.0
2010-02-23 13:50:00,18.65,18.65,18.65,18.65,0.0,18.0298,18.0298,18.0298,18.0298,0.0
2010-02-23 13:55:00,18.64,18.65,18.63,18.63,1200.0,18.0202,18.0298,18.0105,18.0105,1200.0
2010-02-23 14:00:00,18.61,18.61,18.61,18.61,2100.0,17.9912,17.9912,17.9912,17.9912,2100.0
2010-02-23 14:05:00,18.62,18.62,18.62,18.62,2100.0,18.0008,18.0008,18.0008,18.0008,2100.0
2010-02-23 14:10:00,18.63,18.63,18.62,18.63,5700.0,18.0105,18.0105,18.0008,18.0105,5700.0
2010-02-23 14:15:00,18.63,18.64,18.63,18.63,3300.0,18.0105,18.0202,18.0105,18.0105,3300.0
2010-02-23 14:20:00,18.63,18.63,18.62,18.63,4500.0,18.0105,18.0105,18.0008,18.0105,4500.0
2010-02-23 14:25:00,18.63,18.63,18.62,18.62,1800.0,18.0105,18.0105,18.0008,18.0008,1800.0
2010-02-23 14:30:00,18.62,18.62,18.61,18.62,1800.0,18.0008,18.0008,17.9912,18.0008,1800.0
2010-02-23 14:35:00,18.63,18.64,18.63,18.63,3300.0,18.0105,18.0202,18.0105,18.0105,3300.0
2010-02-23 14:40:00,18.65,18.65,18.65,18.65,1200.0,18.0298,18.0298,18.0298,18.0298,1200.0
2010-02-23 14:45:00,18.65,18.65,18.64,18.64,1200.0,18.0298,18.0298,18.0202,18.0202,1200.0
2010-02-23 14:50:00,18.67,18.67,18.67,18.67,900.0,18.0492,18.0492,18.0492,18.0492,900.0
2010-02-23 14:55:00,18.69,18.69,18.67,18.67,2100.0,18.0685,18.0685,18.0492,18.0492,2100.0
2010-02-23 15:00:00,18.67,18.69,18.67,18.68,2100.0,18.0492,18.0685,18.0492,18.0588,2100.0
2010-02-23 15:05:00,18.68,18.69,18.67,18.68,26100.0,18.0588,18.0685,18.0492,18.0588,26100.0
2010-02-23 15:10:00,18.68,18.7,18.68,18.7,2400.0,18.0588,18.0782,18.0588,18.0782,2400.0
2010-02-23 15:15:00,18.7,18.7,18.7,18.7,0.0,18.0782,18.0782,18.0782,18.0782,0.0
2010-02-23 15:20:00,18.7,18.71,18.69,18.69,3000.0,18.0782,18.0878,18.0685,18.0685,3000.0
2010-02-23 15:25:00,18.68,18.7,18.68,18.7,3000.0,18.0588,18.0782,18.0588,18.0782,3000.0
2010-02-23 15:30:00,18.69,18.69,18.69,18.69,1800.0,18.0685,18.0685,18.0685,18.0685,1800.0
2010-02-23 15:35:00,18.68,18.68,18.67,18.67,1200.0,18.0588,18.0588,18.0492,18.0492,1200.0
2010-02-23 15:40:00,18.66,18.66,18.64,18.65,8100.0,18.0395,18.0395,18.0202,18.0298,8100.0
2010-02-23 15:45:00,18.65,18.65,18.63,18.63,28800.0,18.0298,18.0298,18.0105,18.0105,28800.0
2010-02-23 15:50:00,18.63,18.63,18.6,18.61,23400.0,18.0105,18.0105,17.9815,17.9912,23400.0
2010-02-23 15:55:00,18.6,18.6,18.58,18.59,8100.0,17.9815,17.9815,17.9622,17.9718,8100.0
2010-02-24 09:30:00,18.68,18.68,18.66,18.67,11400.0,18.0588,18.0588,18.0395,18.0492,11400.0
2010-02-24 09:35:00,18.7,18.7,18.7,18.7,1500.0,18.0782,18.0782,18.0782,18.0782,1500.0
2010-02-24 09:40:00,18.7,18.7,18.69,18.69,6000.0,18.0782,18.0782,18.0685,18.0685,6000.0
2010-02-24 09:45:00,18.71,18.75,18.71,18.75,2400.0,18.0878,18.1265,18.0878,18.1265,2400.0
2010-02-24 09:50:00,18.75,18.76,18.75,18.76,4500.0,18.1265,18.1362,18.1265,18.1362,4500.0
2010-02-24 09:55:00,18.77,18.77,18.76,18.77,1800.0,18.1459,18.1459,18.1362,18.1459,1800.0
2010-02-24 10:00:00,18.73,18.73,18.72,18.72,2400.0,18.1072,18.1072,18.0975,18.0975,2400.0
2010-02-24 10:05:00,18.69,18.69,18.69,18.69,1200.0,18.0685,18.0685,18.0685,18.0685,1200.0
2010-02-24 10:10:00,18.67,18.67,18.65,18.66,4500.0,18.0492,18.0492,18.0298,18.0395,4500.0
2010-02-24 10:15:00,18.66,18.66,18.64,18.64,3600.0,18.0395,18.0395,18.0202,18.0202,3600.0
2010-02-24 10:20:00,18.63,18.63,18.61,18.63,1800.0,18.0105,18.0105,17.9912,18.0105,1800.0
2010-02-24 10:25:00,18.63,18.63,18.63,18.63,0.0,18.0105,18.0105,18.0105,18.0105,0.0
2010-02-24 10:30:00,18.66,18.67,18.66,18.67,600.0,18.0395,18.0492,18.0395,18.0492,600.0
2010-02-24 10:35:00,18.7,18.72,18.7,18.72,1500.0,18.0782,18.0975,18.0782,18.0975,1500.0
2010-02-24 10:40:00,18.76,18.76,18.76,18.76,6600.0,18.1362,18.1362,18.1362,18.1362,6600.0
2010-02-24 10:45:00,18.76,18.81,18.76,18.81,3900.0,18.1362,18.1845,18.1362,18.1845,3900.0
2010-02-24 10:50:00,18.8,18.8,18.79,18.79,4800.0,18.1749,18.1749,18.1652,18.1652,4800.0
2010-02-24 10:55:00,18.78,18.78,18.78,18.78,300.0,18.1555,18.1555,18.1555,18.1555,300.0
2010-02-24 11:00:00,18.76,18.78,18.76,18.78,2400.0,18.1362,18.1555,18.1362,18.1555,2400.0
2010-02-24 11:05:00,18.78,18.79,18.78,18.79,1800.0,18.1555,18.1652,18.1555,18.1652,1800.0
2010-02-24 11:10:00,18.74,18.74,18.74,18.74,900.0,18.1169,18.1169,18.1169,18.1169,900.0
2010-02-24 11:15:00,18.72,18.72,18.72,18.72,300.0,18.0975,18.0975,18.0975,18.0975,300.0
2010-02-24 11:20:00,18.72,18.72,18.72,18.72,0.0,18.0975,18.0975,18.0975,18.0975,0.0
2010-02-24 11:25:00,18.72,18.72,18.72,18.72,0.0,18.0975,18.0975,18.0975,18.0975,0.0
2010-02-24 11:30:00,18.72,18.75,18.72,18.75,3000.0,18.0975,18.1265,18.0975,18.1265,3000.0
2010-02-24 11:35:00,18.72,18.72,18.72,18.72,1500.0,18.0975,18.0975,18.0975,18.0975,1500.0
2010-02-24 11:40:00,18.72,18.72,18.72,18.72,0.0,18.0975,18.0975,18.0975,18.0975,0.0
2010-02-24 11:45:00,18.68,18.69,18.68,18.69,600.0,18.0588,18.0685,18.0588,18.0685,600.0
2010-02-24 11:50:00,18.69,18.69,18.69,18.69,0.0,18.0685,18.0685,18.0685,18.0685,0.0
2010-02-24 11:55:00,18.72,18.72,18.72,18.72,600.0,18.0975,18.0975,18.0975,18.0975,600.0
2010-02-24 12:00:00,18.71,18.71,18.71,18.71,36900.0,18.0878,18.0878,18.0878,18.0878,36900.0
2010-02-24 12:05:00,18.7,18.7,18.69,18.69,3600.0,18.0782,18.0782,18.0685,18.0685,3600.0
2010-02-24 12:10:00,18.69,18.69,18.69,18.69,0.0,18.0685,18.0685,18.0685,18.0685,0.0
2010-02-24 12:15:00,18.72,18.72,18.72,18.72,900.0,18.0975,18.0975,18.0975,18.0975,900.0
2010-02-24 12:20:00,18.72,18.72,18.72,18.72,0.0,18.0975,18.0975,18.0975,18.0975,0.0
2010-02-24 12:25:00,18.72,18.72,18.72,18.72,0.0,18.0975,18.0975,18.0975,18.0975,0.0
2010-02-24 12:30:00,18.68,18.68,18.68,18.68,300.0,18.0588,18.0588,18.0588,18.0588,300.0
2010-02-24 12:35:00,18.68,18.68,18.68,18.68,0.0,18.0588,18.0588,18.0588,18.0588,0.0
2010-02-24 12:40:00,18.68,18.68,18.68,18.68,0.0,18.0588,18.0588,18.0588,18.0588,0.0
2010-02-24 12:45:00,18.68,18.68,18.68,18.68,0.0,18.0588,18.0588,18.0588,18.0588,0.0
2010-02-24 12:50:00,18.68,18.68,18.68,18.68,0.0,18.0588,18.0588,18.0588,18.0588,0.0
2010-02-24 12:55:00,18.68,18.68,18.68,18.68,0.0,18.0588,18.0588,18.0588,18.0588,0.0
2010-02-24 13:00:00,18.67,18.67,18.67,18.67,300.0,18.0492,18.0492,18.0492,18.0492,300.0
2010-02-24 13:05:00,18.67,18.67,18.67,18.67,300.0,18.0492,18.0492,18.0492,18.0492,300.0
2010-02-24 13:10:00,18.68,18.68,18.68,18.68,300.0,18.0588,18.0588,18.0588,18.0588,300.0
2010-02-24 13:15:00,18.71,18.71,18.71,18.71,300.0,18.0878,18.0878,18.0878,18.0878,300.0
2010-02-24 13:20:00,18.71,18.71,18.71,18.71,0.0,18.0878,18.0878,18.0878,18.0878,0.0
2010-02-24 13:25:00,18.71,18.71,18.71,18.71,0.0,18.0878,18.0878,18.0878,18.0878,0.0
2010-02-24 13:30:00,18.7,18.71,18.7,18.71,31500.0,18.0782,18.0878,18.0782,18.0878,31500.0
2010-02-24 13:35:00,18.71,18.71,18.71,18.71,0.0,18.0878,18.0878,18.0878,18.0878,0.0
2010-02-24 13:40:00,18.69,18.69,18.69,18.69,15600.0,18.0685,18.0685,18.0685,18.0685,15600.0
2010-02-24 13:45:00,18.69,18.69,18.69,18.69,0.0,18.0685,18.0685,18.0685,18.0685,0.0
2010-02-24 13:50:00,18.69,18.69,18.69,18.69,0.0,18.0685,18.0685,18.0685,18.0685,0.0
2010-02-24 13:55:00,18.71,18.71,18.71,18.71,60300.0,18.0878,18.0878,18.0878,18.0878,60300.0
2010-02-24 14:00:00,18.71,18.71,18.71,18.71,300.0,18.0878,18.0878,18.0878,18.0878,300.0
2010-02-24 14:05:00,18.7,18.7,18.7,18.7,17100.0,18.0782,18.0782,18.0782,18.0782,17100.0
2010-02-24 14:10:00,18.7,18.7,18.7,18.7,1800.0,18.0782,18.0782,18.0782,18.0782,1800.0
2010-02-24 14:15:00,18.7,18.7,18.7,18.7,300.0,18.0782,18.0782,18.0782,18.0782,300.0
2010-02-24 14:20:00,18.71,18.71,18.71,18.71,300.0,18.0878,18.0878,18.0878,18.0878,300.0
2010-02-24 14:25:00,18.7,18.7,18.69,18.69,1200.0,18.0782,18.0782,18.0685,18.0685,1200.0
2010-02-24 14:30:00,18.68,18.68,18.67,18.67,1500.0,18.0588,18.0588,18.0492,18.0492,1500.0
2010-02-24 14:35:00,18.66,18.66,18.66,18.66,2100.0,18.0395,18.0395,18.0395,18.0395,2100.0
2010-02-24 14:40:00,18.65,18.67,18.65,18.67,2700.0,18.0298,18.0492,18.0298,18.0492,2700.0
2010-02-24 14:45:00,18.67,18.67,18.66,18.66,1500.0,18.0492,18.0492,18.0395,18.0395,1500.0
2010-02-24 14:50:00,18.66,18.66,18.65,18.65,1800.0,18.0395,18.0395,18.0298,18.0298,1800.0
2010-02-24 14:55:00,18.66,18.66,18.66,18.66,600.0,18.0395,18.0395,18.0395,18.0395,600.0
2010-02-24 15:00:00,18.66,18.66,18.65,18.65,3300.0,18.0395,18.0395,18.0298,18.0298,3300.0
2010-02-24 15:05:00,18.66,18.66,18.65,18.65,16500.0,18.0395,18.0395,18.0298,18.0298,16500.0
2010-02-24 15:10:00,18.64,18.67,18.64,18.66,2400.0,18.0202,18.0492,18.0202,18.0395,2400.0
2010-02-24 15:15:00,18.65,18.66,18.63,18.63,2700.0,18.0298,18.0395,18.0105,18.0105,2700.0
2010-02-24 15:20:00,18.63,18.65,18.63,18.64,2700.0,18.0105,18.0298,18.0105,18.0202,2700.0
2010-02-24 15:25:00,18.65,18.65,18.64,18.64,1800.0,18.0298,18.0298,18.0202,18.0202,1800.0
2010-02-24 15:30:00,18.65,18.65,18.64,18.64,3000.0,18.0298,18.0298,18.0202,18.0202,3000.0
2010-02-24 15:35:00,18.64,18.68,18.64,18.66,3300.0,18.0202,18.0588,18.0202,18.0395,3300.0
2010-02-24 15:40:00,18.67,18.67,18.65,18.66,6600.0,18.0492,18.0492,18.0298,18.0395,6600.0
2010-02-24 15:45:00,18.66,18.67,18.66,18.66,5400.0,18.0395,18.0492,18.0395,18.0395,5400.0
2010-02-24 15:50:00,18.65,18.67,18.65,18.67,5400.0,18.0298,18.0492,18.0298,18.0492,5400.0
2010-02-24 15:55:00,18.68,18.68,18.66,18.67,9600.0,18.0588,18.0588,18.0395,18.0492,9600.0
2010-02-25 09:30:00,18.5,18.5,18.42,18.42,15600.0,17.8848,17.8848,17.8075,17.8075,15600.0
2010-02-25 09:35:00,18.45,18.46,18.45,18.46,97500.0,17.8365,17.8462,17.8365,17.8462,97500.0
2010-02-25 09:40:00,18.44,18.45,18.43,18.44,2700.0,17.8268,17.8365,17.8172,17.8268,2700.0
2010-02-25 09:45:00,18.42,18.42,18.4,18.41,8400.0,17.8075,17.8075,17.7882,17.7978,8400.0
2010-02-25 09:50:00,18.43,18.43,18.42,18.43,53700.0,17.8172,17.8172,17.8075,17.8172,53700.0
2010-02-25 09:55:00,18.42,18.44,18.42,18.42,47700.0,17.8075,17.8268,17.8075,17.8075,47700.0
2010-02-25 10:00:00,18.4,18.41,18.4,18.41,9000.0,17.7882,17.7978,17.7882,17.7978,9000.0
2010-02-25 10:05:00,18.41,18.42,18.4,18.4,5400.0,17.7978,17.8075,17.7882,17.7882,5400.0
2010-02-25 10:10:00,18.41,18.42,18.41,18.42,2100.0,17.7978,17.8075,17.7978,17.8075,2100.0
2010-02-25 10:15:00,18.42,18.42,18.41,18.41,3900.0,17.8075,17.8075,17.7978,17.7978,3900.0
2010-02-25 10:20:00,18.42,18.43,18.41,18.43,16200.0,17.8075,17.8172,17.7978,17.8172,16200.0
2010-02-25 10:25:00,18.44,18.44,18.43,18.43,3900.0,17.8268,17.8268,17.8172,17.8172,3900.0
2010-02-25 10:30:00,18.46,18.46,18.44,18.45,3600.0,17.8462,17.8462,17.8268,17.8365,3600.0
2010-02-25 10:35:00,18.44,18.44,18.42,18.42,1500.0,17.8268,17.8268,17.8075,17.8075,1500.0
2010-02-25 10:40:00,18.42,18.42,18.42,18.42,600.0,17.8075,17.8075,17.8075,17.8075,600.0
2010-02-25 10:45:00,18.41,18.43,18.41,18.43,3000.0,17.7978,17.8172,17.7978,17.8172,3000.0
2010-02-25 10:50:00,18.43,18.43,18.43,18.43,1200.0,17.8172,17.8172,17.8172,17.8172,1200.0
2010-02-25 10:55:00,18.44,18.45,18.44,18.45,1500.0,17.8268,17.8365,17.8268,17.8365,1500.0
2010-02-25 11:00:00,18.42,18.43,18.42,18.42,1500.0,17.8075,17.8172,17.8075,17.8075,1500.0
2010-02-25 11:05:00,18.43,18.43,18.41,18.41,11700.0,17.8172,17.8172,17.7978,17.7978,11700.0
2010-02-25 11:10:00,18.42,18.43,18.42,18.43,16800.0,17.8075,17.8172,17.8075,17.8172,16800.0
2010-02-25 11:15:00,18.43,18.43,18.42,18.43,6900.0,17.8172,17.8172,17.8075,17.8172,6900.0
2010-02-25 11:20:00,18.41,18.41,18.41,18.41,300.0,17.7978,17.7978,17.7978,17.7978,300.0
2010-02-25 11:25:00,18.43,18.43,18.42,18.42,2100.0,17.8172,17.8172,17.8075,17.8075,2100.0
2010-02-25 11:30:00,18.41,18.42,18.41,18.41,2700.0,17.7978,17.8075,17.7978,17.7978,2700.0
2010-02-25 11:35:00,18.42,18.44,18.42,18.44,3600.0,17.8075,17.8268,17.8075,17.8268,3600.0
2010-02-25 11:40:00,18.43,18.43,18.43,18.43,900.0,17.8172,17.8172,17.8172,17.8172,900.0
2010-02-25 11:45:00,18.41,18.41,18.41,18.41,600.0,17.7978,17.7978,17.7978,17.7978,600.0
2010-02-25 11:50:00,18.42,18.43,18.42,18.42,2700.0,17.8075,17.8172,17.8075,17.8075,2700.0
2010-02-25 11:55:00,18.4,18.4,18.4,18.4,300.0,17.7882,17.7882,17.7882,17.7882,300.0
2010-02-25 12:00:00,18.42,18.42,18.42,18.42,300.0,17.8075,17.8075,17.8075,17.8075,300.0
2010-02-25 12:05:00,18.42,18.42,18.42,18.42,0.0,17.8075,17.8075,17.8075,17.8075,0.0
2010-02-25 12:10:00,18.42,18.42,18.42,18.42,0.0,17.8075,17.8075,17.8075,17.8075,0.0
2010-02-25 12:15:00,18.42,18.43,18.42,18.43,1500.0,17.8075,17.8172,17.8075,17.8172,1500.0
2010-02-25 12:20:00,18.43,18.43,18.43,18.43,300.0,17.8172,17.8172,17.8172,17.8172,300.0
2010-02-25 12:25:00,18.43,18.43,18.42,18.42,27300.0,17.8172,17.8172,17.8075,17.8075,27300.0
2010-02-25 12:30:00,18.43,18.43,18.43,18.43,600.0,17.8172,17.8172,17.8172,17.8172,600.0
2010-02-25 12:35:00,18.43,18.43,18.42,18.42,1500.0,17.8172,17.8172,17.8075,17.8075,1500.0
2010-02-25 12:40:00,18.42,18.43,18.42,18.43,1200.0,17.8075,17.8172,17.8075,17.8172,1200.0
2010-02-25 12:45:00,18.44,18.44,18.44,18.44,900.0,17.8268,17.8268,17.8268,17.8268,900.0
2010-02-25 12:50:00,18.44,18.44,18.44,18.44,0.0,17.8268,17.8268,17.8268,17.8268,0.0
2010-02-25 12:55:00,18.45,18.46,18.45,18.46,2100.0,17.8365,17.8462,17.8365,17.8462,2100.0
2010-02-25 13:00:00,18.45,18.45,18.42,18.42,91200.0,17.8365,17.8365,17.8075,17.8075,91200.0
2010-02-25 13:05:00,18.41,18.41,18.41,18.41,6300.0,17.7978,17.7978,17.7978,17.7978,6300.0
2010-02-25 13:10:00,18.41,18.41,18.41,18.41,0.0,17.7978,17.7978,17.7978,17.7978,0.0
2010-02-25 13:15:00,18.42,18.42,18.41,18.42,26100.0,17.8075,17.8075,17.7978,17.8075,26100.0
2010-02-25 13:20:00,18.43,18.43,18.43,18.43,900.0,17.8172,17.8172,17.8172,17.8172,900.0
2010-02-25 13:25:00,18.42,18.43,18.42,18.42,6300.0,17.8075,17.8172,17.8075,17.8075,6300.0
2010-02-25 13:30:00,18.42,18.43,18.42,18.43,12000.0,17.8075,17.8172,17.8075,17.8172,12000.0
2010-02-25 13:35:00,18.43,18.43,18.43,18.43,1200.0,17.8172,17.8172,17.8172,17.8172,1200.0
2010-02-25 13:40:00,18.43,18.43,18.43,18.43,34200.0,17.8172,17.8172,17.8172,17.8172,34200.0
2010-02-25 13:45:00,18.44,18.47,18.44,18.47,3000.0,17.8268,17.8558,17.8268,17.8558,3000.0
2010-02-25 13:50:00,18.47,18.5,18.47,18.5,3300.0,17.8558,17.8848,17.8558,17.8848,3300.0
2010-02-25 13:55:00,18.5,18.56,18.5,18.56,1800.0,17.8848,17.9428,17.8848,17.9428,1800.0
2010-02-25 14:00:00,18.57,18.59,18.53,18.54,30900.0,17.9525,17.9718,17.9138,17.9235,30900.0
2010-02-25 14:05:00,18.53,18.54,18.53,18.53,3600.0,17.9138,17.9235,17.9138,17.9138,3600.0
2010-02-25 14:10:00,18.54,18.56,18.54,18.56,2100.0,17.9235,17.9428,17.9235,17.9428,2100.0
2010-02-25 14:15:00,18.55,18.55,18.53,18.54,1800.0,17.9332,17.9332,17.9138,17.9235,1800.0
2010-02-25 14:20:00,18.54,18.57,18.54,18.57,900.0,17.9235,17.9525,17.9235,17.9525,900.0
2010-02-25 14:25:00,18.57,18.58,18.55,18.55,3000.0,17.9525,17.9622,17.9332,17.9332,3000.0
2010-02-25 14:30:00,18.55,18.59,18.55,18.59,1800.0,17.9332,17.9718,17.9332,17.9718,1800.0
2010-02-25 14:35:00,18.58,18.58,18.56,18.56,2700.0,17.9622,17.9622,17.9428,17.9428,2700.0
2010-02-25 14:40:00,18.55,18.57,18.55,18.57,3000.0,17.9332,17.9525,17.9332,17.9525,3000.0
2010-02-25 14:45:00,18.57,18.58,18.54,18.54,3300.0,17.9525,17.9622,17.9235,17.9235,3300.0
2010-02-25 14:50:00,18.54,18.54,18.53,18.54,3900.0,17.9235,17.9235,17.9138,17.9235,3900.0
2010-02-25 14:55:00,18.55,18.56,18.55,18.56,1200.0,17.9332,17.9428,17.9332,17.9428,1200.0
2010-02-25 15:00:00,18.57,18.57,18.55,18.57,2400.0,17.9525,17.9525,17.9332,17.9525,2400.0
2010-02-25 15:05:00,18.58,18.62,18.58,18.62,1200.0,17.9622,18.0008,17.9622,18.0008,1200.0
2010-02-25 15:10:00,18.62,18.62,18.59,18.59,2100.0,18.0008,18.0008,17.9718,17.9718,2100.0
2010-02-25 15:15:00,18.59,18.59,18.58,18.58,2100.0,17.9718,17.9718,17.9622,17.9622,2100.0
2010-02-25 15:20:00,18.56,18.57,18.56,18.57,2100.0,17.9428,17.9525,17.9428,17.9525,2100.0
2010-02-25 15:25:00,18.57,18.6,18.57,18.6,6000.0,17.9525,17.9815,17.9525,17.9815,6000.0
2010-02-25 15:30:00,18.59,18.61,18.59,18.61,1800.0,17.9718,17.9912,17.9718,17.9912,1800.0
2010-02-25 15:35:00,18.62,18.62,18.61,18.61,3900.0,18.0008,18.0008,17.9912,17.9912,3900.0
2010-02-25 15:40:00,18.62,18.65,18.62,18.63,33900.0,18.0008,18.0298,18.0008,18.0105,33900.0
2010-02-25 15:45:00,18.64,18.65,18.61,18.61,58500.0,18.0202,18.0298,17.9912,17.9912,58500.0
2010-02-25 15:50:00,18.61,18.62,18.6,18.62,42900.0,17.9912,18.0008,17.9815,18.0008,42900.0
2010-02-25 15:55:00,18.62,18.63,18.62,18.63,6000.0,18.0008,18.0105,18.0008,18.0105,6000.0
2010-02-26 09:30:00,18.67,18.7,18.67,18.69,38700.0,18.0492,18.0782,18.0492,18.0685,38700.0
2010-02-26 09:35:00,18.72,18.74,18.72,18.72,12300.0,18.0975,18.1169,18.0975,18.0975,12300.0
2010-02-26 09:40:00,18.7,18.7,18.67,18.69,9000.0,18.0782,18.0782,18.0492,18.0685,9000.0
2010-02-26 09:45:00,18.73,18.74,18.73,18.74,7500.0,18.1072,18.1169,18.1072,18.1169,7500.0
2010-02-26 09:50:00,18.74,18.74,18.71,18.72,7800.0,18.1169,18.1169,18.0878,18.0975,7800.0
2010-02-26 09:55:00,18.72,18.72,18.72,18.72,600.0,18.0975,18.0975,18.0975,18.0975,600.0
2010-02-26 10:00:00,18.66,18.69,18.62,18.62,6600.0,18.0395,18.0685,18.0008,18.0008,6600.0
2010-02-26 10:05:00,18.61,18.61,18.55,18.59,14400.0,17.9912,17.9912,17.9332,17.9718,14400.0
2010-02-26 10:10:00,18.63,18.66,18.63,18.64,7800.0,18.0105,18.0395,18.0105,18.0202,7800.0
2010-02-26 10:15:00,18.66,18.67,18.66,18.67,4200.0,18.0395,18.0492,18.0395,18.0492,4200.0
2010-02-26 10:20:00,18.68,18.7,18.68,18.7,4200.0,18.0588,18.0782,18.0588,18.0782,4200.0
2010-02-26 10:25:00,18.69,18.7,18.69,18.7,1200.0,18.0685,18.0782,18.0685,18.0782,1200.0
2010-02-26 10:30:00,18.7,18.73,18.7,18.71,3600.0,18.0782,18.1072,18.0782,18.0878,3600.0
2010-02-26 10:35:00,18.73,18.79,18.73,18.79,14100.0,18.1072,18.1652,18.1072,18.1652,14100.0
2010-02-26 10:40:00,18.79,18.79,18.79,18.79,0.0,18.1652,18.1652,18.1652,18.1652,0.0
2010-02-26 10:45:00,18.78,18.78,18.78,18.78,6300.0,18.1555,18.1555,18.1555,18.1555,6300.0
2010-02-26 10:50:00,18.76,18.76,18.76,18.76,600.0,18.1362,18.1362,18.1362,18.1362,600.0
2010-02-26 10:55:00,18.73,18.76,18.73,18.76,1200.0,18.1072,18.1362,18.1072,18.1362,1200.0
2010-02-26 11:00:00,18.74,18.75,18.74,18.75,3300.0,18.1169,18.1265,18.1169,18.1265,3300.0
2010-02-26 11:05:00,18.75,18.75,18.75,18.75,0.0,18.1265,18.1265,18.1265,18.1265,0.0
2010-02-26 11:10:00,18.77,18.77,18.76,18.76,1200.0,18.1459,18.1459,18.1362,18.1362,1200.0
2010-02-26 11:15:00,18.75,18.77,18.75,18.76,10800.0,18.1265,18.1459,18.1265,18.1362,10800.0
2010-02-26 11:20:00,18.75,18.75,18.74,18.74,900.0,18.1265,18.1265,18.1169,18.1169,900.0
2010-02-26 11:25:00,18.74,18.74,18.74,18.74,0.0,18.1169,18.1169,18.1169,18.1169,0.0
2010-02-26 11:30:00,18.75,18.75,18.75,18.75,300.0,18.1265,18.1265,18.1265,18.1265,300.0
2010-02-26 11:35:00,18.76,18.77,18.76,18.77,3300.0,18.1362,18.1459,18.1362,18.1459,3300.0
2010-02-26 11:40:00,18.77,18.77,18.77,18.77,0.0,18.1459,18.1459,18.1459,18.1459,0.0
2010-02-26 11:45:00,18.74,18.74,18.74,18.74,1200.0,18.1169,18.1169,18.1169,18.1169,1200.0
2010-02-26 11:50:00,18.74,18.74,18.74,18.74,0.0,18.1169,18.1169,18.1169,18.1169,0.0
2010-02-26 11:55:00,18.72,18.72,18.72,18.72,300.0,18.0975,18.0975,18.0975,18.0975,300.0
2010-02-26 12:00:00,18.72,18.72,18.72,18.72,0.0,18.0975,18.0975,18.0975,18.0975,0.0
2010-02-26 12:05:00,18.73,18.73,18.73,18.73,300.0,18.1072,18.1072,18.1072,18.1072,300.0
2010-02-26 12:10:00,18.73,18.73,18.73,18.73,0.0,18.1072,18.1072,18.1072,18.1072,0.0
2010-02-26 12:15:00,18.71,18.71,18.71,18.71,600.0,18.0878,18.0878,18.0878,18.0878,600.0
2010-02-26 12:20:00,18.72,18.72,18.72,18.72,300.0,18.0975,18.0975,18.0975,18.0975,300.0
2010-02-26 12:25:00,18.69,18.7,18.69,18.7,1200.0,18.0685,18.0782,18.0685,18.0782,1200.0
2010-02-26 12:30:00,18.7,18.7,18.7,18.7,0.0,18.0782,18.0782,18.0782,18.0782,0.0
2010-02-26 12:35:00,18.71,18.73,18.71,18.73,1200.0,18.0878,18.1072,18.0878,18.1072,1200.0
2010-02-26 12:40:00,18.73,18.74,18.72,18.74,1500.0,18.1072,18.1169,18.0975,18.1169,1500.0
2010-02-26 12:45:00,18.74,18.75,18.72,18.72,2400.0,18.1169,18.1265,18.0975,18.0975,2400.0
2010-02-26 12:50:00,18.71,18.71,18.69,18.69,600.0,18.0878,18.0878,18.0685,18.0685,600.0
2010-02-26 12:55:00,18.69,18.69,18.69,18.69,0.0,18.0685,18.0685,18.0685,18.0685,0.0
2010-02-26 13:00:00,18.69,18.69,18.69,18.69,0.0,18.0685,18.0685,18.0685,18.0685,0.0
2010-02-26 13:05:00,18.69,18.69,18.69,18.69,0.0,18.0685,18.0685,18.0685,18.0685,0.0
2010-02-26 13:10:00,18.71,18.71,18.71,18.71,300.0,18.0878,18.0878,18.0878,18.0878,300.0
2010-02-26 13:15:00,18.71,18.71,18.71,18.71,0.0,18.0878,18.0878,18.0878,18.0878,0.0
2010-02-26 13:20:00,18.73,18.73,18.73,18.73,900.0,18.1072,18.1072,18.1072,18.1072,900.0
2010-02-26 13:25:00,18.74,18.75,18.74,18.75,600.0,18.1169,18.1265,18.1169,18.1265,600.0
2010-02-26 13:30:00,18.75,18.76,18.75,18.76,4200.0,18.1265,18.1362,18.1265,18.1362,4200.0
2010-02-26 13:35:00,18.76,18.76,18.76,18.76,0.0,18.1362,18.1362,18.1362,18.1362,0.0
2010-02-26 13:40:00,18.76,18.76,18.76,18.76,0.0,18.1362,18.1362,18.1362,18.1362,0.0
2010-02-26 13:45:00,18.76,18.76,18.76,18.76,0.0,18.1362,18.1362,18.1362,18.1362,0.0
2010-02-26 13:50:00,18.76,18.76,18.76,18.76,6600.0,18.1362,18.1362,18.1362,18.1362,6600.0
2010-02-26 13:55:00,18.76,18.76,18.76,18.76,0.0,18.1362,18.1362,18.1362,18.1362,0.0
2010-02-26 14:00:00,18.77,18.77,18.77,18.77,600.0,18.1459,18.1459,18.1459,18.1459,600.0
2010-02-26 14:05:00,18.76,18.77,18.76,18.77,3300.0,18.1362,18.1459,18.1362,18.1459,3300.0
2010-02-26 14:10:00,18.77,18.78,18.77,18.78,900.0,18.1459,18.1555,18.1459,18.1555,900.0
2010-02-26 14:15:00,18.78,18.78,18.78,18.78,1200.0,18.1555,18.1555,18.1555,18.1555,1200.0
2010-02-26 14:20:00,18.78,18.78,18.78,18.78,0.0,18.1555,18.1555,18.1555,18.1555,0.0
2010-02-26 14:25:00,18.79,18.79,18.79,18.79,900.0,18.1652,18.1652,18.1652,18.1652,900.0
2010-02-26 14:30:00,18.79,18.79,18.77,18.77,1500.0,18.1652,18.1652,18.1459,18.1459,1500.0
2010-02-26 14:35:00,18.78,18.78,18.78,18.78,300.0,18.1555,18.1555,18.1555,18.1555,300.0
2010-02-26 14:40:00,18.79,18.79,18.79,18.79,300.0,18.1652,18.1652,18.1652,18.1652,300.0
2010-02-26 14:45:00,18.78,18.79,18.78,18.79,600.0,18.1555,18.1652,18.1555,18.1652,600.0
2010-02-26 14:50:00,18.79,18.79,18.79,18.79,300.0,18.1652,18.1652,18.1652,18.1652,300.0
2010-02-26 14:55:00,18.8,18.8,18.8,18.8,3900.0,18.1749,18.1749,18.1749,18.1749,3900.0
2010-02-26 15:00:00,18.8,18.8,18.8,18.8,2400.0,18.1749,18.1749,18.1749,18.1749,2400.0
2010-02-26 15:05:00,18.79,18.79,18.79,18.79,6000.0,18.1652,18.1652,18.1652,18.1652,6000.0
2010-02-26 15:10:00,18.81,18.81,18.81,18.81,900.0,18.1845,18.1845,18.1845,18.1845,900.0
2010-02-26 15:15:00,18.83,18.83,18.83,18.83,1200.0,18.2039,18.2039,18.2039,18.2039,1200.0
2010-02-26 15:20:00,18.82,18.82,18.81,18.82,2100.0,18.1942,18.1942,18.1845,18.1942,2100.0
2010-02-26 15:25:00,18.82,18.83,18.82,18.83,4500.0,18.1942,18.2039,18.1942,18.2039,4500.0
2010-02-26 15:30:00,18.82,18.82,18.8,18.81,2400.0,18.1942,18.1942,18.1749,18.1845,2400.0
2010-02-26 15:35:00,18.81,18.82,18.8,18.82,19500.0,18.1845,18.1942,18.1749,18.1942,19500.0
2010-02-26 15:40:00,18.81,18.81,18.8,18.8,900.0,18.1845,18.1845,18.1749,18.1749,900.0
2010-02-26 15:45:00,18.81,18.81,18.79,18.8,4200.0,18.1845,18.1845,18.1652,18.1749,4200.0
2010-02-26 15:50:00,18.79,18.82,18.79,18.82,9300.0,18.1652,18.1942,18.1652,18.1942,9300.0
2010-02-26 15:55:00,18.81,18.81,18.77,18.77,4200.0,18.1845,18.1845,18.1459,18.1459,4200.0
2010-03-01 09:30:00,19.17,19.3,19.16,19.29,86400.0,18.5326,18.6582,18.5229,18.6486,86400.0
2010-03-01 09:35:00,19.31,19.4,19.31,19.38,32400.0,18.6679,18.7549,18.6679,18.7356,32400.0
2010-03-01 09:40:00,19.39,19.48,19.39,19.47,18600.0,18.7452,18.8322,18.7452,18.8226,18600.0
2010-03-01 09:45:00,19.47,19.47,19.46,19.46,48600.0,18.8226,18.8226,18.8129,18.8129,48600.0
2010-03-01 09:50:00,19.49,19.52,19.49,19.52,4200.0,18.8419,18.8709,18.8419,18.8709,4200.0
2010-03-01 09:55:00,19.53,19.53,19.5,19.5,4500.0,18.8806,18.8806,18.8516,18.8516,4500.0
2010-03-01 10:00:00,19.51,19.54,19.5,19.54,11100.0,18.8612,18.8902,18.8516,18.8902,11100.0
2010-03-01 10:05:00,19.54,19.57,19.54,19.56,7800.0,18.8902,18.9193,18.8902,18.9096,7800.0
2010-03-01 10:10:00,19.56,19.56,19.55,19.55,8400.0,18.9096,18.9096,18.8999,18.8999,8400.0
2010-03-01 10:15:00,19.55,19.56,19.53,19.53,8100.0,18.8999,18.9096,18.8806,18.8806,8100.0
2010-03-01 10:20:00,19.53,19.53,19.51,19.51,21600.0,18.8806,18.8806,18.8612,18.8612,21600.0
2010-03-01 10:25:00,19.5,19.51,19.5,19.51,3000.0,18.8516,18.8612,18.8516,18.8612,3000.0
2010-03-01 10:30:00,19.51,19.54,19.51,19.53,49200.0,18.8612,18.8902,18.8612,18.8806,49200.0
2010-03-01 10:35:00,19.53,19.53,19.53,19.53,2100.0,18.8806,18.8806,18.8806,18.8806,2100.0
2010-03-01 10:40:00,19.54,19.54,19.53,19.53,2100.0,18.8902,18.8902,18.8806,18.8806,2100.0
2010-03-01 10:45:00,19.53,19.54,19.53,19.54,14700.0,18.8806,18.8902,18.8806,18.8902,14700.0
2010-03-01 10:50:00,19.54,19.54,19.53,19.53,19800.0,18.8902,18.8902,18.8806,18.8806,19800.0
2010-03-01 10:55:00,19.54,19.56,19.54,19.56,23700.0,18.8902,18.9096,18.8902,18.9096,23700.0
2010-03-01 11:00:00,19.55,19.55,19.55,19.55,1500.0,18.8999,18.8999,18.8999,18.8999,1500.0
2010-03-01 11:05:00,19.56,19.6,19.56,19.6,6600.0,18.9096,18.9483,18.9096,18.9483,6600.0
2010-03-01 11:10:00,19.61,19.62,19.6,19.6,7500.0,18.9579,18.9676,18.9483,18.9483,7500.0
2010-03-01 11:15:00,19.6,19.6,19.6,19.6,600.0,18.9483,18.9483,18.9483,18.9483,600.0
2010-03-01 11:20:00,19.6,19.61,19.6,19.6,50100.0,18.9483,18.9579,18.9483,18.9483,50100.0
2010-03-01 11:25:00,19.6,19.62,19.6,19.62,1800.0,18.9483,18.9676,18.9483,18.9676,1800.0
2010-03-01 11:30:00,19.62,19.63,19.62,19.63,6600.0,18.9676,18.9773,18.9676,18.9773,6600.0
2010-03-01 11:35:00,19.62,19.62,19.62,19.62,3000.0,18.9676,18.9676,18.9676,18.9676,3000.0
2010-03-01 11:40:00,19.62,19.63,19.62,19.63,1800.0,18.9676,18.9773,18.9676,18.9773,1800.0
2010-03-01 11:45:00,19.63,19.63,19.61,19.62,5700.0,18.9773,18.9773,18.9579,18.9676,5700.0
2010-03-01 11:50:00,19.62,19.62,19.61,19.62,12600.0,18.9676,18.9676,18.9579,18.9676,12600.0
2010-03-01 11:55:00,19.62,19.62,19.62,19.62,6600.0,18.9676,18.9676,18.9676,18.9676,6600.0
2010-03-01 12:00:00,19.62,19.62,19.62,19.62,5700.0,18.9676,18.9676,18.9676,18.9676,5700.0
2010-03-01 12:05:00,19.62,19.65,19.62,19.65,1800.0,18.9676,18.9966,18.9676,18.9966,1800.0
2010-03-01 12:10:00,19.65,19.65,19.65,19.65,0.0,18.9966,18.9966,18.9966,18.9966,0.0
2010-03-01 12:15:00,19.63,19.64,19.63,19.63,49500.0,18.9773,18.9869,18.9773,18.9773,49500.0
2010-03-01 12:20:00,19.63,19.63,19.63,19.63,2100.0,18.9773,18.9773,18.9773,18.9773,2100.0
2010-03-01 12:25:00,19.62,19.62,19.62,19.62,900.0,18.9676,18.9676,18.9676,18.9676,900.0
2010-03-01 12:30:00,19.62,19.62,19.62,19.62,1500.0,18.9676,18.9676,18.9676,18.9676,1500.0
2010-03-01 12:35:00,19.62,19.62,19.62,19.62,300.0,18.9676,18.9676,18.9676,18.9676,300.0
2010-03-01 12:40:00,19.63,19.64,19.63,19.64,900.0,18.9773,18.9869,18.9773,18.9869,900.0
2010-03-01 12:45:00,19.65,19.65,19.65,19.65,300.0,18.9966,18.9966,18.9966,18.9966,300.0
2010-03-01 12:50:00,19.65,19.66,19.65,19.66,3000.0,18.9966,19.0063,18.9966,19.0063,3000.0
2010-03-01 12:55:00,19.66,19.66,19.64,19.64,2700.0,19.0063,19.0063,18.9869,18.9869,2700.0
2010-03-01 13:00:00,19.65,19.65,19.65,19.65,300.0,18.9966,18.9966,18.9966,18.9966,300.0
2010-03-01 13:05:00,19.64,19.64,19.64,19.64,600.0,18.9869,18.9869,18.9869,18.9869,600.0
2010-03-01 13:10:00,19.65,19.65,19.65,19.65,3600.0,18.9966,18.9966,18.9966,18.9966,3600.0
2010-03-01 13:15:00,19.63,19.63,19.63,19.63,5100.0,18.9773,18.9773,18.9773,18.9773,5100.0
2010-03-01 13:20:00,19.64,19.65,19.63,19.65,21600.0,18.9869,18.9966,18.9773,18.9966,21600.0
2010-03-01 13:25:00,19.65,19.65,19.65,19.65,0.0,18.9966,18.9966,18.9966,18.9966,0.0
2010-03-01 13:30:00,19.66,19.66,19.66,19.66,300.0,19.0063,19.0063,19.0063,19.0063,300.0
2010-03-01 13:35:00,19.66,19.66,19.66,19.66,600.0,19.0063,19.0063,19.0063,19.0063,600.0
2010-03-01 13:40:00,19.67,19.67,19.67,19.67,300.0,19.0159,19.0159,19.0159,19.0159,300.0
2010-03-01 13:45:00,19.68,19.7,19.68,19.7,102900.0,19.0256,19.0449,19.0256,19.0449,102900.0
2010-03-01 13:50:00,19.71,19.71,19.71,19.71,4200.0,19.0546,19.0546,19.0546,19.0546,4200.0
2010-03-01 13:55:00,19.71,19.71,19.71,19.71,1500.0,19.0546,19.0546,19.0546,19.0546,1500.0
2010-03-01 14:00:00,19.7,19.7,19.69,19.69,2100.0,19.0449,19.0449,19.0353,19.0353,2100.0
2010-03-01 14:05:00,19.68,19.7,19.68,19.7,15900.0,19.0256,19.0449,19.0256,19.0449,15900.0
2010-03-01 14:10:00,19.7,19.72,19.7,19.71,20700.0,19.0449,19.0643,19.0449,19.0546,20700.0
2010-03-01 14:15:00,19.72,19.73,19.72,19.73,2700.0,19.0643,19.0739,19.0643,19.0739,2700.0
2010-03-01 14:20:00,19.73,19.73,19.73,19.73,2100.0,19.0739,19.0739,19.0739,19.0739,2100.0
2010-03-01 14:25:00,19.73,19.73,19.73,19.73,0.0,19.0739,19.0739,19.0739,19.0739,0.0
2010-03-01 14:30:00,19.72,19.73,19.72,19.73,1800.0,19.0643,19.0739,19.0643,19.0739,1800.0
2010-03-01 14:35:00,19.72,19.72,19.72,19.72,900.0,19.0643,19.0643,19.0643,19.0643,900.0
2010-03-01 14:40:00,19.72,19.72,19.71,19.71,4800.0,19.0643,19.0643,19.0546,19.0546,4800.0
2010-03-01 14:45:00,19.71,19.71,19.71,19.71,0.0,19.0546,19.0546,19.0546,19.0546,0.0
2010-03-01 14:50:00,19.7,19.7,19.7,19.7,12900.0,19.0449,19.0449,19.0449,19.0449,12900.0
2010-03-01 14:55:00,19.7,19.71,19.7,19.7,11400.0,19.0449,19.0546,19.0449,19.0449,11400.0
2010-03-01 15:00:00,19.71,19.72,19.7,19.7,15600.0,19.0546,19.0643,19.0449,19.0449,15600.0
2010-03-01 15:05:00,19.7,19.7,19.69,19.69,99000.0,19.0449,19.0449,19.0353,19.0353,99000.0
2010-03-01 15:10:00,19.69,19.7,19.69,19.69,7200.0,19.0353,19.0449,19.0353,19.0353,7200.0
2010-03-01 15:15:00,19.7,19.72,19.7,19.72,11700.0,19.0449,19.0643,19.0449,19.0643,11700.0
2010-03-01 15:20:00,19.72,19.75,19.72,19.75,9900.0,19.0643,19.0933,19.0643,19.0933,9900.0
2010-03-01 15:25:00,19.74,19.76,19.74,19.75,12600.0,19.0836,19.1029,19.0836,19.0933,12600.0
2010-03-01 15:30:00,19.74,19.75,19.74,19.74,13500.0,19.0836,19.0933,19.0836,19.0836,13500.0
2010-03-01 15:35:00,19.74,19.76,19.74,19.76,14400.0,19.0836,19.1029,19.0836,19.1029,14400.0
2010-03-01 15:40:00,19.75,19.76,19.74,19.76,22800.0,19.0933,19.1029,19.0836,19.1029,22800.0
2010-03-01 15:45:00,19.75,19.75,19.73,19.73,26100.0,19.0933,19.0933,19.0739,19.0739,26100.0
2010-03-01 15:50:00,19.74,19.76,19.74,19.75,26100.0,19.0836,19.1029,19.0836,19.0933,26100.0
2010-03-01 15:55:00,19.75,19.76,19.74,19.76,67500.0,19.0933,19.1029,19.0836,19.1029,67500.0
2010-03-02 09:30:00,19.79,19.79,19.7,19.7,17400.0,19.1319,19.1319,19.0449,19.0449,17400.0
2010-03-02 09:35:00,19.7,19.72,19.69,19.71,6300.0,19.0449,19.0643,19.0353,19.0546,6300.0
2010-03-02 09:40:00,19.72,19.75,19.72,19.75,7200.0,19.0643,19.0933,19.0643,19.0933,7200.0
2010-03-02 09:45:00,19.75,19.75,19.73,19.73,7800.0,19.0933,19.0933,19.0739,19.0739,7800.0
2010-03-02 09:50:00,19.72,19.74,19.72,19.72,11100.0,19.0643,19.0836,19.0643,19.0643,11100.0
2010-03-02 09:55:00,19.72,19.75,19.72,19.74,27300.0,19.0643,19.0933,19.0643,19.0836,27300.0
2010-03-02 10:00:00,19.74,19.75,19.73,19.75,25800.0,19.0836,19.0933,19.0739,19.0933,25800.0
2010-03-02 10:05:00,19.75,19.79,19.75,19.79,18300.0,19.0933,19.1319,19.0933,19.1319,18300.0
2010-03-02 10:10:00,19.79,19.8,19.79,19.79,4800.0,19.1319,19.1416,19.1319,19.1319,4800.0
2010-03-02 10:15:00,19.79,19.83,19.78,19.83,3000.0,19.1319,19.1706,19.1223,19.1706,3000.0
2010-03-02 10:20:00,19.85,19.85,19.84,19.85,6000.0,19.1899,19.1899,19.1803,19.1899,6000.0
2010-03-02 10:25:00,19.85,19.86,19.85,19.86,2400.0,19.1899,19.1996,19.1899,19.1996,2400.0
2010-03-02 10:30:00,19.86,19.88,19.86,19.88,4200.0,19.1996,19.2189,19.1996,19.2189,4200.0
2010-03-02 10:35:00,19.92,19.93,19.91,19.93,4800.0,19.2576,19.2673,19.2479,19.2673,4800.0
2010-03-02 10:40:00,19.93,19.93,19.92,19.93,900.0,19.2673,19.2673,19.2576,19.2673,900.0
2010-03-02 10:45:00,19.91,19.91,19.9,19.91,7500.0,19.2479,19.2479,19.2383,19.2479,7500.0
2010-03-02 10:50:00,19.91,19.91,19.91,19.91,1200.0,19.2479,19.2479,19.2479,19.2479,1200.0
2010-03-02 10:55:00,19.91,19.91,19.88,19.89,15900.0,19.2479,19.2479,19.2189,19.2286,15900.0
2010-03-02 11:00:00,19.89,19.9,19.89,19.9,12300.0,19.2286,19.2383,19.2286,19.2383,12300.0
2010-03-02 11:05:00,19.89,19.9,19.89,19.89,21600.0,19.2286,19.2383,19.2286,19.2286,21600.0
2010-03-02 11:10:00,19.9,19.9,19.89,19.9,12000.0,19.2383,19.2383,19.2286,19.2383,12000.0
2010-03-02 11:15:00,19.89,19.9,19.89,19.9,1800.0,19.2286,19.2383,19.2286,19.2383,1800.0
2010-03-02 11:20:00,19.9,19.9,19.9,19.9,600.0,19.2383,19.2383,19.2383,19.2383,600.0
2010-03-02 11:25:00,19.91,19.91,19.91,19.91,900.0,19.2479,19.2479,19.2479,19.2479,900.0
2010-03-02 11:30:00,19.9,19.9,19.9,19.9,1500.0,19.2383,19.2383,19.2383,19.2383,1500.0
2010-03-02 11:35:00,19.93,19.95,19.93,19.95,5400.0,19.2673,19.2866,19.2673,19.2866,5400.0
2010-03-02 11:40:00,19.95,19.97,19.95,19.97,2400.0,19.2866,19.3059,19.2866,19.3059,2400.0
2010-03-02 11:45:00,19.97,19.97,19.97,19.97,0.0,19.3059,19.3059,19.3059,19.3059,0.0
2010-03-02 11:50:00,19.96,19.96,19.95,19.95,5100.0,19.2963,19.2963,19.2866,19.2866,5100.0
2010-03-02 11:55:00,19.94,19.95,19.93,19.95,20400.0,19.2769,19.2866,19.2673,19.2866,20400.0
2010-03-02 12:00:00,19.97,19.97,19.96,19.96,2700.0,19.3059,19.3059,19.2963,19.2963,2700.0
2010-03-02 12:05:00,19.96,19.96,19.96,19.96,1500.0,19.2963,19.2963,19.2963,19.2963,1500.0
2010-03-02 12:10:00,19.95,19.95,19.92,19.92,12600.0,19.2866,19.2866,19.2576,19.2576,12600.0
2010-03-02 12:15:00,19.93,19.93,19.92,19.92,11400.0,19.2673,19.2673,19.2576,19.2576,11400.0
2010-03-02 12:20:00,19.92,19.95,19.92,19.95,6000.0,19.2576,19.2866,19.2576,19.2866,6000.0
2010-03-02 12:25:00,19.95,19.95,19.94,19.94,7800.0,19.2866,19.2866,19.2769,19.2769,7800.0
2010-03-02 12:30:00,19.94,19.94,19.94,19.94,0.0,19.2769,19.2769,19.2769,19.2769,0.0
2010-03-02 12:35:00,19.94,19.94,19.94,19.94,1500.0,19.2769,19.2769,19.2769,19.2769,1500.0
2010-03-02 12:40:00,19.94,19.94,19.94,19.94,0.0,19.2769,19.2769,19.2769,19.2769,0.0
2010-03-02 12:45:00,19.94,19.94,19.94,19.94,3300.0,19.2769,19.2769,19.2769,19.2769,3300.0
2010-03-02 12:50:00,19.95,19.95,19.95,19.95,300.0,19.2866,19.2866,19.2866,19.2866,300.0
2010-03-02 12:55:00,19.95,19.95,19.95,19.95,300.0,19.2866,19.2866,19.2866,19.2866,300.0
2010-03-02 13:00:00,19.95,19.95,19.95,19.95,0.0,19.2866,19.2866,19.2866,19.2866,0.0
2010-03-02 13:05:00,19.95,19.95,19.94,19.94,1200.0,19.2866,19.2866,19.2769,19.2769,1200.0
2010-03-02 13:10:00,19.95,19.95,19.95,19.95,900.0,19.2866,19.2866,19.2866,19.2866,900.0
2010-03-02 13:15:00,19.95,19.95,19.95,19.95,600.0,19.2866,19.2866,19.2866,19.2866,600.0
2010-03-02 13:20:00,19.95,19.95,19.95,19.95,15000.0,19.2866,19.2866,19.2866,19.2866,15000.0
2010-03-02 13:25:00,19.93,19.93,19.93,19.93,1500.0,19.2673,19.2673,19.2673,19.2673,1500.0
2010-03-02 13:30:00,19.94,19.94,19.94,19.94,1500.0,19.2769,19.2769,19.2769,19.2769,1500.0
2010-03-02 13:35:00,19.94,19.94,19.94,19.94,300.0,19.2769,19.2769,19.2769,19.2769,300.0
2010-03-02 13:40:00,19.94,19.94,19.94,19.94,0.0,19.2769,19.2769,19.2769,19.2769,0.0
2010-03-02 13:45:00,19.96,19.96,19.95,19.95,1200.0,19.2963,19.2963,19.2866,19.2866,1200.0
2010-03-02 13:50:00,19.95,19.95,19.95,19.95,6300.0,19.2866,19.2866,19.2866,19.2866,6300.0
2010-03-02 13:55:00,19.97,19.97,19.97,19.97,900.0,19.3059,19.3059,19.3059,19.3059,900.0
2010-03-02 14:00:00,19.97,19.98,19.97,19.98,23100.0,19.3059,19.3156,19.3059,19.3156,23100.0
2010-03-02 14:05:00,19.98,19.98,19.98,19.98,0.0,19.3156,19.3156,19.3156,19.3156,0.0
2010-03-02 14:10:00,19.97,19.97,19.97,19.97,300.0,19.3059,19.3059,19.3059,19.3059,300.0
2010-03-02 14:15:00,19.96,19.96,19.96,19.96,1200.0,19.2963,19.2963,19.2963,19.2963,1200.0
2010-03-02 14:20:00,19.97,19.97,19.97,19.97,600.0,19.3059,19.3059,19.3059,19.3059,600.0
2010-03-02 14:25:00,19.96,19.96,19.95,19.96,8400.0,19.2963,19.2963,19.2866,19.2963,8400.0
2010-03-02 14:30:00,19.96,19.96,19.95,19.95,15000.0,19.2963,19.2963,19.2866,19.2866,15000.0
2010-03-02 14:35:00,19.95,19.95,19.95,19.95,1800.0,19.2866,19.2866,19.2866,19.2866,1800.0
2010-03-02 14:40:00,19.95,19.95,19.95,19.95,600.0,19.2866,19.2866,19.2866,19.2866,600.0
2010-03-02 14:45:00,19.95,19.95,19.95,19.95,1800.0,19.2866,19.2866,19.2866,19.2866,1800.0
2010-03-02 14:50:00,19.95,19.95,19.93,19.93,2700.0,19.2866,19.2866,19.2673,19.2673,2700.0
2010-03-02 14:55:00,19.93,19.95,19.93,19.95,16800.0,19.2673,19.2866,19.2673,19.2866,16800.0
2010-03-02 15:00:00,19.97,19.97,19.97,19.97,5100.0,19.3059,19.3059,19.3059,19.3059,5100.0
2010-03-02 15:05:00,19.97,19.98,19.97,19.98,4800.0,19.3059,19.3156,19.3059,19.3156,4800.0
2010-03-02 15:10:00,19.98,19.98,19.96,19.96,4800.0,19.3156,19.3156,19.2963,19.2963,4800.0
2010-03-02 15:15:00,19.97,19.98,19.97,19.97,2700.0,19.3059,19.3156,19.3059,19.3059,2700.0
2010-03-02 15:20:00,19.95,19.95,19.95,19.95,300.0,19.2866,19.2866,19.2866,19.2866,300.0
2010-03-02 15:25:00,19.93,19.93,19.93,19.93,4800.0,19.2673,19.2673,19.2673,19.2673,4800.0
2010-03-02 15:30:00,19.93,19.95,19.92,19.95,3900.0,19.2673,19.2866,19.2576,19.2866,3900.0
2010-03-02 15:35:00,19.95,19.96,19.93,19.93,5700.0,19.2866,19.2963,19.2673,19.2673,5700.0
2010-03-02 15:40:00,19.94,19.94,19.9,19.9,4200.0,19.2769,19.2769,19.2383,19.2383,4200.0
2010-03-02 15:45:00,19.91,19.93,19.91,19.93,4800.0,19.2479,19.2673,19.2479,19.2673,4800.0
2010-03-02 15:50:00,19.93,19.93,19.92,19.92,9300.0,19.2673,19.2673,19.2576,19.2576,9300.0
2010-03-02 15:55:00,19.92,19.92,19.91,19.92,14100.0,19.2576,19.2576,19.2479,19.2576,14100.0
2010-03-03 09:30:00,19.57,19.57,19.45,19.5,97200.0,18.9193,18.9193,18.8032,18.8516,97200.0
2010-03-03 09:35:00,19.48,19.48,19.45,19.47,39000.0,18.8322,18.8322,18.8032,18.8226,39000.0
2010-03-03 09:40:00,19.48,19.54,19.48,19.54,27300.0,18.8322,18.8902,18.8322,18.8902,27300.0
2010-03-03 09:45:00,19.55,19.56,19.54,19.55,5400.0,18.8999,18.9096,18.8902,18.8999,5400.0
2010-03-03 09:50:00,19.56,19.56,19.54,19.56,29400.0,18.9096,18.9096,18.8902,18.9096,29400.0
2010-03-03 09:55:00,19.55,19.55,19.53,19.55,44400.0,18.8999,18.8999,18.8806,18.8999,44400.0
2010-03-03 10:00:00,19.54,19.57,19.53,19.53,53700.0,18.8902,18.9193,18.8806,18.8806,53700.0
2010-03-03 10:05:00,19.54,19.54,19.52,19.52,9900.0,18.8902,18.8902,18.8709,18.8709,9900.0
2010-03-03 10:10:00,19.51,19.52,19.5,19.5,32700.0,18.8612,18.8709,18.8516,18.8516,32700.0
2010-03-03 10:15:00,19.51,19.51,19.51,19.51,4500.0,18.8612,18.8612,18.8612,18.8612,4500.0
2010-03-03 10:20:00,19.52,19.52,19.5,19.5,4800.0,18.8709,18.8709,18.8516,18.8516,4800.0
2010-03-03 10:25:00,19.51,19.51,19.5,19.5,3000.0,18.8612,18.8612,18.8516,18.8516,3000.0
2010-03-03 10:30:00,19.5,19.52,19.5,19.52,6300.0,18.8516,18.8709,18.8516,18.8709,6300.0
2010-03-03 10:35:00,19.53,19.54,19.52,19.52,7200.0,18.8806,18.8902,18.8709,18.8709,7200.0
2010-03-03 10:40:00,19.52,19.52,19.5,19.51,7200.0,18.8709,18.8709,18.8516,18.8612,7200.0
2010-03-03 10:45:00,19.54,19.54,19.54,19.54,2100.0,18.8902,18.8902,18.8902,18.8902,2100.0
2010-03-03 10:50:00,19.55,19.56,19.54,19.56,8400.0,18.8999,18.9096,18.8902,18.9096,8400.0
2010-03-03 10:55:00,19.58,19.59,19.58,19.59,3300.0,18.9289,18.9386,18.9289,18.9386,3300.0
2010-03-03 11:00:00,19.6,19.6,19.59,19.6,2400.0,18.9483,18.9483,18.9386,18.9483,2400.0
2010-03-03 11:05:00,19.61,19.61,19.6,19.6,66000.0,18.9579,18.9579,18.9483,18.9483,66000.0
2010-03-03 11:10:00,19.59,19.59,19.59,19.59,9900.0,18.9386,18.9386,18.9386,18.9386,9900.0
2010-03-03 11:15:00,19.59,19.59,19.58,19.58,1800.0,18.9386,18.9386,18.9289,18.9289,1800.0
2010-03-03 11:20:00,19.57,19.57,19.57,19.57,900.0,18.9193,18.9193,18.9193,18.9193,900.0
2010-03-03 11:25:00,19.59,19.59,19.57,19.57,900.0,18.9386,18.9386,18.9193,18.9193,900.0
2010-03-03 11:30:00,19.57,19.57,19.56,19.56,2700.0,18.9193,18.9193,18.9096,18.9096,2700.0
2010-03-03 11:35:00,19.56,19.56,19.55,19.55,1500.0,18.9096,18.9096,18.8999,18.8999,1500.0
2010-03-03 11:40:00,19.56,19.56,19.54,19.54,900.0,18.9096,18.9096,18.8902,18.8902,900.0
2010-03-03 11:45:00,19.55,19.55,19.55,19.55,1200.0,18.8999,18.8999,18.8999,18.8999,1200.0
2010-03-03 11:50:00,19.56,19.56,19.56,19.56,1500.0,18.9096,18.9096,18.9096,18.9096,1500.0
2010-03-03 11:55:00,19.56,19.56,19.56,19.56,900.0,18.9096,18.9096,18.9096,18.9096,900.0
2010-03-03 12:00:00,19.56,19.56,19.53,19.53,8100.0,18.9096,18.9096,18.8806,18.8806,8100.0
2010-03-03 12:05:00,19.53,19.53,19.52,19.52,9300.0,18.8806,18.8806,18.8709,18.8709,9300.0
2010-03-03 12:10:00,19.52,19.52,19.51,19.51,1500.0,18.8709,18.8709,18.8612,18.8612,1500.0
2010-03-03 12:15:00,19.53,19.53,19.52,19.52,600.0,18.8806,18.8806,18.8709,18.8709,600.0
2010-03-03 12:20:00,19.52,19.53,19.52,19.53,900.0,18.8709,18.8806,18.8709,18.8806,900.0
2010-03-03 12:25:00,19.53,19.53,19.53,19.53,900.0,18.8806,18.8806,18.8806,18.8806,900.0
2010-03-03 12:30:00,19.54,19.54,19.54,19.54,300.0,18.8902,18.8902,18.8902,18.8902,300.0
2010-03-03 12:35:00,19.53,19.53,19.52,19.52,1200.0,18.8806,18.8806,18.8709,18.8709,1200.0
2010-03-03 12:40:00,19.52,19.53,19.52,19.53,6300.0,18.8709,18.8806,18.8709,18.8806,6300.0
2010-03-03 12:45:00,19.51,19.52,19.51,19.52,900.0,18.8612,18.8709,18.8612,18.8709,900.0
2010-03-03 12:50:00,19.52,19.52,19.51,19.51,3600.0,18.8709,18.8709,18.8612,18.8612,3600.0
2010-03-03 12:55:00,19.5,19.5,19.49,19.49,600.0,18.8516,18.8516,18.8419,18.8419,600.0
2010-03-03 13:00:00,19.51,19.52,19.51,19.52,12000.0,18.8612,18.8709,18.8612,18.8709,12000.0
2010-03-03 13:05:00,19.52,19.52,19.51,19.51,7500.0,18.8709,18.8709,18.8612,18.8612,7500.0
2010-03-03 13:10:00,19.51,19.51,19.51,19.51,1200.0,18.8612,18.8612,18.8612,18.8612,1200.0
2010-03-03 13:15:00,19.51,19.51,19.51,19.51,0.0,18.8612,18.8612,18.8612,18.8612,0.0
2010-03-03 13:20:00,19.52,19.52,19.52,19.52,1200.0,18.8709,18.8709,18.8709,18.8709,1200.0
2010-03-03 13:25:00,19.52,19.52,19.51,19.51,6900.0,18.8709,18.8709,18.8612,18.8612,6900.0
2010-03-03 13:30:00,19.52,19.52,19.51,19.51,1500.0,18.8709,18.8709,18.8612,18.8612,1500.0
2010-03-03 13:35:00,19.51,19.51,19.5,19.51,8400.0,18.8612,18.8612,18.8516,18.8612,8400.0
2010-03-03 13:40:00,19.52,19.52,19.52,19.52,900.0,18.8709,18.8709,18.8709,18.8709,900.0
2010-03-03 13:45:00,19.54,19.54,19.54,19.54,300.0,18.8902,18.8902,18.8902,18.8902,300.0
2010-03-03 13:50:00,19.54,19.55,19.54,19.55,96900.0,18.8902,18.8999,18.8902,18.8999,96900.0
2010-03-03 13:55:00,19.55,19.55,19.55,19.55,2700.0,18.8999,18.8999,18.8999,18.8999,2700.0
2010-03-03 14:00:00,19.55,19.55,19.55,19.55,6000.0,18.8999,18.8999,18.8999,18.8999,6000.0
2010-03-03 14:05:00,19.55,19.55,19.53,19.53,1800.0,18.8999,18.8999,18.8806,18.8806,1800.0
2010-03-03 14:10:00,19.54,19.54,19.54,19.54,1200.0,18.8902,18.8902,18.8902,18.8902,1200.0
2010-03-03 14:15:00,19.54,19.54,19.53,19.53,7500.0,18.8902,18.8902,18.8806,18.8806,7500.0
2010-03-03 14:20:00,19.5,19.51,19.5,19.51,2400.0,18.8516,18.8612,18.8516,18.8612,2400.0
2010-03-03 14:25:00,19.5,19.5,19.49,19.49,3600.0,18.8516,18.8516,18.8419,18.8419,3600.0
2010-03-03 14:30:00,19.5,19.5,19.49,19.49,2100.0,18.8516,18.8516,18.8419,18.8419,2100.0
2010-03-03 14:35:00,19.5,19.5,19.48,19.48,6000.0,18.8516,18.8516,18.8322,18.8322,6000.0
2010-03-03 14:40:00,19.47,19.47,19.45,19.46,5100.0,18.8226,18.8226,18.8032,18.8129,5100.0
2010-03-03 14:45:00,19.44,19.45,19.42,19.42,27300.0,18.7936,18.8032,18.7742,18.7742,27300.0
2010-03-03 14:50:00,19.41,19.43,19.41,19.43,10500.0,18.7646,18.7839,18.7646,18.7839,10500.0
2010-03-03 14:55:00,19.45,19.45,19.43,19.44,4500.0,18.8032,18.8032,18.7839,18.7936,4500.0
2010-03-03 15:00:00,19.43,19.43,19.43,19.43,900.0,18.7839,18.7839,18.7839,18.7839,900.0
2010-03-03 15:05:00,19.45,19.46,19.44,19.46,6600.0,18.8032,18.8129,18.7936,18.8129,6600.0
2010-03-03 15:10:00,19.47,19.48,19.47,19.48,2400.0,18.8226,18.8322,18.8226,18.8322,2400.0
2010-03-03 15:15:00,19.47,19.49,19.46,19.46,1800.0,18.8226,18.8419,18.8129,18.8129,1800.0
2010-03-03 15:20:00,19.46,19.46,19.46,19.46,3600.0,18.8129,18.8129,18.8129,18.8129,3600.0
2010-03-03 15:25:00,19.46,19.47,19.46,19.47,5100.0,18.8129,18.8226,18.8129,18.8226,5100.0
2010-03-03 15:30:00,19.46,19.49,19.46,19.49,2700.0,18.8129,18.8419,18.8129,18.8419,2700.0
2010-03-03 15:35:00,19.5,19.5,19.48,19.48,1500.0,18.8516,18.8516,18.8322,18.8322,1500.0
2010-03-03 15:40:00,19.49,19.49,19.47,19.48,9900.0,18.8419,18.8419,18.8226,18.8322,9900.0
2010-03-03 15:45:00,19.49,19.5,19.48,19.49,9000.0,18.8419,18.8516,18.8322,18.8419,9000.0
2010-03-03 15:50:00,19.49,19.49,19.47,19.47,5400.0,18.8419,18.8419,18.8226,18.8226,5400.0
2010-03-03 15:55:00,19.47,19.47,19.46,19.46,24600.0,18.8226,18.8226,18.8129,18.8129,24600.0
2010-03-04 09:30:00,19.48,19.48,19.48,19.48,3000.0,18.8322,18.8322,18.8322,18.8322,3000.0
2010-03-04 09:35:00,19.46,19.46,19.46,19.46,2700.0,18.8129,18.8129,18.8129,18.8129,2700.0
2010-03-04 09:40:00,19.44,19.45,19.44,19.45,3000.0,18.7936,18.8032,18.7936,18.8032,3000.0
2010-03-04 09:45:00,19.48,19.48,19.46,19.46,19500.0,18.8322,18.8322,18.8129,18.8129,19500.0
2010-03-04 09:50:00,19.46,19.46,19.46,19.46,0.0,18.8129,18.8129,18.8129,18.8129,0.0
2010-03-04 09:55:00,19.48,19.48,19.48,19.48,300.0,18.8322,18.8322,18.8322,18.8322,300.0
2010-03-04 10:00:00,19.48,19.48,19.43,19.44,7800.0,18.8322,18.8322,18.7839,18.7936,7800.0
2010-03-04 10:05:00,19.44,19.44,19.41,19.42,3900.0,18.7936,18.7936,18.7646,18.7742,3900.0
2010-03-04 10:10:00,19.42,19.43,19.42,19.42,9600.0,18.7742,18.7839,18.7742,18.7742,9600.0
2010-03-04 10:15:00,19.42,19.42,19.39,19.39,12300.0,18.7742,18.7742,18.7452,18.7452,12300.0
2010-03-04 10:20:00,19.39,19.4,19.38,19.39,10800.0,18.7452,18.7549,18.7356,18.7452,10800.0
2010-03-04 10:25:00,19.38,19.42,19.37,19.42,17700.0,18.7356,18.7742,18.7259,18.7742,17700.0
2010-03-04 10:30:00,19.43,19.43,19.37,19.37,35100.0,18.7839,18.7839,18.7259,18.7259,35100.0
2010-03-04 10:35:00,19.38,19.39,19.38,19.38,9900.0,18.7356,18.7452,18.7356,18.7356,9900.0
2010-03-04 10:40:00,19.38,19.4,19.37,19.4,52200.0,18.7356,18.7549,18.7259,18.7549,52200.0
2010-03-04 10:45:00,19.4,19.42,19.4,19.42,900.0,18.7549,18.7742,18.7549,18.7742,900.0
2010-03-04 10:50:00,19.43,19.43,19.43,19.43,300.0,18.7839,18.7839,18.7839,18.7839,300.0
2010-03-04 10:55:00,19.42,19.42,19.42,19.42,8400.0,18.7742,18.7742,18.7742,18.7742,8400.0
2010-03-04 11:00:00,19.41,19.42,19.41,19.42,2100.0,18.7646,18.7742,18.7646,18.7742,2100.0
2010-03-04 11:05:00,19.45,19.45,19.45,19.45,600.0,18.8032,18.8032,18.8032,18.8032,600.0
2010-03-04 11:10:00,19.45,19.45,19.45,19.45,0.0,18.8032,18.8032,18.8032,18.8032,0.0
2010-03-04 11:15:00,19.41,19.41,19.41,19.41,600.0,18.7646,18.7646,18.7646,18.7646,600.0
2010-03-04 11:20:00,19.38,19.38,19.38,19.38,300.0,18.7356,18.7356,18.7356,18.7356,300.0
2010-03-04 11:25:00,19.39,19.39,19.39,19.39,900.0,18.7452,18.7452,18.7452,18.7452,900.0
2010-03-04 11:30:00,19.39,19.39,19.39,19.39,0.0,18.7452,18.7452,18.7452,18.7452,0.0
2010-03-04 11:35:00,19.39,19.39,19.39,19.39,0.0,18.7452,18.7452,18.7452,18.7452,0.0
2010-03-04 11:40:00,19.37,19.37,19.37,19.37,300.0,18.7259,18.7259,18.7259,18.7259,300.0
2010-03-04 11:45:00,19.38,19.38,19.38,19.38,600.0,18.7356,18.7356,18.7356,18.7356,600.0
2010-03-04 11:50:00,19.38,19.38,19.38,19.38,0.0,18.7356,18.7356,18.7356,18.7356,0.0
2010-03-04 11:55:00,19.36,19.36,19.36,19.36,900.0,18.7162,18.7162,18.7162,18.7162,900.0
2010-03-04 12:00:00,19.34,19.34,19.33,19.33,1800.0,18.6969,18.6969,18.6872,18.6872,1800.0
2010-03-04 12:05:00,19.33,19.33,19.33,19.33,1500.0,18.6872,18.6872,18.6872,18.6872,1500.0
2010-03-04 12:10:00,19.33,19.33,19.33,19.33,900.0,18.6872,18.6872,18.6872,18.6872,900.0
2010-03-04 12:15:00,19.31,19.31,19.31,19.31,300.0,18.6679,18.6679,18.6679,18.6679,300.0
2010-03-04 12:20:00,19.32,19.32,19.32,19.32,300.0,18.6776,18.6776,18.6776,18.6776,300.0
2010-03-04 12:25:00,19.31,19.31,19.3,19.3,3300.0,18.6679,18.6679,18.6582,18.6582,3300.0
2010-03-04 12:30:00,19.32,19.32,19.3,19.3,1500.0,18.6776,18.6776,18.6582,18.6582,1500.0
2010-03-04 12:35:00,19.28,19.28,19.28,19.28,2100.0,18.6389,18.6389,18.6389,18.6389,2100.0
2010-03-04 12:40:00,19.28,19.28,19.28,19.28,0.0,18.6389,18.6389,18.6389,18.6389,0.0
2010-03-04 12:45:00,19.28,19.28,19.28,19.28,0.0,18.6389,18.6389,18.6389,18.6389,0.0
2010-03-04 12:50:00,19.29,19.29,19.29,19.29,6000.0,18.6486,18.6486,18.6486,18.6486,6000.0
2010-03-04 12:55:00,19.29,19.29,19.29,19.29,0.0,18.6486,18.6486,18.6486,18.6486,0.0
2010-03-04 13:00:00,19.29,19.29,19.29,19.29,0.0,18.6486,18.6486,18.6486,18.6486,0.0
2010-03-04 13:05:00,19.29,19.29,19.29,19.29,600.0,18.6486,18.6486,18.6486,18.6486,600.0
2010-03-04 13:10:00,19.29,19.29,19.29,19.29,300.0,18.6486,18.6486,18.6486,18.6486,300.0
2010-03-04 13:15:00,19.29,19.29,19.29,19.29,0.0,18.6486,18.6486,18.6486,18.6486,0.0
2010-03-04 13:20:00,19.29,19.29,19.29,19.29,0.0,18.6486,18.6486,18.6486,18.6486,0.0
2010-03-04 13:25:00,19.27,19.27,19.27,19.27,300.0,18.6292,18.6292,18.6292,18.6292,300.0
2010-03-04 13:30:00,19.26,19.26,19.26,19.26,600.0,18.6196,18.6196,18.6196,18.6196,600.0
2010-03-04 13:35:00,19.26,19.26,19.26,19.26,600.0,18.6196,18.6196,18.6196,18.6196,600.0
2010-03-04 13:40:00,19.26,19.26,19.26,19.26,0.0,18.6196,18.6196,18.6196,18.6196,0.0
2010-03-04 13:45:00,19.26,19.26,19.26,19.26,0.0,18.6196,18.6196,18.6196,18.6196,0.0
2010-03-04 13:50:00,19.26,19.26,19.26,19.26,3600.0,18.6196,18.6196,18.6196,18.6196,3600.0
2010-03-04 13:55:00,19.25,19.25,19.25,19.25,900.0,18.6099,18.6099,18.6099,18.6099,900.0
2010-03-04 14:00:00,19.25,19.26,19.25,19.26,3000.0,18.6099,18.6196,18.6099,18.6196,3000.0
2010-03-04 14:05:00,19.26,19.26,19.26,19.26,0.0,18.6196,18.6196,18.6196,18.6196,0.0
2010-03-04 14:10:00,19.26,19.26,19.26,19.26,0.0,18.6196,18.6196,18.6196,18.6196,0.0
2010-03-04 14:15:00,19.27,19.27,19.27,19.27,600.0,18.6292,18.6292,18.6292,18.6292,600.0
2010-03-04 14:20:00,19.28,19.28,19.26,19.26,1800.0,18.6389,18.6389,18.6196,18.6196,1800.0
2010-03-04 14:25:00,19.26,19.26,19.26,19.26,0.0,18.6196,18.6196,18.6196,18.6196,0.0
2010-03-04 14:30:00,19.26,19.26,19.26,19.26,300.0,18.6196,18.6196,18.6196,18.6196,300.0
2010-03-04 14:35:00,19.28,19.28,19.27,19.27,1500.0,18.6389,18.6389,18.6292,18.6292,1500.0
2010-03-04 14:40:00,19.27,19.27,19.27,19.27,0.0,18.6292,18.6292,18.6292,18.6292,0.0
2010-03-04 14:45:00,19.26,19.27,19.26,19.27,1800.0,18.6196,18.6292,18.6196,18.6292,1800.0
2010-03-04 14:50:00,19.27,19.27,19.27,19.27,900.0,18.6292,18.6292,18.6292,18.6292,900.0
2010-03-04 14:55:00,19.27,19.27,19.27,19.27,1500.0,18.6292,18.6292,18.6292,18.6292,1500.0
2010-03-04 15:00:00,19.27,19.27,19.27,19.27,0.0,18.6292,18.6292,18.6292,18.6292,0.0
2010-03-04 15:05:00,19.28,19.28,19.26,19.27,1200.0,18.6389,18.6389,18.6196,18.6292,1200.0
2010-03-04 15:10:00,19.27,19.27,19.27,19.27,0.0,18.6292,18.6292,18.6292,18.6292,0.0
2010-03-04 15:15:00,19.27,19.27,19.27,19.27,0.0,18.6292,18.6292,18.6292,18.6292,0.0
2010-03-04 15:20:00,19.27,19.27,19.27,19.27,0.0,18.6292,18.6292,18.6292,18.6292,0.0
2010-03-04 15:25:00,19.3,19.31,19.3,19.31,1500.0,18.6582,18.6679,18.6582,18.6679,1500.0
2010-03-04 15:30:00,19.33,19.33,19.32,19.32,2700.0,18.6872,18.6872,18.6776,18.6776,2700.0
2010-03-04 15:35:00,19.32,19.32,19.32,19.32,900.0,18.6776,18.6776,18.6776,18.6776,900.0
2010-03-04 15:40:00,19.32,19.32,19.32,19.32,1800.0,18.6776,18.6776,18.6776,18.6776,1800.0
2010-03-04 15:45:00,19.34,19.35,19.33,19.33,3900.0,18.6969,18.7066,18.6872,18.6872,3900.0
2010-03-04 15:50:00,19.32,19.33,19.32,19.33,4200.0,18.6776,18.6872,18.6776,18.6872,4200.0
2010-03-04 15:55:00,19.33,19.34,19.33,19.33,7800.0,18.6872,18.6969,18.6872,18.6872,7800.0
2010-03-05 09:30:00,19.43,19.47,19.42,19.46,12300.0,18.7839,18.8226,18.7742,18.8129,12300.0
2010-03-05 09:35:00,19.46,19.51,19.45,19.5,6000.0,18.8129,18.8612,18.8032,18.8516,6000.0
2010-03-05 09:40:00,19.5,19.52,19.5,19.52,29100.0,18.8516,18.8709,18.8516,18.8709,29100.0
2010-03-05 09:45:00,19.52,19.52,19.52,19.52,14400.0,18.8709,18.8709,18.8709,18.8709,14400.0
2010-03-05 09:50:00,19.55,19.56,19.55,19.55,6300.0,18.8999,18.9096,18.8999,18.8999,6300.0
2010-03-05 09:55:00,19.54,19.55,19.54,19.54,12300.0,18.8902,18.8999,18.8902,18.8902,12300.0
2010-03-05 10:00:00,19.53,19.53,19.52,19.52,2700.0,18.8806,18.8806,18.8709,18.8709,2700.0
2010-03-05 10:05:00,19.52,19.53,19.51,19.51,34500.0,18.8709,18.8806,18.8612,18.8612,34500.0
2010-03-05 10:10:00,19.52,19.53,19.51,19.51,29100.0,18.8709,18.8806,18.8612,18.8612,29100.0
2010-03-05 10:15:00,19.52,19.54,19.52,19.54,19200.0,18.8709,18.8902,18.8709,18.8902,19200.0
2010-03-05 10:20:00,19.54,19.55,19.54,19.54,17400.0,18.8902,18.8999,18.8902,18.8902,17400.0
2010-03-05 10:25:00,19.55,19.6,19.55,19.59,23400.0,18.8999,18.9483,18.8999,18.9386,23400.0
2010-03-05 10:30:00,19.59,19.6,19.59,19.59,23700.0,18.9386,18.9483,18.9386,18.9386,23700.0
2010-03-05 10:35:00,19.59,19.6,19.59,19.6,120900.0,18.9386,18.9483,18.9386,18.9483,120900.0
2010-03-05 10:40:00,19.6,19.6,19.59,19.59,23100.0,18.9483,18.9483,18.9386,18.9386,23100.0
2010-03-05 10:45:00,19.6,19.61,19.6,19.61,11400.0,18.9483,18.9579,18.9483,18.9579,11400.0
2010-03-05 10:50:00,19.61,19.62,19.61,19.62,8100.0,18.9579,18.9676,18.9579,18.9676,8100.0
2010-03-05 10:55:00,19.62,19.62,19.61,19.62,16200.0,18.9676,18.9676,18.9579,18.9676,16200.0
2010-03-05 11:00:00,19.62,19.63,19.62,19.63,15300.0,18.9676,18.9773,18.9676,18.9773,15300.0
2010-03-05 11:05:00,19.63,19.64,19.63,19.64,17400.0,18.9773,18.9869,18.9773,18.9869,17400.0
2010-03-05 11:10:00,19.64,19.65,19.64,19.65,11700.0,18.9869,18.9966,18.9869,18.9966,11700.0
2010-03-05 11:15:00,19.66,19.66,19.65,19.65,137700.0,19.0063,19.0063,18.9966,18.9966,137700.0
2010-03-05 11:20:00,19.65,19.66,19.65,19.66,9000.0,18.9966,19.0063,18.9966,19.0063,9000.0
2010-03-05 11:25:00,19.66,19.66,19.65,19.66,13800.0,19.0063,19.0063,18.9966,19.0063,13800.0
2010-03-05 11:30:00,19.65,19.66,19.65,19.65,37200.0,18.9966,19.0063,18.9966,18.9966,37200.0
2010-03-05 11:35:00,19.63,19.64,19.63,19.63,14100.0,18.9773,18.9869,18.9773,18.9773,14100.0
2010-03-05 11:40:00,19.63,19.63,19.62,19.63,16500.0,18.9773,18.9773,18.9676,18.9773,16500.0
2010-03-05 11:45:00,19.63,19.64,19.63,19.63,11700.0,18.9773,18.9869,18.9773,18.9773,11700.0
2010-03-05 11:50:00,19.63,19.64,19.63,19.63,11100.0,18.9773,18.9869,18.9773,18.9773,11100.0
2010-03-05 11:55:00,19.64,19.64,19.63,19.63,12600.0,18.9869,18.9869,18.9773,18.9773,12600.0
2010-03-05 12:00:00,19.63,19.63,19.62,19.63,23700.0,18.9773,18.9773,18.9676,18.9773,23700.0
2010-03-05 12:05:00,19.63,19.63,19.63,19.63,4800.0,18.9773,18.9773,18.9773,18.9773,4800.0
2010-03-05 12:10:00,19.63,19.63,19.62,19.63,29400.0,18.9773,18.9773,18.9676,18.9773,29400.0
2010-03-05 12:15:00,19.63,19.63,19.62,19.62,600.0,18.9773,18.9773,18.9676,18.9676,600.0
2010-03-05 12:20:00,19.64,19.64,19.64,19.64,2400.0,18.9869,18.9869,18.9869,18.9869,2400.0
2010-03-05 12:25:00,19.64,19.64,19.63,19.64,31200.0,18.9869,18.9869,18.9773,18.9869,31200.0
2010-03-05 12:30:00,19.64,19.64,19.64,19.64,900.0,18.9869,18.9869,18.9869,18.9869,900.0
2010-03-05 12:35:00,19.63,19.65,19.63,19.64,7500.0,18.9773,18.9966,18.9773,18.9869,7500.0
2010-03-05 12:40:00,19.65,19.66,19.65,19.66,7200.0,18.9966,19.0063,18.9966,19.0063,7200.0
2010-03-05 12:45:00,19.65,19.66,19.65,19.65,29100.0,18.9966,19.0063,18.9966,18.9966,29100.0
2010-03-05 12:50:00,19.65,19.65,19.65,19.65,300.0,18.9966,18.9966,18.9966,18.9966,300.0
2010-03-05 12:55:00,19.65,19.65,19.65,19.65,6000.0,18.9966,18.9966,18.9966,18.9966,6000.0
2010-03-05 13:00:00,19.65,19.65,19.63,19.63,28200.0,18.9966,18.9966,18.9773,18.9773,28200.0
2010-03-05 13:05:00,19.63,19.63,19.63,19.63,7800.0,18.9773,18.9773,18.9773,18.9773,7800.0
2010-03-05 13:10:00,19.63,19.63,19.63,19.63,1800.0,18.9773,18.9773,18.9773,18.9773,1800.0
2010-03-05 13:15:00,19.65,19.65,19.64,19.64,33900.0,18.9966,18.9966,18.9869,18.9869,33900.0
2010-03-05 13:20:00,19.64,19.64,19.63,19.63,26100.0,18.9869,18.9869,18.9773,18.9773,26100.0
2010-03-05 13:25:00,19.63,19.63,19.63,19.63,1800.0,18.9773,18.9773,18.9773,18.9773,1800.0
2010-03-05 13:30:00,19.63,19.63,19.63,19.63,0.0,18.9773,18.9773,18.9773,18.9773,0.0
2010-03-05 13:35:00,19.63,19.63,19.62,19.62,26400.0,18.9773,18.9773,18.9676,18.9676,26400.0
2010-03-05 13:40:00,19.62,19.63,19.62,19.63,900.0,18.9676,18.9773,18.9676,18.9773,900.0
2010-03-05 13:45:00,19.63,19.63,19.63,19.63,2100.0,18.9773,18.9773,18.9773,18.9773,2100.0
2010-03-05 13:50:00,19.64,19.64,19.63,19.63,9000.0,18.9869,18.9869,18.9773,18.9773,9000.0
2010-03-05 13:55:00,19.63,19.63,19.63,19.63,12600.0,18.9773,18.9773,18.9773,18.9773,12600.0
2010-03-05 14:00:00,19.63,19.63,19.63,19.63,31500.0,18.9773,18.9773,18.9773,18.9773,31500.0
2010-03-05 14:05:00,19.63,19.63,19.63,19.63,3900.0,18.9773,18.9773,18.9773,18.9773,3900.0
2010-03-05 14:10:00,19.63,19.63,19.62,19.62,22200.0,18.9773,18.9773,18.9676,18.9676,22200.0
2010-03-05 14:15:00,19.61,19.61,19.59,19.59,21600.0,18.9579,18.9579,18.9386,18.9386,21600.0
2010-03-05 14:20:00,19.59,19.59,19.59,19.59,1500.0,18.9386,18.9386,18.9386,18.9386,1500.0
2010-03-05 14:25:00,19.59,19.61,19.59,19.61,8100.0,18.9386,18.9579,18.9386,18.9579,8100.0
2010-03-05 14:30:00,19.61,19.62,19.61,19.62,8700.0,18.9579,18.9676,18.9579,18.9676,8700.0
2010-03-05 14:35:00,19.62,19.63,19.62,19.63,6600.0,18.9676,18.9773,18.9676,18.9773,6600.0
2010-03-05 14:40:00,19.63,19.65,19.63,19.65,14100.0,18.9773,18.9966,18.9773,18.9966,14100.0
2010-03-05 14:45:00,19.65,19.66,19.65,19.66,12600.0,18.9966,19.0063,18.9966,19.0063,12600.0
2010-03-05 14:50:00,19.66,19.66,19.66,19.66,9000.0,19.0063,19.0063,19.0063,19.0063,9000.0
2010-03-05 14:55:00,19.66,19.66,19.65,19.65,33600.0,19.0063,19.0063,18.9966,18.9966,33600.0
2010-03-05 15:00:00,19.65,19.67,19.65,19.67,6300.0,18.9966,19.0159,18.9966,19.0159,6300.0
2010-03-05 15:05:00,19.67,19.68,19.67,19.67,16200.0,19.0159,19.0256,19.0159,19.0159,16200.0
2010-03-05 15:10:00,19.67,19.67,19.65,19.65,57300.0,19.0159,19.0159,18.9966,18.9966,57300.0
2010-03-05 15:15:00,19.65,19.66,19.65,19.65,29100.0,18.9966,19.0063,18.9966,18.9966,29100.0
2010-03-05 15:20:00,19.65,19.65,19.65,19.65,8700.0,18.9966,18.9966,18.9966,18.9966,8700.0
2010-03-05 15:25:00,19.65,19.65,19.64,19.65,30000.0,18.9966,18.9966,18.9869,18.9966,30000.0
2010-03-05 15:30:00,19.64,19.66,19.64,19.66,20700.0,18.9869,19.0063,18.9869,19.0063,20700.0
2010-03-05 15:35:00,19.66,19.66,19.65,19.66,12300.0,19.0063,19.0063,18.9966,19.0063,12300.0
2010-03-05 15:40:00,19.66,19.66,19.65,19.65,53400.0,19.0063,19.0063,18.9966,18.9966,53400.0
2010-03-05 15:45:00,19.65,19.66,19.65,19.66,47400.0,18.9966,19.0063,18.9966,19.0063,47400.0
2010-03-05 15:50:00,19.67,19.67,19.66,19.66,45300.0,19.0159,19.0159,19.0063,19.0063,45300.0
2010-03-05 15:55:00,19.66,19.68,19.66,19.68,67500.0,19.0063,19.0256,19.0063,19.0256,67500.0
2010-03-08 09:30:00,19.7,19.71,19.62,19.67,4500.0,19.0449,19.0546,18.9676,19.0159,4500.0
2010-03-08 09:35:00,19.68,19.68,19.68,19.68,2400.0,19.0256,19.0256,19.0256,19.0256,2400.0
2010-03-08 09:40:00,19.7,19.7,19.69,19.69,900.0,19.0449,19.0449,19.0353,19.0353,900.0
2010-03-08 09:45:00,19.66,19.66,19.66,19.66,300.0,19.0063,19.0063,19.0063,19.0063,300.0
2010-03-08 09:50:00,19.65,19.66,19.64,19.66,29100.0,18.9966,19.0063,18.9869,19.0063,29100.0
2010-03-08 09:55:00,19.66,19.68,19.66,19.67,37200.0,19.0063,19.0256,19.0063,19.0159,37200.0
2010-03-08 10:00:00,19.68,19.7,19.68,19.7,4800.0,19.0256,19.0449,19.0256,19.0449,4800.0
2010-03-08 10:05:00,19.7,19.71,19.69,19.69,65700.0,19.0449,19.0546,19.0353,19.0353,65700.0
2010-03-08 10:10:00,19.69,19.71,19.69,19.71,42600.0,19.0353,19.0546,19.0353,19.0546,42600.0
2010-03-08 10:15:00,19.7,19.72,19.7,19.72,15600.0,19.0449,19.0643,19.0449,19.0643,15600.0
2010-03-08 10:20:00,19.72,19.73,19.72,19.72,23100.0,19.0643,19.0739,19.0643,19.0643,23100.0
2010-03-08 10:25:00,19.72,19.72,19.69,19.69,13500.0,19.0643,19.0643,19.0353,19.0353,13500.0
2010-03-08 10:30:00,19.71,19.71,19.68,19.68,15600.0,19.0546,19.0546,19.0256,19.0256,15600.0
2010-03-08 10:35:00,19.68,19.7,19.68,19.7,4500.0,19.0256,19.0449,19.0256,19.0449,4500.0
2010-03-08 10:40:00,19.7,19.7,19.69,19.7,11100.0,19.0449,19.0449,19.0353,19.0449,11100.0
2010-03-08 10:45:00,19.7,19.7,19.7,19.7,0.0,19.0449,19.0449,19.0449,19.0449,0.0
2010-03-08 10:50:00,19.71,19.72,19.71,19.72,6300.0,19.0546,19.0643,19.0546,19.0643,6300.0
2010-03-08 10:55:00,19.72,19.73,19.71,19.71,24900.0,19.0643,19.0739,19.0546,19.0546,24900.0
2010-03-08 11:00:00,19.73,19.73,19.73,19.73,600.0,19.0739,19.0739,19.0739,19.0739,600.0
2010-03-08 11:05:00,19.72,19.73,19.72,19.73,3300.0,19.0643,19.0739,19.0643,19.0739,3300.0
2010-03-08 11:10:00,19.73,19.74,19.73,19.74,5100.0,19.0739,19.0836,19.0739,19.0836,5100.0
2010-03-08 11:15:00,19.74,19.75,19.74,19.75,19500.0,19.0836,19.0933,19.0836,19.0933,19500.0
2010-03-08 11:20:00,19.75,19.76,19.74,19.76,7200.0,19.0933,19.1029,19.0836,19.1029,7200.0
2010-03-08 11:25:00,19.77,19.77,19.75,19.75,2100.0,19.1126,19.1126,19.0933,19.0933,2100.0
2010-03-08 11:30:00,19.74,19.75,19.74,19.75,15900.0,19.0836,19.0933,19.0836,19.0933,15900.0
2010-03-08 11:35:00,19.76,19.76,19.76,19.76,300.0,19.1029,19.1029,19.1029,19.1029,300.0
2010-03-08 11:40:00,19.76,19.76,19.76,19.76,5700.0,19.1029,19.1029,19.1029,19.1029,5700.0
2010-03-08 11:45:00,19.76,19.76,19.75,19.75,18900.0,19.1029,19.1029,19.0933,19.0933,18900.0
2010-03-08 11:50:00,19.75,19.75,19.75,19.75,300.0,19.0933,19.0933,19.0933,19.0933,300.0
2010-03-08 11:55:00,19.74,19.74,19.74,19.74,300.0,19.0836,19.0836,19.0836,19.0836,300.0
2010-03-08 12:00:00,19.74,19.74,19.74,19.74,8100.0,19.0836,19.0836,19.0836,19.0836,8100.0
2010-03-08 12:05:00,19.72,19.73,19.72,19.73,25200.0,19.0643,19.0739,19.0643,19.0739,25200.0
2010-03-08 12:10:00,19.72,19.72,19.72,19.72,4500.0,19.0643,19.0643,19.0643,19.0643,4500.0
2010-03-08 12:15:00,19.72,19.74,19.72,19.74,8700.0,19.0643,19.0836,19.0643,19.0836,8700.0
2010-03-08 12:20:00,19.74,19.74,19.72,19.72,15900.0,19.0836,19.0836,19.0643,19.0643,15900.0
2010-03-08 12:25:00,19.73,19.73,19.73,19.73,1800.0,19.0739,19.0739,19.0739,19.0739,1800.0
2010-03-08 12:30:00,19.73,19.73,19.72,19.72,5100.0,19.0739,19.0739,19.0643,19.0643,5100.0
2010-03-08 12:35:00,19.73,19.73,19.72,19.73,4200.0,19.0739,19.0739,19.0643,19.0739,4200.0
2010-03-08 12:40:00,19.73,19.73,19.73,19.73,300.0,19.0739,19.0739,19.0739,19.0739,300.0
2010-03-08 12:45:00,19.71,19.71,19.7,19.7,10800.0,19.0546,19.0546,19.0449,19.0449,10800.0
2010-03-08 12:50:00,19.72,19.72,19.72,19.72,900.0,19.0643,19.0643,19.0643,19.0643,900.0
2010-03-08 12:55:00,19.7,19.7,19.7,19.7,4200.0,19.0449,19.0449,19.0449,19.0449,4200.0
2010-03-08 13:00:00,19.72,19.73,19.71,19.73,7800.0,19.0643,19.0739,19.0546,19.0739,7800.0
2010-03-08 13:05:00,19.73,19.74,19.73,19.74,4500.0,19.0739,19.0836,19.0739,19.0836,4500.0
2010-03-08 13:10:00,19.73,19.73,19.73,19.73,4200.0,19.0739,19.0739,19.0739,19.0739,4200.0
2010-03-08 13:15:00,19.72,19.72,19.72,19.72,600.0,19.0643,19.0643,19.0643,19.0643,600.0
2010-03-08 13:20:00,19.71,19.72,19.71,19.72,600.0,19.0546,19.0643,19.0546,19.0643,600.0
2010-03-08 13:25:00,19.72,19.72,19.72,19.72,0.0,19.0643,19.0643,19.0643,19.0643,0.0
2010-03-08 13:30:00,19.72,19.72,19.72,19.72,1500.0,19.0643,19.0643,19.0643,19.0643,1500.0
2010-03-08 13:35:00,19.73,19.75,19.73,19.75,36600.0,19.0739,19.0933,19.0739,19.0933,36600.0
2010-03-08 13:40:00,19.75,19.75,19.74,19.75,1200.0,19.0933,19.0933,19.0836,19.0933,1200.0
2010-03-08 13:45:00,19.74,19.74,19.74,19.74,900.0,19.0836,19.0836,19.0836,19.0836,900.0
2010-03-08 13:50:00,19.74,19.74,19.74,19.74,0.0,19.0836,19.0836,19.0836,19.0836,0.0
2010-03-08 13:55:00,19.73,19.73,19.73,19.73,900.0,19.0739,19.0739,19.0739,19.0739,900.0
2010-03-08 14:00:00,19.74,19.74,19.74,19.74,6600.0,19.0836,19.0836,19.0836,19.0836,6600.0
2010-03-08 14:05:00,19.73,19.73,19.73,19.73,600.0,19.0739,19.0739,19.0739,19.0739,600.0
2010-03-08 14:10:00,19.73,19.74,19.73,19.74,600.0,19.0739,19.0836,19.0739,19.0836,600.0
2010-03-08 14:15:00,19.74,19.74,19.73,19.73,600.0,19.0836,19.0836,19.0739,19.0739,600.0
2010-03-08 14:20:00,19.73,19.73,19.73,19.73,600.0,19.0739,19.0739,19.0739,19.0739,600.0
2010-03-08 14:25:00,19.73,19.73,19.73,19.73,300.0,19.0739,19.0739,19.0739,19.0739,300.0
2010-03-08 14:30:00,19.73,19.73,19.71,19.72,3600.0,19.0739,19.0739,19.0546,19.0643,3600.0
2010-03-08 14:35:00,19.73,19.73,19.73,19.73,1200.0,19.0739,19.0739,19.0739,19.0739,1200.0
2010-03-08 14:40:00,19.73,19.74,19.73,19.73,2400.0,19.0739,19.0836,19.0739,19.0739,2400.0
2010-03-08 14:45:00,19.73,19.73,19.73,19.73,2100.0,19.0739,19.0739,19.0739,19.0739,2100.0
2010-03-08 14:50:00,19.74,19.74,19.74,19.74,300.0,19.0836,19.0836,19.0836,19.0836,300.0
2010-03-08 14:55:00,19.73,19.73,19.73,19.73,1200.0,19.0739,19.0739,19.0739,19.0739,1200.0
2010-03-08 15:00:00,19.73,19.73,19.73,19.73,2100.0,19.0739,19.0739,19.0739,19.0739,2100.0
2010-03-08 15:05:00,19.72,19.73,19.72,19.72,1800.0,19.0643,19.0739,19.0643,19.0643,1800.0
2010-03-08 15:10:00,19.72,19.72,19.71,19.71,1500.0,19.0643,19.0643,19.0546,19.0546,1500.0
2010-03-08 15:15:00,19.71,19.71,19.7,19.71,9900.0,19.0546,19.0546,19.0449,19.0546,9900.0
2010-03-08 15:20:00,19.71,19.71,19.71,19.71,0.0,19.0546,19.0546,19.0546,19.0546,0.0
2010-03-08 15:25:00,19.71,19.72,19.71,19.72,6000.0,19.0546,19.0643,19.0546,19.0643,6000.0
2010-03-08 15:30:00,19.72,19.72,19.71,19.72,4200.0,19.0643,19.0643,19.0546,19.0643,4200.0
2010-03-08 15:35:00,19.73,19.73,19.73,19.73,600.0,19.0739,19.0739,19.0739,19.0739,600.0
2010-03-08 15:40:00,19.73,19.74,19.73,19.74,2700.0,19.0739,19.0836,19.0739,19.0836,2700.0
2010-03-08 15:45:00,19.74,19.74,19.73,19.73,1500.0,19.0836,19.0836,19.0739,19.0739,1500.0
2010-03-08 15:50:00,19.74,19.76,19.74,19.76,23700.0,19.0836,19.1029,19.0836,19.1029,23700.0
2010-03-08 15:55:00,19.76,19.76,19.73,19.73,5700.0,19.1029,19.1029,19.0739,19.0739,5700.0
2010-03-09 09:30:00,19.72,19.72,19.7,19.7,3900.0,19.0643,19.0643,19.0449,19.0449,3900.0
2010-03-09 09:35:00,19.79,19.79,19.77,19.77,5700.0,19.1319,19.1319,19.1126,19.1126,5700.0
2010-03-09 09:40:00,19.78,19.8,19.78,19.8,7500.0,19.1223,19.1416,19.1223,19.1416,7500.0
2010-03-09 09:45:00,19.81,19.82,19.8,19.82,1800.0,19.1513,19.1609,19.1416,19.1609,1800.0
2010-03-09 09:50:00,19.84,19.84,19.84,19.84,1500.0,19.1803,19.1803,19.1803,19.1803,1500.0
2010-03-09 09:55:00,19.85,19.86,19.85,19.86,2400.0,19.1899,19.1996,19.1899,19.1996,2400.0
2010-03-09 10:00:00,19.86,19.88,19.86,19.88,3300.0,19.1996,19.2189,19.1996,19.2189,3300.0
2010-03-09 10:05:00,19.89,19.89,19.87,19.87,1800.0,19.2286,19.2286,19.2093,19.2093,1800.0
2010-03-09 10:10:00,19.87,19.9,19.87,19.9,8100.0,19.2093,19.2383,19.2093,19.2383,8100.0
2010-03-09 10:15:00,19.91,19.92,19.91,19.92,15000.0,19.2479,19.2576,19.2479,19.2576,15000.0
2010-03-09 10:20:00,19.91,19.92,19.91,19.92,9000.0,19.2479,19.2576,19.2479,19.2576,9000.0
2010-03-09 10:25:00,19.9,19.9,19.9,19.9,3000.0,19.2383,19.2383,19.2383,19.2383,3000.0
2010-03-09 10:30:00,19.9,19.9,19.9,19.9,0.0,19.2383,19.2383,19.2383,19.2383,0.0
2010-03-09 10:35:00,19.9,19.92,19.9,19.91,28200.0,19.2383,19.2576,19.2383,19.2479,28200.0
2010-03-09 10:40:00,19.9,19.93,19.9,19.93,162000.0,19.2383,19.2673,19.2383,19.2673,162000.0
2010-03-09 10:45:00,19.92,19.92,19.92,19.92,1800.0,19.2576,19.2576,19.2576,19.2576,1800.0
2010-03-09 10:50:00,19.92,19.94,19.92,19.94,2100.0,19.2576,19.2769,19.2576,19.2769,2100.0
2010-03-09 10:55:00,19.92,19.92,19.92,19.92,900.0,19.2576,19.2576,19.2576,19.2576,900.0
2010-03-09 11:00:00,19.91,19.91,19.88,19.89,14400.0,19.2479,19.2479,19.2189,19.2286,14400.0
2010-03-09 11:05:00,19.91,19.91,19.9,19.9,9000.0,19.2479,19.2479,19.2383,19.2383,9000.0
2010-03-09 11:10:00,19.92,19.93,19.92,19.92,7500.0,19.2576,19.2673,19.2576,19.2576,7500.0
2010-03-09 11:15:00,19.92,19.92,19.92,19.92,0.0,19.2576,19.2576,19.2576,19.2576,0.0
2010-03-09 11:20:00,19.93,19.93,19.93,19.93,3600.0,19.2673,19.2673,19.2673,19.2673,3600.0
2010-03-09 11:25:00,19.93,19.93,19.91,19.91,900.0,19.2673,19.2673,19.2479,19.2479,900.0
2010-03-09 11:30:00,19.91,19.94,19.91,19.94,14400.0,19.2479,19.2769,19.2479,19.2769,14400.0
2010-03-09 11:35:00,19.95,19.95,19.92,19.92,12900.0,19.2866,19.2866,19.2576,19.2576,12900.0
2010-03-09 11:40:00,19.91,19.91,19.9,19.9,19200.0,19.2479,19.2479,19.2383,19.2383,19200.0
2010-03-09 11:45:00,19.91,19.92,19.91,19.92,1500.0,19.2479,19.2576,19.2479,19.2576,1500.0
2010-03-09 11:50:00,19.94,19.95,19.94,19.95,15600.0,19.2769,19.2866,19.2769,19.2866,15600.0
2010-03-09 11:55:00,19.95,19.95,19.94,19.94,1800.0,19.2866,19.2866,19.2769,19.2769,1800.0
2010-03-09 12:00:00,19.93,19.93,19.93,19.93,900.0,19.2673,19.2673,19.2673,19.2673,900.0
2010-03-09 12:05:00,19.92,19.92,19.92,19.92,900.0,19.2576,19.2576,19.2576,19.2576,900.0
2010-03-09 12:10:00,19.92,19.97,19.92,19.97,27300.0,19.2576,19.3059,19.2576,19.3059,27300.0
2010-03-09 12:15:00,19.97,19.98,19.97,19.98,23700.0,19.3059,19.3156,19.3059,19.3156,23700.0
2010-03-09 12:20:00,19.99,20.0,19.99,20.0,26700.0,19.3253,19.335,19.3253,19.335,26700.0
2010-03-09 12:25:00,20.0,20.01,20.0,20.0,17400.0,19.335,19.3446,19.335,19.335,17400.0
2010-03-09 12:30:00,20.0,20.0,20.0,20.0,0.0,19.335,19.335,19.335,19.335,0.0
2010-03-09 12:35:00,19.98,19.99,19.98,19.99,2700.0,19.3156,19.3253,19.3156,19.3253,2700.0
2010-03-09 12:40:00,19.99,19.99,19.98,19.98,3900.0,19.3253,19.3253,19.3156,19.3156,3900.0
2010-03-09 12:45:00,19.98,19.98,19.98,19.98,1500.0,19.3156,19.3156,19.3156,19.3156,1500.0
2010-03-09 12:50:00,19.98,19.99,19.98,19.98,11100.0,19.3156,19.3253,19.3156,19.3156,11100.0
2010-03-09 12:55:00,19.98,19.98,19.98,19.98,12600.0,19.3156,19.3156,19.3156,19.3156,12600.0
2010-03-09 13:00:00,19.98,19.99,19.98,19.98,11700.0,19.3156,19.3253,19.3156,19.3156,11700.0
2010-03-09 13:05:00,19.97,19.97,19.95,19.96,900.0,19.3059,19.3059,19.2866,19.2963,900.0
2010-03-09 13:10:00,19.95,19.96,19.95,19.96,10800.0,19.2866,19.2963,19.2866,19.2963,10800.0
2010-03-09 13:15:00,19.96,19.96,19.95,19.95,600.0,19.2963,19.2963,19.2866,19.2866,600.0
2010-03-09 13:20:00,19.95,19.95,19.95,19.95,300.0,19.2866,19.2866,19.2866,19.2866,300.0
2010-03-09 13:25:00,19.94,19.94,19.94,19.94,7200.0,19.2769,19.2769,19.2769,19.2769,7200.0
2010-03-09 13:30:00,19.95,19.96,19.95,19.95,34200.0,19.2866,19.2963,19.2866,19.2866,34200.0
2010-03-09 13:35:00,19.94,19.94,19.92,19.92,3300.0,19.2769,19.2769,19.2576,19.2576,3300.0
2010-03-09 13:40:00,19.91,19.93,19.91,19.93,22800.0,19.2479,19.2673,19.2479,19.2673,22800.0
2010-03-09 13:45:00,19.92,19.92,19.9,19.92,17100.0,19.2576,19.2576,19.2383,19.2576,17100.0
2010-03-09 13:50:00,19.93,19.93,19.93,19.93,1500.0,19.2673,19.2673,19.2673,19.2673,1500.0
2010-03-09 13:55:00,19.93,19.93,19.93,19.93,15300.0,19.2673,19.2673,19.2673,19.2673,15300.0
2010-03-09 14:00:00,19.93,19.93,19.93,19.93,0.0,19.2673,19.2673,19.2673,19.2673,0.0
2010-03-09 14:05:00,19.93,19.93,19.93,19.93,0.0,19.2673,19.2673,19.2673,19.2673,0.0
2010-03-09 14:10:00,19.93,19.93,19.93,19.93,600.0,19.2673,19.2673,19.2673,19.2673,600.0
2010-03-09 14:15:00,19.92,19.93,19.92,19.92,12000.0,19.2576,19.2673,19.2576,19.2576,12000.0
2010-03-09 14:20:00,19.91,19.91,19.91,19.91,3300.0,19.2479,19.2479,19.2479,19.2479,3300.0
2010-03-09 14:25:00,19.91,19.92,19.91,19.91,3000.0,19.2479,19.2576,19.2479,19.2479,3000.0
2010-03-09 14:30:00,19.92,19.92,19.9,19.9,2700.0,19.2576,19.2576,19.2383,19.2383,2700.0
2010-03-09 14:35:00,19.88,19.89,19.88,19.89,20100.0,19.2189,19.2286,19.2189,19.2286,20100.0
2010-03-09 14:40:00,19.89,19.89,19.88,19.88,1200.0,19.2286,19.2286,19.2189,19.2189,1200.0
2010-03-09 14:45:00,19.89,19.89,19.89,19.89,2400.0,19.2286,19.2286,19.2286,19.2286,2400.0
2010-03-09 14:50:00,19.89,19.89,19.87,19.87,20400.0,19.2286,19.2286,19.2093,19.2093,20400.0
2010-03-09 14:55:00,19.88,19.88,19.87,19.87,900.0,19.2189,19.2189,19.2093,19.2093,900.0
2010-03-09 15:00:00,19.87,19.87,19.87,19.87,3900.0,19.2093,19.2093,19.2093,19.2093,3900.0
2010-03-09 15:05:00,19.88,19.9,19.88,19.89,4800.0,19.2189,19.2383,19.2189,19.2286,4800.0
2010-03-09 15:10:00,19.88,19.88,19.87,19.87,4500.0,19.2189,19.2189,19.2093,19.2093,4500.0
2010-03-09 15:15:00,19.87,19.87,19.83,19.86,34200.0,19.2093,19.2093,19.1706,19.1996,34200.0
2010-03-09 15:20:00,19.87,19.87,19.83,19.83,53700.0,19.2093,19.2093,19.1706,19.1706,53700.0
2010-03-09 15:25:00,19.83,19.85,19.81,19.85,39600.0,19.1706,19.1899,19.1513,19.1899,39600.0
2010-03-09 15:30:00,19.84,19.85,19.84,19.85,12900.0,19.1803,19.1899,19.1803,19.1899,12900.0
2010-03-09 15:35:00,19.85,19.85,19.85,19.85,4200.0,19.1899,19.1899,19.1899,19.1899,4200.0
2010-03-09 15:40:00,19.86,19.87,19.85,19.85,27600.0,19.1996,19.2093,19.1899,19.1899,27600.0
2010-03-09 15:45:00,19.86,19.86,19.84,19.84,8700.0,19.1996,19.1996,19.1803,19.1803,8700.0
2010-03-09 15:50:00,19.85,19.87,19.85,19.86,9000.0,19.1899,19.2093,19.1899,19.1996,9000.0
2010-03-09 15:55:00,19.86,19.88,19.86,19.88,9000.0,19.1996,19.2189,19.1996,19.2189,9000.0
2010-03-10 09:30:00,19.92,19.98,19.92,19.97,42300.0,19.2576,19.3156,19.2576,19.3059,42300.0
2010-03-10 09:35:00,19.95,19.97,19.94,19.97,82800.0,19.2866,19.3059,19.2769,19.3059,82800.0
2010-03-10 09:40:00,19.98,20.02,19.98,20.02,57300.0,19.3156,19.3543,19.3156,19.3543,57300.0
2010-03-10 09:45:00,20.03,20.07,20.03,20.07,72000.0,19.364,19.4026,19.364,19.4026,72000.0
2010-03-10 09:50:00,20.06,20.08,20.06,20.07,30300.0,19.393,19.4123,19.393,19.4026,30300.0
2010-03-10 09:55:00,20.07,20.07,20.06,20.07,29400.0,19.4026,19.4026,19.393,19.4026,29400.0
2010-03-10 10:00:00,20.09,20.14,20.09,20.13,68700.0,19.422,19.4703,19.422,19.4606,68700.0
2010-03-10 10:05:00,20.14,20.18,20.14,20.18,42600.0,19.4703,19.509,19.4703,19.509,42600.0
2010-03-10 10:10:00,20.17,20.2,20.17,20.2,17100.0,19.4993,19.5283,19.4993,19.5283,17100.0
2010-03-10 10:15:00,20.18,20.18,20.14,20.14,3900.0,19.509,19.509,19.4703,19.4703,3900.0
2010-03-10 10:20:00,20.14,20.14,20.12,20.12,4800.0,19.4703,19.4703,19.451,19.451,4800.0
2010-03-10 10:25:00,20.12,20.16,20.12,20.16,24900.0,19.451,19.4896,19.451,19.4896,24900.0
2010-03-10 10:30:00,20.17,20.2,20.16,20.19,122100.0,19.4993,19.5283,19.4896,19.5186,122100.0
2010-03-10 10:35:00,20.18,20.2,20.17,20.2,8400.0,19.509,19.5283,19.4993,19.5283,8400.0
2010-03-10 10:40:00,20.21,20.21,20.18,20.18,6600.0,19.538,19.538,19.509,19.509,6600.0
2010-03-10 10:45:00,20.18,20.18,20.17,20.18,2700.0,19.509,19.509,19.4993,19.509,2700.0
2010-03-10 10:50:00,20.18,20.2,20.18,20.19,12900.0,19.509,19.5283,19.509,19.5186,12900.0
2010-03-10 10:55:00,20.19,20.19,20.17,20.17,4200.0,19.5186,19.5186,19.4993,19.4993,4200.0
2010-03-10 11:00:00,20.17,20.19,20.17,20.19,30000.0,19.4993,19.5186,19.4993,19.5186,30000.0
2010-03-10 11:05:00,20.18,20.18,20.17,20.18,3000.0,19.509,19.509,19.4993,19.509,3000.0
2010-03-10 11:10:00,20.18,20.19,20.17,20.19,5400.0,19.509,19.5186,19.4993,19.5186,5400.0
2010-03-10 11:15:00,20.19,20.19,20.17,20.19,21300.0,19.5186,19.5186,19.4993,19.5186,21300.0
2010-03-10 11:20:00,20.2,20.2,20.16,20.16,7500.0,19.5283,19.5283,19.4896,19.4896,7500.0
2010-03-10 11:25:00,20.16,20.16,20.16,20.16,1800.0,19.4896,19.4896,19.4896,19.4896,1800.0
2010-03-10 11:30:00,20.17,20.19,20.17,20.19,13500.0,19.4993,19.5186,19.4993,19.5186,13500.0
2010-03-10 11:35:00,20.21,20.21,20.16,20.16,66300.0,19.538,19.538,19.4896,19.4896,66300.0
2010-03-10 11:40:00,20.13,20.13,20.12,20.12,3900.0,19.4606,19.4606,19.451,19.451,3900.0
2010-03-10 11:45:00,20.12,20.13,20.12,20.13,21900.0,19.451,19.4606,19.451,19.4606,21900.0
2010-03-10 11:50:00,20.13,20.13,20.12,20.12,19500.0,19.4606,19.4606,19.451,19.451,19500.0
2010-03-10 11:55:00,20.09,20.14,20.09,20.14,39000.0,19.422,19.4703,19.422,19.4703,39000.0
2010-03-10 12:00:00,20.14,20.16,20.14,20.15,13800.0,19.4703,19.4896,19.4703,19.48,13800.0
2010-03-10 12:05:00,20.13,20.13,20.09,20.09,62700.0,19.4606,19.4606,19.422,19.422,62700.0
2010-03-10 12:10:00,20.11,20.11,20.08,20.09,33900.0,19.4413,19.4413,19.4123,19.422,33900.0
2010-03-10 12:15:00,20.08,20.09,20.07,20.08,25800.0,19.4123,19.422,19.4026,19.4123,25800.0
2010-03-10 12:20:00,20.09,20.09,20.09,20.09,300.0,19.422,19.422,19.422,19.422,300.0
2010-03-10 12:25:00,20.09,20.09,20.08,20.08,37500.0,19.422,19.422,19.4123,19.4123,37500.0
2010-03-10 12:30:00,20.08,20.09,20.07,20.07,72300.0,19.4123,19.422,19.4026,19.4026,72300.0
2010-03-10 12:35:00,20.08,20.08,20.08,20.08,1800.0,19.4123,19.4123,19.4123,19.4123,1800.0
2010-03-10 12:40:00,20.08,20.08,20.08,20.08,900.0,19.4123,19.4123,19.4123,19.4123,900.0
2010-03-10 12:45:00,20.09,20.1,20.09,20.1,29400.0,19.422,19.4316,19.422,19.4316,29400.0
2010-03-10 12:50:00,20.1,20.12,20.1,20.12,57900.0,19.4316,19.451,19.4316,19.451,57900.0
2010-03-10 12:55:00,20.1,20.12,20.1,20.12,2400.0,19.4316,19.451,19.4316,19.451,2400.0
2010-03-10 13:00:00,20.1,20.1,20.1,20.1,300.0,19.4316,19.4316,19.4316,19.4316,300.0
2010-03-10 13:05:00,20.13,20.14,20.13,20.13,4500.0,19.4606,19.4703,19.4606,19.4606,4500.0
2010-03-10 13:10:00,20.13,20.13,20.11,20.12,9000.0,19.4606,19.4606,19.4413,19.451,9000.0
2010-03-10 13:15:00,20.14,20.17,20.14,20.17,42600.0,19.4703,19.4993,19.4703,19.4993,42600.0
2010-03-10 13:20:00,20.11,20.11,20.11,20.11,300.0,19.4413,19.4413,19.4413,19.4413,300.0
2010-03-10 13:25:00,20.11,20.12,20.11,20.12,2700.0,19.4413,19.451,19.4413,19.451,2700.0
2010-03-10 13:30:00,20.12,20.13,20.12,20.13,3900.0,19.451,19.4606,19.451,19.4606,3900.0
2010-03-10 13:35:00,20.13,20.13,20.11,20.11,600.0,19.4606,19.4606,19.4413,19.4413,600.0
2010-03-10 13:40:00,20.12,20.13,20.12,20.13,3600.0,19.451,19.4606,19.451,19.4606,3600.0
2010-03-10 13:45:00,20.12,20.12,20.12,20.12,300.0,19.451,19.451,19.451,19.451,300.0
2010-03-10 13:50:00,20.12,20.12,20.1,20.1,5700.0,19.451,19.451,19.4316,19.4316,5700.0
2010-03-10 13:55:00,20.11,20.11,20.09,20.1,3300.0,19.4413,19.4413,19.422,19.4316,3300.0
2010-03-10 14:00:00,20.1,20.11,20.09,20.11,14700.0,19.4316,19.4413,19.422,19.4413,14700.0
2010-03-10 14:05:00,20.12,20.12,20.12,20.12,5100.0,19.451,19.451,19.451,19.451,5100.0
2010-03-10 14:10:00,20.11,20.12,20.11,20.12,900.0,19.4413,19.451,19.4413,19.451,900.0
2010-03-10 14:15:00,20.12,20.14,20.12,20.14,9600.0,19.451,19.4703,19.451,19.4703,9600.0
2010-03-10 14:20:00,20.13,20.14,20.13,20.14,1500.0,19.4606,19.4703,19.4606,19.4703,1500.0
2010-03-10 14:25:00,20.14,20.15,20.14,20.15,3600.0,19.4703,19.48,19.4703,19.48,3600.0
2010-03-10 14:30:00,20.15,20.16,20.15,20.16,17700.0,19.48,19.4896,19.48,19.4896,17700.0
2010-03-10 14:35:00,20.15,20.15,20.14,20.14,1500.0,19.48,19.48,19.4703,19.4703,1500.0
2010-03-10 14:40:00,20.14,20.14,20.14,20.14,18000.0,19.4703,19.4703,19.4703,19.4703,18000.0
2010-03-10 14:45:00,20.14,20.15,20.14,20.15,20400.0,19.4703,19.48,19.4703,19.48,20400.0
2010-03-10 14:50:00,20.14,20.14,20.11,20.12,47700.0,19.4703,19.4703,19.4413,19.451,47700.0
2010-03-10 14:55:00,20.12,20.12,20.12,20.12,900.0,19.451,19.451,19.451,19.451,900.0
2010-03-10 15:00:00,20.14,20.15,20.14,20.14,5100.0,19.4703,19.48,19.4703,19.4703,5100.0
2010-03-10 15:05:00,20.12,20.13,20.11,20.13,10200.0,19.451,19.4606,19.4413,19.4606,10200.0
2010-03-10 15:10:00,20.13,20.14,20.13,20.13,7200.0,19.4606,19.4703,19.4606,19.4606,7200.0
2010-03-10 15:15:00,20.14,20.14,20.13,20.13,3300.0,19.4703,19.4703,19.4606,19.4606,3300.0
2010-03-10 15:20:00,20.13,20.13,20.12,20.13,2700.0,19.4606,19.4606,19.451,19.4606,2700.0
2010-03-10 15:25:00,20.1,20.1,20.09,20.09,24900.0,19.4316,19.4316,19.422,19.422,24900.0
2010-03-10 15:30:00,20.1,20.1,20.07,20.08,33900.0,19.4316,19.4316,19.4026,19.4123,33900.0
2010-03-10 15:35:00,20.07,20.1,20.07,20.08,15000.0,19.4026,19.4316,19.4026,19.4123,15000.0
2010-03-10 15:40:00,20.1,20.1,20.08,20.08,2700.0,19.4316,19.4316,19.4123,19.4123,2700.0
2010-03-10 15:45:00,20.08,20.09,20.08,20.08,21900.0,19.4123,19.422,19.4123,19.4123,21900.0
2010-03-10 15:50:00,20.1,20.12,20.1,20.12,9300.0,19.4316,19.451,19.4316,19.451,9300.0
2010-03-10 15:55:00,20.12,20.13,20.11,20.12,7800.0,19.451,19.4606,19.4413,19.451,7800.0
2010-03-11 09:30:00,20.08,20.09,20.07,20.08,5400.0,19.4123,19.422,19.4026,19.4123,5400.0
2010-03-11 09:35:00,20.08,20.08,20.05,20.05,1500.0,19.4123,19.4123,19.3833,19.3833,1500.0
2010-03-11 09:40:00,20.08,20.08,20.08,20.08,1200.0,19.4123,19.4123,19.4123,19.4123,1200.0
2010-03-11 09:45:00,20.06,20.06,19.99,19.99,12300.0,19.393,19.393,19.3253,19.3253,12300.0
2010-03-11 09:50:00,19.97,19.99,19.97,19.99,3000.0,19.3059,19.3253,19.3059,19.3253,3000.0
2010-03-11 09:55:00,19.99,19.99,19.97,19.97,2700.0,19.3253,19.3253,19.3059,19.3059,2700.0
2010-03-11 10:00:00,19.96,19.96,19.96,19.96,600.0,19.2963,19.2963,19.2963,19.2963,600.0
2010-03-11 10:05:00,19.97,20.01,19.96,20.01,16500.0,19.3059,19.3446,19.2963,19.3446,16500.0
2010-03-11 10:10:00,20.0,20.01,19.98,19.98,38700.0,19.335,19.3446,19.3156,19.3156,38700.0
2010-03-11 10:15:00,20.0,20.0,19.99,19.99,17400.0,19.335,19.335,19.3253,19.3253,17400.0
2010-03-11 10:20:00,19.99,20.0,19.98,19.99,7500.0,19.3253,19.335,19.3156,19.3253,7500.0
2010-03-11 10:25:00,19.96,19.96,19.96,19.96,900.0,19.2963,19.2963,19.2963,19.2963,900.0
2010-03-11 10:30:00,19.95,19.95,19.92,19.92,49800.0,19.2866,19.2866,19.2576,19.2576,49800.0
2010-03-11 10:35:00,19.92,19.94,19.92,19.94,6300.0,19.2576,19.2769,19.2576,19.2769,6300.0
2010-03-11 10:40:00,19.98,19.99,19.98,19.99,17400.0,19.3156,19.3253,19.3156,19.3253,17400.0
2010-03-11 10:45:00,19.99,19.99,19.99,19.99,0.0,19.3253,19.3253,19.3253,19.3253,0.0
2010-03-11 10:50:00,19.99,20.01,19.99,19.99,22200.0,19.3253,19.3446,19.3253,19.3253,22200.0
2010-03-11 10:55:00,19.98,20.0,19.98,20.0,32400.0,19.3156,19.335,19.3156,19.335,32400.0
2010-03-11 11:00:00,20.0,20.01,20.0,20.0,2400.0,19.335,19.3446,19.335,19.335,2400.0
2010-03-11 11:05:00,20.0,20.0,20.0,20.0,0.0,19.335,19.335,19.335,19.335,0.0
2010-03-11 11:10:00,20.03,20.03,20.02,20.02,5700.0,19.364,19.364,19.3543,19.3543,5700.0
2010-03-11 11:15:00,20.04,20.04,20.03,20.03,4200.0,19.3736,19.3736,19.364,19.364,4200.0
2010-03-11 11:20:00,20.04,20.05,20.04,20.05,3000.0,19.3736,19.3833,19.3736,19.3833,3000.0
2010-03-11 11:25:00,20.04,20.04,20.04,20.04,300.0,19.3736,19.3736,19.3736,19.3736,300.0
2010-03-11 11:30:00,20.04,20.04,20.03,20.03,31500.0,19.3736,19.3736,19.364,19.364,31500.0
2010-03-11 11:35:00,20.03,20.03,20.02,20.02,2100.0,19.364,19.364,19.3543,19.3543,2100.0
2010-03-11 11:40:00,20.0,20.01,20.0,20.01,10800.0,19.335,19.3446,19.335,19.3446,10800.0
2010-03-11 11:45:00,20.02,20.02,20.02,20.02,1200.0,19.3543,19.3543,19.3543,19.3543,1200.0
2010-03-11 11:50:00,20.02,20.02,20.02,20.02,0.0,19.3543,19.3543,19.3543,19.3543,0.0
2010-03-11 11:55:00,20.02,20.02,20.02,20.02,0.0,19.3543,19.3543,19.3543,19.3543,0.0
2010-03-11 12:00:00,20.02,20.02,20.02,20.02,0.0,19.3543,19.3543,19.3543,19.3543,0.0
2010-03-11 12:05:00,20.02,20.03,20.02,20.02,12900.0,19.3543,19.364,19.3543,19.3543,12900.0
2010-03-11 12:10:00,20.02,20.02,20.0,20.01,24300.0,19.3543,19.3543,19.335,19.3446,24300.0
2010-03-11 12:15:00,20.0,20.0,19.98,19.98,37500.0,19.335,19.335,19.3156,19.3156,37500.0
2010-03-11 12:20:00,19.98,19.98,19.97,19.97,6600.0,19.3156,19.3156,19.3059,19.3059,6600.0
2010-03-11 12:25:00,19.97,19.98,19.97,19.97,2400.0,19.3059,19.3156,19.3059,19.3059,2400.0
2010-03-11 12:30:00,19.97,19.97,19.97,19.97,14100.0,19.3059,19.3059,19.3059,19.3059,14100.0
2010-03-11 12:35:00,20.0,20.0,20.0,20.0,3600.0,19.335,19.335,19.335,19.335,3600.0
2010-03-11 12:40:00,20.0,20.02,20.0,20.02,6000.0,19.335,19.3543,19.335,19.3543,6000.0
2010-03-11 12:45:00,20.02,20.05,20.02,20.04,6600.0,19.3543,19.3833,19.3543,19.3736,6600.0
2010-03-11 12:50:00,20.04,20.05,20.04,20.05,7800.0,19.3736,19.3833,19.3736,19.3833,7800.0
2010-03-11 12:55:00,20.05,20.08,20.04,20.08,8100.0,19.3833,19.4123,19.3736,19.4123,8100.0
2010-03-11 13:00:00,20.08,20.09,20.08,20.09,7200.0,19.4123,19.422,19.4123,19.422,7200.0
2010-03-11 13:05:00,20.09,20.09,20.09,20.09,8700.0,19.422,19.422,19.422,19.422,8700.0
2010-03-11 13:10:00,20.09,20.09,20.09,20.09,9900.0,19.422,19.422,19.422,19.422,9900.0
2010-03-11 13:15:00,20.08,20.08,20.08,20.08,2100.0,19.4123,19.4123,19.4123,19.4123,2100.0
2010-03-11 13:20:00,20.09,20.09,20.09,20.09,9600.0,19.422,19.422,19.422,19.422,9600.0
2010-03-11 13:25:00,20.1,20.11,20.09,20.11,8100.0,19.4316,19.4413,19.422,19.4413,8100.0
2010-03-11 13:30:00,20.12,20.13,20.11,20.13,11100.0,19.451,19.4606,19.4413,19.4606,11100.0
2010-03-11 13:35:00,20.13,20.13,20.13,20.13,7200.0,19.4606,19.4606,19.4606,19.4606,7200.0
2010-03-11 13:40:00,20.14,20.14,20.13,20.13,7200.0,19.4703,19.4703,19.4606,19.4606,7200.0
2010-03-11 13:45:00,20.15,20.15,20.14,20.14,11700.0,19.48,19.48,19.4703,19.4703,11700.0
2010-03-11 13:50:00,20.14,20.14,20.13,20.13,18300.0,19.4703,19.4703,19.4606,19.4606,18300.0
2010-03-11 13:55:00,20.13,20.13,20.11,20.11,16200.0,19.4606,19.4606,19.4413,19.4413,16200.0
2010-03-11 14:00:00,20.11,20.11,20.1,20.1,8400.0,19.4413,19.4413,19.4316,19.4316,8400.0
2010-03-11 14:05:00,20.11,20.12,20.11,20.11,10200.0,19.4413,19.451,19.4413,19.4413,10200.0
2010-03-11 14:10:00,20.11,20.14,20.11,20.14,8700.0,19.4413,19.4703,19.4413,19.4703,8700.0
2010-03-11 14:15:00,20.13,20.13,20.12,20.12,20400.0,19.4606,19.4606,19.451,19.451,20400.0
2010-03-11 14:20:00,20.12,20.12,20.12,20.12,0.0,19.451,19.451,19.451,19.451,0.0
2010-03-11 14:25:00,20.13,20.13,20.12,20.13,55200.0,19.4606,19.4606,19.451,19.4606,55200.0
2010-03-11 14:30:00,20.12,20.13,20.12,20.13,13800.0,19.451,19.4606,19.451,19.4606,13800.0
2010-03-11 14:35:00,20.13,20.16,20.13,20.16,48000.0,19.4606,19.4896,19.4606,19.4896,48000.0
2010-03-11 14:40:00,20.17,20.17,20.17,20.17,6300.0,19.4993,19.4993,19.4993,19.4993,6300.0
2010-03-11 14:45:00,20.17,20.18,20.17,20.18,10200.0,19.4993,19.509,19.4993,19.509,10200.0
2010-03-11 14:50:00,20.19,20.19,20.18,20.18,8700.0,19.5186,19.5186,19.509,19.509,8700.0
2010-03-11 14:55:00,20.18,20.18,20.16,20.16,8700.0,19.509,19.509,19.4896,19.4896,8700.0
2010-03-11 15:00:00,20.17,20.2,20.17,20.2,17400.0,19.4993,19.5283,19.4993,19.5283,17400.0
2010-03-11 15:05:00,20.2,20.25,20.2,20.23,62100.0,19.5283,19.5766,19.5283,19.5573,62100.0
2010-03-11 15:10:00,20.22,20.23,20.22,20.22,9600.0,19.5476,19.5573,19.5476,19.5476,9600.0
2010-03-11 15:15:00,20.22,20.24,20.22,20.23,59100.0,19.5476,19.567,19.5476,19.5573,59100.0
2010-03-11 15:20:00,20.23,20.24,20.22,20.23,25800.0,19.5573,19.567,19.5476,19.5573,25800.0
2010-03-11 15:25:00,20.24,20.24,20.24,20.24,10200.0,19.567,19.567,19.567,19.567,10200.0
2010-03-11 15:30:00,20.26,20.26,20.25,20.26,21900.0,19.5863,19.5863,19.5766,19.5863,21900.0
2010-03-11 15:35:00,20.27,20.27,20.26,20.26,18600.0,19.596,19.596,19.5863,19.5863,18600.0
2010-03-11 15:40:00,20.27,20.28,20.27,20.28,10800.0,19.596,19.6056,19.596,19.6056,10800.0
2010-03-11 15:45:00,20.28,20.28,20.27,20.27,66300.0,19.6056,19.6056,19.596,19.596,66300.0
2010-03-11 15:50:00,20.28,20.3,20.28,20.29,52200.0,19.6056,19.625,19.6056,19.6153,52200.0
2010-03-11 15:55:00,20.29,20.3,20.28,20.3,53400.0,19.6153,19.625,19.6056,19.625,53400.0
2010-03-12 09:30:00,20.48,20.48,20.3,20.3,126000.0,19.799,19.799,19.625,19.625,126000.0
2010-03-12 09:35:00,20.3,20.3,20.21,20.21,25500.0,19.625,19.625,19.538,19.538,25500.0
2010-03-12 09:40:00,20.21,20.21,20.17,20.19,26100.0,19.538,19.538,19.4993,19.5186,26100.0
2010-03-12 09:45:00,20.19,20.19,20.16,20.18,37200.0,19.5186,19.5186,19.4896,19.509,37200.0
2010-03-12 09:50:00,20.19,20.22,20.18,20.22,22800.0,19.5186,19.5476,19.509,19.5476,22800.0
2010-03-12 09:55:00,20.21,20.22,20.18,20.2,44700.0,19.538,19.5476,19.509,19.5283,44700.0
2010-03-12 10:00:00,20.21,20.21,20.15,20.16,72600.0,19.538,19.538,19.48,19.4896,72600.0
2010-03-12 10:05:00,20.15,20.16,20.13,20.16,72600.0,19.48,19.4896,19.4606,19.4896,72600.0
2010-03-12 10:10:00,20.15,20.16,20.12,20.12,65100.0,19.48,19.4896,19.451,19.451,65100.0
2010-03-12 10:15:00,20.14,20.14,20.1,20.1,41100.0,19.4703,19.4703,19.4316,19.4316,41100.0
2010-03-12 10:20:00,20.1,20.11,20.1,20.1,5100.0,19.4316,19.4413,19.4316,19.4316,5100.0
2010-03-12 10:25:00,20.11,20.11,20.07,20.07,45300.0,19.4413,19.4413,19.4026,19.4026,45300.0
2010-03-12 10:30:00,20.07,20.08,20.05,20.07,56100.0,19.4026,19.4123,19.3833,19.4026,56100.0
2010-03-12 10:35:00,20.07,20.1,19.98,19.98,51900.0,19.4026,19.4316,19.3156,19.3156,51900.0
2010-03-12 10:40:00,19.96,20.03,19.95,20.03,17700.0,19.2963,19.364,19.2866,19.364,17700.0
2010-03-12 10:45:00,20.03,20.03,20.01,20.01,44100.0,19.364,19.364,19.3446,19.3446,44100.0
2010-03-12 10:50:00,20.01,20.09,20.01,20.09,10200.0,19.3446,19.422,19.3446,19.422,10200.0
2010-03-12 10:55:00,20.12,20.14,20.12,20.14,1800.0,19.451,19.4703,19.451,19.4703,1800.0
2010-03-12 11:00:00,20.14,20.15,20.12,20.12,4200.0,19.4703,19.48,19.451,19.451,4200.0
2010-03-12 11:05:00,20.12,20.15,20.12,20.15,11100.0,19.451,19.48,19.451,19.48,11100.0
2010-03-12 11:10:00,20.16,20.16,20.14,20.14,6300.0,19.4896,19.4896,19.4703,19.4703,6300.0
2010-03-12 11:15:00,20.16,20.18,20.16,20.17,13500.0,19.4896,19.509,19.4896,19.4993,13500.0
2010-03-12 11:20:00,20.17,20.19,20.17,20.18,47400.0,19.4993,19.5186,19.4993,19.509,47400.0
2010-03-12 11:25:00,20.18,20.18,20.18,20.18,900.0,19.509,19.509,19.509,19.509,900.0
2010-03-12 11:30:00,20.18,20.18,20.16,20.16,13800.0,19.509,19.509,19.4896,19.4896,13800.0
2010-03-12 11:35:00,20.13,20.13,20.12,20.13,2700.0,19.4606,19.4606,19.451,19.4606,2700.0
2010-03-12 11:40:00,20.14,20.15,20.14,20.15,2100.0,19.4703,19.48,19.4703,19.48,2100.0
2010-03-12 11:45:00,20.15,20.15,20.14,20.14,4500.0,19.48,19.48,19.4703,19.4703,4500.0
2010-03-12 11:50:00,20.14,20.14,20.12,20.13,32400.0,19.4703,19.4703,19.451,19.4606,32400.0
2010-03-12 11:55:00,20.13,20.13,20.12,20.12,6600.0,19.4606,19.4606,19.451,19.451,6600.0
2010-03-12 12:00:00,20.12,20.14,20.12,20.14,15300.0,19.451,19.4703,19.451,19.4703,15300.0
2010-03-12 12:05:00,20.14,20.14,20.13,20.13,29700.0,19.4703,19.4703,19.4606,19.4606,29700.0
2010-03-12 12:10:00,20.14,20.15,20.13,20.15,56100.0,19.4703,19.48,19.4606,19.48,56100.0
2010-03-12 12:15:00,20.14,20.15,20.14,20.14,17100.0,19.4703,19.48,19.4703,19.4703,17100.0
2010-03-12 12:20:00,20.14,20.17,20.14,20.17,1800.0,19.4703,19.4993,19.4703,19.4993,1800.0
2010-03-12 12:25:00,20.17,20.18,20.17,20.18,5100.0,19.4993,19.509,19.4993,19.509,5100.0
2010-03-12 12:30:00,20.17,20.17,20.16,20.16,7500.0,19.4993,19.4993,19.4896,19.4896,7500.0
2010-03-12 12:35:00,20.15,20.15,20.13,20.14,28500.0,19.48,19.48,19.4606,19.4703,28500.0
2010-03-12 12:40:00,20.14,20.15,20.14,20.15,2400.0,19.4703,19.48,19.4703,19.48,2400.0
2010-03-12 12:45:00,20.15,20.17,20.15,20.17,3900.0,19.48,19.4993,19.48,19.4993,3900.0
2010-03-12 12:50:00,20.17,20.17,20.17,20.17,4500.0,19.4993,19.4993,19.4993,19.4993,4500.0
2010-03-12 12:55:00,20.17,20.21,20.17,20.2,11700.0,19.4993,19.538,19.4993,19.5283,11700.0
2010-03-12 13:00:00,20.21,20.21,20.21,20.21,900.0,19.538,19.538,19.538,19.538,900.0
2010-03-12 13:05:00,20.21,20.22,20.21,20.21,11700.0,19.538,19.5476,19.538,19.538,11700.0
2010-03-12 13:10:00,20.21,20.22,20.2,20.2,2100.0,19.538,19.5476,19.5283,19.5283,2100.0
2010-03-12 13:15:00,20.2,20.21,20.2,20.21,9600.0,19.5283,19.538,19.5283,19.538,9600.0
2010-03-12 13:20:00,20.21,20.21,20.21,20.21,1200.0,19.538,19.538,19.538,19.538,1200.0
2010-03-12 13:25:00,20.2,20.2,20.2,20.2,600.0,19.5283,19.5283,19.5283,19.5283,600.0
2010-03-12 13:30:00,20.21,20.21,20.19,20.2,7500.0,19.538,19.538,19.5186,19.5283,7500.0
2010-03-12 13:35:00,20.2,20.2,20.2,20.2,900.0,19.5283,19.5283,19.5283,19.5283,900.0
2010-03-12 13:40:00,20.18,20.2,20.18,20.19,13500.0,19.509,19.5283,19.509,19.5186,13500.0
2010-03-12 13:45:00,20.19,20.19,20.19,20.19,300.0,19.5186,19.5186,19.5186,19.5186,300.0
2010-03-12 13:50:00,20.19,20.19,20.18,20.18,5400.0,19.5186,19.5186,19.509,19.509,5400.0
2010-03-12 13:55:00,20.2,20.22,20.2,20.22,15900.0,19.5283,19.5476,19.5283,19.5476,15900.0
2010-03-12 14:00:00,20.23,20.23,20.23,20.23,2400.0,19.5573,19.5573,19.5573,19.5573,2400.0
2010-03-12 14:05:00,20.23,20.23,20.23,20.23,47100.0,19.5573,19.5573,19.5573,19.5573,47100.0
2010-03-12 14:10:00,20.23,20.23,20.21,20.21,4200.0,19.5573,19.5573,19.538,19.538,4200.0
2010-03-12 14:15:00,20.22,20.23,20.22,20.23,6000.0,19.5476,19.5573,19.5476,19.5573,6000.0
2010-03-12 14:20:00,20.23,20.23,20.22,20.22,1200.0,19.5573,19.5573,19.5476,19.5476,1200.0
2010-03-12 14:25:00,20.22,20.22,20.22,20.22,0.0,19.5476,19.5476,19.5476,19.5476,0.0
2010-03-12 14:30:00,20.2,20.2,20.18,20.19,2400.0,19.5283,19.5283,19.509,19.5186,2400.0
2010-03-12 14:35:00,20.19,20.19,20.17,20.17,9600.0,19.5186,19.5186,19.4993,19.4993,9600.0
2010-03-12 14:40:00,20.18,20.19,20.18,20.18,10200.0,19.509,19.5186,19.509,19.509,10200.0
2010-03-12 14:45:00,20.19,20.19,20.19,20.19,6300.0,19.5186,19.5186,19.5186,19.5186,6300.0
2010-03-12 14:50:00,20.19,20.19,20.18,20.18,2700.0,19.5186,19.5186,19.509,19.509,2700.0
2010-03-12 14:55:00,20.18,20.19,20.18,20.19,3000.0,19.509,19.5186,19.509,19.5186,3000.0
2010-03-12 15:00:00,20.19,20.19,20.19,20.19,3000.0,19.5186,19.5186,19.5186,19.5186,3000.0
2010-03-12 15:05:00,20.17,20.18,20.17,20.18,4800.0,19.4993,19.509,19.4993,19.509,4800.0
2010-03-12 15:10:00,20.18,20.18,20.18,20.18,900.0,19.509,19.509,19.509,19.509,900.0
2010-03-12 15:15:00,20.18,20.18,20.16,20.16,11100.0,19.509,19.509,19.4896,19.4896,11100.0
2010-03-12 15:20:00,20.15,20.15,20.12,20.13,21000.0,19.48,19.48,19.451,19.4606,21000.0
2010-03-12 15:25:00,20.12,20.12,20.11,20.11,27300.0,19.451,19.451,19.4413,19.4413,27300.0
2010-03-12 15:30:00,20.11,20.12,20.11,20.12,6600.0,19.4413,19.451,19.4413,19.451,6600.0
2010-03-12 15:35:00,20.11,20.13,20.11,20.13,1800.0,19.4413,19.4606,19.4413,19.4606,1800.0
2010-03-12 15:40:00,20.13,20.14,20.13,20.13,12900.0,19.4606,19.4703,19.4606,19.4606,12900.0
2010-03-12 15:45:00,20.14,20.14,20.13,20.13,4200.0,19.4703,19.4703,19.4606,19.4606,4200.0
2010-03-12 15:50:00,20.14,20.14,20.13,20.14,5400.0,19.4703,19.4703,19.4606,19.4703,5400.0
2010-03-12 15:55:00,20.15,20.15,20.13,20.15,18600.0,19.48,19.48,19.4606,19.48,18600.0
2010-03-15 09:30:00,20.4,20.42,20.32,20.36,29700.0,19.7217,19.741,19.6443,19.683,29700.0
2010-03-15 09:35:00,20.36,20.36,20.31,20.34,7800.0,19.683,19.683,19.6346,19.6636,7800.0
2010-03-15 09:40:00,20.34,20.35,20.34,20.34,95400.0,19.6636,19.6733,19.6636,19.6636,95400.0
2010-03-15 09:45:00,20.35,20.41,20.35,20.41,70200.0,19.6733,19.7313,19.6733,19.7313,70200.0
2010-03-15 09:50:00,20.42,20.42,20.4,20.41,11100.0,19.741,19.741,19.7217,19.7313,11100.0
2010-03-15 09:55:00,20.37,20.38,20.33,20.33,21300.0,19.6926,19.7023,19.654,19.654,21300.0
2010-03-15 10:00:00,20.34,20.35,20.34,20.35,13200.0,19.6636,19.6733,19.6636,19.6733,13200.0
2010-03-15 10:05:00,20.34,20.36,20.34,20.35,27600.0,19.6636,19.683,19.6636,19.6733,27600.0
2010-03-15 10:10:00,20.35,20.36,20.32,20.36,21000.0,19.6733,19.683,19.6443,19.683,21000.0
2010-03-15 10:15:00,20.36,20.36,20.34,20.34,21000.0,19.683,19.683,19.6636,19.6636,21000.0
2010-03-15 10:20:00,20.38,20.39,20.34,20.34,21900.0,19.7023,19.712,19.6636,19.6636,21900.0
2010-03-15 10:25:00,20.33,20.36,20.33,20.36,3900.0,19.654,19.683,19.654,19.683,3900.0
2010-03-15 10:30:00,20.36,20.38,20.35,20.38,12900.0,19.683,19.7023,19.6733,19.7023,12900.0
2010-03-15 10:35:00,20.37,20.39,20.37,20.38,1200.0,19.6926,19.712,19.6926,19.7023,1200.0
2010-03-15 10:40:00,20.37,20.37,20.36,20.36,6600.0,19.6926,19.6926,19.683,19.683,6600.0
2010-03-15 10:45:00,20.34,20.36,20.33,20.33,8400.0,19.6636,19.683,19.654,19.654,8400.0
2010-03-15 10:50:00,20.34,20.36,20.34,20.35,7200.0,19.6636,19.683,19.6636,19.6733,7200.0
2010-03-15 10:55:00,20.35,20.36,20.35,20.36,3600.0,19.6733,19.683,19.6733,19.683,3600.0
2010-03-15 11:00:00,20.36,20.37,20.35,20.35,16200.0,19.683,19.6926,19.6733,19.6733,16200.0
2010-03-15 11:05:00,20.34,20.34,20.3,20.3,2700.0,19.6636,19.6636,19.625,19.625,2700.0
2010-03-15 11:10:00,20.31,20.32,20.3,20.3,14700.0,19.6346,19.6443,19.625,19.625,14700.0
2010-03-15 11:15:00,20.3,20.3,20.26,20.27,60000.0,19.625,19.625,19.5863,19.596,60000.0
2010-03-15 11:20:00,20.27,20.27,20.26,20.26,10200.0,19.596,19.596,19.5863,19.5863,10200.0
2010-03-15 11:25:00,20.26,20.26,20.24,20.24,7500.0,19.5863,19.5863,19.567,19.567,7500.0
2010-03-15 11:30:00,20.25,20.25,20.21,20.21,3900.0,19.5766,19.5766,19.538,19.538,3900.0
2010-03-15 11:35:00,20.2,20.2,20.2,20.2,900.0,19.5283,19.5283,19.5283,19.5283,900.0
2010-03-15 11:40:00,20.2,20.2,20.2,20.2,600.0,19.5283,19.5283,19.5283,19.5283,600.0
2010-03-15 11:45:00,20.2,20.21,20.2,20.21,1200.0,19.5283,19.538,19.5283,19.538,1200.0
2010-03-15 11:50:00,20.2,20.21,20.2,20.21,1800.0,19.5283,19.538,19.5283,19.538,1800.0
2010-03-15 11:55:00,20.22,20.22,20.21,20.22,9600.0,19.5476,19.5476,19.538,19.5476,9600.0
2010-03-15 12:00:00,20.21,20.21,20.2,20.2,13500.0,19.538,19.538,19.5283,19.5283,13500.0
2010-03-15 12:05:00,20.21,20.21,20.21,20.21,600.0,19.538,19.538,19.538,19.538,600.0
2010-03-15 12:10:00,20.23,20.23,20.21,20.22,5100.0,19.5573,19.5573,19.538,19.5476,5100.0
2010-03-15 12:15:00,20.22,20.23,20.22,20.23,3900.0,19.5476,19.5573,19.5476,19.5573,3900.0
2010-03-15 12:20:00,20.23,20.25,20.23,20.25,600.0,19.5573,19.5766,19.5573,19.5766,600.0
2010-03-15 12:25:00,20.24,20.29,20.24,20.29,9300.0,19.567,19.6153,19.567,19.6153,9300.0
2010-03-15 12:30:00,20.27,20.3,20.27,20.3,1500.0,19.596,19.625,19.596,19.625,1500.0
2010-03-15 12:35:00,20.3,20.32,20.29,20.32,7500.0,19.625,19.6443,19.6153,19.6443,7500.0
2010-03-15 12:40:00,20.33,20.34,20.33,20.34,24600.0,19.654,19.6636,19.654,19.6636,24600.0
2010-03-15 12:45:00,20.34,20.35,20.32,20.32,16500.0,19.6636,19.6733,19.6443,19.6443,16500.0
2010-03-15 12:50:00,20.32,20.32,20.32,20.32,600.0,19.6443,19.6443,19.6443,19.6443,600.0
2010-03-15 12:55:00,20.33,20.33,20.33,20.33,2100.0,19.654,19.654,19.654,19.654,2100.0
2010-03-15 13:00:00,20.32,20.34,20.32,20.33,1800.0,19.6443,19.6636,19.6443,19.654,1800.0
2010-03-15 13:05:00,20.34,20.34,20.34,20.34,2700.0,19.6636,19.6636,19.6636,19.6636,2700.0
2010-03-15 13:10:00,20.34,20.35,20.33,20.35,3000.0,19.6636,19.6733,19.654,19.6733,3000.0
2010-03-15 13:15:00,20.36,20.37,20.35,20.37,12300.0,19.683,19.6926,19.6733,19.6926,12300.0
2010-03-15 13:20:00,20.38,20.41,20.38,20.41,2100.0,19.7023,19.7313,19.7023,19.7313,2100.0
2010-03-15 13:25:00,20.41,20.41,20.41,20.41,2100.0,19.7313,19.7313,19.7313,19.7313,2100.0
2010-03-15 13:30:00,20.4,20.41,20.4,20.41,31500.0,19.7217,19.7313,19.7217,19.7313,31500.0
2010-03-15 13:35:00,20.41,20.41,20.41,20.41,600.0,19.7313,19.7313,19.7313,19.7313,600.0
2010-03-15 13:40:00,20.4,20.4,20.4,20.4,3300.0,19.7217,19.7217,19.7217,19.7217,3300.0
2010-03-15 13:45:00,20.4,20.4,20.4,20.4,0.0,19.7217,19.7217,19.7217,19.7217,0.0
2010-03-15 13:50:00,20.4,20.4,20.4,20.4,0.0,19.7217,19.7217,19.7217,19.7217,0.0
2010-03-15 13:55:00,20.4,20.4,20.4,20.4,0.0,19.7217,19.7217,19.7217,19.7217,0.0
2010-03-15 14:00:00,20.33,20.33,20.33,20.33,1200.0,19.654,19.654,19.654,19.654,1200.0
2010-03-15 14:05:00,20.34,20.35,20.34,20.34,4800.0,19.6636,19.6733,19.6636,19.6636,4800.0
2010-03-15 14:10:00,20.34,20.34,20.34,20.34,1200.0,19.6636,19.6636,19.6636,19.6636,1200.0
2010-03-15 14:15:00,20.33,20.33,20.33,20.33,22500.0,19.654,19.654,19.654,19.654,22500.0
2010-03-15 14:20:00,20.34,20.34,20.33,20.34,2700.0,19.6636,19.6636,19.654,19.6636,2700.0
2010-03-15 14:25:00,20.33,20.33,20.33,20.33,300.0,19.654,19.654,19.654,19.654,300.0
2010-03-15 14:30:00,20.33,20.33,20.32,20.32,600.0,19.654,19.654,19.6443,19.6443,600.0
2010-03-15 14:35:00,20.31,20.32,20.31,20.31,1200.0,19.6346,19.6443,19.6346,19.6346,1200.0
2010-03-15 14:40:00,20.33,20.33,20.33,20.33,300.0,19.654,19.654,19.654,19.654,300.0
2010-03-15 14:45:00,20.35,20.36,20.35,20.36,1200.0,19.6733,19.683,19.6733,19.683,1200.0
2010-03-15 14:50:00,20.36,20.36,20.36,20.36,0.0,19.683,19.683,19.683,19.683,0.0
2010-03-15 14:55:00,20.36,20.36,20.36,20.36,600.0,19.683,19.683,19.683,19.683,600.0
2010-03-15 15:00:00,20.37,20.38,20.37,20.38,3300.0,19.6926,19.7023,19.6926,19.7023,3300.0
2010-03-15 15:05:00,20.38,20.38,20.38,20.38,1200.0,19.7023,19.7023,19.7023,19.7023,1200.0
2010-03-15 15:10:00,20.4,20.42,20.4,20.4,8400.0,19.7217,19.741,19.7217,19.7217,8400.0
2010-03-15 15:15:00,20.39,20.42,20.39,20.42,5100.0,19.712,19.741,19.712,19.741,5100.0
2010-03-15 15:20:00,20.43,20.43,20.43,20.43,300.0,19.7507,19.7507,19.7507,19.7507,300.0
2010-03-15 15:25:00,20.43,20.44,20.43,20.44,13200.0,19.7507,19.7603,19.7507,19.7603,13200.0
2010-03-15 15:30:00,20.44,20.44,20.42,20.42,34200.0,19.7603,19.7603,19.741,19.741,34200.0
2010-03-15 15:35:00,20.44,20.46,20.43,20.46,6000.0,19.7603,19.7797,19.7507,19.7797,6000.0
2010-03-15 15:40:00,20.47,20.47,20.46,20.47,3300.0,19.7893,19.7893,19.7797,19.7893,3300.0
2010-03-15 15:45:00,20.47,20.47,20.46,20.46,60300.0,19.7893,19.7893,19.7797,19.7797,60300.0
2010-03-15 15:50:00,20.47,20.47,20.42,20.42,10500.0,19.7893,19.7893,19.741,19.741,10500.0
2010-03-15 15:55:00,20.42,20.43,20.41,20.43,17400.0,19.741,19.7507,19.7313,19.7507,17400.0
2010-03-16 09:30:00,20.52,20.52,20.44,20.44,23700.0,19.8377,19.8377,19.7603,19.7603,23700.0
2010-03-16 09:35:00,20.46,20.47,20.43,20.43,54900.0,19.7797,19.7893,19.7507,19.7507,54900.0
2010-03-16 09:40:00,20.41,20.42,20.38,20.38,2100.0,19.7313,19.741,19.7023,19.7023,2100.0
2010-03-16 09:45:00,20.4,20.41,20.39,20.39,53400.0,19.7217,19.7313,19.712,19.712,53400.0
2010-03-16 09:50:00,20.39,20.43,20.39,20.42,12900.0,19.712,19.7507,19.712,19.741,12900.0
2010-03-16 09:55:00,20.43,20.48,20.42,20.48,10500.0,19.7507,19.799,19.741,19.799,10500.0
2010-03-16 10:00:00,20.5,20.5,20.5,20.5,300.0,19.8183,19.8183,19.8183,19.8183,300.0
2010-03-16 10:05:00,20.47,20.47,20.46,20.46,9900.0,19.7893,19.7893,19.7797,19.7797,9900.0
2010-03-16 10:10:00,20.45,20.45,20.43,20.45,6600.0,19.77,19.77,19.7507,19.77,6600.0
2010-03-16 10:15:00,20.44,20.44,20.44,20.44,3000.0,19.7603,19.7603,19.7603,19.7603,3000.0
2010-03-16 10:20:00,20.45,20.46,20.44,20.46,4800.0,19.77,19.7797,19.7603,19.7797,4800.0
2010-03-16 10:25:00,20.47,20.47,20.47,20.47,3600.0,19.7893,19.7893,19.7893,19.7893,3600.0
2010-03-16 10:30:00,20.46,20.47,20.46,20.47,600.0,19.7797,19.7893,19.7797,19.7893,600.0
2010-03-16 10:35:00,20.46,20.47,20.44,20.44,3000.0,19.7797,19.7893,19.7603,19.7603,3000.0
2010-03-16 10:40:00,20.45,20.45,20.44,20.44,900.0,19.77,19.77,19.7603,19.7603,900.0
2010-03-16 10:45:00,20.45,20.45,20.45,20.45,1800.0,19.77,19.77,19.77,19.77,1800.0
2010-03-16 10:50:00,20.45,20.47,20.45,20.47,1500.0,19.77,19.7893,19.77,19.7893,1500.0
2010-03-16 10:55:00,20.46,20.51,20.46,20.51,6900.0,19.7797,19.828,19.7797,19.828,6900.0
2010-03-16 11:00:00,20.52,20.52,20.45,20.45,4800.0,19.8377,19.8377,19.77,19.77,4800.0
2010-03-16 11:05:00,20.46,20.46,20.45,20.45,3900.0,19.7797,19.7797,19.77,19.77,3900.0
2010-03-16 11:10:00,20.46,20.48,20.46,20.48,5700.0,19.7797,19.799,19.7797,19.799,5700.0
2010-03-16 11:15:00,20.49,20.49,20.49,20.49,3000.0,19.8087,19.8087,19.8087,19.8087,3000.0
2010-03-16 11:20:00,20.49,20.51,20.49,20.51,1500.0,19.8087,19.828,19.8087,19.828,1500.0
2010-03-16 11:25:00,20.51,20.51,20.51,20.51,300.0,19.828,19.828,19.828,19.828,300.0
2010-03-16 11:30:00,20.52,20.52,20.51,20.52,4200.0,19.8377,19.8377,19.828,19.8377,4200.0
2010-03-16 11:35:00,20.5,20.51,20.5,20.51,13200.0,19.8183,19.828,19.8183,19.828,13200.0
2010-03-16 11:40:00,20.51,20.51,20.51,20.51,3000.0,19.828,19.828,19.828,19.828,3000.0
2010-03-16 11:45:00,20.51,20.51,20.51,20.51,300.0,19.828,19.828,19.828,19.828,300.0
2010-03-16 11:50:00,20.5,20.5,20.5,20.5,3900.0,19.8183,19.8183,19.8183,19.8183,3900.0
2010-03-16 11:55:00,20.49,20.5,20.49,20.5,1800.0,19.8087,19.8183,19.8087,19.8183,1800.0
2010-03-16 12:00:00,20.5,20.5,20.5,20.5,1200.0,19.8183,19.8183,19.8183,19.8183,1200.0
2010-03-16 12:05:00,20.5,20.5,20.5,20.5,3600.0,19.8183,19.8183,19.8183,19.8183,3600.0
2010-03-16 12:10:00,20.5,20.5,20.48,20.48,35100.0,19.8183,19.8183,19.799,19.799,35100.0
2010-03-16 12:15:00,20.49,20.49,20.49,20.49,600.0,19.8087,19.8087,19.8087,19.8087,600.0
2010-03-16 12:20:00,20.48,20.48,20.47,20.48,3000.0,19.799,19.799,19.7893,19.799,3000.0
2010-03-16 12:25:00,20.48,20.48,20.47,20.47,9900.0,19.799,19.799,19.7893,19.7893,9900.0
2010-03-16 12:30:00,20.48,20.49,20.48,20.48,4200.0,19.799,19.8087,19.799,19.799,4200.0
2010-03-16 12:35:00,20.48,20.48,20.48,20.48,900.0,19.799,19.799,19.799,19.799,900.0
2010-03-16 12:40:00,20.48,20.48,20.47,20.47,5400.0,19.799,19.799,19.7893,19.7893,5400.0
2010-03-16 12:45:00,20.48,20.5,20.48,20.48,55200.0,19.799,19.8183,19.799,19.799,55200.0
2010-03-16 12:50:00,20.49,20.49,20.48,20.48,7800.0,19.8087,19.8087,19.799,19.799,7800.0
2010-03-16 12:55:00,20.48,20.49,20.48,20.49,1200.0,19.799,19.8087,19.799,19.8087,1200.0
2010-03-16 13:00:00,20.49,20.49,20.49,20.49,2400.0,19.8087,19.8087,19.8087,19.8087,2400.0
2010-03-16 13:05:00,20.49,20.5,20.49,20.5,600.0,19.8087,19.8183,19.8087,19.8183,600.0
2010-03-16 13:10:00,20.49,20.49,20.48,20.49,900.0,19.8087,19.8087,19.799,19.8087,900.0
2010-03-16 13:15:00,20.48,20.48,20.48,20.48,1200.0,19.799,19.799,19.799,19.799,1200.0
2010-03-16 13:20:00,20.48,20.49,20.48,20.49,900.0,19.799,19.8087,19.799,19.8087,900.0
2010-03-16 13:25:00,20.48,20.48,20.47,20.47,2700.0,19.799,19.799,19.7893,19.7893,2700.0
2010-03-16 13:30:00,20.47,20.47,20.47,20.47,1800.0,19.7893,19.7893,19.7893,19.7893,1800.0
2010-03-16 13:35:00,20.46,20.46,20.46,20.46,600.0,19.7797,19.7797,19.7797,19.7797,600.0
2010-03-16 13:40:00,20.46,20.46,20.46,20.46,300.0,19.7797,19.7797,19.7797,19.7797,300.0
2010-03-16 13:45:00,20.46,20.46,20.46,20.46,300.0,19.7797,19.7797,19.7797,19.7797,300.0
2010-03-16 13:50:00,20.45,20.45,20.45,20.45,300.0,19.77,19.77,19.77,19.77,300.0
2010-03-16 13:55:00,20.45,20.45,20.45,20.45,0.0,19.77,19.77,19.77,19.77,0.0
2010-03-16 14:00:00,20.46,20.46,20.45,20.45,1800.0,19.7797,19.7797,19.77,19.77,1800.0
2010-03-16 14:05:00,20.45,20.45,20.45,20.45,600.0,19.77,19.77,19.77,19.77,600.0
2010-03-16 14:10:00,20.45,20.47,20.45,20.46,2400.0,19.77,19.7893,19.77,19.7797,2400.0
2010-03-16 14:15:00,20.47,20.47,20.43,20.43,6600.0,19.7893,19.7893,19.7507,19.7507,6600.0
2010-03-16 14:20:00,20.45,20.5,20.45,20.5,5100.0,19.77,19.8183,19.77,19.8183,5100.0
2010-03-16 14:25:00,20.5,20.51,20.48,20.49,17100.0,19.8183,19.828,19.799,19.8087,17100.0
2010-03-16 14:30:00,20.48,20.48,20.47,20.47,4500.0,19.799,19.799,19.7893,19.7893,4500.0
2010-03-16 14:35:00,20.47,20.47,20.45,20.46,1500.0,19.7893,19.7893,19.77,19.7797,1500.0
2010-03-16 14:40:00,20.45,20.45,20.42,20.42,11100.0,19.77,19.77,19.741,19.741,11100.0
2010-03-16 14:45:00,20.42,20.44,20.42,20.44,3900.0,19.741,19.7603,19.741,19.7603,3900.0
2010-03-16 14:50:00,20.44,20.46,20.43,20.46,9300.0,19.7603,19.7797,19.7507,19.7797,9300.0
2010-03-16 14:55:00,20.45,20.46,20.45,20.46,2100.0,19.77,19.7797,19.77,19.7797,2100.0
2010-03-16 15:00:00,20.46,20.46,20.44,20.44,3000.0,19.7797,19.7797,19.7603,19.7603,3000.0
2010-03-16 15:05:00,20.43,20.45,20.43,20.45,21300.0,19.7507,19.77,19.7507,19.77,21300.0
2010-03-16 15:10:00,20.46,20.46,20.45,20.46,2100.0,19.7797,19.7797,19.77,19.7797,2100.0
2010-03-16 15:15:00,20.46,20.48,20.45,20.48,3000.0,19.7797,19.799,19.77,19.799,3000.0
2010-03-16 15:20:00,20.45,20.47,20.45,20.47,1500.0,19.77,19.7893,19.77,19.7893,1500.0
2010-03-16 15:25:00,20.47,20.47,20.46,20.46,3300.0,19.7893,19.7893,19.7797,19.7797,3300.0
2010-03-16 15:30:00,20.45,20.48,20.45,20.47,6000.0,19.77,19.799,19.77,19.7893,6000.0
2010-03-16 15:35:00,20.47,20.49,20.47,20.48,1800.0,19.7893,19.8087,19.7893,19.799,1800.0
2010-03-16 15:40:00,20.47,20.47,20.46,20.47,1200.0,19.7893,19.7893,19.7797,19.7893,1200.0
2010-03-16 15:45:00,20.46,20.48,20.46,20.48,2100.0,19.7797,19.799,19.7797,19.799,2100.0
2010-03-16 15:50:00,20.46,20.5,20.46,20.49,8700.0,19.7797,19.8183,19.7797,19.8087,8700.0
2010-03-16 15:55:00,20.5,20.51,20.49,20.51,8400.0,19.8183,19.828,19.8087,19.828,8400.0
2010-03-17 09:30:00,20.51,20.54,20.43,20.53,15600.0,19.828,19.857,19.7507,19.8473,15600.0
2010-03-17 09:35:00,20.52,20.52,20.46,20.46,7200.0,19.8377,19.8377,19.7797,19.7797,7200.0
2010-03-17 09:40:00,20.47,20.49,20.47,20.47,3300.0,19.7893,19.8087,19.7893,19.7893,3300.0
2010-03-17 09:45:00,20.51,20.52,20.51,20.52,1800.0,19.828,19.8377,19.828,19.8377,1800.0
2010-03-17 09:50:00,20.51,20.51,20.47,20.47,2100.0,19.828,19.828,19.7893,19.7893,2100.0
2010-03-17 09:55:00,20.46,20.47,20.46,20.47,900.0,19.7797,19.7893,19.7797,19.7893,900.0
2010-03-17 10:00:00,20.48,20.48,20.48,20.48,300.0,19.799,19.799,19.799,19.799,300.0
2010-03-17 10:05:00,20.46,20.46,20.46,20.46,600.0,19.7797,19.7797,19.7797,19.7797,600.0
2010-03-17 10:10:00,20.45,20.45,20.44,20.45,1200.0,19.77,19.77,19.7603,19.77,1200.0
2010-03-17 10:15:00,20.44,20.48,20.44,20.46,20400.0,19.7603,19.799,19.7603,19.7797,20400.0
2010-03-17 10:20:00,20.47,20.47,20.44,20.44,10500.0,19.7893,19.7893,19.7603,19.7603,10500.0
2010-03-17 10:25:00,20.44,20.44,20.44,20.44,1800.0,19.7603,19.7603,19.7603,19.7603,1800.0
2010-03-17 10:30:00,20.43,20.44,20.43,20.44,900.0,19.7507,19.7603,19.7507,19.7603,900.0
2010-03-17 10:35:00,20.44,20.45,20.43,20.45,31800.0,19.7603,19.77,19.7507,19.77,31800.0
2010-03-17 10:40:00,20.45,20.46,20.45,20.45,7500.0,19.77,19.7797,19.77,19.77,7500.0
2010-03-17 10:45:00,20.45,20.47,20.45,20.47,15000.0,19.77,19.7893,19.77,19.7893,15000.0
2010-03-17 10:50:00,20.46,20.46,20.45,20.45,3000.0,19.7797,19.7797,19.77,19.77,3000.0
2010-03-17 10:55:00,20.46,20.46,20.44,20.45,2400.0,19.7797,19.7797,19.7603,19.77,2400.0
2010-03-17 11:00:00,20.44,20.44,20.44,20.44,7500.0,19.7603,19.7603,19.7603,19.7603,7500.0
2010-03-17 11:05:00,20.43,20.43,20.42,20.43,6600.0,19.7507,19.7507,19.741,19.7507,6600.0
2010-03-17 11:10:00,20.42,20.42,20.42,20.42,2400.0,19.741,19.741,19.741,19.741,2400.0
2010-03-17 11:15:00,20.41,20.41,20.41,20.41,900.0,19.7313,19.7313,19.7313,19.7313,900.0
2010-03-17 11:20:00,20.41,20.43,20.41,20.41,10800.0,19.7313,19.7507,19.7313,19.7313,10800.0
2010-03-17 11:25:00,20.41,20.42,20.41,20.42,600.0,19.7313,19.741,19.7313,19.741,600.0
2010-03-17 11:30:00,20.4,20.4,20.4,20.4,600.0,19.7217,19.7217,19.7217,19.7217,600.0
2010-03-17 11:35:00,20.38,20.39,20.38,20.39,6300.0,19.7023,19.712,19.7023,19.712,6300.0
2010-03-17 11:40:00,20.38,20.39,20.38,20.38,3000.0,19.7023,19.712,19.7023,19.7023,3000.0
2010-03-17 11:45:00,20.38,20.39,20.38,20.38,1800.0,19.7023,19.712,19.7023,19.7023,1800.0
2010-03-17 11:50:00,20.39,20.4,20.39,20.4,4500.0,19.712,19.7217,19.712,19.7217,4500.0
2010-03-17 11:55:00,20.4,20.41,20.4,20.4,6300.0,19.7217,19.7313,19.7217,19.7217,6300.0
2010-03-17 12:00:00,20.4,20.41,20.4,20.41,2400.0,19.7217,19.7313,19.7217,19.7313,2400.0
2010-03-17 12:05:00,20.41,20.42,20.41,20.42,4200.0,19.7313,19.741,19.7313,19.741,4200.0
2010-03-17 12:10:00,20.42,20.42,20.41,20.42,1800.0,19.741,19.741,19.7313,19.741,1800.0
2010-03-17 12:15:00,20.42,20.42,20.41,20.41,4500.0,19.741,19.741,19.7313,19.7313,4500.0
2010-03-17 12:20:00,20.41,20.41,20.41,20.41,0.0,19.7313,19.7313,19.7313,19.7313,0.0
2010-03-17 12:25:00,20.41,20.41,20.41,20.41,300.0,19.7313,19.7313,19.7313,19.7313,300.0
2010-03-17 12:30:00,20.41,20.41,20.41,20.41,4200.0,19.7313,19.7313,19.7313,19.7313,4200.0
2010-03-17 12:35:00,20.41,20.42,20.41,20.41,11100.0,19.7313,19.741,19.7313,19.7313,11100.0
2010-03-17 12:40:00,20.41,20.41,20.41,20.41,0.0,19.7313,19.7313,19.7313,19.7313,0.0
2010-03-17 12:45:00,20.41,20.41,20.41,20.41,0.0,19.7313,19.7313,19.7313,19.7313,0.0
2010-03-17 12:50:00,20.41,20.41,20.41,20.41,600.0,19.7313,19.7313,19.7313,19.7313,600.0
2010-03-17 12:55:00,20.41,20.42,20.41,20.42,1200.0,19.7313,19.741,19.7313,19.741,1200.0
2010-03-17 13:00:00,20.43,20.43,20.43,20.43,10500.0,19.7507,19.7507,19.7507,19.7507,10500.0
2010-03-17 13:05:00,20.43,20.43,20.43,20.43,2700.0,19.7507,19.7507,19.7507,19.7507,2700.0
2010-03-17 13:10:00,20.42,20.43,20.42,20.43,900.0,19.741,19.7507,19.741,19.7507,900.0
2010-03-17 13:15:00,20.42,20.42,20.42,20.42,300.0,19.741,19.741,19.741,19.741,300.0
2010-03-17 13:20:00,20.42,20.42,20.42,20.42,0.0,19.741,19.741,19.741,19.741,0.0
2010-03-17 13:25:00,20.44,20.45,20.44,20.45,1800.0,19.7603,19.77,19.7603,19.77,1800.0
2010-03-17 13:30:00,20.45,20.47,20.45,20.47,2100.0,19.77,19.7893,19.77,19.7893,2100.0
2010-03-17 13:35:00,20.48,20.49,20.48,20.48,3000.0,19.799,19.8087,19.799,19.799,3000.0
2010-03-17 13:40:00,20.47,20.49,20.47,20.49,5400.0,19.7893,19.8087,19.7893,19.8087,5400.0
2010-03-17 13:45:00,20.49,20.49,20.47,20.47,3000.0,19.8087,19.8087,19.7893,19.7893,3000.0
2010-03-17 13:50:00,20.49,20.49,20.49,20.49,2400.0,19.8087,19.8087,19.8087,19.8087,2400.0
2010-03-17 13:55:00,20.5,20.5,20.49,20.49,1800.0,19.8183,19.8183,19.8087,19.8087,1800.0
2010-03-17 14:00:00,20.49,20.5,20.49,20.5,1500.0,19.8087,19.8183,19.8087,19.8183,1500.0
2010-03-17 14:05:00,20.49,20.5,20.49,20.5,600.0,19.8087,19.8183,19.8087,19.8183,600.0
2010-03-17 14:10:00,20.51,20.51,20.51,20.51,600.0,19.828,19.828,19.828,19.828,600.0
2010-03-17 14:15:00,20.51,20.51,20.5,20.5,16500.0,19.828,19.828,19.8183,19.8183,16500.0
2010-03-17 14:20:00,20.5,20.5,20.5,20.5,600.0,19.8183,19.8183,19.8183,19.8183,600.0
2010-03-17 14:25:00,20.5,20.5,20.5,20.5,600.0,19.8183,19.8183,19.8183,19.8183,600.0
2010-03-17 14:30:00,20.5,20.5,20.49,20.49,2100.0,19.8183,19.8183,19.8087,19.8087,2100.0
2010-03-17 14:35:00,20.5,20.5,20.48,20.48,2400.0,19.8183,19.8183,19.799,19.799,2400.0
2010-03-17 14:40:00,20.48,20.48,20.47,20.48,3300.0,19.799,19.799,19.7893,19.799,3300.0
2010-03-17 14:45:00,20.46,20.46,20.46,20.46,300.0,19.7797,19.7797,19.7797,19.7797,300.0
2010-03-17 14:50:00,20.45,20.45,20.45,20.45,2100.0,19.77,19.77,19.77,19.77,2100.0
2010-03-17 14:55:00,20.44,20.44,20.43,20.44,3600.0,19.7603,19.7603,19.7507,19.7603,3600.0
2010-03-17 15:00:00,20.43,20.46,20.43,20.45,2100.0,19.7507,19.7797,19.7507,19.77,2100.0
2010-03-17 15:05:00,20.45,20.46,20.45,20.46,1200.0,19.77,19.7797,19.77,19.7797,1200.0
2010-03-17 15:10:00,20.46,20.46,20.44,20.44,1500.0,19.7797,19.7797,19.7603,19.7603,1500.0
2010-03-17 15:15:00,20.43,20.43,20.41,20.41,8700.0,19.7507,19.7507,19.7313,19.7313,8700.0
2010-03-17 15:20:00,20.4,20.41,20.4,20.41,6900.0,19.7217,19.7313,19.7217,19.7313,6900.0
2010-03-17 15:25:00,20.4,20.4,20.39,20.4,50100.0,19.7217,19.7217,19.712,19.7217,50100.0
2010-03-17 15:30:00,20.39,20.4,20.38,20.38,8700.0,19.712,19.7217,19.7023,19.7023,8700.0
2010-03-17 15:35:00,20.38,20.41,20.38,20.41,21900.0,19.7023,19.7313,19.7023,19.7313,21900.0
2010-03-17 15:40:00,20.41,20.41,20.4,20.4,2400.0,19.7313,19.7313,19.7217,19.7217,2400.0
2010-03-17 15:45:00,20.41,20.44,20.4,20.44,3300.0,19.7313,19.7603,19.7217,19.7603,3300.0
2010-03-17 15:50:00,20.42,20.42,20.42,20.42,2400.0,19.741,19.741,19.741,19.741,2400.0
2010-03-17 15:55:00,20.42,20.43,20.41,20.42,8100.0,19.741,19.7507,19.7313,19.741,8100.0
2010-03-18 09:30:00,20.38,20.38,20.34,20.37,8100.0,19.7023,19.7023,19.6636,19.6926,8100.0
2010-03-18 09:35:00,20.37,20.37,20.33,20.33,17100.0,19.6926,19.6926,19.654,19.654,17100.0
2010-03-18 09:40:00,20.33,20.36,20.33,20.36,20400.0,19.654,19.683,19.654,19.683,20400.0
2010-03-18 09:45:00,20.33,20.35,20.32,20.35,4500.0,19.654,19.6733,19.6443,19.6733,4500.0
2010-03-18 09:50:00,20.34,20.34,20.33,20.33,600.0,19.6636,19.6636,19.654,19.654,600.0
2010-03-18 09:55:00,20.35,20.35,20.35,20.35,600.0,19.6733,19.6733,19.6733,19.6733,600.0
2010-03-18 10:00:00,20.34,20.35,20.33,20.33,2100.0,19.6636,19.6733,19.654,19.654,2100.0
2010-03-18 10:05:00,20.33,20.33,20.27,20.27,1800.0,19.654,19.654,19.596,19.596,1800.0
2010-03-18 10:10:00,20.28,20.3,20.28,20.3,3900.0,19.6056,19.625,19.6056,19.625,3900.0
2010-03-18 10:15:00,20.28,20.29,20.28,20.28,2700.0,19.6056,19.6153,19.6056,19.6056,2700.0
2010-03-18 10:20:00,20.3,20.3,20.3,20.3,300.0,19.625,19.625,19.625,19.625,300.0
2010-03-18 10:25:00,20.29,20.29,20.29,20.29,1500.0,19.6153,19.6153,19.6153,19.6153,1500.0
2010-03-18 10:30:00,20.28,20.3,20.28,20.3,4200.0,19.6056,19.625,19.6056,19.625,4200.0
2010-03-18 10:35:00,20.29,20.29,20.28,20.29,16800.0,19.6153,19.6153,19.6056,19.6153,16800.0
2010-03-18 10:40:00,20.29,20.31,20.29,20.31,6000.0,19.6153,19.6346,19.6153,19.6346,6000.0
2010-03-18 10:45:00,20.33,20.33,20.33,20.33,300.0,19.654,19.654,19.654,19.654,300.0
2010-03-18 10:50:00,20.33,20.35,20.33,20.34,4800.0,19.654,19.6733,19.654,19.6636,4800.0
2010-03-18 10:55:00,20.34,20.37,20.34,20.37,13800.0,19.6636,19.6926,19.6636,19.6926,13800.0
2010-03-18 11:00:00,20.37,20.38,20.37,20.38,27000.0,19.6926,19.7023,19.6926,19.7023,27000.0
2010-03-18 11:05:00,20.38,20.39,20.38,20.38,10500.0,19.7023,19.712,19.7023,19.7023,10500.0
2010-03-18 11:10:00,20.37,20.37,20.36,20.37,7500.0,19.6926,19.6926,19.683,19.6926,7500.0
2010-03-18 11:15:00,20.38,20.4,20.38,20.39,5100.0,19.7023,19.7217,19.7023,19.712,5100.0
2010-03-18 11:20:00,20.39,20.39,20.39,20.39,3300.0,19.712,19.712,19.712,19.712,3300.0
2010-03-18 11:25:00,20.39,20.39,20.37,20.37,2100.0,19.712,19.712,19.6926,19.6926,2100.0
2010-03-18 11:30:00,20.37,20.37,20.37,20.37,0.0,19.6926,19.6926,19.6926,19.6926,0.0
2010-03-18 11:35:00,20.38,20.38,20.37,20.37,7200.0,19.7023,19.7023,19.6926,19.6926,7200.0
2010-03-18 11:40:00,20.38,20.38,20.37,20.37,3000.0,19.7023,19.7023,19.6926,19.6926,3000.0
2010-03-18 11:45:00,20.37,20.37,20.37,20.37,0.0,19.6926,19.6926,19.6926,19.6926,0.0
2010-03-18 11:50:00,20.35,20.35,20.35,20.35,300.0,19.6733,19.6733,19.6733,19.6733,300.0
2010-03-18 11:55:00,20.33,20.34,20.33,20.33,7200.0,19.654,19.6636,19.654,19.654,7200.0
2010-03-18 12:00:00,20.32,20.32,20.32,20.32,300.0,19.6443,19.6443,19.6443,19.6443,300.0
2010-03-18 12:05:00,20.31,20.31,20.3,20.3,3900.0,19.6346,19.6346,19.625,19.625,3900.0
2010-03-18 12:10:00,20.3,20.32,20.3,20.32,6900.0,19.625,19.6443,19.625,19.6443,6900.0
2010-03-18 12:15:00,20.32,20.32,20.32,20.32,300.0,19.6443,19.6443,19.6443,19.6443,300.0
2010-03-18 12:20:00,20.32,20.32,20.32,20.32,900.0,19.6443,19.6443,19.6443,19.6443,900.0
2010-03-18 12:25:00,20.32,20.32,20.32,20.32,0.0,19.6443,19.6443,19.6443,19.6443,0.0
2010-03-18 12:30:00,20.32,20.32,20.32,20.32,0.0,19.6443,19.6443,19.6443,19.6443,0.0
2010-03-18 12:35:00,20.33,20.33,20.33,20.33,600.0,19.654,19.654,19.654,19.654,600.0
2010-03-18 12:40:00,20.32,20.32,20.32,20.32,3300.0,19.6443,19.6443,19.6443,19.6443,3300.0
2010-03-18 12:45:00,20.32,20.32,20.32,20.32,300.0,19.6443,19.6443,19.6443,19.6443,300.0
2010-03-18 12:50:00,20.32,20.32,20.32,20.32,300.0,19.6443,19.6443,19.6443,19.6443,300.0
2010-03-18 12:55:00,20.32,20.32,20.32,20.32,0.0,19.6443,19.6443,19.6443,19.6443,0.0
2010-03-18 13:00:00,20.32,20.32,20.32,20.32,10500.0,19.6443,19.6443,19.6443,19.6443,10500.0
2010-03-18 13:05:00,20.32,20.33,20.32,20.33,2700.0,19.6443,19.654,19.6443,19.654,2700.0
2010-03-18 13:10:00,20.33,20.34,20.33,20.34,600.0,19.654,19.6636,19.654,19.6636,600.0
2010-03-18 13:15:00,20.34,20.34,20.34,20.34,4800.0,19.6636,19.6636,19.6636,19.6636,4800.0
2010-03-18 13:20:00,20.32,20.32,20.32,20.32,600.0,19.6443,19.6443,19.6443,19.6443,600.0
2010-03-18 13:25:00,20.35,20.36,20.34,20.34,7800.0,19.6733,19.683,19.6636,19.6636,7800.0
2010-03-18 13:30:00,20.36,20.37,20.36,20.37,7200.0,19.683,19.6926,19.683,19.6926,7200.0
2010-03-18 13:35:00,20.39,20.4,20.39,20.4,9900.0,19.712,19.7217,19.712,19.7217,9900.0
2010-03-18 13:40:00,20.4,20.4,20.4,20.4,0.0,19.7217,19.7217,19.7217,19.7217,0.0
2010-03-18 13:45:00,20.39,20.39,20.39,20.39,600.0,19.712,19.712,19.712,19.712,600.0
2010-03-18 13:50:00,20.38,20.38,20.38,20.38,2400.0,19.7023,19.7023,19.7023,19.7023,2400.0
2010-03-18 13:55:00,20.38,20.38,20.38,20.38,300.0,19.7023,19.7023,19.7023,19.7023,300.0
2010-03-18 14:00:00,20.39,20.39,20.38,20.38,3300.0,19.712,19.712,19.7023,19.7023,3300.0
2010-03-18 14:05:00,20.38,20.38,20.38,20.38,300.0,19.7023,19.7023,19.7023,19.7023,300.0
2010-03-18 14:10:00,20.39,20.41,20.39,20.4,2100.0,19.712,19.7313,19.712,19.7217,2100.0
2010-03-18 14:15:00,20.42,20.42,20.4,20.4,4200.0,19.741,19.741,19.7217,19.7217,4200.0
2010-03-18 14:20:00,20.41,20.41,20.4,20.4,12300.0,19.7313,19.7313,19.7217,19.7217,12300.0
2010-03-18 14:25:00,20.39,20.4,20.39,20.4,2100.0,19.712,19.7217,19.712,19.7217,2100.0
2010-03-18 14:30:00,20.41,20.44,20.41,20.44,11700.0,19.7313,19.7603,19.7313,19.7603,11700.0
2010-03-18 14:35:00,20.44,20.44,20.42,20.42,5700.0,19.7603,19.7603,19.741,19.741,5700.0
2010-03-18 14:40:00,20.42,20.42,20.41,20.41,600.0,19.741,19.741,19.7313,19.7313,600.0
2010-03-18 14:45:00,20.4,20.4,20.38,20.39,4800.0,19.7217,19.7217,19.7023,19.712,4800.0
2010-03-18 14:50:00,20.37,20.37,20.36,20.36,6600.0,19.6926,19.6926,19.683,19.683,6600.0
2010-03-18 14:55:00,20.34,20.37,20.34,20.37,12000.0,19.6636,19.6926,19.6636,19.6926,12000.0
2010-03-18 15:00:00,20.36,20.36,20.36,20.36,900.0,19.683,19.683,19.683,19.683,900.0
2010-03-18 15:05:00,20.36,20.37,20.36,20.36,2700.0,19.683,19.6926,19.683,19.683,2700.0
2010-03-18 15:10:00,20.35,20.35,20.35,20.35,600.0,19.6733,19.6733,19.6733,19.6733,600.0
2010-03-18 15:15:00,20.36,20.37,20.36,20.36,3900.0,19.683,19.6926,19.683,19.683,3900.0
2010-03-18 15:20:00,20.36,20.38,20.36,20.37,2100.0,19.683,19.7023,19.683,19.6926,2100.0
2010-03-18 15:25:00,20.37,20.38,20.37,20.38,600.0,19.6926,19.7023,19.6926,19.7023,600.0
2010-03-18 15:30:00,20.38,20.4,20.38,20.4,7200.0,19.7023,19.7217,19.7023,19.7217,7200.0
2010-03-18 15:35:00,20.4,20.4,20.39,20.39,900.0,19.7217,19.7217,19.712,19.712,900.0
2010-03-18 15:40:00,20.39,20.39,20.37,20.38,1200.0,19.712,19.712,19.6926,19.7023,1200.0
2010-03-18 15:45:00,20.38,20.4,20.38,20.4,5700.0,19.7023,19.7217,19.7023,19.7217,5700.0
2010-03-18 15:50:00,20.39,20.4,20.38,20.39,31200.0,19.712,19.7217,19.7023,19.712,31200.0
2010-03-18 15:55:00,20.39,20.39,20.36,20.36,17700.0,19.712,19.712,19.683,19.683,17700.0
2010-03-19 09:30:00,20.41,20.41,20.41,20.41,3900.0,19.7313,19.7313,19.7313,19.7313,3900.0
2010-03-19 09:35:00,20.47,20.47,20.42,20.42,1500.0,19.7893,19.7893,19.741,19.741,1500.0
2010-03-19 09:40:00,20.41,20.41,20.4,20.4,900.0,19.7313,19.7313,19.7217,19.7217,900.0
2010-03-19 09:45:00,20.34,20.37,20.33,20.37,12300.0,19.6636,19.6926,19.654,19.6926,12300.0
2010-03-19 09:50:00,20.37,20.39,20.37,20.38,15900.0,19.6926,19.712,19.6926,19.7023,15900.0
2010-03-19 09:55:00,20.4,20.42,20.39,20.41,21300.0,19.7217,19.741,19.712,19.7313,21300.0
2010-03-19 10:00:00,20.42,20.43,20.42,20.42,6300.0,19.741,19.7507,19.741,19.741,6300.0
2010-03-19 10:05:00,20.43,20.43,20.42,20.42,9600.0,19.7507,19.7507,19.741,19.741,9600.0
2010-03-19 10:10:00,20.41,20.41,20.39,20.4,42900.0,19.7313,19.7313,19.712,19.7217,42900.0
2010-03-19 10:15:00,20.38,20.39,20.37,20.39,45000.0,19.7023,19.712,19.6926,19.712,45000.0
2010-03-19 10:20:00,20.4,20.4,20.36,20.36,31500.0,19.7217,19.7217,19.683,19.683,31500.0
2010-03-19 10:25:00,20.38,20.39,20.37,20.37,20100.0,19.7023,19.712,19.6926,19.6926,20100.0
2010-03-19 10:30:00,20.37,20.37,20.34,20.34,1500.0,19.6926,19.6926,19.6636,19.6636,1500.0
2010-03-19 10:35:00,20.35,20.37,20.35,20.37,10500.0,19.6733,19.6926,19.6733,19.6926,10500.0
2010-03-19 10:40:00,20.4,20.42,20.4,20.42,10800.0,19.7217,19.741,19.7217,19.741,10800.0
2010-03-19 10:45:00,20.42,20.43,20.4,20.4,26400.0,19.741,19.7507,19.7217,19.7217,26400.0
2010-03-19 10:50:00,20.4,20.4,20.4,20.4,1800.0,19.7217,19.7217,19.7217,19.7217,1800.0
2010-03-19 10:55:00,20.4,20.4,20.4,20.4,300.0,19.7217,19.7217,19.7217,19.7217,300.0
2010-03-19 11:00:00,20.41,20.42,20.38,20.38,29400.0,19.7313,19.741,19.7023,19.7023,29400.0
2010-03-19 11:05:00,20.38,20.39,20.38,20.39,3600.0,19.7023,19.712,19.7023,19.712,3600.0
2010-03-19 11:10:00,20.38,20.38,20.33,20.34,13200.0,19.7023,19.7023,19.654,19.6636,13200.0
2010-03-19 11:15:00,20.34,20.34,20.33,20.34,54900.0,19.6636,19.6636,19.654,19.6636,54900.0
2010-03-19 11:20:00,20.34,20.36,20.33,20.33,18000.0,19.6636,19.683,19.654,19.654,18000.0
2010-03-19 11:25:00,20.34,20.34,20.33,20.34,63000.0,19.6636,19.6636,19.654,19.6636,63000.0
2010-03-19 11:30:00,20.34,20.37,20.33,20.37,46800.0,19.6636,19.6926,19.654,19.6926,46800.0
2010-03-19 11:35:00,20.38,20.39,20.38,20.39,1500.0,19.7023,19.712,19.7023,19.712,1500.0
2010-03-19 11:40:00,20.39,20.39,20.39,20.39,900.0,19.712,19.712,19.712,19.712,900.0
2010-03-19 11:45:00,20.39,20.4,20.39,20.4,19800.0,19.712,19.7217,19.712,19.7217,19800.0
2010-03-19 11:50:00,20.4,20.4,20.4,20.4,0.0,19.7217,19.7217,19.7217,19.7217,0.0
2010-03-19 11:55:00,20.41,20.43,20.41,20.42,35700.0,19.7313,19.7507,19.7313,19.741,35700.0
2010-03-19 12:00:00,20.42,20.44,20.42,20.43,75900.0,19.741,19.7603,19.741,19.7507,75900.0
2010-03-19 12:05:00,20.44,20.45,20.44,20.44,18000.0,19.7603,19.77,19.7603,19.7603,18000.0
2010-03-19 12:10:00,20.43,20.43,20.43,20.43,1500.0,19.7507,19.7507,19.7507,19.7507,1500.0
2010-03-19 12:15:00,20.42,20.42,20.37,20.37,24000.0,19.741,19.741,19.6926,19.6926,24000.0
2010-03-19 12:20:00,20.37,20.38,20.37,20.38,3300.0,19.6926,19.7023,19.6926,19.7023,3300.0
2010-03-19 12:25:00,20.38,20.38,20.38,20.38,3600.0,19.7023,19.7023,19.7023,19.7023,3600.0
2010-03-19 12:30:00,20.38,20.38,20.37,20.37,3900.0,19.7023,19.7023,19.6926,19.6926,3900.0
2010-03-19 12:35:00,20.36,20.36,20.36,20.36,300.0,19.683,19.683,19.683,19.683,300.0
2010-03-19 12:40:00,20.35,20.35,20.35,20.35,5100.0,19.6733,19.6733,19.6733,19.6733,5100.0
2010-03-19 12:45:00,20.35,20.36,20.32,20.32,14700.0,19.6733,19.683,19.6443,19.6443,14700.0
2010-03-19 12:50:00,20.32,20.32,20.32,20.32,2400.0,19.6443,19.6443,19.6443,19.6443,2400.0
2010-03-19 12:55:00,20.32,20.32,20.31,20.31,3000.0,19.6443,19.6443,19.6346,19.6346,3000.0
2010-03-19 13:00:00,20.31,20.31,20.31,20.31,0.0,19.6346,19.6346,19.6346,19.6346,0.0
2010-03-19 13:05:00,20.31,20.31,20.31,20.31,0.0,19.6346,19.6346,19.6346,19.6346,0.0
2010-03-19 13:10:00,20.32,20.32,20.32,20.32,3600.0,19.6443,19.6443,19.6443,19.6443,3600.0
2010-03-19 13:15:00,20.32,20.32,20.32,20.32,0.0,19.6443,19.6443,19.6443,19.6443,0.0
2010-03-19 13:20:00,20.32,20.32,20.32,20.32,2400.0,19.6443,19.6443,19.6443,19.6443,2400.0
2010-03-19 13:25:00,20.32,20.32,20.32,20.32,1800.0,19.6443,19.6443,19.6443,19.6443,1800.0
2010-03-19 13:30:00,20.32,20.32,20.31,20.32,12000.0,19.6443,19.6443,19.6346,19.6443,12000.0
2010-03-19 13:35:00,20.31,20.32,20.31,20.31,7200.0,19.6346,19.6443,19.6346,19.6346,7200.0
2010-03-19 13:40:00,20.33,20.33,20.3,20.3,15000.0,19.654,19.654,19.625,19.625,15000.0
2010-03-19 13:45:00,20.32,20.32,20.3,20.3,10800.0,19.6443,19.6443,19.625,19.625,10800.0
2010-03-19 13:50:00,20.31,20.32,20.3,20.32,15900.0,19.6346,19.6443,19.625,19.6443,15900.0
2010-03-19 13:55:00,20.32,20.32,20.31,20.31,10500.0,19.6443,19.6443,19.6346,19.6346,10500.0
2010-03-19 14:00:00,20.32,20.33,20.32,20.32,6900.0,19.6443,19.654,19.6443,19.6443,6900.0
2010-03-19 14:05:00,20.33,20.34,20.33,20.34,9600.0,19.654,19.6636,19.654,19.6636,9600.0
2010-03-19 14:10:00,20.33,20.33,20.32,20.32,15900.0,19.654,19.654,19.6443,19.6443,15900.0
2010-03-19 14:15:00,20.33,20.34,20.33,20.34,6600.0,19.654,19.6636,19.654,19.6636,6600.0
2010-03-19 14:20:00,20.35,20.37,20.35,20.37,13200.0,19.6733,19.6926,19.6733,19.6926,13200.0
2010-03-19 14:25:00,20.37,20.37,20.35,20.35,12300.0,19.6926,19.6926,19.6733,19.6733,12300.0
2010-03-19 14:30:00,20.35,20.35,20.33,20.34,9300.0,19.6733,19.6733,19.654,19.6636,9300.0
2010-03-19 14:35:00,20.35,20.35,20.33,20.33,13200.0,19.6733,19.6733,19.654,19.654,13200.0
2010-03-19 14:40:00,20.33,20.36,20.33,20.35,17400.0,19.654,19.683,19.654,19.6733,17400.0
2010-03-19 14:45:00,20.36,20.36,20.35,20.36,12900.0,19.683,19.683,19.6733,19.683,12900.0
2010-03-19 14:50:00,20.35,20.35,20.34,20.35,15600.0,19.6733,19.6733,19.6636,19.6733,15600.0
2010-03-19 14:55:00,20.34,20.34,20.33,20.33,10800.0,19.6636,19.6636,19.654,19.654,10800.0
2010-03-19 15:00:00,20.33,20.35,20.33,20.34,9600.0,19.654,19.6733,19.654,19.6636,9600.0
2010-03-19 15:05:00,20.33,20.34,20.33,20.34,6000.0,19.654,19.6636,19.654,19.6636,6000.0
2010-03-19 15:10:00,20.33,20.33,20.31,20.31,9600.0,19.654,19.654,19.6346,19.6346,9600.0
2010-03-19 15:15:00,20.31,20.31,20.31,20.31,7200.0,19.6346,19.6346,19.6346,19.6346,7200.0
2010-03-19 15:20:00,20.32,20.32,20.29,20.29,6000.0,19.6443,19.6443,19.6153,19.6153,6000.0
2010-03-19 15:25:00,20.3,20.3,20.27,20.27,3900.0,19.625,19.625,19.596,19.596,3900.0
2010-03-19 15:30:00,20.27,20.27,20.24,20.24,6900.0,19.596,19.596,19.567,19.567,6900.0
2010-03-19 15:35:00,20.25,20.28,20.25,20.28,36000.0,19.5766,19.6056,19.5766,19.6056,36000.0
2010-03-19 15:40:00,20.27,20.28,20.24,20.27,43500.0,19.596,19.6056,19.567,19.596,43500.0
2010-03-19 15:45:00,20.25,20.27,20.25,20.27,5400.0,19.5766,19.596,19.5766,19.596,5400.0
2010-03-19 15:50:00,20.28,20.28,20.26,20.26,7800.0,19.6056,19.6056,19.5863,19.5863,7800.0
2010-03-19 15:55:00,20.27,20.27,20.26,20.26,12900.0,19.596,19.596,19.5863,19.5863,12900.0
2010-03-22 09:30:00,20.09,20.1,20.04,20.1,25500.0,19.422,19.4316,19.3736,19.4316,25500.0
2010-03-22 09:35:00,20.1,20.13,20.1,20.13,14400.0,19.4316,19.4606,19.4316,19.4606,14400.0
2010-03-22 09:40:00,20.12,20.16,20.12,20.16,18600.0,19.451,19.4896,19.451,19.4896,18600.0
2010-03-22 09:45:00,20.18,20.19,20.17,20.19,4500.0,19.509,19.5186,19.4993,19.5186,4500.0
2010-03-22 09:50:00,20.2,20.25,20.2,20.25,19200.0,19.5283,19.5766,19.5283,19.5766,19200.0
2010-03-22 09:55:00,20.24,20.26,20.24,20.25,7500.0,19.567,19.5863,19.567,19.5766,7500.0
2010-03-22 10:00:00,20.24,20.28,20.24,20.27,75300.0,19.567,19.6056,19.567,19.596,75300.0
2010-03-22 10:05:00,20.28,20.28,20.25,20.26,23100.0,19.6056,19.6056,19.5766,19.5863,23100.0
2010-03-22 10:10:00,20.27,20.27,20.22,20.23,20100.0,19.596,19.596,19.5476,19.5573,20100.0
2010-03-22 10:15:00,20.24,20.24,20.19,20.2,18300.0,19.567,19.567,19.5186,19.5283,18300.0
2010-03-22 10:20:00,20.21,20.23,20.21,20.23,17400.0,19.538,19.5573,19.538,19.5573,17400.0
2010-03-22 10:25:00,20.23,20.32,20.23,20.32,70500.0,19.5573,19.6443,19.5573,19.6443,70500.0
2010-03-22 10:30:00,20.32,20.35,20.32,20.33,57000.0,19.6443,19.6733,19.6443,19.654,57000.0
2010-03-22 10:35:00,20.3,20.31,20.29,20.3,16200.0,19.625,19.6346,19.6153,19.625,16200.0
2010-03-22 10:40:00,20.29,20.31,20.29,20.31,21900.0,19.6153,19.6346,19.6153,19.6346,21900.0
2010-03-22 10:45:00,20.3,20.34,20.3,20.33,60300.0,19.625,19.6636,19.625,19.654,60300.0
2010-03-22 10:50:00,20.33,20.36,20.33,20.35,27000.0,19.654,19.683,19.654,19.6733,27000.0
2010-03-22 10:55:00,20.35,20.35,20.33,20.33,9900.0,19.6733,19.6733,19.654,19.654,9900.0
2010-03-22 11:00:00,20.35,20.36,20.34,20.34,16800.0,19.6733,19.683,19.6636,19.6636,16800.0
2010-03-22 11:05:00,20.37,20.37,20.36,20.37,26100.0,19.6926,19.6926,19.683,19.6926,26100.0
2010-03-22 11:10:00,20.37,20.37,20.37,20.37,0.0,19.6926,19.6926,19.6926,19.6926,0.0
2010-03-22 11:15:00,20.35,20.36,20.35,20.36,11400.0,19.6733,19.683,19.6733,19.683,11400.0
2010-03-22 11:20:00,20.37,20.37,20.36,20.36,2700.0,19.6926,19.6926,19.683,19.683,2700.0
2010-03-22 11:25:00,20.37,20.37,20.37,20.37,2700.0,19.6926,19.6926,19.6926,19.6926,2700.0
2010-03-22 11:30:00,20.34,20.35,20.34,20.34,3000.0,19.6636,19.6733,19.6636,19.6636,3000.0
2010-03-22 11:35:00,20.36,20.36,20.36,20.36,3900.0,19.683,19.683,19.683,19.683,3900.0
2010-03-22 11:40:00,20.37,20.37,20.36,20.36,1200.0,19.6926,19.6926,19.683,19.683,1200.0
2010-03-22 11:45:00,20.36,20.37,20.36,20.37,9600.0,19.683,19.6926,19.683,19.6926,9600.0
2010-03-22 11:50:00,20.36,20.36,20.35,20.35,1500.0,19.683,19.683,19.6733,19.6733,1500.0
2010-03-22 11:55:00,20.35,20.35,20.35,20.35,0.0,19.6733,19.6733,19.6733,19.6733,0.0
2010-03-22 12:00:00,20.35,20.35,20.34,20.34,3900.0,19.6733,19.6733,19.6636,19.6636,3900.0
2010-03-22 12:05:00,20.34,20.34,20.33,20.33,8700.0,19.6636,19.6636,19.654,19.654,8700.0
2010-03-22 12:10:00,20.32,20.32,20.32,20.32,2700.0,19.6443,19.6443,19.6443,19.6443,2700.0
2010-03-22 12:15:00,20.32,20.33,20.32,20.32,8100.0,19.6443,19.654,19.6443,19.6443,8100.0
2010-03-22 12:20:00,20.32,20.32,20.32,20.32,0.0,19.6443,19.6443,19.6443,19.6443,0.0
2010-03-22 12:25:00,20.33,20.34,20.33,20.34,13200.0,19.654,19.6636,19.654,19.6636,13200.0
2010-03-22 12:30:00,20.34,20.35,20.34,20.34,19500.0,19.6636,19.6733,19.6636,19.6636,19500.0
2010-03-22 12:35:00,20.36,20.36,20.36,20.36,3000.0,19.683,19.683,19.683,19.683,3000.0
2010-03-22 12:40:00,20.36,20.37,20.34,20.34,3300.0,19.683,19.6926,19.6636,19.6636,3300.0
2010-03-22 12:45:00,20.37,20.37,20.37,20.37,600.0,19.6926,19.6926,19.6926,19.6926,600.0
2010-03-22 12:50:00,20.37,20.38,20.37,20.38,2700.0,19.6926,19.7023,19.6926,19.7023,2700.0
2010-03-22 12:55:00,20.38,20.39,20.38,20.39,600.0,19.7023,19.712,19.7023,19.712,600.0
2010-03-22 13:00:00,20.4,20.43,20.4,20.43,21300.0,19.7217,19.7507,19.7217,19.7507,21300.0
2010-03-22 13:05:00,20.43,20.43,20.42,20.43,32100.0,19.7507,19.7507,19.741,19.7507,32100.0
2010-03-22 13:10:00,20.44,20.44,20.44,20.44,300.0,19.7603,19.7603,19.7603,19.7603,300.0
2010-03-22 13:15:00,20.44,20.45,20.44,20.45,600.0,19.7603,19.77,19.7603,19.77,600.0
2010-03-22 13:20:00,20.45,20.45,20.45,20.45,1200.0,19.77,19.77,19.77,19.77,1200.0
2010-03-22 13:25:00,20.45,20.45,20.43,20.43,1800.0,19.77,19.77,19.7507,19.7507,1800.0
2010-03-22 13:30:00,20.44,20.45,20.44,20.45,4200.0,19.7603,19.77,19.7603,19.77,4200.0
2010-03-22 13:35:00,20.44,20.44,20.44,20.44,300.0,19.7603,19.7603,19.7603,19.7603,300.0
2010-03-22 13:40:00,20.41,20.42,20.41,20.42,4200.0,19.7313,19.741,19.7313,19.741,4200.0
2010-03-22 13:45:00,20.43,20.43,20.43,20.43,4200.0,19.7507,19.7507,19.7507,19.7507,4200.0
2010-03-22 13:50:00,20.44,20.45,20.44,20.44,20400.0,19.7603,19.77,19.7603,19.7603,20400.0
2010-03-22 13:55:00,20.42,20.42,20.42,20.42,300.0,19.741,19.741,19.741,19.741,300.0
2010-03-22 14:00:00,20.41,20.41,20.39,20.39,21000.0,19.7313,19.7313,19.712,19.712,21000.0
2010-03-22 14:05:00,20.4,20.4,20.39,20.39,3900.0,19.7217,19.7217,19.712,19.712,3900.0
2010-03-22 14:10:00,20.38,20.38,20.37,20.37,5700.0,19.7023,19.7023,19.6926,19.6926,5700.0
2010-03-22 14:15:00,20.38,20.39,20.38,20.39,3900.0,19.7023,19.712,19.7023,19.712,3900.0
2010-03-22 14:20:00,20.4,20.41,20.4,20.41,7500.0,19.7217,19.7313,19.7217,19.7313,7500.0
2010-03-22 14:25:00,20.41,20.42,20.41,20.42,2700.0,19.7313,19.741,19.7313,19.741,2700.0
2010-03-22 14:30:00,20.43,20.46,20.43,20.46,7800.0,19.7507,19.7797,19.7507,19.7797,7800.0
2010-03-22 14:35:00,20.46,20.47,20.45,20.47,12000.0,19.7797,19.7893,19.77,19.7893,12000.0
2010-03-22 14:40:00,20.46,20.46,20.46,20.46,1800.0,19.7797,19.7797,19.7797,19.7797,1800.0
2010-03-22 14:45:00,20.47,20.49,20.47,20.49,7500.0,19.7893,19.8087,19.7893,19.8087,7500.0
2010-03-22 14:50:00,20.47,20.47,20.45,20.45,1200.0,19.7893,19.7893,19.77,19.77,1200.0
2010-03-22 14:55:00,20.45,20.46,20.42,20.42,84000.0,19.77,19.7797,19.741,19.741,84000.0
2010-03-22 15:00:00,20.42,20.44,20.42,20.44,1800.0,19.741,19.7603,19.741,19.7603,1800.0
2010-03-22 15:05:00,20.43,20.43,20.4,20.4,13200.0,19.7507,19.7507,19.7217,19.7217,13200.0
2010-03-22 15:10:00,20.41,20.42,20.41,20.41,10200.0,19.7313,19.741,19.7313,19.7313,10200.0
2010-03-22 15:15:00,20.41,20.41,20.41,20.41,2400.0,19.7313,19.7313,19.7313,19.7313,2400.0
2010-03-22 15:20:00,20.41,20.41,20.4,20.41,3000.0,19.7313,19.7313,19.7217,19.7313,3000.0
2010-03-22 15:25:00,20.41,20.41,20.39,20.39,2100.0,19.7313,19.7313,19.712,19.712,2100.0
2010-03-22 15:30:00,20.38,20.38,20.37,20.38,9900.0,19.7023,19.7023,19.6926,19.7023,9900.0
2010-03-22 15:35:00,20.39,20.4,20.39,20.4,1800.0,19.712,19.7217,19.712,19.7217,1800.0
2010-03-22 15:40:00,20.41,20.41,20.4,20.4,900.0,19.7313,19.7313,19.7217,19.7217,900.0
2010-03-22 15:45:00,20.39,20.41,20.39,20.41,3600.0,19.712,19.7313,19.712,19.7313,3600.0
2010-03-22 15:50:00,20.42,20.42,20.39,20.4,5100.0,19.741,19.741,19.712,19.7217,5100.0
2010-03-22 15:55:00,20.39,20.4,20.39,20.39,69000.0,19.712,19.7217,19.712,19.712,69000.0
2010-03-23 09:30:00,20.42,20.43,20.4,20.4,14700.0,19.741,19.7507,19.7217,19.7217,14700.0
2010-03-23 09:35:00,20.4,20.4,20.38,20.39,8100.0,19.7217,19.7217,19.7023,19.712,8100.0
2010-03-23 09:40:00,20.41,20.43,20.39,20.4,14700.0,19.7313,19.7507,19.712,19.7217,14700.0
2010-03-23 09:45:00,20.39,20.39,20.37,20.39,29400.0,19.712,19.712,19.6926,19.712,29400.0
2010-03-23 09:50:00,20.39,20.45,20.39,20.44,48900.0,19.712,19.77,19.712,19.7603,48900.0
2010-03-23 09:55:00,20.45,20.47,20.44,20.47,7800.0,19.77,19.7893,19.7603,19.7893,7800.0
2010-03-23 10:00:00,20.47,20.48,20.4,20.4,13500.0,19.7893,19.799,19.7217,19.7217,13500.0
2010-03-23 10:05:00,20.38,20.42,20.37,20.42,34800.0,19.7023,19.741,19.6926,19.741,34800.0
2010-03-23 10:10:00,20.41,20.42,20.4,20.4,25500.0,19.7313,19.741,19.7217,19.7217,25500.0
2010-03-23 10:15:00,20.41,20.45,20.41,20.45,21600.0,19.7313,19.77,19.7313,19.77,21600.0
2010-03-23 10:20:00,20.44,20.46,20.43,20.46,6600.0,19.7603,19.7797,19.7507,19.7797,6600.0
2010-03-23 10:25:00,20.44,20.45,20.44,20.45,7200.0,19.7603,19.77,19.7603,19.77,7200.0
2010-03-23 10:30:00,20.45,20.47,20.45,20.46,1200.0,19.77,19.7893,19.77,19.7797,1200.0
2010-03-23 10:35:00,20.48,20.48,20.46,20.47,12300.0,19.799,19.799,19.7797,19.7893,12300.0
2010-03-23 10:40:00,20.48,20.48,20.47,20.48,6300.0,19.799,19.799,19.7893,19.799,6300.0
2010-03-23 10:45:00,20.51,20.51,20.5,20.5,6900.0,19.828,19.828,19.8183,19.8183,6900.0
2010-03-23 10:50:00,20.5,20.52,20.5,20.52,6900.0,19.8183,19.8377,19.8183,19.8377,6900.0
2010-03-23 10:55:00,20.52,20.52,20.49,20.49,6300.0,19.8377,19.8377,19.8087,19.8087,6300.0
2010-03-23 11:00:00,20.5,20.51,20.47,20.47,18900.0,19.8183,19.828,19.7893,19.7893,18900.0
2010-03-23 11:05:00,20.48,20.5,20.48,20.5,22200.0,19.799,19.8183,19.799,19.8183,22200.0
2010-03-23 11:10:00,20.49,20.52,20.49,20.52,32100.0,19.8087,19.8377,19.8087,19.8377,32100.0
2010-03-23 11:15:00,20.52,20.52,20.51,20.51,2700.0,19.8377,19.8377,19.828,19.828,2700.0
2010-03-23 11:20:00,20.5,20.52,20.5,20.52,12600.0,19.8183,19.8377,19.8183,19.8377,12600.0
2010-03-23 11:25:00,20.53,20.53,20.5,20.5,5100.0,19.8473,19.8473,19.8183,19.8183,5100.0
2010-03-23 11:30:00,20.53,20.53,20.52,20.52,1800.0,19.8473,19.8473,19.8377,19.8377,1800.0
2010-03-23 11:35:00,20.5,20.5,20.5,20.5,300.0,19.8183,19.8183,19.8183,19.8183,300.0
2010-03-23 11:40:00,20.5,20.5,20.49,20.49,1500.0,19.8183,19.8183,19.8087,19.8087,1500.0
2010-03-23 11:45:00,20.51,20.53,20.5,20.5,42300.0,19.828,19.8473,19.8183,19.8183,42300.0
2010-03-23 11:50:00,20.5,20.5,20.49,20.49,10200.0,19.8183,19.8183,19.8087,19.8087,10200.0
2010-03-23 11:55:00,20.48,20.49,20.48,20.49,17700.0,19.799,19.8087,19.799,19.8087,17700.0
2010-03-23 12:00:00,20.5,20.51,20.5,20.51,4200.0,19.8183,19.828,19.8183,19.828,4200.0
2010-03-23 12:05:00,20.49,20.52,20.49,20.49,5400.0,19.8087,19.8377,19.8087,19.8087,5400.0
2010-03-23 12:10:00,20.5,20.51,20.5,20.51,900.0,19.8183,19.828,19.8183,19.828,900.0
2010-03-23 12:15:00,20.5,20.51,20.5,20.51,15000.0,19.8183,19.828,19.8183,19.828,15000.0
2010-03-23 12:20:00,20.5,20.51,20.5,20.51,3600.0,19.8183,19.828,19.8183,19.828,3600.0
2010-03-23 12:25:00,20.51,20.51,20.51,20.51,1500.0,19.828,19.828,19.828,19.828,1500.0
2010-03-23 12:30:00,20.52,20.52,20.51,20.52,3600.0,19.8377,19.8377,19.828,19.8377,3600.0
2010-03-23 12:35:00,20.51,20.52,20.51,20.52,3900.0,19.828,19.8377,19.828,19.8377,3900.0
2010-03-23 12:40:00,20.53,20.53,20.53,20.53,2400.0,19.8473,19.8473,19.8473,19.8473,2400.0
2010-03-23 12:45:00,20.54,20.54,20.54,20.54,4200.0,19.857,19.857,19.857,19.857,4200.0
2010-03-23 12:50:00,20.54,20.55,20.54,20.54,9600.0,19.857,19.8667,19.857,19.857,9600.0
2010-03-23 12:55:00,20.54,20.54,20.54,20.54,0.0,19.857,19.857,19.857,19.857,0.0
2010-03-23 13:00:00,20.54,20.54,20.54,20.54,0.0,19.857,19.857,19.857,19.857,0.0
2010-03-23 13:05:00,20.57,20.57,20.57,20.57,900.0,19.886,19.886,19.886,19.886,900.0
2010-03-23 13:10:00,20.57,20.57,20.56,20.57,2700.0,19.886,19.886,19.8763,19.886,2700.0
2010-03-23 13:15:00,20.57,20.57,20.57,20.57,3000.0,19.886,19.886,19.886,19.886,3000.0
2010-03-23 13:20:00,20.57,20.61,20.57,20.6,20400.0,19.886,19.9247,19.886,19.915,20400.0
2010-03-23 13:25:00,20.6,20.61,20.6,20.61,6600.0,19.915,19.9247,19.915,19.9247,6600.0
2010-03-23 13:30:00,20.61,20.61,20.61,20.61,2100.0,19.9247,19.9247,19.9247,19.9247,2100.0
2010-03-23 13:35:00,20.61,20.61,20.61,20.61,300.0,19.9247,19.9247,19.9247,19.9247,300.0
2010-03-23 13:40:00,20.61,20.61,20.59,20.59,2400.0,19.9247,19.9247,19.9053,19.9053,2400.0
2010-03-23 13:45:00,20.6,20.6,20.59,20.6,7500.0,19.915,19.915,19.9053,19.915,7500.0
2010-03-23 13:50:00,20.62,20.62,20.62,20.62,600.0,19.9343,19.9343,19.9343,19.9343,600.0
2010-03-23 13:55:00,20.62,20.62,20.6,20.6,1800.0,19.9343,19.9343,19.915,19.915,1800.0
2010-03-23 14:00:00,20.6,20.6,20.6,20.6,2100.0,19.915,19.915,19.915,19.915,2100.0
2010-03-23 14:05:00,20.61,20.63,20.61,20.63,4500.0,19.9247,19.944,19.9247,19.944,4500.0
2010-03-23 14:10:00,20.63,20.64,20.63,20.64,1200.0,19.944,19.9537,19.944,19.9537,1200.0
2010-03-23 14:15:00,20.64,20.64,20.62,20.63,8700.0,19.9537,19.9537,19.9343,19.944,8700.0
2010-03-23 14:20:00,20.63,20.64,20.63,20.64,3300.0,19.944,19.9537,19.944,19.9537,3300.0
2010-03-23 14:25:00,20.64,20.65,20.64,20.65,9600.0,19.9537,19.9633,19.9537,19.9633,9600.0
2010-03-23 14:30:00,20.63,20.64,20.62,20.62,6600.0,19.944,19.9537,19.9343,19.9343,6600.0
2010-03-23 14:35:00,20.63,20.64,20.62,20.62,15000.0,19.944,19.9537,19.9343,19.9343,15000.0
2010-03-23 14:40:00,20.63,20.64,20.63,20.64,3300.0,19.944,19.9537,19.944,19.9537,3300.0
2010-03-23 14:45:00,20.63,20.63,20.61,20.62,5400.0,19.944,19.944,19.9247,19.9343,5400.0
2010-03-23 14:50:00,20.62,20.63,20.61,20.62,25200.0,19.9343,19.944,19.9247,19.9343,25200.0
2010-03-23 14:55:00,20.63,20.63,20.63,20.63,7500.0,19.944,19.944,19.944,19.944,7500.0
2010-03-23 15:00:00,20.63,20.63,20.62,20.63,4200.0,19.944,19.944,19.9343,19.944,4200.0
2010-03-23 15:05:00,20.64,20.69,20.64,20.68,22500.0,19.9537,20.002,19.9537,19.9923,22500.0
2010-03-23 15:10:00,20.68,20.69,20.67,20.68,21300.0,19.9923,20.002,19.9827,19.9923,21300.0
2010-03-23 15:15:00,20.69,20.7,20.69,20.69,19500.0,20.002,20.0117,20.002,20.002,19500.0
2010-03-23 15:20:00,20.68,20.7,20.68,20.7,1800.0,19.9923,20.0117,19.9923,20.0117,1800.0
2010-03-23 15:25:00,20.69,20.7,20.69,20.7,5700.0,20.002,20.0117,20.002,20.0117,5700.0
2010-03-23 15:30:00,20.69,20.7,20.69,20.69,2100.0,20.002,20.0117,20.002,20.002,2100.0
2010-03-23 15:35:00,20.69,20.69,20.68,20.69,7800.0,20.002,20.002,19.9923,20.002,7800.0
2010-03-23 15:40:00,20.68,20.68,20.67,20.68,6000.0,19.9923,19.9923,19.9827,19.9923,6000.0
2010-03-23 15:45:00,20.67,20.7,20.67,20.69,12900.0,19.9827,20.0117,19.9827,20.002,12900.0
2010-03-23 15:50:00,20.69,20.69,20.67,20.68,14400.0,20.002,20.002,19.9827,19.9923,14400.0
2010-03-23 15:55:00,20.68,20.7,20.68,20.68,15900.0,19.9923,20.0117,19.9923,19.9923,15900.0
2010-03-24 09:30:00,20.63,20.7,20.55,20.67,2100.0,19.944,20.0117,19.8667,19.9827,2100.0
2010-03-24 09:35:00,20.62,20.63,20.59,20.61,3300.0,19.9343,19.944,19.9053,19.9247,3300.0
2010-03-24 09:40:00,20.61,20.63,20.61,20.62,6900.0,19.9247,19.944,19.9247,19.9343,6900.0
2010-03-24 09:45:00,20.65,20.65,20.65,20.65,600.0,19.9633,19.9633,19.9633,19.9633,600.0
2010-03-24 09:50:00,20.64,20.65,20.63,20.63,4800.0,19.9537,19.9633,19.944,19.944,4800.0
2010-03-24 09:55:00,20.64,20.64,20.62,20.62,9900.0,19.9537,19.9537,19.9343,19.9343,9900.0
2010-03-24 10:00:00,20.61,20.64,20.61,20.64,6900.0,19.9247,19.9537,19.9247,19.9537,6900.0
2010-03-24 10:05:00,20.64,20.64,20.62,20.63,20700.0,19.9537,19.9537,19.9343,19.944,20700.0
2010-03-24 10:10:00,20.65,20.65,20.63,20.63,6600.0,19.9633,19.9633,19.944,19.944,6600.0
2010-03-24 10:15:00,20.63,20.66,20.63,20.63,21300.0,19.944,19.973,19.944,19.944,21300.0
2010-03-24 10:20:00,20.63,20.65,20.63,20.64,8700.0,19.944,19.9633,19.944,19.9537,8700.0
2010-03-24 10:25:00,20.63,20.64,20.62,20.63,8400.0,19.944,19.9537,19.9343,19.944,8400.0
2010-03-24 10:30:00,20.64,20.64,20.62,20.62,3000.0,19.9537,19.9537,19.9343,19.9343,3000.0
2010-03-24 10:35:00,20.63,20.63,20.62,20.62,1800.0,19.944,19.944,19.9343,19.9343,1800.0
2010-03-24 10:40:00,20.6,20.6,20.57,20.57,1200.0,19.915,19.915,19.886,19.886,1200.0
2010-03-24 10:45:00,20.58,20.58,20.57,20.58,3900.0,19.8957,19.8957,19.886,19.8957,3900.0
2010-03-24 10:50:00,20.61,20.62,20.59,20.61,3900.0,19.9247,19.9343,19.9053,19.9247,3900.0
2010-03-24 10:55:00,20.61,20.61,20.59,20.59,6900.0,19.9247,19.9247,19.9053,19.9053,6900.0
2010-03-24 11:00:00,20.59,20.6,20.58,20.58,2100.0,19.9053,19.915,19.8957,19.8957,2100.0
2010-03-24 11:05:00,20.57,20.58,20.57,20.57,6000.0,19.886,19.8957,19.886,19.886,6000.0
2010-03-24 11:10:00,20.58,20.58,20.55,20.55,10500.0,19.8957,19.8957,19.8667,19.8667,10500.0
2010-03-24 11:15:00,20.55,20.55,20.54,20.55,10500.0,19.8667,19.8667,19.857,19.8667,10500.0
2010-03-24 11:20:00,20.54,20.56,20.53,20.55,10500.0,19.857,19.8763,19.8473,19.8667,10500.0
2010-03-24 11:25:00,20.54,20.54,20.53,20.53,6900.0,19.857,19.857,19.8473,19.8473,6900.0
2010-03-24 11:30:00,20.54,20.54,20.53,20.53,2400.0,19.857,19.857,19.8473,19.8473,2400.0
2010-03-24 11:35:00,20.53,20.53,20.52,20.53,21900.0,19.8473,19.8473,19.8377,19.8473,21900.0
2010-03-24 11:40:00,20.53,20.55,20.52,20.55,23100.0,19.8473,19.8667,19.8377,19.8667,23100.0
2010-03-24 11:45:00,20.54,20.54,20.54,20.54,600.0,19.857,19.857,19.857,19.857,600.0
2010-03-24 11:50:00,20.57,20.57,20.57,20.57,1500.0,19.886,19.886,19.886,19.886,1500.0
2010-03-24 11:55:00,20.56,20.56,20.55,20.56,1500.0,19.8763,19.8763,19.8667,19.8763,1500.0
2010-03-24 12:00:00,20.55,20.57,20.55,20.55,3900.0,19.8667,19.886,19.8667,19.8667,3900.0
2010-03-24 12:05:00,20.55,20.57,20.55,20.57,12000.0,19.8667,19.886,19.8667,19.886,12000.0
2010-03-24 12:10:00,20.56,20.56,20.55,20.55,2700.0,19.8763,19.8763,19.8667,19.8667,2700.0
2010-03-24 12:15:00,20.54,20.54,20.53,20.54,1200.0,19.857,19.857,19.8473,19.857,1200.0
2010-03-24 12:20:00,20.54,20.54,20.54,20.54,300.0,19.857,19.857,19.857,19.857,300.0
2010-03-24 12:25:00,20.53,20.53,20.52,20.52,3000.0,19.8473,19.8473,19.8377,19.8377,3000.0
2010-03-24 12:30:00,20.54,20.55,20.54,20.55,900.0,19.857,19.8667,19.857,19.8667,900.0
2010-03-24 12:35:00,20.54,20.54,20.54,20.54,300.0,19.857,19.857,19.857,19.857,300.0
2010-03-24 12:40:00,20.54,20.54,20.54,20.54,300.0,19.857,19.857,19.857,19.857,300.0
2010-03-24 12:45:00,20.55,20.55,20.55,20.55,300.0,19.8667,19.8667,19.8667,19.8667,300.0
2010-03-24 12:50:00,20.55,20.55,20.55,20.55,300.0,19.8667,19.8667,19.8667,19.8667,300.0
2010-03-24 12:55:00,20.55,20.55,20.53,20.54,1800.0,19.8667,19.8667,19.8473,19.857,1800.0
2010-03-24 13:00:00,20.52,20.52,20.5,20.5,14400.0,19.8377,19.8377,19.8183,19.8183,14400.0
2010-03-24 13:05:00,20.5,20.51,20.49,20.51,7800.0,19.8183,19.828,19.8087,19.828,7800.0
2010-03-24 13:10:00,20.51,20.51,20.49,20.49,42300.0,19.828,19.828,19.8087,19.8087,42300.0
2010-03-24 13:15:00,20.49,20.5,20.49,20.49,36600.0,19.8087,19.8183,19.8087,19.8087,36600.0
2010-03-24 13:20:00,20.51,20.51,20.5,20.51,21900.0,19.828,19.828,19.8183,19.828,21900.0
2010-03-24 13:25:00,20.51,20.52,20.51,20.52,1200.0,19.828,19.8377,19.828,19.8377,1200.0
2010-03-24 13:30:00,20.51,20.51,20.51,20.51,30300.0,19.828,19.828,19.828,19.828,30300.0
2010-03-24 13:35:00,20.52,20.53,20.52,20.53,7200.0,19.8377,19.8473,19.8377,19.8473,7200.0
2010-03-24 13:40:00,20.51,20.51,20.51,20.51,600.0,19.828,19.828,19.828,19.828,600.0
2010-03-24 13:45:00,20.53,20.54,20.53,20.53,9600.0,19.8473,19.857,19.8473,19.8473,9600.0
2010-03-24 13:50:00,20.54,20.55,20.54,20.54,2400.0,19.857,19.8667,19.857,19.857,2400.0
2010-03-24 13:55:00,20.54,20.55,20.53,20.54,5400.0,19.857,19.8667,19.8473,19.857,5400.0
2010-03-24 14:00:00,20.55,20.55,20.54,20.54,1500.0,19.8667,19.8667,19.857,19.857,1500.0
2010-03-24 14:05:00,20.55,20.55,20.54,20.54,1500.0,19.8667,19.8667,19.857,19.857,1500.0
2010-03-24 14:10:00,20.54,20.54,20.54,20.54,900.0,19.857,19.857,19.857,19.857,900.0
2010-03-24 14:15:00,20.54,20.54,20.53,20.53,16800.0,19.857,19.857,19.8473,19.8473,16800.0
2010-03-24 14:20:00,20.54,20.55,20.54,20.55,900.0,19.857,19.8667,19.857,19.8667,900.0
2010-03-24 14:25:00,20.53,20.53,20.53,20.53,600.0,19.8473,19.8473,19.8473,19.8473,600.0
2010-03-24 14:30:00,20.53,20.53,20.52,20.52,35700.0,19.8473,19.8473,19.8377,19.8377,35700.0
2010-03-24 14:35:00,20.53,20.53,20.51,20.51,13800.0,19.8473,19.8473,19.828,19.828,13800.0
2010-03-24 14:40:00,20.51,20.51,20.5,20.51,115500.0,19.828,19.828,19.8183,19.828,115500.0
2010-03-24 14:45:00,20.51,20.52,20.51,20.51,51000.0,19.828,19.8377,19.828,19.828,51000.0
2010-03-24 14:50:00,20.5,20.5,20.47,20.49,6300.0,19.8183,19.8183,19.7893,19.8087,6300.0
2010-03-24 14:55:00,20.48,20.48,20.47,20.48,34200.0,19.799,19.799,19.7893,19.799,34200.0
2010-03-24 15:00:00,20.47,20.5,20.47,20.48,17700.0,19.7893,19.8183,19.7893,19.799,17700.0
2010-03-24 15:05:00,20.47,20.48,20.47,20.48,900.0,19.7893,19.799,19.7893,19.799,900.0
2010-03-24 15:10:00,20.46,20.46,20.45,20.46,13800.0,19.7797,19.7797,19.77,19.7797,13800.0
2010-03-24 15:15:00,20.45,20.48,20.45,20.47,8700.0,19.77,19.799,19.77,19.7893,8700.0
2010-03-24 15:20:00,20.46,20.49,20.46,20.49,1200.0,19.7797,19.8087,19.7797,19.8087,1200.0
2010-03-24 15:25:00,20.46,20.46,20.46,20.46,1200.0,19.7797,19.7797,19.7797,19.7797,1200.0
2010-03-24 15:30:00,20.47,20.49,20.46,20.49,33900.0,19.7893,19.8087,19.7797,19.8087,33900.0
2010-03-24 15:35:00,20.49,20.49,20.49,20.49,600.0,19.8087,19.8087,19.8087,19.8087,600.0
2010-03-24 15:40:00,20.49,20.49,20.47,20.47,19200.0,19.8087,19.8087,19.7893,19.7893,19200.0
2010-03-24 15:45:00,20.47,20.47,20.45,20.46,11100.0,19.7893,19.7893,19.77,19.7797,11100.0
2010-03-24 15:50:00,20.45,20.45,20.44,20.45,2700.0,19.77,19.77,19.7603,19.77,2700.0
2010-03-24 15:55:00,20.46,20.47,20.46,20.46,18600.0,19.7797,19.7893,19.7797,19.7797,18600.0
2010-03-25 09:30:00,20.56,20.59,20.54,20.58,12300.0,19.8763,19.9053,19.857,19.8957,12300.0
2010-03-25 09:35:00,20.55,20.55,20.55,20.55,600.0,19.8667,19.8667,19.8667,19.8667,600.0
2010-03-25 09:40:00,20.55,20.55,20.54,20.54,3900.0,19.8667,19.8667,19.857,19.857,3900.0
2010-03-25 09:45:00,20.54,20.55,20.53,20.53,6000.0,19.857,19.8667,19.8473,19.8473,6000.0
2010-03-25 09:50:00,20.52,20.52,20.51,20.51,900.0,19.8377,19.8377,19.828,19.828,900.0
2010-03-25 09:55:00,20.5,20.53,20.5,20.53,4200.0,19.8183,19.8473,19.8183,19.8473,4200.0
2010-03-25 10:00:00,20.53,20.54,20.5,20.5,7200.0,19.8473,19.857,19.8183,19.8183,7200.0
2010-03-25 10:05:00,20.48,20.48,20.44,20.48,15600.0,19.799,19.799,19.7603,19.799,15600.0
2010-03-25 10:10:00,20.49,20.49,20.47,20.47,1200.0,19.8087,19.8087,19.7893,19.7893,1200.0
2010-03-25 10:15:00,20.47,20.47,20.46,20.46,2400.0,19.7893,19.7893,19.7797,19.7797,2400.0
2010-03-25 10:20:00,20.48,20.51,20.48,20.51,11700.0,19.799,19.828,19.799,19.828,11700.0
2010-03-25 10:25:00,20.5,20.5,20.48,20.48,10800.0,19.8183,19.8183,19.799,19.799,10800.0
2010-03-25 10:30:00,20.48,20.5,20.48,20.49,8700.0,19.799,19.8183,19.799,19.8087,8700.0
2010-03-25 10:35:00,20.51,20.54,20.51,20.54,6000.0,19.828,19.857,19.828,19.857,6000.0
2010-03-25 10:40:00,20.54,20.55,20.53,20.54,5700.0,19.857,19.8667,19.8473,19.857,5700.0
2010-03-25 10:45:00,20.54,20.55,20.54,20.54,3900.0,19.857,19.8667,19.857,19.857,3900.0
2010-03-25 10:50:00,20.54,20.54,20.54,20.54,900.0,19.857,19.857,19.857,19.857,900.0
2010-03-25 10:55:00,20.55,20.56,20.55,20.56,4200.0,19.8667,19.8763,19.8667,19.8763,4200.0
2010-03-25 11:00:00,20.55,20.56,20.55,20.55,8100.0,19.8667,19.8763,19.8667,19.8667,8100.0
2010-03-25 11:05:00,20.55,20.55,20.54,20.54,4200.0,19.8667,19.8667,19.857,19.857,4200.0
2010-03-25 11:10:00,20.54,20.56,20.54,20.56,19500.0,19.857,19.8763,19.857,19.8763,19500.0
2010-03-25 11:15:00,20.56,20.56,20.56,20.56,7500.0,19.8763,19.8763,19.8763,19.8763,7500.0
2010-03-25 11:20:00,20.56,20.59,20.56,20.58,25500.0,19.8763,19.9053,19.8763,19.8957,25500.0
2010-03-25 11:25:00,20.57,20.57,20.57,20.57,1800.0,19.886,19.886,19.886,19.886,1800.0
2010-03-25 11:30:00,20.59,20.63,20.59,20.63,72600.0,19.9053,19.944,19.9053,19.944,72600.0
2010-03-25 11:35:00,20.63,20.63,20.62,20.62,5100.0,19.944,19.944,19.9343,19.9343,5100.0
2010-03-25 11:40:00,20.61,20.62,20.61,20.62,7200.0,19.9247,19.9343,19.9247,19.9343,7200.0
2010-03-25 11:45:00,20.63,20.66,20.63,20.66,59100.0,19.944,19.973,19.944,19.973,59100.0
2010-03-25 11:50:00,20.66,20.66,20.66,20.66,300.0,19.973,19.973,19.973,19.973,300.0
2010-03-25 11:55:00,20.67,20.67,20.67,20.67,13500.0,19.9827,19.9827,19.9827,19.9827,13500.0
2010-03-25 12:00:00,20.67,20.67,20.65,20.65,2400.0,19.9827,19.9827,19.9633,19.9633,2400.0
2010-03-25 12:05:00,20.64,20.65,20.64,20.65,33300.0,19.9537,19.9633,19.9537,19.9633,33300.0
2010-03-25 12:10:00,20.65,20.65,20.61,20.62,51000.0,19.9633,19.9633,19.9247,19.9343,51000.0
2010-03-25 12:15:00,20.61,20.64,20.6,20.64,27300.0,19.9247,19.9537,19.915,19.9537,27300.0
2010-03-25 12:20:00,20.64,20.65,20.63,20.63,2700.0,19.9537,19.9633,19.944,19.944,2700.0
2010-03-25 12:25:00,20.64,20.66,20.64,20.66,42000.0,19.9537,19.973,19.9537,19.973,42000.0
2010-03-25 12:30:00,20.66,20.67,20.66,20.67,16500.0,19.973,19.9827,19.973,19.9827,16500.0
2010-03-25 12:35:00,20.68,20.69,20.68,20.69,7200.0,19.9923,20.002,19.9923,20.002,7200.0
2010-03-25 12:40:00,20.67,20.69,20.67,20.68,4500.0,19.9827,20.002,19.9827,19.9923,4500.0
2010-03-25 12:45:00,20.69,20.69,20.67,20.67,15900.0,20.002,20.002,19.9827,19.9827,15900.0
2010-03-25 12:50:00,20.67,20.68,20.65,20.65,6000.0,19.9827,19.9923,19.9633,19.9633,6000.0
2010-03-25 12:55:00,20.65,20.66,20.64,20.64,4200.0,19.9633,19.973,19.9537,19.9537,4200.0
2010-03-25 13:00:00,20.64,20.64,20.64,20.64,3600.0,19.9537,19.9537,19.9537,19.9537,3600.0
2010-03-25 13:05:00,20.65,20.66,20.65,20.66,6900.0,19.9633,19.973,19.9633,19.973,6900.0
2010-03-25 13:10:00,20.66,20.66,20.66,20.66,300.0,19.973,19.973,19.973,19.973,300.0
2010-03-25 13:15:00,20.65,20.66,20.65,20.66,1200.0,19.9633,19.973,19.9633,19.973,1200.0
2010-03-25 13:20:00,20.66,20.66,20.66,20.66,300.0,19.973,19.973,19.973,19.973,300.0
2010-03-25 13:25:00,20.65,20.66,20.65,20.66,11400.0,19.9633,19.973,19.9633,19.973,11400.0
2010-03-25 13:30:00,20.62,20.63,20.62,20.62,6900.0,19.9343,19.944,19.9343,19.9343,6900.0
2010-03-25 13:35:00,20.62,20.62,20.6,20.6,13200.0,19.9343,19.9343,19.915,19.915,13200.0
2010-03-25 13:40:00,20.6,20.6,20.59,20.6,7800.0,19.915,19.915,19.9053,19.915,7800.0
2010-03-25 13:45:00,20.58,20.59,20.56,20.56,25800.0,19.8957,19.9053,19.8763,19.8763,25800.0
2010-03-25 13:50:00,20.57,20.57,20.54,20.55,12600.0,19.886,19.886,19.857,19.8667,12600.0
2010-03-25 13:55:00,20.56,20.56,20.56,20.56,300.0,19.8763,19.8763,19.8763,19.8763,300.0
2010-03-25 14:00:00,20.56,20.56,20.55,20.55,1200.0,19.8763,19.8763,19.8667,19.8667,1200.0
2010-03-25 14:05:00,20.55,20.55,20.55,20.55,0.0,19.8667,19.8667,19.8667,19.8667,0.0
2010-03-25 14:10:00,20.57,20.57,20.56,20.57,900.0,19.886,19.886,19.8763,19.886,900.0
2010-03-25 14:15:00,20.56,20.57,20.56,20.57,8400.0,19.8763,19.886,19.8763,19.886,8400.0
2010-03-25 14:20:00,20.58,20.58,20.52,20.52,9000.0,19.8957,19.8957,19.8377,19.8377,9000.0
2010-03-25 14:25:00,20.51,20.52,20.48,20.48,15600.0,19.828,19.8377,19.799,19.799,15600.0
2010-03-25 14:30:00,20.47,20.48,20.46,20.46,3900.0,19.7893,19.799,19.7797,19.7797,3900.0
2010-03-25 14:35:00,20.47,20.47,20.46,20.46,1800.0,19.7893,19.7893,19.7797,19.7797,1800.0
2010-03-25 14:40:00,20.48,20.48,20.48,20.48,300.0,19.799,19.799,19.799,19.799,300.0
2010-03-25 14:45:00,20.47,20.47,20.45,20.45,14400.0,19.7893,19.7893,19.77,19.77,14400.0
2010-03-25 14:50:00,20.44,20.45,20.43,20.45,12600.0,19.7603,19.77,19.7507,19.77,12600.0
2010-03-25 14:55:00,20.44,20.44,20.44,20.44,900.0,19.7603,19.7603,19.7603,19.7603,900.0
2010-03-25 15:00:00,20.43,20.48,20.43,20.48,5700.0,19.7507,19.799,19.7507,19.799,5700.0
2010-03-25 15:05:00,20.51,20.51,20.5,20.51,3000.0,19.828,19.828,19.8183,19.828,3000.0
2010-03-25 15:10:00,20.5,20.5,20.5,20.5,5400.0,19.8183,19.8183,19.8183,19.8183,5400.0
2010-03-25 15:15:00,20.5,20.5,20.47,20.47,7800.0,19.8183,19.8183,19.7893,19.7893,7800.0
2010-03-25 15:20:00,20.49,20.49,20.48,20.48,3300.0,19.8087,19.8087,19.799,19.799,3300.0
2010-03-25 15:25:00,20.47,20.47,20.45,20.45,7800.0,19.7893,19.7893,19.77,19.77,7800.0
2010-03-25 15:30:00,20.45,20.46,20.44,20.44,4200.0,19.77,19.7797,19.7603,19.7603,4200.0
2010-03-25 15:35:00,20.43,20.44,20.4,20.4,43800.0,19.7507,19.7603,19.7217,19.7217,43800.0
2010-03-25 15:40:00,20.38,20.38,20.36,20.37,69000.0,19.7023,19.7023,19.683,19.6926,69000.0
2010-03-25 15:45:00,20.37,20.37,20.3,20.3,21900.0,19.6926,19.6926,19.625,19.625,21900.0
2010-03-25 15:50:00,20.31,20.31,20.31,20.31,900.0,19.6346,19.6346,19.6346,19.6346,900.0
2010-03-25 15:55:00,20.3,20.3,20.27,20.29,11400.0,19.625,19.625,19.596,19.6153,11400.0
2010-03-26 09:30:00,20.31,20.31,20.31,20.31,900.0,19.6346,19.6346,19.6346,19.6346,900.0
2010-03-26 09:35:00,20.42,20.42,20.39,20.39,3000.0,19.741,19.741,19.712,19.712,3000.0
2010-03-26 09:40:00,20.37,20.37,20.35,20.35,1500.0,19.6926,19.6926,19.6733,19.6733,1500.0
2010-03-26 09:45:00,20.34,20.4,20.33,20.4,4200.0,19.6636,19.7217,19.654,19.7217,4200.0
2010-03-26 09:50:00,20.41,20.42,20.41,20.42,600.0,19.7313,19.741,19.7313,19.741,600.0
2010-03-26 09:55:00,20.38,20.39,20.38,20.39,1200.0,19.7023,19.712,19.7023,19.712,1200.0
2010-03-26 10:00:00,20.36,20.39,20.36,20.38,29400.0,19.683,19.712,19.683,19.7023,29400.0
2010-03-26 10:05:00,20.38,20.4,20.38,20.39,3600.0,19.7023,19.7217,19.7023,19.712,3600.0
2010-03-26 10:10:00,20.38,20.38,20.36,20.36,2700.0,19.7023,19.7023,19.683,19.683,2700.0
2010-03-26 10:15:00,20.35,20.36,20.35,20.36,7800.0,19.6733,19.683,19.6733,19.683,7800.0
2010-03-26 10:20:00,20.36,20.36,20.36,20.36,0.0,19.683,19.683,19.683,19.683,0.0
2010-03-26 10:25:00,20.39,20.39,20.39,20.39,3000.0,19.712,19.712,19.712,19.712,3000.0
2010-03-26 10:30:00,20.39,20.41,20.39,20.4,10200.0,19.712,19.7313,19.712,19.7217,10200.0
2010-03-26 10:35:00,20.37,20.37,20.36,20.37,1200.0,19.6926,19.6926,19.683,19.6926,1200.0
2010-03-26 10:40:00,20.37,20.38,20.36,20.36,8100.0,19.6926,19.7023,19.683,19.683,8100.0
2010-03-26 10:45:00,20.37,20.38,20.37,20.38,6900.0,19.6926,19.7023,19.6926,19.7023,6900.0
2010-03-26 10:50:00,20.38,20.39,20.37,20.37,15900.0,19.7023,19.712,19.6926,19.6926,15900.0
2010-03-26 10:55:00,20.36,20.36,20.34,20.34,6600.0,19.683,19.683,19.6636,19.6636,6600.0
2010-03-26 11:00:00,20.35,20.36,20.35,20.36,900.0,19.6733,19.683,19.6733,19.683,900.0
2010-03-26 11:05:00,20.34,20.34,20.33,20.33,7500.0,19.6636,19.6636,19.654,19.654,7500.0
2010-03-26 11:10:00,20.33,20.33,20.32,20.32,6900.0,19.654,19.654,19.6443,19.6443,6900.0
2010-03-26 11:15:00,20.34,20.37,20.34,20.37,10200.0,19.6636,19.6926,19.6636,19.6926,10200.0
2010-03-26 11:20:00,20.36,20.37,20.36,20.37,7500.0,19.683,19.6926,19.683,19.6926,7500.0
2010-03-26 11:25:00,20.38,20.39,20.36,20.37,18000.0,19.7023,19.712,19.683,19.6926,18000.0
2010-03-26 11:30:00,20.37,20.37,20.37,20.37,15300.0,19.6926,19.6926,19.6926,19.6926,15300.0
2010-03-26 11:35:00,20.36,20.36,20.36,20.36,2100.0,19.683,19.683,19.683,19.683,2100.0
2010-03-26 11:40:00,20.33,20.33,20.32,20.32,600.0,19.654,19.654,19.6443,19.6443,600.0
2010-03-26 11:45:00,20.33,20.34,20.32,20.34,2400.0,19.654,19.6636,19.6443,19.6636,2400.0
2010-03-26 11:50:00,20.32,20.32,20.32,20.32,2400.0,19.6443,19.6443,19.6443,19.6443,2400.0
2010-03-26 11:55:00,20.3,20.3,20.3,20.3,12000.0,19.625,19.625,19.625,19.625,12000.0
2010-03-26 12:00:00,20.3,20.31,20.29,20.31,4500.0,19.625,19.6346,19.6153,19.6346,4500.0
2010-03-26 12:05:00,20.3,20.3,20.29,20.3,7500.0,19.625,19.625,19.6153,19.625,7500.0
2010-03-26 12:10:00,20.29,20.29,20.28,20.28,2700.0,19.6153,19.6153,19.6056,19.6056,2700.0
2010-03-26 12:15:00,20.28,20.28,20.28,20.28,0.0,19.6056,19.6056,19.6056,19.6056,0.0
2010-03-26 12:20:00,20.29,20.29,20.25,20.25,25200.0,19.6153,19.6153,19.5766,19.5766,25200.0
2010-03-26 12:25:00,20.25,20.25,20.25,20.25,0.0,19.5766,19.5766,19.5766,19.5766,0.0
2010-03-26 12:30:00,20.23,20.23,20.2,20.2,15300.0,19.5573,19.5573,19.5283,19.5283,15300.0
2010-03-26 12:35:00,20.2,20.2,20.2,20.2,0.0,19.5283,19.5283,19.5283,19.5283,0.0
2010-03-26 12:40:00,20.2,20.2,20.2,20.2,0.0,19.5283,19.5283,19.5283,19.5283,0.0
2010-03-26 12:45:00,20.17,20.17,20.15,20.15,8400.0,19.4993,19.4993,19.48,19.48,8400.0
2010-03-26 12:50:00,20.16,20.16,20.16,20.16,300.0,19.4896,19.4896,19.4896,19.4896,300.0
2010-03-26 12:55:00,20.13,20.13,20.12,20.12,6000.0,19.4606,19.4606,19.451,19.451,6000.0
2010-03-26 13:00:00,20.14,20.14,20.14,20.14,300.0,19.4703,19.4703,19.4703,19.4703,300.0
2010-03-26 13:05:00,20.1,20.1,20.05,20.05,26400.0,19.4316,19.4316,19.3833,19.3833,26400.0
2010-03-26 13:10:00,20.07,20.07,20.05,20.06,14100.0,19.4026,19.4026,19.3833,19.393,14100.0
2010-03-26 13:15:00,20.07,20.07,20.05,20.07,2700.0,19.4026,19.4026,19.3833,19.4026,2700.0
2010-03-26 13:20:00,20.08,20.08,20.08,20.08,900.0,19.4123,19.4123,19.4123,19.4123,900.0
2010-03-26 13:25:00,20.06,20.06,20.06,20.06,6300.0,19.393,19.393,19.393,19.393,6300.0
2010-03-26 13:30:00,20.05,20.05,20.04,20.04,7800.0,19.3833,19.3833,19.3736,19.3736,7800.0
2010-03-26 13:35:00,20.06,20.07,20.06,20.07,14700.0,19.393,19.4026,19.393,19.4026,14700.0
2010-03-26 13:40:00,20.09,20.09,20.07,20.07,9300.0,19.422,19.422,19.4026,19.4026,9300.0
2010-03-26 13:45:00,20.06,20.06,20.06,20.06,600.0,19.393,19.393,19.393,19.393,600.0
2010-03-26 13:50:00,20.06,20.06,20.06,20.06,4800.0,19.393,19.393,19.393,19.393,4800.0
2010-03-26 13:55:00,20.05,20.06,20.05,20.06,600.0,19.3833,19.393,19.3833,19.393,600.0
2010-03-26 14:00:00,20.05,20.05,20.02,20.04,28500.0,19.3833,19.3833,19.3543,19.3736,28500.0
2010-03-26 14:05:00,20.05,20.07,20.04,20.07,11700.0,19.3833,19.4026,19.3736,19.4026,11700.0
2010-03-26 14:10:00,20.07,20.09,20.07,20.08,37800.0,19.4026,19.422,19.4026,19.4123,37800.0
2010-03-26 14:15:00,20.08,20.1,20.08,20.1,21600.0,19.4123,19.4316,19.4123,19.4316,21600.0
2010-03-26 14:20:00,20.1,20.11,20.1,20.11,14400.0,19.4316,19.4413,19.4316,19.4413,14400.0
2010-03-26 14:25:00,20.13,20.16,20.13,20.16,24600.0,19.4606,19.4896,19.4606,19.4896,24600.0
2010-03-26 14:30:00,20.16,20.16,20.15,20.16,4200.0,19.4896,19.4896,19.48,19.4896,4200.0
2010-03-26 14:35:00,20.16,20.18,20.16,20.18,9000.0,19.4896,19.509,19.4896,19.509,9000.0
2010-03-26 14:40:00,20.16,20.16,20.16,20.16,600.0,19.4896,19.4896,19.4896,19.4896,600.0
2010-03-26 14:45:00,20.15,20.15,20.12,20.12,34200.0,19.48,19.48,19.451,19.451,34200.0
2010-03-26 14:50:00,20.11,20.11,20.11,20.11,1800.0,19.4413,19.4413,19.4413,19.4413,1800.0
2010-03-26 14:55:00,20.1,20.11,20.1,20.11,26100.0,19.4316,19.4413,19.4316,19.4413,26100.0
2010-03-26 15:00:00,20.11,20.12,20.11,20.12,2400.0,19.4413,19.451,19.4413,19.451,2400.0
2010-03-26 15:05:00,20.11,20.11,20.09,20.1,24600.0,19.4413,19.4413,19.422,19.4316,24600.0
2010-03-26 15:10:00,20.08,20.09,20.08,20.09,4200.0,19.4123,19.422,19.4123,19.422,4200.0
2010-03-26 15:15:00,20.11,20.11,20.1,20.1,5400.0,19.4413,19.4413,19.4316,19.4316,5400.0
2010-03-26 15:20:00,20.09,20.09,20.08,20.08,6300.0,19.422,19.422,19.4123,19.4123,6300.0
2010-03-26 15:25:00,20.1,20.1,20.09,20.09,2700.0,19.4316,19.4316,19.422,19.422,2700.0
2010-03-26 15:30:00,20.11,20.11,20.1,20.1,6300.0,19.4413,19.4413,19.4316,19.4316,6300.0
2010-03-26 15:35:00,20.1,20.12,20.1,20.11,8400.0,19.4316,19.451,19.4316,19.4413,8400.0
2010-03-26 15:40:00,20.12,20.12,20.11,20.11,1500.0,19.451,19.451,19.4413,19.4413,1500.0
2010-03-26 15:45:00,20.11,20.13,20.11,20.13,6300.0,19.4413,19.4606,19.4413,19.4606,6300.0
2010-03-26 15:50:00,20.12,20.12,20.11,20.11,9300.0,19.451,19.451,19.4413,19.4413,9300.0
2010-03-26 15:55:00,20.11,20.14,20.11,20.13,15000.0,19.4413,19.4703,19.4413,19.4606,15000.0
2010-03-29 09:30:00,20.24,20.27,20.2,20.27,25200.0,19.567,19.596,19.5283,19.596,25200.0
2010-03-29 09:35:00,20.27,20.27,20.27,20.27,0.0,19.596,19.596,19.596,19.596,0.0
2010-03-29 09:40:00,20.27,20.27,20.27,20.27,0.0,19.596,19.596,19.596,19.596,0.0
2010-03-29 09:45:00,20.26,20.26,20.24,20.24,11400.0,19.5863,19.5863,19.567,19.567,11400.0
2010-03-29 09:50:00,20.24,20.24,20.22,20.22,6900.0,19.567,19.567,19.5476,19.5476,6900.0
2010-03-29 09:55:00,20.2,20.21,20.19,20.19,18600.0,19.5283,19.538,19.5186,19.5186,18600.0
2010-03-29 10:00:00,20.19,20.19,20.17,20.18,13800.0,19.5186,19.5186,19.4993,19.509,13800.0
2010-03-29 10:05:00,20.19,20.19,20.17,20.17,3600.0,19.5186,19.5186,19.4993,19.4993,3600.0
2010-03-29 10:10:00,20.2,20.21,20.18,20.18,12900.0,19.5283,19.538,19.509,19.509,12900.0
2010-03-29 10:15:00,20.18,20.19,20.17,20.18,7800.0,19.509,19.5186,19.4993,19.509,7800.0
2010-03-29 10:20:00,20.18,20.18,20.17,20.18,3300.0,19.509,19.509,19.4993,19.509,3300.0
2010-03-29 10:25:00,20.19,20.19,20.18,20.18,900.0,19.5186,19.5186,19.509,19.509,900.0
2010-03-29 10:30:00,20.19,20.21,20.17,20.21,4200.0,19.5186,19.538,19.4993,19.538,4200.0
2010-03-29 10:35:00,20.21,20.22,20.2,20.21,2100.0,19.538,19.5476,19.5283,19.538,2100.0
2010-03-29 10:40:00,20.2,20.23,20.2,20.23,3300.0,19.5283,19.5573,19.5283,19.5573,3300.0
2010-03-29 10:45:00,20.22,20.23,20.22,20.23,900.0,19.5476,19.5573,19.5476,19.5573,900.0
2010-03-29 10:50:00,20.23,20.23,20.23,20.23,0.0,19.5573,19.5573,19.5573,19.5573,0.0
2010-03-29 10:55:00,20.23,20.23,20.23,20.23,0.0,19.5573,19.5573,19.5573,19.5573,0.0
2010-03-29 11:00:00,20.22,20.22,20.22,20.22,2100.0,19.5476,19.5476,19.5476,19.5476,2100.0
2010-03-29 11:05:00,20.22,20.22,20.21,20.21,4800.0,19.5476,19.5476,19.538,19.538,4800.0
2010-03-29 11:10:00,20.25,20.25,20.22,20.22,48300.0,19.5766,19.5766,19.5476,19.5476,48300.0
2010-03-29 11:15:00,20.23,20.23,20.23,20.23,4500.0,19.5573,19.5573,19.5573,19.5573,4500.0
2010-03-29 11:20:00,20.23,20.23,20.23,20.23,0.0,19.5573,19.5573,19.5573,19.5573,0.0
2010-03-29 11:25:00,20.25,20.25,20.24,20.24,3300.0,19.5766,19.5766,19.567,19.567,3300.0
2010-03-29 11:30:00,20.23,20.23,20.23,20.23,3000.0,19.5573,19.5573,19.5573,19.5573,3000.0
2010-03-29 11:35:00,20.23,20.23,20.22,20.22,1500.0,19.5573,19.5573,19.5476,19.5476,1500.0
2010-03-29 11:40:00,20.23,20.23,20.23,20.23,600.0,19.5573,19.5573,19.5573,19.5573,600.0
2010-03-29 11:45:00,20.24,20.24,20.24,20.24,600.0,19.567,19.567,19.567,19.567,600.0
2010-03-29 11:50:00,20.24,20.24,20.24,20.24,0.0,19.567,19.567,19.567,19.567,0.0
2010-03-29 11:55:00,20.24,20.24,20.24,20.24,0.0,19.567,19.567,19.567,19.567,0.0
2010-03-29 12:00:00,20.24,20.24,20.24,20.24,300.0,19.567,19.567,19.567,19.567,300.0
2010-03-29 12:05:00,20.25,20.25,20.25,20.25,39300.0,19.5766,19.5766,19.5766,19.5766,39300.0
2010-03-29 12:10:00,20.25,20.25,20.25,20.25,0.0,19.5766,19.5766,19.5766,19.5766,0.0
2010-03-29 12:15:00,20.25,20.25,20.25,20.25,0.0,19.5766,19.5766,19.5766,19.5766,0.0
2010-03-29 12:20:00,20.25,20.25,20.25,20.25,900.0,19.5766,19.5766,19.5766,19.5766,900.0
2010-03-29 12:25:00,20.25,20.25,20.25,20.25,3000.0,19.5766,19.5766,19.5766,19.5766,3000.0
2010-03-29 12:30:00,20.25,20.25,20.25,20.25,600.0,19.5766,19.5766,19.5766,19.5766,600.0
2010-03-29 12:35:00,20.24,20.24,20.24,20.24,900.0,19.567,19.567,19.567,19.567,900.0
2010-03-29 12:40:00,20.24,20.24,20.22,20.23,6000.0,19.567,19.567,19.5476,19.5573,6000.0
2010-03-29 12:45:00,20.21,20.21,20.21,20.21,6900.0,19.538,19.538,19.538,19.538,6900.0
2010-03-29 12:50:00,20.24,20.24,20.24,20.24,1500.0,19.567,19.567,19.567,19.567,1500.0
2010-03-29 12:55:00,20.23,20.24,20.23,20.23,2400.0,19.5573,19.567,19.5573,19.5573,2400.0
2010-03-29 13:00:00,20.23,20.24,20.23,20.24,1500.0,19.5573,19.567,19.5573,19.567,1500.0
2010-03-29 13:05:00,20.24,20.25,20.24,20.25,2100.0,19.567,19.5766,19.567,19.5766,2100.0
2010-03-29 13:10:00,20.26,20.26,20.25,20.25,12300.0,19.5863,19.5863,19.5766,19.5766,12300.0
2010-03-29 13:15:00,20.24,20.25,20.24,20.25,6300.0,19.567,19.5766,19.567,19.5766,6300.0
2010-03-29 13:20:00,20.24,20.24,20.24,20.24,300.0,19.567,19.567,19.567,19.567,300.0
2010-03-29 13:25:00,20.24,20.24,20.23,20.23,6600.0,19.567,19.567,19.5573,19.5573,6600.0
2010-03-29 13:30:00,20.23,20.24,20.23,20.24,7800.0,19.5573,19.567,19.5573,19.567,7800.0
2010-03-29 13:35:00,20.22,20.22,20.2,20.2,32400.0,19.5476,19.5476,19.5283,19.5283,32400.0
2010-03-29 13:40:00,20.2,20.2,20.2,20.2,0.0,19.5283,19.5283,19.5283,19.5283,0.0
2010-03-29 13:45:00,20.2,20.21,20.2,20.21,1500.0,19.5283,19.538,19.5283,19.538,1500.0
2010-03-29 13:50:00,20.21,20.22,20.21,20.22,600.0,19.538,19.5476,19.538,19.5476,600.0
2010-03-29 13:55:00,20.22,20.22,20.21,20.21,2700.0,19.5476,19.5476,19.538,19.538,2700.0
2010-03-29 14:00:00,20.21,20.21,20.21,20.21,0.0,19.538,19.538,19.538,19.538,0.0
2010-03-29 14:05:00,20.22,20.22,20.22,20.22,600.0,19.5476,19.5476,19.5476,19.5476,600.0
2010-03-29 14:10:00,20.23,20.23,20.23,20.23,26700.0,19.5573,19.5573,19.5573,19.5573,26700.0
2010-03-29 14:15:00,20.23,20.23,20.22,20.22,900.0,19.5573,19.5573,19.5476,19.5476,900.0
2010-03-29 14:20:00,20.21,20.22,20.21,20.22,600.0,19.538,19.5476,19.538,19.5476,600.0
2010-03-29 14:25:00,20.23,20.23,20.18,20.19,4800.0,19.5573,19.5573,19.509,19.5186,4800.0
2010-03-29 14:30:00,20.2,20.2,20.2,20.2,1200.0,19.5283,19.5283,19.5283,19.5283,1200.0
2010-03-29 14:35:00,20.2,20.2,20.19,20.19,1800.0,19.5283,19.5283,19.5186,19.5186,1800.0
2010-03-29 14:40:00,20.19,20.21,20.18,20.21,2700.0,19.5186,19.538,19.509,19.538,2700.0
2010-03-29 14:45:00,20.19,20.19,20.19,20.19,300.0,19.5186,19.5186,19.5186,19.5186,300.0
2010-03-29 14:50:00,20.2,20.2,20.2,20.2,1500.0,19.5283,19.5283,19.5283,19.5283,1500.0
2010-03-29 14:55:00,20.21,20.22,20.2,20.21,1800.0,19.538,19.5476,19.5283,19.538,1800.0
2010-03-29 15:00:00,20.22,20.22,20.21,20.21,1500.0,19.5476,19.5476,19.538,19.538,1500.0
2010-03-29 15:05:00,20.22,20.22,20.21,20.22,5400.0,19.5476,19.5476,19.538,19.5476,5400.0
2010-03-29 15:10:00,20.22,20.22,20.22,20.22,0.0,19.5476,19.5476,19.5476,19.5476,0.0
2010-03-29 15:15:00,20.21,20.21,20.2,20.2,1500.0,19.538,19.538,19.5283,19.5283,1500.0
2010-03-29 15:20:00,20.19,20.19,20.19,20.19,300.0,19.5186,19.5186,19.5186,19.5186,300.0
2010-03-29 15:25:00,20.2,20.2,20.2,20.2,1200.0,19.5283,19.5283,19.5283,19.5283,1200.0
2010-03-29 15:30:00,20.2,20.2,20.2,20.2,0.0,19.5283,19.5283,19.5283,19.5283,0.0
2010-03-29 15:35:00,20.21,20.21,20.2,20.2,1800.0,19.538,19.538,19.5283,19.5283,1800.0
2010-03-29 15:40:00,20.22,20.22,20.2,20.2,132600.0,19.5476,19.5476,19.5283,19.5283,132600.0
2010-03-29 15:45:00,20.2,20.21,20.2,20.21,42300.0,19.5283,19.538,19.5283,19.538,42300.0
2010-03-29 15:50:00,20.21,20.22,20.21,20.21,9000.0,19.538,19.5476,19.538,19.538,9000.0
2010-03-29 15:55:00,20.21,20.23,20.2,20.23,3900.0,19.538,19.5573,19.5283,19.5573,3900.0
2010-03-30 09:30:00,20.23,20.23,20.2,20.2,9300.0,19.5573,19.5573,19.5283,19.5283,9300.0
2010-03-30 09:35:00,20.2,20.2,20.14,20.14,2700.0,19.5283,19.5283,19.4703,19.4703,2700.0
2010-03-30 09:40:00,20.14,20.15,20.12,20.12,7200.0,19.4703,19.48,19.451,19.451,7200.0
2010-03-30 09:45:00,20.11,20.15,20.11,20.15,26100.0,19.4413,19.48,19.4413,19.48,26100.0
2010-03-30 09:50:00,20.17,20.2,20.17,20.19,9000.0,19.4993,19.5283,19.4993,19.5186,9000.0
2010-03-30 09:55:00,20.18,20.18,20.17,20.17,1500.0,19.509,19.509,19.4993,19.4993,1500.0
2010-03-30 10:00:00,20.16,20.17,20.15,20.15,15900.0,19.4896,19.4993,19.48,19.48,15900.0
2010-03-30 10:05:00,20.13,20.13,20.1,20.12,2700.0,19.4606,19.4606,19.4316,19.451,2700.0
2010-03-30 10:10:00,20.11,20.14,20.11,20.14,14400.0,19.4413,19.4703,19.4413,19.4703,14400.0
2010-03-30 10:15:00,20.15,20.15,20.12,20.12,2400.0,19.48,19.48,19.451,19.451,2400.0
2010-03-30 10:20:00,20.11,20.12,20.1,20.12,4800.0,19.4413,19.451,19.4316,19.451,4800.0
2010-03-30 10:25:00,20.13,20.13,20.08,20.11,13800.0,19.4606,19.4606,19.4123,19.4413,13800.0
2010-03-30 10:30:00,20.12,20.13,20.12,20.13,5400.0,19.451,19.4606,19.451,19.4606,5400.0
2010-03-30 10:35:00,20.15,20.16,20.15,20.16,1800.0,19.48,19.4896,19.48,19.4896,1800.0
2010-03-30 10:40:00,20.16,20.17,20.16,20.17,4500.0,19.4896,19.4993,19.4896,19.4993,4500.0
2010-03-30 10:45:00,20.16,20.16,20.15,20.16,6300.0,19.4896,19.4896,19.48,19.4896,6300.0
2010-03-30 10:50:00,20.15,20.17,20.15,20.17,7800.0,19.48,19.4993,19.48,19.4993,7800.0
2010-03-30 10:55:00,20.17,20.18,20.15,20.15,2700.0,19.4993,19.509,19.48,19.48,2700.0
2010-03-30 11:00:00,20.15,20.15,20.1,20.1,24300.0,19.48,19.48,19.4316,19.4316,24300.0
2010-03-30 11:05:00,20.09,20.09,20.07,20.09,17400.0,19.422,19.422,19.4026,19.422,17400.0
2010-03-30 11:10:00,20.09,20.09,20.05,20.05,18000.0,19.422,19.422,19.3833,19.3833,18000.0
2010-03-30 11:15:00,20.06,20.06,20.05,20.05,6000.0,19.393,19.393,19.3833,19.3833,6000.0
2010-03-30 11:20:00,20.04,20.04,20.02,20.02,32700.0,19.3736,19.3736,19.3543,19.3543,32700.0
2010-03-30 11:25:00,20.03,20.05,20.03,20.05,11400.0,19.364,19.3833,19.364,19.3833,11400.0
2010-03-30 11:30:00,20.06,20.07,20.06,20.07,3900.0,19.393,19.4026,19.393,19.4026,3900.0
2010-03-30 11:35:00,20.07,20.07,20.07,20.07,0.0,19.4026,19.4026,19.4026,19.4026,0.0
2010-03-30 11:40:00,20.08,20.08,20.08,20.08,1200.0,19.4123,19.4123,19.4123,19.4123,1200.0
2010-03-30 11:45:00,20.08,20.08,20.07,20.07,900.0,19.4123,19.4123,19.4026,19.4026,900.0
2010-03-30 11:50:00,20.07,20.07,20.06,20.06,900.0,19.4026,19.4026,19.393,19.393,900.0
2010-03-30 11:55:00,20.07,20.07,20.07,20.07,300.0,19.4026,19.4026,19.4026,19.4026,300.0
2010-03-30 12:00:00,20.07,20.07,20.07,20.07,0.0,19.4026,19.4026,19.4026,19.4026,0.0
2010-03-30 12:05:00,20.07,20.07,20.07,20.07,0.0,19.4026,19.4026,19.4026,19.4026,0.0
2010-03-30 12:10:00,20.07,20.07,20.07,20.07,0.0,19.4026,19.4026,19.4026,19.4026,0.0
2010-03-30 12:15:00,20.07,20.07,20.07,20.07,0.0,19.4026,19.4026,19.4026,19.4026,0.0
2010-03-30 12:20:00,20.06,20.06,20.06,20.06,1200.0,19.393,19.393,19.393,19.393,1200.0
2010-03-30 12:25:00,20.07,20.09,20.07,20.09,5100.0,19.4026,19.422,19.4026,19.422,5100.0
2010-03-30 12:30:00,20.09,20.09,20.09,20.09,3300.0,19.422,19.422,19.422,19.422,3300.0
2010-03-30 12:35:00,20.1,20.1,20.09,20.09,5400.0,19.4316,19.4316,19.422,19.422,5400.0
2010-03-30 12:40:00,20.1,20.11,20.1,20.11,9000.0,19.4316,19.4413,19.4316,19.4413,9000.0
2010-03-30 12:45:00,20.1,20.1,20.1,20.1,600.0,19.4316,19.4316,19.4316,19.4316,600.0
2010-03-30 12:50:00,20.1,20.11,20.1,20.11,2100.0,19.4316,19.4413,19.4316,19.4413,2100.0
2010-03-30 12:55:00,20.11,20.11,20.11,20.11,1500.0,19.4413,19.4413,19.4413,19.4413,1500.0
2010-03-30 13:00:00,20.1,20.1,20.1,20.1,900.0,19.4316,19.4316,19.4316,19.4316,900.0
2010-03-30 13:05:00,20.1,20.1,20.1,20.1,900.0,19.4316,19.4316,19.4316,19.4316,900.0
2010-03-30 13:10:00,20.09,20.09,20.09,20.09,4500.0,19.422,19.422,19.422,19.422,4500.0
2010-03-30 13:15:00,20.09,20.09,20.08,20.08,1200.0,19.422,19.422,19.4123,19.4123,1200.0
2010-03-30 13:20:00,20.08,20.08,20.06,20.06,1500.0,19.4123,19.4123,19.393,19.393,1500.0
2010-03-30 13:25:00,20.05,20.07,20.05,20.07,1200.0,19.3833,19.4026,19.3833,19.4026,1200.0
2010-03-30 13:30:00,20.08,20.08,20.07,20.07,1200.0,19.4123,19.4123,19.4026,19.4026,1200.0
2010-03-30 13:35:00,20.08,20.08,20.06,20.06,4200.0,19.4123,19.4123,19.393,19.393,4200.0
2010-03-30 13:40:00,20.05,20.06,20.05,20.06,600.0,19.3833,19.393,19.3833,19.393,600.0
2010-03-30 13:45:00,20.06,20.09,20.06,20.09,2700.0,19.393,19.422,19.393,19.422,2700.0
2010-03-30 13:50:00,20.09,20.09,20.08,20.08,1200.0,19.422,19.422,19.4123,19.4123,1200.0
2010-03-30 13:55:00,20.09,20.09,20.09,20.09,3300.0,19.422,19.422,19.422,19.422,3300.0
2010-03-30 14:00:00,20.1,20.1,20.1,20.1,1500.0,19.4316,19.4316,19.4316,19.4316,1500.0
2010-03-30 14:05:00,20.08,20.09,20.08,20.09,2400.0,19.4123,19.422,19.4123,19.422,2400.0
2010-03-30 14:10:00,20.1,20.1,20.1,20.1,1200.0,19.4316,19.4316,19.4316,19.4316,1200.0
2010-03-30 14:15:00,20.09,20.09,20.09,20.09,1800.0,19.422,19.422,19.422,19.422,1800.0
2010-03-30 14:20:00,20.09,20.09,20.09,20.09,1200.0,19.422,19.422,19.422,19.422,1200.0
2010-03-30 14:25:00,20.09,20.09,20.09,20.09,600.0,19.422,19.422,19.422,19.422,600.0
2010-03-30 14:30:00,20.09,20.11,20.09,20.11,10200.0,19.422,19.4413,19.422,19.4413,10200.0
2010-03-30 14:35:00,20.11,20.12,20.11,20.11,7800.0,19.4413,19.451,19.4413,19.4413,7800.0
2010-03-30 14:40:00,20.13,20.14,20.11,20.12,28200.0,19.4606,19.4703,19.4413,19.451,28200.0
2010-03-30 14:45:00,20.12,20.12,20.12,20.12,900.0,19.451,19.451,19.451,19.451,900.0
2010-03-30 14:50:00,20.11,20.14,20.11,20.14,13500.0,19.4413,19.4703,19.4413,19.4703,13500.0
2010-03-30 14:55:00,20.14,20.14,20.14,20.14,0.0,19.4703,19.4703,19.4703,19.4703,0.0
2010-03-30 15:00:00,20.14,20.15,20.14,20.14,9600.0,19.4703,19.48,19.4703,19.4703,9600.0
2010-03-30 15:05:00,20.13,20.13,20.13,20.13,3300.0,19.4606,19.4606,19.4606,19.4606,3300.0
2010-03-30 15:10:00,20.12,20.12,20.12,20.12,300.0,19.451,19.451,19.451,19.451,300.0
2010-03-30 15:15:00,20.12,20.12,20.12,20.12,3000.0,19.451,19.451,19.451,19.451,3000.0
2010-03-30 15:20:00,20.12,20.12,20.1,20.1,17700.0,19.451,19.451,19.4316,19.4316,17700.0
2010-03-30 15:25:00,20.1,20.12,20.1,20.12,4500.0,19.4316,19.451,19.4316,19.451,4500.0
2010-03-30 15:30:00,20.11,20.12,20.11,20.12,1800.0,19.4413,19.451,19.4413,19.451,1800.0
2010-03-30 15:35:00,20.12,20.12,20.1,20.1,900.0,19.451,19.451,19.4316,19.4316,900.0
2010-03-30 15:40:00,20.11,20.12,20.09,20.09,5700.0,19.4413,19.451,19.422,19.422,5700.0
2010-03-30 15:45:00,20.08,20.1,20.08,20.1,5100.0,19.4123,19.4316,19.4123,19.4316,5100.0
2010-03-30 15:50:00,20.1,20.1,20.09,20.1,1800.0,19.4316,19.4316,19.422,19.4316,1800.0
2010-03-30 15:55:00,20.1,20.11,20.1,20.11,14400.0,19.4316,19.4413,19.4316,19.4413,14400.0
2010-03-31 09:30:00,20.09,20.17,20.08,20.17,5400.0,19.422,19.4993,19.4123,19.4993,5400.0
2010-03-31 09:35:00,20.21,20.22,20.2,20.22,4200.0,19.538,19.5476,19.5283,19.5476,4200.0
2010-03-31 09:40:00,20.23,20.23,20.16,20.16,3600.0,19.5573,19.5573,19.4896,19.4896,3600.0
2010-03-31 09:45:00,20.13,20.14,20.11,20.11,14400.0,19.4606,19.4703,19.4413,19.4413,14400.0
2010-03-31 09:50:00,20.08,20.13,20.08,20.13,10200.0,19.4123,19.4606,19.4123,19.4606,10200.0
2010-03-31 09:55:00,20.1,20.13,20.1,20.13,3600.0,19.4316,19.4606,19.4316,19.4606,3600.0
2010-03-31 10:00:00,20.14,20.16,20.14,20.15,9300.0,19.4703,19.4896,19.4703,19.48,9300.0
2010-03-31 10:05:00,20.14,20.16,20.14,20.16,18900.0,19.4703,19.4896,19.4703,19.4896,18900.0
2010-03-31 10:10:00,20.16,20.16,20.16,20.16,1200.0,19.4896,19.4896,19.4896,19.4896,1200.0
2010-03-31 10:15:00,20.17,20.17,20.16,20.17,3300.0,19.4993,19.4993,19.4896,19.4993,3300.0
2010-03-31 10:20:00,20.17,20.24,20.17,20.24,20100.0,19.4993,19.567,19.4993,19.567,20100.0
2010-03-31 10:25:00,20.24,20.25,20.24,20.25,9000.0,19.567,19.5766,19.567,19.5766,9000.0
2010-03-31 10:30:00,20.23,20.23,20.22,20.23,3900.0,19.5573,19.5573,19.5476,19.5573,3900.0
2010-03-31 10:35:00,20.24,20.25,20.23,20.23,4800.0,19.567,19.5766,19.5573,19.5573,4800.0
2010-03-31 10:40:00,20.2,20.2,20.18,20.19,4800.0,19.5283,19.5283,19.509,19.5186,4800.0
2010-03-31 10:45:00,20.19,20.19,20.18,20.19,3000.0,19.5186,19.5186,19.509,19.5186,3000.0
2010-03-31 10:50:00,20.19,20.2,20.18,20.18,5100.0,19.5186,19.5283,19.509,19.509,5100.0
2010-03-31 10:55:00,20.19,20.19,20.18,20.19,3900.0,19.5186,19.5186,19.509,19.5186,3900.0
2010-03-31 11:00:00,20.16,20.18,20.16,20.18,6300.0,19.4896,19.509,19.4896,19.509,6300.0
2010-03-31 11:05:00,20.18,20.19,20.18,20.19,10200.0,19.509,19.5186,19.509,19.5186,10200.0
2010-03-31 11:10:00,20.19,20.19,20.18,20.18,23400.0,19.5186,19.5186,19.509,19.509,23400.0
2010-03-31 11:15:00,20.17,20.17,20.15,20.15,10800.0,19.4993,19.4993,19.48,19.48,10800.0
2010-03-31 11:20:00,20.14,20.16,20.14,20.16,5700.0,19.4703,19.4896,19.4703,19.4896,5700.0
2010-03-31 11:25:00,20.14,20.14,20.14,20.14,2700.0,19.4703,19.4703,19.4703,19.4703,2700.0
2010-03-31 11:30:00,20.14,20.16,20.14,20.16,4800.0,19.4703,19.4896,19.4703,19.4896,4800.0
2010-03-31 11:35:00,20.16,20.16,20.14,20.15,9000.0,19.4896,19.4896,19.4703,19.48,9000.0
2010-03-31 11:40:00,20.16,20.17,20.16,20.16,4200.0,19.4896,19.4993,19.4896,19.4896,4200.0
2010-03-31 11:45:00,20.16,20.2,20.16,20.2,9300.0,19.4896,19.5283,19.4896,19.5283,9300.0
2010-03-31 11:50:00,20.21,20.21,20.19,20.2,2400.0,19.538,19.538,19.5186,19.5283,2400.0
2010-03-31 11:55:00,20.19,20.21,20.19,20.21,5700.0,19.5186,19.538,19.5186,19.538,5700.0
2010-03-31 12:00:00,20.19,20.19,20.17,20.17,1500.0,19.5186,19.5186,19.4993,19.4993,1500.0
2010-03-31 12:05:00,20.17,20.17,20.16,20.16,3900.0,19.4993,19.4993,19.4896,19.4896,3900.0
2010-03-31 12:10:00,20.16,20.16,20.16,20.16,2700.0,19.4896,19.4896,19.4896,19.4896,2700.0
2010-03-31 12:15:00,20.16,20.18,20.16,20.18,4200.0,19.4896,19.509,19.4896,19.509,4200.0
2010-03-31 12:20:00,20.19,20.19,20.18,20.19,5400.0,19.5186,19.5186,19.509,19.5186,5400.0
2010-03-31 12:25:00,20.19,20.19,20.19,20.19,1500.0,19.5186,19.5186,19.5186,19.5186,1500.0
2010-03-31 12:30:00,20.18,20.19,20.18,20.18,4500.0,19.509,19.5186,19.509,19.509,4500.0
2010-03-31 12:35:00,20.18,20.19,20.18,20.19,3900.0,19.509,19.5186,19.509,19.5186,3900.0
2010-03-31 12:40:00,20.18,20.18,20.18,20.18,3900.0,19.509,19.509,19.509,19.509,3900.0
2010-03-31 12:45:00,20.18,20.18,20.16,20.16,12600.0,19.509,19.509,19.4896,19.4896,12600.0
2010-03-31 12:50:00,20.16,20.16,20.16,20.16,4800.0,19.4896,19.4896,19.4896,19.4896,4800.0
2010-03-31 12:55:00,20.17,20.17,20.15,20.16,6000.0,19.4993,19.4993,19.48,19.4896,6000.0
2010-03-31 13:00:00,20.15,20.15,20.15,20.15,2700.0,19.48,19.48,19.48,19.48,2700.0
2010-03-31 13:05:00,20.15,20.16,20.15,20.16,2400.0,19.48,19.4896,19.48,19.4896,2400.0
2010-03-31 13:10:00,20.15,20.15,20.14,20.14,4500.0,19.48,19.48,19.4703,19.4703,4500.0
2010-03-31 13:15:00,20.14,20.15,20.14,20.15,4800.0,19.4703,19.48,19.4703,19.48,4800.0
2010-03-31 13:20:00,20.14,20.16,20.14,20.16,6000.0,19.4703,19.4896,19.4703,19.4896,6000.0
2010-03-31 13:25:00,20.18,20.19,20.18,20.19,4200.0,19.509,19.5186,19.509,19.5186,4200.0
2010-03-31 13:30:00,20.17,20.17,20.17,20.17,600.0,19.4993,19.4993,19.4993,19.4993,600.0
2010-03-31 13:35:00,20.17,20.17,20.16,20.16,3300.0,19.4993,19.4993,19.4896,19.4896,3300.0
2010-03-31 13:40:00,20.17,20.18,20.16,20.18,5700.0,19.4993,19.509,19.4896,19.509,5700.0
2010-03-31 13:45:00,20.17,20.17,20.16,20.16,2700.0,19.4993,19.4993,19.4896,19.4896,2700.0
2010-03-31 13:50:00,20.16,20.17,20.16,20.17,6000.0,19.4896,19.4993,19.4896,19.4993,6000.0
2010-03-31 13:55:00,20.17,20.17,20.16,20.17,4500.0,19.4993,19.4993,19.4896,19.4993,4500.0
2010-03-31 14:00:00,20.17,20.18,20.17,20.18,16200.0,19.4993,19.509,19.4993,19.509,16200.0
2010-03-31 14:05:00,20.18,20.2,20.18,20.2,13200.0,19.509,19.5283,19.509,19.5283,13200.0
2010-03-31 14:10:00,20.18,20.18,20.18,20.18,600.0,19.509,19.509,19.509,19.509,600.0
2010-03-31 14:15:00,20.19,20.19,20.18,20.18,3600.0,19.5186,19.5186,19.509,19.509,3600.0
2010-03-31 14:20:00,20.17,20.17,20.17,20.17,1800.0,19.4993,19.4993,19.4993,19.4993,1800.0
2010-03-31 14:25:00,20.16,20.18,20.16,20.18,8700.0,19.4896,19.509,19.4896,19.509,8700.0
2010-03-31 14:30:00,20.18,20.18,20.18,20.18,4200.0,19.509,19.509,19.509,19.509,4200.0
2010-03-31 14:35:00,20.16,20.17,20.16,20.17,8100.0,19.4896,19.4993,19.4896,19.4993,8100.0
2010-03-31 14:40:00,20.16,20.16,20.15,20.15,3300.0,19.4896,19.4896,19.48,19.48,3300.0
2010-03-31 14:45:00,20.13,20.13,20.11,20.11,30600.0,19.4606,19.4606,19.4413,19.4413,30600.0
2010-03-31 14:50:00,20.1,20.1,20.08,20.08,48000.0,19.4316,19.4316,19.4123,19.4123,48000.0
2010-03-31 14:55:00,20.08,20.09,20.07,20.08,8700.0,19.4123,19.422,19.4026,19.4123,8700.0
2010-03-31 15:00:00,20.08,20.08,20.07,20.07,7200.0,19.4123,19.4123,19.4026,19.4026,7200.0
2010-03-31 15:05:00,20.06,20.07,20.06,20.07,26400.0,19.393,19.4026,19.393,19.4026,26400.0
2010-03-31 15:10:00,20.07,20.08,20.07,20.08,15600.0,19.4026,19.4123,19.4026,19.4123,15600.0
2010-03-31 15:15:00,20.06,20.07,20.06,20.06,7500.0,19.393,19.4026,19.393,19.393,7500.0
2010-03-31 15:20:00,20.06,20.06,20.04,20.04,11400.0,19.393,19.393,19.3736,19.3736,11400.0
2010-03-31 15:25:00,20.05,20.07,20.04,20.06,22800.0,19.3833,19.4026,19.3736,19.393,22800.0
2010-03-31 15:30:00,20.05,20.06,20.05,20.06,19200.0,19.3833,19.393,19.3833,19.393,19200.0
2010-03-31 15:35:00,20.04,20.04,20.02,20.02,51900.0,19.3736,19.3736,19.3543,19.3543,51900.0
2010-03-31 15:40:00,20.03,20.03,20.01,20.03,32100.0,19.364,19.364,19.3446,19.364,32100.0
2010-03-31 15:45:00,20.01,20.01,19.96,19.97,32400.0,19.3446,19.3446,19.2963,19.3059,32400.0
2010-03-31 15:50:00,19.95,19.98,19.95,19.97,12900.0,19.2866,19.3156,19.2866,19.3059,12900.0
2010-03-31 15:55:00,19.96,19.99,19.96,19.99,42600.0,19.2963,19.3253,19.2963,19.3253,42600.0
2010-04-01 09:30:00,20.1,20.24,20.1,20.24,6300.0,19.4316,19.567,19.4316,19.567,6300.0
2010-04-01 09:35:00,20.23,20.25,20.22,20.24,20400.0,19.5573,19.5766,19.5476,19.567,20400.0
2010-04-01 09:40:00,20.26,20.27,20.25,20.26,3600.0,19.5863,19.596,19.5766,19.5863,3600.0
2010-04-01 09:45:00,20.26,20.26,20.25,20.25,19800.0,19.5863,19.5863,19.5766,19.5766,19800.0
2010-04-01 09:50:00,20.26,20.28,20.26,20.28,15300.0,19.5863,19.6056,19.5863,19.6056,15300.0
2010-04-01 09:55:00,20.29,20.29,20.26,20.27,5700.0,19.6153,19.6153,19.5863,19.596,5700.0
2010-04-01 10:00:00,20.27,20.29,20.26,20.27,19500.0,19.596,19.6153,19.5863,19.596,19500.0
2010-04-01 10:05:00,20.25,20.25,20.23,20.23,12300.0,19.5766,19.5766,19.5573,19.5573,12300.0
2010-04-01 10:10:00,20.26,20.26,20.25,20.25,16500.0,19.5863,19.5863,19.5766,19.5766,16500.0
2010-04-01 10:15:00,20.28,20.28,20.24,20.24,8700.0,19.6056,19.6056,19.567,19.567,8700.0
2010-04-01 10:20:00,20.25,20.25,20.25,20.25,37200.0,19.5766,19.5766,19.5766,19.5766,37200.0
2010-04-01 10:25:00,20.25,20.25,20.22,20.22,4800.0,19.5766,19.5766,19.5476,19.5476,4800.0
2010-04-01 10:30:00,20.23,20.23,20.22,20.22,4200.0,19.5573,19.5573,19.5476,19.5476,4200.0
2010-04-01 10:35:00,20.26,20.26,20.26,20.26,300.0,19.5863,19.5863,19.5863,19.5863,300.0
2010-04-01 10:40:00,20.23,20.23,20.22,20.22,50700.0,19.5573,19.5573,19.5476,19.5476,50700.0
2010-04-01 10:45:00,20.23,20.23,20.21,20.22,14400.0,19.5573,19.5573,19.538,19.5476,14400.0
2010-04-01 10:50:00,20.21,20.21,20.17,20.17,51900.0,19.538,19.538,19.4993,19.4993,51900.0
2010-04-01 10:55:00,20.17,20.17,20.14,20.14,37500.0,19.4993,19.4993,19.4703,19.4703,37500.0
2010-04-01 11:00:00,20.15,20.16,20.15,20.15,23400.0,19.48,19.4896,19.48,19.48,23400.0
2010-04-01 11:05:00,20.16,20.16,20.15,20.15,16200.0,19.4896,19.4896,19.48,19.48,16200.0
2010-04-01 11:10:00,20.15,20.15,20.14,20.14,19200.0,19.48,19.48,19.4703,19.4703,19200.0
2010-04-01 11:15:00,20.13,20.13,20.11,20.11,15000.0,19.4606,19.4606,19.4413,19.4413,15000.0
2010-04-01 11:20:00,20.11,20.11,20.09,20.11,17100.0,19.4413,19.4413,19.422,19.4413,17100.0
2010-04-01 11:25:00,20.11,20.14,20.11,20.13,6000.0,19.4413,19.4703,19.4413,19.4606,6000.0
2010-04-01 11:30:00,20.14,20.14,20.13,20.14,24300.0,19.4703,19.4703,19.4606,19.4703,24300.0
2010-04-01 11:35:00,20.14,20.14,20.13,20.13,35700.0,19.4703,19.4703,19.4606,19.4606,35700.0
2010-04-01 11:40:00,20.12,20.12,20.12,20.12,25200.0,19.451,19.451,19.451,19.451,25200.0
2010-04-01 11:45:00,20.12,20.12,20.12,20.12,0.0,19.451,19.451,19.451,19.451,0.0
2010-04-01 11:50:00,20.12,20.12,20.12,20.12,0.0,19.451,19.451,19.451,19.451,0.0
2010-04-01 11:55:00,20.14,20.14,20.14,20.14,4200.0,19.4703,19.4703,19.4703,19.4703,4200.0
2010-04-01 12:00:00,20.13,20.13,20.13,20.13,6600.0,19.4606,19.4606,19.4606,19.4606,6600.0
2010-04-01 12:05:00,20.13,20.14,20.13,20.14,600.0,19.4606,19.4703,19.4606,19.4703,600.0
2010-04-01 12:10:00,20.14,20.14,20.14,20.14,0.0,19.4703,19.4703,19.4703,19.4703,0.0
2010-04-01 12:15:00,20.14,20.14,20.13,20.13,19200.0,19.4703,19.4703,19.4606,19.4606,19200.0
2010-04-01 12:20:00,20.14,20.14,20.12,20.14,6600.0,19.4703,19.4703,19.451,19.4703,6600.0
2010-04-01 12:25:00,20.14,20.14,20.12,20.12,9300.0,19.4703,19.4703,19.451,19.451,9300.0
2010-04-01 12:30:00,20.13,20.13,20.12,20.13,30900.0,19.4606,19.4606,19.451,19.4606,30900.0
2010-04-01 12:35:00,20.13,20.13,20.13,20.13,0.0,19.4606,19.4606,19.4606,19.4606,0.0
2010-04-01 12:40:00,20.13,20.13,20.12,20.13,34200.0,19.4606,19.4606,19.451,19.4606,34200.0
2010-04-01 12:45:00,20.13,20.13,20.12,20.12,30600.0,19.4606,19.4606,19.451,19.451,30600.0
2010-04-01 12:50:00,20.13,20.14,20.13,20.14,5100.0,19.4606,19.4703,19.4606,19.4703,5100.0
2010-04-01 12:55:00,20.15,20.15,20.15,20.15,600.0,19.48,19.48,19.48,19.48,600.0
2010-04-01 13:00:00,20.15,20.15,20.14,20.14,36300.0,19.48,19.48,19.4703,19.4703,36300.0
2010-04-01 13:05:00,20.14,20.14,20.14,20.14,2400.0,19.4703,19.4703,19.4703,19.4703,2400.0
2010-04-01 13:10:00,20.14,20.14,20.14,20.14,24600.0,19.4703,19.4703,19.4703,19.4703,24600.0
2010-04-01 13:15:00,20.13,20.13,20.13,20.13,2100.0,19.4606,19.4606,19.4606,19.4606,2100.0
2010-04-01 13:20:00,20.15,20.15,20.15,20.15,300.0,19.48,19.48,19.48,19.48,300.0
2010-04-01 13:25:00,20.15,20.16,20.15,20.16,1200.0,19.48,19.4896,19.48,19.4896,1200.0
2010-04-01 13:30:00,20.15,20.16,20.15,20.15,2100.0,19.48,19.4896,19.48,19.48,2100.0
2010-04-01 13:35:00,20.15,20.15,20.15,20.15,1800.0,19.48,19.48,19.48,19.48,1800.0
2010-04-01 13:40:00,20.15,20.15,20.1,20.1,16200.0,19.48,19.48,19.4316,19.4316,16200.0
2010-04-01 13:45:00,20.09,20.09,20.06,20.07,71400.0,19.422,19.422,19.393,19.4026,71400.0
2010-04-01 13:50:00,20.06,20.06,20.04,20.04,57600.0,19.393,19.393,19.3736,19.3736,57600.0
2010-04-01 13:55:00,20.03,20.04,20.03,20.04,2100.0,19.364,19.3736,19.364,19.3736,2100.0
2010-04-01 14:00:00,20.05,20.06,20.04,20.04,27300.0,19.3833,19.393,19.3736,19.3736,27300.0
2010-04-01 14:05:00,20.04,20.05,20.02,20.05,8700.0,19.3736,19.3833,19.3543,19.3833,8700.0
2010-04-01 14:10:00,20.07,20.08,20.07,20.08,4200.0,19.4026,19.4123,19.4026,19.4123,4200.0
2010-04-01 14:15:00,20.08,20.09,20.06,20.09,16800.0,19.4123,19.422,19.393,19.422,16800.0
2010-04-01 14:20:00,20.09,20.09,20.09,20.09,600.0,19.422,19.422,19.422,19.422,600.0
2010-04-01 14:25:00,20.08,20.08,20.07,20.08,2100.0,19.4123,19.4123,19.4026,19.4123,2100.0
2010-04-01 14:30:00,20.08,20.09,20.07,20.07,1200.0,19.4123,19.422,19.4026,19.4026,1200.0
2010-04-01 14:35:00,20.03,20.04,20.02,20.02,3900.0,19.364,19.3736,19.3543,19.3543,3900.0
2010-04-01 14:40:00,20.03,20.04,20.02,20.04,8100.0,19.364,19.3736,19.3543,19.3736,8100.0
2010-04-01 14:45:00,20.04,20.07,20.04,20.07,900.0,19.3736,19.4026,19.3736,19.4026,900.0
2010-04-01 14:50:00,20.07,20.1,20.07,20.09,2100.0,19.4026,19.4316,19.4026,19.422,2100.0
2010-04-01 14:55:00,20.09,20.09,20.09,20.09,0.0,19.422,19.422,19.422,19.422,0.0
2010-04-01 15:00:00,20.11,20.13,20.11,20.13,17100.0,19.4413,19.4606,19.4413,19.4606,17100.0
2010-04-01 15:05:00,20.1,20.1,20.1,20.1,900.0,19.4316,19.4316,19.4316,19.4316,900.0
2010-04-01 15:10:00,20.13,20.13,20.13,20.13,300.0,19.4606,19.4606,19.4606,19.4606,300.0
2010-04-01 15:15:00,20.13,20.13,20.13,20.13,0.0,19.4606,19.4606,19.4606,19.4606,0.0
2010-04-01 15:20:00,20.11,20.11,20.11,20.11,1500.0,19.4413,19.4413,19.4413,19.4413,1500.0
2010-04-01 15:25:00,20.12,20.12,20.12,20.12,600.0,19.451,19.451,19.451,19.451,600.0
2010-04-01 15:30:00,20.14,20.14,20.12,20.14,10200.0,19.4703,19.4703,19.451,19.4703,10200.0
2010-04-01 15:35:00,20.14,20.14,20.12,20.13,3300.0,19.4703,19.4703,19.451,19.4606,3300.0
2010-04-01 15:40:00,20.14,20.14,20.14,20.14,300.0,19.4703,19.4703,19.4703,19.4703,300.0
2010-04-01 15:45:00,20.14,20.14,20.13,20.14,7800.0,19.4703,19.4703,19.4606,19.4703,7800.0
2010-04-01 15:50:00,20.14,20.15,20.14,20.15,4200.0,19.4703,19.48,19.4703,19.48,4200.0
2010-04-01 15:55:00,20.15,20.16,20.14,20.15,24900.0,19.48,19.4896,19.4703,19.48,24900.0
2010-04-05 09:30:00,20.23,20.26,20.18,20.18,4800.0,19.5573,19.5863,19.509,19.509,4800.0
2010-04-05 09:35:00,20.16,20.18,20.15,20.18,5700.0,19.4896,19.509,19.48,19.509,5700.0
2010-04-05 09:40:00,20.19,20.19,20.19,20.19,600.0,19.5186,19.5186,19.5186,19.5186,600.0
2010-04-05 09:45:00,20.25,20.29,20.24,20.29,32100.0,19.5766,19.6153,19.567,19.6153,32100.0
2010-04-05 09:50:00,20.3,20.31,20.3,20.31,18300.0,19.625,19.6346,19.625,19.6346,18300.0
2010-04-05 09:55:00,20.3,20.31,20.28,20.28,7500.0,19.625,19.6346,19.6056,19.6056,7500.0
2010-04-05 10:00:00,20.29,20.3,20.29,20.3,3000.0,19.6153,19.625,19.6153,19.625,3000.0
2010-04-05 10:05:00,20.31,20.31,20.29,20.29,3600.0,19.6346,19.6346,19.6153,19.6153,3600.0
2010-04-05 10:10:00,20.32,20.34,20.32,20.34,19800.0,19.6443,19.6636,19.6443,19.6636,19800.0
2010-04-05 10:15:00,20.34,20.34,20.32,20.32,2400.0,19.6636,19.6636,19.6443,19.6443,2400.0
2010-04-05 10:20:00,20.33,20.34,20.33,20.33,11700.0,19.654,19.6636,19.654,19.654,11700.0
2010-04-05 10:25:00,20.32,20.32,20.32,20.32,600.0,19.6443,19.6443,19.6443,19.6443,600.0
2010-04-05 10:30:00,20.31,20.34,20.31,20.34,600.0,19.6346,19.6636,19.6346,19.6636,600.0
2010-04-05 10:35:00,20.36,20.37,20.35,20.37,9900.0,19.683,19.6926,19.6733,19.6926,9900.0
2010-04-05 10:40:00,20.36,20.36,20.35,20.35,2100.0,19.683,19.683,19.6733,19.6733,2100.0
2010-04-05 10:45:00,20.37,20.37,20.37,20.37,1500.0,19.6926,19.6926,19.6926,19.6926,1500.0
2010-04-05 10:50:00,20.38,20.38,20.37,20.37,2400.0,19.7023,19.7023,19.6926,19.6926,2400.0
2010-04-05 10:55:00,20.39,20.39,20.38,20.38,2700.0,19.712,19.712,19.7023,19.7023,2700.0
2010-04-05 11:00:00,20.38,20.38,20.37,20.37,4800.0,19.7023,19.7023,19.6926,19.6926,4800.0
2010-04-05 11:05:00,20.38,20.38,20.37,20.37,1500.0,19.7023,19.7023,19.6926,19.6926,1500.0
2010-04-05 11:10:00,20.37,20.37,20.37,20.37,600.0,19.6926,19.6926,19.6926,19.6926,600.0
2010-04-05 11:15:00,20.38,20.4,20.38,20.4,7200.0,19.7023,19.7217,19.7023,19.7217,7200.0
2010-04-05 11:20:00,20.4,20.41,20.39,20.39,6300.0,19.7217,19.7313,19.712,19.712,6300.0
2010-04-05 11:25:00,20.39,20.39,20.39,20.39,3000.0,19.712,19.712,19.712,19.712,3000.0
2010-04-05 11:30:00,20.38,20.38,20.38,20.38,1200.0,19.7023,19.7023,19.7023,19.7023,1200.0
2010-04-05 11:35:00,20.38,20.38,20.38,20.38,2400.0,19.7023,19.7023,19.7023,19.7023,2400.0
2010-04-05 11:40:00,20.39,20.39,20.39,20.39,600.0,19.712,19.712,19.712,19.712,600.0
2010-04-05 11:45:00,20.38,20.38,20.38,20.38,3000.0,19.7023,19.7023,19.7023,19.7023,3000.0
2010-04-05 11:50:00,20.39,20.39,20.39,20.39,3300.0,19.712,19.712,19.712,19.712,3300.0
2010-04-05 11:55:00,20.39,20.39,20.39,20.39,4200.0,19.712,19.712,19.712,19.712,4200.0
2010-04-05 12:00:00,20.39,20.39,20.39,20.39,900.0,19.712,19.712,19.712,19.712,900.0
2010-04-05 12:05:00,20.38,20.39,20.38,20.39,10800.0,19.7023,19.712,19.7023,19.712,10800.0
2010-04-05 12:10:00,20.38,20.38,20.38,20.38,300.0,19.7023,19.7023,19.7023,19.7023,300.0
2010-04-05 12:15:00,20.39,20.39,20.39,20.39,900.0,19.712,19.712,19.712,19.712,900.0
2010-04-05 12:20:00,20.39,20.39,20.37,20.37,4200.0,19.712,19.712,19.6926,19.6926,4200.0
2010-04-05 12:25:00,20.37,20.37,20.37,20.37,300.0,19.6926,19.6926,19.6926,19.6926,300.0
2010-04-05 12:30:00,20.37,20.37,20.37,20.37,1500.0,19.6926,19.6926,19.6926,19.6926,1500.0
2010-04-05 12:35:00,20.37,20.37,20.37,20.37,1800.0,19.6926,19.6926,19.6926,19.6926,1800.0
2010-04-05 12:40:00,20.37,20.37,20.37,20.37,600.0,19.6926,19.6926,19.6926,19.6926,600.0
2010-04-05 12:45:00,20.37,20.37,20.37,20.37,0.0,19.6926,19.6926,19.6926,19.6926,0.0
2010-04-05 12:50:00,20.37,20.37,20.37,20.37,0.0,19.6926,19.6926,19.6926,19.6926,0.0
2010-04-05 12:55:00,20.37,20.37,20.37,20.37,0.0,19.6926,19.6926,19.6926,19.6926,0.0
2010-04-05 13:00:00,20.37,20.37,20.37,20.37,0.0,19.6926,19.6926,19.6926,19.6926,0.0
2010-04-05 13:05:00,20.35,20.35,20.35,20.35,1800.0,19.6733,19.6733,19.6733,19.6733,1800.0
2010-04-05 13:10:00,20.35,20.35,20.35,20.35,900.0,19.6733,19.6733,19.6733,19.6733,900.0
2010-04-05 13:15:00,20.35,20.35,20.35,20.35,0.0,19.6733,19.6733,19.6733,19.6733,0.0
2010-04-05 13:20:00,20.35,20.35,20.35,20.35,300.0,19.6733,19.6733,19.6733,19.6733,300.0
2010-04-05 13:25:00,20.37,20.37,20.37,20.37,600.0,19.6926,19.6926,19.6926,19.6926,600.0
2010-04-05 13:30:00,20.39,20.39,20.39,20.39,16500.0,19.712,19.712,19.712,19.712,16500.0
2010-04-05 13:35:00,20.36,20.36,20.36,20.36,600.0,19.683,19.683,19.683,19.683,600.0
2010-04-05 13:40:00,20.36,20.37,20.36,20.37,2400.0,19.683,19.6926,19.683,19.6926,2400.0
2010-04-05 13:45:00,20.37,20.37,20.36,20.36,1800.0,19.6926,19.6926,19.683,19.683,1800.0
2010-04-05 13:50:00,20.36,20.37,20.36,20.37,3300.0,19.683,19.6926,19.683,19.6926,3300.0
2010-04-05 13:55:00,20.37,20.38,20.37,20.38,600.0,19.6926,19.7023,19.6926,19.7023,600.0
2010-04-05 14:00:00,20.37,20.37,20.37,20.37,3000.0,19.6926,19.6926,19.6926,19.6926,3000.0
2010-04-05 14:05:00,20.39,20.39,20.39,20.39,300.0,19.712,19.712,19.712,19.712,300.0
2010-04-05 14:10:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2010-04-05 14:15:00,20.35,20.35,20.35,20.35,1800.0,19.6733,19.6733,19.6733,19.6733,1800.0
2010-04-05 14:20:00,20.35,20.35,20.35,20.35,1800.0,19.6733,19.6733,19.6733,19.6733,1800.0
2010-04-05 14:25:00,20.37,20.37,20.37,20.37,300.0,19.6926,19.6926,19.6926,19.6926,300.0
2010-04-05 14:30:00,20.37,20.38,20.37,20.38,15300.0,19.6926,19.7023,19.6926,19.7023,15300.0
2010-04-05 14:35:00,20.38,20.38,20.36,20.36,600.0,19.7023,19.7023,19.683,19.683,600.0
2010-04-05 14:40:00,20.36,20.36,20.36,20.36,0.0,19.683,19.683,19.683,19.683,0.0
2010-04-05 14:45:00,20.37,20.37,20.37,20.37,3600.0,19.6926,19.6926,19.6926,19.6926,3600.0
2010-04-05 14:50:00,20.37,20.37,20.37,20.37,0.0,19.6926,19.6926,19.6926,19.6926,0.0
2010-04-05 14:55:00,20.38,20.38,20.34,20.34,7800.0,19.7023,19.7023,19.6636,19.6636,7800.0
2010-04-05 15:00:00,20.34,20.35,20.34,20.34,8700.0,19.6636,19.6733,19.6636,19.6636,8700.0
2010-04-05 15:05:00,20.35,20.35,20.34,20.34,7200.0,19.6733,19.6733,19.6636,19.6636,7200.0
2010-04-05 15:10:00,20.34,20.34,20.33,20.34,8100.0,19.6636,19.6636,19.654,19.6636,8100.0
2010-04-05 15:15:00,20.34,20.34,20.34,20.34,900.0,19.6636,19.6636,19.6636,19.6636,900.0
2010-04-05 15:20:00,20.34,20.34,20.34,20.34,1500.0,19.6636,19.6636,19.6636,19.6636,1500.0
2010-04-05 15:25:00,20.35,20.35,20.34,20.34,1800.0,19.6733,19.6733,19.6636,19.6636,1800.0
2010-04-05 15:30:00,20.34,20.35,20.33,20.35,11400.0,19.6636,19.6733,19.654,19.6733,11400.0
2010-04-05 15:35:00,20.35,20.35,20.35,20.35,900.0,19.6733,19.6733,19.6733,19.6733,900.0
2010-04-05 15:40:00,20.36,20.36,20.36,20.36,300.0,19.683,19.683,19.683,19.683,300.0
2010-04-05 15:45:00,20.34,20.37,20.34,20.37,5400.0,19.6636,19.6926,19.6636,19.6926,5400.0
2010-04-05 15:50:00,20.37,20.39,20.37,20.39,5400.0,19.6926,19.712,19.6926,19.712,5400.0
2010-04-05 15:55:00,20.38,20.38,20.36,20.38,47400.0,19.7023,19.7023,19.683,19.7023,47400.0
2010-04-06 09:30:00,20.34,20.39,20.34,20.39,3900.0,19.6636,19.712,19.6636,19.712,3900.0
2010-04-06 09:35:00,20.38,20.38,20.36,20.36,1500.0,19.7023,19.7023,19.683,19.683,1500.0
2010-04-06 09:40:00,20.37,20.4,20.37,20.4,3000.0,19.6926,19.7217,19.6926,19.7217,3000.0
2010-04-06 09:45:00,20.39,20.41,20.36,20.41,5700.0,19.712,19.7313,19.683,19.7313,5700.0
2010-04-06 09:50:00,20.4,20.4,20.4,20.4,4800.0,19.7217,19.7217,19.7217,19.7217,4800.0
2010-04-06 09:55:00,20.4,20.4,20.4,20.4,0.0,19.7217,19.7217,19.7217,19.7217,0.0
2010-04-06 10:00:00,20.36,20.36,20.33,20.35,35400.0,19.683,19.683,19.654,19.6733,35400.0
2010-04-06 10:05:00,20.35,20.36,20.35,20.36,600.0,19.6733,19.683,19.6733,19.683,600.0
2010-04-06 10:10:00,20.37,20.38,20.37,20.38,30600.0,19.6926,19.7023,19.6926,19.7023,30600.0
2010-04-06 10:15:00,20.39,20.39,20.38,20.39,15300.0,19.712,19.712,19.7023,19.712,15300.0
2010-04-06 10:20:00,20.39,20.39,20.37,20.38,3000.0,19.712,19.712,19.6926,19.7023,3000.0
2010-04-06 10:25:00,20.38,20.38,20.38,20.38,900.0,19.7023,19.7023,19.7023,19.7023,900.0
2010-04-06 10:30:00,20.38,20.38,20.37,20.37,1500.0,19.7023,19.7023,19.6926,19.6926,1500.0
2010-04-06 10:35:00,20.36,20.37,20.36,20.37,600.0,19.683,19.6926,19.683,19.6926,600.0
2010-04-06 10:40:00,20.37,20.37,20.37,20.37,900.0,19.6926,19.6926,19.6926,19.6926,900.0
2010-04-06 10:45:00,20.38,20.38,20.38,20.38,600.0,19.7023,19.7023,19.7023,19.7023,600.0
2010-04-06 10:50:00,20.38,20.38,20.38,20.38,900.0,19.7023,19.7023,19.7023,19.7023,900.0
2010-04-06 10:55:00,20.37,20.38,20.37,20.38,3000.0,19.6926,19.7023,19.6926,19.7023,3000.0
2010-04-06 11:00:00,20.39,20.39,20.38,20.38,1500.0,19.712,19.712,19.7023,19.7023,1500.0
2010-04-06 11:05:00,20.36,20.36,20.36,20.36,600.0,19.683,19.683,19.683,19.683,600.0
2010-04-06 11:10:00,20.35,20.35,20.34,20.34,4800.0,19.6733,19.6733,19.6636,19.6636,4800.0
2010-04-06 11:15:00,20.34,20.35,20.34,20.35,2700.0,19.6636,19.6733,19.6636,19.6733,2700.0
2010-04-06 11:20:00,20.35,20.36,20.34,20.34,4500.0,19.6733,19.683,19.6636,19.6636,4500.0
2010-04-06 11:25:00,20.34,20.35,20.34,20.35,900.0,19.6636,19.6733,19.6636,19.6733,900.0
2010-04-06 11:30:00,20.34,20.35,20.34,20.35,16200.0,19.6636,19.6733,19.6636,19.6733,16200.0
2010-04-06 11:35:00,20.34,20.34,20.33,20.33,4500.0,19.6636,19.6636,19.654,19.654,4500.0
2010-04-06 11:40:00,20.33,20.34,20.33,20.34,900.0,19.654,19.6636,19.654,19.6636,900.0
2010-04-06 11:45:00,20.34,20.35,20.34,20.35,1200.0,19.6636,19.6733,19.6636,19.6733,1200.0
2010-04-06 11:50:00,20.35,20.35,20.35,20.35,0.0,19.6733,19.6733,19.6733,19.6733,0.0
2010-04-06 11:55:00,20.36,20.37,20.35,20.36,17700.0,19.683,19.6926,19.6733,19.683,17700.0
2010-04-06 12:00:00,20.36,20.37,20.36,20.37,3600.0,19.683,19.6926,19.683,19.6926,3600.0
2010-04-06 12:05:00,20.37,20.39,20.37,20.39,600.0,19.6926,19.712,19.6926,19.712,600.0
2010-04-06 12:10:00,20.38,20.38,20.38,20.38,300.0,19.7023,19.7023,19.7023,19.7023,300.0
2010-04-06 12:15:00,20.37,20.37,20.37,20.37,300.0,19.6926,19.6926,19.6926,19.6926,300.0
2010-04-06 12:20:00,20.37,20.37,20.37,20.37,900.0,19.6926,19.6926,19.6926,19.6926,900.0
2010-04-06 12:25:00,20.37,20.37,20.35,20.35,16800.0,19.6926,19.6926,19.6733,19.6733,16800.0
2010-04-06 12:30:00,20.35,20.35,20.34,20.34,3000.0,19.6733,19.6733,19.6636,19.6636,3000.0
2010-04-06 12:35:00,20.35,20.36,20.35,20.36,1200.0,19.6733,19.683,19.6733,19.683,1200.0
2010-04-06 12:40:00,20.36,20.36,20.35,20.35,7200.0,19.683,19.683,19.6733,19.6733,7200.0
2010-04-06 12:45:00,20.34,20.34,20.34,20.34,300.0,19.6636,19.6636,19.6636,19.6636,300.0
2010-04-06 12:50:00,20.35,20.35,20.35,20.35,900.0,19.6733,19.6733,19.6733,19.6733,900.0
2010-04-06 12:55:00,20.35,20.35,20.35,20.35,600.0,19.6733,19.6733,19.6733,19.6733,600.0
2010-04-06 13:00:00,20.36,20.37,20.36,20.37,2100.0,19.683,19.6926,19.683,19.6926,2100.0
2010-04-06 13:05:00,20.37,20.37,20.37,20.37,300.0,19.6926,19.6926,19.6926,19.6926,300.0
2010-04-06 13:10:00,20.37,20.37,20.37,20.37,600.0,19.6926,19.6926,19.6926,19.6926,600.0
2010-04-06 13:15:00,20.37,20.37,20.37,20.37,600.0,19.6926,19.6926,19.6926,19.6926,600.0
2010-04-06 13:20:00,20.37,20.39,20.37,20.39,2400.0,19.6926,19.712,19.6926,19.712,2400.0
2010-04-06 13:25:00,20.39,20.39,20.39,20.39,900.0,19.712,19.712,19.712,19.712,900.0
2010-04-06 13:30:00,20.38,20.39,20.37,20.37,1200.0,19.7023,19.712,19.6926,19.6926,1200.0
2010-04-06 13:35:00,20.37,20.37,20.37,20.37,1500.0,19.6926,19.6926,19.6926,19.6926,1500.0
2010-04-06 13:40:00,20.39,20.39,20.39,20.39,600.0,19.712,19.712,19.712,19.712,600.0
2010-04-06 13:45:00,20.38,20.38,20.38,20.38,300.0,19.7023,19.7023,19.7023,19.7023,300.0
2010-04-06 13:50:00,20.38,20.38,20.38,20.38,600.0,19.7023,19.7023,19.7023,19.7023,600.0
2010-04-06 13:55:00,20.39,20.39,20.38,20.38,10800.0,19.712,19.712,19.7023,19.7023,10800.0
2010-04-06 14:00:00,20.38,20.38,20.38,20.38,900.0,19.7023,19.7023,19.7023,19.7023,900.0
2010-04-06 14:05:00,20.4,20.41,20.4,20.41,16200.0,19.7217,19.7313,19.7217,19.7313,16200.0
2010-04-06 14:10:00,20.42,20.42,20.41,20.41,2100.0,19.741,19.741,19.7313,19.7313,2100.0
2010-04-06 14:15:00,20.42,20.44,20.42,20.44,21300.0,19.741,19.7603,19.741,19.7603,21300.0
2010-04-06 14:20:00,20.44,20.46,20.44,20.46,3600.0,19.7603,19.7797,19.7603,19.7797,3600.0
2010-04-06 14:25:00,20.44,20.45,20.43,20.43,3600.0,19.7603,19.77,19.7507,19.7507,3600.0
2010-04-06 14:30:00,20.43,20.44,20.43,20.44,3000.0,19.7507,19.7603,19.7507,19.7603,3000.0
2010-04-06 14:35:00,20.44,20.44,20.44,20.44,0.0,19.7603,19.7603,19.7603,19.7603,0.0
2010-04-06 14:40:00,20.44,20.44,20.42,20.43,1200.0,19.7603,19.7603,19.741,19.7507,1200.0
2010-04-06 14:45:00,20.43,20.43,20.42,20.42,1200.0,19.7507,19.7507,19.741,19.741,1200.0
2010-04-06 14:50:00,20.42,20.42,20.42,20.42,2700.0,19.741,19.741,19.741,19.741,2700.0
2010-04-06 14:55:00,20.42,20.42,20.42,20.42,600.0,19.741,19.741,19.741,19.741,600.0
2010-04-06 15:00:00,20.42,20.44,20.42,20.43,6900.0,19.741,19.7603,19.741,19.7507,6900.0
2010-04-06 15:05:00,20.43,20.43,20.42,20.42,3900.0,19.7507,19.7507,19.741,19.741,3900.0
2010-04-06 15:10:00,20.41,20.42,20.41,20.42,900.0,19.7313,19.741,19.7313,19.741,900.0
2010-04-06 15:15:00,20.42,20.42,20.42,20.42,2400.0,19.741,19.741,19.741,19.741,2400.0
2010-04-06 15:20:00,20.42,20.42,20.38,20.38,3300.0,19.741,19.741,19.7023,19.7023,3300.0
2010-04-06 15:25:00,20.37,20.38,20.37,20.38,7200.0,19.6926,19.7023,19.6926,19.7023,7200.0
2010-04-06 15:30:00,20.36,20.38,20.36,20.38,2700.0,19.683,19.7023,19.683,19.7023,2700.0
2010-04-06 15:35:00,20.38,20.38,20.37,20.37,600.0,19.7023,19.7023,19.6926,19.6926,600.0
2010-04-06 15:40:00,20.36,20.37,20.36,20.37,3900.0,19.683,19.6926,19.683,19.6926,3900.0
2010-04-06 15:45:00,20.36,20.37,20.35,20.37,1500.0,19.683,19.6926,19.6733,19.6926,1500.0
2010-04-06 15:50:00,20.36,20.36,20.36,20.36,300.0,19.683,19.683,19.683,19.683,300.0
2010-04-06 15:55:00,20.35,20.35,20.34,20.34,10500.0,19.6733,19.6733,19.6636,19.6636,10500.0
2010-04-07 09:30:00,20.36,20.39,20.35,20.35,6900.0,19.683,19.712,19.6733,19.6733,6900.0
2010-04-07 09:35:00,20.33,20.35,20.32,20.35,2700.0,19.654,19.6733,19.6443,19.6733,2700.0
2010-04-07 09:40:00,20.34,20.34,20.34,20.34,600.0,19.6636,19.6636,19.6636,19.6636,600.0
2010-04-07 09:45:00,20.37,20.39,20.37,20.39,41400.0,19.6926,19.712,19.6926,19.712,41400.0
2010-04-07 09:50:00,20.39,20.39,20.39,20.39,600.0,19.712,19.712,19.712,19.712,600.0
2010-04-07 09:55:00,20.38,20.39,20.37,20.39,8400.0,19.7023,19.712,19.6926,19.712,8400.0
2010-04-07 10:00:00,20.38,20.38,20.36,20.36,2100.0,19.7023,19.7023,19.683,19.683,2100.0
2010-04-07 10:05:00,20.35,20.38,20.35,20.38,2400.0,19.6733,19.7023,19.6733,19.7023,2400.0
2010-04-07 10:10:00,20.39,20.4,20.39,20.39,10200.0,19.712,19.7217,19.712,19.712,10200.0
2010-04-07 10:15:00,20.39,20.41,20.39,20.4,29700.0,19.712,19.7313,19.712,19.7217,29700.0
2010-04-07 10:20:00,20.38,20.38,20.38,20.38,300.0,19.7023,19.7023,19.7023,19.7023,300.0
2010-04-07 10:25:00,20.37,20.38,20.37,20.37,19800.0,19.6926,19.7023,19.6926,19.6926,19800.0
2010-04-07 10:30:00,20.37,20.37,20.36,20.36,26400.0,19.6926,19.6926,19.683,19.683,26400.0
2010-04-07 10:35:00,20.37,20.38,20.37,20.37,1800.0,19.6926,19.7023,19.6926,19.6926,1800.0
2010-04-07 10:40:00,20.36,20.36,20.33,20.33,12000.0,19.683,19.683,19.654,19.654,12000.0
2010-04-07 10:45:00,20.32,20.33,20.3,20.33,23400.0,19.6443,19.654,19.625,19.654,23400.0
2010-04-07 10:50:00,20.33,20.33,20.32,20.32,7200.0,19.654,19.654,19.6443,19.6443,7200.0
2010-04-07 10:55:00,20.31,20.31,20.31,20.31,300.0,19.6346,19.6346,19.6346,19.6346,300.0
2010-04-07 11:00:00,20.32,20.32,20.3,20.31,13200.0,19.6443,19.6443,19.625,19.6346,13200.0
2010-04-07 11:05:00,20.33,20.34,20.33,20.34,2100.0,19.654,19.6636,19.654,19.6636,2100.0
2010-04-07 11:10:00,20.34,20.34,20.34,20.34,600.0,19.6636,19.6636,19.6636,19.6636,600.0
2010-04-07 11:15:00,20.36,20.36,20.34,20.35,12300.0,19.683,19.683,19.6636,19.6733,12300.0
2010-04-07 11:20:00,20.33,20.33,20.33,20.33,6600.0,19.654,19.654,19.654,19.654,6600.0
2010-04-07 11:25:00,20.33,20.35,20.33,20.35,2700.0,19.654,19.6733,19.654,19.6733,2700.0
2010-04-07 11:30:00,20.33,20.33,20.31,20.31,10500.0,19.654,19.654,19.6346,19.6346,10500.0
2010-04-07 11:35:00,20.32,20.32,20.3,20.31,2400.0,19.6443,19.6443,19.625,19.6346,2400.0
2010-04-07 11:40:00,20.31,20.32,20.31,20.32,3000.0,19.6346,19.6443,19.6346,19.6443,3000.0
2010-04-07 11:45:00,20.31,20.31,20.31,20.31,300.0,19.6346,19.6346,19.6346,19.6346,300.0
2010-04-07 11:50:00,20.33,20.33,20.33,20.33,900.0,19.654,19.654,19.654,19.654,900.0
2010-04-07 11:55:00,20.34,20.34,20.33,20.33,600.0,19.6636,19.6636,19.654,19.654,600.0
2010-04-07 12:00:00,20.33,20.34,20.33,20.33,7200.0,19.654,19.6636,19.654,19.654,7200.0
2010-04-07 12:05:00,20.32,20.34,20.32,20.33,41100.0,19.6443,19.6636,19.6443,19.654,41100.0
2010-04-07 12:10:00,20.33,20.34,20.32,20.33,7200.0,19.654,19.6636,19.6443,19.654,7200.0
2010-04-07 12:15:00,20.32,20.33,20.3,20.3,2700.0,19.6443,19.654,19.625,19.625,2700.0
2010-04-07 12:20:00,20.3,20.3,20.29,20.29,4500.0,19.625,19.625,19.6153,19.6153,4500.0
2010-04-07 12:25:00,20.29,20.29,20.28,20.29,5700.0,19.6153,19.6153,19.6056,19.6153,5700.0
2010-04-07 12:30:00,20.3,20.3,20.29,20.29,3900.0,19.625,19.625,19.6153,19.6153,3900.0
2010-04-07 12:35:00,20.29,20.3,20.29,20.3,13200.0,19.6153,19.625,19.6153,19.625,13200.0
2010-04-07 12:40:00,20.29,20.3,20.29,20.29,3300.0,19.6153,19.625,19.6153,19.6153,3300.0
2010-04-07 12:45:00,20.29,20.3,20.28,20.28,20100.0,19.6153,19.625,19.6056,19.6056,20100.0
2010-04-07 12:50:00,20.28,20.29,20.28,20.29,18600.0,19.6056,19.6153,19.6056,19.6153,18600.0
2010-04-07 12:55:00,20.29,20.29,20.29,20.29,300.0,19.6153,19.6153,19.6153,19.6153,300.0
2010-04-07 13:00:00,20.31,20.32,20.31,20.32,15900.0,19.6346,19.6443,19.6346,19.6443,15900.0
2010-04-07 13:05:00,20.33,20.33,20.33,20.33,15000.0,19.654,19.654,19.654,19.654,15000.0
2010-04-07 13:10:00,20.33,20.34,20.33,20.33,18300.0,19.654,19.6636,19.654,19.654,18300.0
2010-04-07 13:15:00,20.33,20.33,20.33,20.33,0.0,19.654,19.654,19.654,19.654,0.0
2010-04-07 13:20:00,20.33,20.33,20.33,20.33,900.0,19.654,19.654,19.654,19.654,900.0
2010-04-07 13:25:00,20.34,20.36,20.34,20.36,11100.0,19.6636,19.683,19.6636,19.683,11100.0
2010-04-07 13:30:00,20.36,20.36,20.36,20.36,0.0,19.683,19.683,19.683,19.683,0.0
2010-04-07 13:35:00,20.36,20.36,20.35,20.35,900.0,19.683,19.683,19.6733,19.6733,900.0
2010-04-07 13:40:00,20.33,20.33,20.33,20.33,13500.0,19.654,19.654,19.654,19.654,13500.0
2010-04-07 13:45:00,20.33,20.33,20.33,20.33,4200.0,19.654,19.654,19.654,19.654,4200.0
2010-04-07 13:50:00,20.33,20.34,20.33,20.34,14700.0,19.654,19.6636,19.654,19.6636,14700.0
2010-04-07 13:55:00,20.34,20.34,20.33,20.34,6900.0,19.6636,19.6636,19.654,19.6636,6900.0
2010-04-07 14:00:00,20.33,20.33,20.33,20.33,11100.0,19.654,19.654,19.654,19.654,11100.0
2010-04-07 14:05:00,20.33,20.33,20.33,20.33,300.0,19.654,19.654,19.654,19.654,300.0
2010-04-07 14:10:00,20.34,20.34,20.33,20.33,2100.0,19.6636,19.6636,19.654,19.654,2100.0
2010-04-07 14:15:00,20.33,20.33,20.32,20.32,15600.0,19.654,19.654,19.6443,19.6443,15600.0
2010-04-07 14:20:00,20.31,20.31,20.3,20.3,1800.0,19.6346,19.6346,19.625,19.625,1800.0
2010-04-07 14:25:00,20.29,20.29,20.28,20.28,8100.0,19.6153,19.6153,19.6056,19.6056,8100.0
2010-04-07 14:30:00,20.28,20.29,20.25,20.25,7500.0,19.6056,19.6153,19.5766,19.5766,7500.0
2010-04-07 14:35:00,20.24,20.26,20.24,20.26,3300.0,19.567,19.5863,19.567,19.5863,3300.0
2010-04-07 14:40:00,20.27,20.27,20.24,20.27,37200.0,19.596,19.596,19.567,19.596,37200.0
2010-04-07 14:45:00,20.27,20.28,20.27,20.27,22800.0,19.596,19.6056,19.596,19.596,22800.0
2010-04-07 14:50:00,20.26,20.28,20.26,20.27,2700.0,19.5863,19.6056,19.5863,19.596,2700.0
2010-04-07 14:55:00,20.24,20.24,20.23,20.23,8700.0,19.567,19.567,19.5573,19.5573,8700.0
2010-04-07 15:00:00,20.24,20.24,20.2,20.21,5400.0,19.567,19.567,19.5283,19.538,5400.0
2010-04-07 15:05:00,20.22,20.22,20.15,20.15,19200.0,19.5476,19.5476,19.48,19.48,19200.0
2010-04-07 15:10:00,20.14,20.14,20.13,20.14,20100.0,19.4703,19.4703,19.4606,19.4703,20100.0
2010-04-07 15:15:00,20.13,20.14,20.12,20.13,32100.0,19.4606,19.4703,19.451,19.4606,32100.0
2010-04-07 15:20:00,20.13,20.14,20.13,20.14,1800.0,19.4606,19.4703,19.4606,19.4703,1800.0
2010-04-07 15:25:00,20.14,20.17,20.14,20.17,9000.0,19.4703,19.4993,19.4703,19.4993,9000.0
2010-04-07 15:30:00,20.16,20.17,20.15,20.15,23400.0,19.4896,19.4993,19.48,19.48,23400.0
2010-04-07 15:35:00,20.14,20.17,20.14,20.17,6900.0,19.4703,19.4993,19.4703,19.4993,6900.0
2010-04-07 15:40:00,20.17,20.17,20.16,20.16,9000.0,19.4993,19.4993,19.4896,19.4896,9000.0
2010-04-07 15:45:00,20.17,20.17,20.17,20.17,36600.0,19.4993,19.4993,19.4993,19.4993,36600.0
2010-04-07 15:50:00,20.21,20.22,20.21,20.21,2100.0,19.538,19.5476,19.538,19.538,2100.0
2010-04-07 15:55:00,20.22,20.24,20.22,20.24,17400.0,19.5476,19.567,19.5476,19.567,17400.0
2010-04-08 09:30:00,20.18,20.21,20.13,20.14,8700.0,19.509,19.538,19.4606,19.4703,8700.0
2010-04-08 09:35:00,20.15,20.15,20.13,20.13,1500.0,19.48,19.48,19.4606,19.4606,1500.0
2010-04-08 09:40:00,20.1,20.1,20.07,20.07,6600.0,19.4316,19.4316,19.4026,19.4026,6600.0
2010-04-08 09:45:00,20.07,20.08,20.05,20.08,3900.0,19.4026,19.4123,19.3833,19.4123,3900.0
2010-04-08 09:50:00,20.04,20.09,20.04,20.09,4500.0,19.3736,19.422,19.3736,19.422,4500.0
2010-04-08 09:55:00,20.09,20.09,20.07,20.07,2400.0,19.422,19.422,19.4026,19.4026,2400.0
2010-04-08 10:00:00,20.09,20.13,20.09,20.11,6600.0,19.422,19.4606,19.422,19.4413,6600.0
2010-04-08 10:05:00,20.07,20.08,20.05,20.05,3600.0,19.4026,19.4123,19.3833,19.3833,3600.0
2010-04-08 10:10:00,20.05,20.11,20.05,20.1,6000.0,19.3833,19.4413,19.3833,19.4316,6000.0
2010-04-08 10:15:00,20.11,20.12,20.1,20.12,2400.0,19.4413,19.451,19.4316,19.451,2400.0
2010-04-08 10:20:00,20.12,20.12,20.1,20.12,1800.0,19.451,19.451,19.4316,19.451,1800.0
2010-04-08 10:25:00,20.13,20.16,20.12,20.16,2400.0,19.4606,19.4896,19.451,19.4896,2400.0
2010-04-08 10:30:00,20.17,20.17,20.17,20.17,3000.0,19.4993,19.4993,19.4993,19.4993,3000.0
2010-04-08 10:35:00,20.16,20.17,20.15,20.15,3000.0,19.4896,19.4993,19.48,19.48,3000.0
2010-04-08 10:40:00,20.15,20.17,20.15,20.16,3000.0,19.48,19.4993,19.48,19.4896,3000.0
2010-04-08 10:45:00,20.16,20.16,20.16,20.16,21900.0,19.4896,19.4896,19.4896,19.4896,21900.0
2010-04-08 10:50:00,20.16,20.17,20.16,20.17,5400.0,19.4896,19.4993,19.4896,19.4993,5400.0
2010-04-08 10:55:00,20.18,20.19,20.17,20.17,1500.0,19.509,19.5186,19.4993,19.4993,1500.0
2010-04-08 11:00:00,20.18,20.19,20.17,20.19,2100.0,19.509,19.5186,19.4993,19.5186,2100.0
2010-04-08 11:05:00,20.19,20.2,20.19,20.2,600.0,19.5186,19.5283,19.5186,19.5283,600.0
2010-04-08 11:10:00,20.16,20.16,20.16,20.16,300.0,19.4896,19.4896,19.4896,19.4896,300.0
2010-04-08 11:15:00,20.16,20.17,20.16,20.17,1200.0,19.4896,19.4993,19.4896,19.4993,1200.0
2010-04-08 11:20:00,20.16,20.17,20.16,20.17,900.0,19.4896,19.4993,19.4896,19.4993,900.0
2010-04-08 11:25:00,20.18,20.18,20.18,20.18,300.0,19.509,19.509,19.509,19.509,300.0
2010-04-08 11:30:00,20.17,20.19,20.17,20.19,1200.0,19.4993,19.5186,19.4993,19.5186,1200.0
2010-04-08 11:35:00,20.2,20.22,20.2,20.22,900.0,19.5283,19.5476,19.5283,19.5476,900.0
2010-04-08 11:40:00,20.22,20.23,20.22,20.23,1800.0,19.5476,19.5573,19.5476,19.5573,1800.0
2010-04-08 11:45:00,20.23,20.26,20.23,20.26,1800.0,19.5573,19.5863,19.5573,19.5863,1800.0
2010-04-08 11:50:00,20.26,20.27,20.26,20.26,1800.0,19.5863,19.596,19.5863,19.5863,1800.0
2010-04-08 11:55:00,20.27,20.27,20.27,20.27,600.0,19.596,19.596,19.596,19.596,600.0
2010-04-08 12:00:00,20.27,20.27,20.25,20.25,26100.0,19.596,19.596,19.5766,19.5766,26100.0
2010-04-08 12:05:00,20.25,20.25,20.25,20.25,600.0,19.5766,19.5766,19.5766,19.5766,600.0
2010-04-08 12:10:00,20.25,20.26,20.25,20.26,7200.0,19.5766,19.5863,19.5766,19.5863,7200.0
2010-04-08 12:15:00,20.25,20.28,20.25,20.28,3000.0,19.5766,19.6056,19.5766,19.6056,3000.0
2010-04-08 12:20:00,20.29,20.29,20.29,20.29,300.0,19.6153,19.6153,19.6153,19.6153,300.0
2010-04-08 12:25:00,20.3,20.3,20.3,20.3,1500.0,19.625,19.625,19.625,19.625,1500.0
2010-04-08 12:30:00,20.3,20.3,20.3,20.3,0.0,19.625,19.625,19.625,19.625,0.0
2010-04-08 12:35:00,20.29,20.3,20.29,20.3,2700.0,19.6153,19.625,19.6153,19.625,2700.0
2010-04-08 12:40:00,20.31,20.31,20.31,20.31,900.0,19.6346,19.6346,19.6346,19.6346,900.0
2010-04-08 12:45:00,20.31,20.31,20.31,20.31,1200.0,19.6346,19.6346,19.6346,19.6346,1200.0
2010-04-08 12:50:00,20.31,20.31,20.31,20.31,0.0,19.6346,19.6346,19.6346,19.6346,0.0
2010-04-08 12:55:00,20.33,20.33,20.33,20.33,7800.0,19.654,19.654,19.654,19.654,7800.0
2010-04-08 13:00:00,20.33,20.33,20.33,20.33,0.0,19.654,19.654,19.654,19.654,0.0
2010-04-08 13:05:00,20.37,20.37,20.37,20.37,1200.0,19.6926,19.6926,19.6926,19.6926,1200.0
2010-04-08 13:10:00,20.37,20.37,20.37,20.37,0.0,19.6926,19.6926,19.6926,19.6926,0.0
2010-04-08 13:15:00,20.35,20.35,20.34,20.34,2100.0,19.6733,19.6733,19.6636,19.6636,2100.0
2010-04-08 13:20:00,20.34,20.34,20.34,20.34,600.0,19.6636,19.6636,19.6636,19.6636,600.0
2010-04-08 13:25:00,20.33,20.33,20.33,20.33,7500.0,19.654,19.654,19.654,19.654,7500.0
2010-04-08 13:30:00,20.34,20.34,20.34,20.34,300.0,19.6636,19.6636,19.6636,19.6636,300.0
2010-04-08 13:35:00,20.34,20.34,20.34,20.34,0.0,19.6636,19.6636,19.6636,19.6636,0.0
2010-04-08 13:40:00,20.36,20.36,20.36,20.36,1200.0,19.683,19.683,19.683,19.683,1200.0
2010-04-08 13:45:00,20.36,20.36,20.36,20.36,600.0,19.683,19.683,19.683,19.683,600.0
2010-04-08 13:50:00,20.35,20.35,20.35,20.35,900.0,19.6733,19.6733,19.6733,19.6733,900.0
2010-04-08 13:55:00,20.34,20.34,20.34,20.34,600.0,19.6636,19.6636,19.6636,19.6636,600.0
2010-04-08 14:00:00,20.37,20.37,20.37,20.37,8100.0,19.6926,19.6926,19.6926,19.6926,8100.0
2010-04-08 14:05:00,20.36,20.36,20.36,20.36,1200.0,19.683,19.683,19.683,19.683,1200.0
2010-04-08 14:10:00,20.36,20.36,20.36,20.36,0.0,19.683,19.683,19.683,19.683,0.0
2010-04-08 14:15:00,20.36,20.36,20.36,20.36,0.0,19.683,19.683,19.683,19.683,0.0
2010-04-08 14:20:00,20.36,20.36,20.36,20.36,0.0,19.683,19.683,19.683,19.683,0.0
2010-04-08 14:25:00,20.39,20.42,20.39,20.42,1500.0,19.712,19.741,19.712,19.741,1500.0
2010-04-08 14:30:00,20.42,20.42,20.41,20.41,900.0,19.741,19.741,19.7313,19.7313,900.0
2010-04-08 14:35:00,20.42,20.42,20.42,20.42,900.0,19.741,19.741,19.741,19.741,900.0
2010-04-08 14:40:00,20.43,20.44,20.43,20.44,1800.0,19.7507,19.7603,19.7507,19.7603,1800.0
2010-04-08 14:45:00,20.44,20.44,20.44,20.44,0.0,19.7603,19.7603,19.7603,19.7603,0.0
2010-04-08 14:50:00,20.44,20.44,20.44,20.44,0.0,19.7603,19.7603,19.7603,19.7603,0.0
2010-04-08 14:55:00,20.44,20.44,20.43,20.43,2700.0,19.7603,19.7603,19.7507,19.7507,2700.0
2010-04-08 15:00:00,20.44,20.44,20.44,20.44,1800.0,19.7603,19.7603,19.7603,19.7603,1800.0
2010-04-08 15:05:00,20.42,20.42,20.42,20.42,300.0,19.741,19.741,19.741,19.741,300.0
2010-04-08 15:10:00,20.42,20.42,20.42,20.42,0.0,19.741,19.741,19.741,19.741,0.0
2010-04-08 15:15:00,20.41,20.41,20.41,20.41,300.0,19.7313,19.7313,19.7313,19.7313,300.0
2010-04-08 15:20:00,20.4,20.4,20.4,20.4,300.0,19.7217,19.7217,19.7217,19.7217,300.0
2010-04-08 15:25:00,20.41,20.41,20.38,20.38,4500.0,19.7313,19.7313,19.7023,19.7023,4500.0
2010-04-08 15:30:00,20.38,20.4,20.38,20.4,900.0,19.7023,19.7217,19.7023,19.7217,900.0
2010-04-08 15:35:00,20.4,20.4,20.4,20.4,1200.0,19.7217,19.7217,19.7217,19.7217,1200.0
2010-04-08 15:40:00,20.38,20.39,20.38,20.39,3300.0,19.7023,19.712,19.7023,19.712,3300.0
2010-04-08 15:45:00,20.38,20.4,20.38,20.4,2400.0,19.7023,19.7217,19.7023,19.7217,2400.0
2010-04-08 15:50:00,20.39,20.39,20.39,20.39,1500.0,19.712,19.712,19.712,19.712,1500.0
2010-04-08 15:55:00,20.38,20.39,20.38,20.39,6900.0,19.7023,19.712,19.7023,19.712,6900.0
2010-04-09 09:30:00,20.37,20.38,20.31,20.32,16500.0,19.6926,19.7023,19.6346,19.6443,16500.0
2010-04-09 09:35:00,20.34,20.34,20.26,20.27,13500.0,19.6636,19.6636,19.5863,19.596,13500.0
2010-04-09 09:40:00,20.29,20.29,20.24,20.24,9300.0,19.6153,19.6153,19.567,19.567,9300.0
2010-04-09 09:45:00,20.24,20.25,20.21,20.21,11100.0,19.567,19.5766,19.538,19.538,11100.0
2010-04-09 09:50:00,20.2,20.22,20.18,20.18,6600.0,19.5283,19.5476,19.509,19.509,6600.0
2010-04-09 09:55:00,20.18,20.27,20.18,20.26,8700.0,19.509,19.596,19.509,19.5863,8700.0
2010-04-09 10:00:00,20.28,20.34,20.28,20.33,6600.0,19.6056,19.6636,19.6056,19.654,6600.0
2010-04-09 10:05:00,20.33,20.33,20.33,20.33,300.0,19.654,19.654,19.654,19.654,300.0
2010-04-09 10:10:00,20.32,20.33,20.31,20.32,2400.0,19.6443,19.654,19.6346,19.6443,2400.0
2010-04-09 10:15:00,20.38,20.39,20.37,20.37,8400.0,19.7023,19.712,19.6926,19.6926,8400.0
2010-04-09 10:20:00,20.39,20.39,20.39,20.39,10500.0,19.712,19.712,19.712,19.712,10500.0
2010-04-09 10:25:00,20.38,20.38,20.35,20.36,13800.0,19.7023,19.7023,19.6733,19.683,13800.0
2010-04-09 10:30:00,20.35,20.35,20.34,20.34,5400.0,19.6733,19.6733,19.6636,19.6636,5400.0
2010-04-09 10:35:00,20.35,20.36,20.34,20.36,4500.0,19.6733,19.683,19.6636,19.683,4500.0
2010-04-09 10:40:00,20.36,20.36,20.35,20.35,18000.0,19.683,19.683,19.6733,19.6733,18000.0
2010-04-09 10:45:00,20.35,20.37,20.33,20.33,52800.0,19.6733,19.6926,19.654,19.654,52800.0
2010-04-09 10:50:00,20.32,20.34,20.32,20.34,48300.0,19.6443,19.6636,19.6443,19.6636,48300.0
2010-04-09 10:55:00,20.33,20.33,20.31,20.31,54600.0,19.654,19.654,19.6346,19.6346,54600.0
2010-04-09 11:00:00,20.31,20.33,20.3,20.31,48900.0,19.6346,19.654,19.625,19.6346,48900.0
2010-04-09 11:05:00,20.3,20.31,20.29,20.31,37200.0,19.625,19.6346,19.6153,19.6346,37200.0
2010-04-09 11:10:00,20.3,20.31,20.3,20.31,33000.0,19.625,19.6346,19.625,19.6346,33000.0
2010-04-09 11:15:00,20.31,20.31,20.3,20.3,48600.0,19.6346,19.6346,19.625,19.625,48600.0
2010-04-09 11:20:00,20.3,20.3,20.3,20.3,45300.0,19.625,19.625,19.625,19.625,45300.0
2010-04-09 11:25:00,20.31,20.32,20.31,20.31,35400.0,19.6346,19.6443,19.6346,19.6346,35400.0
2010-04-09 11:30:00,20.31,20.33,20.29,20.29,47100.0,19.6346,19.654,19.6153,19.6153,47100.0
2010-04-09 11:35:00,20.29,20.3,20.28,20.29,39900.0,19.6153,19.625,19.6056,19.6153,39900.0
2010-04-09 11:40:00,20.29,20.29,20.29,20.29,0.0,19.6153,19.6153,19.6153,19.6153,0.0
2010-04-09 11:45:00,20.32,20.32,20.31,20.31,25200.0,19.6443,19.6443,19.6346,19.6346,25200.0
2010-04-09 11:50:00,20.31,20.31,20.31,20.31,0.0,19.6346,19.6346,19.6346,19.6346,0.0
2010-04-09 11:55:00,20.31,20.31,20.3,20.3,11100.0,19.6346,19.6346,19.625,19.625,11100.0
2010-04-09 12:00:00,20.31,20.31,20.3,20.31,18900.0,19.6346,19.6346,19.625,19.6346,18900.0
2010-04-09 12:05:00,20.32,20.32,20.31,20.32,25200.0,19.6443,19.6443,19.6346,19.6443,25200.0
2010-04-09 12:10:00,20.32,20.32,20.3,20.3,14100.0,19.6443,19.6443,19.625,19.625,14100.0
2010-04-09 12:15:00,20.32,20.32,20.32,20.32,64200.0,19.6443,19.6443,19.6443,19.6443,64200.0
2010-04-09 12:20:00,20.32,20.32,20.31,20.32,21600.0,19.6443,19.6443,19.6346,19.6443,21600.0
2010-04-09 12:25:00,20.31,20.31,20.31,20.31,12900.0,19.6346,19.6346,19.6346,19.6346,12900.0
2010-04-09 12:30:00,20.31,20.32,20.31,20.31,1500.0,19.6346,19.6443,19.6346,19.6346,1500.0
2010-04-09 12:35:00,20.31,20.32,20.31,20.32,11400.0,19.6346,19.6443,19.6346,19.6443,11400.0
2010-04-09 12:40:00,20.33,20.33,20.33,20.33,300.0,19.654,19.654,19.654,19.654,300.0
2010-04-09 12:45:00,20.32,20.32,20.32,20.32,300.0,19.6443,19.6443,19.6443,19.6443,300.0
2010-04-09 12:50:00,20.31,20.31,20.31,20.31,300.0,19.6346,19.6346,19.6346,19.6346,300.0
2010-04-09 12:55:00,20.34,20.34,20.34,20.34,1800.0,19.6636,19.6636,19.6636,19.6636,1800.0
2010-04-09 13:00:00,20.33,20.33,20.32,20.32,7200.0,19.654,19.654,19.6443,19.6443,7200.0
2010-04-09 13:05:00,20.32,20.32,20.32,20.32,1800.0,19.6443,19.6443,19.6443,19.6443,1800.0
2010-04-09 13:10:00,20.33,20.34,20.33,20.34,900.0,19.654,19.6636,19.654,19.6636,900.0
2010-04-09 13:15:00,20.34,20.34,20.34,20.34,7200.0,19.6636,19.6636,19.6636,19.6636,7200.0
2010-04-09 13:20:00,20.34,20.34,20.34,20.34,600.0,19.6636,19.6636,19.6636,19.6636,600.0
2010-04-09 13:25:00,20.34,20.34,20.33,20.33,3600.0,19.6636,19.6636,19.654,19.654,3600.0
2010-04-09 13:30:00,20.33,20.33,20.33,20.33,0.0,19.654,19.654,19.654,19.654,0.0
2010-04-09 13:35:00,20.34,20.34,20.33,20.33,12900.0,19.6636,19.6636,19.654,19.654,12900.0
2010-04-09 13:40:00,20.33,20.33,20.33,20.33,3000.0,19.654,19.654,19.654,19.654,3000.0
2010-04-09 13:45:00,20.33,20.33,20.32,20.33,9900.0,19.654,19.654,19.6443,19.654,9900.0
2010-04-09 13:50:00,20.32,20.32,20.31,20.31,7200.0,19.6443,19.6443,19.6346,19.6346,7200.0
2010-04-09 13:55:00,20.31,20.31,20.31,20.31,2400.0,19.6346,19.6346,19.6346,19.6346,2400.0
2010-04-09 14:00:00,20.3,20.32,20.3,20.32,6900.0,19.625,19.6443,19.625,19.6443,6900.0
2010-04-09 14:05:00,20.31,20.32,20.31,20.32,600.0,19.6346,19.6443,19.6346,19.6443,600.0
2010-04-09 14:10:00,20.32,20.32,20.32,20.32,0.0,19.6443,19.6443,19.6443,19.6443,0.0
2010-04-09 14:15:00,20.31,20.32,20.31,20.32,900.0,19.6346,19.6443,19.6346,19.6443,900.0
2010-04-09 14:20:00,20.33,20.33,20.33,20.33,300.0,19.654,19.654,19.654,19.654,300.0
2010-04-09 14:25:00,20.34,20.34,20.33,20.33,2100.0,19.6636,19.6636,19.654,19.654,2100.0
2010-04-09 14:30:00,20.33,20.33,20.33,20.33,2700.0,19.654,19.654,19.654,19.654,2700.0
2010-04-09 14:35:00,20.33,20.35,20.33,20.34,3300.0,19.654,19.6733,19.654,19.6636,3300.0
2010-04-09 14:40:00,20.35,20.35,20.35,20.35,1200.0,19.6733,19.6733,19.6733,19.6733,1200.0
2010-04-09 14:45:00,20.35,20.35,20.35,20.35,2700.0,19.6733,19.6733,19.6733,19.6733,2700.0
2010-04-09 14:50:00,20.35,20.35,20.35,20.35,900.0,19.6733,19.6733,19.6733,19.6733,900.0
2010-04-09 14:55:00,20.35,20.35,20.35,20.35,2100.0,19.6733,19.6733,19.6733,19.6733,2100.0
2010-04-09 15:00:00,20.35,20.35,20.35,20.35,1500.0,19.6733,19.6733,19.6733,19.6733,1500.0
2010-04-09 15:05:00,20.34,20.34,20.34,20.34,300.0,19.6636,19.6636,19.6636,19.6636,300.0
2010-04-09 15:10:00,20.34,20.34,20.34,20.34,0.0,19.6636,19.6636,19.6636,19.6636,0.0
2010-04-09 15:15:00,20.34,20.34,20.34,20.34,600.0,19.6636,19.6636,19.6636,19.6636,600.0
2010-04-09 15:20:00,20.33,20.33,20.33,20.33,300.0,19.654,19.654,19.654,19.654,300.0
2010-04-09 15:25:00,20.34,20.34,20.34,20.34,300.0,19.6636,19.6636,19.6636,19.6636,300.0
2010-04-09 15:30:00,20.34,20.34,20.33,20.33,5100.0,19.6636,19.6636,19.654,19.654,5100.0
2010-04-09 15:35:00,20.33,20.33,20.32,20.32,2400.0,19.654,19.654,19.6443,19.6443,2400.0
2010-04-09 15:40:00,20.33,20.33,20.33,20.33,900.0,19.654,19.654,19.654,19.654,900.0
2010-04-09 15:45:00,20.32,20.32,20.32,20.32,3900.0,19.6443,19.6443,19.6443,19.6443,3900.0
2010-04-09 15:50:00,20.32,20.32,20.32,20.32,0.0,19.6443,19.6443,19.6443,19.6443,0.0
2010-04-09 15:55:00,20.33,20.34,20.33,20.34,9000.0,19.654,19.6636,19.654,19.6636,9000.0
2010-04-12 09:30:00,20.39,20.39,20.29,20.29,36000.0,19.712,19.712,19.6153,19.6153,36000.0
2010-04-12 09:35:00,20.32,20.33,20.31,20.33,7500.0,19.6443,19.654,19.6346,19.654,7500.0
2010-04-12 09:40:00,20.33,20.33,20.33,20.33,5400.0,19.654,19.654,19.654,19.654,5400.0
2010-04-12 09:45:00,20.33,20.34,20.33,20.33,11400.0,19.654,19.6636,19.654,19.654,11400.0
2010-04-12 09:50:00,20.33,20.33,20.27,20.27,90300.0,19.654,19.654,19.596,19.596,90300.0
2010-04-12 09:55:00,20.27,20.27,20.25,20.25,8400.0,19.596,19.596,19.5766,19.5766,8400.0
2010-04-12 10:00:00,20.25,20.28,20.24,20.27,7500.0,19.5766,19.6056,19.567,19.596,7500.0
2010-04-12 10:05:00,20.28,20.28,20.27,20.27,4500.0,19.6056,19.6056,19.596,19.596,4500.0
2010-04-12 10:10:00,20.28,20.28,20.28,20.28,1800.0,19.6056,19.6056,19.6056,19.6056,1800.0
2010-04-12 10:15:00,20.27,20.28,20.26,20.26,10200.0,19.596,19.6056,19.5863,19.5863,10200.0
2010-04-12 10:20:00,20.27,20.27,20.26,20.27,3000.0,19.596,19.596,19.5863,19.596,3000.0
2010-04-12 10:25:00,20.26,20.27,20.25,20.27,9000.0,19.5863,19.596,19.5766,19.596,9000.0
2010-04-12 10:30:00,20.26,20.26,20.24,20.25,4500.0,19.5863,19.5863,19.567,19.5766,4500.0
2010-04-12 10:35:00,20.25,20.25,20.21,20.21,31200.0,19.5766,19.5766,19.538,19.538,31200.0
2010-04-12 10:40:00,20.21,20.25,20.21,20.25,27600.0,19.538,19.5766,19.538,19.5766,27600.0
2010-04-12 10:45:00,20.25,20.26,20.25,20.26,3000.0,19.5766,19.5863,19.5766,19.5863,3000.0
2010-04-12 10:50:00,20.26,20.26,20.25,20.26,2400.0,19.5863,19.5863,19.5766,19.5863,2400.0
2010-04-12 10:55:00,20.26,20.26,20.25,20.25,1800.0,19.5863,19.5863,19.5766,19.5766,1800.0
2010-04-12 11:00:00,20.25,20.26,20.24,20.26,2400.0,19.5766,19.5863,19.567,19.5863,2400.0
2010-04-12 11:05:00,20.26,20.27,20.26,20.27,1200.0,19.5863,19.596,19.5863,19.596,1200.0
2010-04-12 11:10:00,20.27,20.27,20.25,20.27,3900.0,19.596,19.596,19.5766,19.596,3900.0
2010-04-12 11:15:00,20.27,20.27,20.25,20.26,2100.0,19.596,19.596,19.5766,19.5863,2100.0
2010-04-12 11:20:00,20.26,20.26,20.26,20.26,0.0,19.5863,19.5863,19.5863,19.5863,0.0
2010-04-12 11:25:00,20.26,20.27,20.26,20.27,2700.0,19.5863,19.596,19.5863,19.596,2700.0
2010-04-12 11:30:00,20.27,20.27,20.27,20.27,0.0,19.596,19.596,19.596,19.596,0.0
2010-04-12 11:35:00,20.29,20.3,20.28,20.28,2100.0,19.6153,19.625,19.6056,19.6056,2100.0
2010-04-12 11:40:00,20.28,20.29,20.27,20.27,47400.0,19.6056,19.6153,19.596,19.596,47400.0
2010-04-12 11:45:00,20.26,20.26,20.26,20.26,4500.0,19.5863,19.5863,19.5863,19.5863,4500.0
2010-04-12 11:50:00,20.26,20.26,20.26,20.26,300.0,19.5863,19.5863,19.5863,19.5863,300.0
2010-04-12 11:55:00,20.26,20.27,20.26,20.27,4500.0,19.5863,19.596,19.5863,19.596,4500.0
2010-04-12 12:00:00,20.27,20.27,20.27,20.27,600.0,19.596,19.596,19.596,19.596,600.0
2010-04-12 12:05:00,20.27,20.27,20.27,20.27,600.0,19.596,19.596,19.596,19.596,600.0
2010-04-12 12:10:00,20.27,20.27,20.27,20.27,0.0,19.596,19.596,19.596,19.596,0.0
2010-04-12 12:15:00,20.27,20.27,20.27,20.27,1200.0,19.596,19.596,19.596,19.596,1200.0
2010-04-12 12:20:00,20.28,20.28,20.28,20.28,63600.0,19.6056,19.6056,19.6056,19.6056,63600.0
2010-04-12 12:25:00,20.3,20.3,20.3,20.3,2700.0,19.625,19.625,19.625,19.625,2700.0
2010-04-12 12:30:00,20.29,20.3,20.29,20.3,1200.0,19.6153,19.625,19.6153,19.625,1200.0
2010-04-12 12:35:00,20.3,20.3,20.3,20.3,0.0,19.625,19.625,19.625,19.625,0.0
2010-04-12 12:40:00,20.3,20.3,20.3,20.3,0.0,19.625,19.625,19.625,19.625,0.0
2010-04-12 12:45:00,20.31,20.32,20.31,20.32,1800.0,19.6346,19.6443,19.6346,19.6443,1800.0
2010-04-12 12:50:00,20.32,20.32,20.32,20.32,300.0,19.6443,19.6443,19.6443,19.6443,300.0
2010-04-12 12:55:00,20.33,20.33,20.33,20.33,21300.0,19.654,19.654,19.654,19.654,21300.0
2010-04-12 13:00:00,20.33,20.34,20.33,20.34,8100.0,19.654,19.6636,19.654,19.6636,8100.0
2010-04-12 13:05:00,20.35,20.35,20.35,20.35,12600.0,19.6733,19.6733,19.6733,19.6733,12600.0
2010-04-12 13:10:00,20.35,20.36,20.35,20.36,600.0,19.6733,19.683,19.6733,19.683,600.0
2010-04-12 13:15:00,20.35,20.35,20.34,20.35,3900.0,19.6733,19.6733,19.6636,19.6733,3900.0
2010-04-12 13:20:00,20.35,20.37,20.35,20.37,9000.0,19.6733,19.6926,19.6733,19.6926,9000.0
2010-04-12 13:25:00,20.37,20.37,20.37,20.37,0.0,19.6926,19.6926,19.6926,19.6926,0.0
2010-04-12 13:30:00,20.37,20.37,20.37,20.37,0.0,19.6926,19.6926,19.6926,19.6926,0.0
2010-04-12 13:35:00,20.37,20.37,20.37,20.37,0.0,19.6926,19.6926,19.6926,19.6926,0.0
2010-04-12 13:40:00,20.37,20.37,20.37,20.37,0.0,19.6926,19.6926,19.6926,19.6926,0.0
2010-04-12 13:45:00,20.37,20.37,20.36,20.36,600.0,19.6926,19.6926,19.683,19.683,600.0
2010-04-12 13:50:00,20.37,20.38,20.37,20.37,7200.0,19.6926,19.7023,19.6926,19.6926,7200.0
2010-04-12 13:55:00,20.37,20.37,20.36,20.36,900.0,19.6926,19.6926,19.683,19.683,900.0
2010-04-12 14:00:00,20.35,20.35,20.33,20.33,23400.0,19.6733,19.6733,19.654,19.654,23400.0
2010-04-12 14:05:00,20.33,20.33,20.32,20.32,13800.0,19.654,19.654,19.6443,19.6443,13800.0
2010-04-12 14:10:00,20.31,20.31,20.3,20.3,3000.0,19.6346,19.6346,19.625,19.625,3000.0
2010-04-12 14:15:00,20.3,20.3,20.29,20.29,21300.0,19.625,19.625,19.6153,19.6153,21300.0
2010-04-12 14:20:00,20.29,20.29,20.29,20.29,4200.0,19.6153,19.6153,19.6153,19.6153,4200.0
2010-04-12 14:25:00,20.3,20.3,20.3,20.3,1500.0,19.625,19.625,19.625,19.625,1500.0
2010-04-12 14:30:00,20.3,20.3,20.3,20.3,1200.0,19.625,19.625,19.625,19.625,1200.0
2010-04-12 14:35:00,20.3,20.3,20.3,20.3,600.0,19.625,19.625,19.625,19.625,600.0
2010-04-12 14:40:00,20.3,20.3,20.28,20.29,28200.0,19.625,19.625,19.6056,19.6153,28200.0
2010-04-12 14:45:00,20.31,20.31,20.31,20.31,600.0,19.6346,19.6346,19.6346,19.6346,600.0
2010-04-12 14:50:00,20.31,20.31,20.31,20.31,6300.0,19.6346,19.6346,19.6346,19.6346,6300.0
2010-04-12 14:55:00,20.32,20.32,20.32,20.32,1200.0,19.6443,19.6443,19.6443,19.6443,1200.0
2010-04-12 15:00:00,20.31,20.32,20.31,20.31,6000.0,19.6346,19.6443,19.6346,19.6346,6000.0
2010-04-12 15:05:00,20.31,20.33,20.31,20.33,3600.0,19.6346,19.654,19.6346,19.654,3600.0
2010-04-12 15:10:00,20.33,20.33,20.32,20.33,4500.0,19.654,19.654,19.6443,19.654,4500.0
2010-04-12 15:15:00,20.32,20.32,20.31,20.31,14100.0,19.6443,19.6443,19.6346,19.6346,14100.0
2010-04-12 15:20:00,20.31,20.31,20.28,20.28,30600.0,19.6346,19.6346,19.6056,19.6056,30600.0
2010-04-12 15:25:00,20.29,20.29,20.29,20.29,8400.0,19.6153,19.6153,19.6153,19.6153,8400.0
2010-04-12 15:30:00,20.29,20.29,20.28,20.29,29100.0,19.6153,19.6153,19.6056,19.6153,29100.0
2010-04-12 15:35:00,20.29,20.29,20.29,20.29,0.0,19.6153,19.6153,19.6153,19.6153,0.0
2010-04-12 15:40:00,20.29,20.29,20.29,20.29,12600.0,19.6153,19.6153,19.6153,19.6153,12600.0
2010-04-12 15:45:00,20.28,20.31,20.28,20.31,6900.0,19.6056,19.6346,19.6056,19.6346,6900.0
2010-04-12 15:50:00,20.31,20.31,20.29,20.3,9600.0,19.6346,19.6346,19.6153,19.625,9600.0
2010-04-12 15:55:00,20.28,20.31,20.28,20.31,9300.0,19.6056,19.6346,19.6056,19.6346,9300.0
2010-04-13 09:30:00,20.27,20.32,20.26,20.29,13800.0,19.596,19.6443,19.5863,19.6153,13800.0
2010-04-13 09:35:00,20.32,20.32,20.32,20.32,600.0,19.6443,19.6443,19.6443,19.6443,600.0
2010-04-13 09:40:00,20.33,20.37,20.33,20.37,5700.0,19.654,19.6926,19.654,19.6926,5700.0
2010-04-13 09:45:00,20.38,20.39,20.38,20.39,1200.0,19.7023,19.712,19.7023,19.712,1200.0
2010-04-13 09:50:00,20.4,20.4,20.37,20.37,7800.0,19.7217,19.7217,19.6926,19.6926,7800.0
2010-04-13 09:55:00,20.38,20.38,20.35,20.35,28800.0,19.7023,19.7023,19.6733,19.6733,28800.0
2010-04-13 10:00:00,20.35,20.36,20.34,20.35,14700.0,19.6733,19.683,19.6636,19.6733,14700.0
2010-04-13 10:05:00,20.36,20.36,20.35,20.36,10500.0,19.683,19.683,19.6733,19.683,10500.0
2010-04-13 10:10:00,20.37,20.37,20.37,20.37,600.0,19.6926,19.6926,19.6926,19.6926,600.0
2010-04-13 10:15:00,20.38,20.38,20.34,20.34,18300.0,19.7023,19.7023,19.6636,19.6636,18300.0
2010-04-13 10:20:00,20.33,20.33,20.28,20.28,46200.0,19.654,19.654,19.6056,19.6056,46200.0
2010-04-13 10:25:00,20.27,20.3,20.27,20.28,9600.0,19.596,19.625,19.596,19.6056,9600.0
2010-04-13 10:30:00,20.27,20.27,20.26,20.26,17400.0,19.596,19.596,19.5863,19.5863,17400.0
2010-04-13 10:35:00,20.25,20.25,20.22,20.24,11700.0,19.5766,19.5766,19.5476,19.567,11700.0
2010-04-13 10:40:00,20.24,20.24,20.22,20.24,31200.0,19.567,19.567,19.5476,19.567,31200.0
2010-04-13 10:45:00,20.24,20.24,20.22,20.23,35400.0,19.567,19.567,19.5476,19.5573,35400.0
2010-04-13 10:50:00,20.24,20.28,20.24,20.28,4800.0,19.567,19.6056,19.567,19.6056,4800.0
2010-04-13 10:55:00,20.3,20.3,20.27,20.27,17100.0,19.625,19.625,19.596,19.596,17100.0
2010-04-13 11:00:00,20.28,20.28,20.26,20.28,8400.0,19.6056,19.6056,19.5863,19.6056,8400.0
2010-04-13 11:05:00,20.28,20.31,20.28,20.3,17100.0,19.6056,19.6346,19.6056,19.625,17100.0
2010-04-13 11:10:00,20.3,20.3,20.29,20.3,5400.0,19.625,19.625,19.6153,19.625,5400.0
2010-04-13 11:15:00,20.29,20.31,20.29,20.31,43800.0,19.6153,19.6346,19.6153,19.6346,43800.0
2010-04-13 11:20:00,20.31,20.31,20.3,20.3,4500.0,19.6346,19.6346,19.625,19.625,4500.0
2010-04-13 11:25:00,20.3,20.3,20.29,20.3,6600.0,19.625,19.625,19.6153,19.625,6600.0
2010-04-13 11:30:00,20.3,20.3,20.3,20.3,3600.0,19.625,19.625,19.625,19.625,3600.0
2010-04-13 11:35:00,20.3,20.3,20.29,20.29,2700.0,19.625,19.625,19.6153,19.6153,2700.0
2010-04-13 11:40:00,20.29,20.31,20.29,20.3,4800.0,19.6153,19.6346,19.6153,19.625,4800.0
2010-04-13 11:45:00,20.3,20.3,20.29,20.3,15900.0,19.625,19.625,19.6153,19.625,15900.0
2010-04-13 11:50:00,20.29,20.29,20.26,20.27,5100.0,19.6153,19.6153,19.5863,19.596,5100.0
2010-04-13 11:55:00,20.27,20.28,20.27,20.27,4500.0,19.596,19.6056,19.596,19.596,4500.0
2010-04-13 12:00:00,20.26,20.27,20.26,20.27,4500.0,19.5863,19.596,19.5863,19.596,4500.0
2010-04-13 12:05:00,20.26,20.26,20.23,20.24,4200.0,19.5863,19.5863,19.5573,19.567,4200.0
2010-04-13 12:10:00,20.24,20.25,20.24,20.25,3000.0,19.567,19.5766,19.567,19.5766,3000.0
2010-04-13 12:15:00,20.26,20.28,20.26,20.28,5700.0,19.5863,19.6056,19.5863,19.6056,5700.0
2010-04-13 12:20:00,20.25,20.25,20.25,20.25,900.0,19.5766,19.5766,19.5766,19.5766,900.0
2010-04-13 12:25:00,20.25,20.26,20.25,20.26,5700.0,19.5766,19.5863,19.5766,19.5863,5700.0
2010-04-13 12:30:00,20.26,20.26,20.25,20.25,4200.0,19.5863,19.5863,19.5766,19.5766,4200.0
2010-04-13 12:35:00,20.25,20.26,20.25,20.25,4200.0,19.5766,19.5863,19.5766,19.5766,4200.0
2010-04-13 12:40:00,20.25,20.26,20.25,20.26,7500.0,19.5766,19.5863,19.5766,19.5863,7500.0
2010-04-13 12:45:00,20.25,20.25,20.24,20.24,1800.0,19.5766,19.5766,19.567,19.567,1800.0
2010-04-13 12:50:00,20.24,20.25,20.24,20.25,5400.0,19.567,19.5766,19.567,19.5766,5400.0
2010-04-13 12:55:00,20.25,20.28,20.25,20.27,6600.0,19.5766,19.6056,19.5766,19.596,6600.0
2010-04-13 13:00:00,20.27,20.28,20.27,20.27,2400.0,19.596,19.6056,19.596,19.596,2400.0
2010-04-13 13:05:00,20.28,20.28,20.28,20.28,4200.0,19.6056,19.6056,19.6056,19.6056,4200.0
2010-04-13 13:10:00,20.29,20.3,20.29,20.3,2400.0,19.6153,19.625,19.6153,19.625,2400.0
2010-04-13 13:15:00,20.29,20.29,20.26,20.26,4500.0,19.6153,19.6153,19.5863,19.5863,4500.0
2010-04-13 13:20:00,20.27,20.27,20.26,20.26,7200.0,19.596,19.596,19.5863,19.5863,7200.0
2010-04-13 13:25:00,20.27,20.27,20.26,20.26,600.0,19.596,19.596,19.5863,19.5863,600.0
2010-04-13 13:30:00,20.25,20.26,20.25,20.26,7500.0,19.5766,19.5863,19.5766,19.5863,7500.0
2010-04-13 13:35:00,20.26,20.26,20.26,20.26,3900.0,19.5863,19.5863,19.5863,19.5863,3900.0
2010-04-13 13:40:00,20.27,20.29,20.27,20.29,21300.0,19.596,19.6153,19.596,19.6153,21300.0
2010-04-13 13:45:00,20.29,20.3,20.29,20.3,7500.0,19.6153,19.625,19.6153,19.625,7500.0
2010-04-13 13:50:00,20.29,20.3,20.29,20.3,4200.0,19.6153,19.625,19.6153,19.625,4200.0
2010-04-13 13:55:00,20.3,20.31,20.3,20.3,2400.0,19.625,19.6346,19.625,19.625,2400.0
2010-04-13 14:00:00,20.29,20.3,20.29,20.3,4500.0,19.6153,19.625,19.6153,19.625,4500.0
2010-04-13 14:05:00,20.28,20.28,20.28,20.28,4500.0,19.6056,19.6056,19.6056,19.6056,4500.0
2010-04-13 14:10:00,20.27,20.27,20.27,20.27,6600.0,19.596,19.596,19.596,19.596,6600.0
2010-04-13 14:15:00,20.27,20.28,20.27,20.28,5400.0,19.596,19.6056,19.596,19.6056,5400.0
2010-04-13 14:20:00,20.28,20.28,20.28,20.28,4800.0,19.6056,19.6056,19.6056,19.6056,4800.0
2010-04-13 14:25:00,20.28,20.29,20.28,20.28,14400.0,19.6056,19.6153,19.6056,19.6056,14400.0
2010-04-13 14:30:00,20.28,20.29,20.28,20.29,13500.0,19.6056,19.6153,19.6056,19.6153,13500.0
2010-04-13 14:35:00,20.29,20.29,20.27,20.27,21600.0,19.6153,19.6153,19.596,19.596,21600.0
2010-04-13 14:40:00,20.27,20.27,20.27,20.27,4800.0,19.596,19.596,19.596,19.596,4800.0
2010-04-13 14:45:00,20.27,20.28,20.26,20.28,7200.0,19.596,19.6056,19.5863,19.6056,7200.0
2010-04-13 14:50:00,20.28,20.3,20.28,20.3,6900.0,19.6056,19.625,19.6056,19.625,6900.0
2010-04-13 14:55:00,20.3,20.3,20.28,20.28,5400.0,19.625,19.625,19.6056,19.6056,5400.0
2010-04-13 15:00:00,20.27,20.28,20.27,20.28,10200.0,19.596,19.6056,19.596,19.6056,10200.0
2010-04-13 15:05:00,20.28,20.28,20.28,20.28,4500.0,19.6056,19.6056,19.6056,19.6056,4500.0
2010-04-13 15:10:00,20.28,20.29,20.28,20.28,6300.0,19.6056,19.6153,19.6056,19.6056,6300.0
2010-04-13 15:15:00,20.28,20.3,20.28,20.3,13500.0,19.6056,19.625,19.6056,19.625,13500.0
2010-04-13 15:20:00,20.3,20.3,20.29,20.3,5700.0,19.625,19.625,19.6153,19.625,5700.0
2010-04-13 15:25:00,20.29,20.3,20.29,20.3,5400.0,19.6153,19.625,19.6153,19.625,5400.0
2010-04-13 15:30:00,20.3,20.3,20.3,20.3,1800.0,19.625,19.625,19.625,19.625,1800.0
2010-04-13 15:35:00,20.28,20.29,20.28,20.29,9300.0,19.6056,19.6153,19.6056,19.6153,9300.0
2010-04-13 15:40:00,20.3,20.3,20.3,20.3,9000.0,19.625,19.625,19.625,19.625,9000.0
2010-04-13 15:45:00,20.31,20.32,20.31,20.32,29700.0,19.6346,19.6443,19.6346,19.6443,29700.0
2010-04-13 15:50:00,20.31,20.31,20.29,20.29,36300.0,19.6346,19.6346,19.6153,19.6153,36300.0
2010-04-13 15:55:00,20.29,20.3,20.28,20.3,37800.0,19.6153,19.625,19.6056,19.625,37800.0
2010-04-14 09:30:00,20.34,20.36,20.33,20.33,9600.0,19.6636,19.683,19.654,19.654,9600.0
2010-04-14 09:35:00,20.31,20.31,20.3,20.3,1800.0,19.6346,19.6346,19.625,19.625,1800.0
2010-04-14 09:40:00,20.32,20.32,20.3,20.32,14100.0,19.6443,19.6443,19.625,19.6443,14100.0
2010-04-14 09:45:00,20.32,20.35,20.32,20.35,4500.0,19.6443,19.6733,19.6443,19.6733,4500.0
2010-04-14 09:50:00,20.36,20.36,20.33,20.33,2700.0,19.683,19.683,19.654,19.654,2700.0
2010-04-14 09:55:00,20.33,20.34,20.33,20.34,900.0,19.654,19.6636,19.654,19.6636,900.0
2010-04-14 10:00:00,20.34,20.36,20.34,20.35,3000.0,19.6636,19.683,19.6636,19.6733,3000.0
2010-04-14 10:05:00,20.35,20.35,20.35,20.35,0.0,19.6733,19.6733,19.6733,19.6733,0.0
2010-04-14 10:10:00,20.34,20.34,20.34,20.34,900.0,19.6636,19.6636,19.6636,19.6636,900.0
2010-04-14 10:15:00,20.32,20.36,20.32,20.36,3900.0,19.6443,19.683,19.6443,19.683,3900.0
2010-04-14 10:20:00,20.34,20.35,20.34,20.35,2100.0,19.6636,19.6733,19.6636,19.6733,2100.0
2010-04-14 10:25:00,20.35,20.35,20.34,20.35,1800.0,19.6733,19.6733,19.6636,19.6733,1800.0
2010-04-14 10:30:00,20.35,20.35,20.32,20.32,3600.0,19.6733,19.6733,19.6443,19.6443,3600.0
2010-04-14 10:35:00,20.33,20.36,20.33,20.35,3600.0,19.654,19.683,19.654,19.6733,3600.0
2010-04-14 10:40:00,20.35,20.36,20.35,20.36,6000.0,19.6733,19.683,19.6733,19.683,6000.0
2010-04-14 10:45:00,20.37,20.37,20.35,20.35,13500.0,19.6926,19.6926,19.6733,19.6733,13500.0
2010-04-14 10:50:00,20.35,20.37,20.35,20.36,18300.0,19.6733,19.6926,19.6733,19.683,18300.0
2010-04-14 10:55:00,20.36,20.38,20.35,20.38,17400.0,19.683,19.7023,19.6733,19.7023,17400.0
2010-04-14 11:00:00,20.38,20.41,20.37,20.37,55200.0,19.7023,19.7313,19.6926,19.6926,55200.0
2010-04-14 11:05:00,20.37,20.37,20.36,20.36,1200.0,19.6926,19.6926,19.683,19.683,1200.0
2010-04-14 11:10:00,20.36,20.36,20.36,20.36,300.0,19.683,19.683,19.683,19.683,300.0
2010-04-14 11:15:00,20.37,20.38,20.37,20.38,6600.0,19.6926,19.7023,19.6926,19.7023,6600.0
2010-04-14 11:20:00,20.38,20.39,20.37,20.39,33300.0,19.7023,19.712,19.6926,19.712,33300.0
2010-04-14 11:25:00,20.38,20.4,20.38,20.39,36600.0,19.7023,19.7217,19.7023,19.712,36600.0
2010-04-14 11:30:00,20.39,20.39,20.38,20.38,3300.0,19.712,19.712,19.7023,19.7023,3300.0
2010-04-14 11:35:00,20.38,20.38,20.38,20.38,300.0,19.7023,19.7023,19.7023,19.7023,300.0
2010-04-14 11:40:00,20.39,20.39,20.39,20.39,5400.0,19.712,19.712,19.712,19.712,5400.0
2010-04-14 11:45:00,20.39,20.4,20.39,20.4,6300.0,19.712,19.7217,19.712,19.7217,6300.0
2010-04-14 11:50:00,20.4,20.42,20.4,20.42,16800.0,19.7217,19.741,19.7217,19.741,16800.0
2010-04-14 11:55:00,20.43,20.44,20.43,20.43,1500.0,19.7507,19.7603,19.7507,19.7507,1500.0
2010-04-14 12:00:00,20.43,20.43,20.42,20.42,1500.0,19.7507,19.7507,19.741,19.741,1500.0
2010-04-14 12:05:00,20.42,20.43,20.42,20.42,3600.0,19.741,19.7507,19.741,19.741,3600.0
2010-04-14 12:10:00,20.42,20.43,20.42,20.42,15300.0,19.741,19.7507,19.741,19.741,15300.0
2010-04-14 12:15:00,20.42,20.43,20.41,20.42,13200.0,19.741,19.7507,19.7313,19.741,13200.0
2010-04-14 12:20:00,20.42,20.44,20.41,20.41,26100.0,19.741,19.7603,19.7313,19.7313,26100.0
2010-04-14 12:25:00,20.41,20.42,20.41,20.42,16200.0,19.7313,19.741,19.7313,19.741,16200.0
2010-04-14 12:30:00,20.42,20.44,20.42,20.43,52500.0,19.741,19.7603,19.741,19.7507,52500.0
2010-04-14 12:35:00,20.44,20.44,20.43,20.43,7200.0,19.7603,19.7603,19.7507,19.7507,7200.0
2010-04-14 12:40:00,20.43,20.44,20.43,20.44,3900.0,19.7507,19.7603,19.7507,19.7603,3900.0
2010-04-14 12:45:00,20.43,20.43,20.43,20.43,1800.0,19.7507,19.7507,19.7507,19.7507,1800.0
2010-04-14 12:50:00,20.42,20.42,20.42,20.42,1800.0,19.741,19.741,19.741,19.741,1800.0
2010-04-14 12:55:00,20.42,20.42,20.42,20.42,15600.0,19.741,19.741,19.741,19.741,15600.0
2010-04-14 13:00:00,20.42,20.42,20.42,20.42,4500.0,19.741,19.741,19.741,19.741,4500.0
2010-04-14 13:05:00,20.42,20.43,20.42,20.43,7500.0,19.741,19.7507,19.741,19.7507,7500.0
2010-04-14 13:10:00,20.43,20.45,20.43,20.45,13200.0,19.7507,19.77,19.7507,19.77,13200.0
2010-04-14 13:15:00,20.45,20.45,20.44,20.45,9900.0,19.77,19.77,19.7603,19.77,9900.0
2010-04-14 13:20:00,20.46,20.46,20.46,20.46,600.0,19.7797,19.7797,19.7797,19.7797,600.0
2010-04-14 13:25:00,20.48,20.48,20.48,20.48,300.0,19.799,19.799,19.799,19.799,300.0
2010-04-14 13:30:00,20.5,20.5,20.49,20.49,2400.0,19.8183,19.8183,19.8087,19.8087,2400.0
2010-04-14 13:35:00,20.49,20.49,20.49,20.49,1500.0,19.8087,19.8087,19.8087,19.8087,1500.0
2010-04-14 13:40:00,20.48,20.48,20.47,20.47,900.0,19.799,19.799,19.7893,19.7893,900.0
2010-04-14 13:45:00,20.47,20.47,20.47,20.47,300.0,19.7893,19.7893,19.7893,19.7893,300.0
2010-04-14 13:50:00,20.47,20.47,20.47,20.47,1800.0,19.7893,19.7893,19.7893,19.7893,1800.0
2010-04-14 13:55:00,20.47,20.47,20.46,20.46,5100.0,19.7893,19.7893,19.7797,19.7797,5100.0
2010-04-14 14:00:00,20.47,20.47,20.46,20.47,5400.0,19.7893,19.7893,19.7797,19.7893,5400.0
2010-04-14 14:05:00,20.47,20.47,20.46,20.46,4500.0,19.7893,19.7893,19.7797,19.7797,4500.0
2010-04-14 14:10:00,20.47,20.47,20.46,20.46,5100.0,19.7893,19.7893,19.7797,19.7797,5100.0
2010-04-14 14:15:00,20.46,20.46,20.46,20.46,0.0,19.7797,19.7797,19.7797,19.7797,0.0
2010-04-14 14:20:00,20.47,20.48,20.47,20.48,2700.0,19.7893,19.799,19.7893,19.799,2700.0
2010-04-14 14:25:00,20.48,20.48,20.47,20.47,600.0,19.799,19.799,19.7893,19.7893,600.0
2010-04-14 14:30:00,20.48,20.48,20.47,20.48,1800.0,19.799,19.799,19.7893,19.799,1800.0
2010-04-14 14:35:00,20.48,20.48,20.48,20.48,1800.0,19.799,19.799,19.799,19.799,1800.0
2010-04-14 14:40:00,20.48,20.48,20.48,20.48,0.0,19.799,19.799,19.799,19.799,0.0
2010-04-14 14:45:00,20.49,20.5,20.49,20.49,18900.0,19.8087,19.8183,19.8087,19.8087,18900.0
2010-04-14 14:50:00,20.49,20.49,20.47,20.47,3600.0,19.8087,19.8087,19.7893,19.7893,3600.0
2010-04-14 14:55:00,20.48,20.48,20.48,20.48,1200.0,19.799,19.799,19.799,19.799,1200.0
2010-04-14 15:00:00,20.48,20.48,20.48,20.48,3900.0,19.799,19.799,19.799,19.799,3900.0
2010-04-14 15:05:00,20.48,20.48,20.48,20.48,900.0,19.799,19.799,19.799,19.799,900.0
2010-04-14 15:10:00,20.48,20.48,20.48,20.48,900.0,19.799,19.799,19.799,19.799,900.0
2010-04-14 15:15:00,20.48,20.49,20.48,20.49,1500.0,19.799,19.8087,19.799,19.8087,1500.0
2010-04-14 15:20:00,20.48,20.49,20.48,20.49,8100.0,19.799,19.8087,19.799,19.8087,8100.0
2010-04-14 15:25:00,20.5,20.5,20.5,20.5,300.0,19.8183,19.8183,19.8183,19.8183,300.0
2010-04-14 15:30:00,20.5,20.51,20.5,20.5,4200.0,19.8183,19.828,19.8183,19.8183,4200.0
2010-04-14 15:35:00,20.51,20.52,20.5,20.52,10500.0,19.828,19.8377,19.8183,19.8377,10500.0
2010-04-14 15:40:00,20.51,20.52,20.51,20.51,3300.0,19.828,19.8377,19.828,19.828,3300.0
2010-04-14 15:45:00,20.5,20.51,20.5,20.5,9300.0,19.8183,19.828,19.8183,19.8183,9300.0
2010-04-14 15:50:00,20.5,20.5,20.5,20.5,3300.0,19.8183,19.8183,19.8183,19.8183,3300.0
2010-04-14 15:55:00,20.5,20.53,20.5,20.53,20700.0,19.8183,19.8473,19.8183,19.8473,20700.0
2010-04-15 09:30:00,20.52,20.58,20.51,20.58,7800.0,19.8377,19.8957,19.828,19.8957,7800.0
2010-04-15 09:35:00,20.56,20.56,20.56,20.56,1200.0,19.8763,19.8763,19.8763,19.8763,1200.0
2010-04-15 09:40:00,20.53,20.53,20.53,20.53,900.0,19.8473,19.8473,19.8473,19.8473,900.0
2010-04-15 09:45:00,20.52,20.52,20.5,20.5,5400.0,19.8377,19.8377,19.8183,19.8183,5400.0
2010-04-15 09:50:00,20.51,20.51,20.49,20.49,1800.0,19.828,19.828,19.8087,19.8087,1800.0
2010-04-15 09:55:00,20.46,20.47,20.44,20.44,2100.0,19.7797,19.7893,19.7603,19.7603,2100.0
2010-04-15 10:00:00,20.45,20.46,20.43,20.46,12300.0,19.77,19.7797,19.7507,19.7797,12300.0
2010-04-15 10:05:00,20.47,20.47,20.46,20.46,6900.0,19.7893,19.7893,19.7797,19.7797,6900.0
2010-04-15 10:10:00,20.46,20.48,20.46,20.48,9600.0,19.7797,19.799,19.7797,19.799,9600.0
2010-04-15 10:15:00,20.48,20.49,20.48,20.48,6900.0,19.799,19.8087,19.799,19.799,6900.0
2010-04-15 10:20:00,20.48,20.49,20.48,20.49,12000.0,19.799,19.8087,19.799,19.8087,12000.0
2010-04-15 10:25:00,20.49,20.49,20.48,20.48,9300.0,19.8087,19.8087,19.799,19.799,9300.0
2010-04-15 10:30:00,20.47,20.48,20.47,20.47,8100.0,19.7893,19.799,19.7893,19.7893,8100.0
2010-04-15 10:35:00,20.48,20.49,20.48,20.49,3900.0,19.799,19.8087,19.799,19.8087,3900.0
2010-04-15 10:40:00,20.5,20.52,20.5,20.51,5400.0,19.8183,19.8377,19.8183,19.828,5400.0
2010-04-15 10:45:00,20.51,20.51,20.49,20.49,6000.0,19.828,19.828,19.8087,19.8087,6000.0
2010-04-15 10:50:00,20.5,20.5,20.5,20.5,900.0,19.8183,19.8183,19.8183,19.8183,900.0
2010-04-15 10:55:00,20.49,20.51,20.49,20.51,1200.0,19.8087,19.828,19.8087,19.828,1200.0
2010-04-15 11:00:00,20.51,20.52,20.51,20.51,6600.0,19.828,19.8377,19.828,19.828,6600.0
2010-04-15 11:05:00,20.5,20.5,20.49,20.5,900.0,19.8183,19.8183,19.8087,19.8183,900.0
2010-04-15 11:10:00,20.5,20.5,20.48,20.48,4200.0,19.8183,19.8183,19.799,19.799,4200.0
2010-04-15 11:15:00,20.47,20.47,20.47,20.47,1200.0,19.7893,19.7893,19.7893,19.7893,1200.0
2010-04-15 11:20:00,20.47,20.48,20.47,20.47,5100.0,19.7893,19.799,19.7893,19.7893,5100.0
2010-04-15 11:25:00,20.45,20.45,20.44,20.45,22800.0,19.77,19.77,19.7603,19.77,22800.0
2010-04-15 11:30:00,20.45,20.45,20.45,20.45,2100.0,19.77,19.77,19.77,19.77,2100.0
2010-04-15 11:35:00,20.45,20.47,20.45,20.46,4500.0,19.77,19.7893,19.77,19.7797,4500.0
2010-04-15 11:40:00,20.47,20.47,20.46,20.46,2400.0,19.7893,19.7893,19.7797,19.7797,2400.0
2010-04-15 11:45:00,20.45,20.45,20.44,20.44,3300.0,19.77,19.77,19.7603,19.7603,3300.0
2010-04-15 11:50:00,20.45,20.45,20.44,20.45,3600.0,19.77,19.77,19.7603,19.77,3600.0
2010-04-15 11:55:00,20.44,20.44,20.42,20.43,4500.0,19.7603,19.7603,19.741,19.7507,4500.0
2010-04-15 12:00:00,20.43,20.43,20.42,20.42,1800.0,19.7507,19.7507,19.741,19.741,1800.0
2010-04-15 12:05:00,20.42,20.43,20.41,20.42,3000.0,19.741,19.7507,19.7313,19.741,3000.0
2010-04-15 12:10:00,20.42,20.43,20.41,20.42,5400.0,19.741,19.7507,19.7313,19.741,5400.0
2010-04-15 12:15:00,20.42,20.42,20.41,20.41,3900.0,19.741,19.741,19.7313,19.7313,3900.0
2010-04-15 12:20:00,20.42,20.42,20.41,20.41,5400.0,19.741,19.741,19.7313,19.7313,5400.0
2010-04-15 12:25:00,20.41,20.41,20.4,20.41,5700.0,19.7313,19.7313,19.7217,19.7313,5700.0
2010-04-15 12:30:00,20.41,20.42,20.41,20.42,2400.0,19.7313,19.741,19.7313,19.741,2400.0
2010-04-15 12:35:00,20.41,20.41,20.41,20.41,300.0,19.7313,19.7313,19.7313,19.7313,300.0
2010-04-15 12:40:00,20.42,20.42,20.42,20.42,2100.0,19.741,19.741,19.741,19.741,2100.0
2010-04-15 12:45:00,20.42,20.42,20.42,20.42,900.0,19.741,19.741,19.741,19.741,900.0
2010-04-15 12:50:00,20.44,20.44,20.44,20.44,900.0,19.7603,19.7603,19.7603,19.7603,900.0
2010-04-15 12:55:00,20.45,20.45,20.45,20.45,2400.0,19.77,19.77,19.77,19.77,2400.0
2010-04-15 13:00:00,20.45,20.45,20.44,20.44,2400.0,19.77,19.77,19.7603,19.7603,2400.0
2010-04-15 13:05:00,20.44,20.45,20.44,20.45,1800.0,19.7603,19.77,19.7603,19.77,1800.0
2010-04-15 13:10:00,20.46,20.46,20.46,20.46,2100.0,19.7797,19.7797,19.7797,19.7797,2100.0
2010-04-15 13:15:00,20.45,20.46,20.45,20.46,2100.0,19.77,19.7797,19.77,19.7797,2100.0
2010-04-15 13:20:00,20.46,20.46,20.45,20.45,900.0,19.7797,19.7797,19.77,19.77,900.0
2010-04-15 13:25:00,20.45,20.46,20.45,20.46,3300.0,19.77,19.7797,19.77,19.7797,3300.0
2010-04-15 13:30:00,20.46,20.46,20.46,20.46,1200.0,19.7797,19.7797,19.7797,19.7797,1200.0
2010-04-15 13:35:00,20.46,20.46,20.46,20.46,900.0,19.7797,19.7797,19.7797,19.7797,900.0
2010-04-15 13:40:00,20.45,20.45,20.45,20.45,1200.0,19.77,19.77,19.77,19.77,1200.0
2010-04-15 13:45:00,20.45,20.45,20.44,20.44,1200.0,19.77,19.77,19.7603,19.7603,1200.0
2010-04-15 13:50:00,20.44,20.45,20.44,20.45,1200.0,19.7603,19.77,19.7603,19.77,1200.0
2010-04-15 13:55:00,20.45,20.46,20.45,20.45,1200.0,19.77,19.7797,19.77,19.77,1200.0
2010-04-15 14:00:00,20.45,20.46,20.45,20.46,2400.0,19.77,19.7797,19.77,19.7797,2400.0
2010-04-15 14:05:00,20.46,20.47,20.46,20.46,4500.0,19.7797,19.7893,19.7797,19.7797,4500.0
2010-04-15 14:10:00,20.46,20.46,20.45,20.45,900.0,19.7797,19.7797,19.77,19.77,900.0
2010-04-15 14:15:00,20.45,20.46,20.45,20.46,600.0,19.77,19.7797,19.77,19.7797,600.0
2010-04-15 14:20:00,20.45,20.46,20.45,20.46,1200.0,19.77,19.7797,19.77,19.7797,1200.0
2010-04-15 14:25:00,20.46,20.47,20.46,20.46,3000.0,19.7797,19.7893,19.7797,19.7797,3000.0
2010-04-15 14:30:00,20.47,20.47,20.47,20.47,3600.0,19.7893,19.7893,19.7893,19.7893,3600.0
2010-04-15 14:35:00,20.46,20.47,20.46,20.47,3600.0,19.7797,19.7893,19.7797,19.7893,3600.0
2010-04-15 14:40:00,20.46,20.47,20.46,20.47,2400.0,19.7797,19.7893,19.7797,19.7893,2400.0
2010-04-15 14:45:00,20.48,20.48,20.48,20.48,2100.0,19.799,19.799,19.799,19.799,2100.0
2010-04-15 14:50:00,20.49,20.49,20.48,20.48,3000.0,19.8087,19.8087,19.799,19.799,3000.0
2010-04-15 14:55:00,20.49,20.49,20.49,20.49,3000.0,19.8087,19.8087,19.8087,19.8087,3000.0
2010-04-15 15:00:00,20.49,20.49,20.47,20.48,10200.0,19.8087,19.8087,19.7893,19.799,10200.0
2010-04-15 15:05:00,20.49,20.49,20.48,20.48,2700.0,19.8087,19.8087,19.799,19.799,2700.0
2010-04-15 15:10:00,20.48,20.49,20.48,20.48,3900.0,19.799,19.8087,19.799,19.799,3900.0
2010-04-15 15:15:00,20.48,20.48,20.48,20.48,1200.0,19.799,19.799,19.799,19.799,1200.0
2010-04-15 15:20:00,20.49,20.49,20.48,20.48,2400.0,19.8087,19.8087,19.799,19.799,2400.0
2010-04-15 15:25:00,20.48,20.48,20.47,20.47,3300.0,19.799,19.799,19.7893,19.7893,3300.0
2010-04-15 15:30:00,20.48,20.48,20.47,20.47,3000.0,19.799,19.799,19.7893,19.7893,3000.0
2010-04-15 15:35:00,20.47,20.49,20.47,20.48,10200.0,19.7893,19.8087,19.7893,19.799,10200.0
2010-04-15 15:40:00,20.49,20.49,20.49,20.49,300.0,19.8087,19.8087,19.8087,19.8087,300.0
2010-04-15 15:45:00,20.48,20.5,20.48,20.5,9300.0,19.799,19.8183,19.799,19.8183,9300.0
2010-04-15 15:50:00,20.49,20.5,20.49,20.49,6300.0,19.8087,19.8183,19.8087,19.8087,6300.0
2010-04-15 15:55:00,20.47,20.48,20.47,20.48,7500.0,19.7893,19.799,19.7893,19.799,7500.0
2010-04-16 09:30:00,20.45,20.48,20.44,20.47,10800.0,19.77,19.799,19.7603,19.7893,10800.0
2010-04-16 09:35:00,20.47,20.47,20.44,20.46,10800.0,19.7893,19.7893,19.7603,19.7797,10800.0
2010-04-16 09:40:00,20.43,20.43,20.37,20.37,44700.0,19.7507,19.7507,19.6926,19.6926,44700.0
2010-04-16 09:45:00,20.38,20.39,20.36,20.37,44700.0,19.7023,19.712,19.683,19.6926,44700.0
2010-04-16 09:50:00,20.37,20.37,20.35,20.35,15300.0,19.6926,19.6926,19.6733,19.6733,15300.0
2010-04-16 09:55:00,20.33,20.36,20.33,20.33,16200.0,19.654,19.683,19.654,19.654,16200.0
2010-04-16 10:00:00,20.33,20.37,20.32,20.37,27300.0,19.654,19.6926,19.6443,19.6926,27300.0
2010-04-16 10:05:00,20.37,20.39,20.35,20.35,3900.0,19.6926,19.712,19.6733,19.6733,3900.0
2010-04-16 10:10:00,20.35,20.39,20.35,20.39,16800.0,19.6733,19.712,19.6733,19.712,16800.0
2010-04-16 10:15:00,20.4,20.43,20.4,20.43,19500.0,19.7217,19.7507,19.7217,19.7507,19500.0
2010-04-16 10:20:00,20.43,20.43,20.42,20.42,10200.0,19.7507,19.7507,19.741,19.741,10200.0
2010-04-16 10:25:00,20.42,20.44,20.42,20.44,8100.0,19.741,19.7603,19.741,19.7603,8100.0
2010-04-16 10:30:00,20.44,20.46,20.44,20.45,18900.0,19.7603,19.7797,19.7603,19.77,18900.0
2010-04-16 10:35:00,20.46,20.46,20.39,20.4,38100.0,19.7797,19.7797,19.712,19.7217,38100.0
2010-04-16 10:40:00,20.39,20.44,20.38,20.42,17700.0,19.712,19.7603,19.7023,19.741,17700.0
2010-04-16 10:45:00,20.42,20.43,20.39,20.39,18300.0,19.741,19.7507,19.712,19.712,18300.0
2010-04-16 10:50:00,20.37,20.38,20.32,20.32,33900.0,19.6926,19.7023,19.6443,19.6443,33900.0
2010-04-16 10:55:00,20.33,20.38,20.33,20.38,10800.0,19.654,19.7023,19.654,19.7023,10800.0
2010-04-16 11:00:00,20.37,20.38,20.37,20.38,8400.0,19.6926,19.7023,19.6926,19.7023,8400.0
2010-04-16 11:05:00,20.42,20.42,20.41,20.41,20700.0,19.741,19.741,19.7313,19.7313,20700.0
2010-04-16 11:10:00,20.41,20.41,20.39,20.39,3300.0,19.7313,19.7313,19.712,19.712,3300.0
2010-04-16 11:15:00,20.37,20.38,20.34,20.34,15900.0,19.6926,19.7023,19.6636,19.6636,15900.0
2010-04-16 11:20:00,20.34,20.37,20.31,20.34,100500.0,19.6636,19.6926,19.6346,19.6636,100500.0
2010-04-16 11:25:00,20.31,20.35,20.31,20.32,16500.0,19.6346,19.6733,19.6346,19.6443,16500.0
2010-04-16 11:30:00,20.3,20.3,20.28,20.3,36300.0,19.625,19.625,19.6056,19.625,36300.0
2010-04-16 11:35:00,20.31,20.33,20.29,20.29,47100.0,19.6346,19.654,19.6153,19.6153,47100.0
2010-04-16 11:40:00,20.3,20.3,20.29,20.29,900.0,19.625,19.625,19.6153,19.6153,900.0
2010-04-16 11:45:00,20.27,20.27,20.25,20.25,7800.0,19.596,19.596,19.5766,19.5766,7800.0
2010-04-16 11:50:00,20.24,20.24,20.2,20.23,60300.0,19.567,19.567,19.5283,19.5573,60300.0
2010-04-16 11:55:00,20.25,20.25,20.22,20.23,1800.0,19.5766,19.5766,19.5476,19.5573,1800.0
2010-04-16 12:00:00,20.2,20.2,20.19,20.2,2400.0,19.5283,19.5283,19.5186,19.5283,2400.0
2010-04-16 12:05:00,20.2,20.2,20.18,20.2,4500.0,19.5283,19.5283,19.509,19.5283,4500.0
2010-04-16 12:10:00,20.2,20.21,20.18,20.19,19800.0,19.5283,19.538,19.509,19.5186,19800.0
2010-04-16 12:15:00,20.19,20.19,20.19,20.19,0.0,19.5186,19.5186,19.5186,19.5186,0.0
2010-04-16 12:20:00,20.2,20.2,20.2,20.2,8700.0,19.5283,19.5283,19.5283,19.5283,8700.0
2010-04-16 12:25:00,20.22,20.22,20.19,20.19,7800.0,19.5476,19.5476,19.5186,19.5186,7800.0
2010-04-16 12:30:00,20.18,20.18,20.16,20.17,32400.0,19.509,19.509,19.4896,19.4993,32400.0
2010-04-16 12:35:00,20.17,20.17,20.1,20.11,12900.0,19.4993,19.4993,19.4316,19.4413,12900.0
2010-04-16 12:40:00,20.12,20.15,20.12,20.15,24000.0,19.451,19.48,19.451,19.48,24000.0
2010-04-16 12:45:00,20.15,20.2,20.15,20.2,2700.0,19.48,19.5283,19.48,19.5283,2700.0
2010-04-16 12:50:00,20.2,20.23,20.2,20.22,21900.0,19.5283,19.5573,19.5283,19.5476,21900.0
2010-04-16 12:55:00,20.23,20.23,20.23,20.23,3600.0,19.5573,19.5573,19.5573,19.5573,3600.0
2010-04-16 13:00:00,20.23,20.23,20.21,20.22,10200.0,19.5573,19.5573,19.538,19.5476,10200.0
2010-04-16 13:05:00,20.23,20.26,20.23,20.26,3600.0,19.5573,19.5863,19.5573,19.5863,3600.0
2010-04-16 13:10:00,20.26,20.26,20.23,20.23,18900.0,19.5863,19.5863,19.5573,19.5573,18900.0
2010-04-16 13:15:00,20.22,20.22,20.22,20.22,2100.0,19.5476,19.5476,19.5476,19.5476,2100.0
2010-04-16 13:20:00,20.23,20.23,20.23,20.23,600.0,19.5573,19.5573,19.5573,19.5573,600.0
2010-04-16 13:25:00,20.23,20.25,20.23,20.24,26400.0,19.5573,19.5766,19.5573,19.567,26400.0
2010-04-16 13:30:00,20.24,20.24,20.22,20.22,9000.0,19.567,19.567,19.5476,19.5476,9000.0
2010-04-16 13:35:00,20.22,20.22,20.21,20.21,10500.0,19.5476,19.5476,19.538,19.538,10500.0
2010-04-16 13:40:00,20.22,20.22,20.21,20.21,900.0,19.5476,19.5476,19.538,19.538,900.0
2010-04-16 13:45:00,20.21,20.21,20.21,20.21,0.0,19.538,19.538,19.538,19.538,0.0
2010-04-16 13:50:00,20.21,20.21,20.21,20.21,0.0,19.538,19.538,19.538,19.538,0.0
2010-04-16 13:55:00,20.21,20.21,20.21,20.21,0.0,19.538,19.538,19.538,19.538,0.0
2010-04-16 14:00:00,20.21,20.21,20.21,20.21,0.0,19.538,19.538,19.538,19.538,0.0
2010-04-16 14:05:00,20.22,20.25,20.22,20.25,3600.0,19.5476,19.5766,19.5476,19.5766,3600.0
2010-04-16 14:10:00,20.23,20.23,20.23,20.23,900.0,19.5573,19.5573,19.5573,19.5573,900.0
2010-04-16 14:15:00,20.26,20.27,20.26,20.27,1200.0,19.5863,19.596,19.5863,19.596,1200.0
2010-04-16 14:20:00,20.28,20.29,20.28,20.29,2400.0,19.6056,19.6153,19.6056,19.6153,2400.0
2010-04-16 14:25:00,20.29,20.29,20.29,20.29,0.0,19.6153,19.6153,19.6153,19.6153,0.0
2010-04-16 14:30:00,20.29,20.29,20.29,20.29,0.0,19.6153,19.6153,19.6153,19.6153,0.0
2010-04-16 14:35:00,20.28,20.28,20.28,20.28,1200.0,19.6056,19.6056,19.6056,19.6056,1200.0
2010-04-16 14:40:00,20.29,20.31,20.29,20.31,2100.0,19.6153,19.6346,19.6153,19.6346,2100.0
2010-04-16 14:45:00,20.3,20.3,20.29,20.29,3000.0,19.625,19.625,19.6153,19.6153,3000.0
2010-04-16 14:50:00,20.28,20.29,20.28,20.29,1800.0,19.6056,19.6153,19.6056,19.6153,1800.0
2010-04-16 14:55:00,20.31,20.31,20.3,20.3,900.0,19.6346,19.6346,19.625,19.625,900.0
2010-04-16 15:00:00,20.32,20.32,20.29,20.31,2400.0,19.6443,19.6443,19.6153,19.6346,2400.0
2010-04-16 15:05:00,20.32,20.32,20.3,20.31,9900.0,19.6443,19.6443,19.625,19.6346,9900.0
2010-04-16 15:10:00,20.31,20.31,20.3,20.3,10500.0,19.6346,19.6346,19.625,19.625,10500.0
2010-04-16 15:15:00,20.28,20.29,20.28,20.28,1800.0,19.6056,19.6153,19.6056,19.6056,1800.0
2010-04-16 15:20:00,20.29,20.29,20.27,20.27,3300.0,19.6153,19.6153,19.596,19.596,3300.0
2010-04-16 15:25:00,20.27,20.27,20.27,20.27,300.0,19.596,19.596,19.596,19.596,300.0
2010-04-16 15:30:00,20.26,20.28,20.25,20.28,3300.0,19.5863,19.6056,19.5766,19.6056,3300.0
2010-04-16 15:35:00,20.27,20.29,20.27,20.29,1800.0,19.596,19.6153,19.596,19.6153,1800.0
2010-04-16 15:40:00,20.3,20.32,20.3,20.32,900.0,19.625,19.6443,19.625,19.6443,900.0
2010-04-16 15:45:00,20.33,20.33,20.31,20.32,3300.0,19.654,19.654,19.6346,19.6443,3300.0
2010-04-16 15:50:00,20.32,20.32,20.3,20.31,17100.0,19.6443,19.6443,19.625,19.6346,17100.0
2010-04-16 15:55:00,20.3,20.31,20.29,20.3,9300.0,19.625,19.6346,19.6153,19.625,9300.0
2010-04-19 09:30:00,20.25,20.26,20.2,20.26,7500.0,19.5766,19.5863,19.5283,19.5863,7500.0
2010-04-19 09:35:00,20.27,20.27,20.25,20.25,3600.0,19.596,19.596,19.5766,19.5766,3600.0
2010-04-19 09:40:00,20.27,20.27,20.27,20.27,300.0,19.596,19.596,19.596,19.596,300.0
2010-04-19 09:45:00,20.3,20.3,20.29,20.29,5100.0,19.625,19.625,19.6153,19.6153,5100.0
2010-04-19 09:50:00,20.33,20.34,20.33,20.34,2100.0,19.654,19.6636,19.654,19.6636,2100.0
2010-04-19 09:55:00,20.35,20.36,20.35,20.35,6000.0,19.6733,19.683,19.6733,19.6733,6000.0
2010-04-19 10:00:00,20.34,20.36,20.33,20.36,2700.0,19.6636,19.683,19.654,19.683,2700.0
2010-04-19 10:05:00,20.33,20.33,20.33,20.33,300.0,19.654,19.654,19.654,19.654,300.0
2010-04-19 10:10:00,20.35,20.35,20.35,20.35,10200.0,19.6733,19.6733,19.6733,19.6733,10200.0
2010-04-19 10:15:00,20.37,20.4,20.37,20.4,1200.0,19.6926,19.7217,19.6926,19.7217,1200.0
2010-04-19 10:20:00,20.39,20.39,20.37,20.37,900.0,19.712,19.712,19.6926,19.6926,900.0
2010-04-19 10:25:00,20.36,20.36,20.36,20.36,1200.0,19.683,19.683,19.683,19.683,1200.0
2010-04-19 10:30:00,20.36,20.38,20.36,20.38,6600.0,19.683,19.7023,19.683,19.7023,6600.0
2010-04-19 10:35:00,20.36,20.37,20.33,20.35,29100.0,19.683,19.6926,19.654,19.6733,29100.0
2010-04-19 10:40:00,20.34,20.34,20.33,20.34,2100.0,19.6636,19.6636,19.654,19.6636,2100.0
2010-04-19 10:45:00,20.34,20.34,20.32,20.33,4500.0,19.6636,19.6636,19.6443,19.654,4500.0
2010-04-19 10:50:00,20.32,20.32,20.29,20.29,600.0,19.6443,19.6443,19.6153,19.6153,600.0
2010-04-19 10:55:00,20.29,20.29,20.29,20.29,0.0,19.6153,19.6153,19.6153,19.6153,0.0
2010-04-19 11:00:00,20.3,20.3,20.29,20.29,3300.0,19.625,19.625,19.6153,19.6153,3300.0
2010-04-19 11:05:00,20.3,20.31,20.29,20.31,5700.0,19.625,19.6346,19.6153,19.6346,5700.0
2010-04-19 11:10:00,20.3,20.31,20.27,20.27,16200.0,19.625,19.6346,19.596,19.596,16200.0
2010-04-19 11:15:00,20.28,20.3,20.28,20.3,17100.0,19.6056,19.625,19.6056,19.625,17100.0
2010-04-19 11:20:00,20.29,20.29,20.29,20.29,1200.0,19.6153,19.6153,19.6153,19.6153,1200.0
2010-04-19 11:25:00,20.28,20.28,20.26,20.26,2100.0,19.6056,19.6056,19.5863,19.5863,2100.0
2010-04-19 11:30:00,20.27,20.27,20.27,20.27,300.0,19.596,19.596,19.596,19.596,300.0
2010-04-19 11:35:00,20.29,20.29,20.29,20.29,300.0,19.6153,19.6153,19.6153,19.6153,300.0
2010-04-19 11:40:00,20.26,20.26,20.25,20.26,900.0,19.5863,19.5863,19.5766,19.5863,900.0
2010-04-19 11:45:00,20.22,20.22,20.22,20.22,3300.0,19.5476,19.5476,19.5476,19.5476,3300.0
2010-04-19 11:50:00,20.22,20.22,20.13,20.15,10800.0,19.5476,19.5476,19.4606,19.48,10800.0
2010-04-19 11:55:00,20.14,20.14,20.11,20.13,900.0,19.4703,19.4703,19.4413,19.4606,900.0
2010-04-19 12:00:00,20.12,20.13,20.12,20.12,7200.0,19.451,19.4606,19.451,19.451,7200.0
2010-04-19 12:05:00,20.11,20.11,20.06,20.06,7800.0,19.4413,19.4413,19.393,19.393,7800.0
2010-04-19 12:10:00,20.08,20.08,20.05,20.05,1200.0,19.4123,19.4123,19.3833,19.3833,1200.0
2010-04-19 12:15:00,20.06,20.08,20.06,20.06,9900.0,19.393,19.4123,19.393,19.393,9900.0
2010-04-19 12:20:00,20.07,20.07,20.07,20.07,600.0,19.4026,19.4026,19.4026,19.4026,600.0
2010-04-19 12:25:00,20.06,20.07,20.06,20.07,5100.0,19.393,19.4026,19.393,19.4026,5100.0
2010-04-19 12:30:00,20.07,20.07,20.07,20.07,1200.0,19.4026,19.4026,19.4026,19.4026,1200.0
2010-04-19 12:35:00,20.07,20.07,20.07,20.07,1200.0,19.4026,19.4026,19.4026,19.4026,1200.0
2010-04-19 12:40:00,20.07,20.07,20.06,20.06,2100.0,19.4026,19.4026,19.393,19.393,2100.0
2010-04-19 12:45:00,20.09,20.1,20.09,20.1,3000.0,19.422,19.4316,19.422,19.4316,3000.0
2010-04-19 12:50:00,20.1,20.1,20.09,20.09,6300.0,19.4316,19.4316,19.422,19.422,6300.0
2010-04-19 12:55:00,20.1,20.1,20.09,20.1,900.0,19.4316,19.4316,19.422,19.4316,900.0
2010-04-19 13:00:00,20.1,20.1,20.1,20.1,300.0,19.4316,19.4316,19.4316,19.4316,300.0
2010-04-19 13:05:00,20.08,20.08,20.05,20.05,5100.0,19.4123,19.4123,19.3833,19.3833,5100.0
2010-04-19 13:10:00,20.06,20.06,20.06,20.06,2400.0,19.393,19.393,19.393,19.393,2400.0
2010-04-19 13:15:00,20.04,20.04,20.04,20.04,3600.0,19.3736,19.3736,19.3736,19.3736,3600.0
2010-04-19 13:20:00,20.04,20.04,20.04,20.04,2400.0,19.3736,19.3736,19.3736,19.3736,2400.0
2010-04-19 13:25:00,20.04,20.04,20.04,20.04,600.0,19.3736,19.3736,19.3736,19.3736,600.0
2010-04-19 13:30:00,20.05,20.05,20.05,20.05,1200.0,19.3833,19.3833,19.3833,19.3833,1200.0
2010-04-19 13:35:00,20.05,20.05,20.04,20.05,6300.0,19.3833,19.3833,19.3736,19.3833,6300.0
2010-04-19 13:40:00,20.05,20.05,20.04,20.04,5400.0,19.3833,19.3833,19.3736,19.3736,5400.0
2010-04-19 13:45:00,20.04,20.04,20.01,20.03,74100.0,19.3736,19.3736,19.3446,19.364,74100.0
2010-04-19 13:50:00,20.03,20.03,20.0,20.0,7800.0,19.364,19.364,19.335,19.335,7800.0
2010-04-19 13:55:00,20.0,20.0,19.97,19.97,15900.0,19.335,19.335,19.3059,19.3059,15900.0
2010-04-19 14:00:00,19.97,19.97,19.95,19.97,22800.0,19.3059,19.3059,19.2866,19.3059,22800.0
2010-04-19 14:05:00,19.97,19.98,19.97,19.97,5700.0,19.3059,19.3156,19.3059,19.3059,5700.0
2010-04-19 14:10:00,19.98,20.02,19.97,20.02,57000.0,19.3156,19.3543,19.3059,19.3543,57000.0
2010-04-19 14:15:00,20.01,20.02,20.01,20.02,8400.0,19.3446,19.3543,19.3446,19.3543,8400.0
2010-04-19 14:20:00,20.02,20.03,20.02,20.03,2400.0,19.3543,19.364,19.3543,19.364,2400.0
2010-04-19 14:25:00,20.06,20.06,20.06,20.06,900.0,19.393,19.393,19.393,19.393,900.0
2010-04-19 14:30:00,20.07,20.08,20.06,20.08,5400.0,19.4026,19.4123,19.393,19.4123,5400.0
2010-04-19 14:35:00,20.1,20.1,20.08,20.08,1800.0,19.4316,19.4316,19.4123,19.4123,1800.0
2010-04-19 14:40:00,20.09,20.1,20.09,20.09,5100.0,19.422,19.4316,19.422,19.422,5100.0
2010-04-19 14:45:00,20.09,20.09,20.08,20.08,5400.0,19.422,19.422,19.4123,19.4123,5400.0
2010-04-19 14:50:00,20.08,20.08,20.08,20.08,600.0,19.4123,19.4123,19.4123,19.4123,600.0
2010-04-19 14:55:00,20.06,20.09,20.06,20.09,2700.0,19.393,19.422,19.393,19.422,2700.0
2010-04-19 15:00:00,20.1,20.12,20.1,20.1,11400.0,19.4316,19.451,19.4316,19.4316,11400.0
2010-04-19 15:05:00,20.1,20.11,20.1,20.1,5400.0,19.4316,19.4413,19.4316,19.4316,5400.0
2010-04-19 15:10:00,20.11,20.11,20.11,20.11,2700.0,19.4413,19.4413,19.4413,19.4413,2700.0
2010-04-19 15:15:00,20.11,20.11,20.1,20.1,2700.0,19.4413,19.4413,19.4316,19.4316,2700.0
2010-04-19 15:20:00,20.11,20.11,20.11,20.11,900.0,19.4413,19.4413,19.4413,19.4413,900.0
2010-04-19 15:25:00,20.11,20.11,20.11,20.11,300.0,19.4413,19.4413,19.4413,19.4413,300.0
2010-04-19 15:30:00,20.11,20.12,20.11,20.12,3600.0,19.4413,19.451,19.4413,19.451,3600.0
2010-04-19 15:35:00,20.1,20.1,20.1,20.1,1500.0,19.4316,19.4316,19.4316,19.4316,1500.0
2010-04-19 15:40:00,20.09,20.1,20.09,20.1,7800.0,19.422,19.4316,19.422,19.4316,7800.0
2010-04-19 15:45:00,20.1,20.13,20.1,20.11,108300.0,19.4316,19.4606,19.4316,19.4413,108300.0
2010-04-19 15:50:00,20.11,20.11,20.1,20.11,4500.0,19.4413,19.4413,19.4316,19.4413,4500.0
2010-04-19 15:55:00,20.12,20.13,20.12,20.13,2700.0,19.451,19.4606,19.451,19.4606,2700.0
2010-04-20 09:30:00,20.12,20.12,20.09,20.09,10800.0,19.451,19.451,19.422,19.422,10800.0
2010-04-20 09:35:00,20.07,20.08,20.05,20.08,8400.0,19.4026,19.4123,19.3833,19.4123,8400.0
2010-04-20 09:40:00,20.06,20.07,20.05,20.07,16200.0,19.393,19.4026,19.3833,19.4026,16200.0
2010-04-20 09:45:00,20.05,20.05,20.02,20.03,6000.0,19.3833,19.3833,19.3543,19.364,6000.0
2010-04-20 09:50:00,20.01,20.04,20.01,20.04,3300.0,19.3446,19.3736,19.3446,19.3736,3300.0
2010-04-20 09:55:00,20.05,20.06,20.05,20.06,1500.0,19.3833,19.393,19.3833,19.393,1500.0
2010-04-20 10:00:00,20.04,20.04,20.0,20.0,5400.0,19.3736,19.3736,19.335,19.335,5400.0
2010-04-20 10:05:00,19.98,19.99,19.95,19.99,9600.0,19.3156,19.3253,19.2866,19.3253,9600.0
2010-04-20 10:10:00,20.01,20.03,20.01,20.03,2400.0,19.3446,19.364,19.3446,19.364,2400.0
2010-04-20 10:15:00,20.02,20.02,20.02,20.02,1500.0,19.3543,19.3543,19.3543,19.3543,1500.0
2010-04-20 10:20:00,20.02,20.02,20.0,20.0,9300.0,19.3543,19.3543,19.335,19.335,9300.0
2010-04-20 10:25:00,20.0,20.0,19.98,19.98,2100.0,19.335,19.335,19.3156,19.3156,2100.0
2010-04-20 10:30:00,19.97,19.99,19.97,19.99,3000.0,19.3059,19.3253,19.3059,19.3253,3000.0
2010-04-20 10:35:00,19.98,19.98,19.98,19.98,5700.0,19.3156,19.3156,19.3156,19.3156,5700.0
2010-04-20 10:40:00,20.01,20.01,20.01,20.01,900.0,19.3446,19.3446,19.3446,19.3446,900.0
2010-04-20 10:45:00,20.0,20.0,20.0,20.0,2700.0,19.335,19.335,19.335,19.335,2700.0
2010-04-20 10:50:00,20.0,20.0,19.99,19.99,2100.0,19.335,19.335,19.3253,19.3253,2100.0
2010-04-20 10:55:00,19.98,19.98,19.98,19.98,600.0,19.3156,19.3156,19.3156,19.3156,600.0
2010-04-20 11:00:00,19.98,20.02,19.98,20.01,3300.0,19.3156,19.3543,19.3156,19.3446,3300.0
2010-04-20 11:05:00,20.01,20.01,20.01,20.01,1200.0,19.3446,19.3446,19.3446,19.3446,1200.0
2010-04-20 11:10:00,20.01,20.01,20.01,20.01,1500.0,19.3446,19.3446,19.3446,19.3446,1500.0
2010-04-20 11:15:00,20.0,20.0,19.98,19.98,1200.0,19.335,19.335,19.3156,19.3156,1200.0
2010-04-20 11:20:00,19.99,19.99,19.99,19.99,600.0,19.3253,19.3253,19.3253,19.3253,600.0
2010-04-20 11:25:00,19.99,19.99,19.98,19.98,3300.0,19.3253,19.3253,19.3156,19.3156,3300.0
2010-04-20 11:30:00,19.98,19.99,19.98,19.99,600.0,19.3156,19.3253,19.3156,19.3253,600.0
2010-04-20 11:35:00,19.97,19.97,19.96,19.96,600.0,19.3059,19.3059,19.2963,19.2963,600.0
2010-04-20 11:40:00,19.97,19.99,19.97,19.99,900.0,19.3059,19.3253,19.3059,19.3253,900.0
2010-04-20 11:45:00,19.97,19.99,19.97,19.99,600.0,19.3059,19.3253,19.3059,19.3253,600.0
2010-04-20 11:50:00,19.98,20.0,19.98,20.0,900.0,19.3156,19.335,19.3156,19.335,900.0
2010-04-20 11:55:00,20.0,20.01,20.0,20.01,600.0,19.335,19.3446,19.335,19.3446,600.0
2010-04-20 12:00:00,20.0,20.0,20.0,20.0,900.0,19.335,19.335,19.335,19.335,900.0
2010-04-20 12:05:00,19.99,20.01,19.99,20.01,900.0,19.3253,19.3446,19.3253,19.3446,900.0
2010-04-20 12:10:00,20.03,20.03,20.01,20.01,1500.0,19.364,19.364,19.3446,19.3446,1500.0
2010-04-20 12:15:00,20.04,20.05,20.04,20.05,2100.0,19.3736,19.3833,19.3736,19.3833,2100.0
2010-04-20 12:20:00,20.06,20.06,20.05,20.05,1500.0,19.393,19.393,19.3833,19.3833,1500.0
2010-04-20 12:25:00,20.06,20.06,20.05,20.05,1200.0,19.393,19.393,19.3833,19.3833,1200.0
2010-04-20 12:30:00,20.07,20.08,20.06,20.07,1800.0,19.4026,19.4123,19.393,19.4026,1800.0
2010-04-20 12:35:00,20.07,20.07,20.06,20.07,900.0,19.4026,19.4026,19.393,19.4026,900.0
2010-04-20 12:40:00,20.07,20.07,20.06,20.06,900.0,19.4026,19.4026,19.393,19.393,900.0
2010-04-20 12:45:00,20.05,20.05,20.05,20.05,300.0,19.3833,19.3833,19.3833,19.3833,300.0
2010-04-20 12:50:00,20.05,20.06,20.05,20.06,600.0,19.3833,19.393,19.3833,19.393,600.0
2010-04-20 12:55:00,20.07,20.07,20.07,20.07,1200.0,19.4026,19.4026,19.4026,19.4026,1200.0
2010-04-20 13:00:00,20.07,20.07,20.07,20.07,600.0,19.4026,19.4026,19.4026,19.4026,600.0
2010-04-20 13:05:00,20.07,20.07,20.07,20.07,1200.0,19.4026,19.4026,19.4026,19.4026,1200.0
2010-04-20 13:10:00,20.08,20.08,20.08,20.08,2700.0,19.4123,19.4123,19.4123,19.4123,2700.0
2010-04-20 13:15:00,20.07,20.07,20.07,20.07,300.0,19.4026,19.4026,19.4026,19.4026,300.0
2010-04-20 13:20:00,20.07,20.08,20.07,20.07,1500.0,19.4026,19.4123,19.4026,19.4026,1500.0
2010-04-20 13:25:00,20.08,20.08,20.08,20.08,4800.0,19.4123,19.4123,19.4123,19.4123,4800.0
2010-04-20 13:30:00,20.08,20.08,20.08,20.08,3600.0,19.4123,19.4123,19.4123,19.4123,3600.0
2010-04-20 13:35:00,20.08,20.1,20.08,20.1,9900.0,19.4123,19.4316,19.4123,19.4316,9900.0
2010-04-20 13:40:00,20.09,20.09,20.09,20.09,600.0,19.422,19.422,19.422,19.422,600.0
2010-04-20 13:45:00,20.09,20.1,20.09,20.1,1500.0,19.422,19.4316,19.422,19.4316,1500.0
2010-04-20 13:50:00,20.12,20.14,20.12,20.14,600.0,19.451,19.4703,19.451,19.4703,600.0
2010-04-20 13:55:00,20.14,20.14,20.14,20.14,600.0,19.4703,19.4703,19.4703,19.4703,600.0
2010-04-20 14:00:00,20.15,20.17,20.15,20.16,3300.0,19.48,19.4993,19.48,19.4896,3300.0
2010-04-20 14:05:00,20.15,20.15,20.15,20.15,12900.0,19.48,19.48,19.48,19.48,12900.0
2010-04-20 14:10:00,20.14,20.14,20.14,20.14,5100.0,19.4703,19.4703,19.4703,19.4703,5100.0
2010-04-20 14:15:00,20.16,20.17,20.16,20.17,3300.0,19.4896,19.4993,19.4896,19.4993,3300.0
2010-04-20 14:20:00,20.17,20.17,20.16,20.16,17700.0,19.4993,19.4993,19.4896,19.4896,17700.0
2010-04-20 14:25:00,20.16,20.16,20.15,20.15,2700.0,19.4896,19.4896,19.48,19.48,2700.0
2010-04-20 14:30:00,20.15,20.15,20.14,20.15,2400.0,19.48,19.48,19.4703,19.48,2400.0
2010-04-20 14:35:00,20.16,20.17,20.16,20.16,1200.0,19.4896,19.4993,19.4896,19.4896,1200.0
2010-04-20 14:40:00,20.15,20.16,20.15,20.15,1200.0,19.48,19.4896,19.48,19.48,1200.0
2010-04-20 14:45:00,20.15,20.15,20.14,20.14,7800.0,19.48,19.48,19.4703,19.4703,7800.0
2010-04-20 14:50:00,20.14,20.15,20.14,20.15,2400.0,19.4703,19.48,19.4703,19.48,2400.0
2010-04-20 14:55:00,20.14,20.14,20.14,20.14,300.0,19.4703,19.4703,19.4703,19.4703,300.0
2010-04-20 15:00:00,20.15,20.16,20.15,20.16,4800.0,19.48,19.4896,19.48,19.4896,4800.0
2010-04-20 15:05:00,20.15,20.15,20.14,20.15,3600.0,19.48,19.48,19.4703,19.48,3600.0
2010-04-20 15:10:00,20.17,20.17,20.16,20.16,7500.0,19.4993,19.4993,19.4896,19.4896,7500.0
2010-04-20 15:15:00,20.15,20.15,20.14,20.14,600.0,19.48,19.48,19.4703,19.4703,600.0
2010-04-20 15:20:00,20.13,20.14,20.13,20.13,3000.0,19.4606,19.4703,19.4606,19.4606,3000.0
2010-04-20 15:25:00,20.13,20.14,20.13,20.13,3600.0,19.4606,19.4703,19.4606,19.4606,3600.0
2010-04-20 15:30:00,20.13,20.15,20.13,20.15,1200.0,19.4606,19.48,19.4606,19.48,1200.0
2010-04-20 15:35:00,20.15,20.16,20.14,20.16,1200.0,19.48,19.4896,19.4703,19.4896,1200.0
2010-04-20 15:40:00,20.16,20.16,20.16,20.16,2100.0,19.4896,19.4896,19.4896,19.4896,2100.0
2010-04-20 15:45:00,20.16,20.16,20.15,20.16,5400.0,19.4896,19.4896,19.48,19.4896,5400.0
2010-04-20 15:50:00,20.17,20.17,20.16,20.16,2400.0,19.4993,19.4993,19.4896,19.4896,2400.0
2010-04-20 15:55:00,20.16,20.19,20.16,20.19,15600.0,19.4896,19.5186,19.4896,19.5186,15600.0
2010-04-21 09:30:00,20.25,20.25,20.08,20.08,1200.0,19.5766,19.5766,19.4123,19.4123,1200.0
2010-04-21 09:35:00,20.04,20.04,19.97,19.99,4500.0,19.3736,19.3736,19.3059,19.3253,4500.0
2010-04-21 09:40:00,20.0,20.02,20.0,20.01,1800.0,19.335,19.3543,19.335,19.3446,1800.0
2010-04-21 09:45:00,20.06,20.06,20.06,20.06,600.0,19.393,19.393,19.393,19.393,600.0
2010-04-21 09:50:00,20.07,20.07,20.07,20.07,300.0,19.4026,19.4026,19.4026,19.4026,300.0
2010-04-21 09:55:00,20.07,20.07,20.07,20.07,0.0,19.4026,19.4026,19.4026,19.4026,0.0
2010-04-21 10:00:00,20.05,20.05,20.01,20.01,3000.0,19.3833,19.3833,19.3446,19.3446,3000.0
2010-04-21 10:05:00,20.02,20.03,20.01,20.01,2400.0,19.3543,19.364,19.3446,19.3446,2400.0
2010-04-21 10:10:00,20.02,20.04,20.02,20.04,3900.0,19.3543,19.3736,19.3543,19.3736,3900.0
2010-04-21 10:15:00,20.02,20.02,19.99,20.0,3000.0,19.3543,19.3543,19.3253,19.335,3000.0
2010-04-21 10:20:00,19.99,19.99,19.98,19.98,1200.0,19.3253,19.3253,19.3156,19.3156,1200.0
2010-04-21 10:25:00,19.98,19.98,19.96,19.96,10500.0,19.3156,19.3156,19.2963,19.2963,10500.0
2010-04-21 10:30:00,19.95,19.97,19.94,19.95,3000.0,19.2866,19.3059,19.2769,19.2866,3000.0
2010-04-21 10:35:00,19.97,19.97,19.95,19.95,9900.0,19.3059,19.3059,19.2866,19.2866,9900.0
2010-04-21 10:40:00,19.96,19.97,19.96,19.97,1800.0,19.2963,19.3059,19.2963,19.3059,1800.0
2010-04-21 10:45:00,19.98,19.98,19.98,19.98,600.0,19.3156,19.3156,19.3156,19.3156,600.0
2010-04-21 10:50:00,19.96,19.97,19.96,19.97,1500.0,19.2963,19.3059,19.2963,19.3059,1500.0
2010-04-21 10:55:00,19.98,19.98,19.95,19.95,3600.0,19.3156,19.3156,19.2866,19.2866,3600.0
2010-04-21 11:00:00,19.95,19.96,19.95,19.96,2700.0,19.2866,19.2963,19.2866,19.2963,2700.0
2010-04-21 11:05:00,19.95,19.95,19.93,19.94,18600.0,19.2866,19.2866,19.2673,19.2769,18600.0
2010-04-21 11:10:00,19.95,19.95,19.94,19.94,4500.0,19.2866,19.2866,19.2769,19.2769,4500.0
2010-04-21 11:15:00,19.95,19.95,19.95,19.95,600.0,19.2866,19.2866,19.2866,19.2866,600.0
2010-04-21 11:20:00,19.95,19.95,19.92,19.92,3300.0,19.2866,19.2866,19.2576,19.2576,3300.0
2010-04-21 11:25:00,19.92,19.92,19.88,19.89,20100.0,19.2576,19.2576,19.2189,19.2286,20100.0
2010-04-21 11:30:00,19.9,19.9,19.86,19.86,93300.0,19.2383,19.2383,19.1996,19.1996,93300.0
2010-04-21 11:35:00,19.86,19.86,19.79,19.8,175200.0,19.1996,19.1996,19.1319,19.1416,175200.0
2010-04-21 11:40:00,19.82,19.82,19.8,19.8,24000.0,19.1609,19.1609,19.1416,19.1416,24000.0
2010-04-21 11:45:00,19.79,19.8,19.78,19.79,28500.0,19.1319,19.1416,19.1223,19.1319,28500.0
2010-04-21 11:50:00,19.79,19.8,19.79,19.8,2100.0,19.1319,19.1416,19.1319,19.1416,2100.0
2010-04-21 11:55:00,19.81,19.82,19.81,19.82,15600.0,19.1513,19.1609,19.1513,19.1609,15600.0
2010-04-21 12:00:00,19.81,19.81,19.8,19.8,1500.0,19.1513,19.1513,19.1416,19.1416,1500.0
2010-04-21 12:05:00,19.8,19.8,19.8,19.8,6300.0,19.1416,19.1416,19.1416,19.1416,6300.0
2010-04-21 12:10:00,19.8,19.8,19.8,19.8,300.0,19.1416,19.1416,19.1416,19.1416,300.0
2010-04-21 12:15:00,19.8,19.8,19.8,19.8,300.0,19.1416,19.1416,19.1416,19.1416,300.0
2010-04-21 12:20:00,19.81,19.81,19.81,19.81,1200.0,19.1513,19.1513,19.1513,19.1513,1200.0
2010-04-21 12:25:00,19.81,19.81,19.81,19.81,3000.0,19.1513,19.1513,19.1513,19.1513,3000.0
2010-04-21 12:30:00,19.81,19.82,19.81,19.82,7200.0,19.1513,19.1609,19.1513,19.1609,7200.0
2010-04-21 12:35:00,19.84,19.86,19.84,19.84,39300.0,19.1803,19.1996,19.1803,19.1803,39300.0
2010-04-21 12:40:00,19.84,19.84,19.84,19.84,0.0,19.1803,19.1803,19.1803,19.1803,0.0
2010-04-21 12:45:00,19.85,19.85,19.85,19.85,600.0,19.1899,19.1899,19.1899,19.1899,600.0
2010-04-21 12:50:00,19.84,19.84,19.84,19.84,1500.0,19.1803,19.1803,19.1803,19.1803,1500.0
2010-04-21 12:55:00,19.83,19.83,19.83,19.83,300.0,19.1706,19.1706,19.1706,19.1706,300.0
2010-04-21 13:00:00,19.83,19.84,19.83,19.84,5100.0,19.1706,19.1803,19.1706,19.1803,5100.0
2010-04-21 13:05:00,19.83,19.83,19.81,19.81,3600.0,19.1706,19.1706,19.1513,19.1513,3600.0
2010-04-21 13:10:00,19.8,19.8,19.8,19.8,300.0,19.1416,19.1416,19.1416,19.1416,300.0
2010-04-21 13:15:00,19.8,19.8,19.8,19.8,3900.0,19.1416,19.1416,19.1416,19.1416,3900.0
2010-04-21 13:20:00,19.81,19.81,19.81,19.81,6000.0,19.1513,19.1513,19.1513,19.1513,6000.0
2010-04-21 13:25:00,19.8,19.8,19.8,19.8,10200.0,19.1416,19.1416,19.1416,19.1416,10200.0
2010-04-21 13:30:00,19.81,19.82,19.81,19.82,1800.0,19.1513,19.1609,19.1513,19.1609,1800.0
2010-04-21 13:35:00,19.82,19.82,19.82,19.82,1800.0,19.1609,19.1609,19.1609,19.1609,1800.0
2010-04-21 13:40:00,19.81,19.81,19.8,19.8,9900.0,19.1513,19.1513,19.1416,19.1416,9900.0
2010-04-21 13:45:00,19.83,19.84,19.83,19.83,4200.0,19.1706,19.1803,19.1706,19.1706,4200.0
2010-04-21 13:50:00,19.82,19.83,19.82,19.83,2700.0,19.1609,19.1706,19.1609,19.1706,2700.0
2010-04-21 13:55:00,19.84,19.84,19.83,19.83,6000.0,19.1803,19.1803,19.1706,19.1706,6000.0
2010-04-21 14:00:00,19.83,19.83,19.83,19.83,1500.0,19.1706,19.1706,19.1706,19.1706,1500.0
2010-04-21 14:05:00,19.82,19.83,19.82,19.83,1200.0,19.1609,19.1706,19.1609,19.1706,1200.0
2010-04-21 14:10:00,19.82,19.82,19.82,19.82,900.0,19.1609,19.1609,19.1609,19.1609,900.0
2010-04-21 14:15:00,19.8,19.8,19.8,19.8,2100.0,19.1416,19.1416,19.1416,19.1416,2100.0
2010-04-21 14:20:00,19.8,19.8,19.79,19.79,26700.0,19.1416,19.1416,19.1319,19.1319,26700.0
2010-04-21 14:25:00,19.79,19.79,19.77,19.78,16200.0,19.1319,19.1319,19.1126,19.1223,16200.0
2010-04-21 14:30:00,19.76,19.77,19.76,19.76,2400.0,19.1029,19.1126,19.1029,19.1029,2400.0
2010-04-21 14:35:00,19.75,19.75,19.74,19.74,7800.0,19.0933,19.0933,19.0836,19.0836,7800.0
2010-04-21 14:40:00,19.75,19.75,19.75,19.75,900.0,19.0933,19.0933,19.0933,19.0933,900.0
2010-04-21 14:45:00,19.76,19.76,19.76,19.76,1500.0,19.1029,19.1029,19.1029,19.1029,1500.0
2010-04-21 14:50:00,19.77,19.77,19.77,19.77,300.0,19.1126,19.1126,19.1126,19.1126,300.0
2010-04-21 14:55:00,19.76,19.79,19.76,19.79,13800.0,19.1029,19.1319,19.1029,19.1319,13800.0
2010-04-21 15:00:00,19.8,19.81,19.79,19.8,18900.0,19.1416,19.1513,19.1319,19.1416,18900.0
2010-04-21 15:05:00,19.81,19.82,19.81,19.82,7800.0,19.1513,19.1609,19.1513,19.1609,7800.0
2010-04-21 15:10:00,19.81,19.82,19.8,19.82,7200.0,19.1513,19.1609,19.1416,19.1609,7200.0
2010-04-21 15:15:00,19.83,19.85,19.83,19.85,15300.0,19.1706,19.1899,19.1706,19.1899,15300.0
2010-04-21 15:20:00,19.85,19.85,19.83,19.84,17700.0,19.1899,19.1899,19.1706,19.1803,17700.0
2010-04-21 15:25:00,19.83,19.83,19.82,19.83,30600.0,19.1706,19.1706,19.1609,19.1706,30600.0
2010-04-21 15:30:00,19.82,19.86,19.82,19.85,18000.0,19.1609,19.1996,19.1609,19.1899,18000.0
2010-04-21 15:35:00,19.84,19.85,19.84,19.85,3600.0,19.1803,19.1899,19.1803,19.1899,3600.0
2010-04-21 15:40:00,19.84,19.86,19.84,19.85,21600.0,19.1803,19.1996,19.1803,19.1899,21600.0
2010-04-21 15:45:00,19.86,19.87,19.86,19.86,11400.0,19.1996,19.2093,19.1996,19.1996,11400.0
2010-04-21 15:50:00,19.85,19.86,19.84,19.85,6900.0,19.1899,19.1996,19.1803,19.1899,6900.0
2010-04-21 15:55:00,19.85,19.86,19.84,19.84,17700.0,19.1899,19.1996,19.1803,19.1803,17700.0
2010-04-22 09:30:00,19.61,19.67,19.5,19.52,76800.0,18.9579,19.0159,18.8516,18.8709,76800.0
2010-04-22 09:35:00,19.5,19.5,19.47,19.48,20100.0,18.8516,18.8516,18.8226,18.8322,20100.0
2010-04-22 09:40:00,19.44,19.45,19.37,19.38,36000.0,18.7936,18.8032,18.7259,18.7356,36000.0
2010-04-22 09:45:00,19.37,19.37,19.35,19.35,21000.0,18.7259,18.7259,18.7066,18.7066,21000.0
2010-04-22 09:50:00,19.36,19.4,19.36,19.4,9900.0,18.7162,18.7549,18.7162,18.7549,9900.0
2010-04-22 09:55:00,19.42,19.45,19.42,19.45,5700.0,18.7742,18.8032,18.7742,18.8032,5700.0
2010-04-22 10:00:00,19.46,19.47,19.44,19.46,21000.0,18.8129,18.8226,18.7936,18.8129,21000.0
2010-04-22 10:05:00,19.47,19.48,19.45,19.46,29100.0,18.8226,18.8322,18.8032,18.8129,29100.0
2010-04-22 10:10:00,19.46,19.49,19.46,19.47,18900.0,18.8129,18.8419,18.8129,18.8226,18900.0
2010-04-22 10:15:00,19.47,19.49,19.47,19.47,21600.0,18.8226,18.8419,18.8226,18.8226,21600.0
2010-04-22 10:20:00,19.46,19.47,19.45,19.47,11700.0,18.8129,18.8226,18.8032,18.8226,11700.0
2010-04-22 10:25:00,19.5,19.54,19.5,19.53,15000.0,18.8516,18.8902,18.8516,18.8806,15000.0
2010-04-22 10:30:00,19.53,19.53,19.49,19.51,21600.0,18.8806,18.8806,18.8419,18.8612,21600.0
2010-04-22 10:35:00,19.52,19.55,19.52,19.55,8400.0,18.8709,18.8999,18.8709,18.8999,8400.0
2010-04-22 10:40:00,19.54,19.54,19.52,19.53,5400.0,18.8902,18.8902,18.8709,18.8806,5400.0
2010-04-22 10:45:00,19.53,19.53,19.52,19.53,10500.0,18.8806,18.8806,18.8709,18.8806,10500.0
2010-04-22 10:50:00,19.54,19.55,19.52,19.55,3900.0,18.8902,18.8999,18.8709,18.8999,3900.0
2010-04-22 10:55:00,19.56,19.56,19.54,19.54,3000.0,18.9096,18.9096,18.8902,18.8902,3000.0
2010-04-22 11:00:00,19.52,19.53,19.52,19.53,60300.0,18.8709,18.8806,18.8709,18.8806,60300.0
2010-04-22 11:05:00,19.51,19.52,19.5,19.52,55500.0,18.8612,18.8709,18.8516,18.8709,55500.0
2010-04-22 11:10:00,19.52,19.52,19.52,19.52,600.0,18.8709,18.8709,18.8709,18.8709,600.0
2010-04-22 11:15:00,19.5,19.52,19.5,19.52,2700.0,18.8516,18.8709,18.8516,18.8709,2700.0
2010-04-22 11:20:00,19.51,19.51,19.5,19.5,2700.0,18.8612,18.8612,18.8516,18.8516,2700.0
2010-04-22 11:25:00,19.5,19.5,19.49,19.5,4200.0,18.8516,18.8516,18.8419,18.8516,4200.0
2010-04-22 11:30:00,19.5,19.5,19.48,19.49,13500.0,18.8516,18.8516,18.8322,18.8419,13500.0
2010-04-22 11:35:00,19.48,19.49,19.48,19.49,3300.0,18.8322,18.8419,18.8322,18.8419,3300.0
2010-04-22 11:40:00,19.5,19.5,19.5,19.5,600.0,18.8516,18.8516,18.8516,18.8516,600.0
2010-04-22 11:45:00,19.5,19.5,19.5,19.5,3300.0,18.8516,18.8516,18.8516,18.8516,3300.0
2010-04-22 11:50:00,19.51,19.52,19.51,19.52,7800.0,18.8612,18.8709,18.8612,18.8709,7800.0
2010-04-22 11:55:00,19.52,19.52,19.49,19.5,43200.0,18.8709,18.8709,18.8419,18.8516,43200.0
2010-04-22 12:00:00,19.48,19.49,19.48,19.49,4200.0,18.8322,18.8419,18.8322,18.8419,4200.0
2010-04-22 12:05:00,19.49,19.52,19.49,19.51,5400.0,18.8419,18.8709,18.8419,18.8612,5400.0
2010-04-22 12:10:00,19.51,19.51,19.51,19.51,3900.0,18.8612,18.8612,18.8612,18.8612,3900.0
2010-04-22 12:15:00,19.51,19.51,19.5,19.51,900.0,18.8612,18.8612,18.8516,18.8612,900.0
2010-04-22 12:20:00,19.52,19.52,19.52,19.52,600.0,18.8709,18.8709,18.8709,18.8709,600.0
2010-04-22 12:25:00,19.53,19.53,19.52,19.52,1500.0,18.8806,18.8806,18.8709,18.8709,1500.0
2010-04-22 12:30:00,19.51,19.52,19.51,19.52,98100.0,18.8612,18.8709,18.8612,18.8709,98100.0
2010-04-22 12:35:00,19.52,19.52,19.52,19.52,27600.0,18.8709,18.8709,18.8709,18.8709,27600.0
2010-04-22 12:40:00,19.52,19.52,19.52,19.52,3900.0,18.8709,18.8709,18.8709,18.8709,3900.0
2010-04-22 12:45:00,19.51,19.52,19.51,19.52,9000.0,18.8612,18.8709,18.8612,18.8709,9000.0
2010-04-22 12:50:00,19.52,19.52,19.52,19.52,0.0,18.8709,18.8709,18.8709,18.8709,0.0
2010-04-22 12:55:00,19.54,19.54,19.54,19.54,600.0,18.8902,18.8902,18.8902,18.8902,600.0
2010-04-22 13:00:00,19.56,19.57,19.56,19.57,2700.0,18.9096,18.9193,18.9096,18.9193,2700.0
2010-04-22 13:05:00,19.57,19.59,19.56,19.59,12600.0,18.9193,18.9386,18.9096,18.9386,12600.0
2010-04-22 13:10:00,19.59,19.59,19.59,19.59,2700.0,18.9386,18.9386,18.9386,18.9386,2700.0
2010-04-22 13:15:00,19.6,19.61,19.6,19.6,63900.0,18.9483,18.9579,18.9483,18.9483,63900.0
2010-04-22 13:20:00,19.63,19.63,19.61,19.61,5400.0,18.9773,18.9773,18.9579,18.9579,5400.0
2010-04-22 13:25:00,19.61,19.61,19.6,19.61,2400.0,18.9579,18.9579,18.9483,18.9579,2400.0
2010-04-22 13:30:00,19.61,19.61,19.61,19.61,3000.0,18.9579,18.9579,18.9579,18.9579,3000.0
2010-04-22 13:35:00,19.61,19.61,19.61,19.61,0.0,18.9579,18.9579,18.9579,18.9579,0.0
2010-04-22 13:40:00,19.62,19.62,19.62,19.62,2100.0,18.9676,18.9676,18.9676,18.9676,2100.0
2010-04-22 13:45:00,19.62,19.66,19.62,19.66,81900.0,18.9676,19.0063,18.9676,19.0063,81900.0
2010-04-22 13:50:00,19.66,19.67,19.66,19.67,1800.0,19.0063,19.0159,19.0063,19.0159,1800.0
2010-04-22 13:55:00,19.67,19.69,19.67,19.69,2400.0,19.0159,19.0353,19.0159,19.0353,2400.0
2010-04-22 14:00:00,19.68,19.68,19.67,19.68,5400.0,19.0256,19.0256,19.0159,19.0256,5400.0
2010-04-22 14:05:00,19.67,19.67,19.67,19.67,1200.0,19.0159,19.0159,19.0159,19.0159,1200.0
2010-04-22 14:10:00,19.67,19.68,19.67,19.67,3000.0,19.0159,19.0256,19.0159,19.0159,3000.0
2010-04-22 14:15:00,19.68,19.7,19.68,19.7,1800.0,19.0256,19.0449,19.0256,19.0449,1800.0
2010-04-22 14:20:00,19.7,19.7,19.7,19.7,14400.0,19.0449,19.0449,19.0449,19.0449,14400.0
2010-04-22 14:25:00,19.73,19.75,19.73,19.75,1200.0,19.0739,19.0933,19.0739,19.0933,1200.0
2010-04-22 14:30:00,19.72,19.73,19.72,19.73,3000.0,19.0643,19.0739,19.0643,19.0739,3000.0
2010-04-22 14:35:00,19.73,19.73,19.72,19.72,2100.0,19.0739,19.0739,19.0643,19.0643,2100.0
2010-04-22 14:40:00,19.72,19.72,19.72,19.72,900.0,19.0643,19.0643,19.0643,19.0643,900.0
2010-04-22 14:45:00,19.71,19.72,19.71,19.71,2400.0,19.0546,19.0643,19.0546,19.0546,2400.0
2010-04-22 14:50:00,19.7,19.7,19.69,19.69,5400.0,19.0449,19.0449,19.0353,19.0353,5400.0
2010-04-22 14:55:00,19.69,19.69,19.67,19.68,16200.0,19.0353,19.0353,19.0159,19.0256,16200.0
2010-04-22 15:00:00,19.68,19.7,19.68,19.7,1500.0,19.0256,19.0449,19.0256,19.0449,1500.0
2010-04-22 15:05:00,19.7,19.7,19.69,19.69,4200.0,19.0449,19.0449,19.0353,19.0353,4200.0
2010-04-22 15:10:00,19.7,19.7,19.7,19.7,300.0,19.0449,19.0449,19.0449,19.0449,300.0
2010-04-22 15:15:00,19.7,19.71,19.7,19.7,6900.0,19.0449,19.0546,19.0449,19.0449,6900.0
2010-04-22 15:20:00,19.7,19.72,19.7,19.72,6300.0,19.0449,19.0643,19.0449,19.0643,6300.0
2010-04-22 15:25:00,19.73,19.73,19.72,19.73,6900.0,19.0739,19.0739,19.0643,19.0739,6900.0
2010-04-22 15:30:00,19.73,19.73,19.72,19.72,9300.0,19.0739,19.0739,19.0643,19.0643,9300.0
2010-04-22 15:35:00,19.72,19.72,19.71,19.71,6300.0,19.0643,19.0643,19.0546,19.0546,6300.0
2010-04-22 15:40:00,19.7,19.71,19.7,19.7,6600.0,19.0449,19.0546,19.0449,19.0449,6600.0
2010-04-22 15:45:00,19.7,19.71,19.7,19.7,6300.0,19.0449,19.0546,19.0449,19.0449,6300.0
2010-04-22 15:50:00,19.7,19.71,19.69,19.69,7500.0,19.0449,19.0546,19.0353,19.0353,7500.0
2010-04-22 15:55:00,19.69,19.7,19.68,19.69,47700.0,19.0353,19.0449,19.0256,19.0353,47700.0
2010-04-23 09:30:00,19.72,19.78,19.71,19.78,3900.0,19.0643,19.1223,19.0546,19.1223,3900.0
2010-04-23 09:35:00,19.78,19.83,19.76,19.83,9900.0,19.1223,19.1706,19.1029,19.1706,9900.0
2010-04-23 09:40:00,19.81,19.81,19.78,19.8,6900.0,19.1513,19.1513,19.1223,19.1416,6900.0
2010-04-23 09:45:00,19.79,19.84,19.79,19.84,6300.0,19.1319,19.1803,19.1319,19.1803,6300.0
2010-04-23 09:50:00,19.86,19.86,19.86,19.86,300.0,19.1996,19.1996,19.1996,19.1996,300.0
2010-04-23 09:55:00,19.88,19.88,19.87,19.87,3300.0,19.2189,19.2189,19.2093,19.2093,3300.0
2010-04-23 10:00:00,19.89,19.95,19.89,19.95,13800.0,19.2286,19.2866,19.2286,19.2866,13800.0
2010-04-23 10:05:00,19.95,20.02,19.95,20.02,12000.0,19.2866,19.3543,19.2866,19.3543,12000.0
2010-04-23 10:10:00,20.02,20.03,20.01,20.02,28800.0,19.3543,19.364,19.3446,19.3543,28800.0
2010-04-23 10:15:00,20.03,20.03,19.99,19.99,69900.0,19.364,19.364,19.3253,19.3253,69900.0
2010-04-23 10:20:00,20.0,20.0,20.0,20.0,4200.0,19.335,19.335,19.335,19.335,4200.0
2010-04-23 10:25:00,19.98,19.99,19.97,19.97,22500.0,19.3156,19.3253,19.3059,19.3059,22500.0
2010-04-23 10:30:00,19.95,19.96,19.94,19.94,21600.0,19.2866,19.2963,19.2769,19.2769,21600.0
2010-04-23 10:35:00,19.94,19.97,19.94,19.96,42600.0,19.2769,19.3059,19.2769,19.2963,42600.0
2010-04-23 10:40:00,19.96,19.98,19.96,19.96,9600.0,19.2963,19.3156,19.2963,19.2963,9600.0
2010-04-23 10:45:00,19.96,19.96,19.92,19.93,17100.0,19.2963,19.2963,19.2576,19.2673,17100.0
2010-04-23 10:50:00,19.92,19.92,19.89,19.92,15000.0,19.2576,19.2576,19.2286,19.2576,15000.0
2010-04-23 10:55:00,19.91,19.91,19.9,19.91,3000.0,19.2479,19.2479,19.2383,19.2479,3000.0
2010-04-23 11:00:00,19.91,19.91,19.9,19.9,10200.0,19.2479,19.2479,19.2383,19.2383,10200.0
2010-04-23 11:05:00,19.89,19.91,19.89,19.91,11700.0,19.2286,19.2479,19.2286,19.2479,11700.0
2010-04-23 11:10:00,19.92,19.93,19.91,19.93,1800.0,19.2576,19.2673,19.2479,19.2673,1800.0
2010-04-23 11:15:00,19.94,19.94,19.93,19.94,2400.0,19.2769,19.2769,19.2673,19.2769,2400.0
2010-04-23 11:20:00,19.95,19.95,19.95,19.95,900.0,19.2866,19.2866,19.2866,19.2866,900.0
2010-04-23 11:25:00,19.91,19.92,19.9,19.9,4500.0,19.2479,19.2576,19.2383,19.2383,4500.0
2010-04-23 11:30:00,19.89,19.89,19.87,19.87,9600.0,19.2286,19.2286,19.2093,19.2093,9600.0
2010-04-23 11:35:00,19.89,19.89,19.89,19.89,300.0,19.2286,19.2286,19.2286,19.2286,300.0
2010-04-23 11:40:00,19.89,19.89,19.89,19.89,0.0,19.2286,19.2286,19.2286,19.2286,0.0
2010-04-23 11:45:00,19.89,19.89,19.89,19.89,0.0,19.2286,19.2286,19.2286,19.2286,0.0
2010-04-23 11:50:00,19.91,19.91,19.9,19.9,600.0,19.2479,19.2479,19.2383,19.2383,600.0
2010-04-23 11:55:00,19.89,19.89,19.89,19.89,1500.0,19.2286,19.2286,19.2286,19.2286,1500.0
2010-04-23 12:00:00,19.92,19.92,19.92,19.92,1200.0,19.2576,19.2576,19.2576,19.2576,1200.0
2010-04-23 12:05:00,19.93,19.93,19.92,19.92,900.0,19.2673,19.2673,19.2576,19.2576,900.0
2010-04-23 12:10:00,19.91,19.91,19.91,19.91,300.0,19.2479,19.2479,19.2479,19.2479,300.0
2010-04-23 12:15:00,19.93,19.93,19.93,19.93,300.0,19.2673,19.2673,19.2673,19.2673,300.0
2010-04-23 12:20:00,19.92,19.92,19.92,19.92,600.0,19.2576,19.2576,19.2576,19.2576,600.0
2010-04-23 12:25:00,19.92,19.92,19.92,19.92,0.0,19.2576,19.2576,19.2576,19.2576,0.0
2010-04-23 12:30:00,19.92,19.93,19.92,19.93,3000.0,19.2576,19.2673,19.2576,19.2673,3000.0
2010-04-23 12:35:00,19.94,19.94,19.93,19.93,4200.0,19.2769,19.2769,19.2673,19.2673,4200.0
2010-04-23 12:40:00,19.94,19.95,19.94,19.95,1500.0,19.2769,19.2866,19.2769,19.2866,1500.0
2010-04-23 12:45:00,19.95,19.95,19.95,19.95,0.0,19.2866,19.2866,19.2866,19.2866,0.0
2010-04-23 12:50:00,19.94,19.94,19.93,19.93,600.0,19.2769,19.2769,19.2673,19.2673,600.0
2010-04-23 12:55:00,19.94,19.94,19.94,19.94,1200.0,19.2769,19.2769,19.2769,19.2769,1200.0
2010-04-23 13:00:00,19.94,19.94,19.94,19.94,0.0,19.2769,19.2769,19.2769,19.2769,0.0
2010-04-23 13:05:00,19.94,19.94,19.94,19.94,900.0,19.2769,19.2769,19.2769,19.2769,900.0
2010-04-23 13:10:00,19.93,19.93,19.92,19.92,1500.0,19.2673,19.2673,19.2576,19.2576,1500.0
2010-04-23 13:15:00,19.92,19.92,19.92,19.92,0.0,19.2576,19.2576,19.2576,19.2576,0.0
2010-04-23 13:20:00,19.91,19.91,19.91,19.91,1200.0,19.2479,19.2479,19.2479,19.2479,1200.0
2010-04-23 13:25:00,19.91,19.91,19.91,19.91,300.0,19.2479,19.2479,19.2479,19.2479,300.0
2010-04-23 13:30:00,19.91,19.91,19.91,19.91,0.0,19.2479,19.2479,19.2479,19.2479,0.0
2010-04-23 13:35:00,19.91,19.91,19.91,19.91,0.0,19.2479,19.2479,19.2479,19.2479,0.0
2010-04-23 13:40:00,19.89,19.89,19.89,19.89,300.0,19.2286,19.2286,19.2286,19.2286,300.0
2010-04-23 13:45:00,19.89,19.89,19.88,19.89,5400.0,19.2286,19.2286,19.2189,19.2286,5400.0
2010-04-23 13:50:00,19.89,19.89,19.89,19.89,0.0,19.2286,19.2286,19.2286,19.2286,0.0
2010-04-23 13:55:00,19.93,19.93,19.93,19.93,3600.0,19.2673,19.2673,19.2673,19.2673,3600.0
2010-04-23 14:00:00,19.92,19.93,19.92,19.93,1500.0,19.2576,19.2673,19.2576,19.2673,1500.0
2010-04-23 14:05:00,19.94,19.94,19.94,19.94,600.0,19.2769,19.2769,19.2769,19.2769,600.0
2010-04-23 14:10:00,19.94,19.94,19.94,19.94,600.0,19.2769,19.2769,19.2769,19.2769,600.0
2010-04-23 14:15:00,19.94,19.95,19.94,19.94,900.0,19.2769,19.2866,19.2769,19.2769,900.0
2010-04-23 14:20:00,19.94,19.96,19.94,19.96,900.0,19.2769,19.2963,19.2769,19.2963,900.0
2010-04-23 14:25:00,19.95,19.95,19.95,19.95,600.0,19.2866,19.2866,19.2866,19.2866,600.0
2010-04-23 14:30:00,19.95,19.95,19.94,19.94,600.0,19.2866,19.2866,19.2769,19.2769,600.0
2010-04-23 14:35:00,19.95,19.95,19.95,19.95,300.0,19.2866,19.2866,19.2866,19.2866,300.0
2010-04-23 14:40:00,19.95,19.95,19.95,19.95,0.0,19.2866,19.2866,19.2866,19.2866,0.0
2010-04-23 14:45:00,19.96,19.96,19.95,19.96,2700.0,19.2963,19.2963,19.2866,19.2963,2700.0
2010-04-23 14:50:00,19.97,20.0,19.97,20.0,2700.0,19.3059,19.335,19.3059,19.335,2700.0
2010-04-23 14:55:00,20.0,20.02,20.0,20.02,5700.0,19.335,19.3543,19.335,19.3543,5700.0
2010-04-23 15:00:00,20.01,20.01,20.0,20.0,3900.0,19.3446,19.3446,19.335,19.335,3900.0
2010-04-23 15:05:00,20.0,20.0,19.99,19.99,2400.0,19.335,19.335,19.3253,19.3253,2400.0
2010-04-23 15:10:00,20.0,20.0,20.0,20.0,300.0,19.335,19.335,19.335,19.335,300.0
2010-04-23 15:15:00,20.0,20.0,19.99,19.99,4200.0,19.335,19.335,19.3253,19.3253,4200.0
2010-04-23 15:20:00,20.0,20.01,20.0,20.01,600.0,19.335,19.3446,19.335,19.3446,600.0
2010-04-23 15:25:00,20.0,20.0,20.0,20.0,600.0,19.335,19.335,19.335,19.335,600.0
2010-04-23 15:30:00,20.0,20.0,20.0,20.0,1200.0,19.335,19.335,19.335,19.335,1200.0
2010-04-23 15:35:00,20.01,20.02,20.01,20.02,900.0,19.3446,19.3543,19.3446,19.3543,900.0
2010-04-23 15:40:00,20.03,20.03,20.01,20.02,2400.0,19.364,19.364,19.3446,19.3543,2400.0
2010-04-23 15:45:00,20.03,20.05,20.03,20.05,3900.0,19.364,19.3833,19.364,19.3833,3900.0
2010-04-23 15:50:00,20.05,20.06,20.05,20.06,14700.0,19.3833,19.393,19.3833,19.393,14700.0
2010-04-23 15:55:00,20.05,20.05,20.03,20.03,28200.0,19.3833,19.3833,19.364,19.364,28200.0
2010-04-26 09:30:00,20.01,20.13,20.01,20.13,42900.0,19.3446,19.4606,19.3446,19.4606,42900.0
2010-04-26 09:35:00,20.13,20.13,20.12,20.13,31200.0,19.4606,19.4606,19.451,19.4606,31200.0
2010-04-26 09:40:00,20.13,20.13,20.13,20.13,0.0,19.4606,19.4606,19.4606,19.4606,0.0
2010-04-26 09:45:00,20.07,20.07,20.03,20.03,26400.0,19.4026,19.4026,19.364,19.364,26400.0
2010-04-26 09:50:00,20.02,20.02,20.01,20.01,4800.0,19.3543,19.3543,19.3446,19.3446,4800.0
2010-04-26 09:55:00,20.06,20.06,20.06,20.06,1500.0,19.393,19.393,19.393,19.393,1500.0
2010-04-26 10:00:00,20.07,20.08,20.07,20.08,2400.0,19.4026,19.4123,19.4026,19.4123,2400.0
2010-04-26 10:05:00,20.09,20.13,20.09,20.13,6300.0,19.422,19.4606,19.422,19.4606,6300.0
2010-04-26 10:10:00,20.13,20.13,20.13,20.13,0.0,19.4606,19.4606,19.4606,19.4606,0.0
2010-04-26 10:15:00,20.13,20.14,20.1,20.1,2700.0,19.4606,19.4703,19.4316,19.4316,2700.0
2010-04-26 10:20:00,20.09,20.13,20.09,20.13,6300.0,19.422,19.4606,19.422,19.4606,6300.0
2010-04-26 10:25:00,20.13,20.15,20.13,20.15,1500.0,19.4606,19.48,19.4606,19.48,1500.0
2010-04-26 10:30:00,20.14,20.17,20.14,20.16,2100.0,19.4703,19.4993,19.4703,19.4896,2100.0
2010-04-26 10:35:00,20.15,20.17,20.15,20.17,3900.0,19.48,19.4993,19.48,19.4993,3900.0
2010-04-26 10:40:00,20.16,20.19,20.16,20.19,1200.0,19.4896,19.5186,19.4896,19.5186,1200.0
2010-04-26 10:45:00,20.19,20.19,20.17,20.18,6900.0,19.5186,19.5186,19.4993,19.509,6900.0
2010-04-26 10:50:00,20.18,20.2,20.18,20.2,6000.0,19.509,19.5283,19.509,19.5283,6000.0
2010-04-26 10:55:00,20.21,20.21,20.19,20.19,12600.0,19.538,19.538,19.5186,19.5186,12600.0
2010-04-26 11:00:00,20.18,20.19,20.18,20.19,4500.0,19.509,19.5186,19.509,19.5186,4500.0
2010-04-26 11:05:00,20.18,20.18,20.17,20.18,3900.0,19.509,19.509,19.4993,19.509,3900.0
2010-04-26 11:10:00,20.18,20.18,20.18,20.18,3600.0,19.509,19.509,19.509,19.509,3600.0
2010-04-26 11:15:00,20.18,20.18,20.15,20.15,23100.0,19.509,19.509,19.48,19.48,23100.0
2010-04-26 11:20:00,20.15,20.15,20.12,20.12,4200.0,19.48,19.48,19.451,19.451,4200.0
2010-04-26 11:25:00,20.12,20.13,20.12,20.13,7800.0,19.451,19.4606,19.451,19.4606,7800.0
2010-04-26 11:30:00,20.13,20.13,20.11,20.11,10200.0,19.4606,19.4606,19.4413,19.4413,10200.0
2010-04-26 11:35:00,20.11,20.12,20.1,20.12,5400.0,19.4413,19.451,19.4316,19.451,5400.0
2010-04-26 11:40:00,20.12,20.13,20.12,20.13,16200.0,19.451,19.4606,19.451,19.4606,16200.0
2010-04-26 11:45:00,20.13,20.14,20.13,20.14,4200.0,19.4606,19.4703,19.4606,19.4703,4200.0
2010-04-26 11:50:00,20.13,20.13,20.09,20.09,6900.0,19.4606,19.4606,19.422,19.422,6900.0
2010-04-26 11:55:00,20.09,20.11,20.09,20.1,9900.0,19.422,19.4413,19.422,19.4316,9900.0
2010-04-26 12:00:00,20.09,20.1,20.08,20.09,5100.0,19.422,19.4316,19.4123,19.422,5100.0
2010-04-26 12:05:00,20.09,20.1,20.08,20.08,201600.0,19.422,19.4316,19.4123,19.4123,201600.0
2010-04-26 12:10:00,20.09,20.1,20.09,20.09,2400.0,19.422,19.4316,19.422,19.422,2400.0
2010-04-26 12:15:00,20.08,20.08,20.07,20.07,11100.0,19.4123,19.4123,19.4026,19.4026,11100.0
2010-04-26 12:20:00,20.06,20.06,20.06,20.06,2700.0,19.393,19.393,19.393,19.393,2700.0
2010-04-26 12:25:00,20.05,20.05,20.05,20.05,3300.0,19.3833,19.3833,19.3833,19.3833,3300.0
2010-04-26 12:30:00,20.04,20.05,20.04,20.05,1800.0,19.3736,19.3833,19.3736,19.3833,1800.0
2010-04-26 12:35:00,20.05,20.05,20.05,20.05,0.0,19.3833,19.3833,19.3833,19.3833,0.0
2010-04-26 12:40:00,20.05,20.05,20.05,20.05,0.0,19.3833,19.3833,19.3833,19.3833,0.0
2010-04-26 12:45:00,20.04,20.05,20.03,20.05,16200.0,19.3736,19.3833,19.364,19.3833,16200.0
2010-04-26 12:50:00,20.05,20.05,20.05,20.05,0.0,19.3833,19.3833,19.3833,19.3833,0.0
2010-04-26 12:55:00,20.05,20.05,20.04,20.05,2700.0,19.3833,19.3833,19.3736,19.3833,2700.0
2010-04-26 13:00:00,20.05,20.05,20.05,20.05,300.0,19.3833,19.3833,19.3833,19.3833,300.0
2010-04-26 13:05:00,20.05,20.05,20.05,20.05,0.0,19.3833,19.3833,19.3833,19.3833,0.0
2010-04-26 13:10:00,20.06,20.07,20.06,20.06,900.0,19.393,19.4026,19.393,19.393,900.0
2010-04-26 13:15:00,20.06,20.06,20.06,20.06,1800.0,19.393,19.393,19.393,19.393,1800.0
2010-04-26 13:20:00,20.06,20.06,20.06,20.06,0.0,19.393,19.393,19.393,19.393,0.0
2010-04-26 13:25:00,20.06,20.08,20.06,20.08,2700.0,19.393,19.4123,19.393,19.4123,2700.0
2010-04-26 13:30:00,20.06,20.06,20.06,20.06,600.0,19.393,19.393,19.393,19.393,600.0
2010-04-26 13:35:00,20.03,20.03,20.03,20.03,1800.0,19.364,19.364,19.364,19.364,1800.0
2010-04-26 13:40:00,20.04,20.04,20.02,20.02,3000.0,19.3736,19.3736,19.3543,19.3543,3000.0
2010-04-26 13:45:00,20.03,20.03,20.03,20.03,1500.0,19.364,19.364,19.364,19.364,1500.0
2010-04-26 13:50:00,20.01,20.02,20.01,20.02,900.0,19.3446,19.3543,19.3446,19.3543,900.0
2010-04-26 13:55:00,20.02,20.02,20.01,20.02,5400.0,19.3543,19.3543,19.3446,19.3543,5400.0
2010-04-26 14:00:00,20.02,20.02,20.02,20.02,1500.0,19.3543,19.3543,19.3543,19.3543,1500.0
2010-04-26 14:05:00,20.02,20.02,20.02,20.02,0.0,19.3543,19.3543,19.3543,19.3543,0.0
2010-04-26 14:10:00,19.99,20.01,19.99,20.01,2400.0,19.3253,19.3446,19.3253,19.3446,2400.0
2010-04-26 14:15:00,20.03,20.03,20.03,20.03,4200.0,19.364,19.364,19.364,19.364,4200.0
2010-04-26 14:20:00,20.03,20.03,20.03,20.03,3300.0,19.364,19.364,19.364,19.364,3300.0
2010-04-26 14:25:00,20.02,20.02,20.02,20.02,1200.0,19.3543,19.3543,19.3543,19.3543,1200.0
2010-04-26 14:30:00,20.03,20.03,20.03,20.03,1200.0,19.364,19.364,19.364,19.364,1200.0
2010-04-26 14:35:00,20.02,20.02,20.02,20.02,600.0,19.3543,19.3543,19.3543,19.3543,600.0
2010-04-26 14:40:00,20.02,20.02,20.02,20.02,300.0,19.3543,19.3543,19.3543,19.3543,300.0
2010-04-26 14:45:00,20.01,20.04,20.01,20.04,1200.0,19.3446,19.3736,19.3446,19.3736,1200.0
2010-04-26 14:50:00,20.03,20.03,20.03,20.03,1200.0,19.364,19.364,19.364,19.364,1200.0
2010-04-26 14:55:00,20.02,20.02,20.0,20.0,900.0,19.3543,19.3543,19.335,19.335,900.0
2010-04-26 15:00:00,20.0,20.0,19.99,19.99,7200.0,19.335,19.335,19.3253,19.3253,7200.0
2010-04-26 15:05:00,19.98,20.0,19.98,19.99,6900.0,19.3156,19.335,19.3156,19.3253,6900.0
2010-04-26 15:10:00,19.97,19.97,19.95,19.95,8700.0,19.3059,19.3059,19.2866,19.2866,8700.0
2010-04-26 15:15:00,19.93,19.93,19.93,19.93,900.0,19.2673,19.2673,19.2673,19.2673,900.0
2010-04-26 15:20:00,19.9,19.9,19.9,19.9,8100.0,19.2383,19.2383,19.2383,19.2383,8100.0
2010-04-26 15:25:00,19.93,19.93,19.92,19.92,1500.0,19.2673,19.2673,19.2576,19.2576,1500.0
2010-04-26 15:30:00,19.92,19.93,19.92,19.92,5400.0,19.2576,19.2673,19.2576,19.2576,5400.0
2010-04-26 15:35:00,19.93,19.94,19.93,19.94,900.0,19.2673,19.2769,19.2673,19.2769,900.0
2010-04-26 15:40:00,19.94,19.94,19.93,19.93,2100.0,19.2769,19.2769,19.2673,19.2673,2100.0
2010-04-26 15:45:00,19.92,19.93,19.91,19.92,15900.0,19.2576,19.2673,19.2479,19.2576,15900.0
2010-04-26 15:50:00,19.93,19.94,19.93,19.93,7800.0,19.2673,19.2769,19.2673,19.2673,7800.0
2010-04-26 15:55:00,19.92,19.92,19.89,19.89,43800.0,19.2576,19.2576,19.2286,19.2286,43800.0
2010-04-27 09:30:00,19.8,19.96,19.8,19.95,24000.0,19.1416,19.2963,19.1416,19.2866,24000.0
2010-04-27 09:35:00,19.95,19.97,19.94,19.97,42000.0,19.2866,19.3059,19.2769,19.3059,42000.0
2010-04-27 09:40:00,20.02,20.11,20.02,20.08,4500.0,19.3543,19.4413,19.3543,19.4123,4500.0
2010-04-27 09:45:00,20.08,20.08,20.05,20.06,31500.0,19.4123,19.4123,19.3833,19.393,31500.0
2010-04-27 09:50:00,20.02,20.03,20.02,20.03,900.0,19.3543,19.364,19.3543,19.364,900.0
2010-04-27 09:55:00,20.04,20.04,20.04,20.04,900.0,19.3736,19.3736,19.3736,19.3736,900.0
2010-04-27 10:00:00,20.06,20.07,20.03,20.03,10800.0,19.393,19.4026,19.364,19.364,10800.0
2010-04-27 10:05:00,20.03,20.03,20.03,20.03,0.0,19.364,19.364,19.364,19.364,0.0
2010-04-27 10:10:00,20.0,20.0,19.99,20.0,15600.0,19.335,19.335,19.3253,19.335,15600.0
2010-04-27 10:15:00,20.0,20.01,20.0,20.01,900.0,19.335,19.3446,19.335,19.3446,900.0
2010-04-27 10:20:00,20.03,20.05,20.03,20.05,900.0,19.364,19.3833,19.364,19.3833,900.0
2010-04-27 10:25:00,20.05,20.05,20.05,20.05,0.0,19.3833,19.3833,19.3833,19.3833,0.0
2010-04-27 10:30:00,20.05,20.05,20.04,20.04,2100.0,19.3833,19.3833,19.3736,19.3736,2100.0
2010-04-27 10:35:00,20.03,20.04,20.03,20.04,3900.0,19.364,19.3736,19.364,19.3736,3900.0
2010-04-27 10:40:00,20.05,20.06,20.05,20.06,2100.0,19.3833,19.393,19.3833,19.393,2100.0
2010-04-27 10:45:00,20.05,20.05,20.05,20.05,1200.0,19.3833,19.3833,19.3833,19.3833,1200.0
2010-04-27 10:50:00,20.01,20.01,20.0,20.01,4200.0,19.3446,19.3446,19.335,19.3446,4200.0
2010-04-27 10:55:00,20.02,20.03,20.02,20.02,10800.0,19.3543,19.364,19.3543,19.3543,10800.0
2010-04-27 11:00:00,20.02,20.03,20.01,20.03,5700.0,19.3543,19.364,19.3446,19.364,5700.0
2010-04-27 11:05:00,20.03,20.04,20.01,20.01,12000.0,19.364,19.3736,19.3446,19.3446,12000.0
2010-04-27 11:10:00,19.98,19.98,19.98,19.98,7200.0,19.3156,19.3156,19.3156,19.3156,7200.0
2010-04-27 11:15:00,19.94,19.95,19.94,19.95,4200.0,19.2769,19.2866,19.2769,19.2866,4200.0
2010-04-27 11:20:00,19.94,19.96,19.93,19.94,18000.0,19.2769,19.2963,19.2673,19.2769,18000.0
2010-04-27 11:25:00,19.89,19.9,19.81,19.82,11400.0,19.2286,19.2383,19.1513,19.1609,11400.0
2010-04-27 11:30:00,19.8,19.8,19.73,19.75,14400.0,19.1416,19.1416,19.0739,19.0933,14400.0
2010-04-27 11:35:00,19.72,19.72,19.7,19.7,16500.0,19.0643,19.0643,19.0449,19.0449,16500.0
2010-04-27 11:40:00,19.72,19.74,19.72,19.74,3600.0,19.0643,19.0836,19.0643,19.0836,3600.0
2010-04-27 11:45:00,19.74,19.74,19.74,19.74,2400.0,19.0836,19.0836,19.0836,19.0836,2400.0
2010-04-27 11:50:00,19.72,19.73,19.68,19.68,136500.0,19.0643,19.0739,19.0256,19.0256,136500.0
2010-04-27 11:55:00,19.68,19.7,19.68,19.69,4800.0,19.0256,19.0449,19.0256,19.0353,4800.0
2010-04-27 12:00:00,19.7,19.7,19.7,19.7,600.0,19.0449,19.0449,19.0449,19.0449,600.0
2010-04-27 12:05:00,19.71,19.72,19.7,19.7,1800.0,19.0546,19.0643,19.0449,19.0449,1800.0
2010-04-27 12:10:00,19.7,19.7,19.65,19.65,12300.0,19.0449,19.0449,18.9966,18.9966,12300.0
2010-04-27 12:15:00,19.65,19.67,19.65,19.67,35400.0,18.9966,19.0159,18.9966,19.0159,35400.0
2010-04-27 12:20:00,19.67,19.68,19.67,19.67,6300.0,19.0159,19.0256,19.0159,19.0159,6300.0
2010-04-27 12:25:00,19.68,19.68,19.66,19.67,6600.0,19.0256,19.0256,19.0063,19.0159,6600.0
2010-04-27 12:30:00,19.68,19.69,19.68,19.68,1800.0,19.0256,19.0353,19.0256,19.0256,1800.0
2010-04-27 12:35:00,19.67,19.69,19.67,19.69,1500.0,19.0159,19.0353,19.0159,19.0353,1500.0
2010-04-27 12:40:00,19.7,19.71,19.7,19.71,6000.0,19.0449,19.0546,19.0449,19.0546,6000.0
2010-04-27 12:45:00,19.7,19.7,19.7,19.7,33000.0,19.0449,19.0449,19.0449,19.0449,33000.0
2010-04-27 12:50:00,19.7,19.72,19.7,19.72,2700.0,19.0449,19.0643,19.0449,19.0643,2700.0
2010-04-27 12:55:00,19.71,19.71,19.71,19.71,1500.0,19.0546,19.0546,19.0546,19.0546,1500.0
2010-04-27 13:00:00,19.71,19.71,19.7,19.7,1200.0,19.0546,19.0546,19.0449,19.0449,1200.0
2010-04-27 13:05:00,19.72,19.72,19.7,19.7,3900.0,19.0643,19.0643,19.0449,19.0449,3900.0
2010-04-27 13:10:00,19.7,19.71,19.7,19.71,3900.0,19.0449,19.0546,19.0449,19.0546,3900.0
2010-04-27 13:15:00,19.75,19.75,19.75,19.75,8400.0,19.0933,19.0933,19.0933,19.0933,8400.0
2010-04-27 13:20:00,19.76,19.76,19.76,19.76,1500.0,19.1029,19.1029,19.1029,19.1029,1500.0
2010-04-27 13:25:00,19.78,19.78,19.77,19.77,12000.0,19.1223,19.1223,19.1126,19.1126,12000.0
2010-04-27 13:30:00,19.78,19.78,19.78,19.78,300.0,19.1223,19.1223,19.1223,19.1223,300.0
2010-04-27 13:35:00,19.79,19.79,19.78,19.78,900.0,19.1319,19.1319,19.1223,19.1223,900.0
2010-04-27 13:40:00,19.78,19.78,19.77,19.77,600.0,19.1223,19.1223,19.1126,19.1126,600.0
2010-04-27 13:45:00,19.77,19.77,19.77,19.77,300.0,19.1126,19.1126,19.1126,19.1126,300.0
2010-04-27 13:50:00,19.79,19.79,19.79,19.79,300.0,19.1319,19.1319,19.1319,19.1319,300.0
2010-04-27 13:55:00,19.79,19.8,19.78,19.79,4200.0,19.1319,19.1416,19.1223,19.1319,4200.0
2010-04-27 14:00:00,19.8,19.8,19.78,19.78,11100.0,19.1416,19.1416,19.1223,19.1223,11100.0
2010-04-27 14:05:00,19.79,19.79,19.79,19.79,900.0,19.1319,19.1319,19.1319,19.1319,900.0
2010-04-27 14:10:00,19.79,19.79,19.79,19.79,0.0,19.1319,19.1319,19.1319,19.1319,0.0
2010-04-27 14:15:00,19.78,19.78,19.78,19.78,5700.0,19.1223,19.1223,19.1223,19.1223,5700.0
2010-04-27 14:20:00,19.77,19.77,19.75,19.76,10200.0,19.1126,19.1126,19.0933,19.1029,10200.0
2010-04-27 14:25:00,19.76,19.77,19.76,19.77,4800.0,19.1029,19.1126,19.1029,19.1126,4800.0
2010-04-27 14:30:00,19.77,19.77,19.77,19.77,0.0,19.1126,19.1126,19.1126,19.1126,0.0
2010-04-27 14:35:00,19.76,19.76,19.74,19.74,12900.0,19.1029,19.1029,19.0836,19.0836,12900.0
2010-04-27 14:40:00,19.75,19.75,19.73,19.74,3900.0,19.0933,19.0933,19.0739,19.0836,3900.0
2010-04-27 14:45:00,19.73,19.73,19.73,19.73,1500.0,19.0739,19.0739,19.0739,19.0739,1500.0
2010-04-27 14:50:00,19.72,19.72,19.72,19.72,1800.0,19.0643,19.0643,19.0643,19.0643,1800.0
2010-04-27 14:55:00,19.71,19.71,19.7,19.71,5400.0,19.0546,19.0546,19.0449,19.0546,5400.0
2010-04-27 15:00:00,19.72,19.74,19.71,19.74,5700.0,19.0643,19.0836,19.0546,19.0836,5700.0
2010-04-27 15:05:00,19.74,19.74,19.73,19.73,1800.0,19.0836,19.0836,19.0739,19.0739,1800.0
2010-04-27 15:10:00,19.73,19.73,19.73,19.73,0.0,19.0739,19.0739,19.0739,19.0739,0.0
2010-04-27 15:15:00,19.72,19.76,19.72,19.76,6300.0,19.0643,19.1029,19.0643,19.1029,6300.0
2010-04-27 15:20:00,19.75,19.77,19.75,19.76,9000.0,19.0933,19.1126,19.0933,19.1029,9000.0
2010-04-27 15:25:00,19.76,19.76,19.73,19.73,6600.0,19.1029,19.1029,19.0739,19.0739,6600.0
2010-04-27 15:30:00,19.73,19.74,19.73,19.73,6600.0,19.0739,19.0836,19.0739,19.0739,6600.0
2010-04-27 15:35:00,19.72,19.72,19.71,19.72,2400.0,19.0643,19.0643,19.0546,19.0643,2400.0
2010-04-27 15:40:00,19.69,19.7,19.68,19.69,11400.0,19.0353,19.0449,19.0256,19.0353,11400.0
2010-04-27 15:45:00,19.68,19.68,19.65,19.66,7200.0,19.0256,19.0256,18.9966,19.0063,7200.0
2010-04-27 15:50:00,19.65,19.66,19.61,19.63,31800.0,18.9966,19.0063,18.9579,18.9773,31800.0
2010-04-27 15:55:00,19.63,19.64,19.63,19.63,21900.0,18.9773,18.9869,18.9773,18.9773,21900.0
2010-04-28 09:30:00,19.67,19.7,19.67,19.7,5400.0,19.0159,19.0449,19.0159,19.0449,5400.0
2010-04-28 09:35:00,19.72,19.72,19.71,19.71,87300.0,19.0643,19.0643,19.0546,19.0546,87300.0
2010-04-28 09:40:00,19.72,19.72,19.71,19.71,5100.0,19.0643,19.0643,19.0546,19.0546,5100.0
2010-04-28 09:45:00,19.71,19.72,19.69,19.71,2100.0,19.0546,19.0643,19.0353,19.0546,2100.0
2010-04-28 09:50:00,19.71,19.71,19.7,19.7,1200.0,19.0546,19.0546,19.0449,19.0449,1200.0
2010-04-28 09:55:00,19.7,19.7,19.7,19.7,300.0,19.0449,19.0449,19.0449,19.0449,300.0
2010-04-28 10:00:00,19.68,19.69,19.67,19.67,2400.0,19.0256,19.0353,19.0159,19.0159,2400.0
2010-04-28 10:05:00,19.67,19.67,19.64,19.66,13500.0,19.0159,19.0159,18.9869,19.0063,13500.0
2010-04-28 10:10:00,19.64,19.66,19.64,19.66,1500.0,18.9869,19.0063,18.9869,19.0063,1500.0
2010-04-28 10:15:00,19.67,19.71,19.67,19.7,2400.0,19.0159,19.0546,19.0159,19.0449,2400.0
2010-04-28 10:20:00,19.72,19.72,19.72,19.72,600.0,19.0643,19.0643,19.0643,19.0643,600.0
2010-04-28 10:25:00,19.74,19.75,19.74,19.74,3300.0,19.0836,19.0933,19.0836,19.0836,3300.0
2010-04-28 10:30:00,19.74,19.74,19.71,19.71,4800.0,19.0836,19.0836,19.0546,19.0546,4800.0
2010-04-28 10:35:00,19.68,19.7,19.66,19.69,8700.0,19.0256,19.0449,19.0063,19.0353,8700.0
2010-04-28 10:40:00,19.72,19.73,19.72,19.73,600.0,19.0643,19.0739,19.0643,19.0739,600.0
2010-04-28 10:45:00,19.71,19.74,19.71,19.72,4800.0,19.0546,19.0836,19.0546,19.0643,4800.0
2010-04-28 10:50:00,19.71,19.72,19.71,19.71,5100.0,19.0546,19.0643,19.0546,19.0546,5100.0
2010-04-28 10:55:00,19.69,19.69,19.69,19.69,2400.0,19.0353,19.0353,19.0353,19.0353,2400.0
2010-04-28 11:00:00,19.7,19.7,19.7,19.7,3600.0,19.0449,19.0449,19.0449,19.0449,3600.0
2010-04-28 11:05:00,19.73,19.73,19.72,19.72,4800.0,19.0739,19.0739,19.0643,19.0643,4800.0
2010-04-28 11:10:00,19.73,19.74,19.73,19.74,9600.0,19.0739,19.0836,19.0739,19.0836,9600.0
2010-04-28 11:15:00,19.74,19.77,19.74,19.77,17100.0,19.0836,19.1126,19.0836,19.1126,17100.0
2010-04-28 11:20:00,19.76,19.76,19.74,19.75,8400.0,19.1029,19.1029,19.0836,19.0933,8400.0
2010-04-28 11:25:00,19.73,19.74,19.67,19.67,15600.0,19.0739,19.0836,19.0159,19.0159,15600.0
2010-04-28 11:30:00,19.69,19.69,19.69,19.69,2400.0,19.0353,19.0353,19.0353,19.0353,2400.0
2010-04-28 11:35:00,19.64,19.64,19.61,19.64,11100.0,18.9869,18.9869,18.9579,18.9869,11100.0
2010-04-28 11:40:00,19.65,19.7,19.65,19.67,6000.0,18.9966,19.0449,18.9966,19.0159,6000.0
2010-04-28 11:45:00,19.67,19.68,19.66,19.68,81000.0,19.0159,19.0256,19.0063,19.0256,81000.0
2010-04-28 11:50:00,19.68,19.68,19.68,19.68,600.0,19.0256,19.0256,19.0256,19.0256,600.0
2010-04-28 11:55:00,19.68,19.68,19.67,19.68,1200.0,19.0256,19.0256,19.0159,19.0256,1200.0
2010-04-28 12:00:00,19.68,19.68,19.65,19.65,4200.0,19.0256,19.0256,18.9966,18.9966,4200.0
2010-04-28 12:05:00,19.65,19.65,19.65,19.65,600.0,18.9966,18.9966,18.9966,18.9966,600.0
2010-04-28 12:10:00,19.65,19.65,19.65,19.65,0.0,18.9966,18.9966,18.9966,18.9966,0.0
2010-04-28 12:15:00,19.65,19.65,19.65,19.65,0.0,18.9966,18.9966,18.9966,18.9966,0.0
2010-04-28 12:20:00,19.65,19.65,19.65,19.65,0.0,18.9966,18.9966,18.9966,18.9966,0.0
2010-04-28 12:25:00,19.65,19.65,19.65,19.65,0.0,18.9966,18.9966,18.9966,18.9966,0.0
2010-04-28 12:30:00,19.65,19.65,19.65,19.65,0.0,18.9966,18.9966,18.9966,18.9966,0.0
2010-04-28 12:35:00,19.65,19.65,19.65,19.65,0.0,18.9966,18.9966,18.9966,18.9966,0.0
2010-04-28 12:40:00,19.63,19.64,19.63,19.64,900.0,18.9773,18.9869,18.9773,18.9869,900.0
2010-04-28 12:45:00,19.66,19.66,19.65,19.65,14100.0,19.0063,19.0063,18.9966,18.9966,14100.0
2010-04-28 12:50:00,19.65,19.66,19.65,19.66,29400.0,18.9966,19.0063,18.9966,19.0063,29400.0
2010-04-28 12:55:00,19.67,19.67,19.67,19.67,5400.0,19.0159,19.0159,19.0159,19.0159,5400.0
2010-04-28 13:00:00,19.66,19.66,19.66,19.66,13800.0,19.0063,19.0063,19.0063,19.0063,13800.0
2010-04-28 13:05:00,19.66,19.66,19.66,19.66,9000.0,19.0063,19.0063,19.0063,19.0063,9000.0
2010-04-28 13:10:00,19.66,19.66,19.66,19.66,0.0,19.0063,19.0063,19.0063,19.0063,0.0
2010-04-28 13:15:00,19.67,19.67,19.67,19.67,300.0,19.0159,19.0159,19.0159,19.0159,300.0
2010-04-28 13:20:00,19.67,19.67,19.67,19.67,0.0,19.0159,19.0159,19.0159,19.0159,0.0
2010-04-28 13:25:00,19.67,19.67,19.67,19.67,1200.0,19.0159,19.0159,19.0159,19.0159,1200.0
2010-04-28 13:30:00,19.66,19.66,19.66,19.66,300.0,19.0063,19.0063,19.0063,19.0063,300.0
2010-04-28 13:35:00,19.67,19.7,19.67,19.7,1200.0,19.0159,19.0449,19.0159,19.0449,1200.0
2010-04-28 13:40:00,19.7,19.7,19.7,19.7,0.0,19.0449,19.0449,19.0449,19.0449,0.0
2010-04-28 13:45:00,19.69,19.69,19.69,19.69,900.0,19.0353,19.0353,19.0353,19.0353,900.0
2010-04-28 13:50:00,19.68,19.69,19.68,19.69,1500.0,19.0256,19.0353,19.0256,19.0353,1500.0
2010-04-28 13:55:00,19.69,19.69,19.69,19.69,300.0,19.0353,19.0353,19.0353,19.0353,300.0
2010-04-28 14:00:00,19.69,19.71,19.69,19.71,1200.0,19.0353,19.0546,19.0353,19.0546,1200.0
2010-04-28 14:05:00,19.74,19.74,19.74,19.74,2100.0,19.0836,19.0836,19.0836,19.0836,2100.0
2010-04-28 14:10:00,19.72,19.72,19.72,19.72,600.0,19.0643,19.0643,19.0643,19.0643,600.0
2010-04-28 14:15:00,19.75,19.75,19.74,19.74,12600.0,19.0933,19.0933,19.0836,19.0836,12600.0
2010-04-28 14:20:00,19.7,19.73,19.7,19.73,14100.0,19.0449,19.0739,19.0449,19.0739,14100.0
2010-04-28 14:25:00,19.79,19.79,19.78,19.79,11100.0,19.1319,19.1319,19.1223,19.1319,11100.0
2010-04-28 14:30:00,19.77,19.78,19.72,19.78,8400.0,19.1126,19.1223,19.0643,19.1223,8400.0
2010-04-28 14:35:00,19.79,19.79,19.77,19.77,9000.0,19.1319,19.1319,19.1126,19.1126,9000.0
2010-04-28 14:40:00,19.75,19.75,19.75,19.75,1200.0,19.0933,19.0933,19.0933,19.0933,1200.0
2010-04-28 14:45:00,19.75,19.75,19.71,19.71,7800.0,19.0933,19.0933,19.0546,19.0546,7800.0
2010-04-28 14:50:00,19.72,19.75,19.72,19.75,7200.0,19.0643,19.0933,19.0643,19.0933,7200.0
2010-04-28 14:55:00,19.75,19.77,19.75,19.77,7200.0,19.0933,19.1126,19.0933,19.1126,7200.0
2010-04-28 15:00:00,19.78,19.78,19.78,19.78,9600.0,19.1223,19.1223,19.1223,19.1223,9600.0
2010-04-28 15:05:00,19.77,19.78,19.76,19.76,25500.0,19.1126,19.1223,19.1029,19.1029,25500.0
2010-04-28 15:10:00,19.75,19.76,19.75,19.75,3000.0,19.0933,19.1029,19.0933,19.0933,3000.0
2010-04-28 15:15:00,19.75,19.76,19.74,19.75,3900.0,19.0933,19.1029,19.0836,19.0933,3900.0
2010-04-28 15:20:00,19.75,19.75,19.74,19.75,4500.0,19.0933,19.0933,19.0836,19.0933,4500.0
2010-04-28 15:25:00,19.74,19.75,19.74,19.75,16500.0,19.0836,19.0933,19.0836,19.0933,16500.0
2010-04-28 15:30:00,19.76,19.77,19.76,19.77,5400.0,19.1029,19.1126,19.1029,19.1126,5400.0
2010-04-28 15:35:00,19.78,19.78,19.76,19.77,4200.0,19.1223,19.1223,19.1029,19.1126,4200.0
2010-04-28 15:40:00,19.73,19.75,19.73,19.75,3600.0,19.0739,19.0933,19.0739,19.0933,3600.0
2010-04-28 15:45:00,19.74,19.74,19.69,19.69,20100.0,19.0836,19.0836,19.0353,19.0353,20100.0
2010-04-28 15:50:00,19.68,19.7,19.67,19.69,7500.0,19.0256,19.0449,19.0159,19.0353,7500.0
2010-04-28 15:55:00,19.69,19.7,19.69,19.7,5700.0,19.0353,19.0449,19.0353,19.0449,5700.0
2010-04-29 09:30:00,19.82,19.93,19.82,19.88,6000.0,19.1609,19.2673,19.1609,19.2189,6000.0
2010-04-29 09:35:00,19.9,19.93,19.9,19.91,2400.0,19.2383,19.2673,19.2383,19.2479,2400.0
2010-04-29 09:40:00,19.88,19.88,19.88,19.88,1200.0,19.2189,19.2189,19.2189,19.2189,1200.0
2010-04-29 09:45:00,19.86,19.86,19.86,19.86,600.0,19.1996,19.1996,19.1996,19.1996,600.0
2010-04-29 09:50:00,19.87,19.88,19.87,19.87,2100.0,19.2093,19.2189,19.2093,19.2093,2100.0
2010-04-29 09:55:00,19.85,19.85,19.85,19.85,300.0,19.1899,19.1899,19.1899,19.1899,300.0
2010-04-29 10:00:00,19.84,19.87,19.84,19.86,3900.0,19.1803,19.2093,19.1803,19.1996,3900.0
2010-04-29 10:05:00,19.87,19.88,19.87,19.88,900.0,19.2093,19.2189,19.2093,19.2189,900.0
2010-04-29 10:10:00,19.88,19.88,19.87,19.88,900.0,19.2189,19.2189,19.2093,19.2189,900.0
2010-04-29 10:15:00,19.87,19.87,19.86,19.86,900.0,19.2093,19.2093,19.1996,19.1996,900.0
2010-04-29 10:20:00,19.88,19.91,19.88,19.91,1800.0,19.2189,19.2479,19.2189,19.2479,1800.0
2010-04-29 10:25:00,19.91,19.91,19.9,19.91,1800.0,19.2479,19.2479,19.2383,19.2479,1800.0
2010-04-29 10:30:00,19.9,19.92,19.9,19.92,1500.0,19.2383,19.2576,19.2383,19.2576,1500.0
2010-04-29 10:35:00,19.9,19.9,19.9,19.9,900.0,19.2383,19.2383,19.2383,19.2383,900.0
2010-04-29 10:40:00,19.89,19.89,19.89,19.89,900.0,19.2286,19.2286,19.2286,19.2286,900.0
2010-04-29 10:45:00,19.89,19.89,19.89,19.89,0.0,19.2286,19.2286,19.2286,19.2286,0.0
2010-04-29 10:50:00,19.92,19.92,19.92,19.92,900.0,19.2576,19.2576,19.2576,19.2576,900.0
2010-04-29 10:55:00,19.92,19.94,19.92,19.93,14100.0,19.2576,19.2769,19.2576,19.2673,14100.0
2010-04-29 11:00:00,19.93,19.93,19.92,19.92,900.0,19.2673,19.2673,19.2576,19.2576,900.0
2010-04-29 11:05:00,19.91,19.93,19.91,19.93,2700.0,19.2479,19.2673,19.2479,19.2673,2700.0
2010-04-29 11:10:00,19.93,19.94,19.93,19.94,900.0,19.2673,19.2769,19.2673,19.2769,900.0
2010-04-29 11:15:00,19.93,19.93,19.9,19.9,3000.0,19.2673,19.2673,19.2383,19.2383,3000.0
2010-04-29 11:20:00,19.91,19.91,19.91,19.91,900.0,19.2479,19.2479,19.2479,19.2479,900.0
2010-04-29 11:25:00,19.91,19.91,19.9,19.9,600.0,19.2479,19.2479,19.2383,19.2383,600.0
2010-04-29 11:30:00,19.91,19.91,19.89,19.89,1800.0,19.2479,19.2479,19.2286,19.2286,1800.0
2010-04-29 11:35:00,19.9,19.92,19.9,19.92,2700.0,19.2383,19.2576,19.2383,19.2576,2700.0
2010-04-29 11:40:00,19.94,19.94,19.93,19.93,2100.0,19.2769,19.2769,19.2673,19.2673,2100.0
2010-04-29 11:45:00,19.93,19.93,19.93,19.93,0.0,19.2673,19.2673,19.2673,19.2673,0.0
2010-04-29 11:50:00,19.92,19.92,19.92,19.92,7200.0,19.2576,19.2576,19.2576,19.2576,7200.0
2010-04-29 11:55:00,19.92,19.92,19.92,19.92,0.0,19.2576,19.2576,19.2576,19.2576,0.0
2010-04-29 12:00:00,19.89,19.9,19.89,19.89,24900.0,19.2286,19.2383,19.2286,19.2286,24900.0
2010-04-29 12:05:00,19.89,19.89,19.88,19.88,51600.0,19.2286,19.2286,19.2189,19.2189,51600.0
2010-04-29 12:10:00,19.89,19.89,19.88,19.89,1200.0,19.2286,19.2286,19.2189,19.2286,1200.0
2010-04-29 12:15:00,19.89,19.89,19.89,19.89,0.0,19.2286,19.2286,19.2286,19.2286,0.0
2010-04-29 12:20:00,19.87,19.87,19.87,19.87,300.0,19.2093,19.2093,19.2093,19.2093,300.0
2010-04-29 12:25:00,19.87,19.96,19.87,19.96,28200.0,19.2093,19.2963,19.2093,19.2963,28200.0
2010-04-29 12:30:00,20.0,20.07,20.0,20.05,36600.0,19.335,19.4026,19.335,19.3833,36600.0
2010-04-29 12:35:00,20.04,20.06,20.0,20.05,28800.0,19.3736,19.393,19.335,19.3833,28800.0
2010-04-29 12:40:00,20.05,20.11,20.05,20.11,213600.0,19.3833,19.4413,19.3833,19.4413,213600.0
2010-04-29 12:45:00,20.12,20.13,20.11,20.13,165300.0,19.451,19.4606,19.4413,19.4606,165300.0
2010-04-29 12:50:00,20.15,20.24,20.15,20.23,68700.0,19.48,19.567,19.48,19.5573,68700.0
2010-04-29 12:55:00,20.24,20.5,20.24,20.47,34500.0,19.567,19.8183,19.567,19.7893,34500.0
2010-04-29 13:00:00,20.47,20.66,20.26,20.41,120300.0,19.7893,19.973,19.5863,19.7313,120300.0
2010-04-29 13:05:00,20.4,20.4,20.35,20.39,7500.0,19.7217,19.7217,19.6733,19.712,7500.0
2010-04-29 13:10:00,20.39,20.39,20.34,20.34,76500.0,19.712,19.712,19.6636,19.6636,76500.0
2010-04-29 13:15:00,20.48,20.6,20.33,20.6,97800.0,19.799,19.915,19.654,19.915,97800.0
2010-04-29 13:20:00,20.44,20.47,20.41,20.45,14400.0,19.7603,19.7893,19.7313,19.77,14400.0
2010-04-29 13:25:00,20.46,20.46,20.43,20.44,6900.0,19.7797,19.7797,19.7507,19.7603,6900.0
2010-04-29 13:30:00,20.45,20.51,20.45,20.5,25800.0,19.77,19.828,19.77,19.8183,25800.0
2010-04-29 13:35:00,20.51,20.52,20.51,20.51,4500.0,19.828,19.8377,19.828,19.828,4500.0
2010-04-29 13:40:00,20.5,20.53,20.49,20.51,27000.0,19.8183,19.8473,19.8087,19.828,27000.0
2010-04-29 13:45:00,20.51,20.51,20.43,20.43,22500.0,19.828,19.828,19.7507,19.7507,22500.0
2010-04-29 13:50:00,20.42,20.42,20.4,20.4,3000.0,19.741,19.741,19.7217,19.7217,3000.0
2010-04-29 13:55:00,20.41,20.41,20.28,20.3,16200.0,19.7313,19.7313,19.6056,19.625,16200.0
2010-04-29 14:00:00,20.29,20.31,20.28,20.31,36600.0,19.6153,19.6346,19.6056,19.6346,36600.0
2010-04-29 14:05:00,20.32,20.44,20.32,20.43,11700.0,19.6443,19.7603,19.6443,19.7507,11700.0
2010-04-29 14:10:00,20.37,20.38,20.37,20.38,2100.0,19.6926,19.7023,19.6926,19.7023,2100.0
2010-04-29 14:15:00,20.41,20.43,20.4,20.42,6000.0,19.7313,19.7507,19.7217,19.741,6000.0
2010-04-29 14:20:00,20.4,20.42,20.38,20.38,4800.0,19.7217,19.741,19.7023,19.7023,4800.0
2010-04-29 14:25:00,20.36,20.4,20.34,20.4,7200.0,19.683,19.7217,19.6636,19.7217,7200.0
2010-04-29 14:30:00,20.4,20.41,20.4,20.41,1200.0,19.7217,19.7313,19.7217,19.7313,1200.0
2010-04-29 14:35:00,20.42,20.43,20.38,20.38,13200.0,19.741,19.7507,19.7023,19.7023,13200.0
2010-04-29 14:40:00,20.4,20.42,20.4,20.4,20400.0,19.7217,19.741,19.7217,19.7217,20400.0
2010-04-29 14:45:00,20.42,20.46,20.42,20.46,54300.0,19.741,19.7797,19.741,19.7797,54300.0
2010-04-29 14:50:00,20.43,20.43,20.39,20.43,18000.0,19.7507,19.7507,19.712,19.7507,18000.0
2010-04-29 14:55:00,20.4,20.42,20.4,20.41,9600.0,19.7217,19.741,19.7217,19.7313,9600.0
2010-04-29 15:00:00,20.41,20.43,20.4,20.42,16500.0,19.7313,19.7507,19.7217,19.741,16500.0
2010-04-29 15:05:00,20.43,20.45,20.4,20.44,18600.0,19.7507,19.77,19.7217,19.7603,18600.0
2010-04-29 15:10:00,20.44,20.46,20.42,20.42,37800.0,19.7603,19.7797,19.741,19.741,37800.0
2010-04-29 15:15:00,20.42,20.49,20.41,20.49,87000.0,19.741,19.8087,19.7313,19.8087,87000.0
2010-04-29 15:20:00,20.5,20.53,20.46,20.53,112500.0,19.8183,19.8473,19.7797,19.8473,112500.0
2010-04-29 15:25:00,20.53,20.57,20.44,20.45,135900.0,19.8473,19.886,19.7603,19.77,135900.0
2010-04-29 15:30:00,20.46,20.46,20.23,20.31,479700.0,19.7797,19.7797,19.5573,19.6346,479700.0
2010-04-29 15:35:00,20.31,20.32,20.26,20.26,63900.0,19.6346,19.6443,19.5863,19.5863,63900.0
2010-04-29 15:40:00,20.26,20.29,20.25,20.28,21000.0,19.5863,19.6153,19.5766,19.6056,21000.0
2010-04-29 15:45:00,20.28,20.3,20.28,20.29,10200.0,19.6056,19.625,19.6056,19.6153,10200.0
2010-04-29 15:50:00,20.29,20.32,20.29,20.32,51600.0,19.6153,19.6443,19.6153,19.6443,51600.0
2010-04-29 15:55:00,20.32,20.32,20.27,20.28,49800.0,19.6443,19.6443,19.596,19.6056,49800.0
2010-04-30 09:30:00,20.19,20.36,20.19,20.35,34200.0,19.5186,19.683,19.5186,19.6733,34200.0
2010-04-30 09:35:00,20.37,20.49,20.37,20.49,19200.0,19.6926,19.8087,19.6926,19.8087,19200.0
2010-04-30 09:40:00,20.49,20.53,20.48,20.53,11400.0,19.8087,19.8473,19.799,19.8473,11400.0
2010-04-30 09:45:00,20.53,20.53,20.51,20.52,7500.0,19.8473,19.8473,19.828,19.8377,7500.0
2010-04-30 09:50:00,20.51,20.51,20.46,20.48,3600.0,19.828,19.828,19.7797,19.799,3600.0
2010-04-30 09:55:00,20.49,20.49,20.45,20.45,6900.0,19.8087,19.8087,19.77,19.77,6900.0
2010-04-30 10:00:00,20.45,20.46,20.42,20.42,34800.0,19.77,19.7797,19.741,19.741,34800.0
2010-04-30 10:05:00,20.41,20.44,20.41,20.41,27000.0,19.7313,19.7603,19.7313,19.7313,27000.0
2010-04-30 10:10:00,20.42,20.42,20.39,20.39,8400.0,19.741,19.741,19.712,19.712,8400.0
2010-04-30 10:15:00,20.36,20.39,20.35,20.38,9300.0,19.683,19.712,19.6733,19.7023,9300.0
2010-04-30 10:20:00,20.4,20.42,20.4,20.42,600.0,19.7217,19.741,19.7217,19.741,600.0
2010-04-30 10:25:00,20.41,20.44,20.41,20.43,177000.0,19.7313,19.7603,19.7313,19.7507,177000.0
2010-04-30 10:30:00,20.43,20.43,20.42,20.43,10500.0,19.7507,19.7507,19.741,19.7507,10500.0
2010-04-30 10:35:00,20.45,20.45,20.42,20.42,4500.0,19.77,19.77,19.741,19.741,4500.0
2010-04-30 10:40:00,20.43,20.43,20.41,20.43,13800.0,19.7507,19.7507,19.7313,19.7507,13800.0
2010-04-30 10:45:00,20.45,20.47,20.45,20.46,4500.0,19.77,19.7893,19.77,19.7797,4500.0
2010-04-30 10:50:00,20.45,20.46,20.45,20.45,3300.0,19.77,19.7797,19.77,19.77,3300.0
2010-04-30 10:55:00,20.43,20.43,20.43,20.43,1500.0,19.7507,19.7507,19.7507,19.7507,1500.0
2010-04-30 11:00:00,20.45,20.45,20.45,20.45,600.0,19.77,19.77,19.77,19.77,600.0
2010-04-30 11:05:00,20.42,20.42,20.41,20.41,1500.0,19.741,19.741,19.7313,19.7313,1500.0
2010-04-30 11:10:00,20.44,20.44,20.44,20.44,300.0,19.7603,19.7603,19.7603,19.7603,300.0
2010-04-30 11:15:00,20.45,20.45,20.45,20.45,300.0,19.77,19.77,19.77,19.77,300.0
2010-04-30 11:20:00,20.49,20.49,20.49,20.49,600.0,19.8087,19.8087,19.8087,19.8087,600.0
2010-04-30 11:25:00,20.49,20.5,20.45,20.45,12600.0,19.8087,19.8183,19.77,19.77,12600.0
2010-04-30 11:30:00,20.45,20.48,20.45,20.48,3900.0,19.77,19.799,19.77,19.799,3900.0
2010-04-30 11:35:00,20.48,20.48,20.48,20.48,1800.0,19.799,19.799,19.799,19.799,1800.0
2010-04-30 11:40:00,20.48,20.48,20.48,20.48,0.0,19.799,19.799,19.799,19.799,0.0
2010-04-30 11:45:00,20.48,20.48,20.48,20.48,0.0,19.799,19.799,19.799,19.799,0.0
2010-04-30 11:50:00,20.48,20.48,20.48,20.48,0.0,19.799,19.799,19.799,19.799,0.0
2010-04-30 11:55:00,20.45,20.45,20.45,20.45,300.0,19.77,19.77,19.77,19.77,300.0
2010-04-30 12:00:00,20.43,20.43,20.42,20.42,2100.0,19.7507,19.7507,19.741,19.741,2100.0
2010-04-30 12:05:00,20.41,20.41,20.41,20.41,300.0,19.7313,19.7313,19.7313,19.7313,300.0
2010-04-30 12:10:00,20.39,20.39,20.39,20.39,1800.0,19.712,19.712,19.712,19.712,1800.0
2010-04-30 12:15:00,20.38,20.39,20.33,20.33,7200.0,19.7023,19.712,19.654,19.654,7200.0
2010-04-30 12:20:00,20.34,20.35,20.34,20.35,3600.0,19.6636,19.6733,19.6636,19.6733,3600.0
2010-04-30 12:25:00,20.37,20.38,20.37,20.37,2400.0,19.6926,19.7023,19.6926,19.6926,2400.0
2010-04-30 12:30:00,20.38,20.39,20.37,20.38,6300.0,19.7023,19.712,19.6926,19.7023,6300.0
2010-04-30 12:35:00,20.37,20.38,20.34,20.34,8100.0,19.6926,19.7023,19.6636,19.6636,8100.0
2010-04-30 12:40:00,20.35,20.36,20.35,20.36,2100.0,19.6733,19.683,19.6733,19.683,2100.0
2010-04-30 12:45:00,20.37,20.37,20.36,20.37,900.0,19.6926,19.6926,19.683,19.6926,900.0
2010-04-30 12:50:00,20.35,20.35,20.31,20.31,112200.0,19.6733,19.6733,19.6346,19.6346,112200.0
2010-04-30 12:55:00,20.29,20.29,20.26,20.27,5400.0,19.6153,19.6153,19.5863,19.596,5400.0
2010-04-30 13:00:00,20.28,20.28,20.28,20.28,3300.0,19.6056,19.6056,19.6056,19.6056,3300.0
2010-04-30 13:05:00,20.29,20.29,20.24,20.26,8100.0,19.6153,19.6153,19.567,19.5863,8100.0
2010-04-30 13:10:00,20.25,20.25,20.23,20.23,2700.0,19.5766,19.5766,19.5573,19.5573,2700.0
2010-04-30 13:15:00,20.25,20.3,20.25,20.29,66300.0,19.5766,19.625,19.5766,19.6153,66300.0
2010-04-30 13:20:00,20.29,20.31,20.29,20.29,41700.0,19.6153,19.6346,19.6153,19.6153,41700.0
2010-04-30 13:25:00,20.3,20.3,20.3,20.3,2400.0,19.625,19.625,19.625,19.625,2400.0
2010-04-30 13:30:00,20.3,20.3,20.3,20.3,0.0,19.625,19.625,19.625,19.625,0.0
2010-04-30 13:35:00,20.26,20.26,20.26,20.26,4500.0,19.5863,19.5863,19.5863,19.5863,4500.0
2010-04-30 13:40:00,20.27,20.27,20.26,20.27,3300.0,19.596,19.596,19.5863,19.596,3300.0
2010-04-30 13:45:00,20.28,20.28,20.27,20.27,2100.0,19.6056,19.6056,19.596,19.596,2100.0
2010-04-30 13:50:00,20.25,20.25,20.25,20.25,300.0,19.5766,19.5766,19.5766,19.5766,300.0
2010-04-30 13:55:00,20.25,20.25,20.21,20.21,1800.0,19.5766,19.5766,19.538,19.538,1800.0
2010-04-30 14:00:00,20.21,20.22,20.21,20.22,2700.0,19.538,19.5476,19.538,19.5476,2700.0
2010-04-30 14:05:00,20.24,20.24,20.23,20.24,3300.0,19.567,19.567,19.5573,19.567,3300.0
2010-04-30 14:10:00,20.22,20.22,20.21,20.22,3000.0,19.5476,19.5476,19.538,19.5476,3000.0
2010-04-30 14:15:00,20.22,20.22,20.22,20.22,0.0,19.5476,19.5476,19.5476,19.5476,0.0
2010-04-30 14:20:00,20.21,20.21,20.21,20.21,300.0,19.538,19.538,19.538,19.538,300.0
2010-04-30 14:25:00,20.22,20.23,20.22,20.23,2700.0,19.5476,19.5573,19.5476,19.5573,2700.0
2010-04-30 14:30:00,20.22,20.22,20.2,20.2,2700.0,19.5476,19.5476,19.5283,19.5283,2700.0
2010-04-30 14:35:00,20.21,20.21,20.19,20.19,2700.0,19.538,19.538,19.5186,19.5186,2700.0
2010-04-30 14:40:00,20.19,20.19,20.17,20.18,5100.0,19.5186,19.5186,19.4993,19.509,5100.0
2010-04-30 14:45:00,20.18,20.18,20.18,20.18,0.0,19.509,19.509,19.509,19.509,0.0
2010-04-30 14:50:00,20.18,20.18,20.17,20.17,600.0,19.509,19.509,19.4993,19.4993,600.0
2010-04-30 14:55:00,20.18,20.18,20.16,20.17,5100.0,19.509,19.509,19.4896,19.4993,5100.0
2010-04-30 15:00:00,20.17,20.19,20.17,20.18,5400.0,19.4993,19.5186,19.4993,19.509,5400.0
2010-04-30 15:05:00,20.17,20.17,20.15,20.15,9600.0,19.4993,19.4993,19.48,19.48,9600.0
2010-04-30 15:10:00,20.14,20.17,20.14,20.17,6000.0,19.4703,19.4993,19.4703,19.4993,6000.0
2010-04-30 15:15:00,20.18,20.19,20.18,20.19,27600.0,19.509,19.5186,19.509,19.5186,27600.0
2010-04-30 15:20:00,20.19,20.2,20.18,20.19,7800.0,19.5186,19.5283,19.509,19.5186,7800.0
2010-04-30 15:25:00,20.19,20.19,20.17,20.17,4500.0,19.5186,19.5186,19.4993,19.4993,4500.0
2010-04-30 15:30:00,20.17,20.17,20.17,20.17,600.0,19.4993,19.4993,19.4993,19.4993,600.0
2010-04-30 15:35:00,20.15,20.16,20.15,20.15,1200.0,19.48,19.4896,19.48,19.48,1200.0
2010-04-30 15:40:00,20.12,20.16,20.12,20.16,4500.0,19.451,19.4896,19.451,19.4896,4500.0
2010-04-30 15:45:00,20.16,20.17,20.16,20.17,6600.0,19.4896,19.4993,19.4896,19.4993,6600.0
2010-04-30 15:50:00,20.17,20.18,20.16,20.18,12300.0,19.4993,19.509,19.4896,19.509,12300.0
2010-04-30 15:55:00,20.19,20.19,20.14,20.14,9600.0,19.5186,19.5186,19.4703,19.4703,9600.0
2010-05-03 09:30:00,20.16,20.29,20.11,20.11,24900.0,19.4896,19.6153,19.4413,19.4413,24900.0
2010-05-03 09:35:00,20.13,20.23,20.12,20.2,26100.0,19.4606,19.5573,19.451,19.5283,26100.0
2010-05-03 09:40:00,20.22,20.22,20.2,20.2,900.0,19.5476,19.5476,19.5283,19.5283,900.0
2010-05-03 09:45:00,20.2,20.2,20.17,20.17,1200.0,19.5283,19.5283,19.4993,19.4993,1200.0
2010-05-03 09:50:00,20.17,20.17,20.15,20.17,26700.0,19.4993,19.4993,19.48,19.4993,26700.0
2010-05-03 09:55:00,20.16,20.17,20.15,20.15,69600.0,19.4896,19.4993,19.48,19.48,69600.0
2010-05-03 10:00:00,20.16,20.18,20.16,20.18,12600.0,19.4896,19.509,19.4896,19.509,12600.0
2010-05-03 10:05:00,20.16,20.16,20.16,20.16,900.0,19.4896,19.4896,19.4896,19.4896,900.0
2010-05-03 10:10:00,20.16,20.16,20.16,20.16,0.0,19.4896,19.4896,19.4896,19.4896,0.0
2010-05-03 10:15:00,20.24,20.24,20.22,20.22,600.0,19.567,19.567,19.5476,19.5476,600.0
2010-05-03 10:20:00,20.25,20.25,20.23,20.23,1500.0,19.5766,19.5766,19.5573,19.5573,1500.0
2010-05-03 10:25:00,20.23,20.23,20.23,20.23,2400.0,19.5573,19.5573,19.5573,19.5573,2400.0
2010-05-03 10:30:00,20.25,20.25,20.23,20.23,4500.0,19.5766,19.5766,19.5573,19.5573,4500.0
2010-05-03 10:35:00,20.25,20.25,20.25,20.25,300.0,19.5766,19.5766,19.5766,19.5766,300.0
2010-05-03 10:40:00,20.27,20.27,20.27,20.27,3000.0,19.596,19.596,19.596,19.596,3000.0
2010-05-03 10:45:00,20.27,20.29,20.27,20.29,2100.0,19.596,19.6153,19.596,19.6153,2100.0
2010-05-03 10:50:00,20.3,20.3,20.29,20.29,600.0,19.625,19.625,19.6153,19.6153,600.0
2010-05-03 10:55:00,20.27,20.27,20.27,20.27,1500.0,19.596,19.596,19.596,19.596,1500.0
2010-05-03 11:00:00,20.28,20.28,20.28,20.28,600.0,19.6056,19.6056,19.6056,19.6056,600.0
2010-05-03 11:05:00,20.28,20.28,20.24,20.24,1500.0,19.6056,19.6056,19.567,19.567,1500.0
2010-05-03 11:10:00,20.24,20.24,20.24,20.24,2100.0,19.567,19.567,19.567,19.567,2100.0
2010-05-03 11:15:00,20.24,20.24,20.24,20.24,0.0,19.567,19.567,19.567,19.567,0.0
2010-05-03 11:20:00,20.29,20.29,20.29,20.29,1500.0,19.6153,19.6153,19.6153,19.6153,1500.0
2010-05-03 11:25:00,20.28,20.28,20.28,20.28,300.0,19.6056,19.6056,19.6056,19.6056,300.0
2010-05-03 11:30:00,20.28,20.28,20.28,20.28,0.0,19.6056,19.6056,19.6056,19.6056,0.0
2010-05-03 11:35:00,20.3,20.3,20.3,20.3,300.0,19.625,19.625,19.625,19.625,300.0
2010-05-03 11:40:00,20.3,20.32,20.3,20.32,3600.0,19.625,19.6443,19.625,19.6443,3600.0
2010-05-03 11:45:00,20.32,20.32,20.32,20.32,0.0,19.6443,19.6443,19.6443,19.6443,0.0
2010-05-03 11:50:00,20.32,20.33,20.32,20.33,1200.0,19.6443,19.654,19.6443,19.654,1200.0
2010-05-03 11:55:00,20.32,20.34,20.32,20.33,47700.0,19.6443,19.6636,19.6443,19.654,47700.0
2010-05-03 12:00:00,20.33,20.35,20.33,20.35,2400.0,19.654,19.6733,19.654,19.6733,2400.0
2010-05-03 12:05:00,20.35,20.35,20.35,20.35,0.0,19.6733,19.6733,19.6733,19.6733,0.0
2010-05-03 12:10:00,20.33,20.35,20.33,20.35,4200.0,19.654,19.6733,19.654,19.6733,4200.0
2010-05-03 12:15:00,20.34,20.35,20.34,20.35,1500.0,19.6636,19.6733,19.6636,19.6733,1500.0
2010-05-03 12:20:00,20.38,20.41,20.38,20.41,6900.0,19.7023,19.7313,19.7023,19.7313,6900.0
2010-05-03 12:25:00,20.42,20.44,20.42,20.44,600.0,19.741,19.7603,19.741,19.7603,600.0
2010-05-03 12:30:00,20.44,20.44,20.43,20.44,2100.0,19.7603,19.7603,19.7507,19.7603,2100.0
2010-05-03 12:35:00,20.44,20.44,20.44,20.44,0.0,19.7603,19.7603,19.7603,19.7603,0.0
2010-05-03 12:40:00,20.43,20.43,20.43,20.43,20700.0,19.7507,19.7507,19.7507,19.7507,20700.0
2010-05-03 12:45:00,20.43,20.43,20.43,20.43,300.0,19.7507,19.7507,19.7507,19.7507,300.0
2010-05-03 12:50:00,20.43,20.43,20.43,20.43,0.0,19.7507,19.7507,19.7507,19.7507,0.0
2010-05-03 12:55:00,20.44,20.46,20.44,20.46,15600.0,19.7603,19.7797,19.7603,19.7797,15600.0
2010-05-03 13:00:00,20.44,20.44,20.44,20.44,300.0,19.7603,19.7603,19.7603,19.7603,300.0
2010-05-03 13:05:00,20.44,20.44,20.44,20.44,0.0,19.7603,19.7603,19.7603,19.7603,0.0
2010-05-03 13:10:00,20.44,20.44,20.44,20.44,300.0,19.7603,19.7603,19.7603,19.7603,300.0
2010-05-03 13:15:00,20.43,20.43,20.43,20.43,1200.0,19.7507,19.7507,19.7507,19.7507,1200.0
2010-05-03 13:20:00,20.43,20.43,20.43,20.43,600.0,19.7507,19.7507,19.7507,19.7507,600.0
2010-05-03 13:25:00,20.46,20.46,20.46,20.46,600.0,19.7797,19.7797,19.7797,19.7797,600.0
2010-05-03 13:30:00,20.46,20.46,20.46,20.46,300.0,19.7797,19.7797,19.7797,19.7797,300.0
2010-05-03 13:35:00,20.47,20.48,20.47,20.48,3600.0,19.7893,19.799,19.7893,19.799,3600.0
2010-05-03 13:40:00,20.49,20.49,20.48,20.49,6300.0,19.8087,19.8087,19.799,19.8087,6300.0
2010-05-03 13:45:00,20.49,20.49,20.48,20.48,7800.0,19.8087,19.8087,19.799,19.799,7800.0
2010-05-03 13:50:00,20.48,20.49,20.48,20.48,11100.0,19.799,19.8087,19.799,19.799,11100.0
2010-05-03 13:55:00,20.48,20.48,20.48,20.48,0.0,19.799,19.799,19.799,19.799,0.0
2010-05-03 14:00:00,20.45,20.45,20.45,20.45,3000.0,19.77,19.77,19.77,19.77,3000.0
2010-05-03 14:05:00,20.46,20.46,20.45,20.46,10200.0,19.7797,19.7797,19.77,19.7797,10200.0
2010-05-03 14:10:00,20.46,20.48,20.46,20.47,6600.0,19.7797,19.799,19.7797,19.7893,6600.0
2010-05-03 14:15:00,20.48,20.48,20.47,20.48,15300.0,19.799,19.799,19.7893,19.799,15300.0
2010-05-03 14:20:00,20.48,20.5,20.48,20.5,42600.0,19.799,19.8183,19.799,19.8183,42600.0
2010-05-03 14:25:00,20.5,20.5,20.49,20.49,9000.0,19.8183,19.8183,19.8087,19.8087,9000.0
2010-05-03 14:30:00,20.49,20.49,20.47,20.47,4800.0,19.8087,19.8087,19.7893,19.7893,4800.0
2010-05-03 14:35:00,20.46,20.47,20.46,20.47,5100.0,19.7797,19.7893,19.7797,19.7893,5100.0
2010-05-03 14:40:00,20.46,20.46,20.45,20.46,6600.0,19.7797,19.7797,19.77,19.7797,6600.0
2010-05-03 14:45:00,20.47,20.47,20.46,20.47,3300.0,19.7893,19.7893,19.7797,19.7893,3300.0
2010-05-03 14:50:00,20.46,20.47,20.46,20.47,7200.0,19.7797,19.7893,19.7797,19.7893,7200.0
2010-05-03 14:55:00,20.47,20.47,20.45,20.45,10200.0,19.7893,19.7893,19.77,19.77,10200.0
2010-05-03 15:00:00,20.44,20.44,20.43,20.43,6000.0,19.7603,19.7603,19.7507,19.7507,6000.0
2010-05-03 15:05:00,20.43,20.46,20.43,20.44,8700.0,19.7507,19.7797,19.7507,19.7603,8700.0
2010-05-03 15:10:00,20.44,20.44,20.42,20.44,5700.0,19.7603,19.7603,19.741,19.7603,5700.0
2010-05-03 15:15:00,20.44,20.45,20.44,20.44,12000.0,19.7603,19.77,19.7603,19.7603,12000.0
2010-05-03 15:20:00,20.45,20.45,20.43,20.44,6600.0,19.77,19.77,19.7507,19.7603,6600.0
2010-05-03 15:25:00,20.44,20.44,20.42,20.42,6600.0,19.7603,19.7603,19.741,19.741,6600.0
2010-05-03 15:30:00,20.43,20.44,20.42,20.44,11400.0,19.7507,19.7603,19.741,19.7603,11400.0
2010-05-03 15:35:00,20.45,20.45,20.43,20.45,7800.0,19.77,19.77,19.7507,19.77,7800.0
2010-05-03 15:40:00,20.45,20.46,20.44,20.44,17700.0,19.77,19.7797,19.7603,19.7603,17700.0
2010-05-03 15:45:00,20.45,20.46,20.44,20.45,15300.0,19.77,19.7797,19.7603,19.77,15300.0
2010-05-03 15:50:00,20.45,20.46,20.44,20.44,17400.0,19.77,19.7797,19.7603,19.7603,17400.0
2010-05-03 15:55:00,20.43,20.44,20.42,20.42,18300.0,19.7507,19.7603,19.741,19.741,18300.0
2010-05-04 09:30:00,20.16,20.16,20.04,20.13,7500.0,19.4896,19.4896,19.3736,19.4606,7500.0
2010-05-04 09:35:00,20.09,20.1,20.08,20.1,4500.0,19.422,19.4316,19.4123,19.4316,4500.0
2010-05-04 09:40:00,20.06,20.09,20.03,20.08,5700.0,19.393,19.422,19.364,19.4123,5700.0
2010-05-04 09:45:00,20.1,20.1,20.07,20.1,3600.0,19.4316,19.4316,19.4026,19.4316,3600.0
2010-05-04 09:50:00,20.08,20.09,20.07,20.08,5700.0,19.4123,19.422,19.4026,19.4123,5700.0
2010-05-04 09:55:00,20.08,20.08,20.07,20.08,153300.0,19.4123,19.4123,19.4026,19.4123,153300.0
2010-05-04 10:00:00,20.07,20.14,20.07,20.09,47100.0,19.4026,19.4703,19.4026,19.422,47100.0
2010-05-04 10:05:00,20.07,20.1,20.06,20.06,42000.0,19.4026,19.4316,19.393,19.393,42000.0
2010-05-04 10:10:00,20.05,20.08,20.05,20.07,2100.0,19.3833,19.4123,19.3833,19.4026,2100.0
2010-05-04 10:15:00,20.05,20.07,20.04,20.07,900.0,19.3833,19.4026,19.3736,19.4026,900.0
2010-05-04 10:20:00,20.07,20.08,20.07,20.08,1800.0,19.4026,19.4123,19.4026,19.4123,1800.0
2010-05-04 10:25:00,20.09,20.1,20.09,20.09,8100.0,19.422,19.4316,19.422,19.422,8100.0
2010-05-04 10:30:00,20.06,20.06,20.06,20.06,300.0,19.393,19.393,19.393,19.393,300.0
2010-05-04 10:35:00,20.02,20.02,19.95,19.97,43800.0,19.3543,19.3543,19.2866,19.3059,43800.0
2010-05-04 10:40:00,19.96,19.97,19.94,19.94,3900.0,19.2963,19.3059,19.2769,19.2769,3900.0
2010-05-04 10:45:00,19.95,19.95,19.95,19.95,900.0,19.2866,19.2866,19.2866,19.2866,900.0
2010-05-04 10:50:00,19.95,19.95,19.95,19.95,0.0,19.2866,19.2866,19.2866,19.2866,0.0
2010-05-04 10:55:00,19.94,19.95,19.9,19.9,77700.0,19.2769,19.2866,19.2383,19.2383,77700.0
2010-05-04 11:00:00,19.91,19.91,19.85,19.85,2700.0,19.2479,19.2479,19.1899,19.1899,2700.0
2010-05-04 11:05:00,19.85,19.85,19.84,19.85,25200.0,19.1899,19.1899,19.1803,19.1899,25200.0
2010-05-04 11:10:00,19.87,19.87,19.87,19.87,1200.0,19.2093,19.2093,19.2093,19.2093,1200.0
2010-05-04 11:15:00,19.88,19.88,19.88,19.88,1200.0,19.2189,19.2189,19.2189,19.2189,1200.0
2010-05-04 11:20:00,19.89,19.91,19.88,19.91,15900.0,19.2286,19.2479,19.2189,19.2479,15900.0
2010-05-04 11:25:00,19.89,19.89,19.87,19.87,3600.0,19.2286,19.2286,19.2093,19.2093,3600.0
2010-05-04 11:30:00,19.87,19.87,19.87,19.87,0.0,19.2093,19.2093,19.2093,19.2093,0.0
2010-05-04 11:35:00,19.87,19.89,19.86,19.89,8400.0,19.2093,19.2286,19.1996,19.2286,8400.0
2010-05-04 11:40:00,19.9,19.9,19.9,19.9,300.0,19.2383,19.2383,19.2383,19.2383,300.0
2010-05-04 11:45:00,19.86,19.87,19.85,19.87,3000.0,19.1996,19.2093,19.1899,19.2093,3000.0
2010-05-04 11:50:00,19.87,19.87,19.86,19.86,3900.0,19.2093,19.2093,19.1996,19.1996,3900.0
2010-05-04 11:55:00,19.87,19.87,19.86,19.87,2700.0,19.2093,19.2093,19.1996,19.2093,2700.0
2010-05-04 12:00:00,19.88,19.88,19.86,19.87,3600.0,19.2189,19.2189,19.1996,19.2093,3600.0
2010-05-04 12:05:00,19.85,19.86,19.84,19.85,12300.0,19.1899,19.1996,19.1803,19.1899,12300.0
2010-05-04 12:10:00,19.85,19.85,19.83,19.84,2400.0,19.1899,19.1899,19.1706,19.1803,2400.0
2010-05-04 12:15:00,19.83,19.83,19.81,19.81,900.0,19.1706,19.1706,19.1513,19.1513,900.0
2010-05-04 12:20:00,19.81,19.81,19.78,19.79,5100.0,19.1513,19.1513,19.1223,19.1319,5100.0
2010-05-04 12:25:00,19.79,19.79,19.76,19.77,6300.0,19.1319,19.1319,19.1029,19.1126,6300.0
2010-05-04 12:30:00,19.77,19.8,19.76,19.79,42000.0,19.1126,19.1416,19.1029,19.1319,42000.0
2010-05-04 12:35:00,19.79,19.82,19.79,19.82,14700.0,19.1319,19.1609,19.1319,19.1609,14700.0
2010-05-04 12:40:00,19.82,19.82,19.82,19.82,3600.0,19.1609,19.1609,19.1609,19.1609,3600.0
2010-05-04 12:45:00,19.83,19.84,19.83,19.84,2700.0,19.1706,19.1803,19.1706,19.1803,2700.0
2010-05-04 12:50:00,19.84,19.84,19.84,19.84,0.0,19.1803,19.1803,19.1803,19.1803,0.0
2010-05-04 12:55:00,19.84,19.84,19.84,19.84,22500.0,19.1803,19.1803,19.1803,19.1803,22500.0
2010-05-04 13:00:00,19.84,19.84,19.82,19.82,600.0,19.1803,19.1803,19.1609,19.1609,600.0
2010-05-04 13:05:00,19.83,19.86,19.83,19.86,2100.0,19.1706,19.1996,19.1706,19.1996,2100.0
2010-05-04 13:10:00,19.85,19.85,19.85,19.85,600.0,19.1899,19.1899,19.1899,19.1899,600.0
2010-05-04 13:15:00,19.86,19.86,19.86,19.86,3000.0,19.1996,19.1996,19.1996,19.1996,3000.0
2010-05-04 13:20:00,19.86,19.86,19.86,19.86,0.0,19.1996,19.1996,19.1996,19.1996,0.0
2010-05-04 13:25:00,19.86,19.86,19.86,19.86,0.0,19.1996,19.1996,19.1996,19.1996,0.0
2010-05-04 13:30:00,19.87,19.87,19.87,19.87,1200.0,19.2093,19.2093,19.2093,19.2093,1200.0
2010-05-04 13:35:00,19.85,19.85,19.85,19.85,2100.0,19.1899,19.1899,19.1899,19.1899,2100.0
2010-05-04 13:40:00,19.87,19.89,19.87,19.89,900.0,19.2093,19.2286,19.2093,19.2286,900.0
2010-05-04 13:45:00,19.89,19.91,19.89,19.91,900.0,19.2286,19.2479,19.2286,19.2479,900.0
2010-05-04 13:50:00,19.89,19.89,19.89,19.89,300.0,19.2286,19.2286,19.2286,19.2286,300.0
2010-05-04 13:55:00,19.89,19.89,19.89,19.89,0.0,19.2286,19.2286,19.2286,19.2286,0.0
2010-05-04 14:00:00,19.89,19.89,19.89,19.89,0.0,19.2286,19.2286,19.2286,19.2286,0.0
2010-05-04 14:05:00,19.9,19.9,19.88,19.89,4200.0,19.2383,19.2383,19.2189,19.2286,4200.0
2010-05-04 14:10:00,19.89,19.91,19.89,19.91,2400.0,19.2286,19.2479,19.2286,19.2479,2400.0
2010-05-04 14:15:00,19.91,19.91,19.91,19.91,0.0,19.2479,19.2479,19.2479,19.2479,0.0
2010-05-04 14:20:00,19.86,19.87,19.86,19.86,1500.0,19.1996,19.2093,19.1996,19.1996,1500.0
2010-05-04 14:25:00,19.84,19.86,19.84,19.86,33300.0,19.1803,19.1996,19.1803,19.1996,33300.0
2010-05-04 14:30:00,19.86,19.86,19.86,19.86,300.0,19.1996,19.1996,19.1996,19.1996,300.0
2010-05-04 14:35:00,19.86,19.87,19.86,19.87,900.0,19.1996,19.2093,19.1996,19.2093,900.0
2010-05-04 14:40:00,19.84,19.84,19.83,19.83,2100.0,19.1803,19.1803,19.1706,19.1706,2100.0
2010-05-04 14:45:00,19.82,19.82,19.8,19.8,42600.0,19.1609,19.1609,19.1416,19.1416,42600.0
2010-05-04 14:50:00,19.81,19.82,19.81,19.82,5700.0,19.1513,19.1609,19.1513,19.1609,5700.0
2010-05-04 14:55:00,19.8,19.84,19.8,19.84,1200.0,19.1416,19.1803,19.1416,19.1803,1200.0
2010-05-04 15:00:00,19.82,19.83,19.8,19.82,7800.0,19.1609,19.1706,19.1416,19.1609,7800.0
2010-05-04 15:05:00,19.83,19.87,19.83,19.85,6000.0,19.1706,19.2093,19.1706,19.1899,6000.0
2010-05-04 15:10:00,19.86,19.86,19.85,19.85,900.0,19.1996,19.1996,19.1899,19.1899,900.0
2010-05-04 15:15:00,19.86,19.86,19.84,19.86,95700.0,19.1996,19.1996,19.1803,19.1996,95700.0
2010-05-04 15:20:00,19.87,19.88,19.87,19.88,600.0,19.2093,19.2189,19.2093,19.2189,600.0
2010-05-04 15:25:00,19.88,19.88,19.85,19.85,9000.0,19.2189,19.2189,19.1899,19.1899,9000.0
2010-05-04 15:30:00,19.86,19.86,19.86,19.86,1800.0,19.1996,19.1996,19.1996,19.1996,1800.0
2010-05-04 15:35:00,19.85,19.85,19.81,19.82,3600.0,19.1899,19.1899,19.1513,19.1609,3600.0
2010-05-04 15:40:00,19.82,19.82,19.77,19.81,7800.0,19.1609,19.1609,19.1126,19.1513,7800.0
2010-05-04 15:45:00,19.8,19.82,19.8,19.82,31500.0,19.1416,19.1609,19.1416,19.1609,31500.0
2010-05-04 15:50:00,19.83,19.9,19.83,19.9,30600.0,19.1706,19.2383,19.1706,19.2383,30600.0
2010-05-04 15:55:00,19.9,19.91,19.87,19.87,110400.0,19.2383,19.2479,19.2093,19.2093,110400.0
2010-05-05 09:30:00,19.65,19.65,19.12,19.15,145200.0,18.9966,18.9966,18.4842,18.5132,145200.0
2010-05-05 09:35:00,19.16,19.17,18.94,18.99,255900.0,18.5229,18.5326,18.3102,18.3585,255900.0
2010-05-05 09:40:00,18.97,19.02,18.95,19.01,102300.0,18.3392,18.3875,18.3199,18.3779,102300.0
2010-05-05 09:45:00,19.01,19.09,19.01,19.09,102000.0,18.3779,18.4552,18.3779,18.4552,102000.0
2010-05-05 09:50:00,19.08,19.24,19.08,19.22,87600.0,18.4455,18.6002,18.4455,18.5809,87600.0
2010-05-05 09:55:00,19.23,19.25,19.22,19.25,56700.0,18.5906,18.6099,18.5809,18.6099,56700.0
2010-05-05 10:00:00,19.23,19.33,19.23,19.33,5700.0,18.5906,18.6872,18.5906,18.6872,5700.0
2010-05-05 10:05:00,19.31,19.39,19.31,19.38,49200.0,18.6679,18.7452,18.6679,18.7356,49200.0
2010-05-05 10:10:00,19.37,19.39,19.37,19.39,9300.0,18.7259,18.7452,18.7259,18.7452,9300.0
2010-05-05 10:15:00,19.4,19.42,19.38,19.42,35400.0,18.7549,18.7742,18.7356,18.7742,35400.0
2010-05-05 10:20:00,19.4,19.43,19.4,19.43,2700.0,18.7549,18.7839,18.7549,18.7839,2700.0
2010-05-05 10:25:00,19.42,19.43,19.41,19.42,3600.0,18.7742,18.7839,18.7646,18.7742,3600.0
2010-05-05 10:30:00,19.41,19.41,19.4,19.41,30000.0,18.7646,18.7646,18.7549,18.7646,30000.0
2010-05-05 10:35:00,19.41,19.41,19.36,19.36,1800.0,18.7646,18.7646,18.7162,18.7162,1800.0
2010-05-05 10:40:00,19.31,19.4,19.31,19.38,25500.0,18.6679,18.7549,18.6679,18.7356,25500.0
2010-05-05 10:45:00,19.4,19.43,19.4,19.43,18600.0,18.7549,18.7839,18.7549,18.7839,18600.0
2010-05-05 10:50:00,19.43,19.45,19.43,19.44,67500.0,18.7839,18.8032,18.7839,18.7936,67500.0
2010-05-05 10:55:00,19.43,19.43,19.42,19.42,600.0,18.7839,18.7839,18.7742,18.7742,600.0
2010-05-05 11:00:00,19.41,19.41,19.39,19.39,6300.0,18.7646,18.7646,18.7452,18.7452,6300.0
2010-05-05 11:05:00,19.34,19.34,19.32,19.32,4200.0,18.6969,18.6969,18.6776,18.6776,4200.0
2010-05-05 11:10:00,19.34,19.35,19.34,19.34,3000.0,18.6969,18.7066,18.6969,18.6969,3000.0
2010-05-05 11:15:00,19.37,19.37,19.37,19.37,300.0,18.7259,18.7259,18.7259,18.7259,300.0
2010-05-05 11:20:00,19.37,19.39,19.37,19.39,1500.0,18.7259,18.7452,18.7259,18.7452,1500.0
2010-05-05 11:25:00,19.41,19.41,19.4,19.4,1800.0,18.7646,18.7646,18.7549,18.7549,1800.0
2010-05-05 11:30:00,19.38,19.39,19.38,19.39,20100.0,18.7356,18.7452,18.7356,18.7452,20100.0
2010-05-05 11:35:00,19.37,19.38,19.37,19.38,1500.0,18.7259,18.7356,18.7259,18.7356,1500.0
2010-05-05 11:40:00,19.38,19.38,19.38,19.38,0.0,18.7356,18.7356,18.7356,18.7356,0.0
2010-05-05 11:45:00,19.45,19.45,19.44,19.44,1200.0,18.8032,18.8032,18.7936,18.7936,1200.0
2010-05-05 11:50:00,19.44,19.44,19.44,19.44,0.0,18.7936,18.7936,18.7936,18.7936,0.0
2010-05-05 11:55:00,19.52,19.54,19.52,19.52,6000.0,18.8709,18.8902,18.8709,18.8709,6000.0
2010-05-05 12:00:00,19.53,19.54,19.52,19.52,27000.0,18.8806,18.8902,18.8709,18.8709,27000.0
2010-05-05 12:05:00,19.52,19.52,19.49,19.49,4500.0,18.8709,18.8709,18.8419,18.8419,4500.0
2010-05-05 12:10:00,19.49,19.5,19.49,19.5,1800.0,18.8419,18.8516,18.8419,18.8516,1800.0
2010-05-05 12:15:00,19.5,19.5,19.5,19.5,0.0,18.8516,18.8516,18.8516,18.8516,0.0
2010-05-05 12:20:00,19.48,19.48,19.48,19.48,300.0,18.8322,18.8322,18.8322,18.8322,300.0
2010-05-05 12:25:00,19.46,19.48,19.46,19.48,6000.0,18.8129,18.8322,18.8129,18.8322,6000.0
2010-05-05 12:30:00,19.46,19.48,19.46,19.48,900.0,18.8129,18.8322,18.8129,18.8322,900.0
2010-05-05 12:35:00,19.46,19.46,19.46,19.46,1500.0,18.8129,18.8129,18.8129,18.8129,1500.0
2010-05-05 12:40:00,19.46,19.46,19.42,19.42,2400.0,18.8129,18.8129,18.7742,18.7742,2400.0
2010-05-05 12:45:00,19.41,19.43,19.4,19.42,4800.0,18.7646,18.7839,18.7549,18.7742,4800.0
2010-05-05 12:50:00,19.42,19.42,19.42,19.42,0.0,18.7742,18.7742,18.7742,18.7742,0.0
2010-05-05 12:55:00,19.44,19.44,19.44,19.44,1200.0,18.7936,18.7936,18.7936,18.7936,1200.0
2010-05-05 13:00:00,19.41,19.41,19.39,19.39,900.0,18.7646,18.7646,18.7452,18.7452,900.0
2010-05-05 13:05:00,19.39,19.39,19.39,19.39,1500.0,18.7452,18.7452,18.7452,18.7452,1500.0
2010-05-05 13:10:00,19.4,19.4,19.4,19.4,300.0,18.7549,18.7549,18.7549,18.7549,300.0
2010-05-05 13:15:00,19.4,19.4,19.4,19.4,0.0,18.7549,18.7549,18.7549,18.7549,0.0
2010-05-05 13:20:00,19.4,19.4,19.4,19.4,0.0,18.7549,18.7549,18.7549,18.7549,0.0
2010-05-05 13:25:00,19.4,19.4,19.4,19.4,0.0,18.7549,18.7549,18.7549,18.7549,0.0
2010-05-05 13:30:00,19.4,19.4,19.4,19.4,0.0,18.7549,18.7549,18.7549,18.7549,0.0
2010-05-05 13:35:00,19.41,19.43,19.41,19.43,3900.0,18.7646,18.7839,18.7646,18.7839,3900.0
2010-05-05 13:40:00,19.43,19.43,19.43,19.43,300.0,18.7839,18.7839,18.7839,18.7839,300.0
2010-05-05 13:45:00,19.43,19.44,19.43,19.43,1800.0,18.7839,18.7936,18.7839,18.7839,1800.0
2010-05-05 13:50:00,19.44,19.47,19.44,19.47,2400.0,18.7936,18.8226,18.7936,18.8226,2400.0
2010-05-05 13:55:00,19.46,19.46,19.46,19.46,300.0,18.8129,18.8129,18.8129,18.8129,300.0
2010-05-05 14:00:00,19.43,19.43,19.43,19.43,1800.0,18.7839,18.7839,18.7839,18.7839,1800.0
2010-05-05 14:05:00,19.44,19.47,19.44,19.46,3000.0,18.7936,18.8226,18.7936,18.8129,3000.0
2010-05-05 14:10:00,19.46,19.46,19.46,19.46,0.0,18.8129,18.8129,18.8129,18.8129,0.0
2010-05-05 14:15:00,19.44,19.44,19.44,19.44,2400.0,18.7936,18.7936,18.7936,18.7936,2400.0
2010-05-05 14:20:00,19.45,19.47,19.45,19.47,1500.0,18.8032,18.8226,18.8032,18.8226,1500.0
2010-05-05 14:25:00,19.44,19.44,19.44,19.44,2700.0,18.7936,18.7936,18.7936,18.7936,2700.0
2010-05-05 14:30:00,19.44,19.44,19.42,19.43,4200.0,18.7936,18.7936,18.7742,18.7839,4200.0
2010-05-05 14:35:00,19.41,19.41,19.41,19.41,3000.0,18.7646,18.7646,18.7646,18.7646,3000.0
2010-05-05 14:40:00,19.42,19.42,19.39,19.39,3000.0,18.7742,18.7742,18.7452,18.7452,3000.0
2010-05-05 14:45:00,19.38,19.4,19.38,19.39,4500.0,18.7356,18.7549,18.7356,18.7452,4500.0
2010-05-05 14:50:00,19.38,19.38,19.35,19.35,3300.0,18.7356,18.7356,18.7066,18.7066,3300.0
2010-05-05 14:55:00,19.36,19.4,19.36,19.4,15600.0,18.7162,18.7549,18.7162,18.7549,15600.0
2010-05-05 15:00:00,19.39,19.4,19.38,19.39,3300.0,18.7452,18.7549,18.7356,18.7452,3300.0
2010-05-05 15:05:00,19.4,19.4,19.4,19.4,1200.0,18.7549,18.7549,18.7549,18.7549,1200.0
2010-05-05 15:10:00,19.4,19.4,19.4,19.4,1500.0,18.7549,18.7549,18.7549,18.7549,1500.0
2010-05-05 15:15:00,19.39,19.39,19.38,19.39,1500.0,18.7452,18.7452,18.7356,18.7452,1500.0
2010-05-05 15:20:00,19.41,19.41,19.4,19.41,4200.0,18.7646,18.7646,18.7549,18.7646,4200.0
2010-05-05 15:25:00,19.42,19.42,19.4,19.41,1200.0,18.7742,18.7742,18.7549,18.7646,1200.0
2010-05-05 15:30:00,19.42,19.42,19.4,19.4,6000.0,18.7742,18.7742,18.7549,18.7549,6000.0
2010-05-05 15:35:00,19.39,19.4,19.37,19.4,14400.0,18.7452,18.7549,18.7259,18.7549,14400.0
2010-05-05 15:40:00,19.4,19.44,19.39,19.44,6900.0,18.7549,18.7936,18.7452,18.7936,6900.0
2010-05-05 15:45:00,19.43,19.45,19.42,19.45,14400.0,18.7839,18.8032,18.7742,18.8032,14400.0
2010-05-05 15:50:00,19.45,19.46,19.44,19.45,19800.0,18.8032,18.8129,18.7936,18.8032,19800.0
2010-05-05 15:55:00,19.46,19.46,19.42,19.42,15000.0,18.8129,18.8129,18.7742,18.7742,15000.0
2010-05-06 09:30:00,19.28,19.28,19.28,19.28,1800.0,18.6389,18.6389,18.6389,18.6389,1800.0
2010-05-06 09:35:00,19.32,19.36,19.28,19.28,41700.0,18.6776,18.7162,18.6389,18.6389,41700.0
2010-05-06 09:40:00,19.3,19.35,19.3,19.35,40200.0,18.6582,18.7066,18.6582,18.7066,40200.0
2010-05-06 09:45:00,19.36,19.36,19.26,19.26,30300.0,18.7162,18.7162,18.6196,18.6196,30300.0
2010-05-06 09:50:00,19.28,19.3,19.26,19.28,31200.0,18.6389,18.6582,18.6196,18.6389,31200.0
2010-05-06 09:55:00,19.27,19.27,19.25,19.27,19500.0,18.6292,18.6292,18.6099,18.6292,19500.0
2010-05-06 10:00:00,19.3,19.3,19.28,19.3,15000.0,18.6582,18.6582,18.6389,18.6582,15000.0
2010-05-06 10:05:00,19.29,19.29,19.24,19.24,24000.0,18.6486,18.6486,18.6002,18.6002,24000.0
2010-05-06 10:10:00,19.25,19.25,19.23,19.24,24600.0,18.6099,18.6099,18.5906,18.6002,24600.0
2010-05-06 10:15:00,19.23,19.25,19.23,19.24,17700.0,18.5906,18.6099,18.5906,18.6002,17700.0
2010-05-06 10:20:00,19.26,19.26,19.24,19.25,12300.0,18.6196,18.6196,18.6002,18.6099,12300.0
2010-05-06 10:25:00,19.24,19.25,19.19,19.19,19800.0,18.6002,18.6099,18.5519,18.5519,19800.0
2010-05-06 10:30:00,19.19,19.2,19.18,19.18,216600.0,18.5519,18.5616,18.5422,18.5422,216600.0
2010-05-06 10:35:00,19.18,19.19,19.18,19.18,15600.0,18.5422,18.5519,18.5422,18.5422,15600.0
2010-05-06 10:40:00,19.18,19.18,19.15,19.16,13800.0,18.5422,18.5422,18.5132,18.5229,13800.0
2010-05-06 10:45:00,19.14,19.15,19.09,19.1,23400.0,18.5035,18.5132,18.4552,18.4649,23400.0
2010-05-06 10:50:00,19.1,19.11,19.09,19.1,14100.0,18.4649,18.4745,18.4552,18.4649,14100.0
2010-05-06 10:55:00,19.07,19.08,19.05,19.05,38100.0,18.4359,18.4455,18.4165,18.4165,38100.0
2010-05-06 11:00:00,19.04,19.05,19.02,19.02,1800.0,18.4069,18.4165,18.3875,18.3875,1800.0
2010-05-06 11:05:00,19.03,19.03,19.0,19.0,15000.0,18.3972,18.3972,18.3682,18.3682,15000.0
2010-05-06 11:10:00,18.96,18.98,18.89,18.89,27900.0,18.3295,18.3489,18.2619,18.2619,27900.0
2010-05-06 11:15:00,18.87,18.87,18.86,18.86,73800.0,18.2425,18.2425,18.2329,18.2329,73800.0
2010-05-06 11:20:00,18.87,18.87,18.85,18.86,68100.0,18.2425,18.2425,18.2232,18.2329,68100.0
2010-05-06 11:25:00,18.86,18.92,18.86,18.92,1200.0,18.2329,18.2909,18.2329,18.2909,1200.0
2010-05-06 11:30:00,18.86,18.86,18.86,18.86,1200.0,18.2329,18.2329,18.2329,18.2329,1200.0
2010-05-06 11:35:00,18.83,18.84,18.83,18.84,3600.0,18.2039,18.2135,18.2039,18.2135,3600.0
2010-05-06 11:40:00,18.83,18.83,18.81,18.81,18000.0,18.2039,18.2039,18.1845,18.1845,18000.0
2010-05-06 11:45:00,18.82,18.82,18.78,18.8,42000.0,18.1942,18.1942,18.1555,18.1749,42000.0
2010-05-06 11:50:00,18.75,18.77,18.74,18.77,37800.0,18.1265,18.1459,18.1169,18.1459,37800.0
2010-05-06 11:55:00,18.78,18.81,18.77,18.77,8700.0,18.1555,18.1845,18.1459,18.1459,8700.0
2010-05-06 12:00:00,18.78,18.82,18.78,18.82,13200.0,18.1555,18.1942,18.1555,18.1942,13200.0
2010-05-06 12:05:00,18.82,18.82,18.8,18.8,6000.0,18.1942,18.1942,18.1749,18.1749,6000.0
2010-05-06 12:10:00,18.81,18.86,18.81,18.86,11100.0,18.1845,18.2329,18.1845,18.2329,11100.0
2010-05-06 12:15:00,18.86,18.88,18.86,18.87,3600.0,18.2329,18.2522,18.2329,18.2425,3600.0
2010-05-06 12:20:00,18.88,18.89,18.88,18.88,18600.0,18.2522,18.2619,18.2522,18.2522,18600.0
2010-05-06 12:25:00,18.85,18.86,18.84,18.84,1800.0,18.2232,18.2329,18.2135,18.2135,1800.0
2010-05-06 12:30:00,18.85,18.86,18.85,18.86,1500.0,18.2232,18.2329,18.2232,18.2329,1500.0
2010-05-06 12:35:00,18.84,18.84,18.81,18.82,15300.0,18.2135,18.2135,18.1845,18.1942,15300.0
2010-05-06 12:40:00,18.81,18.82,18.81,18.82,3300.0,18.1845,18.1942,18.1845,18.1942,3300.0
2010-05-06 12:45:00,18.81,18.81,18.79,18.79,17100.0,18.1845,18.1845,18.1652,18.1652,17100.0
2010-05-06 12:50:00,18.8,18.8,18.8,18.8,600.0,18.1749,18.1749,18.1749,18.1749,600.0
2010-05-06 12:55:00,18.79,18.79,18.77,18.78,40200.0,18.1652,18.1652,18.1459,18.1555,40200.0
2010-05-06 13:00:00,18.78,18.79,18.78,18.78,17100.0,18.1555,18.1652,18.1555,18.1555,17100.0
2010-05-06 13:05:00,18.78,18.78,18.75,18.75,20700.0,18.1555,18.1555,18.1265,18.1265,20700.0
2010-05-06 13:10:00,18.77,18.77,18.72,18.72,56100.0,18.1459,18.1459,18.0975,18.0975,56100.0
2010-05-06 13:15:00,18.72,18.75,18.72,18.72,50100.0,18.0975,18.1265,18.0975,18.0975,50100.0
2010-05-06 13:20:00,18.7,18.71,18.67,18.68,13500.0,18.0782,18.0878,18.0492,18.0588,13500.0
2010-05-06 13:25:00,18.69,18.7,18.69,18.7,9600.0,18.0685,18.0782,18.0685,18.0782,9600.0
2010-05-06 13:30:00,18.7,18.71,18.68,18.68,9000.0,18.0782,18.0878,18.0588,18.0588,9000.0
2010-05-06 13:35:00,18.67,18.67,18.63,18.63,11100.0,18.0492,18.0492,18.0105,18.0105,11100.0
2010-05-06 13:40:00,18.63,18.63,18.62,18.63,30600.0,18.0105,18.0105,18.0008,18.0105,30600.0
2010-05-06 13:45:00,18.64,18.66,18.64,18.66,6900.0,18.0202,18.0395,18.0202,18.0395,6900.0
2010-05-06 13:50:00,18.65,18.66,18.65,18.66,33300.0,18.0298,18.0395,18.0298,18.0395,33300.0
2010-05-06 13:55:00,18.64,18.64,18.62,18.62,2700.0,18.0202,18.0202,18.0008,18.0008,2700.0
2010-05-06 14:00:00,18.62,18.64,18.57,18.58,16200.0,18.0008,18.0202,17.9525,17.9622,16200.0
2010-05-06 14:05:00,18.58,18.6,18.52,18.52,32400.0,17.9622,17.9815,17.9042,17.9042,32400.0
2010-05-06 14:10:00,18.5,18.5,18.43,18.46,13200.0,17.8848,17.8848,17.8172,17.8462,13200.0
2010-05-06 14:15:00,18.44,18.45,18.32,18.33,114000.0,17.8268,17.8365,17.7108,17.7205,114000.0
2010-05-06 14:20:00,18.3,18.3,18.22,18.27,25500.0,17.6915,17.6915,17.6141,17.6625,25500.0
2010-05-06 14:25:00,18.3,18.34,18.27,18.3,15600.0,17.6915,17.7302,17.6625,17.6915,15600.0
2010-05-06 14:30:00,18.32,18.33,18.29,18.29,26100.0,17.7108,17.7205,17.6818,17.6818,26100.0
2010-05-06 14:35:00,18.28,18.28,18.11,18.12,94200.0,17.6721,17.6721,17.5078,17.5175,94200.0
2010-05-06 14:40:00,18.1,18.11,17.55,17.55,53100.0,17.4981,17.5078,16.9664,16.9664,53100.0
2010-05-06 14:45:00,17.52,17.83,15.67,15.67,46200.0,16.9374,17.2371,15.1489,15.1489,46200.0
2010-05-06 14:50:00,17.42,17.86,16.51,17.78,20100.0,16.8407,17.2661,15.961,17.1888,20100.0
2010-05-06 14:55:00,17.78,18.22,16.51,18.22,15300.0,17.1888,17.6141,15.961,17.6141,15300.0
2010-05-06 15:00:00,18.21,18.3,15.92,18.3,72900.0,17.6045,17.6915,15.3906,17.6915,72900.0
2010-05-06 15:05:00,18.3,18.8,18.17,18.49,27000.0,17.6915,18.1749,17.5658,17.8752,27000.0
2010-05-06 15:10:00,18.49,18.72,18.38,18.55,45900.0,17.8752,18.0975,17.7688,17.9332,45900.0
2010-05-06 15:15:00,18.5,18.62,18.47,18.49,21600.0,17.8848,18.0008,17.8558,17.8752,21600.0
2010-05-06 15:20:00,18.46,18.46,18.22,18.34,37800.0,17.8462,17.8462,17.6141,17.7302,37800.0
2010-05-06 15:25:00,18.34,18.38,18.2,18.32,70500.0,17.7302,17.7688,17.5948,17.7108,70500.0
2010-05-06 15:30:00,18.32,18.67,18.32,18.56,4800.0,17.7108,18.0492,17.7108,17.9428,4800.0
2010-05-06 15:35:00,18.55,18.65,18.51,18.63,76200.0,17.9332,18.0298,17.8945,18.0105,76200.0
2010-05-06 15:40:00,18.55,18.65,18.53,18.61,45900.0,17.9332,18.0298,17.9138,17.9912,45900.0
2010-05-06 15:45:00,18.62,18.71,18.61,18.67,78300.0,18.0008,18.0878,17.9912,18.0492,78300.0
2010-05-06 15:50:00,18.72,18.72,18.61,18.64,102600.0,18.0975,18.0975,17.9912,18.0202,102600.0
2010-05-06 15:55:00,18.66,18.69,18.59,18.59,33300.0,18.0395,18.0685,17.9718,17.9718,33300.0
2010-05-07 09:30:00,18.42,18.74,18.32,18.32,33000.0,17.8075,18.1169,17.7108,17.7108,33000.0
2010-05-07 09:35:00,18.44,18.59,18.37,18.55,38400.0,17.8268,17.9718,17.7592,17.9332,38400.0
2010-05-07 09:40:00,18.54,18.59,18.5,18.55,99000.0,17.9235,17.9718,17.8848,17.9332,99000.0
2010-05-07 09:45:00,18.62,18.62,18.49,18.49,59100.0,18.0008,18.0008,17.8752,17.8752,59100.0
2010-05-07 09:50:00,18.5,18.51,18.38,18.38,34500.0,17.8848,17.8945,17.7688,17.7688,34500.0
2010-05-07 09:55:00,18.37,18.38,18.28,18.29,52200.0,17.7592,17.7688,17.6721,17.6818,52200.0
2010-05-07 10:00:00,18.28,18.32,18.15,18.15,32400.0,17.6721,17.7108,17.5465,17.5465,32400.0
2010-05-07 10:05:00,18.12,18.13,18.06,18.06,32700.0,17.5175,17.5271,17.4595,17.4595,32700.0
2010-05-07 10:10:00,18.07,18.08,18.01,18.01,6000.0,17.4691,17.4788,17.4111,17.4111,6000.0
2010-05-07 10:15:00,18.0,18.01,17.98,17.99,57600.0,17.4015,17.4111,17.3821,17.3918,57600.0
2010-05-07 10:20:00,17.98,18.0,17.87,17.87,85800.0,17.3821,17.4015,17.2758,17.2758,85800.0
2010-05-07 10:25:00,17.88,17.89,17.52,17.58,390900.0,17.2854,17.2951,16.9374,16.9954,390900.0
2010-05-07 10:30:00,17.58,17.73,17.58,17.64,89100.0,16.9954,17.1404,16.9954,17.0534,89100.0
2010-05-07 10:35:00,17.69,17.86,17.67,17.84,59400.0,17.1018,17.2661,17.0824,17.2468,59400.0
2010-05-07 10:40:00,17.85,17.85,17.74,17.74,4500.0,17.2564,17.2564,17.1501,17.1501,4500.0
2010-05-07 10:45:00,17.8,17.8,17.74,17.78,24000.0,17.2081,17.2081,17.1501,17.1888,24000.0
2010-05-07 10:50:00,17.75,17.75,17.75,17.75,300.0,17.1598,17.1598,17.1598,17.1598,300.0
2010-05-07 10:55:00,17.83,17.85,17.8,17.8,4200.0,17.2371,17.2564,17.2081,17.2081,4200.0
2010-05-07 11:00:00,17.87,17.9,17.8,17.85,12000.0,17.2758,17.3048,17.2081,17.2564,12000.0
2010-05-07 11:05:00,17.89,18.01,17.89,18.01,23400.0,17.2951,17.4111,17.2951,17.4111,23400.0
2010-05-07 11:10:00,18.01,18.08,18.01,18.07,35400.0,17.4111,17.4788,17.4111,17.4691,35400.0
2010-05-07 11:15:00,18.09,18.27,18.09,18.22,74100.0,17.4885,17.6625,17.4885,17.6141,74100.0
2010-05-07 11:20:00,18.22,18.22,18.13,18.14,48600.0,17.6141,17.6141,17.5271,17.5368,48600.0
2010-05-07 11:25:00,18.13,18.14,18.11,18.13,33300.0,17.5271,17.5368,17.5078,17.5271,33300.0
2010-05-07 11:30:00,18.01,18.03,17.97,18.02,61500.0,17.4111,17.4305,17.3725,17.4208,61500.0
2010-05-07 11:35:00,18.0,18.05,17.95,17.97,4500.0,17.4015,17.4498,17.3531,17.3725,4500.0
2010-05-07 11:40:00,18.02,18.02,18.0,18.0,15900.0,17.4208,17.4208,17.4015,17.4015,15900.0
2010-05-07 11:45:00,18.07,18.13,18.07,18.13,900.0,17.4691,17.5271,17.4691,17.5271,900.0
2010-05-07 11:50:00,18.14,18.14,18.03,18.09,12900.0,17.5368,17.5368,17.4305,17.4885,12900.0
2010-05-07 11:55:00,18.09,18.14,18.07,18.14,18900.0,17.4885,17.5368,17.4691,17.5368,18900.0
2010-05-07 12:00:00,18.1,18.22,18.07,18.2,7200.0,17.4981,17.6141,17.4691,17.5948,7200.0
2010-05-07 12:05:00,18.22,18.28,18.22,18.28,34500.0,17.6141,17.6721,17.6141,17.6721,34500.0
2010-05-07 12:10:00,18.27,18.27,18.27,18.27,300.0,17.6625,17.6625,17.6625,17.6625,300.0
2010-05-07 12:15:00,18.32,18.34,18.32,18.33,11400.0,17.7108,17.7302,17.7108,17.7205,11400.0
2010-05-07 12:20:00,18.33,18.37,18.32,18.34,31200.0,17.7205,17.7592,17.7108,17.7302,31200.0
2010-05-07 12:25:00,18.25,18.25,18.19,18.21,5100.0,17.6431,17.6431,17.5851,17.6045,5100.0
2010-05-07 12:30:00,18.17,18.18,18.11,18.15,53100.0,17.5658,17.5755,17.5078,17.5465,53100.0
2010-05-07 12:35:00,18.19,18.21,18.17,18.18,5700.0,17.5851,17.6045,17.5658,17.5755,5700.0
2010-05-07 12:40:00,18.19,18.22,18.19,18.2,36000.0,17.5851,17.6141,17.5851,17.5948,36000.0
2010-05-07 12:45:00,18.2,18.21,18.17,18.17,1500.0,17.5948,17.6045,17.5658,17.5658,1500.0
2010-05-07 12:50:00,18.22,18.22,18.13,18.13,48900.0,17.6141,17.6141,17.5271,17.5271,48900.0
2010-05-07 12:55:00,18.16,18.18,18.15,18.15,75300.0,17.5561,17.5755,17.5465,17.5465,75300.0
2010-05-07 13:00:00,18.11,18.15,18.11,18.15,1500.0,17.5078,17.5465,17.5078,17.5465,1500.0
2010-05-07 13:05:00,18.11,18.11,18.03,18.04,89400.0,17.5078,17.5078,17.4305,17.4401,89400.0
2010-05-07 13:10:00,18.04,18.05,18.0,18.0,99000.0,17.4401,17.4498,17.4015,17.4015,99000.0
2010-05-07 13:15:00,18.01,18.1,18.01,18.04,3000.0,17.4111,17.4981,17.4111,17.4401,3000.0
2010-05-07 13:20:00,18.08,18.08,18.03,18.03,13200.0,17.4788,17.4788,17.4305,17.4305,13200.0
2010-05-07 13:25:00,18.02,18.05,18.0,18.04,77100.0,17.4208,17.4498,17.4015,17.4401,77100.0
2010-05-07 13:30:00,18.05,18.11,18.05,18.11,2700.0,17.4498,17.5078,17.4498,17.5078,2700.0
2010-05-07 13:35:00,18.09,18.09,18.07,18.08,61500.0,17.4885,17.4885,17.4691,17.4788,61500.0
2010-05-07 13:40:00,18.09,18.17,18.09,18.15,2100.0,17.4885,17.5658,17.4885,17.5465,2100.0
2010-05-07 13:45:00,18.13,18.15,18.12,18.12,1200.0,17.5271,17.5465,17.5175,17.5175,1200.0
2010-05-07 13:50:00,18.14,18.14,18.09,18.09,7800.0,17.5368,17.5368,17.4885,17.4885,7800.0
2010-05-07 13:55:00,18.07,18.08,18.05,18.05,4800.0,17.4691,17.4788,17.4498,17.4498,4800.0
2010-05-07 14:00:00,18.08,18.09,18.04,18.05,9600.0,17.4788,17.4885,17.4401,17.4498,9600.0
2010-05-07 14:05:00,18.03,18.05,18.02,18.03,3600.0,17.4305,17.4498,17.4208,17.4305,3600.0
2010-05-07 14:10:00,18.02,18.02,17.98,17.98,13500.0,17.4208,17.4208,17.3821,17.3821,13500.0
2010-05-07 14:15:00,18.01,18.02,17.98,17.98,33900.0,17.4111,17.4208,17.3821,17.3821,33900.0
2010-05-07 14:20:00,17.96,17.96,17.93,17.93,6300.0,17.3628,17.3628,17.3338,17.3338,6300.0
2010-05-07 14:25:00,17.92,17.92,17.87,17.88,34200.0,17.3241,17.3241,17.2758,17.2854,34200.0
2010-05-07 14:30:00,17.9,17.91,17.88,17.91,3000.0,17.3048,17.3144,17.2854,17.3144,3000.0
2010-05-07 14:35:00,17.9,17.96,17.9,17.96,2400.0,17.3048,17.3628,17.3048,17.3628,2400.0
2010-05-07 14:40:00,17.94,18.0,17.94,17.95,4500.0,17.3435,17.4015,17.3435,17.3531,4500.0
2010-05-07 14:45:00,17.93,17.93,17.9,17.9,33000.0,17.3338,17.3338,17.3048,17.3048,33000.0
2010-05-07 14:50:00,17.89,17.89,17.86,17.87,11700.0,17.2951,17.2951,17.2661,17.2758,11700.0
2010-05-07 14:55:00,17.87,17.91,17.87,17.91,1200.0,17.2758,17.3144,17.2758,17.3144,1200.0
2010-05-07 15:00:00,17.87,17.92,17.85,17.85,11700.0,17.2758,17.3241,17.2564,17.2564,11700.0
2010-05-07 15:05:00,17.87,17.87,17.79,17.79,7500.0,17.2758,17.2758,17.1984,17.1984,7500.0
2010-05-07 15:10:00,17.78,17.79,17.75,17.75,54600.0,17.1888,17.1984,17.1598,17.1598,54600.0
2010-05-07 15:15:00,17.72,17.8,17.71,17.78,7800.0,17.1308,17.2081,17.1211,17.1888,7800.0
2010-05-07 15:20:00,17.84,17.86,17.83,17.85,36600.0,17.2468,17.2661,17.2371,17.2564,36600.0
2010-05-07 15:25:00,17.85,17.85,17.8,17.8,25500.0,17.2564,17.2564,17.2081,17.2081,25500.0
2010-05-07 15:30:00,17.83,17.83,17.77,17.79,44100.0,17.2371,17.2371,17.1791,17.1984,44100.0
2010-05-07 15:35:00,17.79,17.8,17.78,17.79,81600.0,17.1984,17.2081,17.1888,17.1984,81600.0
2010-05-07 15:40:00,17.8,17.87,17.8,17.83,56700.0,17.2081,17.2758,17.2081,17.2371,56700.0
2010-05-07 15:45:00,17.81,17.84,17.79,17.82,49500.0,17.2178,17.2468,17.1984,17.2274,49500.0
2010-05-07 15:50:00,17.8,17.83,17.79,17.82,28800.0,17.2081,17.2371,17.1984,17.2274,28800.0
2010-05-07 15:55:00,17.83,17.89,17.83,17.84,37500.0,17.2371,17.2951,17.2371,17.2468,37500.0
2010-05-10 09:30:00,18.17,18.75,18.17,18.71,180000.0,17.5658,18.1265,17.5658,18.0878,180000.0
2010-05-10 09:35:00,18.71,18.79,18.7,18.79,65100.0,18.0878,18.1652,18.0782,18.1652,65100.0
2010-05-10 09:40:00,18.81,18.9,18.79,18.87,55200.0,18.1845,18.2715,18.1652,18.2425,55200.0
2010-05-10 09:45:00,18.85,18.87,18.81,18.81,75000.0,18.2232,18.2425,18.1845,18.1845,75000.0
2010-05-10 09:50:00,18.8,18.8,18.74,18.75,35700.0,18.1749,18.1749,18.1169,18.1265,35700.0
2010-05-10 09:55:00,18.72,18.72,18.68,18.71,67500.0,18.0975,18.0975,18.0588,18.0878,67500.0
2010-05-10 10:00:00,18.69,18.7,18.67,18.67,1500.0,18.0685,18.0782,18.0492,18.0492,1500.0
2010-05-10 10:05:00,18.67,18.67,18.63,18.64,2700.0,18.0492,18.0492,18.0105,18.0202,2700.0
2010-05-10 10:10:00,18.63,18.64,18.62,18.62,8400.0,18.0105,18.0202,18.0008,18.0008,8400.0
2010-05-10 10:15:00,18.62,18.64,18.62,18.63,47700.0,18.0008,18.0202,18.0008,18.0105,47700.0
2010-05-10 10:20:00,18.64,18.64,18.59,18.59,38700.0,18.0202,18.0202,17.9718,17.9718,38700.0
2010-05-10 10:25:00,18.59,18.59,18.54,18.55,45300.0,17.9718,17.9718,17.9235,17.9332,45300.0
2010-05-10 10:30:00,18.55,18.59,18.55,18.55,45300.0,17.9332,17.9718,17.9332,17.9332,45300.0
2010-05-10 10:35:00,18.53,18.53,18.48,18.52,52200.0,17.9138,17.9138,17.8655,17.9042,52200.0
2010-05-10 10:40:00,18.53,18.53,18.45,18.45,162900.0,17.9138,17.9138,17.8365,17.8365,162900.0
2010-05-10 10:45:00,18.46,18.47,18.45,18.47,30900.0,17.8462,17.8558,17.8365,17.8558,30900.0
2010-05-10 10:50:00,18.47,18.47,18.45,18.46,47100.0,17.8558,17.8558,17.8365,17.8462,47100.0
2010-05-10 10:55:00,18.48,18.5,18.46,18.48,44700.0,17.8655,17.8848,17.8462,17.8655,44700.0
2010-05-10 11:00:00,18.49,18.53,18.49,18.53,7800.0,17.8752,17.9138,17.8752,17.9138,7800.0
2010-05-10 11:05:00,18.51,18.52,18.48,18.48,10500.0,17.8945,17.9042,17.8655,17.8655,10500.0
2010-05-10 11:10:00,18.48,18.49,18.48,18.49,13800.0,17.8655,17.8752,17.8655,17.8752,13800.0
2010-05-10 11:15:00,18.5,18.5,18.46,18.46,6600.0,17.8848,17.8848,17.8462,17.8462,6600.0
2010-05-10 11:20:00,18.5,18.52,18.48,18.48,45300.0,17.8848,17.9042,17.8655,17.8655,45300.0
2010-05-10 11:25:00,18.52,18.53,18.51,18.53,23700.0,17.9042,17.9138,17.8945,17.9138,23700.0
2010-05-10 11:30:00,18.53,18.55,18.52,18.55,67500.0,17.9138,17.9332,17.9042,17.9332,67500.0
2010-05-10 11:35:00,18.55,18.57,18.54,18.57,9300.0,17.9332,17.9525,17.9235,17.9525,9300.0
2010-05-10 11:40:00,18.58,18.6,18.56,18.56,11100.0,17.9622,17.9815,17.9428,17.9428,11100.0
2010-05-10 11:45:00,18.56,18.58,18.55,18.55,6600.0,17.9428,17.9622,17.9332,17.9332,6600.0
2010-05-10 11:50:00,18.54,18.59,18.54,18.58,18300.0,17.9235,17.9718,17.9235,17.9622,18300.0
2010-05-10 11:55:00,18.59,18.59,18.58,18.58,8700.0,17.9718,17.9718,17.9622,17.9622,8700.0
2010-05-10 12:00:00,18.57,18.57,18.55,18.55,8400.0,17.9525,17.9525,17.9332,17.9332,8400.0
2010-05-10 12:05:00,18.56,18.57,18.55,18.55,11700.0,17.9428,17.9525,17.9332,17.9332,11700.0
2010-05-10 12:10:00,18.55,18.57,18.55,18.57,9000.0,17.9332,17.9525,17.9332,17.9525,9000.0
2010-05-10 12:15:00,18.57,18.57,18.55,18.55,45300.0,17.9525,17.9525,17.9332,17.9332,45300.0
2010-05-10 12:20:00,18.53,18.54,18.53,18.54,7200.0,17.9138,17.9235,17.9138,17.9235,7200.0
2010-05-10 12:25:00,18.54,18.54,18.53,18.53,11100.0,17.9235,17.9235,17.9138,17.9138,11100.0
2010-05-10 12:30:00,18.54,18.54,18.52,18.53,10200.0,17.9235,17.9235,17.9042,17.9138,10200.0
2010-05-10 12:35:00,18.54,18.56,18.54,18.55,13500.0,17.9235,17.9428,17.9235,17.9332,13500.0
2010-05-10 12:40:00,18.56,18.57,18.54,18.54,36900.0,17.9428,17.9525,17.9235,17.9235,36900.0
2010-05-10 12:45:00,18.55,18.55,18.55,18.55,5100.0,17.9332,17.9332,17.9332,17.9332,5100.0
2010-05-10 12:50:00,18.56,18.58,18.55,18.58,14100.0,17.9428,17.9622,17.9332,17.9622,14100.0
2010-05-10 12:55:00,18.57,18.57,18.55,18.56,11700.0,17.9525,17.9525,17.9332,17.9428,11700.0
2010-05-10 13:00:00,18.56,18.56,18.55,18.56,34200.0,17.9428,17.9428,17.9332,17.9428,34200.0
2010-05-10 13:05:00,18.54,18.55,18.5,18.51,15300.0,17.9235,17.9332,17.8848,17.8945,15300.0
2010-05-10 13:10:00,18.54,18.54,18.47,18.47,17700.0,17.9235,17.9235,17.8558,17.8558,17700.0
2010-05-10 13:15:00,18.46,18.49,18.45,18.48,25800.0,17.8462,17.8752,17.8365,17.8655,25800.0
2010-05-10 13:20:00,18.48,18.49,18.46,18.46,9300.0,17.8655,17.8752,17.8462,17.8462,9300.0
2010-05-10 13:25:00,18.48,18.48,18.46,18.48,19500.0,17.8655,17.8655,17.8462,17.8655,19500.0
2010-05-10 13:30:00,18.47,18.52,18.47,18.5,51000.0,17.8558,17.9042,17.8558,17.8848,51000.0
2010-05-10 13:35:00,18.5,18.5,18.5,18.5,7200.0,17.8848,17.8848,17.8848,17.8848,7200.0
2010-05-10 13:40:00,18.49,18.49,18.46,18.47,24000.0,17.8752,17.8752,17.8462,17.8558,24000.0
2010-05-10 13:45:00,18.47,18.49,18.45,18.48,15000.0,17.8558,17.8752,17.8365,17.8655,15000.0
2010-05-10 13:50:00,18.47,18.47,18.47,18.47,8100.0,17.8558,17.8558,17.8558,17.8558,8100.0
2010-05-10 13:55:00,18.48,18.48,18.44,18.44,13200.0,17.8655,17.8655,17.8268,17.8268,13200.0
2010-05-10 14:00:00,18.43,18.46,18.4,18.45,57900.0,17.8172,17.8462,17.7882,17.8365,57900.0
2010-05-10 14:05:00,18.45,18.45,18.42,18.44,11700.0,17.8365,17.8365,17.8075,17.8268,11700.0
2010-05-10 14:10:00,18.45,18.46,18.44,18.45,11100.0,17.8365,17.8462,17.8268,17.8365,11100.0
2010-05-10 14:15:00,18.44,18.46,18.44,18.45,11700.0,17.8268,17.8462,17.8268,17.8365,11700.0
2010-05-10 14:20:00,18.45,18.5,18.45,18.5,26400.0,17.8365,17.8848,17.8365,17.8848,26400.0
2010-05-10 14:25:00,18.5,18.5,18.48,18.49,10200.0,17.8848,17.8848,17.8655,17.8752,10200.0
2010-05-10 14:30:00,18.49,18.49,18.48,18.49,9300.0,17.8752,17.8752,17.8655,17.8752,9300.0
2010-05-10 14:35:00,18.49,18.49,18.45,18.45,23400.0,17.8752,17.8752,17.8365,17.8365,23400.0
2010-05-10 14:40:00,18.45,18.48,18.45,18.46,35100.0,17.8365,17.8655,17.8365,17.8462,35100.0
2010-05-10 14:45:00,18.46,18.47,18.45,18.45,14400.0,17.8462,17.8558,17.8365,17.8365,14400.0
2010-05-10 14:50:00,18.44,18.46,18.43,18.45,21600.0,17.8268,17.8462,17.8172,17.8365,21600.0
2010-05-10 14:55:00,18.45,18.46,18.44,18.45,12300.0,17.8365,17.8462,17.8268,17.8365,12300.0
2010-05-10 15:00:00,18.45,18.46,18.44,18.44,14400.0,17.8365,17.8462,17.8268,17.8268,14400.0
2010-05-10 15:05:00,18.45,18.46,18.42,18.42,17700.0,17.8365,17.8462,17.8075,17.8075,17700.0
2010-05-10 15:10:00,18.42,18.44,18.41,18.43,47400.0,17.8075,17.8268,17.7978,17.8172,47400.0
2010-05-10 15:15:00,18.43,18.45,18.4,18.43,32700.0,17.8172,17.8365,17.7882,17.8172,32700.0
2010-05-10 15:20:00,18.42,18.45,18.42,18.44,10800.0,17.8075,17.8365,17.8075,17.8268,10800.0
2010-05-10 15:25:00,18.45,18.45,18.44,18.44,8100.0,17.8365,17.8365,17.8268,17.8268,8100.0
2010-05-10 15:30:00,18.43,18.44,18.42,18.42,8700.0,17.8172,17.8268,17.8075,17.8075,8700.0
2010-05-10 15:35:00,18.42,18.44,18.41,18.44,11100.0,17.8075,17.8268,17.7978,17.8268,11100.0
2010-05-10 15:40:00,18.45,18.46,18.43,18.43,12300.0,17.8365,17.8462,17.8172,17.8172,12300.0
2010-05-10 15:45:00,18.44,18.46,18.44,18.44,22500.0,17.8268,17.8462,17.8268,17.8268,22500.0
2010-05-10 15:50:00,18.44,18.49,18.44,18.49,13500.0,17.8268,17.8752,17.8268,17.8752,13500.0
2010-05-10 15:55:00,18.49,18.53,18.49,18.51,21600.0,17.8752,17.9138,17.8752,17.8945,21600.0
2010-05-11 09:30:00,18.3,18.42,18.25,18.32,7200.0,17.6915,17.8075,17.6431,17.7108,7200.0
2010-05-11 09:35:00,18.32,18.48,18.32,18.47,12000.0,17.7108,17.8655,17.7108,17.8558,12000.0
2010-05-11 09:40:00,18.49,18.58,18.49,18.52,6900.0,17.8752,17.9622,17.8752,17.9042,6900.0
2010-05-11 09:45:00,18.53,18.58,18.53,18.55,12600.0,17.9138,17.9622,17.9138,17.9332,12600.0
2010-05-11 09:50:00,18.56,18.63,18.56,18.63,11400.0,17.9428,18.0105,17.9428,18.0105,11400.0
2010-05-11 09:55:00,18.64,18.65,18.6,18.65,19200.0,18.0202,18.0298,17.9815,18.0298,19200.0
2010-05-11 10:00:00,18.65,18.72,18.65,18.71,5100.0,18.0298,18.0975,18.0298,18.0878,5100.0
2010-05-11 10:05:00,18.72,18.73,18.7,18.73,19500.0,18.0975,18.1072,18.0782,18.1072,19500.0
2010-05-11 10:10:00,18.73,18.74,18.71,18.72,7200.0,18.1072,18.1169,18.0878,18.0975,7200.0
2010-05-11 10:15:00,18.73,18.75,18.72,18.72,9300.0,18.1072,18.1265,18.0975,18.0975,9300.0
2010-05-11 10:20:00,18.72,18.74,18.72,18.74,7500.0,18.0975,18.1169,18.0975,18.1169,7500.0
2010-05-11 10:25:00,18.74,18.77,18.74,18.75,15300.0,18.1169,18.1459,18.1169,18.1265,15300.0
2010-05-11 10:30:00,18.74,18.76,18.74,18.74,3600.0,18.1169,18.1362,18.1169,18.1169,3600.0
2010-05-11 10:35:00,18.74,18.75,18.73,18.75,10500.0,18.1169,18.1265,18.1072,18.1265,10500.0
2010-05-11 10:40:00,18.76,18.76,18.73,18.76,4500.0,18.1362,18.1362,18.1072,18.1362,4500.0
2010-05-11 10:45:00,18.73,18.76,18.73,18.76,900.0,18.1072,18.1362,18.1072,18.1362,900.0
2010-05-11 10:50:00,18.74,18.75,18.7,18.71,21900.0,18.1169,18.1265,18.0782,18.0878,21900.0
2010-05-11 10:55:00,18.72,18.72,18.72,18.72,2400.0,18.0975,18.0975,18.0975,18.0975,2400.0
2010-05-11 11:00:00,18.72,18.74,18.71,18.74,3900.0,18.0975,18.1169,18.0878,18.1169,3900.0
2010-05-11 11:05:00,18.73,18.74,18.72,18.74,6300.0,18.1072,18.1169,18.0975,18.1169,6300.0
2010-05-11 11:10:00,18.74,18.76,18.74,18.76,1500.0,18.1169,18.1362,18.1169,18.1362,1500.0
2010-05-11 11:15:00,18.76,18.78,18.76,18.78,11400.0,18.1362,18.1555,18.1362,18.1555,11400.0
2010-05-11 11:20:00,18.77,18.77,18.75,18.75,4200.0,18.1459,18.1459,18.1265,18.1265,4200.0
2010-05-11 11:25:00,18.75,18.76,18.73,18.75,110700.0,18.1265,18.1362,18.1072,18.1265,110700.0
2010-05-11 11:30:00,18.75,18.77,18.72,18.77,4500.0,18.1265,18.1459,18.0975,18.1459,4500.0
2010-05-11 11:35:00,18.79,18.79,18.79,18.79,3600.0,18.1652,18.1652,18.1652,18.1652,3600.0
2010-05-11 11:40:00,18.78,18.81,18.78,18.8,3900.0,18.1555,18.1845,18.1555,18.1749,3900.0
2010-05-11 11:45:00,18.8,18.81,18.8,18.81,2100.0,18.1749,18.1845,18.1749,18.1845,2100.0
2010-05-11 11:50:00,18.81,18.83,18.79,18.83,7200.0,18.1845,18.2039,18.1652,18.2039,7200.0
2010-05-11 11:55:00,18.81,18.86,18.81,18.83,22200.0,18.1845,18.2329,18.1845,18.2039,22200.0
2010-05-11 12:00:00,18.84,18.87,18.84,18.86,4500.0,18.2135,18.2425,18.2135,18.2329,4500.0
2010-05-11 12:05:00,18.88,18.92,18.87,18.92,6000.0,18.2522,18.2909,18.2425,18.2909,6000.0
2010-05-11 12:10:00,18.91,18.91,18.9,18.9,55800.0,18.2812,18.2812,18.2715,18.2715,55800.0
2010-05-11 12:15:00,18.9,18.92,18.9,18.91,1200.0,18.2715,18.2909,18.2715,18.2812,1200.0
2010-05-11 12:20:00,18.91,18.91,18.9,18.9,1200.0,18.2812,18.2812,18.2715,18.2715,1200.0
2010-05-11 12:25:00,18.91,18.91,18.9,18.9,19800.0,18.2812,18.2812,18.2715,18.2715,19800.0
2010-05-11 12:30:00,18.9,18.9,18.88,18.89,1800.0,18.2715,18.2715,18.2522,18.2619,1800.0
2010-05-11 12:35:00,18.9,18.9,18.88,18.88,2400.0,18.2715,18.2715,18.2522,18.2522,2400.0
2010-05-11 12:40:00,18.9,18.92,18.89,18.91,9000.0,18.2715,18.2909,18.2619,18.2812,9000.0
2010-05-11 12:45:00,18.91,18.95,18.91,18.95,4800.0,18.2812,18.3199,18.2812,18.3199,4800.0
2010-05-11 12:50:00,18.95,18.95,18.95,18.95,0.0,18.3199,18.3199,18.3199,18.3199,0.0
2010-05-11 12:55:00,18.91,18.91,18.91,18.91,600.0,18.2812,18.2812,18.2812,18.2812,600.0
2010-05-11 13:00:00,18.92,18.92,18.9,18.9,2400.0,18.2909,18.2909,18.2715,18.2715,2400.0
2010-05-11 13:05:00,18.91,18.91,18.91,18.91,900.0,18.2812,18.2812,18.2812,18.2812,900.0
2010-05-11 13:10:00,18.92,18.92,18.92,18.92,300.0,18.2909,18.2909,18.2909,18.2909,300.0
2010-05-11 13:15:00,18.91,18.92,18.91,18.91,1800.0,18.2812,18.2909,18.2812,18.2812,1800.0
2010-05-11 13:20:00,18.9,18.92,18.9,18.92,1500.0,18.2715,18.2909,18.2715,18.2909,1500.0
2010-05-11 13:25:00,18.92,18.94,18.92,18.94,2400.0,18.2909,18.3102,18.2909,18.3102,2400.0
2010-05-11 13:30:00,18.93,18.96,18.93,18.93,3900.0,18.3005,18.3295,18.3005,18.3005,3900.0
2010-05-11 13:35:00,18.91,18.94,18.9,18.93,6900.0,18.2812,18.3102,18.2715,18.3005,6900.0
2010-05-11 13:40:00,18.91,18.94,18.91,18.94,4500.0,18.2812,18.3102,18.2812,18.3102,4500.0
2010-05-11 13:45:00,18.96,18.99,18.96,18.98,22800.0,18.3295,18.3585,18.3295,18.3489,22800.0
2010-05-11 13:50:00,19.0,19.02,18.99,19.01,3900.0,18.3682,18.3875,18.3585,18.3779,3900.0
2010-05-11 13:55:00,19.01,19.01,19.0,19.0,2400.0,18.3779,18.3779,18.3682,18.3682,2400.0
2010-05-11 14:00:00,19.01,19.03,19.0,19.03,3000.0,18.3779,18.3972,18.3682,18.3972,3000.0
2010-05-11 14:05:00,19.02,19.03,19.01,19.01,10200.0,18.3875,18.3972,18.3779,18.3779,10200.0
2010-05-11 14:10:00,18.99,19.0,18.95,18.97,11700.0,18.3585,18.3682,18.3199,18.3392,11700.0
2010-05-11 14:15:00,18.96,18.97,18.9,18.93,43200.0,18.3295,18.3392,18.2715,18.3005,43200.0
2010-05-11 14:20:00,18.92,18.95,18.92,18.94,19200.0,18.2909,18.3199,18.2909,18.3102,19200.0
2010-05-11 14:25:00,18.93,18.93,18.92,18.92,59400.0,18.3005,18.3005,18.2909,18.2909,59400.0
2010-05-11 14:30:00,18.92,18.92,18.86,18.87,176700.0,18.2909,18.2909,18.2329,18.2425,176700.0
2010-05-11 14:35:00,18.87,18.87,18.82,18.84,22500.0,18.2425,18.2425,18.1942,18.2135,22500.0
2010-05-11 14:40:00,18.83,18.83,18.81,18.83,7800.0,18.2039,18.2039,18.1845,18.2039,7800.0
2010-05-11 14:45:00,18.83,18.87,18.83,18.87,5700.0,18.2039,18.2425,18.2039,18.2425,5700.0
2010-05-11 14:50:00,18.87,18.87,18.85,18.85,4200.0,18.2425,18.2425,18.2232,18.2232,4200.0
2010-05-11 14:55:00,18.86,18.86,18.82,18.83,6300.0,18.2329,18.2329,18.1942,18.2039,6300.0
2010-05-11 15:00:00,18.83,18.83,18.77,18.81,52200.0,18.2039,18.2039,18.1459,18.1845,52200.0
2010-05-11 15:05:00,18.8,18.82,18.79,18.79,63300.0,18.1749,18.1942,18.1652,18.1652,63300.0
2010-05-11 15:10:00,18.78,18.81,18.78,18.81,48000.0,18.1555,18.1845,18.1555,18.1845,48000.0
2010-05-11 15:15:00,18.81,18.81,18.76,18.77,34800.0,18.1845,18.1845,18.1362,18.1459,34800.0
2010-05-11 15:20:00,18.76,18.8,18.74,18.8,53400.0,18.1362,18.1749,18.1169,18.1749,53400.0
2010-05-11 15:25:00,18.79,18.81,18.79,18.81,10500.0,18.1652,18.1845,18.1652,18.1845,10500.0
2010-05-11 15:30:00,18.8,18.8,18.78,18.8,6000.0,18.1749,18.1749,18.1555,18.1749,6000.0
2010-05-11 15:35:00,18.82,18.84,18.82,18.84,7500.0,18.1942,18.2135,18.1942,18.2135,7500.0
2010-05-11 15:40:00,18.83,18.84,18.8,18.81,44400.0,18.2039,18.2135,18.1749,18.1845,44400.0
2010-05-11 15:45:00,18.83,18.85,18.81,18.81,43200.0,18.2039,18.2232,18.1845,18.1845,43200.0
2010-05-11 15:50:00,18.81,18.83,18.78,18.8,12300.0,18.1845,18.2039,18.1555,18.1749,12300.0
2010-05-11 15:55:00,18.8,18.8,18.75,18.75,63900.0,18.1749,18.1749,18.1265,18.1265,63900.0
2010-05-12 09:30:00,18.8,18.94,18.79,18.83,8400.0,18.1749,18.3102,18.1652,18.2039,8400.0
2010-05-12 09:35:00,18.8,18.84,18.8,18.84,900.0,18.1749,18.2135,18.1749,18.2135,900.0
2010-05-12 09:40:00,18.82,18.84,18.82,18.83,1500.0,18.1942,18.2135,18.1942,18.2039,1500.0
2010-05-12 09:45:00,18.83,18.85,18.83,18.85,900.0,18.2039,18.2232,18.2039,18.2232,900.0
2010-05-12 09:50:00,18.84,18.84,18.82,18.82,3600.0,18.2135,18.2135,18.1942,18.1942,3600.0
2010-05-12 09:55:00,18.82,18.9,18.82,18.9,10200.0,18.1942,18.2715,18.1942,18.2715,10200.0
2010-05-12 10:00:00,18.9,18.9,18.86,18.88,3600.0,18.2715,18.2715,18.2329,18.2522,3600.0
2010-05-12 10:05:00,18.91,18.91,18.9,18.91,2400.0,18.2812,18.2812,18.2715,18.2812,2400.0
2010-05-12 10:10:00,18.9,18.92,18.9,18.92,18600.0,18.2715,18.2909,18.2715,18.2909,18600.0
2010-05-12 10:15:00,18.92,18.93,18.88,18.88,6600.0,18.2909,18.3005,18.2522,18.2522,6600.0
2010-05-12 10:20:00,18.89,18.94,18.89,18.92,1200.0,18.2619,18.3102,18.2619,18.2909,1200.0
2010-05-12 10:25:00,18.95,18.96,18.95,18.96,1800.0,18.3199,18.3295,18.3199,18.3295,1800.0
2010-05-12 10:30:00,18.94,18.94,18.93,18.93,1200.0,18.3102,18.3102,18.3005,18.3005,1200.0
2010-05-12 10:35:00,18.91,18.91,18.85,18.85,9000.0,18.2812,18.2812,18.2232,18.2232,9000.0
2010-05-12 10:40:00,18.89,18.9,18.89,18.9,3300.0,18.2619,18.2715,18.2619,18.2715,3300.0
2010-05-12 10:45:00,18.93,18.94,18.93,18.94,1500.0,18.3005,18.3102,18.3005,18.3102,1500.0
2010-05-12 10:50:00,18.94,18.95,18.94,18.95,1500.0,18.3102,18.3199,18.3102,18.3199,1500.0
2010-05-12 10:55:00,18.96,18.99,18.96,18.97,18600.0,18.3295,18.3585,18.3295,18.3392,18600.0
2010-05-12 11:00:00,18.96,19.0,18.96,18.99,4500.0,18.3295,18.3682,18.3295,18.3585,4500.0
2010-05-12 11:05:00,18.98,18.98,18.98,18.98,1200.0,18.3489,18.3489,18.3489,18.3489,1200.0
2010-05-12 11:10:00,18.96,18.96,18.96,18.96,1200.0,18.3295,18.3295,18.3295,18.3295,1200.0
2010-05-12 11:15:00,18.93,18.94,18.91,18.91,6000.0,18.3005,18.3102,18.2812,18.2812,6000.0
2010-05-12 11:20:00,18.91,18.93,18.91,18.92,9000.0,18.2812,18.3005,18.2812,18.2909,9000.0
2010-05-12 11:25:00,18.9,18.92,18.9,18.9,3900.0,18.2715,18.2909,18.2715,18.2715,3900.0
2010-05-12 11:30:00,18.89,18.92,18.89,18.92,3300.0,18.2619,18.2909,18.2619,18.2909,3300.0
2010-05-12 11:35:00,18.92,18.92,18.91,18.91,900.0,18.2909,18.2909,18.2812,18.2812,900.0
2010-05-12 11:40:00,18.93,18.93,18.93,18.93,9000.0,18.3005,18.3005,18.3005,18.3005,9000.0
2010-05-12 11:45:00,18.91,18.91,18.9,18.9,900.0,18.2812,18.2812,18.2715,18.2715,900.0
2010-05-12 11:50:00,18.92,18.92,18.92,18.92,300.0,18.2909,18.2909,18.2909,18.2909,300.0
2010-05-12 11:55:00,18.96,18.96,18.96,18.96,600.0,18.3295,18.3295,18.3295,18.3295,600.0
2010-05-12 12:00:00,18.96,18.96,18.96,18.96,0.0,18.3295,18.3295,18.3295,18.3295,0.0
2010-05-12 12:05:00,18.95,18.95,18.95,18.95,5700.0,18.3199,18.3199,18.3199,18.3199,5700.0
2010-05-12 12:10:00,18.97,18.97,18.97,18.97,300.0,18.3392,18.3392,18.3392,18.3392,300.0
2010-05-12 12:15:00,18.98,18.98,18.98,18.98,300.0,18.3489,18.3489,18.3489,18.3489,300.0
2010-05-12 12:20:00,18.98,18.99,18.98,18.99,30600.0,18.3489,18.3585,18.3489,18.3585,30600.0
2010-05-12 12:25:00,19.0,19.0,19.0,19.0,300.0,18.3682,18.3682,18.3682,18.3682,300.0
2010-05-12 12:30:00,19.01,19.01,19.0,19.0,30600.0,18.3779,18.3779,18.3682,18.3682,30600.0
2010-05-12 12:35:00,19.01,19.01,19.01,19.01,600.0,18.3779,18.3779,18.3779,18.3779,600.0
2010-05-12 12:40:00,19.0,19.0,19.0,19.0,8100.0,18.3682,18.3682,18.3682,18.3682,8100.0
2010-05-12 12:45:00,19.0,19.01,19.0,19.01,2700.0,18.3682,18.3779,18.3682,18.3779,2700.0
2010-05-12 12:50:00,19.0,19.01,19.0,19.01,1500.0,18.3682,18.3779,18.3682,18.3779,1500.0
2010-05-12 12:55:00,19.04,19.05,19.04,19.05,32700.0,18.4069,18.4165,18.4069,18.4165,32700.0
2010-05-12 13:00:00,19.03,19.03,19.02,19.02,1200.0,18.3972,18.3972,18.3875,18.3875,1200.0
2010-05-12 13:05:00,19.02,19.02,19.02,19.02,0.0,18.3875,18.3875,18.3875,18.3875,0.0
2010-05-12 13:10:00,19.06,19.06,19.06,19.06,5400.0,18.4262,18.4262,18.4262,18.4262,5400.0
2010-05-12 13:15:00,19.06,19.07,19.06,19.07,11700.0,18.4262,18.4359,18.4262,18.4359,11700.0
2010-05-12 13:20:00,19.09,19.09,19.06,19.06,32400.0,18.4552,18.4552,18.4262,18.4262,32400.0
2010-05-12 13:25:00,19.05,19.07,19.05,19.07,1200.0,18.4165,18.4359,18.4165,18.4359,1200.0
2010-05-12 13:30:00,19.07,19.07,19.07,19.07,0.0,18.4359,18.4359,18.4359,18.4359,0.0
2010-05-12 13:35:00,19.08,19.09,19.08,19.08,1800.0,18.4455,18.4552,18.4455,18.4455,1800.0
2010-05-12 13:40:00,19.08,19.08,19.08,19.08,0.0,18.4455,18.4455,18.4455,18.4455,0.0
2010-05-12 13:45:00,19.1,19.1,19.1,19.1,22500.0,18.4649,18.4649,18.4649,18.4649,22500.0
2010-05-12 13:50:00,19.12,19.12,19.1,19.12,34500.0,18.4842,18.4842,18.4649,18.4842,34500.0
2010-05-12 13:55:00,19.12,19.14,19.12,19.12,16800.0,18.4842,18.5035,18.4842,18.4842,16800.0
2010-05-12 14:00:00,19.12,19.12,19.12,19.12,0.0,18.4842,18.4842,18.4842,18.4842,0.0
2010-05-12 14:05:00,19.1,19.1,19.09,19.09,600.0,18.4649,18.4649,18.4552,18.4552,600.0
2010-05-12 14:10:00,19.11,19.11,19.11,19.11,30300.0,18.4745,18.4745,18.4745,18.4745,30300.0
2010-05-12 14:15:00,19.11,19.11,19.11,19.11,0.0,18.4745,18.4745,18.4745,18.4745,0.0
2010-05-12 14:20:00,19.11,19.11,19.11,19.11,0.0,18.4745,18.4745,18.4745,18.4745,0.0
2010-05-12 14:25:00,19.15,19.16,19.15,19.16,24900.0,18.5132,18.5229,18.5132,18.5229,24900.0
2010-05-12 14:30:00,19.17,19.19,19.17,19.19,17400.0,18.5326,18.5519,18.5326,18.5519,17400.0
2010-05-12 14:35:00,19.18,19.18,19.18,19.18,32400.0,18.5422,18.5422,18.5422,18.5422,32400.0
2010-05-12 14:40:00,19.18,19.2,19.17,19.18,44700.0,18.5422,18.5616,18.5326,18.5422,44700.0
2010-05-12 14:45:00,19.2,19.2,19.19,19.2,37200.0,18.5616,18.5616,18.5519,18.5616,37200.0
2010-05-12 14:50:00,19.18,19.19,19.18,19.19,1200.0,18.5422,18.5519,18.5422,18.5519,1200.0
2010-05-12 14:55:00,19.21,19.22,19.21,19.21,120600.0,18.5712,18.5809,18.5712,18.5712,120600.0
2010-05-12 15:00:00,19.22,19.23,19.22,19.22,1500.0,18.5809,18.5906,18.5809,18.5809,1500.0
2010-05-12 15:05:00,19.23,19.23,19.21,19.22,4200.0,18.5906,18.5906,18.5712,18.5809,4200.0
2010-05-12 15:10:00,19.22,19.22,19.22,19.22,300.0,18.5809,18.5809,18.5809,18.5809,300.0
2010-05-12 15:15:00,19.22,19.22,19.21,19.21,1200.0,18.5809,18.5809,18.5712,18.5712,1200.0
2010-05-12 15:20:00,19.21,19.21,19.19,19.2,4800.0,18.5712,18.5712,18.5519,18.5616,4800.0
2010-05-12 15:25:00,19.2,19.23,19.2,19.22,75300.0,18.5616,18.5906,18.5616,18.5809,75300.0
2010-05-12 15:30:00,19.23,19.23,19.21,19.22,1500.0,18.5906,18.5906,18.5712,18.5809,1500.0
2010-05-12 15:35:00,19.22,19.22,19.18,19.19,15000.0,18.5809,18.5809,18.5422,18.5519,15000.0
2010-05-12 15:40:00,19.2,19.22,19.19,19.19,4500.0,18.5616,18.5809,18.5519,18.5519,4500.0
2010-05-12 15:45:00,19.2,19.22,19.2,19.22,2400.0,18.5616,18.5809,18.5616,18.5809,2400.0
2010-05-12 15:50:00,19.22,19.22,19.2,19.22,14400.0,18.5809,18.5809,18.5616,18.5809,14400.0
2010-05-12 15:55:00,19.22,19.22,19.21,19.21,20400.0,18.5809,18.5809,18.5712,18.5712,20400.0
2010-05-13 09:30:00,19.23,19.27,19.2,19.2,37500.0,18.5906,18.6292,18.5616,18.5616,37500.0
2010-05-13 09:35:00,19.17,19.2,19.17,19.19,2400.0,18.5326,18.5616,18.5326,18.5519,2400.0
2010-05-13 09:40:00,19.17,19.2,19.17,19.18,30600.0,18.5326,18.5616,18.5326,18.5422,30600.0
2010-05-13 09:45:00,19.21,19.23,19.2,19.23,24000.0,18.5712,18.5906,18.5616,18.5906,24000.0
2010-05-13 09:50:00,19.23,19.24,19.23,19.23,3900.0,18.5906,18.6002,18.5906,18.5906,3900.0
2010-05-13 09:55:00,19.26,19.26,19.25,19.25,3300.0,18.6196,18.6196,18.6099,18.6099,3300.0
2010-05-13 10:00:00,19.23,19.27,19.22,19.27,2400.0,18.5906,18.6292,18.5809,18.6292,2400.0
2010-05-13 10:05:00,19.25,19.27,19.22,19.26,16800.0,18.6099,18.6292,18.5809,18.6196,16800.0
2010-05-13 10:10:00,19.27,19.27,19.26,19.26,6900.0,18.6292,18.6292,18.6196,18.6196,6900.0
2010-05-13 10:15:00,19.3,19.33,19.29,19.32,9600.0,18.6582,18.6872,18.6486,18.6776,9600.0
2010-05-13 10:20:00,19.32,19.34,19.32,19.34,600.0,18.6776,18.6969,18.6776,18.6969,600.0
2010-05-13 10:25:00,19.34,19.34,19.32,19.32,3000.0,18.6969,18.6969,18.6776,18.6776,3000.0
2010-05-13 10:30:00,19.34,19.34,19.33,19.34,2400.0,18.6969,18.6969,18.6872,18.6969,2400.0
2010-05-13 10:35:00,19.34,19.34,19.34,19.34,2400.0,18.6969,18.6969,18.6969,18.6969,2400.0
2010-05-13 10:40:00,19.35,19.35,19.34,19.35,1500.0,18.7066,18.7066,18.6969,18.7066,1500.0
2010-05-13 10:45:00,19.34,19.34,19.32,19.33,25200.0,18.6969,18.6969,18.6776,18.6872,25200.0
2010-05-13 10:50:00,19.3,19.3,19.29,19.3,4200.0,18.6582,18.6582,18.6486,18.6582,4200.0
2010-05-13 10:55:00,19.28,19.28,19.27,19.27,11100.0,18.6389,18.6389,18.6292,18.6292,11100.0
2010-05-13 11:00:00,19.27,19.28,19.24,19.24,9900.0,18.6292,18.6389,18.6002,18.6002,9900.0
2010-05-13 11:05:00,19.26,19.26,19.24,19.25,9900.0,18.6196,18.6196,18.6002,18.6099,9900.0
2010-05-13 11:10:00,19.25,19.25,19.25,19.25,0.0,18.6099,18.6099,18.6099,18.6099,0.0
2010-05-13 11:15:00,19.25,19.27,19.25,19.27,1200.0,18.6099,18.6292,18.6099,18.6292,1200.0
2010-05-13 11:20:00,19.28,19.28,19.26,19.27,5700.0,18.6389,18.6389,18.6196,18.6292,5700.0
2010-05-13 11:25:00,19.27,19.27,19.27,19.27,0.0,18.6292,18.6292,18.6292,18.6292,0.0
2010-05-13 11:30:00,19.24,19.24,19.22,19.24,6000.0,18.6002,18.6002,18.5809,18.6002,6000.0
2010-05-13 11:35:00,19.23,19.25,19.23,19.24,4800.0,18.5906,18.6099,18.5906,18.6002,4800.0
2010-05-13 11:40:00,19.22,19.26,19.22,19.24,6300.0,18.5809,18.6196,18.5809,18.6002,6300.0
2010-05-13 11:45:00,19.24,19.24,19.24,19.24,0.0,18.6002,18.6002,18.6002,18.6002,0.0
2010-05-13 11:50:00,19.24,19.24,19.19,19.2,63600.0,18.6002,18.6002,18.5519,18.5616,63600.0
2010-05-13 11:55:00,19.19,19.21,19.17,19.21,110100.0,18.5519,18.5712,18.5326,18.5712,110100.0
2010-05-13 12:00:00,19.22,19.22,19.21,19.21,600.0,18.5809,18.5809,18.5712,18.5712,600.0
2010-05-13 12:05:00,19.22,19.24,19.22,19.22,5700.0,18.5809,18.6002,18.5809,18.5809,5700.0
2010-05-13 12:10:00,19.22,19.22,19.22,19.22,0.0,18.5809,18.5809,18.5809,18.5809,0.0
2010-05-13 12:15:00,19.21,19.22,19.19,19.2,2400.0,18.5712,18.5809,18.5519,18.5616,2400.0
2010-05-13 12:20:00,19.21,19.23,19.21,19.23,1200.0,18.5712,18.5906,18.5712,18.5906,1200.0
2010-05-13 12:25:00,19.23,19.23,19.21,19.21,900.0,18.5906,18.5906,18.5712,18.5712,900.0
2010-05-13 12:30:00,19.22,19.22,19.22,19.22,7500.0,18.5809,18.5809,18.5809,18.5809,7500.0
2010-05-13 12:35:00,19.21,19.21,19.2,19.2,900.0,18.5712,18.5712,18.5616,18.5616,900.0
2010-05-13 12:40:00,19.2,19.22,19.2,19.21,900.0,18.5616,18.5809,18.5616,18.5712,900.0
2010-05-13 12:45:00,19.21,19.21,19.2,19.2,5400.0,18.5712,18.5712,18.5616,18.5616,5400.0
2010-05-13 12:50:00,19.18,19.19,19.17,19.19,5400.0,18.5422,18.5519,18.5326,18.5519,5400.0
2010-05-13 12:55:00,19.19,19.19,19.19,19.19,5700.0,18.5519,18.5519,18.5519,18.5519,5700.0
2010-05-13 13:00:00,19.18,19.18,19.17,19.17,1800.0,18.5422,18.5422,18.5326,18.5326,1800.0
2010-05-13 13:05:00,19.19,19.2,19.18,19.2,2400.0,18.5519,18.5616,18.5422,18.5616,2400.0
2010-05-13 13:10:00,19.2,19.23,19.2,19.21,2400.0,18.5616,18.5906,18.5616,18.5712,2400.0
2010-05-13 13:15:00,19.22,19.24,19.22,19.22,3900.0,18.5809,18.6002,18.5809,18.5809,3900.0
2010-05-13 13:20:00,19.22,19.22,19.21,19.22,1200.0,18.5809,18.5809,18.5712,18.5809,1200.0
2010-05-13 13:25:00,19.22,19.23,19.22,19.22,1800.0,18.5809,18.5906,18.5809,18.5809,1800.0
2010-05-13 13:30:00,19.25,19.26,19.25,19.26,2700.0,18.6099,18.6196,18.6099,18.6196,2700.0
2010-05-13 13:35:00,19.25,19.26,19.22,19.22,9900.0,18.6099,18.6196,18.5809,18.5809,9900.0
2010-05-13 13:40:00,19.22,19.24,19.2,19.2,4200.0,18.5809,18.6002,18.5616,18.5616,4200.0
2010-05-13 13:45:00,19.22,19.24,19.22,19.24,5400.0,18.5809,18.6002,18.5809,18.6002,5400.0
2010-05-13 13:50:00,19.24,19.24,19.23,19.24,9900.0,18.6002,18.6002,18.5906,18.6002,9900.0
2010-05-13 13:55:00,19.23,19.23,19.23,19.23,3600.0,18.5906,18.5906,18.5906,18.5906,3600.0
2010-05-13 14:00:00,19.24,19.24,19.23,19.24,3900.0,18.6002,18.6002,18.5906,18.6002,3900.0
2010-05-13 14:05:00,19.24,19.25,19.24,19.25,7500.0,18.6002,18.6099,18.6002,18.6099,7500.0
2010-05-13 14:10:00,19.24,19.25,19.24,19.25,3300.0,18.6002,18.6099,18.6002,18.6099,3300.0
2010-05-13 14:15:00,19.24,19.25,19.24,19.24,4200.0,18.6002,18.6099,18.6002,18.6002,4200.0
2010-05-13 14:20:00,19.25,19.25,19.24,19.25,3600.0,18.6099,18.6099,18.6002,18.6099,3600.0
2010-05-13 14:25:00,19.25,19.25,19.23,19.23,5400.0,18.6099,18.6099,18.5906,18.5906,5400.0
2010-05-13 14:30:00,19.24,19.24,19.23,19.23,6600.0,18.6002,18.6002,18.5906,18.5906,6600.0
2010-05-13 14:35:00,19.22,19.24,19.22,19.24,5700.0,18.5809,18.6002,18.5809,18.6002,5700.0
2010-05-13 14:40:00,19.23,19.24,19.22,19.22,4800.0,18.5906,18.6002,18.5809,18.5809,4800.0
2010-05-13 14:45:00,19.22,19.22,19.2,19.2,2700.0,18.5809,18.5809,18.5616,18.5616,2700.0
2010-05-13 14:50:00,19.18,19.18,19.16,19.16,6600.0,18.5422,18.5422,18.5229,18.5229,6600.0
2010-05-13 14:55:00,19.15,19.16,19.14,19.16,2400.0,18.5132,18.5229,18.5035,18.5229,2400.0
2010-05-13 15:00:00,19.15,19.19,19.15,19.18,6000.0,18.5132,18.5519,18.5132,18.5422,6000.0
2010-05-13 15:05:00,19.17,19.18,19.16,19.16,4800.0,18.5326,18.5422,18.5229,18.5229,4800.0
2010-05-13 15:10:00,19.17,19.17,19.12,19.12,16200.0,18.5326,18.5326,18.4842,18.4842,16200.0
2010-05-13 15:15:00,19.11,19.11,19.06,19.07,30300.0,18.4745,18.4745,18.4262,18.4359,30300.0
2010-05-13 15:20:00,19.07,19.1,19.07,19.1,4500.0,18.4359,18.4649,18.4359,18.4649,4500.0
2010-05-13 15:25:00,19.14,19.14,19.11,19.12,5400.0,18.5035,18.5035,18.4745,18.4842,5400.0
2010-05-13 15:30:00,19.1,19.13,19.1,19.1,19800.0,18.4649,18.4939,18.4649,18.4649,19800.0
2010-05-13 15:35:00,19.11,19.12,19.07,19.08,21000.0,18.4745,18.4842,18.4359,18.4455,21000.0
2010-05-13 15:40:00,19.08,19.11,19.05,19.11,18000.0,18.4455,18.4745,18.4165,18.4745,18000.0
2010-05-13 15:45:00,19.12,19.15,19.12,19.14,51900.0,18.4842,18.5132,18.4842,18.5035,51900.0
2010-05-13 15:50:00,19.16,19.19,19.15,19.15,7800.0,18.5229,18.5519,18.5132,18.5132,7800.0
2010-05-13 15:55:00,19.15,19.15,19.11,19.12,13500.0,18.5132,18.5132,18.4745,18.4842,13500.0
2010-05-14 09:30:00,18.92,19.0,18.86,18.99,6300.0,18.2909,18.3682,18.2329,18.3585,6300.0
2010-05-14 09:35:00,18.98,18.98,18.86,18.86,3900.0,18.3489,18.3489,18.2329,18.2329,3900.0
2010-05-14 09:40:00,18.83,18.83,18.75,18.77,110100.0,18.2039,18.2039,18.1265,18.1459,110100.0
2010-05-14 09:45:00,18.78,18.83,18.78,18.79,7500.0,18.1555,18.2039,18.1555,18.1652,7500.0
2010-05-14 09:50:00,18.79,18.81,18.72,18.72,9000.0,18.1652,18.1845,18.0975,18.0975,9000.0
2010-05-14 09:55:00,18.74,18.74,18.72,18.73,1200.0,18.1169,18.1169,18.0975,18.1072,1200.0
2010-05-14 10:00:00,18.7,18.71,18.65,18.65,51000.0,18.0782,18.0878,18.0298,18.0298,51000.0
2010-05-14 10:05:00,18.71,18.71,18.68,18.71,9000.0,18.0878,18.0878,18.0588,18.0878,9000.0
2010-05-14 10:10:00,18.76,18.77,18.76,18.77,900.0,18.1362,18.1459,18.1362,18.1459,900.0
2010-05-14 10:15:00,18.83,18.84,18.79,18.79,2100.0,18.2039,18.2135,18.1652,18.1652,2100.0
2010-05-14 10:20:00,18.76,18.76,18.76,18.76,1500.0,18.1362,18.1362,18.1362,18.1362,1500.0
2010-05-14 10:25:00,18.78,18.79,18.77,18.77,5700.0,18.1555,18.1652,18.1459,18.1459,5700.0
2010-05-14 10:30:00,18.76,18.76,18.74,18.74,4200.0,18.1362,18.1362,18.1169,18.1169,4200.0
2010-05-14 10:35:00,18.75,18.76,18.74,18.76,5700.0,18.1265,18.1362,18.1169,18.1362,5700.0
2010-05-14 10:40:00,18.74,18.77,18.74,18.76,13200.0,18.1169,18.1459,18.1169,18.1362,13200.0
2010-05-14 10:45:00,18.75,18.77,18.75,18.76,1500.0,18.1265,18.1459,18.1265,18.1362,1500.0
2010-05-14 10:50:00,18.76,18.76,18.76,18.76,0.0,18.1362,18.1362,18.1362,18.1362,0.0
2010-05-14 10:55:00,18.71,18.71,18.71,18.71,2100.0,18.0878,18.0878,18.0878,18.0878,2100.0
2010-05-14 11:00:00,18.73,18.73,18.73,18.73,900.0,18.1072,18.1072,18.1072,18.1072,900.0
2010-05-14 11:05:00,18.69,18.69,18.64,18.66,65700.0,18.0685,18.0685,18.0202,18.0395,65700.0
2010-05-14 11:10:00,18.64,18.64,18.61,18.61,52800.0,18.0202,18.0202,17.9912,17.9912,52800.0
2010-05-14 11:15:00,18.6,18.6,18.6,18.6,300.0,17.9815,17.9815,17.9815,17.9815,300.0
2010-05-14 11:20:00,18.58,18.58,18.53,18.58,2400.0,17.9622,17.9622,17.9138,17.9622,2400.0
2010-05-14 11:25:00,18.59,18.62,18.58,18.58,9000.0,17.9718,18.0008,17.9622,17.9622,9000.0
2010-05-14 11:30:00,18.6,18.61,18.6,18.61,17100.0,17.9815,17.9912,17.9815,17.9912,17100.0
2010-05-14 11:35:00,18.61,18.61,18.61,18.61,1200.0,17.9912,17.9912,17.9912,17.9912,1200.0
2010-05-14 11:40:00,18.58,18.6,18.58,18.59,1200.0,17.9622,17.9815,17.9622,17.9718,1200.0
2010-05-14 11:45:00,18.6,18.6,18.6,18.6,300.0,17.9815,17.9815,17.9815,17.9815,300.0
2010-05-14 11:50:00,18.56,18.56,18.56,18.56,6300.0,17.9428,17.9428,17.9428,17.9428,6300.0
2010-05-14 11:55:00,18.57,18.57,18.57,18.57,900.0,17.9525,17.9525,17.9525,17.9525,900.0
2010-05-14 12:00:00,18.55,18.55,18.55,18.55,600.0,17.9332,17.9332,17.9332,17.9332,600.0
2010-05-14 12:05:00,18.54,18.54,18.51,18.53,22500.0,17.9235,17.9235,17.8945,17.9138,22500.0
2010-05-14 12:10:00,18.54,18.54,18.52,18.52,1200.0,17.9235,17.9235,17.9042,17.9042,1200.0
2010-05-14 12:15:00,18.53,18.53,18.51,18.51,4800.0,17.9138,17.9138,17.8945,17.8945,4800.0
2010-05-14 12:20:00,18.54,18.54,18.48,18.52,123000.0,17.9235,17.9235,17.8655,17.9042,123000.0
2010-05-14 12:25:00,18.57,18.57,18.53,18.53,13800.0,17.9525,17.9525,17.9138,17.9138,13800.0
2010-05-14 12:30:00,18.55,18.55,18.55,18.55,300.0,17.9332,17.9332,17.9332,17.9332,300.0
2010-05-14 12:35:00,18.55,18.55,18.55,18.55,300.0,17.9332,17.9332,17.9332,17.9332,300.0
2010-05-14 12:40:00,18.58,18.58,18.58,18.58,300.0,17.9622,17.9622,17.9622,17.9622,300.0
2010-05-14 12:45:00,18.58,18.58,18.58,18.58,0.0,17.9622,17.9622,17.9622,17.9622,0.0
2010-05-14 12:50:00,18.57,18.57,18.57,18.57,600.0,17.9525,17.9525,17.9525,17.9525,600.0
2010-05-14 12:55:00,18.58,18.61,18.58,18.61,900.0,17.9622,17.9912,17.9622,17.9912,900.0
2010-05-14 13:00:00,18.61,18.62,18.58,18.58,3300.0,17.9912,18.0008,17.9622,17.9622,3300.0
2010-05-14 13:05:00,18.58,18.58,18.58,18.58,0.0,17.9622,17.9622,17.9622,17.9622,0.0
2010-05-14 13:10:00,18.61,18.61,18.61,18.61,300.0,17.9912,17.9912,17.9912,17.9912,300.0
2010-05-14 13:15:00,18.65,18.65,18.6,18.6,2400.0,18.0298,18.0298,17.9815,17.9815,2400.0
2010-05-14 13:20:00,18.6,18.65,18.6,18.65,5400.0,17.9815,18.0298,17.9815,18.0298,5400.0
2010-05-14 13:25:00,18.65,18.65,18.65,18.65,300.0,18.0298,18.0298,18.0298,18.0298,300.0
2010-05-14 13:30:00,18.62,18.62,18.6,18.6,2400.0,18.0008,18.0008,17.9815,17.9815,2400.0
2010-05-14 13:35:00,18.62,18.62,18.58,18.58,4500.0,18.0008,18.0008,17.9622,17.9622,4500.0
2010-05-14 13:40:00,18.58,18.58,18.58,18.58,0.0,17.9622,17.9622,17.9622,17.9622,0.0
2010-05-14 13:45:00,18.61,18.61,18.61,18.61,1800.0,17.9912,17.9912,17.9912,17.9912,1800.0
2010-05-14 13:50:00,18.63,18.63,18.63,18.63,600.0,18.0105,18.0105,18.0105,18.0105,600.0
2010-05-14 13:55:00,18.67,18.67,18.65,18.65,9900.0,18.0492,18.0492,18.0298,18.0298,9900.0
2010-05-14 14:00:00,18.65,18.65,18.64,18.64,3000.0,18.0298,18.0298,18.0202,18.0202,3000.0
2010-05-14 14:05:00,18.63,18.63,18.62,18.62,5100.0,18.0105,18.0105,18.0008,18.0008,5100.0
2010-05-14 14:10:00,18.61,18.61,18.6,18.61,9300.0,17.9912,17.9912,17.9815,17.9912,9300.0
2010-05-14 14:15:00,18.6,18.6,18.57,18.58,24000.0,17.9815,17.9815,17.9525,17.9622,24000.0
2010-05-14 14:20:00,18.57,18.57,18.57,18.57,1800.0,17.9525,17.9525,17.9525,17.9525,1800.0
2010-05-14 14:25:00,18.55,18.6,18.55,18.6,9600.0,17.9332,17.9815,17.9332,17.9815,9600.0
2010-05-14 14:30:00,18.62,18.63,18.6,18.6,5700.0,18.0008,18.0105,17.9815,17.9815,5700.0
2010-05-14 14:35:00,18.61,18.63,18.6,18.63,5700.0,17.9912,18.0105,17.9815,18.0105,5700.0
2010-05-14 14:40:00,18.62,18.62,18.62,18.62,2700.0,18.0008,18.0008,18.0008,18.0008,2700.0
2010-05-14 14:45:00,18.62,18.62,18.62,18.62,600.0,18.0008,18.0008,18.0008,18.0008,600.0
2010-05-14 14:50:00,18.65,18.65,18.62,18.63,16200.0,18.0298,18.0298,18.0008,18.0105,16200.0
2010-05-14 14:55:00,18.63,18.63,18.62,18.62,2100.0,18.0105,18.0105,18.0008,18.0008,2100.0
2010-05-14 15:00:00,18.63,18.63,18.62,18.62,1800.0,18.0105,18.0105,18.0008,18.0008,1800.0
2010-05-14 15:05:00,18.62,18.63,18.61,18.62,7200.0,18.0008,18.0105,17.9912,18.0008,7200.0
2010-05-14 15:10:00,18.61,18.63,18.61,18.62,2700.0,17.9912,18.0105,17.9912,18.0008,2700.0
2010-05-14 15:15:00,18.61,18.61,18.59,18.6,2100.0,17.9912,17.9912,17.9718,17.9815,2100.0
2010-05-14 15:20:00,18.6,18.6,18.53,18.56,27000.0,17.9815,17.9815,17.9138,17.9428,27000.0
2010-05-14 15:25:00,18.56,18.58,18.56,18.58,3300.0,17.9428,17.9622,17.9428,17.9622,3300.0
2010-05-14 15:30:00,18.6,18.62,18.59,18.6,39300.0,17.9815,18.0008,17.9718,17.9815,39300.0
2010-05-14 15:35:00,18.6,18.61,18.6,18.6,2400.0,17.9815,17.9912,17.9815,17.9815,2400.0
2010-05-14 15:40:00,18.64,18.68,18.63,18.68,19200.0,18.0202,18.0588,18.0105,18.0588,19200.0
2010-05-14 15:45:00,18.66,18.66,18.65,18.65,14100.0,18.0395,18.0395,18.0298,18.0298,14100.0
2010-05-14 15:50:00,18.65,18.73,18.65,18.73,116400.0,18.0298,18.1072,18.0298,18.1072,116400.0
2010-05-14 15:55:00,18.73,18.75,18.7,18.73,51300.0,18.1072,18.1265,18.0782,18.1072,51300.0
2010-05-17 09:30:00,18.81,18.84,18.69,18.8,14400.0,18.1845,18.2135,18.0685,18.1749,14400.0
2010-05-17 09:35:00,18.83,18.89,18.83,18.89,171900.0,18.2039,18.2619,18.2039,18.2619,171900.0
2010-05-17 09:40:00,18.89,18.89,18.89,18.89,0.0,18.2619,18.2619,18.2619,18.2619,0.0
2010-05-17 09:45:00,18.89,18.89,18.89,18.89,0.0,18.2619,18.2619,18.2619,18.2619,0.0
2010-05-17 09:50:00,18.86,18.86,18.83,18.83,5100.0,18.2329,18.2329,18.2039,18.2039,5100.0
2010-05-17 09:55:00,18.81,18.81,18.78,18.79,8400.0,18.1845,18.1845,18.1555,18.1652,8400.0
2010-05-17 10:00:00,18.75,18.79,18.75,18.79,6900.0,18.1265,18.1652,18.1265,18.1652,6900.0
2010-05-17 10:05:00,18.77,18.78,18.74,18.77,2700.0,18.1459,18.1555,18.1169,18.1459,2700.0
2010-05-17 10:10:00,18.76,18.79,18.75,18.77,12000.0,18.1362,18.1652,18.1265,18.1459,12000.0
2010-05-17 10:15:00,18.79,18.8,18.79,18.8,3900.0,18.1652,18.1749,18.1652,18.1749,3900.0
2010-05-17 10:20:00,18.8,18.8,18.78,18.79,4500.0,18.1749,18.1749,18.1555,18.1652,4500.0
2010-05-17 10:25:00,18.78,18.81,18.78,18.8,11100.0,18.1555,18.1845,18.1555,18.1749,11100.0
2010-05-17 10:30:00,18.81,18.81,18.8,18.8,6000.0,18.1845,18.1845,18.1749,18.1749,6000.0
2010-05-17 10:35:00,18.83,18.83,18.8,18.8,13800.0,18.2039,18.2039,18.1749,18.1749,13800.0
2010-05-17 10:40:00,18.79,18.8,18.74,18.75,16500.0,18.1652,18.1749,18.1169,18.1265,16500.0
2010-05-17 10:45:00,18.75,18.78,18.75,18.78,9300.0,18.1265,18.1555,18.1265,18.1555,9300.0
2010-05-17 10:50:00,18.77,18.78,18.74,18.74,6600.0,18.1459,18.1555,18.1169,18.1169,6600.0
2010-05-17 10:55:00,18.72,18.73,18.72,18.73,85800.0,18.0975,18.1072,18.0975,18.1072,85800.0
2010-05-17 11:00:00,18.73,18.73,18.67,18.67,3600.0,18.1072,18.1072,18.0492,18.0492,3600.0
2010-05-17 11:05:00,18.67,18.67,18.66,18.66,33300.0,18.0492,18.0492,18.0395,18.0395,33300.0
2010-05-17 11:10:00,18.65,18.65,18.64,18.64,3000.0,18.0298,18.0298,18.0202,18.0202,3000.0
2010-05-17 11:15:00,18.62,18.63,18.57,18.57,12900.0,18.0008,18.0105,17.9525,17.9525,12900.0
2010-05-17 11:20:00,18.57,18.62,18.56,18.6,37200.0,17.9525,18.0008,17.9428,17.9815,37200.0
2010-05-17 11:25:00,18.57,18.59,18.57,18.59,600.0,17.9525,17.9718,17.9525,17.9718,600.0
2010-05-17 11:30:00,18.59,18.59,18.57,18.59,1500.0,17.9718,17.9718,17.9525,17.9718,1500.0
2010-05-17 11:35:00,18.6,18.61,18.6,18.61,900.0,17.9815,17.9912,17.9815,17.9912,900.0
2010-05-17 11:40:00,18.61,18.61,18.61,18.61,8100.0,17.9912,17.9912,17.9912,17.9912,8100.0
2010-05-17 11:45:00,18.6,18.6,18.57,18.57,600.0,17.9815,17.9815,17.9525,17.9525,600.0
2010-05-17 11:50:00,18.55,18.55,18.52,18.54,6000.0,17.9332,17.9332,17.9042,17.9235,6000.0
2010-05-17 11:55:00,18.54,18.55,18.54,18.54,7200.0,17.9235,17.9332,17.9235,17.9235,7200.0
2010-05-17 12:00:00,18.52,18.52,18.42,18.43,51300.0,17.9042,17.9042,17.8075,17.8172,51300.0
2010-05-17 12:05:00,18.36,18.37,18.36,18.36,6600.0,17.7495,17.7592,17.7495,17.7495,6600.0
2010-05-17 12:10:00,18.35,18.41,18.35,18.39,4800.0,17.7398,17.7978,17.7398,17.7785,4800.0
2010-05-17 12:15:00,18.41,18.41,18.41,18.41,2400.0,17.7978,17.7978,17.7978,17.7978,2400.0
2010-05-17 12:20:00,18.4,18.4,18.4,18.4,1200.0,17.7882,17.7882,17.7882,17.7882,1200.0
2010-05-17 12:25:00,18.44,18.46,18.43,18.43,25500.0,17.8268,17.8462,17.8172,17.8172,25500.0
2010-05-17 12:30:00,18.44,18.51,18.44,18.51,16200.0,17.8268,17.8945,17.8268,17.8945,16200.0
2010-05-17 12:35:00,18.52,18.52,18.52,18.52,15000.0,17.9042,17.9042,17.9042,17.9042,15000.0
2010-05-17 12:40:00,18.49,18.49,18.47,18.47,1500.0,17.8752,17.8752,17.8558,17.8558,1500.0
2010-05-17 12:45:00,18.47,18.47,18.47,18.47,0.0,17.8558,17.8558,17.8558,17.8558,0.0
2010-05-17 12:50:00,18.47,18.47,18.44,18.45,2100.0,17.8558,17.8558,17.8268,17.8365,2100.0
2010-05-17 12:55:00,18.45,18.45,18.45,18.45,300.0,17.8365,17.8365,17.8365,17.8365,300.0
2010-05-17 13:00:00,18.47,18.47,18.45,18.45,900.0,17.8558,17.8558,17.8365,17.8365,900.0
2010-05-17 13:05:00,18.43,18.43,18.43,18.43,12000.0,17.8172,17.8172,17.8172,17.8172,12000.0
2010-05-17 13:10:00,18.45,18.46,18.45,18.46,900.0,17.8365,17.8462,17.8365,17.8462,900.0
2010-05-17 13:15:00,18.47,18.54,18.47,18.53,29100.0,17.8558,17.9235,17.8558,17.9138,29100.0
2010-05-17 13:20:00,18.53,18.53,18.52,18.53,6600.0,17.9138,17.9138,17.9042,17.9138,6600.0
2010-05-17 13:25:00,18.53,18.53,18.53,18.53,1500.0,17.9138,17.9138,17.9138,17.9138,1500.0
2010-05-17 13:30:00,18.55,18.55,18.55,18.55,300.0,17.9332,17.9332,17.9332,17.9332,300.0
2010-05-17 13:35:00,18.53,18.54,18.51,18.51,10500.0,17.9138,17.9235,17.8945,17.8945,10500.0
2010-05-17 13:40:00,18.5,18.51,18.5,18.51,900.0,17.8848,17.8945,17.8848,17.8945,900.0
2010-05-17 13:45:00,18.51,18.52,18.49,18.51,6300.0,17.8945,17.9042,17.8752,17.8945,6300.0
2010-05-17 13:50:00,18.51,18.52,18.51,18.52,7800.0,17.8945,17.9042,17.8945,17.9042,7800.0
2010-05-17 13:55:00,18.54,18.55,18.54,18.54,1800.0,17.9235,17.9332,17.9235,17.9235,1800.0
2010-05-17 14:00:00,18.58,18.58,18.58,18.58,300.0,17.9622,17.9622,17.9622,17.9622,300.0
2010-05-17 14:05:00,18.55,18.55,18.54,18.55,9000.0,17.9332,17.9332,17.9235,17.9332,9000.0
2010-05-17 14:10:00,18.55,18.56,18.55,18.56,3900.0,17.9332,17.9428,17.9332,17.9428,3900.0
2010-05-17 14:15:00,18.57,18.58,18.54,18.58,13500.0,17.9525,17.9622,17.9235,17.9622,13500.0
2010-05-17 14:20:00,18.58,18.59,18.57,18.57,21900.0,17.9622,17.9718,17.9525,17.9525,21900.0
2010-05-17 14:25:00,18.57,18.59,18.57,18.59,8700.0,17.9525,17.9718,17.9525,17.9718,8700.0
2010-05-17 14:30:00,18.6,18.61,18.57,18.57,41400.0,17.9815,17.9912,17.9525,17.9525,41400.0
2010-05-17 14:35:00,18.58,18.6,18.57,18.6,6600.0,17.9622,17.9815,17.9525,17.9815,6600.0
2010-05-17 14:40:00,18.61,18.64,18.61,18.63,29700.0,17.9912,18.0202,17.9912,18.0105,29700.0
2010-05-17 14:45:00,18.63,18.65,18.62,18.65,9000.0,18.0105,18.0298,18.0008,18.0298,9000.0
2010-05-17 14:50:00,18.62,18.63,18.61,18.63,1500.0,18.0008,18.0105,17.9912,18.0105,1500.0
2010-05-17 14:55:00,18.63,18.66,18.61,18.64,33300.0,18.0105,18.0395,17.9912,18.0202,33300.0
2010-05-17 15:00:00,18.65,18.69,18.65,18.68,17100.0,18.0298,18.0685,18.0298,18.0588,17100.0
2010-05-17 15:05:00,18.68,18.68,18.63,18.63,18600.0,18.0588,18.0588,18.0105,18.0105,18600.0
2010-05-17 15:10:00,18.67,18.69,18.67,18.67,15300.0,18.0492,18.0685,18.0492,18.0492,15300.0
2010-05-17 15:15:00,18.66,18.67,18.62,18.63,21300.0,18.0395,18.0492,18.0008,18.0105,21300.0
2010-05-17 15:20:00,18.65,18.67,18.62,18.64,18900.0,18.0298,18.0492,18.0008,18.0202,18900.0
2010-05-17 15:25:00,18.63,18.67,18.62,18.67,27900.0,18.0105,18.0492,18.0008,18.0492,27900.0
2010-05-17 15:30:00,18.67,18.7,18.67,18.69,5700.0,18.0492,18.0782,18.0492,18.0685,5700.0
2010-05-17 15:35:00,18.71,18.74,18.71,18.74,6300.0,18.0878,18.1169,18.0878,18.1169,6300.0
2010-05-17 15:40:00,18.74,18.74,18.71,18.73,24600.0,18.1169,18.1169,18.0878,18.1072,24600.0
2010-05-17 15:45:00,18.73,18.75,18.71,18.75,13200.0,18.1072,18.1265,18.0878,18.1265,13200.0
2010-05-17 15:50:00,18.76,18.78,18.74,18.78,7800.0,18.1362,18.1555,18.1169,18.1555,7800.0
2010-05-17 15:55:00,18.78,18.79,18.76,18.78,30000.0,18.1555,18.1652,18.1362,18.1555,30000.0
2010-05-18 09:30:00,18.9,19.01,18.9,18.99,35100.0,18.2715,18.3779,18.2715,18.3585,35100.0
2010-05-18 09:35:00,18.95,18.95,18.95,18.95,900.0,18.3199,18.3199,18.3199,18.3199,900.0
2010-05-18 09:40:00,18.97,18.98,18.96,18.97,147600.0,18.3392,18.3489,18.3295,18.3392,147600.0
2010-05-18 09:45:00,18.97,18.97,18.97,18.97,5400.0,18.3392,18.3392,18.3392,18.3392,5400.0
2010-05-18 09:50:00,18.97,18.97,18.97,18.97,1500.0,18.3392,18.3392,18.3392,18.3392,1500.0
2010-05-18 09:55:00,18.97,18.97,18.97,18.97,0.0,18.3392,18.3392,18.3392,18.3392,0.0
2010-05-18 10:00:00,18.93,18.93,18.9,18.9,10200.0,18.3005,18.3005,18.2715,18.2715,10200.0
2010-05-18 10:05:00,18.89,18.89,18.89,18.89,3000.0,18.2619,18.2619,18.2619,18.2619,3000.0
2010-05-18 10:10:00,18.96,18.96,18.93,18.94,8700.0,18.3295,18.3295,18.3005,18.3102,8700.0
2010-05-18 10:15:00,19.0,19.0,19.0,19.0,3000.0,18.3682,18.3682,18.3682,18.3682,3000.0
2010-05-18 10:20:00,19.0,19.0,18.99,18.99,2100.0,18.3682,18.3682,18.3585,18.3585,2100.0
2010-05-18 10:25:00,18.97,18.97,18.94,18.94,11400.0,18.3392,18.3392,18.3102,18.3102,11400.0
2010-05-18 10:30:00,18.93,18.95,18.89,18.89,15000.0,18.3005,18.3199,18.2619,18.2619,15000.0
2010-05-18 10:35:00,18.92,18.94,18.89,18.94,11400.0,18.2909,18.3102,18.2619,18.3102,11400.0
2010-05-18 10:40:00,18.92,18.92,18.85,18.85,20400.0,18.2909,18.2909,18.2232,18.2232,20400.0
2010-05-18 10:45:00,18.84,18.86,18.82,18.82,17700.0,18.2135,18.2329,18.1942,18.1942,17700.0
2010-05-18 10:50:00,18.82,18.82,18.74,18.8,37800.0,18.1942,18.1942,18.1169,18.1749,37800.0
2010-05-18 10:55:00,18.81,18.83,18.81,18.83,5400.0,18.1845,18.2039,18.1845,18.2039,5400.0
2010-05-18 11:00:00,18.84,18.84,18.8,18.81,6300.0,18.2135,18.2135,18.1749,18.1845,6300.0
2010-05-18 11:05:00,18.83,18.83,18.82,18.83,3300.0,18.2039,18.2039,18.1942,18.2039,3300.0
2010-05-18 11:10:00,18.81,18.87,18.81,18.86,6600.0,18.1845,18.2425,18.1845,18.2329,6600.0
2010-05-18 11:15:00,18.85,18.86,18.85,18.86,7200.0,18.2232,18.2329,18.2232,18.2329,7200.0
2010-05-18 11:20:00,18.87,18.87,18.84,18.84,900.0,18.2425,18.2425,18.2135,18.2135,900.0
2010-05-18 11:25:00,18.87,18.89,18.87,18.89,6900.0,18.2425,18.2619,18.2425,18.2619,6900.0
2010-05-18 11:30:00,18.88,18.89,18.87,18.87,8400.0,18.2522,18.2619,18.2425,18.2425,8400.0
2010-05-18 11:35:00,18.86,18.86,18.85,18.86,1200.0,18.2329,18.2329,18.2232,18.2329,1200.0
2010-05-18 11:40:00,18.85,18.85,18.78,18.78,53100.0,18.2232,18.2232,18.1555,18.1555,53100.0
2010-05-18 11:45:00,18.78,18.79,18.74,18.75,31200.0,18.1555,18.1652,18.1169,18.1265,31200.0
2010-05-18 11:50:00,18.75,18.76,18.75,18.75,1200.0,18.1265,18.1362,18.1265,18.1265,1200.0
2010-05-18 11:55:00,18.77,18.77,18.77,18.77,2100.0,18.1459,18.1459,18.1459,18.1459,2100.0
2010-05-18 12:00:00,18.76,18.76,18.7,18.7,24600.0,18.1362,18.1362,18.0782,18.0782,24600.0
2010-05-18 12:05:00,18.7,18.72,18.7,18.72,35100.0,18.0782,18.0975,18.0782,18.0975,35100.0
2010-05-18 12:10:00,18.76,18.76,18.76,18.76,600.0,18.1362,18.1362,18.1362,18.1362,600.0
2010-05-18 12:15:00,18.77,18.78,18.77,18.78,7200.0,18.1459,18.1555,18.1459,18.1555,7200.0
2010-05-18 12:20:00,18.78,18.79,18.77,18.77,19800.0,18.1555,18.1652,18.1459,18.1459,19800.0
2010-05-18 12:25:00,18.8,18.83,18.8,18.83,11100.0,18.1749,18.2039,18.1749,18.2039,11100.0
2010-05-18 12:30:00,18.83,18.85,18.83,18.85,5700.0,18.2039,18.2232,18.2039,18.2232,5700.0
2010-05-18 12:35:00,18.85,18.87,18.85,18.85,62700.0,18.2232,18.2425,18.2232,18.2232,62700.0
2010-05-18 12:40:00,18.84,18.84,18.84,18.84,600.0,18.2135,18.2135,18.2135,18.2135,600.0
2010-05-18 12:45:00,18.85,18.88,18.85,18.87,12900.0,18.2232,18.2522,18.2232,18.2425,12900.0
2010-05-18 12:50:00,18.88,18.88,18.88,18.88,1200.0,18.2522,18.2522,18.2522,18.2522,1200.0
2010-05-18 12:55:00,18.88,18.9,18.84,18.84,8400.0,18.2522,18.2715,18.2135,18.2135,8400.0
2010-05-18 13:00:00,18.84,18.86,18.81,18.84,22500.0,18.2135,18.2329,18.1845,18.2135,22500.0
2010-05-18 13:05:00,18.81,18.83,18.78,18.83,15900.0,18.1845,18.2039,18.1555,18.2039,15900.0
2010-05-18 13:10:00,18.81,18.81,18.77,18.81,13200.0,18.1845,18.1845,18.1459,18.1845,13200.0
2010-05-18 13:15:00,18.8,18.8,18.8,18.8,1500.0,18.1749,18.1749,18.1749,18.1749,1500.0
2010-05-18 13:20:00,18.77,18.77,18.77,18.77,1500.0,18.1459,18.1459,18.1459,18.1459,1500.0
2010-05-18 13:25:00,18.81,18.81,18.81,18.81,12300.0,18.1845,18.1845,18.1845,18.1845,12300.0
2010-05-18 13:30:00,18.8,18.83,18.8,18.82,4200.0,18.1749,18.2039,18.1749,18.1942,4200.0
2010-05-18 13:35:00,18.82,18.82,18.79,18.79,2100.0,18.1942,18.1942,18.1652,18.1652,2100.0
2010-05-18 13:40:00,18.77,18.81,18.76,18.78,19500.0,18.1459,18.1845,18.1362,18.1555,19500.0
2010-05-18 13:45:00,18.75,18.77,18.74,18.76,17100.0,18.1265,18.1459,18.1169,18.1362,17100.0
2010-05-18 13:50:00,18.74,18.74,18.73,18.74,15300.0,18.1169,18.1169,18.1072,18.1169,15300.0
2010-05-18 13:55:00,18.73,18.73,18.72,18.72,52200.0,18.1072,18.1072,18.0975,18.0975,52200.0
2010-05-18 14:00:00,18.72,18.74,18.72,18.74,6600.0,18.0975,18.1169,18.0975,18.1169,6600.0
2010-05-18 14:05:00,18.73,18.73,18.72,18.73,3300.0,18.1072,18.1072,18.0975,18.1072,3300.0
2010-05-18 14:10:00,18.77,18.78,18.77,18.78,1500.0,18.1459,18.1555,18.1459,18.1555,1500.0
2010-05-18 14:15:00,18.76,18.76,18.75,18.75,4800.0,18.1362,18.1362,18.1265,18.1265,4800.0
2010-05-18 14:20:00,18.75,18.75,18.68,18.68,4500.0,18.1265,18.1265,18.0588,18.0588,4500.0
2010-05-18 14:25:00,18.69,18.69,18.66,18.67,60600.0,18.0685,18.0685,18.0395,18.0492,60600.0
2010-05-18 14:30:00,18.66,18.67,18.63,18.63,35100.0,18.0395,18.0492,18.0105,18.0105,35100.0
2010-05-18 14:35:00,18.62,18.62,18.57,18.58,12300.0,18.0008,18.0008,17.9525,17.9622,12300.0
2010-05-18 14:40:00,18.57,18.61,18.56,18.61,42300.0,17.9525,17.9912,17.9428,17.9912,42300.0
2010-05-18 14:45:00,18.62,18.65,18.62,18.64,13500.0,18.0008,18.0298,18.0008,18.0202,13500.0
2010-05-18 14:50:00,18.64,18.66,18.64,18.65,11100.0,18.0202,18.0395,18.0202,18.0298,11100.0
2010-05-18 14:55:00,18.66,18.66,18.61,18.62,23100.0,18.0395,18.0395,17.9912,18.0008,23100.0
2010-05-18 15:00:00,18.62,18.62,18.58,18.6,18900.0,18.0008,18.0008,17.9622,17.9815,18900.0
2010-05-18 15:05:00,18.6,18.65,18.58,18.65,13500.0,17.9815,18.0298,17.9622,18.0298,13500.0
2010-05-18 15:10:00,18.63,18.7,18.63,18.7,68100.0,18.0105,18.0782,18.0105,18.0782,68100.0
2010-05-18 15:15:00,18.72,18.74,18.66,18.67,37200.0,18.0975,18.1169,18.0395,18.0492,37200.0
2010-05-18 15:20:00,18.67,18.67,18.63,18.65,9900.0,18.0492,18.0492,18.0105,18.0298,9900.0
2010-05-18 15:25:00,18.62,18.62,18.59,18.61,59400.0,18.0008,18.0008,17.9718,17.9912,59400.0
2010-05-18 15:30:00,18.61,18.62,18.57,18.57,75900.0,17.9912,18.0008,17.9525,17.9525,75900.0
2010-05-18 15:35:00,18.59,18.63,18.59,18.61,9900.0,17.9718,18.0105,17.9718,17.9912,9900.0
2010-05-18 15:40:00,18.6,18.63,18.59,18.63,73800.0,17.9815,18.0105,17.9718,18.0105,73800.0
2010-05-18 15:45:00,18.63,18.65,18.6,18.61,53400.0,18.0105,18.0298,17.9815,17.9912,53400.0
2010-05-18 15:50:00,18.59,18.63,18.58,18.62,57300.0,17.9718,18.0105,17.9622,18.0008,57300.0
2010-05-18 15:55:00,18.62,18.63,18.6,18.61,9000.0,18.0008,18.0105,17.9815,17.9912,9000.0
2010-05-19 09:30:00,18.56,18.56,18.56,18.56,1500.0,17.9428,17.9428,17.9428,17.9428,1500.0
2010-05-19 09:35:00,18.59,18.61,18.59,18.61,900.0,17.9718,17.9912,17.9718,17.9912,900.0
2010-05-19 09:40:00,18.61,18.63,18.54,18.63,9300.0,17.9912,18.0105,17.9235,18.0105,9300.0
2010-05-19 09:45:00,18.65,18.71,18.65,18.71,4800.0,18.0298,18.0878,18.0298,18.0878,4800.0
2010-05-19 09:50:00,18.75,18.76,18.74,18.74,36900.0,18.1265,18.1362,18.1169,18.1169,36900.0
2010-05-19 09:55:00,18.7,18.7,18.69,18.69,6900.0,18.0782,18.0782,18.0685,18.0685,6900.0
2010-05-19 10:00:00,18.7,18.7,18.61,18.67,24600.0,18.0782,18.0782,17.9912,18.0492,24600.0
2010-05-19 10:05:00,18.68,18.69,18.63,18.63,13200.0,18.0588,18.0685,18.0105,18.0105,13200.0
2010-05-19 10:10:00,18.61,18.61,18.56,18.58,7800.0,17.9912,17.9912,17.9428,17.9622,7800.0
2010-05-19 10:15:00,18.57,18.57,18.46,18.46,7200.0,17.9525,17.9525,17.8462,17.8462,7200.0
2010-05-19 10:20:00,18.46,18.49,18.39,18.48,55200.0,17.8462,17.8752,17.7785,17.8655,55200.0
2010-05-19 10:25:00,18.47,18.5,18.47,18.48,3900.0,17.8558,17.8848,17.8558,17.8655,3900.0
2010-05-19 10:30:00,18.47,18.58,18.46,18.56,86400.0,17.8558,17.9622,17.8462,17.9428,86400.0
2010-05-19 10:35:00,18.51,18.53,18.5,18.51,5400.0,17.8945,17.9138,17.8848,17.8945,5400.0
2010-05-19 10:40:00,18.5,18.54,18.47,18.53,25200.0,17.8848,17.9235,17.8558,17.9138,25200.0
2010-05-19 10:45:00,18.51,18.53,18.49,18.5,6900.0,17.8945,17.9138,17.8752,17.8848,6900.0
2010-05-19 10:50:00,18.52,18.52,18.48,18.49,3300.0,17.9042,17.9042,17.8655,17.8752,3300.0
2010-05-19 10:55:00,18.49,18.53,18.49,18.53,3300.0,17.8752,17.9138,17.8752,17.9138,3300.0
2010-05-19 11:00:00,18.5,18.5,18.47,18.47,1500.0,17.8848,17.8848,17.8558,17.8558,1500.0
2010-05-19 11:05:00,18.47,18.49,18.47,18.48,3300.0,17.8558,17.8752,17.8558,17.8655,3300.0
2010-05-19 11:10:00,18.46,18.46,18.42,18.43,3300.0,17.8462,17.8462,17.8075,17.8172,3300.0
2010-05-19 11:15:00,18.44,18.45,18.41,18.41,54600.0,17.8268,17.8365,17.7978,17.7978,54600.0
2010-05-19 11:20:00,18.39,18.4,18.32,18.32,121800.0,17.7785,17.7882,17.7108,17.7108,121800.0
2010-05-19 11:25:00,18.33,18.38,18.32,18.34,39600.0,17.7205,17.7688,17.7108,17.7302,39600.0
2010-05-19 11:30:00,18.35,18.39,18.35,18.39,1500.0,17.7398,17.7785,17.7398,17.7785,1500.0
2010-05-19 11:35:00,18.42,18.42,18.39,18.4,900.0,17.8075,17.8075,17.7785,17.7882,900.0
2010-05-19 11:40:00,18.38,18.38,18.34,18.35,45000.0,17.7688,17.7688,17.7302,17.7398,45000.0
2010-05-19 11:45:00,18.34,18.34,18.29,18.29,6900.0,17.7302,17.7302,17.6818,17.6818,6900.0
2010-05-19 11:50:00,18.29,18.3,18.27,18.3,94200.0,17.6818,17.6915,17.6625,17.6915,94200.0
2010-05-19 11:55:00,18.3,18.32,18.3,18.32,6900.0,17.6915,17.7108,17.6915,17.7108,6900.0
2010-05-19 12:00:00,18.36,18.36,18.36,18.36,1800.0,17.7495,17.7495,17.7495,17.7495,1800.0
2010-05-19 12:05:00,18.33,18.33,18.33,18.33,15000.0,17.7205,17.7205,17.7205,17.7205,15000.0
2010-05-19 12:10:00,18.34,18.35,18.34,18.35,18900.0,17.7302,17.7398,17.7302,17.7398,18900.0
2010-05-19 12:15:00,18.35,18.35,18.32,18.33,2700.0,17.7398,17.7398,17.7108,17.7205,2700.0
2010-05-19 12:20:00,18.35,18.37,18.35,18.37,1800.0,17.7398,17.7592,17.7398,17.7592,1800.0
2010-05-19 12:25:00,18.39,18.47,18.39,18.43,1500.0,17.7785,17.8558,17.7785,17.8172,1500.0
2010-05-19 12:30:00,18.43,18.43,18.43,18.43,0.0,17.8172,17.8172,17.8172,17.8172,0.0
2010-05-19 12:35:00,18.44,18.46,18.44,18.46,4500.0,17.8268,17.8462,17.8268,17.8462,4500.0
2010-05-19 12:40:00,18.46,18.46,18.46,18.46,0.0,17.8462,17.8462,17.8462,17.8462,0.0
2010-05-19 12:45:00,18.46,18.46,18.41,18.41,6600.0,17.8462,17.8462,17.7978,17.7978,6600.0
2010-05-19 12:50:00,18.42,18.46,18.42,18.46,2400.0,17.8075,17.8462,17.8075,17.8462,2400.0
2010-05-19 12:55:00,18.44,18.49,18.44,18.49,4500.0,17.8268,17.8752,17.8268,17.8752,4500.0
2010-05-19 13:00:00,18.51,18.52,18.48,18.5,13500.0,17.8945,17.9042,17.8655,17.8848,13500.0
2010-05-19 13:05:00,18.47,18.49,18.47,18.49,600.0,17.8558,17.8752,17.8558,17.8752,600.0
2010-05-19 13:10:00,18.47,18.47,18.47,18.47,600.0,17.8558,17.8558,17.8558,17.8558,600.0
2010-05-19 13:15:00,18.47,18.49,18.47,18.49,2100.0,17.8558,17.8752,17.8558,17.8752,2100.0
2010-05-19 13:20:00,18.51,18.55,18.51,18.55,5100.0,17.8945,17.9332,17.8945,17.9332,5100.0
2010-05-19 13:25:00,18.53,18.53,18.51,18.51,1500.0,17.9138,17.9138,17.8945,17.8945,1500.0
2010-05-19 13:30:00,18.53,18.53,18.53,18.53,600.0,17.9138,17.9138,17.9138,17.9138,600.0
2010-05-19 13:35:00,18.49,18.5,18.49,18.5,1800.0,17.8752,17.8848,17.8752,17.8848,1800.0
2010-05-19 13:40:00,18.49,18.53,18.49,18.51,2100.0,17.8752,17.9138,17.8752,17.8945,2100.0
2010-05-19 13:45:00,18.52,18.54,18.52,18.54,2700.0,17.9042,17.9235,17.9042,17.9235,2700.0
2010-05-19 13:50:00,18.58,18.58,18.56,18.56,900.0,17.9622,17.9622,17.9428,17.9428,900.0
2010-05-19 13:55:00,18.53,18.53,18.52,18.53,4500.0,17.9138,17.9138,17.9042,17.9138,4500.0
2010-05-19 14:00:00,18.55,18.59,18.54,18.58,12600.0,17.9332,17.9718,17.9235,17.9622,12600.0
2010-05-19 14:05:00,18.57,18.57,18.54,18.54,7800.0,17.9525,17.9525,17.9235,17.9235,7800.0
2010-05-19 14:10:00,18.53,18.53,18.51,18.52,1200.0,17.9138,17.9138,17.8945,17.9042,1200.0
2010-05-19 14:15:00,18.51,18.51,18.49,18.49,1500.0,17.8945,17.8945,17.8752,17.8752,1500.0
2010-05-19 14:20:00,18.49,18.5,18.48,18.48,3300.0,17.8752,17.8848,17.8655,17.8655,3300.0
2010-05-19 14:25:00,18.46,18.47,18.44,18.47,5400.0,17.8462,17.8558,17.8268,17.8558,5400.0
2010-05-19 14:30:00,18.49,18.49,18.45,18.45,7500.0,17.8752,17.8752,17.8365,17.8365,7500.0
2010-05-19 14:35:00,18.46,18.48,18.46,18.46,8700.0,17.8462,17.8655,17.8462,17.8462,8700.0
2010-05-19 14:40:00,18.47,18.5,18.47,18.48,4500.0,17.8558,17.8848,17.8558,17.8655,4500.0
2010-05-19 14:45:00,18.49,18.54,18.49,18.54,6900.0,17.8752,17.9235,17.8752,17.9235,6900.0
2010-05-19 14:50:00,18.54,18.55,18.5,18.54,8400.0,17.9235,17.9332,17.8848,17.9235,8400.0
2010-05-19 14:55:00,18.5,18.5,18.48,18.5,7200.0,17.8848,17.8848,17.8655,17.8848,7200.0
2010-05-19 15:00:00,18.51,18.51,18.48,18.5,7200.0,17.8945,17.8945,17.8655,17.8848,7200.0
2010-05-19 15:05:00,18.46,18.46,18.4,18.4,2100.0,17.8462,17.8462,17.7882,17.7882,2100.0
2010-05-19 15:10:00,18.41,18.42,18.4,18.4,3300.0,17.7978,17.8075,17.7882,17.7882,3300.0
2010-05-19 15:15:00,18.42,18.44,18.41,18.44,4500.0,17.8075,17.8268,17.7978,17.8268,4500.0
2010-05-19 15:20:00,18.44,18.45,18.4,18.41,18600.0,17.8268,17.8365,17.7882,17.7978,18600.0
2010-05-19 15:25:00,18.42,18.47,18.4,18.47,6900.0,17.8075,17.8558,17.7882,17.8558,6900.0
2010-05-19 15:30:00,18.47,18.47,18.44,18.46,9000.0,17.8558,17.8558,17.8268,17.8462,9000.0
2010-05-19 15:35:00,18.45,18.5,18.43,18.5,12900.0,17.8365,17.8848,17.8172,17.8848,12900.0
2010-05-19 15:40:00,18.51,18.52,18.48,18.51,7200.0,17.8945,17.9042,17.8655,17.8945,7200.0
2010-05-19 15:45:00,18.51,18.53,18.47,18.5,14100.0,17.8945,17.9138,17.8558,17.8848,14100.0
2010-05-19 15:50:00,18.5,18.52,18.49,18.51,14400.0,17.8848,17.9042,17.8752,17.8945,14400.0
2010-05-19 15:55:00,18.5,18.5,18.47,18.48,12000.0,17.8848,17.8848,17.8558,17.8655,12000.0
2010-05-20 09:30:00,18.08,18.14,18.03,18.14,19500.0,17.4788,17.5368,17.4305,17.5368,19500.0
2010-05-20 09:35:00,18.1,18.17,18.1,18.17,900.0,17.4981,17.5658,17.4981,17.5658,900.0
2010-05-20 09:40:00,18.15,18.15,18.07,18.07,20100.0,17.5465,17.5465,17.4691,17.4691,20100.0
2010-05-20 09:45:00,18.07,18.09,18.04,18.08,31200.0,17.4691,17.4885,17.4401,17.4788,31200.0
2010-05-20 09:50:00,18.09,18.13,18.09,18.12,3600.0,17.4885,17.5271,17.4885,17.5175,3600.0
2010-05-20 09:55:00,18.12,18.12,18.09,18.09,8700.0,17.5175,17.5175,17.4885,17.4885,8700.0
2010-05-20 10:00:00,18.09,18.16,18.08,18.1,11400.0,17.4885,17.5561,17.4788,17.4981,11400.0
2010-05-20 10:05:00,18.11,18.19,18.11,18.16,25200.0,17.5078,17.5851,17.5078,17.5561,25200.0
2010-05-20 10:10:00,18.11,18.13,18.05,18.05,18300.0,17.5078,17.5271,17.4498,17.4498,18300.0
2010-05-20 10:15:00,18.05,18.05,18.0,18.01,10200.0,17.4498,17.4498,17.4015,17.4111,10200.0
2010-05-20 10:20:00,17.98,17.98,17.86,17.88,25200.0,17.3821,17.3821,17.2661,17.2854,25200.0
2010-05-20 10:25:00,17.88,17.92,17.88,17.9,6300.0,17.2854,17.3241,17.2854,17.3048,6300.0
2010-05-20 10:30:00,17.91,17.98,17.9,17.98,12300.0,17.3144,17.3821,17.3048,17.3821,12300.0
2010-05-20 10:35:00,17.97,17.98,17.94,17.95,15000.0,17.3725,17.3821,17.3435,17.3531,15000.0
2010-05-20 10:40:00,17.92,17.92,17.91,17.92,4800.0,17.3241,17.3241,17.3144,17.3241,4800.0
2010-05-20 10:45:00,17.94,17.96,17.94,17.96,1800.0,17.3435,17.3628,17.3435,17.3628,1800.0
2010-05-20 10:50:00,17.97,18.01,17.97,18.0,3000.0,17.3725,17.4111,17.3725,17.4015,3000.0
2010-05-20 10:55:00,17.97,17.98,17.95,17.95,18000.0,17.3725,17.3821,17.3531,17.3531,18000.0
2010-05-20 11:00:00,17.96,17.97,17.96,17.97,2700.0,17.3628,17.3725,17.3628,17.3725,2700.0
2010-05-20 11:05:00,17.98,18.01,17.98,18.0,6900.0,17.3821,17.4111,17.3821,17.4015,6900.0
2010-05-20 11:10:00,17.99,17.99,17.99,17.99,600.0,17.3918,17.3918,17.3918,17.3918,600.0
2010-05-20 11:15:00,17.97,17.99,17.97,17.98,2400.0,17.3725,17.3918,17.3725,17.3821,2400.0
2010-05-20 11:20:00,17.99,18.01,17.97,18.01,2700.0,17.3918,17.4111,17.3725,17.4111,2700.0
2010-05-20 11:25:00,18.0,18.05,17.99,18.05,3300.0,17.4015,17.4498,17.3918,17.4498,3300.0
2010-05-20 11:30:00,18.04,18.04,18.0,18.01,45900.0,17.4401,17.4401,17.4015,17.4111,45900.0
2010-05-20 11:35:00,18.01,18.01,17.98,18.01,8100.0,17.4111,17.4111,17.3821,17.4111,8100.0
2010-05-20 11:40:00,17.99,17.99,17.96,17.96,2400.0,17.3918,17.3918,17.3628,17.3628,2400.0
2010-05-20 11:45:00,17.97,17.99,17.97,17.97,30900.0,17.3725,17.3918,17.3725,17.3725,30900.0
2010-05-20 11:50:00,17.96,17.98,17.96,17.97,32400.0,17.3628,17.3821,17.3628,17.3725,32400.0
2010-05-20 11:55:00,17.97,17.97,17.95,17.96,1200.0,17.3725,17.3725,17.3531,17.3628,1200.0
2010-05-20 12:00:00,17.95,17.96,17.95,17.96,5700.0,17.3531,17.3628,17.3531,17.3628,5700.0
2010-05-20 12:05:00,17.95,17.98,17.95,17.98,2700.0,17.3531,17.3821,17.3531,17.3821,2700.0
2010-05-20 12:10:00,17.96,17.96,17.94,17.94,5700.0,17.3628,17.3628,17.3435,17.3435,5700.0
2010-05-20 12:15:00,17.88,17.88,17.88,17.88,600.0,17.2854,17.2854,17.2854,17.2854,600.0
2010-05-20 12:20:00,17.9,17.94,17.9,17.93,33300.0,17.3048,17.3435,17.3048,17.3338,33300.0
2010-05-20 12:25:00,17.92,17.92,17.9,17.92,15900.0,17.3241,17.3241,17.3048,17.3241,15900.0
2010-05-20 12:30:00,17.91,17.91,17.9,17.9,15900.0,17.3144,17.3144,17.3048,17.3048,15900.0
2010-05-20 12:35:00,17.9,17.91,17.9,17.91,1800.0,17.3048,17.3144,17.3048,17.3144,1800.0
2010-05-20 12:40:00,17.93,17.93,17.9,17.9,42600.0,17.3338,17.3338,17.3048,17.3048,42600.0
2010-05-20 12:45:00,17.91,17.91,17.86,17.86,5700.0,17.3144,17.3144,17.2661,17.2661,5700.0
2010-05-20 12:50:00,17.85,17.85,17.82,17.82,28500.0,17.2564,17.2564,17.2274,17.2274,28500.0
2010-05-20 12:55:00,17.82,17.83,17.78,17.78,17700.0,17.2274,17.2371,17.1888,17.1888,17700.0
2010-05-20 13:00:00,17.8,17.81,17.79,17.81,7200.0,17.2081,17.2178,17.1984,17.2178,7200.0
2010-05-20 13:05:00,17.82,17.84,17.78,17.78,12300.0,17.2274,17.2468,17.1888,17.1888,12300.0
2010-05-20 13:10:00,17.77,17.81,17.75,17.76,14100.0,17.1791,17.2178,17.1598,17.1694,14100.0
2010-05-20 13:15:00,17.76,17.77,17.74,17.77,9600.0,17.1694,17.1791,17.1501,17.1791,9600.0
2010-05-20 13:20:00,17.77,17.82,17.76,17.82,11400.0,17.1791,17.2274,17.1694,17.2274,11400.0
2010-05-20 13:25:00,17.84,17.86,17.81,17.86,11700.0,17.2468,17.2661,17.2178,17.2661,11700.0
2010-05-20 13:30:00,17.87,17.93,17.87,17.91,8400.0,17.2758,17.3338,17.2758,17.3144,8400.0
2010-05-20 13:35:00,17.9,17.9,17.87,17.87,3300.0,17.3048,17.3048,17.2758,17.2758,3300.0
2010-05-20 13:40:00,17.86,17.9,17.86,17.89,1800.0,17.2661,17.3048,17.2661,17.2951,1800.0
2010-05-20 13:45:00,17.9,17.9,17.89,17.89,2400.0,17.3048,17.3048,17.2951,17.2951,2400.0
2010-05-20 13:50:00,17.9,17.9,17.88,17.88,2700.0,17.3048,17.3048,17.2854,17.2854,2700.0
2010-05-20 13:55:00,17.88,17.88,17.84,17.87,4500.0,17.2854,17.2854,17.2468,17.2758,4500.0
2010-05-20 14:00:00,17.86,17.87,17.82,17.82,3600.0,17.2661,17.2758,17.2274,17.2274,3600.0
2010-05-20 14:05:00,17.81,17.86,17.81,17.86,4500.0,17.2178,17.2661,17.2178,17.2661,4500.0
2010-05-20 14:10:00,17.87,17.92,17.87,17.92,4500.0,17.2758,17.3241,17.2758,17.3241,4500.0
2010-05-20 14:15:00,17.93,17.93,17.89,17.92,5700.0,17.3338,17.3338,17.2951,17.3241,5700.0
2010-05-20 14:20:00,17.93,17.97,17.93,17.95,5700.0,17.3338,17.3725,17.3338,17.3531,5700.0
2010-05-20 14:25:00,17.95,17.95,17.9,17.93,5100.0,17.3531,17.3531,17.3048,17.3338,5100.0
2010-05-20 14:30:00,17.92,17.96,17.9,17.96,3600.0,17.3241,17.3628,17.3048,17.3628,3600.0
2010-05-20 14:35:00,17.95,18.0,17.95,18.0,3900.0,17.3531,17.4015,17.3531,17.4015,3900.0
2010-05-20 14:40:00,18.0,18.05,17.96,18.02,29100.0,17.4015,17.4498,17.3628,17.4208,29100.0
2010-05-20 14:45:00,18.03,18.07,18.0,18.05,10500.0,17.4305,17.4691,17.4015,17.4498,10500.0
2010-05-20 14:50:00,18.04,18.08,18.03,18.03,11100.0,17.4401,17.4788,17.4305,17.4305,11100.0
2010-05-20 14:55:00,18.03,18.03,17.96,17.96,4800.0,17.4305,17.4305,17.3628,17.3628,4800.0
2010-05-20 15:00:00,17.97,18.0,17.97,17.99,7200.0,17.3725,17.4015,17.3725,17.3918,7200.0
2010-05-20 15:05:00,17.97,17.99,17.91,17.95,19500.0,17.3725,17.3918,17.3144,17.3531,19500.0
2010-05-20 15:10:00,17.94,17.94,17.91,17.92,3600.0,17.3435,17.3435,17.3144,17.3241,3600.0
2010-05-20 15:15:00,17.9,17.95,17.89,17.93,14100.0,17.3048,17.3531,17.2951,17.3338,14100.0
2010-05-20 15:20:00,17.94,17.96,17.92,17.96,5700.0,17.3435,17.3628,17.3241,17.3628,5700.0
2010-05-20 15:25:00,17.95,17.99,17.94,17.94,39900.0,17.3531,17.3918,17.3435,17.3435,39900.0
2010-05-20 15:30:00,17.95,17.97,17.95,17.96,41100.0,17.3531,17.3725,17.3531,17.3628,41100.0
2010-05-20 15:35:00,17.95,17.97,17.92,17.93,39300.0,17.3531,17.3725,17.3241,17.3338,39300.0
2010-05-20 15:40:00,17.93,17.95,17.9,17.92,79500.0,17.3338,17.3531,17.3048,17.3241,79500.0
2010-05-20 15:45:00,17.89,17.89,17.84,17.89,14700.0,17.2951,17.2951,17.2468,17.2951,14700.0
2010-05-20 15:50:00,17.87,17.87,17.83,17.85,49500.0,17.2758,17.2758,17.2371,17.2564,49500.0
2010-05-20 15:55:00,17.84,17.84,17.73,17.73,56700.0,17.2468,17.2468,17.1404,17.1404,56700.0
2010-05-21 09:30:00,17.46,18.17,17.45,17.48,19500.0,16.8794,17.5658,16.8697,16.8987,19500.0
2010-05-21 09:35:00,17.47,17.55,17.47,17.55,12900.0,16.8891,16.9664,16.8891,16.9664,12900.0
2010-05-21 09:40:00,17.54,17.63,17.54,17.6,65400.0,16.9568,17.0438,16.9568,17.0148,65400.0
2010-05-21 09:45:00,17.62,17.67,17.62,17.66,3900.0,17.0341,17.0824,17.0341,17.0728,3900.0
2010-05-21 09:50:00,17.67,17.78,17.67,17.78,5700.0,17.0824,17.1888,17.0824,17.1888,5700.0
2010-05-21 09:55:00,17.78,17.86,17.78,17.86,30900.0,17.1888,17.2661,17.1888,17.2661,30900.0
2010-05-21 10:00:00,17.77,17.81,17.76,17.79,9300.0,17.1791,17.2178,17.1694,17.1984,9300.0
2010-05-21 10:05:00,17.8,17.85,17.77,17.81,5400.0,17.2081,17.2564,17.1791,17.2178,5400.0
2010-05-21 10:10:00,17.81,17.84,17.73,17.8,15600.0,17.2178,17.2468,17.1404,17.2081,15600.0
2010-05-21 10:15:00,17.8,17.83,17.78,17.8,4800.0,17.2081,17.2371,17.1888,17.2081,4800.0
2010-05-21 10:20:00,17.81,17.81,17.75,17.75,1800.0,17.2178,17.2178,17.1598,17.1598,1800.0
2010-05-21 10:25:00,17.75,17.8,17.71,17.71,16800.0,17.1598,17.2081,17.1211,17.1211,16800.0
2010-05-21 10:30:00,17.7,17.73,17.67,17.7,47700.0,17.1114,17.1404,17.0824,17.1114,47700.0
2010-05-21 10:35:00,17.73,17.76,17.72,17.76,16800.0,17.1404,17.1694,17.1308,17.1694,16800.0
2010-05-21 10:40:00,17.76,17.8,17.74,17.74,15900.0,17.1694,17.2081,17.1501,17.1501,15900.0
2010-05-21 10:45:00,17.74,17.76,17.71,17.72,9900.0,17.1501,17.1694,17.1211,17.1308,9900.0
2010-05-21 10:50:00,17.73,17.77,17.7,17.75,15000.0,17.1404,17.1791,17.1114,17.1598,15000.0
2010-05-21 10:55:00,17.77,17.78,17.76,17.76,9300.0,17.1791,17.1888,17.1694,17.1694,9300.0
2010-05-21 11:00:00,17.76,17.81,17.76,17.8,5700.0,17.1694,17.2178,17.1694,17.2081,5700.0
2010-05-21 11:05:00,17.81,17.83,17.81,17.81,3900.0,17.2178,17.2371,17.2178,17.2178,3900.0
2010-05-21 11:10:00,17.8,17.81,17.8,17.81,3000.0,17.2081,17.2178,17.2081,17.2178,3000.0
2010-05-21 11:15:00,17.82,17.86,17.82,17.86,3000.0,17.2274,17.2661,17.2274,17.2661,3000.0
2010-05-21 11:20:00,17.86,17.92,17.84,17.92,11100.0,17.2661,17.3241,17.2468,17.3241,11100.0
2010-05-21 11:25:00,17.91,17.91,17.87,17.9,11100.0,17.3144,17.3144,17.2758,17.3048,11100.0
2010-05-21 11:30:00,17.89,17.94,17.89,17.92,28500.0,17.2951,17.3435,17.2951,17.3241,28500.0
2010-05-21 11:35:00,17.94,18.03,17.94,18.03,6600.0,17.3435,17.4305,17.3435,17.4305,6600.0
2010-05-21 11:40:00,18.04,18.08,18.04,18.06,21600.0,17.4401,17.4788,17.4401,17.4595,21600.0
2010-05-21 11:45:00,18.09,18.09,18.02,18.02,9600.0,17.4885,17.4885,17.4208,17.4208,9600.0
2010-05-21 11:50:00,18.04,18.06,18.04,18.05,3300.0,17.4401,17.4595,17.4401,17.4498,3300.0
2010-05-21 11:55:00,18.02,18.02,18.01,18.01,1500.0,17.4208,17.4208,17.4111,17.4111,1500.0
2010-05-21 12:00:00,18.0,18.0,17.96,17.96,1500.0,17.4015,17.4015,17.3628,17.3628,1500.0
2010-05-21 12:05:00,17.98,17.99,17.97,17.99,6000.0,17.3821,17.3918,17.3725,17.3918,6000.0
2010-05-21 12:10:00,17.97,17.98,17.96,17.97,6600.0,17.3725,17.3821,17.3628,17.3725,6600.0
2010-05-21 12:15:00,18.01,18.02,18.01,18.02,1500.0,17.4111,17.4208,17.4111,17.4208,1500.0
2010-05-21 12:20:00,18.04,18.05,18.04,18.05,4500.0,17.4401,17.4498,17.4401,17.4498,4500.0
2010-05-21 12:25:00,18.06,18.06,18.05,18.05,900.0,17.4595,17.4595,17.4498,17.4498,900.0
2010-05-21 12:30:00,18.03,18.03,17.98,17.98,6900.0,17.4305,17.4305,17.3821,17.3821,6900.0
2010-05-21 12:35:00,18.0,18.01,18.0,18.01,6600.0,17.4015,17.4111,17.4015,17.4111,6600.0
2010-05-21 12:40:00,18.02,18.02,18.01,18.01,2400.0,17.4208,17.4208,17.4111,17.4111,2400.0
2010-05-21 12:45:00,17.99,17.99,17.95,17.95,2100.0,17.3918,17.3918,17.3531,17.3531,2100.0
2010-05-21 12:50:00,17.95,17.96,17.94,17.96,1200.0,17.3531,17.3628,17.3435,17.3628,1200.0
2010-05-21 12:55:00,17.97,17.97,17.95,17.95,600.0,17.3725,17.3725,17.3531,17.3531,600.0
2010-05-21 13:00:00,17.93,17.93,17.9,17.9,900.0,17.3338,17.3338,17.3048,17.3048,900.0
2010-05-21 13:05:00,17.9,17.92,17.9,17.92,2700.0,17.3048,17.3241,17.3048,17.3241,2700.0
2010-05-21 13:10:00,17.92,17.92,17.92,17.92,0.0,17.3241,17.3241,17.3241,17.3241,0.0
2010-05-21 13:15:00,17.94,17.95,17.91,17.93,69600.0,17.3435,17.3531,17.3144,17.3338,69600.0
2010-05-21 13:20:00,17.93,17.93,17.9,17.9,3300.0,17.3338,17.3338,17.3048,17.3048,3300.0
2010-05-21 13:25:00,17.9,17.9,17.88,17.88,900.0,17.3048,17.3048,17.2854,17.2854,900.0
2010-05-21 13:30:00,17.9,17.92,17.87,17.92,2100.0,17.3048,17.3241,17.2758,17.3241,2100.0
2010-05-21 13:35:00,17.91,17.91,17.88,17.89,2400.0,17.3144,17.3144,17.2854,17.2951,2400.0
2010-05-21 13:40:00,17.9,17.9,17.88,17.9,1200.0,17.3048,17.3048,17.2854,17.3048,1200.0
2010-05-21 13:45:00,17.88,17.89,17.87,17.87,2700.0,17.2854,17.2951,17.2758,17.2758,2700.0
2010-05-21 13:50:00,17.89,17.89,17.88,17.89,9900.0,17.2951,17.2951,17.2854,17.2951,9900.0
2010-05-21 13:55:00,17.88,17.9,17.88,17.9,600.0,17.2854,17.3048,17.2854,17.3048,600.0
2010-05-21 14:00:00,17.9,17.92,17.88,17.88,9900.0,17.3048,17.3241,17.2854,17.2854,9900.0
2010-05-21 14:05:00,17.87,17.88,17.85,17.85,1200.0,17.2758,17.2854,17.2564,17.2564,1200.0
2010-05-21 14:10:00,17.87,17.88,17.85,17.88,3900.0,17.2758,17.2854,17.2564,17.2854,3900.0
2010-05-21 14:15:00,17.83,17.83,17.83,17.83,300.0,17.2371,17.2371,17.2371,17.2371,300.0
2010-05-21 14:20:00,17.81,17.81,17.79,17.79,10500.0,17.2178,17.2178,17.1984,17.1984,10500.0
2010-05-21 14:25:00,17.79,17.82,17.79,17.82,4200.0,17.1984,17.2274,17.1984,17.2274,4200.0
2010-05-21 14:30:00,17.82,17.82,17.82,17.82,300.0,17.2274,17.2274,17.2274,17.2274,300.0
2010-05-21 14:35:00,17.82,17.82,17.8,17.8,27600.0,17.2274,17.2274,17.2081,17.2081,27600.0
2010-05-21 14:40:00,17.8,17.81,17.78,17.78,5700.0,17.2081,17.2178,17.1888,17.1888,5700.0
2010-05-21 14:45:00,17.77,17.77,17.72,17.75,5700.0,17.1791,17.1791,17.1308,17.1598,5700.0
2010-05-21 14:50:00,17.74,17.74,17.71,17.71,3300.0,17.1501,17.1501,17.1211,17.1211,3300.0
2010-05-21 14:55:00,17.71,17.75,17.7,17.73,39900.0,17.1211,17.1598,17.1114,17.1404,39900.0
2010-05-21 15:00:00,17.73,17.78,17.73,17.78,3600.0,17.1404,17.1888,17.1404,17.1888,3600.0
2010-05-21 15:05:00,17.77,17.77,17.75,17.77,9300.0,17.1791,17.1791,17.1598,17.1791,9300.0
2010-05-21 15:10:00,17.74,17.74,17.71,17.71,6900.0,17.1501,17.1501,17.1211,17.1211,6900.0
2010-05-21 15:15:00,17.7,17.7,17.65,17.69,42300.0,17.1114,17.1114,17.0631,17.1018,42300.0
2010-05-21 15:20:00,17.68,17.75,17.68,17.71,43500.0,17.0921,17.1598,17.0921,17.1211,43500.0
2010-05-21 15:25:00,17.7,17.73,17.68,17.7,18000.0,17.1114,17.1404,17.0921,17.1114,18000.0
2010-05-21 15:30:00,17.71,17.71,17.67,17.69,24000.0,17.1211,17.1211,17.0824,17.1018,24000.0
2010-05-21 15:35:00,17.68,17.69,17.67,17.69,35100.0,17.0921,17.1018,17.0824,17.1018,35100.0
2010-05-21 15:40:00,17.7,17.75,17.69,17.73,10200.0,17.1114,17.1598,17.1018,17.1404,10200.0
2010-05-21 15:45:00,17.75,17.79,17.72,17.74,19800.0,17.1598,17.1984,17.1308,17.1501,19800.0
2010-05-21 15:50:00,17.75,17.84,17.75,17.8,18300.0,17.1598,17.2468,17.1598,17.2081,18300.0
2010-05-21 15:55:00,17.81,17.83,17.8,17.81,13500.0,17.2178,17.2371,17.2081,17.2178,13500.0
2010-05-24 09:30:00,17.75,17.84,17.74,17.84,73200.0,17.1598,17.2468,17.1501,17.2468,73200.0
2010-05-24 09:35:00,17.79,17.8,17.79,17.8,3300.0,17.1984,17.2081,17.1984,17.2081,3300.0
2010-05-24 09:40:00,17.77,17.77,17.71,17.71,2100.0,17.1791,17.1791,17.1211,17.1211,2100.0
2010-05-24 09:45:00,17.69,17.72,17.67,17.72,1200.0,17.1018,17.1308,17.0824,17.1308,1200.0
2010-05-24 09:50:00,17.73,17.77,17.73,17.75,4200.0,17.1404,17.1791,17.1404,17.1598,4200.0
2010-05-24 09:55:00,17.73,17.76,17.73,17.74,48900.0,17.1404,17.1694,17.1404,17.1501,48900.0
2010-05-24 10:00:00,17.74,17.83,17.71,17.73,32700.0,17.1501,17.2371,17.1211,17.1404,32700.0
2010-05-24 10:05:00,17.75,17.81,17.75,17.79,3600.0,17.1598,17.2178,17.1598,17.1984,3600.0
2010-05-24 10:10:00,17.78,17.78,17.78,17.78,1500.0,17.1888,17.1888,17.1888,17.1888,1500.0
2010-05-24 10:15:00,17.78,17.78,17.78,17.78,0.0,17.1888,17.1888,17.1888,17.1888,0.0
2010-05-24 10:20:00,17.83,17.87,17.83,17.87,2400.0,17.2371,17.2758,17.2371,17.2758,2400.0
2010-05-24 10:25:00,17.87,17.87,17.86,17.86,11100.0,17.2758,17.2758,17.2661,17.2661,11100.0
2010-05-24 10:30:00,17.87,17.9,17.86,17.9,9000.0,17.2758,17.3048,17.2661,17.3048,9000.0
2010-05-24 10:35:00,17.93,17.93,17.93,17.93,1500.0,17.3338,17.3338,17.3338,17.3338,1500.0
2010-05-24 10:40:00,17.92,17.93,17.92,17.93,2100.0,17.3241,17.3338,17.3241,17.3338,2100.0
2010-05-24 10:45:00,17.93,17.94,17.92,17.93,1200.0,17.3338,17.3435,17.3241,17.3338,1200.0
2010-05-24 10:50:00,17.93,17.93,17.9,17.9,1200.0,17.3338,17.3338,17.3048,17.3048,1200.0
2010-05-24 10:55:00,17.91,17.91,17.91,17.91,900.0,17.3144,17.3144,17.3144,17.3144,900.0
2010-05-24 11:00:00,17.88,17.88,17.88,17.88,300.0,17.2854,17.2854,17.2854,17.2854,300.0
2010-05-24 11:05:00,17.93,17.93,17.92,17.92,6300.0,17.3338,17.3338,17.3241,17.3241,6300.0
2010-05-24 11:10:00,17.92,17.93,17.91,17.91,1200.0,17.3241,17.3338,17.3144,17.3144,1200.0
2010-05-24 11:15:00,17.89,17.89,17.89,17.89,2400.0,17.2951,17.2951,17.2951,17.2951,2400.0
2010-05-24 11:20:00,17.92,17.92,17.91,17.91,900.0,17.3241,17.3241,17.3144,17.3144,900.0
2010-05-24 11:25:00,17.89,17.9,17.89,17.89,5100.0,17.2951,17.3048,17.2951,17.2951,5100.0
2010-05-24 11:30:00,17.89,17.89,17.89,17.89,0.0,17.2951,17.2951,17.2951,17.2951,0.0
2010-05-24 11:35:00,17.9,17.92,17.9,17.92,3900.0,17.3048,17.3241,17.3048,17.3241,3900.0
2010-05-24 11:40:00,17.9,17.93,17.9,17.93,5700.0,17.3048,17.3338,17.3048,17.3338,5700.0
2010-05-24 11:45:00,17.93,17.93,17.93,17.93,0.0,17.3338,17.3338,17.3338,17.3338,0.0
2010-05-24 11:50:00,17.94,17.94,17.94,17.94,1500.0,17.3435,17.3435,17.3435,17.3435,1500.0
2010-05-24 11:55:00,17.96,17.96,17.95,17.95,3000.0,17.3628,17.3628,17.3531,17.3531,3000.0
2010-05-24 12:00:00,17.94,17.96,17.94,17.96,900.0,17.3435,17.3628,17.3435,17.3628,900.0
2010-05-24 12:05:00,17.97,17.99,17.97,17.99,2400.0,17.3725,17.3918,17.3725,17.3918,2400.0
2010-05-24 12:10:00,18.0,18.0,18.0,18.0,600.0,17.4015,17.4015,17.4015,17.4015,600.0
2010-05-24 12:15:00,17.99,17.99,17.97,17.97,4200.0,17.3918,17.3918,17.3725,17.3725,4200.0
2010-05-24 12:20:00,17.98,17.99,17.98,17.99,4200.0,17.3821,17.3918,17.3821,17.3918,4200.0
2010-05-24 12:25:00,17.99,17.99,17.99,17.99,0.0,17.3918,17.3918,17.3918,17.3918,0.0
2010-05-24 12:30:00,18.03,18.03,18.01,18.01,4200.0,17.4305,17.4305,17.4111,17.4111,4200.0
2010-05-24 12:35:00,18.0,18.0,17.98,17.98,900.0,17.4015,17.4015,17.3821,17.3821,900.0
2010-05-24 12:40:00,17.97,17.97,17.97,17.97,300.0,17.3725,17.3725,17.3725,17.3725,300.0
2010-05-24 12:45:00,17.97,17.97,17.97,17.97,0.0,17.3725,17.3725,17.3725,17.3725,0.0
2010-05-24 12:50:00,17.99,18.01,17.99,18.0,2700.0,17.3918,17.4111,17.3918,17.4015,2700.0
2010-05-24 12:55:00,17.98,17.98,17.97,17.97,2100.0,17.3821,17.3821,17.3725,17.3725,2100.0
2010-05-24 13:00:00,17.98,17.99,17.98,17.98,6900.0,17.3821,17.3918,17.3821,17.3821,6900.0
2010-05-24 13:05:00,17.96,17.96,17.95,17.95,4200.0,17.3628,17.3628,17.3531,17.3531,4200.0
2010-05-24 13:10:00,17.94,17.95,17.94,17.94,2700.0,17.3435,17.3531,17.3435,17.3435,2700.0
2010-05-24 13:15:00,17.92,17.92,17.92,17.92,900.0,17.3241,17.3241,17.3241,17.3241,900.0
2010-05-24 13:20:00,17.93,17.93,17.93,17.93,2700.0,17.3338,17.3338,17.3338,17.3338,2700.0
2010-05-24 13:25:00,17.93,17.95,17.93,17.93,6000.0,17.3338,17.3531,17.3338,17.3338,6000.0
2010-05-24 13:30:00,17.94,17.94,17.91,17.91,2400.0,17.3435,17.3435,17.3144,17.3144,2400.0
2010-05-24 13:35:00,17.9,17.91,17.9,17.91,1500.0,17.3048,17.3144,17.3048,17.3144,1500.0
2010-05-24 13:40:00,17.9,17.94,17.9,17.93,14400.0,17.3048,17.3435,17.3048,17.3338,14400.0
2010-05-24 13:45:00,17.93,17.93,17.92,17.92,2700.0,17.3338,17.3338,17.3241,17.3241,2700.0
2010-05-24 13:50:00,17.92,17.93,17.9,17.91,3900.0,17.3241,17.3338,17.3048,17.3144,3900.0
2010-05-24 13:55:00,17.9,17.92,17.9,17.92,1200.0,17.3048,17.3241,17.3048,17.3241,1200.0
2010-05-24 14:00:00,17.94,17.94,17.94,17.94,2100.0,17.3435,17.3435,17.3435,17.3435,2100.0
2010-05-24 14:05:00,17.92,17.94,17.92,17.94,3300.0,17.3241,17.3435,17.3241,17.3435,3300.0
2010-05-24 14:10:00,17.94,17.98,17.94,17.98,6000.0,17.3435,17.3821,17.3435,17.3821,6000.0
2010-05-24 14:15:00,17.98,17.98,17.98,17.98,2400.0,17.3821,17.3821,17.3821,17.3821,2400.0
2010-05-24 14:20:00,17.97,17.97,17.96,17.97,4200.0,17.3725,17.3725,17.3628,17.3725,4200.0
2010-05-24 14:25:00,17.98,17.98,17.96,17.96,2100.0,17.3821,17.3821,17.3628,17.3628,2100.0
2010-05-24 14:30:00,17.98,17.99,17.97,17.99,5100.0,17.3821,17.3918,17.3725,17.3918,5100.0
2010-05-24 14:35:00,17.99,17.99,17.96,17.96,2700.0,17.3918,17.3918,17.3628,17.3628,2700.0
2010-05-24 14:40:00,17.97,17.97,17.95,17.96,1800.0,17.3725,17.3725,17.3531,17.3628,1800.0
2010-05-24 14:45:00,17.94,17.95,17.92,17.93,4800.0,17.3435,17.3531,17.3241,17.3338,4800.0
2010-05-24 14:50:00,17.93,17.93,17.92,17.92,32100.0,17.3338,17.3338,17.3241,17.3241,32100.0
2010-05-24 14:55:00,17.94,17.94,17.91,17.91,34500.0,17.3435,17.3435,17.3144,17.3144,34500.0
2010-05-24 15:00:00,17.92,17.92,17.89,17.9,46500.0,17.3241,17.3241,17.2951,17.3048,46500.0
2010-05-24 15:05:00,17.89,17.89,17.88,17.88,10800.0,17.2951,17.2951,17.2854,17.2854,10800.0
2010-05-24 15:10:00,17.88,17.88,17.87,17.88,70500.0,17.2854,17.2854,17.2758,17.2854,70500.0
2010-05-24 15:15:00,17.88,17.88,17.88,17.88,0.0,17.2854,17.2854,17.2854,17.2854,0.0
2010-05-24 15:20:00,17.89,17.89,17.88,17.88,12600.0,17.2951,17.2951,17.2854,17.2854,12600.0
2010-05-24 15:25:00,17.88,17.88,17.88,17.88,3300.0,17.2854,17.2854,17.2854,17.2854,3300.0
2010-05-24 15:30:00,17.87,17.9,17.87,17.89,116100.0,17.2758,17.3048,17.2758,17.2951,116100.0
2010-05-24 15:35:00,17.89,17.89,17.86,17.88,12000.0,17.2951,17.2951,17.2661,17.2854,12000.0
2010-05-24 15:40:00,17.87,17.89,17.87,17.88,3000.0,17.2758,17.2951,17.2758,17.2854,3000.0
2010-05-24 15:45:00,17.88,17.89,17.82,17.83,6000.0,17.2854,17.2951,17.2274,17.2371,6000.0
2010-05-24 15:50:00,17.83,17.83,17.75,17.76,63600.0,17.2371,17.2371,17.1598,17.1694,63600.0
2010-05-24 15:55:00,17.75,17.75,17.72,17.73,52200.0,17.1598,17.1598,17.1308,17.1404,52200.0
2010-05-25 09:30:00,17.39,17.39,17.18,17.21,168600.0,16.8117,16.8117,16.6087,16.6377,168600.0
2010-05-25 09:35:00,17.22,17.22,17.1,17.12,42900.0,16.6474,16.6474,16.5314,16.5507,42900.0
2010-05-25 09:40:00,17.07,17.08,17.01,17.08,67200.0,16.5024,16.512,16.4444,16.512,67200.0
2010-05-25 09:45:00,17.06,17.09,17.06,17.09,3000.0,16.4927,16.5217,16.4927,16.5217,3000.0
2010-05-25 09:50:00,17.12,17.16,17.12,17.14,14700.0,16.5507,16.5894,16.5507,16.5701,14700.0
2010-05-25 09:55:00,17.13,17.17,17.1,17.1,72000.0,16.5604,16.5991,16.5314,16.5314,72000.0
2010-05-25 10:00:00,17.1,17.2,17.05,17.2,16800.0,16.5314,16.6281,16.483,16.6281,16800.0
2010-05-25 10:05:00,17.2,17.2,17.09,17.1,61200.0,16.6281,16.6281,16.5217,16.5314,61200.0
2010-05-25 10:10:00,17.1,17.12,17.09,17.11,9000.0,16.5314,16.5507,16.5217,16.5411,9000.0
2010-05-25 10:15:00,17.13,17.21,17.12,17.19,17100.0,16.5604,16.6377,16.5507,16.6184,17100.0
2010-05-25 10:20:00,17.23,17.23,17.18,17.2,63600.0,16.6571,16.6571,16.6087,16.6281,63600.0
2010-05-25 10:25:00,17.21,17.23,17.2,17.2,3600.0,16.6377,16.6571,16.6281,16.6281,3600.0
2010-05-25 10:30:00,17.19,17.21,17.17,17.19,11100.0,16.6184,16.6377,16.5991,16.6184,11100.0
2010-05-25 10:35:00,17.17,17.21,17.17,17.21,3300.0,16.5991,16.6377,16.5991,16.6377,3300.0
2010-05-25 10:40:00,17.19,17.19,17.16,17.17,9300.0,16.6184,16.6184,16.5894,16.5991,9300.0
2010-05-25 10:45:00,17.15,17.17,17.14,17.14,6900.0,16.5797,16.5991,16.5701,16.5701,6900.0
2010-05-25 10:50:00,17.16,17.18,17.14,17.18,8100.0,16.5894,16.6087,16.5701,16.6087,8100.0
2010-05-25 10:55:00,17.18,17.25,17.18,17.25,23700.0,16.6087,16.6764,16.6087,16.6764,23700.0
2010-05-25 11:00:00,17.29,17.34,17.29,17.33,81900.0,16.7151,16.7634,16.7151,16.7537,81900.0
2010-05-25 11:05:00,17.37,17.37,17.32,17.32,2100.0,16.7924,16.7924,16.7441,16.7441,2100.0
2010-05-25 11:10:00,17.31,17.31,17.29,17.3,1200.0,16.7344,16.7344,16.7151,16.7247,1200.0
2010-05-25 11:15:00,17.3,17.3,17.29,17.29,1200.0,16.7247,16.7247,16.7151,16.7151,1200.0
2010-05-25 11:20:00,17.29,17.31,17.26,17.26,1500.0,16.7151,16.7344,16.6861,16.6861,1500.0
2010-05-25 11:25:00,17.3,17.31,17.28,17.31,68400.0,16.7247,16.7344,16.7054,16.7344,68400.0
2010-05-25 11:30:00,17.31,17.31,17.29,17.3,22500.0,16.7344,16.7344,16.7151,16.7247,22500.0
2010-05-25 11:35:00,17.31,17.32,17.31,17.31,2100.0,16.7344,16.7441,16.7344,16.7344,2100.0
2010-05-25 11:40:00,17.32,17.32,17.31,17.31,1200.0,16.7441,16.7441,16.7344,16.7344,1200.0
2010-05-25 11:45:00,17.31,17.32,17.29,17.3,2700.0,16.7344,16.7441,16.7151,16.7247,2700.0
2010-05-25 11:50:00,17.31,17.34,17.31,17.33,3300.0,16.7344,16.7634,16.7344,16.7537,3300.0
2010-05-25 11:55:00,17.37,17.37,17.37,17.37,2100.0,16.7924,16.7924,16.7924,16.7924,2100.0
2010-05-25 12:00:00,17.4,17.41,17.4,17.41,900.0,16.8214,16.8311,16.8214,16.8311,900.0
2010-05-25 12:05:00,17.42,17.42,17.39,17.39,1800.0,16.8407,16.8407,16.8117,16.8117,1800.0
2010-05-25 12:10:00,17.36,17.38,17.36,17.38,2100.0,16.7827,16.8021,16.7827,16.8021,2100.0
2010-05-25 12:15:00,17.41,17.41,17.4,17.4,3000.0,16.8311,16.8311,16.8214,16.8214,3000.0
2010-05-25 12:20:00,17.38,17.38,17.38,17.38,1500.0,16.8021,16.8021,16.8021,16.8021,1500.0
2010-05-25 12:25:00,17.41,17.41,17.38,17.39,26400.0,16.8311,16.8311,16.8021,16.8117,26400.0
2010-05-25 12:30:00,17.38,17.38,17.38,17.38,1500.0,16.8021,16.8021,16.8021,16.8021,1500.0
2010-05-25 12:35:00,17.37,17.4,17.37,17.39,6000.0,16.7924,16.8214,16.7924,16.8117,6000.0
2010-05-25 12:40:00,17.38,17.38,17.36,17.36,2700.0,16.8021,16.8021,16.7827,16.7827,2700.0
2010-05-25 12:45:00,17.34,17.38,17.34,17.37,32400.0,16.7634,16.8021,16.7634,16.7924,32400.0
2010-05-25 12:50:00,17.38,17.38,17.35,17.35,30900.0,16.8021,16.8021,16.7731,16.7731,30900.0
2010-05-25 12:55:00,17.35,17.38,17.35,17.38,50700.0,16.7731,16.8021,16.7731,16.8021,50700.0
2010-05-25 13:00:00,17.38,17.38,17.36,17.37,31800.0,16.8021,16.8021,16.7827,16.7924,31800.0
2010-05-25 13:05:00,17.37,17.38,17.35,17.36,4800.0,16.7924,16.8021,16.7731,16.7827,4800.0
2010-05-25 13:10:00,17.34,17.35,17.33,17.33,89400.0,16.7634,16.7731,16.7537,16.7537,89400.0
2010-05-25 13:15:00,17.34,17.34,17.32,17.34,3000.0,16.7634,16.7634,16.7441,16.7634,3000.0
2010-05-25 13:20:00,17.35,17.38,17.35,17.35,4500.0,16.7731,16.8021,16.7731,16.7731,4500.0
2010-05-25 13:25:00,17.37,17.38,17.37,17.38,900.0,16.7924,16.8021,16.7924,16.8021,900.0
2010-05-25 13:30:00,17.37,17.37,17.36,17.36,900.0,16.7924,16.7924,16.7827,16.7827,900.0
2010-05-25 13:35:00,17.36,17.36,17.35,17.35,5100.0,16.7827,16.7827,16.7731,16.7731,5100.0
2010-05-25 13:40:00,17.34,17.36,17.34,17.34,5100.0,16.7634,16.7827,16.7634,16.7634,5100.0
2010-05-25 13:45:00,17.34,17.34,17.34,17.34,600.0,16.7634,16.7634,16.7634,16.7634,600.0
2010-05-25 13:50:00,17.32,17.35,17.32,17.33,7200.0,16.7441,16.7731,16.7441,16.7537,7200.0
2010-05-25 13:55:00,17.32,17.33,17.31,17.32,2400.0,16.7441,16.7537,16.7344,16.7441,2400.0
2010-05-25 14:00:00,17.31,17.34,17.31,17.33,7200.0,16.7344,16.7634,16.7344,16.7537,7200.0
2010-05-25 14:05:00,17.33,17.35,17.33,17.33,8700.0,16.7537,16.7731,16.7537,16.7537,8700.0
2010-05-25 14:10:00,17.35,17.39,17.35,17.39,6900.0,16.7731,16.8117,16.7731,16.8117,6900.0
2010-05-25 14:15:00,17.37,17.4,17.37,17.4,5700.0,16.7924,16.8214,16.7924,16.8214,5700.0
2010-05-25 14:20:00,17.41,17.41,17.39,17.39,900.0,16.8311,16.8311,16.8117,16.8117,900.0
2010-05-25 14:25:00,17.41,17.41,17.4,17.41,2700.0,16.8311,16.8311,16.8214,16.8311,2700.0
2010-05-25 14:30:00,17.41,17.43,17.4,17.4,3600.0,16.8311,16.8504,16.8214,16.8214,3600.0
2010-05-25 14:35:00,17.39,17.43,17.39,17.4,3000.0,16.8117,16.8504,16.8117,16.8214,3000.0
2010-05-25 14:40:00,17.41,17.47,17.41,17.47,15600.0,16.8311,16.8891,16.8311,16.8891,15600.0
2010-05-25 14:45:00,17.45,17.52,17.45,17.51,86700.0,16.8697,16.9374,16.8697,16.9278,86700.0
2010-05-25 14:50:00,17.52,17.52,17.49,17.51,9600.0,16.9374,16.9374,16.9084,16.9278,9600.0
2010-05-25 14:55:00,17.49,17.49,17.46,17.48,66000.0,16.9084,16.9084,16.8794,16.8987,66000.0
2010-05-25 15:00:00,17.47,17.53,17.47,17.5,16200.0,16.8891,16.9471,16.8891,16.9181,16200.0
2010-05-25 15:05:00,17.5,17.55,17.5,17.54,62100.0,16.9181,16.9664,16.9181,16.9568,62100.0
2010-05-25 15:10:00,17.55,17.55,17.5,17.5,2400.0,16.9664,16.9664,16.9181,16.9181,2400.0
2010-05-25 15:15:00,17.5,17.53,17.5,17.51,35100.0,16.9181,16.9471,16.9181,16.9278,35100.0
2010-05-25 15:20:00,17.52,17.64,17.52,17.64,90000.0,16.9374,17.0534,16.9374,17.0534,90000.0
2010-05-25 15:25:00,17.64,17.64,17.61,17.63,4500.0,17.0534,17.0534,17.0244,17.0438,4500.0
2010-05-25 15:30:00,17.67,17.69,17.64,17.67,6300.0,17.0824,17.1018,17.0534,17.0824,6300.0
2010-05-25 15:35:00,17.69,17.71,17.65,17.66,14400.0,17.1018,17.1211,17.0631,17.0728,14400.0
2010-05-25 15:40:00,17.66,17.69,17.64,17.66,9900.0,17.0728,17.1018,17.0534,17.0728,9900.0
2010-05-25 15:45:00,17.65,17.68,17.64,17.68,23100.0,17.0631,17.0921,17.0534,17.0921,23100.0
2010-05-25 15:50:00,17.67,17.67,17.62,17.66,15900.0,17.0824,17.0824,17.0341,17.0728,15900.0
2010-05-25 15:55:00,17.66,17.7,17.66,17.69,26700.0,17.0728,17.1114,17.0728,17.1018,26700.0
2010-05-26 09:30:00,17.76,17.97,17.76,17.97,8100.0,17.1694,17.3725,17.1694,17.3725,8100.0
2010-05-26 09:35:00,17.99,18.05,17.99,18.05,8400.0,17.3918,17.4498,17.3918,17.4498,8400.0
2010-05-26 09:40:00,18.08,18.08,18.05,18.05,85800.0,17.4788,17.4788,17.4498,17.4498,85800.0
2010-05-26 09:45:00,18.05,18.05,18.01,18.02,8700.0,17.4498,17.4498,17.4111,17.4208,8700.0
2010-05-26 09:50:00,17.97,18.02,17.97,18.02,4800.0,17.3725,17.4208,17.3725,17.4208,4800.0
2010-05-26 09:55:00,18.02,18.05,18.02,18.05,5700.0,17.4208,17.4498,17.4208,17.4498,5700.0
2010-05-26 10:00:00,18.08,18.08,18.04,18.04,14700.0,17.4788,17.4788,17.4401,17.4401,14700.0
2010-05-26 10:05:00,18.03,18.03,18.0,18.0,5400.0,17.4305,17.4305,17.4015,17.4015,5400.0
2010-05-26 10:10:00,18.0,18.01,17.98,18.01,2400.0,17.4015,17.4111,17.3821,17.4111,2400.0
2010-05-26 10:15:00,18.05,18.07,18.05,18.07,13500.0,17.4498,17.4691,17.4498,17.4691,13500.0
2010-05-26 10:20:00,18.06,18.08,18.05,18.07,59400.0,17.4595,17.4788,17.4498,17.4691,59400.0
2010-05-26 10:25:00,18.07,18.07,18.06,18.07,3000.0,17.4691,17.4691,17.4595,17.4691,3000.0
2010-05-26 10:30:00,18.05,18.08,18.05,18.08,45600.0,17.4498,17.4788,17.4498,17.4788,45600.0
2010-05-26 10:35:00,18.1,18.11,18.09,18.11,2100.0,17.4981,17.5078,17.4885,17.5078,2100.0
2010-05-26 10:40:00,18.09,18.1,18.09,18.1,18300.0,17.4885,17.4981,17.4885,17.4981,18300.0
2010-05-26 10:45:00,18.11,18.11,18.09,18.1,17700.0,17.5078,17.5078,17.4885,17.4981,17700.0
2010-05-26 10:50:00,18.11,18.12,18.05,18.05,5100.0,17.5078,17.5175,17.4498,17.4498,5100.0
2010-05-26 10:55:00,18.03,18.03,18.0,18.03,51900.0,17.4305,17.4305,17.4015,17.4305,51900.0
2010-05-26 11:00:00,18.03,18.04,18.0,18.01,51900.0,17.4305,17.4401,17.4015,17.4111,51900.0
2010-05-26 11:05:00,17.98,18.04,17.98,18.04,20700.0,17.3821,17.4401,17.3821,17.4401,20700.0
2010-05-26 11:10:00,18.05,18.06,18.04,18.05,32700.0,17.4498,17.4595,17.4401,17.4498,32700.0
2010-05-26 11:15:00,18.02,18.02,18.0,18.0,4500.0,17.4208,17.4208,17.4015,17.4015,4500.0
2010-05-26 11:20:00,18.01,18.01,17.99,18.0,14400.0,17.4111,17.4111,17.3918,17.4015,14400.0
2010-05-26 11:25:00,17.98,17.98,17.93,17.93,1500.0,17.3821,17.3821,17.3338,17.3338,1500.0
2010-05-26 11:30:00,17.91,17.92,17.9,17.91,3900.0,17.3144,17.3241,17.3048,17.3144,3900.0
2010-05-26 11:35:00,17.9,17.93,17.9,17.93,1500.0,17.3048,17.3338,17.3048,17.3338,1500.0
2010-05-26 11:40:00,17.92,17.93,17.92,17.93,1500.0,17.3241,17.3338,17.3241,17.3338,1500.0
2010-05-26 11:45:00,17.94,17.94,17.89,17.89,6300.0,17.3435,17.3435,17.2951,17.2951,6300.0
2010-05-26 11:50:00,17.89,17.9,17.89,17.9,2400.0,17.2951,17.3048,17.2951,17.3048,2400.0
2010-05-26 11:55:00,17.91,17.91,17.91,17.91,300.0,17.3144,17.3144,17.3144,17.3144,300.0
2010-05-26 12:00:00,17.91,17.91,17.91,17.91,0.0,17.3144,17.3144,17.3144,17.3144,0.0
2010-05-26 12:05:00,17.94,17.94,17.94,17.94,300.0,17.3435,17.3435,17.3435,17.3435,300.0
2010-05-26 12:10:00,17.95,17.95,17.95,17.95,600.0,17.3531,17.3531,17.3531,17.3531,600.0
2010-05-26 12:15:00,17.95,17.95,17.94,17.94,3000.0,17.3531,17.3531,17.3435,17.3435,3000.0
2010-05-26 12:20:00,17.95,17.95,17.94,17.94,4500.0,17.3531,17.3531,17.3435,17.3435,4500.0
2010-05-26 12:25:00,17.93,17.93,17.93,17.93,600.0,17.3338,17.3338,17.3338,17.3338,600.0
2010-05-26 12:30:00,17.92,17.92,17.92,17.92,300.0,17.3241,17.3241,17.3241,17.3241,300.0
2010-05-26 12:35:00,17.93,17.93,17.93,17.93,600.0,17.3338,17.3338,17.3338,17.3338,600.0
2010-05-26 12:40:00,17.92,17.92,17.91,17.92,3300.0,17.3241,17.3241,17.3144,17.3241,3300.0
2010-05-26 12:45:00,17.92,17.94,17.91,17.91,16800.0,17.3241,17.3435,17.3144,17.3144,16800.0
2010-05-26 12:50:00,17.91,17.93,17.91,17.93,1200.0,17.3144,17.3338,17.3144,17.3338,1200.0
2010-05-26 12:55:00,17.96,17.96,17.95,17.95,1200.0,17.3628,17.3628,17.3531,17.3531,1200.0
2010-05-26 13:00:00,17.95,17.95,17.95,17.95,0.0,17.3531,17.3531,17.3531,17.3531,0.0
2010-05-26 13:05:00,17.95,17.95,17.95,17.95,0.0,17.3531,17.3531,17.3531,17.3531,0.0
2010-05-26 13:10:00,18.0,18.0,17.98,18.0,7200.0,17.4015,17.4015,17.3821,17.4015,7200.0
2010-05-26 13:15:00,18.0,18.01,18.0,18.0,6600.0,17.4015,17.4111,17.4015,17.4015,6600.0
2010-05-26 13:20:00,17.99,17.99,17.99,17.99,2400.0,17.3918,17.3918,17.3918,17.3918,2400.0
2010-05-26 13:25:00,18.0,18.0,17.99,17.99,1200.0,17.4015,17.4015,17.3918,17.3918,1200.0
2010-05-26 13:30:00,17.98,17.98,17.98,17.98,300.0,17.3821,17.3821,17.3821,17.3821,300.0
2010-05-26 13:35:00,18.0,18.0,18.0,18.0,300.0,17.4015,17.4015,17.4015,17.4015,300.0
2010-05-26 13:40:00,18.01,18.01,17.99,17.99,600.0,17.4111,17.4111,17.3918,17.3918,600.0
2010-05-26 13:45:00,17.99,17.99,17.99,17.99,0.0,17.3918,17.3918,17.3918,17.3918,0.0
2010-05-26 13:50:00,17.96,17.96,17.96,17.96,300.0,17.3628,17.3628,17.3628,17.3628,300.0
2010-05-26 13:55:00,17.96,18.0,17.96,17.98,2400.0,17.3628,17.4015,17.3628,17.3821,2400.0
2010-05-26 14:00:00,17.99,18.0,17.99,18.0,1800.0,17.3918,17.4015,17.3918,17.4015,1800.0
2010-05-26 14:05:00,18.0,18.0,18.0,18.0,0.0,17.4015,17.4015,17.4015,17.4015,0.0
2010-05-26 14:10:00,17.97,17.97,17.96,17.96,1200.0,17.3725,17.3725,17.3628,17.3628,1200.0
2010-05-26 14:15:00,17.95,17.96,17.95,17.96,3900.0,17.3531,17.3628,17.3531,17.3628,3900.0
2010-05-26 14:20:00,17.93,17.96,17.93,17.96,1800.0,17.3338,17.3628,17.3338,17.3628,1800.0
2010-05-26 14:25:00,17.93,17.94,17.93,17.94,900.0,17.3338,17.3435,17.3338,17.3435,900.0
2010-05-26 14:30:00,17.95,17.95,17.88,17.88,5400.0,17.3531,17.3531,17.2854,17.2854,5400.0
2010-05-26 14:35:00,17.86,17.86,17.84,17.85,3000.0,17.2661,17.2661,17.2468,17.2564,3000.0
2010-05-26 14:40:00,17.87,17.88,17.84,17.85,6300.0,17.2758,17.2854,17.2468,17.2564,6300.0
2010-05-26 14:45:00,17.83,17.83,17.83,17.83,300.0,17.2371,17.2371,17.2371,17.2371,300.0
2010-05-26 14:50:00,17.81,17.81,17.81,17.81,1800.0,17.2178,17.2178,17.2178,17.2178,1800.0
2010-05-26 14:55:00,17.79,17.82,17.79,17.82,1500.0,17.1984,17.2274,17.1984,17.2274,1500.0
2010-05-26 15:00:00,17.83,17.84,17.83,17.84,1200.0,17.2371,17.2468,17.2371,17.2468,1200.0
2010-05-26 15:05:00,17.82,17.83,17.82,17.83,3000.0,17.2274,17.2371,17.2274,17.2371,3000.0
2010-05-26 15:10:00,17.83,17.84,17.83,17.84,2400.0,17.2371,17.2468,17.2371,17.2468,2400.0
2010-05-26 15:15:00,17.85,17.85,17.78,17.78,2700.0,17.2564,17.2564,17.1888,17.1888,2700.0
2010-05-26 15:20:00,17.79,17.79,17.77,17.77,13200.0,17.1984,17.1984,17.1791,17.1791,13200.0
2010-05-26 15:25:00,17.72,17.72,17.61,17.65,122400.0,17.1308,17.1308,17.0244,17.0631,122400.0
2010-05-26 15:30:00,17.65,17.67,17.64,17.67,12600.0,17.0631,17.0824,17.0534,17.0824,12600.0
2010-05-26 15:35:00,17.64,17.68,17.63,17.67,9300.0,17.0534,17.0921,17.0438,17.0824,9300.0
2010-05-26 15:40:00,17.69,17.73,17.69,17.73,9000.0,17.1018,17.1404,17.1018,17.1404,9000.0
2010-05-26 15:45:00,17.7,17.7,17.64,17.64,5700.0,17.1114,17.1114,17.0534,17.0534,5700.0
2010-05-26 15:50:00,17.65,17.68,17.65,17.66,6600.0,17.0631,17.0921,17.0631,17.0728,6600.0
2010-05-26 15:55:00,17.67,17.67,17.64,17.66,6600.0,17.0824,17.0824,17.0534,17.0728,6600.0
2010-05-27 09:30:00,17.98,18.07,17.98,18.07,16200.0,17.3821,17.4691,17.3821,17.4691,16200.0
2010-05-27 09:35:00,18.01,18.01,17.95,17.95,5400.0,17.4111,17.4111,17.3531,17.3531,5400.0
2010-05-27 09:40:00,17.92,17.92,17.92,17.92,300.0,17.3241,17.3241,17.3241,17.3241,300.0
2010-05-27 09:45:00,17.92,17.92,17.92,17.92,0.0,17.3241,17.3241,17.3241,17.3241,0.0
2010-05-27 09:50:00,17.92,17.92,17.92,17.92,0.0,17.3241,17.3241,17.3241,17.3241,0.0
2010-05-27 09:55:00,17.98,17.98,17.95,17.95,1500.0,17.3821,17.3821,17.3531,17.3531,1500.0
2010-05-27 10:00:00,17.91,17.91,17.91,17.91,600.0,17.3144,17.3144,17.3144,17.3144,600.0
2010-05-27 10:05:00,17.92,17.92,17.9,17.9,4500.0,17.3241,17.3241,17.3048,17.3048,4500.0
2010-05-27 10:10:00,17.89,17.9,17.88,17.9,6000.0,17.2951,17.3048,17.2854,17.3048,6000.0
2010-05-27 10:15:00,17.9,17.9,17.9,17.9,18000.0,17.3048,17.3048,17.3048,17.3048,18000.0
2010-05-27 10:20:00,17.9,17.92,17.89,17.92,6000.0,17.3048,17.3241,17.2951,17.3241,6000.0
2010-05-27 10:25:00,17.93,17.93,17.93,17.93,900.0,17.3338,17.3338,17.3338,17.3338,900.0
2010-05-27 10:30:00,17.92,17.94,17.92,17.93,1500.0,17.3241,17.3435,17.3241,17.3338,1500.0
2010-05-27 10:35:00,17.9,17.9,17.9,17.9,300.0,17.3048,17.3048,17.3048,17.3048,300.0
2010-05-27 10:40:00,17.87,17.88,17.87,17.88,900.0,17.2758,17.2854,17.2758,17.2854,900.0
2010-05-27 10:45:00,17.88,17.88,17.88,17.88,0.0,17.2854,17.2854,17.2854,17.2854,0.0
2010-05-27 10:50:00,17.86,17.89,17.86,17.89,3600.0,17.2661,17.2951,17.2661,17.2951,3600.0
2010-05-27 10:55:00,17.89,17.89,17.89,17.89,300.0,17.2951,17.2951,17.2951,17.2951,300.0
2010-05-27 11:00:00,17.86,17.86,17.86,17.86,300.0,17.2661,17.2661,17.2661,17.2661,300.0
2010-05-27 11:05:00,17.88,17.88,17.87,17.87,900.0,17.2854,17.2854,17.2758,17.2758,900.0
2010-05-27 11:10:00,17.86,17.86,17.86,17.86,1500.0,17.2661,17.2661,17.2661,17.2661,1500.0
2010-05-27 11:15:00,17.87,17.88,17.86,17.88,3600.0,17.2758,17.2854,17.2661,17.2854,3600.0
2010-05-27 11:20:00,17.86,17.89,17.86,17.89,35400.0,17.2661,17.2951,17.2661,17.2951,35400.0
2010-05-27 11:25:00,17.88,17.92,17.88,17.91,7200.0,17.2854,17.3241,17.2854,17.3144,7200.0
2010-05-27 11:30:00,17.91,17.91,17.88,17.89,23700.0,17.3144,17.3144,17.2854,17.2951,23700.0
2010-05-27 11:35:00,17.89,17.9,17.89,17.89,18000.0,17.2951,17.3048,17.2951,17.2951,18000.0
2010-05-27 11:40:00,17.87,17.9,17.87,17.9,900.0,17.2758,17.3048,17.2758,17.3048,900.0
2010-05-27 11:45:00,17.9,17.91,17.9,17.91,172800.0,17.3048,17.3144,17.3048,17.3144,172800.0
2010-05-27 11:50:00,17.9,17.93,17.9,17.93,1200.0,17.3048,17.3338,17.3048,17.3338,1200.0
2010-05-27 11:55:00,17.93,17.96,17.93,17.96,81000.0,17.3338,17.3628,17.3338,17.3628,81000.0
2010-05-27 12:00:00,17.95,17.96,17.94,17.94,10200.0,17.3531,17.3628,17.3435,17.3435,10200.0
2010-05-27 12:05:00,17.94,17.94,17.94,17.94,0.0,17.3435,17.3435,17.3435,17.3435,0.0
2010-05-27 12:10:00,17.97,18.01,17.97,18.01,2100.0,17.3725,17.4111,17.3725,17.4111,2100.0
2010-05-27 12:15:00,18.0,18.0,18.0,18.0,600.0,17.4015,17.4015,17.4015,17.4015,600.0
2010-05-27 12:20:00,17.98,17.98,17.98,17.98,2400.0,17.3821,17.3821,17.3821,17.3821,2400.0
2010-05-27 12:25:00,17.99,17.99,17.98,17.98,900.0,17.3918,17.3918,17.3821,17.3821,900.0
2010-05-27 12:30:00,17.98,17.98,17.98,17.98,600.0,17.3821,17.3821,17.3821,17.3821,600.0
2010-05-27 12:35:00,17.98,17.99,17.98,17.99,1500.0,17.3821,17.3918,17.3821,17.3918,1500.0
2010-05-27 12:40:00,17.99,17.99,17.99,17.99,0.0,17.3918,17.3918,17.3918,17.3918,0.0
2010-05-27 12:45:00,17.95,17.95,17.95,17.95,300.0,17.3531,17.3531,17.3531,17.3531,300.0
2010-05-27 12:50:00,17.96,17.96,17.94,17.95,1200.0,17.3628,17.3628,17.3435,17.3531,1200.0
2010-05-27 12:55:00,17.94,17.95,17.94,17.95,1500.0,17.3435,17.3531,17.3435,17.3531,1500.0
2010-05-27 13:00:00,17.94,17.94,17.92,17.92,3600.0,17.3435,17.3435,17.3241,17.3241,3600.0
2010-05-27 13:05:00,17.92,17.93,17.92,17.93,2100.0,17.3241,17.3338,17.3241,17.3338,2100.0
2010-05-27 13:10:00,17.91,17.93,17.91,17.93,1200.0,17.3144,17.3338,17.3144,17.3338,1200.0
2010-05-27 13:15:00,17.95,17.95,17.95,17.95,900.0,17.3531,17.3531,17.3531,17.3531,900.0
2010-05-27 13:20:00,17.96,17.96,17.96,17.96,300.0,17.3628,17.3628,17.3628,17.3628,300.0
2010-05-27 13:25:00,17.95,17.96,17.95,17.96,900.0,17.3531,17.3628,17.3531,17.3628,900.0
2010-05-27 13:30:00,17.94,17.95,17.94,17.95,60000.0,17.3435,17.3531,17.3435,17.3531,60000.0
2010-05-27 13:35:00,17.97,17.98,17.97,17.97,1200.0,17.3725,17.3821,17.3725,17.3725,1200.0
2010-05-27 13:40:00,17.96,17.96,17.96,17.96,300.0,17.3628,17.3628,17.3628,17.3628,300.0
2010-05-27 13:45:00,17.95,17.95,17.94,17.94,600.0,17.3531,17.3531,17.3435,17.3435,600.0
2010-05-27 13:50:00,17.95,17.95,17.95,17.95,1200.0,17.3531,17.3531,17.3531,17.3531,1200.0
2010-05-27 13:55:00,17.94,17.95,17.94,17.95,6900.0,17.3435,17.3531,17.3435,17.3531,6900.0
2010-05-27 14:00:00,17.94,17.94,17.93,17.93,600.0,17.3435,17.3435,17.3338,17.3338,600.0
2010-05-27 14:05:00,17.95,17.96,17.94,17.96,4500.0,17.3531,17.3628,17.3435,17.3628,4500.0
2010-05-27 14:10:00,17.96,17.96,17.96,17.96,300.0,17.3628,17.3628,17.3628,17.3628,300.0
2010-05-27 14:15:00,17.97,17.97,17.97,17.97,300.0,17.3725,17.3725,17.3725,17.3725,300.0
2010-05-27 14:20:00,17.98,17.98,17.97,17.98,1500.0,17.3821,17.3821,17.3725,17.3821,1500.0
2010-05-27 14:25:00,17.98,17.98,17.97,17.97,600.0,17.3821,17.3821,17.3725,17.3725,600.0
2010-05-27 14:30:00,17.98,17.99,17.98,17.99,2400.0,17.3821,17.3918,17.3821,17.3918,2400.0
2010-05-27 14:35:00,18.01,18.01,18.01,18.01,300.0,17.4111,17.4111,17.4111,17.4111,300.0
2010-05-27 14:40:00,18.0,18.01,18.0,18.0,900.0,17.4015,17.4111,17.4015,17.4015,900.0
2010-05-27 14:45:00,18.0,18.0,18.0,18.0,0.0,17.4015,17.4015,17.4015,17.4015,0.0
2010-05-27 14:50:00,17.98,17.98,17.98,17.98,300.0,17.3821,17.3821,17.3821,17.3821,300.0
2010-05-27 14:55:00,18.0,18.0,18.0,18.0,1500.0,17.4015,17.4015,17.4015,17.4015,1500.0
2010-05-27 15:00:00,17.99,18.0,17.99,17.99,2100.0,17.3918,17.4015,17.3918,17.3918,2100.0
2010-05-27 15:05:00,18.0,18.0,18.0,18.0,1800.0,17.4015,17.4015,17.4015,17.4015,1800.0
2010-05-27 15:10:00,18.0,18.02,18.0,18.01,1200.0,17.4015,17.4208,17.4015,17.4111,1200.0
2010-05-27 15:15:00,18.03,18.03,18.01,18.01,3000.0,17.4305,17.4305,17.4111,17.4111,3000.0
2010-05-27 15:20:00,18.02,18.02,18.01,18.01,2700.0,17.4208,17.4208,17.4111,17.4111,2700.0
2010-05-27 15:25:00,17.99,18.01,17.99,18.01,1200.0,17.3918,17.4111,17.3918,17.4111,1200.0
2010-05-27 15:30:00,18.02,18.02,18.01,18.01,2400.0,17.4208,17.4208,17.4111,17.4111,2400.0
2010-05-27 15:35:00,18.02,18.03,18.02,18.03,2100.0,17.4208,17.4305,17.4208,17.4305,2100.0
2010-05-27 15:40:00,18.04,18.06,18.03,18.06,3000.0,17.4401,17.4595,17.4305,17.4595,3000.0
2010-05-27 15:45:00,18.06,18.07,18.05,18.07,2100.0,17.4595,17.4691,17.4498,17.4691,2100.0
2010-05-27 15:50:00,18.08,18.09,18.08,18.08,37200.0,17.4788,17.4885,17.4788,17.4788,37200.0
2010-05-27 15:55:00,18.08,18.11,18.08,18.11,10800.0,17.4788,17.5078,17.4788,17.5078,10800.0
2010-05-28 09:30:00,18.07,18.09,18.07,18.08,4200.0,17.4691,17.4885,17.4691,17.4788,4200.0
2010-05-28 09:35:00,18.09,18.09,18.03,18.03,5400.0,17.4885,17.4885,17.4305,17.4305,5400.0
2010-05-28 09:40:00,18.05,18.05,18.0,18.0,80100.0,17.4498,17.4498,17.4015,17.4015,80100.0
2010-05-28 09:45:00,18.0,18.0,17.99,17.99,1200.0,17.4015,17.4015,17.3918,17.3918,1200.0
2010-05-28 09:50:00,18.04,18.08,18.04,18.06,2700.0,17.4401,17.4788,17.4401,17.4595,2700.0
2010-05-28 09:55:00,18.05,18.11,18.05,18.11,6600.0,17.4498,17.5078,17.4498,17.5078,6600.0
2010-05-28 10:00:00,18.15,18.15,18.14,18.14,600.0,17.5465,17.5465,17.5368,17.5368,600.0
2010-05-28 10:05:00,18.15,18.26,18.15,18.26,16200.0,17.5465,17.6528,17.5465,17.6528,16200.0
2010-05-28 10:10:00,18.25,18.28,18.25,18.28,5100.0,17.6431,17.6721,17.6431,17.6721,5100.0
2010-05-28 10:15:00,18.27,18.3,18.27,18.29,1200.0,17.6625,17.6915,17.6625,17.6818,1200.0
2010-05-28 10:20:00,18.3,18.31,18.28,18.28,1200.0,17.6915,17.7011,17.6721,17.6721,1200.0
2010-05-28 10:25:00,18.26,18.26,18.26,18.26,600.0,17.6528,17.6528,17.6528,17.6528,600.0
2010-05-28 10:30:00,18.26,18.28,18.26,18.28,1500.0,17.6528,17.6721,17.6528,17.6721,1500.0
2010-05-28 10:35:00,18.28,18.28,18.28,18.28,0.0,17.6721,17.6721,17.6721,17.6721,0.0
2010-05-28 10:40:00,18.28,18.28,18.28,18.28,0.0,17.6721,17.6721,17.6721,17.6721,0.0
2010-05-28 10:45:00,18.17,18.17,18.17,18.17,3000.0,17.5658,17.5658,17.5658,17.5658,3000.0
2010-05-28 10:50:00,18.11,18.14,18.1,18.14,15300.0,17.5078,17.5368,17.4981,17.5368,15300.0
2010-05-28 10:55:00,18.15,18.15,18.15,18.15,300.0,17.5465,17.5465,17.5465,17.5465,300.0
2010-05-28 11:00:00,18.17,18.19,18.17,18.19,1800.0,17.5658,17.5851,17.5658,17.5851,1800.0
2010-05-28 11:05:00,18.15,18.18,18.15,18.17,6900.0,17.5465,17.5755,17.5465,17.5658,6900.0
2010-05-28 11:10:00,18.18,18.19,18.13,18.13,6000.0,17.5755,17.5851,17.5271,17.5271,6000.0
2010-05-28 11:15:00,18.14,18.14,18.1,18.11,34500.0,17.5368,17.5368,17.4981,17.5078,34500.0
2010-05-28 11:20:00,18.12,18.13,18.09,18.1,12900.0,17.5175,17.5271,17.4885,17.4981,12900.0
2010-05-28 11:25:00,18.09,18.12,18.09,18.12,1500.0,17.4885,17.5175,17.4885,17.5175,1500.0
2010-05-28 11:30:00,18.11,18.11,18.11,18.11,300.0,17.5078,17.5078,17.5078,17.5078,300.0
2010-05-28 11:35:00,18.11,18.11,18.11,18.11,1800.0,17.5078,17.5078,17.5078,17.5078,1800.0
2010-05-28 11:40:00,18.13,18.16,18.12,18.16,6300.0,17.5271,17.5561,17.5175,17.5561,6300.0
2010-05-28 11:45:00,18.17,18.18,18.17,18.18,6300.0,17.5658,17.5755,17.5658,17.5755,6300.0
2010-05-28 11:50:00,18.2,18.2,18.19,18.2,900.0,17.5948,17.5948,17.5851,17.5948,900.0
2010-05-28 11:55:00,18.19,18.19,18.18,18.18,600.0,17.5851,17.5851,17.5755,17.5755,600.0
2010-05-28 12:00:00,18.16,18.16,18.16,18.16,1800.0,17.5561,17.5561,17.5561,17.5561,1800.0
2010-05-28 12:05:00,18.12,18.12,18.11,18.12,1500.0,17.5175,17.5175,17.5078,17.5175,1500.0
2010-05-28 12:10:00,18.14,18.14,18.13,18.13,900.0,17.5368,17.5368,17.5271,17.5271,900.0
2010-05-28 12:15:00,18.13,18.15,18.13,18.15,600.0,17.5271,17.5465,17.5271,17.5465,600.0
2010-05-28 12:20:00,18.16,18.16,18.15,18.15,1200.0,17.5561,17.5561,17.5465,17.5465,1200.0
2010-05-28 12:25:00,18.15,18.15,18.15,18.15,0.0,17.5465,17.5465,17.5465,17.5465,0.0
2010-05-28 12:30:00,18.16,18.16,18.16,18.16,300.0,17.5561,17.5561,17.5561,17.5561,300.0
2010-05-28 12:35:00,18.13,18.13,18.07,18.07,11700.0,17.5271,17.5271,17.4691,17.4691,11700.0
2010-05-28 12:40:00,18.01,18.07,18.01,18.03,23700.0,17.4111,17.4691,17.4111,17.4305,23700.0
2010-05-28 12:45:00,18.0,18.02,17.96,17.98,68700.0,17.4015,17.4208,17.3628,17.3821,68700.0
2010-05-28 12:50:00,18.0,18.02,18.0,18.02,4200.0,17.4015,17.4208,17.4015,17.4208,4200.0
2010-05-28 12:55:00,17.99,17.99,17.96,17.96,1500.0,17.3918,17.3918,17.3628,17.3628,1500.0
2010-05-28 13:00:00,17.98,18.01,17.98,18.0,1500.0,17.3821,17.4111,17.3821,17.4015,1500.0
2010-05-28 13:05:00,18.0,18.0,18.0,18.0,0.0,17.4015,17.4015,17.4015,17.4015,0.0
2010-05-28 13:10:00,18.02,18.02,18.0,18.0,68100.0,17.4208,17.4208,17.4015,17.4015,68100.0
2010-05-28 13:15:00,18.0,18.0,17.99,17.99,1200.0,17.4015,17.4015,17.3918,17.3918,1200.0
2010-05-28 13:20:00,18.02,18.02,18.0,18.01,60300.0,17.4208,17.4208,17.4015,17.4111,60300.0
2010-05-28 13:25:00,18.02,18.02,18.02,18.02,2100.0,17.4208,17.4208,17.4208,17.4208,2100.0
2010-05-28 13:30:00,18.02,18.02,17.99,18.01,64500.0,17.4208,17.4208,17.3918,17.4111,64500.0
2010-05-28 13:35:00,18.01,18.01,18.01,18.01,600.0,17.4111,17.4111,17.4111,17.4111,600.0
2010-05-28 13:40:00,18.01,18.01,18.01,18.01,0.0,17.4111,17.4111,17.4111,17.4111,0.0
2010-05-28 13:45:00,17.99,17.99,17.99,17.99,300.0,17.3918,17.3918,17.3918,17.3918,300.0
2010-05-28 13:50:00,18.01,18.01,18.01,18.01,900.0,17.4111,17.4111,17.4111,17.4111,900.0
2010-05-28 13:55:00,18.01,18.01,17.97,17.97,12300.0,17.4111,17.4111,17.3725,17.3725,12300.0
2010-05-28 14:00:00,17.96,17.98,17.96,17.98,3000.0,17.3628,17.3821,17.3628,17.3821,3000.0
2010-05-28 14:05:00,17.95,17.97,17.95,17.97,2700.0,17.3531,17.3725,17.3531,17.3725,2700.0
2010-05-28 14:10:00,17.96,17.97,17.95,17.97,32100.0,17.3628,17.3725,17.3531,17.3725,32100.0
2010-05-28 14:15:00,17.98,17.98,17.98,17.98,300.0,17.3821,17.3821,17.3821,17.3821,300.0
2010-05-28 14:20:00,17.99,17.99,17.98,17.98,2700.0,17.3918,17.3918,17.3821,17.3821,2700.0
2010-05-28 14:25:00,17.98,17.98,17.98,17.98,0.0,17.3821,17.3821,17.3821,17.3821,0.0
2010-05-28 14:30:00,18.0,18.0,18.0,18.0,300.0,17.4015,17.4015,17.4015,17.4015,300.0
2010-05-28 14:35:00,18.0,18.0,18.0,18.0,1200.0,17.4015,17.4015,17.4015,17.4015,1200.0
2010-05-28 14:40:00,18.03,18.03,18.02,18.03,2400.0,17.4305,17.4305,17.4208,17.4305,2400.0
2010-05-28 14:45:00,18.04,18.08,18.04,18.06,23400.0,17.4401,17.4788,17.4401,17.4595,23400.0
2010-05-28 14:50:00,18.11,18.12,18.1,18.1,1500.0,17.5078,17.5175,17.4981,17.4981,1500.0
2010-05-28 14:55:00,18.09,18.09,18.08,18.09,1800.0,17.4885,17.4885,17.4788,17.4885,1800.0
2010-05-28 15:00:00,18.09,18.09,18.07,18.09,5100.0,17.4885,17.4885,17.4691,17.4885,5100.0
2010-05-28 15:05:00,18.09,18.1,18.09,18.1,1200.0,17.4885,17.4981,17.4885,17.4981,1200.0
2010-05-28 15:10:00,18.12,18.13,18.12,18.13,600.0,17.5175,17.5271,17.5175,17.5271,600.0
2010-05-28 15:15:00,18.15,18.15,18.12,18.12,3000.0,17.5465,17.5465,17.5175,17.5175,3000.0
2010-05-28 15:20:00,18.16,18.16,18.15,18.15,1200.0,17.5561,17.5561,17.5465,17.5465,1200.0
2010-05-28 15:25:00,18.17,18.19,18.17,18.19,1800.0,17.5658,17.5851,17.5658,17.5851,1800.0
2010-05-28 15:30:00,18.2,18.22,18.2,18.2,20700.0,17.5948,17.6141,17.5948,17.5948,20700.0
2010-05-28 15:35:00,18.2,18.2,18.18,18.19,5100.0,17.5948,17.5948,17.5755,17.5851,5100.0
2010-05-28 15:40:00,18.19,18.19,18.16,18.19,3600.0,17.5851,17.5851,17.5561,17.5851,3600.0
2010-05-28 15:45:00,18.19,18.19,18.11,18.16,8700.0,17.5851,17.5851,17.5078,17.5561,8700.0
2010-05-28 15:50:00,18.16,18.17,18.12,18.15,9000.0,17.5561,17.5658,17.5175,17.5465,9000.0
2010-05-28 15:55:00,18.15,18.15,18.05,18.05,11400.0,17.5465,17.5465,17.4498,17.4498,11400.0
2010-06-01 09:30:00,17.99,17.99,17.83,17.96,8100.0,17.3918,17.3918,17.2371,17.3628,8100.0
2010-06-01 09:35:00,17.97,17.97,17.95,17.96,9300.0,17.3725,17.3725,17.3531,17.3628,9300.0
2010-06-01 09:40:00,18.0,18.0,17.98,17.98,5400.0,17.4015,17.4015,17.3821,17.3821,5400.0
2010-06-01 09:45:00,18.0,18.05,17.99,18.05,3600.0,17.4015,17.4498,17.3918,17.4498,3600.0
2010-06-01 09:50:00,18.05,18.11,18.05,18.11,2100.0,17.4498,17.5078,17.4498,17.5078,2100.0
2010-06-01 09:55:00,18.06,18.06,18.02,18.02,900.0,17.4595,17.4595,17.4208,17.4208,900.0
2010-06-01 10:00:00,18.02,18.12,18.02,18.12,6000.0,17.4208,17.5175,17.4208,17.5175,6000.0
2010-06-01 10:05:00,18.12,18.13,18.12,18.13,1200.0,17.5175,17.5271,17.5175,17.5271,1200.0
2010-06-01 10:10:00,18.11,18.13,18.11,18.13,1500.0,17.5078,17.5271,17.5078,17.5271,1500.0
2010-06-01 10:15:00,18.13,18.14,18.12,18.12,6900.0,17.5271,17.5368,17.5175,17.5175,6900.0
2010-06-01 10:20:00,18.16,18.22,18.15,18.22,3300.0,17.5561,17.6141,17.5465,17.6141,3300.0
2010-06-01 10:25:00,18.23,18.26,18.23,18.24,3000.0,17.6238,17.6528,17.6238,17.6335,3000.0
2010-06-01 10:30:00,18.25,18.26,18.24,18.26,1200.0,17.6431,17.6528,17.6335,17.6528,1200.0
2010-06-01 10:35:00,18.27,18.27,18.25,18.26,1200.0,17.6625,17.6625,17.6431,17.6528,1200.0
2010-06-01 10:40:00,18.26,18.26,18.26,18.26,0.0,17.6528,17.6528,17.6528,17.6528,0.0
2010-06-01 10:45:00,18.25,18.25,18.21,18.21,2700.0,17.6431,17.6431,17.6045,17.6045,2700.0
2010-06-01 10:50:00,18.22,18.23,18.21,18.21,5400.0,17.6141,17.6238,17.6045,17.6045,5400.0
2010-06-01 10:55:00,18.22,18.22,18.21,18.22,2700.0,17.6141,17.6141,17.6045,17.6141,2700.0
2010-06-01 11:00:00,18.19,18.19,18.18,18.19,6900.0,17.5851,17.5851,17.5755,17.5851,6900.0
2010-06-01 11:05:00,18.17,18.19,18.17,18.18,4200.0,17.5658,17.5851,17.5658,17.5755,4200.0
2010-06-01 11:10:00,18.18,18.2,18.18,18.19,7800.0,17.5755,17.5948,17.5755,17.5851,7800.0
2010-06-01 11:15:00,18.19,18.19,18.16,18.16,20700.0,17.5851,17.5851,17.5561,17.5561,20700.0
2010-06-01 11:20:00,18.18,18.18,18.18,18.18,300.0,17.5755,17.5755,17.5755,17.5755,300.0
2010-06-01 11:25:00,18.18,18.18,18.18,18.18,0.0,17.5755,17.5755,17.5755,17.5755,0.0
2010-06-01 11:30:00,18.18,18.18,18.18,18.18,1200.0,17.5755,17.5755,17.5755,17.5755,1200.0
2010-06-01 11:35:00,18.18,18.18,18.18,18.18,0.0,17.5755,17.5755,17.5755,17.5755,0.0
2010-06-01 11:40:00,18.15,18.15,18.11,18.11,1500.0,17.5465,17.5465,17.5078,17.5078,1500.0
2010-06-01 11:45:00,18.08,18.08,18.07,18.07,600.0,17.4788,17.4788,17.4691,17.4691,600.0
2010-06-01 11:50:00,18.07,18.07,18.06,18.07,2700.0,17.4691,17.4691,17.4595,17.4691,2700.0
2010-06-01 11:55:00,18.05,18.06,18.02,18.02,3900.0,17.4498,17.4595,17.4208,17.4208,3900.0
2010-06-01 12:00:00,18.01,18.04,18.01,18.04,1500.0,17.4111,17.4401,17.4111,17.4401,1500.0
2010-06-01 12:05:00,18.04,18.04,18.01,18.01,1800.0,17.4401,17.4401,17.4111,17.4111,1800.0
2010-06-01 12:10:00,18.01,18.05,18.01,18.05,3000.0,17.4111,17.4498,17.4111,17.4498,3000.0
2010-06-01 12:15:00,18.07,18.07,18.06,18.06,900.0,17.4691,17.4691,17.4595,17.4595,900.0
2010-06-01 12:20:00,18.06,18.06,18.05,18.05,600.0,17.4595,17.4595,17.4498,17.4498,600.0
2010-06-01 12:25:00,18.05,18.05,18.05,18.05,0.0,17.4498,17.4498,17.4498,17.4498,0.0
2010-06-01 12:30:00,18.1,18.1,18.1,18.1,2100.0,17.4981,17.4981,17.4981,17.4981,2100.0
2010-06-01 12:35:00,18.1,18.1,18.1,18.1,0.0,17.4981,17.4981,17.4981,17.4981,0.0
2010-06-01 12:40:00,18.09,18.09,18.09,18.09,300.0,17.4885,17.4885,17.4885,17.4885,300.0
2010-06-01 12:45:00,18.07,18.07,18.07,18.07,300.0,17.4691,17.4691,17.4691,17.4691,300.0
2010-06-01 12:50:00,18.08,18.08,18.07,18.08,212400.0,17.4788,17.4788,17.4691,17.4788,212400.0
2010-06-01 12:55:00,18.08,18.08,18.08,18.08,0.0,17.4788,17.4788,17.4788,17.4788,0.0
2010-06-01 13:00:00,18.03,18.04,18.03,18.04,4800.0,17.4305,17.4401,17.4305,17.4401,4800.0
2010-06-01 13:05:00,18.03,18.03,18.03,18.03,1800.0,17.4305,17.4305,17.4305,17.4305,1800.0
2010-06-01 13:10:00,18.07,18.12,18.07,18.12,6000.0,17.4691,17.5175,17.4691,17.5175,6000.0
2010-06-01 13:15:00,18.12,18.14,18.12,18.13,20100.0,17.5175,17.5368,17.5175,17.5271,20100.0
2010-06-01 13:20:00,18.15,18.15,18.15,18.15,4500.0,17.5465,17.5465,17.5465,17.5465,4500.0
2010-06-01 13:25:00,18.13,18.13,18.13,18.13,3000.0,17.5271,17.5271,17.5271,17.5271,3000.0
2010-06-01 13:30:00,18.15,18.16,18.15,18.16,2400.0,17.5465,17.5561,17.5465,17.5561,2400.0
2010-06-01 13:35:00,18.15,18.15,18.15,18.15,3600.0,17.5465,17.5465,17.5465,17.5465,3600.0
2010-06-01 13:40:00,18.13,18.13,18.13,18.13,3000.0,17.5271,17.5271,17.5271,17.5271,3000.0
2010-06-01 13:45:00,18.13,18.15,18.13,18.15,10500.0,17.5271,17.5465,17.5271,17.5465,10500.0
2010-06-01 13:50:00,18.1,18.1,18.1,18.1,4800.0,17.4981,17.4981,17.4981,17.4981,4800.0
2010-06-01 13:55:00,18.09,18.09,18.04,18.04,8700.0,17.4885,17.4885,17.4401,17.4401,8700.0
2010-06-01 14:00:00,18.03,18.06,17.99,18.05,17100.0,17.4305,17.4595,17.3918,17.4498,17100.0
2010-06-01 14:05:00,18.02,18.04,18.02,18.03,6300.0,17.4208,17.4401,17.4208,17.4305,6300.0
2010-06-01 14:10:00,18.0,18.04,18.0,18.04,7500.0,17.4015,17.4401,17.4015,17.4401,7500.0
2010-06-01 14:15:00,18.04,18.04,18.02,18.02,4200.0,17.4401,17.4401,17.4208,17.4208,4200.0
2010-06-01 14:20:00,18.03,18.08,18.03,18.07,5400.0,17.4305,17.4788,17.4305,17.4691,5400.0
2010-06-01 14:25:00,18.05,18.06,18.05,18.05,4200.0,17.4498,17.4595,17.4498,17.4498,4200.0
2010-06-01 14:30:00,18.07,18.08,18.07,18.08,5400.0,17.4691,17.4788,17.4691,17.4788,5400.0
2010-06-01 14:35:00,18.08,18.08,18.07,18.08,4500.0,17.4788,17.4788,17.4691,17.4788,4500.0
2010-06-01 14:40:00,18.08,18.08,18.05,18.07,19200.0,17.4788,17.4788,17.4498,17.4691,19200.0
2010-06-01 14:45:00,18.08,18.11,18.06,18.11,10800.0,17.4788,17.5078,17.4595,17.5078,10800.0
2010-06-01 14:50:00,18.07,18.07,18.07,18.07,300.0,17.4691,17.4691,17.4691,17.4691,300.0
2010-06-01 14:55:00,18.04,18.08,18.04,18.08,3000.0,17.4401,17.4788,17.4401,17.4788,3000.0
2010-06-01 15:00:00,18.08,18.08,18.05,18.07,6600.0,17.4788,17.4788,17.4498,17.4691,6600.0
2010-06-01 15:05:00,18.07,18.08,18.02,18.02,13200.0,17.4691,17.4788,17.4208,17.4208,13200.0
2010-06-01 15:10:00,17.99,18.05,17.99,18.04,9300.0,17.3918,17.4498,17.3918,17.4401,9300.0
2010-06-01 15:15:00,18.05,18.05,17.99,18.0,118500.0,17.4498,17.4498,17.3918,17.4015,118500.0
2010-06-01 15:20:00,18.0,18.01,17.92,17.94,39000.0,17.4015,17.4111,17.3241,17.3435,39000.0
2010-06-01 15:25:00,17.92,17.94,17.91,17.94,7500.0,17.3241,17.3435,17.3144,17.3435,7500.0
2010-06-01 15:30:00,17.94,17.99,17.94,17.99,16800.0,17.3435,17.3918,17.3435,17.3918,16800.0
2010-06-01 15:35:00,17.99,18.0,17.98,17.98,7200.0,17.3918,17.4015,17.3821,17.3821,7200.0
2010-06-01 15:40:00,17.98,17.99,17.94,17.95,9000.0,17.3821,17.3918,17.3435,17.3531,9000.0
2010-06-01 15:45:00,17.91,17.92,17.88,17.89,21000.0,17.3144,17.3241,17.2854,17.2951,21000.0
2010-06-01 15:50:00,17.89,17.89,17.82,17.82,50100.0,17.2951,17.2951,17.2274,17.2274,50100.0
2010-06-01 15:55:00,17.82,17.84,17.77,17.79,61500.0,17.2274,17.2468,17.1791,17.1984,61500.0
2010-06-02 09:30:00,17.86,18.03,17.86,18.03,3300.0,17.2661,17.4305,17.2661,17.4305,3300.0
2010-06-02 09:35:00,18.05,18.06,18.03,18.03,3900.0,17.4498,17.4595,17.4305,17.4305,3900.0
2010-06-02 09:40:00,17.97,17.98,17.96,17.98,1500.0,17.3725,17.3821,17.3628,17.3821,1500.0
2010-06-02 09:45:00,17.96,17.96,17.96,17.96,300.0,17.3628,17.3628,17.3628,17.3628,300.0
2010-06-02 09:50:00,17.94,17.94,17.94,17.94,300.0,17.3435,17.3435,17.3435,17.3435,300.0
2010-06-02 09:55:00,17.96,18.01,17.96,17.99,1500.0,17.3628,17.4111,17.3628,17.3918,1500.0
2010-06-02 10:00:00,17.99,17.99,17.96,17.99,3900.0,17.3918,17.3918,17.3628,17.3918,3900.0
2010-06-02 10:05:00,18.04,18.04,18.04,18.04,300.0,17.4401,17.4401,17.4401,17.4401,300.0
2010-06-02 10:10:00,18.09,18.09,18.08,18.08,600.0,17.4885,17.4885,17.4788,17.4788,600.0
2010-06-02 10:15:00,18.12,18.12,18.12,18.12,300.0,17.5175,17.5175,17.5175,17.5175,300.0
2010-06-02 10:20:00,18.13,18.13,18.13,18.13,1800.0,17.5271,17.5271,17.5271,17.5271,1800.0
2010-06-02 10:25:00,18.13,18.13,18.12,18.12,1800.0,17.5271,17.5271,17.5175,17.5175,1800.0
2010-06-02 10:30:00,18.13,18.14,18.13,18.14,1500.0,17.5271,17.5368,17.5271,17.5368,1500.0
2010-06-02 10:35:00,18.12,18.17,18.12,18.16,3300.0,17.5175,17.5658,17.5175,17.5561,3300.0
2010-06-02 10:40:00,18.16,18.16,18.16,18.16,0.0,17.5561,17.5561,17.5561,17.5561,0.0
2010-06-02 10:45:00,18.15,18.15,18.14,18.14,600.0,17.5465,17.5465,17.5368,17.5368,600.0
2010-06-02 10:50:00,18.15,18.15,18.15,18.15,300.0,17.5465,17.5465,17.5465,17.5465,300.0
2010-06-02 10:55:00,18.15,18.15,18.15,18.15,0.0,17.5465,17.5465,17.5465,17.5465,0.0
2010-06-02 11:00:00,18.16,18.17,18.15,18.16,1200.0,17.5561,17.5658,17.5465,17.5561,1200.0
2010-06-02 11:05:00,18.16,18.19,18.16,18.19,3300.0,17.5561,17.5851,17.5561,17.5851,3300.0
2010-06-02 11:10:00,18.18,18.2,18.17,18.18,15900.0,17.5755,17.5948,17.5658,17.5755,15900.0
2010-06-02 11:15:00,18.18,18.18,18.16,18.17,2700.0,17.5755,17.5755,17.5561,17.5658,2700.0
2010-06-02 11:20:00,18.16,18.16,18.15,18.16,1200.0,17.5561,17.5561,17.5465,17.5561,1200.0
2010-06-02 11:25:00,18.16,18.17,18.14,18.15,8700.0,17.5561,17.5658,17.5368,17.5465,8700.0
2010-06-02 11:30:00,18.14,18.16,18.13,18.14,7200.0,17.5368,17.5561,17.5271,17.5368,7200.0
2010-06-02 11:35:00,18.15,18.15,18.14,18.14,3900.0,17.5465,17.5465,17.5368,17.5368,3900.0
2010-06-02 11:40:00,18.14,18.17,18.14,18.17,3900.0,17.5368,17.5658,17.5368,17.5658,3900.0
2010-06-02 11:45:00,18.16,18.18,18.16,18.17,1500.0,17.5561,17.5755,17.5561,17.5658,1500.0
2010-06-02 11:50:00,18.17,18.2,18.17,18.18,52800.0,17.5658,17.5948,17.5658,17.5755,52800.0
2010-06-02 11:55:00,18.18,18.2,18.18,18.2,21900.0,17.5755,17.5948,17.5755,17.5948,21900.0
2010-06-02 12:00:00,18.2,18.22,18.2,18.21,39000.0,17.5948,17.6141,17.5948,17.6045,39000.0
2010-06-02 12:05:00,18.21,18.21,18.21,18.21,0.0,17.6045,17.6045,17.6045,17.6045,0.0
2010-06-02 12:10:00,18.22,18.23,18.22,18.23,30000.0,17.6141,17.6238,17.6141,17.6238,30000.0
2010-06-02 12:15:00,18.2,18.2,18.2,18.2,900.0,17.5948,17.5948,17.5948,17.5948,900.0
2010-06-02 12:20:00,18.2,18.2,18.2,18.2,1800.0,17.5948,17.5948,17.5948,17.5948,1800.0
2010-06-02 12:25:00,18.2,18.21,18.2,18.21,9300.0,17.5948,17.6045,17.5948,17.6045,9300.0
2010-06-02 12:30:00,18.2,18.21,18.2,18.21,600.0,17.5948,17.6045,17.5948,17.6045,600.0
2010-06-02 12:35:00,18.21,18.21,18.2,18.21,4500.0,17.6045,17.6045,17.5948,17.6045,4500.0
2010-06-02 12:40:00,18.21,18.24,18.21,18.24,6600.0,17.6045,17.6335,17.6045,17.6335,6600.0
2010-06-02 12:45:00,18.24,18.24,18.24,18.24,600.0,17.6335,17.6335,17.6335,17.6335,600.0
2010-06-02 12:50:00,18.26,18.29,18.26,18.29,8100.0,17.6528,17.6818,17.6528,17.6818,8100.0
2010-06-02 12:55:00,18.29,18.31,18.29,18.3,6300.0,17.6818,17.7011,17.6818,17.6915,6300.0
2010-06-02 13:00:00,18.3,18.32,18.3,18.31,15600.0,17.6915,17.7108,17.6915,17.7011,15600.0
2010-06-02 13:05:00,18.31,18.32,18.31,18.32,45300.0,17.7011,17.7108,17.7011,17.7108,45300.0
2010-06-02 13:10:00,18.32,18.33,18.32,18.32,43800.0,17.7108,17.7205,17.7108,17.7108,43800.0
2010-06-02 13:15:00,18.28,18.28,18.28,18.28,600.0,17.6721,17.6721,17.6721,17.6721,600.0
2010-06-02 13:20:00,18.29,18.3,18.29,18.3,1200.0,17.6818,17.6915,17.6818,17.6915,1200.0
2010-06-02 13:25:00,18.3,18.3,18.28,18.28,1500.0,17.6915,17.6915,17.6721,17.6721,1500.0
2010-06-02 13:30:00,18.28,18.28,18.28,18.28,0.0,17.6721,17.6721,17.6721,17.6721,0.0
2010-06-02 13:35:00,18.27,18.28,18.27,18.27,1800.0,17.6625,17.6721,17.6625,17.6625,1800.0
2010-06-02 13:40:00,18.27,18.27,18.27,18.27,0.0,17.6625,17.6625,17.6625,17.6625,0.0
2010-06-02 13:45:00,18.25,18.25,18.25,18.25,300.0,17.6431,17.6431,17.6431,17.6431,300.0
2010-06-02 13:50:00,18.25,18.25,18.25,18.25,0.0,17.6431,17.6431,17.6431,17.6431,0.0
2010-06-02 13:55:00,18.25,18.25,18.25,18.25,0.0,17.6431,17.6431,17.6431,17.6431,0.0
2010-06-02 14:00:00,18.25,18.25,18.25,18.25,0.0,17.6431,17.6431,17.6431,17.6431,0.0
2010-06-02 14:05:00,18.24,18.24,18.24,18.24,600.0,17.6335,17.6335,17.6335,17.6335,600.0
2010-06-02 14:10:00,18.25,18.26,18.25,18.26,1200.0,17.6431,17.6528,17.6431,17.6528,1200.0
2010-06-02 14:15:00,18.27,18.27,18.24,18.24,5100.0,17.6625,17.6625,17.6335,17.6335,5100.0
2010-06-02 14:20:00,18.23,18.23,18.22,18.22,15300.0,17.6238,17.6238,17.6141,17.6141,15300.0
2010-06-02 14:25:00,18.22,18.25,18.21,18.25,9900.0,17.6141,17.6431,17.6045,17.6431,9900.0
2010-06-02 14:30:00,18.25,18.28,18.25,18.28,17700.0,17.6431,17.6721,17.6431,17.6721,17700.0
2010-06-02 14:35:00,18.27,18.29,18.27,18.28,18300.0,17.6625,17.6818,17.6625,17.6721,18300.0
2010-06-02 14:40:00,18.29,18.31,18.29,18.3,1800.0,17.6818,17.7011,17.6818,17.6915,1800.0
2010-06-02 14:45:00,18.32,18.33,18.32,18.32,2400.0,17.7108,17.7205,17.7108,17.7108,2400.0
2010-06-02 14:50:00,18.34,18.34,18.34,18.34,3300.0,17.7302,17.7302,17.7302,17.7302,3300.0
2010-06-02 14:55:00,18.36,18.37,18.35,18.35,9900.0,17.7495,17.7592,17.7398,17.7398,9900.0
2010-06-02 15:00:00,18.38,18.38,18.37,18.38,13800.0,17.7688,17.7688,17.7592,17.7688,13800.0
2010-06-02 15:05:00,18.38,18.41,18.37,18.39,40500.0,17.7688,17.7978,17.7592,17.7785,40500.0
2010-06-02 15:10:00,18.39,18.42,18.39,18.42,6300.0,17.7785,17.8075,17.7785,17.8075,6300.0
2010-06-02 15:15:00,18.43,18.43,18.41,18.42,35100.0,17.8172,17.8172,17.7978,17.8075,35100.0
2010-06-02 15:20:00,18.43,18.43,18.42,18.43,7500.0,17.8172,17.8172,17.8075,17.8172,7500.0
2010-06-02 15:25:00,18.44,18.48,18.44,18.47,13500.0,17.8268,17.8655,17.8268,17.8558,13500.0
2010-06-02 15:30:00,18.49,18.49,18.46,18.46,14100.0,17.8752,17.8752,17.8462,17.8462,14100.0
2010-06-02 15:35:00,18.48,18.48,18.46,18.46,9900.0,17.8655,17.8655,17.8462,17.8462,9900.0
2010-06-02 15:40:00,18.47,18.47,18.46,18.47,16800.0,17.8558,17.8558,17.8462,17.8558,16800.0
2010-06-02 15:45:00,18.47,18.48,18.46,18.47,15000.0,17.8558,17.8655,17.8462,17.8558,15000.0
2010-06-02 15:50:00,18.49,18.54,18.49,18.53,29700.0,17.8752,17.9235,17.8752,17.9138,29700.0
2010-06-02 15:55:00,18.53,18.56,18.53,18.56,57900.0,17.9138,17.9428,17.9138,17.9428,57900.0
2010-06-03 09:30:00,18.68,18.68,18.62,18.62,2700.0,18.0588,18.0588,18.0008,18.0008,2700.0
2010-06-03 09:35:00,18.63,18.63,18.61,18.61,1800.0,18.0105,18.0105,17.9912,17.9912,1800.0
2010-06-03 09:40:00,18.61,18.61,18.61,18.61,0.0,17.9912,17.9912,17.9912,17.9912,0.0
2010-06-03 09:45:00,18.63,18.63,18.63,18.63,600.0,18.0105,18.0105,18.0105,18.0105,600.0
2010-06-03 09:50:00,18.67,18.69,18.67,18.68,34500.0,18.0492,18.0685,18.0492,18.0588,34500.0
2010-06-03 09:55:00,18.68,18.75,18.68,18.75,182400.0,18.0588,18.1265,18.0588,18.1265,182400.0
2010-06-03 10:00:00,18.74,18.74,18.67,18.67,9900.0,18.1169,18.1169,18.0492,18.0492,9900.0
2010-06-03 10:05:00,18.67,18.69,18.67,18.67,19800.0,18.0492,18.0685,18.0492,18.0492,19800.0
2010-06-03 10:10:00,18.68,18.68,18.68,18.68,2100.0,18.0588,18.0588,18.0588,18.0588,2100.0
2010-06-03 10:15:00,18.65,18.65,18.65,18.65,1800.0,18.0298,18.0298,18.0298,18.0298,1800.0
2010-06-03 10:20:00,18.61,18.61,18.56,18.56,1200.0,17.9912,17.9912,17.9428,17.9428,1200.0
2010-06-03 10:25:00,18.56,18.59,18.55,18.59,32400.0,17.9428,17.9718,17.9332,17.9718,32400.0
2010-06-03 10:30:00,18.56,18.6,18.56,18.6,900.0,17.9428,17.9815,17.9428,17.9815,900.0
2010-06-03 10:35:00,18.62,18.62,18.57,18.57,2400.0,18.0008,18.0008,17.9525,17.9525,2400.0
2010-06-03 10:40:00,18.61,18.61,18.61,18.61,900.0,17.9912,17.9912,17.9912,17.9912,900.0
2010-06-03 10:45:00,18.65,18.65,18.65,18.65,600.0,18.0298,18.0298,18.0298,18.0298,600.0
2010-06-03 10:50:00,18.67,18.68,18.67,18.67,1500.0,18.0492,18.0588,18.0492,18.0492,1500.0
2010-06-03 10:55:00,18.69,18.69,18.65,18.65,3000.0,18.0685,18.0685,18.0298,18.0298,3000.0
2010-06-03 11:00:00,18.67,18.68,18.65,18.65,3000.0,18.0492,18.0588,18.0298,18.0298,3000.0
2010-06-03 11:05:00,18.68,18.69,18.68,18.69,2100.0,18.0588,18.0685,18.0588,18.0685,2100.0
2010-06-03 11:10:00,18.69,18.69,18.69,18.69,0.0,18.0685,18.0685,18.0685,18.0685,0.0
2010-06-03 11:15:00,18.64,18.65,18.64,18.65,900.0,18.0202,18.0298,18.0202,18.0298,900.0
2010-06-03 11:20:00,18.62,18.62,18.62,18.62,300.0,18.0008,18.0008,18.0008,18.0008,300.0
2010-06-03 11:25:00,18.61,18.63,18.6,18.6,5700.0,17.9912,18.0105,17.9815,17.9815,5700.0
2010-06-03 11:30:00,18.59,18.61,18.59,18.61,3300.0,17.9718,17.9912,17.9718,17.9912,3300.0
2010-06-03 11:35:00,18.62,18.65,18.62,18.65,4500.0,18.0008,18.0298,18.0008,18.0298,4500.0
2010-06-03 11:40:00,18.65,18.65,18.63,18.63,4200.0,18.0298,18.0298,18.0105,18.0105,4200.0
2010-06-03 11:45:00,18.67,18.68,18.65,18.67,3300.0,18.0492,18.0588,18.0298,18.0492,3300.0
2010-06-03 11:50:00,18.69,18.69,18.66,18.66,1500.0,18.0685,18.0685,18.0395,18.0395,1500.0
2010-06-03 11:55:00,18.67,18.67,18.67,18.67,600.0,18.0492,18.0492,18.0492,18.0492,600.0
2010-06-03 12:00:00,18.67,18.67,18.67,18.67,0.0,18.0492,18.0492,18.0492,18.0492,0.0
2010-06-03 12:05:00,18.6,18.61,18.6,18.61,600.0,17.9815,17.9912,17.9815,17.9912,600.0
2010-06-03 12:10:00,18.59,18.59,18.59,18.59,300.0,17.9718,17.9718,17.9718,17.9718,300.0
2010-06-03 12:15:00,18.59,18.59,18.57,18.57,900.0,17.9718,17.9718,17.9525,17.9525,900.0
2010-06-03 12:20:00,18.5,18.5,18.47,18.47,21900.0,17.8848,17.8848,17.8558,17.8558,21900.0
2010-06-03 12:25:00,18.47,18.47,18.47,18.47,8400.0,17.8558,17.8558,17.8558,17.8558,8400.0
2010-06-03 12:30:00,18.49,18.49,18.47,18.47,2400.0,17.8752,17.8752,17.8558,17.8558,2400.0
2010-06-03 12:35:00,18.48,18.5,18.48,18.5,2400.0,17.8655,17.8848,17.8655,17.8848,2400.0
2010-06-03 12:40:00,18.5,18.5,18.5,18.5,0.0,17.8848,17.8848,17.8848,17.8848,0.0
2010-06-03 12:45:00,18.5,18.51,18.5,18.51,5400.0,17.8848,17.8945,17.8848,17.8945,5400.0
2010-06-03 12:50:00,18.49,18.5,18.49,18.5,38700.0,17.8752,17.8848,17.8752,17.8848,38700.0
2010-06-03 12:55:00,18.49,18.51,18.49,18.51,2100.0,17.8752,17.8945,17.8752,17.8945,2100.0
2010-06-03 13:00:00,18.52,18.52,18.52,18.52,300.0,17.9042,17.9042,17.9042,17.9042,300.0
2010-06-03 13:05:00,18.54,18.54,18.54,18.54,300.0,17.9235,17.9235,17.9235,17.9235,300.0
2010-06-03 13:10:00,18.53,18.53,18.53,18.53,900.0,17.9138,17.9138,17.9138,17.9138,900.0
2010-06-03 13:15:00,18.53,18.53,18.5,18.51,2100.0,17.9138,17.9138,17.8848,17.8945,2100.0
2010-06-03 13:20:00,18.51,18.51,18.51,18.51,0.0,17.8945,17.8945,17.8945,17.8945,0.0
2010-06-03 13:25:00,18.47,18.47,18.47,18.47,300.0,17.8558,17.8558,17.8558,17.8558,300.0
2010-06-03 13:30:00,18.47,18.51,18.47,18.51,1200.0,17.8558,17.8945,17.8558,17.8945,1200.0
2010-06-03 13:35:00,18.49,18.5,18.49,18.5,1200.0,17.8752,17.8848,17.8752,17.8848,1200.0
2010-06-03 13:40:00,18.5,18.5,18.5,18.5,0.0,17.8848,17.8848,17.8848,17.8848,0.0
2010-06-03 13:45:00,18.54,18.55,18.54,18.54,3000.0,17.9235,17.9332,17.9235,17.9235,3000.0
2010-06-03 13:50:00,18.54,18.54,18.54,18.54,0.0,17.9235,17.9235,17.9235,17.9235,0.0
2010-06-03 13:55:00,18.54,18.54,18.51,18.51,1200.0,17.9235,17.9235,17.8945,17.8945,1200.0
2010-06-03 14:00:00,18.52,18.52,18.51,18.51,2100.0,17.9042,17.9042,17.8945,17.8945,2100.0
2010-06-03 14:05:00,18.5,18.53,18.5,18.53,1200.0,17.8848,17.9138,17.8848,17.9138,1200.0
2010-06-03 14:10:00,18.54,18.56,18.54,18.56,900.0,17.9235,17.9428,17.9235,17.9428,900.0
2010-06-03 14:15:00,18.57,18.57,18.55,18.55,600.0,17.9525,17.9525,17.9332,17.9332,600.0
2010-06-03 14:20:00,18.54,18.59,18.54,18.58,2400.0,17.9235,17.9718,17.9235,17.9622,2400.0
2010-06-03 14:25:00,18.58,18.58,18.58,18.58,0.0,17.9622,17.9622,17.9622,17.9622,0.0
2010-06-03 14:30:00,18.58,18.6,18.58,18.6,1500.0,17.9622,17.9815,17.9622,17.9815,1500.0
2010-06-03 14:35:00,18.62,18.63,18.62,18.63,600.0,18.0008,18.0105,18.0008,18.0105,600.0
2010-06-03 14:40:00,18.65,18.65,18.64,18.64,2700.0,18.0298,18.0298,18.0202,18.0202,2700.0
2010-06-03 14:45:00,18.64,18.64,18.64,18.64,0.0,18.0202,18.0202,18.0202,18.0202,0.0
2010-06-03 14:50:00,18.63,18.64,18.63,18.64,4800.0,18.0105,18.0202,18.0105,18.0202,4800.0
2010-06-03 14:55:00,18.63,18.63,18.61,18.61,1500.0,18.0105,18.0105,17.9912,17.9912,1500.0
2010-06-03 15:00:00,18.64,18.64,18.64,18.64,54900.0,18.0202,18.0202,18.0202,18.0202,54900.0
2010-06-03 15:05:00,18.65,18.66,18.65,18.66,1200.0,18.0298,18.0395,18.0298,18.0395,1200.0
2010-06-03 15:10:00,18.64,18.64,18.63,18.63,1500.0,18.0202,18.0202,18.0105,18.0105,1500.0
2010-06-03 15:15:00,18.63,18.63,18.62,18.62,900.0,18.0105,18.0105,18.0008,18.0008,900.0
2010-06-03 15:20:00,18.63,18.63,18.63,18.63,1800.0,18.0105,18.0105,18.0105,18.0105,1800.0
2010-06-03 15:25:00,18.67,18.7,18.66,18.7,3600.0,18.0492,18.0782,18.0395,18.0782,3600.0
2010-06-03 15:30:00,18.7,18.7,18.67,18.67,3900.0,18.0782,18.0782,18.0492,18.0492,3900.0
2010-06-03 15:35:00,18.68,18.7,18.67,18.68,5700.0,18.0588,18.0782,18.0492,18.0588,5700.0
2010-06-03 15:40:00,18.69,18.73,18.69,18.73,120900.0,18.0685,18.1072,18.0685,18.1072,120900.0
2010-06-03 15:45:00,18.72,18.72,18.69,18.69,61800.0,18.0975,18.0975,18.0685,18.0685,61800.0
2010-06-03 15:50:00,18.69,18.7,18.67,18.7,9000.0,18.0685,18.0782,18.0492,18.0782,9000.0
2010-06-03 15:55:00,18.71,18.72,18.71,18.72,39000.0,18.0878,18.0975,18.0878,18.0975,39000.0
2010-06-04 09:30:00,18.41,18.5,18.17,18.21,78600.0,17.7978,17.8848,17.5658,17.6045,78600.0
2010-06-04 09:35:00,18.26,18.35,18.26,18.35,70800.0,17.6528,17.7398,17.6528,17.7398,70800.0
2010-06-04 09:40:00,18.39,18.39,18.35,18.35,1500.0,17.7785,17.7785,17.7398,17.7398,1500.0
2010-06-04 09:45:00,18.35,18.35,18.35,18.35,0.0,17.7398,17.7398,17.7398,17.7398,0.0
2010-06-04 09:50:00,18.35,18.35,18.35,18.35,0.0,17.7398,17.7398,17.7398,17.7398,0.0
2010-06-04 09:55:00,18.42,18.43,18.41,18.42,4800.0,17.8075,17.8172,17.7978,17.8075,4800.0
2010-06-04 10:00:00,18.38,18.41,18.38,18.39,1500.0,17.7688,17.7978,17.7688,17.7785,1500.0
2010-06-04 10:05:00,18.4,18.4,18.35,18.37,1500.0,17.7882,17.7882,17.7398,17.7592,1500.0
2010-06-04 10:10:00,18.36,18.39,18.34,18.39,11100.0,17.7495,17.7785,17.7302,17.7785,11100.0
2010-06-04 10:15:00,18.37,18.38,18.37,18.38,1200.0,17.7592,17.7688,17.7592,17.7688,1200.0
2010-06-04 10:20:00,18.37,18.38,18.36,18.36,3300.0,17.7592,17.7688,17.7495,17.7495,3300.0
2010-06-04 10:25:00,18.39,18.39,18.38,18.38,900.0,17.7785,17.7785,17.7688,17.7688,900.0
2010-06-04 10:30:00,18.35,18.37,18.35,18.37,1200.0,17.7398,17.7592,17.7398,17.7592,1200.0
2010-06-04 10:35:00,18.37,18.37,18.36,18.37,1800.0,17.7592,17.7592,17.7495,17.7592,1800.0
2010-06-04 10:40:00,18.36,18.39,18.36,18.39,30600.0,17.7495,17.7785,17.7495,17.7785,30600.0
2010-06-04 10:45:00,18.39,18.39,18.39,18.39,0.0,17.7785,17.7785,17.7785,17.7785,0.0
2010-06-04 10:50:00,18.36,18.36,18.34,18.34,1200.0,17.7495,17.7495,17.7302,17.7302,1200.0
2010-06-04 10:55:00,18.32,18.33,18.32,18.33,600.0,17.7108,17.7205,17.7108,17.7205,600.0
2010-06-04 11:00:00,18.32,18.32,18.32,18.32,300.0,17.7108,17.7108,17.7108,17.7108,300.0
2010-06-04 11:05:00,18.33,18.33,18.33,18.33,300.0,17.7205,17.7205,17.7205,17.7205,300.0
2010-06-04 11:10:00,18.31,18.31,18.31,18.31,300.0,17.7011,17.7011,17.7011,17.7011,300.0
2010-06-04 11:15:00,18.28,18.28,18.25,18.25,2400.0,17.6721,17.6721,17.6431,17.6431,2400.0
2010-06-04 11:20:00,18.24,18.24,18.21,18.21,1500.0,17.6335,17.6335,17.6045,17.6045,1500.0
2010-06-04 11:25:00,18.2,18.2,18.19,18.2,44100.0,17.5948,17.5948,17.5851,17.5948,44100.0
2010-06-04 11:30:00,18.22,18.22,18.22,18.22,1200.0,17.6141,17.6141,17.6141,17.6141,1200.0
2010-06-04 11:35:00,18.19,18.24,18.19,18.24,2100.0,17.5851,17.6335,17.5851,17.6335,2100.0
2010-06-04 11:40:00,18.24,18.24,18.24,18.24,0.0,17.6335,17.6335,17.6335,17.6335,0.0
2010-06-04 11:45:00,18.24,18.24,18.24,18.24,0.0,17.6335,17.6335,17.6335,17.6335,0.0
2010-06-04 11:50:00,18.23,18.23,18.22,18.22,600.0,17.6238,17.6238,17.6141,17.6141,600.0
2010-06-04 11:55:00,18.23,18.23,18.23,18.23,3000.0,17.6238,17.6238,17.6238,17.6238,3000.0
2010-06-04 12:00:00,18.23,18.23,18.23,18.23,0.0,17.6238,17.6238,17.6238,17.6238,0.0
2010-06-04 12:05:00,18.14,18.15,18.12,18.12,1800.0,17.5368,17.5465,17.5175,17.5175,1800.0
2010-06-04 12:10:00,18.15,18.15,18.15,18.15,300.0,17.5465,17.5465,17.5465,17.5465,300.0
2010-06-04 12:15:00,18.15,18.15,18.15,18.15,60300.0,17.5465,17.5465,17.5465,17.5465,60300.0
2010-06-04 12:20:00,18.14,18.14,18.14,18.14,600.0,17.5368,17.5368,17.5368,17.5368,600.0
2010-06-04 12:25:00,18.14,18.14,18.14,18.14,0.0,17.5368,17.5368,17.5368,17.5368,0.0
2010-06-04 12:30:00,18.16,18.16,18.16,18.16,300.0,17.5561,17.5561,17.5561,17.5561,300.0
2010-06-04 12:35:00,18.16,18.16,18.16,18.16,0.0,17.5561,17.5561,17.5561,17.5561,0.0
2010-06-04 12:40:00,18.16,18.16,18.16,18.16,300.0,17.5561,17.5561,17.5561,17.5561,300.0
2010-06-04 12:45:00,18.16,18.16,18.16,18.16,0.0,17.5561,17.5561,17.5561,17.5561,0.0
2010-06-04 12:50:00,18.2,18.25,18.2,18.25,59700.0,17.5948,17.6431,17.5948,17.6431,59700.0
2010-06-04 12:55:00,18.25,18.25,18.25,18.25,0.0,17.6431,17.6431,17.6431,17.6431,0.0
2010-06-04 13:00:00,18.26,18.28,18.26,18.28,31200.0,17.6528,17.6721,17.6528,17.6721,31200.0
2010-06-04 13:05:00,18.29,18.29,18.27,18.29,44100.0,17.6818,17.6818,17.6625,17.6818,44100.0
2010-06-04 13:10:00,18.28,18.28,18.26,18.26,3000.0,17.6721,17.6721,17.6528,17.6528,3000.0
2010-06-04 13:15:00,18.24,18.24,18.19,18.21,30600.0,17.6335,17.6335,17.5851,17.6045,30600.0
2010-06-04 13:20:00,18.19,18.19,18.17,18.17,1200.0,17.5851,17.5851,17.5658,17.5658,1200.0
2010-06-04 13:25:00,18.17,18.17,18.16,18.16,6600.0,17.5658,17.5658,17.5561,17.5561,6600.0
2010-06-04 13:30:00,18.2,18.2,18.19,18.19,45600.0,17.5948,17.5948,17.5851,17.5851,45600.0
2010-06-04 13:35:00,18.19,18.21,18.19,18.2,12900.0,17.5851,17.6045,17.5851,17.5948,12900.0
2010-06-04 13:40:00,18.16,18.16,18.16,18.16,300.0,17.5561,17.5561,17.5561,17.5561,300.0
2010-06-04 13:45:00,18.15,18.15,18.15,18.15,300.0,17.5465,17.5465,17.5465,17.5465,300.0
2010-06-04 13:50:00,18.13,18.13,18.11,18.11,1200.0,17.5271,17.5271,17.5078,17.5078,1200.0
2010-06-04 13:55:00,18.08,18.08,18.06,18.07,2700.0,17.4788,17.4788,17.4595,17.4691,2700.0
2010-06-04 14:00:00,18.08,18.1,18.07,18.1,28500.0,17.4788,17.4981,17.4691,17.4981,28500.0
2010-06-04 14:05:00,18.11,18.11,18.1,18.1,1500.0,17.5078,17.5078,17.4981,17.4981,1500.0
2010-06-04 14:10:00,18.08,18.08,18.06,18.07,70800.0,17.4788,17.4788,17.4595,17.4691,70800.0
2010-06-04 14:15:00,18.09,18.09,18.04,18.04,60600.0,17.4885,17.4885,17.4401,17.4401,60600.0
2010-06-04 14:20:00,18.08,18.08,18.07,18.07,1200.0,17.4788,17.4788,17.4691,17.4691,1200.0
2010-06-04 14:25:00,18.04,18.04,18.0,18.02,3300.0,17.4401,17.4401,17.4015,17.4208,3300.0
2010-06-04 14:30:00,18.02,18.04,18.02,18.04,15300.0,17.4208,17.4401,17.4208,17.4401,15300.0
2010-06-04 14:35:00,18.02,18.02,18.0,18.0,600.0,17.4208,17.4208,17.4015,17.4015,600.0
2010-06-04 14:40:00,17.99,17.99,17.99,17.99,600.0,17.3918,17.3918,17.3918,17.3918,600.0
2010-06-04 14:45:00,17.97,17.98,17.92,17.92,3600.0,17.3725,17.3821,17.3241,17.3241,3600.0
2010-06-04 14:50:00,17.93,17.93,17.88,17.88,29100.0,17.3338,17.3338,17.2854,17.2854,29100.0
2010-06-04 14:55:00,17.9,17.92,17.87,17.9,2400.0,17.3048,17.3241,17.2758,17.3048,2400.0
2010-06-04 15:00:00,17.9,17.95,17.9,17.95,3000.0,17.3048,17.3531,17.3048,17.3531,3000.0
2010-06-04 15:05:00,17.97,17.98,17.95,17.97,4500.0,17.3725,17.3821,17.3531,17.3725,4500.0
2010-06-04 15:10:00,17.98,17.99,17.98,17.99,2100.0,17.3821,17.3918,17.3821,17.3918,2100.0
2010-06-04 15:15:00,17.98,17.99,17.96,17.97,102300.0,17.3821,17.3918,17.3628,17.3725,102300.0
2010-06-04 15:20:00,17.97,17.98,17.97,17.98,2700.0,17.3725,17.3821,17.3725,17.3821,2700.0
2010-06-04 15:25:00,17.97,17.97,17.95,17.95,1500.0,17.3725,17.3725,17.3531,17.3531,1500.0
2010-06-04 15:30:00,17.97,17.99,17.96,17.99,9000.0,17.3725,17.3918,17.3628,17.3918,9000.0
2010-06-04 15:35:00,17.97,17.99,17.97,17.97,1500.0,17.3725,17.3918,17.3725,17.3725,1500.0
2010-06-04 15:40:00,17.97,17.97,17.93,17.96,5700.0,17.3725,17.3725,17.3338,17.3628,5700.0
2010-06-04 15:45:00,17.96,17.99,17.96,17.99,13200.0,17.3628,17.3918,17.3628,17.3918,13200.0
2010-06-04 15:50:00,17.98,17.99,17.91,17.92,14400.0,17.3821,17.3918,17.3144,17.3241,14400.0
2010-06-04 15:55:00,17.93,17.95,17.92,17.95,13500.0,17.3338,17.3531,17.3241,17.3531,13500.0
2010-06-07 09:30:00,18.17,18.26,18.17,18.2,7200.0,17.5658,17.6528,17.5658,17.5948,7200.0
2010-06-07 09:35:00,18.18,18.18,18.14,18.14,2400.0,17.5755,17.5755,17.5368,17.5368,2400.0
2010-06-07 09:40:00,18.14,18.14,18.04,18.04,8400.0,17.5368,17.5368,17.4401,17.4401,8400.0
2010-06-07 09:45:00,18.0,18.05,17.99,18.05,2100.0,17.4015,17.4498,17.3918,17.4498,2100.0
2010-06-07 09:50:00,18.05,18.12,18.05,18.12,1500.0,17.4498,17.5175,17.4498,17.5175,1500.0
2010-06-07 09:55:00,18.12,18.14,18.12,18.13,1200.0,17.5175,17.5368,17.5175,17.5271,1200.0
2010-06-07 10:00:00,18.12,18.13,18.12,18.13,10500.0,17.5175,17.5271,17.5175,17.5271,10500.0
2010-06-07 10:05:00,18.11,18.16,18.1,18.15,6900.0,17.5078,17.5561,17.4981,17.5465,6900.0
2010-06-07 10:10:00,18.16,18.2,18.16,18.19,3600.0,17.5561,17.5948,17.5561,17.5851,3600.0
2010-06-07 10:15:00,18.14,18.17,18.14,18.16,2400.0,17.5368,17.5658,17.5368,17.5561,2400.0
2010-06-07 10:20:00,18.14,18.14,18.08,18.1,8100.0,17.5368,17.5368,17.4788,17.4981,8100.0
2010-06-07 10:25:00,18.1,18.1,18.07,18.07,1800.0,17.4981,17.4981,17.4691,17.4691,1800.0
2010-06-07 10:30:00,18.06,18.06,18.02,18.02,3000.0,17.4595,17.4595,17.4208,17.4208,3000.0
2010-06-07 10:35:00,18.01,18.01,17.98,17.98,6600.0,17.4111,17.4111,17.3821,17.3821,6600.0
2010-06-07 10:40:00,17.98,17.98,17.96,17.98,7500.0,17.3821,17.3821,17.3628,17.3821,7500.0
2010-06-07 10:45:00,17.95,17.95,17.93,17.95,4200.0,17.3531,17.3531,17.3338,17.3531,4200.0
2010-06-07 10:50:00,17.9,17.9,17.85,17.85,1800.0,17.3048,17.3048,17.2564,17.2564,1800.0
2010-06-07 10:55:00,17.83,17.84,17.76,17.76,69900.0,17.2371,17.2468,17.1694,17.1694,69900.0
2010-06-07 11:00:00,17.77,17.77,17.75,17.75,179700.0,17.1791,17.1791,17.1598,17.1598,179700.0
2010-06-07 11:05:00,17.76,17.77,17.75,17.77,37200.0,17.1694,17.1791,17.1598,17.1791,37200.0
2010-06-07 11:10:00,17.77,17.78,17.76,17.78,1200.0,17.1791,17.1888,17.1694,17.1888,1200.0
2010-06-07 11:15:00,17.74,17.75,17.72,17.72,3300.0,17.1501,17.1598,17.1308,17.1308,3300.0
2010-06-07 11:20:00,17.74,17.74,17.74,17.74,4500.0,17.1501,17.1501,17.1501,17.1501,4500.0
2010-06-07 11:25:00,17.72,17.75,17.71,17.75,5100.0,17.1308,17.1598,17.1211,17.1598,5100.0
2010-06-07 11:30:00,17.75,17.79,17.75,17.77,3000.0,17.1598,17.1984,17.1598,17.1791,3000.0
2010-06-07 11:35:00,17.77,17.79,17.77,17.79,3900.0,17.1791,17.1984,17.1791,17.1984,3900.0
2010-06-07 11:40:00,17.78,17.78,17.77,17.78,2400.0,17.1888,17.1888,17.1791,17.1888,2400.0
2010-06-07 11:45:00,17.77,17.77,17.76,17.76,4800.0,17.1791,17.1791,17.1694,17.1694,4800.0
2010-06-07 11:50:00,17.77,17.78,17.76,17.78,2400.0,17.1791,17.1888,17.1694,17.1888,2400.0
2010-06-07 11:55:00,17.78,17.78,17.78,17.78,0.0,17.1888,17.1888,17.1888,17.1888,0.0
2010-06-07 12:00:00,17.83,17.87,17.83,17.87,6300.0,17.2371,17.2758,17.2371,17.2758,6300.0
2010-06-07 12:05:00,17.87,17.88,17.87,17.88,1500.0,17.2758,17.2854,17.2758,17.2854,1500.0
2010-06-07 12:10:00,17.88,17.88,17.88,17.88,600.0,17.2854,17.2854,17.2854,17.2854,600.0
2010-06-07 12:15:00,17.9,17.9,17.9,17.9,300.0,17.3048,17.3048,17.3048,17.3048,300.0
2010-06-07 12:20:00,17.9,17.9,17.9,17.9,0.0,17.3048,17.3048,17.3048,17.3048,0.0
2010-06-07 12:25:00,17.9,17.9,17.9,17.9,0.0,17.3048,17.3048,17.3048,17.3048,0.0
2010-06-07 12:30:00,17.84,17.84,17.84,17.84,5700.0,17.2468,17.2468,17.2468,17.2468,5700.0
2010-06-07 12:35:00,17.85,17.85,17.85,17.85,1500.0,17.2564,17.2564,17.2564,17.2564,1500.0
2010-06-07 12:40:00,17.87,17.87,17.87,17.87,300.0,17.2758,17.2758,17.2758,17.2758,300.0
2010-06-07 12:45:00,17.88,17.88,17.86,17.86,2100.0,17.2854,17.2854,17.2661,17.2661,2100.0
2010-06-07 12:50:00,17.89,17.91,17.89,17.91,2700.0,17.2951,17.3144,17.2951,17.3144,2700.0
2010-06-07 12:55:00,17.91,17.91,17.91,17.91,600.0,17.3144,17.3144,17.3144,17.3144,600.0
2010-06-07 13:00:00,17.85,17.87,17.85,17.85,2100.0,17.2564,17.2758,17.2564,17.2564,2100.0
2010-06-07 13:05:00,17.86,17.88,17.86,17.87,6300.0,17.2661,17.2854,17.2661,17.2758,6300.0
2010-06-07 13:10:00,17.87,17.87,17.87,17.87,0.0,17.2758,17.2758,17.2758,17.2758,0.0
2010-06-07 13:15:00,17.87,17.87,17.87,17.87,0.0,17.2758,17.2758,17.2758,17.2758,0.0
2010-06-07 13:20:00,17.9,17.9,17.9,17.9,34800.0,17.3048,17.3048,17.3048,17.3048,34800.0
2010-06-07 13:25:00,17.92,17.92,17.92,17.92,3300.0,17.3241,17.3241,17.3241,17.3241,3300.0
2010-06-07 13:30:00,17.93,17.95,17.92,17.94,3300.0,17.3338,17.3531,17.3241,17.3435,3300.0
2010-06-07 13:35:00,17.95,17.95,17.91,17.91,6300.0,17.3531,17.3531,17.3144,17.3144,6300.0
2010-06-07 13:40:00,17.9,17.9,17.9,17.9,3300.0,17.3048,17.3048,17.3048,17.3048,3300.0
2010-06-07 13:45:00,17.9,17.9,17.83,17.83,2100.0,17.3048,17.3048,17.2371,17.2371,2100.0
2010-06-07 13:50:00,17.85,17.86,17.85,17.85,1200.0,17.2564,17.2661,17.2564,17.2564,1200.0
2010-06-07 13:55:00,17.85,17.85,17.83,17.84,1800.0,17.2564,17.2564,17.2371,17.2468,1800.0
2010-06-07 14:00:00,17.82,17.85,17.82,17.85,3000.0,17.2274,17.2564,17.2274,17.2564,3000.0
2010-06-07 14:05:00,17.82,17.82,17.81,17.81,600.0,17.2274,17.2274,17.2178,17.2178,600.0
2010-06-07 14:10:00,17.82,17.82,17.81,17.81,9300.0,17.2274,17.2274,17.2178,17.2178,9300.0
2010-06-07 14:15:00,17.8,17.8,17.79,17.79,900.0,17.2081,17.2081,17.1984,17.1984,900.0
2010-06-07 14:20:00,17.81,17.81,17.79,17.79,2400.0,17.2178,17.2178,17.1984,17.1984,2400.0
2010-06-07 14:25:00,17.79,17.83,17.78,17.83,5400.0,17.1984,17.2371,17.1888,17.2371,5400.0
2010-06-07 14:30:00,17.83,17.83,17.81,17.81,1500.0,17.2371,17.2371,17.2178,17.2178,1500.0
2010-06-07 14:35:00,17.77,17.78,17.75,17.77,13800.0,17.1791,17.1888,17.1598,17.1791,13800.0
2010-06-07 14:40:00,17.74,17.76,17.73,17.73,9300.0,17.1501,17.1694,17.1404,17.1404,9300.0
2010-06-07 14:45:00,17.69,17.7,17.68,17.68,5100.0,17.1018,17.1114,17.0921,17.0921,5100.0
2010-06-07 14:50:00,17.7,17.7,17.68,17.68,78900.0,17.1114,17.1114,17.0921,17.0921,78900.0
2010-06-07 14:55:00,17.7,17.7,17.7,17.7,3000.0,17.1114,17.1114,17.1114,17.1114,3000.0
2010-06-07 15:00:00,17.71,17.74,17.71,17.74,8100.0,17.1211,17.1501,17.1211,17.1501,8100.0
2010-06-07 15:05:00,17.76,17.77,17.76,17.77,5100.0,17.1694,17.1791,17.1694,17.1791,5100.0
2010-06-07 15:10:00,17.77,17.78,17.76,17.76,1200.0,17.1791,17.1888,17.1694,17.1694,1200.0
2010-06-07 15:15:00,17.75,17.75,17.72,17.72,10500.0,17.1598,17.1598,17.1308,17.1308,10500.0
2010-06-07 15:20:00,17.72,17.72,17.66,17.68,37200.0,17.1308,17.1308,17.0728,17.0921,37200.0
2010-06-07 15:25:00,17.66,17.67,17.64,17.64,18600.0,17.0728,17.0824,17.0534,17.0534,18600.0
2010-06-07 15:30:00,17.62,17.63,17.61,17.63,100800.0,17.0341,17.0438,17.0244,17.0438,100800.0
2010-06-07 15:35:00,17.63,17.67,17.62,17.66,40500.0,17.0438,17.0824,17.0341,17.0728,40500.0
2010-06-07 15:40:00,17.65,17.65,17.57,17.59,72000.0,17.0631,17.0631,16.9858,17.0051,72000.0
2010-06-07 15:45:00,17.6,17.62,17.6,17.61,36600.0,17.0148,17.0341,17.0148,17.0244,36600.0
2010-06-07 15:50:00,17.62,17.62,17.6,17.6,63000.0,17.0341,17.0341,17.0148,17.0148,63000.0
2010-06-07 15:55:00,17.61,17.61,17.56,17.58,30900.0,17.0244,17.0244,16.9761,16.9954,30900.0
2010-06-08 09:30:00,17.56,17.67,17.56,17.64,6000.0,16.9761,17.0824,16.9761,17.0534,6000.0
2010-06-08 09:35:00,17.67,17.75,17.67,17.75,3900.0,17.0824,17.1598,17.0824,17.1598,3900.0
2010-06-08 09:40:00,17.69,17.69,17.64,17.64,3900.0,17.1018,17.1018,17.0534,17.0534,3900.0
2010-06-08 09:45:00,17.61,17.62,17.6,17.62,2700.0,17.0244,17.0341,17.0148,17.0341,2700.0
2010-06-08 09:50:00,17.59,17.59,17.53,17.53,8400.0,17.0051,17.0051,16.9471,16.9471,8400.0
2010-06-08 09:55:00,17.55,17.56,17.48,17.51,5700.0,16.9664,16.9761,16.8987,16.9278,5700.0
2010-06-08 10:00:00,17.52,17.6,17.52,17.6,1200.0,16.9374,17.0148,16.9374,17.0148,1200.0
2010-06-08 10:05:00,17.62,17.63,17.62,17.63,1200.0,17.0341,17.0438,17.0341,17.0438,1200.0
2010-06-08 10:10:00,17.62,17.62,17.54,17.54,92700.0,17.0341,17.0341,16.9568,16.9568,92700.0
2010-06-08 10:15:00,17.55,17.55,17.48,17.48,18900.0,16.9664,16.9664,16.8987,16.8987,18900.0
2010-06-08 10:20:00,17.49,17.49,17.47,17.47,38700.0,16.9084,16.9084,16.8891,16.8891,38700.0
2010-06-08 10:25:00,17.45,17.45,17.43,17.45,2400.0,16.8697,16.8697,16.8504,16.8697,2400.0
2010-06-08 10:30:00,17.45,17.45,17.44,17.45,5400.0,16.8697,16.8697,16.8601,16.8697,5400.0
2010-06-08 10:35:00,17.44,17.44,17.38,17.38,15900.0,16.8601,16.8601,16.8021,16.8021,15900.0
2010-06-08 10:40:00,17.38,17.38,17.33,17.36,35100.0,16.8021,16.8021,16.7537,16.7827,35100.0
2010-06-08 10:45:00,17.32,17.32,17.32,17.32,600.0,16.7441,16.7441,16.7441,16.7441,600.0
2010-06-08 10:50:00,17.32,17.32,17.29,17.31,9600.0,16.7441,16.7441,16.7151,16.7344,9600.0
2010-06-08 10:55:00,17.29,17.32,17.29,17.32,3900.0,16.7151,16.7441,16.7151,16.7441,3900.0
2010-06-08 11:00:00,17.34,17.34,17.29,17.29,1200.0,16.7634,16.7634,16.7151,16.7151,1200.0
2010-06-08 11:05:00,17.3,17.3,17.2,17.23,41400.0,16.7247,16.7247,16.6281,16.6571,41400.0
2010-06-08 11:10:00,17.24,17.26,17.18,17.2,8100.0,16.6667,16.6861,16.6087,16.6281,8100.0
2010-06-08 11:15:00,17.22,17.25,17.21,17.25,1200.0,16.6474,16.6764,16.6377,16.6764,1200.0
2010-06-08 11:20:00,17.31,17.36,17.31,17.34,2700.0,16.7344,16.7827,16.7344,16.7634,2700.0
2010-06-08 11:25:00,17.37,17.37,17.34,17.34,2400.0,16.7924,16.7924,16.7634,16.7634,2400.0
2010-06-08 11:30:00,17.38,17.38,17.36,17.38,2700.0,16.8021,16.8021,16.7827,16.8021,2700.0
2010-06-08 11:35:00,17.37,17.42,17.37,17.39,80700.0,16.7924,16.8407,16.7924,16.8117,80700.0
2010-06-08 11:40:00,17.38,17.38,17.35,17.36,45000.0,16.8021,16.8021,16.7731,16.7827,45000.0
2010-06-08 11:45:00,17.37,17.37,17.35,17.35,2100.0,16.7924,16.7924,16.7731,16.7731,2100.0
2010-06-08 11:50:00,17.4,17.45,17.4,17.43,3000.0,16.8214,16.8697,16.8214,16.8504,3000.0
2010-06-08 11:55:00,17.44,17.47,17.43,17.43,7500.0,16.8601,16.8891,16.8504,16.8504,7500.0
2010-06-08 12:00:00,17.41,17.41,17.41,17.41,300.0,16.8311,16.8311,16.8311,16.8311,300.0
2010-06-08 12:05:00,17.41,17.41,17.34,17.34,1800.0,16.8311,16.8311,16.7634,16.7634,1800.0
2010-06-08 12:10:00,17.34,17.36,17.32,17.32,23400.0,16.7634,16.7827,16.7441,16.7441,23400.0
2010-06-08 12:15:00,17.32,17.32,17.32,17.32,0.0,16.7441,16.7441,16.7441,16.7441,0.0
2010-06-08 12:20:00,17.32,17.33,17.3,17.3,81600.0,16.7441,16.7537,16.7247,16.7247,81600.0
2010-06-08 12:25:00,17.3,17.3,17.3,17.3,0.0,16.7247,16.7247,16.7247,16.7247,0.0
2010-06-08 12:30:00,17.31,17.35,17.31,17.35,3300.0,16.7344,16.7731,16.7344,16.7731,3300.0
2010-06-08 12:35:00,17.33,17.35,17.33,17.35,900.0,16.7537,16.7731,16.7537,16.7731,900.0
2010-06-08 12:40:00,17.36,17.36,17.35,17.35,4500.0,16.7827,16.7827,16.7731,16.7731,4500.0
2010-06-08 12:45:00,17.32,17.32,17.32,17.32,3600.0,16.7441,16.7441,16.7441,16.7441,3600.0
2010-06-08 12:50:00,17.34,17.34,17.34,17.34,600.0,16.7634,16.7634,16.7634,16.7634,600.0
2010-06-08 12:55:00,17.32,17.34,17.32,17.34,900.0,16.7441,16.7634,16.7441,16.7634,900.0
2010-06-08 13:00:00,17.36,17.36,17.35,17.35,600.0,16.7827,16.7827,16.7731,16.7731,600.0
2010-06-08 13:05:00,17.32,17.32,17.32,17.32,300.0,16.7441,16.7441,16.7441,16.7441,300.0
2010-06-08 13:10:00,17.28,17.28,17.28,17.28,300.0,16.7054,16.7054,16.7054,16.7054,300.0
2010-06-08 13:15:00,17.27,17.27,17.27,17.27,3300.0,16.6957,16.6957,16.6957,16.6957,3300.0
2010-06-08 13:20:00,17.25,17.25,17.25,17.25,900.0,16.6764,16.6764,16.6764,16.6764,900.0
2010-06-08 13:25:00,17.23,17.24,17.22,17.22,2100.0,16.6571,16.6667,16.6474,16.6474,2100.0
2010-06-08 13:30:00,17.22,17.22,17.16,17.16,8100.0,16.6474,16.6474,16.5894,16.5894,8100.0
2010-06-08 13:35:00,17.14,17.15,17.13,17.14,24300.0,16.5701,16.5797,16.5604,16.5701,24300.0
2010-06-08 13:40:00,17.15,17.17,17.15,17.17,1200.0,16.5797,16.5991,16.5797,16.5991,1200.0
2010-06-08 13:45:00,17.17,17.17,17.13,17.13,4200.0,16.5991,16.5991,16.5604,16.5604,4200.0
2010-06-08 13:50:00,17.11,17.12,17.1,17.1,34200.0,16.5411,16.5507,16.5314,16.5314,34200.0
2010-06-08 13:55:00,17.11,17.14,17.11,17.14,900.0,16.5411,16.5701,16.5411,16.5701,900.0
2010-06-08 14:00:00,17.15,17.16,17.14,17.14,1500.0,16.5797,16.5894,16.5701,16.5701,1500.0
2010-06-08 14:05:00,17.12,17.12,17.11,17.11,900.0,16.5507,16.5507,16.5411,16.5411,900.0
2010-06-08 14:10:00,17.11,17.11,17.08,17.09,1500.0,16.5411,16.5411,16.512,16.5217,1500.0
2010-06-08 14:15:00,17.08,17.15,17.08,17.15,1800.0,16.512,16.5797,16.512,16.5797,1800.0
2010-06-08 14:20:00,17.16,17.22,17.16,17.22,17400.0,16.5894,16.6474,16.5894,16.6474,17400.0
2010-06-08 14:25:00,17.2,17.24,17.2,17.22,33000.0,16.6281,16.6667,16.6281,16.6474,33000.0
2010-06-08 14:30:00,17.21,17.25,17.21,17.23,4800.0,16.6377,16.6764,16.6377,16.6571,4800.0
2010-06-08 14:35:00,17.24,17.24,17.22,17.24,28800.0,16.6667,16.6667,16.6474,16.6667,28800.0
2010-06-08 14:40:00,17.21,17.28,17.21,17.28,36600.0,16.6377,16.7054,16.6377,16.7054,36600.0
2010-06-08 14:45:00,17.27,17.27,17.23,17.23,4800.0,16.6957,16.6957,16.6571,16.6571,4800.0
2010-06-08 14:50:00,17.22,17.22,17.18,17.19,27600.0,16.6474,16.6474,16.6087,16.6184,27600.0
2010-06-08 14:55:00,17.2,17.21,17.19,17.19,2100.0,16.6281,16.6377,16.6184,16.6184,2100.0
2010-06-08 15:00:00,17.19,17.21,17.18,17.2,3300.0,16.6184,16.6377,16.6087,16.6281,3300.0
2010-06-08 15:05:00,17.22,17.23,17.2,17.22,1500.0,16.6474,16.6571,16.6281,16.6474,1500.0
2010-06-08 15:10:00,17.21,17.21,17.19,17.21,2400.0,16.6377,16.6377,16.6184,16.6377,2400.0
2010-06-08 15:15:00,17.18,17.18,17.15,17.15,179400.0,16.6087,16.6087,16.5797,16.5797,179400.0
2010-06-08 15:20:00,17.15,17.19,17.15,17.17,21900.0,16.5797,16.6184,16.5797,16.5991,21900.0
2010-06-08 15:25:00,17.18,17.21,17.18,17.21,3300.0,16.6087,16.6377,16.6087,16.6377,3300.0
2010-06-08 15:30:00,17.25,17.25,17.23,17.23,1500.0,16.6764,16.6764,16.6571,16.6571,1500.0
2010-06-08 15:35:00,17.23,17.31,17.23,17.31,3300.0,16.6571,16.7344,16.6571,16.7344,3300.0
2010-06-08 15:40:00,17.33,17.37,17.3,17.36,36000.0,16.7537,16.7924,16.7247,16.7827,36000.0
2010-06-08 15:45:00,17.35,17.38,17.34,17.35,38400.0,16.7731,16.8021,16.7634,16.7731,38400.0
2010-06-08 15:50:00,17.36,17.37,17.34,17.35,12900.0,16.7827,16.7924,16.7634,16.7731,12900.0
2010-06-08 15:55:00,17.34,17.34,17.33,17.33,7200.0,16.7634,16.7634,16.7537,16.7537,7200.0
2010-06-09 09:30:00,17.4,17.51,17.36,17.51,6000.0,16.8214,16.9278,16.7827,16.9278,6000.0
2010-06-09 09:35:00,17.5,17.52,17.44,17.46,40800.0,16.9181,16.9374,16.8601,16.8794,40800.0
2010-06-09 09:40:00,17.46,17.48,17.43,17.45,31500.0,16.8794,16.8987,16.8504,16.8697,31500.0
2010-06-09 09:45:00,17.37,17.37,17.36,17.37,7200.0,16.7924,16.7924,16.7827,16.7924,7200.0
2010-06-09 09:50:00,17.39,17.39,17.39,17.39,300.0,16.8117,16.8117,16.8117,16.8117,300.0
2010-06-09 09:55:00,17.4,17.4,17.36,17.36,24600.0,16.8214,16.8214,16.7827,16.7827,24600.0
2010-06-09 10:00:00,17.39,17.39,17.36,17.36,9600.0,16.8117,16.8117,16.7827,16.7827,9600.0
2010-06-09 10:05:00,17.32,17.33,17.3,17.3,31200.0,16.7441,16.7537,16.7247,16.7247,31200.0
2010-06-09 10:10:00,17.3,17.3,17.29,17.29,4500.0,16.7247,16.7247,16.7151,16.7151,4500.0
2010-06-09 10:15:00,17.33,17.34,17.33,17.33,1500.0,16.7537,16.7634,16.7537,16.7537,1500.0
2010-06-09 10:20:00,17.33,17.33,17.33,17.33,0.0,16.7537,16.7537,16.7537,16.7537,0.0
2010-06-09 10:25:00,17.34,17.36,17.34,17.36,3000.0,16.7634,16.7827,16.7634,16.7827,3000.0
2010-06-09 10:30:00,17.35,17.35,17.35,17.35,300.0,16.7731,16.7731,16.7731,16.7731,300.0
2010-06-09 10:35:00,17.33,17.33,17.3,17.3,600.0,16.7537,16.7537,16.7247,16.7247,600.0
2010-06-09 10:40:00,17.27,17.29,17.26,17.27,40200.0,16.6957,16.7151,16.6861,16.6957,40200.0
2010-06-09 10:45:00,17.32,17.34,17.31,17.32,67800.0,16.7441,16.7634,16.7344,16.7441,67800.0
2010-06-09 10:50:00,17.32,17.35,17.32,17.35,1800.0,16.7441,16.7731,16.7441,16.7731,1800.0
2010-06-09 10:55:00,17.35,17.37,17.34,17.36,2700.0,16.7731,16.7924,16.7634,16.7827,2700.0
2010-06-09 11:00:00,17.39,17.4,17.34,17.4,10200.0,16.8117,16.8214,16.7634,16.8214,10200.0
2010-06-09 11:05:00,17.41,17.44,17.41,17.43,3300.0,16.8311,16.8601,16.8311,16.8504,3300.0
2010-06-09 11:10:00,17.45,17.46,17.44,17.46,5700.0,16.8697,16.8794,16.8601,16.8794,5700.0
2010-06-09 11:15:00,17.46,17.48,17.46,17.48,2100.0,16.8794,16.8987,16.8794,16.8987,2100.0
2010-06-09 11:20:00,17.48,17.48,17.48,17.48,1500.0,16.8987,16.8987,16.8987,16.8987,1500.0
2010-06-09 11:25:00,17.53,17.58,17.53,17.57,41700.0,16.9471,16.9954,16.9471,16.9858,41700.0
2010-06-09 11:30:00,17.55,17.55,17.55,17.55,7200.0,16.9664,16.9664,16.9664,16.9664,7200.0
2010-06-09 11:35:00,17.53,17.53,17.53,17.53,300.0,16.9471,16.9471,16.9471,16.9471,300.0
2010-06-09 11:40:00,17.52,17.52,17.52,17.52,300.0,16.9374,16.9374,16.9374,16.9374,300.0
2010-06-09 11:45:00,17.49,17.5,17.47,17.47,4200.0,16.9084,16.9181,16.8891,16.8891,4200.0
2010-06-09 11:50:00,17.48,17.48,17.48,17.48,3000.0,16.8987,16.8987,16.8987,16.8987,3000.0
2010-06-09 11:55:00,17.48,17.48,17.48,17.48,0.0,16.8987,16.8987,16.8987,16.8987,0.0
2010-06-09 12:00:00,17.51,17.51,17.51,17.51,300.0,16.9278,16.9278,16.9278,16.9278,300.0
2010-06-09 12:05:00,17.51,17.51,17.51,17.51,1200.0,16.9278,16.9278,16.9278,16.9278,1200.0
2010-06-09 12:10:00,17.51,17.51,17.51,17.51,0.0,16.9278,16.9278,16.9278,16.9278,0.0
2010-06-09 12:15:00,17.51,17.51,17.51,17.51,0.0,16.9278,16.9278,16.9278,16.9278,0.0
2010-06-09 12:20:00,17.55,17.55,17.55,17.55,300.0,16.9664,16.9664,16.9664,16.9664,300.0
2010-06-09 12:25:00,17.55,17.55,17.55,17.55,0.0,16.9664,16.9664,16.9664,16.9664,0.0
2010-06-09 12:30:00,17.55,17.55,17.55,17.55,14700.0,16.9664,16.9664,16.9664,16.9664,14700.0
2010-06-09 12:35:00,17.54,17.54,17.54,17.54,300.0,16.9568,16.9568,16.9568,16.9568,300.0
2010-06-09 12:40:00,17.55,17.55,17.54,17.55,2700.0,16.9664,16.9664,16.9568,16.9664,2700.0
2010-06-09 12:45:00,17.54,17.54,17.54,17.54,600.0,16.9568,16.9568,16.9568,16.9568,600.0
2010-06-09 12:50:00,17.56,17.56,17.56,17.56,600.0,16.9761,16.9761,16.9761,16.9761,600.0
2010-06-09 12:55:00,17.54,17.54,17.52,17.53,4500.0,16.9568,16.9568,16.9374,16.9471,4500.0
2010-06-09 13:00:00,17.52,17.52,17.52,17.52,600.0,16.9374,16.9374,16.9374,16.9374,600.0
2010-06-09 13:05:00,17.53,17.53,17.53,17.53,300.0,16.9471,16.9471,16.9471,16.9471,300.0
2010-06-09 13:10:00,17.56,17.56,17.56,17.56,2100.0,16.9761,16.9761,16.9761,16.9761,2100.0
2010-06-09 13:15:00,17.59,17.6,17.59,17.59,900.0,17.0051,17.0148,17.0051,17.0051,900.0
2010-06-09 13:20:00,17.57,17.57,17.57,17.57,300.0,16.9858,16.9858,16.9858,16.9858,300.0
2010-06-09 13:25:00,17.6,17.6,17.58,17.58,1500.0,17.0148,17.0148,16.9954,16.9954,1500.0
2010-06-09 13:30:00,17.59,17.59,17.59,17.59,300.0,17.0051,17.0051,17.0051,17.0051,300.0
2010-06-09 13:35:00,17.54,17.55,17.54,17.54,900.0,16.9568,16.9664,16.9568,16.9568,900.0
2010-06-09 13:40:00,17.51,17.53,17.5,17.53,4800.0,16.9278,16.9471,16.9181,16.9471,4800.0
2010-06-09 13:45:00,17.53,17.53,17.51,17.52,1200.0,16.9471,16.9471,16.9278,16.9374,1200.0
2010-06-09 13:50:00,17.52,17.53,17.52,17.53,600.0,16.9374,16.9471,16.9374,16.9471,600.0
2010-06-09 13:55:00,17.53,17.53,17.52,17.53,1200.0,16.9471,16.9471,16.9374,16.9471,1200.0
2010-06-09 14:00:00,17.54,17.54,17.53,17.54,2700.0,16.9568,16.9568,16.9471,16.9568,2700.0
2010-06-09 14:05:00,17.51,17.51,17.48,17.48,1800.0,16.9278,16.9278,16.8987,16.8987,1800.0
2010-06-09 14:10:00,17.48,17.48,17.48,17.48,0.0,16.8987,16.8987,16.8987,16.8987,0.0
2010-06-09 14:15:00,17.53,17.53,17.5,17.51,1800.0,16.9471,16.9471,16.9181,16.9278,1800.0
2010-06-09 14:20:00,17.51,17.52,17.48,17.51,3000.0,16.9278,16.9374,16.8987,16.9278,3000.0
2010-06-09 14:25:00,17.49,17.51,17.48,17.51,6900.0,16.9084,16.9278,16.8987,16.9278,6900.0
2010-06-09 14:30:00,17.52,17.52,17.52,17.52,900.0,16.9374,16.9374,16.9374,16.9374,900.0
2010-06-09 14:35:00,17.5,17.5,17.5,17.5,300.0,16.9181,16.9181,16.9181,16.9181,300.0
2010-06-09 14:40:00,17.5,17.5,17.48,17.48,900.0,16.9181,16.9181,16.8987,16.8987,900.0
2010-06-09 14:45:00,17.49,17.49,17.43,17.43,7200.0,16.9084,16.9084,16.8504,16.8504,7200.0
2010-06-09 14:50:00,17.45,17.45,17.42,17.42,2100.0,16.8697,16.8697,16.8407,16.8407,2100.0
2010-06-09 14:55:00,17.42,17.42,17.42,17.42,0.0,16.8407,16.8407,16.8407,16.8407,0.0
2010-06-09 15:00:00,17.35,17.35,17.35,17.35,1200.0,16.7731,16.7731,16.7731,16.7731,1200.0
2010-06-09 15:05:00,17.36,17.36,17.34,17.35,60600.0,16.7827,16.7827,16.7634,16.7731,60600.0
2010-06-09 15:10:00,17.35,17.35,17.29,17.31,1500.0,16.7731,16.7731,16.7151,16.7344,1500.0
2010-06-09 15:15:00,17.28,17.28,17.22,17.22,13800.0,16.7054,16.7054,16.6474,16.6474,13800.0
2010-06-09 15:20:00,17.21,17.23,17.2,17.23,61800.0,16.6377,16.6571,16.6281,16.6571,61800.0
2010-06-09 15:25:00,17.26,17.31,17.26,17.3,38400.0,16.6861,16.7344,16.6861,16.7247,38400.0
2010-06-09 15:30:00,17.29,17.3,17.28,17.28,7200.0,16.7151,16.7247,16.7054,16.7054,7200.0
2010-06-09 15:35:00,17.25,17.25,17.21,17.22,10800.0,16.6764,16.6764,16.6377,16.6474,10800.0
2010-06-09 15:40:00,17.22,17.26,17.21,17.21,73200.0,16.6474,16.6861,16.6377,16.6377,73200.0
2010-06-09 15:45:00,17.23,17.25,17.18,17.2,18300.0,16.6571,16.6764,16.6087,16.6281,18300.0
2010-06-09 15:50:00,17.2,17.2,17.17,17.2,69300.0,16.6281,16.6281,16.5991,16.6281,69300.0
2010-06-09 15:55:00,17.2,17.23,17.18,17.22,75600.0,16.6281,16.6571,16.6087,16.6474,75600.0
2010-06-10 09:30:00,17.52,17.53,17.37,17.53,16200.0,16.9374,16.9471,16.7924,16.9471,16200.0
2010-06-10 09:35:00,17.52,17.52,17.49,17.49,6300.0,16.9374,16.9374,16.9084,16.9084,6300.0
2010-06-10 09:40:00,17.5,17.5,17.5,17.5,300.0,16.9181,16.9181,16.9181,16.9181,300.0
2010-06-10 09:45:00,17.54,17.63,17.54,17.63,6300.0,16.9568,17.0438,16.9568,17.0438,6300.0
2010-06-10 09:50:00,17.65,17.71,17.65,17.71,6600.0,17.0631,17.1211,17.0631,17.1211,6600.0
2010-06-10 09:55:00,17.69,17.69,17.66,17.66,1500.0,17.1018,17.1018,17.0728,17.0728,1500.0
2010-06-10 10:00:00,17.69,17.7,17.65,17.65,9300.0,17.1018,17.1114,17.0631,17.0631,9300.0
2010-06-10 10:05:00,17.59,17.59,17.57,17.57,9300.0,17.0051,17.0051,16.9858,16.9858,9300.0
2010-06-10 10:10:00,17.56,17.56,17.55,17.55,3300.0,16.9761,16.9761,16.9664,16.9664,3300.0
2010-06-10 10:15:00,17.59,17.59,17.59,17.59,300.0,17.0051,17.0051,17.0051,17.0051,300.0
2010-06-10 10:20:00,17.59,17.59,17.59,17.59,0.0,17.0051,17.0051,17.0051,17.0051,0.0
2010-06-10 10:25:00,17.53,17.54,17.51,17.54,11100.0,16.9471,16.9568,16.9278,16.9568,11100.0
2010-06-10 10:30:00,17.54,17.54,17.54,17.54,0.0,16.9568,16.9568,16.9568,16.9568,0.0
2010-06-10 10:35:00,17.61,17.61,17.58,17.59,3900.0,17.0244,17.0244,16.9954,17.0051,3900.0
2010-06-10 10:40:00,17.58,17.59,17.58,17.59,20100.0,16.9954,17.0051,16.9954,17.0051,20100.0
2010-06-10 10:45:00,17.6,17.6,17.57,17.58,10800.0,17.0148,17.0148,16.9858,16.9954,10800.0
2010-06-10 10:50:00,17.59,17.61,17.58,17.61,1200.0,17.0051,17.0244,16.9954,17.0244,1200.0
2010-06-10 10:55:00,17.6,17.61,17.6,17.61,1200.0,17.0148,17.0244,17.0148,17.0244,1200.0
2010-06-10 11:00:00,17.65,17.65,17.65,17.65,300.0,17.0631,17.0631,17.0631,17.0631,300.0
2010-06-10 11:05:00,17.63,17.63,17.63,17.63,3000.0,17.0438,17.0438,17.0438,17.0438,3000.0
2010-06-10 11:10:00,17.63,17.63,17.63,17.63,0.0,17.0438,17.0438,17.0438,17.0438,0.0
2010-06-10 11:15:00,17.62,17.62,17.62,17.62,600.0,17.0341,17.0341,17.0341,17.0341,600.0
2010-06-10 11:20:00,17.62,17.62,17.62,17.62,0.0,17.0341,17.0341,17.0341,17.0341,0.0
2010-06-10 11:25:00,17.62,17.62,17.62,17.62,0.0,17.0341,17.0341,17.0341,17.0341,0.0
2010-06-10 11:30:00,17.63,17.63,17.61,17.61,1500.0,17.0438,17.0438,17.0244,17.0244,1500.0
2010-06-10 11:35:00,17.6,17.6,17.59,17.59,4500.0,17.0148,17.0148,17.0051,17.0051,4500.0
2010-06-10 11:40:00,17.59,17.59,17.59,17.59,600.0,17.0051,17.0051,17.0051,17.0051,600.0
2010-06-10 11:45:00,17.59,17.59,17.59,17.59,300.0,17.0051,17.0051,17.0051,17.0051,300.0
2010-06-10 11:50:00,17.59,17.59,17.59,17.59,1200.0,17.0051,17.0051,17.0051,17.0051,1200.0
2010-06-10 11:55:00,17.61,17.63,17.61,17.63,3300.0,17.0244,17.0438,17.0244,17.0438,3300.0
2010-06-10 12:00:00,17.62,17.62,17.58,17.58,2100.0,17.0341,17.0341,16.9954,16.9954,2100.0
2010-06-10 12:05:00,17.58,17.58,17.58,17.58,0.0,16.9954,16.9954,16.9954,16.9954,0.0
2010-06-10 12:10:00,17.58,17.58,17.57,17.57,6000.0,16.9954,16.9954,16.9858,16.9858,6000.0
2010-06-10 12:15:00,17.57,17.57,17.57,17.57,0.0,16.9858,16.9858,16.9858,16.9858,0.0
2010-06-10 12:20:00,17.59,17.6,17.59,17.6,3300.0,17.0051,17.0148,17.0051,17.0148,3300.0
2010-06-10 12:25:00,17.61,17.61,17.6,17.61,1800.0,17.0244,17.0244,17.0148,17.0244,1800.0
2010-06-10 12:30:00,17.64,17.64,17.64,17.64,300.0,17.0534,17.0534,17.0534,17.0534,300.0
2010-06-10 12:35:00,17.64,17.64,17.64,17.64,0.0,17.0534,17.0534,17.0534,17.0534,0.0
2010-06-10 12:40:00,17.61,17.61,17.59,17.59,1200.0,17.0244,17.0244,17.0051,17.0051,1200.0
2010-06-10 12:45:00,17.59,17.59,17.59,17.59,0.0,17.0051,17.0051,17.0051,17.0051,0.0
2010-06-10 12:50:00,17.56,17.56,17.56,17.56,300.0,16.9761,16.9761,16.9761,16.9761,300.0
2010-06-10 12:55:00,17.56,17.56,17.56,17.56,0.0,16.9761,16.9761,16.9761,16.9761,0.0
2010-06-10 13:00:00,17.58,17.58,17.58,17.58,1500.0,16.9954,16.9954,16.9954,16.9954,1500.0
2010-06-10 13:05:00,17.55,17.56,17.55,17.56,2100.0,16.9664,16.9761,16.9664,16.9761,2100.0
2010-06-10 13:10:00,17.58,17.58,17.56,17.56,17700.0,16.9954,16.9954,16.9761,16.9761,17700.0
2010-06-10 13:15:00,17.57,17.57,17.52,17.55,4200.0,16.9858,16.9858,16.9374,16.9664,4200.0
2010-06-10 13:20:00,17.55,17.55,17.55,17.55,0.0,16.9664,16.9664,16.9664,16.9664,0.0
2010-06-10 13:25:00,17.57,17.57,17.57,17.57,300.0,16.9858,16.9858,16.9858,16.9858,300.0
2010-06-10 13:30:00,17.59,17.59,17.59,17.59,8100.0,17.0051,17.0051,17.0051,17.0051,8100.0
2010-06-10 13:35:00,17.59,17.59,17.59,17.59,0.0,17.0051,17.0051,17.0051,17.0051,0.0
2010-06-10 13:40:00,17.6,17.6,17.6,17.6,600.0,17.0148,17.0148,17.0148,17.0148,600.0
2010-06-10 13:45:00,17.62,17.63,17.62,17.63,600.0,17.0341,17.0438,17.0341,17.0438,600.0
2010-06-10 13:50:00,17.63,17.63,17.63,17.63,600.0,17.0438,17.0438,17.0438,17.0438,600.0
2010-06-10 13:55:00,17.63,17.63,17.63,17.63,0.0,17.0438,17.0438,17.0438,17.0438,0.0
2010-06-10 14:00:00,17.62,17.64,17.62,17.64,270900.0,17.0341,17.0534,17.0341,17.0534,270900.0
2010-06-10 14:05:00,17.64,17.64,17.64,17.64,13800.0,17.0534,17.0534,17.0534,17.0534,13800.0
2010-06-10 14:10:00,17.64,17.64,17.64,17.64,0.0,17.0534,17.0534,17.0534,17.0534,0.0
2010-06-10 14:15:00,17.63,17.64,17.63,17.64,900.0,17.0438,17.0534,17.0438,17.0534,900.0
2010-06-10 14:20:00,17.64,17.64,17.64,17.64,0.0,17.0534,17.0534,17.0534,17.0534,0.0
2010-06-10 14:25:00,17.67,17.67,17.67,17.67,300.0,17.0824,17.0824,17.0824,17.0824,300.0
2010-06-10 14:30:00,17.69,17.69,17.69,17.69,600.0,17.1018,17.1018,17.1018,17.1018,600.0
2010-06-10 14:35:00,17.71,17.73,17.71,17.73,600.0,17.1211,17.1404,17.1211,17.1404,600.0
2010-06-10 14:40:00,17.78,17.78,17.78,17.78,300.0,17.1888,17.1888,17.1888,17.1888,300.0
2010-06-10 14:45:00,17.78,17.78,17.76,17.78,6000.0,17.1888,17.1888,17.1694,17.1888,6000.0
2010-06-10 14:50:00,17.77,17.77,17.75,17.75,2100.0,17.1791,17.1791,17.1598,17.1598,2100.0
2010-06-10 14:55:00,17.75,17.76,17.75,17.75,2400.0,17.1598,17.1694,17.1598,17.1598,2400.0
2010-06-10 15:00:00,17.75,17.77,17.74,17.74,5700.0,17.1598,17.1791,17.1501,17.1501,5700.0
2010-06-10 15:05:00,17.74,17.77,17.74,17.76,6600.0,17.1501,17.1791,17.1501,17.1694,6600.0
2010-06-10 15:10:00,17.76,17.77,17.75,17.75,3900.0,17.1694,17.1791,17.1598,17.1598,3900.0
2010-06-10 15:15:00,17.75,17.78,17.75,17.78,2400.0,17.1598,17.1888,17.1598,17.1888,2400.0
2010-06-10 15:20:00,17.8,17.81,17.79,17.79,32700.0,17.2081,17.2178,17.1984,17.1984,32700.0
2010-06-10 15:25:00,17.78,17.78,17.76,17.76,3300.0,17.1888,17.1888,17.1694,17.1694,3300.0
2010-06-10 15:30:00,17.78,17.78,17.76,17.76,3300.0,17.1888,17.1888,17.1694,17.1694,3300.0
2010-06-10 15:35:00,17.76,17.77,17.73,17.73,3600.0,17.1694,17.1791,17.1404,17.1404,3600.0
2010-06-10 15:40:00,17.74,17.77,17.74,17.76,8700.0,17.1501,17.1791,17.1501,17.1694,8700.0
2010-06-10 15:45:00,17.76,17.76,17.74,17.75,7200.0,17.1694,17.1694,17.1501,17.1598,7200.0
2010-06-10 15:50:00,17.78,17.8,17.78,17.78,10200.0,17.1888,17.2081,17.1888,17.1888,10200.0
2010-06-10 15:55:00,17.79,17.82,17.79,17.82,39000.0,17.1984,17.2274,17.1984,17.2274,39000.0
2010-06-11 09:30:00,17.69,17.69,17.69,17.69,600.0,17.1018,17.1018,17.1018,17.1018,600.0
2010-06-11 09:35:00,17.66,17.66,17.66,17.66,1800.0,17.0728,17.0728,17.0728,17.0728,1800.0
2010-06-11 09:40:00,17.76,17.81,17.76,17.8,3300.0,17.1694,17.2178,17.1694,17.2081,3300.0
2010-06-11 09:45:00,17.81,17.83,17.79,17.79,6000.0,17.2178,17.2371,17.1984,17.1984,6000.0
2010-06-11 09:50:00,17.82,17.85,17.82,17.85,40800.0,17.2274,17.2564,17.2274,17.2564,40800.0
2010-06-11 09:55:00,17.86,17.93,17.85,17.93,36300.0,17.2661,17.3338,17.2564,17.3338,36300.0
2010-06-11 10:00:00,17.96,17.96,17.94,17.94,30300.0,17.3628,17.3628,17.3435,17.3435,30300.0
2010-06-11 10:05:00,17.96,18.1,17.96,18.1,66300.0,17.3628,17.4981,17.3628,17.4981,66300.0
2010-06-11 10:10:00,18.1,18.12,18.1,18.11,4800.0,17.4981,17.5175,17.4981,17.5078,4800.0
2010-06-11 10:15:00,18.09,18.09,18.09,18.09,300.0,17.4885,17.4885,17.4885,17.4885,300.0
2010-06-11 10:20:00,18.12,18.14,18.12,18.14,3000.0,17.5175,17.5368,17.5175,17.5368,3000.0
2010-06-11 10:25:00,18.12,18.12,18.11,18.12,2100.0,17.5175,17.5175,17.5078,17.5175,2100.0
2010-06-11 10:30:00,18.14,18.14,18.12,18.12,3900.0,17.5368,17.5368,17.5175,17.5175,3900.0
2010-06-11 10:35:00,18.1,18.1,18.08,18.08,600.0,17.4981,17.4981,17.4788,17.4788,600.0
2010-06-11 10:40:00,18.1,18.12,18.1,18.12,3000.0,17.4981,17.5175,17.4981,17.5175,3000.0
2010-06-11 10:45:00,18.12,18.12,18.11,18.12,6000.0,17.5175,17.5175,17.5078,17.5175,6000.0
2010-06-11 10:50:00,18.12,18.12,18.06,18.06,3000.0,17.5175,17.5175,17.4595,17.4595,3000.0
2010-06-11 10:55:00,18.05,18.06,18.04,18.04,1200.0,17.4498,17.4595,17.4401,17.4401,1200.0
2010-06-11 11:00:00,18.03,18.03,18.0,18.0,3900.0,17.4305,17.4305,17.4015,17.4015,3900.0
2010-06-11 11:05:00,18.02,18.02,17.99,17.99,3300.0,17.4208,17.4208,17.3918,17.3918,3300.0
2010-06-11 11:10:00,17.97,17.99,17.97,17.98,2100.0,17.3725,17.3918,17.3725,17.3821,2100.0
2010-06-11 11:15:00,17.99,17.99,17.96,17.96,1800.0,17.3918,17.3918,17.3628,17.3628,1800.0
2010-06-11 11:20:00,17.98,17.99,17.98,17.99,900.0,17.3821,17.3918,17.3821,17.3918,900.0
2010-06-11 11:25:00,17.98,17.98,17.98,17.98,600.0,17.3821,17.3821,17.3821,17.3821,600.0
2010-06-11 11:30:00,18.0,18.02,18.0,18.02,900.0,17.4015,17.4208,17.4015,17.4208,900.0
2010-06-11 11:35:00,18.04,18.04,18.01,18.01,1200.0,17.4401,17.4401,17.4111,17.4111,1200.0
2010-06-11 11:40:00,18.01,18.01,18.0,18.0,2400.0,17.4111,17.4111,17.4015,17.4015,2400.0
2010-06-11 11:45:00,18.01,18.02,18.01,18.02,3600.0,17.4111,17.4208,17.4111,17.4208,3600.0
2010-06-11 11:50:00,18.02,18.05,18.02,18.03,1500.0,17.4208,17.4498,17.4208,17.4305,1500.0
2010-06-11 11:55:00,18.03,18.03,18.01,18.02,4200.0,17.4305,17.4305,17.4111,17.4208,4200.0
2010-06-11 12:00:00,18.02,18.03,18.02,18.03,1800.0,17.4208,17.4305,17.4208,17.4305,1800.0
2010-06-11 12:05:00,18.02,18.04,18.02,18.03,4500.0,17.4208,17.4401,17.4208,17.4305,4500.0
2010-06-11 12:10:00,18.04,18.04,18.03,18.03,1500.0,17.4401,17.4401,17.4305,17.4305,1500.0
2010-06-11 12:15:00,18.05,18.05,18.04,18.04,3000.0,17.4498,17.4498,17.4401,17.4401,3000.0
2010-06-11 12:20:00,18.04,18.04,18.03,18.03,1200.0,17.4401,17.4401,17.4305,17.4305,1200.0
2010-06-11 12:25:00,18.02,18.02,18.02,18.02,2100.0,17.4208,17.4208,17.4208,17.4208,2100.0
2010-06-11 12:30:00,18.03,18.03,18.01,18.01,3000.0,17.4305,17.4305,17.4111,17.4111,3000.0
2010-06-11 12:35:00,18.03,18.03,18.03,18.03,1500.0,17.4305,17.4305,17.4305,17.4305,1500.0
2010-06-11 12:40:00,18.03,18.05,18.03,18.05,600.0,17.4305,17.4498,17.4305,17.4498,600.0
2010-06-11 12:45:00,18.05,18.05,18.05,18.05,300.0,17.4498,17.4498,17.4498,17.4498,300.0
2010-06-11 12:50:00,18.05,18.05,18.05,18.05,300.0,17.4498,17.4498,17.4498,17.4498,300.0
2010-06-11 12:55:00,18.04,18.06,18.04,18.06,4500.0,17.4401,17.4595,17.4401,17.4595,4500.0
2010-06-11 13:00:00,18.06,18.06,18.06,18.06,1200.0,17.4595,17.4595,17.4595,17.4595,1200.0
2010-06-11 13:05:00,18.07,18.07,18.07,18.07,300.0,17.4691,17.4691,17.4691,17.4691,300.0
2010-06-11 13:10:00,18.08,18.08,18.08,18.08,600.0,17.4788,17.4788,17.4788,17.4788,600.0
2010-06-11 13:15:00,18.09,18.09,18.09,18.09,900.0,17.4885,17.4885,17.4885,17.4885,900.0
2010-06-11 13:20:00,18.07,18.07,18.07,18.07,900.0,17.4691,17.4691,17.4691,17.4691,900.0
2010-06-11 13:25:00,18.07,18.07,18.06,18.06,5100.0,17.4691,17.4691,17.4595,17.4595,5100.0
2010-06-11 13:30:00,18.07,18.07,18.06,18.06,600.0,17.4691,17.4691,17.4595,17.4595,600.0
2010-06-11 13:35:00,18.05,18.05,18.03,18.04,10500.0,17.4498,17.4498,17.4305,17.4401,10500.0
2010-06-11 13:40:00,18.01,18.01,18.0,18.0,1800.0,17.4111,17.4111,17.4015,17.4015,1800.0
2010-06-11 13:45:00,17.99,17.99,17.97,17.97,7800.0,17.3918,17.3918,17.3725,17.3725,7800.0
2010-06-11 13:50:00,17.97,17.97,17.97,17.97,900.0,17.3725,17.3725,17.3725,17.3725,900.0
2010-06-11 13:55:00,17.97,18.0,17.97,17.99,5400.0,17.3725,17.4015,17.3725,17.3918,5400.0
2010-06-11 14:00:00,17.98,18.02,17.98,18.02,900.0,17.3821,17.4208,17.3821,17.4208,900.0
2010-06-11 14:05:00,18.02,18.02,18.01,18.01,1200.0,17.4208,17.4208,17.4111,17.4111,1200.0
2010-06-11 14:10:00,18.02,18.02,18.01,18.01,5400.0,17.4208,17.4208,17.4111,17.4111,5400.0
2010-06-11 14:15:00,18.01,18.01,17.98,17.98,1500.0,17.4111,17.4111,17.3821,17.3821,1500.0
2010-06-11 14:20:00,17.97,17.97,17.96,17.96,4800.0,17.3725,17.3725,17.3628,17.3628,4800.0
2010-06-11 14:25:00,17.96,17.96,17.94,17.94,1200.0,17.3628,17.3628,17.3435,17.3435,1200.0
2010-06-11 14:30:00,17.97,17.98,17.96,17.97,2700.0,17.3725,17.3821,17.3628,17.3725,2700.0
2010-06-11 14:35:00,17.97,17.97,17.96,17.96,2100.0,17.3725,17.3725,17.3628,17.3628,2100.0
2010-06-11 14:40:00,17.97,17.97,17.97,17.97,3600.0,17.3725,17.3725,17.3725,17.3725,3600.0
2010-06-11 14:45:00,17.98,18.02,17.98,18.01,2100.0,17.3821,17.4208,17.3821,17.4111,2100.0
2010-06-11 14:50:00,18.02,18.02,18.0,18.0,8400.0,17.4208,17.4208,17.4015,17.4015,8400.0
2010-06-11 14:55:00,18.0,18.0,17.99,17.99,1500.0,17.4015,17.4015,17.3918,17.3918,1500.0
2010-06-11 15:00:00,18.0,18.01,18.0,18.0,7800.0,17.4015,17.4111,17.4015,17.4015,7800.0
2010-06-11 15:05:00,18.0,18.0,17.98,17.98,1200.0,17.4015,17.4015,17.3821,17.3821,1200.0
2010-06-11 15:10:00,17.98,17.98,17.96,17.98,3300.0,17.3821,17.3821,17.3628,17.3821,3300.0
2010-06-11 15:15:00,17.98,18.01,17.98,18.01,8400.0,17.3821,17.4111,17.3821,17.4111,8400.0
2010-06-11 15:20:00,18.0,18.01,18.0,18.01,3900.0,17.4015,17.4111,17.4015,17.4111,3900.0
2010-06-11 15:25:00,18.01,18.05,18.01,18.05,7800.0,17.4111,17.4498,17.4111,17.4498,7800.0
2010-06-11 15:30:00,18.04,18.05,18.04,18.05,4800.0,17.4401,17.4498,17.4401,17.4498,4800.0
2010-06-11 15:35:00,18.05,18.06,18.05,18.05,7200.0,17.4498,17.4595,17.4498,17.4498,7200.0
2010-06-11 15:40:00,18.08,18.1,18.08,18.09,10500.0,17.4788,17.4981,17.4788,17.4885,10500.0
2010-06-11 15:45:00,18.08,18.1,18.07,18.1,1800.0,17.4788,17.4981,17.4691,17.4981,1800.0
2010-06-11 15:50:00,18.11,18.12,18.09,18.11,16500.0,17.5078,17.5175,17.4885,17.5078,16500.0
2010-06-11 15:55:00,18.11,18.13,18.11,18.13,13200.0,17.5078,17.5271,17.5078,17.5271,13200.0
2010-06-14 09:30:00,18.11,18.36,18.02,18.35,6900.0,17.5078,17.7495,17.4208,17.7398,6900.0
2010-06-14 09:35:00,18.33,18.39,18.33,18.39,3900.0,17.7205,17.7785,17.7205,17.7785,3900.0
2010-06-14 09:40:00,18.38,18.38,18.36,18.36,600.0,17.7688,17.7688,17.7495,17.7495,600.0
2010-06-14 09:45:00,18.34,18.37,18.34,18.37,1200.0,17.7302,17.7592,17.7302,17.7592,1200.0
2010-06-14 09:50:00,18.37,18.37,18.37,18.37,1200.0,17.7592,17.7592,17.7592,17.7592,1200.0
2010-06-14 09:55:00,18.31,18.32,18.31,18.32,18000.0,17.7011,17.7108,17.7011,17.7108,18000.0
2010-06-14 10:00:00,18.36,18.36,18.36,18.36,300.0,17.7495,17.7495,17.7495,17.7495,300.0
2010-06-14 10:05:00,18.35,18.35,18.3,18.3,2700.0,17.7398,17.7398,17.6915,17.6915,2700.0
2010-06-14 10:10:00,18.32,18.32,18.32,18.32,300.0,17.7108,17.7108,17.7108,17.7108,300.0
2010-06-14 10:15:00,18.33,18.33,18.33,18.33,105600.0,17.7205,17.7205,17.7205,17.7205,105600.0
2010-06-14 10:20:00,18.36,18.39,18.36,18.37,30600.0,17.7495,17.7785,17.7495,17.7592,30600.0
2010-06-14 10:25:00,18.37,18.37,18.37,18.37,0.0,17.7592,17.7592,17.7592,17.7592,0.0
2010-06-14 10:30:00,18.37,18.37,18.37,18.37,0.0,17.7592,17.7592,17.7592,17.7592,0.0
2010-06-14 10:35:00,18.38,18.39,18.37,18.39,16500.0,17.7688,17.7785,17.7592,17.7785,16500.0
2010-06-14 10:40:00,18.39,18.4,18.39,18.4,900.0,17.7785,17.7882,17.7785,17.7882,900.0
2010-06-14 10:45:00,18.41,18.41,18.41,18.41,300.0,17.7978,17.7978,17.7978,17.7978,300.0
2010-06-14 10:50:00,18.39,18.39,18.39,18.39,300.0,17.7785,17.7785,17.7785,17.7785,300.0
2010-06-14 10:55:00,18.41,18.41,18.41,18.41,300.0,17.7978,17.7978,17.7978,17.7978,300.0
2010-06-14 11:00:00,18.41,18.41,18.41,18.41,0.0,17.7978,17.7978,17.7978,17.7978,0.0
2010-06-14 11:05:00,18.42,18.44,18.42,18.44,38100.0,17.8075,17.8268,17.8075,17.8268,38100.0
2010-06-14 11:10:00,18.47,18.47,18.47,18.47,300.0,17.8558,17.8558,17.8558,17.8558,300.0
2010-06-14 11:15:00,18.43,18.43,18.43,18.43,600.0,17.8172,17.8172,17.8172,17.8172,600.0
2010-06-14 11:20:00,18.46,18.47,18.46,18.47,21000.0,17.8462,17.8558,17.8462,17.8558,21000.0
2010-06-14 11:25:00,18.49,18.49,18.49,18.49,134700.0,17.8752,17.8752,17.8752,17.8752,134700.0
2010-06-14 11:30:00,18.49,18.49,18.48,18.48,25500.0,17.8752,17.8752,17.8655,17.8655,25500.0
2010-06-14 11:35:00,18.48,18.48,18.48,18.48,2100.0,17.8655,17.8655,17.8655,17.8655,2100.0
2010-06-14 11:40:00,18.48,18.49,18.48,18.48,3300.0,17.8655,17.8752,17.8655,17.8655,3300.0
2010-06-14 11:45:00,18.48,18.48,18.46,18.47,33900.0,17.8655,17.8655,17.8462,17.8558,33900.0
2010-06-14 11:50:00,18.47,18.47,18.47,18.47,0.0,17.8558,17.8558,17.8558,17.8558,0.0
2010-06-14 11:55:00,18.46,18.46,18.46,18.46,4800.0,17.8462,17.8462,17.8462,17.8462,4800.0
2010-06-14 12:00:00,18.46,18.46,18.46,18.46,0.0,17.8462,17.8462,17.8462,17.8462,0.0
2010-06-14 12:05:00,18.45,18.46,18.45,18.46,900.0,17.8365,17.8462,17.8365,17.8462,900.0
2010-06-14 12:10:00,18.46,18.46,18.46,18.46,0.0,17.8462,17.8462,17.8462,17.8462,0.0
2010-06-14 12:15:00,18.47,18.47,18.47,18.47,300.0,17.8558,17.8558,17.8558,17.8558,300.0
2010-06-14 12:20:00,18.47,18.47,18.47,18.47,0.0,17.8558,17.8558,17.8558,17.8558,0.0
2010-06-14 12:25:00,18.47,18.47,18.47,18.47,0.0,17.8558,17.8558,17.8558,17.8558,0.0
2010-06-14 12:30:00,18.44,18.45,18.44,18.45,15600.0,17.8268,17.8365,17.8268,17.8365,15600.0
2010-06-14 12:35:00,18.45,18.45,18.45,18.45,0.0,17.8365,17.8365,17.8365,17.8365,0.0
2010-06-14 12:40:00,18.41,18.41,18.41,18.41,15000.0,17.7978,17.7978,17.7978,17.7978,15000.0
2010-06-14 12:45:00,18.42,18.42,18.42,18.42,300.0,17.8075,17.8075,17.8075,17.8075,300.0
2010-06-14 12:50:00,18.4,18.4,18.4,18.4,600.0,17.7882,17.7882,17.7882,17.7882,600.0
2010-06-14 12:55:00,18.35,18.35,18.35,18.35,600.0,17.7398,17.7398,17.7398,17.7398,600.0
2010-06-14 13:00:00,18.35,18.35,18.35,18.35,0.0,17.7398,17.7398,17.7398,17.7398,0.0
2010-06-14 13:05:00,18.39,18.39,18.38,18.39,8700.0,17.7785,17.7785,17.7688,17.7785,8700.0
2010-06-14 13:10:00,18.37,18.37,18.37,18.37,2100.0,17.7592,17.7592,17.7592,17.7592,2100.0
2010-06-14 13:15:00,18.39,18.39,18.39,18.39,600.0,17.7785,17.7785,17.7785,17.7785,600.0
2010-06-14 13:20:00,18.39,18.39,18.39,18.39,0.0,17.7785,17.7785,17.7785,17.7785,0.0
2010-06-14 13:25:00,18.39,18.39,18.38,18.38,900.0,17.7785,17.7785,17.7688,17.7688,900.0
2010-06-14 13:30:00,18.38,18.38,18.38,18.38,0.0,17.7688,17.7688,17.7688,17.7688,0.0
2010-06-14 13:35:00,18.43,18.43,18.43,18.43,3300.0,17.8172,17.8172,17.8172,17.8172,3300.0
2010-06-14 13:40:00,18.44,18.44,18.43,18.43,600.0,17.8268,17.8268,17.8172,17.8172,600.0
2010-06-14 13:45:00,18.41,18.41,18.41,18.41,300.0,17.7978,17.7978,17.7978,17.7978,300.0
2010-06-14 13:50:00,18.38,18.38,18.36,18.36,12600.0,17.7688,17.7688,17.7495,17.7495,12600.0
2010-06-14 13:55:00,18.35,18.35,18.35,18.35,300.0,17.7398,17.7398,17.7398,17.7398,300.0
2010-06-14 14:00:00,18.29,18.31,18.29,18.3,6000.0,17.6818,17.7011,17.6818,17.6915,6000.0
2010-06-14 14:05:00,18.27,18.28,18.27,18.28,600.0,17.6625,17.6721,17.6625,17.6721,600.0
2010-06-14 14:10:00,18.3,18.3,18.3,18.3,300.0,17.6915,17.6915,17.6915,17.6915,300.0
2010-06-14 14:15:00,18.3,18.3,18.3,18.3,0.0,17.6915,17.6915,17.6915,17.6915,0.0
2010-06-14 14:20:00,18.25,18.25,18.25,18.25,300.0,17.6431,17.6431,17.6431,17.6431,300.0
2010-06-14 14:25:00,18.25,18.25,18.25,18.25,0.0,17.6431,17.6431,17.6431,17.6431,0.0
2010-06-14 14:30:00,18.25,18.25,18.22,18.22,1200.0,17.6431,17.6431,17.6141,17.6141,1200.0
2010-06-14 14:35:00,18.23,18.23,18.23,18.23,600.0,17.6238,17.6238,17.6238,17.6238,600.0
2010-06-14 14:40:00,18.23,18.23,18.23,18.23,0.0,17.6238,17.6238,17.6238,17.6238,0.0
2010-06-14 14:45:00,18.26,18.28,18.26,18.28,1800.0,17.6528,17.6721,17.6528,17.6721,1800.0
2010-06-14 14:50:00,18.29,18.3,18.29,18.3,8700.0,17.6818,17.6915,17.6818,17.6915,8700.0
2010-06-14 14:55:00,18.3,18.3,18.3,18.3,22200.0,17.6915,17.6915,17.6915,17.6915,22200.0
2010-06-14 15:00:00,18.31,18.31,18.29,18.29,10800.0,17.7011,17.7011,17.6818,17.6818,10800.0
2010-06-14 15:05:00,18.29,18.29,18.29,18.29,300.0,17.6818,17.6818,17.6818,17.6818,300.0
2010-06-14 15:10:00,18.28,18.28,18.28,18.28,600.0,17.6721,17.6721,17.6721,17.6721,600.0
2010-06-14 15:15:00,18.32,18.32,18.32,18.32,3900.0,17.7108,17.7108,17.7108,17.7108,3900.0
2010-06-14 15:20:00,18.31,18.31,18.25,18.25,2100.0,17.7011,17.7011,17.6431,17.6431,2100.0
2010-06-14 15:25:00,18.27,18.28,18.25,18.26,5400.0,17.6625,17.6721,17.6431,17.6528,5400.0
2010-06-14 15:30:00,18.25,18.25,18.24,18.24,1200.0,17.6431,17.6431,17.6335,17.6335,1200.0
2010-06-14 15:35:00,18.22,18.22,18.18,18.18,1800.0,17.6141,17.6141,17.5755,17.5755,1800.0
2010-06-14 15:40:00,18.19,18.21,18.18,18.21,9600.0,17.5851,17.6045,17.5755,17.6045,9600.0
2010-06-14 15:45:00,18.23,18.23,18.21,18.23,3600.0,17.6238,17.6238,17.6045,17.6238,3600.0
2010-06-14 15:50:00,18.22,18.22,18.18,18.19,3300.0,17.6141,17.6141,17.5755,17.5851,3300.0
2010-06-14 15:55:00,18.21,18.21,18.17,18.19,5100.0,17.6045,17.6045,17.5658,17.5851,5100.0
2010-06-15 09:30:00,18.22,18.25,18.19,18.25,8100.0,17.6141,17.6431,17.5851,17.6431,8100.0
2010-06-15 09:35:00,18.25,18.3,18.24,18.3,8700.0,17.6431,17.6915,17.6335,17.6915,8700.0
2010-06-15 09:40:00,18.29,18.33,18.28,18.32,15600.0,17.6818,17.7205,17.6721,17.7108,15600.0
2010-06-15 09:45:00,18.32,18.35,18.32,18.32,13200.0,17.7108,17.7398,17.7108,17.7108,13200.0
2010-06-15 09:50:00,18.34,18.34,18.34,18.34,1200.0,17.7302,17.7302,17.7302,17.7302,1200.0
2010-06-15 09:55:00,18.37,18.39,18.37,18.39,1200.0,17.7592,17.7785,17.7592,17.7785,1200.0
2010-06-15 10:00:00,18.33,18.34,18.31,18.31,12600.0,17.7205,17.7302,17.7011,17.7011,12600.0
2010-06-15 10:05:00,18.31,18.31,18.31,18.31,0.0,17.7011,17.7011,17.7011,17.7011,0.0
2010-06-15 10:10:00,18.29,18.29,18.29,18.29,300.0,17.6818,17.6818,17.6818,17.6818,300.0
2010-06-15 10:15:00,18.27,18.27,18.27,18.27,3000.0,17.6625,17.6625,17.6625,17.6625,3000.0
2010-06-15 10:20:00,18.27,18.27,18.27,18.27,0.0,17.6625,17.6625,17.6625,17.6625,0.0
2010-06-15 10:25:00,18.27,18.27,18.27,18.27,0.0,17.6625,17.6625,17.6625,17.6625,0.0
2010-06-15 10:30:00,18.31,18.31,18.31,18.31,600.0,17.7011,17.7011,17.7011,17.7011,600.0
2010-06-15 10:35:00,18.31,18.31,18.31,18.31,0.0,17.7011,17.7011,17.7011,17.7011,0.0
2010-06-15 10:40:00,18.31,18.31,18.31,18.31,0.0,17.7011,17.7011,17.7011,17.7011,0.0
2010-06-15 10:45:00,18.34,18.34,18.34,18.34,600.0,17.7302,17.7302,17.7302,17.7302,600.0
2010-06-15 10:50:00,18.37,18.37,18.37,18.37,3000.0,17.7592,17.7592,17.7592,17.7592,3000.0
2010-06-15 10:55:00,18.37,18.38,18.37,18.37,9300.0,17.7592,17.7688,17.7592,17.7592,9300.0
2010-06-15 11:00:00,18.37,18.38,18.37,18.38,2700.0,17.7592,17.7688,17.7592,17.7688,2700.0
2010-06-15 11:05:00,18.37,18.37,18.35,18.37,1200.0,17.7592,17.7592,17.7398,17.7592,1200.0
2010-06-15 11:10:00,18.35,18.35,18.35,18.35,300.0,17.7398,17.7398,17.7398,17.7398,300.0
2010-06-15 11:15:00,18.35,18.37,18.35,18.37,32700.0,17.7398,17.7592,17.7398,17.7592,32700.0
2010-06-15 11:20:00,18.37,18.38,18.37,18.37,2100.0,17.7592,17.7688,17.7592,17.7592,2100.0
2010-06-15 11:25:00,18.38,18.38,18.38,18.38,3600.0,17.7688,17.7688,17.7688,17.7688,3600.0
2010-06-15 11:30:00,18.38,18.38,18.38,18.38,0.0,17.7688,17.7688,17.7688,17.7688,0.0
2010-06-15 11:35:00,18.38,18.38,18.38,18.38,0.0,17.7688,17.7688,17.7688,17.7688,0.0
2010-06-15 11:40:00,18.37,18.37,18.36,18.36,600.0,17.7592,17.7592,17.7495,17.7495,600.0
2010-06-15 11:45:00,18.36,18.36,18.36,18.36,0.0,17.7495,17.7495,17.7495,17.7495,0.0
2010-06-15 11:50:00,18.36,18.36,18.36,18.36,0.0,17.7495,17.7495,17.7495,17.7495,0.0
2010-06-15 11:55:00,18.42,18.43,18.4,18.4,2400.0,17.8075,17.8172,17.7882,17.7882,2400.0
2010-06-15 12:00:00,18.44,18.44,18.44,18.44,3000.0,17.8268,17.8268,17.8268,17.8268,3000.0
2010-06-15 12:05:00,18.45,18.45,18.45,18.45,2100.0,17.8365,17.8365,17.8365,17.8365,2100.0
2010-06-15 12:10:00,18.44,18.45,18.44,18.45,1200.0,17.8268,17.8365,17.8268,17.8365,1200.0
2010-06-15 12:15:00,18.46,18.46,18.46,18.46,300.0,17.8462,17.8462,17.8462,17.8462,300.0
2010-06-15 12:20:00,18.47,18.47,18.47,18.47,600.0,17.8558,17.8558,17.8558,17.8558,600.0
2010-06-15 12:25:00,18.47,18.47,18.47,18.47,0.0,17.8558,17.8558,17.8558,17.8558,0.0
2010-06-15 12:30:00,18.47,18.47,18.47,18.47,0.0,17.8558,17.8558,17.8558,17.8558,0.0
2010-06-15 12:35:00,18.46,18.46,18.46,18.46,600.0,17.8462,17.8462,17.8462,17.8462,600.0
2010-06-15 12:40:00,18.46,18.46,18.46,18.46,0.0,17.8462,17.8462,17.8462,17.8462,0.0
2010-06-15 12:45:00,18.43,18.43,18.43,18.43,300.0,17.8172,17.8172,17.8172,17.8172,300.0
2010-06-15 12:50:00,18.43,18.43,18.43,18.43,0.0,17.8172,17.8172,17.8172,17.8172,0.0
2010-06-15 12:55:00,18.43,18.43,18.43,18.43,0.0,17.8172,17.8172,17.8172,17.8172,0.0
2010-06-15 13:00:00,18.45,18.45,18.45,18.45,300.0,17.8365,17.8365,17.8365,17.8365,300.0
2010-06-15 13:05:00,18.42,18.42,18.42,18.42,300.0,17.8075,17.8075,17.8075,17.8075,300.0
2010-06-15 13:10:00,18.42,18.42,18.42,18.42,0.0,17.8075,17.8075,17.8075,17.8075,0.0
2010-06-15 13:15:00,18.45,18.47,18.45,18.47,6600.0,17.8365,17.8558,17.8365,17.8558,6600.0
2010-06-15 13:20:00,18.47,18.47,18.47,18.47,0.0,17.8558,17.8558,17.8558,17.8558,0.0
2010-06-15 13:25:00,18.47,18.47,18.47,18.47,0.0,17.8558,17.8558,17.8558,17.8558,0.0
2010-06-15 13:30:00,18.45,18.45,18.45,18.45,1500.0,17.8365,17.8365,17.8365,17.8365,1500.0
2010-06-15 13:35:00,18.48,18.48,18.48,18.48,300.0,17.8655,17.8655,17.8655,17.8655,300.0
2010-06-15 13:40:00,18.47,18.47,18.47,18.47,300.0,17.8558,17.8558,17.8558,17.8558,300.0
2010-06-15 13:45:00,18.46,18.47,18.46,18.47,600.0,17.8462,17.8558,17.8462,17.8558,600.0
2010-06-15 13:50:00,18.47,18.47,18.47,18.47,300.0,17.8558,17.8558,17.8558,17.8558,300.0
2010-06-15 13:55:00,18.47,18.47,18.47,18.47,0.0,17.8558,17.8558,17.8558,17.8558,0.0
2010-06-15 14:00:00,18.48,18.48,18.48,18.48,10200.0,17.8655,17.8655,17.8655,17.8655,10200.0
2010-06-15 14:05:00,18.47,18.5,18.47,18.5,25200.0,17.8558,17.8848,17.8558,17.8848,25200.0
2010-06-15 14:10:00,18.51,18.51,18.51,18.51,1500.0,17.8945,17.8945,17.8945,17.8945,1500.0
2010-06-15 14:15:00,18.52,18.55,18.52,18.55,45300.0,17.9042,17.9332,17.9042,17.9332,45300.0
2010-06-15 14:20:00,18.56,18.56,18.56,18.56,1200.0,17.9428,17.9428,17.9428,17.9428,1200.0
2010-06-15 14:25:00,18.54,18.55,18.54,18.54,3000.0,17.9235,17.9332,17.9235,17.9235,3000.0
2010-06-15 14:30:00,18.54,18.54,18.54,18.54,0.0,17.9235,17.9235,17.9235,17.9235,0.0
2010-06-15 14:35:00,18.54,18.56,18.54,18.56,900.0,17.9235,17.9428,17.9235,17.9428,900.0
2010-06-15 14:40:00,18.54,18.54,18.54,18.54,1800.0,17.9235,17.9235,17.9235,17.9235,1800.0
2010-06-15 14:45:00,18.54,18.54,18.54,18.54,0.0,17.9235,17.9235,17.9235,17.9235,0.0
2010-06-15 14:50:00,18.54,18.54,18.54,18.54,0.0,17.9235,17.9235,17.9235,17.9235,0.0
2010-06-15 14:55:00,18.51,18.52,18.51,18.52,600.0,17.8945,17.9042,17.8945,17.9042,600.0
2010-06-15 15:00:00,18.52,18.52,18.52,18.52,600.0,17.9042,17.9042,17.9042,17.9042,600.0
2010-06-15 15:05:00,18.52,18.52,18.52,18.52,0.0,17.9042,17.9042,17.9042,17.9042,0.0
2010-06-15 15:10:00,18.52,18.52,18.52,18.52,0.0,17.9042,17.9042,17.9042,17.9042,0.0
2010-06-15 15:15:00,18.55,18.55,18.55,18.55,4500.0,17.9332,17.9332,17.9332,17.9332,4500.0
2010-06-15 15:20:00,18.55,18.57,18.55,18.57,2700.0,17.9332,17.9525,17.9332,17.9525,2700.0
2010-06-15 15:25:00,18.56,18.57,18.56,18.56,34500.0,17.9428,17.9525,17.9428,17.9428,34500.0
2010-06-15 15:30:00,18.56,18.56,18.56,18.56,0.0,17.9428,17.9428,17.9428,17.9428,0.0
2010-06-15 15:35:00,18.55,18.57,18.55,18.57,8100.0,17.9332,17.9525,17.9332,17.9525,8100.0
2010-06-15 15:40:00,18.57,18.57,18.56,18.57,3600.0,17.9525,17.9525,17.9428,17.9525,3600.0
2010-06-15 15:45:00,18.56,18.59,18.56,18.59,13500.0,17.9428,17.9718,17.9428,17.9718,13500.0
2010-06-15 15:50:00,18.59,18.64,18.59,18.64,64800.0,17.9718,18.0202,17.9718,18.0202,64800.0
2010-06-15 15:55:00,18.63,18.64,18.6,18.6,20100.0,18.0105,18.0202,17.9815,17.9815,20100.0
2010-06-16 09:30:00,18.63,18.63,18.63,18.63,2100.0,18.0105,18.0105,18.0105,18.0105,2100.0
2010-06-16 09:35:00,18.52,18.53,18.51,18.51,6000.0,17.9042,17.9138,17.8945,17.8945,6000.0
2010-06-16 09:40:00,18.52,18.52,18.52,18.52,300.0,17.9042,17.9042,17.9042,17.9042,300.0
2010-06-16 09:45:00,18.57,18.57,18.57,18.57,600.0,17.9525,17.9525,17.9525,17.9525,600.0
2010-06-16 09:50:00,18.51,18.51,18.5,18.5,9000.0,17.8945,17.8945,17.8848,17.8848,9000.0
2010-06-16 09:55:00,18.5,18.5,18.5,18.5,0.0,17.8848,17.8848,17.8848,17.8848,0.0
2010-06-16 10:00:00,18.53,18.53,18.53,18.53,300.0,17.9138,17.9138,17.9138,17.9138,300.0
2010-06-16 10:05:00,18.53,18.53,18.53,18.53,0.0,17.9138,17.9138,17.9138,17.9138,0.0
2010-06-16 10:10:00,18.53,18.55,18.53,18.55,1500.0,17.9138,17.9332,17.9138,17.9332,1500.0
2010-06-16 10:15:00,18.55,18.55,18.55,18.55,6000.0,17.9332,17.9332,17.9332,17.9332,6000.0
2010-06-16 10:20:00,18.54,18.54,18.52,18.52,15300.0,17.9235,17.9235,17.9042,17.9042,15300.0
2010-06-16 10:25:00,18.49,18.52,18.49,18.52,1200.0,17.8752,17.9042,17.8752,17.9042,1200.0
2010-06-16 10:30:00,18.49,18.52,18.49,18.51,1200.0,17.8752,17.9042,17.8752,17.8945,1200.0
2010-06-16 10:35:00,18.51,18.51,18.51,18.51,0.0,17.8945,17.8945,17.8945,17.8945,0.0
2010-06-16 10:40:00,18.52,18.53,18.52,18.53,600.0,17.9042,17.9138,17.9042,17.9138,600.0
2010-06-16 10:45:00,18.54,18.54,18.54,18.54,900.0,17.9235,17.9235,17.9235,17.9235,900.0
2010-06-16 10:50:00,18.49,18.49,18.49,18.49,3000.0,17.8752,17.8752,17.8752,17.8752,3000.0
2010-06-16 10:55:00,18.51,18.55,18.51,18.55,21600.0,17.8945,17.9332,17.8945,17.9332,21600.0
2010-06-16 11:00:00,18.55,18.55,18.55,18.55,0.0,17.9332,17.9332,17.9332,17.9332,0.0
2010-06-16 11:05:00,18.56,18.57,18.55,18.55,900.0,17.9428,17.9525,17.9332,17.9332,900.0
2010-06-16 11:10:00,18.55,18.55,18.55,18.55,0.0,17.9332,17.9332,17.9332,17.9332,0.0
2010-06-16 11:15:00,18.55,18.55,18.55,18.55,0.0,17.9332,17.9332,17.9332,17.9332,0.0
2010-06-16 11:20:00,18.56,18.56,18.56,18.56,300.0,17.9428,17.9428,17.9428,17.9428,300.0
2010-06-16 11:25:00,18.57,18.57,18.57,18.57,300.0,17.9525,17.9525,17.9525,17.9525,300.0
2010-06-16 11:30:00,18.56,18.56,18.56,18.56,900.0,17.9428,17.9428,17.9428,17.9428,900.0
2010-06-16 11:35:00,18.56,18.57,18.55,18.57,6600.0,17.9428,17.9525,17.9332,17.9525,6600.0
2010-06-16 11:40:00,18.58,18.58,18.58,18.58,600.0,17.9622,17.9622,17.9622,17.9622,600.0
2010-06-16 11:45:00,18.57,18.57,18.52,18.52,2100.0,17.9525,17.9525,17.9042,17.9042,2100.0
2010-06-16 11:50:00,18.54,18.54,18.53,18.54,3300.0,17.9235,17.9235,17.9138,17.9235,3300.0
2010-06-16 11:55:00,18.56,18.56,18.55,18.56,4800.0,17.9428,17.9428,17.9332,17.9428,4800.0
2010-06-16 12:00:00,18.55,18.58,18.55,18.58,15000.0,17.9332,17.9622,17.9332,17.9622,15000.0
2010-06-16 12:05:00,18.58,18.59,18.58,18.59,1500.0,17.9622,17.9718,17.9622,17.9718,1500.0
2010-06-16 12:10:00,18.59,18.59,18.59,18.59,0.0,17.9718,17.9718,17.9718,17.9718,0.0
2010-06-16 12:15:00,18.58,18.58,18.58,18.58,3000.0,17.9622,17.9622,17.9622,17.9622,3000.0
2010-06-16 12:20:00,18.58,18.58,18.58,18.58,900.0,17.9622,17.9622,17.9622,17.9622,900.0
2010-06-16 12:25:00,18.56,18.56,18.56,18.56,300.0,17.9428,17.9428,17.9428,17.9428,300.0
2010-06-16 12:30:00,18.56,18.56,18.56,18.56,300.0,17.9428,17.9428,17.9428,17.9428,300.0
2010-06-16 12:35:00,18.56,18.56,18.56,18.56,0.0,17.9428,17.9428,17.9428,17.9428,0.0
2010-06-16 12:40:00,18.56,18.56,18.56,18.56,0.0,17.9428,17.9428,17.9428,17.9428,0.0
2010-06-16 12:45:00,18.53,18.53,18.53,18.53,300.0,17.9138,17.9138,17.9138,17.9138,300.0
2010-06-16 12:50:00,18.52,18.52,18.52,18.52,1200.0,17.9042,17.9042,17.9042,17.9042,1200.0
2010-06-16 12:55:00,18.52,18.52,18.52,18.52,300.0,17.9042,17.9042,17.9042,17.9042,300.0
2010-06-16 13:00:00,18.52,18.52,18.52,18.52,0.0,17.9042,17.9042,17.9042,17.9042,0.0
2010-06-16 13:05:00,18.53,18.53,18.53,18.53,1800.0,17.9138,17.9138,17.9138,17.9138,1800.0
2010-06-16 13:10:00,18.51,18.52,18.51,18.51,10200.0,17.8945,17.9042,17.8945,17.8945,10200.0
2010-06-16 13:15:00,18.51,18.51,18.5,18.5,1200.0,17.8945,17.8945,17.8848,17.8848,1200.0
2010-06-16 13:20:00,18.51,18.53,18.5,18.53,1200.0,17.8945,17.9138,17.8848,17.9138,1200.0
2010-06-16 13:25:00,18.53,18.53,18.53,18.53,0.0,17.9138,17.9138,17.9138,17.9138,0.0
2010-06-16 13:30:00,18.53,18.53,18.53,18.53,600.0,17.9138,17.9138,17.9138,17.9138,600.0
2010-06-16 13:35:00,18.52,18.52,18.52,18.52,300.0,17.9042,17.9042,17.9042,17.9042,300.0
2010-06-16 13:40:00,18.52,18.52,18.51,18.51,3600.0,17.9042,17.9042,17.8945,17.8945,3600.0
2010-06-16 13:45:00,18.51,18.51,18.51,18.51,0.0,17.8945,17.8945,17.8945,17.8945,0.0
2010-06-16 13:50:00,18.52,18.54,18.52,18.53,1500.0,17.9042,17.9235,17.9042,17.9138,1500.0
2010-06-16 13:55:00,18.53,18.53,18.53,18.53,0.0,17.9138,17.9138,17.9138,17.9138,0.0
2010-06-16 14:00:00,18.54,18.55,18.54,18.55,31800.0,17.9235,17.9332,17.9235,17.9332,31800.0
2010-06-16 14:05:00,18.57,18.57,18.57,18.57,5400.0,17.9525,17.9525,17.9525,17.9525,5400.0
2010-06-16 14:10:00,18.56,18.56,18.56,18.56,300.0,17.9428,17.9428,17.9428,17.9428,300.0
2010-06-16 14:15:00,18.56,18.56,18.56,18.56,0.0,17.9428,17.9428,17.9428,17.9428,0.0
2010-06-16 14:20:00,18.56,18.56,18.56,18.56,300.0,17.9428,17.9428,17.9428,17.9428,300.0
2010-06-16 14:25:00,18.55,18.55,18.55,18.55,900.0,17.9332,17.9332,17.9332,17.9332,900.0
2010-06-16 14:30:00,18.56,18.57,18.55,18.57,4800.0,17.9428,17.9525,17.9332,17.9525,4800.0
2010-06-16 14:35:00,18.55,18.55,18.55,18.55,300.0,17.9332,17.9332,17.9332,17.9332,300.0
2010-06-16 14:40:00,18.54,18.54,18.52,18.52,2700.0,17.9235,17.9235,17.9042,17.9042,2700.0
2010-06-16 14:45:00,18.54,18.54,18.54,18.54,900.0,17.9235,17.9235,17.9235,17.9235,900.0
2010-06-16 14:50:00,18.55,18.56,18.54,18.56,7800.0,17.9332,17.9428,17.9235,17.9428,7800.0
2010-06-16 14:55:00,18.56,18.56,18.56,18.56,0.0,17.9428,17.9428,17.9428,17.9428,0.0
2010-06-16 15:00:00,18.54,18.54,18.5,18.5,12600.0,17.9235,17.9235,17.8848,17.8848,12600.0
2010-06-16 15:05:00,18.5,18.5,18.5,18.5,5700.0,17.8848,17.8848,17.8848,17.8848,5700.0
2010-06-16 15:10:00,18.5,18.5,18.5,18.5,0.0,17.8848,17.8848,17.8848,17.8848,0.0
2010-06-16 15:15:00,18.5,18.5,18.43,18.43,1200.0,17.8848,17.8848,17.8172,17.8172,1200.0
2010-06-16 15:20:00,18.4,18.4,18.4,18.4,6000.0,17.7882,17.7882,17.7882,17.7882,6000.0
2010-06-16 15:25:00,18.43,18.43,18.42,18.43,5100.0,17.8172,17.8172,17.8075,17.8172,5100.0
2010-06-16 15:30:00,18.43,18.43,18.41,18.42,5700.0,17.8172,17.8172,17.7978,17.8075,5700.0
2010-06-16 15:35:00,18.43,18.46,18.41,18.46,2400.0,17.8172,17.8462,17.7978,17.8462,2400.0
2010-06-16 15:40:00,18.46,18.46,18.43,18.43,5400.0,17.8462,17.8462,17.8172,17.8172,5400.0
2010-06-16 15:45:00,18.46,18.46,18.44,18.45,10500.0,17.8462,17.8462,17.8268,17.8365,10500.0
2010-06-16 15:50:00,18.44,18.44,18.42,18.42,53700.0,17.8268,17.8268,17.8075,17.8075,53700.0
2010-06-16 15:55:00,18.42,18.44,18.41,18.43,29700.0,17.8075,17.8268,17.7978,17.8172,29700.0
2010-06-17 09:30:00,18.54,18.54,18.45,18.51,1200.0,17.9235,17.9235,17.8365,17.8945,1200.0
2010-06-17 09:35:00,18.5,18.5,18.45,18.45,13500.0,17.8848,17.8848,17.8365,17.8365,13500.0
2010-06-17 09:40:00,18.43,18.43,18.41,18.41,5400.0,17.8172,17.8172,17.7978,17.7978,5400.0
2010-06-17 09:45:00,18.4,18.43,18.39,18.41,69600.0,17.7882,17.8172,17.7785,17.7978,69600.0
2010-06-17 09:50:00,18.4,18.42,18.4,18.42,900.0,17.7882,17.8075,17.7882,17.8075,900.0
2010-06-17 09:55:00,18.46,18.49,18.46,18.48,15900.0,17.8462,17.8752,17.8462,17.8655,15900.0
2010-06-17 10:00:00,18.47,18.48,18.38,18.39,12600.0,17.8558,17.8655,17.7688,17.7785,12600.0
2010-06-17 10:05:00,18.41,18.41,18.37,18.39,15900.0,17.7978,17.7978,17.7592,17.7785,15900.0
2010-06-17 10:10:00,18.33,18.33,18.32,18.32,2400.0,17.7205,17.7205,17.7108,17.7108,2400.0
2010-06-17 10:15:00,18.33,18.33,18.32,18.32,2700.0,17.7205,17.7205,17.7108,17.7108,2700.0
2010-06-17 10:20:00,18.3,18.3,18.28,18.29,1200.0,17.6915,17.6915,17.6721,17.6818,1200.0
2010-06-17 10:25:00,18.26,18.27,18.26,18.26,2100.0,17.6528,17.6625,17.6528,17.6528,2100.0
2010-06-17 10:30:00,18.25,18.26,18.25,18.25,6900.0,17.6431,17.6528,17.6431,17.6431,6900.0
2010-06-17 10:35:00,18.25,18.25,18.24,18.24,600.0,17.6431,17.6431,17.6335,17.6335,600.0
2010-06-17 10:40:00,18.24,18.25,18.22,18.24,129300.0,17.6335,17.6431,17.6141,17.6335,129300.0
2010-06-17 10:45:00,18.24,18.24,18.21,18.23,8100.0,17.6335,17.6335,17.6045,17.6238,8100.0
2010-06-17 10:50:00,18.22,18.23,18.22,18.23,900.0,17.6141,17.6238,17.6141,17.6238,900.0
2010-06-17 10:55:00,18.22,18.22,18.22,18.22,300.0,17.6141,17.6141,17.6141,17.6141,300.0
2010-06-17 11:00:00,18.22,18.23,18.19,18.22,21900.0,17.6141,17.6238,17.5851,17.6141,21900.0
2010-06-17 11:05:00,18.22,18.23,18.2,18.22,27000.0,17.6141,17.6238,17.5948,17.6141,27000.0
2010-06-17 11:10:00,18.24,18.27,18.24,18.27,23100.0,17.6335,17.6625,17.6335,17.6625,23100.0
2010-06-17 11:15:00,18.28,18.28,18.25,18.25,34200.0,17.6721,17.6721,17.6431,17.6431,34200.0
2010-06-17 11:20:00,18.25,18.27,18.25,18.27,24600.0,17.6431,17.6625,17.6431,17.6625,24600.0
2010-06-17 11:25:00,18.28,18.29,18.27,18.29,5400.0,17.6721,17.6818,17.6625,17.6818,5400.0
2010-06-17 11:30:00,18.27,18.3,18.27,18.3,900.0,17.6625,17.6915,17.6625,17.6915,900.0
2010-06-17 11:35:00,18.32,18.32,18.31,18.31,600.0,17.7108,17.7108,17.7011,17.7011,600.0
2010-06-17 11:40:00,18.32,18.34,18.32,18.34,1200.0,17.7108,17.7302,17.7108,17.7302,1200.0
2010-06-17 11:45:00,18.33,18.37,18.33,18.37,11100.0,17.7205,17.7592,17.7205,17.7592,11100.0
2010-06-17 11:50:00,18.37,18.37,18.36,18.36,9600.0,17.7592,17.7592,17.7495,17.7495,9600.0
2010-06-17 11:55:00,18.37,18.38,18.37,18.37,1200.0,17.7592,17.7688,17.7592,17.7592,1200.0
2010-06-17 12:00:00,18.35,18.35,18.34,18.34,600.0,17.7398,17.7398,17.7302,17.7302,600.0
2010-06-17 12:05:00,18.31,18.33,18.31,18.32,2400.0,17.7011,17.7205,17.7011,17.7108,2400.0
2010-06-17 12:10:00,18.31,18.32,18.29,18.31,15900.0,17.7011,17.7108,17.6818,17.7011,15900.0
2010-06-17 12:15:00,18.29,18.29,18.29,18.29,600.0,17.6818,17.6818,17.6818,17.6818,600.0
2010-06-17 12:20:00,18.29,18.3,18.29,18.3,2700.0,17.6818,17.6915,17.6818,17.6915,2700.0
2010-06-17 12:25:00,18.29,18.3,18.28,18.29,1500.0,17.6818,17.6915,17.6721,17.6818,1500.0
2010-06-17 12:30:00,18.29,18.29,18.29,18.29,0.0,17.6818,17.6818,17.6818,17.6818,0.0
2010-06-17 12:35:00,18.29,18.29,18.29,18.29,0.0,17.6818,17.6818,17.6818,17.6818,0.0
2010-06-17 12:40:00,18.29,18.29,18.29,18.29,0.0,17.6818,17.6818,17.6818,17.6818,0.0
2010-06-17 12:45:00,18.29,18.29,18.29,18.29,0.0,17.6818,17.6818,17.6818,17.6818,0.0
2010-06-17 12:50:00,18.29,18.29,18.29,18.29,0.0,17.6818,17.6818,17.6818,17.6818,0.0
2010-06-17 12:55:00,18.29,18.29,18.29,18.29,0.0,17.6818,17.6818,17.6818,17.6818,0.0
2010-06-17 13:00:00,18.28,18.28,18.28,18.28,300.0,17.6721,17.6721,17.6721,17.6721,300.0
2010-06-17 13:05:00,18.31,18.31,18.3,18.3,6300.0,17.7011,17.7011,17.6915,17.6915,6300.0
2010-06-17 13:10:00,18.31,18.31,18.3,18.3,1200.0,17.7011,17.7011,17.6915,17.6915,1200.0
2010-06-17 13:15:00,18.32,18.32,18.32,18.32,300.0,17.7108,17.7108,17.7108,17.7108,300.0
2010-06-17 13:20:00,18.33,18.33,18.32,18.33,51900.0,17.7205,17.7205,17.7108,17.7205,51900.0
2010-06-17 13:25:00,18.3,18.31,18.3,18.31,4500.0,17.6915,17.7011,17.6915,17.7011,4500.0
2010-06-17 13:30:00,18.32,18.32,18.32,18.32,26100.0,17.7108,17.7108,17.7108,17.7108,26100.0
2010-06-17 13:35:00,18.33,18.33,18.33,18.33,3300.0,17.7205,17.7205,17.7205,17.7205,3300.0
2010-06-17 13:40:00,18.34,18.34,18.34,18.34,900.0,17.7302,17.7302,17.7302,17.7302,900.0
2010-06-17 13:45:00,18.33,18.33,18.33,18.33,900.0,17.7205,17.7205,17.7205,17.7205,900.0
2010-06-17 13:50:00,18.35,18.35,18.35,18.35,300.0,17.7398,17.7398,17.7398,17.7398,300.0
2010-06-17 13:55:00,18.35,18.39,18.35,18.39,1500.0,17.7398,17.7785,17.7398,17.7785,1500.0
2010-06-17 14:00:00,18.4,18.42,18.4,18.42,1200.0,17.7882,17.8075,17.7882,17.8075,1200.0
2010-06-17 14:05:00,18.42,18.42,18.42,18.42,900.0,17.8075,17.8075,17.8075,17.8075,900.0
2010-06-17 14:10:00,18.43,18.43,18.42,18.42,900.0,17.8172,17.8172,17.8075,17.8075,900.0
2010-06-17 14:15:00,18.41,18.41,18.41,18.41,300.0,17.7978,17.7978,17.7978,17.7978,300.0
2010-06-17 14:20:00,18.39,18.4,18.39,18.4,1500.0,17.7785,17.7882,17.7785,17.7882,1500.0
2010-06-17 14:25:00,18.4,18.4,18.39,18.39,1200.0,17.7882,17.7882,17.7785,17.7785,1200.0
2010-06-17 14:30:00,18.37,18.37,18.37,18.37,900.0,17.7592,17.7592,17.7592,17.7592,900.0
2010-06-17 14:35:00,18.36,18.36,18.36,18.36,900.0,17.7495,17.7495,17.7495,17.7495,900.0
2010-06-17 14:40:00,18.32,18.32,18.32,18.32,9300.0,17.7108,17.7108,17.7108,17.7108,9300.0
2010-06-17 14:45:00,18.32,18.32,18.32,18.32,1200.0,17.7108,17.7108,17.7108,17.7108,1200.0
2010-06-17 14:50:00,18.35,18.35,18.35,18.35,600.0,17.7398,17.7398,17.7398,17.7398,600.0
2010-06-17 14:55:00,18.35,18.35,18.35,18.35,0.0,17.7398,17.7398,17.7398,17.7398,0.0
2010-06-17 15:00:00,18.35,18.35,18.35,18.35,0.0,17.7398,17.7398,17.7398,17.7398,0.0
2010-06-17 15:05:00,18.31,18.31,18.31,18.31,300.0,17.7011,17.7011,17.7011,17.7011,300.0
2010-06-17 15:10:00,18.35,18.35,18.35,18.35,300.0,17.7398,17.7398,17.7398,17.7398,300.0
2010-06-17 15:15:00,18.29,18.29,18.29,18.29,300.0,17.6818,17.6818,17.6818,17.6818,300.0
2010-06-17 15:20:00,18.31,18.31,18.29,18.3,2100.0,17.7011,17.7011,17.6818,17.6915,2100.0
2010-06-17 15:25:00,18.29,18.29,18.29,18.29,300.0,17.6818,17.6818,17.6818,17.6818,300.0
2010-06-17 15:30:00,18.3,18.36,18.3,18.36,1200.0,17.6915,17.7495,17.6915,17.7495,1200.0
2010-06-17 15:35:00,18.36,18.36,18.34,18.35,2100.0,17.7495,17.7495,17.7302,17.7398,2100.0
2010-06-17 15:40:00,18.34,18.35,18.34,18.34,3000.0,17.7302,17.7398,17.7302,17.7302,3000.0
2010-06-17 15:45:00,18.35,18.39,18.35,18.39,3900.0,17.7398,17.7785,17.7398,17.7785,3900.0
2010-06-17 15:50:00,18.38,18.39,18.37,18.38,3900.0,17.7688,17.7785,17.7592,17.7688,3900.0
2010-06-17 15:55:00,18.37,18.38,18.37,18.37,15300.0,17.7592,17.7688,17.7592,17.7592,15300.0
2010-06-18 09:30:00,18.39,18.56,18.39,18.56,2700.0,17.7785,17.9428,17.7785,17.9428,2700.0
2010-06-18 09:35:00,18.57,18.58,18.51,18.51,75000.0,17.9525,17.9622,17.8945,17.8945,75000.0
2010-06-18 09:40:00,18.5,18.5,18.43,18.43,129600.0,17.8848,17.8848,17.8172,17.8172,129600.0
2010-06-18 09:45:00,18.44,18.45,18.42,18.44,52500.0,17.8268,17.8365,17.8075,17.8268,52500.0
2010-06-18 09:50:00,18.44,18.44,18.41,18.43,42900.0,17.8268,17.8268,17.7978,17.8172,42900.0
2010-06-18 09:55:00,18.43,18.43,18.42,18.43,9300.0,17.8172,17.8172,17.8075,17.8172,9300.0
2010-06-18 10:00:00,18.43,18.45,18.42,18.45,8100.0,17.8172,17.8365,17.8075,17.8365,8100.0
2010-06-18 10:05:00,18.47,18.48,18.47,18.48,10500.0,17.8558,17.8655,17.8558,17.8655,10500.0
2010-06-18 10:10:00,18.49,18.53,18.49,18.52,14400.0,17.8752,17.9138,17.8752,17.9042,14400.0
2010-06-18 10:15:00,18.52,18.55,18.52,18.55,71700.0,17.9042,17.9332,17.9042,17.9332,71700.0
2010-06-18 10:20:00,18.55,18.55,18.55,18.55,0.0,17.9332,17.9332,17.9332,17.9332,0.0
2010-06-18 10:25:00,18.52,18.57,18.52,18.57,16800.0,17.9042,17.9525,17.9042,17.9525,16800.0
2010-06-18 10:30:00,18.57,18.6,18.57,18.59,3600.0,17.9525,17.9815,17.9525,17.9718,3600.0
2010-06-18 10:35:00,18.59,18.62,18.59,18.62,9900.0,17.9718,18.0008,17.9718,18.0008,9900.0
2010-06-18 10:40:00,18.62,18.62,18.6,18.61,7800.0,18.0008,18.0008,17.9815,17.9912,7800.0
2010-06-18 10:45:00,18.6,18.61,18.6,18.61,4500.0,17.9815,17.9912,17.9815,17.9912,4500.0
2010-06-18 10:50:00,18.62,18.7,18.62,18.62,107700.0,18.0008,18.0782,18.0008,18.0008,107700.0
2010-06-18 10:55:00,18.63,18.64,18.63,18.63,6600.0,18.0105,18.0202,18.0105,18.0105,6600.0
2010-06-18 11:00:00,18.63,18.63,18.6,18.6,19500.0,18.0105,18.0105,17.9815,17.9815,19500.0
2010-06-18 11:05:00,18.6,18.61,18.6,18.6,5400.0,17.9815,17.9912,17.9815,17.9815,5400.0
2010-06-18 11:10:00,18.6,18.6,18.58,18.58,9600.0,17.9815,17.9815,17.9622,17.9622,9600.0
2010-06-18 11:15:00,18.58,18.59,18.58,18.58,8700.0,17.9622,17.9718,17.9622,17.9622,8700.0
2010-06-18 11:20:00,18.57,18.58,18.57,18.58,900.0,17.9525,17.9622,17.9525,17.9622,900.0
2010-06-18 11:25:00,18.58,18.58,18.57,18.57,600.0,17.9622,17.9622,17.9525,17.9525,600.0
2010-06-18 11:30:00,18.57,18.57,18.56,18.57,1800.0,17.9525,17.9525,17.9428,17.9525,1800.0
2010-06-18 11:35:00,18.58,18.58,18.58,18.58,3900.0,17.9622,17.9622,17.9622,17.9622,3900.0
2010-06-18 11:40:00,18.56,18.56,18.55,18.55,2400.0,17.9428,17.9428,17.9332,17.9332,2400.0
2010-06-18 11:45:00,18.55,18.56,18.55,18.56,4200.0,17.9332,17.9428,17.9332,17.9428,4200.0
2010-06-18 11:50:00,18.56,18.56,18.56,18.56,5700.0,17.9428,17.9428,17.9428,17.9428,5700.0
2010-06-18 11:55:00,18.57,18.57,18.56,18.56,3600.0,17.9525,17.9525,17.9428,17.9428,3600.0
2010-06-18 12:00:00,18.57,18.58,18.57,18.58,4200.0,17.9525,17.9622,17.9525,17.9622,4200.0
2010-06-18 12:05:00,18.56,18.56,18.56,18.56,3900.0,17.9428,17.9428,17.9428,17.9428,3900.0
2010-06-18 12:10:00,18.56,18.57,18.55,18.56,40800.0,17.9428,17.9525,17.9332,17.9428,40800.0
2010-06-18 12:15:00,18.56,18.56,18.56,18.56,900.0,17.9428,17.9428,17.9428,17.9428,900.0
2010-06-18 12:20:00,18.56,18.56,18.55,18.56,6900.0,17.9428,17.9428,17.9332,17.9428,6900.0
2010-06-18 12:25:00,18.5,18.5,18.49,18.49,2700.0,17.8848,17.8848,17.8752,17.8752,2700.0
2010-06-18 12:30:00,18.49,18.49,18.46,18.47,11400.0,17.8752,17.8752,17.8462,17.8558,11400.0
2010-06-18 12:35:00,18.47,18.47,18.46,18.46,8400.0,17.8558,17.8558,17.8462,17.8462,8400.0
2010-06-18 12:40:00,18.46,18.46,18.46,18.46,16500.0,17.8462,17.8462,17.8462,17.8462,16500.0
2010-06-18 12:45:00,18.46,18.46,18.46,18.46,600.0,17.8462,17.8462,17.8462,17.8462,600.0
2010-06-18 12:50:00,18.48,18.49,18.48,18.49,7500.0,17.8655,17.8752,17.8655,17.8752,7500.0
2010-06-18 12:55:00,18.49,18.49,18.49,18.49,3900.0,17.8752,17.8752,17.8752,17.8752,3900.0
2010-06-18 13:00:00,18.48,18.51,18.48,18.51,36300.0,17.8655,17.8945,17.8655,17.8945,36300.0
2010-06-18 13:05:00,18.51,18.51,18.51,18.51,16500.0,17.8945,17.8945,17.8945,17.8945,16500.0
2010-06-18 13:10:00,18.51,18.51,18.51,18.51,0.0,17.8945,17.8945,17.8945,17.8945,0.0
2010-06-18 13:15:00,18.51,18.52,18.51,18.51,22200.0,17.8945,17.9042,17.8945,17.8945,22200.0
2010-06-18 13:20:00,18.51,18.51,18.51,18.51,15600.0,17.8945,17.8945,17.8945,17.8945,15600.0
2010-06-18 13:25:00,18.51,18.51,18.5,18.5,22800.0,17.8945,17.8945,17.8848,17.8848,22800.0
2010-06-18 13:30:00,18.5,18.51,18.5,18.51,52800.0,17.8848,17.8945,17.8848,17.8945,52800.0
2010-06-18 13:35:00,18.52,18.52,18.51,18.51,30000.0,17.9042,17.9042,17.8945,17.8945,30000.0
2010-06-18 13:40:00,18.52,18.54,18.51,18.52,59100.0,17.9042,17.9235,17.8945,17.9042,59100.0
2010-06-18 13:45:00,18.52,18.52,18.52,18.52,19800.0,17.9042,17.9042,17.9042,17.9042,19800.0
2010-06-18 13:50:00,18.52,18.52,18.5,18.52,28800.0,17.9042,17.9042,17.8848,17.9042,28800.0
2010-06-18 13:55:00,18.53,18.53,18.53,18.53,14700.0,17.9138,17.9138,17.9138,17.9138,14700.0
2010-06-18 14:00:00,18.53,18.54,18.53,18.54,35700.0,17.9138,17.9235,17.9138,17.9235,35700.0
2010-06-18 14:05:00,18.54,18.54,18.54,18.54,24300.0,17.9235,17.9235,17.9235,17.9235,24300.0
2010-06-18 14:10:00,18.54,18.57,18.54,18.57,76500.0,17.9235,17.9525,17.9235,17.9525,76500.0
2010-06-18 14:15:00,18.57,18.59,18.57,18.58,26400.0,17.9525,17.9718,17.9525,17.9622,26400.0
2010-06-18 14:20:00,18.59,18.59,18.58,18.58,24000.0,17.9718,17.9718,17.9622,17.9622,24000.0
2010-06-18 14:25:00,18.58,18.59,18.58,18.59,15000.0,17.9622,17.9718,17.9622,17.9718,15000.0
2010-06-18 14:30:00,18.59,18.59,18.59,18.59,300.0,17.9718,17.9718,17.9718,17.9718,300.0
2010-06-18 14:35:00,18.58,18.59,18.58,18.58,5700.0,17.9622,17.9718,17.9622,17.9622,5700.0
2010-06-18 14:40:00,18.6,18.6,18.6,18.6,1200.0,17.9815,17.9815,17.9815,17.9815,1200.0
2010-06-18 14:45:00,18.6,18.6,18.6,18.6,1500.0,17.9815,17.9815,17.9815,17.9815,1500.0
2010-06-18 14:50:00,18.6,18.61,18.6,18.6,11100.0,17.9815,17.9912,17.9815,17.9815,11100.0
2010-06-18 14:55:00,18.6,18.6,18.6,18.6,600.0,17.9815,17.9815,17.9815,17.9815,600.0
2010-06-18 15:00:00,18.6,18.6,18.57,18.57,5400.0,17.9815,17.9815,17.9525,17.9525,5400.0
2010-06-18 15:05:00,18.58,18.59,18.56,18.56,27600.0,17.9622,17.9718,17.9428,17.9428,27600.0
2010-06-18 15:10:00,18.56,18.56,18.56,18.56,4500.0,17.9428,17.9428,17.9428,17.9428,4500.0
2010-06-18 15:15:00,18.57,18.57,18.56,18.56,2400.0,17.9525,17.9525,17.9428,17.9428,2400.0
2010-06-18 15:20:00,18.56,18.56,18.56,18.56,900.0,17.9428,17.9428,17.9428,17.9428,900.0
2010-06-18 15:25:00,18.56,18.58,18.56,18.58,3900.0,17.9428,17.9622,17.9428,17.9622,3900.0
2010-06-18 15:30:00,18.6,18.6,18.59,18.59,2400.0,17.9815,17.9815,17.9718,17.9718,2400.0
2010-06-18 15:35:00,18.59,18.62,18.59,18.6,6000.0,17.9718,18.0008,17.9718,17.9815,6000.0
2010-06-18 15:40:00,18.62,18.64,18.62,18.64,9000.0,18.0008,18.0202,18.0008,18.0202,9000.0
2010-06-18 15:45:00,18.64,18.66,18.64,18.65,15300.0,18.0202,18.0395,18.0202,18.0298,15300.0
2010-06-18 15:50:00,18.64,18.64,18.6,18.61,42000.0,18.0202,18.0202,17.9815,17.9912,42000.0
2010-06-18 15:55:00,18.61,18.62,18.57,18.61,123000.0,17.9912,18.0008,17.9525,17.9912,123000.0
2010-06-21 09:30:00,18.82,18.88,18.82,18.88,2700.0,18.1942,18.2522,18.1942,18.2522,2700.0
2010-06-21 09:35:00,18.85,18.85,18.82,18.82,15300.0,18.2232,18.2232,18.1942,18.1942,15300.0
2010-06-21 09:40:00,18.81,18.82,18.81,18.82,2100.0,18.1845,18.1942,18.1845,18.1942,2100.0
2010-06-21 09:45:00,18.79,18.79,18.75,18.78,2700.0,18.1652,18.1652,18.1265,18.1555,2700.0
2010-06-21 09:50:00,18.81,18.82,18.8,18.82,3900.0,18.1845,18.1942,18.1749,18.1942,3900.0
2010-06-21 09:55:00,18.83,18.84,18.83,18.84,3300.0,18.2039,18.2135,18.2039,18.2135,3300.0
2010-06-21 10:00:00,18.86,18.87,18.86,18.87,1800.0,18.2329,18.2425,18.2329,18.2425,1800.0
2010-06-21 10:05:00,18.86,18.86,18.84,18.84,1800.0,18.2329,18.2329,18.2135,18.2135,1800.0
2010-06-21 10:10:00,18.84,18.84,18.84,18.84,0.0,18.2135,18.2135,18.2135,18.2135,0.0
2010-06-21 10:15:00,18.85,18.86,18.84,18.84,3000.0,18.2232,18.2329,18.2135,18.2135,3000.0
2010-06-21 10:20:00,18.84,18.84,18.84,18.84,0.0,18.2135,18.2135,18.2135,18.2135,0.0
2010-06-21 10:25:00,18.82,18.82,18.81,18.81,900.0,18.1942,18.1942,18.1845,18.1845,900.0
2010-06-21 10:30:00,18.8,18.8,18.8,18.8,600.0,18.1749,18.1749,18.1749,18.1749,600.0
2010-06-21 10:35:00,18.8,18.8,18.8,18.8,0.0,18.1749,18.1749,18.1749,18.1749,0.0
2010-06-21 10:40:00,18.82,18.82,18.82,18.82,300.0,18.1942,18.1942,18.1942,18.1942,300.0
2010-06-21 10:45:00,18.82,18.82,18.81,18.82,900.0,18.1942,18.1942,18.1845,18.1942,900.0
2010-06-21 10:50:00,18.78,18.78,18.76,18.76,2100.0,18.1555,18.1555,18.1362,18.1362,2100.0
2010-06-21 10:55:00,18.76,18.76,18.76,18.76,0.0,18.1362,18.1362,18.1362,18.1362,0.0
2010-06-21 11:00:00,18.73,18.73,18.73,18.73,1500.0,18.1072,18.1072,18.1072,18.1072,1500.0
2010-06-21 11:05:00,18.73,18.73,18.73,18.73,0.0,18.1072,18.1072,18.1072,18.1072,0.0
2010-06-21 11:10:00,18.73,18.73,18.73,18.73,0.0,18.1072,18.1072,18.1072,18.1072,0.0
2010-06-21 11:15:00,18.76,18.78,18.76,18.78,2400.0,18.1362,18.1555,18.1362,18.1555,2400.0
2010-06-21 11:20:00,18.76,18.76,18.74,18.74,3000.0,18.1362,18.1362,18.1169,18.1169,3000.0
2010-06-21 11:25:00,18.74,18.76,18.73,18.76,1500.0,18.1169,18.1362,18.1072,18.1362,1500.0
2010-06-21 11:30:00,18.76,18.76,18.76,18.76,7500.0,18.1362,18.1362,18.1362,18.1362,7500.0
2010-06-21 11:35:00,18.77,18.77,18.75,18.75,2700.0,18.1459,18.1459,18.1265,18.1265,2700.0
2010-06-21 11:40:00,18.75,18.75,18.75,18.75,0.0,18.1265,18.1265,18.1265,18.1265,0.0
2010-06-21 11:45:00,18.75,18.75,18.72,18.72,6300.0,18.1265,18.1265,18.0975,18.0975,6300.0
2010-06-21 11:50:00,18.7,18.7,18.69,18.69,1800.0,18.0782,18.0782,18.0685,18.0685,1800.0
2010-06-21 11:55:00,18.69,18.69,18.69,18.69,0.0,18.0685,18.0685,18.0685,18.0685,0.0
2010-06-21 12:00:00,18.7,18.7,18.7,18.7,3000.0,18.0782,18.0782,18.0782,18.0782,3000.0
2010-06-21 12:05:00,18.67,18.67,18.65,18.65,45300.0,18.0492,18.0492,18.0298,18.0298,45300.0
2010-06-21 12:10:00,18.65,18.66,18.65,18.66,1200.0,18.0298,18.0395,18.0298,18.0395,1200.0
2010-06-21 12:15:00,18.66,18.66,18.66,18.66,0.0,18.0395,18.0395,18.0395,18.0395,0.0
2010-06-21 12:20:00,18.66,18.66,18.64,18.64,900.0,18.0395,18.0395,18.0202,18.0202,900.0
2010-06-21 12:25:00,18.65,18.65,18.63,18.63,1800.0,18.0298,18.0298,18.0105,18.0105,1800.0
2010-06-21 12:30:00,18.64,18.64,18.61,18.61,1500.0,18.0202,18.0202,17.9912,17.9912,1500.0
2010-06-21 12:35:00,18.61,18.61,18.61,18.61,0.0,17.9912,17.9912,17.9912,17.9912,0.0
2010-06-21 12:40:00,18.66,18.66,18.66,18.66,300.0,18.0395,18.0395,18.0395,18.0395,300.0
2010-06-21 12:45:00,18.66,18.66,18.66,18.66,600.0,18.0395,18.0395,18.0395,18.0395,600.0
2010-06-21 12:50:00,18.65,18.65,18.65,18.65,300.0,18.0298,18.0298,18.0298,18.0298,300.0
2010-06-21 12:55:00,18.65,18.67,18.64,18.67,2100.0,18.0298,18.0492,18.0202,18.0492,2100.0
2010-06-21 13:00:00,18.66,18.67,18.66,18.67,2100.0,18.0395,18.0492,18.0395,18.0492,2100.0
2010-06-21 13:05:00,18.66,18.66,18.66,18.66,300.0,18.0395,18.0395,18.0395,18.0395,300.0
2010-06-21 13:10:00,18.66,18.66,18.66,18.66,300.0,18.0395,18.0395,18.0395,18.0395,300.0
2010-06-21 13:15:00,18.67,18.67,18.67,18.67,300.0,18.0492,18.0492,18.0492,18.0492,300.0
2010-06-21 13:20:00,18.67,18.67,18.67,18.67,0.0,18.0492,18.0492,18.0492,18.0492,0.0
2010-06-21 13:25:00,18.65,18.65,18.65,18.65,300.0,18.0298,18.0298,18.0298,18.0298,300.0
2010-06-21 13:30:00,18.66,18.66,18.66,18.66,300.0,18.0395,18.0395,18.0395,18.0395,300.0
2010-06-21 13:35:00,18.67,18.67,18.63,18.63,38100.0,18.0492,18.0492,18.0105,18.0105,38100.0
2010-06-21 13:40:00,18.62,18.62,18.62,18.62,300.0,18.0008,18.0008,18.0008,18.0008,300.0
2010-06-21 13:45:00,18.62,18.62,18.62,18.62,300.0,18.0008,18.0008,18.0008,18.0008,300.0
2010-06-21 13:50:00,18.65,18.65,18.65,18.65,300.0,18.0298,18.0298,18.0298,18.0298,300.0
2010-06-21 13:55:00,18.65,18.65,18.65,18.65,300.0,18.0298,18.0298,18.0298,18.0298,300.0
2010-06-21 14:00:00,18.64,18.65,18.64,18.64,22200.0,18.0202,18.0298,18.0202,18.0202,22200.0
2010-06-21 14:05:00,18.64,18.65,18.64,18.65,600.0,18.0202,18.0298,18.0202,18.0298,600.0
2010-06-21 14:10:00,18.66,18.66,18.66,18.66,300.0,18.0395,18.0395,18.0395,18.0395,300.0
2010-06-21 14:15:00,18.67,18.68,18.65,18.66,8100.0,18.0492,18.0588,18.0298,18.0395,8100.0
2010-06-21 14:20:00,18.66,18.66,18.66,18.66,0.0,18.0395,18.0395,18.0395,18.0395,0.0
2010-06-21 14:25:00,18.66,18.66,18.62,18.62,2700.0,18.0395,18.0395,18.0008,18.0008,2700.0
2010-06-21 14:30:00,18.64,18.64,18.64,18.64,300.0,18.0202,18.0202,18.0202,18.0202,300.0
2010-06-21 14:35:00,18.66,18.66,18.66,18.66,1500.0,18.0395,18.0395,18.0395,18.0395,1500.0
2010-06-21 14:40:00,18.66,18.66,18.66,18.66,0.0,18.0395,18.0395,18.0395,18.0395,0.0
2010-06-21 14:45:00,18.66,18.66,18.66,18.66,0.0,18.0395,18.0395,18.0395,18.0395,0.0
2010-06-21 14:50:00,18.62,18.62,18.61,18.61,600.0,18.0008,18.0008,17.9912,17.9912,600.0
2010-06-21 14:55:00,18.6,18.6,18.6,18.6,900.0,17.9815,17.9815,17.9815,17.9815,900.0
2010-06-21 15:00:00,18.6,18.6,18.6,18.6,300.0,17.9815,17.9815,17.9815,17.9815,300.0
2010-06-21 15:05:00,18.57,18.58,18.55,18.55,2700.0,17.9525,17.9622,17.9332,17.9332,2700.0
2010-06-21 15:10:00,18.53,18.54,18.53,18.53,900.0,17.9138,17.9235,17.9138,17.9138,900.0
2010-06-21 15:15:00,18.53,18.54,18.47,18.47,4800.0,17.9138,17.9235,17.8558,17.8558,4800.0
2010-06-21 15:20:00,18.48,18.5,18.47,18.47,6900.0,17.8655,17.8848,17.8558,17.8558,6900.0
2010-06-21 15:25:00,18.5,18.5,18.49,18.49,9900.0,17.8848,17.8848,17.8752,17.8752,9900.0
2010-06-21 15:30:00,18.48,18.51,18.48,18.51,3300.0,17.8655,17.8945,17.8655,17.8945,3300.0
2010-06-21 15:35:00,18.49,18.49,18.48,18.49,900.0,17.8752,17.8752,17.8655,17.8752,900.0
2010-06-21 15:40:00,18.48,18.48,18.42,18.44,27900.0,17.8655,17.8655,17.8075,17.8268,27900.0
2010-06-21 15:45:00,18.41,18.42,18.39,18.39,62700.0,17.7978,17.8075,17.7785,17.7785,62700.0
2010-06-21 15:50:00,18.42,18.46,18.42,18.46,5700.0,17.8075,17.8462,17.8075,17.8462,5700.0
2010-06-21 15:55:00,18.45,18.48,18.45,18.48,14400.0,17.8365,17.8655,17.8365,17.8655,14400.0
2010-06-22 09:35:00,18.6,18.6,18.6,18.6,75600.0,17.9815,17.9815,17.9815,17.9815,75600.0
2010-06-22 09:40:00,18.59,18.6,18.57,18.6,2400.0,17.9718,17.9815,17.9525,17.9815,2400.0
2010-06-22 09:45:00,18.6,18.63,18.6,18.63,3000.0,17.9815,18.0105,17.9815,18.0105,3000.0
2010-06-22 09:50:00,18.55,18.55,18.55,18.55,600.0,17.9332,17.9332,17.9332,17.9332,600.0
2010-06-22 09:55:00,18.55,18.55,18.55,18.55,0.0,17.9332,17.9332,17.9332,17.9332,0.0
2010-06-22 10:00:00,18.55,18.55,18.55,18.55,0.0,17.9332,17.9332,17.9332,17.9332,0.0
2010-06-22 10:05:00,18.44,18.44,18.44,18.44,1200.0,17.8268,17.8268,17.8268,17.8268,1200.0
2010-06-22 10:10:00,18.45,18.45,18.45,18.45,3300.0,17.8365,17.8365,17.8365,17.8365,3300.0
2010-06-22 10:15:00,18.42,18.42,18.42,18.42,300.0,17.8075,17.8075,17.8075,17.8075,300.0
2010-06-22 10:20:00,18.42,18.42,18.42,18.42,300.0,17.8075,17.8075,17.8075,17.8075,300.0
2010-06-22 10:25:00,18.43,18.44,18.43,18.43,1500.0,17.8172,17.8268,17.8172,17.8172,1500.0
2010-06-22 10:30:00,18.43,18.43,18.43,18.43,0.0,17.8172,17.8172,17.8172,17.8172,0.0
2010-06-22 10:35:00,18.44,18.45,18.44,18.45,1200.0,17.8268,17.8365,17.8268,17.8365,1200.0
2010-06-22 10:40:00,18.45,18.45,18.45,18.45,0.0,17.8365,17.8365,17.8365,17.8365,0.0
2010-06-22 10:45:00,18.45,18.45,18.45,18.45,0.0,17.8365,17.8365,17.8365,17.8365,0.0
2010-06-22 10:50:00,18.45,18.45,18.45,18.45,0.0,17.8365,17.8365,17.8365,17.8365,0.0
2010-06-22 10:55:00,18.58,18.58,18.58,18.58,300.0,17.9622,17.9622,17.9622,17.9622,300.0
2010-06-22 11:00:00,18.55,18.55,18.55,18.55,2700.0,17.9332,17.9332,17.9332,17.9332,2700.0
2010-06-22 11:05:00,18.54,18.54,18.52,18.52,1500.0,17.9235,17.9235,17.9042,17.9042,1500.0
2010-06-22 11:10:00,18.51,18.54,18.51,18.54,1500.0,17.8945,17.9235,17.8945,17.9235,1500.0
2010-06-22 11:15:00,18.54,18.54,18.54,18.54,0.0,17.9235,17.9235,17.9235,17.9235,0.0
2010-06-22 11:20:00,18.53,18.56,18.53,18.56,900.0,17.9138,17.9428,17.9138,17.9428,900.0
2010-06-22 11:25:00,18.56,18.56,18.56,18.56,0.0,17.9428,17.9428,17.9428,17.9428,0.0
2010-06-22 11:30:00,18.6,18.6,18.6,18.6,300.0,17.9815,17.9815,17.9815,17.9815,300.0
2010-06-22 11:35:00,18.61,18.61,18.61,18.61,300.0,17.9912,17.9912,17.9912,17.9912,300.0
2010-06-22 11:40:00,18.59,18.59,18.59,18.59,300.0,17.9718,17.9718,17.9718,17.9718,300.0
2010-06-22 11:45:00,18.59,18.59,18.59,18.59,0.0,17.9718,17.9718,17.9718,17.9718,0.0
2010-06-22 11:50:00,18.59,18.59,18.59,18.59,0.0,17.9718,17.9718,17.9718,17.9718,0.0
2010-06-22 11:55:00,18.59,18.59,18.59,18.59,0.0,17.9718,17.9718,17.9718,17.9718,0.0
2010-06-22 12:00:00,18.59,18.59,18.59,18.59,0.0,17.9718,17.9718,17.9718,17.9718,0.0
2010-06-22 12:05:00,18.57,18.57,18.55,18.55,900.0,17.9525,17.9525,17.9332,17.9332,900.0
2010-06-22 12:10:00,18.55,18.55,18.55,18.55,0.0,17.9332,17.9332,17.9332,17.9332,0.0
2010-06-22 12:15:00,18.55,18.55,18.55,18.55,0.0,17.9332,17.9332,17.9332,17.9332,0.0
2010-06-22 12:20:00,18.55,18.55,18.55,18.55,0.0,17.9332,17.9332,17.9332,17.9332,0.0
2010-06-22 12:25:00,18.56,18.56,18.56,18.56,600.0,17.9428,17.9428,17.9428,17.9428,600.0
2010-06-22 12:30:00,18.56,18.56,18.56,18.56,0.0,17.9428,17.9428,17.9428,17.9428,0.0
2010-06-22 12:35:00,18.49,18.49,18.49,18.49,300.0,17.8752,17.8752,17.8752,17.8752,300.0
2010-06-22 12:40:00,18.49,18.49,18.49,18.49,0.0,17.8752,17.8752,17.8752,17.8752,0.0
2010-06-22 12:45:00,18.49,18.49,18.49,18.49,0.0,17.8752,17.8752,17.8752,17.8752,0.0
2010-06-22 12:50:00,18.49,18.49,18.49,18.49,0.0,17.8752,17.8752,17.8752,17.8752,0.0
2010-06-22 12:55:00,18.45,18.45,18.45,18.45,1200.0,17.8365,17.8365,17.8365,17.8365,1200.0
2010-06-22 13:00:00,18.45,18.45,18.45,18.45,0.0,17.8365,17.8365,17.8365,17.8365,0.0
2010-06-22 13:05:00,18.45,18.45,18.45,18.45,0.0,17.8365,17.8365,17.8365,17.8365,0.0
2010-06-22 13:10:00,18.46,18.46,18.46,18.46,300.0,17.8462,17.8462,17.8462,17.8462,300.0
2010-06-22 13:15:00,18.46,18.46,18.46,18.46,0.0,17.8462,17.8462,17.8462,17.8462,0.0
2010-06-22 13:20:00,18.46,18.46,18.46,18.46,600.0,17.8462,17.8462,17.8462,17.8462,600.0
2010-06-22 13:25:00,18.46,18.46,18.46,18.46,0.0,17.8462,17.8462,17.8462,17.8462,0.0
2010-06-22 13:30:00,18.46,18.46,18.46,18.46,0.0,17.8462,17.8462,17.8462,17.8462,0.0
2010-06-22 13:35:00,18.45,18.45,18.45,18.45,900.0,17.8365,17.8365,17.8365,17.8365,900.0
2010-06-22 13:40:00,18.46,18.47,18.46,18.47,1200.0,17.8462,17.8558,17.8462,17.8558,1200.0
2010-06-22 13:45:00,18.52,18.52,18.5,18.5,6300.0,17.9042,17.9042,17.8848,17.8848,6300.0
2010-06-22 13:50:00,18.49,18.49,18.45,18.45,1200.0,17.8752,17.8752,17.8365,17.8365,1200.0
2010-06-22 13:55:00,18.46,18.46,18.46,18.46,300.0,17.8462,17.8462,17.8462,17.8462,300.0
2010-06-22 14:00:00,18.46,18.46,18.46,18.46,0.0,17.8462,17.8462,17.8462,17.8462,0.0
2010-06-22 14:05:00,18.4,18.41,18.4,18.41,600.0,17.7882,17.7978,17.7882,17.7978,600.0
2010-06-22 14:10:00,18.39,18.39,18.39,18.39,5400.0,17.7785,17.7785,17.7785,17.7785,5400.0
2010-06-22 14:15:00,18.41,18.41,18.39,18.39,9000.0,17.7978,17.7978,17.7785,17.7785,9000.0
2010-06-22 14:20:00,18.39,18.39,18.39,18.39,0.0,17.7785,17.7785,17.7785,17.7785,0.0
2010-06-22 14:25:00,18.39,18.39,18.39,18.39,0.0,17.7785,17.7785,17.7785,17.7785,0.0
2010-06-22 14:30:00,18.37,18.37,18.37,18.37,300.0,17.7592,17.7592,17.7592,17.7592,300.0
2010-06-22 14:35:00,18.37,18.37,18.37,18.37,0.0,17.7592,17.7592,17.7592,17.7592,0.0
2010-06-22 14:40:00,18.35,18.35,18.32,18.33,6600.0,17.7398,17.7398,17.7108,17.7205,6600.0
2010-06-22 14:45:00,18.3,18.3,18.29,18.29,1800.0,17.6915,17.6915,17.6818,17.6818,1800.0
2010-06-22 14:50:00,18.27,18.27,18.27,18.27,4500.0,17.6625,17.6625,17.6625,17.6625,4500.0
2010-06-22 14:55:00,18.25,18.25,18.22,18.22,5700.0,17.6431,17.6431,17.6141,17.6141,5700.0
2010-06-22 15:00:00,18.22,18.22,18.22,18.22,0.0,17.6141,17.6141,17.6141,17.6141,0.0
2010-06-22 15:05:00,18.23,18.23,18.23,18.23,1500.0,17.6238,17.6238,17.6238,17.6238,1500.0
2010-06-22 15:10:00,18.23,18.25,18.21,18.24,8700.0,17.6238,17.6431,17.6045,17.6335,8700.0
2010-06-22 15:15:00,18.24,18.26,18.23,18.25,2400.0,17.6335,17.6528,17.6238,17.6431,2400.0
2010-06-22 15:20:00,18.27,18.27,18.24,18.24,6900.0,17.6625,17.6625,17.6335,17.6335,6900.0
2010-06-22 15:25:00,18.24,18.25,18.24,18.25,5400.0,17.6335,17.6431,17.6335,17.6431,5400.0
2010-06-22 15:30:00,18.19,18.19,18.17,18.17,3000.0,17.5851,17.5851,17.5658,17.5658,3000.0
2010-06-22 15:35:00,18.19,18.2,18.19,18.2,1800.0,17.5851,17.5948,17.5851,17.5948,1800.0
2010-06-22 15:40:00,18.2,18.21,18.19,18.2,3600.0,17.5948,17.6045,17.5851,17.5948,3600.0
2010-06-22 15:45:00,18.19,18.19,18.16,18.16,4800.0,17.5851,17.5851,17.5561,17.5561,4800.0
2010-06-22 15:50:00,18.16,18.16,18.12,18.15,8100.0,17.5561,17.5561,17.5175,17.5465,8100.0
2010-06-22 15:55:00,18.14,18.15,18.12,18.13,17400.0,17.5368,17.5465,17.5175,17.5271,17400.0
2010-06-23 09:30:00,18.09,18.2,18.01,18.09,4200.0,17.4885,17.5948,17.4111,17.4885,4200.0
2010-06-23 09:35:00,18.1,18.15,18.1,18.14,18900.0,17.4981,17.5465,17.4981,17.5368,18900.0
2010-06-23 09:40:00,18.13,18.13,18.07,18.07,6600.0,17.5271,17.5271,17.4691,17.4691,6600.0
2010-06-23 09:45:00,18.07,18.07,18.07,18.07,0.0,17.4691,17.4691,17.4691,17.4691,0.0
2010-06-23 09:50:00,18.07,18.07,18.07,18.07,0.0,17.4691,17.4691,17.4691,17.4691,0.0
2010-06-23 09:55:00,18.13,18.2,18.13,18.2,25500.0,17.5271,17.5948,17.5271,17.5948,25500.0
2010-06-23 10:00:00,18.15,18.15,18.04,18.07,5400.0,17.5465,17.5465,17.4401,17.4691,5400.0
2010-06-23 10:05:00,18.07,18.07,18.03,18.03,7200.0,17.4691,17.4691,17.4305,17.4305,7200.0
2010-06-23 10:10:00,18.0,18.05,18.0,18.02,33000.0,17.4015,17.4498,17.4015,17.4208,33000.0
2010-06-23 10:15:00,18.03,18.03,18.03,18.03,300.0,17.4305,17.4305,17.4305,17.4305,300.0
2010-06-23 10:20:00,18.03,18.03,18.03,18.03,2700.0,17.4305,17.4305,17.4305,17.4305,2700.0
2010-06-23 10:25:00,17.99,17.99,17.99,17.99,600.0,17.3918,17.3918,17.3918,17.3918,600.0
2010-06-23 10:30:00,18.07,18.07,18.05,18.05,11700.0,17.4691,17.4691,17.4498,17.4498,11700.0
2010-06-23 10:35:00,18.05,18.05,18.05,18.05,0.0,17.4498,17.4498,17.4498,17.4498,0.0
2010-06-23 10:40:00,18.06,18.08,18.06,18.08,1200.0,17.4595,17.4788,17.4595,17.4788,1200.0
2010-06-23 10:45:00,18.09,18.09,18.09,18.09,300.0,17.4885,17.4885,17.4885,17.4885,300.0
2010-06-23 10:50:00,18.09,18.09,18.09,18.09,0.0,17.4885,17.4885,17.4885,17.4885,0.0
2010-06-23 10:55:00,18.13,18.13,18.13,18.13,2400.0,17.5271,17.5271,17.5271,17.5271,2400.0
2010-06-23 11:00:00,18.13,18.13,18.13,18.13,0.0,17.5271,17.5271,17.5271,17.5271,0.0
2010-06-23 11:05:00,18.13,18.13,18.13,18.13,0.0,17.5271,17.5271,17.5271,17.5271,0.0
2010-06-23 11:10:00,18.13,18.13,18.13,18.13,0.0,17.5271,17.5271,17.5271,17.5271,0.0
2010-06-23 11:15:00,18.09,18.1,18.09,18.09,4500.0,17.4885,17.4981,17.4885,17.4885,4500.0
2010-06-23 11:20:00,18.13,18.15,18.13,18.15,3300.0,17.5271,17.5465,17.5271,17.5465,3300.0
2010-06-23 11:25:00,18.15,18.15,18.15,18.15,0.0,17.5465,17.5465,17.5465,17.5465,0.0
2010-06-23 11:30:00,18.15,18.15,18.15,18.15,0.0,17.5465,17.5465,17.5465,17.5465,0.0
2010-06-23 11:35:00,18.16,18.16,18.16,18.16,300.0,17.5561,17.5561,17.5561,17.5561,300.0
2010-06-23 11:40:00,18.17,18.19,18.17,18.19,17700.0,17.5658,17.5851,17.5658,17.5851,17700.0
2010-06-23 11:45:00,18.19,18.19,18.19,18.19,600.0,17.5851,17.5851,17.5851,17.5851,600.0
2010-06-23 11:50:00,18.16,18.16,18.13,18.13,22200.0,17.5561,17.5561,17.5271,17.5271,22200.0
2010-06-23 11:55:00,18.13,18.13,18.13,18.13,0.0,17.5271,17.5271,17.5271,17.5271,0.0
2010-06-23 12:00:00,18.13,18.13,18.13,18.13,0.0,17.5271,17.5271,17.5271,17.5271,0.0
2010-06-23 12:05:00,18.16,18.16,18.16,18.16,3600.0,17.5561,17.5561,17.5561,17.5561,3600.0
2010-06-23 12:10:00,18.16,18.16,18.16,18.16,900.0,17.5561,17.5561,17.5561,17.5561,900.0
2010-06-23 12:15:00,18.15,18.15,18.15,18.15,300.0,17.5465,17.5465,17.5465,17.5465,300.0
2010-06-23 12:20:00,18.15,18.15,18.15,18.15,300.0,17.5465,17.5465,17.5465,17.5465,300.0
2010-06-23 12:25:00,18.15,18.15,18.15,18.15,0.0,17.5465,17.5465,17.5465,17.5465,0.0
2010-06-23 12:30:00,18.15,18.15,18.15,18.15,0.0,17.5465,17.5465,17.5465,17.5465,0.0
2010-06-23 12:35:00,18.17,18.18,18.17,18.18,6300.0,17.5658,17.5755,17.5658,17.5755,6300.0
2010-06-23 12:40:00,18.18,18.18,18.18,18.18,0.0,17.5755,17.5755,17.5755,17.5755,0.0
2010-06-23 12:45:00,18.2,18.2,18.2,18.2,1500.0,17.5948,17.5948,17.5948,17.5948,1500.0
2010-06-23 12:50:00,18.21,18.21,18.21,18.21,4200.0,17.6045,17.6045,17.6045,17.6045,4200.0
2010-06-23 12:55:00,18.21,18.21,18.21,18.21,0.0,17.6045,17.6045,17.6045,17.6045,0.0
2010-06-23 13:00:00,18.21,18.21,18.21,18.21,0.0,17.6045,17.6045,17.6045,17.6045,0.0
2010-06-23 13:05:00,18.22,18.22,18.22,18.22,7500.0,17.6141,17.6141,17.6141,17.6141,7500.0
2010-06-23 13:10:00,18.23,18.23,18.23,18.23,13500.0,17.6238,17.6238,17.6238,17.6238,13500.0
2010-06-23 13:15:00,18.23,18.23,18.23,18.23,0.0,17.6238,17.6238,17.6238,17.6238,0.0
2010-06-23 13:20:00,18.21,18.21,18.2,18.2,900.0,17.6045,17.6045,17.5948,17.5948,900.0
2010-06-23 13:25:00,18.23,18.23,18.23,18.23,300.0,17.6238,17.6238,17.6238,17.6238,300.0
2010-06-23 13:30:00,18.23,18.23,18.23,18.23,300.0,17.6238,17.6238,17.6238,17.6238,300.0
2010-06-23 13:35:00,18.23,18.23,18.23,18.23,0.0,17.6238,17.6238,17.6238,17.6238,0.0
2010-06-23 13:40:00,18.23,18.23,18.23,18.23,0.0,17.6238,17.6238,17.6238,17.6238,0.0
2010-06-23 13:45:00,18.23,18.23,18.23,18.23,0.0,17.6238,17.6238,17.6238,17.6238,0.0
2010-06-23 13:50:00,18.21,18.21,18.21,18.21,300.0,17.6045,17.6045,17.6045,17.6045,300.0
2010-06-23 13:55:00,18.21,18.21,18.21,18.21,0.0,17.6045,17.6045,17.6045,17.6045,0.0
2010-06-23 14:00:00,18.22,18.22,18.22,18.22,300.0,17.6141,17.6141,17.6141,17.6141,300.0
2010-06-23 14:05:00,18.22,18.22,18.22,18.22,0.0,17.6141,17.6141,17.6141,17.6141,0.0
2010-06-23 14:10:00,18.21,18.21,18.21,18.21,300.0,17.6045,17.6045,17.6045,17.6045,300.0
2010-06-23 14:15:00,18.2,18.22,18.18,18.19,17400.0,17.5948,17.6141,17.5755,17.5851,17400.0
2010-06-23 14:20:00,18.19,18.21,18.17,18.17,6300.0,17.5851,17.6045,17.5658,17.5658,6300.0
2010-06-23 14:25:00,18.17,18.23,18.16,18.23,3600.0,17.5658,17.6238,17.5561,17.6238,3600.0
2010-06-23 14:30:00,18.25,18.34,18.25,18.28,213600.0,17.6431,17.7302,17.6431,17.6721,213600.0
2010-06-23 14:35:00,18.3,18.31,18.28,18.29,68400.0,17.6915,17.7011,17.6721,17.6818,68400.0
2010-06-23 14:40:00,18.26,18.26,18.24,18.24,1200.0,17.6528,17.6528,17.6335,17.6335,1200.0
2010-06-23 14:45:00,18.21,18.23,18.18,18.19,13500.0,17.6045,17.6238,17.5755,17.5851,13500.0
2010-06-23 14:50:00,18.19,18.2,18.15,18.2,3600.0,17.5851,17.5948,17.5465,17.5948,3600.0
2010-06-23 14:55:00,18.18,18.19,18.15,18.16,13800.0,17.5755,17.5851,17.5465,17.5561,13800.0
2010-06-23 15:00:00,18.17,18.22,18.16,18.18,27900.0,17.5658,17.6141,17.5561,17.5755,27900.0
2010-06-23 15:05:00,18.16,18.16,18.11,18.11,14100.0,17.5561,17.5561,17.5078,17.5078,14100.0
2010-06-23 15:10:00,18.13,18.19,18.12,18.13,12300.0,17.5271,17.5851,17.5175,17.5271,12300.0
2010-06-23 15:15:00,18.15,18.17,18.13,18.15,6600.0,17.5465,17.5658,17.5271,17.5465,6600.0
2010-06-23 15:20:00,18.15,18.18,18.14,18.15,5100.0,17.5465,17.5755,17.5368,17.5465,5100.0
2010-06-23 15:25:00,18.18,18.22,18.18,18.2,12300.0,17.5755,17.6141,17.5755,17.5948,12300.0
2010-06-23 15:30:00,18.19,18.19,18.15,18.19,5700.0,17.5851,17.5851,17.5465,17.5851,5700.0
2010-06-23 15:35:00,18.19,18.23,18.18,18.23,9900.0,17.5851,17.6238,17.5755,17.6238,9900.0
2010-06-23 15:40:00,18.23,18.25,18.21,18.22,14400.0,17.6238,17.6431,17.6045,17.6141,14400.0
2010-06-23 15:45:00,18.23,18.24,18.23,18.23,12000.0,17.6238,17.6335,17.6238,17.6238,12000.0
2010-06-23 15:50:00,18.24,18.24,18.22,18.22,600.0,17.6335,17.6335,17.6141,17.6141,600.0
2010-06-23 15:55:00,18.2,18.2,18.19,18.19,8700.0,17.5948,17.5948,17.5851,17.5851,8700.0
2010-06-24 09:30:00,18.15,18.16,18.06,18.06,11100.0,17.5465,17.5561,17.4595,17.4595,11100.0
2010-06-24 09:35:00,18.06,18.12,18.05,18.05,8400.0,17.4595,17.5175,17.4498,17.4498,8400.0
2010-06-24 09:40:00,18.06,18.07,18.03,18.06,33000.0,17.4595,17.4691,17.4305,17.4595,33000.0
2010-06-24 09:45:00,18.05,18.07,18.05,18.05,31800.0,17.4498,17.4691,17.4498,17.4498,31800.0
2010-06-24 09:50:00,18.03,18.03,18.01,18.01,39600.0,17.4305,17.4305,17.4111,17.4111,39600.0
2010-06-24 09:55:00,18.01,18.01,17.93,17.93,11700.0,17.4111,17.4111,17.3338,17.3338,11700.0
2010-06-24 10:00:00,17.94,18.01,17.94,18.01,39300.0,17.3435,17.4111,17.3435,17.4111,39300.0
2010-06-24 10:05:00,18.06,18.09,18.06,18.09,7500.0,17.4595,17.4885,17.4595,17.4885,7500.0
2010-06-24 10:10:00,18.1,18.11,18.05,18.05,36300.0,17.4981,17.5078,17.4498,17.4498,36300.0
2010-06-24 10:15:00,18.05,18.07,18.05,18.07,17700.0,17.4498,17.4691,17.4498,17.4691,17700.0
2010-06-24 10:20:00,18.15,18.16,18.15,18.16,2100.0,17.5465,17.5561,17.5465,17.5561,2100.0
2010-06-24 10:25:00,18.16,18.16,18.16,18.16,300.0,17.5561,17.5561,17.5561,17.5561,300.0
2010-06-24 10:30:00,18.13,18.13,18.13,18.13,900.0,17.5271,17.5271,17.5271,17.5271,900.0
2010-06-24 10:35:00,18.08,18.13,18.08,18.12,39600.0,17.4788,17.5271,17.4788,17.5175,39600.0
2010-06-24 10:40:00,18.12,18.12,18.08,18.08,3600.0,17.5175,17.5175,17.4788,17.4788,3600.0
2010-06-24 10:45:00,18.04,18.04,18.04,18.04,300.0,17.4401,17.4401,17.4401,17.4401,300.0
2010-06-24 10:50:00,18.04,18.04,17.99,17.99,900.0,17.4401,17.4401,17.3918,17.3918,900.0
2010-06-24 10:55:00,17.98,18.04,17.97,18.04,1500.0,17.3821,17.4401,17.3725,17.4401,1500.0
2010-06-24 11:00:00,18.02,18.02,18.0,18.0,600.0,17.4208,17.4208,17.4015,17.4015,600.0
2010-06-24 11:05:00,18.0,18.0,17.99,17.99,6000.0,17.4015,17.4015,17.3918,17.3918,6000.0
2010-06-24 11:10:00,17.99,18.0,17.99,18.0,2700.0,17.3918,17.4015,17.3918,17.4015,2700.0
2010-06-24 11:15:00,18.03,18.03,18.03,18.03,300.0,17.4305,17.4305,17.4305,17.4305,300.0
2010-06-24 11:20:00,18.03,18.03,18.03,18.03,0.0,17.4305,17.4305,17.4305,17.4305,0.0
2010-06-24 11:25:00,18.04,18.04,18.04,18.04,300.0,17.4401,17.4401,17.4401,17.4401,300.0
2010-06-24 11:30:00,18.04,18.04,18.04,18.04,0.0,17.4401,17.4401,17.4401,17.4401,0.0
2010-06-24 11:35:00,18.04,18.04,18.04,18.04,0.0,17.4401,17.4401,17.4401,17.4401,0.0
2010-06-24 11:40:00,18.05,18.05,18.05,18.05,900.0,17.4498,17.4498,17.4498,17.4498,900.0
2010-06-24 11:45:00,18.05,18.05,18.05,18.05,0.0,17.4498,17.4498,17.4498,17.4498,0.0
2010-06-24 11:50:00,18.03,18.03,18.03,18.03,600.0,17.4305,17.4305,17.4305,17.4305,600.0
2010-06-24 11:55:00,18.02,18.03,18.02,18.03,10200.0,17.4208,17.4305,17.4208,17.4305,10200.0
2010-06-24 12:00:00,18.06,18.06,18.04,18.06,1800.0,17.4595,17.4595,17.4401,17.4595,1800.0
2010-06-24 12:05:00,18.05,18.05,18.02,18.02,2100.0,17.4498,17.4498,17.4208,17.4208,2100.0
2010-06-24 12:10:00,18.03,18.03,18.02,18.02,5400.0,17.4305,17.4305,17.4208,17.4208,5400.0
2010-06-24 12:15:00,18.01,18.02,18.01,18.02,1200.0,17.4111,17.4208,17.4111,17.4208,1200.0
2010-06-24 12:20:00,18.02,18.02,18.02,18.02,0.0,17.4208,17.4208,17.4208,17.4208,0.0
2010-06-24 12:25:00,18.02,18.02,18.02,18.02,3000.0,17.4208,17.4208,17.4208,17.4208,3000.0
2010-06-24 12:30:00,18.02,18.02,18.02,18.02,0.0,17.4208,17.4208,17.4208,17.4208,0.0
2010-06-24 12:35:00,18.01,18.01,18.01,18.01,1500.0,17.4111,17.4111,17.4111,17.4111,1500.0
2010-06-24 12:40:00,18.0,18.0,17.99,17.99,1500.0,17.4015,17.4015,17.3918,17.3918,1500.0
2010-06-24 12:45:00,17.97,17.99,17.97,17.98,6300.0,17.3725,17.3918,17.3725,17.3821,6300.0
2010-06-24 12:50:00,18.0,18.01,18.0,18.0,1200.0,17.4015,17.4111,17.4015,17.4015,1200.0
2010-06-24 12:55:00,18.01,18.02,18.01,18.02,1200.0,17.4111,17.4208,17.4111,17.4208,1200.0
2010-06-24 13:00:00,18.02,18.07,18.01,18.07,7200.0,17.4208,17.4691,17.4111,17.4691,7200.0
2010-06-24 13:05:00,18.06,18.06,18.06,18.06,900.0,17.4595,17.4595,17.4595,17.4595,900.0
2010-06-24 13:10:00,18.08,18.12,18.08,18.12,1200.0,17.4788,17.5175,17.4788,17.5175,1200.0
2010-06-24 13:15:00,18.14,18.14,18.12,18.12,900.0,17.5368,17.5368,17.5175,17.5175,900.0
2010-06-24 13:20:00,18.12,18.12,18.12,18.12,0.0,17.5175,17.5175,17.5175,17.5175,0.0
2010-06-24 13:25:00,18.11,18.11,18.1,18.1,900.0,17.5078,17.5078,17.4981,17.4981,900.0
2010-06-24 13:30:00,18.1,18.14,18.1,18.14,2400.0,17.4981,17.5368,17.4981,17.5368,2400.0
2010-06-24 13:35:00,18.17,18.17,18.17,18.17,600.0,17.5658,17.5658,17.5658,17.5658,600.0
2010-06-24 13:40:00,18.15,18.15,18.15,18.15,13500.0,17.5465,17.5465,17.5465,17.5465,13500.0
2010-06-24 13:45:00,18.17,18.17,18.17,18.17,3000.0,17.5658,17.5658,17.5658,17.5658,3000.0
2010-06-24 13:50:00,18.17,18.18,18.17,18.18,900.0,17.5658,17.5755,17.5658,17.5755,900.0
2010-06-24 13:55:00,18.19,18.21,18.19,18.21,3300.0,17.5851,17.6045,17.5851,17.6045,3300.0
2010-06-24 14:00:00,18.21,18.21,18.21,18.21,300.0,17.6045,17.6045,17.6045,17.6045,300.0
2010-06-24 14:05:00,18.19,18.21,18.19,18.19,2100.0,17.5851,17.6045,17.5851,17.5851,2100.0
2010-06-24 14:10:00,18.19,18.19,18.19,18.19,0.0,17.5851,17.5851,17.5851,17.5851,0.0
2010-06-24 14:15:00,18.14,18.14,18.14,18.14,1200.0,17.5368,17.5368,17.5368,17.5368,1200.0
2010-06-24 14:20:00,18.14,18.15,18.14,18.15,600.0,17.5368,17.5465,17.5368,17.5465,600.0
2010-06-24 14:25:00,18.17,18.17,18.17,18.17,300.0,17.5658,17.5658,17.5658,17.5658,300.0
2010-06-24 14:30:00,18.17,18.17,18.17,18.17,0.0,17.5658,17.5658,17.5658,17.5658,0.0
2010-06-24 14:35:00,18.13,18.13,18.11,18.11,1500.0,17.5271,17.5271,17.5078,17.5078,1500.0
2010-06-24 14:40:00,18.11,18.12,18.11,18.12,900.0,17.5078,17.5175,17.5078,17.5175,900.0
2010-06-24 14:45:00,18.12,18.12,18.06,18.06,1800.0,17.5175,17.5175,17.4595,17.4595,1800.0
2010-06-24 14:50:00,18.07,18.07,18.07,18.07,600.0,17.4691,17.4691,17.4691,17.4691,600.0
2010-06-24 14:55:00,18.07,18.07,18.06,18.07,2400.0,17.4691,17.4691,17.4595,17.4691,2400.0
2010-06-24 15:00:00,18.07,18.1,18.07,18.1,6000.0,17.4691,17.4981,17.4691,17.4981,6000.0
2010-06-24 15:05:00,18.09,18.09,18.09,18.09,3000.0,17.4885,17.4885,17.4885,17.4885,3000.0
2010-06-24 15:10:00,18.03,18.03,17.99,18.02,6900.0,17.4305,17.4305,17.3918,17.4208,6900.0
2010-06-24 15:15:00,18.01,18.03,17.99,17.99,3900.0,17.4111,17.4305,17.3918,17.3918,3900.0
2010-06-24 15:20:00,18.01,18.02,18.01,18.01,1500.0,17.4111,17.4208,17.4111,17.4111,1500.0
2010-06-24 15:25:00,18.02,18.07,18.02,18.04,6300.0,17.4208,17.4691,17.4208,17.4401,6300.0
2010-06-24 15:30:00,18.04,18.04,18.02,18.03,5400.0,17.4401,17.4401,17.4208,17.4305,5400.0
2010-06-24 15:35:00,18.04,18.04,18.02,18.03,5400.0,17.4401,17.4401,17.4208,17.4305,5400.0
2010-06-24 15:40:00,18.04,18.04,18.03,18.04,6300.0,17.4401,17.4401,17.4305,17.4401,6300.0
2010-06-24 15:45:00,18.06,18.06,18.01,18.04,13500.0,17.4595,17.4595,17.4111,17.4401,13500.0
2010-06-24 15:50:00,18.04,18.04,18.01,18.03,10800.0,17.4401,17.4401,17.4111,17.4305,10800.0
2010-06-24 15:55:00,18.02,18.02,18.0,18.01,14400.0,17.4208,17.4208,17.4015,17.4111,14400.0
2010-06-25 09:30:00,18.03,18.03,18.0,18.0,600.0,17.4305,17.4305,17.4015,17.4015,600.0
2010-06-25 09:35:00,17.97,18.0,17.97,18.0,6300.0,17.3725,17.4015,17.3725,17.4015,6300.0
2010-06-25 09:40:00,17.97,17.97,17.94,17.94,5100.0,17.3725,17.3725,17.3435,17.3435,5100.0
2010-06-25 09:45:00,17.92,17.93,17.92,17.92,3000.0,17.3241,17.3338,17.3241,17.3241,3000.0
2010-06-25 09:50:00,17.91,17.92,17.9,17.91,3600.0,17.3144,17.3241,17.3048,17.3144,3600.0
2010-06-25 09:55:00,17.96,18.0,17.96,17.97,7200.0,17.3628,17.4015,17.3628,17.3725,7200.0
2010-06-25 10:00:00,17.97,17.97,17.97,17.97,0.0,17.3725,17.3725,17.3725,17.3725,0.0
2010-06-25 10:05:00,18.07,18.07,18.07,18.07,900.0,17.4691,17.4691,17.4691,17.4691,900.0
2010-06-25 10:10:00,18.07,18.1,18.07,18.1,14100.0,17.4691,17.4981,17.4691,17.4981,14100.0
2010-06-25 10:15:00,18.05,18.05,18.05,18.05,300.0,17.4498,17.4498,17.4498,17.4498,300.0
2010-06-25 10:20:00,18.05,18.05,18.04,18.04,600.0,17.4498,17.4498,17.4401,17.4401,600.0
2010-06-25 10:25:00,18.03,18.07,18.03,18.07,2700.0,17.4305,17.4691,17.4305,17.4691,2700.0
2010-06-25 10:30:00,18.07,18.07,18.06,18.06,1500.0,17.4691,17.4691,17.4595,17.4595,1500.0
2010-06-25 10:35:00,18.07,18.1,18.07,18.1,1800.0,17.4691,17.4981,17.4691,17.4981,1800.0
2010-06-25 10:40:00,18.12,18.12,18.12,18.12,300.0,17.5175,17.5175,17.5175,17.5175,300.0
2010-06-25 10:45:00,18.15,18.15,18.15,18.15,300.0,17.5465,17.5465,17.5465,17.5465,300.0
2010-06-25 10:50:00,18.1,18.1,18.1,18.1,300.0,17.4981,17.4981,17.4981,17.4981,300.0
2010-06-25 10:55:00,18.08,18.11,18.08,18.11,2400.0,17.4788,17.5078,17.4788,17.5078,2400.0
2010-06-25 11:00:00,18.1,18.11,18.1,18.11,600.0,17.4981,17.5078,17.4981,17.5078,600.0
2010-06-25 11:05:00,18.13,18.14,18.13,18.14,3300.0,17.5271,17.5368,17.5271,17.5368,3300.0
2010-06-25 11:10:00,18.15,18.15,18.14,18.15,4500.0,17.5465,17.5465,17.5368,17.5465,4500.0
2010-06-25 11:15:00,18.16,18.17,18.16,18.17,1200.0,17.5561,17.5658,17.5561,17.5658,1200.0
2010-06-25 11:20:00,18.16,18.18,18.15,18.16,25200.0,17.5561,17.5755,17.5465,17.5561,25200.0
2010-06-25 11:25:00,18.16,18.16,18.16,18.16,0.0,17.5561,17.5561,17.5561,17.5561,0.0
2010-06-25 11:30:00,18.21,18.21,18.2,18.2,1500.0,17.6045,17.6045,17.5948,17.5948,1500.0
2010-06-25 11:35:00,18.21,18.21,18.21,18.21,1200.0,17.6045,17.6045,17.6045,17.6045,1200.0
2010-06-25 11:40:00,18.17,18.17,18.16,18.16,600.0,17.5658,17.5658,17.5561,17.5561,600.0
2010-06-25 11:45:00,18.15,18.18,18.15,18.18,1800.0,17.5465,17.5755,17.5465,17.5755,1800.0
2010-06-25 11:50:00,18.18,18.18,18.18,18.18,0.0,17.5755,17.5755,17.5755,17.5755,0.0
2010-06-25 11:55:00,18.2,18.2,18.2,18.2,600.0,17.5948,17.5948,17.5948,17.5948,600.0
2010-06-25 12:00:00,18.18,18.19,18.18,18.19,600.0,17.5755,17.5851,17.5755,17.5851,600.0
2010-06-25 12:05:00,18.18,18.22,18.18,18.22,900.0,17.5755,17.6141,17.5755,17.6141,900.0
2010-06-25 12:10:00,18.26,18.26,18.26,18.26,1500.0,17.6528,17.6528,17.6528,17.6528,1500.0
2010-06-25 12:15:00,18.24,18.24,18.24,18.24,300.0,17.6335,17.6335,17.6335,17.6335,300.0
2010-06-25 12:20:00,18.27,18.27,18.27,18.27,300.0,17.6625,17.6625,17.6625,17.6625,300.0
2010-06-25 12:25:00,18.28,18.3,18.28,18.3,2400.0,17.6721,17.6915,17.6721,17.6915,2400.0
2010-06-25 12:30:00,18.3,18.31,18.29,18.29,2100.0,17.6915,17.7011,17.6818,17.6818,2100.0
2010-06-25 12:35:00,18.28,18.28,18.28,18.28,900.0,17.6721,17.6721,17.6721,17.6721,900.0
2010-06-25 12:40:00,18.28,18.28,18.28,18.28,0.0,17.6721,17.6721,17.6721,17.6721,0.0
2010-06-25 12:45:00,18.28,18.28,18.28,18.28,0.0,17.6721,17.6721,17.6721,17.6721,0.0
2010-06-25 12:50:00,18.28,18.28,18.28,18.28,0.0,17.6721,17.6721,17.6721,17.6721,0.0
2010-06-25 12:55:00,18.28,18.28,18.28,18.28,0.0,17.6721,17.6721,17.6721,17.6721,0.0
2010-06-25 13:00:00,18.28,18.28,18.28,18.28,0.0,17.6721,17.6721,17.6721,17.6721,0.0
2010-06-25 13:05:00,18.32,18.35,18.32,18.35,2100.0,17.7108,17.7398,17.7108,17.7398,2100.0
2010-06-25 13:10:00,18.35,18.35,18.34,18.34,1800.0,17.7398,17.7398,17.7302,17.7302,1800.0
2010-06-25 13:15:00,18.33,18.34,18.33,18.34,4200.0,17.7205,17.7302,17.7205,17.7302,4200.0
2010-06-25 13:20:00,18.34,18.34,18.34,18.34,0.0,17.7302,17.7302,17.7302,17.7302,0.0
2010-06-25 13:25:00,18.37,18.39,18.37,18.39,4800.0,17.7592,17.7785,17.7592,17.7785,4800.0
2010-06-25 13:30:00,18.42,18.42,18.42,18.42,9600.0,17.8075,17.8075,17.8075,17.8075,9600.0
2010-06-25 13:35:00,18.5,18.5,18.44,18.44,15600.0,17.8848,17.8848,17.8268,17.8268,15600.0
2010-06-25 13:40:00,18.44,18.44,18.44,18.44,1200.0,17.8268,17.8268,17.8268,17.8268,1200.0
2010-06-25 13:45:00,18.44,18.44,18.43,18.43,3600.0,17.8268,17.8268,17.8172,17.8172,3600.0
2010-06-25 13:50:00,18.43,18.43,18.43,18.43,0.0,17.8172,17.8172,17.8172,17.8172,0.0
2010-06-25 13:55:00,18.41,18.41,18.41,18.41,600.0,17.7978,17.7978,17.7978,17.7978,600.0
2010-06-25 14:00:00,18.43,18.43,18.41,18.42,2700.0,17.8172,17.8172,17.7978,17.8075,2700.0
2010-06-25 14:05:00,18.39,18.39,18.39,18.39,300.0,17.7785,17.7785,17.7785,17.7785,300.0
2010-06-25 14:10:00,18.4,18.43,18.4,18.41,2100.0,17.7882,17.8172,17.7882,17.7978,2100.0
2010-06-25 14:15:00,18.41,18.41,18.41,18.41,0.0,17.7978,17.7978,17.7978,17.7978,0.0
2010-06-25 14:20:00,18.41,18.41,18.41,18.41,2400.0,17.7978,17.7978,17.7978,17.7978,2400.0
2010-06-25 14:25:00,18.39,18.39,18.39,18.39,300.0,17.7785,17.7785,17.7785,17.7785,300.0
2010-06-25 14:30:00,18.4,18.4,18.39,18.4,3000.0,17.7882,17.7882,17.7785,17.7882,3000.0
2010-06-25 14:35:00,18.42,18.42,18.42,18.42,300.0,17.8075,17.8075,17.8075,17.8075,300.0
2010-06-25 14:40:00,18.41,18.43,18.41,18.41,12900.0,17.7978,17.8172,17.7978,17.7978,12900.0
2010-06-25 14:45:00,18.4,18.4,18.4,18.4,300.0,17.7882,17.7882,17.7882,17.7882,300.0
2010-06-25 14:50:00,18.4,18.4,18.4,18.4,1200.0,17.7882,17.7882,17.7882,17.7882,1200.0
2010-06-25 14:55:00,18.38,18.38,18.38,18.38,300.0,17.7688,17.7688,17.7688,17.7688,300.0
2010-06-25 15:00:00,18.37,18.37,18.37,18.37,300.0,17.7592,17.7592,17.7592,17.7592,300.0
2010-06-25 15:05:00,18.37,18.37,18.37,18.37,0.0,17.7592,17.7592,17.7592,17.7592,0.0
2010-06-25 15:10:00,18.36,18.36,18.35,18.35,600.0,17.7495,17.7495,17.7398,17.7398,600.0
2010-06-25 15:15:00,18.29,18.32,18.29,18.32,2100.0,17.6818,17.7108,17.6818,17.7108,2100.0
2010-06-25 15:20:00,18.32,18.32,18.32,18.32,300.0,17.7108,17.7108,17.7108,17.7108,300.0
2010-06-25 15:25:00,18.33,18.33,18.33,18.33,600.0,17.7205,17.7205,17.7205,17.7205,600.0
2010-06-25 15:30:00,18.34,18.38,18.34,18.38,2700.0,17.7302,17.7688,17.7302,17.7688,2700.0
2010-06-25 15:35:00,18.4,18.4,18.39,18.39,600.0,17.7882,17.7882,17.7785,17.7785,600.0
2010-06-25 15:40:00,18.4,18.41,18.36,18.36,3300.0,17.7882,17.7978,17.7495,17.7495,3300.0
2010-06-25 15:45:00,18.35,18.35,18.32,18.33,4200.0,17.7398,17.7398,17.7108,17.7205,4200.0
2010-06-25 15:50:00,18.34,18.34,18.31,18.33,3300.0,17.7302,17.7302,17.7011,17.7205,3300.0
2010-06-25 15:55:00,18.35,18.39,18.35,18.38,4200.0,17.7398,17.7785,17.7398,17.7688,4200.0
2010-06-28 09:30:00,18.34,18.41,18.34,18.41,2700.0,17.7302,17.7978,17.7302,17.7978,2700.0
2010-06-28 09:35:00,18.41,18.41,18.41,18.41,0.0,17.7978,17.7978,17.7978,17.7978,0.0
2010-06-28 09:40:00,18.34,18.34,18.3,18.3,1500.0,17.7302,17.7302,17.6915,17.6915,1500.0
2010-06-28 09:45:00,18.23,18.24,18.23,18.24,2400.0,17.6238,17.6335,17.6238,17.6335,2400.0
2010-06-28 09:50:00,18.24,18.24,18.24,18.24,0.0,17.6335,17.6335,17.6335,17.6335,0.0
2010-06-28 09:55:00,18.22,18.22,18.22,18.22,1200.0,17.6141,17.6141,17.6141,17.6141,1200.0
2010-06-28 10:00:00,18.22,18.22,18.22,18.22,0.0,17.6141,17.6141,17.6141,17.6141,0.0
2010-06-28 10:05:00,18.29,18.29,18.24,18.24,24900.0,17.6818,17.6818,17.6335,17.6335,24900.0
2010-06-28 10:10:00,18.24,18.24,18.24,18.24,0.0,17.6335,17.6335,17.6335,17.6335,0.0
2010-06-28 10:15:00,18.24,18.24,18.24,18.24,0.0,17.6335,17.6335,17.6335,17.6335,0.0
2010-06-28 10:20:00,18.23,18.24,18.23,18.24,600.0,17.6238,17.6335,17.6238,17.6335,600.0
2010-06-28 10:25:00,18.28,18.3,18.28,18.29,1500.0,17.6721,17.6915,17.6721,17.6818,1500.0
2010-06-28 10:30:00,18.33,18.33,18.31,18.31,2100.0,17.7205,17.7205,17.7011,17.7011,2100.0
2010-06-28 10:35:00,18.29,18.29,18.29,18.29,2700.0,17.6818,17.6818,17.6818,17.6818,2700.0
2010-06-28 10:40:00,18.36,18.36,18.36,18.36,300.0,17.7495,17.7495,17.7495,17.7495,300.0
2010-06-28 10:45:00,18.37,18.41,18.37,18.41,13200.0,17.7592,17.7978,17.7592,17.7978,13200.0
2010-06-28 10:50:00,18.41,18.41,18.41,18.41,600.0,17.7978,17.7978,17.7978,17.7978,600.0
2010-06-28 10:55:00,18.41,18.41,18.41,18.41,0.0,17.7978,17.7978,17.7978,17.7978,0.0
2010-06-28 11:00:00,18.43,18.44,18.43,18.44,900.0,17.8172,17.8268,17.8172,17.8268,900.0
2010-06-28 11:05:00,18.46,18.46,18.46,18.46,300.0,17.8462,17.8462,17.8462,17.8462,300.0
2010-06-28 11:10:00,18.48,18.48,18.48,18.48,600.0,17.8655,17.8655,17.8655,17.8655,600.0
2010-06-28 11:15:00,18.5,18.51,18.49,18.5,90000.0,17.8848,17.8945,17.8752,17.8848,90000.0
2010-06-28 11:20:00,18.48,18.49,18.48,18.48,2700.0,17.8655,17.8752,17.8655,17.8655,2700.0
2010-06-28 11:25:00,18.49,18.52,18.49,18.51,20100.0,17.8752,17.9042,17.8752,17.8945,20100.0
2010-06-28 11:30:00,18.51,18.51,18.51,18.51,0.0,17.8945,17.8945,17.8945,17.8945,0.0
2010-06-28 11:35:00,18.54,18.54,18.54,18.54,30000.0,17.9235,17.9235,17.9235,17.9235,30000.0
2010-06-28 11:40:00,18.54,18.54,18.54,18.54,600.0,17.9235,17.9235,17.9235,17.9235,600.0
2010-06-28 11:45:00,18.53,18.54,18.53,18.54,37500.0,17.9138,17.9235,17.9138,17.9235,37500.0
2010-06-28 11:50:00,18.5,18.5,18.5,18.5,600.0,17.8848,17.8848,17.8848,17.8848,600.0
2010-06-28 11:55:00,18.5,18.5,18.5,18.5,0.0,17.8848,17.8848,17.8848,17.8848,0.0
2010-06-28 12:00:00,18.5,18.5,18.5,18.5,0.0,17.8848,17.8848,17.8848,17.8848,0.0
2010-06-28 12:05:00,18.5,18.5,18.5,18.5,0.0,17.8848,17.8848,17.8848,17.8848,0.0
2010-06-28 12:10:00,18.46,18.46,18.46,18.46,300.0,17.8462,17.8462,17.8462,17.8462,300.0
2010-06-28 12:15:00,18.46,18.46,18.46,18.46,0.0,17.8462,17.8462,17.8462,17.8462,0.0
2010-06-28 12:20:00,18.41,18.41,18.41,18.41,5400.0,17.7978,17.7978,17.7978,17.7978,5400.0
2010-06-28 12:25:00,18.41,18.41,18.41,18.41,0.0,17.7978,17.7978,17.7978,17.7978,0.0
2010-06-28 12:30:00,18.44,18.44,18.44,18.44,300.0,17.8268,17.8268,17.8268,17.8268,300.0
2010-06-28 12:35:00,18.42,18.42,18.42,18.42,600.0,17.8075,17.8075,17.8075,17.8075,600.0
2010-06-28 12:40:00,18.4,18.42,18.4,18.42,1200.0,17.7882,17.8075,17.7882,17.8075,1200.0
2010-06-28 12:45:00,18.42,18.42,18.42,18.42,300.0,17.8075,17.8075,17.8075,17.8075,300.0
2010-06-28 12:50:00,18.42,18.42,18.42,18.42,0.0,17.8075,17.8075,17.8075,17.8075,0.0
2010-06-28 12:55:00,18.42,18.42,18.42,18.42,0.0,17.8075,17.8075,17.8075,17.8075,0.0
2010-06-28 13:00:00,18.4,18.4,18.4,18.4,300.0,17.7882,17.7882,17.7882,17.7882,300.0
2010-06-28 13:05:00,18.37,18.37,18.37,18.37,300.0,17.7592,17.7592,17.7592,17.7592,300.0
2010-06-28 13:10:00,18.34,18.34,18.34,18.34,600.0,17.7302,17.7302,17.7302,17.7302,600.0
2010-06-28 13:15:00,18.34,18.34,18.34,18.34,0.0,17.7302,17.7302,17.7302,17.7302,0.0
2010-06-28 13:20:00,18.34,18.34,18.34,18.34,0.0,17.7302,17.7302,17.7302,17.7302,0.0
2010-06-28 13:25:00,18.34,18.34,18.34,18.34,0.0,17.7302,17.7302,17.7302,17.7302,0.0
2010-06-28 13:30:00,18.32,18.32,18.31,18.31,1500.0,17.7108,17.7108,17.7011,17.7011,1500.0
2010-06-28 13:35:00,18.31,18.31,18.31,18.31,0.0,17.7011,17.7011,17.7011,17.7011,0.0
2010-06-28 13:40:00,18.32,18.32,18.32,18.32,600.0,17.7108,17.7108,17.7108,17.7108,600.0
2010-06-28 13:45:00,18.32,18.32,18.32,18.32,2100.0,17.7108,17.7108,17.7108,17.7108,2100.0
2010-06-28 13:50:00,18.32,18.32,18.32,18.32,0.0,17.7108,17.7108,17.7108,17.7108,0.0
2010-06-28 13:55:00,18.32,18.32,18.32,18.32,0.0,17.7108,17.7108,17.7108,17.7108,0.0
2010-06-28 14:00:00,18.32,18.32,18.32,18.32,0.0,17.7108,17.7108,17.7108,17.7108,0.0
2010-06-28 14:05:00,18.32,18.32,18.32,18.32,0.0,17.7108,17.7108,17.7108,17.7108,0.0
2010-06-28 14:10:00,18.32,18.32,18.32,18.32,0.0,17.7108,17.7108,17.7108,17.7108,0.0
2010-06-28 14:15:00,18.38,18.38,18.34,18.34,600.0,17.7688,17.7688,17.7302,17.7302,600.0
2010-06-28 14:20:00,18.34,18.34,18.34,18.34,0.0,17.7302,17.7302,17.7302,17.7302,0.0
2010-06-28 14:25:00,18.34,18.34,18.34,18.34,0.0,17.7302,17.7302,17.7302,17.7302,0.0
2010-06-28 14:30:00,18.34,18.34,18.34,18.34,0.0,17.7302,17.7302,17.7302,17.7302,0.0
2010-06-28 14:35:00,18.31,18.34,18.31,18.34,900.0,17.7011,17.7302,17.7011,17.7302,900.0
2010-06-28 14:40:00,18.34,18.34,18.34,18.34,300.0,17.7302,17.7302,17.7302,17.7302,300.0
2010-06-28 14:45:00,18.34,18.34,18.34,18.34,0.0,17.7302,17.7302,17.7302,17.7302,0.0
2010-06-28 14:50:00,18.36,18.36,18.36,18.36,300.0,17.7495,17.7495,17.7495,17.7495,300.0
2010-06-28 14:55:00,18.36,18.36,18.36,18.36,0.0,17.7495,17.7495,17.7495,17.7495,0.0
2010-06-28 15:00:00,18.38,18.38,18.37,18.37,2400.0,17.7688,17.7688,17.7592,17.7592,2400.0
2010-06-28 15:05:00,18.37,18.37,18.37,18.37,0.0,17.7592,17.7592,17.7592,17.7592,0.0
2010-06-28 15:10:00,18.36,18.36,18.36,18.36,300.0,17.7495,17.7495,17.7495,17.7495,300.0
2010-06-28 15:15:00,18.36,18.36,18.36,18.36,0.0,17.7495,17.7495,17.7495,17.7495,0.0
2010-06-28 15:20:00,18.36,18.36,18.36,18.36,0.0,17.7495,17.7495,17.7495,17.7495,0.0
2010-06-28 15:25:00,18.31,18.31,18.3,18.3,6300.0,17.7011,17.7011,17.6915,17.6915,6300.0
2010-06-28 15:30:00,18.32,18.32,18.29,18.29,1800.0,17.7108,17.7108,17.6818,17.6818,1800.0
2010-06-28 15:35:00,18.32,18.33,18.32,18.32,1800.0,17.7108,17.7205,17.7108,17.7108,1800.0
2010-06-28 15:40:00,18.32,18.36,18.32,18.36,6300.0,17.7108,17.7495,17.7108,17.7495,6300.0
2010-06-28 15:45:00,18.34,18.34,18.32,18.32,600.0,17.7302,17.7302,17.7108,17.7108,600.0
2010-06-28 15:50:00,18.33,18.33,18.28,18.29,5400.0,17.7205,17.7205,17.6721,17.6818,5400.0
2010-06-28 15:55:00,18.28,18.28,18.24,18.24,6900.0,17.6721,17.6721,17.6335,17.6335,6900.0
2010-06-29 09:30:00,17.92,17.93,17.92,17.93,10500.0,17.3241,17.3338,17.3241,17.3338,10500.0
2010-06-29 09:35:00,17.93,17.97,17.89,17.89,36000.0,17.3338,17.3725,17.2951,17.2951,36000.0
2010-06-29 09:40:00,17.84,17.86,17.83,17.86,19200.0,17.2468,17.2661,17.2371,17.2661,19200.0
2010-06-29 09:45:00,17.86,17.87,17.83,17.83,9600.0,17.2661,17.2758,17.2371,17.2371,9600.0
2010-06-29 09:50:00,17.83,17.83,17.83,17.83,0.0,17.2371,17.2371,17.2371,17.2371,0.0
2010-06-29 09:55:00,17.83,17.86,17.83,17.85,8400.0,17.2371,17.2661,17.2371,17.2564,8400.0
2010-06-29 10:00:00,17.85,17.85,17.78,17.78,9300.0,17.2564,17.2564,17.1888,17.1888,9300.0
2010-06-29 10:05:00,17.76,17.77,17.74,17.77,7200.0,17.1694,17.1791,17.1501,17.1791,7200.0
2010-06-29 10:10:00,17.77,17.77,17.77,17.77,0.0,17.1791,17.1791,17.1791,17.1791,0.0
2010-06-29 10:15:00,17.77,17.77,17.77,17.77,0.0,17.1791,17.1791,17.1791,17.1791,0.0
2010-06-29 10:20:00,17.77,17.77,17.77,17.77,0.0,17.1791,17.1791,17.1791,17.1791,0.0
2010-06-29 10:25:00,17.7,17.7,17.69,17.69,16200.0,17.1114,17.1114,17.1018,17.1018,16200.0
2010-06-29 10:30:00,17.69,17.73,17.69,17.73,9900.0,17.1018,17.1404,17.1018,17.1404,9900.0
2010-06-29 10:35:00,17.74,17.75,17.74,17.75,9600.0,17.1501,17.1598,17.1501,17.1598,9600.0
2010-06-29 10:40:00,17.76,17.76,17.76,17.76,300.0,17.1694,17.1694,17.1694,17.1694,300.0
2010-06-29 10:45:00,17.76,17.76,17.76,17.76,300.0,17.1694,17.1694,17.1694,17.1694,300.0
2010-06-29 10:50:00,17.78,17.78,17.78,17.78,300.0,17.1888,17.1888,17.1888,17.1888,300.0
2010-06-29 10:55:00,17.79,17.82,17.79,17.8,7800.0,17.1984,17.2274,17.1984,17.2081,7800.0
2010-06-29 11:00:00,17.83,17.83,17.8,17.8,900.0,17.2371,17.2371,17.2081,17.2081,900.0
2010-06-29 11:05:00,17.8,17.8,17.78,17.79,7500.0,17.2081,17.2081,17.1888,17.1984,7500.0
2010-06-29 11:10:00,17.82,17.88,17.82,17.87,14700.0,17.2274,17.2854,17.2274,17.2758,14700.0
2010-06-29 11:15:00,17.86,17.86,17.84,17.84,10200.0,17.2661,17.2661,17.2468,17.2468,10200.0
2010-06-29 11:20:00,17.84,17.85,17.84,17.85,4800.0,17.2468,17.2564,17.2468,17.2564,4800.0
2010-06-29 11:25:00,17.85,17.85,17.85,17.85,3000.0,17.2564,17.2564,17.2564,17.2564,3000.0
2010-06-29 11:30:00,17.84,17.84,17.82,17.82,10800.0,17.2468,17.2468,17.2274,17.2274,10800.0
2010-06-29 11:35:00,17.82,17.82,17.81,17.82,3000.0,17.2274,17.2274,17.2178,17.2274,3000.0
2010-06-29 11:40:00,17.82,17.82,17.82,17.82,2700.0,17.2274,17.2274,17.2274,17.2274,2700.0
2010-06-29 11:45:00,17.83,17.84,17.83,17.84,4200.0,17.2371,17.2468,17.2371,17.2468,4200.0
2010-06-29 11:50:00,17.85,17.87,17.85,17.85,2100.0,17.2564,17.2758,17.2564,17.2564,2100.0
2010-06-29 11:55:00,17.84,17.84,17.83,17.83,1800.0,17.2468,17.2468,17.2371,17.2371,1800.0
2010-06-29 12:00:00,17.82,17.83,17.81,17.81,9000.0,17.2274,17.2371,17.2178,17.2178,9000.0
2010-06-29 12:05:00,17.81,17.81,17.81,17.81,1200.0,17.2178,17.2178,17.2178,17.2178,1200.0
2010-06-29 12:10:00,17.83,17.83,17.78,17.78,16500.0,17.2371,17.2371,17.1888,17.1888,16500.0
2010-06-29 12:15:00,17.79,17.82,17.78,17.8,16500.0,17.1984,17.2274,17.1888,17.2081,16500.0
2010-06-29 12:20:00,17.79,17.79,17.78,17.78,3300.0,17.1984,17.1984,17.1888,17.1888,3300.0
2010-06-29 12:25:00,17.83,17.83,17.78,17.78,7800.0,17.2371,17.2371,17.1888,17.1888,7800.0
2010-06-29 12:30:00,17.78,17.78,17.78,17.78,0.0,17.1888,17.1888,17.1888,17.1888,0.0
2010-06-29 12:35:00,17.75,17.75,17.75,17.75,1200.0,17.1598,17.1598,17.1598,17.1598,1200.0
2010-06-29 12:40:00,17.75,17.75,17.75,17.75,0.0,17.1598,17.1598,17.1598,17.1598,0.0
2010-06-29 12:45:00,17.75,17.75,17.75,17.75,0.0,17.1598,17.1598,17.1598,17.1598,0.0
2010-06-29 12:50:00,17.79,17.79,17.79,17.79,300.0,17.1984,17.1984,17.1984,17.1984,300.0
2010-06-29 12:55:00,17.79,17.79,17.79,17.79,0.0,17.1984,17.1984,17.1984,17.1984,0.0
2010-06-29 13:00:00,17.76,17.76,17.76,17.76,1500.0,17.1694,17.1694,17.1694,17.1694,1500.0
2010-06-29 13:05:00,17.77,17.77,17.77,17.77,1200.0,17.1791,17.1791,17.1791,17.1791,1200.0
2010-06-29 13:10:00,17.75,17.75,17.75,17.75,300.0,17.1598,17.1598,17.1598,17.1598,300.0
2010-06-29 13:15:00,17.75,17.75,17.75,17.75,0.0,17.1598,17.1598,17.1598,17.1598,0.0
2010-06-29 13:20:00,17.75,17.75,17.75,17.75,0.0,17.1598,17.1598,17.1598,17.1598,0.0
2010-06-29 13:25:00,17.75,17.75,17.75,17.75,0.0,17.1598,17.1598,17.1598,17.1598,0.0
2010-06-29 13:30:00,17.68,17.68,17.68,17.68,300.0,17.0921,17.0921,17.0921,17.0921,300.0
2010-06-29 13:35:00,17.68,17.68,17.68,17.68,0.0,17.0921,17.0921,17.0921,17.0921,0.0
2010-06-29 13:40:00,17.68,17.68,17.68,17.68,0.0,17.0921,17.0921,17.0921,17.0921,0.0
2010-06-29 13:45:00,17.7,17.71,17.7,17.71,3000.0,17.1114,17.1211,17.1114,17.1211,3000.0
2010-06-29 13:50:00,17.68,17.68,17.67,17.67,13800.0,17.0921,17.0921,17.0824,17.0824,13800.0
2010-06-29 13:55:00,17.71,17.72,17.71,17.72,3300.0,17.1211,17.1308,17.1211,17.1308,3300.0
2010-06-29 14:00:00,17.72,17.72,17.72,17.72,0.0,17.1308,17.1308,17.1308,17.1308,0.0
2010-06-29 14:05:00,17.72,17.72,17.72,17.72,900.0,17.1308,17.1308,17.1308,17.1308,900.0
2010-06-29 14:10:00,17.72,17.72,17.72,17.72,0.0,17.1308,17.1308,17.1308,17.1308,0.0
2010-06-29 14:15:00,17.72,17.72,17.72,17.72,0.0,17.1308,17.1308,17.1308,17.1308,0.0
2010-06-29 14:20:00,17.75,17.75,17.75,17.75,300.0,17.1598,17.1598,17.1598,17.1598,300.0
2010-06-29 14:25:00,17.8,17.8,17.8,17.8,600.0,17.2081,17.2081,17.2081,17.2081,600.0
2010-06-29 14:30:00,17.74,17.74,17.74,17.74,300.0,17.1501,17.1501,17.1501,17.1501,300.0
2010-06-29 14:35:00,17.71,17.71,17.71,17.71,300.0,17.1211,17.1211,17.1211,17.1211,300.0
2010-06-29 14:40:00,17.71,17.71,17.69,17.69,3900.0,17.1211,17.1211,17.1018,17.1018,3900.0
2010-06-29 14:45:00,17.69,17.69,17.69,17.69,3600.0,17.1018,17.1018,17.1018,17.1018,3600.0
2010-06-29 14:50:00,17.68,17.7,17.67,17.68,8400.0,17.0921,17.1114,17.0824,17.0921,8400.0
2010-06-29 14:55:00,17.67,17.68,17.63,17.63,26700.0,17.0824,17.0921,17.0438,17.0438,26700.0
2010-06-29 15:00:00,17.63,17.63,17.63,17.63,5700.0,17.0438,17.0438,17.0438,17.0438,5700.0
2010-06-29 15:05:00,17.66,17.67,17.65,17.66,1800.0,17.0728,17.0824,17.0631,17.0728,1800.0
2010-06-29 15:10:00,17.64,17.64,17.63,17.64,1800.0,17.0534,17.0534,17.0438,17.0534,1800.0
2010-06-29 15:15:00,17.65,17.66,17.62,17.62,3000.0,17.0631,17.0728,17.0341,17.0341,3000.0
2010-06-29 15:20:00,17.62,17.62,17.55,17.56,10500.0,17.0341,17.0341,16.9664,16.9761,10500.0
2010-06-29 15:25:00,17.55,17.56,17.53,17.53,86100.0,16.9664,16.9761,16.9471,16.9471,86100.0
2010-06-29 15:30:00,17.53,17.58,17.52,17.57,39900.0,16.9471,16.9954,16.9374,16.9858,39900.0
2010-06-29 15:35:00,17.59,17.6,17.58,17.59,10800.0,17.0051,17.0148,16.9954,17.0051,10800.0
2010-06-29 15:40:00,17.58,17.59,17.56,17.56,12900.0,16.9954,17.0051,16.9761,16.9761,12900.0
2010-06-29 15:45:00,17.57,17.57,17.5,17.5,15300.0,16.9858,16.9858,16.9181,16.9181,15300.0
2010-06-29 15:50:00,17.5,17.57,17.48,17.57,9600.0,16.9181,16.9858,16.8987,16.9858,9600.0
2010-06-29 15:55:00,17.6,17.61,17.57,17.58,22200.0,17.0148,17.0244,16.9858,16.9954,22200.0
2010-06-30 09:30:00,17.51,17.51,17.38,17.48,6900.0,16.9278,16.9278,16.8021,16.8987,6900.0
2010-06-30 09:35:00,17.5,17.5,17.5,17.5,600.0,16.9181,16.9181,16.9181,16.9181,600.0
2010-06-30 09:40:00,17.54,17.58,17.54,17.58,1500.0,16.9568,16.9954,16.9568,16.9954,1500.0
2010-06-30 09:45:00,17.62,17.62,17.6,17.6,900.0,17.0341,17.0341,17.0148,17.0148,900.0
2010-06-30 09:50:00,17.61,17.61,17.61,17.61,600.0,17.0244,17.0244,17.0244,17.0244,600.0
2010-06-30 09:55:00,17.61,17.61,17.61,17.61,0.0,17.0244,17.0244,17.0244,17.0244,0.0
2010-06-30 10:00:00,17.61,17.61,17.61,17.61,300.0,17.0244,17.0244,17.0244,17.0244,300.0
2010-06-30 10:05:00,17.63,17.63,17.61,17.61,900.0,17.0438,17.0438,17.0244,17.0244,900.0
2010-06-30 10:10:00,17.56,17.56,17.56,17.56,3000.0,16.9761,16.9761,16.9761,16.9761,3000.0
2010-06-30 10:15:00,17.56,17.56,17.56,17.56,0.0,16.9761,16.9761,16.9761,16.9761,0.0
2010-06-30 10:20:00,17.61,17.64,17.59,17.64,6900.0,17.0244,17.0534,17.0051,17.0534,6900.0
2010-06-30 10:25:00,17.64,17.64,17.64,17.64,0.0,17.0534,17.0534,17.0534,17.0534,0.0
2010-06-30 10:30:00,17.64,17.64,17.64,17.64,0.0,17.0534,17.0534,17.0534,17.0534,0.0
2010-06-30 10:35:00,17.65,17.66,17.65,17.66,600.0,17.0631,17.0728,17.0631,17.0728,600.0
2010-06-30 10:40:00,17.66,17.66,17.66,17.66,0.0,17.0728,17.0728,17.0728,17.0728,0.0
2010-06-30 10:45:00,17.62,17.64,17.62,17.64,600.0,17.0341,17.0534,17.0341,17.0534,600.0
2010-06-30 10:50:00,17.64,17.64,17.64,17.64,0.0,17.0534,17.0534,17.0534,17.0534,0.0
2010-06-30 10:55:00,17.63,17.63,17.59,17.59,1800.0,17.0438,17.0438,17.0051,17.0051,1800.0
2010-06-30 11:00:00,17.59,17.59,17.59,17.59,0.0,17.0051,17.0051,17.0051,17.0051,0.0
2010-06-30 11:05:00,17.62,17.62,17.62,17.62,300.0,17.0341,17.0341,17.0341,17.0341,300.0
2010-06-30 11:10:00,17.59,17.59,17.58,17.58,1800.0,17.0051,17.0051,16.9954,16.9954,1800.0
2010-06-30 11:15:00,17.6,17.61,17.6,17.61,900.0,17.0148,17.0244,17.0148,17.0244,900.0
2010-06-30 11:20:00,17.61,17.61,17.61,17.61,0.0,17.0244,17.0244,17.0244,17.0244,0.0
2010-06-30 11:25:00,17.58,17.58,17.57,17.57,3900.0,16.9954,16.9954,16.9858,16.9858,3900.0
2010-06-30 11:30:00,17.55,17.6,17.55,17.6,3000.0,16.9664,17.0148,16.9664,17.0148,3000.0
2010-06-30 11:35:00,17.58,17.61,17.58,17.61,9600.0,16.9954,17.0244,16.9954,17.0244,9600.0
2010-06-30 11:40:00,17.62,17.62,17.62,17.62,300.0,17.0341,17.0341,17.0341,17.0341,300.0
2010-06-30 11:45:00,17.66,17.66,17.65,17.65,12600.0,17.0728,17.0728,17.0631,17.0631,12600.0
2010-06-30 11:50:00,17.67,17.67,17.65,17.65,6600.0,17.0824,17.0824,17.0631,17.0631,6600.0
2010-06-30 11:55:00,17.67,17.67,17.67,17.67,600.0,17.0824,17.0824,17.0824,17.0824,600.0
2010-06-30 12:00:00,17.65,17.65,17.65,17.65,300.0,17.0631,17.0631,17.0631,17.0631,300.0
2010-06-30 12:05:00,17.65,17.65,17.65,17.65,0.0,17.0631,17.0631,17.0631,17.0631,0.0
2010-06-30 12:10:00,17.65,17.65,17.65,17.65,1500.0,17.0631,17.0631,17.0631,17.0631,1500.0
2010-06-30 12:15:00,17.65,17.65,17.65,17.65,600.0,17.0631,17.0631,17.0631,17.0631,600.0
2010-06-30 12:20:00,17.65,17.65,17.65,17.65,0.0,17.0631,17.0631,17.0631,17.0631,0.0
2010-06-30 12:25:00,17.65,17.65,17.65,17.65,0.0,17.0631,17.0631,17.0631,17.0631,0.0
2010-06-30 12:30:00,17.64,17.64,17.62,17.62,8700.0,17.0534,17.0534,17.0341,17.0341,8700.0
2010-06-30 12:35:00,17.62,17.62,17.62,17.62,0.0,17.0341,17.0341,17.0341,17.0341,0.0
2010-06-30 12:40:00,17.64,17.64,17.61,17.61,4800.0,17.0534,17.0534,17.0244,17.0244,4800.0
2010-06-30 12:45:00,17.61,17.61,17.61,17.61,0.0,17.0244,17.0244,17.0244,17.0244,0.0
2010-06-30 12:50:00,17.61,17.61,17.61,17.61,0.0,17.0244,17.0244,17.0244,17.0244,0.0
2010-06-30 12:55:00,17.61,17.61,17.61,17.61,0.0,17.0244,17.0244,17.0244,17.0244,0.0
2010-06-30 13:00:00,17.62,17.62,17.62,17.62,600.0,17.0341,17.0341,17.0341,17.0341,600.0
2010-06-30 13:05:00,17.62,17.62,17.57,17.57,7500.0,17.0341,17.0341,16.9858,16.9858,7500.0
2010-06-30 13:10:00,17.58,17.58,17.58,17.58,2700.0,16.9954,16.9954,16.9954,16.9954,2700.0
2010-06-30 13:15:00,17.56,17.56,17.56,17.56,300.0,16.9761,16.9761,16.9761,16.9761,300.0
2010-06-30 13:20:00,17.57,17.57,17.57,17.57,1500.0,16.9858,16.9858,16.9858,16.9858,1500.0
2010-06-30 13:25:00,17.58,17.58,17.58,17.58,300.0,16.9954,16.9954,16.9954,16.9954,300.0
2010-06-30 13:30:00,17.56,17.56,17.53,17.54,3900.0,16.9761,16.9761,16.9471,16.9568,3900.0
2010-06-30 13:35:00,17.53,17.56,17.53,17.56,1800.0,16.9471,16.9761,16.9471,16.9761,1800.0
2010-06-30 13:40:00,17.55,17.55,17.55,17.55,300.0,16.9664,16.9664,16.9664,16.9664,300.0
2010-06-30 13:45:00,17.57,17.57,17.57,17.57,300.0,16.9858,16.9858,16.9858,16.9858,300.0
2010-06-30 13:50:00,17.57,17.57,17.57,17.57,0.0,16.9858,16.9858,16.9858,16.9858,0.0
2010-06-30 13:55:00,17.57,17.57,17.57,17.57,0.0,16.9858,16.9858,16.9858,16.9858,0.0
2010-06-30 14:00:00,17.55,17.55,17.54,17.54,2400.0,16.9664,16.9664,16.9568,16.9568,2400.0
2010-06-30 14:05:00,17.52,17.53,17.52,17.52,1800.0,16.9374,16.9471,16.9374,16.9374,1800.0
2010-06-30 14:10:00,17.52,17.52,17.52,17.52,1200.0,16.9374,16.9374,16.9374,16.9374,1200.0
2010-06-30 14:15:00,17.49,17.5,17.49,17.5,2700.0,16.9084,16.9181,16.9084,16.9181,2700.0
2010-06-30 14:20:00,17.47,17.47,17.46,17.46,1500.0,16.8891,16.8891,16.8794,16.8794,1500.0
2010-06-30 14:25:00,17.47,17.47,17.47,17.47,300.0,16.8891,16.8891,16.8891,16.8891,300.0
2010-06-30 14:30:00,17.47,17.47,17.47,17.47,300.0,16.8891,16.8891,16.8891,16.8891,300.0
2010-06-30 14:35:00,17.48,17.48,17.48,17.48,300.0,16.8987,16.8987,16.8987,16.8987,300.0
2010-06-30 14:40:00,17.45,17.45,17.45,17.45,1500.0,16.8697,16.8697,16.8697,16.8697,1500.0
2010-06-30 14:45:00,17.46,17.46,17.46,17.46,1200.0,16.8794,16.8794,16.8794,16.8794,1200.0
2010-06-30 14:50:00,17.48,17.48,17.48,17.48,300.0,16.8987,16.8987,16.8987,16.8987,300.0
2010-06-30 14:55:00,17.46,17.46,17.46,17.46,300.0,16.8794,16.8794,16.8794,16.8794,300.0
2010-06-30 15:00:00,17.45,17.47,17.45,17.47,2100.0,16.8697,16.8891,16.8697,16.8891,2100.0
2010-06-30 15:05:00,17.47,17.47,17.47,17.47,0.0,16.8891,16.8891,16.8891,16.8891,0.0
2010-06-30 15:10:00,17.46,17.46,17.45,17.45,900.0,16.8794,16.8794,16.8697,16.8697,900.0
2010-06-30 15:15:00,17.45,17.45,17.45,17.45,3000.0,16.8697,16.8697,16.8697,16.8697,3000.0
2010-06-30 15:20:00,17.45,17.45,17.45,17.45,600.0,16.8697,16.8697,16.8697,16.8697,600.0
2010-06-30 15:25:00,17.42,17.42,17.37,17.4,39600.0,16.8407,16.8407,16.7924,16.8214,39600.0
2010-06-30 15:30:00,17.39,17.39,17.36,17.38,5700.0,16.8117,16.8117,16.7827,16.8021,5700.0
2010-06-30 15:35:00,17.4,17.4,17.4,17.4,300.0,16.8214,16.8214,16.8214,16.8214,300.0
2010-06-30 15:40:00,17.33,17.33,17.27,17.27,9900.0,16.7537,16.7537,16.6957,16.6957,9900.0
2010-06-30 15:45:00,17.26,17.29,17.23,17.29,68400.0,16.6861,16.7151,16.6571,16.7151,68400.0
2010-06-30 15:50:00,17.29,17.31,17.26,17.26,24300.0,16.7151,16.7344,16.6861,16.6861,24300.0
2010-06-30 15:55:00,17.24,17.29,17.24,17.27,15300.0,16.6667,16.7151,16.6667,16.6957,15300.0
2010-07-01 09:30:00,17.21,17.21,16.94,16.98,207000.0,16.6377,16.6377,16.3767,16.4154,207000.0
2010-07-01 09:35:00,16.96,17.01,16.91,16.99,88200.0,16.396,16.4444,16.3477,16.425,88200.0
2010-07-01 09:40:00,16.99,16.99,16.99,16.99,1800.0,16.425,16.425,16.425,16.425,1800.0
2010-07-01 09:45:00,16.93,16.93,16.91,16.91,16800.0,16.367,16.367,16.3477,16.3477,16800.0
2010-07-01 09:50:00,16.88,16.9,16.88,16.9,7200.0,16.3187,16.338,16.3187,16.338,7200.0
2010-07-01 09:55:00,16.87,16.87,16.86,16.86,27000.0,16.309,16.309,16.2994,16.2994,27000.0
2010-07-01 10:00:00,16.84,16.84,16.75,16.75,32700.0,16.28,16.28,16.193,16.193,32700.0
2010-07-01 10:05:00,16.74,16.77,16.74,16.77,8400.0,16.1834,16.2124,16.1834,16.2124,8400.0
2010-07-01 10:10:00,16.77,16.78,16.72,16.73,20700.0,16.2124,16.222,16.164,16.1737,20700.0
2010-07-01 10:15:00,16.73,16.73,16.68,16.7,5700.0,16.1737,16.1737,16.1254,16.1447,5700.0
2010-07-01 10:20:00,16.7,16.7,16.7,16.7,10800.0,16.1447,16.1447,16.1447,16.1447,10800.0
2010-07-01 10:25:00,16.7,16.71,16.7,16.7,2700.0,16.1447,16.1544,16.1447,16.1447,2700.0
2010-07-01 10:30:00,16.71,16.71,16.64,16.66,22500.0,16.1544,16.1544,16.0867,16.106,22500.0
2010-07-01 10:35:00,16.63,16.64,16.6,16.6,2700.0,16.077,16.0867,16.048,16.048,2700.0
2010-07-01 10:40:00,16.59,16.6,16.51,16.53,26700.0,16.0383,16.048,15.961,15.9803,26700.0
2010-07-01 10:45:00,16.52,16.54,16.51,16.54,12900.0,15.9707,15.99,15.961,15.99,12900.0
2010-07-01 10:50:00,16.55,16.56,16.54,16.56,4500.0,15.9997,16.0093,15.99,16.0093,4500.0
2010-07-01 10:55:00,16.56,16.58,16.56,16.58,15300.0,16.0093,16.0287,16.0093,16.0287,15300.0
2010-07-01 11:00:00,16.54,16.54,16.49,16.51,7500.0,15.99,15.99,15.9417,15.961,7500.0
2010-07-01 11:05:00,16.49,16.49,16.49,16.49,900.0,15.9417,15.9417,15.9417,15.9417,900.0
2010-07-01 11:10:00,16.49,16.51,16.49,16.49,3000.0,15.9417,15.961,15.9417,15.9417,3000.0
2010-07-01 11:15:00,16.51,16.56,16.51,16.56,3000.0,15.961,16.0093,15.961,16.0093,3000.0
2010-07-01 11:20:00,16.55,16.55,16.54,16.55,1200.0,15.9997,15.9997,15.99,15.9997,1200.0
2010-07-01 11:25:00,16.58,16.63,16.58,16.62,6900.0,16.0287,16.077,16.0287,16.0673,6900.0
2010-07-01 11:30:00,16.62,16.63,16.61,16.61,3300.0,16.0673,16.077,16.0577,16.0577,3300.0
2010-07-01 11:35:00,16.61,16.61,16.61,16.61,0.0,16.0577,16.0577,16.0577,16.0577,0.0
2010-07-01 11:40:00,16.65,16.65,16.62,16.65,5400.0,16.0963,16.0963,16.0673,16.0963,5400.0
2010-07-01 11:45:00,16.65,16.66,16.6,16.6,2100.0,16.0963,16.106,16.048,16.048,2100.0
2010-07-01 11:50:00,16.6,16.61,16.59,16.59,12600.0,16.048,16.0577,16.0383,16.0383,12600.0
2010-07-01 11:55:00,16.59,16.59,16.56,16.57,130800.0,16.0383,16.0383,16.0093,16.019,130800.0
2010-07-01 12:00:00,16.57,16.57,16.57,16.57,0.0,16.019,16.019,16.019,16.019,0.0
2010-07-01 12:05:00,16.56,16.56,16.56,16.56,600.0,16.0093,16.0093,16.0093,16.0093,600.0
2010-07-01 12:10:00,16.53,16.54,16.52,16.54,6300.0,15.9803,15.99,15.9707,15.99,6300.0
2010-07-01 12:15:00,16.55,16.56,16.55,16.56,1800.0,15.9997,16.0093,15.9997,16.0093,1800.0
2010-07-01 12:20:00,16.57,16.57,16.56,16.57,1200.0,16.019,16.019,16.0093,16.019,1200.0
2010-07-01 12:25:00,16.56,16.57,16.55,16.57,2700.0,16.0093,16.019,15.9997,16.019,2700.0
2010-07-01 12:30:00,16.56,16.59,16.56,16.59,1200.0,16.0093,16.0383,16.0093,16.0383,1200.0
2010-07-01 12:35:00,16.62,16.64,16.62,16.64,5700.0,16.0673,16.0867,16.0673,16.0867,5700.0
2010-07-01 12:40:00,16.67,16.73,16.67,16.71,15300.0,16.1157,16.1737,16.1157,16.1544,15300.0
2010-07-01 12:45:00,16.7,16.7,16.68,16.68,2700.0,16.1447,16.1447,16.1254,16.1254,2700.0
2010-07-01 12:50:00,16.69,16.69,16.69,16.69,600.0,16.135,16.135,16.135,16.135,600.0
2010-07-01 12:55:00,16.65,16.65,16.64,16.64,2700.0,16.0963,16.0963,16.0867,16.0867,2700.0
2010-07-01 13:00:00,16.64,16.64,16.64,16.64,0.0,16.0867,16.0867,16.0867,16.0867,0.0
2010-07-01 13:05:00,16.64,16.64,16.64,16.64,300.0,16.0867,16.0867,16.0867,16.0867,300.0
2010-07-01 13:10:00,16.64,16.64,16.64,16.64,0.0,16.0867,16.0867,16.0867,16.0867,0.0
2010-07-01 13:15:00,16.64,16.64,16.64,16.64,0.0,16.0867,16.0867,16.0867,16.0867,0.0
2010-07-01 13:20:00,16.69,16.71,16.69,16.71,600.0,16.135,16.1544,16.135,16.1544,600.0
2010-07-01 13:25:00,16.7,16.7,16.7,16.7,300.0,16.1447,16.1447,16.1447,16.1447,300.0
2010-07-01 13:30:00,16.7,16.7,16.7,16.7,0.0,16.1447,16.1447,16.1447,16.1447,0.0
2010-07-01 13:35:00,16.7,16.7,16.7,16.7,0.0,16.1447,16.1447,16.1447,16.1447,0.0
2010-07-01 13:40:00,16.68,16.68,16.68,16.68,300.0,16.1254,16.1254,16.1254,16.1254,300.0
2010-07-01 13:45:00,16.67,16.67,16.67,16.67,300.0,16.1157,16.1157,16.1157,16.1157,300.0
2010-07-01 13:50:00,16.69,16.69,16.68,16.69,1200.0,16.135,16.135,16.1254,16.135,1200.0
2010-07-01 13:55:00,16.72,16.72,16.72,16.72,300.0,16.164,16.164,16.164,16.164,300.0
2010-07-01 14:00:00,16.71,16.71,16.71,16.71,300.0,16.1544,16.1544,16.1544,16.1544,300.0
2010-07-01 14:05:00,16.7,16.7,16.7,16.7,2700.0,16.1447,16.1447,16.1447,16.1447,2700.0
2010-07-01 14:10:00,16.7,16.7,16.7,16.7,0.0,16.1447,16.1447,16.1447,16.1447,0.0
2010-07-01 14:15:00,16.75,16.75,16.75,16.75,300.0,16.193,16.193,16.193,16.193,300.0
2010-07-01 14:20:00,16.73,16.73,16.73,16.73,300.0,16.1737,16.1737,16.1737,16.1737,300.0
2010-07-01 14:25:00,16.73,16.73,16.73,16.73,0.0,16.1737,16.1737,16.1737,16.1737,0.0
2010-07-01 14:30:00,16.73,16.73,16.73,16.73,0.0,16.1737,16.1737,16.1737,16.1737,0.0
2010-07-01 14:35:00,16.71,16.71,16.69,16.69,900.0,16.1544,16.1544,16.135,16.135,900.0
2010-07-01 14:40:00,16.65,16.68,16.65,16.68,3900.0,16.0963,16.1254,16.0963,16.1254,3900.0
2010-07-01 14:45:00,16.66,16.66,16.66,16.66,1200.0,16.106,16.106,16.106,16.106,1200.0
2010-07-01 14:50:00,16.66,16.66,16.66,16.66,0.0,16.106,16.106,16.106,16.106,0.0
2010-07-01 14:55:00,16.69,16.72,16.69,16.71,4200.0,16.135,16.164,16.135,16.1544,4200.0
2010-07-01 15:00:00,16.74,16.76,16.74,16.76,6600.0,16.1834,16.2027,16.1834,16.2027,6600.0
2010-07-01 15:05:00,16.75,16.8,16.75,16.8,3600.0,16.193,16.2414,16.193,16.2414,3600.0
2010-07-01 15:10:00,16.78,16.78,16.78,16.78,900.0,16.222,16.222,16.222,16.222,900.0
2010-07-01 15:15:00,16.78,16.78,16.74,16.74,2100.0,16.222,16.222,16.1834,16.1834,2100.0
2010-07-01 15:20:00,16.72,16.72,16.7,16.72,1500.0,16.164,16.164,16.1447,16.164,1500.0
2010-07-01 15:25:00,16.72,16.76,16.71,16.76,3300.0,16.164,16.2027,16.1544,16.2027,3300.0
2010-07-01 15:30:00,16.77,16.81,16.77,16.8,1800.0,16.2124,16.251,16.2124,16.2414,1800.0
2010-07-01 15:35:00,16.83,16.84,16.82,16.82,4200.0,16.2704,16.28,16.2607,16.2607,4200.0
2010-07-01 15:40:00,16.82,16.83,16.81,16.83,4200.0,16.2607,16.2704,16.251,16.2704,4200.0
2010-07-01 15:45:00,16.84,16.85,16.82,16.82,12900.0,16.28,16.2897,16.2607,16.2607,12900.0
2010-07-01 15:50:00,16.82,16.87,16.8,16.87,7500.0,16.2607,16.309,16.2414,16.309,7500.0
2010-07-01 15:55:00,16.87,16.88,16.84,16.84,92100.0,16.309,16.3187,16.28,16.28,92100.0
2010-07-02 09:30:00,16.85,17.16,16.84,17.16,127200.0,16.2897,16.5894,16.28,16.5894,127200.0
2010-07-02 09:35:00,17.16,17.24,17.16,17.22,76500.0,16.5894,16.6667,16.5894,16.6474,76500.0
2010-07-02 09:40:00,17.22,17.22,17.13,17.13,31200.0,16.6474,16.6474,16.5604,16.5604,31200.0
2010-07-02 09:45:00,17.15,17.15,17.13,17.13,8400.0,16.5797,16.5797,16.5604,16.5604,8400.0
2010-07-02 09:50:00,17.11,17.13,17.07,17.07,10500.0,16.5411,16.5604,16.5024,16.5024,10500.0
2010-07-02 09:55:00,17.06,17.11,17.06,17.11,7800.0,16.4927,16.5411,16.4927,16.5411,7800.0
2010-07-02 10:00:00,17.1,17.1,17.05,17.05,12000.0,16.5314,16.5314,16.483,16.483,12000.0
2010-07-02 10:05:00,17.06,17.13,17.06,17.13,16500.0,16.4927,16.5604,16.4927,16.5604,16500.0
2010-07-02 10:10:00,17.14,17.16,17.13,17.14,4200.0,16.5701,16.5894,16.5604,16.5701,4200.0
2010-07-02 10:15:00,17.14,17.16,17.14,17.16,8100.0,16.5701,16.5894,16.5701,16.5894,8100.0
2010-07-02 10:20:00,17.16,17.17,17.15,17.15,5400.0,16.5894,16.5991,16.5797,16.5797,5400.0
2010-07-02 10:25:00,17.14,17.14,17.11,17.11,6300.0,16.5701,16.5701,16.5411,16.5411,6300.0
2010-07-02 10:30:00,17.1,17.12,17.08,17.12,6600.0,16.5314,16.5507,16.512,16.5507,6600.0
2010-07-02 10:35:00,17.12,17.12,17.1,17.1,3300.0,16.5507,16.5507,16.5314,16.5314,3300.0
2010-07-02 10:40:00,17.1,17.12,17.09,17.09,6900.0,16.5314,16.5507,16.5217,16.5217,6900.0
2010-07-02 10:45:00,17.09,17.12,17.09,17.12,3000.0,16.5217,16.5507,16.5217,16.5507,3000.0
2010-07-02 10:50:00,17.13,17.13,17.07,17.08,2400.0,16.5604,16.5604,16.5024,16.512,2400.0
2010-07-02 10:55:00,17.07,17.09,17.06,17.07,4800.0,16.5024,16.5217,16.4927,16.5024,4800.0
2010-07-02 11:00:00,17.07,17.08,17.06,17.06,5100.0,16.5024,16.512,16.4927,16.4927,5100.0
2010-07-02 11:05:00,17.06,17.1,17.06,17.1,1500.0,16.4927,16.5314,16.4927,16.5314,1500.0
2010-07-02 11:10:00,17.1,17.11,17.1,17.11,900.0,16.5314,16.5411,16.5314,16.5411,900.0
2010-07-02 11:15:00,17.12,17.12,17.08,17.08,1800.0,16.5507,16.5507,16.512,16.512,1800.0
2010-07-02 11:20:00,17.08,17.08,17.06,17.06,2400.0,16.512,16.512,16.4927,16.4927,2400.0
2010-07-02 11:25:00,17.05,17.05,17.05,17.05,300.0,16.483,16.483,16.483,16.483,300.0
2010-07-02 11:30:00,17.05,17.05,17.05,17.05,300.0,16.483,16.483,16.483,16.483,300.0
2010-07-02 11:35:00,17.02,17.02,17.02,17.02,300.0,16.454,16.454,16.454,16.454,300.0
2010-07-02 11:40:00,16.98,16.98,16.98,16.98,600.0,16.4154,16.4154,16.4154,16.4154,600.0
2010-07-02 11:45:00,16.98,16.98,16.98,16.98,0.0,16.4154,16.4154,16.4154,16.4154,0.0
2010-07-02 11:50:00,17.0,17.01,16.99,17.01,1800.0,16.4347,16.4444,16.425,16.4444,1800.0
2010-07-02 11:55:00,17.0,17.0,17.0,17.0,300.0,16.4347,16.4347,16.4347,16.4347,300.0
2010-07-02 12:00:00,17.0,17.0,17.0,17.0,0.0,16.4347,16.4347,16.4347,16.4347,0.0
2010-07-02 12:05:00,17.0,17.0,17.0,17.0,0.0,16.4347,16.4347,16.4347,16.4347,0.0
2010-07-02 12:10:00,17.03,17.04,17.03,17.04,1800.0,16.4637,16.4734,16.4637,16.4734,1800.0
2010-07-02 12:15:00,16.99,16.99,16.99,16.99,600.0,16.425,16.425,16.425,16.425,600.0
2010-07-02 12:20:00,16.99,17.0,16.99,17.0,4200.0,16.425,16.4347,16.425,16.4347,4200.0
2010-07-02 12:25:00,17.01,17.01,17.01,17.01,900.0,16.4444,16.4444,16.4444,16.4444,900.0
2010-07-02 12:30:00,17.0,17.0,17.0,17.0,9900.0,16.4347,16.4347,16.4347,16.4347,9900.0
2010-07-02 12:35:00,16.98,16.99,16.97,16.97,21600.0,16.4154,16.425,16.4057,16.4057,21600.0
2010-07-02 12:40:00,16.99,16.99,16.99,16.99,300.0,16.425,16.425,16.425,16.425,300.0
2010-07-02 12:45:00,16.99,16.99,16.99,16.99,0.0,16.425,16.425,16.425,16.425,0.0
2010-07-02 12:50:00,16.98,16.98,16.96,16.96,15600.0,16.4154,16.4154,16.396,16.396,15600.0
2010-07-02 12:55:00,16.96,16.96,16.96,16.96,0.0,16.396,16.396,16.396,16.396,0.0
2010-07-02 13:00:00,16.93,16.93,16.93,16.93,1500.0,16.367,16.367,16.367,16.367,1500.0
2010-07-02 13:05:00,16.96,16.97,16.94,16.97,1200.0,16.396,16.4057,16.3767,16.4057,1200.0
2010-07-02 13:10:00,16.96,16.97,16.96,16.97,600.0,16.396,16.4057,16.396,16.4057,600.0
2010-07-02 13:15:00,16.97,16.97,16.97,16.97,0.0,16.4057,16.4057,16.4057,16.4057,0.0
2010-07-02 13:20:00,16.98,16.98,16.98,16.98,300.0,16.4154,16.4154,16.4154,16.4154,300.0
2010-07-02 13:25:00,16.96,16.96,16.95,16.95,600.0,16.396,16.396,16.3864,16.3864,600.0
2010-07-02 13:30:00,16.93,16.97,16.93,16.97,1500.0,16.367,16.4057,16.367,16.4057,1500.0
2010-07-02 13:35:00,16.97,16.97,16.97,16.97,0.0,16.4057,16.4057,16.4057,16.4057,0.0
2010-07-02 13:40:00,16.94,16.94,16.94,16.94,600.0,16.3767,16.3767,16.3767,16.3767,600.0
2010-07-02 13:45:00,16.95,16.96,16.95,16.96,1800.0,16.3864,16.396,16.3864,16.396,1800.0
2010-07-02 13:50:00,16.96,16.96,16.96,16.96,0.0,16.396,16.396,16.396,16.396,0.0
2010-07-02 13:55:00,16.94,16.97,16.94,16.97,63600.0,16.3767,16.4057,16.3767,16.4057,63600.0
2010-07-02 14:00:00,16.96,16.97,16.96,16.97,1800.0,16.396,16.4057,16.396,16.4057,1800.0
2010-07-02 14:05:00,16.95,16.95,16.95,16.95,6300.0,16.3864,16.3864,16.3864,16.3864,6300.0
2010-07-02 14:10:00,16.95,16.95,16.95,16.95,0.0,16.3864,16.3864,16.3864,16.3864,0.0
2010-07-02 14:15:00,16.93,16.93,16.93,16.93,300.0,16.367,16.367,16.367,16.367,300.0
2010-07-02 14:20:00,16.93,16.93,16.93,16.93,0.0,16.367,16.367,16.367,16.367,0.0
2010-07-02 14:25:00,16.93,16.93,16.92,16.92,2400.0,16.367,16.367,16.3574,16.3574,2400.0
2010-07-02 14:30:00,16.92,16.92,16.92,16.92,0.0,16.3574,16.3574,16.3574,16.3574,0.0
2010-07-02 14:35:00,16.92,16.92,16.92,16.92,0.0,16.3574,16.3574,16.3574,16.3574,0.0
2010-07-02 14:40:00,16.91,16.91,16.91,16.91,900.0,16.3477,16.3477,16.3477,16.3477,900.0
2010-07-02 14:45:00,16.91,16.91,16.91,16.91,1800.0,16.3477,16.3477,16.3477,16.3477,1800.0
2010-07-02 14:50:00,16.9,16.91,16.9,16.91,900.0,16.338,16.3477,16.338,16.3477,900.0
2010-07-02 14:55:00,16.92,16.92,16.92,16.92,600.0,16.3574,16.3574,16.3574,16.3574,600.0
2010-07-02 15:00:00,16.93,16.94,16.93,16.94,900.0,16.367,16.3767,16.367,16.3767,900.0
2010-07-02 15:05:00,16.95,16.95,16.95,16.95,300.0,16.3864,16.3864,16.3864,16.3864,300.0
2010-07-02 15:10:00,16.95,16.95,16.95,16.95,0.0,16.3864,16.3864,16.3864,16.3864,0.0
2010-07-02 15:15:00,16.96,16.96,16.96,16.96,300.0,16.396,16.396,16.396,16.396,300.0
2010-07-02 15:20:00,16.97,16.98,16.95,16.97,10500.0,16.4057,16.4154,16.3864,16.4057,10500.0
2010-07-02 15:25:00,16.97,17.0,16.97,17.0,1500.0,16.4057,16.4347,16.4057,16.4347,1500.0
2010-07-02 15:30:00,16.98,16.99,16.98,16.99,1500.0,16.4154,16.425,16.4154,16.425,1500.0
2010-07-02 15:35:00,16.99,17.02,16.99,17.02,11100.0,16.425,16.454,16.425,16.454,11100.0
2010-07-02 15:40:00,17.03,17.03,17.02,17.02,11400.0,16.4637,16.4637,16.454,16.454,11400.0
2010-07-02 15:45:00,17.03,17.05,17.03,17.03,25800.0,16.4637,16.483,16.4637,16.4637,25800.0
2010-07-02 15:50:00,17.02,17.03,17.01,17.01,13500.0,16.454,16.4637,16.4444,16.4444,13500.0
2010-07-02 15:55:00,17.02,17.02,16.96,16.97,20700.0,16.454,16.454,16.396,16.4057,20700.0
2010-07-06 09:30:00,17.17,17.24,17.1,17.14,54000.0,16.5991,16.6667,16.5314,16.5701,54000.0
2010-07-06 09:35:00,17.13,17.13,17.1,17.1,4200.0,16.5604,16.5604,16.5314,16.5314,4200.0
2010-07-06 09:40:00,17.11,17.13,17.1,17.12,11700.0,16.5411,16.5604,16.5314,16.5507,11700.0
2010-07-06 09:45:00,17.11,17.12,17.1,17.11,2700.0,16.5411,16.5507,16.5314,16.5411,2700.0
2010-07-06 09:50:00,17.13,17.18,17.13,17.16,3900.0,16.5604,16.6087,16.5604,16.5894,3900.0
2010-07-06 09:55:00,17.16,17.16,17.11,17.12,2400.0,16.5894,16.5894,16.5411,16.5507,2400.0
2010-07-06 10:00:00,17.1,17.13,17.07,17.12,41700.0,16.5314,16.5604,16.5024,16.5507,41700.0
2010-07-06 10:05:00,17.12,17.15,17.11,17.15,1500.0,16.5507,16.5797,16.5411,16.5797,1500.0
2010-07-06 10:10:00,17.15,17.15,17.13,17.15,1500.0,16.5797,16.5797,16.5604,16.5797,1500.0
2010-07-06 10:15:00,17.15,17.15,17.14,17.15,30900.0,16.5797,16.5797,16.5701,16.5797,30900.0
2010-07-06 10:20:00,17.14,17.14,17.12,17.14,30300.0,16.5701,16.5701,16.5507,16.5701,30300.0
2010-07-06 10:25:00,17.11,17.15,17.11,17.15,4500.0,16.5411,16.5797,16.5411,16.5797,4500.0
2010-07-06 10:30:00,17.15,17.15,17.15,17.15,0.0,16.5797,16.5797,16.5797,16.5797,0.0
2010-07-06 10:35:00,17.15,17.15,17.15,17.15,0.0,16.5797,16.5797,16.5797,16.5797,0.0
2010-07-06 10:40:00,17.13,17.13,17.13,17.13,300.0,16.5604,16.5604,16.5604,16.5604,300.0
2010-07-06 10:45:00,17.13,17.14,17.13,17.14,900.0,16.5604,16.5701,16.5604,16.5701,900.0
2010-07-06 10:50:00,17.14,17.14,17.13,17.14,30000.0,16.5701,16.5701,16.5604,16.5701,30000.0
2010-07-06 10:55:00,17.12,17.12,17.12,17.12,300.0,16.5507,16.5507,16.5507,16.5507,300.0
2010-07-06 11:00:00,17.12,17.12,17.12,17.12,600.0,16.5507,16.5507,16.5507,16.5507,600.0
2010-07-06 11:05:00,17.12,17.12,17.12,17.12,0.0,16.5507,16.5507,16.5507,16.5507,0.0
2010-07-06 11:10:00,17.09,17.09,17.09,17.09,600.0,16.5217,16.5217,16.5217,16.5217,600.0
2010-07-06 11:15:00,17.08,17.1,17.08,17.1,29700.0,16.512,16.5314,16.512,16.5314,29700.0
2010-07-06 11:20:00,17.1,17.1,17.1,17.1,0.0,16.5314,16.5314,16.5314,16.5314,0.0
2010-07-06 11:25:00,17.1,17.1,17.1,17.1,0.0,16.5314,16.5314,16.5314,16.5314,0.0
2010-07-06 11:30:00,17.03,17.03,17.03,17.03,300.0,16.4637,16.4637,16.4637,16.4637,300.0
2010-07-06 11:35:00,17.03,17.03,17.03,17.03,2100.0,16.4637,16.4637,16.4637,16.4637,2100.0
2010-07-06 11:40:00,17.01,17.01,17.01,17.01,900.0,16.4444,16.4444,16.4444,16.4444,900.0
2010-07-06 11:45:00,17.01,17.01,17.01,17.01,1800.0,16.4444,16.4444,16.4444,16.4444,1800.0
2010-07-06 11:50:00,17.01,17.01,16.98,16.98,2100.0,16.4444,16.4444,16.4154,16.4154,2100.0
2010-07-06 11:55:00,17.0,17.01,17.0,17.01,3900.0,16.4347,16.4444,16.4347,16.4444,3900.0
2010-07-06 12:00:00,17.01,17.01,17.01,17.01,0.0,16.4444,16.4444,16.4444,16.4444,0.0
2010-07-06 12:05:00,17.02,17.03,17.02,17.03,600.0,16.454,16.4637,16.454,16.4637,600.0
2010-07-06 12:10:00,17.01,17.01,16.98,16.98,1200.0,16.4444,16.4444,16.4154,16.4154,1200.0
2010-07-06 12:15:00,16.98,16.98,16.98,16.98,0.0,16.4154,16.4154,16.4154,16.4154,0.0
2010-07-06 12:20:00,16.98,16.98,16.92,16.92,1200.0,16.4154,16.4154,16.3574,16.3574,1200.0
2010-07-06 12:25:00,16.92,16.92,16.92,16.92,300.0,16.3574,16.3574,16.3574,16.3574,300.0
2010-07-06 12:30:00,16.92,16.92,16.92,16.92,0.0,16.3574,16.3574,16.3574,16.3574,0.0
2010-07-06 12:35:00,16.89,16.92,16.89,16.92,31800.0,16.3284,16.3574,16.3284,16.3574,31800.0
2010-07-06 12:40:00,16.87,16.87,16.86,16.86,1500.0,16.309,16.309,16.2994,16.2994,1500.0
2010-07-06 12:45:00,16.85,16.85,16.83,16.83,3900.0,16.2897,16.2897,16.2704,16.2704,3900.0
2010-07-06 12:50:00,16.83,16.83,16.83,16.83,0.0,16.2704,16.2704,16.2704,16.2704,0.0
2010-07-06 12:55:00,16.83,16.83,16.83,16.83,0.0,16.2704,16.2704,16.2704,16.2704,0.0
2010-07-06 13:00:00,16.83,16.83,16.83,16.83,0.0,16.2704,16.2704,16.2704,16.2704,0.0
2010-07-06 13:05:00,16.83,16.83,16.83,16.83,0.0,16.2704,16.2704,16.2704,16.2704,0.0
2010-07-06 13:10:00,16.85,16.85,16.85,16.85,24900.0,16.2897,16.2897,16.2897,16.2897,24900.0
2010-07-06 13:15:00,16.79,16.79,16.79,16.79,900.0,16.2317,16.2317,16.2317,16.2317,900.0
2010-07-06 13:20:00,16.79,16.79,16.79,16.79,0.0,16.2317,16.2317,16.2317,16.2317,0.0
2010-07-06 13:25:00,16.79,16.79,16.79,16.79,0.0,16.2317,16.2317,16.2317,16.2317,0.0
2010-07-06 13:30:00,16.82,16.82,16.82,16.82,1500.0,16.2607,16.2607,16.2607,16.2607,1500.0
2010-07-06 13:35:00,16.82,16.82,16.82,16.82,0.0,16.2607,16.2607,16.2607,16.2607,0.0
2010-07-06 13:40:00,16.77,16.77,16.77,16.77,300.0,16.2124,16.2124,16.2124,16.2124,300.0
2010-07-06 13:45:00,16.75,16.75,16.73,16.73,2100.0,16.193,16.193,16.1737,16.1737,2100.0
2010-07-06 13:50:00,16.75,16.75,16.75,16.75,900.0,16.193,16.193,16.193,16.193,900.0
2010-07-06 13:55:00,16.72,16.72,16.72,16.72,300.0,16.164,16.164,16.164,16.164,300.0
2010-07-06 14:00:00,16.75,16.75,16.75,16.75,300.0,16.193,16.193,16.193,16.193,300.0
2010-07-06 14:05:00,16.75,16.75,16.75,16.75,0.0,16.193,16.193,16.193,16.193,0.0
2010-07-06 14:10:00,16.66,16.66,16.66,16.66,34500.0,16.106,16.106,16.106,16.106,34500.0
2010-07-06 14:15:00,16.65,16.65,16.65,16.65,2100.0,16.0963,16.0963,16.0963,16.0963,2100.0
2010-07-06 14:20:00,16.67,16.68,16.67,16.68,8400.0,16.1157,16.1254,16.1157,16.1254,8400.0
2010-07-06 14:25:00,16.72,16.72,16.72,16.72,21300.0,16.164,16.164,16.164,16.164,21300.0
2010-07-06 14:30:00,16.73,16.73,16.73,16.73,1800.0,16.1737,16.1737,16.1737,16.1737,1800.0
2010-07-06 14:35:00,16.73,16.75,16.73,16.75,9600.0,16.1737,16.193,16.1737,16.193,9600.0
2010-07-06 14:40:00,16.75,16.75,16.75,16.75,0.0,16.193,16.193,16.193,16.193,0.0
2010-07-06 14:45:00,16.69,16.69,16.69,16.69,3600.0,16.135,16.135,16.135,16.135,3600.0
2010-07-06 14:50:00,16.69,16.69,16.68,16.69,74700.0,16.135,16.135,16.1254,16.135,74700.0
2010-07-06 14:55:00,16.66,16.67,16.66,16.66,75000.0,16.106,16.1157,16.106,16.106,75000.0
2010-07-06 15:00:00,16.65,16.65,16.64,16.64,76200.0,16.0963,16.0963,16.0867,16.0867,76200.0
2010-07-06 15:05:00,16.6,16.62,16.59,16.62,9000.0,16.048,16.0673,16.0383,16.0673,9000.0
2010-07-06 15:10:00,16.61,16.61,16.58,16.6,63300.0,16.0577,16.0577,16.0287,16.048,63300.0
2010-07-06 15:15:00,16.61,16.62,16.57,16.58,159900.0,16.0577,16.0673,16.019,16.0287,159900.0
2010-07-06 15:20:00,16.55,16.56,16.53,16.53,66300.0,15.9997,16.0093,15.9803,15.9803,66300.0
2010-07-06 15:25:00,16.55,16.59,16.55,16.59,900.0,15.9997,16.0383,15.9997,16.0383,900.0
2010-07-06 15:30:00,16.57,16.59,16.56,16.59,2700.0,16.019,16.0383,16.0093,16.0383,2700.0
2010-07-06 15:35:00,16.61,16.61,16.59,16.59,33900.0,16.0577,16.0577,16.0383,16.0383,33900.0
2010-07-06 15:40:00,16.6,16.65,16.6,16.65,2700.0,16.048,16.0963,16.048,16.0963,2700.0
2010-07-06 15:45:00,16.67,16.67,16.61,16.61,3600.0,16.1157,16.1157,16.0577,16.0577,3600.0
2010-07-06 15:50:00,16.62,16.64,16.6,16.62,56400.0,16.0673,16.0867,16.048,16.0673,56400.0
2010-07-06 15:55:00,16.6,16.65,16.6,16.65,9900.0,16.048,16.0963,16.048,16.0963,9900.0
2010-07-07 09:30:00,16.65,16.65,16.52,16.61,8400.0,16.0963,16.0963,15.9707,16.0577,8400.0
2010-07-07 09:35:00,16.63,16.65,16.63,16.63,3300.0,16.077,16.0963,16.077,16.077,3300.0
2010-07-07 09:40:00,16.56,16.56,16.56,16.56,600.0,16.0093,16.0093,16.0093,16.0093,600.0
2010-07-07 09:45:00,16.55,16.55,16.52,16.52,32100.0,15.9997,15.9997,15.9707,15.9707,32100.0
2010-07-07 09:50:00,16.57,16.58,16.55,16.55,22500.0,16.019,16.0287,15.9997,15.9997,22500.0
2010-07-07 09:55:00,16.55,16.59,16.55,16.58,46500.0,15.9997,16.0383,15.9997,16.0287,46500.0
2010-07-07 10:00:00,16.63,16.65,16.63,16.65,3600.0,16.077,16.0963,16.077,16.0963,3600.0
2010-07-07 10:05:00,16.63,16.63,16.63,16.63,300.0,16.077,16.077,16.077,16.077,300.0
2010-07-07 10:10:00,16.64,16.64,16.63,16.63,1800.0,16.0867,16.0867,16.077,16.077,1800.0
2010-07-07 10:15:00,16.62,16.62,16.61,16.61,900.0,16.0673,16.0673,16.0577,16.0577,900.0
2010-07-07 10:20:00,16.57,16.57,16.57,16.57,2400.0,16.019,16.019,16.019,16.019,2400.0
2010-07-07 10:25:00,16.57,16.6,16.57,16.59,6600.0,16.019,16.048,16.019,16.0383,6600.0
2010-07-07 10:30:00,16.6,16.62,16.6,16.61,71100.0,16.048,16.0673,16.048,16.0577,71100.0
2010-07-07 10:35:00,16.62,16.62,16.62,16.62,300.0,16.0673,16.0673,16.0673,16.0673,300.0
2010-07-07 10:40:00,16.64,16.64,16.64,16.64,300.0,16.0867,16.0867,16.0867,16.0867,300.0
2010-07-07 10:45:00,16.64,16.67,16.64,16.67,3900.0,16.0867,16.1157,16.0867,16.1157,3900.0
2010-07-07 10:50:00,16.67,16.68,16.67,16.68,3000.0,16.1157,16.1254,16.1157,16.1254,3000.0
2010-07-07 10:55:00,16.69,16.69,16.69,16.69,300.0,16.135,16.135,16.135,16.135,300.0
2010-07-07 11:00:00,16.69,16.69,16.69,16.69,0.0,16.135,16.135,16.135,16.135,0.0
2010-07-07 11:05:00,16.7,16.7,16.69,16.69,3000.0,16.1447,16.1447,16.135,16.135,3000.0
2010-07-07 11:10:00,16.68,16.68,16.67,16.67,3900.0,16.1254,16.1254,16.1157,16.1157,3900.0
2010-07-07 11:15:00,16.65,16.65,16.65,16.65,26700.0,16.0963,16.0963,16.0963,16.0963,26700.0
2010-07-07 11:20:00,16.64,16.65,16.64,16.65,2100.0,16.0867,16.0963,16.0867,16.0963,2100.0
2010-07-07 11:25:00,16.64,16.64,16.64,16.64,600.0,16.0867,16.0867,16.0867,16.0867,600.0
2010-07-07 11:30:00,16.64,16.64,16.63,16.64,900.0,16.0867,16.0867,16.077,16.0867,900.0
2010-07-07 11:35:00,16.64,16.64,16.64,16.64,0.0,16.0867,16.0867,16.0867,16.0867,0.0
2010-07-07 11:40:00,16.65,16.65,16.65,16.65,300.0,16.0963,16.0963,16.0963,16.0963,300.0
2010-07-07 11:45:00,16.65,16.65,16.65,16.65,300.0,16.0963,16.0963,16.0963,16.0963,300.0
2010-07-07 11:50:00,16.63,16.65,16.62,16.62,4200.0,16.077,16.0963,16.0673,16.0673,4200.0
2010-07-07 11:55:00,16.62,16.63,16.62,16.62,3900.0,16.0673,16.077,16.0673,16.0673,3900.0
2010-07-07 12:00:00,16.61,16.62,16.61,16.62,4200.0,16.0577,16.0673,16.0577,16.0673,4200.0
2010-07-07 12:05:00,16.63,16.63,16.61,16.61,1500.0,16.077,16.077,16.0577,16.0577,1500.0
2010-07-07 12:10:00,16.63,16.65,16.63,16.65,1200.0,16.077,16.0963,16.077,16.0963,1200.0
2010-07-07 12:15:00,16.66,16.67,16.65,16.65,3300.0,16.106,16.1157,16.0963,16.0963,3300.0
2010-07-07 12:20:00,16.65,16.65,16.65,16.65,0.0,16.0963,16.0963,16.0963,16.0963,0.0
2010-07-07 12:25:00,16.65,16.65,16.65,16.65,0.0,16.0963,16.0963,16.0963,16.0963,0.0
2010-07-07 12:30:00,16.68,16.68,16.68,16.68,300.0,16.1254,16.1254,16.1254,16.1254,300.0
2010-07-07 12:35:00,16.67,16.67,16.67,16.67,900.0,16.1157,16.1157,16.1157,16.1157,900.0
2010-07-07 12:40:00,16.68,16.68,16.67,16.67,900.0,16.1254,16.1254,16.1157,16.1157,900.0
2010-07-07 12:45:00,16.67,16.67,16.67,16.67,0.0,16.1157,16.1157,16.1157,16.1157,0.0
2010-07-07 12:50:00,16.69,16.69,16.69,16.69,600.0,16.135,16.135,16.135,16.135,600.0
2010-07-07 12:55:00,16.69,16.69,16.69,16.69,0.0,16.135,16.135,16.135,16.135,0.0
2010-07-07 13:00:00,16.72,16.72,16.72,16.72,300.0,16.164,16.164,16.164,16.164,300.0
2010-07-07 13:05:00,16.72,16.72,16.72,16.72,300.0,16.164,16.164,16.164,16.164,300.0
2010-07-07 13:10:00,16.73,16.77,16.73,16.77,3000.0,16.1737,16.2124,16.1737,16.2124,3000.0
2010-07-07 13:15:00,16.77,16.8,16.76,16.79,1500.0,16.2124,16.2414,16.2027,16.2317,1500.0
2010-07-07 13:20:00,16.77,16.77,16.77,16.77,600.0,16.2124,16.2124,16.2124,16.2124,600.0
2010-07-07 13:25:00,16.79,16.79,16.79,16.79,600.0,16.2317,16.2317,16.2317,16.2317,600.0
2010-07-07 13:30:00,16.83,16.83,16.8,16.8,1800.0,16.2704,16.2704,16.2414,16.2414,1800.0
2010-07-07 13:35:00,16.79,16.79,16.79,16.79,300.0,16.2317,16.2317,16.2317,16.2317,300.0
2010-07-07 13:40:00,16.83,16.83,16.83,16.83,300.0,16.2704,16.2704,16.2704,16.2704,300.0
2010-07-07 13:45:00,16.83,16.83,16.83,16.83,300.0,16.2704,16.2704,16.2704,16.2704,300.0
2010-07-07 13:50:00,16.85,16.85,16.85,16.85,1500.0,16.2897,16.2897,16.2897,16.2897,1500.0
2010-07-07 13:55:00,16.85,16.85,16.85,16.85,0.0,16.2897,16.2897,16.2897,16.2897,0.0
2010-07-07 14:00:00,16.85,16.85,16.85,16.85,0.0,16.2897,16.2897,16.2897,16.2897,0.0
2010-07-07 14:05:00,16.9,16.93,16.9,16.92,6900.0,16.338,16.367,16.338,16.3574,6900.0
2010-07-07 14:10:00,16.93,16.93,16.92,16.93,4200.0,16.367,16.367,16.3574,16.367,4200.0
2010-07-07 14:15:00,16.93,16.93,16.93,16.93,300.0,16.367,16.367,16.367,16.367,300.0
2010-07-07 14:20:00,16.92,16.92,16.92,16.92,600.0,16.3574,16.3574,16.3574,16.3574,600.0
2010-07-07 14:25:00,16.92,16.92,16.92,16.92,0.0,16.3574,16.3574,16.3574,16.3574,0.0
2010-07-07 14:30:00,16.92,16.92,16.92,16.92,35700.0,16.3574,16.3574,16.3574,16.3574,35700.0
2010-07-07 14:35:00,16.91,16.92,16.91,16.91,1200.0,16.3477,16.3574,16.3477,16.3477,1200.0
2010-07-07 14:40:00,16.91,16.92,16.91,16.92,900.0,16.3477,16.3574,16.3477,16.3574,900.0
2010-07-07 14:45:00,16.92,16.94,16.92,16.94,900.0,16.3574,16.3767,16.3574,16.3767,900.0
2010-07-07 14:50:00,16.93,16.95,16.93,16.95,2700.0,16.367,16.3864,16.367,16.3864,2700.0
2010-07-07 14:55:00,16.95,16.96,16.94,16.96,3600.0,16.3864,16.396,16.3767,16.396,3600.0
2010-07-07 15:00:00,16.95,16.95,16.94,16.94,75900.0,16.3864,16.3864,16.3767,16.3767,75900.0
2010-07-07 15:05:00,16.93,16.93,16.93,16.93,600.0,16.367,16.367,16.367,16.367,600.0
2010-07-07 15:10:00,16.96,16.96,16.95,16.96,1200.0,16.396,16.396,16.3864,16.396,1200.0
2010-07-07 15:15:00,16.97,16.98,16.97,16.97,4500.0,16.4057,16.4154,16.4057,16.4057,4500.0
2010-07-07 15:20:00,16.98,17.0,16.98,17.0,7500.0,16.4154,16.4347,16.4154,16.4347,7500.0
2010-07-07 15:25:00,16.99,16.99,16.99,16.99,2400.0,16.425,16.425,16.425,16.425,2400.0
2010-07-07 15:30:00,16.99,16.99,16.99,16.99,2100.0,16.425,16.425,16.425,16.425,2100.0
2010-07-07 15:35:00,17.0,17.02,17.0,17.02,1200.0,16.4347,16.454,16.4347,16.454,1200.0
2010-07-07 15:40:00,17.02,17.04,17.01,17.04,2700.0,16.454,16.4734,16.4444,16.4734,2700.0
2010-07-07 15:45:00,17.05,17.05,17.02,17.02,5100.0,16.483,16.483,16.454,16.454,5100.0
2010-07-07 15:50:00,17.03,17.05,17.03,17.03,17400.0,16.4637,16.483,16.4637,16.4637,17400.0
2010-07-07 15:55:00,17.03,17.05,17.02,17.02,34200.0,16.4637,16.483,16.454,16.454,34200.0
2010-07-08 09:30:00,17.15,17.2,16.89,17.18,7800.0,16.5797,16.6281,16.3284,16.6087,7800.0
2010-07-08 09:35:00,17.19,17.26,17.19,17.26,9900.0,16.6184,16.6861,16.6184,16.6861,9900.0
2010-07-08 09:40:00,17.26,17.26,17.18,17.2,14100.0,16.6861,16.6861,16.6087,16.6281,14100.0
2010-07-08 09:45:00,17.21,17.22,17.2,17.2,1800.0,16.6377,16.6474,16.6281,16.6281,1800.0
2010-07-08 09:50:00,17.17,17.17,17.17,17.17,600.0,16.5991,16.5991,16.5991,16.5991,600.0
2010-07-08 09:55:00,17.13,17.13,17.13,17.13,300.0,16.5604,16.5604,16.5604,16.5604,300.0
2010-07-08 10:00:00,17.16,17.17,17.16,17.17,1200.0,16.5894,16.5991,16.5894,16.5991,1200.0
2010-07-08 10:05:00,17.13,17.13,17.13,17.13,300.0,16.5604,16.5604,16.5604,16.5604,300.0
2010-07-08 10:10:00,17.16,17.19,17.15,17.19,7800.0,16.5894,16.6184,16.5797,16.6184,7800.0
2010-07-08 10:15:00,17.18,17.19,17.18,17.19,3900.0,16.6087,16.6184,16.6087,16.6184,3900.0
2010-07-08 10:20:00,17.22,17.22,17.22,17.22,300.0,16.6474,16.6474,16.6474,16.6474,300.0
2010-07-08 10:25:00,17.22,17.22,17.21,17.21,1200.0,16.6474,16.6474,16.6377,16.6377,1200.0
2010-07-08 10:30:00,17.23,17.24,17.23,17.23,1500.0,16.6571,16.6667,16.6571,16.6571,1500.0
2010-07-08 10:35:00,17.23,17.23,17.23,17.23,0.0,16.6571,16.6571,16.6571,16.6571,0.0
2010-07-08 10:40:00,17.23,17.23,17.23,17.23,0.0,16.6571,16.6571,16.6571,16.6571,0.0
2010-07-08 10:45:00,17.19,17.19,17.19,17.19,600.0,16.6184,16.6184,16.6184,16.6184,600.0
2010-07-08 10:50:00,17.18,17.18,17.18,17.18,8100.0,16.6087,16.6087,16.6087,16.6087,8100.0
2010-07-08 10:55:00,17.18,17.18,17.17,17.18,18900.0,16.6087,16.6087,16.5991,16.6087,18900.0
2010-07-08 11:00:00,17.16,17.16,17.13,17.13,1800.0,16.5894,16.5894,16.5604,16.5604,1800.0
2010-07-08 11:05:00,17.12,17.16,17.12,17.16,6000.0,16.5507,16.5894,16.5507,16.5894,6000.0
2010-07-08 11:10:00,17.14,17.14,17.14,17.14,1500.0,16.5701,16.5701,16.5701,16.5701,1500.0
2010-07-08 11:15:00,17.13,17.15,17.13,17.15,5400.0,16.5604,16.5797,16.5604,16.5797,5400.0
2010-07-08 11:20:00,17.14,17.16,17.14,17.16,9000.0,16.5701,16.5894,16.5701,16.5894,9000.0
2010-07-08 11:25:00,17.16,17.16,17.16,17.16,600.0,16.5894,16.5894,16.5894,16.5894,600.0
2010-07-08 11:30:00,17.12,17.13,17.12,17.13,1500.0,16.5507,16.5604,16.5507,16.5604,1500.0
2010-07-08 11:35:00,17.16,17.16,17.15,17.15,1500.0,16.5894,16.5894,16.5797,16.5797,1500.0
2010-07-08 11:40:00,17.12,17.12,17.11,17.11,600.0,16.5507,16.5507,16.5411,16.5411,600.0
2010-07-08 11:45:00,17.08,17.09,17.08,17.09,2100.0,16.512,16.5217,16.512,16.5217,2100.0
2010-07-08 11:50:00,17.05,17.06,17.05,17.06,1200.0,16.483,16.4927,16.483,16.4927,1200.0
2010-07-08 11:55:00,17.07,17.07,17.07,17.07,600.0,16.5024,16.5024,16.5024,16.5024,600.0
2010-07-08 12:00:00,17.08,17.08,17.08,17.08,600.0,16.512,16.512,16.512,16.512,600.0
2010-07-08 12:05:00,17.09,17.1,17.09,17.1,1200.0,16.5217,16.5314,16.5217,16.5314,1200.0
2010-07-08 12:10:00,17.1,17.1,17.1,17.1,0.0,16.5314,16.5314,16.5314,16.5314,0.0
2010-07-08 12:15:00,17.1,17.1,17.1,17.1,0.0,16.5314,16.5314,16.5314,16.5314,0.0
2010-07-08 12:20:00,17.12,17.13,17.12,17.13,1200.0,16.5507,16.5604,16.5507,16.5604,1200.0
2010-07-08 12:25:00,17.14,17.14,17.14,17.14,600.0,16.5701,16.5701,16.5701,16.5701,600.0
2010-07-08 12:30:00,17.14,17.14,17.14,17.14,300.0,16.5701,16.5701,16.5701,16.5701,300.0
2010-07-08 12:35:00,17.13,17.13,17.13,17.13,300.0,16.5604,16.5604,16.5604,16.5604,300.0
2010-07-08 12:40:00,17.13,17.13,17.13,17.13,300.0,16.5604,16.5604,16.5604,16.5604,300.0
2010-07-08 12:45:00,17.13,17.13,17.13,17.13,0.0,16.5604,16.5604,16.5604,16.5604,0.0
2010-07-08 12:50:00,17.15,17.17,17.15,17.16,2100.0,16.5797,16.5991,16.5797,16.5894,2100.0
2010-07-08 12:55:00,17.15,17.16,17.15,17.15,19800.0,16.5797,16.5894,16.5797,16.5797,19800.0
2010-07-08 13:00:00,17.15,17.17,17.15,17.17,13500.0,16.5797,16.5991,16.5797,16.5991,13500.0
2010-07-08 13:05:00,17.17,17.19,17.17,17.19,1200.0,16.5991,16.6184,16.5991,16.6184,1200.0
2010-07-08 13:10:00,17.2,17.2,17.2,17.2,900.0,16.6281,16.6281,16.6281,16.6281,900.0
2010-07-08 13:15:00,17.2,17.22,17.2,17.22,1200.0,16.6281,16.6474,16.6281,16.6474,1200.0
2010-07-08 13:20:00,17.22,17.22,17.22,17.22,0.0,16.6474,16.6474,16.6474,16.6474,0.0
2010-07-08 13:25:00,17.2,17.2,17.2,17.2,300.0,16.6281,16.6281,16.6281,16.6281,300.0
2010-07-08 13:30:00,17.19,17.22,17.19,17.22,900.0,16.6184,16.6474,16.6184,16.6474,900.0
2010-07-08 13:35:00,17.24,17.24,17.24,17.24,600.0,16.6667,16.6667,16.6667,16.6667,600.0
2010-07-08 13:40:00,17.24,17.25,17.24,17.25,600.0,16.6667,16.6764,16.6667,16.6764,600.0
2010-07-08 13:45:00,17.25,17.26,17.25,17.26,600.0,16.6764,16.6861,16.6764,16.6861,600.0
2010-07-08 13:50:00,17.27,17.27,17.24,17.24,900.0,16.6957,16.6957,16.6667,16.6667,900.0
2010-07-08 13:55:00,17.24,17.26,17.23,17.26,5400.0,16.6667,16.6861,16.6571,16.6861,5400.0
2010-07-08 14:00:00,17.25,17.27,17.25,17.27,900.0,16.6764,16.6957,16.6764,16.6957,900.0
2010-07-08 14:05:00,17.25,17.25,17.24,17.24,1500.0,16.6764,16.6764,16.6667,16.6667,1500.0
2010-07-08 14:10:00,17.24,17.24,17.24,17.24,0.0,16.6667,16.6667,16.6667,16.6667,0.0
2010-07-08 14:15:00,17.22,17.22,17.19,17.2,7500.0,16.6474,16.6474,16.6184,16.6281,7500.0
2010-07-08 14:20:00,17.2,17.21,17.2,17.2,900.0,16.6281,16.6377,16.6281,16.6281,900.0
2010-07-08 14:25:00,17.23,17.24,17.23,17.24,9000.0,16.6571,16.6667,16.6571,16.6667,9000.0
2010-07-08 14:30:00,17.24,17.24,17.23,17.23,1200.0,16.6667,16.6667,16.6571,16.6571,1200.0
2010-07-08 14:35:00,17.22,17.22,17.22,17.22,1500.0,16.6474,16.6474,16.6474,16.6474,1500.0
2010-07-08 14:40:00,17.25,17.26,17.25,17.26,7500.0,16.6764,16.6861,16.6764,16.6861,7500.0
2010-07-08 14:45:00,17.25,17.26,17.25,17.26,7800.0,16.6764,16.6861,16.6764,16.6861,7800.0
2010-07-08 14:50:00,17.28,17.28,17.26,17.26,1500.0,16.7054,16.7054,16.6861,16.6861,1500.0
2010-07-08 14:55:00,17.27,17.3,17.27,17.3,2100.0,16.6957,16.7247,16.6957,16.7247,2100.0
2010-07-08 15:00:00,17.3,17.3,17.26,17.28,9000.0,16.7247,16.7247,16.6861,16.7054,9000.0
2010-07-08 15:05:00,17.27,17.27,17.27,17.27,300.0,16.6957,16.6957,16.6957,16.6957,300.0
2010-07-08 15:10:00,17.24,17.24,17.24,17.24,1800.0,16.6667,16.6667,16.6667,16.6667,1800.0
2010-07-08 15:15:00,17.26,17.28,17.26,17.28,2400.0,16.6861,16.7054,16.6861,16.7054,2400.0
2010-07-08 15:20:00,17.28,17.32,17.28,17.31,2400.0,16.7054,16.7441,16.7054,16.7344,2400.0
2010-07-08 15:25:00,17.32,17.33,17.32,17.33,600.0,16.7441,16.7537,16.7441,16.7537,600.0
2010-07-08 15:30:00,17.34,17.35,17.34,17.35,2100.0,16.7634,16.7731,16.7634,16.7731,2100.0
2010-07-08 15:35:00,17.34,17.37,17.34,17.37,3900.0,16.7634,16.7924,16.7634,16.7924,3900.0
2010-07-08 15:40:00,17.35,17.37,17.35,17.37,4200.0,16.7731,16.7924,16.7731,16.7924,4200.0
2010-07-08 15:45:00,17.37,17.38,17.34,17.34,13200.0,16.7924,16.8021,16.7634,16.7634,13200.0
2010-07-08 15:50:00,17.35,17.37,17.35,17.35,1800.0,16.7731,16.7924,16.7731,16.7731,1800.0
2010-07-08 15:55:00,17.36,17.38,17.36,17.37,7800.0,16.7827,16.8021,16.7827,16.7924,7800.0
2010-07-09 09:35:00,17.39,17.43,17.39,17.43,15300.0,16.8117,16.8504,16.8117,16.8504,15300.0
2010-07-09 09:40:00,17.45,17.47,17.4,17.4,24900.0,16.8697,16.8891,16.8214,16.8214,24900.0
2010-07-09 09:45:00,17.41,17.42,17.41,17.42,15300.0,16.8311,16.8407,16.8311,16.8407,15300.0
2010-07-09 09:50:00,17.37,17.39,17.37,17.39,15300.0,16.7924,16.8117,16.7924,16.8117,15300.0
2010-07-09 09:55:00,17.37,17.44,17.37,17.44,3300.0,16.7924,16.8601,16.7924,16.8601,3300.0
2010-07-09 10:00:00,17.48,17.48,17.48,17.48,15000.0,16.8987,16.8987,16.8987,16.8987,15000.0
2010-07-09 10:05:00,17.48,17.48,17.47,17.47,4500.0,16.8987,16.8987,16.8891,16.8891,4500.0
2010-07-09 10:10:00,17.44,17.44,17.44,17.44,16200.0,16.8601,16.8601,16.8601,16.8601,16200.0
2010-07-09 10:15:00,17.48,17.51,17.48,17.51,1800.0,16.8987,16.9278,16.8987,16.9278,1800.0
2010-07-09 10:20:00,17.51,17.51,17.51,17.51,0.0,16.9278,16.9278,16.9278,16.9278,0.0
2010-07-09 10:25:00,17.53,17.53,17.5,17.5,2100.0,16.9471,16.9471,16.9181,16.9181,2100.0
2010-07-09 10:30:00,17.5,17.53,17.5,17.53,1500.0,16.9181,16.9471,16.9181,16.9471,1500.0
2010-07-09 10:35:00,17.53,17.54,17.53,17.54,5100.0,16.9471,16.9568,16.9471,16.9568,5100.0
2010-07-09 10:40:00,17.59,17.59,17.59,17.59,3600.0,17.0051,17.0051,17.0051,17.0051,3600.0
2010-07-09 10:45:00,17.59,17.59,17.59,17.59,0.0,17.0051,17.0051,17.0051,17.0051,0.0
2010-07-09 10:50:00,17.55,17.55,17.55,17.55,3300.0,16.9664,16.9664,16.9664,16.9664,3300.0
2010-07-09 10:55:00,17.55,17.55,17.55,17.55,0.0,16.9664,16.9664,16.9664,16.9664,0.0
2010-07-09 11:00:00,17.54,17.54,17.54,17.54,600.0,16.9568,16.9568,16.9568,16.9568,600.0
2010-07-09 11:05:00,17.54,17.54,17.54,17.54,0.0,16.9568,16.9568,16.9568,16.9568,0.0
2010-07-09 11:10:00,17.54,17.54,17.54,17.54,0.0,16.9568,16.9568,16.9568,16.9568,0.0
2010-07-09 11:15:00,17.53,17.53,17.53,17.53,300.0,16.9471,16.9471,16.9471,16.9471,300.0
2010-07-09 11:20:00,17.53,17.53,17.53,17.53,0.0,16.9471,16.9471,16.9471,16.9471,0.0
2010-07-09 11:25:00,17.53,17.53,17.53,17.53,0.0,16.9471,16.9471,16.9471,16.9471,0.0
2010-07-09 11:30:00,17.53,17.53,17.53,17.53,900.0,16.9471,16.9471,16.9471,16.9471,900.0
2010-07-09 11:35:00,17.53,17.55,17.53,17.55,900.0,16.9471,16.9664,16.9471,16.9664,900.0
2010-07-09 11:40:00,17.55,17.56,17.55,17.56,600.0,16.9664,16.9761,16.9664,16.9761,600.0
2010-07-09 11:45:00,17.56,17.56,17.56,17.56,0.0,16.9761,16.9761,16.9761,16.9761,0.0
2010-07-09 11:50:00,17.55,17.55,17.55,17.55,300.0,16.9664,16.9664,16.9664,16.9664,300.0
2010-07-09 11:55:00,17.55,17.55,17.55,17.55,300.0,16.9664,16.9664,16.9664,16.9664,300.0
2010-07-09 12:00:00,17.55,17.55,17.55,17.55,0.0,16.9664,16.9664,16.9664,16.9664,0.0
2010-07-09 12:05:00,17.55,17.55,17.55,17.55,0.0,16.9664,16.9664,16.9664,16.9664,0.0
2010-07-09 12:10:00,17.55,17.55,17.55,17.55,0.0,16.9664,16.9664,16.9664,16.9664,0.0
2010-07-09 12:15:00,17.55,17.55,17.55,17.55,0.0,16.9664,16.9664,16.9664,16.9664,0.0
2010-07-09 12:20:00,17.55,17.55,17.55,17.55,0.0,16.9664,16.9664,16.9664,16.9664,0.0
2010-07-09 12:25:00,17.55,17.55,17.55,17.55,0.0,16.9664,16.9664,16.9664,16.9664,0.0
2010-07-09 12:30:00,17.55,17.55,17.55,17.55,0.0,16.9664,16.9664,16.9664,16.9664,0.0
2010-07-09 12:35:00,17.53,17.53,17.53,17.53,2400.0,16.9471,16.9471,16.9471,16.9471,2400.0
2010-07-09 12:40:00,17.52,17.52,17.52,17.52,1200.0,16.9374,16.9374,16.9374,16.9374,1200.0
2010-07-09 12:45:00,17.52,17.52,17.52,17.52,0.0,16.9374,16.9374,16.9374,16.9374,0.0
2010-07-09 12:50:00,17.52,17.52,17.52,17.52,0.0,16.9374,16.9374,16.9374,16.9374,0.0
2010-07-09 12:55:00,17.52,17.52,17.52,17.52,0.0,16.9374,16.9374,16.9374,16.9374,0.0
2010-07-09 13:00:00,17.52,17.52,17.52,17.52,0.0,16.9374,16.9374,16.9374,16.9374,0.0
2010-07-09 13:05:00,17.54,17.54,17.54,17.54,300.0,16.9568,16.9568,16.9568,16.9568,300.0
2010-07-09 13:10:00,17.54,17.54,17.54,17.54,0.0,16.9568,16.9568,16.9568,16.9568,0.0
2010-07-09 13:15:00,17.53,17.53,17.53,17.53,300.0,16.9471,16.9471,16.9471,16.9471,300.0
2010-07-09 13:20:00,17.52,17.52,17.52,17.52,900.0,16.9374,16.9374,16.9374,16.9374,900.0
2010-07-09 13:25:00,17.52,17.52,17.52,17.52,0.0,16.9374,16.9374,16.9374,16.9374,0.0
2010-07-09 13:30:00,17.53,17.54,17.53,17.54,1500.0,16.9471,16.9568,16.9471,16.9568,1500.0
2010-07-09 13:35:00,17.54,17.54,17.54,17.54,0.0,16.9568,16.9568,16.9568,16.9568,0.0
2010-07-09 13:40:00,17.53,17.53,17.53,17.53,300.0,16.9471,16.9471,16.9471,16.9471,300.0
2010-07-09 13:45:00,17.53,17.53,17.53,17.53,600.0,16.9471,16.9471,16.9471,16.9471,600.0
2010-07-09 13:50:00,17.53,17.53,17.53,17.53,0.0,16.9471,16.9471,16.9471,16.9471,0.0
2010-07-09 13:55:00,17.53,17.53,17.53,17.53,0.0,16.9471,16.9471,16.9471,16.9471,0.0
2010-07-09 14:00:00,17.54,17.54,17.54,17.54,600.0,16.9568,16.9568,16.9568,16.9568,600.0
2010-07-09 14:05:00,17.54,17.54,17.54,17.54,0.0,16.9568,16.9568,16.9568,16.9568,0.0
2010-07-09 14:10:00,17.52,17.52,17.52,17.52,600.0,16.9374,16.9374,16.9374,16.9374,600.0
2010-07-09 14:15:00,17.53,17.55,17.53,17.53,1800.0,16.9471,16.9664,16.9471,16.9471,1800.0
2010-07-09 14:20:00,17.54,17.54,17.54,17.54,600.0,16.9568,16.9568,16.9568,16.9568,600.0
2010-07-09 14:25:00,17.54,17.54,17.54,17.54,0.0,16.9568,16.9568,16.9568,16.9568,0.0
2010-07-09 14:30:00,17.54,17.54,17.54,17.54,300.0,16.9568,16.9568,16.9568,16.9568,300.0
2010-07-09 14:35:00,17.56,17.56,17.56,17.56,900.0,16.9761,16.9761,16.9761,16.9761,900.0
2010-07-09 14:40:00,17.56,17.56,17.56,17.56,900.0,16.9761,16.9761,16.9761,16.9761,900.0
2010-07-09 14:45:00,17.56,17.56,17.56,17.56,0.0,16.9761,16.9761,16.9761,16.9761,0.0
2010-07-09 14:50:00,17.58,17.58,17.58,17.58,300.0,16.9954,16.9954,16.9954,16.9954,300.0
2010-07-09 14:55:00,17.6,17.63,17.6,17.63,12300.0,17.0148,17.0438,17.0148,17.0438,12300.0
2010-07-09 15:00:00,17.63,17.64,17.62,17.62,3900.0,17.0438,17.0534,17.0341,17.0341,3900.0
2010-07-09 15:05:00,17.61,17.61,17.61,17.61,1500.0,17.0244,17.0244,17.0244,17.0244,1500.0
2010-07-09 15:10:00,17.61,17.62,17.61,17.62,9000.0,17.0244,17.0341,17.0244,17.0341,9000.0
2010-07-09 15:15:00,17.63,17.63,17.61,17.61,6000.0,17.0438,17.0438,17.0244,17.0244,6000.0
2010-07-09 15:20:00,17.62,17.62,17.61,17.61,900.0,17.0341,17.0341,17.0244,17.0244,900.0
2010-07-09 15:25:00,17.61,17.61,17.59,17.59,13800.0,17.0244,17.0244,17.0051,17.0051,13800.0
2010-07-09 15:30:00,17.59,17.61,17.59,17.59,2400.0,17.0051,17.0244,17.0051,17.0051,2400.0
2010-07-09 15:35:00,17.62,17.62,17.62,17.62,300.0,17.0341,17.0341,17.0341,17.0341,300.0
2010-07-09 15:40:00,17.64,17.65,17.64,17.65,900.0,17.0534,17.0631,17.0534,17.0631,900.0
2010-07-09 15:45:00,17.65,17.65,17.65,17.65,8400.0,17.0631,17.0631,17.0631,17.0631,8400.0
2010-07-09 15:50:00,17.65,17.67,17.65,17.65,18000.0,17.0631,17.0824,17.0631,17.0631,18000.0
2010-07-09 15:55:00,17.65,17.68,17.65,17.68,25200.0,17.0631,17.0921,17.0631,17.0921,25200.0
2010-07-12 09:35:00,17.66,17.67,17.66,17.67,600.0,17.0728,17.0824,17.0728,17.0824,600.0
2010-07-12 09:40:00,17.7,17.7,17.68,17.7,3300.0,17.1114,17.1114,17.0921,17.1114,3300.0
2010-07-12 09:45:00,17.76,17.78,17.76,17.77,2400.0,17.1694,17.1888,17.1694,17.1791,2400.0
2010-07-12 09:50:00,17.75,17.75,17.73,17.73,2100.0,17.1598,17.1598,17.1404,17.1404,2100.0
2010-07-12 09:55:00,17.72,17.75,17.72,17.75,3000.0,17.1308,17.1598,17.1308,17.1598,3000.0
2010-07-12 10:00:00,17.75,17.75,17.73,17.73,3000.0,17.1598,17.1598,17.1404,17.1404,3000.0
2010-07-12 10:05:00,17.71,17.71,17.66,17.66,8400.0,17.1211,17.1211,17.0728,17.0728,8400.0
2010-07-12 10:10:00,17.65,17.66,17.65,17.65,2400.0,17.0631,17.0728,17.0631,17.0631,2400.0
2010-07-12 10:15:00,17.66,17.68,17.66,17.68,1500.0,17.0728,17.0921,17.0728,17.0921,1500.0
2010-07-12 10:20:00,17.68,17.68,17.63,17.63,2400.0,17.0921,17.0921,17.0438,17.0438,2400.0
2010-07-12 10:25:00,17.62,17.63,17.61,17.62,2700.0,17.0341,17.0438,17.0244,17.0341,2700.0
2010-07-12 10:30:00,17.61,17.62,17.61,17.62,900.0,17.0244,17.0341,17.0244,17.0341,900.0
2010-07-12 10:35:00,17.61,17.62,17.61,17.62,1200.0,17.0244,17.0341,17.0244,17.0341,1200.0
2010-07-12 10:40:00,17.61,17.61,17.61,17.61,1500.0,17.0244,17.0244,17.0244,17.0244,1500.0
2010-07-12 10:45:00,17.56,17.56,17.56,17.56,1800.0,16.9761,16.9761,16.9761,16.9761,1800.0
2010-07-12 10:50:00,17.52,17.53,17.51,17.53,15000.0,16.9374,16.9471,16.9278,16.9471,15000.0
2010-07-12 10:55:00,17.51,17.51,17.49,17.49,600.0,16.9278,16.9278,16.9084,16.9084,600.0
2010-07-12 11:00:00,17.5,17.5,17.45,17.47,5100.0,16.9181,16.9181,16.8697,16.8891,5100.0
2010-07-12 11:05:00,17.43,17.43,17.42,17.42,1500.0,16.8504,16.8504,16.8407,16.8407,1500.0
2010-07-12 11:10:00,17.42,17.43,17.41,17.43,3900.0,16.8407,16.8504,16.8311,16.8504,3900.0
2010-07-12 11:15:00,17.43,17.43,17.43,17.43,0.0,16.8504,16.8504,16.8504,16.8504,0.0
2010-07-12 11:20:00,17.46,17.46,17.44,17.45,5400.0,16.8794,16.8794,16.8601,16.8697,5400.0
2010-07-12 11:25:00,17.46,17.46,17.45,17.46,1500.0,16.8794,16.8794,16.8697,16.8794,1500.0
2010-07-12 11:30:00,17.44,17.45,17.44,17.45,2400.0,16.8601,16.8697,16.8601,16.8697,2400.0
2010-07-12 11:35:00,17.45,17.46,17.45,17.46,9300.0,16.8697,16.8794,16.8697,16.8794,9300.0
2010-07-12 11:40:00,17.46,17.47,17.46,17.47,1800.0,16.8794,16.8891,16.8794,16.8891,1800.0
2010-07-12 11:45:00,17.46,17.46,17.45,17.45,1500.0,16.8794,16.8794,16.8697,16.8697,1500.0
2010-07-12 11:50:00,17.44,17.45,17.44,17.45,1200.0,16.8601,16.8697,16.8601,16.8697,1200.0
2010-07-12 11:55:00,17.46,17.46,17.46,17.46,300.0,16.8794,16.8794,16.8794,16.8794,300.0
2010-07-12 12:00:00,17.46,17.47,17.46,17.47,900.0,16.8794,16.8891,16.8794,16.8891,900.0
2010-07-12 12:05:00,17.48,17.48,17.48,17.48,300.0,16.8987,16.8987,16.8987,16.8987,300.0
2010-07-12 12:10:00,17.49,17.51,17.49,17.51,1200.0,16.9084,16.9278,16.9084,16.9278,1200.0
2010-07-12 12:15:00,17.5,17.5,17.5,17.5,600.0,16.9181,16.9181,16.9181,16.9181,600.0
2010-07-12 12:20:00,17.48,17.48,17.48,17.48,600.0,16.8987,16.8987,16.8987,16.8987,600.0
2010-07-12 12:25:00,17.48,17.48,17.48,17.48,600.0,16.8987,16.8987,16.8987,16.8987,600.0
2010-07-12 12:30:00,17.47,17.47,17.47,17.47,4500.0,16.8891,16.8891,16.8891,16.8891,4500.0
2010-07-12 12:35:00,17.48,17.51,17.48,17.51,900.0,16.8987,16.9278,16.8987,16.9278,900.0
2010-07-12 12:40:00,17.51,17.51,17.51,17.51,300.0,16.9278,16.9278,16.9278,16.9278,300.0
2010-07-12 12:45:00,17.48,17.48,17.47,17.47,2700.0,16.8987,16.8987,16.8891,16.8891,2700.0
2010-07-12 12:50:00,17.47,17.47,17.47,17.47,900.0,16.8891,16.8891,16.8891,16.8891,900.0
2010-07-12 12:55:00,17.47,17.47,17.47,17.47,0.0,16.8891,16.8891,16.8891,16.8891,0.0
2010-07-12 13:00:00,17.44,17.46,17.43,17.46,6000.0,16.8601,16.8794,16.8504,16.8794,6000.0
2010-07-12 13:05:00,17.46,17.48,17.46,17.47,2100.0,16.8794,16.8987,16.8794,16.8891,2100.0
2010-07-12 13:10:00,17.48,17.48,17.48,17.48,600.0,16.8987,16.8987,16.8987,16.8987,600.0
2010-07-12 13:15:00,17.49,17.51,17.49,17.51,2100.0,16.9084,16.9278,16.9084,16.9278,2100.0
2010-07-12 13:20:00,17.51,17.51,17.49,17.49,900.0,16.9278,16.9278,16.9084,16.9084,900.0
2010-07-12 13:25:00,17.49,17.49,17.48,17.49,2100.0,16.9084,16.9084,16.8987,16.9084,2100.0
2010-07-12 13:30:00,17.49,17.49,17.49,17.49,0.0,16.9084,16.9084,16.9084,16.9084,0.0
2010-07-12 13:35:00,17.5,17.5,17.49,17.49,2100.0,16.9181,16.9181,16.9084,16.9084,2100.0
2010-07-12 13:40:00,17.5,17.51,17.5,17.51,600.0,16.9181,16.9278,16.9181,16.9278,600.0
2010-07-12 13:45:00,17.49,17.51,17.49,17.51,2400.0,16.9084,16.9278,16.9084,16.9278,2400.0
2010-07-12 13:50:00,17.48,17.49,17.48,17.48,150300.0,16.8987,16.9084,16.8987,16.8987,150300.0
2010-07-12 13:55:00,17.5,17.5,17.49,17.5,19800.0,16.9181,16.9181,16.9084,16.9181,19800.0
2010-07-12 14:00:00,17.49,17.49,17.48,17.49,1200.0,16.9084,16.9084,16.8987,16.9084,1200.0
2010-07-12 14:05:00,17.47,17.47,17.47,17.47,5400.0,16.8891,16.8891,16.8891,16.8891,5400.0
2010-07-12 14:10:00,17.46,17.46,17.46,17.46,1200.0,16.8794,16.8794,16.8794,16.8794,1200.0
2010-07-12 14:15:00,17.46,17.47,17.43,17.43,8700.0,16.8794,16.8891,16.8504,16.8504,8700.0
2010-07-12 14:20:00,17.43,17.45,17.43,17.45,7500.0,16.8504,16.8697,16.8504,16.8697,7500.0
2010-07-12 14:25:00,17.43,17.43,17.43,17.43,1200.0,16.8504,16.8504,16.8504,16.8504,1200.0
2010-07-12 14:30:00,17.44,17.44,17.43,17.43,2400.0,16.8601,16.8601,16.8504,16.8504,2400.0
2010-07-12 14:35:00,17.43,17.47,17.43,17.47,2400.0,16.8504,16.8891,16.8504,16.8891,2400.0
2010-07-12 14:40:00,17.46,17.48,17.46,17.48,1800.0,16.8794,16.8987,16.8794,16.8987,1800.0
2010-07-12 14:45:00,17.48,17.48,17.48,17.48,300.0,16.8987,16.8987,16.8987,16.8987,300.0
2010-07-12 14:50:00,17.45,17.45,17.44,17.44,2400.0,16.8697,16.8697,16.8601,16.8601,2400.0
2010-07-12 14:55:00,17.44,17.47,17.44,17.45,8400.0,16.8601,16.8891,16.8601,16.8697,8400.0
2010-07-12 15:00:00,17.46,17.46,17.45,17.45,1200.0,16.8794,16.8794,16.8697,16.8697,1200.0
2010-07-12 15:05:00,17.44,17.44,17.42,17.42,1500.0,16.8601,16.8601,16.8407,16.8407,1500.0
2010-07-12 15:10:00,17.43,17.45,17.43,17.44,1800.0,16.8504,16.8697,16.8504,16.8601,1800.0
2010-07-12 15:15:00,17.45,17.46,17.42,17.43,3600.0,16.8697,16.8794,16.8407,16.8504,3600.0
2010-07-12 15:20:00,17.43,17.44,17.43,17.43,2100.0,16.8504,16.8601,16.8504,16.8504,2100.0
2010-07-12 15:25:00,17.44,17.44,17.43,17.43,3000.0,16.8601,16.8601,16.8504,16.8504,3000.0
2010-07-12 15:30:00,17.43,17.44,17.43,17.43,3900.0,16.8504,16.8601,16.8504,16.8504,3900.0
2010-07-12 15:35:00,17.42,17.45,17.42,17.45,5400.0,16.8407,16.8697,16.8407,16.8697,5400.0
2010-07-12 15:40:00,17.45,17.47,17.44,17.44,2100.0,16.8697,16.8891,16.8601,16.8601,2100.0
2010-07-12 15:45:00,17.45,17.46,17.44,17.44,3300.0,16.8697,16.8794,16.8601,16.8601,3300.0
2010-07-12 15:50:00,17.42,17.45,17.42,17.45,7800.0,16.8407,16.8697,16.8407,16.8697,7800.0
2010-07-12 15:55:00,17.44,17.45,17.43,17.43,9000.0,16.8601,16.8697,16.8504,16.8504,9000.0
2010-07-13 09:30:00,17.67,17.67,17.65,17.65,1200.0,17.0824,17.0824,17.0631,17.0631,1200.0
2010-07-13 09:35:00,17.69,17.69,17.69,17.69,900.0,17.1018,17.1018,17.1018,17.1018,900.0
2010-07-13 09:40:00,17.7,17.7,17.69,17.7,25200.0,17.1114,17.1114,17.1018,17.1114,25200.0
2010-07-13 09:45:00,17.7,17.7,17.7,17.7,0.0,17.1114,17.1114,17.1114,17.1114,0.0
2010-07-13 09:50:00,17.68,17.75,17.68,17.75,2400.0,17.0921,17.1598,17.0921,17.1598,2400.0
2010-07-13 09:55:00,17.75,17.75,17.75,17.75,0.0,17.1598,17.1598,17.1598,17.1598,0.0
2010-07-13 10:00:00,17.75,17.75,17.75,17.75,0.0,17.1598,17.1598,17.1598,17.1598,0.0
2010-07-13 10:05:00,17.77,17.77,17.77,17.77,15000.0,17.1791,17.1791,17.1791,17.1791,15000.0
2010-07-13 10:10:00,17.77,17.77,17.77,17.77,0.0,17.1791,17.1791,17.1791,17.1791,0.0
2010-07-13 10:15:00,17.77,17.77,17.77,17.77,0.0,17.1791,17.1791,17.1791,17.1791,0.0
2010-07-13 10:20:00,17.77,17.77,17.77,17.77,0.0,17.1791,17.1791,17.1791,17.1791,0.0
2010-07-13 10:25:00,17.73,17.73,17.73,17.73,1800.0,17.1404,17.1404,17.1404,17.1404,1800.0
2010-07-13 10:30:00,17.73,17.73,17.73,17.73,0.0,17.1404,17.1404,17.1404,17.1404,0.0
2010-07-13 10:35:00,17.73,17.73,17.72,17.72,2400.0,17.1404,17.1404,17.1308,17.1308,2400.0
2010-07-13 10:40:00,17.72,17.72,17.72,17.72,300.0,17.1308,17.1308,17.1308,17.1308,300.0
2010-07-13 10:45:00,17.72,17.72,17.72,17.72,0.0,17.1308,17.1308,17.1308,17.1308,0.0
2010-07-13 10:50:00,17.72,17.72,17.72,17.72,0.0,17.1308,17.1308,17.1308,17.1308,0.0
2010-07-13 10:55:00,17.74,17.74,17.72,17.74,21600.0,17.1501,17.1501,17.1308,17.1501,21600.0
2010-07-13 11:00:00,17.72,17.74,17.72,17.74,6600.0,17.1308,17.1501,17.1308,17.1501,6600.0
2010-07-13 11:05:00,17.74,17.74,17.74,17.74,0.0,17.1501,17.1501,17.1501,17.1501,0.0
2010-07-13 11:10:00,17.74,17.74,17.74,17.74,0.0,17.1501,17.1501,17.1501,17.1501,0.0
2010-07-13 11:15:00,17.82,17.82,17.82,17.82,15000.0,17.2274,17.2274,17.2274,17.2274,15000.0
2010-07-13 11:20:00,17.82,17.82,17.82,17.82,0.0,17.2274,17.2274,17.2274,17.2274,0.0
2010-07-13 11:25:00,17.82,17.82,17.82,17.82,15000.0,17.2274,17.2274,17.2274,17.2274,15000.0
2010-07-13 11:30:00,17.85,17.85,17.85,17.85,12000.0,17.2564,17.2564,17.2564,17.2564,12000.0
2010-07-13 11:35:00,17.85,17.88,17.85,17.88,900.0,17.2564,17.2854,17.2564,17.2854,900.0
2010-07-13 11:40:00,17.87,17.87,17.87,17.87,600.0,17.2758,17.2758,17.2758,17.2758,600.0
2010-07-13 11:45:00,17.87,17.87,17.87,17.87,2700.0,17.2758,17.2758,17.2758,17.2758,2700.0
2010-07-13 11:50:00,17.85,17.85,17.84,17.84,5700.0,17.2564,17.2564,17.2468,17.2468,5700.0
2010-07-13 11:55:00,17.84,17.84,17.84,17.84,0.0,17.2468,17.2468,17.2468,17.2468,0.0
2010-07-13 12:00:00,17.87,17.87,17.87,17.87,300.0,17.2758,17.2758,17.2758,17.2758,300.0
2010-07-13 12:05:00,17.87,17.87,17.87,17.87,600.0,17.2758,17.2758,17.2758,17.2758,600.0
2010-07-13 12:10:00,17.88,17.88,17.88,17.88,14700.0,17.2854,17.2854,17.2854,17.2854,14700.0
2010-07-13 12:15:00,17.88,17.88,17.88,17.88,0.0,17.2854,17.2854,17.2854,17.2854,0.0
2010-07-13 12:20:00,17.87,17.87,17.86,17.86,16200.0,17.2758,17.2758,17.2661,17.2661,16200.0
2010-07-13 12:25:00,17.87,17.87,17.87,17.87,300.0,17.2758,17.2758,17.2758,17.2758,300.0
2010-07-13 12:30:00,17.87,17.87,17.87,17.87,300.0,17.2758,17.2758,17.2758,17.2758,300.0
2010-07-13 12:35:00,17.87,17.88,17.87,17.88,36900.0,17.2758,17.2854,17.2758,17.2854,36900.0
2010-07-13 12:40:00,17.88,17.88,17.86,17.86,5700.0,17.2854,17.2854,17.2661,17.2661,5700.0
2010-07-13 12:45:00,17.85,17.85,17.83,17.83,1800.0,17.2564,17.2564,17.2371,17.2371,1800.0
2010-07-13 12:50:00,17.83,17.83,17.83,17.83,1500.0,17.2371,17.2371,17.2371,17.2371,1500.0
2010-07-13 12:55:00,17.85,17.86,17.85,17.85,8400.0,17.2564,17.2661,17.2564,17.2564,8400.0
2010-07-13 13:00:00,17.83,17.85,17.83,17.85,900.0,17.2371,17.2564,17.2371,17.2564,900.0
2010-07-13 13:05:00,17.86,17.86,17.85,17.85,1800.0,17.2661,17.2661,17.2564,17.2564,1800.0
2010-07-13 13:10:00,17.85,17.85,17.83,17.83,3000.0,17.2564,17.2564,17.2371,17.2371,3000.0
2010-07-13 13:15:00,17.83,17.83,17.82,17.82,1500.0,17.2371,17.2371,17.2274,17.2274,1500.0
2010-07-13 13:20:00,17.82,17.82,17.81,17.81,8100.0,17.2274,17.2274,17.2178,17.2178,8100.0
2010-07-13 13:25:00,17.83,17.83,17.8,17.8,900.0,17.2371,17.2371,17.2081,17.2081,900.0
2010-07-13 13:30:00,17.82,17.82,17.82,17.82,900.0,17.2274,17.2274,17.2274,17.2274,900.0
2010-07-13 13:35:00,17.81,17.83,17.81,17.83,600.0,17.2178,17.2371,17.2178,17.2371,600.0
2010-07-13 13:40:00,17.83,17.84,17.83,17.84,900.0,17.2371,17.2468,17.2371,17.2468,900.0
2010-07-13 13:45:00,17.84,17.84,17.83,17.83,900.0,17.2468,17.2468,17.2371,17.2371,900.0
2010-07-13 13:50:00,17.81,17.81,17.81,17.81,300.0,17.2178,17.2178,17.2178,17.2178,300.0
2010-07-13 13:55:00,17.81,17.83,17.8,17.82,3000.0,17.2178,17.2371,17.2081,17.2274,3000.0
2010-07-13 14:00:00,17.85,17.86,17.85,17.86,1200.0,17.2564,17.2661,17.2564,17.2661,1200.0
2010-07-13 14:05:00,17.85,17.85,17.85,17.85,600.0,17.2564,17.2564,17.2564,17.2564,600.0
2010-07-13 14:10:00,17.86,17.86,17.86,17.86,300.0,17.2661,17.2661,17.2661,17.2661,300.0
2010-07-13 14:15:00,17.87,17.87,17.87,17.87,2700.0,17.2758,17.2758,17.2758,17.2758,2700.0
2010-07-13 14:20:00,17.87,17.87,17.83,17.83,1800.0,17.2758,17.2758,17.2371,17.2371,1800.0
2010-07-13 14:25:00,17.83,17.84,17.83,17.84,1200.0,17.2371,17.2468,17.2371,17.2468,1200.0
2010-07-13 14:30:00,17.85,17.85,17.85,17.85,300.0,17.2564,17.2564,17.2564,17.2564,300.0
2010-07-13 14:35:00,17.86,17.87,17.86,17.87,1800.0,17.2661,17.2758,17.2661,17.2758,1800.0
2010-07-13 14:40:00,17.88,17.88,17.88,17.88,300.0,17.2854,17.2854,17.2854,17.2854,300.0
2010-07-13 14:45:00,17.88,17.88,17.88,17.88,0.0,17.2854,17.2854,17.2854,17.2854,0.0
2010-07-13 14:50:00,17.89,17.89,17.88,17.88,3600.0,17.2951,17.2951,17.2854,17.2854,3600.0
2010-07-13 14:55:00,17.89,17.89,17.89,17.89,900.0,17.2951,17.2951,17.2951,17.2951,900.0
2010-07-13 15:00:00,17.93,17.93,17.92,17.92,7200.0,17.3338,17.3338,17.3241,17.3241,7200.0
2010-07-13 15:05:00,17.92,17.93,17.92,17.93,1800.0,17.3241,17.3338,17.3241,17.3338,1800.0
2010-07-13 15:10:00,17.92,17.93,17.92,17.93,1200.0,17.3241,17.3338,17.3241,17.3338,1200.0
2010-07-13 15:15:00,17.94,17.94,17.94,17.94,19800.0,17.3435,17.3435,17.3435,17.3435,19800.0
2010-07-13 15:20:00,17.94,17.94,17.94,17.94,0.0,17.3435,17.3435,17.3435,17.3435,0.0
2010-07-13 15:25:00,17.92,17.92,17.92,17.92,300.0,17.3241,17.3241,17.3241,17.3241,300.0
2010-07-13 15:30:00,17.91,17.91,17.91,17.91,2100.0,17.3144,17.3144,17.3144,17.3144,2100.0
2010-07-13 15:35:00,17.92,17.93,17.92,17.93,1500.0,17.3241,17.3338,17.3241,17.3338,1500.0
2010-07-13 15:40:00,17.93,17.93,17.93,17.93,1800.0,17.3338,17.3338,17.3338,17.3338,1800.0
2010-07-13 15:45:00,17.93,17.93,17.91,17.91,5100.0,17.3338,17.3338,17.3144,17.3144,5100.0
2010-07-13 15:50:00,17.93,17.93,17.9,17.9,22800.0,17.3338,17.3338,17.3048,17.3048,22800.0
2010-07-13 15:55:00,17.9,17.9,17.88,17.89,17700.0,17.3048,17.3048,17.2854,17.2951,17700.0
2010-07-14 09:30:00,17.89,17.89,17.81,17.84,197100.0,17.2951,17.2951,17.2178,17.2468,197100.0
2010-07-14 09:35:00,17.87,17.87,17.87,17.87,5400.0,17.2758,17.2758,17.2758,17.2758,5400.0
2010-07-14 09:40:00,17.82,17.82,17.75,17.78,46500.0,17.2274,17.2274,17.1598,17.1888,46500.0
2010-07-14 09:45:00,17.78,17.78,17.78,17.78,0.0,17.1888,17.1888,17.1888,17.1888,0.0
2010-07-14 09:50:00,17.81,17.81,17.8,17.8,33900.0,17.2178,17.2178,17.2081,17.2081,33900.0
2010-07-14 09:55:00,17.81,17.82,17.81,17.82,3300.0,17.2178,17.2274,17.2178,17.2274,3300.0
2010-07-14 10:00:00,17.81,17.81,17.81,17.81,1200.0,17.2178,17.2178,17.2178,17.2178,1200.0
2010-07-14 10:05:00,17.81,17.81,17.81,17.81,0.0,17.2178,17.2178,17.2178,17.2178,0.0
2010-07-14 10:10:00,17.81,17.82,17.81,17.82,4200.0,17.2178,17.2274,17.2178,17.2274,4200.0
2010-07-14 10:15:00,17.82,17.82,17.81,17.81,3600.0,17.2274,17.2274,17.2178,17.2178,3600.0
2010-07-14 10:20:00,17.83,17.87,17.83,17.85,2700.0,17.2371,17.2758,17.2371,17.2564,2700.0
2010-07-14 10:25:00,17.85,17.85,17.85,17.85,0.0,17.2564,17.2564,17.2564,17.2564,0.0
2010-07-14 10:30:00,17.85,17.85,17.85,17.85,0.0,17.2564,17.2564,17.2564,17.2564,0.0
2010-07-14 10:35:00,17.88,17.88,17.88,17.88,4500.0,17.2854,17.2854,17.2854,17.2854,4500.0
2010-07-14 10:40:00,17.86,17.86,17.86,17.86,2400.0,17.2661,17.2661,17.2661,17.2661,2400.0
2010-07-14 10:45:00,17.86,17.88,17.86,17.88,9000.0,17.2661,17.2854,17.2661,17.2854,9000.0
2010-07-14 10:50:00,17.88,17.88,17.88,17.88,0.0,17.2854,17.2854,17.2854,17.2854,0.0
2010-07-14 10:55:00,17.88,17.88,17.88,17.88,0.0,17.2854,17.2854,17.2854,17.2854,0.0
2010-07-14 11:00:00,17.85,17.85,17.85,17.85,3000.0,17.2564,17.2564,17.2564,17.2564,3000.0
2010-07-14 11:05:00,17.84,17.85,17.84,17.85,3600.0,17.2468,17.2564,17.2468,17.2564,3600.0
2010-07-14 11:10:00,17.85,17.85,17.85,17.85,300.0,17.2564,17.2564,17.2564,17.2564,300.0
2010-07-14 11:15:00,17.88,17.88,17.88,17.88,1200.0,17.2854,17.2854,17.2854,17.2854,1200.0
2010-07-14 11:20:00,17.89,17.89,17.89,17.89,900.0,17.2951,17.2951,17.2951,17.2951,900.0
2010-07-14 11:25:00,17.89,17.89,17.89,17.89,0.0,17.2951,17.2951,17.2951,17.2951,0.0
2010-07-14 11:30:00,17.89,17.89,17.89,17.89,300.0,17.2951,17.2951,17.2951,17.2951,300.0
2010-07-14 11:35:00,17.89,17.89,17.89,17.89,0.0,17.2951,17.2951,17.2951,17.2951,0.0
2010-07-14 11:40:00,17.89,17.89,17.89,17.89,0.0,17.2951,17.2951,17.2951,17.2951,0.0
2010-07-14 11:45:00,17.89,17.89,17.89,17.89,0.0,17.2951,17.2951,17.2951,17.2951,0.0
2010-07-14 11:50:00,17.92,17.92,17.92,17.92,600.0,17.3241,17.3241,17.3241,17.3241,600.0
2010-07-14 11:55:00,17.92,17.92,17.92,17.92,0.0,17.3241,17.3241,17.3241,17.3241,0.0
2010-07-14 12:00:00,17.88,17.88,17.88,17.88,600.0,17.2854,17.2854,17.2854,17.2854,600.0
2010-07-14 12:05:00,17.88,17.88,17.88,17.88,0.0,17.2854,17.2854,17.2854,17.2854,0.0
2010-07-14 12:10:00,17.86,17.86,17.86,17.86,300.0,17.2661,17.2661,17.2661,17.2661,300.0
2010-07-14 12:15:00,17.87,17.88,17.87,17.88,900.0,17.2758,17.2854,17.2758,17.2854,900.0
2010-07-14 12:20:00,17.86,17.86,17.86,17.86,300.0,17.2661,17.2661,17.2661,17.2661,300.0
2010-07-14 12:25:00,17.86,17.86,17.86,17.86,0.0,17.2661,17.2661,17.2661,17.2661,0.0
2010-07-14 12:30:00,17.87,17.87,17.87,17.87,300.0,17.2758,17.2758,17.2758,17.2758,300.0
2010-07-14 12:35:00,17.87,17.87,17.87,17.87,0.0,17.2758,17.2758,17.2758,17.2758,0.0
2010-07-14 12:40:00,17.87,17.87,17.87,17.87,0.0,17.2758,17.2758,17.2758,17.2758,0.0
2010-07-14 12:45:00,17.88,17.88,17.88,17.88,600.0,17.2854,17.2854,17.2854,17.2854,600.0
2010-07-14 12:50:00,17.86,17.86,17.84,17.84,1800.0,17.2661,17.2661,17.2468,17.2468,1800.0
2010-07-14 12:55:00,17.84,17.84,17.84,17.84,900.0,17.2468,17.2468,17.2468,17.2468,900.0
2010-07-14 13:00:00,17.87,17.87,17.87,17.87,600.0,17.2758,17.2758,17.2758,17.2758,600.0
2010-07-14 13:05:00,17.87,17.87,17.87,17.87,0.0,17.2758,17.2758,17.2758,17.2758,0.0
2010-07-14 13:10:00,17.86,17.86,17.86,17.86,600.0,17.2661,17.2661,17.2661,17.2661,600.0
2010-07-14 13:15:00,17.87,17.87,17.86,17.86,4200.0,17.2758,17.2758,17.2661,17.2661,4200.0
2010-07-14 13:20:00,17.86,17.88,17.85,17.85,21300.0,17.2661,17.2854,17.2564,17.2564,21300.0
2010-07-14 13:25:00,17.85,17.87,17.85,17.87,18900.0,17.2564,17.2758,17.2564,17.2758,18900.0
2010-07-14 13:30:00,17.87,17.88,17.87,17.87,16800.0,17.2758,17.2854,17.2758,17.2758,16800.0
2010-07-14 13:35:00,17.87,17.87,17.87,17.87,0.0,17.2758,17.2758,17.2758,17.2758,0.0
2010-07-14 13:40:00,17.86,17.86,17.85,17.85,10800.0,17.2661,17.2661,17.2564,17.2564,10800.0
2010-07-14 13:45:00,17.85,17.85,17.85,17.85,0.0,17.2564,17.2564,17.2564,17.2564,0.0
2010-07-14 13:50:00,17.8,17.8,17.8,17.8,300.0,17.2081,17.2081,17.2081,17.2081,300.0
2010-07-14 13:55:00,17.81,17.81,17.81,17.81,300.0,17.2178,17.2178,17.2178,17.2178,300.0
2010-07-14 14:00:00,17.83,17.83,17.8,17.8,13800.0,17.2371,17.2371,17.2081,17.2081,13800.0
2010-07-14 14:05:00,17.78,17.78,17.78,17.78,1800.0,17.1888,17.1888,17.1888,17.1888,1800.0
2010-07-14 14:10:00,17.78,17.78,17.78,17.78,0.0,17.1888,17.1888,17.1888,17.1888,0.0
2010-07-14 14:15:00,17.77,17.79,17.77,17.79,900.0,17.1791,17.1984,17.1791,17.1984,900.0
2010-07-14 14:20:00,17.78,17.79,17.78,17.78,1500.0,17.1888,17.1984,17.1888,17.1888,1500.0
2010-07-14 14:25:00,17.76,17.78,17.75,17.78,1200.0,17.1694,17.1888,17.1598,17.1888,1200.0
2010-07-14 14:30:00,17.77,17.77,17.77,17.77,2700.0,17.1791,17.1791,17.1791,17.1791,2700.0
2010-07-14 14:35:00,17.78,17.78,17.78,17.78,300.0,17.1888,17.1888,17.1888,17.1888,300.0
2010-07-14 14:40:00,17.78,17.78,17.78,17.78,0.0,17.1888,17.1888,17.1888,17.1888,0.0
2010-07-14 14:45:00,17.78,17.78,17.78,17.78,0.0,17.1888,17.1888,17.1888,17.1888,0.0
2010-07-14 14:50:00,17.79,17.81,17.78,17.81,1200.0,17.1984,17.2178,17.1888,17.2178,1200.0
2010-07-14 14:55:00,17.81,17.81,17.81,17.81,600.0,17.2178,17.2178,17.2178,17.2178,600.0
2010-07-14 15:00:00,17.83,17.83,17.83,17.83,300.0,17.2371,17.2371,17.2371,17.2371,300.0
2010-07-14 15:05:00,17.8,17.8,17.8,17.8,600.0,17.2081,17.2081,17.2081,17.2081,600.0
2010-07-14 15:10:00,17.79,17.79,17.79,17.79,1200.0,17.1984,17.1984,17.1984,17.1984,1200.0
2010-07-14 15:15:00,17.79,17.79,17.79,17.79,300.0,17.1984,17.1984,17.1984,17.1984,300.0
2010-07-14 15:20:00,17.81,17.81,17.81,17.81,300.0,17.2178,17.2178,17.2178,17.2178,300.0
2010-07-14 15:25:00,17.83,17.83,17.83,17.83,600.0,17.2371,17.2371,17.2371,17.2371,600.0
2010-07-14 15:30:00,17.82,17.82,17.82,17.82,300.0,17.2274,17.2274,17.2274,17.2274,300.0
2010-07-14 15:35:00,17.83,17.83,17.82,17.82,1200.0,17.2371,17.2371,17.2274,17.2274,1200.0
2010-07-14 15:40:00,17.79,17.79,17.78,17.79,900.0,17.1984,17.1984,17.1888,17.1984,900.0
2010-07-14 15:45:00,17.79,17.85,17.79,17.83,2400.0,17.1984,17.2564,17.1984,17.2371,2400.0
2010-07-14 15:50:00,17.85,17.86,17.83,17.85,18300.0,17.2564,17.2661,17.2371,17.2564,18300.0
2010-07-14 15:55:00,17.86,17.87,17.85,17.87,20700.0,17.2661,17.2758,17.2564,17.2758,20700.0
2010-07-15 09:30:00,17.86,17.95,17.72,17.89,12000.0,17.2661,17.3531,17.1308,17.2951,12000.0
2010-07-15 09:35:00,17.91,17.94,17.91,17.94,1800.0,17.3144,17.3435,17.3144,17.3435,1800.0
2010-07-15 09:40:00,17.91,17.93,17.91,17.93,4800.0,17.3144,17.3338,17.3144,17.3338,4800.0
2010-07-15 09:45:00,17.91,17.91,17.91,17.91,600.0,17.3144,17.3144,17.3144,17.3144,600.0
2010-07-15 09:50:00,17.93,17.95,17.92,17.95,1500.0,17.3338,17.3531,17.3241,17.3531,1500.0
2010-07-15 09:55:00,17.95,17.95,17.95,17.95,900.0,17.3531,17.3531,17.3531,17.3531,900.0
2010-07-15 10:00:00,17.95,17.95,17.83,17.83,14700.0,17.3531,17.3531,17.2371,17.2371,14700.0
2010-07-15 10:05:00,17.83,17.83,17.8,17.8,82500.0,17.2371,17.2371,17.2081,17.2081,82500.0
2010-07-15 10:10:00,17.78,17.78,17.72,17.74,11400.0,17.1888,17.1888,17.1308,17.1501,11400.0
2010-07-15 10:15:00,17.7,17.7,17.7,17.7,2700.0,17.1114,17.1114,17.1114,17.1114,2700.0
2010-07-15 10:20:00,17.7,17.73,17.68,17.71,4500.0,17.1114,17.1404,17.0921,17.1211,4500.0
2010-07-15 10:25:00,17.71,17.74,17.71,17.74,4200.0,17.1211,17.1501,17.1211,17.1501,4200.0
2010-07-15 10:30:00,17.73,17.73,17.73,17.73,600.0,17.1404,17.1404,17.1404,17.1404,600.0
2010-07-15 10:35:00,17.73,17.73,17.73,17.73,300.0,17.1404,17.1404,17.1404,17.1404,300.0
2010-07-15 10:40:00,17.76,17.76,17.74,17.76,2400.0,17.1694,17.1694,17.1501,17.1694,2400.0
2010-07-15 10:45:00,17.76,17.78,17.76,17.78,8700.0,17.1694,17.1888,17.1694,17.1888,8700.0
2010-07-15 10:50:00,17.77,17.77,17.77,17.77,300.0,17.1791,17.1791,17.1791,17.1791,300.0
2010-07-15 10:55:00,17.78,17.78,17.77,17.77,1500.0,17.1888,17.1888,17.1791,17.1791,1500.0
2010-07-15 11:00:00,17.77,17.77,17.77,17.77,300.0,17.1791,17.1791,17.1791,17.1791,300.0
2010-07-15 11:05:00,17.73,17.73,17.73,17.73,1200.0,17.1404,17.1404,17.1404,17.1404,1200.0
2010-07-15 11:10:00,17.75,17.75,17.72,17.73,3600.0,17.1598,17.1598,17.1308,17.1404,3600.0
2010-07-15 11:15:00,17.73,17.73,17.73,17.73,0.0,17.1404,17.1404,17.1404,17.1404,0.0
2010-07-15 11:20:00,17.75,17.78,17.75,17.78,1200.0,17.1598,17.1888,17.1598,17.1888,1200.0
2010-07-15 11:25:00,17.79,17.79,17.78,17.78,600.0,17.1984,17.1984,17.1888,17.1888,600.0
2010-07-15 11:30:00,17.78,17.78,17.77,17.77,7800.0,17.1888,17.1888,17.1791,17.1791,7800.0
2010-07-15 11:35:00,17.79,17.8,17.79,17.8,3900.0,17.1984,17.2081,17.1984,17.2081,3900.0
2010-07-15 11:40:00,17.82,17.82,17.82,17.82,300.0,17.2274,17.2274,17.2274,17.2274,300.0
2010-07-15 11:45:00,17.82,17.82,17.82,17.82,0.0,17.2274,17.2274,17.2274,17.2274,0.0
2010-07-15 11:50:00,17.82,17.82,17.82,17.82,0.0,17.2274,17.2274,17.2274,17.2274,0.0
2010-07-15 11:55:00,17.8,17.8,17.8,17.8,2400.0,17.2081,17.2081,17.2081,17.2081,2400.0
2010-07-15 12:00:00,17.8,17.8,17.8,17.8,0.0,17.2081,17.2081,17.2081,17.2081,0.0
2010-07-15 12:05:00,17.8,17.8,17.8,17.8,0.0,17.2081,17.2081,17.2081,17.2081,0.0
2010-07-15 12:10:00,17.8,17.8,17.8,17.8,0.0,17.2081,17.2081,17.2081,17.2081,0.0
2010-07-15 12:15:00,17.82,17.82,17.81,17.81,1500.0,17.2274,17.2274,17.2178,17.2178,1500.0
2010-07-15 12:20:00,17.78,17.78,17.76,17.76,3600.0,17.1888,17.1888,17.1694,17.1694,3600.0
2010-07-15 12:25:00,17.78,17.78,17.78,17.78,300.0,17.1888,17.1888,17.1888,17.1888,300.0
2010-07-15 12:30:00,17.78,17.78,17.78,17.78,0.0,17.1888,17.1888,17.1888,17.1888,0.0
2010-07-15 12:35:00,17.78,17.78,17.78,17.78,0.0,17.1888,17.1888,17.1888,17.1888,0.0
2010-07-15 12:40:00,17.78,17.78,17.78,17.78,0.0,17.1888,17.1888,17.1888,17.1888,0.0
2010-07-15 12:45:00,17.77,17.77,17.77,17.77,3000.0,17.1791,17.1791,17.1791,17.1791,3000.0
2010-07-15 12:50:00,17.8,17.8,17.8,17.8,1500.0,17.2081,17.2081,17.2081,17.2081,1500.0
2010-07-15 12:55:00,17.81,17.81,17.81,17.81,300.0,17.2178,17.2178,17.2178,17.2178,300.0
2010-07-15 13:00:00,17.83,17.83,17.81,17.81,8400.0,17.2371,17.2371,17.2178,17.2178,8400.0
2010-07-15 13:05:00,17.83,17.84,17.83,17.84,4800.0,17.2371,17.2468,17.2371,17.2468,4800.0
2010-07-15 13:10:00,17.84,17.84,17.84,17.84,0.0,17.2468,17.2468,17.2468,17.2468,0.0
2010-07-15 13:15:00,17.84,17.84,17.84,17.84,0.0,17.2468,17.2468,17.2468,17.2468,0.0
2010-07-15 13:20:00,17.89,17.89,17.86,17.86,2700.0,17.2951,17.2951,17.2661,17.2661,2700.0
2010-07-15 13:25:00,17.88,17.9,17.88,17.9,3300.0,17.2854,17.3048,17.2854,17.3048,3300.0
2010-07-15 13:30:00,17.87,17.87,17.87,17.87,600.0,17.2758,17.2758,17.2758,17.2758,600.0
2010-07-15 13:35:00,17.87,17.87,17.87,17.87,0.0,17.2758,17.2758,17.2758,17.2758,0.0
2010-07-15 13:40:00,17.87,17.87,17.87,17.87,0.0,17.2758,17.2758,17.2758,17.2758,0.0
2010-07-15 13:45:00,17.85,17.85,17.85,17.85,2100.0,17.2564,17.2564,17.2564,17.2564,2100.0
2010-07-15 13:50:00,17.85,17.85,17.85,17.85,600.0,17.2564,17.2564,17.2564,17.2564,600.0
2010-07-15 13:55:00,17.86,17.86,17.86,17.86,900.0,17.2661,17.2661,17.2661,17.2661,900.0
2010-07-15 14:00:00,17.83,17.83,17.83,17.83,300.0,17.2371,17.2371,17.2371,17.2371,300.0
2010-07-15 14:05:00,17.82,17.84,17.82,17.84,3600.0,17.2274,17.2468,17.2274,17.2468,3600.0
2010-07-15 14:10:00,17.83,17.83,17.83,17.83,300.0,17.2371,17.2371,17.2371,17.2371,300.0
2010-07-15 14:15:00,17.83,17.83,17.83,17.83,0.0,17.2371,17.2371,17.2371,17.2371,0.0
2010-07-15 14:20:00,17.84,17.84,17.84,17.84,600.0,17.2468,17.2468,17.2468,17.2468,600.0
2010-07-15 14:25:00,17.86,17.88,17.86,17.87,4200.0,17.2661,17.2854,17.2661,17.2758,4200.0
2010-07-15 14:30:00,17.89,17.89,17.88,17.88,3600.0,17.2951,17.2951,17.2854,17.2854,3600.0
2010-07-15 14:35:00,17.86,17.86,17.86,17.86,3300.0,17.2661,17.2661,17.2661,17.2661,3300.0
2010-07-15 14:40:00,17.86,17.86,17.86,17.86,0.0,17.2661,17.2661,17.2661,17.2661,0.0
2010-07-15 14:45:00,17.88,17.88,17.88,17.88,300.0,17.2854,17.2854,17.2854,17.2854,300.0
2010-07-15 14:50:00,17.87,17.87,17.87,17.87,300.0,17.2758,17.2758,17.2758,17.2758,300.0
2010-07-15 14:55:00,17.87,17.87,17.82,17.82,8400.0,17.2758,17.2758,17.2274,17.2274,8400.0
2010-07-15 15:00:00,17.82,17.82,17.82,17.82,0.0,17.2274,17.2274,17.2274,17.2274,0.0
2010-07-15 15:05:00,17.82,17.82,17.81,17.82,1200.0,17.2274,17.2274,17.2178,17.2274,1200.0
2010-07-15 15:10:00,17.78,17.79,17.78,17.79,3900.0,17.1888,17.1984,17.1888,17.1984,3900.0
2010-07-15 15:15:00,17.77,17.79,17.77,17.78,19500.0,17.1791,17.1984,17.1791,17.1888,19500.0
2010-07-15 15:20:00,17.76,17.78,17.75,17.77,4500.0,17.1694,17.1888,17.1598,17.1791,4500.0
2010-07-15 15:25:00,17.75,17.81,17.75,17.8,6000.0,17.1598,17.2178,17.1598,17.2081,6000.0
2010-07-15 15:30:00,17.83,17.83,17.81,17.82,7500.0,17.2371,17.2371,17.2178,17.2274,7500.0
2010-07-15 15:35:00,17.81,17.85,17.8,17.84,3300.0,17.2178,17.2564,17.2081,17.2468,3300.0
2010-07-15 15:40:00,17.84,17.86,17.82,17.86,22800.0,17.2468,17.2661,17.2274,17.2661,22800.0
2010-07-15 15:45:00,17.88,17.92,17.87,17.9,11700.0,17.2854,17.3241,17.2758,17.3048,11700.0
2010-07-15 15:50:00,17.9,17.9,17.88,17.89,3000.0,17.3048,17.3048,17.2854,17.2951,3000.0
2010-07-15 15:55:00,17.87,17.87,17.83,17.83,9300.0,17.2758,17.2758,17.2371,17.2371,9300.0
2010-07-16 09:30:00,17.72,17.76,17.72,17.76,6300.0,17.1308,17.1694,17.1308,17.1694,6300.0
2010-07-16 09:35:00,17.74,17.8,17.74,17.8,1500.0,17.1501,17.2081,17.1501,17.2081,1500.0
2010-07-16 09:40:00,17.77,17.77,17.73,17.73,1200.0,17.1791,17.1791,17.1404,17.1404,1200.0
2010-07-16 09:45:00,17.72,17.72,17.67,17.69,9000.0,17.1308,17.1308,17.0824,17.1018,9000.0
2010-07-16 09:50:00,17.7,17.7,17.67,17.67,14100.0,17.1114,17.1114,17.0824,17.0824,14100.0
2010-07-16 09:55:00,17.67,17.68,17.6,17.63,36900.0,17.0824,17.0921,17.0148,17.0438,36900.0
2010-07-16 10:00:00,17.61,17.61,17.6,17.6,600.0,17.0244,17.0244,17.0148,17.0148,600.0
2010-07-16 10:05:00,17.58,17.59,17.49,17.5,39300.0,16.9954,17.0051,16.9084,16.9181,39300.0
2010-07-16 10:10:00,17.52,17.56,17.52,17.56,4800.0,16.9374,16.9761,16.9374,16.9761,4800.0
2010-07-16 10:15:00,17.56,17.56,17.56,17.56,300.0,16.9761,16.9761,16.9761,16.9761,300.0
2010-07-16 10:20:00,17.55,17.58,17.55,17.58,6000.0,16.9664,16.9954,16.9664,16.9954,6000.0
2010-07-16 10:25:00,17.58,17.58,17.58,17.58,0.0,16.9954,16.9954,16.9954,16.9954,0.0
2010-07-16 10:30:00,17.58,17.58,17.58,17.58,300.0,16.9954,16.9954,16.9954,16.9954,300.0
2010-07-16 10:35:00,17.6,17.6,17.57,17.58,1500.0,17.0148,17.0148,16.9858,16.9954,1500.0
2010-07-16 10:40:00,17.57,17.57,17.57,17.57,900.0,16.9858,16.9858,16.9858,16.9858,900.0
2010-07-16 10:45:00,17.57,17.57,17.57,17.57,0.0,16.9858,16.9858,16.9858,16.9858,0.0
2010-07-16 10:50:00,17.58,17.58,17.58,17.58,300.0,16.9954,16.9954,16.9954,16.9954,300.0
2010-07-16 10:55:00,17.58,17.6,17.58,17.58,10500.0,16.9954,17.0148,16.9954,16.9954,10500.0
2010-07-16 11:00:00,17.58,17.58,17.58,17.58,600.0,16.9954,16.9954,16.9954,16.9954,600.0
2010-07-16 11:05:00,17.57,17.58,17.57,17.58,17100.0,16.9858,16.9954,16.9858,16.9954,17100.0
2010-07-16 11:10:00,17.57,17.57,17.56,17.56,4200.0,16.9858,16.9858,16.9761,16.9761,4200.0
2010-07-16 11:15:00,17.56,17.56,17.56,17.56,0.0,16.9761,16.9761,16.9761,16.9761,0.0
2010-07-16 11:20:00,17.53,17.53,17.52,17.52,1200.0,16.9471,16.9471,16.9374,16.9374,1200.0
2010-07-16 11:25:00,17.51,17.51,17.51,17.51,600.0,16.9278,16.9278,16.9278,16.9278,600.0
2010-07-16 11:30:00,17.51,17.51,17.51,17.51,300.0,16.9278,16.9278,16.9278,16.9278,300.0
2010-07-16 11:35:00,17.5,17.5,17.5,17.5,2400.0,16.9181,16.9181,16.9181,16.9181,2400.0
2010-07-16 11:40:00,17.49,17.49,17.49,17.49,600.0,16.9084,16.9084,16.9084,16.9084,600.0
2010-07-16 11:45:00,17.46,17.46,17.46,17.46,300.0,16.8794,16.8794,16.8794,16.8794,300.0
2010-07-16 11:50:00,17.44,17.44,17.42,17.42,49800.0,16.8601,16.8601,16.8407,16.8407,49800.0
2010-07-16 11:55:00,17.43,17.43,17.41,17.41,23700.0,16.8504,16.8504,16.8311,16.8311,23700.0
2010-07-16 12:00:00,17.42,17.42,17.41,17.42,1500.0,16.8407,16.8407,16.8311,16.8407,1500.0
2010-07-16 12:05:00,17.42,17.42,17.42,17.42,0.0,16.8407,16.8407,16.8407,16.8407,0.0
2010-07-16 12:10:00,17.4,17.4,17.39,17.4,1200.0,16.8214,16.8214,16.8117,16.8214,1200.0
2010-07-16 12:15:00,17.36,17.36,17.33,17.33,3300.0,16.7827,16.7827,16.7537,16.7537,3300.0
2010-07-16 12:20:00,17.33,17.34,17.33,17.34,19500.0,16.7537,16.7634,16.7537,16.7634,19500.0
2010-07-16 12:25:00,17.34,17.34,17.34,17.34,0.0,16.7634,16.7634,16.7634,16.7634,0.0
2010-07-16 12:30:00,17.34,17.34,17.34,17.34,300.0,16.7634,16.7634,16.7634,16.7634,300.0
2010-07-16 12:35:00,17.35,17.35,17.35,17.35,2400.0,16.7731,16.7731,16.7731,16.7731,2400.0
2010-07-16 12:40:00,17.36,17.36,17.36,17.36,900.0,16.7827,16.7827,16.7827,16.7827,900.0
2010-07-16 12:45:00,17.36,17.36,17.36,17.36,0.0,16.7827,16.7827,16.7827,16.7827,0.0
2010-07-16 12:50:00,17.36,17.36,17.36,17.36,300.0,16.7827,16.7827,16.7827,16.7827,300.0
2010-07-16 12:55:00,17.32,17.32,17.32,17.32,600.0,16.7441,16.7441,16.7441,16.7441,600.0
2010-07-16 13:00:00,17.32,17.33,17.32,17.33,1200.0,16.7441,16.7537,16.7441,16.7537,1200.0
2010-07-16 13:05:00,17.31,17.35,17.31,17.35,30600.0,16.7344,16.7731,16.7344,16.7731,30600.0
2010-07-16 13:10:00,17.33,17.33,17.33,17.33,300.0,16.7537,16.7537,16.7537,16.7537,300.0
2010-07-16 13:15:00,17.33,17.33,17.33,17.33,0.0,16.7537,16.7537,16.7537,16.7537,0.0
2010-07-16 13:20:00,17.35,17.35,17.34,17.34,15600.0,16.7731,16.7731,16.7634,16.7634,15600.0
2010-07-16 13:25:00,17.34,17.34,17.34,17.34,0.0,16.7634,16.7634,16.7634,16.7634,0.0
2010-07-16 13:30:00,17.38,17.38,17.38,17.38,300.0,16.8021,16.8021,16.8021,16.8021,300.0
2010-07-16 13:35:00,17.38,17.38,17.38,17.38,0.0,16.8021,16.8021,16.8021,16.8021,0.0
2010-07-16 13:40:00,17.32,17.32,17.32,17.32,22200.0,16.7441,16.7441,16.7441,16.7441,22200.0
2010-07-16 13:45:00,17.32,17.32,17.28,17.28,1800.0,16.7441,16.7441,16.7054,16.7054,1800.0
2010-07-16 13:50:00,17.3,17.3,17.28,17.28,600.0,16.7247,16.7247,16.7054,16.7054,600.0
2010-07-16 13:55:00,17.28,17.28,17.28,17.28,0.0,16.7054,16.7054,16.7054,16.7054,0.0
2010-07-16 14:00:00,17.28,17.29,17.28,17.29,1200.0,16.7054,16.7151,16.7054,16.7151,1200.0
2010-07-16 14:05:00,17.29,17.29,17.29,17.29,0.0,16.7151,16.7151,16.7151,16.7151,0.0
2010-07-16 14:10:00,17.28,17.31,17.28,17.31,600.0,16.7054,16.7344,16.7054,16.7344,600.0
2010-07-16 14:15:00,17.31,17.31,17.31,17.31,0.0,16.7344,16.7344,16.7344,16.7344,0.0
2010-07-16 14:20:00,17.27,17.27,17.27,17.27,600.0,16.6957,16.6957,16.6957,16.6957,600.0
2010-07-16 14:25:00,17.29,17.29,17.27,17.27,1800.0,16.7151,16.7151,16.6957,16.6957,1800.0
2010-07-16 14:30:00,17.26,17.26,17.26,17.26,900.0,16.6861,16.6861,16.6861,16.6861,900.0
2010-07-16 14:35:00,17.25,17.25,17.24,17.24,2700.0,16.6764,16.6764,16.6667,16.6667,2700.0
2010-07-16 14:40:00,17.24,17.24,17.24,17.24,0.0,16.6667,16.6667,16.6667,16.6667,0.0
2010-07-16 14:45:00,17.26,17.27,17.26,17.27,1200.0,16.6861,16.6957,16.6861,16.6957,1200.0
2010-07-16 14:50:00,17.26,17.26,17.24,17.24,51000.0,16.6861,16.6861,16.6667,16.6667,51000.0
2010-07-16 14:55:00,17.24,17.25,17.24,17.25,76200.0,16.6667,16.6764,16.6667,16.6764,76200.0
2010-07-16 15:00:00,17.25,17.25,17.25,17.25,0.0,16.6764,16.6764,16.6764,16.6764,0.0
2010-07-16 15:05:00,17.25,17.25,17.25,17.25,0.0,16.6764,16.6764,16.6764,16.6764,0.0
2010-07-16 15:10:00,17.23,17.23,17.23,17.23,900.0,16.6571,16.6571,16.6571,16.6571,900.0
2010-07-16 15:15:00,17.24,17.25,17.24,17.25,2100.0,16.6667,16.6764,16.6667,16.6764,2100.0
2010-07-16 15:20:00,17.24,17.25,17.22,17.22,94500.0,16.6667,16.6764,16.6474,16.6474,94500.0
2010-07-16 15:25:00,17.22,17.22,17.22,17.22,900.0,16.6474,16.6474,16.6474,16.6474,900.0
2010-07-16 15:30:00,17.26,17.26,17.25,17.25,1200.0,16.6861,16.6861,16.6764,16.6764,1200.0
2010-07-16 15:35:00,17.27,17.29,17.27,17.27,3300.0,16.6957,16.7151,16.6957,16.6957,3300.0
2010-07-16 15:40:00,17.26,17.29,17.26,17.27,4200.0,16.6861,16.7151,16.6861,16.6957,4200.0
2010-07-16 15:45:00,17.28,17.28,17.25,17.25,4800.0,16.7054,16.7054,16.6764,16.6764,4800.0
2010-07-16 15:50:00,17.24,17.28,17.24,17.28,9300.0,16.6667,16.7054,16.6667,16.7054,9300.0
2010-07-16 15:55:00,17.29,17.29,17.26,17.27,10800.0,16.7151,16.7151,16.6861,16.6957,10800.0
2010-07-19 09:30:00,17.35,17.35,17.35,17.35,2400.0,16.7731,16.7731,16.7731,16.7731,2400.0
2010-07-19 09:35:00,17.39,17.39,17.36,17.36,13500.0,16.8117,16.8117,16.7827,16.7827,13500.0
2010-07-19 09:40:00,17.33,17.37,17.3,17.37,59100.0,16.7537,16.7924,16.7247,16.7924,59100.0
2010-07-19 09:45:00,17.37,17.4,17.37,17.39,2100.0,16.7924,16.8214,16.7924,16.8117,2100.0
2010-07-19 09:50:00,17.33,17.33,17.32,17.32,4500.0,16.7537,16.7537,16.7441,16.7441,4500.0
2010-07-19 09:55:00,17.33,17.33,17.31,17.31,2700.0,16.7537,16.7537,16.7344,16.7344,2700.0
2010-07-19 10:00:00,17.31,17.31,17.31,17.31,300.0,16.7344,16.7344,16.7344,16.7344,300.0
2010-07-19 10:05:00,17.32,17.33,17.3,17.3,5700.0,16.7441,16.7537,16.7247,16.7247,5700.0
2010-07-19 10:10:00,17.28,17.28,17.22,17.23,6600.0,16.7054,16.7054,16.6474,16.6571,6600.0
2010-07-19 10:15:00,17.28,17.28,17.27,17.27,2400.0,16.7054,16.7054,16.6957,16.6957,2400.0
2010-07-19 10:20:00,17.27,17.27,17.23,17.23,1200.0,16.6957,16.6957,16.6571,16.6571,1200.0
2010-07-19 10:25:00,17.24,17.24,17.24,17.24,1200.0,16.6667,16.6667,16.6667,16.6667,1200.0
2010-07-19 10:30:00,17.2,17.2,17.18,17.18,1500.0,16.6281,16.6281,16.6087,16.6087,1500.0
2010-07-19 10:35:00,17.17,17.17,17.17,17.17,300.0,16.5991,16.5991,16.5991,16.5991,300.0
2010-07-19 10:40:00,17.16,17.16,17.16,17.16,2700.0,16.5894,16.5894,16.5894,16.5894,2700.0
2010-07-19 10:45:00,17.16,17.16,17.16,17.16,0.0,16.5894,16.5894,16.5894,16.5894,0.0
2010-07-19 10:50:00,17.08,17.08,17.08,17.08,1500.0,16.512,16.512,16.512,16.512,1500.0
2010-07-19 10:55:00,17.09,17.09,17.09,17.09,300.0,16.5217,16.5217,16.5217,16.5217,300.0
2010-07-19 11:00:00,17.1,17.12,17.1,17.12,600.0,16.5314,16.5507,16.5314,16.5507,600.0
2010-07-19 11:05:00,17.14,17.14,17.14,17.14,300.0,16.5701,16.5701,16.5701,16.5701,300.0
2010-07-19 11:10:00,17.14,17.14,17.14,17.14,0.0,16.5701,16.5701,16.5701,16.5701,0.0
2010-07-19 11:15:00,17.14,17.14,17.14,17.14,0.0,16.5701,16.5701,16.5701,16.5701,0.0
2010-07-19 11:20:00,17.14,17.14,17.14,17.14,0.0,16.5701,16.5701,16.5701,16.5701,0.0
2010-07-19 11:25:00,17.19,17.19,17.19,17.19,300.0,16.6184,16.6184,16.6184,16.6184,300.0
2010-07-19 11:30:00,17.17,17.17,17.17,17.17,6300.0,16.5991,16.5991,16.5991,16.5991,6300.0
2010-07-19 11:35:00,17.17,17.17,17.17,17.17,0.0,16.5991,16.5991,16.5991,16.5991,0.0
2010-07-19 11:40:00,17.17,17.17,17.17,17.17,0.0,16.5991,16.5991,16.5991,16.5991,0.0
2010-07-19 11:45:00,17.17,17.17,17.17,17.17,0.0,16.5991,16.5991,16.5991,16.5991,0.0
2010-07-19 11:50:00,17.17,17.17,17.17,17.17,0.0,16.5991,16.5991,16.5991,16.5991,0.0
2010-07-19 11:55:00,17.17,17.17,17.17,17.17,0.0,16.5991,16.5991,16.5991,16.5991,0.0
2010-07-19 12:00:00,17.18,17.18,17.17,17.17,1200.0,16.6087,16.6087,16.5991,16.5991,1200.0
2010-07-19 12:05:00,17.17,17.19,17.17,17.17,900.0,16.5991,16.6184,16.5991,16.5991,900.0
2010-07-19 12:10:00,17.18,17.18,17.18,17.18,600.0,16.6087,16.6087,16.6087,16.6087,600.0
2010-07-19 12:15:00,17.15,17.17,17.15,17.17,1200.0,16.5797,16.5991,16.5797,16.5991,1200.0
2010-07-19 12:20:00,17.17,17.17,17.17,17.17,0.0,16.5991,16.5991,16.5991,16.5991,0.0
2010-07-19 12:25:00,17.21,17.21,17.21,17.21,600.0,16.6377,16.6377,16.6377,16.6377,600.0
2010-07-19 12:30:00,17.23,17.23,17.23,17.23,300.0,16.6571,16.6571,16.6571,16.6571,300.0
2010-07-19 12:35:00,17.23,17.23,17.23,17.23,0.0,16.6571,16.6571,16.6571,16.6571,0.0
2010-07-19 12:40:00,17.23,17.23,17.23,17.23,0.0,16.6571,16.6571,16.6571,16.6571,0.0
2010-07-19 12:45:00,17.25,17.25,17.25,17.25,300.0,16.6764,16.6764,16.6764,16.6764,300.0
2010-07-19 12:50:00,17.25,17.27,17.25,17.26,6900.0,16.6764,16.6957,16.6764,16.6861,6900.0
2010-07-19 12:55:00,17.24,17.24,17.24,17.24,1200.0,16.6667,16.6667,16.6667,16.6667,1200.0
2010-07-19 13:00:00,17.23,17.23,17.23,17.23,3000.0,16.6571,16.6571,16.6571,16.6571,3000.0
2010-07-19 13:05:00,17.23,17.23,17.23,17.23,0.0,16.6571,16.6571,16.6571,16.6571,0.0
2010-07-19 13:10:00,17.23,17.23,17.23,17.23,0.0,16.6571,16.6571,16.6571,16.6571,0.0
2010-07-19 13:15:00,17.23,17.23,17.23,17.23,0.0,16.6571,16.6571,16.6571,16.6571,0.0
2010-07-19 13:20:00,17.18,17.2,17.18,17.2,900.0,16.6087,16.6281,16.6087,16.6281,900.0
2010-07-19 13:25:00,17.2,17.2,17.2,17.2,0.0,16.6281,16.6281,16.6281,16.6281,0.0
2010-07-19 13:30:00,17.2,17.2,17.2,17.2,0.0,16.6281,16.6281,16.6281,16.6281,0.0
2010-07-19 13:35:00,17.22,17.22,17.22,17.22,300.0,16.6474,16.6474,16.6474,16.6474,300.0
2010-07-19 13:40:00,17.21,17.21,17.18,17.18,900.0,16.6377,16.6377,16.6087,16.6087,900.0
2010-07-19 13:45:00,17.19,17.19,17.19,17.19,300.0,16.6184,16.6184,16.6184,16.6184,300.0
2010-07-19 13:50:00,17.19,17.19,17.19,17.19,0.0,16.6184,16.6184,16.6184,16.6184,0.0
2010-07-19 13:55:00,17.2,17.2,17.2,17.2,300.0,16.6281,16.6281,16.6281,16.6281,300.0
2010-07-19 14:00:00,17.19,17.19,17.19,17.19,300.0,16.6184,16.6184,16.6184,16.6184,300.0
2010-07-19 14:05:00,17.22,17.22,17.22,17.22,300.0,16.6474,16.6474,16.6474,16.6474,300.0
2010-07-19 14:10:00,17.22,17.22,17.22,17.22,0.0,16.6474,16.6474,16.6474,16.6474,0.0
2010-07-19 14:15:00,17.24,17.24,17.24,17.24,2100.0,16.6667,16.6667,16.6667,16.6667,2100.0
2010-07-19 14:20:00,17.23,17.23,17.23,17.23,300.0,16.6571,16.6571,16.6571,16.6571,300.0
2010-07-19 14:25:00,17.24,17.25,17.23,17.23,5100.0,16.6667,16.6764,16.6571,16.6571,5100.0
2010-07-19 14:30:00,17.23,17.23,17.23,17.23,0.0,16.6571,16.6571,16.6571,16.6571,0.0
2010-07-19 14:35:00,17.24,17.24,17.24,17.24,300.0,16.6667,16.6667,16.6667,16.6667,300.0
2010-07-19 14:40:00,17.24,17.24,17.24,17.24,0.0,16.6667,16.6667,16.6667,16.6667,0.0
2010-07-19 14:45:00,17.26,17.28,17.26,17.28,2400.0,16.6861,16.7054,16.6861,16.7054,2400.0
2010-07-19 14:50:00,17.28,17.28,17.28,17.28,300.0,16.7054,16.7054,16.7054,16.7054,300.0
2010-07-19 14:55:00,17.28,17.28,17.28,17.28,300.0,16.7054,16.7054,16.7054,16.7054,300.0
2010-07-19 15:00:00,17.27,17.29,17.27,17.29,3000.0,16.6957,16.7151,16.6957,16.7151,3000.0
2010-07-19 15:05:00,17.31,17.33,17.31,17.33,900.0,16.7344,16.7537,16.7344,16.7537,900.0
2010-07-19 15:10:00,17.34,17.34,17.34,17.34,600.0,16.7634,16.7634,16.7634,16.7634,600.0
2010-07-19 15:15:00,17.34,17.34,17.34,17.34,0.0,16.7634,16.7634,16.7634,16.7634,0.0
2010-07-19 15:20:00,17.31,17.31,17.3,17.3,600.0,16.7344,16.7344,16.7247,16.7247,600.0
2010-07-19 15:25:00,17.3,17.3,17.3,17.3,0.0,16.7247,16.7247,16.7247,16.7247,0.0
2010-07-19 15:30:00,17.26,17.27,17.26,17.27,13800.0,16.6861,16.6957,16.6861,16.6957,13800.0
2010-07-19 15:35:00,17.26,17.26,17.24,17.24,600.0,16.6861,16.6861,16.6667,16.6667,600.0
2010-07-19 15:40:00,17.24,17.24,17.24,17.24,0.0,16.6667,16.6667,16.6667,16.6667,0.0
2010-07-19 15:45:00,17.26,17.26,17.25,17.26,2100.0,16.6861,16.6861,16.6764,16.6861,2100.0
2010-07-19 15:50:00,17.27,17.27,17.25,17.25,1200.0,16.6957,16.6957,16.6764,16.6764,1200.0
2010-07-19 15:55:00,17.27,17.29,17.27,17.28,6600.0,16.6957,16.7151,16.6957,16.7054,6600.0
2010-07-20 09:30:00,17.05,17.05,17.0,17.02,3900.0,16.483,16.483,16.4347,16.454,3900.0
2010-07-20 09:35:00,17.02,17.02,17.01,17.01,7800.0,16.454,16.454,16.4444,16.4444,7800.0
2010-07-20 09:40:00,17.02,17.03,17.01,17.03,20700.0,16.454,16.4637,16.4444,16.4637,20700.0
2010-07-20 09:45:00,17.03,17.08,17.03,17.08,4800.0,16.4637,16.512,16.4637,16.512,4800.0
2010-07-20 09:50:00,17.07,17.07,17.07,17.07,300.0,16.5024,16.5024,16.5024,16.5024,300.0
2010-07-20 09:55:00,17.09,17.09,17.09,17.09,300.0,16.5217,16.5217,16.5217,16.5217,300.0
2010-07-20 10:00:00,17.12,17.13,17.1,17.1,2700.0,16.5507,16.5604,16.5314,16.5314,2700.0
2010-07-20 10:05:00,17.08,17.1,17.07,17.1,2700.0,16.512,16.5314,16.5024,16.5314,2700.0
2010-07-20 10:10:00,17.08,17.08,17.06,17.06,3900.0,16.512,16.512,16.4927,16.4927,3900.0
2010-07-20 10:15:00,17.05,17.09,17.05,17.09,16500.0,16.483,16.5217,16.483,16.5217,16500.0
2010-07-20 10:20:00,17.08,17.13,17.08,17.13,1200.0,16.512,16.5604,16.512,16.5604,1200.0
2010-07-20 10:25:00,17.07,17.07,17.07,17.07,1500.0,16.5024,16.5024,16.5024,16.5024,1500.0
2010-07-20 10:30:00,17.06,17.06,17.06,17.06,15000.0,16.4927,16.4927,16.4927,16.4927,15000.0
2010-07-20 10:35:00,17.06,17.06,17.06,17.06,0.0,16.4927,16.4927,16.4927,16.4927,0.0
2010-07-20 10:40:00,17.09,17.09,17.09,17.09,300.0,16.5217,16.5217,16.5217,16.5217,300.0
2010-07-20 10:45:00,17.1,17.1,17.09,17.09,22200.0,16.5314,16.5314,16.5217,16.5217,22200.0
2010-07-20 10:50:00,17.09,17.09,17.09,17.09,0.0,16.5217,16.5217,16.5217,16.5217,0.0
2010-07-20 10:55:00,17.09,17.09,17.09,17.09,0.0,16.5217,16.5217,16.5217,16.5217,0.0
2010-07-20 11:00:00,17.11,17.11,17.11,17.11,1200.0,16.5411,16.5411,16.5411,16.5411,1200.0
2010-07-20 11:05:00,17.11,17.11,17.11,17.11,0.0,16.5411,16.5411,16.5411,16.5411,0.0
2010-07-20 11:10:00,17.1,17.1,17.1,17.1,600.0,16.5314,16.5314,16.5314,16.5314,600.0
2010-07-20 11:15:00,17.1,17.1,17.1,17.1,0.0,16.5314,16.5314,16.5314,16.5314,0.0
2010-07-20 11:20:00,17.1,17.1,17.1,17.1,0.0,16.5314,16.5314,16.5314,16.5314,0.0
2010-07-20 11:25:00,17.1,17.1,17.09,17.09,3300.0,16.5314,16.5314,16.5217,16.5217,3300.0
2010-07-20 11:30:00,17.11,17.11,17.1,17.1,1200.0,16.5411,16.5411,16.5314,16.5314,1200.0
2010-07-20 11:35:00,17.1,17.1,17.1,17.1,0.0,16.5314,16.5314,16.5314,16.5314,0.0
2010-07-20 11:40:00,17.09,17.09,17.09,17.09,300.0,16.5217,16.5217,16.5217,16.5217,300.0
2010-07-20 11:45:00,17.09,17.09,17.09,17.09,0.0,16.5217,16.5217,16.5217,16.5217,0.0
2010-07-20 11:50:00,17.12,17.12,17.12,17.12,300.0,16.5507,16.5507,16.5507,16.5507,300.0
2010-07-20 11:55:00,17.12,17.12,17.12,17.12,0.0,16.5507,16.5507,16.5507,16.5507,0.0
2010-07-20 12:00:00,17.12,17.12,17.12,17.12,0.0,16.5507,16.5507,16.5507,16.5507,0.0
2010-07-20 12:05:00,17.12,17.12,17.12,17.12,0.0,16.5507,16.5507,16.5507,16.5507,0.0
2010-07-20 12:10:00,17.12,17.12,17.12,17.12,0.0,16.5507,16.5507,16.5507,16.5507,0.0
2010-07-20 12:15:00,17.12,17.12,17.12,17.12,0.0,16.5507,16.5507,16.5507,16.5507,0.0
2010-07-20 12:20:00,17.09,17.09,17.09,17.09,300.0,16.5217,16.5217,16.5217,16.5217,300.0
2010-07-20 12:25:00,17.1,17.1,17.1,17.1,900.0,16.5314,16.5314,16.5314,16.5314,900.0
2010-07-20 12:30:00,17.09,17.09,17.09,17.09,300.0,16.5217,16.5217,16.5217,16.5217,300.0
2010-07-20 12:35:00,17.12,17.12,17.12,17.12,600.0,16.5507,16.5507,16.5507,16.5507,600.0
2010-07-20 12:40:00,17.12,17.12,17.12,17.12,0.0,16.5507,16.5507,16.5507,16.5507,0.0
2010-07-20 12:45:00,17.12,17.12,17.12,17.12,0.0,16.5507,16.5507,16.5507,16.5507,0.0
2010-07-20 12:50:00,17.13,17.13,17.13,17.13,600.0,16.5604,16.5604,16.5604,16.5604,600.0
2010-07-20 12:55:00,17.13,17.13,17.13,17.13,0.0,16.5604,16.5604,16.5604,16.5604,0.0
2010-07-20 13:00:00,17.13,17.13,17.13,17.13,0.0,16.5604,16.5604,16.5604,16.5604,0.0
2010-07-20 13:05:00,17.16,17.16,17.16,17.16,2100.0,16.5894,16.5894,16.5894,16.5894,2100.0
2010-07-20 13:10:00,17.16,17.16,17.16,17.16,0.0,16.5894,16.5894,16.5894,16.5894,0.0
2010-07-20 13:15:00,17.15,17.15,17.15,17.15,900.0,16.5797,16.5797,16.5797,16.5797,900.0
2010-07-20 13:20:00,17.17,17.17,17.17,17.17,300.0,16.5991,16.5991,16.5991,16.5991,300.0
2010-07-20 13:25:00,17.17,17.17,17.17,17.17,0.0,16.5991,16.5991,16.5991,16.5991,0.0
2010-07-20 13:30:00,17.15,17.18,17.15,17.18,900.0,16.5797,16.6087,16.5797,16.6087,900.0
2010-07-20 13:35:00,17.2,17.22,17.2,17.22,1200.0,16.6281,16.6474,16.6281,16.6474,1200.0
2010-07-20 13:40:00,17.22,17.22,17.22,17.22,1200.0,16.6474,16.6474,16.6474,16.6474,1200.0
2010-07-20 13:45:00,17.21,17.21,17.2,17.2,3300.0,16.6377,16.6377,16.6281,16.6281,3300.0
2010-07-20 13:50:00,17.23,17.23,17.23,17.23,300.0,16.6571,16.6571,16.6571,16.6571,300.0
2010-07-20 13:55:00,17.28,17.3,17.28,17.3,1500.0,16.7054,16.7247,16.7054,16.7247,1500.0
2010-07-20 14:00:00,17.28,17.28,17.25,17.25,1500.0,16.7054,16.7054,16.6764,16.6764,1500.0
2010-07-20 14:05:00,17.25,17.25,17.25,17.25,300.0,16.6764,16.6764,16.6764,16.6764,300.0
2010-07-20 14:10:00,17.25,17.25,17.25,17.25,300.0,16.6764,16.6764,16.6764,16.6764,300.0
2010-07-20 14:15:00,17.25,17.25,17.25,17.25,0.0,16.6764,16.6764,16.6764,16.6764,0.0
2010-07-20 14:20:00,17.22,17.22,17.22,17.22,300.0,16.6474,16.6474,16.6474,16.6474,300.0
2010-07-20 14:25:00,17.26,17.26,17.26,17.26,300.0,16.6861,16.6861,16.6861,16.6861,300.0
2010-07-20 14:30:00,17.26,17.26,17.26,17.26,0.0,16.6861,16.6861,16.6861,16.6861,0.0
2010-07-20 14:35:00,17.26,17.26,17.26,17.26,0.0,16.6861,16.6861,16.6861,16.6861,0.0
2010-07-20 14:40:00,17.26,17.26,17.26,17.26,300.0,16.6861,16.6861,16.6861,16.6861,300.0
2010-07-20 14:45:00,17.28,17.28,17.28,17.28,300.0,16.7054,16.7054,16.7054,16.7054,300.0
2010-07-20 14:50:00,17.28,17.28,17.28,17.28,300.0,16.7054,16.7054,16.7054,16.7054,300.0
2010-07-20 14:55:00,17.27,17.27,17.27,17.27,300.0,16.6957,16.6957,16.6957,16.6957,300.0
2010-07-20 15:00:00,17.28,17.28,17.28,17.28,300.0,16.7054,16.7054,16.7054,16.7054,300.0
2010-07-20 15:05:00,17.29,17.29,17.29,17.29,600.0,16.7151,16.7151,16.7151,16.7151,600.0
2010-07-20 15:10:00,17.29,17.29,17.29,17.29,0.0,16.7151,16.7151,16.7151,16.7151,0.0
2010-07-20 15:15:00,17.32,17.33,17.3,17.3,2100.0,16.7441,16.7537,16.7247,16.7247,2100.0
2010-07-20 15:20:00,17.28,17.29,17.28,17.29,600.0,16.7054,16.7151,16.7054,16.7151,600.0
2010-07-20 15:25:00,17.29,17.31,17.29,17.31,30300.0,16.7151,16.7344,16.7151,16.7344,30300.0
2010-07-20 15:30:00,17.36,17.36,17.36,17.36,23700.0,16.7827,16.7827,16.7827,16.7827,23700.0
2010-07-20 15:35:00,17.33,17.33,17.32,17.32,41400.0,16.7537,16.7537,16.7441,16.7441,41400.0
2010-07-20 15:40:00,17.31,17.34,17.31,17.34,1800.0,16.7344,16.7634,16.7344,16.7634,1800.0
2010-07-20 15:45:00,17.35,17.39,17.35,17.39,2400.0,16.7731,16.8117,16.7731,16.8117,2400.0
2010-07-20 15:50:00,17.41,17.41,17.37,17.37,5100.0,16.8311,16.8311,16.7924,16.7924,5100.0
2010-07-20 15:55:00,17.39,17.4,17.39,17.39,4200.0,16.8117,16.8214,16.8117,16.8117,4200.0
2010-07-21 09:40:00,17.39,17.39,17.37,17.37,3000.0,16.8117,16.8117,16.7924,16.7924,3000.0
2010-07-21 09:45:00,17.39,17.39,17.35,17.35,900.0,16.8117,16.8117,16.7731,16.7731,900.0
2010-07-21 09:50:00,17.35,17.35,17.35,17.35,600.0,16.7731,16.7731,16.7731,16.7731,600.0
2010-07-21 09:55:00,17.29,17.3,17.28,17.3,1800.0,16.7151,16.7247,16.7054,16.7247,1800.0
2010-07-21 10:00:00,17.3,17.3,17.3,17.3,0.0,16.7247,16.7247,16.7247,16.7247,0.0
2010-07-21 10:05:00,17.26,17.28,17.26,17.28,600.0,16.6861,16.7054,16.6861,16.7054,600.0
2010-07-21 10:10:00,17.31,17.31,17.31,17.31,300.0,16.7344,16.7344,16.7344,16.7344,300.0
2010-07-21 10:15:00,17.38,17.38,17.38,17.38,3000.0,16.8021,16.8021,16.8021,16.8021,3000.0
2010-07-21 10:20:00,17.36,17.4,17.36,17.4,1200.0,16.7827,16.8214,16.7827,16.8214,1200.0
2010-07-21 10:25:00,17.41,17.41,17.41,17.41,300.0,16.8311,16.8311,16.8311,16.8311,300.0
2010-07-21 10:30:00,17.41,17.41,17.41,17.41,300.0,16.8311,16.8311,16.8311,16.8311,300.0
2010-07-21 10:35:00,17.4,17.4,17.4,17.4,300.0,16.8214,16.8214,16.8214,16.8214,300.0
2010-07-21 10:40:00,17.4,17.4,17.4,17.4,0.0,16.8214,16.8214,16.8214,16.8214,0.0
2010-07-21 10:45:00,17.37,17.37,17.37,17.37,300.0,16.7924,16.7924,16.7924,16.7924,300.0
2010-07-21 10:50:00,17.41,17.41,17.41,17.41,900.0,16.8311,16.8311,16.8311,16.8311,900.0
2010-07-21 10:55:00,17.41,17.41,17.41,17.41,0.0,16.8311,16.8311,16.8311,16.8311,0.0
2010-07-21 11:00:00,17.41,17.41,17.41,17.41,300.0,16.8311,16.8311,16.8311,16.8311,300.0
2010-07-21 11:05:00,17.4,17.4,17.4,17.4,3300.0,16.8214,16.8214,16.8214,16.8214,3300.0
2010-07-21 11:10:00,17.34,17.34,17.34,17.34,7200.0,16.7634,16.7634,16.7634,16.7634,7200.0
2010-07-21 11:15:00,17.34,17.34,17.34,17.34,0.0,16.7634,16.7634,16.7634,16.7634,0.0
2010-07-21 11:20:00,17.35,17.35,17.35,17.35,300.0,16.7731,16.7731,16.7731,16.7731,300.0
2010-07-21 11:25:00,17.35,17.35,17.35,17.35,0.0,16.7731,16.7731,16.7731,16.7731,0.0
2010-07-21 11:30:00,17.35,17.35,17.35,17.35,0.0,16.7731,16.7731,16.7731,16.7731,0.0
2010-07-21 11:35:00,17.35,17.35,17.35,17.35,0.0,16.7731,16.7731,16.7731,16.7731,0.0
2010-07-21 11:40:00,17.43,17.43,17.43,17.43,900.0,16.8504,16.8504,16.8504,16.8504,900.0
2010-07-21 11:45:00,17.43,17.43,17.43,17.43,0.0,16.8504,16.8504,16.8504,16.8504,0.0
2010-07-21 11:50:00,17.43,17.43,17.43,17.43,0.0,16.8504,16.8504,16.8504,16.8504,0.0
2010-07-21 11:55:00,17.47,17.51,17.47,17.51,34500.0,16.8891,16.9278,16.8891,16.9278,34500.0
2010-07-21 12:00:00,17.52,17.55,17.52,17.54,19800.0,16.9374,16.9664,16.9374,16.9568,19800.0
2010-07-21 12:05:00,17.54,17.54,17.53,17.53,1200.0,16.9568,16.9568,16.9471,16.9471,1200.0
2010-07-21 12:10:00,17.57,17.58,17.57,17.58,3300.0,16.9858,16.9954,16.9858,16.9954,3300.0
2010-07-21 12:15:00,17.59,17.59,17.53,17.53,6000.0,17.0051,17.0051,16.9471,16.9471,6000.0
2010-07-21 12:20:00,17.53,17.53,17.53,17.53,0.0,16.9471,16.9471,16.9471,16.9471,0.0
2010-07-21 12:25:00,17.54,17.54,17.53,17.54,17100.0,16.9568,16.9568,16.9471,16.9568,17100.0
2010-07-21 12:30:00,17.54,17.54,17.54,17.54,0.0,16.9568,16.9568,16.9568,16.9568,0.0
2010-07-21 12:35:00,17.57,17.57,17.57,17.57,30300.0,16.9858,16.9858,16.9858,16.9858,30300.0
2010-07-21 12:40:00,17.58,17.58,17.58,17.58,300.0,16.9954,16.9954,16.9954,16.9954,300.0
2010-07-21 12:45:00,17.58,17.6,17.58,17.6,600.0,16.9954,17.0148,16.9954,17.0148,600.0
2010-07-21 12:50:00,17.58,17.58,17.55,17.55,30600.0,16.9954,16.9954,16.9664,16.9664,30600.0
2010-07-21 12:55:00,17.51,17.51,17.51,17.51,300.0,16.9278,16.9278,16.9278,16.9278,300.0
2010-07-21 13:00:00,17.52,17.56,17.52,17.56,900.0,16.9374,16.9761,16.9374,16.9761,900.0
2010-07-21 13:05:00,17.56,17.56,17.56,17.56,0.0,16.9761,16.9761,16.9761,16.9761,0.0
2010-07-21 13:10:00,17.56,17.56,17.56,17.56,0.0,16.9761,16.9761,16.9761,16.9761,0.0
2010-07-21 13:15:00,17.57,17.57,17.57,17.57,600.0,16.9858,16.9858,16.9858,16.9858,600.0
2010-07-21 13:20:00,17.58,17.58,17.57,17.57,4200.0,16.9954,16.9954,16.9858,16.9858,4200.0
2010-07-21 13:25:00,17.57,17.57,17.57,17.57,0.0,16.9858,16.9858,16.9858,16.9858,0.0
2010-07-21 13:30:00,17.57,17.57,17.57,17.57,0.0,16.9858,16.9858,16.9858,16.9858,0.0
2010-07-21 13:35:00,17.57,17.57,17.57,17.57,0.0,16.9858,16.9858,16.9858,16.9858,0.0
2010-07-21 13:40:00,17.59,17.59,17.59,17.59,1200.0,17.0051,17.0051,17.0051,17.0051,1200.0
2010-07-21 13:45:00,17.59,17.59,17.59,17.59,0.0,17.0051,17.0051,17.0051,17.0051,0.0
2010-07-21 13:50:00,17.59,17.59,17.59,17.59,0.0,17.0051,17.0051,17.0051,17.0051,0.0
2010-07-21 13:55:00,17.58,17.58,17.58,17.58,1800.0,16.9954,16.9954,16.9954,16.9954,1800.0
2010-07-21 14:00:00,17.58,17.58,17.58,17.58,900.0,16.9954,16.9954,16.9954,16.9954,900.0
2010-07-21 14:05:00,17.49,17.49,17.46,17.47,32400.0,16.9084,16.9084,16.8794,16.8891,32400.0
2010-07-21 14:10:00,17.42,17.42,17.29,17.31,3000.0,16.8407,16.8407,16.7151,16.7344,3000.0
2010-07-21 14:15:00,17.34,17.35,17.34,17.35,4800.0,16.7634,16.7731,16.7634,16.7731,4800.0
2010-07-21 14:20:00,17.37,17.38,17.35,17.38,32700.0,16.7924,16.8021,16.7731,16.8021,32700.0
2010-07-21 14:25:00,17.38,17.38,17.38,17.38,0.0,16.8021,16.8021,16.8021,16.8021,0.0
2010-07-21 14:30:00,17.37,17.37,17.33,17.33,4200.0,16.7924,16.7924,16.7537,16.7537,4200.0
2010-07-21 14:35:00,17.3,17.3,17.3,17.3,300.0,16.7247,16.7247,16.7247,16.7247,300.0
2010-07-21 14:40:00,17.33,17.33,17.33,17.33,600.0,16.7537,16.7537,16.7537,16.7537,600.0
2010-07-21 14:45:00,17.33,17.33,17.33,17.33,0.0,16.7537,16.7537,16.7537,16.7537,0.0
2010-07-21 14:50:00,17.33,17.34,17.28,17.28,37200.0,16.7537,16.7634,16.7054,16.7054,37200.0
2010-07-21 14:55:00,17.29,17.29,17.26,17.26,600.0,16.7151,16.7151,16.6861,16.6861,600.0
2010-07-21 15:00:00,17.24,17.24,17.24,17.24,900.0,16.6667,16.6667,16.6667,16.6667,900.0
2010-07-21 15:05:00,17.26,17.28,17.26,17.28,4200.0,16.6861,16.7054,16.6861,16.7054,4200.0
2010-07-21 15:10:00,17.29,17.29,17.29,17.29,600.0,16.7151,16.7151,16.7151,16.7151,600.0
2010-07-21 15:15:00,17.33,17.36,17.28,17.28,4500.0,16.7537,16.7827,16.7054,16.7054,4500.0
2010-07-21 15:20:00,17.27,17.28,17.25,17.28,1500.0,16.6957,16.7054,16.6764,16.7054,1500.0
2010-07-21 15:25:00,17.27,17.27,17.27,17.27,300.0,16.6957,16.6957,16.6957,16.6957,300.0
2010-07-21 15:30:00,17.26,17.26,17.25,17.25,2100.0,16.6861,16.6861,16.6764,16.6764,2100.0
2010-07-21 15:35:00,17.25,17.25,17.25,17.25,300.0,16.6764,16.6764,16.6764,16.6764,300.0
2010-07-21 15:40:00,17.21,17.23,17.21,17.23,1800.0,16.6377,16.6571,16.6377,16.6571,1800.0
2010-07-21 15:45:00,17.22,17.25,17.22,17.25,2700.0,16.6474,16.6764,16.6474,16.6764,2700.0
2010-07-21 15:50:00,17.27,17.28,17.25,17.25,3600.0,16.6957,16.7054,16.6764,16.6764,3600.0
2010-07-21 15:55:00,17.25,17.25,17.21,17.23,4500.0,16.6764,16.6764,16.6377,16.6571,4500.0
2010-07-22 09:30:00,17.41,17.47,17.33,17.45,87000.0,16.8311,16.8891,16.7537,16.8697,87000.0
2010-07-22 09:35:00,17.47,17.47,17.45,17.45,2100.0,16.8891,16.8891,16.8697,16.8697,2100.0
2010-07-22 09:40:00,17.47,17.53,17.47,17.53,5700.0,16.8891,16.9471,16.8891,16.9471,5700.0
2010-07-22 09:45:00,17.54,17.56,17.53,17.55,3900.0,16.9568,16.9761,16.9471,16.9664,3900.0
2010-07-22 09:50:00,17.56,17.56,17.56,17.56,300.0,16.9761,16.9761,16.9761,16.9761,300.0
2010-07-22 09:55:00,17.55,17.55,17.54,17.54,1200.0,16.9664,16.9664,16.9568,16.9568,1200.0
2010-07-22 10:00:00,17.56,17.64,17.56,17.64,1800.0,16.9761,17.0534,16.9761,17.0534,1800.0
2010-07-22 10:05:00,17.67,17.67,17.6,17.61,17700.0,17.0824,17.0824,17.0148,17.0244,17700.0
2010-07-22 10:10:00,17.63,17.63,17.62,17.62,900.0,17.0438,17.0438,17.0341,17.0341,900.0
2010-07-22 10:15:00,17.63,17.63,17.63,17.63,300.0,17.0438,17.0438,17.0438,17.0438,300.0
2010-07-22 10:20:00,17.63,17.64,17.62,17.62,1200.0,17.0438,17.0534,17.0341,17.0341,1200.0
2010-07-22 10:25:00,17.6,17.62,17.6,17.61,6300.0,17.0148,17.0341,17.0148,17.0244,6300.0
2010-07-22 10:30:00,17.61,17.61,17.6,17.6,1200.0,17.0244,17.0244,17.0148,17.0148,1200.0
2010-07-22 10:35:00,17.59,17.6,17.59,17.6,1500.0,17.0051,17.0148,17.0051,17.0148,1500.0
2010-07-22 10:40:00,17.62,17.63,17.61,17.61,1800.0,17.0341,17.0438,17.0244,17.0244,1800.0
2010-07-22 10:45:00,17.66,17.67,17.66,17.67,156900.0,17.0728,17.0824,17.0728,17.0824,156900.0
2010-07-22 10:50:00,17.7,17.72,17.7,17.72,900.0,17.1114,17.1308,17.1114,17.1308,900.0
2010-07-22 10:55:00,17.71,17.71,17.68,17.68,2400.0,17.1211,17.1211,17.0921,17.0921,2400.0
2010-07-22 11:00:00,17.68,17.68,17.68,17.68,0.0,17.0921,17.0921,17.0921,17.0921,0.0
2010-07-22 11:05:00,17.66,17.66,17.65,17.65,1200.0,17.0728,17.0728,17.0631,17.0631,1200.0
2010-07-22 11:10:00,17.63,17.63,17.61,17.61,1500.0,17.0438,17.0438,17.0244,17.0244,1500.0
2010-07-22 11:15:00,17.61,17.61,17.61,17.61,0.0,17.0244,17.0244,17.0244,17.0244,0.0
2010-07-22 11:20:00,17.61,17.61,17.61,17.61,300.0,17.0244,17.0244,17.0244,17.0244,300.0
2010-07-22 11:25:00,17.61,17.61,17.61,17.61,0.0,17.0244,17.0244,17.0244,17.0244,0.0
2010-07-22 11:30:00,17.62,17.62,17.62,17.62,300.0,17.0341,17.0341,17.0341,17.0341,300.0
2010-07-22 11:35:00,17.61,17.61,17.6,17.6,900.0,17.0244,17.0244,17.0148,17.0148,900.0
2010-07-22 11:40:00,17.56,17.57,17.56,17.57,5100.0,16.9761,16.9858,16.9761,16.9858,5100.0
2010-07-22 11:45:00,17.56,17.56,17.56,17.56,5100.0,16.9761,16.9761,16.9761,16.9761,5100.0
2010-07-22 11:50:00,17.55,17.56,17.52,17.52,9300.0,16.9664,16.9761,16.9374,16.9374,9300.0
2010-07-22 11:55:00,17.53,17.54,17.53,17.54,7200.0,16.9471,16.9568,16.9471,16.9568,7200.0
2010-07-22 12:00:00,17.54,17.56,17.54,17.56,3300.0,16.9568,16.9761,16.9568,16.9761,3300.0
2010-07-22 12:05:00,17.56,17.56,17.56,17.56,0.0,16.9761,16.9761,16.9761,16.9761,0.0
2010-07-22 12:10:00,17.55,17.55,17.54,17.54,7800.0,16.9664,16.9664,16.9568,16.9568,7800.0
2010-07-22 12:15:00,17.53,17.56,17.53,17.56,2400.0,16.9471,16.9761,16.9471,16.9761,2400.0
2010-07-22 12:20:00,17.55,17.55,17.55,17.55,900.0,16.9664,16.9664,16.9664,16.9664,900.0
2010-07-22 12:25:00,17.55,17.55,17.55,17.55,0.0,16.9664,16.9664,16.9664,16.9664,0.0
2010-07-22 12:30:00,17.55,17.55,17.55,17.55,0.0,16.9664,16.9664,16.9664,16.9664,0.0
2010-07-22 12:35:00,17.52,17.52,17.52,17.52,1200.0,16.9374,16.9374,16.9374,16.9374,1200.0
2010-07-22 12:40:00,17.51,17.52,17.51,17.52,600.0,16.9278,16.9374,16.9278,16.9374,600.0
2010-07-22 12:45:00,17.52,17.52,17.52,17.52,0.0,16.9374,16.9374,16.9374,16.9374,0.0
2010-07-22 12:50:00,17.53,17.53,17.53,17.53,900.0,16.9471,16.9471,16.9471,16.9471,900.0
2010-07-22 12:55:00,17.57,17.57,17.57,17.57,600.0,16.9858,16.9858,16.9858,16.9858,600.0
2010-07-22 13:00:00,17.57,17.57,17.57,17.57,0.0,16.9858,16.9858,16.9858,16.9858,0.0
2010-07-22 13:05:00,17.57,17.57,17.57,17.57,0.0,16.9858,16.9858,16.9858,16.9858,0.0
2010-07-22 13:10:00,17.57,17.57,17.57,17.57,0.0,16.9858,16.9858,16.9858,16.9858,0.0
2010-07-22 13:15:00,17.57,17.57,17.57,17.57,0.0,16.9858,16.9858,16.9858,16.9858,0.0
2010-07-22 13:20:00,17.6,17.6,17.6,17.6,600.0,17.0148,17.0148,17.0148,17.0148,600.0
2010-07-22 13:25:00,17.6,17.6,17.6,17.6,0.0,17.0148,17.0148,17.0148,17.0148,0.0
2010-07-22 13:30:00,17.57,17.57,17.57,17.57,2400.0,16.9858,16.9858,16.9858,16.9858,2400.0
2010-07-22 13:35:00,17.56,17.56,17.55,17.55,1500.0,16.9761,16.9761,16.9664,16.9664,1500.0
2010-07-22 13:40:00,17.55,17.55,17.55,17.55,1500.0,16.9664,16.9664,16.9664,16.9664,1500.0
2010-07-22 13:45:00,17.55,17.55,17.55,17.55,300.0,16.9664,16.9664,16.9664,16.9664,300.0
2010-07-22 13:50:00,17.55,17.55,17.55,17.55,0.0,16.9664,16.9664,16.9664,16.9664,0.0
2010-07-22 13:55:00,17.55,17.55,17.55,17.55,0.0,16.9664,16.9664,16.9664,16.9664,0.0
2010-07-22 14:00:00,17.55,17.55,17.55,17.55,0.0,16.9664,16.9664,16.9664,16.9664,0.0
2010-07-22 14:05:00,17.55,17.55,17.55,17.55,0.0,16.9664,16.9664,16.9664,16.9664,0.0
2010-07-22 14:10:00,17.55,17.55,17.55,17.55,0.0,16.9664,16.9664,16.9664,16.9664,0.0
2010-07-22 14:15:00,17.55,17.55,17.55,17.55,0.0,16.9664,16.9664,16.9664,16.9664,0.0
2010-07-22 14:20:00,17.55,17.55,17.55,17.55,0.0,16.9664,16.9664,16.9664,16.9664,0.0
2010-07-22 14:25:00,17.65,17.66,17.65,17.66,6300.0,17.0631,17.0728,17.0631,17.0728,6300.0
2010-07-22 14:30:00,17.65,17.65,17.64,17.64,36300.0,17.0631,17.0631,17.0534,17.0534,36300.0
2010-07-22 14:35:00,17.64,17.64,17.64,17.64,0.0,17.0534,17.0534,17.0534,17.0534,0.0
2010-07-22 14:40:00,17.64,17.64,17.64,17.64,0.0,17.0534,17.0534,17.0534,17.0534,0.0
2010-07-22 14:45:00,17.62,17.62,17.61,17.61,900.0,17.0341,17.0341,17.0244,17.0244,900.0
2010-07-22 14:50:00,17.61,17.61,17.61,17.61,0.0,17.0244,17.0244,17.0244,17.0244,0.0
2010-07-22 14:55:00,17.64,17.64,17.64,17.64,300.0,17.0534,17.0534,17.0534,17.0534,300.0
2010-07-22 15:00:00,17.64,17.64,17.64,17.64,2100.0,17.0534,17.0534,17.0534,17.0534,2100.0
2010-07-22 15:05:00,17.63,17.63,17.63,17.63,45300.0,17.0438,17.0438,17.0438,17.0438,45300.0
2010-07-22 15:10:00,17.63,17.63,17.63,17.63,0.0,17.0438,17.0438,17.0438,17.0438,0.0
2010-07-22 15:15:00,17.67,17.67,17.67,17.67,300.0,17.0824,17.0824,17.0824,17.0824,300.0
2010-07-22 15:20:00,17.67,17.69,17.67,17.69,900.0,17.0824,17.1018,17.0824,17.1018,900.0
2010-07-22 15:25:00,17.66,17.66,17.66,17.66,2100.0,17.0728,17.0728,17.0728,17.0728,2100.0
2010-07-22 15:30:00,17.65,17.65,17.65,17.65,3600.0,17.0631,17.0631,17.0631,17.0631,3600.0
2010-07-22 15:35:00,17.6,17.6,17.57,17.58,1800.0,17.0148,17.0148,16.9858,16.9954,1800.0
2010-07-22 15:40:00,17.58,17.6,17.58,17.6,1200.0,16.9954,17.0148,16.9954,17.0148,1200.0
2010-07-22 15:45:00,17.6,17.61,17.58,17.59,4800.0,17.0148,17.0244,16.9954,17.0051,4800.0
2010-07-22 15:50:00,17.61,17.62,17.6,17.61,3900.0,17.0244,17.0341,17.0148,17.0244,3900.0
2010-07-22 15:55:00,17.62,17.63,17.6,17.6,2400.0,17.0341,17.0438,17.0148,17.0148,2400.0
2010-07-23 09:30:00,17.47,17.62,17.47,17.62,20400.0,16.8891,17.0341,16.8891,17.0341,20400.0
2010-07-23 09:35:00,17.61,17.61,17.57,17.58,1800.0,17.0244,17.0244,16.9858,16.9954,1800.0
2010-07-23 09:40:00,17.56,17.58,17.55,17.58,48600.0,16.9761,16.9954,16.9664,16.9954,48600.0
2010-07-23 09:45:00,17.57,17.57,17.55,17.56,23700.0,16.9858,16.9858,16.9664,16.9761,23700.0
2010-07-23 09:50:00,17.5,17.5,17.5,17.5,300.0,16.9181,16.9181,16.9181,16.9181,300.0
2010-07-23 09:55:00,17.54,17.54,17.53,17.53,7500.0,16.9568,16.9568,16.9471,16.9471,7500.0
2010-07-23 10:00:00,17.53,17.53,17.53,17.53,0.0,16.9471,16.9471,16.9471,16.9471,0.0
2010-07-23 10:05:00,17.53,17.53,17.53,17.53,0.0,16.9471,16.9471,16.9471,16.9471,0.0
2010-07-23 10:10:00,17.51,17.53,17.51,17.53,5100.0,16.9278,16.9471,16.9278,16.9471,5100.0
2010-07-23 10:15:00,17.53,17.53,17.53,17.53,0.0,16.9471,16.9471,16.9471,16.9471,0.0
2010-07-23 10:20:00,17.55,17.55,17.54,17.54,600.0,16.9664,16.9664,16.9568,16.9568,600.0
2010-07-23 10:25:00,17.54,17.54,17.54,17.54,0.0,16.9568,16.9568,16.9568,16.9568,0.0
2010-07-23 10:30:00,17.6,17.62,17.6,17.62,600.0,17.0148,17.0341,17.0148,17.0341,600.0
2010-07-23 10:35:00,17.63,17.64,17.62,17.62,51300.0,17.0438,17.0534,17.0341,17.0341,51300.0
2010-07-23 10:40:00,17.64,17.64,17.64,17.64,600.0,17.0534,17.0534,17.0534,17.0534,600.0
2010-07-23 10:45:00,17.65,17.66,17.65,17.66,1200.0,17.0631,17.0728,17.0631,17.0728,1200.0
2010-07-23 10:50:00,17.66,17.66,17.66,17.66,0.0,17.0728,17.0728,17.0728,17.0728,0.0
2010-07-23 10:55:00,17.62,17.62,17.62,17.62,300.0,17.0341,17.0341,17.0341,17.0341,300.0
2010-07-23 11:00:00,17.57,17.58,17.57,17.58,600.0,16.9858,16.9954,16.9858,16.9954,600.0
2010-07-23 11:05:00,17.58,17.58,17.58,17.58,0.0,16.9954,16.9954,16.9954,16.9954,0.0
2010-07-23 11:10:00,17.55,17.55,17.55,17.55,1500.0,16.9664,16.9664,16.9664,16.9664,1500.0
2010-07-23 11:15:00,17.55,17.57,17.55,17.57,900.0,16.9664,16.9858,16.9664,16.9858,900.0
2010-07-23 11:20:00,17.56,17.56,17.56,17.56,300.0,16.9761,16.9761,16.9761,16.9761,300.0
2010-07-23 11:25:00,17.54,17.55,17.53,17.53,35400.0,16.9568,16.9664,16.9471,16.9471,35400.0
2010-07-23 11:30:00,17.55,17.58,17.55,17.56,6300.0,16.9664,16.9954,16.9664,16.9761,6300.0
2010-07-23 11:35:00,17.54,17.54,17.54,17.54,300.0,16.9568,16.9568,16.9568,16.9568,300.0
2010-07-23 11:40:00,17.52,17.52,17.5,17.5,5400.0,16.9374,16.9374,16.9181,16.9181,5400.0
2010-07-23 11:45:00,17.5,17.51,17.5,17.51,30900.0,16.9181,16.9278,16.9181,16.9278,30900.0
2010-07-23 11:50:00,17.53,17.53,17.53,17.53,300.0,16.9471,16.9471,16.9471,16.9471,300.0
2010-07-23 11:55:00,17.53,17.53,17.53,17.53,0.0,16.9471,16.9471,16.9471,16.9471,0.0
2010-07-23 12:00:00,17.52,17.56,17.51,17.51,5400.0,16.9374,16.9761,16.9278,16.9278,5400.0
2010-07-23 12:05:00,17.51,17.51,17.51,17.51,0.0,16.9278,16.9278,16.9278,16.9278,0.0
2010-07-23 12:10:00,17.47,17.47,17.45,17.45,5700.0,16.8891,16.8891,16.8697,16.8697,5700.0
2010-07-23 12:15:00,17.48,17.53,17.48,17.52,1500.0,16.8987,16.9471,16.8987,16.9374,1500.0
2010-07-23 12:20:00,17.5,17.52,17.5,17.5,1500.0,16.9181,16.9374,16.9181,16.9181,1500.0
2010-07-23 12:25:00,17.5,17.5,17.5,17.5,0.0,16.9181,16.9181,16.9181,16.9181,0.0
2010-07-23 12:30:00,17.5,17.5,17.5,17.5,0.0,16.9181,16.9181,16.9181,16.9181,0.0
2010-07-23 12:35:00,17.5,17.5,17.5,17.5,0.0,16.9181,16.9181,16.9181,16.9181,0.0
2010-07-23 12:40:00,17.5,17.5,17.5,17.5,0.0,16.9181,16.9181,16.9181,16.9181,0.0
2010-07-23 12:45:00,17.46,17.46,17.46,17.46,900.0,16.8794,16.8794,16.8794,16.8794,900.0
2010-07-23 12:50:00,17.49,17.49,17.49,17.49,900.0,16.9084,16.9084,16.9084,16.9084,900.0
2010-07-23 12:55:00,17.49,17.49,17.49,17.49,0.0,16.9084,16.9084,16.9084,16.9084,0.0
2010-07-23 13:00:00,17.49,17.49,17.49,17.49,300.0,16.9084,16.9084,16.9084,16.9084,300.0
2010-07-23 13:05:00,17.49,17.49,17.49,17.49,0.0,16.9084,16.9084,16.9084,16.9084,0.0
2010-07-23 13:10:00,17.54,17.58,17.54,17.58,600.0,16.9568,16.9954,16.9568,16.9954,600.0
2010-07-23 13:15:00,17.58,17.72,17.57,17.69,21900.0,16.9954,17.1308,16.9858,17.1018,21900.0
2010-07-23 13:20:00,17.69,17.86,17.67,17.86,27300.0,17.1018,17.2661,17.0824,17.2661,27300.0
2010-07-23 13:25:00,17.88,17.97,17.88,17.97,120600.0,17.2854,17.3725,17.2854,17.3725,120600.0
2010-07-23 13:30:00,17.98,18.05,17.97,18.03,240600.0,17.3821,17.4498,17.3725,17.4305,240600.0
2010-07-23 13:35:00,18.01,18.01,17.95,17.95,59400.0,17.4111,17.4111,17.3531,17.3531,59400.0
2010-07-23 13:40:00,17.93,17.97,17.93,17.97,37200.0,17.3338,17.3725,17.3338,17.3725,37200.0
2010-07-23 13:45:00,17.94,17.95,17.92,17.92,12900.0,17.3435,17.3531,17.3241,17.3241,12900.0
2010-07-23 13:50:00,17.92,17.92,17.92,17.92,0.0,17.3241,17.3241,17.3241,17.3241,0.0
2010-07-23 13:55:00,18.0,18.02,17.98,18.0,48900.0,17.4015,17.4208,17.3821,17.4015,48900.0
2010-07-23 14:00:00,18.0,18.05,18.0,18.05,10800.0,17.4015,17.4498,17.4015,17.4498,10800.0
2010-07-23 14:05:00,18.04,18.07,18.04,18.05,42600.0,17.4401,17.4691,17.4401,17.4498,42600.0
2010-07-23 14:10:00,18.06,18.06,18.03,18.03,42000.0,17.4595,17.4595,17.4305,17.4305,42000.0
2010-07-23 14:15:00,18.03,18.03,18.03,18.03,0.0,17.4305,17.4305,17.4305,17.4305,0.0
2010-07-23 14:20:00,18.04,18.06,18.01,18.01,36900.0,17.4401,17.4595,17.4111,17.4111,36900.0
2010-07-23 14:25:00,18.01,18.01,18.0,18.01,1200.0,17.4111,17.4111,17.4015,17.4111,1200.0
2010-07-23 14:30:00,18.0,18.01,18.0,18.01,12900.0,17.4015,17.4111,17.4015,17.4111,12900.0
2010-07-23 14:35:00,18.0,18.0,18.0,18.0,4500.0,17.4015,17.4015,17.4015,17.4015,4500.0
2010-07-23 14:40:00,18.0,18.0,18.0,18.0,0.0,17.4015,17.4015,17.4015,17.4015,0.0
2010-07-23 14:45:00,18.04,18.04,18.01,18.01,12000.0,17.4401,17.4401,17.4111,17.4111,12000.0
2010-07-23 14:50:00,18.03,18.03,18.03,18.03,300.0,17.4305,17.4305,17.4305,17.4305,300.0
2010-07-23 14:55:00,18.04,18.07,18.03,18.04,12300.0,17.4401,17.4691,17.4305,17.4401,12300.0
2010-07-23 15:00:00,18.05,18.07,18.05,18.05,8100.0,17.4498,17.4691,17.4498,17.4498,8100.0
2010-07-23 15:05:00,18.06,18.06,18.06,18.06,300.0,17.4595,17.4595,17.4595,17.4595,300.0
2010-07-23 15:10:00,18.07,18.07,18.05,18.05,9600.0,17.4691,17.4691,17.4498,17.4498,9600.0
2010-07-23 15:15:00,18.04,18.06,18.04,18.06,900.0,17.4401,17.4595,17.4401,17.4595,900.0
2010-07-23 15:20:00,18.09,18.09,18.07,18.07,15000.0,17.4885,17.4885,17.4691,17.4691,15000.0
2010-07-23 15:25:00,18.07,18.07,18.05,18.06,6000.0,17.4691,17.4691,17.4498,17.4595,6000.0
2010-07-23 15:30:00,18.07,18.07,18.05,18.07,6300.0,17.4691,17.4691,17.4498,17.4691,6300.0
2010-07-23 15:35:00,18.07,18.07,18.01,18.01,5100.0,17.4691,17.4691,17.4111,17.4111,5100.0
2010-07-23 15:40:00,18.02,18.02,17.97,18.01,6900.0,17.4208,17.4208,17.3725,17.4111,6900.0
2010-07-23 15:45:00,18.03,18.04,18.02,18.02,5700.0,17.4305,17.4401,17.4208,17.4208,5700.0
2010-07-23 15:50:00,18.04,18.07,18.04,18.07,3900.0,17.4401,17.4691,17.4401,17.4691,3900.0
2010-07-23 15:55:00,18.08,18.1,18.08,18.1,12600.0,17.4788,17.4981,17.4788,17.4981,12600.0
2010-07-26 09:30:00,18.16,18.25,18.16,18.25,1200.0,17.5561,17.6431,17.5561,17.6431,1200.0
2010-07-26 09:35:00,18.28,18.28,18.28,18.28,600.0,17.6721,17.6721,17.6721,17.6721,600.0
2010-07-26 09:40:00,18.28,18.28,18.28,18.28,0.0,17.6721,17.6721,17.6721,17.6721,0.0
2010-07-26 09:45:00,18.33,18.38,18.33,18.38,32700.0,17.7205,17.7688,17.7205,17.7688,32700.0
2010-07-26 09:50:00,18.4,18.45,18.4,18.45,3600.0,17.7882,17.8365,17.7882,17.8365,3600.0
2010-07-26 09:55:00,18.48,18.54,18.48,18.54,34800.0,17.8655,17.9235,17.8655,17.9235,34800.0
2010-07-26 10:00:00,18.55,18.67,18.55,18.65,38700.0,17.9332,18.0492,17.9332,18.0298,38700.0
2010-07-26 10:05:00,18.65,18.74,18.65,18.74,50400.0,18.0298,18.1169,18.0298,18.1169,50400.0
2010-07-26 10:10:00,18.75,18.85,18.75,18.85,43500.0,18.1265,18.2232,18.1265,18.2232,43500.0
2010-07-26 10:15:00,18.86,18.87,18.85,18.85,42300.0,18.2329,18.2425,18.2232,18.2232,42300.0
2010-07-26 10:20:00,18.85,18.85,18.8,18.8,5100.0,18.2232,18.2232,18.1749,18.1749,5100.0
2010-07-26 10:25:00,18.82,18.83,18.82,18.83,1800.0,18.1942,18.2039,18.1942,18.2039,1800.0
2010-07-26 10:30:00,18.84,18.84,18.8,18.8,1200.0,18.2135,18.2135,18.1749,18.1749,1200.0
2010-07-26 10:35:00,18.84,18.84,18.82,18.82,600.0,18.2135,18.2135,18.1942,18.1942,600.0
2010-07-26 10:40:00,18.83,18.83,18.79,18.79,900.0,18.2039,18.2039,18.1652,18.1652,900.0
2010-07-26 10:45:00,18.79,18.79,18.79,18.79,0.0,18.1652,18.1652,18.1652,18.1652,0.0
2010-07-26 10:50:00,18.79,18.79,18.77,18.77,1800.0,18.1652,18.1652,18.1459,18.1459,1800.0
2010-07-26 10:55:00,18.78,18.79,18.78,18.78,1500.0,18.1555,18.1652,18.1555,18.1555,1500.0
2010-07-26 11:00:00,18.8,18.8,18.78,18.78,900.0,18.1749,18.1749,18.1555,18.1555,900.0
2010-07-26 11:05:00,18.75,18.75,18.71,18.71,2100.0,18.1265,18.1265,18.0878,18.0878,2100.0
2010-07-26 11:10:00,18.72,18.72,18.71,18.72,18600.0,18.0975,18.0975,18.0878,18.0975,18600.0
2010-07-26 11:15:00,18.73,18.73,18.72,18.72,12000.0,18.1072,18.1072,18.0975,18.0975,12000.0
2010-07-26 11:20:00,18.73,18.73,18.73,18.73,3300.0,18.1072,18.1072,18.1072,18.1072,3300.0
2010-07-26 11:25:00,18.73,18.73,18.73,18.73,0.0,18.1072,18.1072,18.1072,18.1072,0.0
2010-07-26 11:30:00,18.71,18.71,18.71,18.71,3000.0,18.0878,18.0878,18.0878,18.0878,3000.0
2010-07-26 11:35:00,18.71,18.71,18.71,18.71,0.0,18.0878,18.0878,18.0878,18.0878,0.0
2010-07-26 11:40:00,18.7,18.7,18.7,18.7,600.0,18.0782,18.0782,18.0782,18.0782,600.0
2010-07-26 11:45:00,18.7,18.7,18.7,18.7,0.0,18.0782,18.0782,18.0782,18.0782,0.0
2010-07-26 11:50:00,18.72,18.72,18.72,18.72,600.0,18.0975,18.0975,18.0975,18.0975,600.0
2010-07-26 11:55:00,18.72,18.72,18.72,18.72,0.0,18.0975,18.0975,18.0975,18.0975,0.0
2010-07-26 12:00:00,18.72,18.72,18.72,18.72,0.0,18.0975,18.0975,18.0975,18.0975,0.0
2010-07-26 12:05:00,18.76,18.76,18.76,18.76,1500.0,18.1362,18.1362,18.1362,18.1362,1500.0
2010-07-26 12:10:00,18.75,18.75,18.75,18.75,3300.0,18.1265,18.1265,18.1265,18.1265,3300.0
2010-07-26 12:15:00,18.75,18.75,18.75,18.75,0.0,18.1265,18.1265,18.1265,18.1265,0.0
2010-07-26 12:20:00,18.72,18.72,18.71,18.71,23100.0,18.0975,18.0975,18.0878,18.0878,23100.0
2010-07-26 12:25:00,18.72,18.73,18.72,18.73,600.0,18.0975,18.1072,18.0975,18.1072,600.0
2010-07-26 12:30:00,18.72,18.72,18.69,18.69,2100.0,18.0975,18.0975,18.0685,18.0685,2100.0
2010-07-26 12:35:00,18.69,18.71,18.69,18.71,1500.0,18.0685,18.0878,18.0685,18.0878,1500.0
2010-07-26 12:40:00,18.7,18.7,18.7,18.7,600.0,18.0782,18.0782,18.0782,18.0782,600.0
2010-07-26 12:45:00,18.69,18.69,18.68,18.68,21000.0,18.0685,18.0685,18.0588,18.0588,21000.0
2010-07-26 12:50:00,18.7,18.71,18.7,18.7,6300.0,18.0782,18.0878,18.0782,18.0782,6300.0
2010-07-26 12:55:00,18.7,18.7,18.7,18.7,0.0,18.0782,18.0782,18.0782,18.0782,0.0
2010-07-26 13:00:00,18.7,18.7,18.7,18.7,0.0,18.0782,18.0782,18.0782,18.0782,0.0
2010-07-26 13:05:00,18.7,18.7,18.68,18.68,5400.0,18.0782,18.0782,18.0588,18.0588,5400.0
2010-07-26 13:10:00,18.68,18.68,18.68,18.68,0.0,18.0588,18.0588,18.0588,18.0588,0.0
2010-07-26 13:15:00,18.71,18.71,18.71,18.71,300.0,18.0878,18.0878,18.0878,18.0878,300.0
2010-07-26 13:20:00,18.7,18.71,18.69,18.71,16200.0,18.0782,18.0878,18.0685,18.0878,16200.0
2010-07-26 13:25:00,18.71,18.71,18.71,18.71,0.0,18.0878,18.0878,18.0878,18.0878,0.0
2010-07-26 13:30:00,18.72,18.72,18.71,18.72,1500.0,18.0975,18.0975,18.0878,18.0975,1500.0
2010-07-26 13:35:00,18.69,18.72,18.69,18.72,4800.0,18.0685,18.0975,18.0685,18.0975,4800.0
2010-07-26 13:40:00,18.71,18.71,18.71,18.71,300.0,18.0878,18.0878,18.0878,18.0878,300.0
2010-07-26 13:45:00,18.71,18.71,18.71,18.71,300.0,18.0878,18.0878,18.0878,18.0878,300.0
2010-07-26 13:50:00,18.72,18.72,18.71,18.71,600.0,18.0975,18.0975,18.0878,18.0878,600.0
2010-07-26 13:55:00,18.73,18.73,18.73,18.73,300.0,18.1072,18.1072,18.1072,18.1072,300.0
2010-07-26 14:00:00,18.72,18.72,18.72,18.72,300.0,18.0975,18.0975,18.0975,18.0975,300.0
2010-07-26 14:05:00,18.73,18.73,18.73,18.73,3000.0,18.1072,18.1072,18.1072,18.1072,3000.0
2010-07-26 14:10:00,18.73,18.73,18.73,18.73,300.0,18.1072,18.1072,18.1072,18.1072,300.0
2010-07-26 14:15:00,18.72,18.72,18.72,18.72,600.0,18.0975,18.0975,18.0975,18.0975,600.0
2010-07-26 14:20:00,18.72,18.73,18.72,18.72,2100.0,18.0975,18.1072,18.0975,18.0975,2100.0
2010-07-26 14:25:00,18.72,18.72,18.72,18.72,900.0,18.0975,18.0975,18.0975,18.0975,900.0
2010-07-26 14:30:00,18.69,18.69,18.69,18.69,300.0,18.0685,18.0685,18.0685,18.0685,300.0
2010-07-26 14:35:00,18.69,18.69,18.69,18.69,3300.0,18.0685,18.0685,18.0685,18.0685,3300.0
2010-07-26 14:40:00,18.71,18.71,18.71,18.71,600.0,18.0878,18.0878,18.0878,18.0878,600.0
2010-07-26 14:45:00,18.71,18.71,18.71,18.71,0.0,18.0878,18.0878,18.0878,18.0878,0.0
2010-07-26 14:50:00,18.71,18.71,18.71,18.71,0.0,18.0878,18.0878,18.0878,18.0878,0.0
2010-07-26 14:55:00,18.71,18.71,18.71,18.71,0.0,18.0878,18.0878,18.0878,18.0878,0.0
2010-07-26 15:00:00,18.72,18.73,18.72,18.73,1500.0,18.0975,18.1072,18.0975,18.1072,1500.0
2010-07-26 15:05:00,18.73,18.74,18.73,18.74,900.0,18.1072,18.1169,18.1072,18.1169,900.0
2010-07-26 15:10:00,18.74,18.74,18.73,18.73,29100.0,18.1169,18.1169,18.1072,18.1072,29100.0
2010-07-26 15:15:00,18.73,18.73,18.73,18.73,14100.0,18.1072,18.1072,18.1072,18.1072,14100.0
2010-07-26 15:20:00,18.74,18.75,18.73,18.74,27900.0,18.1169,18.1265,18.1072,18.1169,27900.0
2010-07-26 15:25:00,18.74,18.74,18.74,18.74,0.0,18.1169,18.1169,18.1169,18.1169,0.0
2010-07-26 15:30:00,18.76,18.77,18.76,18.77,1800.0,18.1362,18.1459,18.1362,18.1459,1800.0
2010-07-26 15:35:00,18.76,18.77,18.76,18.77,1500.0,18.1362,18.1459,18.1362,18.1459,1500.0
2010-07-26 15:40:00,18.77,18.78,18.77,18.78,4800.0,18.1459,18.1555,18.1459,18.1555,4800.0
2010-07-26 15:45:00,18.78,18.79,18.78,18.79,4500.0,18.1555,18.1652,18.1555,18.1652,4500.0
2010-07-26 15:50:00,18.79,18.82,18.79,18.81,3600.0,18.1652,18.1942,18.1652,18.1845,3600.0
2010-07-26 15:55:00,18.8,18.82,18.8,18.8,19200.0,18.1749,18.1942,18.1749,18.1749,19200.0
2010-07-27 09:30:00,18.92,18.95,18.85,18.85,12300.0,18.2909,18.3199,18.2232,18.2232,12300.0
2010-07-27 09:35:00,18.85,18.91,18.85,18.91,32700.0,18.2232,18.2812,18.2232,18.2812,32700.0
2010-07-27 09:40:00,18.89,18.89,18.83,18.83,23700.0,18.2619,18.2619,18.2039,18.2039,23700.0
2010-07-27 09:45:00,18.8,18.81,18.8,18.81,900.0,18.1749,18.1845,18.1749,18.1845,900.0
2010-07-27 09:50:00,18.81,18.85,18.81,18.82,6000.0,18.1845,18.2232,18.1845,18.1942,6000.0
2010-07-27 09:55:00,18.82,18.84,18.82,18.82,6900.0,18.1942,18.2135,18.1942,18.1942,6900.0
2010-07-27 10:00:00,18.8,18.86,18.8,18.83,7800.0,18.1749,18.2329,18.1749,18.2039,7800.0
2010-07-27 10:05:00,18.83,18.83,18.75,18.75,4800.0,18.2039,18.2039,18.1265,18.1265,4800.0
2010-07-27 10:10:00,18.72,18.74,18.71,18.73,61500.0,18.0975,18.1169,18.0878,18.1072,61500.0
2010-07-27 10:15:00,18.72,18.76,18.72,18.75,73500.0,18.0975,18.1362,18.0975,18.1265,73500.0
2010-07-27 10:20:00,18.75,18.78,18.75,18.76,67500.0,18.1265,18.1555,18.1265,18.1362,67500.0
2010-07-27 10:25:00,18.76,18.76,18.76,18.76,0.0,18.1362,18.1362,18.1362,18.1362,0.0
2010-07-27 10:30:00,18.76,18.76,18.76,18.76,0.0,18.1362,18.1362,18.1362,18.1362,0.0
2010-07-27 10:35:00,18.74,18.74,18.74,18.74,300.0,18.1169,18.1169,18.1169,18.1169,300.0
2010-07-27 10:40:00,18.73,18.73,18.73,18.73,1200.0,18.1072,18.1072,18.1072,18.1072,1200.0
2010-07-27 10:45:00,18.73,18.73,18.73,18.73,600.0,18.1072,18.1072,18.1072,18.1072,600.0
2010-07-27 10:50:00,18.72,18.75,18.72,18.74,1800.0,18.0975,18.1265,18.0975,18.1169,1800.0
2010-07-27 10:55:00,18.75,18.75,18.75,18.75,300.0,18.1265,18.1265,18.1265,18.1265,300.0
2010-07-27 11:00:00,18.72,18.72,18.72,18.72,2400.0,18.0975,18.0975,18.0975,18.0975,2400.0
2010-07-27 11:05:00,18.71,18.71,18.71,18.71,600.0,18.0878,18.0878,18.0878,18.0878,600.0
2010-07-27 11:10:00,18.7,18.7,18.7,18.7,300.0,18.0782,18.0782,18.0782,18.0782,300.0
2010-07-27 11:15:00,18.67,18.67,18.67,18.67,600.0,18.0492,18.0492,18.0492,18.0492,600.0
2010-07-27 11:20:00,18.65,18.65,18.63,18.63,32100.0,18.0298,18.0298,18.0105,18.0105,32100.0
2010-07-27 11:25:00,18.63,18.63,18.62,18.63,1800.0,18.0105,18.0105,18.0008,18.0105,1800.0
2010-07-27 11:30:00,18.63,18.63,18.62,18.63,1500.0,18.0105,18.0105,18.0008,18.0105,1500.0
2010-07-27 11:35:00,18.63,18.63,18.63,18.63,0.0,18.0105,18.0105,18.0105,18.0105,0.0
2010-07-27 11:40:00,18.66,18.66,18.65,18.65,3000.0,18.0395,18.0395,18.0298,18.0298,3000.0
2010-07-27 11:45:00,18.65,18.65,18.65,18.65,300.0,18.0298,18.0298,18.0298,18.0298,300.0
2010-07-27 11:50:00,18.65,18.65,18.65,18.65,0.0,18.0298,18.0298,18.0298,18.0298,0.0
2010-07-27 11:55:00,18.65,18.65,18.65,18.65,0.0,18.0298,18.0298,18.0298,18.0298,0.0
2010-07-27 12:00:00,18.65,18.65,18.65,18.65,0.0,18.0298,18.0298,18.0298,18.0298,0.0
2010-07-27 12:05:00,18.65,18.65,18.65,18.65,0.0,18.0298,18.0298,18.0298,18.0298,0.0
2010-07-27 12:10:00,18.65,18.65,18.65,18.65,300.0,18.0298,18.0298,18.0298,18.0298,300.0
2010-07-27 12:15:00,18.64,18.64,18.64,18.64,35100.0,18.0202,18.0202,18.0202,18.0202,35100.0
2010-07-27 12:20:00,18.64,18.64,18.64,18.64,0.0,18.0202,18.0202,18.0202,18.0202,0.0
2010-07-27 12:25:00,18.64,18.64,18.64,18.64,0.0,18.0202,18.0202,18.0202,18.0202,0.0
2010-07-27 12:30:00,18.63,18.63,18.63,18.63,300.0,18.0105,18.0105,18.0105,18.0105,300.0
2010-07-27 12:35:00,18.63,18.63,18.63,18.63,0.0,18.0105,18.0105,18.0105,18.0105,0.0
2010-07-27 12:40:00,18.65,18.65,18.65,18.65,300.0,18.0298,18.0298,18.0298,18.0298,300.0
2010-07-27 12:45:00,18.65,18.65,18.63,18.63,900.0,18.0298,18.0298,18.0105,18.0105,900.0
2010-07-27 12:50:00,18.63,18.63,18.63,18.63,0.0,18.0105,18.0105,18.0105,18.0105,0.0
2010-07-27 12:55:00,18.59,18.59,18.59,18.59,300.0,17.9718,17.9718,17.9718,17.9718,300.0
2010-07-27 13:00:00,18.61,18.61,18.61,18.61,300.0,17.9912,17.9912,17.9912,17.9912,300.0
2010-07-27 13:05:00,18.63,18.63,18.63,18.63,1200.0,18.0105,18.0105,18.0105,18.0105,1200.0
2010-07-27 13:10:00,18.63,18.63,18.63,18.63,0.0,18.0105,18.0105,18.0105,18.0105,0.0
2010-07-27 13:15:00,18.63,18.63,18.63,18.63,0.0,18.0105,18.0105,18.0105,18.0105,0.0
2010-07-27 13:20:00,18.63,18.63,18.63,18.63,0.0,18.0105,18.0105,18.0105,18.0105,0.0
2010-07-27 13:25:00,18.63,18.63,18.63,18.63,0.0,18.0105,18.0105,18.0105,18.0105,0.0
2010-07-27 13:30:00,18.55,18.55,18.53,18.53,2700.0,17.9332,17.9332,17.9138,17.9138,2700.0
2010-07-27 13:35:00,18.54,18.54,18.54,18.54,300.0,17.9235,17.9235,17.9235,17.9235,300.0
2010-07-27 13:40:00,18.53,18.54,18.52,18.54,1500.0,17.9138,17.9235,17.9042,17.9235,1500.0
2010-07-27 13:45:00,18.54,18.54,18.54,18.54,0.0,17.9235,17.9235,17.9235,17.9235,0.0
2010-07-27 13:50:00,18.6,18.6,18.58,18.58,900.0,17.9815,17.9815,17.9622,17.9622,900.0
2010-07-27 13:55:00,18.6,18.6,18.6,18.6,900.0,17.9815,17.9815,17.9815,17.9815,900.0
2010-07-27 14:00:00,18.6,18.6,18.6,18.6,0.0,17.9815,17.9815,17.9815,17.9815,0.0
2010-07-27 14:05:00,18.57,18.58,18.57,18.58,600.0,17.9525,17.9622,17.9525,17.9622,600.0
2010-07-27 14:10:00,18.59,18.59,18.59,18.59,300.0,17.9718,17.9718,17.9718,17.9718,300.0
2010-07-27 14:15:00,18.57,18.63,18.57,18.63,7500.0,17.9525,18.0105,17.9525,18.0105,7500.0
2010-07-27 14:20:00,18.65,18.65,18.62,18.62,4500.0,18.0298,18.0298,18.0008,18.0008,4500.0
2010-07-27 14:25:00,18.62,18.62,18.61,18.61,1500.0,18.0008,18.0008,17.9912,17.9912,1500.0
2010-07-27 14:30:00,18.62,18.62,18.62,18.62,300.0,18.0008,18.0008,18.0008,18.0008,300.0
2010-07-27 14:35:00,18.61,18.61,18.61,18.61,1500.0,17.9912,17.9912,17.9912,17.9912,1500.0
2010-07-27 14:40:00,18.61,18.61,18.6,18.6,1800.0,17.9912,17.9912,17.9815,17.9815,1800.0
2010-07-27 14:45:00,18.61,18.62,18.61,18.62,600.0,17.9912,18.0008,17.9912,18.0008,600.0
2010-07-27 14:50:00,18.62,18.62,18.62,18.62,600.0,18.0008,18.0008,18.0008,18.0008,600.0
2010-07-27 14:55:00,18.62,18.62,18.62,18.62,600.0,18.0008,18.0008,18.0008,18.0008,600.0
2010-07-27 15:00:00,18.64,18.64,18.64,18.64,900.0,18.0202,18.0202,18.0202,18.0202,900.0
2010-07-27 15:05:00,18.64,18.67,18.64,18.67,1200.0,18.0202,18.0492,18.0202,18.0492,1200.0
2010-07-27 15:10:00,18.66,18.66,18.66,18.66,300.0,18.0395,18.0395,18.0395,18.0395,300.0
2010-07-27 15:15:00,18.64,18.67,18.64,18.67,5400.0,18.0202,18.0492,18.0202,18.0492,5400.0
2010-07-27 15:20:00,18.67,18.7,18.67,18.7,3600.0,18.0492,18.0782,18.0492,18.0782,3600.0
2010-07-27 15:25:00,18.69,18.69,18.67,18.68,1800.0,18.0685,18.0685,18.0492,18.0588,1800.0
2010-07-27 15:30:00,18.67,18.67,18.67,18.67,4800.0,18.0492,18.0492,18.0492,18.0492,4800.0
2010-07-27 15:35:00,18.67,18.67,18.67,18.67,1500.0,18.0492,18.0492,18.0492,18.0492,1500.0
2010-07-27 15:40:00,18.65,18.65,18.65,18.65,300.0,18.0298,18.0298,18.0298,18.0298,300.0
2010-07-27 15:45:00,18.65,18.7,18.65,18.67,9000.0,18.0298,18.0782,18.0298,18.0492,9000.0
2010-07-27 15:50:00,18.67,18.68,18.67,18.68,4800.0,18.0492,18.0588,18.0492,18.0588,4800.0
2010-07-27 15:55:00,18.68,18.69,18.66,18.66,56100.0,18.0588,18.0685,18.0395,18.0395,56100.0
2010-07-28 09:30:00,18.59,18.59,18.5,18.52,8400.0,17.9718,17.9718,17.8848,17.9042,8400.0
2010-07-28 09:35:00,18.66,18.7,18.66,18.69,17400.0,18.0395,18.0782,18.0395,18.0685,17400.0
2010-07-28 09:40:00,18.66,18.66,18.59,18.59,23400.0,18.0395,18.0395,17.9718,17.9718,23400.0
2010-07-28 09:45:00,18.57,18.57,18.56,18.56,600.0,17.9525,17.9525,17.9428,17.9428,600.0
2010-07-28 09:50:00,18.57,18.57,18.54,18.55,3000.0,17.9525,17.9525,17.9235,17.9332,3000.0
2010-07-28 09:55:00,18.53,18.54,18.52,18.52,32100.0,17.9138,17.9235,17.9042,17.9042,32100.0
2010-07-28 10:00:00,18.52,18.52,18.52,18.52,1200.0,17.9042,17.9042,17.9042,17.9042,1200.0
2010-07-28 10:05:00,18.51,18.52,18.51,18.52,600.0,17.8945,17.9042,17.8945,17.9042,600.0
2010-07-28 10:10:00,18.46,18.46,18.46,18.46,600.0,17.8462,17.8462,17.8462,17.8462,600.0
2010-07-28 10:15:00,18.45,18.45,18.44,18.44,138300.0,17.8365,17.8365,17.8268,17.8268,138300.0
2010-07-28 10:20:00,18.44,18.44,18.4,18.4,600.0,17.8268,17.8268,17.7882,17.7882,600.0
2010-07-28 10:25:00,18.4,18.43,18.4,18.43,1800.0,17.7882,17.8172,17.7882,17.8172,1800.0
2010-07-28 10:30:00,18.43,18.43,18.41,18.41,3600.0,17.8172,17.8172,17.7978,17.7978,3600.0
2010-07-28 10:35:00,18.39,18.39,18.39,18.39,28500.0,17.7785,17.7785,17.7785,17.7785,28500.0
2010-07-28 10:40:00,18.39,18.41,18.39,18.41,1500.0,17.7785,17.7978,17.7785,17.7978,1500.0
2010-07-28 10:45:00,18.43,18.43,18.43,18.43,600.0,17.8172,17.8172,17.8172,17.8172,600.0
2010-07-28 10:50:00,18.42,18.42,18.42,18.42,300.0,17.8075,17.8075,17.8075,17.8075,300.0
2010-07-28 10:55:00,18.42,18.42,18.42,18.42,0.0,17.8075,17.8075,17.8075,17.8075,0.0
2010-07-28 11:00:00,18.38,18.4,18.36,18.36,4200.0,17.7688,17.7882,17.7495,17.7495,4200.0
2010-07-28 11:05:00,18.37,18.37,18.35,18.35,1800.0,17.7592,17.7592,17.7398,17.7398,1800.0
2010-07-28 11:10:00,18.33,18.35,18.33,18.35,2700.0,17.7205,17.7398,17.7205,17.7398,2700.0
2010-07-28 11:15:00,18.35,18.35,18.35,18.35,300.0,17.7398,17.7398,17.7398,17.7398,300.0
2010-07-28 11:20:00,18.3,18.32,18.3,18.32,2100.0,17.6915,17.7108,17.6915,17.7108,2100.0
2010-07-28 11:25:00,18.3,18.3,18.29,18.29,600.0,17.6915,17.6915,17.6818,17.6818,600.0
2010-07-28 11:30:00,18.28,18.28,18.28,18.28,300.0,17.6721,17.6721,17.6721,17.6721,300.0
2010-07-28 11:35:00,18.27,18.29,18.27,18.29,1800.0,17.6625,17.6818,17.6625,17.6818,1800.0
2010-07-28 11:40:00,18.25,18.25,18.25,18.25,300.0,17.6431,17.6431,17.6431,17.6431,300.0
2010-07-28 11:45:00,18.26,18.26,18.25,18.25,3000.0,17.6528,17.6528,17.6431,17.6431,3000.0
2010-07-28 11:50:00,18.25,18.25,18.25,18.25,0.0,17.6431,17.6431,17.6431,17.6431,0.0
2010-07-28 11:55:00,18.25,18.25,18.25,18.25,300.0,17.6431,17.6431,17.6431,17.6431,300.0
2010-07-28 12:00:00,18.25,18.25,18.25,18.25,300.0,17.6431,17.6431,17.6431,17.6431,300.0
2010-07-28 12:05:00,18.3,18.3,18.3,18.3,300.0,17.6915,17.6915,17.6915,17.6915,300.0
2010-07-28 12:10:00,18.3,18.3,18.3,18.3,300.0,17.6915,17.6915,17.6915,17.6915,300.0
2010-07-28 12:15:00,18.32,18.32,18.32,18.32,300.0,17.7108,17.7108,17.7108,17.7108,300.0
2010-07-28 12:20:00,18.31,18.31,18.3,18.3,3000.0,17.7011,17.7011,17.6915,17.6915,3000.0
2010-07-28 12:25:00,18.28,18.28,18.28,18.28,1500.0,17.6721,17.6721,17.6721,17.6721,1500.0
2010-07-28 12:30:00,18.27,18.27,18.27,18.27,300.0,17.6625,17.6625,17.6625,17.6625,300.0
2010-07-28 12:35:00,18.29,18.29,18.29,18.29,300.0,17.6818,17.6818,17.6818,17.6818,300.0
2010-07-28 12:40:00,18.27,18.27,18.27,18.27,300.0,17.6625,17.6625,17.6625,17.6625,300.0
2010-07-28 12:45:00,18.27,18.27,18.27,18.27,2100.0,17.6625,17.6625,17.6625,17.6625,2100.0
2010-07-28 12:50:00,18.26,18.28,18.26,18.28,600.0,17.6528,17.6721,17.6528,17.6721,600.0
2010-07-28 12:55:00,18.32,18.32,18.29,18.3,4500.0,17.7108,17.7108,17.6818,17.6915,4500.0
2010-07-28 13:00:00,18.3,18.3,18.3,18.3,0.0,17.6915,17.6915,17.6915,17.6915,0.0
2010-07-28 13:05:00,18.3,18.3,18.3,18.3,0.0,17.6915,17.6915,17.6915,17.6915,0.0
2010-07-28 13:10:00,18.3,18.3,18.3,18.3,0.0,17.6915,17.6915,17.6915,17.6915,0.0
2010-07-28 13:15:00,18.34,18.34,18.34,18.34,300.0,17.7302,17.7302,17.7302,17.7302,300.0
2010-07-28 13:20:00,18.32,18.32,18.32,18.32,2700.0,17.7108,17.7108,17.7108,17.7108,2700.0
2010-07-28 13:25:00,18.34,18.34,18.34,18.34,600.0,17.7302,17.7302,17.7302,17.7302,600.0
2010-07-28 13:30:00,18.34,18.34,18.34,18.34,0.0,17.7302,17.7302,17.7302,17.7302,0.0
2010-07-28 13:35:00,18.32,18.32,18.32,18.32,300.0,17.7108,17.7108,17.7108,17.7108,300.0
2010-07-28 13:40:00,18.3,18.31,18.3,18.31,600.0,17.6915,17.7011,17.6915,17.7011,600.0
2010-07-28 13:45:00,18.3,18.3,18.3,18.3,300.0,17.6915,17.6915,17.6915,17.6915,300.0
2010-07-28 13:50:00,18.3,18.3,18.3,18.3,300.0,17.6915,17.6915,17.6915,17.6915,300.0
2010-07-28 13:55:00,18.3,18.3,18.3,18.3,0.0,17.6915,17.6915,17.6915,17.6915,0.0
2010-07-28 14:00:00,18.28,18.28,18.28,18.28,1200.0,17.6721,17.6721,17.6721,17.6721,1200.0
2010-07-28 14:05:00,18.32,18.32,18.32,18.32,300.0,17.7108,17.7108,17.7108,17.7108,300.0
2010-07-28 14:10:00,18.28,18.28,18.28,18.28,300.0,17.6721,17.6721,17.6721,17.6721,300.0
2010-07-28 14:15:00,18.26,18.26,18.25,18.25,1800.0,17.6528,17.6528,17.6431,17.6431,1800.0
2010-07-28 14:20:00,18.22,18.23,18.22,18.23,900.0,17.6141,17.6238,17.6141,17.6238,900.0
2010-07-28 14:25:00,18.24,18.24,18.24,18.24,300.0,17.6335,17.6335,17.6335,17.6335,300.0
2010-07-28 14:30:00,18.24,18.24,18.24,18.24,0.0,17.6335,17.6335,17.6335,17.6335,0.0
2010-07-28 14:35:00,18.24,18.24,18.24,18.24,0.0,17.6335,17.6335,17.6335,17.6335,0.0
2010-07-28 14:40:00,18.24,18.24,18.24,18.24,2100.0,17.6335,17.6335,17.6335,17.6335,2100.0
2010-07-28 14:45:00,18.22,18.23,18.22,18.23,1200.0,17.6141,17.6238,17.6141,17.6238,1200.0
2010-07-28 14:50:00,18.23,18.25,18.23,18.24,1500.0,17.6238,17.6431,17.6238,17.6335,1500.0
2010-07-28 14:55:00,18.24,18.24,18.24,18.24,0.0,17.6335,17.6335,17.6335,17.6335,0.0
2010-07-28 15:00:00,18.22,18.22,18.2,18.2,1200.0,17.6141,17.6141,17.5948,17.5948,1200.0
2010-07-28 15:05:00,18.17,18.17,18.14,18.14,33000.0,17.5658,17.5658,17.5368,17.5368,33000.0
2010-07-28 15:10:00,18.14,18.14,18.13,18.14,39600.0,17.5368,17.5368,17.5271,17.5368,39600.0
2010-07-28 15:15:00,18.15,18.15,18.15,18.15,3600.0,17.5465,17.5465,17.5465,17.5465,3600.0
2010-07-28 15:20:00,18.12,18.15,18.12,18.14,2700.0,17.5175,17.5465,17.5175,17.5368,2700.0
2010-07-28 15:25:00,18.14,18.14,18.14,18.14,300.0,17.5368,17.5368,17.5368,17.5368,300.0
2010-07-28 15:30:00,18.15,18.17,18.15,18.17,600.0,17.5465,17.5658,17.5465,17.5658,600.0
2010-07-28 15:35:00,18.14,18.14,18.14,18.14,600.0,17.5368,17.5368,17.5368,17.5368,600.0
2010-07-28 15:40:00,18.14,18.16,18.14,18.15,1500.0,17.5368,17.5561,17.5368,17.5465,1500.0
2010-07-28 15:45:00,18.17,18.17,18.15,18.15,3300.0,17.5658,17.5658,17.5465,17.5465,3300.0
2010-07-28 15:50:00,18.16,18.16,18.14,18.14,6000.0,17.5561,17.5561,17.5368,17.5368,6000.0
2010-07-28 15:55:00,18.15,18.15,18.14,18.14,6600.0,17.5465,17.5465,17.5368,17.5368,6600.0
2010-07-29 09:30:00,18.4,18.4,18.28,18.33,17700.0,17.7882,17.7882,17.6721,17.7205,17700.0
2010-07-29 09:35:00,18.33,18.33,18.3,18.31,22500.0,17.7205,17.7205,17.6915,17.7011,22500.0
2010-07-29 09:40:00,18.29,18.3,18.26,18.26,5100.0,17.6818,17.6915,17.6528,17.6528,5100.0
2010-07-29 09:45:00,18.24,18.24,18.22,18.22,9600.0,17.6335,17.6335,17.6141,17.6141,9600.0
2010-07-29 09:50:00,18.16,18.16,18.09,18.09,5400.0,17.5561,17.5561,17.4885,17.4885,5400.0
2010-07-29 09:55:00,18.1,18.1,18.08,18.08,110400.0,17.4981,17.4981,17.4788,17.4788,110400.0
2010-07-29 10:00:00,18.11,18.11,18.09,18.09,1500.0,17.5078,17.5078,17.4885,17.4885,1500.0
2010-07-29 10:05:00,18.07,18.09,18.07,18.09,2100.0,17.4691,17.4885,17.4691,17.4885,2100.0
2010-07-29 10:10:00,18.14,18.14,18.14,18.14,300.0,17.5368,17.5368,17.5368,17.5368,300.0
2010-07-29 10:15:00,18.13,18.15,18.13,18.15,900.0,17.5271,17.5465,17.5271,17.5465,900.0
2010-07-29 10:20:00,18.1,18.1,18.1,18.1,900.0,17.4981,17.4981,17.4981,17.4981,900.0
2010-07-29 10:25:00,18.07,18.07,18.07,18.07,1500.0,17.4691,17.4691,17.4691,17.4691,1500.0
2010-07-29 10:30:00,18.06,18.07,18.06,18.07,600.0,17.4595,17.4691,17.4595,17.4691,600.0
2010-07-29 10:35:00,18.07,18.09,18.06,18.09,45300.0,17.4691,17.4885,17.4595,17.4885,45300.0
2010-07-29 10:40:00,18.07,18.09,18.07,18.09,1500.0,17.4691,17.4885,17.4691,17.4885,1500.0
2010-07-29 10:45:00,18.11,18.12,18.1,18.12,2100.0,17.5078,17.5175,17.4981,17.5175,2100.0
2010-07-29 10:50:00,18.13,18.13,18.13,18.13,300.0,17.5271,17.5271,17.5271,17.5271,300.0
2010-07-29 10:55:00,18.13,18.13,18.13,18.13,600.0,17.5271,17.5271,17.5271,17.5271,600.0
2010-07-29 11:00:00,18.12,18.12,18.12,18.12,900.0,17.5175,17.5175,17.5175,17.5175,900.0
2010-07-29 11:05:00,18.07,18.07,18.07,18.07,4500.0,17.4691,17.4691,17.4691,17.4691,4500.0
2010-07-29 11:10:00,18.07,18.07,18.03,18.03,40800.0,17.4691,17.4691,17.4305,17.4305,40800.0
2010-07-29 11:15:00,18.02,18.03,18.02,18.03,600.0,17.4208,17.4305,17.4208,17.4305,600.0
2010-07-29 11:20:00,17.97,17.98,17.97,17.98,900.0,17.3725,17.3821,17.3725,17.3821,900.0
2010-07-29 11:25:00,17.98,17.98,17.92,17.92,3000.0,17.3821,17.3821,17.3241,17.3241,3000.0
2010-07-29 11:30:00,17.9,17.9,17.86,17.89,5400.0,17.3048,17.3048,17.2661,17.2951,5400.0
2010-07-29 11:35:00,17.88,17.9,17.87,17.9,32700.0,17.2854,17.3048,17.2758,17.3048,32700.0
2010-07-29 11:40:00,17.88,17.89,17.87,17.89,15600.0,17.2854,17.2951,17.2758,17.2951,15600.0
2010-07-29 11:45:00,17.86,17.86,17.86,17.86,300.0,17.2661,17.2661,17.2661,17.2661,300.0
2010-07-29 11:50:00,17.87,17.87,17.83,17.83,34500.0,17.2758,17.2758,17.2371,17.2371,34500.0
2010-07-29 11:55:00,17.82,17.84,17.82,17.84,600.0,17.2274,17.2468,17.2274,17.2468,600.0
2010-07-29 12:00:00,17.83,17.83,17.79,17.79,2700.0,17.2371,17.2371,17.1984,17.1984,2700.0
2010-07-29 12:05:00,17.79,17.81,17.78,17.81,21300.0,17.1984,17.2178,17.1888,17.2178,21300.0
2010-07-29 12:10:00,17.8,17.8,17.8,17.8,5100.0,17.2081,17.2081,17.2081,17.2081,5100.0
2010-07-29 12:15:00,17.85,17.85,17.85,17.85,600.0,17.2564,17.2564,17.2564,17.2564,600.0
2010-07-29 12:20:00,17.84,17.85,17.84,17.85,600.0,17.2468,17.2564,17.2468,17.2564,600.0
2010-07-29 12:25:00,17.82,17.82,17.82,17.82,1800.0,17.2274,17.2274,17.2274,17.2274,1800.0
2010-07-29 12:30:00,17.85,17.85,17.84,17.84,900.0,17.2564,17.2564,17.2468,17.2468,900.0
2010-07-29 12:35:00,17.84,17.84,17.82,17.82,600.0,17.2468,17.2468,17.2274,17.2274,600.0
2010-07-29 12:40:00,17.82,17.82,17.82,17.82,0.0,17.2274,17.2274,17.2274,17.2274,0.0
2010-07-29 12:45:00,17.8,17.8,17.8,17.8,600.0,17.2081,17.2081,17.2081,17.2081,600.0
2010-07-29 12:50:00,17.8,17.82,17.8,17.82,3000.0,17.2081,17.2274,17.2081,17.2274,3000.0
2010-07-29 12:55:00,17.84,17.85,17.84,17.85,2400.0,17.2468,17.2564,17.2468,17.2564,2400.0
2010-07-29 13:00:00,17.85,17.86,17.84,17.86,4200.0,17.2564,17.2661,17.2468,17.2661,4200.0
2010-07-29 13:05:00,17.85,17.86,17.85,17.86,3300.0,17.2564,17.2661,17.2564,17.2661,3300.0
2010-07-29 13:10:00,17.86,17.86,17.86,17.86,0.0,17.2661,17.2661,17.2661,17.2661,0.0
2010-07-29 13:15:00,17.9,17.9,17.9,17.9,300.0,17.3048,17.3048,17.3048,17.3048,300.0
2010-07-29 13:20:00,17.92,17.92,17.88,17.89,900.0,17.3241,17.3241,17.2854,17.2951,900.0
2010-07-29 13:25:00,17.93,17.93,17.93,17.93,600.0,17.3338,17.3338,17.3338,17.3338,600.0
2010-07-29 13:30:00,17.94,17.94,17.93,17.93,900.0,17.3435,17.3435,17.3338,17.3338,900.0
2010-07-29 13:35:00,17.92,17.92,17.92,17.92,300.0,17.3241,17.3241,17.3241,17.3241,300.0
2010-07-29 13:40:00,17.96,17.96,17.96,17.96,1500.0,17.3628,17.3628,17.3628,17.3628,1500.0
2010-07-29 13:45:00,17.97,17.97,17.95,17.95,1800.0,17.3725,17.3725,17.3531,17.3531,1800.0
2010-07-29 13:50:00,17.99,17.99,17.99,17.99,300.0,17.3918,17.3918,17.3918,17.3918,300.0
2010-07-29 13:55:00,17.95,17.97,17.95,17.95,3900.0,17.3531,17.3725,17.3531,17.3531,3900.0
2010-07-29 14:00:00,17.96,17.96,17.93,17.93,900.0,17.3628,17.3628,17.3338,17.3338,900.0
2010-07-29 14:05:00,17.93,17.93,17.93,17.93,0.0,17.3338,17.3338,17.3338,17.3338,0.0
2010-07-29 14:10:00,17.9,17.94,17.9,17.94,1500.0,17.3048,17.3435,17.3048,17.3435,1500.0
2010-07-29 14:15:00,17.93,17.93,17.93,17.93,300.0,17.3338,17.3338,17.3338,17.3338,300.0
2010-07-29 14:20:00,17.98,17.98,17.94,17.94,1500.0,17.3821,17.3821,17.3435,17.3435,1500.0
2010-07-29 14:25:00,17.94,17.96,17.94,17.96,600.0,17.3435,17.3628,17.3435,17.3628,600.0
2010-07-29 14:30:00,18.0,18.0,17.99,17.99,600.0,17.4015,17.4015,17.3918,17.3918,600.0
2010-07-29 14:35:00,18.02,18.04,18.01,18.04,5700.0,17.4208,17.4401,17.4111,17.4401,5700.0
2010-07-29 14:40:00,18.07,18.08,18.07,18.08,22500.0,17.4691,17.4788,17.4691,17.4788,22500.0
2010-07-29 14:45:00,18.07,18.11,18.07,18.11,39300.0,17.4691,17.5078,17.4691,17.5078,39300.0
2010-07-29 14:50:00,18.11,18.11,18.09,18.09,900.0,17.5078,17.5078,17.4885,17.4885,900.0
2010-07-29 14:55:00,18.08,18.08,18.05,18.08,7800.0,17.4788,17.4788,17.4498,17.4788,7800.0
2010-07-29 15:00:00,18.06,18.06,18.06,18.06,2700.0,17.4595,17.4595,17.4595,17.4595,2700.0
2010-07-29 15:05:00,18.05,18.05,18.05,18.05,3600.0,17.4498,17.4498,17.4498,17.4498,3600.0
2010-07-29 15:10:00,18.07,18.09,18.07,18.08,7200.0,17.4691,17.4885,17.4691,17.4788,7200.0
2010-07-29 15:15:00,18.11,18.11,18.09,18.09,2400.0,17.5078,17.5078,17.4885,17.4885,2400.0
2010-07-29 15:20:00,18.12,18.12,18.1,18.12,3600.0,17.5175,17.5175,17.4981,17.5175,3600.0
2010-07-29 15:25:00,18.11,18.11,18.11,18.11,300.0,17.5078,17.5078,17.5078,17.5078,300.0
2010-07-29 15:30:00,18.09,18.09,18.06,18.08,1800.0,17.4885,17.4885,17.4595,17.4788,1800.0
2010-07-29 15:35:00,18.08,18.08,18.08,18.08,600.0,17.4788,17.4788,17.4788,17.4788,600.0
2010-07-29 15:40:00,18.09,18.09,18.05,18.08,4500.0,17.4885,17.4885,17.4498,17.4788,4500.0
2010-07-29 15:45:00,18.05,18.07,18.03,18.03,1800.0,17.4498,17.4691,17.4305,17.4305,1800.0
2010-07-29 15:50:00,18.06,18.06,18.05,18.05,3300.0,17.4595,17.4595,17.4498,17.4498,3300.0
2010-07-29 15:55:00,18.05,18.06,18.02,18.02,24900.0,17.4498,17.4595,17.4208,17.4208,24900.0
2010-07-30 09:30:00,17.83,17.84,17.83,17.83,1800.0,17.2371,17.2468,17.2371,17.2371,1800.0
2010-07-30 09:35:00,17.79,17.82,17.78,17.8,33600.0,17.1984,17.2274,17.1888,17.2081,33600.0
2010-07-30 09:40:00,17.87,17.89,17.87,17.89,2700.0,17.2758,17.2951,17.2758,17.2951,2700.0
2010-07-30 09:45:00,17.92,17.92,17.91,17.91,600.0,17.3241,17.3241,17.3144,17.3144,600.0
2010-07-30 09:50:00,17.89,17.92,17.89,17.92,17400.0,17.2951,17.3241,17.2951,17.3241,17400.0
2010-07-30 09:55:00,17.88,18.0,17.87,17.98,30300.0,17.2854,17.4015,17.2758,17.3821,30300.0
2010-07-30 10:00:00,17.98,17.98,17.98,17.98,0.0,17.3821,17.3821,17.3821,17.3821,0.0
2010-07-30 10:05:00,18.13,18.14,18.1,18.1,21000.0,17.5271,17.5368,17.4981,17.4981,21000.0
2010-07-30 10:10:00,18.09,18.1,18.09,18.1,600.0,17.4885,17.4981,17.4885,17.4981,600.0
2010-07-30 10:15:00,18.1,18.1,18.02,18.02,1200.0,17.4981,17.4981,17.4208,17.4208,1200.0
2010-07-30 10:20:00,18.02,18.07,18.02,18.06,1200.0,17.4208,17.4691,17.4208,17.4595,1200.0
2010-07-30 10:25:00,18.05,18.09,18.05,18.08,1200.0,17.4498,17.4885,17.4498,17.4788,1200.0
2010-07-30 10:30:00,18.12,18.17,18.11,18.16,2700.0,17.5175,17.5658,17.5078,17.5561,2700.0
2010-07-30 10:35:00,18.15,18.15,18.14,18.14,600.0,17.5465,17.5465,17.5368,17.5368,600.0
2010-07-30 10:40:00,18.18,18.25,18.18,18.23,6300.0,17.5755,17.6431,17.5755,17.6238,6300.0
2010-07-30 10:45:00,18.25,18.25,18.25,18.25,1200.0,17.6431,17.6431,17.6431,17.6431,1200.0
2010-07-30 10:50:00,18.24,18.24,18.22,18.22,1200.0,17.6335,17.6335,17.6141,17.6141,1200.0
2010-07-30 10:55:00,18.23,18.28,18.23,18.27,1200.0,17.6238,17.6721,17.6238,17.6625,1200.0
2010-07-30 11:00:00,18.27,18.27,18.27,18.27,300.0,17.6625,17.6625,17.6625,17.6625,300.0
2010-07-30 11:05:00,18.31,18.33,18.31,18.33,1200.0,17.7011,17.7205,17.7011,17.7205,1200.0
2010-07-30 11:10:00,18.35,18.35,18.33,18.33,5100.0,17.7398,17.7398,17.7205,17.7205,5100.0
2010-07-30 11:15:00,18.34,18.34,18.31,18.31,16200.0,17.7302,17.7302,17.7011,17.7011,16200.0
2010-07-30 11:20:00,18.31,18.31,18.26,18.26,1800.0,17.7011,17.7011,17.6528,17.6528,1800.0
2010-07-30 11:25:00,18.26,18.29,18.26,18.28,6000.0,17.6528,17.6818,17.6528,17.6721,6000.0
2010-07-30 11:30:00,18.28,18.3,18.28,18.29,32100.0,17.6721,17.6915,17.6721,17.6818,32100.0
2010-07-30 11:35:00,18.3,18.3,18.3,18.3,900.0,17.6915,17.6915,17.6915,17.6915,900.0
2010-07-30 11:40:00,18.3,18.3,18.29,18.29,13200.0,17.6915,17.6915,17.6818,17.6818,13200.0
2010-07-30 11:45:00,18.29,18.32,18.29,18.32,38100.0,17.6818,17.7108,17.6818,17.7108,38100.0
2010-07-30 11:50:00,18.33,18.35,18.33,18.35,3300.0,17.7205,17.7398,17.7205,17.7398,3300.0
2010-07-30 11:55:00,18.35,18.36,18.35,18.36,1500.0,17.7398,17.7495,17.7398,17.7495,1500.0
2010-07-30 12:00:00,18.39,18.39,18.37,18.37,4800.0,17.7785,17.7785,17.7592,17.7592,4800.0
2010-07-30 12:05:00,18.36,18.36,18.36,18.36,600.0,17.7495,17.7495,17.7495,17.7495,600.0
2010-07-30 12:10:00,18.33,18.33,18.33,18.33,15600.0,17.7205,17.7205,17.7205,17.7205,15600.0
2010-07-30 12:15:00,18.33,18.34,18.31,18.32,4200.0,17.7205,17.7302,17.7011,17.7108,4200.0
2010-07-30 12:20:00,18.32,18.32,18.31,18.31,1200.0,17.7108,17.7108,17.7011,17.7011,1200.0
2010-07-30 12:25:00,18.3,18.3,18.3,18.3,300.0,17.6915,17.6915,17.6915,17.6915,300.0
2010-07-30 12:30:00,18.3,18.3,18.28,18.28,900.0,17.6915,17.6915,17.6721,17.6721,900.0
2010-07-30 12:35:00,18.29,18.29,18.29,18.29,600.0,17.6818,17.6818,17.6818,17.6818,600.0
2010-07-30 12:40:00,18.29,18.29,18.29,18.29,0.0,17.6818,17.6818,17.6818,17.6818,0.0
2010-07-30 12:45:00,18.29,18.29,18.29,18.29,0.0,17.6818,17.6818,17.6818,17.6818,0.0
2010-07-30 12:50:00,18.32,18.32,18.32,18.32,600.0,17.7108,17.7108,17.7108,17.7108,600.0
2010-07-30 12:55:00,18.32,18.32,18.32,18.32,0.0,17.7108,17.7108,17.7108,17.7108,0.0
2010-07-30 13:00:00,18.34,18.34,18.34,18.34,1200.0,17.7302,17.7302,17.7302,17.7302,1200.0
2010-07-30 13:05:00,18.34,18.34,18.34,18.34,0.0,17.7302,17.7302,17.7302,17.7302,0.0
2010-07-30 13:10:00,18.33,18.33,18.31,18.31,600.0,17.7205,17.7205,17.7011,17.7011,600.0
2010-07-30 13:15:00,18.29,18.29,18.26,18.26,2100.0,17.6818,17.6818,17.6528,17.6528,2100.0
2010-07-30 13:20:00,18.28,18.28,18.28,18.28,1500.0,17.6721,17.6721,17.6721,17.6721,1500.0
2010-07-30 13:25:00,18.29,18.29,18.29,18.29,900.0,17.6818,17.6818,17.6818,17.6818,900.0
2010-07-30 13:30:00,18.29,18.29,18.29,18.29,0.0,17.6818,17.6818,17.6818,17.6818,0.0
2010-07-30 13:35:00,18.26,18.26,18.26,18.26,3300.0,17.6528,17.6528,17.6528,17.6528,3300.0
2010-07-30 13:40:00,18.26,18.26,18.26,18.26,0.0,17.6528,17.6528,17.6528,17.6528,0.0
2010-07-30 13:45:00,18.27,18.27,18.27,18.27,1500.0,17.6625,17.6625,17.6625,17.6625,1500.0
2010-07-30 13:50:00,18.28,18.28,18.27,18.28,1800.0,17.6721,17.6721,17.6625,17.6721,1800.0
2010-07-30 13:55:00,18.24,18.24,18.24,18.24,600.0,17.6335,17.6335,17.6335,17.6335,600.0
2010-07-30 14:00:00,18.23,18.24,18.23,18.24,600.0,17.6238,17.6335,17.6238,17.6335,600.0
2010-07-30 14:05:00,18.23,18.23,18.23,18.23,300.0,17.6238,17.6238,17.6238,17.6238,300.0
2010-07-30 14:10:00,18.24,18.24,18.24,18.24,1200.0,17.6335,17.6335,17.6335,17.6335,1200.0
2010-07-30 14:15:00,18.3,18.3,18.29,18.29,1200.0,17.6915,17.6915,17.6818,17.6818,1200.0
2010-07-30 14:20:00,18.28,18.3,18.28,18.3,2700.0,17.6721,17.6915,17.6721,17.6915,2700.0
2010-07-30 14:25:00,18.29,18.3,18.26,18.26,69000.0,17.6818,17.6915,17.6528,17.6528,69000.0
2010-07-30 14:30:00,18.26,18.26,18.26,18.26,0.0,17.6528,17.6528,17.6528,17.6528,0.0
2010-07-30 14:35:00,18.28,18.28,18.28,18.28,1200.0,17.6721,17.6721,17.6721,17.6721,1200.0
2010-07-30 14:40:00,18.26,18.26,18.26,18.26,600.0,17.6528,17.6528,17.6528,17.6528,600.0
2010-07-30 14:45:00,18.29,18.29,18.29,18.29,600.0,17.6818,17.6818,17.6818,17.6818,600.0
2010-07-30 14:50:00,18.28,18.28,18.28,18.28,1800.0,17.6721,17.6721,17.6721,17.6721,1800.0
2010-07-30 14:55:00,18.28,18.28,18.28,18.28,0.0,17.6721,17.6721,17.6721,17.6721,0.0
2010-07-30 15:00:00,18.27,18.27,18.27,18.27,900.0,17.6625,17.6625,17.6625,17.6625,900.0
2010-07-30 15:05:00,18.26,18.26,18.26,18.26,600.0,17.6528,17.6528,17.6528,17.6528,600.0
2010-07-30 15:10:00,18.3,18.3,18.3,18.3,1200.0,17.6915,17.6915,17.6915,17.6915,1200.0
2010-07-30 15:15:00,18.31,18.34,18.31,18.32,6300.0,17.7011,17.7302,17.7011,17.7108,6300.0
2010-07-30 15:20:00,18.32,18.36,18.32,18.35,7800.0,17.7108,17.7495,17.7108,17.7398,7800.0
2010-07-30 15:25:00,18.37,18.37,18.34,18.34,1500.0,17.7592,17.7592,17.7302,17.7302,1500.0
2010-07-30 15:30:00,18.33,18.34,18.32,18.32,3300.0,17.7205,17.7302,17.7108,17.7108,3300.0
2010-07-30 15:35:00,18.32,18.32,18.29,18.29,7200.0,17.7108,17.7108,17.6818,17.6818,7200.0
2010-07-30 15:40:00,18.28,18.3,18.28,18.3,1200.0,17.6721,17.6915,17.6721,17.6915,1200.0
2010-07-30 15:45:00,18.3,18.31,18.29,18.29,1800.0,17.6915,17.7011,17.6818,17.6818,1800.0
2010-07-30 15:50:00,18.29,18.31,18.29,18.29,2100.0,17.6818,17.7011,17.6818,17.6818,2100.0
2010-07-30 15:55:00,18.29,18.29,18.25,18.28,7500.0,17.6818,17.6818,17.6431,17.6721,7500.0
2010-08-02 09:30:00,18.44,18.52,18.43,18.52,6300.0,17.8268,17.9042,17.8172,17.9042,6300.0
2010-08-02 09:35:00,18.51,18.51,18.46,18.51,105000.0,17.8945,17.8945,17.8462,17.8945,105000.0
2010-08-02 09:40:00,18.52,18.52,18.47,18.49,13200.0,17.9042,17.9042,17.8558,17.8752,13200.0
2010-08-02 09:45:00,18.5,18.53,18.5,18.53,1800.0,17.8848,17.9138,17.8848,17.9138,1800.0
2010-08-02 09:50:00,18.55,18.55,18.55,18.55,1500.0,17.9332,17.9332,17.9332,17.9332,1500.0
2010-08-02 09:55:00,18.57,18.58,18.56,18.56,3300.0,17.9525,17.9622,17.9428,17.9428,3300.0
2010-08-02 10:00:00,18.62,18.71,18.61,18.71,20100.0,18.0008,18.0878,17.9912,18.0878,20100.0
2010-08-02 10:05:00,18.71,18.71,18.71,18.71,4500.0,18.0878,18.0878,18.0878,18.0878,4500.0
2010-08-02 10:10:00,18.66,18.7,18.66,18.68,5400.0,18.0395,18.0782,18.0395,18.0588,5400.0
2010-08-02 10:15:00,18.68,18.7,18.67,18.68,6900.0,18.0588,18.0782,18.0492,18.0588,6900.0
2010-08-02 10:20:00,18.68,18.68,18.67,18.67,9300.0,18.0588,18.0588,18.0492,18.0492,9300.0
2010-08-02 10:25:00,18.67,18.67,18.67,18.67,0.0,18.0492,18.0492,18.0492,18.0492,0.0
2010-08-02 10:30:00,18.68,18.68,18.68,18.68,600.0,18.0588,18.0588,18.0588,18.0588,600.0
2010-08-02 10:35:00,18.68,18.68,18.68,18.68,300.0,18.0588,18.0588,18.0588,18.0588,300.0
2010-08-02 10:40:00,18.67,18.67,18.67,18.67,300.0,18.0492,18.0492,18.0492,18.0492,300.0
2010-08-02 10:45:00,18.66,18.66,18.66,18.66,1200.0,18.0395,18.0395,18.0395,18.0395,1200.0
2010-08-02 10:50:00,18.67,18.67,18.67,18.67,1800.0,18.0492,18.0492,18.0492,18.0492,1800.0
2010-08-02 10:55:00,18.67,18.67,18.67,18.67,300.0,18.0492,18.0492,18.0492,18.0492,300.0
2010-08-02 11:00:00,18.66,18.67,18.65,18.65,1800.0,18.0395,18.0492,18.0298,18.0298,1800.0
2010-08-02 11:05:00,18.66,18.66,18.66,18.66,1800.0,18.0395,18.0395,18.0395,18.0395,1800.0
2010-08-02 11:10:00,18.66,18.66,18.66,18.66,4200.0,18.0395,18.0395,18.0395,18.0395,4200.0
2010-08-02 11:15:00,18.65,18.66,18.65,18.66,1500.0,18.0298,18.0395,18.0298,18.0395,1500.0
2010-08-02 11:20:00,18.66,18.66,18.66,18.66,600.0,18.0395,18.0395,18.0395,18.0395,600.0
2010-08-02 11:25:00,18.66,18.66,18.66,18.66,600.0,18.0395,18.0395,18.0395,18.0395,600.0
2010-08-02 11:30:00,18.7,18.7,18.69,18.69,900.0,18.0782,18.0782,18.0685,18.0685,900.0
2010-08-02 11:35:00,18.69,18.69,18.69,18.69,0.0,18.0685,18.0685,18.0685,18.0685,0.0
2010-08-02 11:40:00,18.69,18.69,18.69,18.69,300.0,18.0685,18.0685,18.0685,18.0685,300.0
2010-08-02 11:45:00,18.68,18.68,18.68,18.68,300.0,18.0588,18.0588,18.0588,18.0588,300.0
2010-08-02 11:50:00,18.68,18.68,18.68,18.68,300.0,18.0588,18.0588,18.0588,18.0588,300.0
2010-08-02 11:55:00,18.68,18.68,18.68,18.68,300.0,18.0588,18.0588,18.0588,18.0588,300.0
2010-08-02 12:00:00,18.68,18.68,18.68,18.68,300.0,18.0588,18.0588,18.0588,18.0588,300.0
2010-08-02 12:05:00,18.65,18.66,18.65,18.66,900.0,18.0298,18.0395,18.0298,18.0395,900.0
2010-08-02 12:10:00,18.65,18.65,18.65,18.65,300.0,18.0298,18.0298,18.0298,18.0298,300.0
2010-08-02 12:15:00,18.67,18.67,18.66,18.66,1500.0,18.0492,18.0492,18.0395,18.0395,1500.0
2010-08-02 12:20:00,18.67,18.67,18.67,18.67,7500.0,18.0492,18.0492,18.0492,18.0492,7500.0
2010-08-02 12:25:00,18.65,18.65,18.62,18.62,24900.0,18.0298,18.0298,18.0008,18.0008,24900.0
2010-08-02 12:30:00,18.63,18.63,18.63,18.63,2400.0,18.0105,18.0105,18.0105,18.0105,2400.0
2010-08-02 12:35:00,18.61,18.61,18.6,18.61,1200.0,17.9912,17.9912,17.9815,17.9912,1200.0
2010-08-02 12:40:00,18.61,18.61,18.61,18.61,300.0,17.9912,17.9912,17.9912,17.9912,300.0
2010-08-02 12:45:00,18.6,18.61,18.58,18.58,2400.0,17.9815,17.9912,17.9622,17.9622,2400.0
2010-08-02 12:50:00,18.58,18.58,18.58,18.58,0.0,17.9622,17.9622,17.9622,17.9622,0.0
2010-08-02 12:55:00,18.58,18.58,18.58,18.58,0.0,17.9622,17.9622,17.9622,17.9622,0.0
2010-08-02 13:00:00,18.58,18.58,18.58,18.58,0.0,17.9622,17.9622,17.9622,17.9622,0.0
2010-08-02 13:05:00,18.61,18.62,18.61,18.62,600.0,17.9912,18.0008,17.9912,18.0008,600.0
2010-08-02 13:10:00,18.62,18.62,18.62,18.62,2700.0,18.0008,18.0008,18.0008,18.0008,2700.0
2010-08-02 13:15:00,18.63,18.63,18.62,18.63,1500.0,18.0105,18.0105,18.0008,18.0105,1500.0
2010-08-02 13:20:00,18.64,18.64,18.64,18.64,600.0,18.0202,18.0202,18.0202,18.0202,600.0
2010-08-02 13:25:00,18.63,18.63,18.63,18.63,600.0,18.0105,18.0105,18.0105,18.0105,600.0
2010-08-02 13:30:00,18.61,18.61,18.59,18.59,1800.0,17.9912,17.9912,17.9718,17.9718,1800.0
2010-08-02 13:35:00,18.59,18.59,18.59,18.59,0.0,17.9718,17.9718,17.9718,17.9718,0.0
2010-08-02 13:40:00,18.64,18.64,18.64,18.64,300.0,18.0202,18.0202,18.0202,18.0202,300.0
2010-08-02 13:45:00,18.62,18.63,18.62,18.63,1800.0,18.0008,18.0105,18.0008,18.0105,1800.0
2010-08-02 13:50:00,18.63,18.63,18.63,18.63,0.0,18.0105,18.0105,18.0105,18.0105,0.0
2010-08-02 13:55:00,18.63,18.63,18.63,18.63,300.0,18.0105,18.0105,18.0105,18.0105,300.0
2010-08-02 14:00:00,18.63,18.63,18.63,18.63,300.0,18.0105,18.0105,18.0105,18.0105,300.0
2010-08-02 14:05:00,18.61,18.62,18.61,18.61,1200.0,17.9912,18.0008,17.9912,17.9912,1200.0
2010-08-02 14:10:00,18.61,18.61,18.61,18.61,0.0,17.9912,17.9912,17.9912,17.9912,0.0
2010-08-02 14:15:00,18.61,18.61,18.61,18.61,0.0,17.9912,17.9912,17.9912,17.9912,0.0
2010-08-02 14:20:00,18.6,18.6,18.6,18.6,2100.0,17.9815,17.9815,17.9815,17.9815,2100.0
2010-08-02 14:25:00,18.6,18.6,18.6,18.6,0.0,17.9815,17.9815,17.9815,17.9815,0.0
2010-08-02 14:30:00,18.59,18.62,18.59,18.62,1200.0,17.9718,18.0008,17.9718,18.0008,1200.0
2010-08-02 14:35:00,18.63,18.64,18.63,18.64,600.0,18.0105,18.0202,18.0105,18.0202,600.0
2010-08-02 14:40:00,18.63,18.63,18.63,18.63,1200.0,18.0105,18.0105,18.0105,18.0105,1200.0
2010-08-02 14:45:00,18.64,18.64,18.64,18.64,900.0,18.0202,18.0202,18.0202,18.0202,900.0
2010-08-02 14:50:00,18.64,18.64,18.64,18.64,0.0,18.0202,18.0202,18.0202,18.0202,0.0
2010-08-02 14:55:00,18.63,18.63,18.63,18.63,300.0,18.0105,18.0105,18.0105,18.0105,300.0
2010-08-02 15:00:00,18.64,18.65,18.62,18.62,1800.0,18.0202,18.0298,18.0008,18.0008,1800.0
2010-08-02 15:05:00,18.62,18.62,18.62,18.62,0.0,18.0008,18.0008,18.0008,18.0008,0.0
2010-08-02 15:10:00,18.63,18.63,18.63,18.63,300.0,18.0105,18.0105,18.0105,18.0105,300.0
2010-08-02 15:15:00,18.62,18.63,18.62,18.63,5100.0,18.0008,18.0105,18.0008,18.0105,5100.0
2010-08-02 15:20:00,18.64,18.64,18.63,18.63,3000.0,18.0202,18.0202,18.0105,18.0105,3000.0
2010-08-02 15:25:00,18.64,18.64,18.64,18.64,300.0,18.0202,18.0202,18.0202,18.0202,300.0
2010-08-02 15:30:00,18.64,18.64,18.63,18.63,2100.0,18.0202,18.0202,18.0105,18.0105,2100.0
2010-08-02 15:35:00,18.64,18.64,18.63,18.63,2400.0,18.0202,18.0202,18.0105,18.0105,2400.0
2010-08-02 15:40:00,18.62,18.62,18.62,18.62,3600.0,18.0008,18.0008,18.0008,18.0008,3600.0
2010-08-02 15:45:00,18.63,18.63,18.61,18.61,3000.0,18.0105,18.0105,17.9912,17.9912,3000.0
2010-08-02 15:50:00,18.61,18.61,18.61,18.61,300.0,17.9912,17.9912,17.9912,17.9912,300.0
2010-08-02 15:55:00,18.62,18.64,18.61,18.64,9300.0,18.0008,18.0202,17.9912,18.0202,9300.0
2010-08-03 09:30:00,18.67,18.67,18.52,18.61,6900.0,18.0492,18.0492,17.9042,17.9912,6900.0
2010-08-03 09:35:00,18.62,18.63,18.61,18.63,1200.0,18.0008,18.0105,17.9912,18.0105,1200.0
2010-08-03 09:40:00,18.64,18.68,18.64,18.68,900.0,18.0202,18.0588,18.0202,18.0588,900.0
2010-08-03 09:45:00,18.65,18.65,18.64,18.64,1500.0,18.0298,18.0298,18.0202,18.0202,1500.0
2010-08-03 09:50:00,18.6,18.6,18.59,18.59,900.0,17.9815,17.9815,17.9718,17.9718,900.0
2010-08-03 09:55:00,18.56,18.57,18.52,18.57,6300.0,17.9428,17.9525,17.9042,17.9525,6300.0
2010-08-03 10:00:00,18.56,18.57,18.51,18.51,3300.0,17.9428,17.9525,17.8945,17.8945,3300.0
2010-08-03 10:05:00,18.56,18.6,18.56,18.58,900.0,17.9428,17.9815,17.9428,17.9622,900.0
2010-08-03 10:10:00,18.58,18.58,18.58,18.58,300.0,17.9622,17.9622,17.9622,17.9622,300.0
2010-08-03 10:15:00,18.58,18.58,18.58,18.58,0.0,17.9622,17.9622,17.9622,17.9622,0.0
2010-08-03 10:20:00,18.56,18.56,18.56,18.56,300.0,17.9428,17.9428,17.9428,17.9428,300.0
2010-08-03 10:25:00,18.63,18.67,18.63,18.67,4500.0,18.0105,18.0492,18.0105,18.0492,4500.0
2010-08-03 10:30:00,18.66,18.67,18.66,18.67,600.0,18.0395,18.0492,18.0395,18.0492,600.0
2010-08-03 10:35:00,18.67,18.67,18.66,18.66,900.0,18.0492,18.0492,18.0395,18.0395,900.0
2010-08-03 10:40:00,18.66,18.67,18.65,18.67,3300.0,18.0395,18.0492,18.0298,18.0492,3300.0
2010-08-03 10:45:00,18.71,18.73,18.71,18.73,13200.0,18.0878,18.1072,18.0878,18.1072,13200.0
2010-08-03 10:50:00,18.74,18.75,18.74,18.75,3000.0,18.1169,18.1265,18.1169,18.1265,3000.0
2010-08-03 10:55:00,18.75,18.75,18.75,18.75,0.0,18.1265,18.1265,18.1265,18.1265,0.0
2010-08-03 11:00:00,18.75,18.75,18.75,18.75,0.0,18.1265,18.1265,18.1265,18.1265,0.0
2010-08-03 11:05:00,18.75,18.75,18.75,18.75,600.0,18.1265,18.1265,18.1265,18.1265,600.0
2010-08-03 11:10:00,18.75,18.75,18.74,18.74,4500.0,18.1265,18.1265,18.1169,18.1169,4500.0
2010-08-03 11:15:00,18.76,18.77,18.76,18.77,900.0,18.1362,18.1459,18.1362,18.1459,900.0
2010-08-03 11:20:00,18.77,18.77,18.77,18.77,0.0,18.1459,18.1459,18.1459,18.1459,0.0
2010-08-03 11:25:00,18.77,18.77,18.76,18.77,7800.0,18.1459,18.1459,18.1362,18.1459,7800.0
2010-08-03 11:30:00,18.8,18.8,18.79,18.79,2400.0,18.1749,18.1749,18.1652,18.1652,2400.0
2010-08-03 11:35:00,18.82,18.82,18.82,18.82,6600.0,18.1942,18.1942,18.1942,18.1942,6600.0
2010-08-03 11:40:00,18.83,18.83,18.83,18.83,600.0,18.2039,18.2039,18.2039,18.2039,600.0
2010-08-03 11:45:00,18.83,18.83,18.83,18.83,0.0,18.2039,18.2039,18.2039,18.2039,0.0
2010-08-03 11:50:00,18.83,18.84,18.83,18.83,900.0,18.2039,18.2135,18.2039,18.2039,900.0
2010-08-03 11:55:00,18.82,18.82,18.8,18.8,1500.0,18.1942,18.1942,18.1749,18.1749,1500.0
2010-08-03 12:00:00,18.8,18.8,18.8,18.8,300.0,18.1749,18.1749,18.1749,18.1749,300.0
2010-08-03 12:05:00,18.8,18.8,18.8,18.8,0.0,18.1749,18.1749,18.1749,18.1749,0.0
2010-08-03 12:10:00,18.77,18.79,18.77,18.78,2700.0,18.1459,18.1652,18.1459,18.1555,2700.0
2010-08-03 12:15:00,18.8,18.8,18.8,18.8,300.0,18.1749,18.1749,18.1749,18.1749,300.0
2010-08-03 12:20:00,18.77,18.77,18.76,18.76,1500.0,18.1459,18.1459,18.1362,18.1362,1500.0
2010-08-03 12:25:00,18.77,18.77,18.73,18.73,5400.0,18.1459,18.1459,18.1072,18.1072,5400.0
2010-08-03 12:30:00,18.73,18.73,18.73,18.73,0.0,18.1072,18.1072,18.1072,18.1072,0.0
2010-08-03 12:35:00,18.73,18.73,18.73,18.73,0.0,18.1072,18.1072,18.1072,18.1072,0.0
2010-08-03 12:40:00,18.76,18.76,18.76,18.76,300.0,18.1362,18.1362,18.1362,18.1362,300.0
2010-08-03 12:45:00,18.76,18.76,18.76,18.76,0.0,18.1362,18.1362,18.1362,18.1362,0.0
2010-08-03 12:50:00,18.75,18.75,18.75,18.75,600.0,18.1265,18.1265,18.1265,18.1265,600.0
2010-08-03 12:55:00,18.74,18.74,18.74,18.74,300.0,18.1169,18.1169,18.1169,18.1169,300.0
2010-08-03 13:00:00,18.74,18.74,18.72,18.72,900.0,18.1169,18.1169,18.0975,18.0975,900.0
2010-08-03 13:05:00,18.72,18.72,18.72,18.72,3900.0,18.0975,18.0975,18.0975,18.0975,3900.0
2010-08-03 13:10:00,18.71,18.71,18.7,18.7,9300.0,18.0878,18.0878,18.0782,18.0782,9300.0
2010-08-03 13:15:00,18.71,18.71,18.71,18.71,900.0,18.0878,18.0878,18.0878,18.0878,900.0
2010-08-03 13:20:00,18.7,18.71,18.7,18.71,900.0,18.0782,18.0878,18.0782,18.0878,900.0
2010-08-03 13:25:00,18.73,18.74,18.73,18.74,2700.0,18.1072,18.1169,18.1072,18.1169,2700.0
2010-08-03 13:30:00,18.74,18.74,18.74,18.74,0.0,18.1169,18.1169,18.1169,18.1169,0.0
2010-08-03 13:35:00,18.74,18.74,18.74,18.74,0.0,18.1169,18.1169,18.1169,18.1169,0.0
2010-08-03 13:40:00,18.74,18.74,18.74,18.74,300.0,18.1169,18.1169,18.1169,18.1169,300.0
2010-08-03 13:45:00,18.73,18.73,18.73,18.73,300.0,18.1072,18.1072,18.1072,18.1072,300.0
2010-08-03 13:50:00,18.74,18.74,18.74,18.74,600.0,18.1169,18.1169,18.1169,18.1169,600.0
2010-08-03 13:55:00,18.74,18.74,18.74,18.74,0.0,18.1169,18.1169,18.1169,18.1169,0.0
2010-08-03 14:00:00,18.75,18.75,18.75,18.75,300.0,18.1265,18.1265,18.1265,18.1265,300.0
2010-08-03 14:05:00,18.75,18.75,18.75,18.75,0.0,18.1265,18.1265,18.1265,18.1265,0.0
2010-08-03 14:10:00,18.77,18.77,18.77,18.77,1500.0,18.1459,18.1459,18.1459,18.1459,1500.0
2010-08-03 14:15:00,18.77,18.77,18.77,18.77,0.0,18.1459,18.1459,18.1459,18.1459,0.0
2010-08-03 14:20:00,18.78,18.78,18.76,18.76,1200.0,18.1555,18.1555,18.1362,18.1362,1200.0
2010-08-03 14:25:00,18.77,18.77,18.77,18.77,300.0,18.1459,18.1459,18.1459,18.1459,300.0
2010-08-03 14:30:00,18.77,18.77,18.77,18.77,0.0,18.1459,18.1459,18.1459,18.1459,0.0
2010-08-03 14:35:00,18.79,18.79,18.78,18.78,900.0,18.1652,18.1652,18.1555,18.1555,900.0
2010-08-03 14:40:00,18.78,18.78,18.78,18.78,0.0,18.1555,18.1555,18.1555,18.1555,0.0
2010-08-03 14:45:00,18.77,18.77,18.77,18.77,600.0,18.1459,18.1459,18.1459,18.1459,600.0
2010-08-03 14:50:00,18.77,18.77,18.77,18.77,0.0,18.1459,18.1459,18.1459,18.1459,0.0
2010-08-03 14:55:00,18.78,18.78,18.78,18.78,300.0,18.1555,18.1555,18.1555,18.1555,300.0
2010-08-03 15:00:00,18.78,18.78,18.78,18.78,0.0,18.1555,18.1555,18.1555,18.1555,0.0
2010-08-03 15:05:00,18.76,18.76,18.76,18.76,1800.0,18.1362,18.1362,18.1362,18.1362,1800.0
2010-08-03 15:10:00,18.76,18.76,18.76,18.76,0.0,18.1362,18.1362,18.1362,18.1362,0.0
2010-08-03 15:15:00,18.78,18.78,18.77,18.77,600.0,18.1555,18.1555,18.1459,18.1459,600.0
2010-08-03 15:20:00,18.76,18.76,18.72,18.74,5100.0,18.1362,18.1362,18.0975,18.1169,5100.0
2010-08-03 15:25:00,18.71,18.71,18.71,18.71,2400.0,18.0878,18.0878,18.0878,18.0878,2400.0
2010-08-03 15:30:00,18.72,18.72,18.72,18.72,2100.0,18.0975,18.0975,18.0975,18.0975,2100.0
2010-08-03 15:35:00,18.71,18.72,18.71,18.72,600.0,18.0878,18.0975,18.0878,18.0975,600.0
2010-08-03 15:40:00,18.73,18.73,18.7,18.7,3600.0,18.1072,18.1072,18.0782,18.0782,3600.0
2010-08-03 15:45:00,18.72,18.72,18.67,18.69,8700.0,18.0975,18.0975,18.0492,18.0685,8700.0
2010-08-03 15:50:00,18.69,18.71,18.69,18.69,2700.0,18.0685,18.0878,18.0685,18.0685,2700.0
2010-08-03 15:55:00,18.69,18.69,18.67,18.69,6000.0,18.0685,18.0685,18.0492,18.0685,6000.0
2010-08-04 09:30:00,18.97,18.97,18.72,18.82,7500.0,18.3392,18.3392,18.0975,18.1942,7500.0
2010-08-04 09:35:00,18.84,18.92,18.84,18.92,2700.0,18.2135,18.2909,18.2135,18.2909,2700.0
2010-08-04 09:40:00,18.93,18.97,18.93,18.97,2400.0,18.3005,18.3392,18.3005,18.3392,2400.0
2010-08-04 09:45:00,18.97,18.97,18.97,18.97,0.0,18.3392,18.3392,18.3392,18.3392,0.0
2010-08-04 09:50:00,18.96,18.97,18.96,18.97,1200.0,18.3295,18.3392,18.3295,18.3392,1200.0
2010-08-04 09:55:00,18.97,19.0,18.97,19.0,1200.0,18.3392,18.3682,18.3392,18.3682,1200.0
2010-08-04 10:00:00,19.0,19.08,19.0,19.07,12900.0,18.3682,18.4455,18.3682,18.4359,12900.0
2010-08-04 10:05:00,19.05,19.05,19.05,19.05,900.0,18.4165,18.4165,18.4165,18.4165,900.0
2010-08-04 10:10:00,19.02,19.02,19.02,19.02,300.0,18.3875,18.3875,18.3875,18.3875,300.0
2010-08-04 10:15:00,19.01,19.01,18.97,18.98,8700.0,18.3779,18.3779,18.3392,18.3489,8700.0
2010-08-04 10:20:00,18.94,18.95,18.94,18.95,1500.0,18.3102,18.3199,18.3102,18.3199,1500.0
2010-08-04 10:25:00,18.94,18.94,18.94,18.94,300.0,18.3102,18.3102,18.3102,18.3102,300.0
2010-08-04 10:30:00,18.95,18.95,18.95,18.95,600.0,18.3199,18.3199,18.3199,18.3199,600.0
2010-08-04 10:35:00,18.95,18.95,18.95,18.95,0.0,18.3199,18.3199,18.3199,18.3199,0.0
2010-08-04 10:40:00,18.95,18.95,18.95,18.95,0.0,18.3199,18.3199,18.3199,18.3199,0.0
2010-08-04 10:45:00,18.97,18.97,18.97,18.97,600.0,18.3392,18.3392,18.3392,18.3392,600.0
2010-08-04 10:50:00,18.93,18.94,18.92,18.92,1500.0,18.3005,18.3102,18.2909,18.2909,1500.0
2010-08-04 10:55:00,18.9,18.9,18.9,18.9,600.0,18.2715,18.2715,18.2715,18.2715,600.0
2010-08-04 11:00:00,18.89,18.89,18.89,18.89,600.0,18.2619,18.2619,18.2619,18.2619,600.0
2010-08-04 11:05:00,18.89,18.89,18.89,18.89,0.0,18.2619,18.2619,18.2619,18.2619,0.0
2010-08-04 11:10:00,18.89,18.89,18.89,18.89,0.0,18.2619,18.2619,18.2619,18.2619,0.0
2010-08-04 11:15:00,18.9,18.9,18.9,18.9,300.0,18.2715,18.2715,18.2715,18.2715,300.0
2010-08-04 11:20:00,18.92,18.92,18.92,18.92,9900.0,18.2909,18.2909,18.2909,18.2909,9900.0
2010-08-04 11:25:00,18.94,18.94,18.94,18.94,1500.0,18.3102,18.3102,18.3102,18.3102,1500.0
2010-08-04 11:30:00,18.95,18.95,18.95,18.95,300.0,18.3199,18.3199,18.3199,18.3199,300.0
2010-08-04 11:35:00,18.95,18.95,18.95,18.95,0.0,18.3199,18.3199,18.3199,18.3199,0.0
2010-08-04 11:40:00,18.91,18.91,18.91,18.91,600.0,18.2812,18.2812,18.2812,18.2812,600.0
2010-08-04 11:45:00,18.91,18.91,18.91,18.91,0.0,18.2812,18.2812,18.2812,18.2812,0.0
2010-08-04 11:50:00,18.97,18.97,18.97,18.97,600.0,18.3392,18.3392,18.3392,18.3392,600.0
2010-08-04 11:55:00,18.94,18.94,18.94,18.94,600.0,18.3102,18.3102,18.3102,18.3102,600.0
2010-08-04 12:00:00,18.95,18.95,18.95,18.95,300.0,18.3199,18.3199,18.3199,18.3199,300.0
2010-08-04 12:05:00,18.95,18.95,18.95,18.95,0.0,18.3199,18.3199,18.3199,18.3199,0.0
2010-08-04 12:10:00,18.95,18.95,18.95,18.95,0.0,18.3199,18.3199,18.3199,18.3199,0.0
2010-08-04 12:15:00,18.98,18.98,18.98,18.98,300.0,18.3489,18.3489,18.3489,18.3489,300.0
2010-08-04 12:20:00,19.01,19.01,19.01,19.01,600.0,18.3779,18.3779,18.3779,18.3779,600.0
2010-08-04 12:25:00,19.01,19.01,19.01,19.01,0.0,18.3779,18.3779,18.3779,18.3779,0.0
2010-08-04 12:30:00,19.01,19.01,19.01,19.01,0.0,18.3779,18.3779,18.3779,18.3779,0.0
2010-08-04 12:35:00,19.01,19.01,19.01,19.01,0.0,18.3779,18.3779,18.3779,18.3779,0.0
2010-08-04 12:40:00,18.95,18.95,18.95,18.95,300.0,18.3199,18.3199,18.3199,18.3199,300.0
2010-08-04 12:45:00,18.95,18.95,18.95,18.95,600.0,18.3199,18.3199,18.3199,18.3199,600.0
2010-08-04 12:50:00,18.95,18.95,18.95,18.95,0.0,18.3199,18.3199,18.3199,18.3199,0.0
2010-08-04 12:55:00,18.98,18.98,18.98,18.98,2100.0,18.3489,18.3489,18.3489,18.3489,2100.0
2010-08-04 13:00:00,18.98,18.99,18.98,18.99,2100.0,18.3489,18.3585,18.3489,18.3585,2100.0
2010-08-04 13:05:00,18.97,18.97,18.97,18.97,1500.0,18.3392,18.3392,18.3392,18.3392,1500.0
2010-08-04 13:10:00,18.95,18.96,18.95,18.96,19800.0,18.3199,18.3295,18.3199,18.3295,19800.0
2010-08-04 13:15:00,18.96,18.96,18.96,18.96,0.0,18.3295,18.3295,18.3295,18.3295,0.0
2010-08-04 13:20:00,18.94,18.94,18.93,18.93,1200.0,18.3102,18.3102,18.3005,18.3005,1200.0
2010-08-04 13:25:00,18.93,18.93,18.93,18.93,2400.0,18.3005,18.3005,18.3005,18.3005,2400.0
2010-08-04 13:30:00,18.93,18.93,18.93,18.93,600.0,18.3005,18.3005,18.3005,18.3005,600.0
2010-08-04 13:35:00,18.93,18.93,18.93,18.93,0.0,18.3005,18.3005,18.3005,18.3005,0.0
2010-08-04 13:40:00,18.94,18.94,18.94,18.94,1200.0,18.3102,18.3102,18.3102,18.3102,1200.0
2010-08-04 13:45:00,18.94,18.94,18.94,18.94,0.0,18.3102,18.3102,18.3102,18.3102,0.0
2010-08-04 13:50:00,18.94,18.94,18.94,18.94,0.0,18.3102,18.3102,18.3102,18.3102,0.0
2010-08-04 13:55:00,18.94,18.94,18.94,18.94,1200.0,18.3102,18.3102,18.3102,18.3102,1200.0
2010-08-04 14:00:00,18.95,18.98,18.95,18.98,3600.0,18.3199,18.3489,18.3199,18.3489,3600.0
2010-08-04 14:05:00,18.96,18.96,18.96,18.96,300.0,18.3295,18.3295,18.3295,18.3295,300.0
2010-08-04 14:10:00,18.97,18.97,18.97,18.97,900.0,18.3392,18.3392,18.3392,18.3392,900.0
2010-08-04 14:15:00,18.97,18.97,18.97,18.97,1800.0,18.3392,18.3392,18.3392,18.3392,1800.0
2010-08-04 14:20:00,18.96,18.96,18.95,18.95,900.0,18.3295,18.3295,18.3199,18.3199,900.0
2010-08-04 14:25:00,18.95,18.95,18.95,18.95,0.0,18.3199,18.3199,18.3199,18.3199,0.0
2010-08-04 14:30:00,18.95,18.95,18.95,18.95,0.0,18.3199,18.3199,18.3199,18.3199,0.0
2010-08-04 14:35:00,18.97,18.97,18.97,18.97,300.0,18.3392,18.3392,18.3392,18.3392,300.0
2010-08-04 14:40:00,18.96,18.96,18.96,18.96,17400.0,18.3295,18.3295,18.3295,18.3295,17400.0
2010-08-04 14:45:00,18.97,18.97,18.97,18.97,300.0,18.3392,18.3392,18.3392,18.3392,300.0
2010-08-04 14:50:00,18.97,18.97,18.97,18.97,0.0,18.3392,18.3392,18.3392,18.3392,0.0
2010-08-04 14:55:00,18.98,18.99,18.98,18.99,900.0,18.3489,18.3585,18.3489,18.3585,900.0
2010-08-04 15:00:00,18.99,18.99,18.99,18.99,900.0,18.3585,18.3585,18.3585,18.3585,900.0
2010-08-04 15:05:00,18.99,18.99,18.99,18.99,0.0,18.3585,18.3585,18.3585,18.3585,0.0
2010-08-04 15:10:00,19.01,19.01,19.01,19.01,300.0,18.3779,18.3779,18.3779,18.3779,300.0
2010-08-04 15:15:00,19.01,19.04,19.01,19.01,1800.0,18.3779,18.4069,18.3779,18.3779,1800.0
2010-08-04 15:20:00,19.03,19.04,19.03,19.04,7800.0,18.3972,18.4069,18.3972,18.4069,7800.0
2010-08-04 15:25:00,19.03,19.03,19.03,19.03,1200.0,18.3972,18.3972,18.3972,18.3972,1200.0
2010-08-04 15:30:00,19.04,19.04,19.03,19.03,1500.0,18.4069,18.4069,18.3972,18.3972,1500.0
2010-08-04 15:35:00,19.03,19.04,19.03,19.04,900.0,18.3972,18.4069,18.3972,18.4069,900.0
2010-08-04 15:40:00,19.04,19.04,19.04,19.04,600.0,18.4069,18.4069,18.4069,18.4069,600.0
2010-08-04 15:45:00,19.05,19.05,19.04,19.04,7200.0,18.4165,18.4165,18.4069,18.4069,7200.0
2010-08-04 15:50:00,19.04,19.04,19.04,19.04,300.0,18.4069,18.4069,18.4069,18.4069,300.0
2010-08-04 15:55:00,19.03,19.05,19.03,19.05,5400.0,18.3972,18.4165,18.3972,18.4165,5400.0
2010-08-05 09:30:00,18.93,18.93,18.81,18.85,2700.0,18.3005,18.3005,18.1845,18.2232,2700.0
2010-08-05 09:35:00,18.89,18.94,18.89,18.94,1500.0,18.2619,18.3102,18.2619,18.3102,1500.0
2010-08-05 09:40:00,18.97,18.99,18.97,18.99,15900.0,18.3392,18.3585,18.3392,18.3585,15900.0
2010-08-05 09:45:00,18.99,19.01,18.98,19.0,37800.0,18.3585,18.3779,18.3489,18.3682,37800.0
2010-08-05 09:50:00,19.0,19.0,18.96,18.97,157200.0,18.3682,18.3682,18.3295,18.3392,157200.0
2010-08-05 09:55:00,18.97,18.97,18.97,18.97,0.0,18.3392,18.3392,18.3392,18.3392,0.0
2010-08-05 10:00:00,18.97,18.97,18.97,18.97,0.0,18.3392,18.3392,18.3392,18.3392,0.0
2010-08-05 10:05:00,18.97,18.97,18.97,18.97,0.0,18.3392,18.3392,18.3392,18.3392,0.0
2010-08-05 10:10:00,18.95,18.96,18.95,18.96,1800.0,18.3199,18.3295,18.3199,18.3295,1800.0
2010-08-05 10:15:00,18.96,18.96,18.96,18.96,300.0,18.3295,18.3295,18.3295,18.3295,300.0
2010-08-05 10:20:00,18.92,18.92,18.92,18.92,1500.0,18.2909,18.2909,18.2909,18.2909,1500.0
2010-08-05 10:25:00,18.95,18.96,18.95,18.96,900.0,18.3199,18.3295,18.3199,18.3295,900.0
2010-08-05 10:30:00,18.96,18.96,18.96,18.96,0.0,18.3295,18.3295,18.3295,18.3295,0.0
2010-08-05 10:35:00,18.96,18.96,18.96,18.96,0.0,18.3295,18.3295,18.3295,18.3295,0.0
2010-08-05 10:40:00,18.96,18.96,18.96,18.96,0.0,18.3295,18.3295,18.3295,18.3295,0.0
2010-08-05 10:45:00,18.88,18.9,18.88,18.9,6000.0,18.2522,18.2715,18.2522,18.2715,6000.0
2010-08-05 10:50:00,18.89,18.89,18.87,18.87,1200.0,18.2619,18.2619,18.2425,18.2425,1200.0
2010-08-05 10:55:00,18.87,18.87,18.87,18.87,0.0,18.2425,18.2425,18.2425,18.2425,0.0
2010-08-05 11:00:00,18.83,18.83,18.83,18.83,900.0,18.2039,18.2039,18.2039,18.2039,900.0
2010-08-05 11:05:00,18.81,18.83,18.81,18.83,3900.0,18.1845,18.2039,18.1845,18.2039,3900.0
2010-08-05 11:10:00,18.83,18.83,18.83,18.83,0.0,18.2039,18.2039,18.2039,18.2039,0.0
2010-08-05 11:15:00,18.88,18.88,18.88,18.88,300.0,18.2522,18.2522,18.2522,18.2522,300.0
2010-08-05 11:20:00,18.88,18.88,18.88,18.88,0.0,18.2522,18.2522,18.2522,18.2522,0.0
2010-08-05 11:25:00,18.88,18.89,18.88,18.89,900.0,18.2522,18.2619,18.2522,18.2619,900.0
2010-08-05 11:30:00,18.89,18.89,18.89,18.89,0.0,18.2619,18.2619,18.2619,18.2619,0.0
2010-08-05 11:35:00,18.89,18.89,18.89,18.89,4800.0,18.2619,18.2619,18.2619,18.2619,4800.0
2010-08-05 11:40:00,18.89,18.89,18.89,18.89,0.0,18.2619,18.2619,18.2619,18.2619,0.0
2010-08-05 11:45:00,18.95,18.95,18.91,18.91,900.0,18.3199,18.3199,18.2812,18.2812,900.0
2010-08-05 11:50:00,18.91,18.91,18.91,18.91,0.0,18.2812,18.2812,18.2812,18.2812,0.0
2010-08-05 11:55:00,18.91,18.91,18.9,18.9,900.0,18.2812,18.2812,18.2715,18.2715,900.0
2010-08-05 12:00:00,18.9,18.9,18.9,18.9,0.0,18.2715,18.2715,18.2715,18.2715,0.0
2010-08-05 12:05:00,18.91,18.91,18.9,18.9,1800.0,18.2812,18.2812,18.2715,18.2715,1800.0
2010-08-05 12:10:00,18.9,18.9,18.9,18.9,0.0,18.2715,18.2715,18.2715,18.2715,0.0
2010-08-05 12:15:00,18.92,18.93,18.91,18.92,34500.0,18.2909,18.3005,18.2812,18.2909,34500.0
2010-08-05 12:20:00,18.92,18.92,18.91,18.92,24000.0,18.2909,18.2909,18.2812,18.2909,24000.0
2010-08-05 12:25:00,18.92,18.92,18.92,18.92,0.0,18.2909,18.2909,18.2909,18.2909,0.0
2010-08-05 12:30:00,18.92,18.92,18.92,18.92,0.0,18.2909,18.2909,18.2909,18.2909,0.0
2010-08-05 12:35:00,18.92,18.92,18.92,18.92,0.0,18.2909,18.2909,18.2909,18.2909,0.0
2010-08-05 12:40:00,18.91,18.91,18.91,18.91,3000.0,18.2812,18.2812,18.2812,18.2812,3000.0
2010-08-05 12:45:00,18.91,18.91,18.91,18.91,0.0,18.2812,18.2812,18.2812,18.2812,0.0
2010-08-05 12:50:00,18.91,18.91,18.91,18.91,0.0,18.2812,18.2812,18.2812,18.2812,0.0
2010-08-05 12:55:00,18.91,18.91,18.91,18.91,0.0,18.2812,18.2812,18.2812,18.2812,0.0
2010-08-05 13:00:00,18.91,18.91,18.91,18.91,0.0,18.2812,18.2812,18.2812,18.2812,0.0
2010-08-05 13:05:00,18.9,18.9,18.9,18.9,600.0,18.2715,18.2715,18.2715,18.2715,600.0
2010-08-05 13:10:00,18.89,18.89,18.89,18.89,300.0,18.2619,18.2619,18.2619,18.2619,300.0
2010-08-05 13:15:00,18.88,18.88,18.88,18.88,300.0,18.2522,18.2522,18.2522,18.2522,300.0
2010-08-05 13:20:00,18.87,18.88,18.87,18.88,6000.0,18.2425,18.2522,18.2425,18.2522,6000.0
2010-08-05 13:25:00,18.88,18.88,18.88,18.88,0.0,18.2522,18.2522,18.2522,18.2522,0.0
2010-08-05 13:30:00,18.89,18.89,18.89,18.89,300.0,18.2619,18.2619,18.2619,18.2619,300.0
2010-08-05 13:35:00,18.9,18.9,18.9,18.9,300.0,18.2715,18.2715,18.2715,18.2715,300.0
2010-08-05 13:40:00,18.92,18.92,18.92,18.92,2700.0,18.2909,18.2909,18.2909,18.2909,2700.0
2010-08-05 13:45:00,18.9,18.91,18.9,18.91,3300.0,18.2715,18.2812,18.2715,18.2812,3300.0
2010-08-05 13:50:00,18.91,18.91,18.91,18.91,0.0,18.2812,18.2812,18.2812,18.2812,0.0
2010-08-05 13:55:00,18.93,18.93,18.93,18.93,300.0,18.3005,18.3005,18.3005,18.3005,300.0
2010-08-05 14:00:00,18.92,18.92,18.92,18.92,1200.0,18.2909,18.2909,18.2909,18.2909,1200.0
2010-08-05 14:05:00,18.92,18.92,18.92,18.92,0.0,18.2909,18.2909,18.2909,18.2909,0.0
2010-08-05 14:10:00,18.92,18.92,18.91,18.91,2400.0,18.2909,18.2909,18.2812,18.2812,2400.0
2010-08-05 14:15:00,18.91,18.91,18.91,18.91,0.0,18.2812,18.2812,18.2812,18.2812,0.0
2010-08-05 14:20:00,18.91,18.91,18.91,18.91,0.0,18.2812,18.2812,18.2812,18.2812,0.0
2010-08-05 14:25:00,18.92,18.92,18.92,18.92,300.0,18.2909,18.2909,18.2909,18.2909,300.0
2010-08-05 14:30:00,18.92,18.92,18.91,18.91,900.0,18.2909,18.2909,18.2812,18.2812,900.0
2010-08-05 14:35:00,18.91,18.91,18.91,18.91,0.0,18.2812,18.2812,18.2812,18.2812,0.0
2010-08-05 14:40:00,18.91,18.91,18.91,18.91,600.0,18.2812,18.2812,18.2812,18.2812,600.0
2010-08-05 14:45:00,18.92,18.92,18.91,18.91,1200.0,18.2909,18.2909,18.2812,18.2812,1200.0
2010-08-05 14:50:00,18.92,18.92,18.92,18.92,1800.0,18.2909,18.2909,18.2909,18.2909,1800.0
2010-08-05 14:55:00,18.92,18.92,18.92,18.92,0.0,18.2909,18.2909,18.2909,18.2909,0.0
2010-08-05 15:00:00,18.9,18.91,18.9,18.91,900.0,18.2715,18.2812,18.2715,18.2812,900.0
2010-08-05 15:05:00,18.92,18.92,18.91,18.91,4800.0,18.2909,18.2909,18.2812,18.2812,4800.0
2010-08-05 15:10:00,18.91,18.91,18.91,18.91,0.0,18.2812,18.2812,18.2812,18.2812,0.0
2010-08-05 15:15:00,18.89,18.89,18.89,18.89,300.0,18.2619,18.2619,18.2619,18.2619,300.0
2010-08-05 15:20:00,18.89,18.91,18.89,18.91,900.0,18.2619,18.2812,18.2619,18.2812,900.0
2010-08-05 15:25:00,18.91,18.91,18.91,18.91,0.0,18.2812,18.2812,18.2812,18.2812,0.0
2010-08-05 15:30:00,18.91,18.91,18.91,18.91,0.0,18.2812,18.2812,18.2812,18.2812,0.0
2010-08-05 15:35:00,18.87,18.88,18.87,18.88,3000.0,18.2425,18.2522,18.2425,18.2522,3000.0
2010-08-05 15:40:00,18.86,18.86,18.86,18.86,300.0,18.2329,18.2329,18.2329,18.2329,300.0
2010-08-05 15:45:00,18.87,18.87,18.85,18.85,3000.0,18.2425,18.2425,18.2232,18.2232,3000.0
2010-08-05 15:50:00,18.83,18.84,18.83,18.84,2400.0,18.2039,18.2135,18.2039,18.2135,2400.0
2010-08-05 15:55:00,18.84,18.84,18.81,18.83,8400.0,18.2135,18.2135,18.1845,18.2039,8400.0
2010-08-06 09:30:00,18.68,18.68,18.6,18.67,6600.0,18.0588,18.0588,17.9815,18.0492,6600.0
2010-08-06 09:35:00,18.65,18.68,18.65,18.68,5100.0,18.0298,18.0588,18.0298,18.0588,5100.0
2010-08-06 09:40:00,18.73,18.76,18.73,18.76,900.0,18.1072,18.1362,18.1072,18.1362,900.0
2010-08-06 09:45:00,18.8,18.8,18.77,18.77,3300.0,18.1749,18.1749,18.1459,18.1459,3300.0
2010-08-06 09:50:00,18.81,18.84,18.81,18.84,4500.0,18.1845,18.2135,18.1845,18.2135,4500.0
2010-08-06 09:55:00,18.84,18.89,18.84,18.89,4800.0,18.2135,18.2619,18.2135,18.2619,4800.0
2010-08-06 10:00:00,18.91,18.92,18.89,18.89,15600.0,18.2812,18.2909,18.2619,18.2619,15600.0
2010-08-06 10:05:00,18.92,18.92,18.88,18.88,5100.0,18.2909,18.2909,18.2522,18.2522,5100.0
2010-08-06 10:10:00,18.87,18.88,18.84,18.84,5700.0,18.2425,18.2522,18.2135,18.2135,5700.0
2010-08-06 10:15:00,18.85,18.87,18.85,18.86,5700.0,18.2232,18.2425,18.2232,18.2329,5700.0
2010-08-06 10:20:00,18.86,18.86,18.84,18.84,37200.0,18.2329,18.2329,18.2135,18.2135,37200.0
2010-08-06 10:25:00,18.84,18.84,18.8,18.81,5700.0,18.2135,18.2135,18.1749,18.1845,5700.0
2010-08-06 10:30:00,18.81,18.83,18.81,18.83,5400.0,18.1845,18.2039,18.1845,18.2039,5400.0
2010-08-06 10:35:00,18.82,18.83,18.75,18.75,5400.0,18.1942,18.2039,18.1265,18.1265,5400.0
2010-08-06 10:40:00,18.73,18.73,18.66,18.66,3600.0,18.1072,18.1072,18.0395,18.0395,3600.0
2010-08-06 10:45:00,18.66,18.66,18.57,18.57,3000.0,18.0395,18.0395,17.9525,17.9525,3000.0
2010-08-06 10:50:00,18.57,18.59,18.55,18.59,12000.0,17.9525,17.9718,17.9332,17.9718,12000.0
2010-08-06 10:55:00,18.58,18.6,18.53,18.56,16500.0,17.9622,17.9815,17.9138,17.9428,16500.0
2010-08-06 11:00:00,18.56,18.58,18.55,18.58,6600.0,17.9428,17.9622,17.9332,17.9622,6600.0
2010-08-06 11:05:00,18.61,18.61,18.56,18.56,143400.0,17.9912,17.9912,17.9428,17.9428,143400.0
2010-08-06 11:10:00,18.56,18.61,18.56,18.61,6300.0,17.9428,17.9912,17.9428,17.9912,6300.0
2010-08-06 11:15:00,18.61,18.63,18.61,18.63,6900.0,17.9912,18.0105,17.9912,18.0105,6900.0
2010-08-06 11:20:00,18.62,18.67,18.62,18.67,7500.0,18.0008,18.0492,18.0008,18.0492,7500.0
2010-08-06 11:25:00,18.66,18.66,18.65,18.65,1800.0,18.0395,18.0395,18.0298,18.0298,1800.0
2010-08-06 11:30:00,18.64,18.66,18.64,18.66,8100.0,18.0202,18.0395,18.0202,18.0395,8100.0
2010-08-06 11:35:00,18.67,18.69,18.67,18.69,5100.0,18.0492,18.0685,18.0492,18.0685,5100.0
2010-08-06 11:40:00,18.68,18.68,18.67,18.67,4500.0,18.0588,18.0588,18.0492,18.0492,4500.0
2010-08-06 11:45:00,18.67,18.71,18.67,18.71,3000.0,18.0492,18.0878,18.0492,18.0878,3000.0
2010-08-06 11:50:00,18.72,18.73,18.71,18.71,3600.0,18.0975,18.1072,18.0878,18.0878,3600.0
2010-08-06 11:55:00,18.71,18.71,18.68,18.68,4500.0,18.0878,18.0878,18.0588,18.0588,4500.0
2010-08-06 12:00:00,18.7,18.7,18.68,18.68,2400.0,18.0782,18.0782,18.0588,18.0588,2400.0
2010-08-06 12:05:00,18.66,18.68,18.66,18.68,6600.0,18.0395,18.0588,18.0395,18.0588,6600.0
2010-08-06 12:10:00,18.69,18.69,18.69,18.69,3300.0,18.0685,18.0685,18.0685,18.0685,3300.0
2010-08-06 12:15:00,18.69,18.7,18.69,18.7,2400.0,18.0685,18.0782,18.0685,18.0782,2400.0
2010-08-06 12:20:00,18.69,18.69,18.69,18.69,3300.0,18.0685,18.0685,18.0685,18.0685,3300.0
2010-08-06 12:25:00,18.69,18.69,18.66,18.66,2700.0,18.0685,18.0685,18.0395,18.0395,2700.0
2010-08-06 12:30:00,18.67,18.68,18.66,18.68,5100.0,18.0492,18.0588,18.0395,18.0588,5100.0
2010-08-06 12:35:00,18.69,18.7,18.69,18.7,3300.0,18.0685,18.0782,18.0685,18.0782,3300.0
2010-08-06 12:40:00,18.71,18.71,18.7,18.71,4200.0,18.0878,18.0878,18.0782,18.0878,4200.0
2010-08-06 12:45:00,18.73,18.73,18.73,18.73,2100.0,18.1072,18.1072,18.1072,18.1072,2100.0
2010-08-06 12:50:00,18.73,18.73,18.73,18.73,3300.0,18.1072,18.1072,18.1072,18.1072,3300.0
2010-08-06 12:55:00,18.72,18.73,18.72,18.73,2400.0,18.0975,18.1072,18.0975,18.1072,2400.0
2010-08-06 13:00:00,18.73,18.74,18.73,18.74,4200.0,18.1072,18.1169,18.1072,18.1169,4200.0
2010-08-06 13:05:00,18.74,18.74,18.72,18.72,4200.0,18.1169,18.1169,18.0975,18.0975,4200.0
2010-08-06 13:10:00,18.71,18.71,18.7,18.7,3300.0,18.0878,18.0878,18.0782,18.0782,3300.0
2010-08-06 13:15:00,18.69,18.71,18.69,18.7,4200.0,18.0685,18.0878,18.0685,18.0782,4200.0
2010-08-06 13:20:00,18.72,18.72,18.72,18.72,1500.0,18.0975,18.0975,18.0975,18.0975,1500.0
2010-08-06 13:25:00,18.73,18.73,18.73,18.73,4200.0,18.1072,18.1072,18.1072,18.1072,4200.0
2010-08-06 13:30:00,18.74,18.74,18.73,18.73,2700.0,18.1169,18.1169,18.1072,18.1072,2700.0
2010-08-06 13:35:00,18.72,18.72,18.71,18.71,3000.0,18.0975,18.0975,18.0878,18.0878,3000.0
2010-08-06 13:40:00,18.7,18.71,18.7,18.71,4800.0,18.0782,18.0878,18.0782,18.0878,4800.0
2010-08-06 13:45:00,18.72,18.76,18.72,18.76,6000.0,18.0975,18.1362,18.0975,18.1362,6000.0
2010-08-06 13:50:00,18.75,18.75,18.75,18.75,1500.0,18.1265,18.1265,18.1265,18.1265,1500.0
2010-08-06 13:55:00,18.76,18.76,18.76,18.76,2400.0,18.1362,18.1362,18.1362,18.1362,2400.0
2010-08-06 14:00:00,18.76,18.77,18.73,18.77,6300.0,18.1362,18.1459,18.1072,18.1459,6300.0
2010-08-06 14:05:00,18.77,18.79,18.77,18.79,2400.0,18.1459,18.1652,18.1459,18.1652,2400.0
2010-08-06 14:10:00,18.79,18.79,18.77,18.77,3900.0,18.1652,18.1652,18.1459,18.1459,3900.0
2010-08-06 14:15:00,18.77,18.78,18.75,18.78,10500.0,18.1459,18.1555,18.1265,18.1555,10500.0
2010-08-06 14:20:00,18.78,18.78,18.78,18.78,3900.0,18.1555,18.1555,18.1555,18.1555,3900.0
2010-08-06 14:25:00,18.78,18.79,18.78,18.79,1800.0,18.1555,18.1652,18.1555,18.1652,1800.0
2010-08-06 14:30:00,18.8,18.81,18.78,18.78,15300.0,18.1749,18.1845,18.1555,18.1555,15300.0
2010-08-06 14:35:00,18.78,18.79,18.77,18.77,31800.0,18.1555,18.1652,18.1459,18.1459,31800.0
2010-08-06 14:40:00,18.78,18.79,18.78,18.78,4800.0,18.1555,18.1652,18.1555,18.1555,4800.0
2010-08-06 14:45:00,18.8,18.85,18.8,18.85,66300.0,18.1749,18.2232,18.1749,18.2232,66300.0
2010-08-06 14:50:00,18.85,18.9,18.85,18.89,10500.0,18.2232,18.2715,18.2232,18.2619,10500.0
2010-08-06 14:55:00,18.9,18.91,18.88,18.88,4200.0,18.2715,18.2812,18.2522,18.2522,4200.0
2010-08-06 15:00:00,18.89,18.93,18.89,18.9,6000.0,18.2619,18.3005,18.2619,18.2715,6000.0
2010-08-06 15:05:00,18.9,18.91,18.89,18.91,5100.0,18.2715,18.2812,18.2619,18.2812,5100.0
2010-08-06 15:10:00,18.92,18.92,18.88,18.89,4500.0,18.2909,18.2909,18.2522,18.2619,4500.0
2010-08-06 15:15:00,18.89,18.91,18.89,18.91,6300.0,18.2619,18.2812,18.2619,18.2812,6300.0
2010-08-06 15:20:00,18.92,18.92,18.9,18.91,6000.0,18.2909,18.2909,18.2715,18.2812,6000.0
2010-08-06 15:25:00,18.91,18.94,18.91,18.93,5100.0,18.2812,18.3102,18.2812,18.3005,5100.0
2010-08-06 15:30:00,18.94,18.96,18.92,18.96,10500.0,18.3102,18.3295,18.2909,18.3295,10500.0
2010-08-06 15:35:00,18.96,18.98,18.96,18.97,8400.0,18.3295,18.3489,18.3295,18.3392,8400.0
2010-08-06 15:40:00,18.98,18.99,18.95,18.98,5700.0,18.3489,18.3585,18.3199,18.3489,5700.0
2010-08-06 15:45:00,18.99,19.0,18.97,19.0,7200.0,18.3585,18.3682,18.3392,18.3682,7200.0
2010-08-06 15:50:00,19.01,19.01,18.97,18.97,12600.0,18.3779,18.3779,18.3392,18.3392,12600.0
2010-08-06 15:55:00,18.98,19.01,18.98,19.0,10200.0,18.3489,18.3779,18.3489,18.3682,10200.0
2010-08-09 09:30:00,19.04,19.07,19.04,19.04,6600.0,18.4069,18.4359,18.4069,18.4069,6600.0
2010-08-09 09:35:00,19.01,19.03,19.0,19.03,10200.0,18.3779,18.3972,18.3682,18.3972,10200.0
2010-08-09 09:40:00,18.98,18.99,18.94,18.98,5700.0,18.3489,18.3585,18.3102,18.3489,5700.0
2010-08-09 09:45:00,18.99,18.99,18.99,18.99,1200.0,18.3585,18.3585,18.3585,18.3585,1200.0
2010-08-09 09:50:00,18.97,18.97,18.96,18.97,3600.0,18.3392,18.3392,18.3295,18.3392,3600.0
2010-08-09 09:55:00,18.96,18.99,18.96,18.99,4800.0,18.3295,18.3585,18.3295,18.3585,4800.0
2010-08-09 10:00:00,18.98,18.99,18.97,18.97,2400.0,18.3489,18.3585,18.3392,18.3392,2400.0
2010-08-09 10:05:00,18.97,19.01,18.97,19.01,2100.0,18.3392,18.3779,18.3392,18.3779,2100.0
2010-08-09 10:10:00,19.02,19.02,19.0,19.02,4200.0,18.3875,18.3875,18.3682,18.3875,4200.0
2010-08-09 10:15:00,19.04,19.04,19.04,19.04,1800.0,18.4069,18.4069,18.4069,18.4069,1800.0
2010-08-09 10:20:00,19.03,19.03,18.99,19.01,10800.0,18.3972,18.3972,18.3585,18.3779,10800.0
2010-08-09 10:25:00,19.0,19.0,18.98,18.99,4800.0,18.3682,18.3682,18.3489,18.3585,4800.0
2010-08-09 10:30:00,19.01,19.01,19.01,19.01,1500.0,18.3779,18.3779,18.3779,18.3779,1500.0
2010-08-09 10:35:00,19.01,19.01,18.98,18.98,3600.0,18.3779,18.3779,18.3489,18.3489,3600.0
2010-08-09 10:40:00,19.01,19.02,19.01,19.01,3600.0,18.3779,18.3875,18.3779,18.3779,3600.0
2010-08-09 10:45:00,19.02,19.02,19.02,19.02,1500.0,18.3875,18.3875,18.3875,18.3875,1500.0
2010-08-09 10:50:00,19.01,19.01,19.0,19.0,3600.0,18.3779,18.3779,18.3682,18.3682,3600.0
2010-08-09 10:55:00,19.0,19.03,19.0,19.03,3900.0,18.3682,18.3972,18.3682,18.3972,3900.0
2010-08-09 11:00:00,19.01,19.01,19.0,19.0,1800.0,18.3779,18.3779,18.3682,18.3682,1800.0
2010-08-09 11:05:00,19.01,19.02,19.0,19.01,9300.0,18.3779,18.3875,18.3682,18.3779,9300.0
2010-08-09 11:10:00,19.02,19.04,19.02,19.04,4800.0,18.3875,18.4069,18.3875,18.4069,4800.0
2010-08-09 11:15:00,19.04,19.04,19.04,19.04,2400.0,18.4069,18.4069,18.4069,18.4069,2400.0
2010-08-09 11:20:00,19.03,19.04,19.03,19.04,4500.0,18.3972,18.4069,18.3972,18.4069,4500.0
2010-08-09 11:25:00,19.03,19.03,19.03,19.03,3600.0,18.3972,18.3972,18.3972,18.3972,3600.0
2010-08-09 11:30:00,19.06,19.06,19.06,19.06,1500.0,18.4262,18.4262,18.4262,18.4262,1500.0
2010-08-09 11:35:00,19.07,19.08,19.07,19.08,3600.0,18.4359,18.4455,18.4359,18.4455,3600.0
2010-08-09 11:40:00,19.06,19.06,19.05,19.05,3600.0,18.4262,18.4262,18.4165,18.4165,3600.0
2010-08-09 11:45:00,19.06,19.06,19.05,19.05,1800.0,18.4262,18.4262,18.4165,18.4165,1800.0
2010-08-09 11:50:00,19.07,19.07,19.06,19.06,3600.0,18.4359,18.4359,18.4262,18.4262,3600.0
2010-08-09 11:55:00,19.05,19.05,19.03,19.05,4800.0,18.4165,18.4165,18.3972,18.4165,4800.0
2010-08-09 12:00:00,19.05,19.05,19.04,19.04,5400.0,18.4165,18.4165,18.4069,18.4069,5400.0
2010-08-09 12:05:00,19.05,19.05,19.05,19.05,3600.0,18.4165,18.4165,18.4165,18.4165,3600.0
2010-08-09 12:10:00,19.05,19.06,19.04,19.06,4800.0,18.4165,18.4262,18.4069,18.4262,4800.0
2010-08-09 12:15:00,19.07,19.07,19.07,19.07,1500.0,18.4359,18.4359,18.4359,18.4359,1500.0
2010-08-09 12:20:00,19.06,19.06,19.03,19.03,3900.0,18.4262,18.4262,18.3972,18.3972,3900.0
2010-08-09 12:25:00,19.02,19.02,19.02,19.02,3900.0,18.3875,18.3875,18.3875,18.3875,3900.0
2010-08-09 12:30:00,19.0,19.0,18.99,18.99,1800.0,18.3682,18.3682,18.3585,18.3585,1800.0
2010-08-09 12:35:00,19.0,19.0,19.0,19.0,3900.0,18.3682,18.3682,18.3682,18.3682,3900.0
2010-08-09 12:40:00,19.0,19.01,19.0,19.01,8700.0,18.3682,18.3779,18.3682,18.3779,8700.0
2010-08-09 12:45:00,19.01,19.01,19.01,19.01,1200.0,18.3779,18.3779,18.3779,18.3779,1200.0
2010-08-09 12:50:00,19.01,19.01,19.01,19.01,3600.0,18.3779,18.3779,18.3779,18.3779,3600.0
2010-08-09 12:55:00,19.02,19.02,19.01,19.02,4800.0,18.3875,18.3875,18.3779,18.3875,4800.0
2010-08-09 13:00:00,19.03,19.03,19.03,19.03,1500.0,18.3972,18.3972,18.3972,18.3972,1500.0
2010-08-09 13:05:00,19.02,19.02,19.01,19.02,3600.0,18.3875,18.3875,18.3779,18.3875,3600.0
2010-08-09 13:10:00,19.02,19.03,19.02,19.03,3900.0,18.3875,18.3972,18.3875,18.3972,3900.0
2010-08-09 13:15:00,19.03,19.04,19.03,19.04,3000.0,18.3972,18.4069,18.3972,18.4069,3000.0
2010-08-09 13:20:00,19.05,19.05,19.03,19.03,3300.0,18.4165,18.4165,18.3972,18.3972,3300.0
2010-08-09 13:25:00,19.03,19.04,19.03,19.04,4200.0,18.3972,18.4069,18.3972,18.4069,4200.0
2010-08-09 13:30:00,19.03,19.03,19.01,19.01,1800.0,18.3972,18.3972,18.3779,18.3779,1800.0
2010-08-09 13:35:00,19.03,19.03,19.03,19.03,5400.0,18.3972,18.3972,18.3972,18.3972,5400.0
2010-08-09 13:40:00,19.03,19.03,19.03,19.03,3900.0,18.3972,18.3972,18.3972,18.3972,3900.0
2010-08-09 13:45:00,19.05,19.05,19.05,19.05,1500.0,18.4165,18.4165,18.4165,18.4165,1500.0
2010-08-09 13:50:00,19.05,19.06,19.05,19.06,3600.0,18.4165,18.4262,18.4165,18.4262,3600.0
2010-08-09 13:55:00,19.07,19.07,19.06,19.06,4500.0,18.4359,18.4359,18.4262,18.4262,4500.0
2010-08-09 14:00:00,19.07,19.07,19.07,19.07,1800.0,18.4359,18.4359,18.4359,18.4359,1800.0
2010-08-09 14:05:00,19.07,19.08,19.07,19.08,3600.0,18.4359,18.4455,18.4359,18.4455,3600.0
2010-08-09 14:10:00,19.06,19.08,19.06,19.08,8400.0,18.4262,18.4455,18.4262,18.4455,8400.0
2010-08-09 14:15:00,19.08,19.08,19.08,19.08,1500.0,18.4455,18.4455,18.4455,18.4455,1500.0
2010-08-09 14:20:00,19.08,19.09,19.08,19.09,3300.0,18.4455,18.4552,18.4455,18.4552,3300.0
2010-08-09 14:25:00,19.09,19.09,19.09,19.09,3600.0,18.4552,18.4552,18.4552,18.4552,3600.0
2010-08-09 14:30:00,19.1,19.11,19.1,19.11,7200.0,18.4649,18.4745,18.4649,18.4745,7200.0
2010-08-09 14:35:00,19.1,19.1,19.09,19.09,7200.0,18.4649,18.4649,18.4552,18.4552,7200.0
2010-08-09 14:40:00,19.09,19.13,19.09,19.13,8700.0,18.4552,18.4939,18.4552,18.4939,8700.0
2010-08-09 14:45:00,19.12,19.14,19.12,19.14,6000.0,18.4842,18.5035,18.4842,18.5035,6000.0
2010-08-09 14:50:00,19.14,19.14,19.14,19.14,3600.0,18.5035,18.5035,18.5035,18.5035,3600.0
2010-08-09 14:55:00,19.14,19.14,19.13,19.14,6300.0,18.5035,18.5035,18.4939,18.5035,6300.0
2010-08-09 15:00:00,19.14,19.14,19.14,19.14,1800.0,18.5035,18.5035,18.5035,18.5035,1800.0
2010-08-09 15:05:00,19.12,19.13,19.12,19.12,3300.0,18.4842,18.4939,18.4842,18.4842,3300.0
2010-08-09 15:10:00,19.12,19.12,19.09,19.09,3600.0,18.4842,18.4842,18.4552,18.4552,3600.0
2010-08-09 15:15:00,19.09,19.1,19.09,19.09,3300.0,18.4552,18.4649,18.4552,18.4552,3300.0
2010-08-09 15:20:00,19.09,19.1,19.09,19.1,2100.0,18.4552,18.4649,18.4552,18.4649,2100.0
2010-08-09 15:25:00,19.11,19.12,19.1,19.1,3600.0,18.4745,18.4842,18.4649,18.4649,3600.0
2010-08-09 15:30:00,19.11,19.12,19.1,19.11,7500.0,18.4745,18.4842,18.4649,18.4745,7500.0
2010-08-09 15:35:00,19.1,19.12,19.1,19.1,6900.0,18.4649,18.4842,18.4649,18.4649,6900.0
2010-08-09 15:40:00,19.1,19.12,19.1,19.11,5100.0,18.4649,18.4842,18.4649,18.4745,5100.0
2010-08-09 15:45:00,19.11,19.12,19.1,19.11,5700.0,18.4745,18.4842,18.4649,18.4745,5700.0
2010-08-09 15:50:00,19.12,19.13,19.1,19.1,6900.0,18.4842,18.4939,18.4649,18.4649,6900.0
2010-08-09 15:55:00,19.12,19.12,19.1,19.1,10200.0,18.4842,18.4842,18.4649,18.4649,10200.0
2010-08-10 09:30:00,18.95,18.95,18.69,18.92,9000.0,18.3199,18.3199,18.0685,18.2909,9000.0
2010-08-10 09:35:00,18.96,18.96,18.94,18.94,1200.0,18.3295,18.3295,18.3102,18.3102,1200.0
2010-08-10 09:40:00,18.88,18.88,18.77,18.78,2700.0,18.2522,18.2522,18.1459,18.1555,2700.0
2010-08-10 09:45:00,18.77,18.77,18.76,18.76,135300.0,18.1459,18.1459,18.1362,18.1362,135300.0
2010-08-10 09:50:00,18.74,18.75,18.73,18.75,2700.0,18.1169,18.1265,18.1072,18.1265,2700.0
2010-08-10 09:55:00,18.76,18.77,18.76,18.76,63600.0,18.1362,18.1459,18.1362,18.1362,63600.0
2010-08-10 10:00:00,18.77,18.77,18.77,18.77,1500.0,18.1459,18.1459,18.1459,18.1459,1500.0
2010-08-10 10:05:00,18.77,18.77,18.77,18.77,0.0,18.1459,18.1459,18.1459,18.1459,0.0
2010-08-10 10:10:00,18.81,18.81,18.81,18.81,300.0,18.1845,18.1845,18.1845,18.1845,300.0
2010-08-10 10:15:00,18.81,18.81,18.81,18.81,0.0,18.1845,18.1845,18.1845,18.1845,0.0
2010-08-10 10:20:00,18.81,18.81,18.81,18.81,0.0,18.1845,18.1845,18.1845,18.1845,0.0
2010-08-10 10:25:00,18.81,18.81,18.81,18.81,0.0,18.1845,18.1845,18.1845,18.1845,0.0
2010-08-10 10:30:00,18.8,18.81,18.8,18.8,1200.0,18.1749,18.1845,18.1749,18.1749,1200.0
2010-08-10 10:35:00,18.82,18.82,18.81,18.81,3000.0,18.1942,18.1942,18.1845,18.1845,3000.0
2010-08-10 10:40:00,18.84,18.84,18.84,18.84,300.0,18.2135,18.2135,18.2135,18.2135,300.0
2010-08-10 10:45:00,18.84,18.84,18.84,18.84,3900.0,18.2135,18.2135,18.2135,18.2135,3900.0
2010-08-10 10:50:00,18.84,18.84,18.84,18.84,0.0,18.2135,18.2135,18.2135,18.2135,0.0
2010-08-10 10:55:00,18.81,18.82,18.8,18.8,1200.0,18.1845,18.1942,18.1749,18.1749,1200.0
2010-08-10 11:00:00,18.81,18.83,18.81,18.83,900.0,18.1845,18.2039,18.1845,18.2039,900.0
2010-08-10 11:05:00,18.83,18.83,18.83,18.83,0.0,18.2039,18.2039,18.2039,18.2039,0.0
2010-08-10 11:10:00,18.83,18.83,18.83,18.83,0.0,18.2039,18.2039,18.2039,18.2039,0.0
2010-08-10 11:15:00,18.88,18.88,18.88,18.88,1200.0,18.2522,18.2522,18.2522,18.2522,1200.0
2010-08-10 11:20:00,18.88,18.88,18.88,18.88,0.0,18.2522,18.2522,18.2522,18.2522,0.0
2010-08-10 11:25:00,18.88,18.88,18.88,18.88,0.0,18.2522,18.2522,18.2522,18.2522,0.0
2010-08-10 11:30:00,18.91,18.91,18.91,18.91,600.0,18.2812,18.2812,18.2812,18.2812,600.0
2010-08-10 11:35:00,18.91,18.91,18.91,18.91,0.0,18.2812,18.2812,18.2812,18.2812,0.0
2010-08-10 11:40:00,18.92,18.92,18.92,18.92,300.0,18.2909,18.2909,18.2909,18.2909,300.0
2010-08-10 11:45:00,18.91,18.91,18.91,18.91,300.0,18.2812,18.2812,18.2812,18.2812,300.0
2010-08-10 11:50:00,18.91,18.91,18.91,18.91,0.0,18.2812,18.2812,18.2812,18.2812,0.0
2010-08-10 11:55:00,18.9,18.9,18.9,18.9,300.0,18.2715,18.2715,18.2715,18.2715,300.0
2010-08-10 12:00:00,18.9,18.9,18.89,18.89,600.0,18.2715,18.2715,18.2619,18.2619,600.0
2010-08-10 12:05:00,18.89,18.89,18.89,18.89,0.0,18.2619,18.2619,18.2619,18.2619,0.0
2010-08-10 12:10:00,18.89,18.89,18.89,18.89,0.0,18.2619,18.2619,18.2619,18.2619,0.0
2010-08-10 12:15:00,18.89,18.89,18.89,18.89,0.0,18.2619,18.2619,18.2619,18.2619,0.0
2010-08-10 12:20:00,18.89,18.89,18.89,18.89,0.0,18.2619,18.2619,18.2619,18.2619,0.0
2010-08-10 12:25:00,18.89,18.89,18.89,18.89,0.0,18.2619,18.2619,18.2619,18.2619,0.0
2010-08-10 12:30:00,18.9,18.9,18.9,18.9,1800.0,18.2715,18.2715,18.2715,18.2715,1800.0
2010-08-10 12:35:00,18.89,18.89,18.89,18.89,300.0,18.2619,18.2619,18.2619,18.2619,300.0
2010-08-10 12:40:00,18.88,18.88,18.88,18.88,4500.0,18.2522,18.2522,18.2522,18.2522,4500.0
2010-08-10 12:45:00,18.88,18.88,18.88,18.88,0.0,18.2522,18.2522,18.2522,18.2522,0.0
2010-08-10 12:50:00,18.88,18.88,18.88,18.88,0.0,18.2522,18.2522,18.2522,18.2522,0.0
2010-08-10 12:55:00,18.88,18.88,18.88,18.88,0.0,18.2522,18.2522,18.2522,18.2522,0.0
2010-08-10 13:00:00,18.88,18.88,18.88,18.88,0.0,18.2522,18.2522,18.2522,18.2522,0.0
2010-08-10 13:05:00,18.88,18.88,18.88,18.88,0.0,18.2522,18.2522,18.2522,18.2522,0.0
2010-08-10 13:10:00,18.88,18.88,18.88,18.88,0.0,18.2522,18.2522,18.2522,18.2522,0.0
2010-08-10 13:15:00,18.86,18.86,18.86,18.86,600.0,18.2329,18.2329,18.2329,18.2329,600.0
2010-08-10 13:20:00,18.83,18.83,18.81,18.81,2400.0,18.2039,18.2039,18.1845,18.1845,2400.0
2010-08-10 13:25:00,18.81,18.81,18.8,18.8,5100.0,18.1845,18.1845,18.1749,18.1749,5100.0
2010-08-10 13:30:00,18.8,18.8,18.8,18.8,0.0,18.1749,18.1749,18.1749,18.1749,0.0
2010-08-10 13:35:00,18.81,18.83,18.81,18.83,1800.0,18.1845,18.2039,18.1845,18.2039,1800.0
2010-08-10 13:40:00,18.83,18.83,18.83,18.83,0.0,18.2039,18.2039,18.2039,18.2039,0.0
2010-08-10 13:45:00,18.84,18.84,18.84,18.84,300.0,18.2135,18.2135,18.2135,18.2135,300.0
2010-08-10 13:50:00,18.82,18.82,18.82,18.82,300.0,18.1942,18.1942,18.1942,18.1942,300.0
2010-08-10 13:55:00,18.82,18.82,18.82,18.82,0.0,18.1942,18.1942,18.1942,18.1942,0.0
2010-08-10 14:00:00,18.81,18.81,18.81,18.81,300.0,18.1845,18.1845,18.1845,18.1845,300.0
2010-08-10 14:05:00,18.81,18.81,18.81,18.81,0.0,18.1845,18.1845,18.1845,18.1845,0.0
2010-08-10 14:10:00,18.81,18.81,18.76,18.8,149100.0,18.1845,18.1845,18.1362,18.1749,149100.0
2010-08-10 14:15:00,18.84,18.88,18.84,18.88,2100.0,18.2135,18.2522,18.2135,18.2522,2100.0
2010-08-10 14:20:00,18.88,18.88,18.85,18.85,900.0,18.2522,18.2522,18.2232,18.2232,900.0
2010-08-10 14:25:00,18.85,18.85,18.85,18.85,0.0,18.2232,18.2232,18.2232,18.2232,0.0
2010-08-10 14:30:00,18.89,18.93,18.89,18.93,2400.0,18.2619,18.3005,18.2619,18.3005,2400.0
2010-08-10 14:35:00,18.93,18.93,18.93,18.93,0.0,18.3005,18.3005,18.3005,18.3005,0.0
2010-08-10 14:40:00,18.99,19.05,18.98,19.04,22500.0,18.3585,18.4165,18.3489,18.4069,22500.0
2010-08-10 14:45:00,19.04,19.04,19.04,19.04,0.0,18.4069,18.4069,18.4069,18.4069,0.0
2010-08-10 14:50:00,19.01,19.01,19.01,19.01,300.0,18.3779,18.3779,18.3779,18.3779,300.0
2010-08-10 14:55:00,18.98,19.01,18.98,19.01,600.0,18.3489,18.3779,18.3489,18.3779,600.0
2010-08-10 15:00:00,19.01,19.01,19.01,19.01,0.0,18.3779,18.3779,18.3779,18.3779,0.0
2010-08-10 15:05:00,19.05,19.05,19.01,19.05,3300.0,18.4165,18.4165,18.3779,18.4165,3300.0
2010-08-10 15:10:00,19.03,19.03,19.0,19.0,2700.0,18.3972,18.3972,18.3682,18.3682,2700.0
2010-08-10 15:15:00,19.01,19.01,18.96,18.96,1500.0,18.3779,18.3779,18.3295,18.3295,1500.0
2010-08-10 15:20:00,18.97,18.97,18.95,18.95,1200.0,18.3392,18.3392,18.3199,18.3199,1200.0
2010-08-10 15:25:00,18.94,18.96,18.94,18.96,600.0,18.3102,18.3295,18.3102,18.3295,600.0
2010-08-10 15:30:00,18.96,18.98,18.95,18.98,3600.0,18.3295,18.3489,18.3199,18.3489,3600.0
2010-08-10 15:35:00,18.97,19.01,18.97,19.01,4200.0,18.3392,18.3779,18.3392,18.3779,4200.0
2010-08-10 15:40:00,18.98,19.01,18.98,19.01,600.0,18.3489,18.3779,18.3489,18.3779,600.0
2010-08-10 15:45:00,19.01,19.01,18.98,18.98,2400.0,18.3779,18.3779,18.3489,18.3489,2400.0
2010-08-10 15:50:00,18.96,18.96,18.94,18.94,900.0,18.3295,18.3295,18.3102,18.3102,900.0
2010-08-10 15:55:00,18.94,18.94,18.91,18.92,9300.0,18.3102,18.3102,18.2812,18.2909,9300.0
2010-08-11 09:30:00,18.67,18.67,18.45,18.45,13200.0,18.0492,18.0492,17.8365,17.8365,13200.0
2010-08-11 09:35:00,18.44,18.5,18.44,18.5,1800.0,17.8268,17.8848,17.8268,17.8848,1800.0
2010-08-11 09:40:00,18.49,18.49,18.49,18.49,600.0,17.8752,17.8752,17.8752,17.8752,600.0
2010-08-11 09:45:00,18.46,18.47,18.46,18.47,600.0,17.8462,17.8558,17.8462,17.8558,600.0
2010-08-11 09:50:00,18.48,18.48,18.48,18.48,600.0,17.8655,17.8655,17.8655,17.8655,600.0
2010-08-11 09:55:00,18.5,18.5,18.5,18.5,300.0,17.8848,17.8848,17.8848,17.8848,300.0
2010-08-11 10:00:00,18.49,18.49,18.49,18.49,2400.0,17.8752,17.8752,17.8752,17.8752,2400.0
2010-08-11 10:05:00,18.47,18.47,18.47,18.47,300.0,17.8558,17.8558,17.8558,17.8558,300.0
2010-08-11 10:10:00,18.45,18.45,18.44,18.45,7500.0,17.8365,17.8365,17.8268,17.8365,7500.0
2010-08-11 10:15:00,18.43,18.43,18.41,18.43,9900.0,17.8172,17.8172,17.7978,17.8172,9900.0
2010-08-11 10:20:00,18.42,18.44,18.42,18.43,8400.0,17.8075,17.8268,17.8075,17.8172,8400.0
2010-08-11 10:25:00,18.42,18.43,18.41,18.42,8700.0,17.8075,17.8172,17.7978,17.8075,8700.0
2010-08-11 10:30:00,18.42,18.42,18.39,18.39,10200.0,17.8075,17.8075,17.7785,17.7785,10200.0
2010-08-11 10:35:00,18.39,18.4,18.38,18.4,900.0,17.7785,17.7882,17.7688,17.7882,900.0
2010-08-11 10:40:00,18.38,18.38,18.35,18.35,3300.0,17.7688,17.7688,17.7398,17.7398,3300.0
2010-08-11 10:45:00,18.35,18.35,18.33,18.35,13500.0,17.7398,17.7398,17.7205,17.7398,13500.0
2010-08-11 10:50:00,18.35,18.36,18.34,18.34,4200.0,17.7398,17.7495,17.7302,17.7302,4200.0
2010-08-11 10:55:00,18.33,18.33,18.29,18.32,7800.0,17.7205,17.7205,17.6818,17.7108,7800.0
2010-08-11 11:00:00,18.31,18.32,18.29,18.31,21000.0,17.7011,17.7108,17.6818,17.7011,21000.0
2010-08-11 11:05:00,18.31,18.31,18.31,18.31,300.0,17.7011,17.7011,17.7011,17.7011,300.0
2010-08-11 11:10:00,18.3,18.31,18.29,18.31,5700.0,17.6915,17.7011,17.6818,17.7011,5700.0
2010-08-11 11:15:00,18.31,18.31,18.28,18.28,4200.0,17.7011,17.7011,17.6721,17.6721,4200.0
2010-08-11 11:20:00,18.29,18.29,18.27,18.27,8100.0,17.6818,17.6818,17.6625,17.6625,8100.0
2010-08-11 11:25:00,18.29,18.3,18.29,18.3,1800.0,17.6818,17.6915,17.6818,17.6915,1800.0
2010-08-11 11:30:00,18.31,18.31,18.3,18.3,600.0,17.7011,17.7011,17.6915,17.6915,600.0
2010-08-11 11:35:00,18.32,18.33,18.32,18.33,4800.0,17.7108,17.7205,17.7108,17.7205,4800.0
2010-08-11 11:40:00,18.33,18.33,18.33,18.33,0.0,17.7205,17.7205,17.7205,17.7205,0.0
2010-08-11 11:45:00,18.33,18.33,18.33,18.33,0.0,17.7205,17.7205,17.7205,17.7205,0.0
2010-08-11 11:50:00,18.31,18.31,18.31,18.31,900.0,17.7011,17.7011,17.7011,17.7011,900.0
2010-08-11 11:55:00,18.33,18.33,18.33,18.33,3900.0,17.7205,17.7205,17.7205,17.7205,3900.0
2010-08-11 12:00:00,18.32,18.32,18.32,18.32,900.0,17.7108,17.7108,17.7108,17.7108,900.0
2010-08-11 12:05:00,18.33,18.33,18.32,18.32,1500.0,17.7205,17.7205,17.7108,17.7108,1500.0
2010-08-11 12:10:00,18.32,18.32,18.32,18.32,0.0,17.7108,17.7108,17.7108,17.7108,0.0
2010-08-11 12:15:00,18.34,18.34,18.33,18.33,2400.0,17.7302,17.7302,17.7205,17.7205,2400.0
2010-08-11 12:20:00,18.32,18.32,18.31,18.32,3900.0,17.7108,17.7108,17.7011,17.7108,3900.0
2010-08-11 12:25:00,18.32,18.32,18.31,18.31,1800.0,17.7108,17.7108,17.7011,17.7011,1800.0
2010-08-11 12:30:00,18.32,18.32,18.31,18.31,2700.0,17.7108,17.7108,17.7011,17.7011,2700.0
2010-08-11 12:35:00,18.3,18.3,18.3,18.3,2400.0,17.6915,17.6915,17.6915,17.6915,2400.0
2010-08-11 12:40:00,18.3,18.3,18.3,18.3,0.0,17.6915,17.6915,17.6915,17.6915,0.0
2010-08-11 12:45:00,18.3,18.3,18.3,18.3,0.0,17.6915,17.6915,17.6915,17.6915,0.0
2010-08-11 12:50:00,18.28,18.28,18.28,18.28,900.0,17.6721,17.6721,17.6721,17.6721,900.0
2010-08-11 12:55:00,18.28,18.28,18.28,18.28,300.0,17.6721,17.6721,17.6721,17.6721,300.0
2010-08-11 13:00:00,18.28,18.28,18.28,18.28,0.0,17.6721,17.6721,17.6721,17.6721,0.0
2010-08-11 13:05:00,18.32,18.32,18.31,18.31,1200.0,17.7108,17.7108,17.7011,17.7011,1200.0
2010-08-11 13:10:00,18.31,18.31,18.31,18.31,0.0,17.7011,17.7011,17.7011,17.7011,0.0
2010-08-11 13:15:00,18.33,18.33,18.33,18.33,300.0,17.7205,17.7205,17.7205,17.7205,300.0
2010-08-11 13:20:00,18.33,18.33,18.33,18.33,600.0,17.7205,17.7205,17.7205,17.7205,600.0
2010-08-11 13:25:00,18.33,18.33,18.33,18.33,300.0,17.7205,17.7205,17.7205,17.7205,300.0
2010-08-11 13:30:00,18.34,18.34,18.34,18.34,600.0,17.7302,17.7302,17.7302,17.7302,600.0
2010-08-11 13:35:00,18.34,18.34,18.34,18.34,0.0,17.7302,17.7302,17.7302,17.7302,0.0
2010-08-11 13:40:00,18.34,18.34,18.34,18.34,0.0,17.7302,17.7302,17.7302,17.7302,0.0
2010-08-11 13:45:00,18.34,18.34,18.34,18.34,0.0,17.7302,17.7302,17.7302,17.7302,0.0
2010-08-11 13:50:00,18.34,18.34,18.34,18.34,600.0,17.7302,17.7302,17.7302,17.7302,600.0
2010-08-11 13:55:00,18.33,18.34,18.32,18.32,1800.0,17.7205,17.7302,17.7108,17.7108,1800.0
2010-08-11 14:00:00,18.32,18.32,18.32,18.32,1200.0,17.7108,17.7108,17.7108,17.7108,1200.0
2010-08-11 14:05:00,18.32,18.32,18.32,18.32,900.0,17.7108,17.7108,17.7108,17.7108,900.0
2010-08-11 14:10:00,18.35,18.35,18.35,18.35,300.0,17.7398,17.7398,17.7398,17.7398,300.0
2010-08-11 14:15:00,18.35,18.35,18.35,18.35,300.0,17.7398,17.7398,17.7398,17.7398,300.0
2010-08-11 14:20:00,18.35,18.35,18.35,18.35,0.0,17.7398,17.7398,17.7398,17.7398,0.0
2010-08-11 14:25:00,18.35,18.35,18.35,18.35,0.0,17.7398,17.7398,17.7398,17.7398,0.0
2010-08-11 14:30:00,18.33,18.33,18.33,18.33,300.0,17.7205,17.7205,17.7205,17.7205,300.0
2010-08-11 14:35:00,18.32,18.32,18.32,18.32,21000.0,17.7108,17.7108,17.7108,17.7108,21000.0
2010-08-11 14:40:00,18.32,18.32,18.32,18.32,0.0,17.7108,17.7108,17.7108,17.7108,0.0
2010-08-11 14:45:00,18.29,18.29,18.29,18.29,900.0,17.6818,17.6818,17.6818,17.6818,900.0
2010-08-11 14:50:00,18.29,18.29,18.29,18.29,0.0,17.6818,17.6818,17.6818,17.6818,0.0
2010-08-11 14:55:00,18.27,18.27,18.27,18.27,600.0,17.6625,17.6625,17.6625,17.6625,600.0
2010-08-11 15:00:00,18.27,18.28,18.27,18.27,2400.0,17.6625,17.6721,17.6625,17.6625,2400.0
2010-08-11 15:05:00,18.3,18.3,18.3,18.3,300.0,17.6915,17.6915,17.6915,17.6915,300.0
2010-08-11 15:10:00,18.29,18.29,18.29,18.29,900.0,17.6818,17.6818,17.6818,17.6818,900.0
2010-08-11 15:15:00,18.29,18.29,18.29,18.29,0.0,17.6818,17.6818,17.6818,17.6818,0.0
2010-08-11 15:20:00,18.3,18.3,18.3,18.3,300.0,17.6915,17.6915,17.6915,17.6915,300.0
2010-08-11 15:25:00,18.3,18.3,18.3,18.3,0.0,17.6915,17.6915,17.6915,17.6915,0.0
2010-08-11 15:30:00,18.3,18.3,18.3,18.3,0.0,17.6915,17.6915,17.6915,17.6915,0.0
2010-08-11 15:35:00,18.32,18.34,18.3,18.32,48900.0,17.7108,17.7302,17.6915,17.7108,48900.0
2010-08-11 15:40:00,18.31,18.31,18.3,18.3,900.0,17.7011,17.7011,17.6915,17.6915,900.0
2010-08-11 15:45:00,18.31,18.32,18.3,18.32,5400.0,17.7011,17.7108,17.6915,17.7108,5400.0
2010-08-11 15:50:00,18.3,18.3,18.28,18.3,5100.0,17.6915,17.6915,17.6721,17.6915,5100.0
2010-08-11 15:55:00,18.3,18.34,18.3,18.32,11700.0,17.6915,17.7302,17.6915,17.7108,11700.0
2010-08-12 09:30:00,17.95,18.05,17.95,18.05,2100.0,17.3531,17.4498,17.3531,17.4498,2100.0
2010-08-12 09:35:00,18.13,18.15,18.1,18.14,3600.0,17.5271,17.5465,17.4981,17.5368,3600.0
2010-08-12 09:40:00,18.14,18.14,18.14,18.14,0.0,17.5368,17.5368,17.5368,17.5368,0.0
2010-08-12 09:45:00,18.32,18.34,18.32,18.34,46800.0,17.7108,17.7302,17.7108,17.7302,46800.0
2010-08-12 09:50:00,18.33,18.33,18.33,18.33,300.0,17.7205,17.7205,17.7205,17.7205,300.0
2010-08-12 09:55:00,18.34,18.35,18.34,18.35,600.0,17.7302,17.7398,17.7302,17.7398,600.0
2010-08-12 10:00:00,18.35,18.35,18.35,18.35,0.0,17.7398,17.7398,17.7398,17.7398,0.0
2010-08-12 10:05:00,18.35,18.35,18.35,18.35,0.0,17.7398,17.7398,17.7398,17.7398,0.0
2010-08-12 10:10:00,18.42,18.42,18.41,18.41,600.0,17.8075,17.8075,17.7978,17.7978,600.0
2010-08-12 10:15:00,18.41,18.41,18.41,18.41,0.0,17.7978,17.7978,17.7978,17.7978,0.0
2010-08-12 10:20:00,18.34,18.35,18.34,18.35,2100.0,17.7302,17.7398,17.7302,17.7398,2100.0
2010-08-12 10:25:00,18.38,18.38,18.38,18.38,1200.0,17.7688,17.7688,17.7688,17.7688,1200.0
2010-08-12 10:30:00,18.38,18.38,18.38,18.38,0.0,17.7688,17.7688,17.7688,17.7688,0.0
2010-08-12 10:35:00,18.38,18.38,18.38,18.38,0.0,17.7688,17.7688,17.7688,17.7688,0.0
2010-08-12 10:40:00,18.39,18.4,18.39,18.4,1200.0,17.7785,17.7882,17.7785,17.7882,1200.0
2010-08-12 10:45:00,18.44,18.44,18.44,18.44,3000.0,17.8268,17.8268,17.8268,17.8268,3000.0
2010-08-12 10:50:00,18.43,18.51,18.43,18.51,6000.0,17.8172,17.8945,17.8172,17.8945,6000.0
2010-08-12 10:55:00,18.5,18.5,18.45,18.46,36000.0,17.8848,17.8848,17.8365,17.8462,36000.0
2010-08-12 11:00:00,18.46,18.46,18.46,18.46,0.0,17.8462,17.8462,17.8462,17.8462,0.0
2010-08-12 11:05:00,18.47,18.47,18.4,18.43,3900.0,17.8558,17.8558,17.7882,17.8172,3900.0
2010-08-12 11:10:00,18.41,18.46,18.41,18.46,2400.0,17.7978,17.8462,17.7978,17.8462,2400.0
2010-08-12 11:15:00,18.47,18.47,18.47,18.47,600.0,17.8558,17.8558,17.8558,17.8558,600.0
2010-08-12 11:20:00,18.48,18.49,18.48,18.49,2400.0,17.8655,17.8752,17.8655,17.8752,2400.0
2010-08-12 11:25:00,18.5,18.5,18.5,18.5,900.0,17.8848,17.8848,17.8848,17.8848,900.0
2010-08-12 11:30:00,18.54,18.54,18.52,18.52,1500.0,17.9235,17.9235,17.9042,17.9042,1500.0
2010-08-12 11:35:00,18.53,18.53,18.5,18.51,900.0,17.9138,17.9138,17.8848,17.8945,900.0
2010-08-12 11:40:00,18.49,18.49,18.49,18.49,300.0,17.8752,17.8752,17.8752,17.8752,300.0
2010-08-12 11:45:00,18.51,18.51,18.5,18.5,2100.0,17.8945,17.8945,17.8848,17.8848,2100.0
2010-08-12 11:50:00,18.5,18.5,18.5,18.5,300.0,17.8848,17.8848,17.8848,17.8848,300.0
2010-08-12 11:55:00,18.52,18.52,18.52,18.52,300.0,17.9042,17.9042,17.9042,17.9042,300.0
2010-08-12 12:00:00,18.49,18.49,18.49,18.49,300.0,17.8752,17.8752,17.8752,17.8752,300.0
2010-08-12 12:05:00,18.49,18.49,18.49,18.49,0.0,17.8752,17.8752,17.8752,17.8752,0.0
2010-08-12 12:10:00,18.48,18.48,18.48,18.48,1200.0,17.8655,17.8655,17.8655,17.8655,1200.0
2010-08-12 12:15:00,18.49,18.49,18.49,18.49,1200.0,17.8752,17.8752,17.8752,17.8752,1200.0
2010-08-12 12:20:00,18.51,18.51,18.51,18.51,600.0,17.8945,17.8945,17.8945,17.8945,600.0
2010-08-12 12:25:00,18.51,18.51,18.51,18.51,0.0,17.8945,17.8945,17.8945,17.8945,0.0
2010-08-12 12:30:00,18.53,18.53,18.53,18.53,300.0,17.9138,17.9138,17.9138,17.9138,300.0
2010-08-12 12:35:00,18.54,18.54,18.54,18.54,300.0,17.9235,17.9235,17.9235,17.9235,300.0
2010-08-12 12:40:00,18.53,18.53,18.53,18.53,1800.0,17.9138,17.9138,17.9138,17.9138,1800.0
2010-08-12 12:45:00,18.53,18.54,18.53,18.53,3300.0,17.9138,17.9235,17.9138,17.9138,3300.0
2010-08-12 12:50:00,18.54,18.54,18.54,18.54,900.0,17.9235,17.9235,17.9235,17.9235,900.0
2010-08-12 12:55:00,18.56,18.57,18.55,18.55,2100.0,17.9428,17.9525,17.9332,17.9332,2100.0
2010-08-12 13:00:00,18.56,18.57,18.56,18.56,2400.0,17.9428,17.9525,17.9428,17.9428,2400.0
2010-08-12 13:05:00,18.55,18.55,18.53,18.53,2100.0,17.9332,17.9332,17.9138,17.9138,2100.0
2010-08-12 13:10:00,18.52,18.52,18.52,18.52,600.0,17.9042,17.9042,17.9042,17.9042,600.0
2010-08-12 13:15:00,18.52,18.54,18.52,18.54,2400.0,17.9042,17.9235,17.9042,17.9235,2400.0
2010-08-12 13:20:00,18.54,18.54,18.54,18.54,0.0,17.9235,17.9235,17.9235,17.9235,0.0
2010-08-12 13:25:00,18.49,18.49,18.48,18.48,1500.0,17.8752,17.8752,17.8655,17.8655,1500.0
2010-08-12 13:30:00,18.45,18.45,18.45,18.45,7500.0,17.8365,17.8365,17.8365,17.8365,7500.0
2010-08-12 13:35:00,18.45,18.45,18.45,18.45,0.0,17.8365,17.8365,17.8365,17.8365,0.0
2010-08-12 13:40:00,18.45,18.45,18.45,18.45,0.0,17.8365,17.8365,17.8365,17.8365,0.0
2010-08-12 13:45:00,18.45,18.45,18.45,18.45,0.0,17.8365,17.8365,17.8365,17.8365,0.0
2010-08-12 13:50:00,18.42,18.42,18.42,18.42,300.0,17.8075,17.8075,17.8075,17.8075,300.0
2010-08-12 13:55:00,18.42,18.42,18.42,18.42,0.0,17.8075,17.8075,17.8075,17.8075,0.0
2010-08-12 14:00:00,18.42,18.42,18.42,18.42,0.0,17.8075,17.8075,17.8075,17.8075,0.0
2010-08-12 14:05:00,18.41,18.43,18.41,18.43,2100.0,17.7978,17.8172,17.7978,17.8172,2100.0
2010-08-12 14:10:00,18.43,18.43,18.43,18.43,0.0,17.8172,17.8172,17.8172,17.8172,0.0
2010-08-12 14:15:00,18.44,18.45,18.44,18.45,2700.0,17.8268,17.8365,17.8268,17.8365,2700.0
2010-08-12 14:20:00,18.45,18.45,18.45,18.45,0.0,17.8365,17.8365,17.8365,17.8365,0.0
2010-08-12 14:25:00,18.45,18.45,18.43,18.44,1800.0,17.8365,17.8365,17.8172,17.8268,1800.0
2010-08-12 14:30:00,18.43,18.43,18.43,18.43,300.0,17.8172,17.8172,17.8172,17.8172,300.0
2010-08-12 14:35:00,18.4,18.4,18.39,18.39,3600.0,17.7882,17.7882,17.7785,17.7785,3600.0
2010-08-12 14:40:00,18.41,18.41,18.41,18.41,900.0,17.7978,17.7978,17.7978,17.7978,900.0
2010-08-12 14:45:00,18.42,18.42,18.42,18.42,300.0,17.8075,17.8075,17.8075,17.8075,300.0
2010-08-12 14:50:00,18.41,18.42,18.41,18.42,900.0,17.7978,17.8075,17.7978,17.8075,900.0
2010-08-12 14:55:00,18.42,18.42,18.42,18.42,0.0,17.8075,17.8075,17.8075,17.8075,0.0
2010-08-12 15:00:00,18.46,18.51,18.46,18.51,900.0,17.8462,17.8945,17.8462,17.8945,900.0
2010-08-12 15:05:00,18.51,18.51,18.51,18.51,0.0,17.8945,17.8945,17.8945,17.8945,0.0
2010-08-12 15:10:00,18.53,18.53,18.53,18.53,300.0,17.9138,17.9138,17.9138,17.9138,300.0
2010-08-12 15:15:00,18.53,18.53,18.48,18.48,1500.0,17.9138,17.9138,17.8655,17.8655,1500.0
2010-08-12 15:20:00,18.5,18.5,18.5,18.5,300.0,17.8848,17.8848,17.8848,17.8848,300.0
2010-08-12 15:25:00,18.5,18.5,18.5,18.5,300.0,17.8848,17.8848,17.8848,17.8848,300.0
2010-08-12 15:30:00,18.51,18.53,18.51,18.53,1500.0,17.8945,17.9138,17.8945,17.9138,1500.0
2010-08-12 15:35:00,18.5,18.5,18.5,18.5,2100.0,17.8848,17.8848,17.8848,17.8848,2100.0
2010-08-12 15:40:00,18.48,18.48,18.44,18.46,30300.0,17.8655,17.8655,17.8268,17.8462,30300.0
2010-08-12 15:45:00,18.47,18.47,18.44,18.46,5400.0,17.8558,17.8558,17.8268,17.8462,5400.0
2010-08-12 15:50:00,18.44,18.45,18.44,18.45,1200.0,17.8268,17.8365,17.8268,17.8365,1200.0
2010-08-12 15:55:00,18.45,18.46,18.45,18.46,10200.0,17.8365,17.8462,17.8365,17.8462,10200.0
2010-08-13 09:30:00,18.37,18.49,18.37,18.42,3000.0,17.7592,17.8752,17.7592,17.8075,3000.0
2010-08-13 09:35:00,18.42,18.42,18.42,18.42,0.0,17.8075,17.8075,17.8075,17.8075,0.0
2010-08-13 09:40:00,18.33,18.34,18.33,18.34,600.0,17.7205,17.7302,17.7205,17.7302,600.0
2010-08-13 09:45:00,18.34,18.36,18.34,18.36,1800.0,17.7302,17.7495,17.7302,17.7495,1800.0
2010-08-13 09:50:00,18.35,18.35,18.35,18.35,4500.0,17.7398,17.7398,17.7398,17.7398,4500.0
2010-08-13 09:55:00,18.41,18.45,18.41,18.44,1800.0,17.7978,17.8365,17.7978,17.8268,1800.0
2010-08-13 10:00:00,18.41,18.41,18.41,18.41,600.0,17.7978,17.7978,17.7978,17.7978,600.0
2010-08-13 10:05:00,18.41,18.41,18.41,18.41,900.0,17.7978,17.7978,17.7978,17.7978,900.0
2010-08-13 10:10:00,18.4,18.4,18.34,18.34,4500.0,17.7882,17.7882,17.7302,17.7302,4500.0
2010-08-13 10:15:00,18.35,18.36,18.34,18.34,4200.0,17.7398,17.7495,17.7302,17.7302,4200.0
2010-08-13 10:20:00,18.31,18.33,18.31,18.33,1800.0,17.7011,17.7205,17.7011,17.7205,1800.0
2010-08-13 10:25:00,18.31,18.31,18.31,18.31,1800.0,17.7011,17.7011,17.7011,17.7011,1800.0
2010-08-13 10:30:00,18.31,18.32,18.31,18.32,3900.0,17.7011,17.7108,17.7011,17.7108,3900.0
2010-08-13 10:35:00,18.32,18.32,18.32,18.32,0.0,17.7108,17.7108,17.7108,17.7108,0.0
2010-08-13 10:40:00,18.34,18.34,18.34,18.34,900.0,17.7302,17.7302,17.7302,17.7302,900.0
2010-08-13 10:45:00,18.29,18.29,18.29,18.29,4500.0,17.6818,17.6818,17.6818,17.6818,4500.0
2010-08-13 10:50:00,18.29,18.3,18.27,18.27,1800.0,17.6818,17.6915,17.6625,17.6625,1800.0
2010-08-13 10:55:00,18.27,18.3,18.27,18.3,3000.0,17.6625,17.6915,17.6625,17.6915,3000.0
2010-08-13 11:00:00,18.31,18.31,18.31,18.31,300.0,17.7011,17.7011,17.7011,17.7011,300.0
2010-08-13 11:05:00,18.31,18.31,18.31,18.31,0.0,17.7011,17.7011,17.7011,17.7011,0.0
2010-08-13 11:10:00,18.31,18.31,18.31,18.31,300.0,17.7011,17.7011,17.7011,17.7011,300.0
2010-08-13 11:15:00,18.33,18.33,18.33,18.33,300.0,17.7205,17.7205,17.7205,17.7205,300.0
2010-08-13 11:20:00,18.3,18.31,18.3,18.31,3000.0,17.6915,17.7011,17.6915,17.7011,3000.0
2010-08-13 11:25:00,18.31,18.31,18.31,18.31,1200.0,17.7011,17.7011,17.7011,17.7011,1200.0
2010-08-13 11:30:00,18.31,18.31,18.31,18.31,0.0,17.7011,17.7011,17.7011,17.7011,0.0
2010-08-13 11:35:00,18.28,18.28,18.28,18.28,1500.0,17.6721,17.6721,17.6721,17.6721,1500.0
2010-08-13 11:40:00,18.3,18.3,18.3,18.3,1500.0,17.6915,17.6915,17.6915,17.6915,1500.0
2010-08-13 11:45:00,18.3,18.3,18.3,18.3,0.0,17.6915,17.6915,17.6915,17.6915,0.0
2010-08-13 11:50:00,18.3,18.3,18.3,18.3,0.0,17.6915,17.6915,17.6915,17.6915,0.0
2010-08-13 11:55:00,18.35,18.35,18.35,18.35,600.0,17.7398,17.7398,17.7398,17.7398,600.0
2010-08-13 12:00:00,18.35,18.35,18.35,18.35,0.0,17.7398,17.7398,17.7398,17.7398,0.0
2010-08-13 12:05:00,18.35,18.35,18.35,18.35,0.0,17.7398,17.7398,17.7398,17.7398,0.0
2010-08-13 12:10:00,18.35,18.35,18.35,18.35,0.0,17.7398,17.7398,17.7398,17.7398,0.0
2010-08-13 12:15:00,18.36,18.36,18.34,18.34,600.0,17.7495,17.7495,17.7302,17.7302,600.0
2010-08-13 12:20:00,18.34,18.34,18.34,18.34,0.0,17.7302,17.7302,17.7302,17.7302,0.0
2010-08-13 12:25:00,18.34,18.34,18.34,18.34,0.0,17.7302,17.7302,17.7302,17.7302,0.0
2010-08-13 12:30:00,18.36,18.36,18.35,18.35,1800.0,17.7495,17.7495,17.7398,17.7398,1800.0
2010-08-13 12:35:00,18.35,18.35,18.35,18.35,0.0,17.7398,17.7398,17.7398,17.7398,0.0
2010-08-13 12:40:00,18.35,18.35,18.35,18.35,0.0,17.7398,17.7398,17.7398,17.7398,0.0
2010-08-13 12:45:00,18.37,18.37,18.37,18.37,9300.0,17.7592,17.7592,17.7592,17.7592,9300.0
2010-08-13 12:50:00,18.38,18.38,18.38,18.38,3000.0,17.7688,17.7688,17.7688,17.7688,3000.0
2010-08-13 12:55:00,18.38,18.38,18.38,18.38,0.0,17.7688,17.7688,17.7688,17.7688,0.0
2010-08-13 13:00:00,18.42,18.42,18.42,18.42,600.0,17.8075,17.8075,17.8075,17.8075,600.0
2010-08-13 13:05:00,18.42,18.42,18.42,18.42,0.0,17.8075,17.8075,17.8075,17.8075,0.0
2010-08-13 13:10:00,18.39,18.39,18.39,18.39,1200.0,17.7785,17.7785,17.7785,17.7785,1200.0
2010-08-13 13:15:00,18.39,18.39,18.39,18.39,0.0,17.7785,17.7785,17.7785,17.7785,0.0
2010-08-13 13:20:00,18.39,18.39,18.39,18.39,300.0,17.7785,17.7785,17.7785,17.7785,300.0
2010-08-13 13:25:00,18.39,18.39,18.39,18.39,0.0,17.7785,17.7785,17.7785,17.7785,0.0
2010-08-13 13:30:00,18.39,18.39,18.39,18.39,0.0,17.7785,17.7785,17.7785,17.7785,0.0
2010-08-13 13:35:00,18.39,18.39,18.39,18.39,0.0,17.7785,17.7785,17.7785,17.7785,0.0
2010-08-13 13:40:00,18.39,18.39,18.39,18.39,0.0,17.7785,17.7785,17.7785,17.7785,0.0
2010-08-13 13:45:00,18.39,18.39,18.39,18.39,0.0,17.7785,17.7785,17.7785,17.7785,0.0
2010-08-13 13:50:00,18.39,18.39,18.39,18.39,0.0,17.7785,17.7785,17.7785,17.7785,0.0
2010-08-13 13:55:00,18.38,18.38,18.38,18.38,900.0,17.7688,17.7688,17.7688,17.7688,900.0
2010-08-13 14:00:00,18.38,18.38,18.38,18.38,0.0,17.7688,17.7688,17.7688,17.7688,0.0
2010-08-13 14:05:00,18.38,18.38,18.38,18.38,0.0,17.7688,17.7688,17.7688,17.7688,0.0
2010-08-13 14:10:00,18.38,18.38,18.38,18.38,0.0,17.7688,17.7688,17.7688,17.7688,0.0
2010-08-13 14:15:00,18.37,18.37,18.37,18.37,1800.0,17.7592,17.7592,17.7592,17.7592,1800.0
2010-08-13 14:20:00,18.37,18.37,18.37,18.37,0.0,17.7592,17.7592,17.7592,17.7592,0.0
2010-08-13 14:25:00,18.37,18.37,18.37,18.37,0.0,17.7592,17.7592,17.7592,17.7592,0.0
2010-08-13 14:30:00,18.37,18.37,18.37,18.37,0.0,17.7592,17.7592,17.7592,17.7592,0.0
2010-08-13 14:35:00,18.37,18.37,18.37,18.37,0.0,17.7592,17.7592,17.7592,17.7592,0.0
2010-08-13 14:40:00,18.35,18.35,18.35,18.35,300.0,17.7398,17.7398,17.7398,17.7398,300.0
2010-08-13 14:45:00,18.35,18.35,18.35,18.35,300.0,17.7398,17.7398,17.7398,17.7398,300.0
2010-08-13 14:50:00,18.34,18.34,18.34,18.34,300.0,17.7302,17.7302,17.7302,17.7302,300.0
2010-08-13 14:55:00,18.34,18.34,18.34,18.34,0.0,17.7302,17.7302,17.7302,17.7302,0.0
2010-08-13 15:00:00,18.34,18.34,18.34,18.34,0.0,17.7302,17.7302,17.7302,17.7302,0.0
2010-08-13 15:05:00,18.31,18.31,18.31,18.31,600.0,17.7011,17.7011,17.7011,17.7011,600.0
2010-08-13 15:10:00,18.32,18.32,18.32,18.32,300.0,17.7108,17.7108,17.7108,17.7108,300.0
2010-08-13 15:15:00,18.32,18.32,18.32,18.32,0.0,17.7108,17.7108,17.7108,17.7108,0.0
2010-08-13 15:20:00,18.32,18.32,18.32,18.32,300.0,17.7108,17.7108,17.7108,17.7108,300.0
2010-08-13 15:25:00,18.32,18.32,18.32,18.32,300.0,17.7108,17.7108,17.7108,17.7108,300.0
2010-08-13 15:30:00,18.31,18.34,18.31,18.34,35100.0,17.7011,17.7302,17.7011,17.7302,35100.0
2010-08-13 15:35:00,18.34,18.35,18.34,18.35,42000.0,17.7302,17.7398,17.7302,17.7398,42000.0
2010-08-13 15:40:00,18.34,18.34,18.33,18.33,3000.0,17.7302,17.7302,17.7205,17.7205,3000.0
2010-08-13 15:45:00,18.31,18.32,18.3,18.3,29100.0,17.7011,17.7108,17.6915,17.6915,29100.0
2010-08-13 15:50:00,18.29,18.29,18.27,18.29,2100.0,17.6818,17.6818,17.6625,17.6818,2100.0
2010-08-13 15:55:00,18.29,18.29,18.26,18.26,15600.0,17.6818,17.6818,17.6528,17.6528,15600.0
2010-08-16 09:30:00,18.13,18.13,18.04,18.04,1800.0,17.5271,17.5271,17.4401,17.4401,1800.0
2010-08-16 09:35:00,18.14,18.14,18.14,18.14,2400.0,17.5368,17.5368,17.5368,17.5368,2400.0
2010-08-16 09:40:00,18.19,18.19,18.19,18.19,300.0,17.5851,17.5851,17.5851,17.5851,300.0
2010-08-16 09:45:00,18.23,18.25,18.23,18.25,5400.0,17.6238,17.6431,17.6238,17.6431,5400.0
2010-08-16 09:50:00,18.23,18.23,18.21,18.21,2100.0,17.6238,17.6238,17.6045,17.6045,2100.0
2010-08-16 09:55:00,18.19,18.21,18.19,18.21,600.0,17.5851,17.6045,17.5851,17.6045,600.0
2010-08-16 10:00:00,18.16,18.22,18.16,18.22,1800.0,17.5561,17.6141,17.5561,17.6141,1800.0
2010-08-16 10:05:00,18.23,18.27,18.23,18.26,6300.0,17.6238,17.6625,17.6238,17.6528,6300.0
2010-08-16 10:10:00,18.26,18.27,18.26,18.27,900.0,17.6528,17.6625,17.6528,17.6625,900.0
2010-08-16 10:15:00,18.24,18.28,18.24,18.28,1800.0,17.6335,17.6721,17.6335,17.6721,1800.0
2010-08-16 10:20:00,18.26,18.26,18.26,18.26,2400.0,17.6528,17.6528,17.6528,17.6528,2400.0
2010-08-16 10:25:00,18.25,18.25,18.25,18.25,900.0,17.6431,17.6431,17.6431,17.6431,900.0
2010-08-16 10:30:00,18.25,18.28,18.25,18.28,1800.0,17.6431,17.6721,17.6431,17.6721,1800.0
2010-08-16 10:35:00,18.29,18.29,18.29,18.29,300.0,17.6818,17.6818,17.6818,17.6818,300.0
2010-08-16 10:40:00,18.29,18.29,18.29,18.29,0.0,17.6818,17.6818,17.6818,17.6818,0.0
2010-08-16 10:45:00,18.26,18.26,18.26,18.26,300.0,17.6528,17.6528,17.6528,17.6528,300.0
2010-08-16 10:50:00,18.26,18.26,18.26,18.26,0.0,17.6528,17.6528,17.6528,17.6528,0.0
2010-08-16 10:55:00,18.28,18.28,18.28,18.28,300.0,17.6721,17.6721,17.6721,17.6721,300.0
2010-08-16 11:00:00,18.26,18.26,18.26,18.26,1500.0,17.6528,17.6528,17.6528,17.6528,1500.0
2010-08-16 11:05:00,18.26,18.26,18.24,18.24,1800.0,17.6528,17.6528,17.6335,17.6335,1800.0
2010-08-16 11:10:00,18.26,18.26,18.25,18.25,2400.0,17.6528,17.6528,17.6431,17.6431,2400.0
2010-08-16 11:15:00,18.25,18.25,18.25,18.25,300.0,17.6431,17.6431,17.6431,17.6431,300.0
2010-08-16 11:20:00,18.25,18.25,18.25,18.25,0.0,17.6431,17.6431,17.6431,17.6431,0.0
2010-08-16 11:25:00,18.25,18.25,18.25,18.25,0.0,17.6431,17.6431,17.6431,17.6431,0.0
2010-08-16 11:30:00,18.25,18.25,18.25,18.25,0.0,17.6431,17.6431,17.6431,17.6431,0.0
2010-08-16 11:35:00,18.3,18.3,18.3,18.3,300.0,17.6915,17.6915,17.6915,17.6915,300.0
2010-08-16 11:40:00,18.3,18.3,18.3,18.3,0.0,17.6915,17.6915,17.6915,17.6915,0.0
2010-08-16 11:45:00,18.31,18.31,18.31,18.31,300.0,17.7011,17.7011,17.7011,17.7011,300.0
2010-08-16 11:50:00,18.31,18.31,18.31,18.31,0.0,17.7011,17.7011,17.7011,17.7011,0.0
2010-08-16 11:55:00,18.31,18.31,18.31,18.31,0.0,17.7011,17.7011,17.7011,17.7011,0.0
2010-08-16 12:00:00,18.31,18.31,18.31,18.31,0.0,17.7011,17.7011,17.7011,17.7011,0.0
2010-08-16 12:05:00,18.34,18.34,18.34,18.34,1800.0,17.7302,17.7302,17.7302,17.7302,1800.0
2010-08-16 12:10:00,18.35,18.36,18.35,18.36,1800.0,17.7398,17.7495,17.7398,17.7495,1800.0
2010-08-16 12:15:00,18.34,18.35,18.34,18.35,5100.0,17.7302,17.7398,17.7302,17.7398,5100.0
2010-08-16 12:20:00,18.36,18.36,18.36,18.36,6900.0,17.7495,17.7495,17.7495,17.7495,6900.0
2010-08-16 12:25:00,18.36,18.4,18.36,18.4,3000.0,17.7495,17.7882,17.7495,17.7882,3000.0
2010-08-16 12:30:00,18.41,18.41,18.41,18.41,7200.0,17.7978,17.7978,17.7978,17.7978,7200.0
2010-08-16 12:35:00,18.44,18.44,18.44,18.44,3000.0,17.8268,17.8268,17.8268,17.8268,3000.0
2010-08-16 12:40:00,18.44,18.44,18.44,18.44,0.0,17.8268,17.8268,17.8268,17.8268,0.0
2010-08-16 12:45:00,18.44,18.44,18.44,18.44,300.0,17.8268,17.8268,17.8268,17.8268,300.0
2010-08-16 12:50:00,18.44,18.44,18.44,18.44,1200.0,17.8268,17.8268,17.8268,17.8268,1200.0
2010-08-16 12:55:00,18.43,18.43,18.43,18.43,1200.0,17.8172,17.8172,17.8172,17.8172,1200.0
2010-08-16 13:00:00,18.44,18.44,18.44,18.44,6000.0,17.8268,17.8268,17.8268,17.8268,6000.0
2010-08-16 13:05:00,18.44,18.44,18.44,18.44,0.0,17.8268,17.8268,17.8268,17.8268,0.0
2010-08-16 13:10:00,18.43,18.43,18.42,18.42,2400.0,17.8172,17.8172,17.8075,17.8075,2400.0
2010-08-16 13:15:00,18.42,18.42,18.41,18.41,4500.0,17.8075,17.8075,17.7978,17.7978,4500.0
2010-08-16 13:20:00,18.39,18.39,18.39,18.39,300.0,17.7785,17.7785,17.7785,17.7785,300.0
2010-08-16 13:25:00,18.39,18.39,18.39,18.39,0.0,17.7785,17.7785,17.7785,17.7785,0.0
2010-08-16 13:30:00,18.39,18.39,18.39,18.39,0.0,17.7785,17.7785,17.7785,17.7785,0.0
2010-08-16 13:35:00,18.39,18.39,18.39,18.39,0.0,17.7785,17.7785,17.7785,17.7785,0.0
2010-08-16 13:40:00,18.41,18.41,18.41,18.41,300.0,17.7978,17.7978,17.7978,17.7978,300.0
2010-08-16 13:45:00,18.38,18.38,18.38,18.38,300.0,17.7688,17.7688,17.7688,17.7688,300.0
2010-08-16 13:50:00,18.37,18.37,18.35,18.35,1500.0,17.7592,17.7592,17.7398,17.7398,1500.0
2010-08-16 13:55:00,18.36,18.37,18.36,18.37,1500600.0,17.7495,17.7592,17.7495,17.7592,1500600.0
2010-08-16 14:00:00,18.38,18.39,18.38,18.39,1200.0,17.7688,17.7785,17.7688,17.7785,1200.0
2010-08-16 14:05:00,18.35,18.35,18.35,18.35,600.0,17.7398,17.7398,17.7398,17.7398,600.0
2010-08-16 14:10:00,18.33,18.33,18.32,18.32,6900.0,17.7205,17.7205,17.7108,17.7108,6900.0
2010-08-16 14:15:00,18.32,18.32,18.32,18.32,0.0,17.7108,17.7108,17.7108,17.7108,0.0
2010-08-16 14:20:00,18.34,18.34,18.34,18.34,300.0,17.7302,17.7302,17.7302,17.7302,300.0
2010-08-16 14:25:00,18.34,18.36,18.34,18.36,600.0,17.7302,17.7495,17.7302,17.7495,600.0
2010-08-16 14:30:00,18.34,18.34,18.33,18.33,600.0,17.7302,17.7302,17.7205,17.7205,600.0
2010-08-16 14:35:00,18.34,18.34,18.34,18.34,600.0,17.7302,17.7302,17.7302,17.7302,600.0
2010-08-16 14:40:00,18.34,18.34,18.34,18.34,0.0,17.7302,17.7302,17.7302,17.7302,0.0
2010-08-16 14:45:00,18.34,18.34,18.34,18.34,0.0,17.7302,17.7302,17.7302,17.7302,0.0
2010-08-16 14:50:00,18.28,18.28,18.26,18.26,1500.0,17.6721,17.6721,17.6528,17.6528,1500.0
2010-08-16 14:55:00,18.25,18.25,18.24,18.24,1800.0,17.6431,17.6431,17.6335,17.6335,1800.0
2010-08-16 15:00:00,18.25,18.25,18.25,18.25,300.0,17.6431,17.6431,17.6431,17.6431,300.0
2010-08-16 15:05:00,18.23,18.23,18.23,18.23,300.0,17.6238,17.6238,17.6238,17.6238,300.0
2010-08-16 15:10:00,18.22,18.22,18.18,18.18,3300.0,17.6141,17.6141,17.5755,17.5755,3300.0
2010-08-16 15:15:00,18.18,18.18,18.18,18.18,0.0,17.5755,17.5755,17.5755,17.5755,0.0
2010-08-16 15:20:00,18.18,18.18,18.18,18.18,0.0,17.5755,17.5755,17.5755,17.5755,0.0
2010-08-16 15:25:00,18.18,18.18,18.18,18.18,600.0,17.5755,17.5755,17.5755,17.5755,600.0
2010-08-16 15:30:00,18.2,18.2,18.2,18.2,1800.0,17.5948,17.5948,17.5948,17.5948,1800.0
2010-08-16 15:35:00,18.13,18.13,18.13,18.13,323100.0,17.5271,17.5271,17.5271,17.5271,323100.0
2010-08-16 15:40:00,18.13,18.14,18.11,18.13,549600.0,17.5271,17.5368,17.5078,17.5271,549600.0
2010-08-16 15:45:00,18.17,18.17,18.17,18.17,600.0,17.5658,17.5658,17.5658,17.5658,600.0
2010-08-16 15:50:00,18.19,18.19,18.19,18.19,300.0,17.5851,17.5851,17.5851,17.5851,300.0
2010-08-16 15:55:00,18.22,18.27,18.22,18.27,18600.0,17.6141,17.6625,17.6141,17.6625,18600.0
2010-08-17 09:30:00,18.4,18.42,18.4,18.4,6300.0,17.7882,17.8075,17.7882,17.7882,6300.0
2010-08-17 09:35:00,18.39,18.39,18.36,18.39,3000.0,17.7785,17.7785,17.7495,17.7785,3000.0
2010-08-17 09:40:00,18.38,18.38,18.31,18.31,1200.0,17.7688,17.7688,17.7011,17.7011,1200.0
2010-08-17 09:45:00,18.31,18.34,18.31,18.34,1500.0,17.7011,17.7302,17.7011,17.7302,1500.0
2010-08-17 09:50:00,18.36,18.37,18.35,18.37,10500.0,17.7495,17.7592,17.7398,17.7592,10500.0
2010-08-17 09:55:00,18.38,18.38,18.36,18.36,9300.0,17.7688,17.7688,17.7495,17.7495,9300.0
2010-08-17 10:00:00,18.34,18.37,18.34,18.35,13200.0,17.7302,17.7592,17.7302,17.7398,13200.0
2010-08-17 10:05:00,18.36,18.36,18.34,18.34,5400.0,17.7495,17.7495,17.7302,17.7302,5400.0
2010-08-17 10:10:00,18.35,18.35,18.33,18.33,5700.0,17.7398,17.7398,17.7205,17.7205,5700.0
2010-08-17 10:15:00,18.35,18.35,18.33,18.33,24300.0,17.7398,17.7398,17.7205,17.7205,24300.0
2010-08-17 10:20:00,18.33,18.35,18.33,18.35,27900.0,17.7205,17.7398,17.7205,17.7398,27900.0
2010-08-17 10:25:00,18.34,18.34,18.33,18.33,12300.0,17.7302,17.7302,17.7205,17.7205,12300.0
2010-08-17 10:30:00,18.34,18.34,18.34,18.34,7200.0,17.7302,17.7302,17.7302,17.7302,7200.0
2010-08-17 10:35:00,18.34,18.34,18.33,18.33,10800.0,17.7302,17.7302,17.7205,17.7205,10800.0
2010-08-17 10:40:00,18.35,18.35,18.35,18.35,17400.0,17.7398,17.7398,17.7398,17.7398,17400.0
2010-08-17 10:45:00,18.36,18.39,18.35,18.39,19500.0,17.7495,17.7785,17.7398,17.7785,19500.0
2010-08-17 10:50:00,18.4,18.41,18.4,18.4,27000.0,17.7882,17.7978,17.7882,17.7882,27000.0
2010-08-17 10:55:00,18.41,18.44,18.41,18.44,23400.0,17.7978,17.8268,17.7978,17.8268,23400.0
2010-08-17 11:00:00,18.47,18.47,18.47,18.47,6000.0,17.8558,17.8558,17.8558,17.8558,6000.0
2010-08-17 11:05:00,18.49,18.49,18.49,18.49,7200.0,17.8752,17.8752,17.8752,17.8752,7200.0
2010-08-17 11:10:00,18.51,18.51,18.51,18.51,7200.0,17.8945,17.8945,17.8945,17.8945,7200.0
2010-08-17 11:15:00,18.55,18.55,18.54,18.54,15600.0,17.9332,17.9332,17.9235,17.9235,15600.0
2010-08-17 11:20:00,18.53,18.53,18.5,18.51,9000.0,17.9138,17.9138,17.8848,17.8945,9000.0
2010-08-17 11:25:00,18.49,18.5,18.49,18.49,1800.0,17.8752,17.8848,17.8752,17.8752,1800.0
2010-08-17 11:30:00,18.49,18.53,18.49,18.53,10200.0,17.8752,17.9138,17.8752,17.9138,10200.0
2010-08-17 11:35:00,18.53,18.55,18.53,18.54,5400.0,17.9138,17.9332,17.9138,17.9235,5400.0
2010-08-17 11:40:00,18.54,18.54,18.52,18.52,9600.0,17.9235,17.9235,17.9042,17.9042,9600.0
2010-08-17 11:45:00,18.54,18.54,18.54,18.54,2100.0,17.9235,17.9235,17.9235,17.9235,2100.0
2010-08-17 11:50:00,18.54,18.55,18.54,18.54,5100.0,17.9235,17.9332,17.9235,17.9235,5100.0
2010-08-17 11:55:00,18.55,18.55,18.53,18.55,5100.0,17.9332,17.9332,17.9138,17.9332,5100.0
2010-08-17 12:00:00,18.55,18.56,18.55,18.56,8700.0,17.9332,17.9428,17.9332,17.9428,8700.0
2010-08-17 12:05:00,18.56,18.56,18.55,18.55,7800.0,17.9428,17.9428,17.9332,17.9332,7800.0
2010-08-17 12:10:00,18.55,18.55,18.53,18.53,6600.0,17.9332,17.9332,17.9138,17.9138,6600.0
2010-08-17 12:15:00,18.53,18.54,18.53,18.53,1800.0,17.9138,17.9235,17.9138,17.9138,1800.0
2010-08-17 12:20:00,18.52,18.52,18.52,18.52,4200.0,17.9042,17.9042,17.9042,17.9042,4200.0
2010-08-17 12:25:00,18.52,18.52,18.51,18.51,7200.0,17.9042,17.9042,17.8945,17.8945,7200.0
2010-08-17 12:30:00,18.52,18.52,18.52,18.52,3300.0,17.9042,17.9042,17.9042,17.9042,3300.0
2010-08-17 12:35:00,18.53,18.53,18.52,18.52,6900.0,17.9138,17.9138,17.9042,17.9042,6900.0
2010-08-17 12:40:00,18.53,18.53,18.52,18.52,6000.0,17.9138,17.9138,17.9042,17.9042,6000.0
2010-08-17 12:45:00,18.51,18.51,18.51,18.51,5400.0,17.8945,17.8945,17.8945,17.8945,5400.0
2010-08-17 12:50:00,18.52,18.53,18.52,18.53,4800.0,17.9042,17.9138,17.9042,17.9138,4800.0
2010-08-17 12:55:00,18.52,18.52,18.51,18.51,6600.0,17.9042,17.9042,17.8945,17.8945,6600.0
2010-08-17 13:00:00,18.51,18.52,18.51,18.52,6900.0,17.8945,17.9042,17.8945,17.9042,6900.0
2010-08-17 13:05:00,18.51,18.51,18.51,18.51,4800.0,17.8945,17.8945,17.8945,17.8945,4800.0
2010-08-17 13:10:00,18.53,18.53,18.53,18.53,3300.0,17.9138,17.9138,17.9138,17.9138,3300.0
2010-08-17 13:15:00,18.56,18.61,18.56,18.61,20400.0,17.9428,17.9912,17.9428,17.9912,20400.0
2010-08-17 13:20:00,18.61,18.61,18.59,18.6,7500.0,17.9912,17.9912,17.9718,17.9815,7500.0
2010-08-17 13:25:00,18.6,18.6,18.6,18.6,2700.0,17.9815,17.9815,17.9815,17.9815,2700.0
2010-08-17 13:30:00,18.62,18.62,18.61,18.62,6300.0,18.0008,18.0008,17.9912,18.0008,6300.0
2010-08-17 13:35:00,18.63,18.64,18.63,18.63,19500.0,18.0105,18.0202,18.0105,18.0105,19500.0
2010-08-17 13:40:00,18.63,18.63,18.62,18.63,5400.0,18.0105,18.0105,18.0008,18.0105,5400.0
2010-08-17 13:45:00,18.64,18.64,18.64,18.64,2400.0,18.0202,18.0202,18.0202,18.0202,2400.0
2010-08-17 13:50:00,18.63,18.63,18.6,18.6,6300.0,18.0105,18.0105,17.9815,17.9815,6300.0
2010-08-17 13:55:00,18.61,18.61,18.61,18.61,900.0,17.9912,17.9912,17.9912,17.9912,900.0
2010-08-17 14:00:00,18.62,18.64,18.62,18.64,6000.0,18.0008,18.0202,18.0008,18.0202,6000.0
2010-08-17 14:05:00,18.64,18.64,18.63,18.63,7500.0,18.0202,18.0202,18.0105,18.0105,7500.0
2010-08-17 14:10:00,18.63,18.64,18.63,18.63,9600.0,18.0105,18.0202,18.0105,18.0105,9600.0
2010-08-17 14:15:00,18.64,18.64,18.64,18.64,3900.0,18.0202,18.0202,18.0202,18.0202,3900.0
2010-08-17 14:20:00,18.66,18.66,18.66,18.66,3900.0,18.0395,18.0395,18.0395,18.0395,3900.0
2010-08-17 14:25:00,18.66,18.67,18.66,18.67,9000.0,18.0395,18.0492,18.0395,18.0492,9000.0
2010-08-17 14:30:00,18.67,18.67,18.67,18.67,3300.0,18.0492,18.0492,18.0492,18.0492,3300.0
2010-08-17 14:35:00,18.67,18.67,18.67,18.67,2100.0,18.0492,18.0492,18.0492,18.0492,2100.0
2010-08-17 14:40:00,18.66,18.66,18.65,18.65,7500.0,18.0395,18.0395,18.0298,18.0298,7500.0
2010-08-17 14:45:00,18.64,18.65,18.64,18.65,4500.0,18.0202,18.0298,18.0202,18.0298,4500.0
2010-08-17 14:50:00,18.65,18.65,18.65,18.65,7200.0,18.0298,18.0298,18.0298,18.0298,7200.0
2010-08-17 14:55:00,18.66,18.66,18.64,18.64,9000.0,18.0395,18.0395,18.0202,18.0202,9000.0
2010-08-17 15:00:00,18.63,18.64,18.61,18.62,5400.0,18.0105,18.0202,17.9912,18.0008,5400.0
2010-08-17 15:05:00,18.62,18.62,18.6,18.6,6600.0,18.0008,18.0008,17.9815,17.9815,6600.0
2010-08-17 15:10:00,18.61,18.62,18.6,18.6,5100.0,17.9912,18.0008,17.9815,17.9815,5100.0
2010-08-17 15:15:00,18.61,18.62,18.6,18.6,24300.0,17.9912,18.0008,17.9815,17.9815,24300.0
2010-08-17 15:20:00,18.62,18.63,18.62,18.63,3300.0,18.0008,18.0105,18.0008,18.0105,3300.0
2010-08-17 15:25:00,18.64,18.64,18.64,18.64,3300.0,18.0202,18.0202,18.0202,18.0202,3300.0
2010-08-17 15:30:00,18.65,18.65,18.64,18.64,9900.0,18.0298,18.0298,18.0202,18.0202,9900.0
2010-08-17 15:35:00,18.63,18.63,18.62,18.62,6900.0,18.0105,18.0105,18.0008,18.0008,6900.0
2010-08-17 15:40:00,18.62,18.62,18.6,18.61,8400.0,18.0008,18.0008,17.9815,17.9912,8400.0
2010-08-17 15:45:00,18.6,18.6,18.57,18.57,9000.0,17.9815,17.9815,17.9525,17.9525,9000.0
2010-08-17 15:50:00,18.59,18.59,18.57,18.57,16500.0,17.9718,17.9718,17.9525,17.9525,16500.0
2010-08-17 15:55:00,18.56,18.56,18.53,18.53,33900.0,17.9428,17.9428,17.9138,17.9138,33900.0
2010-08-18 09:30:00,18.55,18.55,18.49,18.51,5700.0,17.9332,17.9332,17.8752,17.8945,5700.0
2010-08-18 09:35:00,18.48,18.48,18.42,18.46,15000.0,17.8655,17.8655,17.8075,17.8462,15000.0
2010-08-18 09:40:00,18.43,18.43,18.4,18.41,8400.0,17.8172,17.8172,17.7882,17.7978,8400.0
2010-08-18 09:45:00,18.41,18.41,18.41,18.41,0.0,17.7978,17.7978,17.7978,17.7978,0.0
2010-08-18 09:50:00,18.38,18.38,18.37,18.37,1800.0,17.7688,17.7688,17.7592,17.7592,1800.0
2010-08-18 09:55:00,18.42,18.42,18.42,18.42,300.0,17.8075,17.8075,17.8075,17.8075,300.0
2010-08-18 10:00:00,18.45,18.48,18.42,18.48,7200.0,17.8365,17.8655,17.8075,17.8655,7200.0
2010-08-18 10:05:00,18.47,18.47,18.45,18.45,2100.0,17.8558,17.8558,17.8365,17.8365,2100.0
2010-08-18 10:10:00,18.47,18.47,18.47,18.47,900.0,17.8558,17.8558,17.8558,17.8558,900.0
2010-08-18 10:15:00,18.48,18.48,18.48,18.48,600.0,17.8655,17.8655,17.8655,17.8655,600.0
2010-08-18 10:20:00,18.42,18.42,18.42,18.42,600.0,17.8075,17.8075,17.8075,17.8075,600.0
2010-08-18 10:25:00,18.41,18.41,18.38,18.38,600.0,17.7978,17.7978,17.7688,17.7688,600.0
2010-08-18 10:30:00,18.42,18.42,18.42,18.42,600.0,17.8075,17.8075,17.8075,17.8075,600.0
2010-08-18 10:35:00,18.47,18.49,18.47,18.49,2400.0,17.8558,17.8752,17.8558,17.8752,2400.0
2010-08-18 10:40:00,18.46,18.49,18.46,18.49,1800.0,17.8462,17.8752,17.8462,17.8752,1800.0
2010-08-18 10:45:00,18.47,18.47,18.47,18.47,300.0,17.8558,17.8558,17.8558,17.8558,300.0
2010-08-18 10:50:00,18.46,18.46,18.46,18.46,300.0,17.8462,17.8462,17.8462,17.8462,300.0
2010-08-18 10:55:00,18.43,18.43,18.43,18.43,300.0,17.8172,17.8172,17.8172,17.8172,300.0
2010-08-18 11:00:00,18.48,18.48,18.48,18.48,1500.0,17.8655,17.8655,17.8655,17.8655,1500.0
2010-08-18 11:05:00,18.5,18.53,18.5,18.5,7800.0,17.8848,17.9138,17.8848,17.8848,7800.0
2010-08-18 11:10:00,18.5,18.5,18.5,18.5,0.0,17.8848,17.8848,17.8848,17.8848,0.0
2010-08-18 11:15:00,18.5,18.51,18.5,18.51,3300.0,17.8848,17.8945,17.8848,17.8945,3300.0
2010-08-18 11:20:00,18.5,18.51,18.5,18.51,2700.0,17.8848,17.8945,17.8848,17.8945,2700.0
2010-08-18 11:25:00,18.53,18.53,18.49,18.49,2100.0,17.9138,17.9138,17.8752,17.8752,2100.0
2010-08-18 11:30:00,18.49,18.49,18.49,18.49,300.0,17.8752,17.8752,17.8752,17.8752,300.0
2010-08-18 11:35:00,18.49,18.49,18.49,18.49,0.0,17.8752,17.8752,17.8752,17.8752,0.0
2010-08-18 11:40:00,18.49,18.49,18.49,18.49,0.0,17.8752,17.8752,17.8752,17.8752,0.0
2010-08-18 11:45:00,18.49,18.49,18.49,18.49,0.0,17.8752,17.8752,17.8752,17.8752,0.0
2010-08-18 11:50:00,18.56,18.56,18.56,18.56,300.0,17.9428,17.9428,17.9428,17.9428,300.0
2010-08-18 11:55:00,18.59,18.59,18.59,18.59,600.0,17.9718,17.9718,17.9718,17.9718,600.0
2010-08-18 12:00:00,18.59,18.59,18.59,18.59,0.0,17.9718,17.9718,17.9718,17.9718,0.0
2010-08-18 12:05:00,18.56,18.56,18.56,18.56,600.0,17.9428,17.9428,17.9428,17.9428,600.0
2010-08-18 12:10:00,18.56,18.56,18.56,18.56,300.0,17.9428,17.9428,17.9428,17.9428,300.0
2010-08-18 12:15:00,18.56,18.56,18.56,18.56,0.0,17.9428,17.9428,17.9428,17.9428,0.0
2010-08-18 12:20:00,18.56,18.56,18.56,18.56,0.0,17.9428,17.9428,17.9428,17.9428,0.0
2010-08-18 12:25:00,18.56,18.56,18.56,18.56,0.0,17.9428,17.9428,17.9428,17.9428,0.0
2010-08-18 12:30:00,18.56,18.56,18.56,18.56,0.0,17.9428,17.9428,17.9428,17.9428,0.0
2010-08-18 12:35:00,18.52,18.53,18.52,18.53,600.0,17.9042,17.9138,17.9042,17.9138,600.0
2010-08-18 12:40:00,18.55,18.55,18.55,18.55,300.0,17.9332,17.9332,17.9332,17.9332,300.0
2010-08-18 12:45:00,18.55,18.55,18.55,18.55,0.0,17.9332,17.9332,17.9332,17.9332,0.0
2010-08-18 12:50:00,18.6,18.61,18.6,18.61,900.0,17.9815,17.9912,17.9815,17.9912,900.0
2010-08-18 12:55:00,18.62,18.63,18.62,18.63,600.0,18.0008,18.0105,18.0008,18.0105,600.0
2010-08-18 13:00:00,18.63,18.63,18.62,18.62,1800.0,18.0105,18.0105,18.0008,18.0008,1800.0
2010-08-18 13:05:00,18.64,18.66,18.64,18.66,6000.0,18.0202,18.0395,18.0202,18.0395,6000.0
2010-08-18 13:10:00,18.67,18.67,18.65,18.65,3900.0,18.0492,18.0492,18.0298,18.0298,3900.0
2010-08-18 13:15:00,18.63,18.63,18.63,18.63,300.0,18.0105,18.0105,18.0105,18.0105,300.0
2010-08-18 13:20:00,18.63,18.63,18.62,18.62,600.0,18.0105,18.0105,18.0008,18.0008,600.0
2010-08-18 13:25:00,18.62,18.62,18.62,18.62,3300.0,18.0008,18.0008,18.0008,18.0008,3300.0
2010-08-18 13:30:00,18.64,18.64,18.64,18.64,300.0,18.0202,18.0202,18.0202,18.0202,300.0
2010-08-18 13:35:00,18.62,18.62,18.62,18.62,300.0,18.0008,18.0008,18.0008,18.0008,300.0
2010-08-18 13:40:00,18.61,18.61,18.61,18.61,300.0,17.9912,17.9912,17.9912,17.9912,300.0
2010-08-18 13:45:00,18.62,18.62,18.62,18.62,900.0,18.0008,18.0008,18.0008,18.0008,900.0
2010-08-18 13:50:00,18.62,18.62,18.62,18.62,300.0,18.0008,18.0008,18.0008,18.0008,300.0
2010-08-18 13:55:00,18.63,18.63,18.63,18.63,300.0,18.0105,18.0105,18.0105,18.0105,300.0
2010-08-18 14:00:00,18.64,18.64,18.63,18.63,2400.0,18.0202,18.0202,18.0105,18.0105,2400.0
2010-08-18 14:05:00,18.61,18.61,18.58,18.58,900.0,17.9912,17.9912,17.9622,17.9622,900.0
2010-08-18 14:10:00,18.58,18.58,18.58,18.58,0.0,17.9622,17.9622,17.9622,17.9622,0.0
2010-08-18 14:15:00,18.58,18.58,18.58,18.58,0.0,17.9622,17.9622,17.9622,17.9622,0.0
2010-08-18 14:20:00,18.58,18.58,18.58,18.58,0.0,17.9622,17.9622,17.9622,17.9622,0.0
2010-08-18 14:25:00,18.6,18.6,18.6,18.6,300.0,17.9815,17.9815,17.9815,17.9815,300.0
2010-08-18 14:30:00,18.55,18.55,18.55,18.55,300.0,17.9332,17.9332,17.9332,17.9332,300.0
2010-08-18 14:35:00,18.54,18.57,18.54,18.57,4500.0,17.9235,17.9525,17.9235,17.9525,4500.0
2010-08-18 14:40:00,18.57,18.57,18.55,18.55,1200.0,17.9525,17.9525,17.9332,17.9332,1200.0
2010-08-18 14:45:00,18.53,18.56,18.53,18.55,1200.0,17.9138,17.9428,17.9138,17.9332,1200.0
2010-08-18 14:50:00,18.55,18.55,18.55,18.55,1800.0,17.9332,17.9332,17.9332,17.9332,1800.0
2010-08-18 14:55:00,18.55,18.55,18.55,18.55,0.0,17.9332,17.9332,17.9332,17.9332,0.0
2010-08-18 15:00:00,18.54,18.54,18.54,18.54,600.0,17.9235,17.9235,17.9235,17.9235,600.0
2010-08-18 15:05:00,18.54,18.54,18.54,18.54,0.0,17.9235,17.9235,17.9235,17.9235,0.0
2010-08-18 15:10:00,18.5,18.5,18.48,18.48,1200.0,17.8848,17.8848,17.8655,17.8655,1200.0
2010-08-18 15:15:00,18.51,18.51,18.51,18.51,3300.0,17.8945,17.8945,17.8945,17.8945,3300.0
2010-08-18 15:20:00,18.49,18.49,18.49,18.49,300.0,17.8752,17.8752,17.8752,17.8752,300.0
2010-08-18 15:25:00,18.49,18.5,18.49,18.5,600.0,17.8752,17.8848,17.8752,17.8848,600.0
2010-08-18 15:30:00,18.5,18.5,18.5,18.5,0.0,17.8848,17.8848,17.8848,17.8848,0.0
2010-08-18 15:35:00,18.52,18.52,18.5,18.51,12300.0,17.9042,17.9042,17.8848,17.8945,12300.0
2010-08-18 15:40:00,18.51,18.51,18.47,18.49,4500.0,17.8945,17.8945,17.8558,17.8752,4500.0
2010-08-18 15:45:00,18.49,18.5,18.48,18.48,3000.0,17.8752,17.8848,17.8655,17.8655,3000.0
2010-08-18 15:50:00,18.5,18.5,18.48,18.48,1200.0,17.8848,17.8848,17.8655,17.8655,1200.0
2010-08-18 15:55:00,18.48,18.5,18.48,18.48,7500.0,17.8655,17.8848,17.8655,17.8655,7500.0
2010-08-19 09:35:00,18.42,18.42,18.42,18.42,1500.0,17.8075,17.8075,17.8075,17.8075,1500.0
2010-08-19 09:40:00,18.42,18.42,18.42,18.42,0.0,17.8075,17.8075,17.8075,17.8075,0.0
2010-08-19 09:45:00,18.39,18.39,18.39,18.39,300.0,17.7785,17.7785,17.7785,17.7785,300.0
2010-08-19 09:50:00,18.37,18.37,18.33,18.33,1200.0,17.7592,17.7592,17.7205,17.7205,1200.0
2010-08-19 09:55:00,18.33,18.33,18.33,18.33,900.0,17.7205,17.7205,17.7205,17.7205,900.0
2010-08-19 10:00:00,18.31,18.31,18.19,18.19,6900.0,17.7011,17.7011,17.5851,17.5851,6900.0
2010-08-19 10:05:00,18.21,18.21,18.17,18.17,900.0,17.6045,17.6045,17.5658,17.5658,900.0
2010-08-19 10:10:00,18.17,18.17,18.17,18.17,0.0,17.5658,17.5658,17.5658,17.5658,0.0
2010-08-19 10:15:00,18.29,18.3,18.28,18.29,4200.0,17.6818,17.6915,17.6721,17.6818,4200.0
2010-08-19 10:20:00,18.3,18.3,18.3,18.3,2400.0,17.6915,17.6915,17.6915,17.6915,2400.0
2010-08-19 10:25:00,18.24,18.24,18.21,18.21,3600.0,17.6335,17.6335,17.6045,17.6045,3600.0
2010-08-19 10:30:00,18.22,18.26,18.22,18.26,5100.0,17.6141,17.6528,17.6141,17.6528,5100.0
2010-08-19 10:35:00,18.28,18.28,18.22,18.22,6300.0,17.6721,17.6721,17.6141,17.6141,6300.0
2010-08-19 10:40:00,18.21,18.21,18.21,18.21,300.0,17.6045,17.6045,17.6045,17.6045,300.0
2010-08-19 10:45:00,18.21,18.21,18.21,18.21,0.0,17.6045,17.6045,17.6045,17.6045,0.0
2010-08-19 10:50:00,18.26,18.26,18.21,18.21,600.0,17.6528,17.6528,17.6045,17.6045,600.0
2010-08-19 10:55:00,18.23,18.23,18.23,18.23,300.0,17.6238,17.6238,17.6238,17.6238,300.0
2010-08-19 11:00:00,18.22,18.22,18.18,18.18,11400.0,17.6141,17.6141,17.5755,17.5755,11400.0
2010-08-19 11:05:00,18.18,18.18,18.18,18.18,0.0,17.5755,17.5755,17.5755,17.5755,0.0
2010-08-19 11:10:00,18.18,18.18,18.18,18.18,0.0,17.5755,17.5755,17.5755,17.5755,0.0
2010-08-19 11:15:00,18.18,18.18,18.18,18.18,0.0,17.5755,17.5755,17.5755,17.5755,0.0
2010-08-19 11:20:00,18.19,18.19,18.19,18.19,300.0,17.5851,17.5851,17.5851,17.5851,300.0
2010-08-19 11:25:00,18.2,18.2,18.2,18.2,300.0,17.5948,17.5948,17.5948,17.5948,300.0
2010-08-19 11:30:00,18.17,18.17,18.17,18.17,300.0,17.5658,17.5658,17.5658,17.5658,300.0
2010-08-19 11:35:00,18.13,18.15,18.13,18.15,1200.0,17.5271,17.5465,17.5271,17.5465,1200.0
2010-08-19 11:40:00,18.15,18.15,18.15,18.15,0.0,17.5465,17.5465,17.5465,17.5465,0.0
2010-08-19 11:45:00,18.07,18.07,18.07,18.07,6000.0,17.4691,17.4691,17.4691,17.4691,6000.0
2010-08-19 11:50:00,18.04,18.04,18.04,18.04,900.0,17.4401,17.4401,17.4401,17.4401,900.0
2010-08-19 11:55:00,18.06,18.06,18.06,18.06,1200.0,17.4595,17.4595,17.4595,17.4595,1200.0
2010-08-19 12:00:00,18.09,18.09,18.09,18.09,300.0,17.4885,17.4885,17.4885,17.4885,300.0
2010-08-19 12:05:00,18.09,18.09,18.09,18.09,2100.0,17.4885,17.4885,17.4885,17.4885,2100.0
2010-08-19 12:10:00,18.09,18.09,18.09,18.09,0.0,17.4885,17.4885,17.4885,17.4885,0.0
2010-08-19 12:15:00,18.12,18.12,18.12,18.12,300.0,17.5175,17.5175,17.5175,17.5175,300.0
2010-08-19 12:20:00,18.12,18.12,18.12,18.12,0.0,17.5175,17.5175,17.5175,17.5175,0.0
2010-08-19 12:25:00,18.12,18.12,18.12,18.12,0.0,17.5175,17.5175,17.5175,17.5175,0.0
2010-08-19 12:30:00,18.12,18.12,18.12,18.12,0.0,17.5175,17.5175,17.5175,17.5175,0.0
2010-08-19 12:35:00,18.12,18.12,18.12,18.12,0.0,17.5175,17.5175,17.5175,17.5175,0.0
2010-08-19 12:40:00,18.11,18.11,18.11,18.11,300.0,17.5078,17.5078,17.5078,17.5078,300.0
2010-08-19 12:45:00,18.11,18.11,18.11,18.11,0.0,17.5078,17.5078,17.5078,17.5078,0.0
2010-08-19 12:50:00,18.11,18.11,18.11,18.11,0.0,17.5078,17.5078,17.5078,17.5078,0.0
2010-08-19 12:55:00,18.06,18.08,18.06,18.08,2100.0,17.4595,17.4788,17.4595,17.4788,2100.0
2010-08-19 13:00:00,18.1,18.1,18.1,18.1,300.0,17.4981,17.4981,17.4981,17.4981,300.0
2010-08-19 13:05:00,18.08,18.08,18.08,18.08,300.0,17.4788,17.4788,17.4788,17.4788,300.0
2010-08-19 13:10:00,18.05,18.05,18.05,18.05,600.0,17.4498,17.4498,17.4498,17.4498,600.0
2010-08-19 13:15:00,18.05,18.05,18.05,18.05,0.0,17.4498,17.4498,17.4498,17.4498,0.0
2010-08-19 13:20:00,18.08,18.08,18.08,18.08,300.0,17.4788,17.4788,17.4788,17.4788,300.0
2010-08-19 13:25:00,18.08,18.08,18.08,18.08,0.0,17.4788,17.4788,17.4788,17.4788,0.0
2010-08-19 13:30:00,18.08,18.08,18.08,18.08,0.0,17.4788,17.4788,17.4788,17.4788,0.0
2010-08-19 13:35:00,18.03,18.04,18.03,18.04,1200.0,17.4305,17.4401,17.4305,17.4401,1200.0
2010-08-19 13:40:00,18.05,18.05,18.04,18.04,600.0,17.4498,17.4498,17.4401,17.4401,600.0
2010-08-19 13:45:00,18.03,18.03,18.03,18.03,300.0,17.4305,17.4305,17.4305,17.4305,300.0
2010-08-19 13:50:00,18.03,18.03,18.03,18.03,300.0,17.4305,17.4305,17.4305,17.4305,300.0
2010-08-19 13:55:00,18.04,18.04,18.04,18.04,10500.0,17.4401,17.4401,17.4401,17.4401,10500.0
2010-08-19 14:00:00,18.04,18.04,18.04,18.04,0.0,17.4401,17.4401,17.4401,17.4401,0.0
2010-08-19 14:05:00,18.01,18.01,17.99,18.01,7500.0,17.4111,17.4111,17.3918,17.4111,7500.0
2010-08-19 14:10:00,18.02,18.03,18.02,18.03,3900.0,17.4208,17.4305,17.4208,17.4305,3900.0
2010-08-19 14:15:00,18.03,18.03,18.03,18.03,0.0,17.4305,17.4305,17.4305,17.4305,0.0
2010-08-19 14:20:00,18.05,18.07,18.05,18.05,31500.0,17.4498,17.4691,17.4498,17.4498,31500.0
2010-08-19 14:25:00,18.05,18.05,18.05,18.05,0.0,17.4498,17.4498,17.4498,17.4498,0.0
2010-08-19 14:30:00,18.07,18.07,18.07,18.07,600.0,17.4691,17.4691,17.4691,17.4691,600.0
2010-08-19 14:35:00,18.07,18.07,18.04,18.04,3900.0,17.4691,17.4691,17.4401,17.4401,3900.0
2010-08-19 14:40:00,18.04,18.06,18.02,18.05,13800.0,17.4401,17.4595,17.4208,17.4498,13800.0
2010-08-19 14:45:00,18.05,18.05,18.05,18.05,3000.0,17.4498,17.4498,17.4498,17.4498,3000.0
2010-08-19 14:50:00,18.05,18.05,18.05,18.05,900.0,17.4498,17.4498,17.4498,17.4498,900.0
2010-08-19 14:55:00,18.05,18.05,18.04,18.04,1200.0,17.4498,17.4498,17.4401,17.4401,1200.0
2010-08-19 15:00:00,18.04,18.04,18.04,18.04,0.0,17.4401,17.4401,17.4401,17.4401,0.0
2010-08-19 15:05:00,18.04,18.07,18.04,18.07,1200.0,17.4401,17.4691,17.4401,17.4691,1200.0
2010-08-19 15:10:00,18.06,18.06,18.06,18.06,300.0,17.4595,17.4595,17.4595,17.4595,300.0
2010-08-19 15:15:00,18.09,18.13,18.09,18.13,1200.0,17.4885,17.5271,17.4885,17.5271,1200.0
2010-08-19 15:20:00,18.13,18.13,18.13,18.13,0.0,17.5271,17.5271,17.5271,17.5271,0.0
2010-08-19 15:25:00,18.12,18.13,18.11,18.11,5100.0,17.5175,17.5271,17.5078,17.5078,5100.0
2010-08-19 15:30:00,18.09,18.1,18.09,18.1,3300.0,17.4885,17.4981,17.4885,17.4981,3300.0
2010-08-19 15:35:00,18.12,18.12,18.09,18.09,900.0,17.5175,17.5175,17.4885,17.4885,900.0
2010-08-19 15:40:00,18.06,18.07,18.05,18.05,4800.0,17.4595,17.4691,17.4498,17.4498,4800.0
2010-08-19 15:45:00,18.08,18.08,18.07,18.07,9600.0,17.4788,17.4788,17.4691,17.4691,9600.0
2010-08-19 15:50:00,18.06,18.07,18.06,18.07,900.0,17.4595,17.4691,17.4595,17.4691,900.0
2010-08-19 15:55:00,18.09,18.09,18.05,18.05,15300.0,17.4885,17.4885,17.4498,17.4498,15300.0
2010-08-20 09:30:00,17.97,17.99,17.89,17.98,10500.0,17.3725,17.3918,17.2951,17.3821,10500.0
2010-08-20 09:35:00,17.98,17.98,17.98,17.98,0.0,17.3821,17.3821,17.3821,17.3821,0.0
2010-08-20 09:40:00,17.96,17.96,17.92,17.92,900.0,17.3628,17.3628,17.3241,17.3241,900.0
2010-08-20 09:45:00,17.88,17.89,17.88,17.89,15000.0,17.2854,17.2951,17.2854,17.2951,15000.0
2010-08-20 09:50:00,17.88,17.88,17.88,17.88,300.0,17.2854,17.2854,17.2854,17.2854,300.0
2010-08-20 09:55:00,17.9,17.93,17.9,17.93,900.0,17.3048,17.3338,17.3048,17.3338,900.0
2010-08-20 10:00:00,17.95,17.95,17.94,17.94,2400.0,17.3531,17.3531,17.3435,17.3435,2400.0
2010-08-20 10:05:00,17.93,17.93,17.93,17.93,300.0,17.3338,17.3338,17.3338,17.3338,300.0
2010-08-20 10:10:00,17.9,17.9,17.89,17.89,5400.0,17.3048,17.3048,17.2951,17.2951,5400.0
2010-08-20 10:15:00,17.89,17.92,17.89,17.91,118800.0,17.2951,17.3241,17.2951,17.3144,118800.0
2010-08-20 10:20:00,17.91,17.91,17.91,17.91,0.0,17.3144,17.3144,17.3144,17.3144,0.0
2010-08-20 10:25:00,17.91,17.91,17.91,17.91,900.0,17.3144,17.3144,17.3144,17.3144,900.0
2010-08-20 10:30:00,17.9,17.9,17.9,17.9,1200.0,17.3048,17.3048,17.3048,17.3048,1200.0
2010-08-20 10:35:00,17.93,17.93,17.93,17.93,300.0,17.3338,17.3338,17.3338,17.3338,300.0
2010-08-20 10:40:00,17.95,17.97,17.95,17.97,10200.0,17.3531,17.3725,17.3531,17.3725,10200.0
2010-08-20 10:45:00,17.97,17.97,17.95,17.95,9000.0,17.3725,17.3725,17.3531,17.3531,9000.0
2010-08-20 10:50:00,17.96,17.96,17.93,17.93,6300.0,17.3628,17.3628,17.3338,17.3338,6300.0
2010-08-20 10:55:00,17.95,17.95,17.93,17.94,9600.0,17.3531,17.3531,17.3338,17.3435,9600.0
2010-08-20 11:00:00,17.93,17.94,17.93,17.94,4800.0,17.3338,17.3435,17.3338,17.3435,4800.0
2010-08-20 11:05:00,17.92,17.96,17.91,17.96,12900.0,17.3241,17.3628,17.3144,17.3628,12900.0
2010-08-20 11:10:00,17.96,17.96,17.94,17.94,2100.0,17.3628,17.3628,17.3435,17.3435,2100.0
2010-08-20 11:15:00,17.92,17.93,17.92,17.92,12000.0,17.3241,17.3338,17.3241,17.3241,12000.0
2010-08-20 11:20:00,17.94,17.94,17.92,17.92,60300.0,17.3435,17.3435,17.3241,17.3241,60300.0
2010-08-20 11:25:00,17.91,17.91,17.9,17.91,4500.0,17.3144,17.3144,17.3048,17.3144,4500.0
2010-08-20 11:30:00,17.92,17.92,17.92,17.92,600.0,17.3241,17.3241,17.3241,17.3241,600.0
2010-08-20 11:35:00,17.9,17.9,17.9,17.9,3300.0,17.3048,17.3048,17.3048,17.3048,3300.0
2010-08-20 11:40:00,17.9,17.94,17.9,17.94,600.0,17.3048,17.3435,17.3048,17.3435,600.0
2010-08-20 11:45:00,17.91,17.91,17.91,17.91,600.0,17.3144,17.3144,17.3144,17.3144,600.0
2010-08-20 11:50:00,17.89,17.89,17.87,17.87,24600.0,17.2951,17.2951,17.2758,17.2758,24600.0
2010-08-20 11:55:00,17.88,17.88,17.87,17.87,15000.0,17.2854,17.2854,17.2758,17.2758,15000.0
2010-08-20 12:00:00,17.89,17.89,17.89,17.89,1200.0,17.2951,17.2951,17.2951,17.2951,1200.0
2010-08-20 12:05:00,17.89,17.89,17.89,17.89,3900.0,17.2951,17.2951,17.2951,17.2951,3900.0
2010-08-20 12:10:00,17.89,17.89,17.89,17.89,1200.0,17.2951,17.2951,17.2951,17.2951,1200.0
2010-08-20 12:15:00,17.89,17.89,17.89,17.89,1800.0,17.2951,17.2951,17.2951,17.2951,1800.0
2010-08-20 12:20:00,17.9,17.91,17.89,17.91,158400.0,17.3048,17.3144,17.2951,17.3144,158400.0
2010-08-20 12:25:00,17.93,17.93,17.9,17.91,3000.0,17.3338,17.3338,17.3048,17.3144,3000.0
2010-08-20 12:30:00,17.92,17.92,17.92,17.92,600.0,17.3241,17.3241,17.3241,17.3241,600.0
2010-08-20 12:35:00,17.92,17.92,17.92,17.92,300.0,17.3241,17.3241,17.3241,17.3241,300.0
2010-08-20 12:40:00,17.91,17.91,17.91,17.91,600.0,17.3144,17.3144,17.3144,17.3144,600.0
2010-08-20 12:45:00,17.92,17.92,17.92,17.92,900.0,17.3241,17.3241,17.3241,17.3241,900.0
2010-08-20 12:50:00,17.92,17.92,17.92,17.92,600.0,17.3241,17.3241,17.3241,17.3241,600.0
2010-08-20 12:55:00,17.92,17.92,17.92,17.92,0.0,17.3241,17.3241,17.3241,17.3241,0.0
2010-08-20 13:00:00,17.94,17.95,17.94,17.95,900.0,17.3435,17.3531,17.3435,17.3531,900.0
2010-08-20 13:05:00,17.96,17.96,17.96,17.96,600.0,17.3628,17.3628,17.3628,17.3628,600.0
2010-08-20 13:10:00,17.97,17.98,17.96,17.96,8100.0,17.3725,17.3821,17.3628,17.3628,8100.0
2010-08-20 13:15:00,17.95,17.95,17.95,17.95,300.0,17.3531,17.3531,17.3531,17.3531,300.0
2010-08-20 13:20:00,17.95,17.95,17.95,17.95,2100.0,17.3531,17.3531,17.3531,17.3531,2100.0
2010-08-20 13:25:00,17.96,17.96,17.96,17.96,900.0,17.3628,17.3628,17.3628,17.3628,900.0
2010-08-20 13:30:00,17.96,17.97,17.96,17.97,6000.0,17.3628,17.3725,17.3628,17.3725,6000.0
2010-08-20 13:35:00,17.95,17.95,17.95,17.95,300.0,17.3531,17.3531,17.3531,17.3531,300.0
2010-08-20 13:40:00,17.94,17.94,17.94,17.94,7800.0,17.3435,17.3435,17.3435,17.3435,7800.0
2010-08-20 13:45:00,17.95,17.97,17.95,17.97,2100.0,17.3531,17.3725,17.3531,17.3725,2100.0
2010-08-20 13:50:00,17.97,17.98,17.97,17.98,900.0,17.3725,17.3821,17.3725,17.3821,900.0
2010-08-20 13:55:00,17.98,17.98,17.98,17.98,600.0,17.3821,17.3821,17.3821,17.3821,600.0
2010-08-20 14:00:00,17.97,17.98,17.97,17.98,1200.0,17.3725,17.3821,17.3725,17.3821,1200.0
2010-08-20 14:05:00,17.97,17.99,17.97,17.99,3900.0,17.3725,17.3918,17.3725,17.3918,3900.0
2010-08-20 14:10:00,17.98,18.0,17.98,18.0,2100.0,17.3821,17.4015,17.3821,17.4015,2100.0
2010-08-20 14:15:00,18.0,18.01,18.0,18.01,900.0,17.4015,17.4111,17.4015,17.4111,900.0
2010-08-20 14:20:00,18.01,18.01,18.01,18.01,600.0,17.4111,17.4111,17.4111,17.4111,600.0
2010-08-20 14:25:00,18.0,18.01,18.0,18.0,3900.0,17.4015,17.4111,17.4015,17.4015,3900.0
2010-08-20 14:30:00,18.01,18.03,18.01,18.03,1800.0,17.4111,17.4305,17.4111,17.4305,1800.0
2010-08-20 14:35:00,18.03,18.03,18.03,18.03,600.0,17.4305,17.4305,17.4305,17.4305,600.0
2010-08-20 14:40:00,18.03,18.03,18.02,18.03,1800.0,17.4305,17.4305,17.4208,17.4305,1800.0
2010-08-20 14:45:00,18.06,18.08,18.05,18.05,2100.0,17.4595,17.4788,17.4498,17.4498,2100.0
2010-08-20 14:50:00,18.05,18.05,18.05,18.05,300.0,17.4498,17.4498,17.4498,17.4498,300.0
2010-08-20 14:55:00,18.07,18.07,18.06,18.06,900.0,17.4691,17.4691,17.4595,17.4595,900.0
2010-08-20 15:00:00,18.04,18.05,18.04,18.05,600.0,17.4401,17.4498,17.4401,17.4498,600.0
2010-08-20 15:05:00,18.05,18.05,18.04,18.05,3600.0,17.4498,17.4498,17.4401,17.4498,3600.0
2010-08-20 15:10:00,18.05,18.08,18.05,18.08,900.0,17.4498,17.4788,17.4498,17.4788,900.0
2010-08-20 15:15:00,18.08,18.08,18.06,18.06,1500.0,17.4788,17.4788,17.4595,17.4595,1500.0
2010-08-20 15:20:00,18.04,18.05,18.04,18.05,1500.0,17.4401,17.4498,17.4401,17.4498,1500.0
2010-08-20 15:25:00,18.06,18.06,18.06,18.06,300.0,17.4595,17.4595,17.4595,17.4595,300.0
2010-08-20 15:30:00,18.08,18.1,18.08,18.1,4800.0,17.4788,17.4981,17.4788,17.4981,4800.0
2010-08-20 15:35:00,18.11,18.11,18.09,18.09,1500.0,17.5078,17.5078,17.4885,17.4885,1500.0
2010-08-20 15:40:00,18.08,18.08,18.08,18.08,1800.0,17.4788,17.4788,17.4788,17.4788,1800.0
2010-08-20 15:45:00,18.08,18.09,18.08,18.08,1500.0,17.4788,17.4885,17.4788,17.4788,1500.0
2010-08-20 15:50:00,18.07,18.07,18.06,18.07,2700.0,17.4691,17.4691,17.4595,17.4691,2700.0
2010-08-20 15:55:00,18.07,18.09,18.06,18.06,49800.0,17.4691,17.4885,17.4595,17.4595,49800.0
2010-08-23 09:30:00,18.12,18.12,18.12,18.12,2100.0,17.5175,17.5175,17.5175,17.5175,2100.0
2010-08-23 09:35:00,18.14,18.17,18.14,18.17,1200.0,17.5368,17.5658,17.5368,17.5658,1200.0
2010-08-23 09:40:00,18.22,18.24,18.22,18.24,60900.0,17.6141,17.6335,17.6141,17.6335,60900.0
2010-08-23 09:45:00,18.23,18.23,18.23,18.23,600.0,17.6238,17.6238,17.6238,17.6238,600.0
2010-08-23 09:50:00,18.23,18.23,18.23,18.23,0.0,17.6238,17.6238,17.6238,17.6238,0.0
2010-08-23 09:55:00,18.23,18.23,18.23,18.23,0.0,17.6238,17.6238,17.6238,17.6238,0.0
2010-08-23 10:00:00,18.23,18.23,18.23,18.23,0.0,17.6238,17.6238,17.6238,17.6238,0.0
2010-08-23 10:05:00,18.15,18.15,18.12,18.12,7200.0,17.5465,17.5465,17.5175,17.5175,7200.0
2010-08-23 10:10:00,18.06,18.06,18.06,18.06,1500.0,17.4595,17.4595,17.4595,17.4595,1500.0
2010-08-23 10:15:00,18.06,18.06,18.05,18.06,13800.0,17.4595,17.4595,17.4498,17.4595,13800.0
2010-08-23 10:20:00,18.07,18.07,18.07,18.07,300.0,17.4691,17.4691,17.4691,17.4691,300.0
2010-08-23 10:25:00,18.07,18.07,18.07,18.07,0.0,17.4691,17.4691,17.4691,17.4691,0.0
2010-08-23 10:30:00,18.08,18.09,18.08,18.09,600.0,17.4788,17.4885,17.4788,17.4885,600.0
2010-08-23 10:35:00,18.1,18.1,18.1,18.1,3000.0,17.4981,17.4981,17.4981,17.4981,3000.0
2010-08-23 10:40:00,18.06,18.06,18.06,18.06,300.0,17.4595,17.4595,17.4595,17.4595,300.0
2010-08-23 10:45:00,18.06,18.06,18.06,18.06,0.0,17.4595,17.4595,17.4595,17.4595,0.0
2010-08-23 10:50:00,18.06,18.06,18.06,18.06,0.0,17.4595,17.4595,17.4595,17.4595,0.0
2010-08-23 10:55:00,18.06,18.06,18.06,18.06,0.0,17.4595,17.4595,17.4595,17.4595,0.0
2010-08-23 11:00:00,17.97,17.97,17.93,17.93,2700.0,17.3725,17.3725,17.3338,17.3338,2700.0
2010-08-23 11:05:00,17.93,17.93,17.93,17.93,1500.0,17.3338,17.3338,17.3338,17.3338,1500.0
2010-08-23 11:10:00,17.93,17.93,17.93,17.93,0.0,17.3338,17.3338,17.3338,17.3338,0.0
2010-08-23 11:15:00,17.97,17.97,17.97,17.97,300.0,17.3725,17.3725,17.3725,17.3725,300.0
2010-08-23 11:20:00,17.95,17.96,17.91,17.93,2400.0,17.3531,17.3628,17.3144,17.3338,2400.0
2010-08-23 11:25:00,17.9,17.9,17.9,17.9,1800.0,17.3048,17.3048,17.3048,17.3048,1800.0
2010-08-23 11:30:00,17.91,17.91,17.91,17.91,600.0,17.3144,17.3144,17.3144,17.3144,600.0
2010-08-23 11:35:00,17.91,17.91,17.91,17.91,0.0,17.3144,17.3144,17.3144,17.3144,0.0
2010-08-23 11:40:00,17.93,17.93,17.93,17.93,300.0,17.3338,17.3338,17.3338,17.3338,300.0
2010-08-23 11:45:00,17.93,17.93,17.93,17.93,0.0,17.3338,17.3338,17.3338,17.3338,0.0
2010-08-23 11:50:00,17.93,17.93,17.93,17.93,4200.0,17.3338,17.3338,17.3338,17.3338,4200.0
2010-08-23 11:55:00,17.92,17.93,17.92,17.93,600.0,17.3241,17.3338,17.3241,17.3338,600.0
2010-08-23 12:00:00,17.93,17.93,17.93,17.93,0.0,17.3338,17.3338,17.3338,17.3338,0.0
2010-08-23 12:05:00,17.93,17.93,17.93,17.93,0.0,17.3338,17.3338,17.3338,17.3338,0.0
2010-08-23 12:10:00,17.99,17.99,17.98,17.98,900.0,17.3918,17.3918,17.3821,17.3821,900.0
2010-08-23 12:15:00,17.97,17.97,17.97,17.97,600.0,17.3725,17.3725,17.3725,17.3725,600.0
2010-08-23 12:20:00,17.98,17.98,17.98,17.98,600.0,17.3821,17.3821,17.3821,17.3821,600.0
2010-08-23 12:25:00,17.98,17.98,17.98,17.98,300.0,17.3821,17.3821,17.3821,17.3821,300.0
2010-08-23 12:30:00,18.0,18.0,18.0,18.0,900.0,17.4015,17.4015,17.4015,17.4015,900.0
2010-08-23 12:35:00,18.0,18.0,18.0,18.0,0.0,17.4015,17.4015,17.4015,17.4015,0.0
2010-08-23 12:40:00,18.0,18.0,18.0,18.0,0.0,17.4015,17.4015,17.4015,17.4015,0.0
2010-08-23 12:45:00,18.0,18.0,18.0,18.0,0.0,17.4015,17.4015,17.4015,17.4015,0.0
2010-08-23 12:50:00,17.98,17.98,17.98,17.98,300.0,17.3821,17.3821,17.3821,17.3821,300.0
2010-08-23 12:55:00,17.98,17.98,17.98,17.98,0.0,17.3821,17.3821,17.3821,17.3821,0.0
2010-08-23 13:00:00,17.96,17.96,17.96,17.96,300.0,17.3628,17.3628,17.3628,17.3628,300.0
2010-08-23 13:05:00,17.96,17.96,17.96,17.96,0.0,17.3628,17.3628,17.3628,17.3628,0.0
2010-08-23 13:10:00,17.96,17.96,17.96,17.96,300.0,17.3628,17.3628,17.3628,17.3628,300.0
2010-08-23 13:15:00,17.96,17.96,17.96,17.96,300.0,17.3628,17.3628,17.3628,17.3628,300.0
2010-08-23 13:20:00,17.96,17.96,17.96,17.96,0.0,17.3628,17.3628,17.3628,17.3628,0.0
2010-08-23 13:25:00,18.0,18.0,18.0,18.0,1200.0,17.4015,17.4015,17.4015,17.4015,1200.0
2010-08-23 13:30:00,17.99,17.99,17.98,17.98,600.0,17.3918,17.3918,17.3821,17.3821,600.0
2010-08-23 13:35:00,17.96,17.96,17.96,17.96,300.0,17.3628,17.3628,17.3628,17.3628,300.0
2010-08-23 13:40:00,17.96,17.96,17.96,17.96,0.0,17.3628,17.3628,17.3628,17.3628,0.0
2010-08-23 13:45:00,17.98,17.98,17.97,17.97,2400.0,17.3821,17.3821,17.3725,17.3725,2400.0
2010-08-23 13:50:00,17.97,17.97,17.97,17.97,0.0,17.3725,17.3725,17.3725,17.3725,0.0
2010-08-23 13:55:00,17.97,17.99,17.97,17.99,5100.0,17.3725,17.3918,17.3725,17.3918,5100.0
2010-08-23 14:00:00,17.98,17.98,17.98,17.98,4800.0,17.3821,17.3821,17.3821,17.3821,4800.0
2010-08-23 14:05:00,17.99,18.03,17.99,18.02,18600.0,17.3918,17.4305,17.3918,17.4208,18600.0
2010-08-23 14:10:00,18.04,18.04,18.02,18.03,3600.0,17.4401,17.4401,17.4208,17.4305,3600.0
2010-08-23 14:15:00,18.04,18.04,18.03,18.03,1200.0,17.4401,17.4401,17.4305,17.4305,1200.0
2010-08-23 14:20:00,18.03,18.03,18.03,18.03,0.0,17.4305,17.4305,17.4305,17.4305,0.0
2010-08-23 14:25:00,17.98,17.98,17.97,17.97,5700.0,17.3821,17.3821,17.3725,17.3725,5700.0
2010-08-23 14:30:00,17.97,17.97,17.97,17.97,300.0,17.3725,17.3725,17.3725,17.3725,300.0
2010-08-23 14:35:00,18.01,18.01,18.01,18.01,600.0,17.4111,17.4111,17.4111,17.4111,600.0
2010-08-23 14:40:00,17.99,17.99,17.96,17.98,2100.0,17.3918,17.3918,17.3628,17.3821,2100.0
2010-08-23 14:45:00,17.98,17.98,17.98,17.98,0.0,17.3821,17.3821,17.3821,17.3821,0.0
2010-08-23 14:50:00,17.98,17.98,17.98,17.98,900.0,17.3821,17.3821,17.3821,17.3821,900.0
2010-08-23 14:55:00,17.97,17.97,17.97,17.97,300.0,17.3725,17.3725,17.3725,17.3725,300.0
2010-08-23 15:00:00,17.96,17.96,17.95,17.96,2700.0,17.3628,17.3628,17.3531,17.3628,2700.0
2010-08-23 15:05:00,17.98,17.98,17.96,17.97,4800.0,17.3821,17.3821,17.3628,17.3725,4800.0
2010-08-23 15:10:00,17.95,17.97,17.95,17.96,3900.0,17.3531,17.3725,17.3531,17.3628,3900.0
2010-08-23 15:15:00,17.96,17.98,17.96,17.97,3300.0,17.3628,17.3821,17.3628,17.3725,3300.0
2010-08-23 15:20:00,17.97,17.97,17.95,17.95,3600.0,17.3725,17.3725,17.3531,17.3531,3600.0
2010-08-23 15:25:00,17.94,17.97,17.93,17.93,6300.0,17.3435,17.3725,17.3338,17.3338,6300.0
2010-08-23 15:30:00,17.94,17.94,17.93,17.93,1500.0,17.3435,17.3435,17.3338,17.3338,1500.0
2010-08-23 15:35:00,17.92,17.92,17.9,17.9,3300.0,17.3241,17.3241,17.3048,17.3048,3300.0
2010-08-23 15:40:00,17.9,17.91,17.9,17.91,1200.0,17.3048,17.3144,17.3048,17.3144,1200.0
2010-08-23 15:45:00,17.89,17.91,17.89,17.9,2700.0,17.2951,17.3144,17.2951,17.3048,2700.0
2010-08-23 15:50:00,17.91,17.91,17.89,17.89,3600.0,17.3144,17.3144,17.2951,17.2951,3600.0
2010-08-23 15:55:00,17.89,17.9,17.88,17.88,9000.0,17.2951,17.3048,17.2854,17.2854,9000.0
2010-08-24 09:30:00,17.67,17.69,17.59,17.61,16500.0,17.0824,17.1018,17.0051,17.0244,16500.0
2010-08-24 09:35:00,17.61,17.63,17.6,17.63,3300.0,17.0244,17.0438,17.0148,17.0438,3300.0
2010-08-24 09:40:00,17.58,17.63,17.58,17.63,1800.0,16.9954,17.0438,16.9954,17.0438,1800.0
2010-08-24 09:45:00,17.62,17.62,17.59,17.59,1800.0,17.0341,17.0341,17.0051,17.0051,1800.0
2010-08-24 09:50:00,17.59,17.59,17.59,17.59,0.0,17.0051,17.0051,17.0051,17.0051,0.0
2010-08-24 09:55:00,17.6,17.6,17.56,17.56,2400.0,17.0148,17.0148,16.9761,16.9761,2400.0
2010-08-24 10:00:00,17.57,17.6,17.52,17.6,6600.0,16.9858,17.0148,16.9374,17.0148,6600.0
2010-08-24 10:05:00,17.54,17.57,17.54,17.57,2700.0,16.9568,16.9858,16.9568,16.9858,2700.0
2010-08-24 10:10:00,17.56,17.56,17.54,17.54,4500.0,16.9761,16.9761,16.9568,16.9568,4500.0
2010-08-24 10:15:00,17.59,17.59,17.56,17.57,5700.0,17.0051,17.0051,16.9761,16.9858,5700.0
2010-08-24 10:20:00,17.58,17.58,17.58,17.58,1200.0,16.9954,16.9954,16.9954,16.9954,1200.0
2010-08-24 10:25:00,17.58,17.58,17.58,17.58,1500.0,16.9954,16.9954,16.9954,16.9954,1500.0
2010-08-24 10:30:00,17.55,17.56,17.55,17.56,600.0,16.9664,16.9761,16.9664,16.9761,600.0
2010-08-24 10:35:00,17.56,17.56,17.56,17.56,0.0,16.9761,16.9761,16.9761,16.9761,0.0
2010-08-24 10:40:00,17.6,17.6,17.6,17.6,1200.0,17.0148,17.0148,17.0148,17.0148,1200.0
2010-08-24 10:45:00,17.58,17.58,17.58,17.58,300.0,16.9954,16.9954,16.9954,16.9954,300.0
2010-08-24 10:50:00,17.56,17.56,17.53,17.53,1800.0,16.9761,16.9761,16.9471,16.9471,1800.0
2010-08-24 10:55:00,17.56,17.56,17.56,17.56,300.0,16.9761,16.9761,16.9761,16.9761,300.0
2010-08-24 11:00:00,17.64,17.64,17.64,17.64,1200.0,17.0534,17.0534,17.0534,17.0534,1200.0
2010-08-24 11:05:00,17.64,17.64,17.64,17.64,0.0,17.0534,17.0534,17.0534,17.0534,0.0
2010-08-24 11:10:00,17.64,17.64,17.64,17.64,0.0,17.0534,17.0534,17.0534,17.0534,0.0
2010-08-24 11:15:00,17.64,17.64,17.64,17.64,0.0,17.0534,17.0534,17.0534,17.0534,0.0
2010-08-24 11:20:00,17.64,17.64,17.64,17.64,0.0,17.0534,17.0534,17.0534,17.0534,0.0
2010-08-24 11:25:00,17.63,17.63,17.63,17.63,300.0,17.0438,17.0438,17.0438,17.0438,300.0
2010-08-24 11:30:00,17.66,17.67,17.65,17.67,5400.0,17.0728,17.0824,17.0631,17.0824,5400.0
2010-08-24 11:35:00,17.67,17.67,17.67,17.67,0.0,17.0824,17.0824,17.0824,17.0824,0.0
2010-08-24 11:40:00,17.75,17.76,17.74,17.74,1200.0,17.1598,17.1694,17.1501,17.1501,1200.0
2010-08-24 11:45:00,17.74,17.74,17.69,17.69,2100.0,17.1501,17.1501,17.1018,17.1018,2100.0
2010-08-24 11:50:00,17.66,17.66,17.66,17.66,300.0,17.0728,17.0728,17.0728,17.0728,300.0
2010-08-24 11:55:00,17.67,17.7,17.67,17.7,1500.0,17.0824,17.1114,17.0824,17.1114,1500.0
2010-08-24 12:00:00,17.68,17.68,17.67,17.67,1500.0,17.0921,17.0921,17.0824,17.0824,1500.0
2010-08-24 12:05:00,17.67,17.7,17.67,17.7,1200.0,17.0824,17.1114,17.0824,17.1114,1200.0
2010-08-24 12:10:00,17.7,17.7,17.7,17.7,0.0,17.1114,17.1114,17.1114,17.1114,0.0
2010-08-24 12:15:00,17.67,17.67,17.67,17.67,300.0,17.0824,17.0824,17.0824,17.0824,300.0
2010-08-24 12:20:00,17.68,17.69,17.68,17.69,600.0,17.0921,17.1018,17.0921,17.1018,600.0
2010-08-24 12:25:00,17.69,17.69,17.69,17.69,0.0,17.1018,17.1018,17.1018,17.1018,0.0
2010-08-24 12:30:00,17.67,17.67,17.66,17.66,600.0,17.0824,17.0824,17.0728,17.0728,600.0
2010-08-24 12:35:00,17.66,17.66,17.66,17.66,0.0,17.0728,17.0728,17.0728,17.0728,0.0
2010-08-24 12:40:00,17.66,17.66,17.66,17.66,0.0,17.0728,17.0728,17.0728,17.0728,0.0
2010-08-24 12:45:00,17.66,17.66,17.66,17.66,0.0,17.0728,17.0728,17.0728,17.0728,0.0
2010-08-24 12:50:00,17.67,17.67,17.67,17.67,900.0,17.0824,17.0824,17.0824,17.0824,900.0
2010-08-24 12:55:00,17.67,17.67,17.67,17.67,300.0,17.0824,17.0824,17.0824,17.0824,300.0
2010-08-24 13:00:00,17.67,17.67,17.67,17.67,0.0,17.0824,17.0824,17.0824,17.0824,0.0
2010-08-24 13:05:00,17.64,17.64,17.64,17.64,1200.0,17.0534,17.0534,17.0534,17.0534,1200.0
2010-08-24 13:10:00,17.64,17.64,17.64,17.64,0.0,17.0534,17.0534,17.0534,17.0534,0.0
2010-08-24 13:15:00,17.64,17.64,17.64,17.64,0.0,17.0534,17.0534,17.0534,17.0534,0.0
2010-08-24 13:20:00,17.64,17.64,17.64,17.64,0.0,17.0534,17.0534,17.0534,17.0534,0.0
2010-08-24 13:25:00,17.65,17.67,17.65,17.67,2700.0,17.0631,17.0824,17.0631,17.0824,2700.0
2010-08-24 13:30:00,17.68,17.68,17.68,17.68,600.0,17.0921,17.0921,17.0921,17.0921,600.0
2010-08-24 13:35:00,17.68,17.68,17.68,17.68,0.0,17.0921,17.0921,17.0921,17.0921,0.0
2010-08-24 13:40:00,17.65,17.65,17.65,17.65,3000.0,17.0631,17.0631,17.0631,17.0631,3000.0
2010-08-24 13:45:00,17.63,17.63,17.63,17.63,600.0,17.0438,17.0438,17.0438,17.0438,600.0
2010-08-24 13:50:00,17.63,17.63,17.63,17.63,900.0,17.0438,17.0438,17.0438,17.0438,900.0
2010-08-24 13:55:00,17.63,17.63,17.63,17.63,0.0,17.0438,17.0438,17.0438,17.0438,0.0
2010-08-24 14:00:00,17.63,17.65,17.63,17.65,1200.0,17.0438,17.0631,17.0438,17.0631,1200.0
2010-08-24 14:05:00,17.65,17.65,17.65,17.65,0.0,17.0631,17.0631,17.0631,17.0631,0.0
2010-08-24 14:10:00,17.62,17.63,17.62,17.63,900.0,17.0341,17.0438,17.0341,17.0438,900.0
2010-08-24 14:15:00,17.65,17.65,17.65,17.65,1200.0,17.0631,17.0631,17.0631,17.0631,1200.0
2010-08-24 14:20:00,17.64,17.64,17.63,17.63,2400.0,17.0534,17.0534,17.0438,17.0438,2400.0
2010-08-24 14:25:00,17.62,17.62,17.62,17.62,300.0,17.0341,17.0341,17.0341,17.0341,300.0
2010-08-24 14:30:00,17.62,17.62,17.61,17.61,600.0,17.0341,17.0341,17.0244,17.0244,600.0
2010-08-24 14:35:00,17.63,17.66,17.63,17.66,3000.0,17.0438,17.0728,17.0438,17.0728,3000.0
2010-08-24 14:40:00,17.64,17.64,17.64,17.64,600.0,17.0534,17.0534,17.0534,17.0534,600.0
2010-08-24 14:45:00,17.64,17.64,17.64,17.64,0.0,17.0534,17.0534,17.0534,17.0534,0.0
2010-08-24 14:50:00,17.66,17.67,17.66,17.67,5700.0,17.0728,17.0824,17.0728,17.0824,5700.0
2010-08-24 14:55:00,17.65,17.67,17.65,17.67,1500.0,17.0631,17.0824,17.0631,17.0824,1500.0
2010-08-24 15:00:00,17.67,17.67,17.66,17.67,1500.0,17.0824,17.0824,17.0728,17.0824,1500.0
2010-08-24 15:05:00,17.68,17.68,17.67,17.67,3900.0,17.0921,17.0921,17.0824,17.0824,3900.0
2010-08-24 15:10:00,17.67,17.67,17.67,17.67,0.0,17.0824,17.0824,17.0824,17.0824,0.0
2010-08-24 15:15:00,17.66,17.66,17.66,17.66,300.0,17.0728,17.0728,17.0728,17.0728,300.0
2010-08-24 15:20:00,17.67,17.67,17.67,17.67,300.0,17.0824,17.0824,17.0824,17.0824,300.0
2010-08-24 15:25:00,17.69,17.71,17.68,17.68,14100.0,17.1018,17.1211,17.0921,17.0921,14100.0
2010-08-24 15:30:00,17.7,17.7,17.69,17.69,1200.0,17.1114,17.1114,17.1018,17.1018,1200.0
2010-08-24 15:35:00,17.66,17.66,17.63,17.65,1500.0,17.0728,17.0728,17.0438,17.0631,1500.0
2010-08-24 15:40:00,17.64,17.64,17.63,17.64,1200.0,17.0534,17.0534,17.0438,17.0534,1200.0
2010-08-24 15:45:00,17.65,17.65,17.62,17.63,7200.0,17.0631,17.0631,17.0341,17.0438,7200.0
2010-08-24 15:50:00,17.61,17.61,17.6,17.61,1800.0,17.0244,17.0244,17.0148,17.0244,1800.0
2010-08-24 15:55:00,17.6,17.6,17.57,17.59,6000.0,17.0148,17.0148,16.9858,17.0051,6000.0
2010-08-25 09:30:00,17.46,17.46,17.46,17.46,3000.0,16.8794,16.8794,16.8794,16.8794,3000.0
2010-08-25 09:35:00,17.5,17.5,17.45,17.45,2100.0,16.9181,16.9181,16.8697,16.8697,2100.0
2010-08-25 09:40:00,17.5,17.51,17.5,17.51,2400.0,16.9181,16.9278,16.9181,16.9278,2400.0
2010-08-25 09:45:00,17.48,17.48,17.48,17.48,2100.0,16.8987,16.8987,16.8987,16.8987,2100.0
2010-08-25 09:50:00,17.45,17.45,17.45,17.45,300.0,16.8697,16.8697,16.8697,16.8697,300.0
2010-08-25 09:55:00,17.46,17.48,17.44,17.48,3300.0,16.8794,16.8987,16.8601,16.8987,3300.0
2010-08-25 10:00:00,17.44,17.54,17.42,17.51,16200.0,16.8601,16.9568,16.8407,16.9278,16200.0
2010-08-25 10:05:00,17.53,17.6,17.53,17.6,10200.0,16.9471,17.0148,16.9471,17.0148,10200.0
2010-08-25 10:10:00,17.6,17.6,17.55,17.57,5100.0,17.0148,17.0148,16.9664,16.9858,5100.0
2010-08-25 10:15:00,17.57,17.58,17.54,17.54,3300.0,16.9858,16.9954,16.9568,16.9568,3300.0
2010-08-25 10:20:00,17.56,17.57,17.56,17.57,1200.0,16.9761,16.9858,16.9761,16.9858,1200.0
2010-08-25 10:25:00,17.59,17.6,17.56,17.56,3900.0,17.0051,17.0148,16.9761,16.9761,3900.0
2010-08-25 10:30:00,17.57,17.6,17.56,17.57,3000.0,16.9858,17.0148,16.9761,16.9858,3000.0
2010-08-25 10:35:00,17.53,17.53,17.53,17.53,300.0,16.9471,16.9471,16.9471,16.9471,300.0
2010-08-25 10:40:00,17.52,17.57,17.52,17.57,1500.0,16.9374,16.9858,16.9374,16.9858,1500.0
2010-08-25 10:45:00,17.57,17.58,17.57,17.58,900.0,16.9858,16.9954,16.9858,16.9954,900.0
2010-08-25 10:50:00,17.6,17.6,17.6,17.6,300.0,17.0148,17.0148,17.0148,17.0148,300.0
2010-08-25 10:55:00,17.6,17.66,17.6,17.66,900.0,17.0148,17.0728,17.0148,17.0728,900.0
2010-08-25 11:00:00,17.64,17.64,17.64,17.64,600.0,17.0534,17.0534,17.0534,17.0534,600.0
2010-08-25 11:05:00,17.59,17.59,17.56,17.57,6300.0,17.0051,17.0051,16.9761,16.9858,6300.0
2010-08-25 11:10:00,17.57,17.61,17.57,17.61,6300.0,16.9858,17.0244,16.9858,17.0244,6300.0
2010-08-25 11:15:00,17.64,17.67,17.64,17.67,600.0,17.0534,17.0824,17.0534,17.0824,600.0
2010-08-25 11:20:00,17.67,17.69,17.67,17.68,3600.0,17.0824,17.1018,17.0824,17.0921,3600.0
2010-08-25 11:25:00,17.7,17.7,17.69,17.69,1500.0,17.1114,17.1114,17.1018,17.1018,1500.0
2010-08-25 11:30:00,17.71,17.71,17.71,17.71,600.0,17.1211,17.1211,17.1211,17.1211,600.0
2010-08-25 11:35:00,17.71,17.71,17.71,17.71,0.0,17.1211,17.1211,17.1211,17.1211,0.0
2010-08-25 11:40:00,17.71,17.71,17.71,17.71,600.0,17.1211,17.1211,17.1211,17.1211,600.0
2010-08-25 11:45:00,17.71,17.71,17.71,17.71,0.0,17.1211,17.1211,17.1211,17.1211,0.0
2010-08-25 11:50:00,17.7,17.7,17.68,17.68,1800.0,17.1114,17.1114,17.0921,17.0921,1800.0
2010-08-25 11:55:00,17.72,17.72,17.72,17.72,300.0,17.1308,17.1308,17.1308,17.1308,300.0
2010-08-25 12:00:00,17.72,17.72,17.72,17.72,0.0,17.1308,17.1308,17.1308,17.1308,0.0
2010-08-25 12:05:00,17.73,17.73,17.72,17.72,2100.0,17.1404,17.1404,17.1308,17.1308,2100.0
2010-08-25 12:10:00,17.72,17.72,17.72,17.72,0.0,17.1308,17.1308,17.1308,17.1308,0.0
2010-08-25 12:15:00,17.71,17.71,17.71,17.71,300.0,17.1211,17.1211,17.1211,17.1211,300.0
2010-08-25 12:20:00,17.73,17.73,17.72,17.72,2400.0,17.1404,17.1404,17.1308,17.1308,2400.0
2010-08-25 12:25:00,17.73,17.73,17.73,17.73,600.0,17.1404,17.1404,17.1404,17.1404,600.0
2010-08-25 12:30:00,17.73,17.73,17.7,17.7,1200.0,17.1404,17.1404,17.1114,17.1114,1200.0
2010-08-25 12:35:00,17.7,17.7,17.7,17.7,0.0,17.1114,17.1114,17.1114,17.1114,0.0
2010-08-25 12:40:00,17.7,17.7,17.7,17.7,0.0,17.1114,17.1114,17.1114,17.1114,0.0
2010-08-25 12:45:00,17.7,17.7,17.7,17.7,0.0,17.1114,17.1114,17.1114,17.1114,0.0
2010-08-25 12:50:00,17.7,17.7,17.7,17.7,0.0,17.1114,17.1114,17.1114,17.1114,0.0
2010-08-25 12:55:00,17.7,17.7,17.7,17.7,0.0,17.1114,17.1114,17.1114,17.1114,0.0
2010-08-25 13:00:00,17.7,17.7,17.7,17.7,0.0,17.1114,17.1114,17.1114,17.1114,0.0
2010-08-25 13:05:00,17.67,17.67,17.67,17.67,300.0,17.0824,17.0824,17.0824,17.0824,300.0
2010-08-25 13:10:00,17.67,17.67,17.67,17.67,0.0,17.0824,17.0824,17.0824,17.0824,0.0
2010-08-25 13:15:00,17.66,17.66,17.65,17.65,1500.0,17.0728,17.0728,17.0631,17.0631,1500.0
2010-08-25 13:20:00,17.66,17.66,17.66,17.66,300.0,17.0728,17.0728,17.0728,17.0728,300.0
2010-08-25 13:25:00,17.67,17.67,17.67,17.67,1200.0,17.0824,17.0824,17.0824,17.0824,1200.0
2010-08-25 13:30:00,17.67,17.67,17.67,17.67,0.0,17.0824,17.0824,17.0824,17.0824,0.0
2010-08-25 13:35:00,17.69,17.69,17.69,17.69,1500.0,17.1018,17.1018,17.1018,17.1018,1500.0
2010-08-25 13:40:00,17.69,17.69,17.69,17.69,300.0,17.1018,17.1018,17.1018,17.1018,300.0
2010-08-25 13:45:00,17.7,17.72,17.7,17.72,600.0,17.1114,17.1308,17.1114,17.1308,600.0
2010-08-25 13:50:00,17.72,17.72,17.72,17.72,0.0,17.1308,17.1308,17.1308,17.1308,0.0
2010-08-25 13:55:00,17.72,17.72,17.72,17.72,0.0,17.1308,17.1308,17.1308,17.1308,0.0
2010-08-25 14:00:00,17.72,17.72,17.72,17.72,0.0,17.1308,17.1308,17.1308,17.1308,0.0
2010-08-25 14:05:00,17.77,17.77,17.77,17.77,300.0,17.1791,17.1791,17.1791,17.1791,300.0
2010-08-25 14:10:00,17.77,17.79,17.77,17.79,2100.0,17.1791,17.1984,17.1791,17.1984,2100.0
2010-08-25 14:15:00,17.79,17.79,17.76,17.76,600.0,17.1984,17.1984,17.1694,17.1694,600.0
2010-08-25 14:20:00,17.76,17.76,17.76,17.76,0.0,17.1694,17.1694,17.1694,17.1694,0.0
2010-08-25 14:25:00,17.76,17.76,17.76,17.76,0.0,17.1694,17.1694,17.1694,17.1694,0.0
2010-08-25 14:30:00,17.75,17.77,17.75,17.77,1800.0,17.1598,17.1791,17.1598,17.1791,1800.0
2010-08-25 14:35:00,17.79,17.82,17.79,17.8,3000.0,17.1984,17.2274,17.1984,17.2081,3000.0
2010-08-25 14:40:00,17.84,17.84,17.84,17.84,1500.0,17.2468,17.2468,17.2468,17.2468,1500.0
2010-08-25 14:45:00,17.83,17.83,17.83,17.83,1500.0,17.2371,17.2371,17.2371,17.2371,1500.0
2010-08-25 14:50:00,17.81,17.81,17.81,17.81,300.0,17.2178,17.2178,17.2178,17.2178,300.0
2010-08-25 14:55:00,17.82,17.82,17.82,17.82,2400.0,17.2274,17.2274,17.2274,17.2274,2400.0
2010-08-25 15:00:00,17.85,17.85,17.85,17.85,300.0,17.2564,17.2564,17.2564,17.2564,300.0
2010-08-25 15:05:00,17.81,17.81,17.81,17.81,900.0,17.2178,17.2178,17.2178,17.2178,900.0
2010-08-25 15:10:00,17.81,17.81,17.81,17.81,0.0,17.2178,17.2178,17.2178,17.2178,0.0
2010-08-25 15:15:00,17.83,17.83,17.83,17.83,2700.0,17.2371,17.2371,17.2371,17.2371,2700.0
2010-08-25 15:20:00,17.82,17.82,17.81,17.81,3000.0,17.2274,17.2274,17.2178,17.2178,3000.0
2010-08-25 15:25:00,17.81,17.81,17.81,17.81,0.0,17.2178,17.2178,17.2178,17.2178,0.0
2010-08-25 15:30:00,17.84,17.89,17.84,17.89,1200.0,17.2468,17.2951,17.2468,17.2951,1200.0
2010-08-25 15:35:00,17.89,17.9,17.88,17.88,2100.0,17.2951,17.3048,17.2854,17.2854,2100.0
2010-08-25 15:40:00,17.92,17.92,17.92,17.92,600.0,17.3241,17.3241,17.3241,17.3241,600.0
2010-08-25 15:45:00,17.93,17.94,17.91,17.94,3300.0,17.3338,17.3435,17.3144,17.3435,3300.0
2010-08-25 15:50:00,17.94,17.94,17.9,17.9,3600.0,17.3435,17.3435,17.3048,17.3048,3600.0
2010-08-25 15:55:00,17.91,17.92,17.9,17.9,25500.0,17.3144,17.3241,17.3048,17.3048,25500.0
2010-08-26 09:30:00,17.96,17.96,17.92,17.92,1500.0,17.3628,17.3628,17.3241,17.3241,1500.0
2010-08-26 09:35:00,17.95,17.95,17.95,17.95,1500.0,17.3531,17.3531,17.3531,17.3531,1500.0
2010-08-26 09:40:00,17.9,17.93,17.9,17.93,1800.0,17.3048,17.3338,17.3048,17.3338,1800.0
2010-08-26 09:45:00,17.85,17.88,17.84,17.88,2100.0,17.2564,17.2854,17.2468,17.2854,2100.0
2010-08-26 09:50:00,17.88,17.88,17.88,17.88,0.0,17.2854,17.2854,17.2854,17.2854,0.0
2010-08-26 09:55:00,17.83,17.86,17.83,17.86,2100.0,17.2371,17.2661,17.2371,17.2661,2100.0
2010-08-26 10:00:00,17.87,17.87,17.86,17.86,600.0,17.2758,17.2758,17.2661,17.2661,600.0
2010-08-26 10:05:00,17.86,17.86,17.85,17.86,1800.0,17.2661,17.2661,17.2564,17.2661,1800.0
2010-08-26 10:10:00,17.88,17.88,17.87,17.87,1500.0,17.2854,17.2854,17.2758,17.2758,1500.0
2010-08-26 10:15:00,17.86,17.86,17.85,17.85,1500.0,17.2661,17.2661,17.2564,17.2564,1500.0
2010-08-26 10:20:00,17.81,17.81,17.81,17.81,300.0,17.2178,17.2178,17.2178,17.2178,300.0
2010-08-26 10:25:00,17.78,17.79,17.78,17.79,1800.0,17.1888,17.1984,17.1888,17.1984,1800.0
2010-08-26 10:30:00,17.8,17.8,17.78,17.78,600.0,17.2081,17.2081,17.1888,17.1888,600.0
2010-08-26 10:35:00,17.84,17.84,17.84,17.84,300.0,17.2468,17.2468,17.2468,17.2468,300.0
2010-08-26 10:40:00,17.82,17.82,17.82,17.82,2100.0,17.2274,17.2274,17.2274,17.2274,2100.0
2010-08-26 10:45:00,17.82,17.82,17.82,17.82,0.0,17.2274,17.2274,17.2274,17.2274,0.0
2010-08-26 10:50:00,17.78,17.78,17.77,17.77,69000.0,17.1888,17.1888,17.1791,17.1791,69000.0
2010-08-26 10:55:00,17.77,17.77,17.77,17.77,0.0,17.1791,17.1791,17.1791,17.1791,0.0
2010-08-26 11:00:00,17.74,17.74,17.74,17.74,300.0,17.1501,17.1501,17.1501,17.1501,300.0
2010-08-26 11:05:00,17.75,17.75,17.71,17.72,5400.0,17.1598,17.1598,17.1211,17.1308,5400.0
2010-08-26 11:10:00,17.72,17.72,17.72,17.72,0.0,17.1308,17.1308,17.1308,17.1308,0.0
2010-08-26 11:15:00,17.74,17.77,17.74,17.76,3000.0,17.1501,17.1791,17.1501,17.1694,3000.0
2010-08-26 11:20:00,17.77,17.77,17.77,17.77,600.0,17.1791,17.1791,17.1791,17.1791,600.0
2010-08-26 11:25:00,17.77,17.77,17.77,17.77,0.0,17.1791,17.1791,17.1791,17.1791,0.0
2010-08-26 11:30:00,17.73,17.73,17.73,17.73,300.0,17.1404,17.1404,17.1404,17.1404,300.0
2010-08-26 11:35:00,17.76,17.76,17.7,17.7,2700.0,17.1694,17.1694,17.1114,17.1114,2700.0
2010-08-26 11:40:00,17.71,17.72,17.69,17.7,66900.0,17.1211,17.1308,17.1018,17.1114,66900.0
2010-08-26 11:45:00,17.71,17.71,17.71,17.71,600.0,17.1211,17.1211,17.1211,17.1211,600.0
2010-08-26 11:50:00,17.68,17.68,17.67,17.67,600.0,17.0921,17.0921,17.0824,17.0824,600.0
2010-08-26 11:55:00,17.69,17.72,17.69,17.71,1200.0,17.1018,17.1308,17.1018,17.1211,1200.0
2010-08-26 12:00:00,17.71,17.71,17.71,17.71,0.0,17.1211,17.1211,17.1211,17.1211,0.0
2010-08-26 12:05:00,17.71,17.71,17.71,17.71,0.0,17.1211,17.1211,17.1211,17.1211,0.0
2010-08-26 12:10:00,17.71,17.71,17.71,17.71,0.0,17.1211,17.1211,17.1211,17.1211,0.0
2010-08-26 12:15:00,17.71,17.71,17.71,17.71,0.0,17.1211,17.1211,17.1211,17.1211,0.0
2010-08-26 12:20:00,17.71,17.73,17.71,17.73,1800.0,17.1211,17.1404,17.1211,17.1404,1800.0
2010-08-26 12:25:00,17.73,17.73,17.73,17.73,0.0,17.1404,17.1404,17.1404,17.1404,0.0
2010-08-26 12:30:00,17.7,17.7,17.7,17.7,1500.0,17.1114,17.1114,17.1114,17.1114,1500.0
2010-08-26 12:35:00,17.7,17.7,17.7,17.7,0.0,17.1114,17.1114,17.1114,17.1114,0.0
2010-08-26 12:40:00,17.68,17.71,17.67,17.71,63600.0,17.0921,17.1211,17.0824,17.1211,63600.0
2010-08-26 12:45:00,17.7,17.72,17.7,17.71,17700.0,17.1114,17.1308,17.1114,17.1211,17700.0
2010-08-26 12:50:00,17.68,17.68,17.68,17.68,600.0,17.0921,17.0921,17.0921,17.0921,600.0
2010-08-26 12:55:00,17.68,17.71,17.68,17.71,1200.0,17.0921,17.1211,17.0921,17.1211,1200.0
2010-08-26 13:00:00,17.7,17.7,17.7,17.7,300.0,17.1114,17.1114,17.1114,17.1114,300.0
2010-08-26 13:05:00,17.7,17.7,17.7,17.7,0.0,17.1114,17.1114,17.1114,17.1114,0.0
2010-08-26 13:10:00,17.7,17.7,17.7,17.7,0.0,17.1114,17.1114,17.1114,17.1114,0.0
2010-08-26 13:15:00,17.7,17.7,17.7,17.7,0.0,17.1114,17.1114,17.1114,17.1114,0.0
2010-08-26 13:20:00,17.7,17.7,17.7,17.7,0.0,17.1114,17.1114,17.1114,17.1114,0.0
2010-08-26 13:25:00,17.7,17.7,17.7,17.7,0.0,17.1114,17.1114,17.1114,17.1114,0.0
2010-08-26 13:30:00,17.72,17.72,17.72,17.72,300.0,17.1308,17.1308,17.1308,17.1308,300.0
2010-08-26 13:35:00,17.72,17.72,17.72,17.72,0.0,17.1308,17.1308,17.1308,17.1308,0.0
2010-08-26 13:40:00,17.72,17.72,17.72,17.72,0.0,17.1308,17.1308,17.1308,17.1308,0.0
2010-08-26 13:45:00,17.7,17.7,17.69,17.69,15600.0,17.1114,17.1114,17.1018,17.1018,15600.0
2010-08-26 13:50:00,17.69,17.7,17.69,17.7,24600.0,17.1018,17.1114,17.1018,17.1114,24600.0
2010-08-26 13:55:00,17.7,17.7,17.66,17.67,42000.0,17.1114,17.1114,17.0728,17.0824,42000.0
2010-08-26 14:00:00,17.67,17.67,17.67,17.67,0.0,17.0824,17.0824,17.0824,17.0824,0.0
2010-08-26 14:05:00,17.66,17.66,17.66,17.66,600.0,17.0728,17.0728,17.0728,17.0728,600.0
2010-08-26 14:10:00,17.66,17.66,17.66,17.66,0.0,17.0728,17.0728,17.0728,17.0728,0.0
2010-08-26 14:15:00,17.59,17.62,17.58,17.6,10500.0,17.0051,17.0341,16.9954,17.0148,10500.0
2010-08-26 14:20:00,17.61,17.61,17.59,17.59,600.0,17.0244,17.0244,17.0051,17.0051,600.0
2010-08-26 14:25:00,17.59,17.59,17.59,17.59,0.0,17.0051,17.0051,17.0051,17.0051,0.0
2010-08-26 14:30:00,17.57,17.58,17.57,17.58,600.0,16.9858,16.9954,16.9858,16.9954,600.0
2010-08-26 14:35:00,17.58,17.58,17.58,17.58,0.0,16.9954,16.9954,16.9954,16.9954,0.0
2010-08-26 14:40:00,17.6,17.6,17.6,17.6,1200.0,17.0148,17.0148,17.0148,17.0148,1200.0
2010-08-26 14:45:00,17.6,17.6,17.6,17.6,0.0,17.0148,17.0148,17.0148,17.0148,0.0
2010-08-26 14:50:00,17.58,17.58,17.58,17.58,300.0,16.9954,16.9954,16.9954,16.9954,300.0
2010-08-26 14:55:00,17.57,17.57,17.57,17.57,300.0,16.9858,16.9858,16.9858,16.9858,300.0
2010-08-26 15:00:00,17.59,17.6,17.59,17.6,2100.0,17.0051,17.0148,17.0051,17.0148,2100.0
2010-08-26 15:05:00,17.57,17.58,17.55,17.58,3600.0,16.9858,16.9954,16.9664,16.9954,3600.0
2010-08-26 15:10:00,17.59,17.59,17.57,17.59,28800.0,17.0051,17.0051,16.9858,17.0051,28800.0
2010-08-26 15:15:00,17.59,17.62,17.58,17.62,1800.0,17.0051,17.0341,16.9954,17.0341,1800.0
2010-08-26 15:20:00,17.64,17.64,17.62,17.62,2700.0,17.0534,17.0534,17.0341,17.0341,2700.0
2010-08-26 15:25:00,17.61,17.62,17.61,17.62,4500.0,17.0244,17.0341,17.0244,17.0341,4500.0
2010-08-26 15:30:00,17.63,17.64,17.63,17.64,600.0,17.0438,17.0534,17.0438,17.0534,600.0
2010-08-26 15:35:00,17.64,17.64,17.64,17.64,0.0,17.0534,17.0534,17.0534,17.0534,0.0
2010-08-26 15:40:00,17.67,17.67,17.67,17.67,300.0,17.0824,17.0824,17.0824,17.0824,300.0
2010-08-26 15:45:00,17.68,17.68,17.66,17.67,2700.0,17.0921,17.0921,17.0728,17.0824,2700.0
2010-08-26 15:50:00,17.66,17.66,17.62,17.62,6600.0,17.0728,17.0728,17.0341,17.0341,6600.0
2010-08-26 15:55:00,17.62,17.62,17.58,17.58,4800.0,17.0341,17.0341,16.9954,16.9954,4800.0
2010-08-27 09:30:00,17.64,17.64,17.47,17.47,12300.0,17.0534,17.0534,16.8891,16.8891,12300.0
2010-08-27 09:35:00,17.44,17.45,17.42,17.42,13800.0,16.8601,16.8697,16.8407,16.8407,13800.0
2010-08-27 09:40:00,17.39,17.39,17.35,17.35,2700.0,16.8117,16.8117,16.7731,16.7731,2700.0
2010-08-27 09:45:00,17.35,17.35,17.35,17.35,300.0,16.7731,16.7731,16.7731,16.7731,300.0
2010-08-27 09:50:00,17.35,17.35,17.35,17.35,0.0,16.7731,16.7731,16.7731,16.7731,0.0
2010-08-27 09:55:00,17.43,17.44,17.33,17.33,2700.0,16.8504,16.8601,16.7537,16.7537,2700.0
2010-08-27 10:00:00,17.33,17.37,17.29,17.3,69300.0,16.7537,16.7924,16.7151,16.7247,69300.0
2010-08-27 10:05:00,17.28,17.31,17.25,17.31,8400.0,16.7054,16.7344,16.6764,16.7344,8400.0
2010-08-27 10:10:00,17.34,17.4,17.34,17.4,1500.0,16.7634,16.8214,16.7634,16.8214,1500.0
2010-08-27 10:15:00,17.45,17.52,17.45,17.52,4200.0,16.8697,16.9374,16.8697,16.9374,4200.0
2010-08-27 10:20:00,17.52,17.52,17.52,17.52,0.0,16.9374,16.9374,16.9374,16.9374,0.0
2010-08-27 10:25:00,17.56,17.57,17.56,17.56,141300.0,16.9761,16.9858,16.9761,16.9761,141300.0
2010-08-27 10:30:00,17.58,17.6,17.56,17.56,33600.0,16.9954,17.0148,16.9761,16.9761,33600.0
2010-08-27 10:35:00,17.56,17.56,17.56,17.56,0.0,16.9761,16.9761,16.9761,16.9761,0.0
2010-08-27 10:40:00,17.55,17.55,17.55,17.55,300.0,16.9664,16.9664,16.9664,16.9664,300.0
2010-08-27 10:45:00,17.53,17.53,17.49,17.49,2100.0,16.9471,16.9471,16.9084,16.9084,2100.0
2010-08-27 10:50:00,17.49,17.49,17.49,17.49,0.0,16.9084,16.9084,16.9084,16.9084,0.0
2010-08-27 10:55:00,17.49,17.49,17.49,17.49,0.0,16.9084,16.9084,16.9084,16.9084,0.0
2010-08-27 11:00:00,17.49,17.49,17.49,17.49,0.0,16.9084,16.9084,16.9084,16.9084,0.0
2010-08-27 11:05:00,17.51,17.62,17.51,17.62,15000.0,16.9278,17.0341,16.9278,17.0341,15000.0
2010-08-27 11:10:00,17.61,17.64,17.59,17.64,69000.0,17.0244,17.0534,17.0051,17.0534,69000.0
2010-08-27 11:15:00,17.66,17.67,17.63,17.63,5100.0,17.0728,17.0824,17.0438,17.0438,5100.0
2010-08-27 11:20:00,17.64,17.67,17.64,17.67,900.0,17.0534,17.0824,17.0534,17.0824,900.0
2010-08-27 11:25:00,17.67,17.67,17.67,17.67,0.0,17.0824,17.0824,17.0824,17.0824,0.0
2010-08-27 11:30:00,17.69,17.69,17.69,17.69,300.0,17.1018,17.1018,17.1018,17.1018,300.0
2010-08-27 11:35:00,17.64,17.64,17.64,17.64,300.0,17.0534,17.0534,17.0534,17.0534,300.0
2010-08-27 11:40:00,17.64,17.64,17.64,17.64,0.0,17.0534,17.0534,17.0534,17.0534,0.0
2010-08-27 11:45:00,17.66,17.68,17.66,17.68,2100.0,17.0728,17.0921,17.0728,17.0921,2100.0
2010-08-27 11:50:00,17.68,17.68,17.68,17.68,300.0,17.0921,17.0921,17.0921,17.0921,300.0
2010-08-27 11:55:00,17.68,17.68,17.68,17.68,0.0,17.0921,17.0921,17.0921,17.0921,0.0
2010-08-27 12:00:00,17.68,17.68,17.68,17.68,0.0,17.0921,17.0921,17.0921,17.0921,0.0
2010-08-27 12:05:00,17.68,17.68,17.68,17.68,0.0,17.0921,17.0921,17.0921,17.0921,0.0
2010-08-27 12:10:00,17.7,17.7,17.7,17.7,300.0,17.1114,17.1114,17.1114,17.1114,300.0
2010-08-27 12:15:00,17.69,17.69,17.69,17.69,900.0,17.1018,17.1018,17.1018,17.1018,900.0
2010-08-27 12:20:00,17.73,17.73,17.73,17.73,1200.0,17.1404,17.1404,17.1404,17.1404,1200.0
2010-08-27 12:25:00,17.73,17.73,17.73,17.73,0.0,17.1404,17.1404,17.1404,17.1404,0.0
2010-08-27 12:30:00,17.73,17.73,17.72,17.73,1200.0,17.1404,17.1404,17.1308,17.1404,1200.0
2010-08-27 12:35:00,17.72,17.72,17.72,17.72,300.0,17.1308,17.1308,17.1308,17.1308,300.0
2010-08-27 12:40:00,17.7,17.7,17.68,17.68,1800.0,17.1114,17.1114,17.0921,17.0921,1800.0
2010-08-27 12:45:00,17.68,17.68,17.68,17.68,0.0,17.0921,17.0921,17.0921,17.0921,0.0
2010-08-27 12:50:00,17.68,17.68,17.68,17.68,0.0,17.0921,17.0921,17.0921,17.0921,0.0
2010-08-27 12:55:00,17.68,17.68,17.68,17.68,0.0,17.0921,17.0921,17.0921,17.0921,0.0
2010-08-27 13:00:00,17.64,17.64,17.64,17.64,300.0,17.0534,17.0534,17.0534,17.0534,300.0
2010-08-27 13:05:00,17.64,17.64,17.64,17.64,0.0,17.0534,17.0534,17.0534,17.0534,0.0
2010-08-27 13:10:00,17.65,17.65,17.65,17.65,300.0,17.0631,17.0631,17.0631,17.0631,300.0
2010-08-27 13:15:00,17.65,17.65,17.65,17.65,0.0,17.0631,17.0631,17.0631,17.0631,0.0
2010-08-27 13:20:00,17.65,17.65,17.65,17.65,0.0,17.0631,17.0631,17.0631,17.0631,0.0
2010-08-27 13:25:00,17.69,17.69,17.69,17.69,1200.0,17.1018,17.1018,17.1018,17.1018,1200.0
2010-08-27 13:30:00,17.7,17.7,17.7,17.7,2400.0,17.1114,17.1114,17.1114,17.1114,2400.0
2010-08-27 13:35:00,17.72,17.72,17.68,17.68,1200.0,17.1308,17.1308,17.0921,17.0921,1200.0
2010-08-27 13:40:00,17.69,17.69,17.69,17.69,300.0,17.1018,17.1018,17.1018,17.1018,300.0
2010-08-27 13:45:00,17.7,17.7,17.69,17.69,600.0,17.1114,17.1114,17.1018,17.1018,600.0
2010-08-27 13:50:00,17.68,17.68,17.68,17.68,300.0,17.0921,17.0921,17.0921,17.0921,300.0
2010-08-27 13:55:00,17.71,17.72,17.71,17.72,84600.0,17.1211,17.1308,17.1211,17.1308,84600.0
2010-08-27 14:00:00,17.75,17.75,17.75,17.75,1800.0,17.1598,17.1598,17.1598,17.1598,1800.0
2010-08-27 14:05:00,17.72,17.72,17.72,17.72,300.0,17.1308,17.1308,17.1308,17.1308,300.0
2010-08-27 14:10:00,17.72,17.72,17.72,17.72,300.0,17.1308,17.1308,17.1308,17.1308,300.0
2010-08-27 14:15:00,17.72,17.72,17.72,17.72,0.0,17.1308,17.1308,17.1308,17.1308,0.0
2010-08-27 14:20:00,17.72,17.72,17.72,17.72,300.0,17.1308,17.1308,17.1308,17.1308,300.0
2010-08-27 14:25:00,17.73,17.73,17.73,17.73,4800.0,17.1404,17.1404,17.1404,17.1404,4800.0
2010-08-27 14:30:00,17.74,17.76,17.74,17.76,1800.0,17.1501,17.1694,17.1501,17.1694,1800.0
2010-08-27 14:35:00,17.77,17.77,17.77,17.77,1500.0,17.1791,17.1791,17.1791,17.1791,1500.0
2010-08-27 14:40:00,17.76,17.76,17.76,17.76,300.0,17.1694,17.1694,17.1694,17.1694,300.0
2010-08-27 14:45:00,17.78,17.79,17.78,17.79,600.0,17.1888,17.1984,17.1888,17.1984,600.0
2010-08-27 14:50:00,17.79,17.79,17.79,17.79,0.0,17.1984,17.1984,17.1984,17.1984,0.0
2010-08-27 14:55:00,17.75,17.75,17.75,17.75,300.0,17.1598,17.1598,17.1598,17.1598,300.0
2010-08-27 15:00:00,17.74,17.74,17.73,17.73,900.0,17.1501,17.1501,17.1404,17.1404,900.0
2010-08-27 15:05:00,17.73,17.73,17.73,17.73,900.0,17.1404,17.1404,17.1404,17.1404,900.0
2010-08-27 15:10:00,17.73,17.76,17.73,17.74,1800.0,17.1404,17.1694,17.1404,17.1501,1800.0
2010-08-27 15:15:00,17.73,17.73,17.73,17.73,300.0,17.1404,17.1404,17.1404,17.1404,300.0
2010-08-27 15:20:00,17.73,17.73,17.73,17.73,0.0,17.1404,17.1404,17.1404,17.1404,0.0
2010-08-27 15:25:00,17.77,17.77,17.76,17.76,14100.0,17.1791,17.1791,17.1694,17.1694,14100.0
2010-08-27 15:30:00,17.8,17.8,17.76,17.76,4500.0,17.2081,17.2081,17.1694,17.1694,4500.0
2010-08-27 15:35:00,17.76,17.76,17.76,17.76,0.0,17.1694,17.1694,17.1694,17.1694,0.0
2010-08-27 15:40:00,17.78,17.78,17.77,17.77,1800.0,17.1888,17.1888,17.1791,17.1791,1800.0
2010-08-27 15:45:00,17.77,17.77,17.77,17.77,600.0,17.1791,17.1791,17.1791,17.1791,600.0
2010-08-27 15:50:00,17.75,17.78,17.75,17.77,3900.0,17.1598,17.1888,17.1598,17.1791,3900.0
2010-08-27 15:55:00,17.76,17.76,17.75,17.76,3000.0,17.1694,17.1694,17.1598,17.1694,3000.0
2010-08-30 09:30:00,17.67,17.79,17.67,17.71,2700.0,17.0824,17.1984,17.0824,17.1211,2700.0
2010-08-30 09:35:00,17.78,17.78,17.78,17.78,1500.0,17.1888,17.1888,17.1888,17.1888,1500.0
2010-08-30 09:40:00,17.79,17.79,17.75,17.75,2400.0,17.1984,17.1984,17.1598,17.1598,2400.0
2010-08-30 09:45:00,17.75,17.75,17.75,17.75,300.0,17.1598,17.1598,17.1598,17.1598,300.0
2010-08-30 09:50:00,17.75,17.76,17.72,17.72,36000.0,17.1598,17.1694,17.1308,17.1308,36000.0
2010-08-30 09:55:00,17.73,17.74,17.73,17.74,600.0,17.1404,17.1501,17.1404,17.1501,600.0
2010-08-30 10:00:00,17.72,17.74,17.71,17.73,3900.0,17.1308,17.1501,17.1211,17.1404,3900.0
2010-08-30 10:05:00,17.76,17.76,17.74,17.74,900.0,17.1694,17.1694,17.1501,17.1501,900.0
2010-08-30 10:10:00,17.72,17.72,17.72,17.72,900.0,17.1308,17.1308,17.1308,17.1308,900.0
2010-08-30 10:15:00,17.74,17.74,17.7,17.72,3300.0,17.1501,17.1501,17.1114,17.1308,3300.0
2010-08-30 10:20:00,17.71,17.72,17.69,17.69,31500.0,17.1211,17.1308,17.1018,17.1018,31500.0
2010-08-30 10:25:00,17.69,17.7,17.69,17.7,600.0,17.1018,17.1114,17.1018,17.1114,600.0
2010-08-30 10:30:00,17.7,17.7,17.7,17.7,0.0,17.1114,17.1114,17.1114,17.1114,0.0
2010-08-30 10:35:00,17.7,17.7,17.7,17.7,0.0,17.1114,17.1114,17.1114,17.1114,0.0
2010-08-30 10:40:00,17.7,17.7,17.7,17.7,0.0,17.1114,17.1114,17.1114,17.1114,0.0
2010-08-30 10:45:00,17.68,17.68,17.68,17.68,3300.0,17.0921,17.0921,17.0921,17.0921,3300.0
2010-08-30 10:50:00,17.68,17.68,17.68,17.68,0.0,17.0921,17.0921,17.0921,17.0921,0.0
2010-08-30 10:55:00,17.74,17.74,17.74,17.74,300.0,17.1501,17.1501,17.1501,17.1501,300.0
2010-08-30 11:00:00,17.7,17.7,17.7,17.7,900.0,17.1114,17.1114,17.1114,17.1114,900.0
2010-08-30 11:05:00,17.7,17.7,17.7,17.7,1200.0,17.1114,17.1114,17.1114,17.1114,1200.0
2010-08-30 11:10:00,17.7,17.7,17.7,17.7,0.0,17.1114,17.1114,17.1114,17.1114,0.0
2010-08-30 11:15:00,17.7,17.7,17.7,17.7,0.0,17.1114,17.1114,17.1114,17.1114,0.0
2010-08-30 11:20:00,17.72,17.72,17.72,17.72,300.0,17.1308,17.1308,17.1308,17.1308,300.0
2010-08-30 11:25:00,17.72,17.72,17.72,17.72,0.0,17.1308,17.1308,17.1308,17.1308,0.0
2010-08-30 11:30:00,17.73,17.73,17.73,17.73,1500.0,17.1404,17.1404,17.1404,17.1404,1500.0
2010-08-30 11:35:00,17.73,17.73,17.73,17.73,0.0,17.1404,17.1404,17.1404,17.1404,0.0
2010-08-30 11:40:00,17.73,17.73,17.73,17.73,0.0,17.1404,17.1404,17.1404,17.1404,0.0
2010-08-30 11:45:00,17.69,17.7,17.69,17.7,1200.0,17.1018,17.1114,17.1018,17.1114,1200.0
2010-08-30 11:50:00,17.7,17.7,17.7,17.7,0.0,17.1114,17.1114,17.1114,17.1114,0.0
2010-08-30 11:55:00,17.69,17.69,17.69,17.69,300.0,17.1018,17.1018,17.1018,17.1018,300.0
2010-08-30 12:00:00,17.71,17.71,17.69,17.69,5100.0,17.1211,17.1211,17.1018,17.1018,5100.0
2010-08-30 12:05:00,17.69,17.69,17.69,17.69,0.0,17.1018,17.1018,17.1018,17.1018,0.0
2010-08-30 12:10:00,17.69,17.69,17.69,17.69,0.0,17.1018,17.1018,17.1018,17.1018,0.0
2010-08-30 12:15:00,17.69,17.69,17.69,17.69,0.0,17.1018,17.1018,17.1018,17.1018,0.0
2010-08-30 12:20:00,17.67,17.68,17.67,17.68,600.0,17.0824,17.0921,17.0824,17.0921,600.0
2010-08-30 12:25:00,17.67,17.67,17.67,17.67,300.0,17.0824,17.0824,17.0824,17.0824,300.0
2010-08-30 12:30:00,17.67,17.67,17.67,17.67,1800.0,17.0824,17.0824,17.0824,17.0824,1800.0
2010-08-30 12:35:00,17.67,17.69,17.67,17.69,1800.0,17.0824,17.1018,17.0824,17.1018,1800.0
2010-08-30 12:40:00,17.69,17.69,17.69,17.69,300.0,17.1018,17.1018,17.1018,17.1018,300.0
2010-08-30 12:45:00,17.7,17.71,17.7,17.7,1200.0,17.1114,17.1211,17.1114,17.1114,1200.0
2010-08-30 12:50:00,17.7,17.7,17.7,17.7,10500.0,17.1114,17.1114,17.1114,17.1114,10500.0
2010-08-30 12:55:00,17.71,17.71,17.7,17.7,35700.0,17.1211,17.1211,17.1114,17.1114,35700.0
2010-08-30 13:00:00,17.7,17.7,17.7,17.7,6900.0,17.1114,17.1114,17.1114,17.1114,6900.0
2010-08-30 13:05:00,17.7,17.7,17.7,17.7,0.0,17.1114,17.1114,17.1114,17.1114,0.0
2010-08-30 13:10:00,17.71,17.71,17.7,17.71,900.0,17.1211,17.1211,17.1114,17.1211,900.0
2010-08-30 13:15:00,17.69,17.69,17.69,17.69,1200.0,17.1018,17.1018,17.1018,17.1018,1200.0
2010-08-30 13:20:00,17.68,17.68,17.65,17.65,2100.0,17.0921,17.0921,17.0631,17.0631,2100.0
2010-08-30 13:25:00,17.65,17.65,17.63,17.64,25500.0,17.0631,17.0631,17.0438,17.0534,25500.0
2010-08-30 13:30:00,17.65,17.65,17.65,17.65,300.0,17.0631,17.0631,17.0631,17.0631,300.0
2010-08-30 13:35:00,17.65,17.65,17.64,17.65,10200.0,17.0631,17.0631,17.0534,17.0631,10200.0
2010-08-30 13:40:00,17.66,17.66,17.66,17.66,1500.0,17.0728,17.0728,17.0728,17.0728,1500.0
2010-08-30 13:45:00,17.67,17.67,17.67,17.67,300.0,17.0824,17.0824,17.0824,17.0824,300.0
2010-08-30 13:50:00,17.66,17.66,17.66,17.66,600.0,17.0728,17.0728,17.0728,17.0728,600.0
2010-08-30 13:55:00,17.66,17.66,17.65,17.65,1500.0,17.0728,17.0728,17.0631,17.0631,1500.0
2010-08-30 14:00:00,17.67,17.68,17.66,17.66,3300.0,17.0824,17.0921,17.0728,17.0728,3300.0
2010-08-30 14:05:00,17.66,17.67,17.62,17.63,3900.0,17.0728,17.0824,17.0341,17.0438,3900.0
2010-08-30 14:10:00,17.64,17.64,17.64,17.64,600.0,17.0534,17.0534,17.0534,17.0534,600.0
2010-08-30 14:15:00,17.64,17.64,17.64,17.64,0.0,17.0534,17.0534,17.0534,17.0534,0.0
2010-08-30 14:20:00,17.64,17.64,17.64,17.64,0.0,17.0534,17.0534,17.0534,17.0534,0.0
2010-08-30 14:25:00,17.63,17.67,17.63,17.67,7800.0,17.0438,17.0824,17.0438,17.0824,7800.0
2010-08-30 14:30:00,17.67,17.67,17.67,17.67,300.0,17.0824,17.0824,17.0824,17.0824,300.0
2010-08-30 14:35:00,17.67,17.67,17.65,17.66,5100.0,17.0824,17.0824,17.0631,17.0728,5100.0
2010-08-30 14:40:00,17.67,17.69,17.67,17.69,3900.0,17.0824,17.1018,17.0824,17.1018,3900.0
2010-08-30 14:45:00,17.67,17.67,17.66,17.66,3600.0,17.0824,17.0824,17.0728,17.0728,3600.0
2010-08-30 14:50:00,17.64,17.67,17.64,17.67,1800.0,17.0534,17.0824,17.0534,17.0824,1800.0
2010-08-30 14:55:00,17.67,17.67,17.65,17.65,900.0,17.0824,17.0824,17.0631,17.0631,900.0
2010-08-30 15:00:00,17.65,17.65,17.65,17.65,1500.0,17.0631,17.0631,17.0631,17.0631,1500.0
2010-08-30 15:05:00,17.64,17.64,17.61,17.61,32400.0,17.0534,17.0534,17.0244,17.0244,32400.0
2010-08-30 15:10:00,17.61,17.62,17.6,17.6,3300.0,17.0244,17.0341,17.0148,17.0148,3300.0
2010-08-30 15:15:00,17.58,17.58,17.57,17.57,3900.0,16.9954,16.9954,16.9858,16.9858,3900.0
2010-08-30 15:20:00,17.56,17.57,17.56,17.57,2400.0,16.9761,16.9858,16.9761,16.9858,2400.0
2010-08-30 15:25:00,17.57,17.57,17.56,17.56,2700.0,16.9858,16.9858,16.9761,16.9761,2700.0
2010-08-30 15:30:00,17.55,17.57,17.55,17.57,4200.0,16.9664,16.9858,16.9664,16.9858,4200.0
2010-08-30 15:35:00,17.57,17.58,17.57,17.58,15600.0,16.9858,16.9954,16.9858,16.9954,15600.0
2010-08-30 15:40:00,17.59,17.59,17.57,17.58,7200.0,17.0051,17.0051,16.9858,16.9954,7200.0
2010-08-30 15:45:00,17.57,17.57,17.55,17.56,8100.0,16.9858,16.9858,16.9664,16.9761,8100.0
2010-08-30 15:50:00,17.55,17.55,17.54,17.55,3600.0,16.9664,16.9664,16.9568,16.9664,3600.0
2010-08-30 15:55:00,17.54,17.54,17.51,17.51,24600.0,16.9568,16.9568,16.9278,16.9278,24600.0
2010-08-31 09:30:00,17.48,17.48,17.4,17.44,9300.0,16.8987,16.8987,16.8214,16.8601,9300.0
2010-08-31 09:35:00,17.47,17.47,17.4,17.41,4800.0,16.8891,16.8891,16.8214,16.8311,4800.0
2010-08-31 09:40:00,17.41,17.41,17.37,17.37,6600.0,16.8311,16.8311,16.7924,16.7924,6600.0
2010-08-31 09:45:00,17.41,17.5,17.38,17.5,11700.0,16.8311,16.9181,16.8021,16.9181,11700.0
2010-08-31 09:50:00,17.53,17.53,17.46,17.5,10800.0,16.9471,16.9471,16.8794,16.9181,10800.0
2010-08-31 09:55:00,17.44,17.45,17.42,17.45,12300.0,16.8601,16.8697,16.8407,16.8697,12300.0
2010-08-31 10:00:00,17.45,17.59,17.45,17.57,9900.0,16.8697,17.0051,16.8697,16.9858,9900.0
2010-08-31 10:05:00,17.56,17.61,17.56,17.61,3600.0,16.9761,17.0244,16.9761,17.0244,3600.0
2010-08-31 10:10:00,17.63,17.7,17.63,17.69,3600.0,17.0438,17.1114,17.0438,17.1018,3600.0
2010-08-31 10:15:00,17.69,17.7,17.67,17.67,4500.0,17.1018,17.1114,17.0824,17.0824,4500.0
2010-08-31 10:20:00,17.63,17.64,17.6,17.6,12600.0,17.0438,17.0534,17.0148,17.0148,12600.0
2010-08-31 10:25:00,17.61,17.62,17.61,17.62,8100.0,17.0244,17.0341,17.0244,17.0341,8100.0
2010-08-31 10:30:00,17.62,17.65,17.62,17.63,3900.0,17.0341,17.0631,17.0341,17.0438,3900.0
2010-08-31 10:35:00,17.61,17.61,17.56,17.56,11700.0,17.0244,17.0244,16.9761,16.9761,11700.0
2010-08-31 10:40:00,17.58,17.58,17.56,17.57,8400.0,16.9954,16.9954,16.9761,16.9858,8400.0
2010-08-31 10:45:00,17.56,17.58,17.56,17.58,8700.0,16.9761,16.9954,16.9761,16.9954,8700.0
2010-08-31 10:50:00,17.59,17.61,17.57,17.57,22200.0,17.0051,17.0244,16.9858,16.9858,22200.0
2010-08-31 10:55:00,17.58,17.59,17.57,17.59,8700.0,16.9954,17.0051,16.9858,17.0051,8700.0
2010-08-31 11:00:00,17.59,17.62,17.59,17.6,15600.0,17.0051,17.0341,17.0051,17.0148,15600.0
2010-08-31 11:05:00,17.61,17.61,17.56,17.56,11100.0,17.0244,17.0244,16.9761,16.9761,11100.0
2010-08-31 11:10:00,17.55,17.55,17.54,17.55,16200.0,16.9664,16.9664,16.9568,16.9664,16200.0
2010-08-31 11:15:00,17.56,17.56,17.56,17.56,5100.0,16.9761,16.9761,16.9761,16.9761,5100.0
2010-08-31 11:20:00,17.56,17.59,17.56,17.59,14700.0,16.9761,17.0051,16.9761,17.0051,14700.0
2010-08-31 11:25:00,17.6,17.6,17.6,17.6,4800.0,17.0148,17.0148,17.0148,17.0148,4800.0
2010-08-31 11:30:00,17.57,17.6,17.57,17.6,6900.0,16.9858,17.0148,16.9858,17.0148,6900.0
2010-08-31 11:35:00,17.61,17.62,17.61,17.62,11400.0,17.0244,17.0341,17.0244,17.0341,11400.0
2010-08-31 11:40:00,17.6,17.6,17.59,17.6,13500.0,17.0148,17.0148,17.0051,17.0148,13500.0
2010-08-31 11:45:00,17.59,17.6,17.59,17.6,7200.0,17.0051,17.0148,17.0051,17.0148,7200.0
2010-08-31 11:50:00,17.58,17.63,17.58,17.63,14100.0,16.9954,17.0438,16.9954,17.0438,14100.0
2010-08-31 11:55:00,17.63,17.63,17.6,17.6,7800.0,17.0438,17.0438,17.0148,17.0148,7800.0
2010-08-31 12:00:00,17.6,17.62,17.59,17.59,5700.0,17.0148,17.0341,17.0051,17.0051,5700.0
2010-08-31 12:05:00,17.6,17.6,17.6,17.6,4200.0,17.0148,17.0148,17.0148,17.0148,4200.0
2010-08-31 12:10:00,17.58,17.59,17.58,17.59,16200.0,16.9954,17.0051,16.9954,17.0051,16200.0
2010-08-31 12:15:00,17.59,17.6,17.58,17.6,9300.0,17.0051,17.0148,16.9954,17.0148,9300.0
2010-08-31 12:20:00,17.6,17.61,17.6,17.61,7800.0,17.0148,17.0244,17.0148,17.0244,7800.0
2010-08-31 12:25:00,17.6,17.6,17.6,17.6,7800.0,17.0148,17.0148,17.0148,17.0148,7800.0
2010-08-31 12:30:00,17.6,17.63,17.6,17.63,12600.0,17.0148,17.0438,17.0148,17.0438,12600.0
2010-08-31 12:35:00,17.63,17.63,17.63,17.63,3600.0,17.0438,17.0438,17.0438,17.0438,3600.0
2010-08-31 12:40:00,17.59,17.59,17.59,17.59,9900.0,17.0051,17.0051,17.0051,17.0051,9900.0
2010-08-31 12:45:00,17.6,17.6,17.59,17.59,7800.0,17.0148,17.0148,17.0051,17.0051,7800.0
2010-08-31 12:50:00,17.59,17.6,17.57,17.57,14400.0,17.0051,17.0148,16.9858,16.9858,14400.0
2010-08-31 12:55:00,17.57,17.57,17.54,17.54,7200.0,16.9858,16.9858,16.9568,16.9568,7200.0
2010-08-31 13:00:00,17.53,17.59,17.53,17.58,12300.0,16.9471,17.0051,16.9471,16.9954,12300.0
2010-08-31 13:05:00,17.57,17.59,17.56,17.57,11700.0,16.9858,17.0051,16.9761,16.9858,11700.0
2010-08-31 13:10:00,17.58,17.58,17.58,17.58,4800.0,16.9954,16.9954,16.9954,16.9954,4800.0
2010-08-31 13:15:00,17.58,17.58,17.57,17.57,6600.0,16.9954,16.9954,16.9858,16.9858,6600.0
2010-08-31 13:20:00,17.57,17.6,17.57,17.59,9900.0,16.9858,17.0148,16.9858,17.0051,9900.0
2010-08-31 13:25:00,17.59,17.59,17.59,17.59,4800.0,17.0051,17.0051,17.0051,17.0051,4800.0
2010-08-31 13:30:00,17.59,17.6,17.59,17.6,7800.0,17.0051,17.0148,17.0051,17.0148,7800.0
2010-08-31 13:35:00,17.59,17.6,17.59,17.6,11700.0,17.0051,17.0148,17.0051,17.0148,11700.0
2010-08-31 13:40:00,17.62,17.63,17.61,17.61,8700.0,17.0341,17.0438,17.0244,17.0244,8700.0
2010-08-31 13:45:00,17.6,17.6,17.59,17.59,7200.0,17.0148,17.0148,17.0051,17.0051,7200.0
2010-08-31 13:50:00,17.59,17.59,17.58,17.58,4500.0,17.0051,17.0051,16.9954,16.9954,4500.0
2010-08-31 13:55:00,17.58,17.59,17.58,17.59,10500.0,16.9954,17.0051,16.9954,17.0051,10500.0
2010-08-31 14:00:00,17.59,17.59,17.56,17.56,9900.0,17.0051,17.0051,16.9761,16.9761,9900.0
2010-08-31 14:05:00,17.55,17.62,17.55,17.62,6600.0,16.9664,17.0341,16.9664,17.0341,6600.0
2010-08-31 14:10:00,17.59,17.59,17.58,17.58,9900.0,17.0051,17.0051,16.9954,16.9954,9900.0
2010-08-31 14:15:00,17.56,17.56,17.53,17.53,11400.0,16.9761,16.9761,16.9471,16.9471,11400.0
2010-08-31 14:20:00,17.52,17.53,17.51,17.52,10800.0,16.9374,16.9471,16.9278,16.9374,10800.0
2010-08-31 14:25:00,17.53,17.55,17.53,17.53,5100.0,16.9471,16.9664,16.9471,16.9471,5100.0
2010-08-31 14:30:00,17.54,17.54,17.52,17.52,17400.0,16.9568,16.9568,16.9374,16.9374,17400.0
2010-08-31 14:35:00,17.52,17.52,17.46,17.46,17400.0,16.9374,16.9374,16.8794,16.8794,17400.0
2010-08-31 14:40:00,17.47,17.47,17.45,17.45,7800.0,16.8891,16.8891,16.8697,16.8697,7800.0
2010-08-31 14:45:00,17.45,17.45,17.42,17.42,14100.0,16.8697,16.8697,16.8407,16.8407,14100.0
2010-08-31 14:50:00,17.42,17.44,17.41,17.44,66600.0,16.8407,16.8601,16.8311,16.8601,66600.0
2010-08-31 14:55:00,17.44,17.44,17.41,17.41,19200.0,16.8601,16.8601,16.8311,16.8311,19200.0
2010-08-31 15:00:00,17.44,17.46,17.44,17.45,7500.0,16.8601,16.8794,16.8601,16.8697,7500.0
2010-08-31 15:05:00,17.45,17.45,17.43,17.43,11400.0,16.8697,16.8697,16.8504,16.8504,11400.0
2010-08-31 15:10:00,17.42,17.42,17.39,17.4,13200.0,16.8407,16.8407,16.8117,16.8214,13200.0
2010-08-31 15:15:00,17.4,17.42,17.4,17.42,9000.0,16.8214,16.8407,16.8214,16.8407,9000.0
2010-08-31 15:20:00,17.42,17.42,17.4,17.4,8100.0,16.8407,16.8407,16.8214,16.8214,8100.0
2010-08-31 15:25:00,17.4,17.42,17.4,17.42,3600.0,16.8214,16.8407,16.8214,16.8407,3600.0
2010-08-31 15:30:00,17.42,17.44,17.42,17.43,12300.0,16.8407,16.8601,16.8407,16.8504,12300.0
2010-08-31 15:35:00,17.43,17.44,17.39,17.4,15300.0,16.8504,16.8601,16.8117,16.8214,15300.0
2010-08-31 15:40:00,17.41,17.44,17.41,17.41,9300.0,16.8311,16.8601,16.8311,16.8311,9300.0
2010-08-31 15:45:00,17.45,17.47,17.44,17.44,11400.0,16.8697,16.8891,16.8601,16.8601,11400.0
2010-08-31 15:50:00,17.44,17.46,17.41,17.41,14700.0,16.8601,16.8794,16.8311,16.8311,14700.0
2010-08-31 15:55:00,17.41,17.43,17.41,17.41,21300.0,16.8311,16.8504,16.8311,16.8311,21300.0
2010-09-01 09:30:00,17.68,17.75,17.68,17.75,2700.0,17.0921,17.1598,17.0921,17.1598,2700.0
2010-09-01 09:35:00,17.75,17.75,17.74,17.75,2400.0,17.1598,17.1598,17.1501,17.1598,2400.0
2010-09-01 09:40:00,17.72,17.72,17.7,17.72,1500.0,17.1308,17.1308,17.1114,17.1308,1500.0
2010-09-01 09:45:00,17.69,17.69,17.67,17.69,3000.0,17.1018,17.1018,17.0824,17.1018,3000.0
2010-09-01 09:50:00,17.69,17.71,17.69,17.71,600.0,17.1018,17.1211,17.1018,17.1211,600.0
2010-09-01 09:55:00,17.73,17.73,17.73,17.73,1500.0,17.1404,17.1404,17.1404,17.1404,1500.0
2010-09-01 10:00:00,17.72,17.93,17.72,17.92,158100.0,17.1308,17.3338,17.1308,17.3241,158100.0
2010-09-01 10:05:00,17.91,17.97,17.91,17.95,262800.0,17.3144,17.3725,17.3144,17.3531,262800.0
2010-09-01 10:10:00,17.94,17.96,17.93,17.96,52500.0,17.3435,17.3628,17.3338,17.3628,52500.0
2010-09-01 10:15:00,17.97,17.98,17.97,17.98,19500.0,17.3725,17.3821,17.3725,17.3821,19500.0
2010-09-01 10:20:00,17.94,17.96,17.94,17.96,35400.0,17.3435,17.3628,17.3435,17.3628,35400.0
2010-09-01 10:25:00,17.94,17.95,17.94,17.95,900.0,17.3435,17.3531,17.3435,17.3531,900.0
2010-09-01 10:30:00,17.95,17.97,17.95,17.95,31200.0,17.3531,17.3725,17.3531,17.3531,31200.0
2010-09-01 10:35:00,17.95,17.95,17.95,17.95,0.0,17.3531,17.3531,17.3531,17.3531,0.0
2010-09-01 10:40:00,17.95,17.95,17.95,17.95,0.0,17.3531,17.3531,17.3531,17.3531,0.0
2010-09-01 10:45:00,17.95,17.95,17.95,17.95,0.0,17.3531,17.3531,17.3531,17.3531,0.0
2010-09-01 10:50:00,17.92,17.97,17.92,17.97,1200.0,17.3241,17.3725,17.3241,17.3725,1200.0
2010-09-01 10:55:00,17.94,17.94,17.94,17.94,300.0,17.3435,17.3435,17.3435,17.3435,300.0
2010-09-01 11:00:00,17.94,17.94,17.94,17.94,0.0,17.3435,17.3435,17.3435,17.3435,0.0
2010-09-01 11:05:00,17.96,17.96,17.96,17.96,300.0,17.3628,17.3628,17.3628,17.3628,300.0
2010-09-01 11:10:00,17.95,17.95,17.95,17.95,300.0,17.3531,17.3531,17.3531,17.3531,300.0
2010-09-01 11:15:00,17.95,17.95,17.95,17.95,0.0,17.3531,17.3531,17.3531,17.3531,0.0
2010-09-01 11:20:00,17.95,17.95,17.95,17.95,0.0,17.3531,17.3531,17.3531,17.3531,0.0
2010-09-01 11:25:00,17.93,17.93,17.93,17.93,1200.0,17.3338,17.3338,17.3338,17.3338,1200.0
2010-09-01 11:30:00,17.93,17.93,17.93,17.93,0.0,17.3338,17.3338,17.3338,17.3338,0.0
2010-09-01 11:35:00,17.93,17.93,17.91,17.91,600.0,17.3338,17.3338,17.3144,17.3144,600.0
2010-09-01 11:40:00,17.92,17.92,17.92,17.92,300.0,17.3241,17.3241,17.3241,17.3241,300.0
2010-09-01 11:45:00,17.93,17.93,17.93,17.93,5400.0,17.3338,17.3338,17.3338,17.3338,5400.0
2010-09-01 11:50:00,17.93,17.93,17.93,17.93,600.0,17.3338,17.3338,17.3338,17.3338,600.0
2010-09-01 11:55:00,17.93,17.93,17.93,17.93,0.0,17.3338,17.3338,17.3338,17.3338,0.0
2010-09-01 12:00:00,17.93,17.93,17.93,17.93,0.0,17.3338,17.3338,17.3338,17.3338,0.0
2010-09-01 12:05:00,17.93,17.93,17.93,17.93,0.0,17.3338,17.3338,17.3338,17.3338,0.0
2010-09-01 12:10:00,17.9,17.9,17.9,17.9,300.0,17.3048,17.3048,17.3048,17.3048,300.0
2010-09-01 12:15:00,17.9,17.9,17.9,17.9,0.0,17.3048,17.3048,17.3048,17.3048,0.0
2010-09-01 12:20:00,17.9,17.9,17.9,17.9,1200.0,17.3048,17.3048,17.3048,17.3048,1200.0
2010-09-01 12:25:00,17.9,17.9,17.9,17.9,0.0,17.3048,17.3048,17.3048,17.3048,0.0
2010-09-01 12:30:00,17.9,17.9,17.9,17.9,0.0,17.3048,17.3048,17.3048,17.3048,0.0
2010-09-01 12:35:00,17.9,17.9,17.9,17.9,0.0,17.3048,17.3048,17.3048,17.3048,0.0
2010-09-01 12:40:00,17.88,17.88,17.87,17.87,13800.0,17.2854,17.2854,17.2758,17.2758,13800.0
2010-09-01 12:45:00,17.87,17.87,17.85,17.85,27900.0,17.2758,17.2758,17.2564,17.2564,27900.0
2010-09-01 12:50:00,17.85,17.85,17.85,17.85,20700.0,17.2564,17.2564,17.2564,17.2564,20700.0
2010-09-01 12:55:00,17.84,17.84,17.84,17.84,600.0,17.2468,17.2468,17.2468,17.2468,600.0
2010-09-01 13:00:00,17.84,17.84,17.84,17.84,0.0,17.2468,17.2468,17.2468,17.2468,0.0
2010-09-01 13:05:00,17.84,17.84,17.84,17.84,0.0,17.2468,17.2468,17.2468,17.2468,0.0
2010-09-01 13:10:00,17.86,17.86,17.86,17.86,300.0,17.2661,17.2661,17.2661,17.2661,300.0
2010-09-01 13:15:00,17.87,17.87,17.87,17.87,11400.0,17.2758,17.2758,17.2758,17.2758,11400.0
2010-09-01 13:20:00,17.87,17.87,17.87,17.87,9600.0,17.2758,17.2758,17.2758,17.2758,9600.0
2010-09-01 13:25:00,17.87,17.87,17.87,17.87,0.0,17.2758,17.2758,17.2758,17.2758,0.0
2010-09-01 13:30:00,17.86,17.86,17.86,17.86,300.0,17.2661,17.2661,17.2661,17.2661,300.0
2010-09-01 13:35:00,17.87,17.88,17.87,17.88,8700.0,17.2758,17.2854,17.2758,17.2854,8700.0
2010-09-01 13:40:00,17.88,17.88,17.88,17.88,0.0,17.2854,17.2854,17.2854,17.2854,0.0
2010-09-01 13:45:00,17.9,17.9,17.9,17.9,300.0,17.3048,17.3048,17.3048,17.3048,300.0
2010-09-01 13:50:00,17.9,17.9,17.9,17.9,0.0,17.3048,17.3048,17.3048,17.3048,0.0
2010-09-01 13:55:00,17.9,17.9,17.9,17.9,0.0,17.3048,17.3048,17.3048,17.3048,0.0
2010-09-01 14:00:00,17.89,17.89,17.87,17.87,900.0,17.2951,17.2951,17.2758,17.2758,900.0
2010-09-01 14:05:00,17.89,17.89,17.88,17.88,600.0,17.2951,17.2951,17.2854,17.2854,600.0
2010-09-01 14:10:00,17.87,17.87,17.87,17.87,3600.0,17.2758,17.2758,17.2758,17.2758,3600.0
2010-09-01 14:15:00,17.86,17.86,17.85,17.85,2100.0,17.2661,17.2661,17.2564,17.2564,2100.0
2010-09-01 14:20:00,17.87,17.87,17.84,17.84,1500.0,17.2758,17.2758,17.2468,17.2468,1500.0
2010-09-01 14:25:00,17.86,17.88,17.86,17.88,3600.0,17.2661,17.2854,17.2661,17.2854,3600.0
2010-09-01 14:30:00,17.88,17.88,17.88,17.88,0.0,17.2854,17.2854,17.2854,17.2854,0.0
2010-09-01 14:35:00,17.86,17.86,17.86,17.86,900.0,17.2661,17.2661,17.2661,17.2661,900.0
2010-09-01 14:40:00,17.88,17.88,17.88,17.88,600.0,17.2854,17.2854,17.2854,17.2854,600.0
2010-09-01 14:45:00,17.87,17.87,17.87,17.87,900.0,17.2758,17.2758,17.2758,17.2758,900.0
2010-09-01 14:50:00,17.86,17.86,17.86,17.86,1500.0,17.2661,17.2661,17.2661,17.2661,1500.0
2010-09-01 14:55:00,17.87,17.87,17.87,17.87,300.0,17.2758,17.2758,17.2758,17.2758,300.0
2010-09-01 15:00:00,17.86,17.86,17.85,17.86,3000.0,17.2661,17.2661,17.2564,17.2661,3000.0
2010-09-01 15:05:00,17.87,17.87,17.87,17.87,1200.0,17.2758,17.2758,17.2758,17.2758,1200.0
2010-09-01 15:10:00,17.87,17.88,17.87,17.88,2700.0,17.2758,17.2854,17.2758,17.2854,2700.0
2010-09-01 15:15:00,17.88,17.88,17.87,17.88,7200.0,17.2854,17.2854,17.2758,17.2854,7200.0
2010-09-01 15:20:00,17.89,17.89,17.86,17.86,2400.0,17.2951,17.2951,17.2661,17.2661,2400.0
2010-09-01 15:25:00,17.86,17.86,17.85,17.86,4200.0,17.2661,17.2661,17.2564,17.2661,4200.0
2010-09-01 15:30:00,17.86,17.87,17.86,17.87,900.0,17.2661,17.2758,17.2661,17.2758,900.0
2010-09-01 15:35:00,17.87,17.87,17.87,17.87,0.0,17.2758,17.2758,17.2758,17.2758,0.0
2010-09-01 15:40:00,17.9,17.9,17.89,17.89,600.0,17.3048,17.3048,17.2951,17.2951,600.0
2010-09-01 15:45:00,17.91,17.91,17.88,17.88,1200.0,17.3144,17.3144,17.2854,17.2854,1200.0
2010-09-01 15:50:00,17.88,17.91,17.88,17.9,3900.0,17.2854,17.3144,17.2854,17.3048,3900.0
2010-09-01 15:55:00,17.91,17.92,17.91,17.91,18600.0,17.3144,17.3241,17.3144,17.3144,18600.0
2010-09-02 09:40:00,17.91,17.91,17.91,17.91,1500.0,17.3144,17.3144,17.3144,17.3144,1500.0
2010-09-02 09:45:00,17.91,17.91,17.91,17.91,0.0,17.3144,17.3144,17.3144,17.3144,0.0
2010-09-02 09:50:00,17.97,17.97,17.96,17.97,1500.0,17.3725,17.3725,17.3628,17.3725,1500.0
2010-09-02 09:55:00,18.01,18.03,18.01,18.03,2100.0,17.4111,17.4305,17.4111,17.4305,2100.0
2010-09-02 10:00:00,18.03,18.05,18.03,18.03,6300.0,17.4305,17.4498,17.4305,17.4305,6300.0
2010-09-02 10:05:00,18.03,18.03,18.03,18.03,0.0,17.4305,17.4305,17.4305,17.4305,0.0
2010-09-02 10:10:00,18.01,18.01,18.0,18.0,1200.0,17.4111,17.4111,17.4015,17.4015,1200.0
2010-09-02 10:15:00,18.0,18.0,18.0,18.0,0.0,17.4015,17.4015,17.4015,17.4015,0.0
2010-09-02 10:20:00,17.99,18.03,17.99,18.03,900.0,17.3918,17.4305,17.3918,17.4305,900.0
2010-09-02 10:25:00,18.05,18.06,18.05,18.06,4500.0,17.4498,17.4595,17.4498,17.4595,4500.0
2010-09-02 10:30:00,18.06,18.06,18.04,18.04,1200.0,17.4595,17.4595,17.4401,17.4401,1200.0
2010-09-02 10:35:00,18.04,18.04,18.04,18.04,0.0,17.4401,17.4401,17.4401,17.4401,0.0
2010-09-02 10:40:00,18.07,18.07,18.07,18.07,300.0,17.4691,17.4691,17.4691,17.4691,300.0
2010-09-02 10:45:00,18.02,18.02,18.02,18.02,300.0,17.4208,17.4208,17.4208,17.4208,300.0
2010-09-02 10:50:00,18.02,18.02,18.02,18.02,0.0,17.4208,17.4208,17.4208,17.4208,0.0
2010-09-02 10:55:00,18.03,18.04,18.03,18.04,1800.0,17.4305,17.4401,17.4305,17.4401,1800.0
2010-09-02 11:00:00,18.04,18.04,18.04,18.04,0.0,17.4401,17.4401,17.4401,17.4401,0.0
2010-09-02 11:05:00,18.05,18.05,18.05,18.05,300.0,17.4498,17.4498,17.4498,17.4498,300.0
2010-09-02 11:10:00,18.05,18.05,18.05,18.05,0.0,17.4498,17.4498,17.4498,17.4498,0.0
2010-09-02 11:15:00,18.0,18.0,18.0,18.0,300.0,17.4015,17.4015,17.4015,17.4015,300.0
2010-09-02 11:20:00,18.0,18.0,18.0,18.0,0.0,17.4015,17.4015,17.4015,17.4015,0.0
2010-09-02 11:25:00,18.0,18.02,18.0,18.02,900.0,17.4015,17.4208,17.4015,17.4208,900.0
2010-09-02 11:30:00,18.02,18.02,18.02,18.02,0.0,17.4208,17.4208,17.4208,17.4208,0.0
2010-09-02 11:35:00,18.06,18.06,18.06,18.06,3300.0,17.4595,17.4595,17.4595,17.4595,3300.0
2010-09-02 11:40:00,18.08,18.08,18.06,18.06,1200.0,17.4788,17.4788,17.4595,17.4595,1200.0
2010-09-02 11:45:00,18.04,18.05,18.04,18.05,600.0,17.4401,17.4498,17.4401,17.4498,600.0
2010-09-02 11:50:00,18.04,18.06,18.04,18.06,4200.0,17.4401,17.4595,17.4401,17.4595,4200.0
2010-09-02 11:55:00,18.04,18.04,18.04,18.04,300.0,17.4401,17.4401,17.4401,17.4401,300.0
2010-09-02 12:00:00,18.04,18.04,18.04,18.04,1200.0,17.4401,17.4401,17.4401,17.4401,1200.0
2010-09-02 12:05:00,18.05,18.05,18.05,18.05,300.0,17.4498,17.4498,17.4498,17.4498,300.0
2010-09-02 12:10:00,18.07,18.08,18.07,18.08,1200.0,17.4691,17.4788,17.4691,17.4788,1200.0
2010-09-02 12:15:00,18.08,18.08,18.06,18.07,1800.0,17.4788,17.4788,17.4595,17.4691,1800.0
2010-09-02 12:20:00,18.07,18.08,18.07,18.08,600.0,17.4691,17.4788,17.4691,17.4788,600.0
2010-09-02 12:25:00,18.08,18.1,18.08,18.1,1200.0,17.4788,17.4981,17.4788,17.4981,1200.0
2010-09-02 12:30:00,18.11,18.11,18.11,18.11,23700.0,17.5078,17.5078,17.5078,17.5078,23700.0
2010-09-02 12:35:00,18.12,18.12,18.12,18.12,1200.0,17.5175,17.5175,17.5175,17.5175,1200.0
2010-09-02 12:40:00,18.13,18.13,18.13,18.13,600.0,17.5271,17.5271,17.5271,17.5271,600.0
2010-09-02 12:45:00,18.1,18.11,18.1,18.11,3300.0,17.4981,17.5078,17.4981,17.5078,3300.0
2010-09-02 12:50:00,18.12,18.12,18.12,18.12,300.0,17.5175,17.5175,17.5175,17.5175,300.0
2010-09-02 12:55:00,18.06,18.08,18.06,18.07,4500.0,17.4595,17.4788,17.4595,17.4691,4500.0
2010-09-02 13:00:00,18.08,18.08,18.08,18.08,1800.0,17.4788,17.4788,17.4788,17.4788,1800.0
2010-09-02 13:05:00,18.08,18.08,18.08,18.08,1800.0,17.4788,17.4788,17.4788,17.4788,1800.0
2010-09-02 13:10:00,18.08,18.08,18.06,18.07,7500.0,17.4788,17.4788,17.4595,17.4691,7500.0
2010-09-02 13:15:00,18.1,18.1,18.1,18.1,2700.0,17.4981,17.4981,17.4981,17.4981,2700.0
2010-09-02 13:20:00,18.09,18.09,18.09,18.09,13800.0,17.4885,17.4885,17.4885,17.4885,13800.0
2010-09-02 13:25:00,18.09,18.1,18.09,18.1,50400.0,17.4885,17.4981,17.4885,17.4981,50400.0
2010-09-02 13:30:00,18.1,18.1,18.1,18.1,600.0,17.4981,17.4981,17.4981,17.4981,600.0
2010-09-02 13:35:00,18.11,18.11,18.11,18.11,900.0,17.5078,17.5078,17.5078,17.5078,900.0
2010-09-02 13:40:00,18.11,18.12,18.11,18.12,2400.0,17.5078,17.5175,17.5078,17.5175,2400.0
2010-09-02 13:45:00,18.12,18.12,18.1,18.1,1500.0,17.5175,17.5175,17.4981,17.4981,1500.0
2010-09-02 13:50:00,18.1,18.12,18.1,18.12,5700.0,17.4981,17.5175,17.4981,17.5175,5700.0
2010-09-02 13:55:00,18.12,18.12,18.11,18.11,9900.0,17.5175,17.5175,17.5078,17.5078,9900.0
2010-09-02 14:00:00,18.11,18.11,18.11,18.11,600.0,17.5078,17.5078,17.5078,17.5078,600.0
2010-09-02 14:05:00,18.11,18.13,18.11,18.13,3900.0,17.5078,17.5271,17.5078,17.5271,3900.0
2010-09-02 14:10:00,18.14,18.15,18.14,18.15,2700.0,17.5368,17.5465,17.5368,17.5465,2700.0
2010-09-02 14:15:00,18.15,18.15,18.14,18.15,3300.0,17.5465,17.5465,17.5368,17.5465,3300.0
2010-09-02 14:20:00,18.14,18.14,18.13,18.13,900.0,17.5368,17.5368,17.5271,17.5271,900.0
2010-09-02 14:25:00,18.13,18.13,18.12,18.12,2700.0,17.5271,17.5271,17.5175,17.5175,2700.0
2010-09-02 14:30:00,18.13,18.14,18.13,18.14,3000.0,17.5271,17.5368,17.5271,17.5368,3000.0
2010-09-02 14:35:00,18.13,18.14,18.13,18.13,1800.0,17.5271,17.5368,17.5271,17.5271,1800.0
2010-09-02 14:40:00,18.13,18.13,18.13,18.13,3000.0,17.5271,17.5271,17.5271,17.5271,3000.0
2010-09-02 14:45:00,18.14,18.14,18.14,18.14,600.0,17.5368,17.5368,17.5368,17.5368,600.0
2010-09-02 14:50:00,18.14,18.16,18.14,18.16,5700.0,17.5368,17.5561,17.5368,17.5561,5700.0
2010-09-02 14:55:00,18.15,18.16,18.15,18.16,6600.0,17.5465,17.5561,17.5465,17.5561,6600.0
2010-09-02 15:00:00,18.16,18.16,18.16,18.16,2700.0,17.5561,17.5561,17.5561,17.5561,2700.0
2010-09-02 15:05:00,18.16,18.17,18.16,18.17,17700.0,17.5561,17.5658,17.5561,17.5658,17700.0
2010-09-02 15:10:00,18.17,18.17,18.17,18.17,0.0,17.5658,17.5658,17.5658,17.5658,0.0
2010-09-02 15:15:00,18.17,18.17,18.17,18.17,1200.0,17.5658,17.5658,17.5658,17.5658,1200.0
2010-09-02 15:20:00,18.18,18.18,18.18,18.18,3900.0,17.5755,17.5755,17.5755,17.5755,3900.0
2010-09-02 15:25:00,18.18,18.18,18.18,18.18,2100.0,17.5755,17.5755,17.5755,17.5755,2100.0
2010-09-02 15:30:00,18.19,18.19,18.19,18.19,300.0,17.5851,17.5851,17.5851,17.5851,300.0
2010-09-02 15:35:00,18.19,18.23,18.19,18.23,1800.0,17.5851,17.6238,17.5851,17.6238,1800.0
2010-09-02 15:40:00,18.22,18.23,18.22,18.22,3600.0,17.6141,17.6238,17.6141,17.6141,3600.0
2010-09-02 15:45:00,18.22,18.24,18.22,18.23,1800.0,17.6141,17.6335,17.6141,17.6238,1800.0
2010-09-02 15:50:00,18.24,18.24,18.22,18.22,1500.0,17.6335,17.6335,17.6141,17.6141,1500.0
2010-09-02 15:55:00,18.23,18.23,18.21,18.21,6300.0,17.6238,17.6238,17.6045,17.6045,6300.0
2010-09-03 09:30:00,18.39,18.43,18.38,18.43,11100.0,17.7785,17.8172,17.7688,17.8172,11100.0
2010-09-03 09:35:00,18.44,18.49,18.44,18.49,7800.0,17.8268,17.8752,17.8268,17.8752,7800.0
2010-09-03 09:40:00,18.5,18.51,18.5,18.5,3600.0,17.8848,17.8945,17.8848,17.8848,3600.0
2010-09-03 09:45:00,18.49,18.49,18.43,18.43,4500.0,17.8752,17.8752,17.8172,17.8172,4500.0
2010-09-03 09:50:00,18.44,18.44,18.44,18.44,1500.0,17.8268,17.8268,17.8268,17.8268,1500.0
2010-09-03 09:55:00,18.45,18.45,18.41,18.42,15000.0,17.8365,17.8365,17.7978,17.8075,15000.0
2010-09-03 10:00:00,18.41,18.41,18.38,18.4,22200.0,17.7978,17.7978,17.7688,17.7882,22200.0
2010-09-03 10:05:00,18.4,18.4,18.37,18.38,10500.0,17.7882,17.7882,17.7592,17.7688,10500.0
2010-09-03 10:10:00,18.38,18.38,18.36,18.36,4800.0,17.7688,17.7688,17.7495,17.7495,4800.0
2010-09-03 10:15:00,18.34,18.37,18.34,18.36,1500.0,17.7302,17.7592,17.7302,17.7495,1500.0
2010-09-03 10:20:00,18.38,18.38,18.36,18.36,5400.0,17.7688,17.7688,17.7495,17.7495,5400.0
2010-09-03 10:25:00,18.36,18.36,18.32,18.32,2400.0,17.7495,17.7495,17.7108,17.7108,2400.0
2010-09-03 10:30:00,18.3,18.3,18.27,18.27,1500.0,17.6915,17.6915,17.6625,17.6625,1500.0
2010-09-03 10:35:00,18.26,18.26,18.26,18.26,600.0,17.6528,17.6528,17.6528,17.6528,600.0
2010-09-03 10:40:00,18.31,18.32,18.31,18.32,900.0,17.7011,17.7108,17.7011,17.7108,900.0
2010-09-03 10:45:00,18.31,18.31,18.31,18.31,600.0,17.7011,17.7011,17.7011,17.7011,600.0
2010-09-03 10:50:00,18.31,18.31,18.31,18.31,600.0,17.7011,17.7011,17.7011,17.7011,600.0
2010-09-03 10:55:00,18.28,18.28,18.28,18.28,2100.0,17.6721,17.6721,17.6721,17.6721,2100.0
2010-09-03 11:00:00,18.3,18.3,18.3,18.3,600.0,17.6915,17.6915,17.6915,17.6915,600.0
2010-09-03 11:05:00,18.31,18.31,18.3,18.3,1500.0,17.7011,17.7011,17.6915,17.6915,1500.0
2010-09-03 11:10:00,18.3,18.3,18.27,18.28,3000.0,17.6915,17.6915,17.6625,17.6721,3000.0
2010-09-03 11:15:00,18.3,18.31,18.3,18.31,600.0,17.6915,17.7011,17.6915,17.7011,600.0
2010-09-03 11:20:00,18.3,18.3,18.29,18.29,1800.0,17.6915,17.6915,17.6818,17.6818,1800.0
2010-09-03 11:25:00,18.29,18.29,18.29,18.29,600.0,17.6818,17.6818,17.6818,17.6818,600.0
2010-09-03 11:30:00,18.29,18.29,18.28,18.28,20100.0,17.6818,17.6818,17.6721,17.6721,20100.0
2010-09-03 11:35:00,18.27,18.27,18.27,18.27,1200.0,17.6625,17.6625,17.6625,17.6625,1200.0
2010-09-03 11:40:00,18.27,18.27,18.27,18.27,0.0,17.6625,17.6625,17.6625,17.6625,0.0
2010-09-03 11:45:00,18.27,18.27,18.27,18.27,0.0,17.6625,17.6625,17.6625,17.6625,0.0
2010-09-03 11:50:00,18.28,18.28,18.28,18.28,300.0,17.6721,17.6721,17.6721,17.6721,300.0
2010-09-03 11:55:00,18.29,18.29,18.29,18.29,300.0,17.6818,17.6818,17.6818,17.6818,300.0
2010-09-03 12:00:00,18.29,18.29,18.29,18.29,0.0,17.6818,17.6818,17.6818,17.6818,0.0
2010-09-03 12:05:00,18.29,18.29,18.29,18.29,0.0,17.6818,17.6818,17.6818,17.6818,0.0
2010-09-03 12:10:00,18.29,18.29,18.29,18.29,0.0,17.6818,17.6818,17.6818,17.6818,0.0
2010-09-03 12:15:00,18.29,18.29,18.29,18.29,1200.0,17.6818,17.6818,17.6818,17.6818,1200.0
2010-09-03 12:20:00,18.29,18.29,18.29,18.29,0.0,17.6818,17.6818,17.6818,17.6818,0.0
2010-09-03 12:25:00,18.29,18.29,18.29,18.29,0.0,17.6818,17.6818,17.6818,17.6818,0.0
2010-09-03 12:30:00,18.28,18.3,18.28,18.3,1800.0,17.6721,17.6915,17.6721,17.6915,1800.0
2010-09-03 12:35:00,18.3,18.3,18.3,18.3,0.0,17.6915,17.6915,17.6915,17.6915,0.0
2010-09-03 12:40:00,18.3,18.3,18.3,18.3,0.0,17.6915,17.6915,17.6915,17.6915,0.0
2010-09-03 12:45:00,18.3,18.3,18.3,18.3,0.0,17.6915,17.6915,17.6915,17.6915,0.0
2010-09-03 12:50:00,18.3,18.3,18.3,18.3,0.0,17.6915,17.6915,17.6915,17.6915,0.0
2010-09-03 12:55:00,18.32,18.32,18.32,18.32,300.0,17.7108,17.7108,17.7108,17.7108,300.0
2010-09-03 13:00:00,18.34,18.35,18.34,18.35,600.0,17.7302,17.7398,17.7302,17.7398,600.0
2010-09-03 13:05:00,18.35,18.35,18.35,18.35,0.0,17.7398,17.7398,17.7398,17.7398,0.0
2010-09-03 13:10:00,18.35,18.35,18.35,18.35,0.0,17.7398,17.7398,17.7398,17.7398,0.0
2010-09-03 13:15:00,18.35,18.35,18.35,18.35,0.0,17.7398,17.7398,17.7398,17.7398,0.0
2010-09-03 13:20:00,18.35,18.35,18.35,18.35,0.0,17.7398,17.7398,17.7398,17.7398,0.0
2010-09-03 13:25:00,18.32,18.32,18.32,18.32,900.0,17.7108,17.7108,17.7108,17.7108,900.0
2010-09-03 13:30:00,18.32,18.32,18.32,18.32,0.0,17.7108,17.7108,17.7108,17.7108,0.0
2010-09-03 13:35:00,18.32,18.32,18.32,18.32,0.0,17.7108,17.7108,17.7108,17.7108,0.0
2010-09-03 13:40:00,18.32,18.32,18.32,18.32,0.0,17.7108,17.7108,17.7108,17.7108,0.0
2010-09-03 13:45:00,18.34,18.34,18.34,18.34,1500.0,17.7302,17.7302,17.7302,17.7302,1500.0
2010-09-03 13:50:00,18.34,18.34,18.34,18.34,0.0,17.7302,17.7302,17.7302,17.7302,0.0
2010-09-03 13:55:00,18.34,18.34,18.34,18.34,0.0,17.7302,17.7302,17.7302,17.7302,0.0
2010-09-03 14:00:00,18.37,18.37,18.37,18.37,300.0,17.7592,17.7592,17.7592,17.7592,300.0
2010-09-03 14:05:00,18.38,18.38,18.38,18.38,300.0,17.7688,17.7688,17.7688,17.7688,300.0
2010-09-03 14:10:00,18.38,18.38,18.38,18.38,0.0,17.7688,17.7688,17.7688,17.7688,0.0
2010-09-03 14:15:00,18.38,18.38,18.38,18.38,0.0,17.7688,17.7688,17.7688,17.7688,0.0
2010-09-03 14:20:00,18.39,18.39,18.39,18.39,300.0,17.7785,17.7785,17.7785,17.7785,300.0
2010-09-03 14:25:00,18.39,18.39,18.39,18.39,0.0,17.7785,17.7785,17.7785,17.7785,0.0
2010-09-03 14:30:00,18.39,18.39,18.39,18.39,0.0,17.7785,17.7785,17.7785,17.7785,0.0
2010-09-03 14:35:00,18.42,18.43,18.42,18.43,1200.0,17.8075,17.8172,17.8075,17.8172,1200.0
2010-09-03 14:40:00,18.42,18.42,18.42,18.42,2700.0,17.8075,17.8075,17.8075,17.8075,2700.0
2010-09-03 14:45:00,18.42,18.42,18.42,18.42,0.0,17.8075,17.8075,17.8075,17.8075,0.0
2010-09-03 14:50:00,18.42,18.42,18.42,18.42,0.0,17.8075,17.8075,17.8075,17.8075,0.0
2010-09-03 14:55:00,18.39,18.39,18.39,18.39,600.0,17.7785,17.7785,17.7785,17.7785,600.0
2010-09-03 15:00:00,18.39,18.39,18.39,18.39,300.0,17.7785,17.7785,17.7785,17.7785,300.0
2010-09-03 15:05:00,18.39,18.39,18.39,18.39,0.0,17.7785,17.7785,17.7785,17.7785,0.0
2010-09-03 15:10:00,18.4,18.4,18.4,18.4,300.0,17.7882,17.7882,17.7882,17.7882,300.0
2010-09-03 15:15:00,18.4,18.4,18.4,18.4,0.0,17.7882,17.7882,17.7882,17.7882,0.0
2010-09-03 15:20:00,18.39,18.39,18.39,18.39,300.0,17.7785,17.7785,17.7785,17.7785,300.0
2010-09-03 15:25:00,18.43,18.43,18.43,18.43,300.0,17.8172,17.8172,17.8172,17.8172,300.0
2010-09-03 15:30:00,18.41,18.41,18.41,18.41,300.0,17.7978,17.7978,17.7978,17.7978,300.0
2010-09-03 15:35:00,18.43,18.43,18.42,18.42,114900.0,17.8172,17.8172,17.8075,17.8075,114900.0
2010-09-03 15:40:00,18.42,18.46,18.42,18.46,27300.0,17.8075,17.8462,17.8075,17.8462,27300.0
2010-09-03 15:45:00,18.45,18.47,18.45,18.47,19200.0,17.8365,17.8558,17.8365,17.8558,19200.0
2010-09-03 15:50:00,18.47,18.47,18.46,18.47,15000.0,17.8558,17.8558,17.8462,17.8558,15000.0
2010-09-03 15:55:00,18.47,18.48,18.46,18.46,58500.0,17.8558,17.8655,17.8462,17.8462,58500.0
2010-09-07 09:30:00,18.29,18.39,18.28,18.36,10800.0,17.6818,17.7785,17.6721,17.7495,10800.0
2010-09-07 09:35:00,18.39,18.39,18.34,18.34,30000.0,17.7785,17.7785,17.7302,17.7302,30000.0
2010-09-07 09:40:00,18.37,18.37,18.32,18.32,123000.0,17.7592,17.7592,17.7108,17.7108,123000.0
2010-09-07 09:45:00,18.35,18.35,18.29,18.29,8100.0,17.7398,17.7398,17.6818,17.6818,8100.0
2010-09-07 09:50:00,18.28,18.31,18.26,18.26,4800.0,17.6721,17.7011,17.6528,17.6528,4800.0
2010-09-07 09:55:00,18.26,18.26,18.23,18.23,3600.0,17.6528,17.6528,17.6238,17.6238,3600.0
2010-09-07 10:00:00,18.23,18.23,18.23,18.23,2400.0,17.6238,17.6238,17.6238,17.6238,2400.0
2010-09-07 10:05:00,18.22,18.24,18.22,18.24,600.0,17.6141,17.6335,17.6141,17.6335,600.0
2010-09-07 10:10:00,18.24,18.24,18.24,18.24,0.0,17.6335,17.6335,17.6335,17.6335,0.0
2010-09-07 10:15:00,18.24,18.24,18.24,18.24,0.0,17.6335,17.6335,17.6335,17.6335,0.0
2010-09-07 10:20:00,18.29,18.29,18.25,18.27,1500.0,17.6818,17.6818,17.6431,17.6625,1500.0
2010-09-07 10:25:00,18.27,18.27,18.27,18.27,0.0,17.6625,17.6625,17.6625,17.6625,0.0
2010-09-07 10:30:00,18.28,18.28,18.27,18.27,600.0,17.6721,17.6721,17.6625,17.6625,600.0
2010-09-07 10:35:00,18.27,18.27,18.26,18.26,1500.0,17.6625,17.6625,17.6528,17.6528,1500.0
2010-09-07 10:40:00,18.26,18.26,18.26,18.26,0.0,17.6528,17.6528,17.6528,17.6528,0.0
2010-09-07 10:45:00,18.28,18.28,18.27,18.27,900.0,17.6721,17.6721,17.6625,17.6625,900.0
2010-09-07 10:50:00,18.27,18.27,18.26,18.26,900.0,17.6625,17.6625,17.6528,17.6528,900.0
2010-09-07 10:55:00,18.26,18.26,18.26,18.26,300.0,17.6528,17.6528,17.6528,17.6528,300.0
2010-09-07 11:00:00,18.26,18.26,18.26,18.26,0.0,17.6528,17.6528,17.6528,17.6528,0.0
2010-09-07 11:05:00,18.26,18.26,18.24,18.24,1200.0,17.6528,17.6528,17.6335,17.6335,1200.0
2010-09-07 11:10:00,18.24,18.24,18.24,18.24,300.0,17.6335,17.6335,17.6335,17.6335,300.0
2010-09-07 11:15:00,18.24,18.26,18.24,18.26,1200.0,17.6335,17.6528,17.6335,17.6528,1200.0
2010-09-07 11:20:00,18.27,18.29,18.27,18.28,3300.0,17.6625,17.6818,17.6625,17.6721,3300.0
2010-09-07 11:25:00,18.28,18.31,18.28,18.31,900.0,17.6721,17.7011,17.6721,17.7011,900.0
2010-09-07 11:30:00,18.32,18.32,18.29,18.29,1800.0,17.7108,17.7108,17.6818,17.6818,1800.0
2010-09-07 11:35:00,18.3,18.3,18.3,18.3,300.0,17.6915,17.6915,17.6915,17.6915,300.0
2010-09-07 11:40:00,18.3,18.3,18.29,18.29,600.0,17.6915,17.6915,17.6818,17.6818,600.0
2010-09-07 11:45:00,18.29,18.29,18.29,18.29,0.0,17.6818,17.6818,17.6818,17.6818,0.0
2010-09-07 11:50:00,18.29,18.29,18.28,18.29,11400.0,17.6818,17.6818,17.6721,17.6818,11400.0
2010-09-07 11:55:00,18.29,18.33,18.29,18.33,4800.0,17.6818,17.7205,17.6818,17.7205,4800.0
2010-09-07 12:00:00,18.32,18.33,18.32,18.32,60600.0,17.7108,17.7205,17.7108,17.7108,60600.0
2010-09-07 12:05:00,18.35,18.35,18.35,18.35,300.0,17.7398,17.7398,17.7398,17.7398,300.0
2010-09-07 12:10:00,18.35,18.35,18.35,18.35,0.0,17.7398,17.7398,17.7398,17.7398,0.0
2010-09-07 12:15:00,18.35,18.35,18.35,18.35,0.0,17.7398,17.7398,17.7398,17.7398,0.0
2010-09-07 12:20:00,18.3,18.3,18.3,18.3,600.0,17.6915,17.6915,17.6915,17.6915,600.0
2010-09-07 12:25:00,18.3,18.3,18.3,18.3,0.0,17.6915,17.6915,17.6915,17.6915,0.0
2010-09-07 12:30:00,18.3,18.3,18.3,18.3,0.0,17.6915,17.6915,17.6915,17.6915,0.0
2010-09-07 12:35:00,18.3,18.3,18.3,18.3,0.0,17.6915,17.6915,17.6915,17.6915,0.0
2010-09-07 12:40:00,18.3,18.3,18.3,18.3,0.0,17.6915,17.6915,17.6915,17.6915,0.0
2010-09-07 12:45:00,18.3,18.3,18.3,18.3,0.0,17.6915,17.6915,17.6915,17.6915,0.0
2010-09-07 12:50:00,18.22,18.23,18.22,18.23,1800.0,17.6141,17.6238,17.6141,17.6238,1800.0
2010-09-07 12:55:00,18.23,18.23,18.23,18.23,0.0,17.6238,17.6238,17.6238,17.6238,0.0
2010-09-07 13:00:00,18.23,18.23,18.23,18.23,0.0,17.6238,17.6238,17.6238,17.6238,0.0
2010-09-07 13:05:00,18.23,18.23,18.23,18.23,0.0,17.6238,17.6238,17.6238,17.6238,0.0
2010-09-07 13:10:00,18.23,18.23,18.23,18.23,0.0,17.6238,17.6238,17.6238,17.6238,0.0
2010-09-07 13:15:00,18.23,18.24,18.22,18.22,2100.0,17.6238,17.6335,17.6141,17.6141,2100.0
2010-09-07 13:20:00,18.22,18.22,18.22,18.22,900.0,17.6141,17.6141,17.6141,17.6141,900.0
2010-09-07 13:25:00,18.22,18.22,18.22,18.22,300.0,17.6141,17.6141,17.6141,17.6141,300.0
2010-09-07 13:30:00,18.22,18.22,18.22,18.22,0.0,17.6141,17.6141,17.6141,17.6141,0.0
2010-09-07 13:35:00,18.22,18.22,18.22,18.22,0.0,17.6141,17.6141,17.6141,17.6141,0.0
2010-09-07 13:40:00,18.22,18.22,18.22,18.22,0.0,17.6141,17.6141,17.6141,17.6141,0.0
2010-09-07 13:45:00,18.22,18.22,18.22,18.22,0.0,17.6141,17.6141,17.6141,17.6141,0.0
2010-09-07 13:50:00,18.22,18.22,18.22,18.22,0.0,17.6141,17.6141,17.6141,17.6141,0.0
2010-09-07 13:55:00,18.22,18.22,18.22,18.22,0.0,17.6141,17.6141,17.6141,17.6141,0.0
2010-09-07 14:00:00,18.22,18.22,18.22,18.22,0.0,17.6141,17.6141,17.6141,17.6141,0.0
2010-09-07 14:05:00,18.26,18.26,18.26,18.26,300.0,17.6528,17.6528,17.6528,17.6528,300.0
2010-09-07 14:10:00,18.26,18.26,18.26,18.26,0.0,17.6528,17.6528,17.6528,17.6528,0.0
2010-09-07 14:15:00,18.28,18.29,18.28,18.29,900.0,17.6721,17.6818,17.6721,17.6818,900.0
2010-09-07 14:20:00,18.29,18.29,18.29,18.29,0.0,17.6818,17.6818,17.6818,17.6818,0.0
2010-09-07 14:25:00,18.27,18.27,18.27,18.27,900.0,17.6625,17.6625,17.6625,17.6625,900.0
2010-09-07 14:30:00,18.27,18.27,18.27,18.27,0.0,17.6625,17.6625,17.6625,17.6625,0.0
2010-09-07 14:35:00,18.26,18.26,18.26,18.26,1800.0,17.6528,17.6528,17.6528,17.6528,1800.0
2010-09-07 14:40:00,18.23,18.23,18.23,18.23,600.0,17.6238,17.6238,17.6238,17.6238,600.0
2010-09-07 14:45:00,18.24,18.24,18.24,18.24,300.0,17.6335,17.6335,17.6335,17.6335,300.0
2010-09-07 14:50:00,18.24,18.24,18.24,18.24,0.0,17.6335,17.6335,17.6335,17.6335,0.0
2010-09-07 14:55:00,18.2,18.2,18.2,18.2,300.0,17.5948,17.5948,17.5948,17.5948,300.0
2010-09-07 15:00:00,18.19,18.21,18.18,18.2,6000.0,17.5851,17.6045,17.5755,17.5948,6000.0
2010-09-07 15:05:00,18.2,18.2,18.19,18.19,900.0,17.5948,17.5948,17.5851,17.5851,900.0
2010-09-07 15:10:00,18.19,18.19,18.19,18.19,0.0,17.5851,17.5851,17.5851,17.5851,0.0
2010-09-07 15:15:00,18.19,18.2,18.19,18.2,9600.0,17.5851,17.5948,17.5851,17.5948,9600.0
2010-09-07 15:20:00,18.2,18.2,18.2,18.2,0.0,17.5948,17.5948,17.5948,17.5948,0.0
2010-09-07 15:25:00,18.2,18.2,18.2,18.2,0.0,17.5948,17.5948,17.5948,17.5948,0.0
2010-09-07 15:30:00,18.2,18.2,18.2,18.2,0.0,17.5948,17.5948,17.5948,17.5948,0.0
2010-09-07 15:35:00,18.22,18.23,18.22,18.23,900.0,17.6141,17.6238,17.6141,17.6238,900.0
2010-09-07 15:40:00,18.24,18.24,18.23,18.23,600.0,17.6335,17.6335,17.6238,17.6238,600.0
2010-09-07 15:45:00,18.23,18.24,18.22,18.22,1800.0,17.6238,17.6335,17.6141,17.6141,1800.0
2010-09-07 15:50:00,18.23,18.23,18.19,18.19,1200.0,17.6238,17.6238,17.5851,17.5851,1200.0
2010-09-07 15:55:00,18.19,18.21,18.18,18.2,5100.0,17.5851,17.6045,17.5755,17.5948,5100.0
2010-09-08 09:30:00,18.27,18.32,18.27,18.32,2100.0,17.6625,17.7108,17.6625,17.7108,2100.0
2010-09-08 09:35:00,18.37,18.39,18.37,18.39,900.0,17.7592,17.7785,17.7592,17.7785,900.0
2010-09-08 09:40:00,18.4,18.41,18.4,18.4,24000.0,17.7882,17.7978,17.7882,17.7882,24000.0
2010-09-08 09:45:00,18.42,18.42,18.42,18.42,300.0,17.8075,17.8075,17.8075,17.8075,300.0
2010-09-08 09:50:00,18.38,18.38,18.38,18.38,600.0,17.7688,17.7688,17.7688,17.7688,600.0
2010-09-08 09:55:00,18.39,18.39,18.39,18.39,1200.0,17.7785,17.7785,17.7785,17.7785,1200.0
2010-09-08 10:00:00,18.43,18.45,18.43,18.45,900.0,17.8172,17.8365,17.8172,17.8365,900.0
2010-09-08 10:05:00,18.47,18.47,18.46,18.46,3300.0,17.8558,17.8558,17.8462,17.8462,3300.0
2010-09-08 10:10:00,18.46,18.46,18.46,18.46,0.0,17.8462,17.8462,17.8462,17.8462,0.0
2010-09-08 10:15:00,18.42,18.43,18.38,18.38,138000.0,17.8075,17.8172,17.7688,17.7688,138000.0
2010-09-08 10:20:00,18.39,18.39,18.39,18.39,4500.0,17.7785,17.7785,17.7785,17.7785,4500.0
2010-09-08 10:25:00,18.38,18.41,18.38,18.41,2400.0,17.7688,17.7978,17.7688,17.7978,2400.0
2010-09-08 10:30:00,18.42,18.43,18.42,18.43,3000.0,17.8075,17.8172,17.8075,17.8172,3000.0
2010-09-08 10:35:00,18.43,18.43,18.43,18.43,0.0,17.8172,17.8172,17.8172,17.8172,0.0
2010-09-08 10:40:00,18.43,18.43,18.43,18.43,0.0,17.8172,17.8172,17.8172,17.8172,0.0
2010-09-08 10:45:00,18.43,18.43,18.43,18.43,0.0,17.8172,17.8172,17.8172,17.8172,0.0
2010-09-08 10:50:00,18.44,18.44,18.44,18.44,1200.0,17.8268,17.8268,17.8268,17.8268,1200.0
2010-09-08 10:55:00,18.44,18.45,18.44,18.45,600.0,17.8268,17.8365,17.8268,17.8365,600.0
2010-09-08 11:00:00,18.45,18.46,18.45,18.46,45300.0,17.8365,17.8462,17.8365,17.8462,45300.0
2010-09-08 11:05:00,18.48,18.48,18.47,18.47,2400.0,17.8655,17.8655,17.8558,17.8558,2400.0
2010-09-08 11:10:00,18.47,18.47,18.47,18.47,1500.0,17.8558,17.8558,17.8558,17.8558,1500.0
2010-09-08 11:15:00,18.47,18.47,18.47,18.47,0.0,17.8558,17.8558,17.8558,17.8558,0.0
2010-09-08 11:20:00,18.45,18.45,18.45,18.45,300.0,17.8365,17.8365,17.8365,17.8365,300.0
2010-09-08 11:25:00,18.44,18.44,18.44,18.44,300.0,17.8268,17.8268,17.8268,17.8268,300.0
2010-09-08 11:30:00,18.45,18.46,18.45,18.46,900.0,17.8365,17.8462,17.8365,17.8462,900.0
2010-09-08 11:35:00,18.45,18.45,18.45,18.45,600.0,17.8365,17.8365,17.8365,17.8365,600.0
2010-09-08 11:40:00,18.45,18.45,18.45,18.45,0.0,17.8365,17.8365,17.8365,17.8365,0.0
2010-09-08 11:45:00,18.45,18.45,18.45,18.45,2100.0,17.8365,17.8365,17.8365,17.8365,2100.0
2010-09-08 11:50:00,18.45,18.45,18.44,18.44,900.0,17.8365,17.8365,17.8268,17.8268,900.0
2010-09-08 11:55:00,18.44,18.44,18.44,18.44,0.0,17.8268,17.8268,17.8268,17.8268,0.0
2010-09-08 12:00:00,18.43,18.45,18.43,18.45,3300.0,17.8172,17.8365,17.8172,17.8365,3300.0
2010-09-08 12:05:00,18.43,18.44,18.43,18.44,600.0,17.8172,17.8268,17.8172,17.8268,600.0
2010-09-08 12:10:00,18.44,18.44,18.43,18.43,2400.0,17.8268,17.8268,17.8172,17.8172,2400.0
2010-09-08 12:15:00,18.44,18.44,18.44,18.44,300.0,17.8268,17.8268,17.8268,17.8268,300.0
2010-09-08 12:20:00,18.45,18.46,18.45,18.46,600.0,17.8365,17.8462,17.8365,17.8462,600.0
2010-09-08 12:25:00,18.46,18.46,18.46,18.46,0.0,17.8462,17.8462,17.8462,17.8462,0.0
2010-09-08 12:30:00,18.46,18.46,18.46,18.46,0.0,17.8462,17.8462,17.8462,17.8462,0.0
2010-09-08 12:35:00,18.46,18.46,18.46,18.46,0.0,17.8462,17.8462,17.8462,17.8462,0.0
2010-09-08 12:40:00,18.48,18.48,18.48,18.48,600.0,17.8655,17.8655,17.8655,17.8655,600.0
2010-09-08 12:45:00,18.5,18.5,18.49,18.49,1800.0,17.8848,17.8848,17.8752,17.8752,1800.0
2010-09-08 12:50:00,18.49,18.49,18.49,18.49,300.0,17.8752,17.8752,17.8752,17.8752,300.0
2010-09-08 12:55:00,18.49,18.49,18.49,18.49,300.0,17.8752,17.8752,17.8752,17.8752,300.0
2010-09-08 13:00:00,18.49,18.49,18.49,18.49,0.0,17.8752,17.8752,17.8752,17.8752,0.0
2010-09-08 13:05:00,18.47,18.47,18.47,18.47,300.0,17.8558,17.8558,17.8558,17.8558,300.0
2010-09-08 13:10:00,18.47,18.47,18.47,18.47,1500.0,17.8558,17.8558,17.8558,17.8558,1500.0
2010-09-08 13:15:00,18.47,18.47,18.47,18.47,2400.0,17.8558,17.8558,17.8558,17.8558,2400.0
2010-09-08 13:20:00,18.47,18.47,18.47,18.47,0.0,17.8558,17.8558,17.8558,17.8558,0.0
2010-09-08 13:25:00,18.48,18.48,18.48,18.48,2100.0,17.8655,17.8655,17.8655,17.8655,2100.0
2010-09-08 13:30:00,18.48,18.48,18.48,18.48,900.0,17.8655,17.8655,17.8655,17.8655,900.0
2010-09-08 13:35:00,18.48,18.48,18.48,18.48,0.0,17.8655,17.8655,17.8655,17.8655,0.0
2010-09-08 13:40:00,18.45,18.45,18.44,18.44,600.0,17.8365,17.8365,17.8268,17.8268,600.0
2010-09-08 13:45:00,18.42,18.42,18.41,18.41,6000.0,17.8075,17.8075,17.7978,17.7978,6000.0
2010-09-08 13:50:00,18.43,18.44,18.43,18.44,600.0,17.8172,17.8268,17.8172,17.8268,600.0
2010-09-08 13:55:00,18.42,18.42,18.42,18.42,300.0,17.8075,17.8075,17.8075,17.8075,300.0
2010-09-08 14:00:00,18.42,18.43,18.41,18.43,1800.0,17.8075,17.8172,17.7978,17.8172,1800.0
2010-09-08 14:05:00,18.41,18.43,18.41,18.41,1800.0,17.7978,17.8172,17.7978,17.7978,1800.0
2010-09-08 14:10:00,18.41,18.42,18.4,18.4,4200.0,17.7978,17.8075,17.7882,17.7882,4200.0
2010-09-08 14:15:00,18.43,18.43,18.43,18.43,600.0,17.8172,17.8172,17.8172,17.8172,600.0
2010-09-08 14:20:00,18.43,18.43,18.43,18.43,0.0,17.8172,17.8172,17.8172,17.8172,0.0
2010-09-08 14:25:00,18.46,18.46,18.46,18.46,600.0,17.8462,17.8462,17.8462,17.8462,600.0
2010-09-08 14:30:00,18.46,18.46,18.46,18.46,900.0,17.8462,17.8462,17.8462,17.8462,900.0
2010-09-08 14:35:00,18.46,18.46,18.46,18.46,300.0,17.8462,17.8462,17.8462,17.8462,300.0
2010-09-08 14:40:00,18.49,18.49,18.49,18.49,300.0,17.8752,17.8752,17.8752,17.8752,300.0
2010-09-08 14:45:00,18.49,18.49,18.49,18.49,300.0,17.8752,17.8752,17.8752,17.8752,300.0
2010-09-08 14:50:00,18.49,18.51,18.49,18.49,48000.0,17.8752,17.8945,17.8752,17.8752,48000.0
2010-09-08 14:55:00,18.49,18.49,18.49,18.49,0.0,17.8752,17.8752,17.8752,17.8752,0.0
2010-09-08 15:00:00,18.5,18.5,18.5,18.5,600.0,17.8848,17.8848,17.8848,17.8848,600.0
2010-09-08 15:05:00,18.51,18.51,18.51,18.51,300.0,17.8945,17.8945,17.8945,17.8945,300.0
2010-09-08 15:10:00,18.5,18.5,18.49,18.49,1200.0,17.8848,17.8848,17.8752,17.8752,1200.0
2010-09-08 15:15:00,18.5,18.5,18.49,18.49,900.0,17.8848,17.8848,17.8752,17.8752,900.0
2010-09-08 15:20:00,18.5,18.51,18.49,18.49,900.0,17.8848,17.8945,17.8752,17.8752,900.0
2010-09-08 15:25:00,18.49,18.49,18.47,18.47,3900.0,17.8752,17.8752,17.8558,17.8558,3900.0
2010-09-08 15:30:00,18.47,18.47,18.47,18.47,1500.0,17.8558,17.8558,17.8558,17.8558,1500.0
2010-09-08 15:35:00,18.49,18.52,18.49,18.51,2400.0,17.8752,17.9042,17.8752,17.8945,2400.0
2010-09-08 15:40:00,18.49,18.51,18.47,18.47,5100.0,17.8752,17.8945,17.8558,17.8558,5100.0
2010-09-08 15:45:00,18.49,18.49,18.48,18.48,900.0,17.8752,17.8752,17.8655,17.8655,900.0
2010-09-08 15:50:00,18.48,18.49,18.48,18.49,3000.0,17.8655,17.8752,17.8655,17.8752,3000.0
2010-09-08 15:55:00,18.47,18.51,18.47,18.5,3300.0,17.8558,17.8945,17.8558,17.8848,3300.0
2010-09-09 09:30:00,18.59,18.77,18.59,18.69,64800.0,17.9718,18.1459,17.9718,18.0685,64800.0
2010-09-09 09:35:00,18.68,18.7,18.68,18.7,9300.0,18.0588,18.0782,18.0588,18.0782,9300.0
2010-09-09 09:40:00,18.68,18.68,18.68,18.68,2400.0,18.0588,18.0588,18.0588,18.0588,2400.0
2010-09-09 09:45:00,18.68,18.68,18.65,18.65,7500.0,18.0588,18.0588,18.0298,18.0298,7500.0
2010-09-09 09:50:00,18.65,18.66,18.64,18.66,3000.0,18.0298,18.0395,18.0202,18.0395,3000.0
2010-09-09 09:55:00,18.66,18.66,18.66,18.66,900.0,18.0395,18.0395,18.0395,18.0395,900.0
2010-09-09 10:00:00,18.65,18.65,18.63,18.63,2100.0,18.0298,18.0298,18.0105,18.0105,2100.0
2010-09-09 10:05:00,18.64,18.64,18.62,18.62,1200.0,18.0202,18.0202,18.0008,18.0008,1200.0
2010-09-09 10:10:00,18.62,18.62,18.59,18.59,5700.0,18.0008,18.0008,17.9718,17.9718,5700.0
2010-09-09 10:15:00,18.61,18.61,18.59,18.59,2700.0,17.9912,17.9912,17.9718,17.9718,2700.0
2010-09-09 10:20:00,18.59,18.59,18.59,18.59,1800.0,17.9718,17.9718,17.9718,17.9718,1800.0
2010-09-09 10:25:00,18.61,18.61,18.61,18.61,900.0,17.9912,17.9912,17.9912,17.9912,900.0
2010-09-09 10:30:00,18.61,18.61,18.59,18.59,2400.0,17.9912,17.9912,17.9718,17.9718,2400.0
2010-09-09 10:35:00,18.6,18.61,18.59,18.61,33000.0,17.9815,17.9912,17.9718,17.9912,33000.0
2010-09-09 10:40:00,18.61,18.61,18.61,18.61,300.0,17.9912,17.9912,17.9912,17.9912,300.0
2010-09-09 10:45:00,18.61,18.61,18.61,18.61,0.0,17.9912,17.9912,17.9912,17.9912,0.0
2010-09-09 10:50:00,18.61,18.61,18.6,18.6,600.0,17.9912,17.9912,17.9815,17.9815,600.0
2010-09-09 10:55:00,18.59,18.61,18.59,18.61,45900.0,17.9718,17.9912,17.9718,17.9912,45900.0
2010-09-09 11:00:00,18.6,18.62,18.6,18.61,3900.0,17.9815,18.0008,17.9815,17.9912,3900.0
2010-09-09 11:05:00,18.61,18.61,18.6,18.6,600.0,17.9912,17.9912,17.9815,17.9815,600.0
2010-09-09 11:10:00,18.61,18.61,18.61,18.61,29400.0,17.9912,17.9912,17.9912,17.9912,29400.0
2010-09-09 11:15:00,18.61,18.61,18.61,18.61,0.0,17.9912,17.9912,17.9912,17.9912,0.0
2010-09-09 11:20:00,18.61,18.61,18.61,18.61,0.0,17.9912,17.9912,17.9912,17.9912,0.0
2010-09-09 11:25:00,18.61,18.61,18.61,18.61,0.0,17.9912,17.9912,17.9912,17.9912,0.0
2010-09-09 11:30:00,18.62,18.62,18.62,18.62,3600.0,18.0008,18.0008,18.0008,18.0008,3600.0
2010-09-09 11:35:00,18.62,18.62,18.62,18.62,0.0,18.0008,18.0008,18.0008,18.0008,0.0
2010-09-09 11:40:00,18.62,18.62,18.62,18.62,0.0,18.0008,18.0008,18.0008,18.0008,0.0
2010-09-09 11:45:00,18.61,18.61,18.61,18.61,300.0,17.9912,17.9912,17.9912,17.9912,300.0
2010-09-09 11:50:00,18.61,18.61,18.61,18.61,0.0,17.9912,17.9912,17.9912,17.9912,0.0
2010-09-09 11:55:00,18.61,18.61,18.61,18.61,600.0,17.9912,17.9912,17.9912,17.9912,600.0
2010-09-09 12:00:00,18.61,18.62,18.61,18.62,1200.0,17.9912,18.0008,17.9912,18.0008,1200.0
2010-09-09 12:05:00,18.61,18.61,18.61,18.61,600.0,17.9912,17.9912,17.9912,17.9912,600.0
2010-09-09 12:10:00,18.62,18.62,18.62,18.62,57900.0,18.0008,18.0008,18.0008,18.0008,57900.0
2010-09-09 12:15:00,18.62,18.62,18.62,18.62,600.0,18.0008,18.0008,18.0008,18.0008,600.0
2010-09-09 12:20:00,18.61,18.62,18.61,18.62,1800.0,17.9912,18.0008,17.9912,18.0008,1800.0
2010-09-09 12:25:00,18.62,18.62,18.62,18.62,0.0,18.0008,18.0008,18.0008,18.0008,0.0
2010-09-09 12:30:00,18.62,18.62,18.62,18.62,0.0,18.0008,18.0008,18.0008,18.0008,0.0
2010-09-09 12:35:00,18.62,18.62,18.62,18.62,0.0,18.0008,18.0008,18.0008,18.0008,0.0
2010-09-09 12:40:00,18.62,18.62,18.62,18.62,0.0,18.0008,18.0008,18.0008,18.0008,0.0
2010-09-09 12:45:00,18.6,18.62,18.6,18.61,5700.0,17.9815,18.0008,17.9815,17.9912,5700.0
2010-09-09 12:50:00,18.62,18.63,18.62,18.62,3300.0,18.0008,18.0105,18.0008,18.0008,3300.0
2010-09-09 12:55:00,18.59,18.59,18.57,18.57,1200.0,17.9718,17.9718,17.9525,17.9525,1200.0
2010-09-09 13:00:00,18.57,18.57,18.57,18.57,1200.0,17.9525,17.9525,17.9525,17.9525,1200.0
2010-09-09 13:05:00,18.57,18.57,18.57,18.57,300.0,17.9525,17.9525,17.9525,17.9525,300.0
2010-09-09 13:10:00,18.55,18.55,18.54,18.54,900.0,17.9332,17.9332,17.9235,17.9235,900.0
2010-09-09 13:15:00,18.54,18.54,18.54,18.54,0.0,17.9235,17.9235,17.9235,17.9235,0.0
2010-09-09 13:20:00,18.55,18.55,18.55,18.55,600.0,17.9332,17.9332,17.9332,17.9332,600.0
2010-09-09 13:25:00,18.55,18.55,18.52,18.52,600.0,17.9332,17.9332,17.9042,17.9042,600.0
2010-09-09 13:30:00,18.52,18.52,18.52,18.52,300.0,17.9042,17.9042,17.9042,17.9042,300.0
2010-09-09 13:35:00,18.54,18.55,18.52,18.52,2400.0,17.9235,17.9332,17.9042,17.9042,2400.0
2010-09-09 13:40:00,18.52,18.52,18.52,18.52,0.0,17.9042,17.9042,17.9042,17.9042,0.0
2010-09-09 13:45:00,18.5,18.53,18.5,18.53,1500.0,17.8848,17.9138,17.8848,17.9138,1500.0
2010-09-09 13:50:00,18.53,18.53,18.53,18.53,1500.0,17.9138,17.9138,17.9138,17.9138,1500.0
2010-09-09 13:55:00,18.51,18.51,18.51,18.51,300.0,17.8945,17.8945,17.8945,17.8945,300.0
2010-09-09 14:00:00,18.5,18.51,18.5,18.5,1500.0,17.8848,17.8945,17.8848,17.8848,1500.0
2010-09-09 14:05:00,18.49,18.49,18.49,18.49,300.0,17.8752,17.8752,17.8752,17.8752,300.0
2010-09-09 14:10:00,18.49,18.49,18.49,18.49,0.0,17.8752,17.8752,17.8752,17.8752,0.0
2010-09-09 14:15:00,18.49,18.49,18.49,18.49,0.0,17.8752,17.8752,17.8752,17.8752,0.0
2010-09-09 14:20:00,18.49,18.49,18.49,18.49,0.0,17.8752,17.8752,17.8752,17.8752,0.0
2010-09-09 14:25:00,18.5,18.5,18.5,18.5,300.0,17.8848,17.8848,17.8848,17.8848,300.0
2010-09-09 14:30:00,18.5,18.5,18.5,18.5,300.0,17.8848,17.8848,17.8848,17.8848,300.0
2010-09-09 14:35:00,18.5,18.5,18.5,18.5,300.0,17.8848,17.8848,17.8848,17.8848,300.0
2010-09-09 14:40:00,18.5,18.5,18.5,18.5,0.0,17.8848,17.8848,17.8848,17.8848,0.0
2010-09-09 14:45:00,18.51,18.51,18.51,18.51,300.0,17.8945,17.8945,17.8945,17.8945,300.0
2010-09-09 14:50:00,18.51,18.51,18.51,18.51,0.0,17.8945,17.8945,17.8945,17.8945,0.0
2010-09-09 14:55:00,18.51,18.51,18.51,18.51,0.0,17.8945,17.8945,17.8945,17.8945,0.0
2010-09-09 15:00:00,18.51,18.51,18.51,18.51,0.0,17.8945,17.8945,17.8945,17.8945,0.0
2010-09-09 15:05:00,18.54,18.54,18.53,18.53,2700.0,17.9235,17.9235,17.9138,17.9138,2700.0
2010-09-09 15:10:00,18.53,18.53,18.53,18.53,0.0,17.9138,17.9138,17.9138,17.9138,0.0
2010-09-09 15:15:00,18.54,18.56,18.54,18.56,4500.0,17.9235,17.9428,17.9235,17.9428,4500.0
2010-09-09 15:20:00,18.56,18.57,18.56,18.57,600.0,17.9428,17.9525,17.9428,17.9525,600.0
2010-09-09 15:25:00,18.57,18.58,18.56,18.58,1500.0,17.9525,17.9622,17.9428,17.9622,1500.0
2010-09-09 15:30:00,18.58,18.58,18.58,18.58,300.0,17.9622,17.9622,17.9622,17.9622,300.0
2010-09-09 15:35:00,18.58,18.59,18.58,18.59,1200.0,17.9622,17.9718,17.9622,17.9718,1200.0
2010-09-09 15:40:00,18.58,18.58,18.57,18.57,1500.0,17.9622,17.9622,17.9525,17.9525,1500.0
2010-09-09 15:45:00,18.55,18.56,18.55,18.56,2100.0,17.9332,17.9428,17.9332,17.9428,2100.0
2010-09-09 15:50:00,18.56,18.57,18.55,18.55,1200.0,17.9428,17.9525,17.9332,17.9332,1200.0
2010-09-09 15:55:00,18.55,18.57,18.55,18.56,5700.0,17.9332,17.9525,17.9332,17.9428,5700.0
2010-09-10 09:30:00,18.6,18.6,18.6,18.6,300.0,17.9815,17.9815,17.9815,17.9815,300.0
2010-09-10 09:35:00,18.59,18.6,18.59,18.6,600.0,17.9718,17.9815,17.9718,17.9815,600.0
2010-09-10 09:40:00,18.62,18.63,18.62,18.63,600.0,18.0008,18.0105,18.0008,18.0105,600.0
2010-09-10 09:45:00,18.61,18.64,18.61,18.64,2100.0,17.9912,18.0202,17.9912,18.0202,2100.0
2010-09-10 09:50:00,18.64,18.7,18.64,18.68,3300.0,18.0202,18.0782,18.0202,18.0588,3300.0
2010-09-10 09:55:00,18.7,18.7,18.7,18.7,300.0,18.0782,18.0782,18.0782,18.0782,300.0
2010-09-10 10:00:00,18.64,18.7,18.64,18.7,7200.0,18.0202,18.0782,18.0202,18.0782,7200.0
2010-09-10 10:05:00,18.67,18.72,18.67,18.72,46200.0,18.0492,18.0975,18.0492,18.0975,46200.0
2010-09-10 10:10:00,18.74,18.74,18.74,18.74,1200.0,18.1169,18.1169,18.1169,18.1169,1200.0
2010-09-10 10:15:00,18.72,18.75,18.72,18.75,1800.0,18.0975,18.1265,18.0975,18.1265,1800.0
2010-09-10 10:20:00,18.76,18.76,18.76,18.76,300.0,18.1362,18.1362,18.1362,18.1362,300.0
2010-09-10 10:25:00,18.74,18.74,18.72,18.72,2100.0,18.1169,18.1169,18.0975,18.0975,2100.0
2010-09-10 10:30:00,18.73,18.74,18.72,18.73,3600.0,18.1072,18.1169,18.0975,18.1072,3600.0
2010-09-10 10:35:00,18.75,18.75,18.75,18.75,300.0,18.1265,18.1265,18.1265,18.1265,300.0
2010-09-10 10:40:00,18.75,18.75,18.75,18.75,0.0,18.1265,18.1265,18.1265,18.1265,0.0
2010-09-10 10:45:00,18.73,18.73,18.72,18.72,1800.0,18.1072,18.1072,18.0975,18.0975,1800.0
2010-09-10 10:50:00,18.73,18.73,18.72,18.72,1500.0,18.1072,18.1072,18.0975,18.0975,1500.0
2010-09-10 10:55:00,18.72,18.72,18.72,18.72,1500.0,18.0975,18.0975,18.0975,18.0975,1500.0
2010-09-10 11:00:00,18.7,18.7,18.7,18.7,600.0,18.0782,18.0782,18.0782,18.0782,600.0
2010-09-10 11:05:00,18.69,18.69,18.66,18.66,50400.0,18.0685,18.0685,18.0395,18.0395,50400.0
2010-09-10 11:10:00,18.66,18.66,18.66,18.66,300.0,18.0395,18.0395,18.0395,18.0395,300.0
2010-09-10 11:15:00,18.67,18.67,18.65,18.65,3900.0,18.0492,18.0492,18.0298,18.0298,3900.0
2010-09-10 11:20:00,18.65,18.65,18.65,18.65,0.0,18.0298,18.0298,18.0298,18.0298,0.0
2010-09-10 11:25:00,18.68,18.68,18.68,18.68,300.0,18.0588,18.0588,18.0588,18.0588,300.0
2010-09-10 11:30:00,18.69,18.7,18.69,18.7,1800.0,18.0685,18.0782,18.0685,18.0782,1800.0
2010-09-10 11:35:00,18.7,18.7,18.7,18.7,0.0,18.0782,18.0782,18.0782,18.0782,0.0
2010-09-10 11:40:00,18.66,18.66,18.66,18.66,600.0,18.0395,18.0395,18.0395,18.0395,600.0
2010-09-10 11:45:00,18.66,18.66,18.65,18.65,900.0,18.0395,18.0395,18.0298,18.0298,900.0
2010-09-10 11:50:00,18.63,18.64,18.63,18.64,2700.0,18.0105,18.0202,18.0105,18.0202,2700.0
2010-09-10 11:55:00,18.61,18.62,18.61,18.62,1200.0,17.9912,18.0008,17.9912,18.0008,1200.0
2010-09-10 12:00:00,18.63,18.63,18.6,18.6,1200.0,18.0105,18.0105,17.9815,17.9815,1200.0
2010-09-10 12:05:00,18.6,18.6,18.6,18.6,0.0,17.9815,17.9815,17.9815,17.9815,0.0
2010-09-10 12:10:00,18.59,18.59,18.59,18.59,900.0,17.9718,17.9718,17.9718,17.9718,900.0
2010-09-10 12:15:00,18.61,18.61,18.61,18.61,300.0,17.9912,17.9912,17.9912,17.9912,300.0
2010-09-10 12:20:00,18.63,18.63,18.62,18.62,600.0,18.0105,18.0105,18.0008,18.0008,600.0
2010-09-10 12:25:00,18.61,18.61,18.61,18.61,300.0,17.9912,17.9912,17.9912,17.9912,300.0
2010-09-10 12:30:00,18.6,18.62,18.6,18.62,900.0,17.9815,18.0008,17.9815,18.0008,900.0
2010-09-10 12:35:00,18.62,18.62,18.62,18.62,1500.0,18.0008,18.0008,18.0008,18.0008,1500.0
2010-09-10 12:40:00,18.63,18.65,18.63,18.65,1500.0,18.0105,18.0298,18.0105,18.0298,1500.0
2010-09-10 12:45:00,18.65,18.65,18.65,18.65,0.0,18.0298,18.0298,18.0298,18.0298,0.0
2010-09-10 12:50:00,18.65,18.65,18.65,18.65,0.0,18.0298,18.0298,18.0298,18.0298,0.0
2010-09-10 12:55:00,18.67,18.67,18.67,18.67,300.0,18.0492,18.0492,18.0492,18.0492,300.0
2010-09-10 13:00:00,18.67,18.67,18.67,18.67,0.0,18.0492,18.0492,18.0492,18.0492,0.0
2010-09-10 13:05:00,18.67,18.67,18.67,18.67,900.0,18.0492,18.0492,18.0492,18.0492,900.0
2010-09-10 13:10:00,18.69,18.69,18.69,18.69,600.0,18.0685,18.0685,18.0685,18.0685,600.0
2010-09-10 13:15:00,18.69,18.69,18.69,18.69,0.0,18.0685,18.0685,18.0685,18.0685,0.0
2010-09-10 13:20:00,18.69,18.69,18.69,18.69,0.0,18.0685,18.0685,18.0685,18.0685,0.0
2010-09-10 13:25:00,18.69,18.69,18.69,18.69,0.0,18.0685,18.0685,18.0685,18.0685,0.0
2010-09-10 13:30:00,18.7,18.71,18.7,18.71,1800.0,18.0782,18.0878,18.0782,18.0878,1800.0
2010-09-10 13:35:00,18.71,18.71,18.71,18.71,0.0,18.0878,18.0878,18.0878,18.0878,0.0
2010-09-10 13:40:00,18.72,18.72,18.7,18.7,900.0,18.0975,18.0975,18.0782,18.0782,900.0
2010-09-10 13:45:00,18.7,18.7,18.7,18.7,300.0,18.0782,18.0782,18.0782,18.0782,300.0
2010-09-10 13:50:00,18.72,18.72,18.72,18.72,600.0,18.0975,18.0975,18.0975,18.0975,600.0
2010-09-10 13:55:00,18.72,18.72,18.72,18.72,0.0,18.0975,18.0975,18.0975,18.0975,0.0
2010-09-10 14:00:00,18.72,18.72,18.72,18.72,0.0,18.0975,18.0975,18.0975,18.0975,0.0
2010-09-10 14:05:00,18.72,18.74,18.72,18.74,1200.0,18.0975,18.1169,18.0975,18.1169,1200.0
2010-09-10 14:10:00,18.74,18.74,18.74,18.74,0.0,18.1169,18.1169,18.1169,18.1169,0.0
2010-09-10 14:15:00,18.74,18.74,18.74,18.74,0.0,18.1169,18.1169,18.1169,18.1169,0.0
2010-09-10 14:20:00,18.74,18.74,18.74,18.74,0.0,18.1169,18.1169,18.1169,18.1169,0.0
2010-09-10 14:25:00,18.73,18.76,18.73,18.76,3900.0,18.1072,18.1362,18.1072,18.1362,3900.0
2010-09-10 14:30:00,18.76,18.76,18.76,18.76,0.0,18.1362,18.1362,18.1362,18.1362,0.0
2010-09-10 14:35:00,18.76,18.76,18.76,18.76,0.0,18.1362,18.1362,18.1362,18.1362,0.0
2010-09-10 14:40:00,18.78,18.8,18.78,18.8,4200.0,18.1555,18.1749,18.1555,18.1749,4200.0
2010-09-10 14:45:00,18.8,18.8,18.8,18.8,0.0,18.1749,18.1749,18.1749,18.1749,0.0
2010-09-10 14:50:00,18.8,18.81,18.8,18.81,43800.0,18.1749,18.1845,18.1749,18.1845,43800.0
2010-09-10 14:55:00,18.79,18.79,18.79,18.79,600.0,18.1652,18.1652,18.1652,18.1652,600.0
2010-09-10 15:00:00,18.79,18.79,18.79,18.79,0.0,18.1652,18.1652,18.1652,18.1652,0.0
2010-09-10 15:05:00,18.79,18.79,18.78,18.78,2100.0,18.1652,18.1652,18.1555,18.1555,2100.0
2010-09-10 15:10:00,18.79,18.8,18.79,18.8,1800.0,18.1652,18.1749,18.1652,18.1749,1800.0
2010-09-10 15:15:00,18.81,18.83,18.81,18.83,3600.0,18.1845,18.2039,18.1845,18.2039,3600.0
2010-09-10 15:20:00,18.8,18.8,18.8,18.8,600.0,18.1749,18.1749,18.1749,18.1749,600.0
2010-09-10 15:25:00,18.82,18.82,18.81,18.81,2100.0,18.1942,18.1942,18.1845,18.1845,2100.0
2010-09-10 15:30:00,18.81,18.84,18.81,18.84,3300.0,18.1845,18.2135,18.1845,18.2135,3300.0
2010-09-10 15:35:00,18.82,18.82,18.82,18.82,600.0,18.1942,18.1942,18.1942,18.1942,600.0
2010-09-10 15:40:00,18.82,18.82,18.82,18.82,0.0,18.1942,18.1942,18.1942,18.1942,0.0
2010-09-10 15:45:00,18.81,18.82,18.8,18.81,3300.0,18.1845,18.1942,18.1749,18.1845,3300.0
2010-09-10 15:50:00,18.81,18.82,18.81,18.82,4800.0,18.1845,18.1942,18.1845,18.1942,4800.0
2010-09-10 15:55:00,18.82,18.82,18.81,18.81,9300.0,18.1942,18.1942,18.1845,18.1845,9300.0
2010-09-13 09:30:00,18.96,18.96,18.91,18.91,7800.0,18.3295,18.3295,18.2812,18.2812,7800.0
2010-09-13 09:35:00,18.87,18.91,18.87,18.91,3600.0,18.2425,18.2812,18.2425,18.2812,3600.0
2010-09-13 09:40:00,18.93,18.94,18.89,18.89,5400.0,18.3005,18.3102,18.2619,18.2619,5400.0
2010-09-13 09:45:00,18.91,18.92,18.91,18.91,1800.0,18.2812,18.2909,18.2812,18.2812,1800.0
2010-09-13 09:50:00,18.91,18.91,18.91,18.91,0.0,18.2812,18.2812,18.2812,18.2812,0.0
2010-09-13 09:55:00,18.84,18.84,18.84,18.84,300.0,18.2135,18.2135,18.2135,18.2135,300.0
2010-09-13 10:00:00,18.84,18.84,18.84,18.84,0.0,18.2135,18.2135,18.2135,18.2135,0.0
2010-09-13 10:05:00,18.88,18.92,18.88,18.9,4200.0,18.2522,18.2909,18.2522,18.2715,4200.0
2010-09-13 10:10:00,18.89,18.89,18.89,18.89,600.0,18.2619,18.2619,18.2619,18.2619,600.0
2010-09-13 10:15:00,18.89,18.89,18.89,18.89,0.0,18.2619,18.2619,18.2619,18.2619,0.0
2010-09-13 10:20:00,18.89,18.89,18.89,18.89,0.0,18.2619,18.2619,18.2619,18.2619,0.0
2010-09-13 10:25:00,18.89,18.89,18.89,18.89,600.0,18.2619,18.2619,18.2619,18.2619,600.0
2010-09-13 10:30:00,18.89,18.9,18.88,18.88,3300.0,18.2619,18.2715,18.2522,18.2522,3300.0
2010-09-13 10:35:00,18.88,18.88,18.88,18.88,300.0,18.2522,18.2522,18.2522,18.2522,300.0
2010-09-13 10:40:00,18.88,18.88,18.88,18.88,0.0,18.2522,18.2522,18.2522,18.2522,0.0
2010-09-13 10:45:00,18.9,18.92,18.9,18.92,5100.0,18.2715,18.2909,18.2715,18.2909,5100.0
2010-09-13 10:50:00,18.92,18.92,18.92,18.92,1200.0,18.2909,18.2909,18.2909,18.2909,1200.0
2010-09-13 10:55:00,18.92,18.92,18.92,18.92,0.0,18.2909,18.2909,18.2909,18.2909,0.0
2010-09-13 11:00:00,18.92,18.92,18.92,18.92,0.0,18.2909,18.2909,18.2909,18.2909,0.0
2010-09-13 11:05:00,18.89,18.89,18.89,18.89,900.0,18.2619,18.2619,18.2619,18.2619,900.0
2010-09-13 11:10:00,18.89,18.89,18.89,18.89,0.0,18.2619,18.2619,18.2619,18.2619,0.0
2010-09-13 11:15:00,18.92,18.92,18.92,18.92,600.0,18.2909,18.2909,18.2909,18.2909,600.0
2010-09-13 11:20:00,18.92,18.92,18.92,18.92,3000.0,18.2909,18.2909,18.2909,18.2909,3000.0
2010-09-13 11:25:00,18.91,18.91,18.91,18.91,300.0,18.2812,18.2812,18.2812,18.2812,300.0
2010-09-13 11:30:00,18.91,18.91,18.91,18.91,0.0,18.2812,18.2812,18.2812,18.2812,0.0
2010-09-13 11:35:00,18.9,18.9,18.9,18.9,3000.0,18.2715,18.2715,18.2715,18.2715,3000.0
2010-09-13 11:40:00,18.89,18.9,18.89,18.9,900.0,18.2619,18.2715,18.2619,18.2715,900.0
2010-09-13 11:45:00,18.9,18.9,18.9,18.9,0.0,18.2715,18.2715,18.2715,18.2715,0.0
2010-09-13 11:50:00,18.87,18.87,18.87,18.87,1500.0,18.2425,18.2425,18.2425,18.2425,1500.0
2010-09-13 11:55:00,18.89,18.89,18.89,18.89,900.0,18.2619,18.2619,18.2619,18.2619,900.0
2010-09-13 12:00:00,18.89,18.89,18.89,18.89,0.0,18.2619,18.2619,18.2619,18.2619,0.0
2010-09-13 12:05:00,18.87,18.87,18.87,18.87,4800.0,18.2425,18.2425,18.2425,18.2425,4800.0
2010-09-13 12:10:00,18.87,18.88,18.87,18.88,31500.0,18.2425,18.2522,18.2425,18.2522,31500.0
2010-09-13 12:15:00,18.86,18.86,18.86,18.86,600.0,18.2329,18.2329,18.2329,18.2329,600.0
2010-09-13 12:20:00,18.85,18.85,18.83,18.83,1200.0,18.2232,18.2232,18.2039,18.2039,1200.0
2010-09-13 12:25:00,18.83,18.83,18.83,18.83,75600.0,18.2039,18.2039,18.2039,18.2039,75600.0
2010-09-13 12:30:00,18.82,18.82,18.81,18.81,600.0,18.1942,18.1942,18.1845,18.1845,600.0
2010-09-13 12:35:00,18.83,18.83,18.83,18.83,300.0,18.2039,18.2039,18.2039,18.2039,300.0
2010-09-13 12:40:00,18.83,18.83,18.83,18.83,0.0,18.2039,18.2039,18.2039,18.2039,0.0
2010-09-13 12:45:00,18.83,18.83,18.83,18.83,0.0,18.2039,18.2039,18.2039,18.2039,0.0
2010-09-13 12:50:00,18.83,18.83,18.83,18.83,0.0,18.2039,18.2039,18.2039,18.2039,0.0
2010-09-13 12:55:00,18.8,18.81,18.8,18.81,2400.0,18.1749,18.1845,18.1749,18.1845,2400.0
2010-09-13 13:00:00,18.81,18.81,18.81,18.81,0.0,18.1845,18.1845,18.1845,18.1845,0.0
2010-09-13 13:05:00,18.81,18.81,18.81,18.81,0.0,18.1845,18.1845,18.1845,18.1845,0.0
2010-09-13 13:10:00,18.81,18.81,18.81,18.81,0.0,18.1845,18.1845,18.1845,18.1845,0.0
2010-09-13 13:15:00,18.81,18.81,18.81,18.81,300.0,18.1845,18.1845,18.1845,18.1845,300.0
2010-09-13 13:20:00,18.82,18.85,18.82,18.85,1200.0,18.1942,18.2232,18.1942,18.2232,1200.0
2010-09-13 13:25:00,18.85,18.85,18.85,18.85,0.0,18.2232,18.2232,18.2232,18.2232,0.0
2010-09-13 13:30:00,18.85,18.85,18.85,18.85,0.0,18.2232,18.2232,18.2232,18.2232,0.0
2010-09-13 13:35:00,18.85,18.85,18.85,18.85,0.0,18.2232,18.2232,18.2232,18.2232,0.0
2010-09-13 13:40:00,18.85,18.85,18.85,18.85,0.0,18.2232,18.2232,18.2232,18.2232,0.0
2010-09-13 13:45:00,18.82,18.82,18.82,18.82,300.0,18.1942,18.1942,18.1942,18.1942,300.0
2010-09-13 13:50:00,18.82,18.82,18.82,18.82,0.0,18.1942,18.1942,18.1942,18.1942,0.0
2010-09-13 13:55:00,18.81,18.81,18.81,18.81,300.0,18.1845,18.1845,18.1845,18.1845,300.0
2010-09-13 14:00:00,18.82,18.82,18.79,18.79,900.0,18.1942,18.1942,18.1652,18.1652,900.0
2010-09-13 14:05:00,18.79,18.79,18.79,18.79,0.0,18.1652,18.1652,18.1652,18.1652,0.0
2010-09-13 14:10:00,18.79,18.79,18.79,18.79,300.0,18.1652,18.1652,18.1652,18.1652,300.0
2010-09-13 14:15:00,18.8,18.8,18.8,18.8,1200.0,18.1749,18.1749,18.1749,18.1749,1200.0
2010-09-13 14:20:00,18.81,18.81,18.81,18.81,300.0,18.1845,18.1845,18.1845,18.1845,300.0
2010-09-13 14:25:00,18.81,18.81,18.81,18.81,0.0,18.1845,18.1845,18.1845,18.1845,0.0
2010-09-13 14:30:00,18.85,18.85,18.85,18.85,300.0,18.2232,18.2232,18.2232,18.2232,300.0
2010-09-13 14:35:00,18.85,18.85,18.85,18.85,0.0,18.2232,18.2232,18.2232,18.2232,0.0
2010-09-13 14:40:00,18.85,18.85,18.85,18.85,0.0,18.2232,18.2232,18.2232,18.2232,0.0
2010-09-13 14:45:00,18.85,18.85,18.85,18.85,1500.0,18.2232,18.2232,18.2232,18.2232,1500.0
2010-09-13 14:50:00,18.84,18.84,18.84,18.84,3900.0,18.2135,18.2135,18.2135,18.2135,3900.0
2010-09-13 14:55:00,18.84,18.84,18.84,18.84,0.0,18.2135,18.2135,18.2135,18.2135,0.0
2010-09-13 15:00:00,18.84,18.84,18.84,18.84,0.0,18.2135,18.2135,18.2135,18.2135,0.0
2010-09-13 15:05:00,18.84,18.84,18.84,18.84,0.0,18.2135,18.2135,18.2135,18.2135,0.0
2010-09-13 15:10:00,18.84,18.84,18.84,18.84,0.0,18.2135,18.2135,18.2135,18.2135,0.0
2010-09-13 15:15:00,18.86,18.86,18.86,18.86,900.0,18.2329,18.2329,18.2329,18.2329,900.0
2010-09-13 15:20:00,18.86,18.86,18.86,18.86,0.0,18.2329,18.2329,18.2329,18.2329,0.0
2010-09-13 15:25:00,18.86,18.86,18.86,18.86,300.0,18.2329,18.2329,18.2329,18.2329,300.0
2010-09-13 15:30:00,18.88,18.88,18.86,18.86,6300.0,18.2522,18.2522,18.2329,18.2329,6300.0
2010-09-13 15:35:00,18.88,18.89,18.88,18.89,1200.0,18.2522,18.2619,18.2522,18.2619,1200.0
2010-09-13 15:40:00,18.89,18.89,18.87,18.89,1500.0,18.2619,18.2619,18.2425,18.2619,1500.0
2010-09-13 15:45:00,18.87,18.89,18.87,18.87,900.0,18.2425,18.2619,18.2425,18.2425,900.0
2010-09-13 15:50:00,18.88,18.89,18.87,18.87,3000.0,18.2522,18.2619,18.2425,18.2425,3000.0
2010-09-13 15:55:00,18.87,18.87,18.84,18.84,6900.0,18.2425,18.2425,18.2135,18.2135,6900.0
2010-09-14 09:30:00,18.79,18.82,18.79,18.82,70800.0,18.1652,18.1942,18.1652,18.1942,70800.0
2010-09-14 09:35:00,18.79,18.8,18.79,18.8,17100.0,18.1652,18.1749,18.1652,18.1749,17100.0
2010-09-14 09:40:00,18.82,18.85,18.82,18.82,3300.0,18.1942,18.2232,18.1942,18.1942,3300.0
2010-09-14 09:45:00,18.83,18.86,18.83,18.85,23100.0,18.2039,18.2329,18.2039,18.2232,23100.0
2010-09-14 09:50:00,18.84,18.86,18.82,18.82,125100.0,18.2135,18.2329,18.1942,18.1942,125100.0
2010-09-14 09:55:00,18.81,18.81,18.79,18.79,9300.0,18.1845,18.1845,18.1652,18.1652,9300.0
2010-09-14 10:00:00,18.81,18.81,18.76,18.8,12000.0,18.1845,18.1845,18.1362,18.1749,12000.0
2010-09-14 10:05:00,18.8,18.8,18.76,18.76,12600.0,18.1749,18.1749,18.1362,18.1362,12600.0
2010-09-14 10:10:00,18.76,18.76,18.71,18.73,5100.0,18.1362,18.1362,18.0878,18.1072,5100.0
2010-09-14 10:15:00,18.73,18.73,18.73,18.73,600.0,18.1072,18.1072,18.1072,18.1072,600.0
2010-09-14 10:20:00,18.73,18.77,18.73,18.77,2400.0,18.1072,18.1459,18.1072,18.1459,2400.0
2010-09-14 10:25:00,18.77,18.77,18.75,18.75,600.0,18.1459,18.1459,18.1265,18.1265,600.0
2010-09-14 10:30:00,18.75,18.75,18.75,18.75,300.0,18.1265,18.1265,18.1265,18.1265,300.0
2010-09-14 10:35:00,18.72,18.72,18.72,18.72,2400.0,18.0975,18.0975,18.0975,18.0975,2400.0
2010-09-14 10:40:00,18.71,18.75,18.71,18.75,1800.0,18.0878,18.1265,18.0878,18.1265,1800.0
2010-09-14 10:45:00,18.76,18.77,18.76,18.77,1200.0,18.1362,18.1459,18.1362,18.1459,1200.0
2010-09-14 10:50:00,18.76,18.76,18.76,18.76,23400.0,18.1362,18.1362,18.1362,18.1362,23400.0
2010-09-14 10:55:00,18.76,18.76,18.76,18.76,0.0,18.1362,18.1362,18.1362,18.1362,0.0
2010-09-14 11:00:00,18.78,18.78,18.78,18.78,600.0,18.1555,18.1555,18.1555,18.1555,600.0
2010-09-14 11:05:00,18.78,18.78,18.78,18.78,0.0,18.1555,18.1555,18.1555,18.1555,0.0
2010-09-14 11:10:00,18.79,18.8,18.79,18.8,5700.0,18.1652,18.1749,18.1652,18.1749,5700.0
2010-09-14 11:15:00,18.8,18.8,18.8,18.8,0.0,18.1749,18.1749,18.1749,18.1749,0.0
2010-09-14 11:20:00,18.8,18.8,18.8,18.8,0.0,18.1749,18.1749,18.1749,18.1749,0.0
2010-09-14 11:25:00,18.77,18.77,18.76,18.76,2100.0,18.1459,18.1459,18.1362,18.1362,2100.0
2010-09-14 11:30:00,18.76,18.76,18.76,18.76,0.0,18.1362,18.1362,18.1362,18.1362,0.0
2010-09-14 11:35:00,18.79,18.79,18.79,18.79,300.0,18.1652,18.1652,18.1652,18.1652,300.0
2010-09-14 11:40:00,18.79,18.79,18.79,18.79,0.0,18.1652,18.1652,18.1652,18.1652,0.0
2010-09-14 11:45:00,18.81,18.81,18.81,18.81,1200.0,18.1845,18.1845,18.1845,18.1845,1200.0
2010-09-14 11:50:00,18.81,18.81,18.81,18.81,300.0,18.1845,18.1845,18.1845,18.1845,300.0
2010-09-14 11:55:00,18.79,18.79,18.79,18.79,3300.0,18.1652,18.1652,18.1652,18.1652,3300.0
2010-09-14 12:00:00,18.81,18.81,18.81,18.81,900.0,18.1845,18.1845,18.1845,18.1845,900.0
2010-09-14 12:05:00,18.83,18.83,18.83,18.83,1500.0,18.2039,18.2039,18.2039,18.2039,1500.0
2010-09-14 12:10:00,18.83,18.83,18.83,18.83,0.0,18.2039,18.2039,18.2039,18.2039,0.0
2010-09-14 12:15:00,18.83,18.83,18.83,18.83,0.0,18.2039,18.2039,18.2039,18.2039,0.0
2010-09-14 12:20:00,18.83,18.83,18.83,18.83,0.0,18.2039,18.2039,18.2039,18.2039,0.0
2010-09-14 12:25:00,18.86,18.86,18.86,18.86,300.0,18.2329,18.2329,18.2329,18.2329,300.0
2010-09-14 12:30:00,18.86,18.86,18.86,18.86,0.0,18.2329,18.2329,18.2329,18.2329,0.0
2010-09-14 12:35:00,18.86,18.86,18.84,18.84,1500.0,18.2329,18.2329,18.2135,18.2135,1500.0
2010-09-14 12:40:00,18.84,18.84,18.84,18.84,0.0,18.2135,18.2135,18.2135,18.2135,0.0
2010-09-14 12:45:00,18.84,18.85,18.84,18.85,900.0,18.2135,18.2232,18.2135,18.2232,900.0
2010-09-14 12:50:00,18.85,18.85,18.85,18.85,0.0,18.2232,18.2232,18.2232,18.2232,0.0
2010-09-14 12:55:00,18.85,18.85,18.85,18.85,0.0,18.2232,18.2232,18.2232,18.2232,0.0
2010-09-14 13:00:00,18.85,18.85,18.85,18.85,0.0,18.2232,18.2232,18.2232,18.2232,0.0
2010-09-14 13:05:00,18.82,18.82,18.82,18.82,2100.0,18.1942,18.1942,18.1942,18.1942,2100.0
2010-09-14 13:10:00,18.82,18.82,18.82,18.82,900.0,18.1942,18.1942,18.1942,18.1942,900.0
2010-09-14 13:15:00,18.82,18.82,18.82,18.82,300.0,18.1942,18.1942,18.1942,18.1942,300.0
2010-09-14 13:20:00,18.82,18.82,18.82,18.82,0.0,18.1942,18.1942,18.1942,18.1942,0.0
2010-09-14 13:25:00,18.78,18.78,18.78,18.78,3900.0,18.1555,18.1555,18.1555,18.1555,3900.0
2010-09-14 13:30:00,18.79,18.79,18.79,18.79,300.0,18.1652,18.1652,18.1652,18.1652,300.0
2010-09-14 13:35:00,18.79,18.79,18.79,18.79,0.0,18.1652,18.1652,18.1652,18.1652,0.0
2010-09-14 13:40:00,18.8,18.8,18.8,18.8,300.0,18.1749,18.1749,18.1749,18.1749,300.0
2010-09-14 13:45:00,18.8,18.8,18.8,18.8,0.0,18.1749,18.1749,18.1749,18.1749,0.0
2010-09-14 13:50:00,18.8,18.8,18.8,18.8,300.0,18.1749,18.1749,18.1749,18.1749,300.0
2010-09-14 13:55:00,18.79,18.8,18.79,18.79,900.0,18.1652,18.1749,18.1652,18.1652,900.0
2010-09-14 14:00:00,18.8,18.8,18.8,18.8,300.0,18.1749,18.1749,18.1749,18.1749,300.0
2010-09-14 14:05:00,18.82,18.82,18.82,18.82,900.0,18.1942,18.1942,18.1942,18.1942,900.0
2010-09-14 14:10:00,18.82,18.82,18.82,18.82,0.0,18.1942,18.1942,18.1942,18.1942,0.0
2010-09-14 14:15:00,18.82,18.82,18.82,18.82,1200.0,18.1942,18.1942,18.1942,18.1942,1200.0
2010-09-14 14:20:00,18.81,18.81,18.81,18.81,600.0,18.1845,18.1845,18.1845,18.1845,600.0
2010-09-14 14:25:00,18.81,18.81,18.8,18.8,3900.0,18.1845,18.1845,18.1749,18.1749,3900.0
2010-09-14 14:30:00,18.8,18.8,18.8,18.8,0.0,18.1749,18.1749,18.1749,18.1749,0.0
2010-09-14 14:35:00,18.8,18.8,18.8,18.8,0.0,18.1749,18.1749,18.1749,18.1749,0.0
2010-09-14 14:40:00,18.83,18.83,18.83,18.83,1500.0,18.2039,18.2039,18.2039,18.2039,1500.0
2010-09-14 14:45:00,18.83,18.83,18.83,18.83,0.0,18.2039,18.2039,18.2039,18.2039,0.0
2010-09-14 14:50:00,18.82,18.82,18.82,18.82,300.0,18.1942,18.1942,18.1942,18.1942,300.0
2010-09-14 14:55:00,18.82,18.82,18.82,18.82,3000.0,18.1942,18.1942,18.1942,18.1942,3000.0
2010-09-14 15:00:00,18.82,18.82,18.82,18.82,600.0,18.1942,18.1942,18.1942,18.1942,600.0
2010-09-14 15:05:00,18.82,18.83,18.82,18.82,1200.0,18.1942,18.2039,18.1942,18.1942,1200.0
2010-09-14 15:10:00,18.83,18.83,18.82,18.82,1500.0,18.2039,18.2039,18.1942,18.1942,1500.0
2010-09-14 15:15:00,18.82,18.82,18.8,18.8,13200.0,18.1942,18.1942,18.1749,18.1749,13200.0
2010-09-14 15:20:00,18.82,18.84,18.82,18.84,600.0,18.1942,18.2135,18.1942,18.2135,600.0
2010-09-14 15:25:00,18.84,18.84,18.84,18.84,0.0,18.2135,18.2135,18.2135,18.2135,0.0
2010-09-14 15:30:00,18.84,18.84,18.83,18.83,600.0,18.2135,18.2135,18.2039,18.2039,600.0
2010-09-14 15:35:00,18.83,18.85,18.83,18.85,2100.0,18.2039,18.2232,18.2039,18.2232,2100.0
2010-09-14 15:40:00,18.83,18.83,18.8,18.81,1800.0,18.2039,18.2039,18.1749,18.1845,1800.0
2010-09-14 15:45:00,18.81,18.83,18.81,18.83,1500.0,18.1845,18.2039,18.1845,18.2039,1500.0
2010-09-14 15:50:00,18.81,18.81,18.77,18.8,91800.0,18.1845,18.1845,18.1459,18.1749,91800.0
2010-09-14 15:55:00,18.79,18.8,18.78,18.79,7800.0,18.1652,18.1749,18.1555,18.1652,7800.0
2010-09-15 09:30:00,18.76,18.87,18.76,18.84,6300.0,18.1362,18.2425,18.1362,18.2135,6300.0
2010-09-15 09:35:00,18.85,18.89,18.85,18.89,12300.0,18.2232,18.2619,18.2232,18.2619,12300.0
2010-09-15 09:40:00,18.86,18.87,18.85,18.86,6000.0,18.2329,18.2425,18.2232,18.2329,6000.0
2010-09-15 09:45:00,18.89,18.89,18.89,18.89,600.0,18.2619,18.2619,18.2619,18.2619,600.0
2010-09-15 09:50:00,18.94,18.94,18.94,18.94,1800.0,18.3102,18.3102,18.3102,18.3102,1800.0
2010-09-15 09:55:00,18.9,18.9,18.9,18.9,1200.0,18.2715,18.2715,18.2715,18.2715,1200.0
2010-09-15 10:00:00,18.95,18.95,18.93,18.94,4800.0,18.3199,18.3199,18.3005,18.3102,4800.0
2010-09-15 10:05:00,18.95,18.95,18.95,18.95,600.0,18.3199,18.3199,18.3199,18.3199,600.0
2010-09-15 10:10:00,18.95,18.97,18.95,18.97,900.0,18.3199,18.3392,18.3199,18.3392,900.0
2010-09-15 10:15:00,18.98,19.0,18.97,19.0,10200.0,18.3489,18.3682,18.3392,18.3682,10200.0
2010-09-15 10:20:00,19.0,19.0,19.0,19.0,600.0,18.3682,18.3682,18.3682,18.3682,600.0
2010-09-15 10:25:00,18.99,18.99,18.98,18.99,2100.0,18.3585,18.3585,18.3489,18.3585,2100.0
2010-09-15 10:30:00,18.99,18.99,18.99,18.99,0.0,18.3585,18.3585,18.3585,18.3585,0.0
2010-09-15 10:35:00,18.97,18.97,18.96,18.96,6900.0,18.3392,18.3392,18.3295,18.3295,6900.0
2010-09-15 10:40:00,18.99,19.0,18.99,19.0,1500.0,18.3585,18.3682,18.3585,18.3682,1500.0
2010-09-15 10:45:00,19.01,19.01,19.01,19.01,3300.0,18.3779,18.3779,18.3779,18.3779,3300.0
2010-09-15 10:50:00,19.01,19.01,19.01,19.01,0.0,18.3779,18.3779,18.3779,18.3779,0.0
2010-09-15 10:55:00,19.04,19.04,19.04,19.04,600.0,18.4069,18.4069,18.4069,18.4069,600.0
2010-09-15 11:00:00,19.04,19.04,19.04,19.04,300.0,18.4069,18.4069,18.4069,18.4069,300.0
2010-09-15 11:05:00,19.02,19.02,18.99,18.99,2100.0,18.3875,18.3875,18.3585,18.3585,2100.0
2010-09-15 11:10:00,19.0,19.0,19.0,19.0,1500.0,18.3682,18.3682,18.3682,18.3682,1500.0
2010-09-15 11:15:00,19.0,19.0,19.0,19.0,300.0,18.3682,18.3682,18.3682,18.3682,300.0
2010-09-15 11:20:00,19.01,19.01,19.01,19.01,3600.0,18.3779,18.3779,18.3779,18.3779,3600.0
2010-09-15 11:25:00,19.01,19.01,19.0,19.0,1200.0,18.3779,18.3779,18.3682,18.3682,1200.0
2010-09-15 11:30:00,19.0,19.0,19.0,19.0,0.0,18.3682,18.3682,18.3682,18.3682,0.0
2010-09-15 11:35:00,19.01,19.02,19.01,19.02,900.0,18.3779,18.3875,18.3779,18.3875,900.0
2010-09-15 11:40:00,19.04,19.04,19.04,19.04,300.0,18.4069,18.4069,18.4069,18.4069,300.0
2010-09-15 11:45:00,19.04,19.04,19.04,19.04,300.0,18.4069,18.4069,18.4069,18.4069,300.0
2010-09-15 11:50:00,19.04,19.04,19.04,19.04,0.0,18.4069,18.4069,18.4069,18.4069,0.0
2010-09-15 11:55:00,19.05,19.05,19.05,19.05,2400.0,18.4165,18.4165,18.4165,18.4165,2400.0
2010-09-15 12:00:00,19.05,19.05,19.05,19.05,0.0,18.4165,18.4165,18.4165,18.4165,0.0
2010-09-15 12:05:00,19.06,19.06,19.06,19.06,300.0,18.4262,18.4262,18.4262,18.4262,300.0
2010-09-15 12:10:00,19.06,19.06,19.06,19.06,0.0,18.4262,18.4262,18.4262,18.4262,0.0
2010-09-15 12:15:00,19.06,19.06,19.06,19.06,0.0,18.4262,18.4262,18.4262,18.4262,0.0
2010-09-15 12:20:00,19.07,19.07,19.07,19.07,3000.0,18.4359,18.4359,18.4359,18.4359,3000.0
2010-09-15 12:25:00,19.07,19.07,19.07,19.07,0.0,18.4359,18.4359,18.4359,18.4359,0.0
2010-09-15 12:30:00,19.07,19.07,19.07,19.07,0.0,18.4359,18.4359,18.4359,18.4359,0.0
2010-09-15 12:35:00,19.07,19.07,19.07,19.07,0.0,18.4359,18.4359,18.4359,18.4359,0.0
2010-09-15 12:40:00,19.08,19.08,19.08,19.08,900.0,18.4455,18.4455,18.4455,18.4455,900.0
2010-09-15 12:45:00,19.08,19.08,19.08,19.08,1800.0,18.4455,18.4455,18.4455,18.4455,1800.0
2010-09-15 12:50:00,19.08,19.08,19.08,19.08,0.0,18.4455,18.4455,18.4455,18.4455,0.0
2010-09-15 12:55:00,19.08,19.08,19.08,19.08,0.0,18.4455,18.4455,18.4455,18.4455,0.0
2010-09-15 13:00:00,19.08,19.08,19.08,19.08,900.0,18.4455,18.4455,18.4455,18.4455,900.0
2010-09-15 13:05:00,19.08,19.08,19.08,19.08,0.0,18.4455,18.4455,18.4455,18.4455,0.0
2010-09-15 13:10:00,19.1,19.1,19.1,19.1,300.0,18.4649,18.4649,18.4649,18.4649,300.0
2010-09-15 13:15:00,19.1,19.1,19.1,19.1,0.0,18.4649,18.4649,18.4649,18.4649,0.0
2010-09-15 13:20:00,19.12,19.12,19.12,19.12,600.0,18.4842,18.4842,18.4842,18.4842,600.0
2010-09-15 13:25:00,19.12,19.12,19.12,19.12,0.0,18.4842,18.4842,18.4842,18.4842,0.0
2010-09-15 13:30:00,19.09,19.09,19.09,19.09,600.0,18.4552,18.4552,18.4552,18.4552,600.0
2010-09-15 13:35:00,19.09,19.09,19.09,19.09,0.0,18.4552,18.4552,18.4552,18.4552,0.0
2010-09-15 13:40:00,19.11,19.11,19.11,19.11,300.0,18.4745,18.4745,18.4745,18.4745,300.0
2010-09-15 13:45:00,19.11,19.11,19.11,19.11,0.0,18.4745,18.4745,18.4745,18.4745,0.0
2010-09-15 13:50:00,19.1,19.1,19.1,19.1,9300.0,18.4649,18.4649,18.4649,18.4649,9300.0
2010-09-15 13:55:00,19.11,19.12,19.11,19.12,1500.0,18.4745,18.4842,18.4745,18.4842,1500.0
2010-09-15 14:00:00,19.12,19.12,19.12,19.12,300.0,18.4842,18.4842,18.4842,18.4842,300.0
2010-09-15 14:05:00,19.13,19.13,19.11,19.11,2100.0,18.4939,18.4939,18.4745,18.4745,2100.0
2010-09-15 14:10:00,19.11,19.11,19.11,19.11,0.0,18.4745,18.4745,18.4745,18.4745,0.0
2010-09-15 14:15:00,19.11,19.11,19.1,19.1,900.0,18.4745,18.4745,18.4649,18.4649,900.0
2010-09-15 14:20:00,19.1,19.1,19.1,19.1,300.0,18.4649,18.4649,18.4649,18.4649,300.0
2010-09-15 14:25:00,19.1,19.1,19.1,19.1,900.0,18.4649,18.4649,18.4649,18.4649,900.0
2010-09-15 14:30:00,19.1,19.1,19.1,19.1,0.0,18.4649,18.4649,18.4649,18.4649,0.0
2010-09-15 14:35:00,19.1,19.1,19.1,19.1,0.0,18.4649,18.4649,18.4649,18.4649,0.0
2010-09-15 14:40:00,19.1,19.1,19.1,19.1,0.0,18.4649,18.4649,18.4649,18.4649,0.0
2010-09-15 14:45:00,19.1,19.1,19.1,19.1,0.0,18.4649,18.4649,18.4649,18.4649,0.0
2010-09-15 14:50:00,19.1,19.1,19.09,19.1,45300.0,18.4649,18.4649,18.4552,18.4649,45300.0
2010-09-15 14:55:00,19.11,19.11,19.11,19.11,300.0,18.4745,18.4745,18.4745,18.4745,300.0
2010-09-15 15:00:00,19.1,19.1,19.1,19.1,300.0,18.4649,18.4649,18.4649,18.4649,300.0
2010-09-15 15:05:00,19.1,19.11,19.1,19.11,900.0,18.4649,18.4745,18.4649,18.4745,900.0
2010-09-15 15:10:00,19.12,19.12,19.12,19.12,300.0,18.4842,18.4842,18.4842,18.4842,300.0
2010-09-15 15:15:00,19.11,19.11,19.11,19.11,300.0,18.4745,18.4745,18.4745,18.4745,300.0
2010-09-15 15:20:00,19.11,19.11,19.09,19.11,2100.0,18.4745,18.4745,18.4552,18.4745,2100.0
2010-09-15 15:25:00,19.13,19.15,19.13,19.15,1800.0,18.4939,18.5132,18.4939,18.5132,1800.0
2010-09-15 15:30:00,19.14,19.14,19.14,19.14,35100.0,18.5035,18.5035,18.5035,18.5035,35100.0
2010-09-15 15:35:00,19.14,19.14,19.14,19.14,0.0,18.5035,18.5035,18.5035,18.5035,0.0
2010-09-15 15:40:00,19.14,19.15,19.14,19.14,27300.0,18.5035,18.5132,18.5035,18.5035,27300.0
2010-09-15 15:45:00,19.14,19.15,19.14,19.15,1800.0,18.5035,18.5132,18.5035,18.5132,1800.0
2010-09-15 15:50:00,19.16,19.18,19.16,19.18,3300.0,18.5229,18.5422,18.5229,18.5422,3300.0
2010-09-15 15:55:00,19.18,19.18,19.14,19.16,9000.0,18.5422,18.5422,18.5035,18.5229,9000.0
2010-09-16 09:30:00,19.1,19.1,19.1,19.1,600.0,18.4649,18.4649,18.4649,18.4649,600.0
2010-09-16 09:35:00,19.1,19.1,19.1,19.1,0.0,18.4649,18.4649,18.4649,18.4649,0.0
2010-09-16 09:40:00,19.07,19.07,19.07,19.07,300.0,18.4359,18.4359,18.4359,18.4359,300.0
2010-09-16 09:45:00,19.04,19.04,19.04,19.04,300.0,18.4069,18.4069,18.4069,18.4069,300.0
2010-09-16 09:50:00,19.07,19.12,19.07,19.09,11700.0,18.4359,18.4842,18.4359,18.4552,11700.0
2010-09-16 09:55:00,19.09,19.11,19.09,19.11,3000.0,18.4552,18.4745,18.4552,18.4745,3000.0
2010-09-16 10:00:00,19.07,19.08,18.96,18.96,43200.0,18.4359,18.4455,18.3295,18.3295,43200.0
2010-09-16 10:05:00,19.07,19.13,19.07,19.09,7200.0,18.4359,18.4939,18.4359,18.4552,7200.0
2010-09-16 10:10:00,19.11,19.11,19.08,19.08,2400.0,18.4745,18.4745,18.4455,18.4455,2400.0
2010-09-16 10:15:00,19.07,19.07,19.04,19.04,1500.0,18.4359,18.4359,18.4069,18.4069,1500.0
2010-09-16 10:20:00,19.07,19.07,19.06,19.06,9600.0,18.4359,18.4359,18.4262,18.4262,9600.0
2010-09-16 10:25:00,19.07,19.1,19.05,19.07,59700.0,18.4359,18.4649,18.4165,18.4359,59700.0
2010-09-16 10:30:00,19.06,19.08,19.04,19.07,2700.0,18.4262,18.4455,18.4069,18.4359,2700.0
2010-09-16 10:35:00,19.1,19.1,19.07,19.07,2100.0,18.4649,18.4649,18.4359,18.4359,2100.0
2010-09-16 10:40:00,19.09,19.12,19.08,19.12,2100.0,18.4552,18.4842,18.4455,18.4842,2100.0
2010-09-16 10:45:00,19.09,19.12,19.09,19.1,2700.0,18.4552,18.4842,18.4552,18.4649,2700.0
2010-09-16 10:50:00,19.1,19.1,19.1,19.1,0.0,18.4649,18.4649,18.4649,18.4649,0.0
2010-09-16 10:55:00,19.1,19.1,19.1,19.1,3300.0,18.4649,18.4649,18.4649,18.4649,3300.0
2010-09-16 11:00:00,19.1,19.11,19.1,19.1,3000.0,18.4649,18.4745,18.4649,18.4649,3000.0
2010-09-16 11:05:00,19.12,19.12,19.12,19.12,3000.0,18.4842,18.4842,18.4842,18.4842,3000.0
2010-09-16 11:10:00,19.1,19.1,19.1,19.1,600.0,18.4649,18.4649,18.4649,18.4649,600.0
2010-09-16 11:15:00,19.11,19.11,19.1,19.1,7500.0,18.4745,18.4745,18.4649,18.4649,7500.0
2010-09-16 11:20:00,19.09,19.09,19.08,19.08,900.0,18.4552,18.4552,18.4455,18.4455,900.0
2010-09-16 11:25:00,19.08,19.08,19.05,19.07,8400.0,18.4455,18.4455,18.4165,18.4359,8400.0
2010-09-16 11:30:00,19.07,19.08,19.07,19.08,15000.0,18.4359,18.4455,18.4359,18.4455,15000.0
2010-09-16 11:35:00,19.09,19.1,19.09,19.1,15900.0,18.4552,18.4649,18.4552,18.4649,15900.0
2010-09-16 11:40:00,19.1,19.11,19.09,19.11,20100.0,18.4649,18.4745,18.4552,18.4745,20100.0
2010-09-16 11:45:00,19.1,19.1,19.06,19.06,3000.0,18.4649,18.4649,18.4262,18.4262,3000.0
2010-09-16 11:50:00,19.06,19.06,19.06,19.06,0.0,18.4262,18.4262,18.4262,18.4262,0.0
2010-09-16 11:55:00,19.1,19.11,19.1,19.11,1200.0,18.4649,18.4745,18.4649,18.4745,1200.0
2010-09-16 12:00:00,19.08,19.1,19.07,19.07,4500.0,18.4455,18.4649,18.4359,18.4359,4500.0
2010-09-16 12:05:00,19.09,19.09,19.02,19.04,5100.0,18.4552,18.4552,18.3875,18.4069,5100.0
2010-09-16 12:10:00,19.02,19.02,19.02,19.02,1500.0,18.3875,18.3875,18.3875,18.3875,1500.0
2010-09-16 12:15:00,19.02,19.06,19.02,19.06,1200.0,18.3875,18.4262,18.3875,18.4262,1200.0
2010-09-16 12:20:00,19.05,19.08,19.05,19.07,2100.0,18.4165,18.4455,18.4165,18.4359,2100.0
2010-09-16 12:25:00,19.08,19.08,19.08,19.08,300.0,18.4455,18.4455,18.4455,18.4455,300.0
2010-09-16 12:30:00,19.05,19.06,19.05,19.06,4200.0,18.4165,18.4262,18.4165,18.4262,4200.0
2010-09-16 12:35:00,19.08,19.08,19.08,19.08,2100.0,18.4455,18.4455,18.4455,18.4455,2100.0
2010-09-16 12:40:00,19.08,19.08,19.08,19.08,300.0,18.4455,18.4455,18.4455,18.4455,300.0
2010-09-16 12:45:00,19.08,19.08,19.08,19.08,0.0,18.4455,18.4455,18.4455,18.4455,0.0
2010-09-16 12:50:00,19.1,19.11,19.1,19.11,1500.0,18.4649,18.4745,18.4649,18.4745,1500.0
2010-09-16 12:55:00,19.1,19.1,19.1,19.1,300.0,18.4649,18.4649,18.4649,18.4649,300.0
2010-09-16 13:00:00,19.09,19.1,19.07,19.07,2700.0,18.4552,18.4649,18.4359,18.4359,2700.0
2010-09-16 13:05:00,19.08,19.08,19.07,19.07,1200.0,18.4455,18.4455,18.4359,18.4359,1200.0
2010-09-16 13:10:00,19.05,19.05,19.05,19.05,1200.0,18.4165,18.4165,18.4165,18.4165,1200.0
2010-09-16 13:15:00,19.05,19.05,19.05,19.05,1500.0,18.4165,18.4165,18.4165,18.4165,1500.0
2010-09-16 13:20:00,19.05,19.05,19.05,19.05,0.0,18.4165,18.4165,18.4165,18.4165,0.0
2010-09-16 13:25:00,19.04,19.06,19.04,19.06,3600.0,18.4069,18.4262,18.4069,18.4262,3600.0
2010-09-16 13:30:00,19.04,19.04,19.03,19.03,1200.0,18.4069,18.4069,18.3972,18.3972,1200.0
2010-09-16 13:35:00,19.03,19.03,19.03,19.03,2100.0,18.3972,18.3972,18.3972,18.3972,2100.0
2010-09-16 13:40:00,19.04,19.06,19.04,19.04,7200.0,18.4069,18.4262,18.4069,18.4069,7200.0
2010-09-16 13:45:00,19.06,19.07,19.06,19.07,4500.0,18.4262,18.4359,18.4262,18.4359,4500.0
2010-09-16 13:50:00,19.07,19.07,19.06,19.06,2400.0,18.4359,18.4359,18.4262,18.4262,2400.0
2010-09-16 13:55:00,19.06,19.06,19.06,19.06,0.0,18.4262,18.4262,18.4262,18.4262,0.0
2010-09-16 14:00:00,19.05,19.08,19.05,19.07,3000.0,18.4165,18.4455,18.4165,18.4359,3000.0
2010-09-16 14:05:00,19.05,19.06,19.05,19.06,2100.0,18.4165,18.4262,18.4165,18.4262,2100.0
2010-09-16 14:10:00,19.08,19.08,19.08,19.08,900.0,18.4455,18.4455,18.4455,18.4455,900.0
2010-09-16 14:15:00,19.08,19.08,19.05,19.05,6000.0,18.4455,18.4455,18.4165,18.4165,6000.0
2010-09-16 14:20:00,19.05,19.05,19.05,19.05,900.0,18.4165,18.4165,18.4165,18.4165,900.0
2010-09-16 14:25:00,19.07,19.07,19.05,19.07,6300.0,18.4359,18.4359,18.4165,18.4359,6300.0
2010-09-16 14:30:00,19.05,19.05,19.05,19.05,3000.0,18.4165,18.4165,18.4165,18.4165,3000.0
2010-09-16 14:35:00,19.08,19.08,19.08,19.08,300.0,18.4455,18.4455,18.4455,18.4455,300.0
2010-09-16 14:40:00,19.09,19.09,19.08,19.08,3600.0,18.4552,18.4552,18.4455,18.4455,3600.0
2010-09-16 14:45:00,19.09,19.09,19.08,19.08,600.0,18.4552,18.4552,18.4455,18.4455,600.0
2010-09-16 14:50:00,19.09,19.09,19.09,19.09,1500.0,18.4552,18.4552,18.4552,18.4552,1500.0
2010-09-16 14:55:00,19.08,19.08,19.08,19.08,300.0,18.4455,18.4455,18.4455,18.4455,300.0
2010-09-16 15:00:00,19.08,19.08,19.08,19.08,1200.0,18.4455,18.4455,18.4455,18.4455,1200.0
2010-09-16 15:05:00,19.08,19.08,19.06,19.06,4200.0,18.4455,18.4455,18.4262,18.4262,4200.0
2010-09-16 15:10:00,19.06,19.07,19.06,19.06,3000.0,18.4262,18.4359,18.4262,18.4262,3000.0
2010-09-16 15:15:00,19.07,19.09,19.07,19.09,2700.0,18.4359,18.4552,18.4359,18.4552,2700.0
2010-09-16 15:20:00,19.09,19.09,19.04,19.07,31800.0,18.4552,18.4552,18.4069,18.4359,31800.0
2010-09-16 15:25:00,19.07,19.07,19.06,19.07,2100.0,18.4359,18.4359,18.4262,18.4359,2100.0
2010-09-16 15:30:00,19.08,19.1,19.08,19.08,2100.0,18.4455,18.4649,18.4455,18.4455,2100.0
2010-09-16 15:35:00,19.08,19.08,19.08,19.08,300.0,18.4455,18.4455,18.4455,18.4455,300.0
2010-09-16 15:40:00,19.09,19.09,19.06,19.06,2100.0,18.4552,18.4552,18.4262,18.4262,2100.0
2010-09-16 15:45:00,19.06,19.06,19.05,19.06,7200.0,18.4262,18.4262,18.4165,18.4262,7200.0
2010-09-16 15:50:00,19.08,19.1,19.04,19.08,30000.0,18.4455,18.4649,18.4069,18.4455,30000.0
2010-09-16 15:55:00,19.07,19.08,19.06,19.08,7200.0,18.4359,18.4455,18.4262,18.4455,7200.0
2010-09-17 09:30:00,19.16,19.25,19.15,19.22,12300.0,18.5229,18.6099,18.5132,18.5809,12300.0
2010-09-17 09:35:00,19.21,19.26,19.21,19.26,7800.0,18.5712,18.6196,18.5712,18.6196,7800.0
2010-09-17 09:40:00,19.23,19.23,19.13,19.16,27900.0,18.5906,18.5906,18.4939,18.5229,27900.0
2010-09-17 09:45:00,19.16,19.16,19.15,19.15,1200.0,18.5229,18.5229,18.5132,18.5132,1200.0
2010-09-17 09:50:00,19.12,19.12,19.12,19.12,1500.0,18.4842,18.4842,18.4842,18.4842,1500.0
2010-09-17 09:55:00,19.11,19.11,19.11,19.11,1200.0,18.4745,18.4745,18.4745,18.4745,1200.0
2010-09-17 10:00:00,19.07,19.07,19.07,19.07,900.0,18.4359,18.4359,18.4359,18.4359,900.0
2010-09-17 10:05:00,19.1,19.12,19.1,19.12,900.0,18.4649,18.4842,18.4649,18.4842,900.0
2010-09-17 10:10:00,19.1,19.1,19.1,19.1,300.0,18.4649,18.4649,18.4649,18.4649,300.0
2010-09-17 10:15:00,19.1,19.1,19.1,19.1,0.0,18.4649,18.4649,18.4649,18.4649,0.0
2010-09-17 10:20:00,19.13,19.17,19.13,19.17,39600.0,18.4939,18.5326,18.4939,18.5326,39600.0
2010-09-17 10:25:00,19.17,19.17,19.17,19.17,1500.0,18.5326,18.5326,18.5326,18.5326,1500.0
2010-09-17 10:30:00,19.14,19.14,19.14,19.14,6000.0,18.5035,18.5035,18.5035,18.5035,6000.0
2010-09-17 10:35:00,19.17,19.17,19.17,19.17,6300.0,18.5326,18.5326,18.5326,18.5326,6300.0
2010-09-17 10:40:00,19.16,19.17,19.15,19.17,2700.0,18.5229,18.5326,18.5132,18.5326,2700.0
2010-09-17 10:45:00,19.17,19.17,19.17,19.17,0.0,18.5326,18.5326,18.5326,18.5326,0.0
2010-09-17 10:50:00,19.2,19.2,19.2,19.2,300.0,18.5616,18.5616,18.5616,18.5616,300.0
2010-09-17 10:55:00,19.2,19.2,19.2,19.2,0.0,18.5616,18.5616,18.5616,18.5616,0.0
2010-09-17 11:00:00,19.2,19.2,19.2,19.2,0.0,18.5616,18.5616,18.5616,18.5616,0.0
2010-09-17 11:05:00,19.23,19.25,19.23,19.25,26400.0,18.5906,18.6099,18.5906,18.6099,26400.0
2010-09-17 11:10:00,19.25,19.25,19.25,19.25,0.0,18.6099,18.6099,18.6099,18.6099,0.0
2010-09-17 11:15:00,19.25,19.25,19.25,19.25,0.0,18.6099,18.6099,18.6099,18.6099,0.0
2010-09-17 11:20:00,19.24,19.24,19.24,19.24,300.0,18.6002,18.6002,18.6002,18.6002,300.0
2010-09-17 11:25:00,19.22,19.23,19.22,19.23,1500.0,18.5809,18.5906,18.5809,18.5906,1500.0
2010-09-17 11:30:00,19.24,19.24,19.24,19.24,300.0,18.6002,18.6002,18.6002,18.6002,300.0
2010-09-17 11:35:00,19.26,19.26,19.26,19.26,600.0,18.6196,18.6196,18.6196,18.6196,600.0
2010-09-17 11:40:00,19.27,19.28,19.27,19.28,1500.0,18.6292,18.6389,18.6292,18.6389,1500.0
2010-09-17 11:45:00,19.28,19.28,19.28,19.28,0.0,18.6389,18.6389,18.6389,18.6389,0.0
2010-09-17 11:50:00,19.26,19.26,19.26,19.26,3300.0,18.6196,18.6196,18.6196,18.6196,3300.0
2010-09-17 11:55:00,19.26,19.26,19.26,19.26,0.0,18.6196,18.6196,18.6196,18.6196,0.0
2010-09-17 12:00:00,19.26,19.26,19.26,19.26,0.0,18.6196,18.6196,18.6196,18.6196,0.0
2010-09-17 12:05:00,19.26,19.26,19.26,19.26,0.0,18.6196,18.6196,18.6196,18.6196,0.0
2010-09-17 12:10:00,19.26,19.26,19.25,19.25,900.0,18.6196,18.6196,18.6099,18.6099,900.0
2010-09-17 12:15:00,19.25,19.25,19.25,19.25,0.0,18.6099,18.6099,18.6099,18.6099,0.0
2010-09-17 12:20:00,19.25,19.25,19.25,19.25,600.0,18.6099,18.6099,18.6099,18.6099,600.0
2010-09-17 12:25:00,19.27,19.27,19.27,19.27,1200.0,18.6292,18.6292,18.6292,18.6292,1200.0
2010-09-17 12:30:00,19.28,19.28,19.27,19.28,1800.0,18.6389,18.6389,18.6292,18.6389,1800.0
2010-09-17 12:35:00,19.28,19.28,19.28,19.28,0.0,18.6389,18.6389,18.6389,18.6389,0.0
2010-09-17 12:40:00,19.26,19.26,19.25,19.26,900.0,18.6196,18.6196,18.6099,18.6196,900.0
2010-09-17 12:45:00,19.26,19.26,19.26,19.26,600.0,18.6196,18.6196,18.6196,18.6196,600.0
2010-09-17 12:50:00,19.25,19.25,19.22,19.24,3900.0,18.6099,18.6099,18.5809,18.6002,3900.0
2010-09-17 12:55:00,19.25,19.25,19.25,19.25,1200.0,18.6099,18.6099,18.6099,18.6099,1200.0
2010-09-17 13:00:00,19.26,19.27,19.26,19.27,2400.0,18.6196,18.6292,18.6196,18.6292,2400.0
2010-09-17 13:05:00,19.27,19.27,19.26,19.27,5400.0,18.6292,18.6292,18.6196,18.6292,5400.0
2010-09-17 13:10:00,19.27,19.27,19.27,19.27,900.0,18.6292,18.6292,18.6292,18.6292,900.0
2010-09-17 13:15:00,19.25,19.25,19.25,19.25,1200.0,18.6099,18.6099,18.6099,18.6099,1200.0
2010-09-17 13:20:00,19.25,19.26,19.25,19.26,600.0,18.6099,18.6196,18.6099,18.6196,600.0
2010-09-17 13:25:00,19.27,19.27,19.27,19.27,900.0,18.6292,18.6292,18.6292,18.6292,900.0
2010-09-17 13:30:00,19.28,19.28,19.28,19.28,2100.0,18.6389,18.6389,18.6389,18.6389,2100.0
2010-09-17 13:35:00,19.28,19.29,19.28,19.29,22500.0,18.6389,18.6486,18.6389,18.6486,22500.0
2010-09-17 13:40:00,19.27,19.27,19.27,19.27,600.0,18.6292,18.6292,18.6292,18.6292,600.0
2010-09-17 13:45:00,19.27,19.27,19.27,19.27,300.0,18.6292,18.6292,18.6292,18.6292,300.0
2010-09-17 13:50:00,19.27,19.27,19.27,19.27,0.0,18.6292,18.6292,18.6292,18.6292,0.0
2010-09-17 13:55:00,19.29,19.29,19.28,19.28,1800.0,18.6486,18.6486,18.6389,18.6389,1800.0
2010-09-17 14:00:00,19.28,19.28,19.28,19.28,4200.0,18.6389,18.6389,18.6389,18.6389,4200.0
2010-09-17 14:05:00,19.28,19.28,19.28,19.28,0.0,18.6389,18.6389,18.6389,18.6389,0.0
2010-09-17 14:10:00,19.28,19.28,19.28,19.28,900.0,18.6389,18.6389,18.6389,18.6389,900.0
2010-09-17 14:15:00,19.29,19.29,19.28,19.28,900.0,18.6486,18.6486,18.6389,18.6389,900.0
2010-09-17 14:20:00,19.28,19.28,19.27,19.27,3600.0,18.6389,18.6389,18.6292,18.6292,3600.0
2010-09-17 14:25:00,19.27,19.28,19.27,19.28,1500.0,18.6292,18.6389,18.6292,18.6389,1500.0
2010-09-17 14:30:00,19.29,19.3,19.29,19.3,18000.0,18.6486,18.6582,18.6486,18.6582,18000.0
2010-09-17 14:35:00,19.3,19.31,19.3,19.31,5700.0,18.6582,18.6679,18.6582,18.6679,5700.0
2010-09-17 14:40:00,19.31,19.31,19.31,19.31,0.0,18.6679,18.6679,18.6679,18.6679,0.0
2010-09-17 14:45:00,19.29,19.29,19.29,19.29,600.0,18.6486,18.6486,18.6486,18.6486,600.0
2010-09-17 14:50:00,19.29,19.29,19.29,19.29,0.0,18.6486,18.6486,18.6486,18.6486,0.0
2010-09-17 14:55:00,19.27,19.27,19.27,19.27,300.0,18.6292,18.6292,18.6292,18.6292,300.0
2010-09-17 15:00:00,19.28,19.28,19.28,19.28,300.0,18.6389,18.6389,18.6389,18.6389,300.0
2010-09-17 15:05:00,19.28,19.28,19.28,19.28,0.0,18.6389,18.6389,18.6389,18.6389,0.0
2010-09-17 15:10:00,19.26,19.26,19.25,19.25,2400.0,18.6196,18.6196,18.6099,18.6099,2400.0
2010-09-17 15:15:00,19.26,19.27,19.26,19.27,2400.0,18.6196,18.6292,18.6196,18.6292,2400.0
2010-09-17 15:20:00,19.27,19.27,19.27,19.27,4500.0,18.6292,18.6292,18.6292,18.6292,4500.0
2010-09-17 15:25:00,19.26,19.26,19.26,19.26,2400.0,18.6196,18.6196,18.6196,18.6196,2400.0
2010-09-17 15:30:00,19.26,19.28,19.26,19.28,1200.0,18.6196,18.6389,18.6196,18.6389,1200.0
2010-09-17 15:35:00,19.29,19.29,19.26,19.27,9600.0,18.6486,18.6486,18.6196,18.6292,9600.0
2010-09-17 15:40:00,19.27,19.29,19.27,19.29,11100.0,18.6292,18.6486,18.6292,18.6486,11100.0
2010-09-17 15:45:00,19.29,19.29,19.28,19.29,12600.0,18.6486,18.6486,18.6389,18.6486,12600.0
2010-09-17 15:50:00,19.29,19.29,19.27,19.27,26100.0,18.6486,18.6486,18.6292,18.6292,26100.0
2010-09-17 15:55:00,19.28,19.29,19.25,19.25,43200.0,18.6389,18.6486,18.6099,18.6099,43200.0
2010-09-20 09:30:00,19.24,19.26,19.22,19.26,2100.0,18.6002,18.6196,18.5809,18.6196,2100.0
2010-09-20 09:35:00,19.24,19.26,19.24,19.26,3600.0,18.6002,18.6196,18.6002,18.6196,3600.0
2010-09-20 09:40:00,19.26,19.26,19.26,19.26,600.0,18.6196,18.6196,18.6196,18.6196,600.0
2010-09-20 09:45:00,19.23,19.24,19.23,19.24,600.0,18.5906,18.6002,18.5906,18.6002,600.0
2010-09-20 09:50:00,19.24,19.24,19.24,19.24,0.0,18.6002,18.6002,18.6002,18.6002,0.0
2010-09-20 09:55:00,19.24,19.24,19.24,19.24,600.0,18.6002,18.6002,18.6002,18.6002,600.0
2010-09-20 10:00:00,19.23,19.28,19.21,19.28,14700.0,18.5906,18.6389,18.5712,18.6389,14700.0
2010-09-20 10:05:00,19.32,19.34,19.32,19.34,3600.0,18.6776,18.6969,18.6776,18.6969,3600.0
2010-09-20 10:10:00,19.34,19.34,19.33,19.33,4800.0,18.6969,18.6969,18.6872,18.6872,4800.0
2010-09-20 10:15:00,19.34,19.37,19.34,19.37,8700.0,18.6969,18.7259,18.6969,18.7259,8700.0
2010-09-20 10:20:00,19.4,19.4,19.39,19.39,2100.0,18.7549,18.7549,18.7452,18.7452,2100.0
2010-09-20 10:25:00,19.38,19.38,19.38,19.38,600.0,18.7356,18.7356,18.7356,18.7356,600.0
2010-09-20 10:30:00,19.39,19.39,19.37,19.37,1800.0,18.7452,18.7452,18.7259,18.7259,1800.0
2010-09-20 10:35:00,19.37,19.37,19.37,19.37,2400.0,18.7259,18.7259,18.7259,18.7259,2400.0
2010-09-20 10:40:00,19.38,19.38,19.38,19.38,900.0,18.7356,18.7356,18.7356,18.7356,900.0
2010-09-20 10:45:00,19.39,19.39,19.38,19.38,1500.0,18.7452,18.7452,18.7356,18.7356,1500.0
2010-09-20 10:50:00,19.38,19.43,19.38,19.43,6600.0,18.7356,18.7839,18.7356,18.7839,6600.0
2010-09-20 10:55:00,19.42,19.45,19.41,19.45,20700.0,18.7742,18.8032,18.7646,18.8032,20700.0
2010-09-20 11:00:00,19.43,19.45,19.43,19.44,2700.0,18.7839,18.8032,18.7839,18.7936,2700.0
2010-09-20 11:05:00,19.44,19.44,19.44,19.44,0.0,18.7936,18.7936,18.7936,18.7936,0.0
2010-09-20 11:10:00,19.4,19.4,19.4,19.4,600.0,18.7549,18.7549,18.7549,18.7549,600.0
2010-09-20 11:15:00,19.39,19.39,19.38,19.38,5400.0,18.7452,18.7452,18.7356,18.7356,5400.0
2010-09-20 11:20:00,19.4,19.41,19.4,19.41,5400.0,18.7549,18.7646,18.7549,18.7646,5400.0
2010-09-20 11:25:00,19.41,19.41,19.41,19.41,0.0,18.7646,18.7646,18.7646,18.7646,0.0
2010-09-20 11:30:00,19.42,19.44,19.42,19.44,1200.0,18.7742,18.7936,18.7742,18.7936,1200.0
2010-09-20 11:35:00,19.42,19.42,19.42,19.42,300.0,18.7742,18.7742,18.7742,18.7742,300.0
2010-09-20 11:40:00,19.41,19.41,19.41,19.41,1200.0,18.7646,18.7646,18.7646,18.7646,1200.0
2010-09-20 11:45:00,19.4,19.4,19.4,19.4,300.0,18.7549,18.7549,18.7549,18.7549,300.0
2010-09-20 11:50:00,19.41,19.41,19.39,19.39,1500.0,18.7646,18.7646,18.7452,18.7452,1500.0
2010-09-20 11:55:00,19.41,19.41,19.4,19.4,1200.0,18.7646,18.7646,18.7549,18.7549,1200.0
2010-09-20 12:00:00,19.39,19.39,19.39,19.39,300.0,18.7452,18.7452,18.7452,18.7452,300.0
2010-09-20 12:05:00,19.39,19.39,19.39,19.39,300.0,18.7452,18.7452,18.7452,18.7452,300.0
2010-09-20 12:10:00,19.39,19.39,19.39,19.39,0.0,18.7452,18.7452,18.7452,18.7452,0.0
2010-09-20 12:15:00,19.38,19.38,19.38,19.38,900.0,18.7356,18.7356,18.7356,18.7356,900.0
2010-09-20 12:20:00,19.38,19.38,19.38,19.38,0.0,18.7356,18.7356,18.7356,18.7356,0.0
2010-09-20 12:25:00,19.38,19.39,19.38,19.39,900.0,18.7356,18.7452,18.7356,18.7452,900.0
2010-09-20 12:30:00,19.39,19.39,19.39,19.39,0.0,18.7452,18.7452,18.7452,18.7452,0.0
2010-09-20 12:35:00,19.38,19.38,19.38,19.38,300.0,18.7356,18.7356,18.7356,18.7356,300.0
2010-09-20 12:40:00,19.38,19.38,19.38,19.38,900.0,18.7356,18.7356,18.7356,18.7356,900.0
2010-09-20 12:45:00,19.39,19.4,19.39,19.4,900.0,18.7452,18.7549,18.7452,18.7549,900.0
2010-09-20 12:50:00,19.4,19.4,19.4,19.4,0.0,18.7549,18.7549,18.7549,18.7549,0.0
2010-09-20 12:55:00,19.41,19.41,19.41,19.41,300.0,18.7646,18.7646,18.7646,18.7646,300.0
2010-09-20 13:00:00,19.41,19.41,19.41,19.41,0.0,18.7646,18.7646,18.7646,18.7646,0.0
2010-09-20 13:05:00,19.41,19.41,19.41,19.41,900.0,18.7646,18.7646,18.7646,18.7646,900.0
2010-09-20 13:10:00,19.41,19.41,19.41,19.41,0.0,18.7646,18.7646,18.7646,18.7646,0.0
2010-09-20 13:15:00,19.39,19.39,19.39,19.39,300.0,18.7452,18.7452,18.7452,18.7452,300.0
2010-09-20 13:20:00,19.4,19.41,19.4,19.41,900.0,18.7549,18.7646,18.7549,18.7646,900.0
2010-09-20 13:25:00,19.41,19.41,19.41,19.41,600.0,18.7646,18.7646,18.7646,18.7646,600.0
2010-09-20 13:30:00,19.42,19.42,19.42,19.42,600.0,18.7742,18.7742,18.7742,18.7742,600.0
2010-09-20 13:35:00,19.44,19.44,19.44,19.44,1800.0,18.7936,18.7936,18.7936,18.7936,1800.0
2010-09-20 13:40:00,19.45,19.45,19.43,19.45,5700.0,18.8032,18.8032,18.7839,18.8032,5700.0
2010-09-20 13:45:00,19.42,19.42,19.42,19.42,300.0,18.7742,18.7742,18.7742,18.7742,300.0
2010-09-20 13:50:00,19.43,19.43,19.43,19.43,1200.0,18.7839,18.7839,18.7839,18.7839,1200.0
2010-09-20 13:55:00,19.43,19.44,19.43,19.44,1800.0,18.7839,18.7936,18.7839,18.7936,1800.0
2010-09-20 14:00:00,19.44,19.44,19.44,19.44,0.0,18.7936,18.7936,18.7936,18.7936,0.0
2010-09-20 14:05:00,19.44,19.44,19.43,19.43,3300.0,18.7936,18.7936,18.7839,18.7839,3300.0
2010-09-20 14:10:00,19.43,19.43,19.43,19.43,600.0,18.7839,18.7839,18.7839,18.7839,600.0
2010-09-20 14:15:00,19.44,19.45,19.44,19.45,1200.0,18.7936,18.8032,18.7936,18.8032,1200.0
2010-09-20 14:20:00,19.45,19.45,19.45,19.45,0.0,18.8032,18.8032,18.8032,18.8032,0.0
2010-09-20 14:25:00,19.46,19.46,19.46,19.46,300.0,18.8129,18.8129,18.8129,18.8129,300.0
2010-09-20 14:30:00,19.46,19.46,19.46,19.46,0.0,18.8129,18.8129,18.8129,18.8129,0.0
2010-09-20 14:35:00,19.47,19.47,19.47,19.47,600.0,18.8226,18.8226,18.8226,18.8226,600.0
2010-09-20 14:40:00,19.48,19.48,19.48,19.48,300.0,18.8322,18.8322,18.8322,18.8322,300.0
2010-09-20 14:45:00,19.48,19.48,19.48,19.48,0.0,18.8322,18.8322,18.8322,18.8322,0.0
2010-09-20 14:50:00,19.46,19.48,19.46,19.48,1200.0,18.8129,18.8322,18.8129,18.8322,1200.0
2010-09-20 14:55:00,19.49,19.51,19.49,19.49,6300.0,18.8419,18.8612,18.8419,18.8419,6300.0
2010-09-20 15:00:00,19.49,19.52,19.49,19.52,3000.0,18.8419,18.8709,18.8419,18.8709,3000.0
2010-09-20 15:05:00,19.53,19.53,19.51,19.51,600.0,18.8806,18.8806,18.8612,18.8612,600.0
2010-09-20 15:10:00,19.52,19.54,19.52,19.54,2700.0,18.8709,18.8902,18.8709,18.8902,2700.0
2010-09-20 15:15:00,19.54,19.55,19.54,19.55,2400.0,18.8902,18.8999,18.8902,18.8999,2400.0
2010-09-20 15:20:00,19.56,19.56,19.55,19.55,1200.0,18.9096,18.9096,18.8999,18.8999,1200.0
2010-09-20 15:25:00,19.56,19.56,19.54,19.54,900.0,18.9096,18.9096,18.8902,18.8902,900.0
2010-09-20 15:30:00,19.53,19.53,19.53,19.53,600.0,18.8806,18.8806,18.8806,18.8806,600.0
2010-09-20 15:35:00,19.53,19.54,19.53,19.54,3300.0,18.8806,18.8902,18.8806,18.8902,3300.0
2010-09-20 15:40:00,19.52,19.53,19.52,19.53,900.0,18.8709,18.8806,18.8709,18.8806,900.0
2010-09-20 15:45:00,19.53,19.53,19.5,19.51,7200.0,18.8806,18.8806,18.8516,18.8612,7200.0
2010-09-20 15:50:00,19.52,19.55,19.52,19.55,5400.0,18.8709,18.8999,18.8709,18.8999,5400.0
2010-09-20 15:55:00,19.53,19.53,19.5,19.5,11100.0,18.8806,18.8806,18.8516,18.8516,11100.0
2010-09-21 09:30:00,19.54,19.54,19.46,19.46,1500.0,18.8902,18.8902,18.8129,18.8129,1500.0
2010-09-21 09:35:00,19.46,19.46,19.46,19.46,0.0,18.8129,18.8129,18.8129,18.8129,0.0
2010-09-21 09:40:00,19.45,19.45,19.43,19.43,900.0,18.8032,18.8032,18.7839,18.7839,900.0
2010-09-21 09:45:00,19.47,19.48,19.47,19.48,900.0,18.8226,18.8322,18.8226,18.8322,900.0
2010-09-21 09:50:00,19.45,19.46,19.44,19.44,5400.0,18.8032,18.8129,18.7936,18.7936,5400.0
2010-09-21 09:55:00,19.47,19.47,19.47,19.47,600.0,18.8226,18.8226,18.8226,18.8226,600.0
2010-09-21 10:00:00,19.47,19.47,19.47,19.47,600.0,18.8226,18.8226,18.8226,18.8226,600.0
2010-09-21 10:05:00,19.47,19.47,19.47,19.47,0.0,18.8226,18.8226,18.8226,18.8226,0.0
2010-09-21 10:10:00,19.48,19.49,19.48,19.49,900.0,18.8322,18.8419,18.8322,18.8419,900.0
2010-09-21 10:15:00,19.52,19.52,19.51,19.51,2100.0,18.8709,18.8709,18.8612,18.8612,2100.0
2010-09-21 10:20:00,19.53,19.53,19.53,19.53,300.0,18.8806,18.8806,18.8806,18.8806,300.0
2010-09-21 10:25:00,19.53,19.53,19.53,19.53,1200.0,18.8806,18.8806,18.8806,18.8806,1200.0
2010-09-21 10:30:00,19.52,19.52,19.52,19.52,900.0,18.8709,18.8709,18.8709,18.8709,900.0
2010-09-21 10:35:00,19.51,19.51,19.51,19.51,600.0,18.8612,18.8612,18.8612,18.8612,600.0
2010-09-21 10:40:00,19.51,19.52,19.5,19.5,2100.0,18.8612,18.8709,18.8516,18.8516,2100.0
2010-09-21 10:45:00,19.5,19.5,19.5,19.5,900.0,18.8516,18.8516,18.8516,18.8516,900.0
2010-09-21 10:50:00,19.49,19.49,19.49,19.49,300.0,18.8419,18.8419,18.8419,18.8419,300.0
2010-09-21 10:55:00,19.49,19.49,19.49,19.49,0.0,18.8419,18.8419,18.8419,18.8419,0.0
2010-09-21 11:00:00,19.46,19.47,19.46,19.47,600.0,18.8129,18.8226,18.8129,18.8226,600.0
2010-09-21 11:05:00,19.46,19.46,19.46,19.46,300.0,18.8129,18.8129,18.8129,18.8129,300.0
2010-09-21 11:10:00,19.47,19.49,19.47,19.49,1800.0,18.8226,18.8419,18.8226,18.8419,1800.0
2010-09-21 11:15:00,19.49,19.49,19.49,19.49,300.0,18.8419,18.8419,18.8419,18.8419,300.0
2010-09-21 11:20:00,19.47,19.47,19.47,19.47,300.0,18.8226,18.8226,18.8226,18.8226,300.0
2010-09-21 11:25:00,19.44,19.44,19.44,19.44,300.0,18.7936,18.7936,18.7936,18.7936,300.0
2010-09-21 11:30:00,19.43,19.45,19.43,19.45,1500.0,18.7839,18.8032,18.7839,18.8032,1500.0
2010-09-21 11:35:00,19.45,19.45,19.45,19.45,300.0,18.8032,18.8032,18.8032,18.8032,300.0
2010-09-21 11:40:00,19.45,19.45,19.45,19.45,0.0,18.8032,18.8032,18.8032,18.8032,0.0
2010-09-21 11:45:00,19.45,19.45,19.45,19.45,0.0,18.8032,18.8032,18.8032,18.8032,0.0
2010-09-21 11:50:00,19.5,19.5,19.5,19.5,3600.0,18.8516,18.8516,18.8516,18.8516,3600.0
2010-09-21 11:55:00,19.5,19.5,19.49,19.49,900.0,18.8516,18.8516,18.8419,18.8419,900.0
2010-09-21 12:00:00,19.48,19.48,19.48,19.48,900.0,18.8322,18.8322,18.8322,18.8322,900.0
2010-09-21 12:05:00,19.49,19.49,19.49,19.49,600.0,18.8419,18.8419,18.8419,18.8419,600.0
2010-09-21 12:10:00,19.48,19.48,19.48,19.48,900.0,18.8322,18.8322,18.8322,18.8322,900.0
2010-09-21 12:15:00,19.47,19.47,19.47,19.47,300.0,18.8226,18.8226,18.8226,18.8226,300.0
2010-09-21 12:20:00,19.46,19.46,19.46,19.46,300.0,18.8129,18.8129,18.8129,18.8129,300.0
2010-09-21 12:25:00,19.46,19.46,19.46,19.46,0.0,18.8129,18.8129,18.8129,18.8129,0.0
2010-09-21 12:30:00,19.46,19.46,19.46,19.46,0.0,18.8129,18.8129,18.8129,18.8129,0.0
2010-09-21 12:35:00,19.47,19.47,19.47,19.47,300.0,18.8226,18.8226,18.8226,18.8226,300.0
2010-09-21 12:40:00,19.47,19.47,19.47,19.47,0.0,18.8226,18.8226,18.8226,18.8226,0.0
2010-09-21 12:45:00,19.48,19.5,19.48,19.49,7200.0,18.8322,18.8516,18.8322,18.8419,7200.0
2010-09-21 12:50:00,19.49,19.49,19.49,19.49,0.0,18.8419,18.8419,18.8419,18.8419,0.0
2010-09-21 12:55:00,19.48,19.48,19.46,19.46,46800.0,18.8322,18.8322,18.8129,18.8129,46800.0
2010-09-21 13:00:00,19.47,19.48,19.47,19.48,900.0,18.8226,18.8322,18.8226,18.8322,900.0
2010-09-21 13:05:00,19.45,19.45,19.42,19.42,6300.0,18.8032,18.8032,18.7742,18.7742,6300.0
2010-09-21 13:10:00,19.43,19.43,19.43,19.43,2100.0,18.7839,18.7839,18.7839,18.7839,2100.0
2010-09-21 13:15:00,19.43,19.43,19.43,19.43,1500.0,18.7839,18.7839,18.7839,18.7839,1500.0
2010-09-21 13:20:00,19.44,19.44,19.44,19.44,900.0,18.7936,18.7936,18.7936,18.7936,900.0
2010-09-21 13:25:00,19.43,19.43,19.43,19.43,2400.0,18.7839,18.7839,18.7839,18.7839,2400.0
2010-09-21 13:30:00,19.43,19.43,19.43,19.43,300.0,18.7839,18.7839,18.7839,18.7839,300.0
2010-09-21 13:35:00,19.43,19.43,19.43,19.43,0.0,18.7839,18.7839,18.7839,18.7839,0.0
2010-09-21 13:40:00,19.41,19.41,19.41,19.41,300.0,18.7646,18.7646,18.7646,18.7646,300.0
2010-09-21 13:45:00,19.42,19.43,19.42,19.43,3000.0,18.7742,18.7839,18.7742,18.7839,3000.0
2010-09-21 13:50:00,19.42,19.44,19.42,19.44,5100.0,18.7742,18.7936,18.7742,18.7936,5100.0
2010-09-21 13:55:00,19.44,19.44,19.44,19.44,300.0,18.7936,18.7936,18.7936,18.7936,300.0
2010-09-21 14:00:00,19.44,19.44,19.44,19.44,0.0,18.7936,18.7936,18.7936,18.7936,0.0
2010-09-21 14:05:00,19.43,19.45,19.43,19.45,600.0,18.7839,18.8032,18.7839,18.8032,600.0
2010-09-21 14:10:00,19.43,19.43,19.34,19.43,4200.0,18.7839,18.7839,18.6969,18.7839,4200.0
2010-09-21 14:15:00,19.38,19.49,19.38,19.49,4500.0,18.7356,18.8419,18.7356,18.8419,4500.0
2010-09-21 14:20:00,19.46,19.47,19.44,19.47,6300.0,18.8129,18.8226,18.7936,18.8226,6300.0
2010-09-21 14:25:00,19.45,19.46,19.44,19.46,2100.0,18.8032,18.8129,18.7936,18.8129,2100.0
2010-09-21 14:30:00,19.46,19.48,19.45,19.48,4200.0,18.8129,18.8322,18.8032,18.8322,4200.0
2010-09-21 14:35:00,19.5,19.52,19.48,19.52,7200.0,18.8516,18.8709,18.8322,18.8709,7200.0
2010-09-21 14:40:00,19.54,19.54,19.52,19.52,600.0,18.8902,18.8902,18.8709,18.8709,600.0
2010-09-21 14:45:00,19.49,19.5,19.49,19.5,3300.0,18.8419,18.8516,18.8419,18.8516,3300.0
2010-09-21 14:50:00,19.49,19.49,19.48,19.49,3300.0,18.8419,18.8419,18.8322,18.8419,3300.0
2010-09-21 14:55:00,19.46,19.49,19.46,19.48,5700.0,18.8129,18.8419,18.8129,18.8322,5700.0
2010-09-21 15:00:00,19.47,19.48,19.45,19.48,12900.0,18.8226,18.8322,18.8032,18.8322,12900.0
2010-09-21 15:05:00,19.48,19.48,19.48,19.48,0.0,18.8322,18.8322,18.8322,18.8322,0.0
2010-09-21 15:10:00,19.48,19.48,19.47,19.48,6000.0,18.8322,18.8322,18.8226,18.8322,6000.0
2010-09-21 15:15:00,19.47,19.47,19.47,19.47,300.0,18.8226,18.8226,18.8226,18.8226,300.0
2010-09-21 15:20:00,19.49,19.49,19.47,19.48,5100.0,18.8419,18.8419,18.8226,18.8322,5100.0
2010-09-21 15:25:00,19.47,19.48,19.45,19.47,13500.0,18.8226,18.8322,18.8032,18.8226,13500.0
2010-09-21 15:30:00,19.46,19.46,19.41,19.43,9600.0,18.8129,18.8129,18.7646,18.7839,9600.0
2010-09-21 15:35:00,19.42,19.42,19.39,19.42,27900.0,18.7742,18.7742,18.7452,18.7742,27900.0
2010-09-21 15:40:00,19.41,19.42,19.4,19.4,83400.0,18.7646,18.7742,18.7549,18.7549,83400.0
2010-09-21 15:45:00,19.4,19.42,19.4,19.42,23400.0,18.7549,18.7742,18.7549,18.7742,23400.0
2010-09-21 15:50:00,19.41,19.44,19.41,19.43,24300.0,18.7646,18.7936,18.7646,18.7839,24300.0
2010-09-21 15:55:00,19.41,19.43,19.41,19.43,31200.0,18.7646,18.7839,18.7646,18.7839,31200.0
2010-09-22 09:30:00,19.34,19.45,19.33,19.45,5100.0,18.6969,18.8032,18.6872,18.8032,5100.0
2010-09-22 09:35:00,19.45,19.45,19.45,19.45,300.0,18.8032,18.8032,18.8032,18.8032,300.0
2010-09-22 09:40:00,19.47,19.53,19.47,19.51,5700.0,18.8226,18.8806,18.8226,18.8612,5700.0
2010-09-22 09:45:00,19.52,19.54,19.52,19.54,600.0,18.8709,18.8902,18.8709,18.8902,600.0
2010-09-22 09:50:00,19.56,19.56,19.56,19.56,300.0,18.9096,18.9096,18.9096,18.9096,300.0
2010-09-22 09:55:00,19.52,19.52,19.52,19.52,1200.0,18.8709,18.8709,18.8709,18.8709,1200.0
2010-09-22 10:00:00,19.41,19.41,19.41,19.41,17100.0,18.7646,18.7646,18.7646,18.7646,17100.0
2010-09-22 10:05:00,19.41,19.41,19.41,19.41,0.0,18.7646,18.7646,18.7646,18.7646,0.0
2010-09-22 10:10:00,19.47,19.47,19.47,19.47,300.0,18.8226,18.8226,18.8226,18.8226,300.0
2010-09-22 10:15:00,19.47,19.47,19.47,19.47,0.0,18.8226,18.8226,18.8226,18.8226,0.0
2010-09-22 10:20:00,19.42,19.42,19.42,19.42,300.0,18.7742,18.7742,18.7742,18.7742,300.0
2010-09-22 10:25:00,19.42,19.42,19.42,19.42,0.0,18.7742,18.7742,18.7742,18.7742,0.0
2010-09-22 10:30:00,19.4,19.4,19.4,19.4,1500.0,18.7549,18.7549,18.7549,18.7549,1500.0
2010-09-22 10:35:00,19.37,19.37,19.37,19.37,300.0,18.7259,18.7259,18.7259,18.7259,300.0
2010-09-22 10:40:00,19.36,19.36,19.36,19.36,1800.0,18.7162,18.7162,18.7162,18.7162,1800.0
2010-09-22 10:45:00,19.4,19.4,19.4,19.4,1200.0,18.7549,18.7549,18.7549,18.7549,1200.0
2010-09-22 10:50:00,19.39,19.39,19.36,19.36,9000.0,18.7452,18.7452,18.7162,18.7162,9000.0
2010-09-22 10:55:00,19.38,19.39,19.38,19.39,17400.0,18.7356,18.7452,18.7356,18.7452,17400.0
2010-09-22 11:00:00,19.39,19.39,19.39,19.39,0.0,18.7452,18.7452,18.7452,18.7452,0.0
2010-09-22 11:05:00,19.38,19.38,19.36,19.37,14700.0,18.7356,18.7356,18.7162,18.7259,14700.0
2010-09-22 11:10:00,19.38,19.38,19.36,19.36,5100.0,18.7356,18.7356,18.7162,18.7162,5100.0
2010-09-22 11:15:00,19.36,19.36,19.36,19.36,0.0,18.7162,18.7162,18.7162,18.7162,0.0
2010-09-22 11:20:00,19.37,19.37,19.34,19.34,2400.0,18.7259,18.7259,18.6969,18.6969,2400.0
2010-09-22 11:25:00,19.35,19.35,19.34,19.35,18600.0,18.7066,18.7066,18.6969,18.7066,18600.0
2010-09-22 11:30:00,19.35,19.35,19.35,19.35,0.0,18.7066,18.7066,18.7066,18.7066,0.0
2010-09-22 11:35:00,19.35,19.35,19.35,19.35,0.0,18.7066,18.7066,18.7066,18.7066,0.0
2010-09-22 11:40:00,19.35,19.35,19.35,19.35,0.0,18.7066,18.7066,18.7066,18.7066,0.0
2010-09-22 11:45:00,19.35,19.35,19.35,19.35,0.0,18.7066,18.7066,18.7066,18.7066,0.0
2010-09-22 11:50:00,19.34,19.34,19.34,19.34,1800.0,18.6969,18.6969,18.6969,18.6969,1800.0
2010-09-22 11:55:00,19.35,19.35,19.35,19.35,300.0,18.7066,18.7066,18.7066,18.7066,300.0
2010-09-22 12:00:00,19.34,19.34,19.34,19.34,2100.0,18.6969,18.6969,18.6969,18.6969,2100.0
2010-09-22 12:05:00,19.34,19.34,19.34,19.34,0.0,18.6969,18.6969,18.6969,18.6969,0.0
2010-09-22 12:10:00,19.37,19.37,19.37,19.37,300.0,18.7259,18.7259,18.7259,18.7259,300.0
2010-09-22 12:15:00,19.37,19.38,19.36,19.37,1200.0,18.7259,18.7356,18.7162,18.7259,1200.0
2010-09-22 12:20:00,19.37,19.37,19.35,19.36,900.0,18.7259,18.7259,18.7066,18.7162,900.0
2010-09-22 12:25:00,19.36,19.36,19.36,19.36,0.0,18.7162,18.7162,18.7162,18.7162,0.0
2010-09-22 12:30:00,19.33,19.33,19.33,19.33,10800.0,18.6872,18.6872,18.6872,18.6872,10800.0
2010-09-22 12:35:00,19.33,19.33,19.31,19.31,4500.0,18.6872,18.6872,18.6679,18.6679,4500.0
2010-09-22 12:40:00,19.3,19.3,19.28,19.3,2700.0,18.6582,18.6582,18.6389,18.6582,2700.0
2010-09-22 12:45:00,19.29,19.29,19.28,19.28,10500.0,18.6486,18.6486,18.6389,18.6389,10500.0
2010-09-22 12:50:00,19.28,19.28,19.28,19.28,0.0,18.6389,18.6389,18.6389,18.6389,0.0
2010-09-22 12:55:00,19.28,19.28,19.27,19.28,3600.0,18.6389,18.6389,18.6292,18.6389,3600.0
2010-09-22 13:00:00,19.3,19.3,19.3,19.3,1500.0,18.6582,18.6582,18.6582,18.6582,1500.0
2010-09-22 13:05:00,19.3,19.3,19.24,19.24,5400.0,18.6582,18.6582,18.6002,18.6002,5400.0
2010-09-22 13:10:00,19.26,19.26,19.26,19.26,1200.0,18.6196,18.6196,18.6196,18.6196,1200.0
2010-09-22 13:15:00,19.25,19.25,19.25,19.25,1200.0,18.6099,18.6099,18.6099,18.6099,1200.0
2010-09-22 13:20:00,19.25,19.25,19.25,19.25,300.0,18.6099,18.6099,18.6099,18.6099,300.0
2010-09-22 13:25:00,19.25,19.25,19.25,19.25,600.0,18.6099,18.6099,18.6099,18.6099,600.0
2010-09-22 13:30:00,19.25,19.25,19.25,19.25,0.0,18.6099,18.6099,18.6099,18.6099,0.0
2010-09-22 13:35:00,19.28,19.29,19.28,19.29,1800.0,18.6389,18.6486,18.6389,18.6486,1800.0
2010-09-22 13:40:00,19.29,19.29,19.29,19.29,0.0,18.6486,18.6486,18.6486,18.6486,0.0
2010-09-22 13:45:00,19.25,19.27,19.25,19.27,1500.0,18.6099,18.6292,18.6099,18.6292,1500.0
2010-09-22 13:50:00,19.27,19.27,19.27,19.27,0.0,18.6292,18.6292,18.6292,18.6292,0.0
2010-09-22 13:55:00,19.27,19.27,19.27,19.27,0.0,18.6292,18.6292,18.6292,18.6292,0.0
2010-09-22 14:00:00,19.3,19.33,19.3,19.31,5400.0,18.6582,18.6872,18.6582,18.6679,5400.0
2010-09-22 14:05:00,19.31,19.31,19.31,19.31,0.0,18.6679,18.6679,18.6679,18.6679,0.0
2010-09-22 14:10:00,19.31,19.31,19.31,19.31,0.0,18.6679,18.6679,18.6679,18.6679,0.0
2010-09-22 14:15:00,19.31,19.31,19.31,19.31,300.0,18.6679,18.6679,18.6679,18.6679,300.0
2010-09-22 14:20:00,19.31,19.31,19.3,19.3,1200.0,18.6679,18.6679,18.6582,18.6582,1200.0
2010-09-22 14:25:00,19.3,19.3,19.3,19.3,0.0,18.6582,18.6582,18.6582,18.6582,0.0
2010-09-22 14:30:00,19.3,19.3,19.3,19.3,300.0,18.6582,18.6582,18.6582,18.6582,300.0
2010-09-22 14:35:00,19.31,19.33,19.31,19.32,1500.0,18.6679,18.6872,18.6679,18.6776,1500.0
2010-09-22 14:40:00,19.32,19.32,19.32,19.32,0.0,18.6776,18.6776,18.6776,18.6776,0.0
2010-09-22 14:45:00,19.29,19.29,19.29,19.29,300.0,18.6486,18.6486,18.6486,18.6486,300.0
2010-09-22 14:50:00,19.29,19.29,19.29,19.29,0.0,18.6486,18.6486,18.6486,18.6486,0.0
2010-09-22 14:55:00,19.31,19.31,19.31,19.31,300.0,18.6679,18.6679,18.6679,18.6679,300.0
2010-09-22 15:00:00,19.31,19.31,19.31,19.31,0.0,18.6679,18.6679,18.6679,18.6679,0.0
2010-09-22 15:05:00,19.32,19.32,19.32,19.32,2400.0,18.6776,18.6776,18.6776,18.6776,2400.0
2010-09-22 15:10:00,19.31,19.34,19.31,19.34,2100.0,18.6679,18.6969,18.6679,18.6969,2100.0
2010-09-22 15:15:00,19.33,19.33,19.33,19.33,1200.0,18.6872,18.6872,18.6872,18.6872,1200.0
2010-09-22 15:20:00,19.32,19.35,19.32,19.35,1500.0,18.6776,18.7066,18.6776,18.7066,1500.0
2010-09-22 15:25:00,19.32,19.32,19.32,19.32,300.0,18.6776,18.6776,18.6776,18.6776,300.0
2010-09-22 15:30:00,19.33,19.33,19.32,19.32,2400.0,18.6872,18.6872,18.6776,18.6776,2400.0
2010-09-22 15:35:00,19.32,19.32,19.32,19.32,0.0,18.6776,18.6776,18.6776,18.6776,0.0
2010-09-22 15:40:00,19.34,19.35,19.34,19.35,1500.0,18.6969,18.7066,18.6969,18.7066,1500.0
2010-09-22 15:45:00,19.33,19.34,19.33,19.33,3300.0,18.6872,18.6969,18.6872,18.6872,3300.0
2010-09-22 15:50:00,19.33,19.35,19.32,19.35,5400.0,18.6872,18.7066,18.6776,18.7066,5400.0
2010-09-22 15:55:00,19.35,19.37,19.35,19.37,10800.0,18.7066,18.7259,18.7066,18.7259,10800.0
2010-09-23 09:30:00,19.19,19.23,19.15,19.23,4200.0,18.5519,18.5906,18.5132,18.5906,4200.0
2010-09-23 09:35:00,19.19,19.26,19.19,19.26,2400.0,18.5519,18.6196,18.5519,18.6196,2400.0
2010-09-23 09:40:00,19.29,19.31,19.29,19.3,2400.0,18.6486,18.6679,18.6486,18.6582,2400.0
2010-09-23 09:45:00,19.35,19.36,19.33,19.36,3600.0,18.7066,18.7162,18.6872,18.7162,3600.0
2010-09-23 09:50:00,19.33,19.35,19.33,19.35,900.0,18.6872,18.7066,18.6872,18.7066,900.0
2010-09-23 09:55:00,19.34,19.34,19.34,19.34,300.0,18.6969,18.6969,18.6969,18.6969,300.0
2010-09-23 10:00:00,19.35,19.37,19.35,19.37,6300.0,18.7066,18.7259,18.7066,18.7259,6300.0
2010-09-23 10:05:00,19.39,19.4,19.38,19.4,5100.0,18.7452,18.7549,18.7356,18.7549,5100.0
2010-09-23 10:10:00,19.4,19.4,19.4,19.4,0.0,18.7549,18.7549,18.7549,18.7549,0.0
2010-09-23 10:15:00,19.44,19.44,19.44,19.44,600.0,18.7936,18.7936,18.7936,18.7936,600.0
2010-09-23 10:20:00,19.44,19.47,19.44,19.45,1500.0,18.7936,18.8226,18.7936,18.8032,1500.0
2010-09-23 10:25:00,19.45,19.45,19.45,19.45,0.0,18.8032,18.8032,18.8032,18.8032,0.0
2010-09-23 10:30:00,19.55,19.55,19.55,19.55,13200.0,18.8999,18.8999,18.8999,18.8999,13200.0
2010-09-23 10:35:00,19.53,19.53,19.51,19.51,1200.0,18.8806,18.8806,18.8612,18.8612,1200.0
2010-09-23 10:40:00,19.51,19.52,19.51,19.52,900.0,18.8612,18.8709,18.8612,18.8709,900.0
2010-09-23 10:45:00,19.53,19.54,19.5,19.5,1200.0,18.8806,18.8902,18.8516,18.8516,1200.0
2010-09-23 10:50:00,19.5,19.5,19.5,19.5,0.0,18.8516,18.8516,18.8516,18.8516,0.0
2010-09-23 10:55:00,19.49,19.49,19.49,19.49,600.0,18.8419,18.8419,18.8419,18.8419,600.0
2010-09-23 11:00:00,19.48,19.5,19.48,19.5,3300.0,18.8322,18.8516,18.8322,18.8516,3300.0
2010-09-23 11:05:00,19.51,19.51,19.51,19.51,600.0,18.8612,18.8612,18.8612,18.8612,600.0
2010-09-23 11:10:00,19.51,19.51,19.49,19.49,600.0,18.8612,18.8612,18.8419,18.8419,600.0
2010-09-23 11:15:00,19.51,19.51,19.5,19.51,1500.0,18.8612,18.8612,18.8516,18.8612,1500.0
2010-09-23 11:20:00,19.52,19.54,19.5,19.5,6000.0,18.8709,18.8902,18.8516,18.8516,6000.0
2010-09-23 11:25:00,19.5,19.5,19.5,19.5,0.0,18.8516,18.8516,18.8516,18.8516,0.0
2010-09-23 11:30:00,19.57,19.57,19.57,19.57,6300.0,18.9193,18.9193,18.9193,18.9193,6300.0
2010-09-23 11:35:00,19.57,19.57,19.57,19.57,0.0,18.9193,18.9193,18.9193,18.9193,0.0
2010-09-23 11:40:00,19.54,19.54,19.54,19.54,300.0,18.8902,18.8902,18.8902,18.8902,300.0
2010-09-23 11:45:00,19.52,19.52,19.52,19.52,600.0,18.8709,18.8709,18.8709,18.8709,600.0
2010-09-23 11:50:00,19.55,19.55,19.55,19.55,300.0,18.8999,18.8999,18.8999,18.8999,300.0
2010-09-23 11:55:00,19.56,19.57,19.56,19.57,600.0,18.9096,18.9193,18.9096,18.9193,600.0
2010-09-23 12:00:00,19.57,19.57,19.57,19.57,0.0,18.9193,18.9193,18.9193,18.9193,0.0
2010-09-23 12:05:00,19.57,19.57,19.55,19.57,2400.0,18.9193,18.9193,18.8999,18.9193,2400.0
2010-09-23 12:10:00,19.55,19.55,19.55,19.55,300.0,18.8999,18.8999,18.8999,18.8999,300.0
2010-09-23 12:15:00,19.56,19.56,19.56,19.56,300.0,18.9096,18.9096,18.9096,18.9096,300.0
2010-09-23 12:20:00,19.54,19.54,19.54,19.54,300.0,18.8902,18.8902,18.8902,18.8902,300.0
2010-09-23 12:25:00,19.53,19.53,19.53,19.53,300.0,18.8806,18.8806,18.8806,18.8806,300.0
2010-09-23 12:30:00,19.52,19.52,19.51,19.51,3000.0,18.8709,18.8709,18.8612,18.8612,3000.0
2010-09-23 12:35:00,19.53,19.53,19.53,19.53,300.0,18.8806,18.8806,18.8806,18.8806,300.0
2010-09-23 12:40:00,19.51,19.51,19.51,19.51,900.0,18.8612,18.8612,18.8612,18.8612,900.0
2010-09-23 12:45:00,19.51,19.51,19.51,19.51,0.0,18.8612,18.8612,18.8612,18.8612,0.0
2010-09-23 12:50:00,19.5,19.5,19.5,19.5,1200.0,18.8516,18.8516,18.8516,18.8516,1200.0
2010-09-23 12:55:00,19.51,19.51,19.51,19.51,300.0,18.8612,18.8612,18.8612,18.8612,300.0
2010-09-23 13:00:00,19.51,19.52,19.51,19.52,900.0,18.8612,18.8709,18.8612,18.8709,900.0
2010-09-23 13:05:00,19.52,19.52,19.52,19.52,0.0,18.8709,18.8709,18.8709,18.8709,0.0
2010-09-23 13:10:00,19.52,19.52,19.52,19.52,0.0,18.8709,18.8709,18.8709,18.8709,0.0
2010-09-23 13:15:00,19.51,19.51,19.51,19.51,300.0,18.8612,18.8612,18.8612,18.8612,300.0
2010-09-23 13:20:00,19.53,19.53,19.53,19.53,300.0,18.8806,18.8806,18.8806,18.8806,300.0
2010-09-23 13:25:00,19.53,19.53,19.53,19.53,1800.0,18.8806,18.8806,18.8806,18.8806,1800.0
2010-09-23 13:30:00,19.53,19.53,19.53,19.53,300.0,18.8806,18.8806,18.8806,18.8806,300.0
2010-09-23 13:35:00,19.53,19.53,19.53,19.53,0.0,18.8806,18.8806,18.8806,18.8806,0.0
2010-09-23 13:40:00,19.52,19.52,19.52,19.52,300.0,18.8709,18.8709,18.8709,18.8709,300.0
2010-09-23 13:45:00,19.51,19.51,19.49,19.49,900.0,18.8612,18.8612,18.8419,18.8419,900.0
2010-09-23 13:50:00,19.48,19.51,19.48,19.51,600.0,18.8322,18.8612,18.8322,18.8612,600.0
2010-09-23 13:55:00,19.5,19.5,19.5,19.5,300.0,18.8516,18.8516,18.8516,18.8516,300.0
2010-09-23 14:00:00,19.5,19.52,19.5,19.52,900.0,18.8516,18.8709,18.8516,18.8709,900.0
2010-09-23 14:05:00,19.53,19.53,19.53,19.53,300.0,18.8806,18.8806,18.8806,18.8806,300.0
2010-09-23 14:10:00,19.52,19.52,19.52,19.52,300.0,18.8709,18.8709,18.8709,18.8709,300.0
2010-09-23 14:15:00,19.53,19.53,19.53,19.53,300.0,18.8806,18.8806,18.8806,18.8806,300.0
2010-09-23 14:20:00,19.53,19.53,19.53,19.53,0.0,18.8806,18.8806,18.8806,18.8806,0.0
2010-09-23 14:25:00,19.52,19.52,19.52,19.52,300.0,18.8709,18.8709,18.8709,18.8709,300.0
2010-09-23 14:30:00,19.52,19.52,19.52,19.52,300.0,18.8709,18.8709,18.8709,18.8709,300.0
2010-09-23 14:35:00,19.51,19.51,19.5,19.5,1200.0,18.8612,18.8612,18.8516,18.8516,1200.0
2010-09-23 14:40:00,19.46,19.47,19.46,19.47,900.0,18.8129,18.8226,18.8129,18.8226,900.0
2010-09-23 14:45:00,19.46,19.46,19.46,19.46,600.0,18.8129,18.8129,18.8129,18.8129,600.0
2010-09-23 14:50:00,19.45,19.45,19.44,19.45,900.0,18.8032,18.8032,18.7936,18.8032,900.0
2010-09-23 14:55:00,19.44,19.44,19.42,19.42,2700.0,18.7936,18.7936,18.7742,18.7742,2700.0
2010-09-23 15:00:00,19.42,19.42,19.42,19.42,0.0,18.7742,18.7742,18.7742,18.7742,0.0
2010-09-23 15:05:00,19.41,19.41,19.39,19.39,2100.0,18.7646,18.7646,18.7452,18.7452,2100.0
2010-09-23 15:10:00,19.4,19.4,19.39,19.39,3000.0,18.7549,18.7549,18.7452,18.7452,3000.0
2010-09-23 15:15:00,19.38,19.38,19.38,19.38,300.0,18.7356,18.7356,18.7356,18.7356,300.0
2010-09-23 15:20:00,19.41,19.41,19.41,19.41,300.0,18.7646,18.7646,18.7646,18.7646,300.0
2010-09-23 15:25:00,19.41,19.41,19.4,19.4,600.0,18.7646,18.7646,18.7549,18.7549,600.0
2010-09-23 15:30:00,19.37,19.37,19.36,19.36,600.0,18.7259,18.7259,18.7162,18.7162,600.0
2010-09-23 15:35:00,19.37,19.37,19.37,19.37,1200.0,18.7259,18.7259,18.7259,18.7259,1200.0
2010-09-23 15:40:00,19.35,19.35,19.35,19.35,600.0,18.7066,18.7066,18.7066,18.7066,600.0
2010-09-23 15:45:00,19.36,19.37,19.36,19.37,1500.0,18.7162,18.7259,18.7162,18.7259,1500.0
2010-09-23 15:50:00,19.36,19.39,19.36,19.39,1200.0,18.7162,18.7452,18.7162,18.7452,1200.0
2010-09-23 15:55:00,19.39,19.41,19.38,19.39,3900.0,18.7452,18.7646,18.7356,18.7452,3900.0
2010-09-24 09:30:00,19.59,19.59,19.55,19.55,4200.0,18.9386,18.9386,18.8999,18.8999,4200.0
2010-09-24 09:35:00,19.55,19.55,19.55,19.55,0.0,18.8999,18.8999,18.8999,18.8999,0.0
2010-09-24 09:40:00,19.65,19.65,19.6,19.6,76200.0,18.9966,18.9966,18.9483,18.9483,76200.0
2010-09-24 09:45:00,19.6,19.61,19.59,19.59,1200.0,18.9483,18.9579,18.9386,18.9386,1200.0
2010-09-24 09:50:00,19.57,19.57,19.57,19.57,600.0,18.9193,18.9193,18.9193,18.9193,600.0
2010-09-24 09:55:00,19.59,19.59,19.59,19.59,300.0,18.9386,18.9386,18.9386,18.9386,300.0
2010-09-24 10:00:00,19.57,19.6,19.57,19.6,900.0,18.9193,18.9483,18.9193,18.9483,900.0
2010-09-24 10:05:00,19.61,19.61,19.59,19.59,600.0,18.9579,18.9579,18.9386,18.9386,600.0
2010-09-24 10:10:00,19.59,19.59,19.59,19.59,0.0,18.9386,18.9386,18.9386,18.9386,0.0
2010-09-24 10:15:00,19.59,19.59,19.59,19.59,0.0,18.9386,18.9386,18.9386,18.9386,0.0
2010-09-24 10:20:00,19.6,19.6,19.6,19.6,300.0,18.9483,18.9483,18.9483,18.9483,300.0
2010-09-24 10:25:00,19.59,19.62,19.59,19.62,900.0,18.9386,18.9676,18.9386,18.9676,900.0
2010-09-24 10:30:00,19.62,19.62,19.62,19.62,2700.0,18.9676,18.9676,18.9676,18.9676,2700.0
2010-09-24 10:35:00,19.63,19.63,19.6,19.6,600.0,18.9773,18.9773,18.9483,18.9483,600.0
2010-09-24 10:40:00,19.65,19.65,19.62,19.64,1500.0,18.9966,18.9966,18.9676,18.9869,1500.0
2010-09-24 10:45:00,19.67,19.67,19.67,19.67,3300.0,19.0159,19.0159,19.0159,19.0159,3300.0
2010-09-24 10:50:00,19.67,19.67,19.67,19.67,0.0,19.0159,19.0159,19.0159,19.0159,0.0
2010-09-24 10:55:00,19.63,19.63,19.63,19.63,1500.0,18.9773,18.9773,18.9773,18.9773,1500.0
2010-09-24 11:00:00,19.63,19.63,19.63,19.63,0.0,18.9773,18.9773,18.9773,18.9773,0.0
2010-09-24 11:05:00,19.64,19.65,19.64,19.65,4500.0,18.9869,18.9966,18.9869,18.9966,4500.0
2010-09-24 11:10:00,19.65,19.67,19.65,19.67,900.0,18.9966,19.0159,18.9966,19.0159,900.0
2010-09-24 11:15:00,19.67,19.67,19.67,19.67,0.0,19.0159,19.0159,19.0159,19.0159,0.0
2010-09-24 11:20:00,19.67,19.67,19.67,19.67,0.0,19.0159,19.0159,19.0159,19.0159,0.0
2010-09-24 11:25:00,19.67,19.67,19.67,19.67,0.0,19.0159,19.0159,19.0159,19.0159,0.0
2010-09-24 11:30:00,19.62,19.63,19.62,19.63,900.0,18.9676,18.9773,18.9676,18.9773,900.0
2010-09-24 11:35:00,19.64,19.64,19.64,19.64,14100.0,18.9869,18.9869,18.9869,18.9869,14100.0
2010-09-24 11:40:00,19.64,19.64,19.62,19.62,1200.0,18.9869,18.9869,18.9676,18.9676,1200.0
2010-09-24 11:45:00,19.63,19.63,19.63,19.63,300.0,18.9773,18.9773,18.9773,18.9773,300.0
2010-09-24 11:50:00,19.63,19.64,19.63,19.63,1200.0,18.9773,18.9869,18.9773,18.9773,1200.0
2010-09-24 11:55:00,19.63,19.63,19.63,19.63,300.0,18.9773,18.9773,18.9773,18.9773,300.0
2010-09-24 12:00:00,19.62,19.62,19.62,19.62,12900.0,18.9676,18.9676,18.9676,18.9676,12900.0
2010-09-24 12:05:00,19.62,19.62,19.61,19.61,1800.0,18.9676,18.9676,18.9579,18.9579,1800.0
2010-09-24 12:10:00,19.6,19.6,19.6,19.6,6300.0,18.9483,18.9483,18.9483,18.9483,6300.0
2010-09-24 12:15:00,19.6,19.6,19.6,19.6,0.0,18.9483,18.9483,18.9483,18.9483,0.0
2010-09-24 12:20:00,19.6,19.6,19.6,19.6,0.0,18.9483,18.9483,18.9483,18.9483,0.0
2010-09-24 12:25:00,19.59,19.59,19.59,19.59,900.0,18.9386,18.9386,18.9386,18.9386,900.0
2010-09-24 12:30:00,19.59,19.59,19.59,19.59,600.0,18.9386,18.9386,18.9386,18.9386,600.0
2010-09-24 12:35:00,19.59,19.6,19.59,19.6,600.0,18.9386,18.9483,18.9386,18.9483,600.0
2010-09-24 12:40:00,19.62,19.62,19.62,19.62,300.0,18.9676,18.9676,18.9676,18.9676,300.0
2010-09-24 12:45:00,19.62,19.62,19.62,19.62,0.0,18.9676,18.9676,18.9676,18.9676,0.0
2010-09-24 12:50:00,19.62,19.62,19.62,19.62,0.0,18.9676,18.9676,18.9676,18.9676,0.0
2010-09-24 12:55:00,19.59,19.59,19.59,19.59,300.0,18.9386,18.9386,18.9386,18.9386,300.0
2010-09-24 13:00:00,19.59,19.59,19.59,19.59,0.0,18.9386,18.9386,18.9386,18.9386,0.0
2010-09-24 13:05:00,19.59,19.59,19.59,19.59,0.0,18.9386,18.9386,18.9386,18.9386,0.0
2010-09-24 13:10:00,19.6,19.6,19.6,19.6,600.0,18.9483,18.9483,18.9483,18.9483,600.0
2010-09-24 13:15:00,19.6,19.6,19.6,19.6,0.0,18.9483,18.9483,18.9483,18.9483,0.0
2010-09-24 13:20:00,19.62,19.62,19.62,19.62,300.0,18.9676,18.9676,18.9676,18.9676,300.0
2010-09-24 13:25:00,19.63,19.64,19.63,19.64,600.0,18.9773,18.9869,18.9773,18.9869,600.0
2010-09-24 13:30:00,19.63,19.65,19.63,19.65,1800.0,18.9773,18.9966,18.9773,18.9966,1800.0
2010-09-24 13:35:00,19.65,19.65,19.65,19.65,300.0,18.9966,18.9966,18.9966,18.9966,300.0
2010-09-24 13:40:00,19.63,19.64,19.63,19.64,3000.0,18.9773,18.9869,18.9773,18.9869,3000.0
2010-09-24 13:45:00,19.64,19.64,19.64,19.64,300.0,18.9869,18.9869,18.9869,18.9869,300.0
2010-09-24 13:50:00,19.63,19.63,19.63,19.63,600.0,18.9773,18.9773,18.9773,18.9773,600.0
2010-09-24 13:55:00,19.63,19.63,19.61,19.61,900.0,18.9773,18.9773,18.9579,18.9579,900.0
2010-09-24 14:00:00,19.61,19.61,19.61,19.61,0.0,18.9579,18.9579,18.9579,18.9579,0.0
2010-09-24 14:05:00,19.61,19.61,19.61,19.61,0.0,18.9579,18.9579,18.9579,18.9579,0.0
2010-09-24 14:10:00,19.61,19.61,19.61,19.61,0.0,18.9579,18.9579,18.9579,18.9579,0.0
2010-09-24 14:15:00,19.61,19.61,19.61,19.61,1500.0,18.9579,18.9579,18.9579,18.9579,1500.0
2010-09-24 14:20:00,19.61,19.61,19.61,19.61,1200.0,18.9579,18.9579,18.9579,18.9579,1200.0
2010-09-24 14:25:00,19.61,19.61,19.61,19.61,0.0,18.9579,18.9579,18.9579,18.9579,0.0
2010-09-24 14:30:00,19.61,19.61,19.61,19.61,0.0,18.9579,18.9579,18.9579,18.9579,0.0
2010-09-24 14:35:00,19.61,19.61,19.61,19.61,0.0,18.9579,18.9579,18.9579,18.9579,0.0
2010-09-24 14:40:00,19.61,19.61,19.61,19.61,0.0,18.9579,18.9579,18.9579,18.9579,0.0
2010-09-24 14:45:00,19.64,19.64,19.64,19.64,2400.0,18.9869,18.9869,18.9869,18.9869,2400.0
2010-09-24 14:50:00,19.63,19.63,19.63,19.63,300.0,18.9773,18.9773,18.9773,18.9773,300.0
2010-09-24 14:55:00,19.63,19.63,19.63,19.63,0.0,18.9773,18.9773,18.9773,18.9773,0.0
2010-09-24 15:00:00,19.63,19.63,19.63,19.63,0.0,18.9773,18.9773,18.9773,18.9773,0.0
2010-09-24 15:05:00,19.65,19.65,19.65,19.65,900.0,18.9966,18.9966,18.9966,18.9966,900.0
2010-09-24 15:10:00,19.69,19.69,19.69,19.69,900.0,19.0353,19.0353,19.0353,19.0353,900.0
2010-09-24 15:15:00,19.69,19.69,19.69,19.69,0.0,19.0353,19.0353,19.0353,19.0353,0.0
2010-09-24 15:20:00,19.67,19.69,19.67,19.69,2700.0,19.0159,19.0353,19.0159,19.0353,2700.0
2010-09-24 15:25:00,19.67,19.67,19.67,19.67,12000.0,19.0159,19.0159,19.0159,19.0159,12000.0
2010-09-24 15:30:00,19.67,19.67,19.67,19.67,600.0,19.0159,19.0159,19.0159,19.0159,600.0
2010-09-24 15:35:00,19.68,19.68,19.68,19.68,3300.0,19.0256,19.0256,19.0256,19.0256,3300.0
2010-09-24 15:40:00,19.68,19.68,19.68,19.68,14100.0,19.0256,19.0256,19.0256,19.0256,14100.0
2010-09-24 15:45:00,19.68,19.68,19.67,19.68,2100.0,19.0256,19.0256,19.0159,19.0256,2100.0
2010-09-24 15:50:00,19.68,19.68,19.68,19.68,1500.0,19.0256,19.0256,19.0256,19.0256,1500.0
2010-09-24 15:55:00,19.67,19.68,19.67,19.68,1800.0,19.0159,19.0256,19.0159,19.0256,1800.0
2010-09-27 09:30:00,19.72,19.82,19.67,19.67,6000.0,19.0643,19.1609,19.0159,19.0159,6000.0
2010-09-27 09:35:00,19.72,19.77,19.72,19.77,1500.0,19.0643,19.1126,19.0643,19.1126,1500.0
2010-09-27 09:40:00,19.71,19.71,19.68,19.7,3000.0,19.0546,19.0546,19.0256,19.0449,3000.0
2010-09-27 09:45:00,19.73,19.74,19.72,19.72,4800.0,19.0739,19.0836,19.0643,19.0643,4800.0
2010-09-27 09:50:00,19.69,19.69,19.69,19.69,600.0,19.0353,19.0353,19.0353,19.0353,600.0
2010-09-27 09:55:00,19.69,19.71,19.69,19.71,900.0,19.0353,19.0546,19.0353,19.0546,900.0
2010-09-27 10:00:00,19.71,19.71,19.71,19.71,600.0,19.0546,19.0546,19.0546,19.0546,600.0
2010-09-27 10:05:00,19.7,19.72,19.7,19.72,600.0,19.0449,19.0643,19.0449,19.0643,600.0
2010-09-27 10:10:00,19.7,19.7,19.7,19.7,2700.0,19.0449,19.0449,19.0449,19.0449,2700.0
2010-09-27 10:15:00,19.7,19.7,19.7,19.7,0.0,19.0449,19.0449,19.0449,19.0449,0.0
2010-09-27 10:20:00,19.73,19.76,19.72,19.76,14700.0,19.0739,19.1029,19.0643,19.1029,14700.0
2010-09-27 10:25:00,19.78,19.78,19.78,19.78,300.0,19.1223,19.1223,19.1223,19.1223,300.0
2010-09-27 10:30:00,19.77,19.77,19.75,19.75,600.0,19.1126,19.1126,19.0933,19.0933,600.0
2010-09-27 10:35:00,19.76,19.76,19.74,19.74,2400.0,19.1029,19.1029,19.0836,19.0836,2400.0
2010-09-27 10:40:00,19.78,19.78,19.78,19.78,300.0,19.1223,19.1223,19.1223,19.1223,300.0
2010-09-27 10:45:00,19.76,19.77,19.75,19.75,45000.0,19.1029,19.1126,19.0933,19.0933,45000.0
2010-09-27 10:50:00,19.75,19.75,19.74,19.75,16800.0,19.0933,19.0933,19.0836,19.0933,16800.0
2010-09-27 10:55:00,19.73,19.73,19.73,19.73,600.0,19.0739,19.0739,19.0739,19.0739,600.0
2010-09-27 11:00:00,19.7,19.7,19.7,19.7,1500.0,19.0449,19.0449,19.0449,19.0449,1500.0
2010-09-27 11:05:00,19.7,19.7,19.7,19.7,300.0,19.0449,19.0449,19.0449,19.0449,300.0
2010-09-27 11:10:00,19.7,19.7,19.7,19.7,0.0,19.0449,19.0449,19.0449,19.0449,0.0
2010-09-27 11:15:00,19.69,19.71,19.69,19.71,1500.0,19.0353,19.0546,19.0353,19.0546,1500.0
2010-09-27 11:20:00,19.71,19.73,19.71,19.73,3300.0,19.0546,19.0739,19.0546,19.0739,3300.0
2010-09-27 11:25:00,19.73,19.73,19.73,19.73,0.0,19.0739,19.0739,19.0739,19.0739,0.0
2010-09-27 11:30:00,19.72,19.72,19.72,19.72,600.0,19.0643,19.0643,19.0643,19.0643,600.0
2010-09-27 11:35:00,19.71,19.71,19.69,19.71,1800.0,19.0546,19.0546,19.0353,19.0546,1800.0
2010-09-27 11:40:00,19.71,19.71,19.71,19.71,0.0,19.0546,19.0546,19.0546,19.0546,0.0
2010-09-27 11:45:00,19.7,19.7,19.7,19.7,300.0,19.0449,19.0449,19.0449,19.0449,300.0
2010-09-27 11:50:00,19.7,19.7,19.7,19.7,0.0,19.0449,19.0449,19.0449,19.0449,0.0
2010-09-27 11:55:00,19.7,19.7,19.7,19.7,0.0,19.0449,19.0449,19.0449,19.0449,0.0
2010-09-27 12:00:00,19.7,19.7,19.7,19.7,0.0,19.0449,19.0449,19.0449,19.0449,0.0
2010-09-27 12:05:00,19.69,19.7,19.69,19.7,600.0,19.0353,19.0449,19.0353,19.0449,600.0
2010-09-27 12:10:00,19.69,19.69,19.65,19.65,5400.0,19.0353,19.0353,18.9966,18.9966,5400.0
2010-09-27 12:15:00,19.65,19.65,19.65,19.65,0.0,18.9966,18.9966,18.9966,18.9966,0.0
2010-09-27 12:20:00,19.64,19.66,19.64,19.65,3900.0,18.9869,19.0063,18.9869,18.9966,3900.0
2010-09-27 12:25:00,19.65,19.65,19.65,19.65,0.0,18.9966,18.9966,18.9966,18.9966,0.0
2010-09-27 12:30:00,19.65,19.65,19.65,19.65,300.0,18.9966,18.9966,18.9966,18.9966,300.0
2010-09-27 12:35:00,19.65,19.65,19.65,19.65,0.0,18.9966,18.9966,18.9966,18.9966,0.0
2010-09-27 12:40:00,19.65,19.65,19.65,19.65,0.0,18.9966,18.9966,18.9966,18.9966,0.0
2010-09-27 12:45:00,19.65,19.65,19.65,19.65,0.0,18.9966,18.9966,18.9966,18.9966,0.0
2010-09-27 12:50:00,19.65,19.65,19.65,19.65,0.0,18.9966,18.9966,18.9966,18.9966,0.0
2010-09-27 12:55:00,19.61,19.61,19.61,19.61,1500.0,18.9579,18.9579,18.9579,18.9579,1500.0
2010-09-27 13:00:00,19.6,19.62,19.59,19.62,2100.0,18.9483,18.9676,18.9386,18.9676,2100.0
2010-09-27 13:05:00,19.65,19.65,19.65,19.65,600.0,18.9966,18.9966,18.9966,18.9966,600.0
2010-09-27 13:10:00,19.64,19.64,19.64,19.64,300.0,18.9869,18.9869,18.9869,18.9869,300.0
2010-09-27 13:15:00,19.64,19.65,19.64,19.65,600.0,18.9869,18.9966,18.9869,18.9966,600.0
2010-09-27 13:20:00,19.64,19.64,19.64,19.64,600.0,18.9869,18.9869,18.9869,18.9869,600.0
2010-09-27 13:25:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-09-27 13:30:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-09-27 13:35:00,19.65,19.65,19.63,19.63,900.0,18.9966,18.9966,18.9773,18.9773,900.0
2010-09-27 13:40:00,19.63,19.67,19.63,19.67,4200.0,18.9773,19.0159,18.9773,19.0159,4200.0
2010-09-27 13:45:00,19.67,19.67,19.67,19.67,0.0,19.0159,19.0159,19.0159,19.0159,0.0
2010-09-27 13:50:00,19.69,19.69,19.69,19.69,900.0,19.0353,19.0353,19.0353,19.0353,900.0
2010-09-27 13:55:00,19.69,19.69,19.69,19.69,600.0,19.0353,19.0353,19.0353,19.0353,600.0
2010-09-27 14:00:00,19.7,19.7,19.68,19.7,900.0,19.0449,19.0449,19.0256,19.0449,900.0
2010-09-27 14:05:00,19.7,19.7,19.7,19.7,0.0,19.0449,19.0449,19.0449,19.0449,0.0
2010-09-27 14:10:00,19.7,19.7,19.7,19.7,0.0,19.0449,19.0449,19.0449,19.0449,0.0
2010-09-27 14:15:00,19.69,19.69,19.69,19.69,300.0,19.0353,19.0353,19.0353,19.0353,300.0
2010-09-27 14:20:00,19.7,19.7,19.7,19.7,300.0,19.0449,19.0449,19.0449,19.0449,300.0
2010-09-27 14:25:00,19.7,19.7,19.7,19.7,1200.0,19.0449,19.0449,19.0449,19.0449,1200.0
2010-09-27 14:30:00,19.7,19.7,19.7,19.7,300.0,19.0449,19.0449,19.0449,19.0449,300.0
2010-09-27 14:35:00,19.68,19.68,19.68,19.68,300.0,19.0256,19.0256,19.0256,19.0256,300.0
2010-09-27 14:40:00,19.7,19.7,19.7,19.7,300.0,19.0449,19.0449,19.0449,19.0449,300.0
2010-09-27 14:45:00,19.69,19.69,19.69,19.69,600.0,19.0353,19.0353,19.0353,19.0353,600.0
2010-09-27 14:50:00,19.69,19.69,19.69,19.69,0.0,19.0353,19.0353,19.0353,19.0353,0.0
2010-09-27 14:55:00,19.66,19.66,19.66,19.66,900.0,19.0063,19.0063,19.0063,19.0063,900.0
2010-09-27 15:00:00,19.66,19.66,19.66,19.66,300.0,19.0063,19.0063,19.0063,19.0063,300.0
2010-09-27 15:05:00,19.65,19.67,19.65,19.67,600.0,18.9966,19.0159,18.9966,19.0159,600.0
2010-09-27 15:10:00,19.67,19.67,19.67,19.67,0.0,19.0159,19.0159,19.0159,19.0159,0.0
2010-09-27 15:15:00,19.67,19.67,19.67,19.67,0.0,19.0159,19.0159,19.0159,19.0159,0.0
2010-09-27 15:20:00,19.64,19.64,19.64,19.64,600.0,18.9869,18.9869,18.9869,18.9869,600.0
2010-09-27 15:25:00,19.64,19.64,19.64,19.64,300.0,18.9869,18.9869,18.9869,18.9869,300.0
2010-09-27 15:30:00,19.64,19.64,19.63,19.63,600.0,18.9869,18.9869,18.9773,18.9773,600.0
2010-09-27 15:35:00,19.63,19.63,19.63,19.63,2100.0,18.9773,18.9773,18.9773,18.9773,2100.0
2010-09-27 15:40:00,19.63,19.63,19.63,19.63,300.0,18.9773,18.9773,18.9773,18.9773,300.0
2010-09-27 15:45:00,19.64,19.64,19.64,19.64,1500.0,18.9869,18.9869,18.9869,18.9869,1500.0
2010-09-27 15:50:00,19.63,19.63,19.63,19.63,7200.0,18.9773,18.9773,18.9773,18.9773,7200.0
2010-09-27 15:55:00,19.62,19.63,19.61,19.63,6600.0,18.9676,18.9773,18.9579,18.9773,6600.0
2010-09-28 09:30:00,19.69,19.69,19.68,19.68,3000.0,19.0353,19.0353,19.0256,19.0256,3000.0
2010-09-28 09:35:00,19.65,19.65,19.63,19.63,900.0,18.9966,18.9966,18.9773,18.9773,900.0
2010-09-28 09:40:00,19.56,19.56,19.51,19.51,1500.0,18.9096,18.9096,18.8612,18.8612,1500.0
2010-09-28 09:45:00,19.49,19.5,19.49,19.5,3300.0,18.8419,18.8516,18.8419,18.8516,3300.0
2010-09-28 09:50:00,19.53,19.53,19.49,19.49,900.0,18.8806,18.8806,18.8419,18.8419,900.0
2010-09-28 09:55:00,19.53,19.53,19.53,19.53,300.0,18.8806,18.8806,18.8806,18.8806,300.0
2010-09-28 10:00:00,19.52,19.52,19.4,19.47,122700.0,18.8709,18.8709,18.7549,18.8226,122700.0
2010-09-28 10:05:00,19.46,19.46,19.46,19.46,1800.0,18.8129,18.8129,18.8129,18.8129,1800.0
2010-09-28 10:10:00,19.5,19.5,19.5,19.5,300.0,18.8516,18.8516,18.8516,18.8516,300.0
2010-09-28 10:15:00,19.48,19.51,19.48,19.51,4800.0,18.8322,18.8612,18.8322,18.8612,4800.0
2010-09-28 10:20:00,19.51,19.51,19.51,19.51,0.0,18.8612,18.8612,18.8612,18.8612,0.0
2010-09-28 10:25:00,19.55,19.55,19.55,19.55,2700.0,18.8999,18.8999,18.8999,18.8999,2700.0
2010-09-28 10:30:00,19.56,19.57,19.56,19.57,600.0,18.9096,18.9193,18.9096,18.9193,600.0
2010-09-28 10:35:00,19.57,19.57,19.57,19.57,0.0,18.9193,18.9193,18.9193,18.9193,0.0
2010-09-28 10:40:00,19.57,19.57,19.57,19.57,0.0,18.9193,18.9193,18.9193,18.9193,0.0
2010-09-28 10:45:00,19.57,19.57,19.57,19.57,300.0,18.9193,18.9193,18.9193,18.9193,300.0
2010-09-28 10:50:00,19.57,19.57,19.57,19.57,0.0,18.9193,18.9193,18.9193,18.9193,0.0
2010-09-28 10:55:00,19.57,19.57,19.57,19.57,0.0,18.9193,18.9193,18.9193,18.9193,0.0
2010-09-28 11:00:00,19.64,19.64,19.59,19.59,1800.0,18.9869,18.9869,18.9386,18.9386,1800.0
2010-09-28 11:05:00,19.59,19.59,19.59,19.59,300.0,18.9386,18.9386,18.9386,18.9386,300.0
2010-09-28 11:10:00,19.59,19.59,19.59,19.59,0.0,18.9386,18.9386,18.9386,18.9386,0.0
2010-09-28 11:15:00,19.61,19.61,19.61,19.61,300.0,18.9579,18.9579,18.9579,18.9579,300.0
2010-09-28 11:20:00,19.62,19.62,19.62,19.62,300.0,18.9676,18.9676,18.9676,18.9676,300.0
2010-09-28 11:25:00,19.63,19.63,19.63,19.63,1200.0,18.9773,18.9773,18.9773,18.9773,1200.0
2010-09-28 11:30:00,19.66,19.67,19.66,19.67,9000.0,19.0063,19.0159,19.0063,19.0159,9000.0
2010-09-28 11:35:00,19.65,19.66,19.65,19.66,1200.0,18.9966,19.0063,18.9966,19.0063,1200.0
2010-09-28 11:40:00,19.66,19.66,19.66,19.66,0.0,19.0063,19.0063,19.0063,19.0063,0.0
2010-09-28 11:45:00,19.66,19.66,19.66,19.66,0.0,19.0063,19.0063,19.0063,19.0063,0.0
2010-09-28 11:50:00,19.63,19.63,19.62,19.62,3300.0,18.9773,18.9773,18.9676,18.9676,3300.0
2010-09-28 11:55:00,19.62,19.62,19.62,19.62,0.0,18.9676,18.9676,18.9676,18.9676,0.0
2010-09-28 12:00:00,19.6,19.61,19.6,19.61,600.0,18.9483,18.9579,18.9483,18.9579,600.0
2010-09-28 12:05:00,19.6,19.6,19.6,19.6,900.0,18.9483,18.9483,18.9483,18.9483,900.0
2010-09-28 12:10:00,19.59,19.61,19.59,19.61,600.0,18.9386,18.9579,18.9386,18.9579,600.0
2010-09-28 12:15:00,19.61,19.61,19.61,19.61,0.0,18.9579,18.9579,18.9579,18.9579,0.0
2010-09-28 12:20:00,19.61,19.61,19.61,19.61,0.0,18.9579,18.9579,18.9579,18.9579,0.0
2010-09-28 12:25:00,19.63,19.64,19.63,19.64,900.0,18.9773,18.9869,18.9773,18.9869,900.0
2010-09-28 12:30:00,19.62,19.62,19.62,19.62,300.0,18.9676,18.9676,18.9676,18.9676,300.0
2010-09-28 12:35:00,19.62,19.62,19.62,19.62,0.0,18.9676,18.9676,18.9676,18.9676,0.0
2010-09-28 12:40:00,19.62,19.62,19.62,19.62,0.0,18.9676,18.9676,18.9676,18.9676,0.0
2010-09-28 12:45:00,19.62,19.62,19.62,19.62,0.0,18.9676,18.9676,18.9676,18.9676,0.0
2010-09-28 12:50:00,19.62,19.62,19.62,19.62,300.0,18.9676,18.9676,18.9676,18.9676,300.0
2010-09-28 12:55:00,19.64,19.64,19.64,19.64,300.0,18.9869,18.9869,18.9869,18.9869,300.0
2010-09-28 13:00:00,19.63,19.63,19.63,19.63,300.0,18.9773,18.9773,18.9773,18.9773,300.0
2010-09-28 13:05:00,19.63,19.63,19.63,19.63,0.0,18.9773,18.9773,18.9773,18.9773,0.0
2010-09-28 13:10:00,19.63,19.63,19.63,19.63,0.0,18.9773,18.9773,18.9773,18.9773,0.0
2010-09-28 13:15:00,19.63,19.63,19.63,19.63,0.0,18.9773,18.9773,18.9773,18.9773,0.0
2010-09-28 13:20:00,19.63,19.63,19.63,19.63,0.0,18.9773,18.9773,18.9773,18.9773,0.0
2010-09-28 13:25:00,19.66,19.66,19.64,19.64,3000.0,19.0063,19.0063,18.9869,18.9869,3000.0
2010-09-28 13:30:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-09-28 13:35:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-09-28 13:40:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-09-28 13:45:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-09-28 13:50:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-09-28 13:55:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-09-28 14:00:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-09-28 14:05:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-09-28 14:10:00,19.68,19.68,19.68,19.68,900.0,19.0256,19.0256,19.0256,19.0256,900.0
2010-09-28 14:15:00,19.67,19.69,19.67,19.69,600.0,19.0159,19.0353,19.0159,19.0353,600.0
2010-09-28 14:20:00,19.66,19.66,19.66,19.66,300.0,19.0063,19.0063,19.0063,19.0063,300.0
2010-09-28 14:25:00,19.66,19.66,19.65,19.65,1800.0,19.0063,19.0063,18.9966,18.9966,1800.0
2010-09-28 14:30:00,19.67,19.67,19.67,19.67,300.0,19.0159,19.0159,19.0159,19.0159,300.0
2010-09-28 14:35:00,19.66,19.66,19.66,19.66,2700.0,19.0063,19.0063,19.0063,19.0063,2700.0
2010-09-28 14:40:00,19.66,19.66,19.66,19.66,0.0,19.0063,19.0063,19.0063,19.0063,0.0
2010-09-28 14:45:00,19.59,19.59,19.59,19.59,12000.0,18.9386,18.9386,18.9386,18.9386,12000.0
2010-09-28 14:50:00,19.59,19.59,19.59,19.59,0.0,18.9386,18.9386,18.9386,18.9386,0.0
2010-09-28 14:55:00,19.59,19.59,19.59,19.59,0.0,18.9386,18.9386,18.9386,18.9386,0.0
2010-09-28 15:00:00,19.59,19.59,19.59,19.59,0.0,18.9386,18.9386,18.9386,18.9386,0.0
2010-09-28 15:05:00,19.59,19.59,19.59,19.59,0.0,18.9386,18.9386,18.9386,18.9386,0.0
2010-09-28 15:10:00,19.59,19.59,19.59,19.59,0.0,18.9386,18.9386,18.9386,18.9386,0.0
2010-09-28 15:15:00,19.59,19.59,19.59,19.59,0.0,18.9386,18.9386,18.9386,18.9386,0.0
2010-09-28 15:20:00,19.66,19.66,19.66,19.66,300.0,19.0063,19.0063,19.0063,19.0063,300.0
2010-09-28 15:25:00,19.66,19.66,19.66,19.66,600.0,19.0063,19.0063,19.0063,19.0063,600.0
2010-09-28 15:30:00,19.66,19.66,19.66,19.66,300.0,19.0063,19.0063,19.0063,19.0063,300.0
2010-09-28 15:35:00,19.66,19.66,19.66,19.66,0.0,19.0063,19.0063,19.0063,19.0063,0.0
2010-09-28 15:40:00,19.73,19.75,19.73,19.75,11700.0,19.0739,19.0933,19.0739,19.0933,11700.0
2010-09-28 15:45:00,19.75,19.75,19.75,19.75,300.0,19.0933,19.0933,19.0933,19.0933,300.0
2010-09-28 15:50:00,19.74,19.74,19.74,19.74,300.0,19.0836,19.0836,19.0836,19.0836,300.0
2010-09-28 15:55:00,19.74,19.77,19.74,19.76,11400.0,19.0836,19.1126,19.0836,19.1029,11400.0
2010-09-29 09:30:00,19.7,19.71,19.7,19.71,3300.0,19.0449,19.0546,19.0449,19.0546,3300.0
2010-09-29 09:35:00,19.72,19.72,19.72,19.72,300.0,19.0643,19.0643,19.0643,19.0643,300.0
2010-09-29 09:40:00,19.75,19.75,19.74,19.74,33900.0,19.0933,19.0933,19.0836,19.0836,33900.0
2010-09-29 09:45:00,19.75,19.75,19.75,19.75,6000.0,19.0933,19.0933,19.0933,19.0933,6000.0
2010-09-29 09:50:00,19.71,19.71,19.71,19.71,300.0,19.0546,19.0546,19.0546,19.0546,300.0
2010-09-29 09:55:00,19.69,19.69,19.68,19.69,38400.0,19.0353,19.0353,19.0256,19.0353,38400.0
2010-09-29 10:00:00,19.67,19.67,19.67,19.67,15000.0,19.0159,19.0159,19.0159,19.0159,15000.0
2010-09-29 10:05:00,19.7,19.72,19.7,19.72,15300.0,19.0449,19.0643,19.0449,19.0643,15300.0
2010-09-29 10:10:00,19.7,19.7,19.69,19.7,17100.0,19.0449,19.0449,19.0353,19.0449,17100.0
2010-09-29 10:15:00,19.7,19.7,19.66,19.66,2700.0,19.0449,19.0449,19.0063,19.0063,2700.0
2010-09-29 10:20:00,19.62,19.62,19.62,19.62,300.0,18.9676,18.9676,18.9676,18.9676,300.0
2010-09-29 10:25:00,19.6,19.6,19.6,19.6,15900.0,18.9483,18.9483,18.9483,18.9483,15900.0
2010-09-29 10:30:00,19.6,19.64,19.6,19.62,3300.0,18.9483,18.9869,18.9483,18.9676,3300.0
2010-09-29 10:35:00,19.6,19.6,19.6,19.6,600.0,18.9483,18.9483,18.9483,18.9483,600.0
2010-09-29 10:40:00,19.61,19.61,19.6,19.6,6900.0,18.9579,18.9579,18.9483,18.9483,6900.0
2010-09-29 10:45:00,19.61,19.62,19.6,19.62,1500.0,18.9579,18.9676,18.9483,18.9676,1500.0
2010-09-29 10:50:00,19.62,19.62,19.62,19.62,0.0,18.9676,18.9676,18.9676,18.9676,0.0
2010-09-29 10:55:00,19.58,19.58,19.58,19.58,900.0,18.9289,18.9289,18.9289,18.9289,900.0
2010-09-29 11:00:00,19.58,19.58,19.58,19.58,0.0,18.9289,18.9289,18.9289,18.9289,0.0
2010-09-29 11:05:00,19.62,19.62,19.62,19.62,300.0,18.9676,18.9676,18.9676,18.9676,300.0
2010-09-29 11:10:00,19.6,19.61,19.6,19.6,24900.0,18.9483,18.9579,18.9483,18.9483,24900.0
2010-09-29 11:15:00,19.59,19.61,19.59,19.6,6000.0,18.9386,18.9579,18.9386,18.9483,6000.0
2010-09-29 11:20:00,19.6,19.63,19.59,19.63,1800.0,18.9483,18.9773,18.9386,18.9773,1800.0
2010-09-29 11:25:00,19.63,19.63,19.63,19.63,300.0,18.9773,18.9773,18.9773,18.9773,300.0
2010-09-29 11:30:00,19.63,19.63,19.63,19.63,0.0,18.9773,18.9773,18.9773,18.9773,0.0
2010-09-29 11:35:00,19.64,19.64,19.64,19.64,300.0,18.9869,18.9869,18.9869,18.9869,300.0
2010-09-29 11:40:00,19.67,19.67,19.67,19.67,5700.0,19.0159,19.0159,19.0159,19.0159,5700.0
2010-09-29 11:45:00,19.67,19.67,19.67,19.67,0.0,19.0159,19.0159,19.0159,19.0159,0.0
2010-09-29 11:50:00,19.67,19.67,19.67,19.67,0.0,19.0159,19.0159,19.0159,19.0159,0.0
2010-09-29 11:55:00,19.67,19.67,19.65,19.65,2700.0,19.0159,19.0159,18.9966,18.9966,2700.0
2010-09-29 12:00:00,19.65,19.65,19.65,19.65,0.0,18.9966,18.9966,18.9966,18.9966,0.0
2010-09-29 12:05:00,19.65,19.65,19.65,19.65,0.0,18.9966,18.9966,18.9966,18.9966,0.0
2010-09-29 12:10:00,19.65,19.65,19.65,19.65,0.0,18.9966,18.9966,18.9966,18.9966,0.0
2010-09-29 12:15:00,19.65,19.65,19.65,19.65,0.0,18.9966,18.9966,18.9966,18.9966,0.0
2010-09-29 12:20:00,19.67,19.67,19.67,19.67,300.0,19.0159,19.0159,19.0159,19.0159,300.0
2010-09-29 12:25:00,19.67,19.67,19.67,19.67,0.0,19.0159,19.0159,19.0159,19.0159,0.0
2010-09-29 12:30:00,19.67,19.67,19.66,19.66,1800.0,19.0159,19.0159,19.0063,19.0063,1800.0
2010-09-29 12:35:00,19.64,19.64,19.64,19.64,300.0,18.9869,18.9869,18.9869,18.9869,300.0
2010-09-29 12:40:00,19.64,19.64,19.63,19.63,600.0,18.9869,18.9869,18.9773,18.9773,600.0
2010-09-29 12:45:00,19.62,19.62,19.62,19.62,600.0,18.9676,18.9676,18.9676,18.9676,600.0
2010-09-29 12:50:00,19.63,19.65,19.63,19.65,2700.0,18.9773,18.9966,18.9773,18.9966,2700.0
2010-09-29 12:55:00,19.64,19.64,19.64,19.64,6000.0,18.9869,18.9869,18.9869,18.9869,6000.0
2010-09-29 13:00:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-09-29 13:05:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-09-29 13:10:00,19.65,19.65,19.65,19.65,300.0,18.9966,18.9966,18.9966,18.9966,300.0
2010-09-29 13:15:00,19.65,19.65,19.65,19.65,0.0,18.9966,18.9966,18.9966,18.9966,0.0
2010-09-29 13:20:00,19.67,19.67,19.67,19.67,900.0,19.0159,19.0159,19.0159,19.0159,900.0
2010-09-29 13:25:00,19.67,19.67,19.67,19.67,0.0,19.0159,19.0159,19.0159,19.0159,0.0
2010-09-29 13:30:00,19.67,19.67,19.67,19.67,0.0,19.0159,19.0159,19.0159,19.0159,0.0
2010-09-29 13:35:00,19.68,19.68,19.68,19.68,600.0,19.0256,19.0256,19.0256,19.0256,600.0
2010-09-29 13:40:00,19.64,19.64,19.64,19.64,600.0,18.9869,18.9869,18.9869,18.9869,600.0
2010-09-29 13:45:00,19.64,19.64,19.64,19.64,300.0,18.9869,18.9869,18.9869,18.9869,300.0
2010-09-29 13:50:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-09-29 13:55:00,19.69,19.69,19.69,19.69,300.0,19.0353,19.0353,19.0353,19.0353,300.0
2010-09-29 14:00:00,19.69,19.69,19.69,19.69,0.0,19.0353,19.0353,19.0353,19.0353,0.0
2010-09-29 14:05:00,19.69,19.69,19.69,19.69,0.0,19.0353,19.0353,19.0353,19.0353,0.0
2010-09-29 14:10:00,19.69,19.69,19.69,19.69,0.0,19.0353,19.0353,19.0353,19.0353,0.0
2010-09-29 14:15:00,19.69,19.69,19.69,19.69,0.0,19.0353,19.0353,19.0353,19.0353,0.0
2010-09-29 14:20:00,19.69,19.69,19.69,19.69,0.0,19.0353,19.0353,19.0353,19.0353,0.0
2010-09-29 14:25:00,19.69,19.69,19.69,19.69,0.0,19.0353,19.0353,19.0353,19.0353,0.0
2010-09-29 14:30:00,19.69,19.69,19.69,19.69,0.0,19.0353,19.0353,19.0353,19.0353,0.0
2010-09-29 14:35:00,19.69,19.69,19.69,19.69,0.0,19.0353,19.0353,19.0353,19.0353,0.0
2010-09-29 14:40:00,19.72,19.72,19.72,19.72,900.0,19.0643,19.0643,19.0643,19.0643,900.0
2010-09-29 14:45:00,19.72,19.72,19.72,19.72,600.0,19.0643,19.0643,19.0643,19.0643,600.0
2010-09-29 14:50:00,19.72,19.72,19.72,19.72,0.0,19.0643,19.0643,19.0643,19.0643,0.0
2010-09-29 14:55:00,19.72,19.72,19.72,19.72,0.0,19.0643,19.0643,19.0643,19.0643,0.0
2010-09-29 15:00:00,19.73,19.73,19.73,19.73,9900.0,19.0739,19.0739,19.0739,19.0739,9900.0
2010-09-29 15:05:00,19.72,19.72,19.72,19.72,5700.0,19.0643,19.0643,19.0643,19.0643,5700.0
2010-09-29 15:10:00,19.69,19.69,19.69,19.69,300.0,19.0353,19.0353,19.0353,19.0353,300.0
2010-09-29 15:15:00,19.67,19.68,19.67,19.68,1200.0,19.0159,19.0256,19.0159,19.0256,1200.0
2010-09-29 15:20:00,19.68,19.69,19.68,19.69,900.0,19.0256,19.0353,19.0256,19.0353,900.0
2010-09-29 15:25:00,19.69,19.69,19.69,19.69,600.0,19.0353,19.0353,19.0353,19.0353,600.0
2010-09-29 15:30:00,19.68,19.68,19.68,19.68,1200.0,19.0256,19.0256,19.0256,19.0256,1200.0
2010-09-29 15:35:00,19.68,19.69,19.68,19.69,1500.0,19.0256,19.0353,19.0256,19.0353,1500.0
2010-09-29 15:40:00,19.69,19.69,19.69,19.69,300.0,19.0353,19.0353,19.0353,19.0353,300.0
2010-09-29 15:45:00,19.68,19.71,19.68,19.71,6000.0,19.0256,19.0546,19.0256,19.0546,6000.0
2010-09-29 15:50:00,19.73,19.73,19.7,19.7,6900.0,19.0739,19.0739,19.0449,19.0449,6900.0
2010-09-29 15:55:00,19.71,19.71,19.69,19.69,5400.0,19.0546,19.0546,19.0353,19.0353,5400.0
2010-09-30 09:30:00,19.79,19.86,19.79,19.86,900.0,19.1319,19.1996,19.1319,19.1996,900.0
2010-09-30 09:35:00,19.86,19.86,19.81,19.81,600.0,19.1996,19.1996,19.1513,19.1513,600.0
2010-09-30 09:40:00,19.8,19.85,19.79,19.85,3900.0,19.1416,19.1899,19.1319,19.1899,3900.0
2010-09-30 09:45:00,19.85,19.85,19.81,19.81,4200.0,19.1899,19.1899,19.1513,19.1513,4200.0
2010-09-30 09:50:00,19.78,19.78,19.73,19.77,24300.0,19.1223,19.1223,19.0739,19.1126,24300.0
2010-09-30 09:55:00,19.79,19.82,19.79,19.82,45900.0,19.1319,19.1609,19.1319,19.1609,45900.0
2010-09-30 10:00:00,19.74,19.74,19.72,19.72,21900.0,19.0836,19.0836,19.0643,19.0643,21900.0
2010-09-30 10:05:00,19.78,19.78,19.78,19.78,300.0,19.1223,19.1223,19.1223,19.1223,300.0
2010-09-30 10:10:00,19.78,19.78,19.78,19.78,0.0,19.1223,19.1223,19.1223,19.1223,0.0
2010-09-30 10:15:00,19.73,19.77,19.73,19.76,2100.0,19.0739,19.1126,19.0739,19.1029,2100.0
2010-09-30 10:20:00,19.76,19.76,19.76,19.76,0.0,19.1029,19.1029,19.1029,19.1029,0.0
2010-09-30 10:25:00,19.76,19.76,19.76,19.76,0.0,19.1029,19.1029,19.1029,19.1029,0.0
2010-09-30 10:30:00,19.76,19.76,19.76,19.76,0.0,19.1029,19.1029,19.1029,19.1029,0.0
2010-09-30 10:35:00,19.82,19.82,19.82,19.82,300.0,19.1609,19.1609,19.1609,19.1609,300.0
2010-09-30 10:40:00,19.8,19.8,19.8,19.8,300.0,19.1416,19.1416,19.1416,19.1416,300.0
2010-09-30 10:45:00,19.8,19.8,19.8,19.8,0.0,19.1416,19.1416,19.1416,19.1416,0.0
2010-09-30 10:50:00,19.8,19.8,19.8,19.8,0.0,19.1416,19.1416,19.1416,19.1416,0.0
2010-09-30 10:55:00,19.8,19.8,19.8,19.8,0.0,19.1416,19.1416,19.1416,19.1416,0.0
2010-09-30 11:00:00,19.7,19.7,19.69,19.69,600.0,19.0449,19.0449,19.0353,19.0353,600.0
2010-09-30 11:05:00,19.68,19.7,19.66,19.66,45300.0,19.0256,19.0449,19.0063,19.0063,45300.0
2010-09-30 11:10:00,19.69,19.7,19.69,19.7,4200.0,19.0353,19.0449,19.0353,19.0449,4200.0
2010-09-30 11:15:00,19.7,19.7,19.7,19.7,0.0,19.0449,19.0449,19.0449,19.0449,0.0
2010-09-30 11:20:00,19.7,19.7,19.7,19.7,0.0,19.0449,19.0449,19.0449,19.0449,0.0
2010-09-30 11:25:00,19.68,19.73,19.68,19.73,33900.0,19.0256,19.0739,19.0256,19.0739,33900.0
2010-09-30 11:30:00,19.69,19.69,19.69,19.69,2400.0,19.0353,19.0353,19.0353,19.0353,2400.0
2010-09-30 11:35:00,19.69,19.69,19.68,19.68,5400.0,19.0353,19.0353,19.0256,19.0256,5400.0
2010-09-30 11:40:00,19.69,19.71,19.69,19.71,3000.0,19.0353,19.0546,19.0353,19.0546,3000.0
2010-09-30 11:45:00,19.71,19.71,19.71,19.71,0.0,19.0546,19.0546,19.0546,19.0546,0.0
2010-09-30 11:50:00,19.71,19.71,19.71,19.71,0.0,19.0546,19.0546,19.0546,19.0546,0.0
2010-09-30 11:55:00,19.71,19.71,19.71,19.71,0.0,19.0546,19.0546,19.0546,19.0546,0.0
2010-09-30 12:00:00,19.71,19.71,19.71,19.71,0.0,19.0546,19.0546,19.0546,19.0546,0.0
2010-09-30 12:05:00,19.66,19.66,19.66,19.66,300.0,19.0063,19.0063,19.0063,19.0063,300.0
2010-09-30 12:10:00,19.66,19.66,19.66,19.66,0.0,19.0063,19.0063,19.0063,19.0063,0.0
2010-09-30 12:15:00,19.66,19.66,19.66,19.66,0.0,19.0063,19.0063,19.0063,19.0063,0.0
2010-09-30 12:20:00,19.66,19.66,19.66,19.66,0.0,19.0063,19.0063,19.0063,19.0063,0.0
2010-09-30 12:25:00,19.66,19.66,19.66,19.66,0.0,19.0063,19.0063,19.0063,19.0063,0.0
2010-09-30 12:30:00,19.68,19.7,19.68,19.7,1500.0,19.0256,19.0449,19.0256,19.0449,1500.0
2010-09-30 12:35:00,19.71,19.73,19.71,19.73,6300.0,19.0546,19.0739,19.0546,19.0739,6300.0
2010-09-30 12:40:00,19.73,19.73,19.73,19.73,0.0,19.0739,19.0739,19.0739,19.0739,0.0
2010-09-30 12:45:00,19.75,19.75,19.75,19.75,2100.0,19.0933,19.0933,19.0933,19.0933,2100.0
2010-09-30 12:50:00,19.77,19.79,19.77,19.79,1500.0,19.1126,19.1319,19.1126,19.1319,1500.0
2010-09-30 12:55:00,19.79,19.79,19.79,19.79,1500.0,19.1319,19.1319,19.1319,19.1319,1500.0
2010-09-30 13:00:00,19.79,19.79,19.79,19.79,0.0,19.1319,19.1319,19.1319,19.1319,0.0
2010-09-30 13:05:00,19.79,19.79,19.79,19.79,0.0,19.1319,19.1319,19.1319,19.1319,0.0
2010-09-30 13:10:00,19.79,19.79,19.79,19.79,0.0,19.1319,19.1319,19.1319,19.1319,0.0
2010-09-30 13:15:00,19.79,19.79,19.79,19.79,0.0,19.1319,19.1319,19.1319,19.1319,0.0
2010-09-30 13:20:00,19.81,19.81,19.81,19.81,900.0,19.1513,19.1513,19.1513,19.1513,900.0
2010-09-30 13:25:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-09-30 13:30:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-09-30 13:35:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-09-30 13:40:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-09-30 13:45:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-09-30 13:50:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-09-30 13:55:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-09-30 14:00:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-09-30 14:05:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-09-30 14:10:00,19.8,19.81,19.8,19.81,2700.0,19.1416,19.1513,19.1416,19.1513,2700.0
2010-09-30 14:15:00,19.79,19.81,19.79,19.79,2100.0,19.1319,19.1513,19.1319,19.1319,2100.0
2010-09-30 14:20:00,19.81,19.81,19.81,19.81,600.0,19.1513,19.1513,19.1513,19.1513,600.0
2010-09-30 14:25:00,19.81,19.83,19.81,19.83,4200.0,19.1513,19.1706,19.1513,19.1706,4200.0
2010-09-30 14:30:00,19.83,19.83,19.83,19.83,0.0,19.1706,19.1706,19.1706,19.1706,0.0
2010-09-30 14:35:00,19.86,19.86,19.85,19.85,600.0,19.1996,19.1996,19.1899,19.1899,600.0
2010-09-30 14:40:00,19.85,19.85,19.85,19.85,300.0,19.1899,19.1899,19.1899,19.1899,300.0
2010-09-30 14:45:00,19.87,19.87,19.87,19.87,300.0,19.2093,19.2093,19.2093,19.2093,300.0
2010-09-30 14:50:00,19.87,19.87,19.87,19.87,0.0,19.2093,19.2093,19.2093,19.2093,0.0
2010-09-30 14:55:00,19.88,19.88,19.88,19.88,600.0,19.2189,19.2189,19.2189,19.2189,600.0
2010-09-30 15:00:00,19.85,19.85,19.85,19.85,300.0,19.1899,19.1899,19.1899,19.1899,300.0
2010-09-30 15:05:00,19.88,19.88,19.86,19.86,2100.0,19.2189,19.2189,19.1996,19.1996,2100.0
2010-09-30 15:10:00,19.82,19.82,19.82,19.82,300.0,19.1609,19.1609,19.1609,19.1609,300.0
2010-09-30 15:15:00,19.81,19.82,19.8,19.82,1200.0,19.1513,19.1609,19.1416,19.1609,1200.0
2010-09-30 15:20:00,19.82,19.82,19.82,19.82,0.0,19.1609,19.1609,19.1609,19.1609,0.0
2010-09-30 15:25:00,19.82,19.82,19.82,19.82,0.0,19.1609,19.1609,19.1609,19.1609,0.0
2010-09-30 15:30:00,19.85,19.85,19.83,19.84,1800.0,19.1899,19.1899,19.1706,19.1803,1800.0
2010-09-30 15:35:00,19.82,19.82,19.82,19.82,300.0,19.1609,19.1609,19.1609,19.1609,300.0
2010-09-30 15:40:00,19.82,19.82,19.82,19.82,1500.0,19.1609,19.1609,19.1609,19.1609,1500.0
2010-09-30 15:45:00,19.79,19.8,19.79,19.8,2100.0,19.1319,19.1416,19.1319,19.1416,2100.0
2010-09-30 15:50:00,19.84,19.84,19.81,19.81,900.0,19.1803,19.1803,19.1513,19.1513,900.0
2010-09-30 15:55:00,19.81,19.82,19.78,19.78,3300.0,19.1513,19.1609,19.1223,19.1223,3300.0
2010-10-01 09:30:00,19.92,19.92,19.84,19.84,7800.0,19.2576,19.2576,19.1803,19.1803,7800.0
2010-10-01 09:35:00,19.84,19.86,19.83,19.83,3000.0,19.1803,19.1996,19.1706,19.1706,3000.0
2010-10-01 09:40:00,19.84,19.84,19.8,19.82,2400.0,19.1803,19.1803,19.1416,19.1609,2400.0
2010-10-01 09:45:00,19.87,19.87,19.85,19.85,900.0,19.2093,19.2093,19.1899,19.1899,900.0
2010-10-01 09:50:00,19.85,19.88,19.81,19.81,16800.0,19.1899,19.2189,19.1513,19.1513,16800.0
2010-10-01 09:55:00,19.85,19.86,19.75,19.83,4200.0,19.1899,19.1996,19.0933,19.1706,4200.0
2010-10-01 10:00:00,19.82,19.83,19.77,19.77,5100.0,19.1609,19.1706,19.1126,19.1126,5100.0
2010-10-01 10:05:00,19.82,19.83,19.82,19.83,15000.0,19.1609,19.1706,19.1609,19.1706,15000.0
2010-10-01 10:10:00,19.83,19.83,19.83,19.83,0.0,19.1706,19.1706,19.1706,19.1706,0.0
2010-10-01 10:15:00,19.83,19.83,19.83,19.83,0.0,19.1706,19.1706,19.1706,19.1706,0.0
2010-10-01 10:20:00,19.83,19.83,19.83,19.83,0.0,19.1706,19.1706,19.1706,19.1706,0.0
2010-10-01 10:25:00,19.71,19.72,19.71,19.72,2100.0,19.0546,19.0643,19.0546,19.0643,2100.0
2010-10-01 10:30:00,19.72,19.72,19.72,19.72,0.0,19.0643,19.0643,19.0643,19.0643,0.0
2010-10-01 10:35:00,19.67,19.67,19.64,19.64,47700.0,19.0159,19.0159,18.9869,18.9869,47700.0
2010-10-01 10:40:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-10-01 10:45:00,19.68,19.68,19.68,19.68,600.0,19.0256,19.0256,19.0256,19.0256,600.0
2010-10-01 10:50:00,19.68,19.68,19.68,19.68,0.0,19.0256,19.0256,19.0256,19.0256,0.0
2010-10-01 10:55:00,19.67,19.67,19.67,19.67,3000.0,19.0159,19.0159,19.0159,19.0159,3000.0
2010-10-01 11:00:00,19.65,19.65,19.65,19.65,600.0,18.9966,18.9966,18.9966,18.9966,600.0
2010-10-01 11:05:00,19.65,19.65,19.65,19.65,0.0,18.9966,18.9966,18.9966,18.9966,0.0
2010-10-01 11:10:00,19.66,19.66,19.64,19.64,2400.0,19.0063,19.0063,18.9869,18.9869,2400.0
2010-10-01 11:15:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-10-01 11:20:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-10-01 11:25:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-10-01 11:30:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-10-01 11:35:00,19.67,19.67,19.67,19.67,300.0,19.0159,19.0159,19.0159,19.0159,300.0
2010-10-01 11:40:00,19.66,19.66,19.66,19.66,300.0,19.0063,19.0063,19.0063,19.0063,300.0
2010-10-01 11:45:00,19.69,19.71,19.69,19.7,9000.0,19.0353,19.0546,19.0353,19.0449,9000.0
2010-10-01 11:50:00,19.7,19.7,19.7,19.7,0.0,19.0449,19.0449,19.0449,19.0449,0.0
2010-10-01 11:55:00,19.7,19.7,19.7,19.7,0.0,19.0449,19.0449,19.0449,19.0449,0.0
2010-10-01 12:00:00,19.7,19.7,19.7,19.7,0.0,19.0449,19.0449,19.0449,19.0449,0.0
2010-10-01 12:05:00,19.67,19.67,19.67,19.67,300.0,19.0159,19.0159,19.0159,19.0159,300.0
2010-10-01 12:10:00,19.67,19.67,19.67,19.67,0.0,19.0159,19.0159,19.0159,19.0159,0.0
2010-10-01 12:15:00,19.67,19.67,19.67,19.67,0.0,19.0159,19.0159,19.0159,19.0159,0.0
2010-10-01 12:20:00,19.67,19.67,19.67,19.67,0.0,19.0159,19.0159,19.0159,19.0159,0.0
2010-10-01 12:25:00,19.62,19.62,19.61,19.61,1200.0,18.9676,18.9676,18.9579,18.9579,1200.0
2010-10-01 12:30:00,19.6,19.6,19.6,19.6,300.0,18.9483,18.9483,18.9483,18.9483,300.0
2010-10-01 12:35:00,19.6,19.6,19.6,19.6,0.0,18.9483,18.9483,18.9483,18.9483,0.0
2010-10-01 12:40:00,19.6,19.6,19.6,19.6,0.0,18.9483,18.9483,18.9483,18.9483,0.0
2010-10-01 12:45:00,19.6,19.6,19.6,19.6,0.0,18.9483,18.9483,18.9483,18.9483,0.0
2010-10-01 12:50:00,19.6,19.6,19.6,19.6,0.0,18.9483,18.9483,18.9483,18.9483,0.0
2010-10-01 12:55:00,19.65,19.65,19.65,19.65,2400.0,18.9966,18.9966,18.9966,18.9966,2400.0
2010-10-01 13:00:00,19.67,19.67,19.67,19.67,600.0,19.0159,19.0159,19.0159,19.0159,600.0
2010-10-01 13:05:00,19.67,19.67,19.67,19.67,0.0,19.0159,19.0159,19.0159,19.0159,0.0
2010-10-01 13:10:00,19.7,19.7,19.7,19.7,600.0,19.0449,19.0449,19.0449,19.0449,600.0
2010-10-01 13:15:00,19.71,19.71,19.71,19.71,900.0,19.0546,19.0546,19.0546,19.0546,900.0
2010-10-01 13:20:00,19.71,19.71,19.71,19.71,0.0,19.0546,19.0546,19.0546,19.0546,0.0
2010-10-01 13:25:00,19.7,19.7,19.7,19.7,900.0,19.0449,19.0449,19.0449,19.0449,900.0
2010-10-01 13:30:00,19.7,19.7,19.7,19.7,0.0,19.0449,19.0449,19.0449,19.0449,0.0
2010-10-01 13:35:00,19.7,19.7,19.7,19.7,0.0,19.0449,19.0449,19.0449,19.0449,0.0
2010-10-01 13:40:00,19.67,19.67,19.65,19.65,5400.0,19.0159,19.0159,18.9966,18.9966,5400.0
2010-10-01 13:45:00,19.66,19.66,19.66,19.66,300.0,19.0063,19.0063,19.0063,19.0063,300.0
2010-10-01 13:50:00,19.66,19.66,19.66,19.66,0.0,19.0063,19.0063,19.0063,19.0063,0.0
2010-10-01 13:55:00,19.66,19.66,19.66,19.66,0.0,19.0063,19.0063,19.0063,19.0063,0.0
2010-10-01 14:00:00,19.66,19.66,19.66,19.66,0.0,19.0063,19.0063,19.0063,19.0063,0.0
2010-10-01 14:05:00,19.7,19.7,19.7,19.7,300.0,19.0449,19.0449,19.0449,19.0449,300.0
2010-10-01 14:10:00,19.7,19.7,19.7,19.7,0.0,19.0449,19.0449,19.0449,19.0449,0.0
2010-10-01 14:15:00,19.7,19.7,19.7,19.7,0.0,19.0449,19.0449,19.0449,19.0449,0.0
2010-10-01 14:20:00,19.72,19.72,19.71,19.71,1800.0,19.0643,19.0643,19.0546,19.0546,1800.0
2010-10-01 14:25:00,19.7,19.7,19.7,19.7,300.0,19.0449,19.0449,19.0449,19.0449,300.0
2010-10-01 14:30:00,19.71,19.71,19.71,19.71,300.0,19.0546,19.0546,19.0546,19.0546,300.0
2010-10-01 14:35:00,19.71,19.71,19.71,19.71,300.0,19.0546,19.0546,19.0546,19.0546,300.0
2010-10-01 14:40:00,19.71,19.71,19.71,19.71,0.0,19.0546,19.0546,19.0546,19.0546,0.0
2010-10-01 14:45:00,19.74,19.74,19.73,19.73,600.0,19.0836,19.0836,19.0739,19.0739,600.0
2010-10-01 14:50:00,19.73,19.73,19.73,19.73,0.0,19.0739,19.0739,19.0739,19.0739,0.0
2010-10-01 14:55:00,19.73,19.73,19.73,19.73,0.0,19.0739,19.0739,19.0739,19.0739,0.0
2010-10-01 15:00:00,19.73,19.73,19.73,19.73,0.0,19.0739,19.0739,19.0739,19.0739,0.0
2010-10-01 15:05:00,19.73,19.73,19.73,19.73,0.0,19.0739,19.0739,19.0739,19.0739,0.0
2010-10-01 15:10:00,19.78,19.78,19.78,19.78,300.0,19.1223,19.1223,19.1223,19.1223,300.0
2010-10-01 15:15:00,19.78,19.78,19.78,19.78,3000.0,19.1223,19.1223,19.1223,19.1223,3000.0
2010-10-01 15:20:00,19.78,19.78,19.78,19.78,0.0,19.1223,19.1223,19.1223,19.1223,0.0
2010-10-01 15:25:00,19.78,19.78,19.78,19.78,0.0,19.1223,19.1223,19.1223,19.1223,0.0
2010-10-01 15:30:00,19.78,19.78,19.78,19.78,1500.0,19.1223,19.1223,19.1223,19.1223,1500.0
2010-10-01 15:35:00,19.78,19.78,19.78,19.78,300.0,19.1223,19.1223,19.1223,19.1223,300.0
2010-10-01 15:40:00,19.77,19.77,19.77,19.77,300.0,19.1126,19.1126,19.1126,19.1126,300.0
2010-10-01 15:45:00,19.78,19.78,19.78,19.78,600.0,19.1223,19.1223,19.1223,19.1223,600.0
2010-10-01 15:50:00,19.78,19.78,19.78,19.78,0.0,19.1223,19.1223,19.1223,19.1223,0.0
2010-10-01 15:55:00,19.77,19.79,19.77,19.77,11100.0,19.1126,19.1319,19.1126,19.1126,11100.0
2010-10-04 09:30:00,19.72,19.77,19.69,19.77,14100.0,19.0643,19.1126,19.0353,19.1126,14100.0
2010-10-04 09:35:00,19.78,19.8,19.78,19.8,1200.0,19.1223,19.1416,19.1223,19.1416,1200.0
2010-10-04 09:40:00,19.78,19.78,19.78,19.78,300.0,19.1223,19.1223,19.1223,19.1223,300.0
2010-10-04 09:45:00,19.82,19.82,19.79,19.8,5400.0,19.1609,19.1609,19.1319,19.1416,5400.0
2010-10-04 09:50:00,19.79,19.79,19.79,19.79,600.0,19.1319,19.1319,19.1319,19.1319,600.0
2010-10-04 09:55:00,19.73,19.74,19.72,19.72,3300.0,19.0739,19.0836,19.0643,19.0643,3300.0
2010-10-04 10:00:00,19.72,19.78,19.71,19.72,7200.0,19.0643,19.1223,19.0546,19.0643,7200.0
2010-10-04 10:05:00,19.72,19.72,19.72,19.72,0.0,19.0643,19.0643,19.0643,19.0643,0.0
2010-10-04 10:10:00,19.72,19.72,19.72,19.72,0.0,19.0643,19.0643,19.0643,19.0643,0.0
2010-10-04 10:15:00,19.77,19.77,19.77,19.77,1200.0,19.1126,19.1126,19.1126,19.1126,1200.0
2010-10-04 10:20:00,19.76,19.76,19.76,19.76,600.0,19.1029,19.1029,19.1029,19.1029,600.0
2010-10-04 10:25:00,19.76,19.76,19.76,19.76,0.0,19.1029,19.1029,19.1029,19.1029,0.0
2010-10-04 10:30:00,19.81,19.81,19.81,19.81,300.0,19.1513,19.1513,19.1513,19.1513,300.0
2010-10-04 10:35:00,19.78,19.78,19.78,19.78,300.0,19.1223,19.1223,19.1223,19.1223,300.0
2010-10-04 10:40:00,19.79,19.79,19.76,19.76,3600.0,19.1319,19.1319,19.1029,19.1029,3600.0
2010-10-04 10:45:00,19.77,19.77,19.75,19.75,2100.0,19.1126,19.1126,19.0933,19.0933,2100.0
2010-10-04 10:50:00,19.75,19.75,19.75,19.75,0.0,19.0933,19.0933,19.0933,19.0933,0.0
2010-10-04 10:55:00,19.75,19.75,19.75,19.75,0.0,19.0933,19.0933,19.0933,19.0933,0.0
2010-10-04 11:00:00,19.77,19.77,19.77,19.77,600.0,19.1126,19.1126,19.1126,19.1126,600.0
2010-10-04 11:05:00,19.74,19.74,19.74,19.74,1200.0,19.0836,19.0836,19.0836,19.0836,1200.0
2010-10-04 11:10:00,19.74,19.74,19.74,19.74,0.0,19.0836,19.0836,19.0836,19.0836,0.0
2010-10-04 11:15:00,19.7,19.7,19.68,19.68,2100.0,19.0449,19.0449,19.0256,19.0256,2100.0
2010-10-04 11:20:00,19.63,19.63,19.63,19.63,300.0,18.9773,18.9773,18.9773,18.9773,300.0
2010-10-04 11:25:00,19.62,19.63,19.62,19.63,9900.0,18.9676,18.9773,18.9676,18.9773,9900.0
2010-10-04 11:30:00,19.63,19.64,19.63,19.64,900.0,18.9773,18.9869,18.9773,18.9869,900.0
2010-10-04 11:35:00,19.65,19.65,19.65,19.65,900.0,18.9966,18.9966,18.9966,18.9966,900.0
2010-10-04 11:40:00,19.67,19.67,19.67,19.67,300.0,19.0159,19.0159,19.0159,19.0159,300.0
2010-10-04 11:45:00,19.67,19.67,19.67,19.67,0.0,19.0159,19.0159,19.0159,19.0159,0.0
2010-10-04 11:50:00,19.65,19.65,19.65,19.65,600.0,18.9966,18.9966,18.9966,18.9966,600.0
2010-10-04 11:55:00,19.63,19.63,19.63,19.63,3600.0,18.9773,18.9773,18.9773,18.9773,3600.0
2010-10-04 12:00:00,19.63,19.63,19.63,19.63,0.0,18.9773,18.9773,18.9773,18.9773,0.0
2010-10-04 12:05:00,19.62,19.62,19.6,19.62,84600.0,18.9676,18.9676,18.9483,18.9676,84600.0
2010-10-04 12:10:00,19.61,19.61,19.61,19.61,1800.0,18.9579,18.9579,18.9579,18.9579,1800.0
2010-10-04 12:15:00,19.64,19.64,19.64,19.64,300.0,18.9869,18.9869,18.9869,18.9869,300.0
2010-10-04 12:20:00,19.64,19.64,19.63,19.63,11700.0,18.9869,18.9869,18.9773,18.9773,11700.0
2010-10-04 12:25:00,19.63,19.64,19.62,19.62,36600.0,18.9773,18.9869,18.9676,18.9676,36600.0
2010-10-04 12:30:00,19.62,19.62,19.62,19.62,0.0,18.9676,18.9676,18.9676,18.9676,0.0
2010-10-04 12:35:00,19.61,19.62,19.61,19.61,17700.0,18.9579,18.9676,18.9579,18.9579,17700.0
2010-10-04 12:40:00,19.61,19.61,19.61,19.61,0.0,18.9579,18.9579,18.9579,18.9579,0.0
2010-10-04 12:45:00,19.65,19.65,19.65,19.65,3600.0,18.9966,18.9966,18.9966,18.9966,3600.0
2010-10-04 12:50:00,19.66,19.68,19.66,19.68,11400.0,19.0063,19.0256,19.0063,19.0256,11400.0
2010-10-04 12:55:00,19.68,19.68,19.68,19.68,0.0,19.0256,19.0256,19.0256,19.0256,0.0
2010-10-04 13:00:00,19.69,19.69,19.68,19.68,1500.0,19.0353,19.0353,19.0256,19.0256,1500.0
2010-10-04 13:05:00,19.68,19.68,19.68,19.68,0.0,19.0256,19.0256,19.0256,19.0256,0.0
2010-10-04 13:10:00,19.71,19.73,19.71,19.71,900.0,19.0546,19.0739,19.0546,19.0546,900.0
2010-10-04 13:15:00,19.71,19.71,19.71,19.71,0.0,19.0546,19.0546,19.0546,19.0546,0.0
2010-10-04 13:20:00,19.71,19.71,19.71,19.71,0.0,19.0546,19.0546,19.0546,19.0546,0.0
2010-10-04 13:25:00,19.75,19.75,19.75,19.75,300.0,19.0933,19.0933,19.0933,19.0933,300.0
2010-10-04 13:30:00,19.75,19.75,19.75,19.75,0.0,19.0933,19.0933,19.0933,19.0933,0.0
2010-10-04 13:35:00,19.72,19.72,19.72,19.72,300.0,19.0643,19.0643,19.0643,19.0643,300.0
2010-10-04 13:40:00,19.72,19.72,19.72,19.72,300.0,19.0643,19.0643,19.0643,19.0643,300.0
2010-10-04 13:45:00,19.7,19.72,19.7,19.72,1800.0,19.0449,19.0643,19.0449,19.0643,1800.0
2010-10-04 13:50:00,19.72,19.72,19.72,19.72,0.0,19.0643,19.0643,19.0643,19.0643,0.0
2010-10-04 13:55:00,19.73,19.73,19.73,19.73,300.0,19.0739,19.0739,19.0739,19.0739,300.0
2010-10-04 14:00:00,19.73,19.73,19.73,19.73,0.0,19.0739,19.0739,19.0739,19.0739,0.0
2010-10-04 14:05:00,19.73,19.73,19.73,19.73,600.0,19.0739,19.0739,19.0739,19.0739,600.0
2010-10-04 14:10:00,19.73,19.73,19.73,19.73,0.0,19.0739,19.0739,19.0739,19.0739,0.0
2010-10-04 14:15:00,19.72,19.72,19.7,19.72,2400.0,19.0643,19.0643,19.0449,19.0643,2400.0
2010-10-04 14:20:00,19.72,19.72,19.72,19.72,300.0,19.0643,19.0643,19.0643,19.0643,300.0
2010-10-04 14:25:00,19.7,19.73,19.7,19.73,900.0,19.0449,19.0739,19.0449,19.0739,900.0
2010-10-04 14:30:00,19.71,19.71,19.71,19.71,300.0,19.0546,19.0546,19.0546,19.0546,300.0
2010-10-04 14:35:00,19.71,19.71,19.71,19.71,0.0,19.0546,19.0546,19.0546,19.0546,0.0
2010-10-04 14:40:00,19.73,19.73,19.73,19.73,600.0,19.0739,19.0739,19.0739,19.0739,600.0
2010-10-04 14:45:00,19.73,19.73,19.73,19.73,0.0,19.0739,19.0739,19.0739,19.0739,0.0
2010-10-04 14:50:00,19.73,19.73,19.73,19.73,300.0,19.0739,19.0739,19.0739,19.0739,300.0
2010-10-04 14:55:00,19.73,19.73,19.72,19.72,43800.0,19.0739,19.0739,19.0643,19.0643,43800.0
2010-10-04 15:00:00,19.75,19.77,19.75,19.77,2400.0,19.0933,19.1126,19.0933,19.1126,2400.0
2010-10-04 15:05:00,19.75,19.75,19.74,19.74,900.0,19.0933,19.0933,19.0836,19.0836,900.0
2010-10-04 15:10:00,19.75,19.75,19.73,19.73,900.0,19.0933,19.0933,19.0739,19.0739,900.0
2010-10-04 15:15:00,19.72,19.72,19.72,19.72,1500.0,19.0643,19.0643,19.0643,19.0643,1500.0
2010-10-04 15:20:00,19.74,19.76,19.74,19.76,1200.0,19.0836,19.1029,19.0836,19.1029,1200.0
2010-10-04 15:25:00,19.76,19.76,19.76,19.76,0.0,19.1029,19.1029,19.1029,19.1029,0.0
2010-10-04 15:30:00,19.71,19.71,19.69,19.71,10800.0,19.0546,19.0546,19.0353,19.0546,10800.0
2010-10-04 15:35:00,19.71,19.71,19.69,19.7,8700.0,19.0546,19.0546,19.0353,19.0449,8700.0
2010-10-04 15:40:00,19.7,19.71,19.7,19.7,3600.0,19.0449,19.0546,19.0449,19.0449,3600.0
2010-10-04 15:45:00,19.71,19.72,19.71,19.71,26700.0,19.0546,19.0643,19.0546,19.0546,26700.0
2010-10-04 15:50:00,19.72,19.73,19.71,19.72,2700.0,19.0643,19.0739,19.0546,19.0643,2700.0
2010-10-04 15:55:00,19.72,19.74,19.71,19.74,56400.0,19.0643,19.0836,19.0546,19.0836,56400.0
2010-10-05 09:30:00,19.89,19.89,19.89,19.89,300.0,19.2286,19.2286,19.2286,19.2286,300.0
2010-10-05 09:35:00,19.9,19.9,19.89,19.89,1800.0,19.2383,19.2383,19.2286,19.2286,1800.0
2010-10-05 09:40:00,19.89,19.91,19.88,19.9,18900.0,19.2286,19.2479,19.2189,19.2383,18900.0
2010-10-05 09:45:00,19.94,19.96,19.94,19.96,2100.0,19.2769,19.2963,19.2769,19.2963,2100.0
2010-10-05 09:50:00,19.96,19.96,19.92,19.92,3000.0,19.2963,19.2963,19.2576,19.2576,3000.0
2010-10-05 09:55:00,19.93,19.98,19.87,19.98,13200.0,19.2673,19.3156,19.2093,19.3156,13200.0
2010-10-05 10:00:00,19.91,19.96,19.86,19.96,3300.0,19.2479,19.2963,19.1996,19.2963,3300.0
2010-10-05 10:05:00,19.93,19.93,19.93,19.93,1500.0,19.2673,19.2673,19.2673,19.2673,1500.0
2010-10-05 10:10:00,19.93,19.93,19.93,19.93,0.0,19.2673,19.2673,19.2673,19.2673,0.0
2010-10-05 10:15:00,19.92,19.92,19.92,19.92,1500.0,19.2576,19.2576,19.2576,19.2576,1500.0
2010-10-05 10:20:00,19.92,19.92,19.92,19.92,0.0,19.2576,19.2576,19.2576,19.2576,0.0
2010-10-05 10:25:00,19.97,20.0,19.97,20.0,7200.0,19.3059,19.335,19.3059,19.335,7200.0
2010-10-05 10:30:00,20.05,20.05,20.04,20.05,9000.0,19.3833,19.3833,19.3736,19.3833,9000.0
2010-10-05 10:35:00,20.03,20.03,20.03,20.03,300.0,19.364,19.364,19.364,19.364,300.0
2010-10-05 10:40:00,20.04,20.04,20.04,20.04,1500.0,19.3736,19.3736,19.3736,19.3736,1500.0
2010-10-05 10:45:00,20.02,20.05,20.02,20.03,2700.0,19.3543,19.3833,19.3543,19.364,2700.0
2010-10-05 10:50:00,20.05,20.05,20.05,20.05,300.0,19.3833,19.3833,19.3833,19.3833,300.0
2010-10-05 10:55:00,20.05,20.05,20.04,20.05,5400.0,19.3833,19.3833,19.3736,19.3833,5400.0
2010-10-05 11:00:00,20.04,20.05,20.04,20.05,600.0,19.3736,19.3833,19.3736,19.3833,600.0
2010-10-05 11:05:00,20.03,20.04,20.03,20.04,2700.0,19.364,19.3736,19.364,19.3736,2700.0
2010-10-05 11:10:00,20.03,20.03,20.03,20.03,600.0,19.364,19.364,19.364,19.364,600.0
2010-10-05 11:15:00,20.03,20.03,20.03,20.03,0.0,19.364,19.364,19.364,19.364,0.0
2010-10-05 11:20:00,20.02,20.02,20.02,20.02,300.0,19.3543,19.3543,19.3543,19.3543,300.0
2010-10-05 11:25:00,20.02,20.02,20.02,20.02,0.0,19.3543,19.3543,19.3543,19.3543,0.0
2010-10-05 11:30:00,20.02,20.02,20.02,20.02,0.0,19.3543,19.3543,19.3543,19.3543,0.0
2010-10-05 11:35:00,20.07,20.09,20.07,20.09,2700.0,19.4026,19.422,19.4026,19.422,2700.0
2010-10-05 11:40:00,20.09,20.14,20.09,20.12,10200.0,19.422,19.4703,19.422,19.451,10200.0
2010-10-05 11:45:00,20.1,20.1,20.09,20.09,600.0,19.4316,19.4316,19.422,19.422,600.0
2010-10-05 11:50:00,20.09,20.09,20.09,20.09,0.0,19.422,19.422,19.422,19.422,0.0
2010-10-05 11:55:00,20.1,20.1,20.1,20.1,300.0,19.4316,19.4316,19.4316,19.4316,300.0
2010-10-05 12:00:00,20.1,20.1,20.1,20.1,0.0,19.4316,19.4316,19.4316,19.4316,0.0
2010-10-05 12:05:00,20.1,20.1,20.1,20.1,0.0,19.4316,19.4316,19.4316,19.4316,0.0
2010-10-05 12:10:00,20.1,20.1,20.1,20.1,600.0,19.4316,19.4316,19.4316,19.4316,600.0
2010-10-05 12:15:00,20.1,20.1,20.1,20.1,0.0,19.4316,19.4316,19.4316,19.4316,0.0
2010-10-05 12:20:00,20.1,20.1,20.1,20.1,300.0,19.4316,19.4316,19.4316,19.4316,300.0
2010-10-05 12:25:00,20.1,20.11,20.1,20.11,1500.0,19.4316,19.4413,19.4316,19.4413,1500.0
2010-10-05 12:30:00,20.1,20.1,20.1,20.1,600.0,19.4316,19.4316,19.4316,19.4316,600.0
2010-10-05 12:35:00,20.11,20.11,20.11,20.11,1500.0,19.4413,19.4413,19.4413,19.4413,1500.0
2010-10-05 12:40:00,20.11,20.11,20.11,20.11,600.0,19.4413,19.4413,19.4413,19.4413,600.0
2010-10-05 12:45:00,20.1,20.1,20.1,20.1,4200.0,19.4316,19.4316,19.4316,19.4316,4200.0
2010-10-05 12:50:00,20.12,20.12,20.12,20.12,900.0,19.451,19.451,19.451,19.451,900.0
2010-10-05 12:55:00,20.12,20.12,20.12,20.12,0.0,19.451,19.451,19.451,19.451,0.0
2010-10-05 13:00:00,20.12,20.12,20.12,20.12,0.0,19.451,19.451,19.451,19.451,0.0
2010-10-05 13:05:00,20.12,20.12,20.12,20.12,0.0,19.451,19.451,19.451,19.451,0.0
2010-10-05 13:10:00,20.15,20.16,20.15,20.16,1800.0,19.48,19.4896,19.48,19.4896,1800.0
2010-10-05 13:15:00,20.16,20.16,20.16,20.16,2100.0,19.4896,19.4896,19.4896,19.4896,2100.0
2010-10-05 13:20:00,20.15,20.15,20.15,20.15,300.0,19.48,19.48,19.48,19.48,300.0
2010-10-05 13:25:00,20.13,20.13,20.13,20.13,2700.0,19.4606,19.4606,19.4606,19.4606,2700.0
2010-10-05 13:30:00,20.13,20.13,20.13,20.13,2400.0,19.4606,19.4606,19.4606,19.4606,2400.0
2010-10-05 13:35:00,20.13,20.13,20.13,20.13,300.0,19.4606,19.4606,19.4606,19.4606,300.0
2010-10-05 13:40:00,20.13,20.13,20.13,20.13,0.0,19.4606,19.4606,19.4606,19.4606,0.0
2010-10-05 13:45:00,20.13,20.13,20.13,20.13,3300.0,19.4606,19.4606,19.4606,19.4606,3300.0
2010-10-05 13:50:00,20.14,20.14,20.14,20.14,900.0,19.4703,19.4703,19.4703,19.4703,900.0
2010-10-05 13:55:00,20.14,20.14,20.14,20.14,0.0,19.4703,19.4703,19.4703,19.4703,0.0
2010-10-05 14:00:00,20.13,20.13,20.13,20.13,1200.0,19.4606,19.4606,19.4606,19.4606,1200.0
2010-10-05 14:05:00,20.13,20.13,20.13,20.13,0.0,19.4606,19.4606,19.4606,19.4606,0.0
2010-10-05 14:10:00,20.13,20.13,20.13,20.13,300.0,19.4606,19.4606,19.4606,19.4606,300.0
2010-10-05 14:15:00,20.13,20.13,20.13,20.13,0.0,19.4606,19.4606,19.4606,19.4606,0.0
2010-10-05 14:20:00,20.13,20.13,20.13,20.13,0.0,19.4606,19.4606,19.4606,19.4606,0.0
2010-10-05 14:25:00,20.13,20.13,20.13,20.13,0.0,19.4606,19.4606,19.4606,19.4606,0.0
2010-10-05 14:30:00,20.12,20.14,20.12,20.13,1500.0,19.451,19.4703,19.451,19.4606,1500.0
2010-10-05 14:35:00,20.14,20.15,20.14,20.15,6900.0,19.4703,19.48,19.4703,19.48,6900.0
2010-10-05 14:40:00,20.13,20.15,20.13,20.15,1800.0,19.4606,19.48,19.4606,19.48,1800.0
2010-10-05 14:45:00,20.16,20.16,20.16,20.16,600.0,19.4896,19.4896,19.4896,19.4896,600.0
2010-10-05 14:50:00,20.15,20.15,20.15,20.15,300.0,19.48,19.48,19.48,19.48,300.0
2010-10-05 14:55:00,20.16,20.17,20.16,20.17,2400.0,19.4896,19.4993,19.4896,19.4993,2400.0
2010-10-05 15:00:00,20.18,20.18,20.18,20.18,600.0,19.509,19.509,19.509,19.509,600.0
2010-10-05 15:05:00,20.18,20.18,20.18,20.18,7200.0,19.509,19.509,19.509,19.509,7200.0
2010-10-05 15:10:00,20.18,20.19,20.18,20.19,1200.0,19.509,19.5186,19.509,19.5186,1200.0
2010-10-05 15:15:00,20.21,20.21,20.21,20.21,300.0,19.538,19.538,19.538,19.538,300.0
2010-10-05 15:20:00,20.22,20.22,20.22,20.22,2700.0,19.5476,19.5476,19.5476,19.5476,2700.0
2010-10-05 15:25:00,20.2,20.2,20.2,20.2,2100.0,19.5283,19.5283,19.5283,19.5283,2100.0
2010-10-05 15:30:00,20.19,20.19,20.19,20.19,600.0,19.5186,19.5186,19.5186,19.5186,600.0
2010-10-05 15:35:00,20.19,20.2,20.19,20.2,1200.0,19.5186,19.5283,19.5186,19.5283,1200.0
2010-10-05 15:40:00,20.19,20.19,20.17,20.17,5100.0,19.5186,19.5186,19.4993,19.4993,5100.0
2010-10-05 15:45:00,20.17,20.17,20.16,20.17,6900.0,19.4993,19.4993,19.4896,19.4993,6900.0
2010-10-05 15:50:00,20.18,20.19,20.17,20.19,4800.0,19.509,19.5186,19.4993,19.5186,4800.0
2010-10-05 15:55:00,20.18,20.18,20.17,20.17,36600.0,19.509,19.509,19.4993,19.4993,36600.0
2010-10-06 09:30:00,20.18,20.18,20.16,20.16,7500.0,19.509,19.509,19.4896,19.4896,7500.0
2010-10-06 09:35:00,20.19,20.19,20.19,20.19,600.0,19.5186,19.5186,19.5186,19.5186,600.0
2010-10-06 09:40:00,20.18,20.18,20.14,20.14,600.0,19.509,19.509,19.4703,19.4703,600.0
2010-10-06 09:45:00,20.13,20.14,20.13,20.14,3000.0,19.4606,19.4703,19.4606,19.4703,3000.0
2010-10-06 09:50:00,20.14,20.14,20.14,20.14,0.0,19.4703,19.4703,19.4703,19.4703,0.0
2010-10-06 09:55:00,20.12,20.12,20.12,20.12,1200.0,19.451,19.451,19.451,19.451,1200.0
2010-10-06 10:00:00,20.13,20.14,20.13,20.14,3000.0,19.4606,19.4703,19.4606,19.4703,3000.0
2010-10-06 10:05:00,20.15,20.15,20.14,20.14,600.0,19.48,19.48,19.4703,19.4703,600.0
2010-10-06 10:10:00,20.14,20.14,20.14,20.14,0.0,19.4703,19.4703,19.4703,19.4703,0.0
2010-10-06 10:15:00,20.14,20.14,20.14,20.14,0.0,19.4703,19.4703,19.4703,19.4703,0.0
2010-10-06 10:20:00,20.07,20.07,20.07,20.07,900.0,19.4026,19.4026,19.4026,19.4026,900.0
2010-10-06 10:25:00,20.06,20.06,20.06,20.06,300.0,19.393,19.393,19.393,19.393,300.0
2010-10-06 10:30:00,20.06,20.06,20.06,20.06,0.0,19.393,19.393,19.393,19.393,0.0
2010-10-06 10:35:00,20.03,20.03,20.03,20.03,300.0,19.364,19.364,19.364,19.364,300.0
2010-10-06 10:40:00,20.03,20.03,20.03,20.03,0.0,19.364,19.364,19.364,19.364,0.0
2010-10-06 10:45:00,20.02,20.02,20.02,20.02,22500.0,19.3543,19.3543,19.3543,19.3543,22500.0
2010-10-06 10:50:00,20.02,20.02,20.02,20.02,0.0,19.3543,19.3543,19.3543,19.3543,0.0
2010-10-06 10:55:00,20.02,20.02,20.02,20.02,0.0,19.3543,19.3543,19.3543,19.3543,0.0
2010-10-06 11:00:00,20.02,20.02,20.02,20.02,0.0,19.3543,19.3543,19.3543,19.3543,0.0
2010-10-06 11:05:00,20.01,20.01,20.01,20.01,4800.0,19.3446,19.3446,19.3446,19.3446,4800.0
2010-10-06 11:10:00,20.03,20.03,20.02,20.02,1800.0,19.364,19.364,19.3543,19.3543,1800.0
2010-10-06 11:15:00,20.02,20.02,20.02,20.02,0.0,19.3543,19.3543,19.3543,19.3543,0.0
2010-10-06 11:20:00,20.02,20.02,20.02,20.02,0.0,19.3543,19.3543,19.3543,19.3543,0.0
2010-10-06 11:25:00,20.02,20.04,20.02,20.04,1200.0,19.3543,19.3736,19.3543,19.3736,1200.0
2010-10-06 11:30:00,20.04,20.04,20.04,20.04,300.0,19.3736,19.3736,19.3736,19.3736,300.0
2010-10-06 11:35:00,20.06,20.06,20.06,20.06,1200.0,19.393,19.393,19.393,19.393,1200.0
2010-10-06 11:40:00,20.06,20.06,20.06,20.06,0.0,19.393,19.393,19.393,19.393,0.0
2010-10-06 11:45:00,20.05,20.05,20.05,20.05,300.0,19.3833,19.3833,19.3833,19.3833,300.0
2010-10-06 11:50:00,20.05,20.05,20.05,20.05,0.0,19.3833,19.3833,19.3833,19.3833,0.0
2010-10-06 11:55:00,20.05,20.05,20.05,20.05,600.0,19.3833,19.3833,19.3833,19.3833,600.0
2010-10-06 12:00:00,20.04,20.04,20.04,20.04,300.0,19.3736,19.3736,19.3736,19.3736,300.0
2010-10-06 12:05:00,20.05,20.05,20.04,20.04,5100.0,19.3833,19.3833,19.3736,19.3736,5100.0
2010-10-06 12:10:00,20.04,20.04,20.04,20.04,0.0,19.3736,19.3736,19.3736,19.3736,0.0
2010-10-06 12:15:00,20.04,20.04,20.04,20.04,600.0,19.3736,19.3736,19.3736,19.3736,600.0
2010-10-06 12:20:00,20.04,20.04,20.04,20.04,0.0,19.3736,19.3736,19.3736,19.3736,0.0
2010-10-06 12:25:00,20.02,20.02,20.02,20.02,300.0,19.3543,19.3543,19.3543,19.3543,300.0
2010-10-06 12:30:00,20.02,20.02,20.02,20.02,300.0,19.3543,19.3543,19.3543,19.3543,300.0
2010-10-06 12:35:00,20.02,20.02,20.02,20.02,0.0,19.3543,19.3543,19.3543,19.3543,0.0
2010-10-06 12:40:00,20.02,20.02,20.02,20.02,0.0,19.3543,19.3543,19.3543,19.3543,0.0
2010-10-06 12:45:00,20.04,20.04,20.04,20.04,300.0,19.3736,19.3736,19.3736,19.3736,300.0
2010-10-06 12:50:00,20.04,20.04,20.04,20.04,0.0,19.3736,19.3736,19.3736,19.3736,0.0
2010-10-06 12:55:00,20.02,20.02,20.01,20.01,1200.0,19.3543,19.3543,19.3446,19.3446,1200.0
2010-10-06 13:00:00,20.01,20.01,20.01,20.01,0.0,19.3446,19.3446,19.3446,19.3446,0.0
2010-10-06 13:05:00,19.97,19.97,19.97,19.97,600.0,19.3059,19.3059,19.3059,19.3059,600.0
2010-10-06 13:10:00,19.96,19.96,19.96,19.96,600.0,19.2963,19.2963,19.2963,19.2963,600.0
2010-10-06 13:15:00,19.95,19.95,19.95,19.95,1500.0,19.2866,19.2866,19.2866,19.2866,1500.0
2010-10-06 13:20:00,19.95,19.95,19.95,19.95,0.0,19.2866,19.2866,19.2866,19.2866,0.0
2010-10-06 13:25:00,19.94,19.94,19.94,19.94,300.0,19.2769,19.2769,19.2769,19.2769,300.0
2010-10-06 13:30:00,19.96,19.96,19.95,19.96,13800.0,19.2963,19.2963,19.2866,19.2963,13800.0
2010-10-06 13:35:00,19.96,19.96,19.96,19.96,0.0,19.2963,19.2963,19.2963,19.2963,0.0
2010-10-06 13:40:00,19.95,19.95,19.95,19.95,600.0,19.2866,19.2866,19.2866,19.2866,600.0
2010-10-06 13:45:00,19.95,19.95,19.95,19.95,0.0,19.2866,19.2866,19.2866,19.2866,0.0
2010-10-06 13:50:00,19.93,19.93,19.93,19.93,900.0,19.2673,19.2673,19.2673,19.2673,900.0
2010-10-06 13:55:00,19.92,19.94,19.92,19.94,1200.0,19.2576,19.2769,19.2576,19.2769,1200.0
2010-10-06 14:00:00,19.95,19.95,19.95,19.95,600.0,19.2866,19.2866,19.2866,19.2866,600.0
2010-10-06 14:05:00,19.95,19.96,19.92,19.96,1800.0,19.2866,19.2963,19.2576,19.2963,1800.0
2010-10-06 14:10:00,19.96,19.96,19.96,19.96,0.0,19.2963,19.2963,19.2963,19.2963,0.0
2010-10-06 14:15:00,19.96,19.96,19.96,19.96,0.0,19.2963,19.2963,19.2963,19.2963,0.0
2010-10-06 14:20:00,19.96,19.96,19.96,19.96,0.0,19.2963,19.2963,19.2963,19.2963,0.0
2010-10-06 14:25:00,19.96,19.96,19.96,19.96,0.0,19.2963,19.2963,19.2963,19.2963,0.0
2010-10-06 14:30:00,19.96,19.96,19.96,19.96,0.0,19.2963,19.2963,19.2963,19.2963,0.0
2010-10-06 14:35:00,19.91,19.92,19.91,19.92,6900.0,19.2479,19.2576,19.2479,19.2576,6900.0
2010-10-06 14:40:00,19.92,19.92,19.92,19.92,300.0,19.2576,19.2576,19.2576,19.2576,300.0
2010-10-06 14:45:00,19.92,19.92,19.92,19.92,0.0,19.2576,19.2576,19.2576,19.2576,0.0
2010-10-06 14:50:00,19.92,19.92,19.92,19.92,0.0,19.2576,19.2576,19.2576,19.2576,0.0
2010-10-06 14:55:00,19.9,19.91,19.9,19.91,1200.0,19.2383,19.2479,19.2383,19.2479,1200.0
2010-10-06 15:00:00,19.9,19.9,19.9,19.9,3000.0,19.2383,19.2383,19.2383,19.2383,3000.0
2010-10-06 15:05:00,19.89,19.9,19.89,19.9,2100.0,19.2286,19.2383,19.2286,19.2383,2100.0
2010-10-06 15:10:00,19.89,19.89,19.89,19.89,300.0,19.2286,19.2286,19.2286,19.2286,300.0
2010-10-06 15:15:00,19.88,19.88,19.87,19.87,900.0,19.2189,19.2189,19.2093,19.2093,900.0
2010-10-06 15:20:00,19.87,19.88,19.86,19.87,2100.0,19.2093,19.2189,19.1996,19.2093,2100.0
2010-10-06 15:25:00,19.87,19.87,19.87,19.87,0.0,19.2093,19.2093,19.2093,19.2093,0.0
2010-10-06 15:30:00,19.88,19.88,19.88,19.88,300.0,19.2189,19.2189,19.2189,19.2189,300.0
2010-10-06 15:35:00,19.9,19.9,19.9,19.9,300.0,19.2383,19.2383,19.2383,19.2383,300.0
2010-10-06 15:40:00,19.9,19.9,19.9,19.9,0.0,19.2383,19.2383,19.2383,19.2383,0.0
2010-10-06 15:45:00,19.94,19.94,19.93,19.94,1800.0,19.2769,19.2769,19.2673,19.2769,1800.0
2010-10-06 15:50:00,19.93,19.93,19.92,19.92,1200.0,19.2673,19.2673,19.2576,19.2576,1200.0
2010-10-06 15:55:00,19.92,19.94,19.91,19.94,111300.0,19.2576,19.2769,19.2479,19.2769,111300.0
2010-10-07 09:30:00,20.01,20.01,20.01,20.01,900.0,19.3446,19.3446,19.3446,19.3446,900.0
2010-10-07 09:35:00,20.03,20.03,20.03,20.03,900.0,19.364,19.364,19.364,19.364,900.0
2010-10-07 09:40:00,20.0,20.0,20.0,20.0,300.0,19.335,19.335,19.335,19.335,300.0
2010-10-07 09:45:00,19.96,19.97,19.92,19.92,23100.0,19.2963,19.3059,19.2576,19.2576,23100.0
2010-10-07 09:50:00,19.89,19.92,19.89,19.91,18600.0,19.2286,19.2576,19.2286,19.2479,18600.0
2010-10-07 09:55:00,19.93,19.94,19.91,19.91,2100.0,19.2673,19.2769,19.2479,19.2479,2100.0
2010-10-07 10:00:00,19.87,19.89,19.87,19.89,30000.0,19.2093,19.2286,19.2093,19.2286,30000.0
2010-10-07 10:05:00,19.89,19.9,19.89,19.9,36000.0,19.2286,19.2383,19.2286,19.2383,36000.0
2010-10-07 10:10:00,19.94,19.94,19.94,19.94,300.0,19.2769,19.2769,19.2769,19.2769,300.0
2010-10-07 10:15:00,19.9,19.92,19.9,19.92,1200.0,19.2383,19.2576,19.2383,19.2576,1200.0
2010-10-07 10:20:00,19.95,20.02,19.95,20.02,1200.0,19.2866,19.3543,19.2866,19.3543,1200.0
2010-10-07 10:25:00,20.02,20.05,20.02,20.05,600.0,19.3543,19.3833,19.3543,19.3833,600.0
2010-10-07 10:30:00,20.07,20.08,20.07,20.08,1800.0,19.4026,19.4123,19.4026,19.4123,1800.0
2010-10-07 10:35:00,20.06,20.07,20.06,20.07,2700.0,19.393,19.4026,19.393,19.4026,2700.0
2010-10-07 10:40:00,20.03,20.03,20.03,20.03,2400.0,19.364,19.364,19.364,19.364,2400.0
2010-10-07 10:45:00,20.05,20.05,20.05,20.05,300.0,19.3833,19.3833,19.3833,19.3833,300.0
2010-10-07 10:50:00,20.07,20.07,20.06,20.06,900.0,19.4026,19.4026,19.393,19.393,900.0
2010-10-07 10:55:00,20.07,20.07,20.05,20.05,6000.0,19.4026,19.4026,19.3833,19.3833,6000.0
2010-10-07 11:00:00,20.06,20.07,20.05,20.07,4800.0,19.393,19.4026,19.3833,19.4026,4800.0
2010-10-07 11:05:00,20.04,20.04,20.04,20.04,300.0,19.3736,19.3736,19.3736,19.3736,300.0
2010-10-07 11:10:00,20.04,20.04,20.04,20.04,0.0,19.3736,19.3736,19.3736,19.3736,0.0
2010-10-07 11:15:00,20.05,20.05,20.02,20.02,1800.0,19.3833,19.3833,19.3543,19.3543,1800.0
2010-10-07 11:20:00,20.02,20.02,20.02,20.02,0.0,19.3543,19.3543,19.3543,19.3543,0.0
2010-10-07 11:25:00,20.04,20.05,20.04,20.05,7200.0,19.3736,19.3833,19.3736,19.3833,7200.0
2010-10-07 11:30:00,20.05,20.08,20.05,20.08,1200.0,19.3833,19.4123,19.3833,19.4123,1200.0
2010-10-07 11:35:00,20.09,20.09,20.09,20.09,1200.0,19.422,19.422,19.422,19.422,1200.0
2010-10-07 11:40:00,20.09,20.09,20.07,20.07,2100.0,19.422,19.422,19.4026,19.4026,2100.0
2010-10-07 11:45:00,20.07,20.07,20.07,20.07,0.0,19.4026,19.4026,19.4026,19.4026,0.0
2010-10-07 11:50:00,20.07,20.07,20.07,20.07,900.0,19.4026,19.4026,19.4026,19.4026,900.0
2010-10-07 11:55:00,20.07,20.08,20.07,20.07,1800.0,19.4026,19.4123,19.4026,19.4026,1800.0
2010-10-07 12:00:00,20.07,20.07,20.07,20.07,0.0,19.4026,19.4026,19.4026,19.4026,0.0
2010-10-07 12:05:00,20.07,20.07,20.07,20.07,0.0,19.4026,19.4026,19.4026,19.4026,0.0
2010-10-07 12:10:00,20.07,20.07,20.07,20.07,0.0,19.4026,19.4026,19.4026,19.4026,0.0
2010-10-07 12:15:00,20.07,20.07,20.07,20.07,0.0,19.4026,19.4026,19.4026,19.4026,0.0
2010-10-07 12:20:00,20.05,20.05,20.05,20.05,300.0,19.3833,19.3833,19.3833,19.3833,300.0
2010-10-07 12:25:00,20.03,20.03,20.03,20.03,300.0,19.364,19.364,19.364,19.364,300.0
2010-10-07 12:30:00,20.02,20.02,19.98,19.98,2700.0,19.3543,19.3543,19.3156,19.3156,2700.0
2010-10-07 12:35:00,19.94,19.98,19.94,19.97,38100.0,19.2769,19.3156,19.2769,19.3059,38100.0
2010-10-07 12:40:00,19.98,19.98,19.98,19.98,1200.0,19.3156,19.3156,19.3156,19.3156,1200.0
2010-10-07 12:45:00,19.99,19.99,19.97,19.97,1200.0,19.3253,19.3253,19.3059,19.3059,1200.0
2010-10-07 12:50:00,19.97,19.97,19.97,19.97,0.0,19.3059,19.3059,19.3059,19.3059,0.0
2010-10-07 12:55:00,19.97,19.98,19.97,19.98,900.0,19.3059,19.3156,19.3059,19.3156,900.0
2010-10-07 13:00:00,19.97,19.98,19.97,19.98,1500.0,19.3059,19.3156,19.3059,19.3156,1500.0
2010-10-07 13:05:00,19.98,20.02,19.98,20.02,1200.0,19.3156,19.3543,19.3156,19.3543,1200.0
2010-10-07 13:10:00,20.03,20.04,20.03,20.03,2400.0,19.364,19.3736,19.364,19.364,2400.0
2010-10-07 13:15:00,20.04,20.04,20.04,20.04,300.0,19.3736,19.3736,19.3736,19.3736,300.0
2010-10-07 13:20:00,20.04,20.04,20.04,20.04,0.0,19.3736,19.3736,19.3736,19.3736,0.0
2010-10-07 13:25:00,20.04,20.04,20.04,20.04,0.0,19.3736,19.3736,19.3736,19.3736,0.0
2010-10-07 13:30:00,20.04,20.04,20.04,20.04,0.0,19.3736,19.3736,19.3736,19.3736,0.0
2010-10-07 13:35:00,20.02,20.02,20.0,20.02,1200.0,19.3543,19.3543,19.335,19.3543,1200.0
2010-10-07 13:40:00,20.02,20.02,20.02,20.02,1800.0,19.3543,19.3543,19.3543,19.3543,1800.0
2010-10-07 13:45:00,20.01,20.01,20.0,20.0,600.0,19.3446,19.3446,19.335,19.335,600.0
2010-10-07 13:50:00,20.0,20.0,20.0,20.0,0.0,19.335,19.335,19.335,19.335,0.0
2010-10-07 13:55:00,20.02,20.08,20.01,20.08,3900.0,19.3543,19.4123,19.3446,19.4123,3900.0
2010-10-07 14:00:00,20.08,20.09,20.06,20.07,5400.0,19.4123,19.422,19.393,19.4026,5400.0
2010-10-07 14:05:00,20.06,20.07,20.05,20.06,3000.0,19.393,19.4026,19.3833,19.393,3000.0
2010-10-07 14:10:00,20.07,20.08,20.07,20.07,1800.0,19.4026,19.4123,19.4026,19.4026,1800.0
2010-10-07 14:15:00,20.08,20.08,20.07,20.08,1500.0,19.4123,19.4123,19.4026,19.4123,1500.0
2010-10-07 14:20:00,20.08,20.08,20.07,20.08,1500.0,19.4123,19.4123,19.4026,19.4123,1500.0
2010-10-07 14:25:00,20.06,20.06,20.05,20.05,1800.0,19.393,19.393,19.3833,19.3833,1800.0
2010-10-07 14:30:00,20.05,20.05,20.05,20.05,600.0,19.3833,19.3833,19.3833,19.3833,600.0
2010-10-07 14:35:00,20.05,20.05,20.05,20.05,600.0,19.3833,19.3833,19.3833,19.3833,600.0
2010-10-07 14:40:00,20.05,20.05,20.05,20.05,1200.0,19.3833,19.3833,19.3833,19.3833,1200.0
2010-10-07 14:45:00,20.04,20.04,20.04,20.04,2100.0,19.3736,19.3736,19.3736,19.3736,2100.0
2010-10-07 14:50:00,20.04,20.05,20.03,20.05,4200.0,19.3736,19.3833,19.364,19.3833,4200.0
2010-10-07 14:55:00,20.06,20.06,20.05,20.06,1800.0,19.393,19.393,19.3833,19.393,1800.0
2010-10-07 15:00:00,20.06,20.06,20.06,20.06,300.0,19.393,19.393,19.393,19.393,300.0
2010-10-07 15:05:00,20.07,20.07,20.06,20.06,3000.0,19.4026,19.4026,19.393,19.393,3000.0
2010-10-07 15:10:00,20.06,20.06,20.06,20.06,0.0,19.393,19.393,19.393,19.393,0.0
2010-10-07 15:15:00,20.07,20.07,20.07,20.07,2100.0,19.4026,19.4026,19.4026,19.4026,2100.0
2010-10-07 15:20:00,20.05,20.06,20.05,20.06,900.0,19.3833,19.393,19.3833,19.393,900.0
2010-10-07 15:25:00,20.06,20.07,20.06,20.06,4200.0,19.393,19.4026,19.393,19.393,4200.0
2010-10-07 15:30:00,20.05,20.05,20.05,20.05,600.0,19.3833,19.3833,19.3833,19.3833,600.0
2010-10-07 15:35:00,20.05,20.05,20.05,20.05,0.0,19.3833,19.3833,19.3833,19.3833,0.0
2010-10-07 15:40:00,20.06,20.06,20.06,20.06,900.0,19.393,19.393,19.393,19.393,900.0
2010-10-07 15:45:00,20.06,20.08,20.06,20.08,3000.0,19.393,19.4123,19.393,19.4123,3000.0
2010-10-07 15:50:00,20.09,20.09,20.07,20.07,3600.0,19.422,19.422,19.4026,19.4026,3600.0
2010-10-07 15:55:00,20.08,20.08,20.06,20.06,9900.0,19.4123,19.4123,19.393,19.393,9900.0
2010-10-08 09:30:00,20.07,20.07,20.0,20.06,9900.0,19.4026,19.4026,19.335,19.393,9900.0
2010-10-08 09:35:00,20.06,20.06,20.06,20.06,300.0,19.393,19.393,19.393,19.393,300.0
2010-10-08 09:40:00,20.1,20.1,20.1,20.1,6000.0,19.4316,19.4316,19.4316,19.4316,6000.0
2010-10-08 09:45:00,20.11,20.11,20.11,20.11,300.0,19.4413,19.4413,19.4413,19.4413,300.0
2010-10-08 09:50:00,20.09,20.13,20.09,20.13,1500.0,19.422,19.4606,19.422,19.4606,1500.0
2010-10-08 09:55:00,20.11,20.11,20.11,20.11,300.0,19.4413,19.4413,19.4413,19.4413,300.0
2010-10-08 10:00:00,20.12,20.14,20.09,20.13,2100.0,19.451,19.4703,19.422,19.4606,2100.0
2010-10-08 10:05:00,20.15,20.15,20.13,20.13,1200.0,19.48,19.48,19.4606,19.4606,1200.0
2010-10-08 10:10:00,20.12,20.13,20.12,20.13,600.0,19.451,19.4606,19.451,19.4606,600.0
2010-10-08 10:15:00,20.14,20.14,20.12,20.12,600.0,19.4703,19.4703,19.451,19.451,600.0
2010-10-08 10:20:00,20.11,20.11,20.09,20.1,1800.0,19.4413,19.4413,19.422,19.4316,1800.0
2010-10-08 10:25:00,20.08,20.08,20.08,20.08,1200.0,19.4123,19.4123,19.4123,19.4123,1200.0
2010-10-08 10:30:00,20.07,20.08,20.07,20.08,2400.0,19.4026,19.4123,19.4026,19.4123,2400.0
2010-10-08 10:35:00,20.08,20.08,20.08,20.08,0.0,19.4123,19.4123,19.4123,19.4123,0.0
2010-10-08 10:40:00,20.11,20.11,20.11,20.11,1500.0,19.4413,19.4413,19.4413,19.4413,1500.0
2010-10-08 10:45:00,20.09,20.09,20.09,20.09,1500.0,19.422,19.422,19.422,19.422,1500.0
2010-10-08 10:50:00,20.07,20.07,20.07,20.07,600.0,19.4026,19.4026,19.4026,19.4026,600.0
2010-10-08 10:55:00,20.07,20.09,20.07,20.09,1800.0,19.4026,19.422,19.4026,19.422,1800.0
2010-10-08 11:00:00,20.09,20.09,20.09,20.09,0.0,19.422,19.422,19.422,19.422,0.0
2010-10-08 11:05:00,20.11,20.11,20.11,20.11,300.0,19.4413,19.4413,19.4413,19.4413,300.0
2010-10-08 11:10:00,20.11,20.11,20.1,20.1,2700.0,19.4413,19.4413,19.4316,19.4316,2700.0
2010-10-08 11:15:00,20.12,20.16,20.12,20.15,2400.0,19.451,19.4896,19.451,19.48,2400.0
2010-10-08 11:20:00,20.17,20.17,20.17,20.17,300.0,19.4993,19.4993,19.4993,19.4993,300.0
2010-10-08 11:25:00,20.17,20.17,20.17,20.17,2100.0,19.4993,19.4993,19.4993,19.4993,2100.0
2010-10-08 11:30:00,20.17,20.23,20.17,20.23,18900.0,19.4993,19.5573,19.4993,19.5573,18900.0
2010-10-08 11:35:00,20.22,20.22,20.21,20.21,4200.0,19.5476,19.5476,19.538,19.538,4200.0
2010-10-08 11:40:00,20.21,20.21,20.21,20.21,0.0,19.538,19.538,19.538,19.538,0.0
2010-10-08 11:45:00,20.21,20.21,20.21,20.21,0.0,19.538,19.538,19.538,19.538,0.0
2010-10-08 11:50:00,20.21,20.21,20.21,20.21,0.0,19.538,19.538,19.538,19.538,0.0
2010-10-08 11:55:00,20.22,20.23,20.22,20.23,900.0,19.5476,19.5573,19.5476,19.5573,900.0
2010-10-08 12:00:00,20.22,20.22,20.21,20.21,1200.0,19.5476,19.5476,19.538,19.538,1200.0
2010-10-08 12:05:00,20.22,20.22,20.21,20.21,2100.0,19.5476,19.5476,19.538,19.538,2100.0
2010-10-08 12:10:00,20.22,20.22,20.22,20.22,300.0,19.5476,19.5476,19.5476,19.5476,300.0
2010-10-08 12:15:00,20.22,20.22,20.22,20.22,0.0,19.5476,19.5476,19.5476,19.5476,0.0
2010-10-08 12:20:00,20.22,20.22,20.22,20.22,0.0,19.5476,19.5476,19.5476,19.5476,0.0
2010-10-08 12:25:00,20.22,20.22,20.22,20.22,0.0,19.5476,19.5476,19.5476,19.5476,0.0
2010-10-08 12:30:00,20.22,20.22,20.22,20.22,0.0,19.5476,19.5476,19.5476,19.5476,0.0
2010-10-08 12:35:00,20.24,20.24,20.24,20.24,5400.0,19.567,19.567,19.567,19.567,5400.0
2010-10-08 12:40:00,20.27,20.3,20.27,20.3,2700.0,19.596,19.625,19.596,19.625,2700.0
2010-10-08 12:45:00,20.31,20.31,20.3,20.3,2100.0,19.6346,19.6346,19.625,19.625,2100.0
2010-10-08 12:50:00,20.3,20.3,20.29,20.3,1200.0,19.625,19.625,19.6153,19.625,1200.0
2010-10-08 12:55:00,20.29,20.29,20.28,20.28,900.0,19.6153,19.6153,19.6056,19.6056,900.0
2010-10-08 13:00:00,20.28,20.28,20.28,20.28,0.0,19.6056,19.6056,19.6056,19.6056,0.0
2010-10-08 13:05:00,20.28,20.28,20.28,20.28,0.0,19.6056,19.6056,19.6056,19.6056,0.0
2010-10-08 13:10:00,20.28,20.28,20.28,20.28,2400.0,19.6056,19.6056,19.6056,19.6056,2400.0
2010-10-08 13:15:00,20.28,20.28,20.28,20.28,0.0,19.6056,19.6056,19.6056,19.6056,0.0
2010-10-08 13:20:00,20.29,20.29,20.29,20.29,300.0,19.6153,19.6153,19.6153,19.6153,300.0
2010-10-08 13:25:00,20.31,20.32,20.31,20.31,8100.0,19.6346,19.6443,19.6346,19.6346,8100.0
2010-10-08 13:30:00,20.31,20.31,20.29,20.3,5100.0,19.6346,19.6346,19.6153,19.625,5100.0
2010-10-08 13:35:00,20.3,20.3,20.3,20.3,0.0,19.625,19.625,19.625,19.625,0.0
2010-10-08 13:40:00,20.27,20.27,20.27,20.27,900.0,19.596,19.596,19.596,19.596,900.0
2010-10-08 13:45:00,20.27,20.27,20.27,20.27,300.0,19.596,19.596,19.596,19.596,300.0
2010-10-08 13:50:00,20.28,20.29,20.28,20.29,1200.0,19.6056,19.6153,19.6056,19.6153,1200.0
2010-10-08 13:55:00,20.28,20.28,20.27,20.27,1500.0,19.6056,19.6056,19.596,19.596,1500.0
2010-10-08 14:00:00,20.27,20.27,20.25,20.25,3600.0,19.596,19.596,19.5766,19.5766,3600.0
2010-10-08 14:05:00,20.28,20.28,20.28,20.28,900.0,19.6056,19.6056,19.6056,19.6056,900.0
2010-10-08 14:10:00,20.28,20.28,20.28,20.28,1500.0,19.6056,19.6056,19.6056,19.6056,1500.0
2010-10-08 14:15:00,20.28,20.28,20.28,20.28,300.0,19.6056,19.6056,19.6056,19.6056,300.0
2010-10-08 14:20:00,20.29,20.3,20.29,20.3,600.0,19.6153,19.625,19.6153,19.625,600.0
2010-10-08 14:25:00,20.32,20.32,20.32,20.32,600.0,19.6443,19.6443,19.6443,19.6443,600.0
2010-10-08 14:30:00,20.3,20.3,20.29,20.29,600.0,19.625,19.625,19.6153,19.6153,600.0
2010-10-08 14:35:00,20.31,20.31,20.31,20.31,600.0,19.6346,19.6346,19.6346,19.6346,600.0
2010-10-08 14:40:00,20.33,20.34,20.33,20.34,3900.0,19.654,19.6636,19.654,19.6636,3900.0
2010-10-08 14:45:00,20.34,20.34,20.34,20.34,1800.0,19.6636,19.6636,19.6636,19.6636,1800.0
2010-10-08 14:50:00,20.32,20.33,20.32,20.33,1200.0,19.6443,19.654,19.6443,19.654,1200.0
2010-10-08 14:55:00,20.33,20.33,20.33,20.33,900.0,19.654,19.654,19.654,19.654,900.0
2010-10-08 15:00:00,20.34,20.34,20.34,20.34,600.0,19.6636,19.6636,19.6636,19.6636,600.0
2010-10-08 15:05:00,20.32,20.33,20.32,20.33,900.0,19.6443,19.654,19.6443,19.654,900.0
2010-10-08 15:10:00,20.33,20.33,20.33,20.33,0.0,19.654,19.654,19.654,19.654,0.0
2010-10-08 15:15:00,20.35,20.35,20.35,20.35,600.0,19.6733,19.6733,19.6733,19.6733,600.0
2010-10-08 15:20:00,20.35,20.35,20.35,20.35,600.0,19.6733,19.6733,19.6733,19.6733,600.0
2010-10-08 15:25:00,20.33,20.33,20.33,20.33,2100.0,19.654,19.654,19.654,19.654,2100.0
2010-10-08 15:30:00,20.34,20.36,20.34,20.36,2100.0,19.6636,19.683,19.6636,19.683,2100.0
2010-10-08 15:35:00,20.36,20.36,20.36,20.36,300.0,19.683,19.683,19.683,19.683,300.0
2010-10-08 15:40:00,20.36,20.36,20.36,20.36,0.0,19.683,19.683,19.683,19.683,0.0
2010-10-08 15:45:00,20.34,20.34,20.34,20.34,1200.0,19.6636,19.6636,19.6636,19.6636,1200.0
2010-10-08 15:50:00,20.35,20.36,20.35,20.36,3600.0,19.6733,19.683,19.6733,19.683,3600.0
2010-10-08 15:55:00,20.35,20.35,20.29,20.29,13800.0,19.6733,19.6733,19.6153,19.6153,13800.0
2010-10-11 09:30:00,20.3,20.3,20.29,20.29,900.0,19.625,19.625,19.6153,19.6153,900.0
2010-10-11 09:35:00,20.29,20.29,20.29,20.29,0.0,19.6153,19.6153,19.6153,19.6153,0.0
2010-10-11 09:40:00,20.37,20.38,20.37,20.38,600.0,19.6926,19.7023,19.6926,19.7023,600.0
2010-10-11 09:45:00,20.36,20.38,20.36,20.38,2400.0,19.683,19.7023,19.683,19.7023,2400.0
2010-10-11 09:50:00,20.35,20.35,20.34,20.35,900.0,19.6733,19.6733,19.6636,19.6733,900.0
2010-10-11 09:55:00,20.35,20.35,20.35,20.35,0.0,19.6733,19.6733,19.6733,19.6733,0.0
2010-10-11 10:00:00,20.33,20.33,20.33,20.33,4500.0,19.654,19.654,19.654,19.654,4500.0
2010-10-11 10:05:00,20.36,20.36,20.36,20.36,1200.0,19.683,19.683,19.683,19.683,1200.0
2010-10-11 10:10:00,20.36,20.36,20.36,20.36,0.0,19.683,19.683,19.683,19.683,0.0
2010-10-11 10:15:00,20.36,20.36,20.36,20.36,0.0,19.683,19.683,19.683,19.683,0.0
2010-10-11 10:20:00,20.31,20.31,20.31,20.31,600.0,19.6346,19.6346,19.6346,19.6346,600.0
2010-10-11 10:25:00,20.31,20.31,20.31,20.31,0.0,19.6346,19.6346,19.6346,19.6346,0.0
2010-10-11 10:30:00,20.33,20.33,20.28,20.28,1500.0,19.654,19.654,19.6056,19.6056,1500.0
2010-10-11 10:35:00,20.29,20.29,20.28,20.28,12300.0,19.6153,19.6153,19.6056,19.6056,12300.0
2010-10-11 10:40:00,20.29,20.29,20.29,20.29,1200.0,19.6153,19.6153,19.6153,19.6153,1200.0
2010-10-11 10:45:00,20.26,20.27,20.25,20.26,2100.0,19.5863,19.596,19.5766,19.5863,2100.0
2010-10-11 10:50:00,20.27,20.27,20.27,20.27,300.0,19.596,19.596,19.596,19.596,300.0
2010-10-11 10:55:00,20.27,20.27,20.27,20.27,0.0,19.596,19.596,19.596,19.596,0.0
2010-10-11 11:00:00,20.26,20.26,20.24,20.24,600.0,19.5863,19.5863,19.567,19.567,600.0
2010-10-11 11:05:00,20.24,20.24,20.24,20.24,0.0,19.567,19.567,19.567,19.567,0.0
2010-10-11 11:10:00,20.24,20.24,20.24,20.24,0.0,19.567,19.567,19.567,19.567,0.0
2010-10-11 11:15:00,20.27,20.27,20.26,20.26,600.0,19.596,19.596,19.5863,19.5863,600.0
2010-10-11 11:20:00,20.26,20.26,20.26,20.26,0.0,19.5863,19.5863,19.5863,19.5863,0.0
2010-10-11 11:25:00,20.26,20.26,20.26,20.26,0.0,19.5863,19.5863,19.5863,19.5863,0.0
2010-10-11 11:30:00,20.26,20.26,20.26,20.26,0.0,19.5863,19.5863,19.5863,19.5863,0.0
2010-10-11 11:35:00,20.31,20.32,20.31,20.31,13800.0,19.6346,19.6443,19.6346,19.6346,13800.0
2010-10-11 11:40:00,20.31,20.31,20.31,20.31,0.0,19.6346,19.6346,19.6346,19.6346,0.0
2010-10-11 11:45:00,20.31,20.31,20.31,20.31,0.0,19.6346,19.6346,19.6346,19.6346,0.0
2010-10-11 11:50:00,20.32,20.32,20.32,20.32,600.0,19.6443,19.6443,19.6443,19.6443,600.0
2010-10-11 11:55:00,20.32,20.32,20.32,20.32,0.0,19.6443,19.6443,19.6443,19.6443,0.0
2010-10-11 12:00:00,20.28,20.28,20.28,20.28,300.0,19.6056,19.6056,19.6056,19.6056,300.0
2010-10-11 12:05:00,20.26,20.26,20.26,20.26,300.0,19.5863,19.5863,19.5863,19.5863,300.0
2010-10-11 12:10:00,20.26,20.28,20.26,20.28,3900.0,19.5863,19.6056,19.5863,19.6056,3900.0
2010-10-11 12:15:00,20.28,20.28,20.28,20.28,0.0,19.6056,19.6056,19.6056,19.6056,0.0
2010-10-11 12:20:00,20.28,20.28,20.28,20.28,0.0,19.6056,19.6056,19.6056,19.6056,0.0
2010-10-11 12:25:00,20.28,20.28,20.28,20.28,0.0,19.6056,19.6056,19.6056,19.6056,0.0
2010-10-11 12:30:00,20.27,20.27,20.27,20.27,600.0,19.596,19.596,19.596,19.596,600.0
2010-10-11 12:35:00,20.28,20.31,20.28,20.31,600.0,19.6056,19.6346,19.6056,19.6346,600.0
2010-10-11 12:40:00,20.31,20.31,20.31,20.31,0.0,19.6346,19.6346,19.6346,19.6346,0.0
2010-10-11 12:45:00,20.28,20.28,20.28,20.28,600.0,19.6056,19.6056,19.6056,19.6056,600.0
2010-10-11 12:50:00,20.28,20.28,20.28,20.28,0.0,19.6056,19.6056,19.6056,19.6056,0.0
2010-10-11 12:55:00,20.28,20.28,20.28,20.28,0.0,19.6056,19.6056,19.6056,19.6056,0.0
2010-10-11 13:00:00,20.28,20.28,20.28,20.28,0.0,19.6056,19.6056,19.6056,19.6056,0.0
2010-10-11 13:05:00,20.29,20.29,20.29,20.29,1500.0,19.6153,19.6153,19.6153,19.6153,1500.0
2010-10-11 13:10:00,20.29,20.29,20.29,20.29,300.0,19.6153,19.6153,19.6153,19.6153,300.0
2010-10-11 13:15:00,20.28,20.28,20.28,20.28,300.0,19.6056,19.6056,19.6056,19.6056,300.0
2010-10-11 13:20:00,20.28,20.28,20.28,20.28,7200.0,19.6056,19.6056,19.6056,19.6056,7200.0
2010-10-11 13:25:00,20.29,20.29,20.29,20.29,3900.0,19.6153,19.6153,19.6153,19.6153,3900.0
2010-10-11 13:30:00,20.28,20.28,20.28,20.28,600.0,19.6056,19.6056,19.6056,19.6056,600.0
2010-10-11 13:35:00,20.28,20.28,20.28,20.28,0.0,19.6056,19.6056,19.6056,19.6056,0.0
2010-10-11 13:40:00,20.28,20.28,20.28,20.28,0.0,19.6056,19.6056,19.6056,19.6056,0.0
2010-10-11 13:45:00,20.28,20.28,20.28,20.28,0.0,19.6056,19.6056,19.6056,19.6056,0.0
2010-10-11 13:50:00,20.31,20.31,20.31,20.31,300.0,19.6346,19.6346,19.6346,19.6346,300.0
2010-10-11 13:55:00,20.31,20.31,20.31,20.31,0.0,19.6346,19.6346,19.6346,19.6346,0.0
2010-10-11 14:00:00,20.31,20.31,20.31,20.31,0.0,19.6346,19.6346,19.6346,19.6346,0.0
2010-10-11 14:05:00,20.31,20.31,20.31,20.31,600.0,19.6346,19.6346,19.6346,19.6346,600.0
2010-10-11 14:10:00,20.31,20.31,20.31,20.31,0.0,19.6346,19.6346,19.6346,19.6346,0.0
2010-10-11 14:15:00,20.32,20.32,20.32,20.32,300.0,19.6443,19.6443,19.6443,19.6443,300.0
2010-10-11 14:20:00,20.32,20.32,20.32,20.32,0.0,19.6443,19.6443,19.6443,19.6443,0.0
2010-10-11 14:25:00,20.33,20.33,20.33,20.33,1200.0,19.654,19.654,19.654,19.654,1200.0
2010-10-11 14:30:00,20.33,20.33,20.33,20.33,1200.0,19.654,19.654,19.654,19.654,1200.0
2010-10-11 14:35:00,20.35,20.35,20.35,20.35,300.0,19.6733,19.6733,19.6733,19.6733,300.0
2010-10-11 14:40:00,20.35,20.35,20.35,20.35,0.0,19.6733,19.6733,19.6733,19.6733,0.0
2010-10-11 14:45:00,20.35,20.35,20.35,20.35,300.0,19.6733,19.6733,19.6733,19.6733,300.0
2010-10-11 14:50:00,20.34,20.34,20.34,20.34,300.0,19.6636,19.6636,19.6636,19.6636,300.0
2010-10-11 14:55:00,20.33,20.33,20.33,20.33,6000.0,19.654,19.654,19.654,19.654,6000.0
2010-10-11 15:00:00,20.33,20.33,20.33,20.33,0.0,19.654,19.654,19.654,19.654,0.0
2010-10-11 15:05:00,20.33,20.33,20.33,20.33,0.0,19.654,19.654,19.654,19.654,0.0
2010-10-11 15:10:00,20.32,20.32,20.3,20.3,27600.0,19.6443,19.6443,19.625,19.625,27600.0
2010-10-11 15:15:00,20.31,20.31,20.31,20.31,300.0,19.6346,19.6346,19.6346,19.6346,300.0
2010-10-11 15:20:00,20.31,20.31,20.31,20.31,300.0,19.6346,19.6346,19.6346,19.6346,300.0
2010-10-11 15:25:00,20.31,20.31,20.31,20.31,0.0,19.6346,19.6346,19.6346,19.6346,0.0
2010-10-11 15:30:00,20.28,20.29,20.28,20.28,6600.0,19.6056,19.6153,19.6056,19.6056,6600.0
2010-10-11 15:35:00,20.28,20.28,20.28,20.28,0.0,19.6056,19.6056,19.6056,19.6056,0.0
2010-10-11 15:40:00,20.23,20.24,20.23,20.24,900.0,19.5573,19.567,19.5573,19.567,900.0
2010-10-11 15:45:00,20.24,20.24,20.24,20.24,0.0,19.567,19.567,19.567,19.567,0.0
2010-10-11 15:50:00,20.28,20.28,20.28,20.28,600.0,19.6056,19.6056,19.6056,19.6056,600.0
2010-10-11 15:55:00,20.26,20.26,20.26,20.26,12600.0,19.5863,19.5863,19.5863,19.5863,12600.0
2010-10-12 09:35:00,20.18,20.18,20.17,20.18,1200.0,19.509,19.509,19.4993,19.509,1200.0
2010-10-12 09:40:00,20.18,20.18,20.18,20.18,0.0,19.509,19.509,19.509,19.509,0.0
2010-10-12 09:45:00,20.1,20.1,20.06,20.06,3000.0,19.4316,19.4316,19.393,19.393,3000.0
2010-10-12 09:50:00,20.06,20.06,20.06,20.06,0.0,19.393,19.393,19.393,19.393,0.0
2010-10-12 09:55:00,20.04,20.08,20.04,20.06,2100.0,19.3736,19.4123,19.3736,19.393,2100.0
2010-10-12 10:00:00,20.05,20.05,20.05,20.05,600.0,19.3833,19.3833,19.3833,19.3833,600.0
2010-10-12 10:05:00,20.09,20.09,20.09,20.09,300.0,19.422,19.422,19.422,19.422,300.0
2010-10-12 10:10:00,20.16,20.16,20.16,20.16,900.0,19.4896,19.4896,19.4896,19.4896,900.0
2010-10-12 10:15:00,20.17,20.17,20.16,20.17,7200.0,19.4993,19.4993,19.4896,19.4993,7200.0
2010-10-12 10:20:00,20.19,20.19,20.19,20.19,300.0,19.5186,19.5186,19.5186,19.5186,300.0
2010-10-12 10:25:00,20.17,20.17,20.17,20.17,300.0,19.4993,19.4993,19.4993,19.4993,300.0
2010-10-12 10:30:00,20.18,20.18,20.18,20.18,300.0,19.509,19.509,19.509,19.509,300.0
2010-10-12 10:35:00,20.18,20.18,20.18,20.18,0.0,19.509,19.509,19.509,19.509,0.0
2010-10-12 10:40:00,20.19,20.19,20.18,20.19,1200.0,19.5186,19.5186,19.509,19.5186,1200.0
2010-10-12 10:45:00,20.22,20.22,20.22,20.22,900.0,19.5476,19.5476,19.5476,19.5476,900.0
2010-10-12 10:50:00,20.25,20.26,20.25,20.26,4500.0,19.5766,19.5863,19.5766,19.5863,4500.0
2010-10-12 10:55:00,20.3,20.3,20.3,20.3,2100.0,19.625,19.625,19.625,19.625,2100.0
2010-10-12 11:00:00,20.29,20.29,20.29,20.29,600.0,19.6153,19.6153,19.6153,19.6153,600.0
2010-10-12 11:05:00,20.29,20.29,20.29,20.29,0.0,19.6153,19.6153,19.6153,19.6153,0.0
2010-10-12 11:10:00,20.32,20.32,20.32,20.32,1200.0,19.6443,19.6443,19.6443,19.6443,1200.0
2010-10-12 11:15:00,20.3,20.3,20.3,20.3,600.0,19.625,19.625,19.625,19.625,600.0
2010-10-12 11:20:00,20.3,20.3,20.3,20.3,1200.0,19.625,19.625,19.625,19.625,1200.0
2010-10-12 11:25:00,20.28,20.28,20.28,20.28,300.0,19.6056,19.6056,19.6056,19.6056,300.0
2010-10-12 11:30:00,20.28,20.28,20.28,20.28,900.0,19.6056,19.6056,19.6056,19.6056,900.0
2010-10-12 11:35:00,20.28,20.28,20.28,20.28,600.0,19.6056,19.6056,19.6056,19.6056,600.0
2010-10-12 11:40:00,20.27,20.27,20.27,20.27,600.0,19.596,19.596,19.596,19.596,600.0
2010-10-12 11:45:00,20.26,20.26,20.26,20.26,600.0,19.5863,19.5863,19.5863,19.5863,600.0
2010-10-12 11:50:00,20.26,20.26,20.26,20.26,0.0,19.5863,19.5863,19.5863,19.5863,0.0
2010-10-12 11:55:00,20.3,20.3,20.3,20.3,2400.0,19.625,19.625,19.625,19.625,2400.0
2010-10-12 12:00:00,20.26,20.26,20.26,20.26,600.0,19.5863,19.5863,19.5863,19.5863,600.0
2010-10-12 12:05:00,20.26,20.26,20.26,20.26,0.0,19.5863,19.5863,19.5863,19.5863,0.0
2010-10-12 12:10:00,20.27,20.27,20.27,20.27,1200.0,19.596,19.596,19.596,19.596,1200.0
2010-10-12 12:15:00,20.27,20.27,20.27,20.27,0.0,19.596,19.596,19.596,19.596,0.0
2010-10-12 12:20:00,20.3,20.3,20.28,20.28,5100.0,19.625,19.625,19.6056,19.6056,5100.0
2010-10-12 12:25:00,20.28,20.28,20.28,20.28,0.0,19.6056,19.6056,19.6056,19.6056,0.0
2010-10-12 12:30:00,20.26,20.26,20.26,20.26,600.0,19.5863,19.5863,19.5863,19.5863,600.0
2010-10-12 12:35:00,20.27,20.27,20.27,20.27,900.0,19.596,19.596,19.596,19.596,900.0
2010-10-12 12:40:00,20.27,20.27,20.27,20.27,0.0,19.596,19.596,19.596,19.596,0.0
2010-10-12 12:45:00,20.27,20.27,20.27,20.27,0.0,19.596,19.596,19.596,19.596,0.0
2010-10-12 12:50:00,20.29,20.29,20.29,20.29,300.0,19.6153,19.6153,19.6153,19.6153,300.0
2010-10-12 12:55:00,20.29,20.29,20.29,20.29,1200.0,19.6153,19.6153,19.6153,19.6153,1200.0
2010-10-12 13:00:00,20.29,20.29,20.29,20.29,0.0,19.6153,19.6153,19.6153,19.6153,0.0
2010-10-12 13:05:00,20.29,20.29,20.29,20.29,0.0,19.6153,19.6153,19.6153,19.6153,0.0
2010-10-12 13:10:00,20.29,20.29,20.29,20.29,600.0,19.6153,19.6153,19.6153,19.6153,600.0
2010-10-12 13:15:00,20.29,20.29,20.29,20.29,0.0,19.6153,19.6153,19.6153,19.6153,0.0
2010-10-12 13:20:00,20.29,20.29,20.29,20.29,0.0,19.6153,19.6153,19.6153,19.6153,0.0
2010-10-12 13:25:00,20.29,20.29,20.29,20.29,0.0,19.6153,19.6153,19.6153,19.6153,0.0
2010-10-12 13:30:00,20.29,20.29,20.29,20.29,0.0,19.6153,19.6153,19.6153,19.6153,0.0
2010-10-12 13:35:00,20.29,20.29,20.29,20.29,600.0,19.6153,19.6153,19.6153,19.6153,600.0
2010-10-12 13:40:00,20.3,20.3,20.3,20.3,600.0,19.625,19.625,19.625,19.625,600.0
2010-10-12 13:45:00,20.3,20.3,20.3,20.3,0.0,19.625,19.625,19.625,19.625,0.0
2010-10-12 13:50:00,20.3,20.3,20.3,20.3,0.0,19.625,19.625,19.625,19.625,0.0
2010-10-12 13:55:00,20.31,20.31,20.3,20.3,600.0,19.6346,19.6346,19.625,19.625,600.0
2010-10-12 14:00:00,20.28,20.32,20.28,20.32,3900.0,19.6056,19.6443,19.6056,19.6443,3900.0
2010-10-12 14:05:00,20.32,20.32,20.3,20.3,1800.0,19.6443,19.6443,19.625,19.625,1800.0
2010-10-12 14:10:00,20.32,20.33,20.32,20.33,1800.0,19.6443,19.654,19.6443,19.654,1800.0
2010-10-12 14:15:00,20.34,20.35,20.34,20.35,1800.0,19.6636,19.6733,19.6636,19.6733,1800.0
2010-10-12 14:20:00,20.31,20.31,20.3,20.3,600.0,19.6346,19.6346,19.625,19.625,600.0
2010-10-12 14:25:00,20.3,20.3,20.3,20.3,0.0,19.625,19.625,19.625,19.625,0.0
2010-10-12 14:30:00,20.32,20.32,20.28,20.28,3300.0,19.6443,19.6443,19.6056,19.6056,3300.0
2010-10-12 14:35:00,20.3,20.3,20.3,20.3,300.0,19.625,19.625,19.625,19.625,300.0
2010-10-12 14:40:00,20.3,20.3,20.3,20.3,0.0,19.625,19.625,19.625,19.625,0.0
2010-10-12 14:45:00,20.33,20.33,20.32,20.32,1500.0,19.654,19.654,19.6443,19.6443,1500.0
2010-10-12 14:50:00,20.32,20.32,20.32,20.32,300.0,19.6443,19.6443,19.6443,19.6443,300.0
2010-10-12 14:55:00,20.32,20.32,20.32,20.32,0.0,19.6443,19.6443,19.6443,19.6443,0.0
2010-10-12 15:00:00,20.34,20.34,20.34,20.34,1800.0,19.6636,19.6636,19.6636,19.6636,1800.0
2010-10-12 15:05:00,20.34,20.34,20.34,20.34,3000.0,19.6636,19.6636,19.6636,19.6636,3000.0
2010-10-12 15:10:00,20.37,20.37,20.37,20.37,300.0,19.6926,19.6926,19.6926,19.6926,300.0
2010-10-12 15:15:00,20.37,20.37,20.36,20.36,5700.0,19.6926,19.6926,19.683,19.683,5700.0
2010-10-12 15:20:00,20.37,20.38,20.37,20.38,600.0,19.6926,19.7023,19.6926,19.7023,600.0
2010-10-12 15:25:00,20.39,20.39,20.39,20.39,300.0,19.712,19.712,19.712,19.712,300.0
2010-10-12 15:30:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2010-10-12 15:35:00,20.38,20.38,20.38,20.38,300.0,19.7023,19.7023,19.7023,19.7023,300.0
2010-10-12 15:40:00,20.38,20.38,20.38,20.38,0.0,19.7023,19.7023,19.7023,19.7023,0.0
2010-10-12 15:45:00,20.39,20.39,20.39,20.39,300.0,19.712,19.712,19.712,19.712,300.0
2010-10-12 15:50:00,20.4,20.4,20.4,20.4,300.0,19.7217,19.7217,19.7217,19.7217,300.0
2010-10-12 15:55:00,20.38,20.38,20.38,20.38,10800.0,19.7023,19.7023,19.7023,19.7023,10800.0
2010-10-13 09:30:00,20.47,20.47,20.47,20.47,300.0,19.7893,19.7893,19.7893,19.7893,300.0
2010-10-13 09:35:00,20.46,20.46,20.46,20.46,300.0,19.7797,19.7797,19.7797,19.7797,300.0
2010-10-13 09:40:00,20.42,20.46,20.42,20.46,900.0,19.741,19.7797,19.741,19.7797,900.0
2010-10-13 09:45:00,20.48,20.51,20.48,20.51,3300.0,19.799,19.828,19.799,19.828,3300.0
2010-10-13 09:50:00,20.5,20.51,20.5,20.51,22800.0,19.8183,19.828,19.8183,19.828,22800.0
2010-10-13 09:55:00,20.52,20.54,20.52,20.52,46200.0,19.8377,19.857,19.8377,19.8377,46200.0
2010-10-13 10:00:00,20.53,20.54,20.52,20.52,10200.0,19.8473,19.857,19.8377,19.8377,10200.0
2010-10-13 10:05:00,20.51,20.51,20.49,20.49,1500.0,19.828,19.828,19.8087,19.8087,1500.0
2010-10-13 10:10:00,20.47,20.47,20.47,20.47,10800.0,19.7893,19.7893,19.7893,19.7893,10800.0
2010-10-13 10:15:00,20.44,20.46,20.44,20.44,3600.0,19.7603,19.7797,19.7603,19.7603,3600.0
2010-10-13 10:20:00,20.44,20.44,20.43,20.43,1200.0,19.7603,19.7603,19.7507,19.7507,1200.0
2010-10-13 10:25:00,20.43,20.43,20.43,20.43,0.0,19.7507,19.7507,19.7507,19.7507,0.0
2010-10-13 10:30:00,20.44,20.44,20.44,20.44,600.0,19.7603,19.7603,19.7603,19.7603,600.0
2010-10-13 10:35:00,20.47,20.47,20.45,20.45,2100.0,19.7893,19.7893,19.77,19.77,2100.0
2010-10-13 10:40:00,20.45,20.45,20.45,20.45,0.0,19.77,19.77,19.77,19.77,0.0
2010-10-13 10:45:00,20.45,20.45,20.45,20.45,0.0,19.77,19.77,19.77,19.77,0.0
2010-10-13 10:50:00,20.46,20.46,20.46,20.46,1200.0,19.7797,19.7797,19.7797,19.7797,1200.0
2010-10-13 10:55:00,20.45,20.46,20.43,20.46,4200.0,19.77,19.7797,19.7507,19.7797,4200.0
2010-10-13 11:00:00,20.46,20.46,20.46,20.46,0.0,19.7797,19.7797,19.7797,19.7797,0.0
2010-10-13 11:05:00,20.48,20.48,20.47,20.47,9600.0,19.799,19.799,19.7893,19.7893,9600.0
2010-10-13 11:10:00,20.44,20.44,20.44,20.44,600.0,19.7603,19.7603,19.7603,19.7603,600.0
2010-10-13 11:15:00,20.44,20.44,20.44,20.44,2700.0,19.7603,19.7603,19.7603,19.7603,2700.0
2010-10-13 11:20:00,20.44,20.44,20.44,20.44,1200.0,19.7603,19.7603,19.7603,19.7603,1200.0
2010-10-13 11:25:00,20.43,20.43,20.42,20.42,1200.0,19.7507,19.7507,19.741,19.741,1200.0
2010-10-13 11:30:00,20.42,20.43,20.42,20.43,1800.0,19.741,19.7507,19.741,19.7507,1800.0
2010-10-13 11:35:00,20.45,20.45,20.43,20.43,5100.0,19.77,19.77,19.7507,19.7507,5100.0
2010-10-13 11:40:00,20.41,20.41,20.38,20.38,2100.0,19.7313,19.7313,19.7023,19.7023,2100.0
2010-10-13 11:45:00,20.41,20.41,20.41,20.41,600.0,19.7313,19.7313,19.7313,19.7313,600.0
2010-10-13 11:50:00,20.42,20.42,20.42,20.42,300.0,19.741,19.741,19.741,19.741,300.0
2010-10-13 11:55:00,20.42,20.42,20.41,20.41,600.0,19.741,19.741,19.7313,19.7313,600.0
2010-10-13 12:00:00,20.43,20.43,20.43,20.43,12300.0,19.7507,19.7507,19.7507,19.7507,12300.0
2010-10-13 12:05:00,20.42,20.42,20.42,20.42,4500.0,19.741,19.741,19.741,19.741,4500.0
2010-10-13 12:10:00,20.42,20.42,20.42,20.42,0.0,19.741,19.741,19.741,19.741,0.0
2010-10-13 12:15:00,20.4,20.4,20.4,20.4,2100.0,19.7217,19.7217,19.7217,19.7217,2100.0
2010-10-13 12:20:00,20.42,20.42,20.4,20.41,47400.0,19.741,19.741,19.7217,19.7313,47400.0
2010-10-13 12:25:00,20.44,20.44,20.44,20.44,1500.0,19.7603,19.7603,19.7603,19.7603,1500.0
2010-10-13 12:30:00,20.43,20.43,20.43,20.43,300.0,19.7507,19.7507,19.7507,19.7507,300.0
2010-10-13 12:35:00,20.44,20.45,20.44,20.45,600.0,19.7603,19.77,19.7603,19.77,600.0
2010-10-13 12:40:00,20.43,20.43,20.43,20.43,3000.0,19.7507,19.7507,19.7507,19.7507,3000.0
2010-10-13 12:45:00,20.42,20.42,20.42,20.42,4500.0,19.741,19.741,19.741,19.741,4500.0
2010-10-13 12:50:00,20.43,20.43,20.42,20.42,30000.0,19.7507,19.7507,19.741,19.741,30000.0
2010-10-13 12:55:00,20.43,20.43,20.43,20.43,1500.0,19.7507,19.7507,19.7507,19.7507,1500.0
2010-10-13 13:00:00,20.44,20.44,20.44,20.44,300.0,19.7603,19.7603,19.7603,19.7603,300.0
2010-10-13 13:05:00,20.44,20.44,20.44,20.44,1800.0,19.7603,19.7603,19.7603,19.7603,1800.0
2010-10-13 13:10:00,20.44,20.44,20.44,20.44,0.0,19.7603,19.7603,19.7603,19.7603,0.0
2010-10-13 13:15:00,20.44,20.44,20.44,20.44,0.0,19.7603,19.7603,19.7603,19.7603,0.0
2010-10-13 13:20:00,20.45,20.45,20.45,20.45,300.0,19.77,19.77,19.77,19.77,300.0
2010-10-13 13:25:00,20.46,20.46,20.45,20.45,30000.0,19.7797,19.7797,19.77,19.77,30000.0
2010-10-13 13:30:00,20.45,20.45,20.45,20.45,0.0,19.77,19.77,19.77,19.77,0.0
2010-10-13 13:35:00,20.45,20.45,20.45,20.45,0.0,19.77,19.77,19.77,19.77,0.0
2010-10-13 13:40:00,20.45,20.45,20.45,20.45,0.0,19.77,19.77,19.77,19.77,0.0
2010-10-13 13:45:00,20.47,20.47,20.47,20.47,1200.0,19.7893,19.7893,19.7893,19.7893,1200.0
2010-10-13 13:50:00,20.47,20.47,20.47,20.47,2700.0,19.7893,19.7893,19.7893,19.7893,2700.0
2010-10-13 13:55:00,20.48,20.48,20.46,20.47,2100.0,19.799,19.799,19.7797,19.7893,2100.0
2010-10-13 14:00:00,20.48,20.48,20.48,20.48,1200.0,19.799,19.799,19.799,19.799,1200.0
2010-10-13 14:05:00,20.48,20.48,20.48,20.48,0.0,19.799,19.799,19.799,19.799,0.0
2010-10-13 14:10:00,20.48,20.48,20.48,20.48,300.0,19.799,19.799,19.799,19.799,300.0
2010-10-13 14:15:00,20.5,20.5,20.5,20.5,900.0,19.8183,19.8183,19.8183,19.8183,900.0
2010-10-13 14:20:00,20.52,20.52,20.52,20.52,29700.0,19.8377,19.8377,19.8377,19.8377,29700.0
2010-10-13 14:25:00,20.51,20.52,20.51,20.52,6300.0,19.828,19.8377,19.828,19.8377,6300.0
2010-10-13 14:30:00,20.51,20.52,20.51,20.52,1500.0,19.828,19.8377,19.828,19.8377,1500.0
2010-10-13 14:35:00,20.52,20.52,20.52,20.52,1200.0,19.8377,19.8377,19.8377,19.8377,1200.0
2010-10-13 14:40:00,20.5,20.51,20.5,20.51,2400.0,19.8183,19.828,19.8183,19.828,2400.0
2010-10-13 14:45:00,20.48,20.48,20.48,20.48,600.0,19.799,19.799,19.799,19.799,600.0
2010-10-13 14:50:00,20.48,20.48,20.48,20.48,2400.0,19.799,19.799,19.799,19.799,2400.0
2010-10-13 14:55:00,20.47,20.5,20.47,20.49,31200.0,19.7893,19.8183,19.7893,19.8087,31200.0
2010-10-13 15:00:00,20.5,20.5,20.49,20.49,1800.0,19.8183,19.8183,19.8087,19.8087,1800.0
2010-10-13 15:05:00,20.47,20.48,20.46,20.48,23100.0,19.7893,19.799,19.7797,19.799,23100.0
2010-10-13 15:10:00,20.46,20.47,20.46,20.46,1200.0,19.7797,19.7893,19.7797,19.7797,1200.0
2010-10-13 15:15:00,20.47,20.47,20.47,20.47,1200.0,19.7893,19.7893,19.7893,19.7893,1200.0
2010-10-13 15:20:00,20.48,20.48,20.48,20.48,1500.0,19.799,19.799,19.799,19.799,1500.0
2010-10-13 15:25:00,20.47,20.47,20.47,20.47,300.0,19.7893,19.7893,19.7893,19.7893,300.0
2010-10-13 15:30:00,20.45,20.46,20.45,20.46,1800.0,19.77,19.7797,19.77,19.7797,1800.0
2010-10-13 15:35:00,20.43,20.43,20.43,20.43,300.0,19.7507,19.7507,19.7507,19.7507,300.0
2010-10-13 15:40:00,20.43,20.46,20.43,20.46,40200.0,19.7507,19.7797,19.7507,19.7797,40200.0
2010-10-13 15:45:00,20.45,20.45,20.42,20.42,3300.0,19.77,19.77,19.741,19.741,3300.0
2010-10-13 15:50:00,20.42,20.42,20.42,20.42,300.0,19.741,19.741,19.741,19.741,300.0
2010-10-13 15:55:00,20.38,20.39,20.37,20.37,6300.0,19.7023,19.712,19.6926,19.6926,6300.0
2010-10-14 09:30:00,20.37,20.41,20.37,20.41,900.0,19.6926,19.7313,19.6926,19.7313,900.0
2010-10-14 09:35:00,20.36,20.38,20.33,20.38,1200.0,19.683,19.7023,19.654,19.7023,1200.0
2010-10-14 09:40:00,20.36,20.4,20.36,20.4,600.0,19.683,19.7217,19.683,19.7217,600.0
2010-10-14 09:45:00,20.42,20.44,20.42,20.43,1800.0,19.741,19.7603,19.741,19.7507,1800.0
2010-10-14 09:50:00,20.41,20.41,20.39,20.39,2400.0,19.7313,19.7313,19.712,19.712,2400.0
2010-10-14 09:55:00,20.37,20.37,20.37,20.37,300.0,19.6926,19.6926,19.6926,19.6926,300.0
2010-10-14 10:00:00,20.37,20.37,20.37,20.37,0.0,19.6926,19.6926,19.6926,19.6926,0.0
2010-10-14 10:05:00,20.42,20.42,20.4,20.4,1500.0,19.741,19.741,19.7217,19.7217,1500.0
2010-10-14 10:10:00,20.39,20.39,20.39,20.39,300.0,19.712,19.712,19.712,19.712,300.0
2010-10-14 10:15:00,20.38,20.42,20.38,20.41,13200.0,19.7023,19.741,19.7023,19.7313,13200.0
2010-10-14 10:20:00,20.39,20.4,20.39,20.4,3000.0,19.712,19.7217,19.712,19.7217,3000.0
2010-10-14 10:25:00,20.39,20.39,20.39,20.39,300.0,19.712,19.712,19.712,19.712,300.0
2010-10-14 10:30:00,20.36,20.36,20.36,20.36,600.0,19.683,19.683,19.683,19.683,600.0
2010-10-14 10:35:00,20.36,20.36,20.36,20.36,0.0,19.683,19.683,19.683,19.683,0.0
2010-10-14 10:40:00,20.38,20.38,20.36,20.36,1200.0,19.7023,19.7023,19.683,19.683,1200.0
2010-10-14 10:45:00,20.37,20.37,20.37,20.37,300.0,19.6926,19.6926,19.6926,19.6926,300.0
2010-10-14 10:50:00,20.41,20.41,20.41,20.41,300.0,19.7313,19.7313,19.7313,19.7313,300.0
2010-10-14 10:55:00,20.4,20.4,20.4,20.4,300.0,19.7217,19.7217,19.7217,19.7217,300.0
2010-10-14 11:00:00,20.4,20.4,20.39,20.4,1500.0,19.7217,19.7217,19.712,19.7217,1500.0
2010-10-14 11:05:00,20.4,20.4,20.4,20.4,0.0,19.7217,19.7217,19.7217,19.7217,0.0
2010-10-14 11:10:00,20.41,20.41,20.41,20.41,30000.0,19.7313,19.7313,19.7313,19.7313,30000.0
2010-10-14 11:15:00,20.41,20.41,20.41,20.41,2100.0,19.7313,19.7313,19.7313,19.7313,2100.0
2010-10-14 11:20:00,20.42,20.42,20.4,20.4,1500.0,19.741,19.741,19.7217,19.7217,1500.0
2010-10-14 11:25:00,20.39,20.39,20.39,20.39,300.0,19.712,19.712,19.712,19.712,300.0
2010-10-14 11:30:00,20.39,20.39,20.38,20.38,1800.0,19.712,19.712,19.7023,19.7023,1800.0
2010-10-14 11:35:00,20.38,20.38,20.36,20.36,30600.0,19.7023,19.7023,19.683,19.683,30600.0
2010-10-14 11:40:00,20.36,20.36,20.36,20.36,300.0,19.683,19.683,19.683,19.683,300.0
2010-10-14 11:45:00,20.35,20.35,20.33,20.33,1200.0,19.6733,19.6733,19.654,19.654,1200.0
2010-10-14 11:50:00,20.35,20.36,20.35,20.36,3000.0,19.6733,19.683,19.6733,19.683,3000.0
2010-10-14 11:55:00,20.35,20.35,20.35,20.35,1800.0,19.6733,19.6733,19.6733,19.6733,1800.0
2010-10-14 12:00:00,20.37,20.37,20.36,20.36,600.0,19.6926,19.6926,19.683,19.683,600.0
2010-10-14 12:05:00,20.35,20.35,20.35,20.35,300.0,19.6733,19.6733,19.6733,19.6733,300.0
2010-10-14 12:10:00,20.35,20.35,20.35,20.35,0.0,19.6733,19.6733,19.6733,19.6733,0.0
2010-10-14 12:15:00,20.35,20.35,20.34,20.34,30600.0,19.6733,19.6733,19.6636,19.6636,30600.0
2010-10-14 12:20:00,20.33,20.33,20.33,20.33,8100.0,19.654,19.654,19.654,19.654,8100.0
2010-10-14 12:25:00,20.32,20.32,20.32,20.32,300.0,19.6443,19.6443,19.6443,19.6443,300.0
2010-10-14 12:30:00,20.3,20.3,20.3,20.3,1500.0,19.625,19.625,19.625,19.625,1500.0
2010-10-14 12:35:00,20.31,20.31,20.29,20.29,1200.0,19.6346,19.6346,19.6153,19.6153,1200.0
2010-10-14 12:40:00,20.31,20.31,20.3,20.3,600.0,19.6346,19.6346,19.625,19.625,600.0
2010-10-14 12:45:00,20.3,20.3,20.3,20.3,0.0,19.625,19.625,19.625,19.625,0.0
2010-10-14 12:50:00,20.31,20.31,20.31,20.31,300.0,19.6346,19.6346,19.6346,19.6346,300.0
2010-10-14 12:55:00,20.32,20.32,20.32,20.32,300.0,19.6443,19.6443,19.6443,19.6443,300.0
2010-10-14 13:00:00,20.34,20.34,20.33,20.34,1500.0,19.6636,19.6636,19.654,19.6636,1500.0
2010-10-14 13:05:00,20.34,20.34,20.29,20.29,5100.0,19.6636,19.6636,19.6153,19.6153,5100.0
2010-10-14 13:10:00,20.29,20.29,20.29,20.29,0.0,19.6153,19.6153,19.6153,19.6153,0.0
2010-10-14 13:15:00,20.29,20.29,20.28,20.28,1500.0,19.6153,19.6153,19.6056,19.6056,1500.0
2010-10-14 13:20:00,20.27,20.28,20.27,20.28,600.0,19.596,19.6056,19.596,19.6056,600.0
2010-10-14 13:25:00,20.28,20.28,20.28,20.28,900.0,19.6056,19.6056,19.6056,19.6056,900.0
2010-10-14 13:30:00,20.28,20.29,20.28,20.29,2700.0,19.6056,19.6153,19.6056,19.6153,2700.0
2010-10-14 13:35:00,20.29,20.29,20.29,20.29,0.0,19.6153,19.6153,19.6153,19.6153,0.0
2010-10-14 13:40:00,20.31,20.31,20.3,20.31,1200.0,19.6346,19.6346,19.625,19.6346,1200.0
2010-10-14 13:45:00,20.31,20.32,20.31,20.32,2100.0,19.6346,19.6443,19.6346,19.6443,2100.0
2010-10-14 13:50:00,20.32,20.32,20.31,20.32,2700.0,19.6443,19.6443,19.6346,19.6443,2700.0
2010-10-14 13:55:00,20.33,20.33,20.33,20.33,600.0,19.654,19.654,19.654,19.654,600.0
2010-10-14 14:00:00,20.34,20.34,20.33,20.33,1500.0,19.6636,19.6636,19.654,19.654,1500.0
2010-10-14 14:05:00,20.33,20.33,20.33,20.33,600.0,19.654,19.654,19.654,19.654,600.0
2010-10-14 14:10:00,20.33,20.33,20.32,20.32,4500.0,19.654,19.654,19.6443,19.6443,4500.0
2010-10-14 14:15:00,20.32,20.32,20.32,20.32,0.0,19.6443,19.6443,19.6443,19.6443,0.0
2010-10-14 14:20:00,20.32,20.32,20.3,20.3,900.0,19.6443,19.6443,19.625,19.625,900.0
2010-10-14 14:25:00,20.31,20.31,20.3,20.3,900.0,19.6346,19.6346,19.625,19.625,900.0
2010-10-14 14:30:00,20.29,20.3,20.29,20.29,1500.0,19.6153,19.625,19.6153,19.6153,1500.0
2010-10-14 14:35:00,20.28,20.31,20.28,20.28,5400.0,19.6056,19.6346,19.6056,19.6056,5400.0
2010-10-14 14:40:00,20.29,20.29,20.28,20.28,600.0,19.6153,19.6153,19.6056,19.6056,600.0
2010-10-14 14:45:00,20.28,20.28,20.27,20.28,2400.0,19.6056,19.6056,19.596,19.6056,2400.0
2010-10-14 14:50:00,20.28,20.28,20.28,20.28,0.0,19.6056,19.6056,19.6056,19.6056,0.0
2010-10-14 14:55:00,20.28,20.28,20.26,20.26,6600.0,19.6056,19.6056,19.5863,19.5863,6600.0
2010-10-14 15:00:00,20.24,20.24,20.24,20.24,300.0,19.567,19.567,19.567,19.567,300.0
2010-10-14 15:05:00,20.24,20.25,20.24,20.25,1200.0,19.567,19.5766,19.567,19.5766,1200.0
2010-10-14 15:10:00,20.25,20.25,20.25,20.25,71400.0,19.5766,19.5766,19.5766,19.5766,71400.0
2010-10-14 15:15:00,20.25,20.25,20.25,20.25,18000.0,19.5766,19.5766,19.5766,19.5766,18000.0
2010-10-14 15:20:00,20.27,20.28,20.27,20.27,1200.0,19.596,19.6056,19.596,19.596,1200.0
2010-10-14 15:25:00,20.28,20.28,20.28,20.28,4500.0,19.6056,19.6056,19.6056,19.6056,4500.0
2010-10-14 15:30:00,20.29,20.29,20.28,20.28,900.0,19.6153,19.6153,19.6056,19.6056,900.0
2010-10-14 15:35:00,20.31,20.32,20.3,20.3,1800.0,19.6346,19.6443,19.625,19.625,1800.0
2010-10-14 15:40:00,20.3,20.32,20.3,20.31,3600.0,19.625,19.6443,19.625,19.6346,3600.0
2010-10-14 15:45:00,20.32,20.32,20.31,20.32,4200.0,19.6443,19.6443,19.6346,19.6443,4200.0
2010-10-14 15:50:00,20.32,20.35,20.32,20.34,1800.0,19.6443,19.6733,19.6443,19.6636,1800.0
2010-10-14 15:55:00,20.34,20.36,20.34,20.34,15300.0,19.6636,19.683,19.6636,19.6636,15300.0
2010-10-15 09:30:00,20.51,20.51,20.5,20.5,30300.0,19.828,19.828,19.8183,19.8183,30300.0
2010-10-15 09:35:00,20.45,20.45,20.45,20.45,53400.0,19.77,19.77,19.77,19.77,53400.0
2010-10-15 09:40:00,20.43,20.43,20.42,20.42,600.0,19.7507,19.7507,19.741,19.741,600.0
2010-10-15 09:45:00,20.44,20.44,20.41,20.41,75600.0,19.7603,19.7603,19.7313,19.7313,75600.0
2010-10-15 09:50:00,20.41,20.41,20.38,20.38,900.0,19.7313,19.7313,19.7023,19.7023,900.0
2010-10-15 09:55:00,20.34,20.4,20.34,20.4,4500.0,19.6636,19.7217,19.6636,19.7217,4500.0
2010-10-15 10:00:00,20.38,20.44,20.38,20.38,5400.0,19.7023,19.7603,19.7023,19.7023,5400.0
2010-10-15 10:05:00,20.36,20.36,20.36,20.36,2700.0,19.683,19.683,19.683,19.683,2700.0
2010-10-15 10:10:00,20.36,20.36,20.36,20.36,0.0,19.683,19.683,19.683,19.683,0.0
2010-10-15 10:15:00,20.34,20.34,20.34,20.34,6000.0,19.6636,19.6636,19.6636,19.6636,6000.0
2010-10-15 10:20:00,20.34,20.34,20.3,20.3,3600.0,19.6636,19.6636,19.625,19.625,3600.0
2010-10-15 10:25:00,20.28,20.28,20.28,20.28,1200.0,19.6056,19.6056,19.6056,19.6056,1200.0
2010-10-15 10:30:00,20.28,20.28,20.28,20.28,0.0,19.6056,19.6056,19.6056,19.6056,0.0
2010-10-15 10:35:00,20.28,20.28,20.28,20.28,0.0,19.6056,19.6056,19.6056,19.6056,0.0
2010-10-15 10:40:00,20.28,20.28,20.28,20.28,0.0,19.6056,19.6056,19.6056,19.6056,0.0
2010-10-15 10:45:00,20.32,20.32,20.32,20.32,900.0,19.6443,19.6443,19.6443,19.6443,900.0
2010-10-15 10:50:00,20.3,20.34,20.3,20.33,1200.0,19.625,19.6636,19.625,19.654,1200.0
2010-10-15 10:55:00,20.33,20.33,20.33,20.33,0.0,19.654,19.654,19.654,19.654,0.0
2010-10-15 11:00:00,20.35,20.36,20.33,20.35,3000.0,19.6733,19.683,19.654,19.6733,3000.0
2010-10-15 11:05:00,20.4,20.4,20.4,20.4,600.0,19.7217,19.7217,19.7217,19.7217,600.0
2010-10-15 11:10:00,20.41,20.41,20.41,20.41,1200.0,19.7313,19.7313,19.7313,19.7313,1200.0
2010-10-15 11:15:00,20.42,20.44,20.4,20.4,3300.0,19.741,19.7603,19.7217,19.7217,3300.0
2010-10-15 11:20:00,20.4,20.4,20.4,20.4,0.0,19.7217,19.7217,19.7217,19.7217,0.0
2010-10-15 11:25:00,20.41,20.41,20.41,20.41,300.0,19.7313,19.7313,19.7313,19.7313,300.0
2010-10-15 11:30:00,20.4,20.41,20.4,20.41,900.0,19.7217,19.7313,19.7217,19.7313,900.0
2010-10-15 11:35:00,20.41,20.41,20.41,20.41,2700.0,19.7313,19.7313,19.7313,19.7313,2700.0
2010-10-15 11:40:00,20.43,20.43,20.43,20.43,600.0,19.7507,19.7507,19.7507,19.7507,600.0
2010-10-15 11:45:00,20.38,20.38,20.38,20.38,300.0,19.7023,19.7023,19.7023,19.7023,300.0
2010-10-15 11:50:00,20.36,20.36,20.36,20.36,300.0,19.683,19.683,19.683,19.683,300.0
2010-10-15 11:55:00,20.39,20.39,20.39,20.39,300.0,19.712,19.712,19.712,19.712,300.0
2010-10-15 12:00:00,20.39,20.39,20.39,20.39,300.0,19.712,19.712,19.712,19.712,300.0
2010-10-15 12:05:00,20.38,20.38,20.38,20.38,300.0,19.7023,19.7023,19.7023,19.7023,300.0
2010-10-15 12:10:00,20.38,20.38,20.38,20.38,0.0,19.7023,19.7023,19.7023,19.7023,0.0
2010-10-15 12:15:00,20.38,20.38,20.38,20.38,0.0,19.7023,19.7023,19.7023,19.7023,0.0
2010-10-15 12:20:00,20.41,20.42,20.4,20.4,8100.0,19.7313,19.741,19.7217,19.7217,8100.0
2010-10-15 12:25:00,20.38,20.4,20.38,20.4,1500.0,19.7023,19.7217,19.7023,19.7217,1500.0
2010-10-15 12:30:00,20.41,20.41,20.41,20.41,900.0,19.7313,19.7313,19.7313,19.7313,900.0
2010-10-15 12:35:00,20.4,20.4,20.4,20.4,300.0,19.7217,19.7217,19.7217,19.7217,300.0
2010-10-15 12:40:00,20.41,20.41,20.41,20.41,600.0,19.7313,19.7313,19.7313,19.7313,600.0
2010-10-15 12:45:00,20.41,20.41,20.41,20.41,0.0,19.7313,19.7313,19.7313,19.7313,0.0
2010-10-15 12:50:00,20.41,20.41,20.41,20.41,0.0,19.7313,19.7313,19.7313,19.7313,0.0
2010-10-15 12:55:00,20.4,20.41,20.4,20.41,900.0,19.7217,19.7313,19.7217,19.7313,900.0
2010-10-15 13:00:00,20.45,20.45,20.45,20.45,300.0,19.77,19.77,19.77,19.77,300.0
2010-10-15 13:05:00,20.44,20.44,20.44,20.44,600.0,19.7603,19.7603,19.7603,19.7603,600.0
2010-10-15 13:10:00,20.44,20.44,20.44,20.44,0.0,19.7603,19.7603,19.7603,19.7603,0.0
2010-10-15 13:15:00,20.44,20.44,20.44,20.44,300.0,19.7603,19.7603,19.7603,19.7603,300.0
2010-10-15 13:20:00,20.44,20.44,20.44,20.44,0.0,19.7603,19.7603,19.7603,19.7603,0.0
2010-10-15 13:25:00,20.44,20.44,20.44,20.44,1800.0,19.7603,19.7603,19.7603,19.7603,1800.0
2010-10-15 13:30:00,20.46,20.46,20.46,20.46,2100.0,19.7797,19.7797,19.7797,19.7797,2100.0
2010-10-15 13:35:00,20.46,20.46,20.46,20.46,0.0,19.7797,19.7797,19.7797,19.7797,0.0
2010-10-15 13:40:00,20.42,20.42,20.42,20.42,600.0,19.741,19.741,19.741,19.741,600.0
2010-10-15 13:45:00,20.43,20.43,20.43,20.43,1200.0,19.7507,19.7507,19.7507,19.7507,1200.0
2010-10-15 13:50:00,20.43,20.43,20.43,20.43,0.0,19.7507,19.7507,19.7507,19.7507,0.0
2010-10-15 13:55:00,20.43,20.43,20.43,20.43,0.0,19.7507,19.7507,19.7507,19.7507,0.0
2010-10-15 14:00:00,20.43,20.43,20.43,20.43,0.0,19.7507,19.7507,19.7507,19.7507,0.0
2010-10-15 14:05:00,20.43,20.43,20.43,20.43,0.0,19.7507,19.7507,19.7507,19.7507,0.0
2010-10-15 14:10:00,20.43,20.43,20.43,20.43,0.0,19.7507,19.7507,19.7507,19.7507,0.0
2010-10-15 14:15:00,20.43,20.43,20.43,20.43,0.0,19.7507,19.7507,19.7507,19.7507,0.0
2010-10-15 14:20:00,20.43,20.43,20.43,20.43,0.0,19.7507,19.7507,19.7507,19.7507,0.0
2010-10-15 14:25:00,20.42,20.42,20.42,20.42,900.0,19.741,19.741,19.741,19.741,900.0
2010-10-15 14:30:00,20.42,20.42,20.42,20.42,0.0,19.741,19.741,19.741,19.741,0.0
2010-10-15 14:35:00,20.42,20.42,20.42,20.42,0.0,19.741,19.741,19.741,19.741,0.0
2010-10-15 14:40:00,20.42,20.42,20.42,20.42,0.0,19.741,19.741,19.741,19.741,0.0
2010-10-15 14:45:00,20.42,20.42,20.42,20.42,0.0,19.741,19.741,19.741,19.741,0.0
2010-10-15 14:50:00,20.42,20.42,20.42,20.42,0.0,19.741,19.741,19.741,19.741,0.0
2010-10-15 14:55:00,20.42,20.42,20.42,20.42,0.0,19.741,19.741,19.741,19.741,0.0
2010-10-15 15:00:00,20.42,20.42,20.42,20.42,0.0,19.741,19.741,19.741,19.741,0.0
2010-10-15 15:05:00,20.42,20.42,20.42,20.42,0.0,19.741,19.741,19.741,19.741,0.0
2010-10-15 15:10:00,20.41,20.41,20.41,20.41,1800.0,19.7313,19.7313,19.7313,19.7313,1800.0
2010-10-15 15:15:00,20.43,20.43,20.42,20.42,3000.0,19.7507,19.7507,19.741,19.741,3000.0
2010-10-15 15:20:00,20.44,20.44,20.43,20.43,1500.0,19.7603,19.7603,19.7507,19.7507,1500.0
2010-10-15 15:25:00,20.45,20.45,20.45,20.45,600.0,19.77,19.77,19.77,19.77,600.0
2010-10-15 15:30:00,20.45,20.45,20.44,20.44,3000.0,19.77,19.77,19.7603,19.7603,3000.0
2010-10-15 15:35:00,20.46,20.47,20.46,20.47,900.0,19.7797,19.7893,19.7797,19.7893,900.0
2010-10-15 15:40:00,20.47,20.47,20.46,20.46,600.0,19.7893,19.7893,19.7797,19.7797,600.0
2010-10-15 15:45:00,20.46,20.47,20.46,20.47,1500.0,19.7797,19.7893,19.7797,19.7893,1500.0
2010-10-15 15:50:00,20.47,20.47,20.46,20.46,1800.0,19.7893,19.7893,19.7797,19.7797,1800.0
2010-10-15 15:55:00,20.47,20.47,20.44,20.45,9300.0,19.7893,19.7893,19.7603,19.77,9300.0
2010-10-18 09:30:00,20.46,20.5,20.45,20.5,1200.0,19.7797,19.8183,19.77,19.8183,1200.0
2010-10-18 09:35:00,20.44,20.48,20.44,20.48,600.0,19.7603,19.799,19.7603,19.799,600.0
2010-10-18 09:40:00,20.46,20.46,20.46,20.46,300.0,19.7797,19.7797,19.7797,19.7797,300.0
2010-10-18 09:45:00,20.43,20.47,20.43,20.47,3300.0,19.7507,19.7893,19.7507,19.7893,3300.0
2010-10-18 09:50:00,20.46,20.5,20.46,20.47,900.0,19.7797,19.8183,19.7797,19.7893,900.0
2010-10-18 09:55:00,20.47,20.47,20.47,20.47,0.0,19.7893,19.7893,19.7893,19.7893,0.0
2010-10-18 10:00:00,20.48,20.48,20.48,20.48,600.0,19.799,19.799,19.799,19.799,600.0
2010-10-18 10:05:00,20.46,20.47,20.46,20.47,4200.0,19.7797,19.7893,19.7797,19.7893,4200.0
2010-10-18 10:10:00,20.46,20.48,20.46,20.48,900.0,19.7797,19.799,19.7797,19.799,900.0
2010-10-18 10:15:00,20.48,20.48,20.48,20.48,0.0,19.799,19.799,19.799,19.799,0.0
2010-10-18 10:20:00,20.46,20.46,20.43,20.43,2700.0,19.7797,19.7797,19.7507,19.7507,2700.0
2010-10-18 10:25:00,20.43,20.43,20.43,20.43,0.0,19.7507,19.7507,19.7507,19.7507,0.0
2010-10-18 10:30:00,20.43,20.43,20.43,20.43,0.0,19.7507,19.7507,19.7507,19.7507,0.0
2010-10-18 10:35:00,20.45,20.46,20.45,20.46,1500.0,19.77,19.7797,19.77,19.7797,1500.0
2010-10-18 10:40:00,20.46,20.46,20.46,20.46,0.0,19.7797,19.7797,19.7797,19.7797,0.0
2010-10-18 10:45:00,20.46,20.46,20.46,20.46,0.0,19.7797,19.7797,19.7797,19.7797,0.0
2010-10-18 10:50:00,20.46,20.46,20.46,20.46,0.0,19.7797,19.7797,19.7797,19.7797,0.0
2010-10-18 10:55:00,20.51,20.51,20.51,20.51,300.0,19.828,19.828,19.828,19.828,300.0
2010-10-18 11:00:00,20.53,20.53,20.51,20.51,1500.0,19.8473,19.8473,19.828,19.828,1500.0
2010-10-18 11:05:00,20.5,20.5,20.48,20.49,3000.0,19.8183,19.8183,19.799,19.8087,3000.0
2010-10-18 11:10:00,20.48,20.48,20.47,20.48,1500.0,19.799,19.799,19.7893,19.799,1500.0
2010-10-18 11:15:00,20.48,20.48,20.48,20.48,300.0,19.799,19.799,19.799,19.799,300.0
2010-10-18 11:20:00,20.48,20.48,20.48,20.48,0.0,19.799,19.799,19.799,19.799,0.0
2010-10-18 11:25:00,20.48,20.48,20.48,20.48,300.0,19.799,19.799,19.799,19.799,300.0
2010-10-18 11:30:00,20.5,20.5,20.48,20.48,1500.0,19.8183,19.8183,19.799,19.799,1500.0
2010-10-18 11:35:00,20.47,20.48,20.47,20.48,3300.0,19.7893,19.799,19.7893,19.799,3300.0
2010-10-18 11:40:00,20.47,20.47,20.46,20.47,1200.0,19.7893,19.7893,19.7797,19.7893,1200.0
2010-10-18 11:45:00,20.47,20.47,20.47,20.47,600.0,19.7893,19.7893,19.7893,19.7893,600.0
2010-10-18 11:50:00,20.47,20.47,20.46,20.46,1800.0,19.7893,19.7893,19.7797,19.7797,1800.0
2010-10-18 11:55:00,20.48,20.48,20.48,20.48,300.0,19.799,19.799,19.799,19.799,300.0
2010-10-18 12:00:00,20.48,20.48,20.48,20.48,300.0,19.799,19.799,19.799,19.799,300.0
2010-10-18 12:05:00,20.48,20.48,20.48,20.48,900.0,19.799,19.799,19.799,19.799,900.0
2010-10-18 12:10:00,20.48,20.48,20.48,20.48,0.0,19.799,19.799,19.799,19.799,0.0
2010-10-18 12:15:00,20.5,20.5,20.5,20.5,600.0,19.8183,19.8183,19.8183,19.8183,600.0
2010-10-18 12:20:00,20.5,20.5,20.5,20.5,0.0,19.8183,19.8183,19.8183,19.8183,0.0
2010-10-18 12:25:00,20.49,20.49,20.48,20.48,1200.0,19.8087,19.8087,19.799,19.799,1200.0
2010-10-18 12:30:00,20.48,20.48,20.48,20.48,1500.0,19.799,19.799,19.799,19.799,1500.0
2010-10-18 12:35:00,20.48,20.49,20.48,20.49,9600.0,19.799,19.8087,19.799,19.8087,9600.0
2010-10-18 12:40:00,20.49,20.49,20.49,20.49,0.0,19.8087,19.8087,19.8087,19.8087,0.0
2010-10-18 12:45:00,20.49,20.49,20.49,20.49,0.0,19.8087,19.8087,19.8087,19.8087,0.0
2010-10-18 12:50:00,20.48,20.48,20.48,20.48,900.0,19.799,19.799,19.799,19.799,900.0
2010-10-18 12:55:00,20.47,20.48,20.47,20.48,600.0,19.7893,19.799,19.7893,19.799,600.0
2010-10-18 13:00:00,20.48,20.48,20.48,20.48,0.0,19.799,19.799,19.799,19.799,0.0
2010-10-18 13:05:00,20.48,20.48,20.48,20.48,300.0,19.799,19.799,19.799,19.799,300.0
2010-10-18 13:10:00,20.5,20.5,20.5,20.5,300.0,19.8183,19.8183,19.8183,19.8183,300.0
2010-10-18 13:15:00,20.5,20.5,20.5,20.5,300.0,19.8183,19.8183,19.8183,19.8183,300.0
2010-10-18 13:20:00,20.5,20.5,20.5,20.5,0.0,19.8183,19.8183,19.8183,19.8183,0.0
2010-10-18 13:25:00,20.5,20.5,20.5,20.5,0.0,19.8183,19.8183,19.8183,19.8183,0.0
2010-10-18 13:30:00,20.5,20.5,20.5,20.5,0.0,19.8183,19.8183,19.8183,19.8183,0.0
2010-10-18 13:35:00,20.51,20.51,20.5,20.5,3000.0,19.828,19.828,19.8183,19.8183,3000.0
2010-10-18 13:40:00,20.5,20.5,20.5,20.5,0.0,19.8183,19.8183,19.8183,19.8183,0.0
2010-10-18 13:45:00,20.5,20.5,20.5,20.5,0.0,19.8183,19.8183,19.8183,19.8183,0.0
2010-10-18 13:50:00,20.5,20.5,20.5,20.5,0.0,19.8183,19.8183,19.8183,19.8183,0.0
2010-10-18 13:55:00,20.49,20.49,20.49,20.49,300.0,19.8087,19.8087,19.8087,19.8087,300.0
2010-10-18 14:00:00,20.5,20.5,20.5,20.5,600.0,19.8183,19.8183,19.8183,19.8183,600.0
2010-10-18 14:05:00,20.49,20.49,20.49,20.49,600.0,19.8087,19.8087,19.8087,19.8087,600.0
2010-10-18 14:10:00,20.49,20.5,20.49,20.5,900.0,19.8087,19.8183,19.8087,19.8183,900.0
2010-10-18 14:15:00,20.49,20.5,20.49,20.5,2700.0,19.8087,19.8183,19.8087,19.8183,2700.0
2010-10-18 14:20:00,20.51,20.51,20.51,20.51,300.0,19.828,19.828,19.828,19.828,300.0
2010-10-18 14:25:00,20.51,20.51,20.51,20.51,0.0,19.828,19.828,19.828,19.828,0.0
2010-10-18 14:30:00,20.51,20.51,20.51,20.51,3000.0,19.828,19.828,19.828,19.828,3000.0
2010-10-18 14:35:00,20.51,20.51,20.51,20.51,0.0,19.828,19.828,19.828,19.828,0.0
2010-10-18 14:40:00,20.51,20.51,20.51,20.51,0.0,19.828,19.828,19.828,19.828,0.0
2010-10-18 14:45:00,20.51,20.51,20.51,20.51,0.0,19.828,19.828,19.828,19.828,0.0
2010-10-18 14:50:00,20.52,20.52,20.52,20.52,300.0,19.8377,19.8377,19.8377,19.8377,300.0
2010-10-18 14:55:00,20.52,20.52,20.51,20.51,3000.0,19.8377,19.8377,19.828,19.828,3000.0
2010-10-18 15:00:00,20.53,20.53,20.53,20.53,300.0,19.8473,19.8473,19.8473,19.8473,300.0
2010-10-18 15:05:00,20.53,20.54,20.53,20.54,1800.0,19.8473,19.857,19.8473,19.857,1800.0
2010-10-18 15:10:00,20.54,20.54,20.54,20.54,0.0,19.857,19.857,19.857,19.857,0.0
2010-10-18 15:15:00,20.53,20.53,20.52,20.52,21300.0,19.8473,19.8473,19.8377,19.8377,21300.0
2010-10-18 15:20:00,20.52,20.53,20.52,20.53,900.0,19.8377,19.8473,19.8377,19.8473,900.0
2010-10-18 15:25:00,20.52,20.53,20.52,20.53,1500.0,19.8377,19.8473,19.8377,19.8473,1500.0
2010-10-18 15:30:00,20.54,20.54,20.52,20.52,3000.0,19.857,19.857,19.8377,19.8377,3000.0
2010-10-18 15:35:00,20.52,20.52,20.52,20.52,0.0,19.8377,19.8377,19.8377,19.8377,0.0
2010-10-18 15:40:00,20.55,20.55,20.55,20.55,4800.0,19.8667,19.8667,19.8667,19.8667,4800.0
2010-10-18 15:45:00,20.55,20.55,20.55,20.55,900.0,19.8667,19.8667,19.8667,19.8667,900.0
2010-10-18 15:50:00,20.55,20.55,20.55,20.55,1500.0,19.8667,19.8667,19.8667,19.8667,1500.0
2010-10-18 15:55:00,20.55,20.56,20.54,20.56,9000.0,19.8667,19.8763,19.857,19.8763,9000.0
2010-10-19 09:30:00,20.34,20.37,20.32,20.32,1500.0,19.6636,19.6926,19.6443,19.6443,1500.0
2010-10-19 09:35:00,20.4,20.4,20.4,20.4,300.0,19.7217,19.7217,19.7217,19.7217,300.0
2010-10-19 09:40:00,20.38,20.38,20.38,20.38,300.0,19.7023,19.7023,19.7023,19.7023,300.0
2010-10-19 09:45:00,20.38,20.38,20.35,20.35,1200.0,19.7023,19.7023,19.6733,19.6733,1200.0
2010-10-19 09:50:00,20.34,20.34,20.27,20.27,6000.0,19.6636,19.6636,19.596,19.596,6000.0
2010-10-19 09:55:00,20.25,20.28,20.25,20.28,4500.0,19.5766,19.6056,19.5766,19.6056,4500.0
2010-10-19 10:00:00,20.27,20.33,20.27,20.32,18300.0,19.596,19.654,19.596,19.6443,18300.0
2010-10-19 10:05:00,20.32,20.34,20.29,20.34,1800.0,19.6443,19.6636,19.6153,19.6636,1800.0
2010-10-19 10:10:00,20.39,20.39,20.36,20.36,2100.0,19.712,19.712,19.683,19.683,2100.0
2010-10-19 10:15:00,20.39,20.43,20.39,20.4,3600.0,19.712,19.7507,19.712,19.7217,3600.0
2010-10-19 10:20:00,20.39,20.39,20.38,20.39,87900.0,19.712,19.712,19.7023,19.712,87900.0
2010-10-19 10:25:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2010-10-19 10:30:00,20.38,20.41,20.38,20.39,2100.0,19.7023,19.7313,19.7023,19.712,2100.0
2010-10-19 10:35:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2010-10-19 10:40:00,20.34,20.34,20.34,20.34,900.0,19.6636,19.6636,19.6636,19.6636,900.0
2010-10-19 10:45:00,20.35,20.35,20.35,20.35,300.0,19.6733,19.6733,19.6733,19.6733,300.0
2010-10-19 10:50:00,20.4,20.4,20.4,20.4,300.0,19.7217,19.7217,19.7217,19.7217,300.0
2010-10-19 10:55:00,20.38,20.4,20.38,20.39,900.0,19.7023,19.7217,19.7023,19.712,900.0
2010-10-19 11:00:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2010-10-19 11:05:00,20.35,20.35,20.35,20.35,600.0,19.6733,19.6733,19.6733,19.6733,600.0
2010-10-19 11:10:00,20.35,20.35,20.35,20.35,0.0,19.6733,19.6733,19.6733,19.6733,0.0
2010-10-19 11:15:00,20.35,20.35,20.35,20.35,0.0,19.6733,19.6733,19.6733,19.6733,0.0
2010-10-19 11:20:00,20.35,20.35,20.35,20.35,0.0,19.6733,19.6733,19.6733,19.6733,0.0
2010-10-19 11:25:00,20.35,20.35,20.35,20.35,0.0,19.6733,19.6733,19.6733,19.6733,0.0
2010-10-19 11:30:00,20.35,20.35,20.35,20.35,0.0,19.6733,19.6733,19.6733,19.6733,0.0
2010-10-19 11:35:00,20.35,20.35,20.35,20.35,0.0,19.6733,19.6733,19.6733,19.6733,0.0
2010-10-19 11:40:00,20.35,20.35,20.35,20.35,0.0,19.6733,19.6733,19.6733,19.6733,0.0
2010-10-19 11:45:00,20.4,20.4,20.4,20.4,600.0,19.7217,19.7217,19.7217,19.7217,600.0
2010-10-19 11:50:00,20.39,20.39,20.39,20.39,300.0,19.712,19.712,19.712,19.712,300.0
2010-10-19 11:55:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2010-10-19 12:00:00,20.39,20.39,20.39,20.39,600.0,19.712,19.712,19.712,19.712,600.0
2010-10-19 12:05:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2010-10-19 12:10:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2010-10-19 12:15:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2010-10-19 12:20:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2010-10-19 12:25:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2010-10-19 12:30:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2010-10-19 12:35:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2010-10-19 12:40:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2010-10-19 12:45:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2010-10-19 12:50:00,20.33,20.33,20.33,20.33,900.0,19.654,19.654,19.654,19.654,900.0
2010-10-19 12:55:00,20.36,20.36,20.36,20.36,300.0,19.683,19.683,19.683,19.683,300.0
2010-10-19 13:00:00,20.35,20.35,20.35,20.35,900.0,19.6733,19.6733,19.6733,19.6733,900.0
2010-10-19 13:05:00,20.34,20.34,20.34,20.34,300.0,19.6636,19.6636,19.6636,19.6636,300.0
2010-10-19 13:10:00,20.34,20.34,20.34,20.34,600.0,19.6636,19.6636,19.6636,19.6636,600.0
2010-10-19 13:15:00,20.32,20.32,20.32,20.32,300.0,19.6443,19.6443,19.6443,19.6443,300.0
2010-10-19 13:20:00,20.32,20.32,20.32,20.32,0.0,19.6443,19.6443,19.6443,19.6443,0.0
2010-10-19 13:25:00,20.3,20.3,20.29,20.29,600.0,19.625,19.625,19.6153,19.6153,600.0
2010-10-19 13:30:00,20.28,20.29,20.28,20.29,600.0,19.6056,19.6153,19.6056,19.6153,600.0
2010-10-19 13:35:00,20.28,20.28,20.27,20.27,4800.0,19.6056,19.6056,19.596,19.596,4800.0
2010-10-19 13:40:00,20.26,20.26,20.26,20.26,600.0,19.5863,19.5863,19.5863,19.5863,600.0
2010-10-19 13:45:00,20.25,20.25,20.24,20.24,1800.0,19.5766,19.5766,19.567,19.567,1800.0
2010-10-19 13:50:00,20.25,20.25,20.22,20.22,10800.0,19.5766,19.5766,19.5476,19.5476,10800.0
2010-10-19 13:55:00,20.21,20.21,20.2,20.2,600.0,19.538,19.538,19.5283,19.5283,600.0
2010-10-19 14:00:00,20.16,20.16,20.11,20.13,16800.0,19.4896,19.4896,19.4413,19.4606,16800.0
2010-10-19 14:05:00,20.15,20.15,20.15,20.15,29700.0,19.48,19.48,19.48,19.48,29700.0
2010-10-19 14:10:00,20.15,20.15,20.15,20.15,0.0,19.48,19.48,19.48,19.48,0.0
2010-10-19 14:15:00,20.16,20.17,20.16,20.16,1500.0,19.4896,19.4993,19.4896,19.4896,1500.0
2010-10-19 14:20:00,20.16,20.16,20.16,20.16,0.0,19.4896,19.4896,19.4896,19.4896,0.0
2010-10-19 14:25:00,20.12,20.14,20.1,20.12,44100.0,19.451,19.4703,19.4316,19.451,44100.0
2010-10-19 14:30:00,20.1,20.14,20.09,20.14,12000.0,19.4316,19.4703,19.422,19.4703,12000.0
2010-10-19 14:35:00,20.15,20.15,20.13,20.13,2700.0,19.48,19.48,19.4606,19.4606,2700.0
2010-10-19 14:40:00,20.12,20.14,20.12,20.12,3300.0,19.451,19.4703,19.451,19.451,3300.0
2010-10-19 14:45:00,20.13,20.15,20.13,20.14,2100.0,19.4606,19.48,19.4606,19.4703,2100.0
2010-10-19 14:50:00,20.16,20.16,20.14,20.15,5100.0,19.4896,19.4896,19.4703,19.48,5100.0
2010-10-19 14:55:00,20.15,20.15,20.13,20.13,900.0,19.48,19.48,19.4606,19.4606,900.0
2010-10-19 15:00:00,20.12,20.12,20.1,20.12,9000.0,19.451,19.451,19.4316,19.451,9000.0
2010-10-19 15:05:00,20.13,20.13,20.08,20.08,5400.0,19.4606,19.4606,19.4123,19.4123,5400.0
2010-10-19 15:10:00,20.09,20.09,20.07,20.07,5100.0,19.422,19.422,19.4026,19.4026,5100.0
2010-10-19 15:15:00,20.08,20.08,20.08,20.08,600.0,19.4123,19.4123,19.4123,19.4123,600.0
2010-10-19 15:20:00,20.07,20.07,20.03,20.03,61500.0,19.4026,19.4026,19.364,19.364,61500.0
2010-10-19 15:25:00,20.01,20.01,20.01,20.01,300.0,19.3446,19.3446,19.3446,19.3446,300.0
2010-10-19 15:30:00,20.02,20.02,20.01,20.01,26400.0,19.3543,19.3543,19.3446,19.3446,26400.0
2010-10-19 15:35:00,20.01,20.01,20.01,20.01,0.0,19.3446,19.3446,19.3446,19.3446,0.0
2010-10-19 15:40:00,20.05,20.05,20.05,20.05,300.0,19.3833,19.3833,19.3833,19.3833,300.0
2010-10-19 15:45:00,20.03,20.05,20.03,20.05,900.0,19.364,19.3833,19.364,19.3833,900.0
2010-10-19 15:50:00,20.05,20.07,20.05,20.07,1500.0,19.3833,19.4026,19.3833,19.4026,1500.0
2010-10-19 15:55:00,20.1,20.13,20.1,20.13,29100.0,19.4316,19.4606,19.4316,19.4606,29100.0
2010-10-20 09:30:00,19.83,19.83,19.56,19.66,60900.0,19.1706,19.1706,18.9096,19.0063,60900.0
2010-10-20 09:35:00,19.63,19.64,19.63,19.64,1800.0,18.9773,18.9869,18.9773,18.9869,1800.0
2010-10-20 09:40:00,19.57,19.59,19.57,19.59,26700.0,18.9193,18.9386,18.9193,18.9386,26700.0
2010-10-20 09:45:00,19.64,19.66,19.64,19.66,6300.0,18.9869,19.0063,18.9869,19.0063,6300.0
2010-10-20 09:50:00,19.67,19.67,19.63,19.63,4500.0,19.0159,19.0159,18.9773,18.9773,4500.0
2010-10-20 09:55:00,19.62,19.64,19.62,19.62,6300.0,18.9676,18.9869,18.9676,18.9676,6300.0
2010-10-20 10:00:00,19.62,19.63,19.59,19.61,36900.0,18.9676,18.9773,18.9386,18.9579,36900.0
2010-10-20 10:05:00,19.62,19.65,19.62,19.65,12900.0,18.9676,18.9966,18.9676,18.9966,12900.0
2010-10-20 10:10:00,19.63,19.64,19.61,19.63,49500.0,18.9773,18.9869,18.9579,18.9773,49500.0
2010-10-20 10:15:00,19.63,19.65,19.63,19.64,15900.0,18.9773,18.9966,18.9773,18.9869,15900.0
2010-10-20 10:20:00,19.64,19.64,19.61,19.61,10800.0,18.9869,18.9869,18.9579,18.9579,10800.0
2010-10-20 10:25:00,19.62,19.63,19.61,19.62,45300.0,18.9676,18.9773,18.9579,18.9676,45300.0
2010-10-20 10:30:00,19.63,19.64,19.63,19.64,52200.0,18.9773,18.9869,18.9773,18.9869,52200.0
2010-10-20 10:35:00,19.66,19.66,19.66,19.66,6300.0,19.0063,19.0063,19.0063,19.0063,6300.0
2010-10-20 10:40:00,19.66,19.69,19.66,19.69,24000.0,19.0063,19.0353,19.0063,19.0353,24000.0
2010-10-20 10:45:00,19.69,19.72,19.69,19.72,1500.0,19.0353,19.0643,19.0353,19.0643,1500.0
2010-10-20 10:50:00,19.73,19.75,19.73,19.75,21600.0,19.0739,19.0933,19.0739,19.0933,21600.0
2010-10-20 10:55:00,19.75,19.75,19.75,19.75,11100.0,19.0933,19.0933,19.0933,19.0933,11100.0
2010-10-20 11:00:00,19.75,19.75,19.73,19.73,45300.0,19.0933,19.0933,19.0739,19.0739,45300.0
2010-10-20 11:05:00,19.73,19.75,19.72,19.75,3600.0,19.0739,19.0933,19.0643,19.0933,3600.0
2010-10-20 11:10:00,19.79,19.79,19.77,19.77,20700.0,19.1319,19.1319,19.1126,19.1126,20700.0
2010-10-20 11:15:00,19.77,19.77,19.77,19.77,32400.0,19.1126,19.1126,19.1126,19.1126,32400.0
2010-10-20 11:20:00,19.79,19.79,19.79,19.79,1500.0,19.1319,19.1319,19.1319,19.1319,1500.0
2010-10-20 11:25:00,19.79,19.81,19.79,19.79,29700.0,19.1319,19.1513,19.1319,19.1319,29700.0
2010-10-20 11:30:00,19.79,19.81,19.79,19.81,36000.0,19.1319,19.1513,19.1319,19.1513,36000.0
2010-10-20 11:35:00,19.83,19.84,19.83,19.84,3300.0,19.1706,19.1803,19.1706,19.1803,3300.0
2010-10-20 11:40:00,19.85,19.85,19.82,19.82,28500.0,19.1899,19.1899,19.1609,19.1609,28500.0
2010-10-20 11:45:00,19.82,19.82,19.81,19.81,10500.0,19.1609,19.1609,19.1513,19.1513,10500.0
2010-10-20 11:50:00,19.81,19.81,19.81,19.81,7200.0,19.1513,19.1513,19.1513,19.1513,7200.0
2010-10-20 11:55:00,19.8,19.8,19.79,19.79,3900.0,19.1416,19.1416,19.1319,19.1319,3900.0
2010-10-20 12:00:00,19.79,19.81,19.79,19.81,7800.0,19.1319,19.1513,19.1319,19.1513,7800.0
2010-10-20 12:05:00,19.81,19.81,19.8,19.81,14400.0,19.1513,19.1513,19.1416,19.1513,14400.0
2010-10-20 12:10:00,19.82,19.82,19.81,19.81,11400.0,19.1609,19.1609,19.1513,19.1513,11400.0
2010-10-20 12:15:00,19.8,19.83,19.8,19.83,1500.0,19.1416,19.1706,19.1416,19.1706,1500.0
2010-10-20 12:20:00,19.83,19.83,19.82,19.82,12300.0,19.1706,19.1706,19.1609,19.1609,12300.0
2010-10-20 12:25:00,19.82,19.82,19.82,19.82,7800.0,19.1609,19.1609,19.1609,19.1609,7800.0
2010-10-20 12:30:00,19.83,19.84,19.83,19.84,4800.0,19.1706,19.1803,19.1706,19.1803,4800.0
2010-10-20 12:35:00,19.84,19.84,19.84,19.84,6600.0,19.1803,19.1803,19.1803,19.1803,6600.0
2010-10-20 12:40:00,19.84,19.85,19.84,19.84,3300.0,19.1803,19.1899,19.1803,19.1803,3300.0
2010-10-20 12:45:00,19.85,19.85,19.85,19.85,600.0,19.1899,19.1899,19.1899,19.1899,600.0
2010-10-20 12:50:00,19.84,19.85,19.84,19.85,18300.0,19.1803,19.1899,19.1803,19.1899,18300.0
2010-10-20 12:55:00,19.85,19.85,19.83,19.83,9300.0,19.1899,19.1899,19.1706,19.1706,9300.0
2010-10-20 13:00:00,19.83,19.85,19.83,19.85,7500.0,19.1706,19.1899,19.1706,19.1899,7500.0
2010-10-20 13:05:00,19.85,19.87,19.85,19.86,11100.0,19.1899,19.2093,19.1899,19.1996,11100.0
2010-10-20 13:10:00,19.84,19.86,19.84,19.85,7500.0,19.1803,19.1996,19.1803,19.1899,7500.0
2010-10-20 13:15:00,19.86,19.87,19.86,19.87,3900.0,19.1996,19.2093,19.1996,19.2093,3900.0
2010-10-20 13:20:00,19.87,19.87,19.87,19.87,55200.0,19.2093,19.2093,19.2093,19.2093,55200.0
2010-10-20 13:25:00,19.87,19.87,19.84,19.84,7200.0,19.2093,19.2093,19.1803,19.1803,7200.0
2010-10-20 13:30:00,19.84,19.86,19.84,19.85,69000.0,19.1803,19.1996,19.1803,19.1899,69000.0
2010-10-20 13:35:00,19.85,19.86,19.85,19.86,4500.0,19.1899,19.1996,19.1899,19.1996,4500.0
2010-10-20 13:40:00,19.85,19.85,19.85,19.85,7200.0,19.1899,19.1899,19.1899,19.1899,7200.0
2010-10-20 13:45:00,19.84,19.84,19.84,19.84,7800.0,19.1803,19.1803,19.1803,19.1803,7800.0
2010-10-20 13:50:00,19.84,19.85,19.84,19.85,6000.0,19.1803,19.1899,19.1803,19.1899,6000.0
2010-10-20 13:55:00,19.85,19.85,19.85,19.85,9600.0,19.1899,19.1899,19.1899,19.1899,9600.0
2010-10-20 14:00:00,19.84,19.86,19.81,19.81,19200.0,19.1803,19.1996,19.1513,19.1513,19200.0
2010-10-20 14:05:00,19.81,19.82,19.78,19.78,10500.0,19.1513,19.1609,19.1223,19.1223,10500.0
2010-10-20 14:10:00,19.8,19.8,19.79,19.79,11100.0,19.1416,19.1416,19.1319,19.1319,11100.0
2010-10-20 14:15:00,19.81,19.82,19.8,19.81,10800.0,19.1513,19.1609,19.1416,19.1513,10800.0
2010-10-20 14:20:00,19.81,19.81,19.8,19.81,11100.0,19.1513,19.1513,19.1416,19.1513,11100.0
2010-10-20 14:25:00,19.82,19.82,19.8,19.8,5100.0,19.1609,19.1609,19.1416,19.1416,5100.0
2010-10-20 14:30:00,19.82,19.83,19.82,19.83,17700.0,19.1609,19.1706,19.1609,19.1706,17700.0
2010-10-20 14:35:00,19.83,19.84,19.83,19.83,10200.0,19.1706,19.1803,19.1706,19.1706,10200.0
2010-10-20 14:40:00,19.83,19.83,19.81,19.81,8400.0,19.1706,19.1706,19.1513,19.1513,8400.0
2010-10-20 14:45:00,19.81,19.81,19.79,19.79,6300.0,19.1513,19.1513,19.1319,19.1319,6300.0
2010-10-20 14:50:00,19.77,19.79,19.77,19.79,23700.0,19.1126,19.1319,19.1126,19.1319,23700.0
2010-10-20 14:55:00,19.78,19.79,19.77,19.78,13200.0,19.1223,19.1319,19.1126,19.1223,13200.0
2010-10-20 15:00:00,19.79,19.79,19.78,19.78,15300.0,19.1319,19.1319,19.1223,19.1223,15300.0
2010-10-20 15:05:00,19.77,19.77,19.76,19.77,21300.0,19.1126,19.1126,19.1029,19.1126,21300.0
2010-10-20 15:10:00,19.77,19.77,19.77,19.77,5700.0,19.1126,19.1126,19.1126,19.1126,5700.0
2010-10-20 15:15:00,19.77,19.78,19.77,19.77,21300.0,19.1126,19.1223,19.1126,19.1126,21300.0
2010-10-20 15:20:00,19.78,19.78,19.77,19.78,6600.0,19.1223,19.1223,19.1126,19.1223,6600.0
2010-10-20 15:25:00,19.78,19.78,19.77,19.77,6300.0,19.1223,19.1223,19.1126,19.1126,6300.0
2010-10-20 15:30:00,19.78,19.78,19.78,19.78,12900.0,19.1223,19.1223,19.1223,19.1223,12900.0
2010-10-20 15:35:00,19.77,19.77,19.74,19.76,16800.0,19.1126,19.1126,19.0836,19.1029,16800.0
2010-10-20 15:40:00,19.76,19.76,19.75,19.76,19500.0,19.1029,19.1029,19.0933,19.1029,19500.0
2010-10-20 15:45:00,19.74,19.77,19.74,19.76,17400.0,19.0836,19.1126,19.0836,19.1029,17400.0
2010-10-20 15:50:00,19.76,19.76,19.71,19.71,32100.0,19.1029,19.1029,19.0546,19.0546,32100.0
2010-10-20 15:55:00,19.71,19.72,19.68,19.68,51300.0,19.0546,19.0643,19.0256,19.0256,51300.0
2010-10-21 09:30:00,19.8,19.82,19.8,19.82,1800.0,19.1416,19.1609,19.1416,19.1609,1800.0
2010-10-21 09:35:00,19.75,19.81,19.75,19.81,1500.0,19.0933,19.1513,19.0933,19.1513,1500.0
2010-10-21 09:40:00,19.79,19.8,19.78,19.78,2400.0,19.1319,19.1416,19.1223,19.1223,2400.0
2010-10-21 09:45:00,19.8,19.8,19.77,19.77,35100.0,19.1416,19.1416,19.1126,19.1126,35100.0
2010-10-21 09:50:00,19.83,19.84,19.82,19.83,4800.0,19.1706,19.1803,19.1609,19.1706,4800.0
2010-10-21 09:55:00,19.84,19.85,19.83,19.85,1500.0,19.1803,19.1899,19.1706,19.1899,1500.0
2010-10-21 10:00:00,19.85,19.85,19.8,19.8,8400.0,19.1899,19.1899,19.1416,19.1416,8400.0
2010-10-21 10:05:00,19.82,19.92,19.82,19.92,44100.0,19.1609,19.2576,19.1609,19.2576,44100.0
2010-10-21 10:10:00,19.92,19.92,19.91,19.92,38400.0,19.2576,19.2576,19.2479,19.2576,38400.0
2010-10-21 10:15:00,19.92,19.92,19.88,19.9,32700.0,19.2576,19.2576,19.2189,19.2383,32700.0
2010-10-21 10:20:00,19.92,19.93,19.9,19.93,3900.0,19.2576,19.2673,19.2383,19.2673,3900.0
2010-10-21 10:25:00,19.91,19.91,19.91,19.91,600.0,19.2479,19.2479,19.2479,19.2479,600.0
2010-10-21 10:30:00,19.91,19.91,19.91,19.91,300.0,19.2479,19.2479,19.2479,19.2479,300.0
2010-10-21 10:35:00,19.9,19.9,19.9,19.9,1200.0,19.2383,19.2383,19.2383,19.2383,1200.0
2010-10-21 10:40:00,19.9,19.91,19.9,19.91,31500.0,19.2383,19.2479,19.2383,19.2479,31500.0
2010-10-21 10:45:00,19.92,19.93,19.92,19.93,1200.0,19.2576,19.2673,19.2576,19.2673,1200.0
2010-10-21 10:50:00,19.93,19.93,19.92,19.92,5100.0,19.2673,19.2673,19.2576,19.2576,5100.0
2010-10-21 10:55:00,19.92,19.92,19.92,19.92,0.0,19.2576,19.2576,19.2576,19.2576,0.0
2010-10-21 11:00:00,19.92,19.92,19.92,19.92,900.0,19.2576,19.2576,19.2576,19.2576,900.0
2010-10-21 11:05:00,19.92,19.92,19.92,19.92,0.0,19.2576,19.2576,19.2576,19.2576,0.0
2010-10-21 11:10:00,19.9,19.9,19.87,19.87,2700.0,19.2383,19.2383,19.2093,19.2093,2700.0
2010-10-21 11:15:00,19.88,19.88,19.86,19.87,3300.0,19.2189,19.2189,19.1996,19.2093,3300.0
2010-10-21 11:20:00,19.86,19.89,19.86,19.87,32700.0,19.1996,19.2286,19.1996,19.2093,32700.0
2010-10-21 11:25:00,19.83,19.83,19.83,19.83,600.0,19.1706,19.1706,19.1706,19.1706,600.0
2010-10-21 11:30:00,19.83,19.83,19.83,19.83,0.0,19.1706,19.1706,19.1706,19.1706,0.0
2010-10-21 11:35:00,19.85,19.85,19.8,19.8,30300.0,19.1899,19.1899,19.1416,19.1416,30300.0
2010-10-21 11:40:00,19.81,19.82,19.79,19.8,33000.0,19.1513,19.1609,19.1319,19.1416,33000.0
2010-10-21 11:45:00,19.82,19.82,19.79,19.79,4200.0,19.1609,19.1609,19.1319,19.1319,4200.0
2010-10-21 11:50:00,19.79,19.79,19.79,19.79,0.0,19.1319,19.1319,19.1319,19.1319,0.0
2010-10-21 11:55:00,19.85,19.85,19.85,19.85,600.0,19.1899,19.1899,19.1899,19.1899,600.0
2010-10-21 12:00:00,19.85,19.85,19.83,19.83,30600.0,19.1899,19.1899,19.1706,19.1706,30600.0
2010-10-21 12:05:00,19.83,19.83,19.83,19.83,0.0,19.1706,19.1706,19.1706,19.1706,0.0
2010-10-21 12:10:00,19.83,19.83,19.83,19.83,0.0,19.1706,19.1706,19.1706,19.1706,0.0
2010-10-21 12:15:00,19.82,19.82,19.82,19.82,3000.0,19.1609,19.1609,19.1609,19.1609,3000.0
2010-10-21 12:20:00,19.82,19.82,19.81,19.81,2100.0,19.1609,19.1609,19.1513,19.1513,2100.0
2010-10-21 12:25:00,19.8,19.81,19.8,19.81,600.0,19.1416,19.1513,19.1416,19.1513,600.0
2010-10-21 12:30:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-10-21 12:35:00,19.77,19.77,19.73,19.74,4200.0,19.1126,19.1126,19.0739,19.0836,4200.0
2010-10-21 12:40:00,19.72,19.74,19.72,19.74,1800.0,19.0643,19.0836,19.0643,19.0836,1800.0
2010-10-21 12:45:00,19.7,19.7,19.7,19.7,900.0,19.0449,19.0449,19.0449,19.0449,900.0
2010-10-21 12:50:00,19.7,19.7,19.7,19.7,0.0,19.0449,19.0449,19.0449,19.0449,0.0
2010-10-21 12:55:00,19.7,19.7,19.7,19.7,0.0,19.0449,19.0449,19.0449,19.0449,0.0
2010-10-21 13:00:00,19.71,19.71,19.71,19.71,600.0,19.0546,19.0546,19.0546,19.0546,600.0
2010-10-21 13:05:00,19.72,19.72,19.72,19.72,59100.0,19.0643,19.0643,19.0643,19.0643,59100.0
2010-10-21 13:10:00,19.73,19.73,19.73,19.73,300.0,19.0739,19.0739,19.0739,19.0739,300.0
2010-10-21 13:15:00,19.73,19.73,19.73,19.73,0.0,19.0739,19.0739,19.0739,19.0739,0.0
2010-10-21 13:20:00,19.73,19.73,19.73,19.73,0.0,19.0739,19.0739,19.0739,19.0739,0.0
2010-10-21 13:25:00,19.72,19.72,19.72,19.72,14400.0,19.0643,19.0643,19.0643,19.0643,14400.0
2010-10-21 13:30:00,19.71,19.71,19.71,19.71,600.0,19.0546,19.0546,19.0546,19.0546,600.0
2010-10-21 13:35:00,19.73,19.73,19.73,19.73,600.0,19.0739,19.0739,19.0739,19.0739,600.0
2010-10-21 13:40:00,19.7,19.7,19.7,19.7,1200.0,19.0449,19.0449,19.0449,19.0449,1200.0
2010-10-21 13:45:00,19.69,19.69,19.64,19.65,37500.0,19.0353,19.0353,18.9869,18.9966,37500.0
2010-10-21 13:50:00,19.64,19.64,19.6,19.6,1800.0,18.9869,18.9869,18.9483,18.9483,1800.0
2010-10-21 13:55:00,19.58,19.59,19.57,19.57,2700.0,18.9289,18.9386,18.9193,18.9193,2700.0
2010-10-21 14:00:00,19.57,19.58,19.55,19.58,4800.0,18.9193,18.9289,18.8999,18.9289,4800.0
2010-10-21 14:05:00,19.58,19.58,19.58,19.58,0.0,18.9289,18.9289,18.9289,18.9289,0.0
2010-10-21 14:10:00,19.56,19.56,19.56,19.56,1200.0,18.9096,18.9096,18.9096,18.9096,1200.0
2010-10-21 14:15:00,19.56,19.56,19.56,19.56,0.0,18.9096,18.9096,18.9096,18.9096,0.0
2010-10-21 14:20:00,19.59,19.59,19.57,19.58,61500.0,18.9386,18.9386,18.9193,18.9289,61500.0
2010-10-21 14:25:00,19.59,19.59,19.59,19.59,300.0,18.9386,18.9386,18.9386,18.9386,300.0
2010-10-21 14:30:00,19.62,19.64,19.62,19.64,1800.0,18.9676,18.9869,18.9676,18.9869,1800.0
2010-10-21 14:35:00,19.62,19.62,19.62,19.62,600.0,18.9676,18.9676,18.9676,18.9676,600.0
2010-10-21 14:40:00,19.64,19.64,19.64,19.64,60000.0,18.9869,18.9869,18.9869,18.9869,60000.0
2010-10-21 14:45:00,19.62,19.62,19.62,19.62,600.0,18.9676,18.9676,18.9676,18.9676,600.0
2010-10-21 14:50:00,19.62,19.63,19.62,19.63,2400.0,18.9676,18.9773,18.9676,18.9773,2400.0
2010-10-21 14:55:00,19.64,19.64,19.64,19.64,4200.0,18.9869,18.9869,18.9869,18.9869,4200.0
2010-10-21 15:00:00,19.65,19.65,19.65,19.65,600.0,18.9966,18.9966,18.9966,18.9966,600.0
2010-10-21 15:05:00,19.64,19.64,19.64,19.64,73200.0,18.9869,18.9869,18.9869,18.9869,73200.0
2010-10-21 15:10:00,19.64,19.64,19.64,19.64,600.0,18.9869,18.9869,18.9869,18.9869,600.0
2010-10-21 15:15:00,19.67,19.7,19.67,19.69,3900.0,19.0159,19.0449,19.0159,19.0353,3900.0
2010-10-21 15:20:00,19.72,19.72,19.72,19.72,300.0,19.0643,19.0643,19.0643,19.0643,300.0
2010-10-21 15:25:00,19.74,19.74,19.72,19.72,2700.0,19.0836,19.0836,19.0643,19.0643,2700.0
2010-10-21 15:30:00,19.72,19.72,19.72,19.72,900.0,19.0643,19.0643,19.0643,19.0643,900.0
2010-10-21 15:35:00,19.73,19.73,19.73,19.73,60000.0,19.0739,19.0739,19.0739,19.0739,60000.0
2010-10-21 15:40:00,19.72,19.72,19.71,19.72,1500.0,19.0643,19.0643,19.0546,19.0643,1500.0
2010-10-21 15:45:00,19.7,19.72,19.68,19.72,15300.0,19.0449,19.0643,19.0256,19.0643,15300.0
2010-10-21 15:50:00,19.71,19.73,19.71,19.73,69000.0,19.0546,19.0739,19.0546,19.0739,69000.0
2010-10-21 15:55:00,19.73,19.73,19.71,19.73,35700.0,19.0739,19.0739,19.0546,19.0739,35700.0
2010-10-22 09:30:00,19.75,19.84,19.75,19.84,3600.0,19.0933,19.1803,19.0933,19.1803,3600.0
2010-10-22 09:35:00,19.81,19.83,19.81,19.83,1200.0,19.1513,19.1706,19.1513,19.1706,1200.0
2010-10-22 09:40:00,19.79,19.79,19.79,19.79,2100.0,19.1319,19.1319,19.1319,19.1319,2100.0
2010-10-22 09:45:00,19.79,19.79,19.79,19.79,0.0,19.1319,19.1319,19.1319,19.1319,0.0
2010-10-22 09:50:00,19.79,19.79,19.79,19.79,0.0,19.1319,19.1319,19.1319,19.1319,0.0
2010-10-22 09:55:00,19.73,19.73,19.72,19.72,900.0,19.0739,19.0739,19.0643,19.0643,900.0
2010-10-22 10:00:00,19.72,19.72,19.72,19.72,12000.0,19.0643,19.0643,19.0643,19.0643,12000.0
2010-10-22 10:05:00,19.76,19.76,19.76,19.76,600.0,19.1029,19.1029,19.1029,19.1029,600.0
2010-10-22 10:10:00,19.76,19.76,19.76,19.76,0.0,19.1029,19.1029,19.1029,19.1029,0.0
2010-10-22 10:15:00,19.76,19.76,19.76,19.76,0.0,19.1029,19.1029,19.1029,19.1029,0.0
2010-10-22 10:20:00,19.75,19.76,19.75,19.76,600.0,19.0933,19.1029,19.0933,19.1029,600.0
2010-10-22 10:25:00,19.77,19.77,19.77,19.77,300.0,19.1126,19.1126,19.1126,19.1126,300.0
2010-10-22 10:30:00,19.79,19.81,19.79,19.81,2700.0,19.1319,19.1513,19.1319,19.1513,2700.0
2010-10-22 10:35:00,19.81,19.81,19.81,19.81,1500.0,19.1513,19.1513,19.1513,19.1513,1500.0
2010-10-22 10:40:00,19.8,19.8,19.8,19.8,600.0,19.1416,19.1416,19.1416,19.1416,600.0
2010-10-22 10:45:00,19.8,19.8,19.8,19.8,0.0,19.1416,19.1416,19.1416,19.1416,0.0
2010-10-22 10:50:00,19.8,19.8,19.8,19.8,0.0,19.1416,19.1416,19.1416,19.1416,0.0
2010-10-22 10:55:00,19.84,19.84,19.84,19.84,600.0,19.1803,19.1803,19.1803,19.1803,600.0
2010-10-22 11:00:00,19.84,19.85,19.84,19.85,900.0,19.1803,19.1899,19.1803,19.1899,900.0
2010-10-22 11:05:00,19.84,19.86,19.84,19.86,900.0,19.1803,19.1996,19.1803,19.1996,900.0
2010-10-22 11:10:00,19.86,19.86,19.86,19.86,0.0,19.1996,19.1996,19.1996,19.1996,0.0
2010-10-22 11:15:00,19.81,19.81,19.81,19.81,2100.0,19.1513,19.1513,19.1513,19.1513,2100.0
2010-10-22 11:20:00,19.82,19.83,19.81,19.81,1200.0,19.1609,19.1706,19.1513,19.1513,1200.0
2010-10-22 11:25:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-10-22 11:30:00,19.85,19.85,19.85,19.85,600.0,19.1899,19.1899,19.1899,19.1899,600.0
2010-10-22 11:35:00,19.84,19.84,19.84,19.84,600.0,19.1803,19.1803,19.1803,19.1803,600.0
2010-10-22 11:40:00,19.86,19.87,19.86,19.86,900.0,19.1996,19.2093,19.1996,19.1996,900.0
2010-10-22 11:45:00,19.85,19.85,19.84,19.84,600.0,19.1899,19.1899,19.1803,19.1803,600.0
2010-10-22 11:50:00,19.84,19.84,19.84,19.84,0.0,19.1803,19.1803,19.1803,19.1803,0.0
2010-10-22 11:55:00,19.84,19.84,19.84,19.84,0.0,19.1803,19.1803,19.1803,19.1803,0.0
2010-10-22 12:00:00,19.81,19.81,19.81,19.81,300.0,19.1513,19.1513,19.1513,19.1513,300.0
2010-10-22 12:05:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-10-22 12:10:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-10-22 12:15:00,19.82,19.83,19.82,19.83,3300.0,19.1609,19.1706,19.1609,19.1706,3300.0
2010-10-22 12:20:00,19.83,19.83,19.83,19.83,0.0,19.1706,19.1706,19.1706,19.1706,0.0
2010-10-22 12:25:00,19.82,19.82,19.82,19.82,600.0,19.1609,19.1609,19.1609,19.1609,600.0
2010-10-22 12:30:00,19.86,19.87,19.86,19.87,59400.0,19.1996,19.2093,19.1996,19.2093,59400.0
2010-10-22 12:35:00,19.88,19.88,19.87,19.88,1200.0,19.2189,19.2189,19.2093,19.2189,1200.0
2010-10-22 12:40:00,19.88,19.88,19.88,19.88,32100.0,19.2189,19.2189,19.2189,19.2189,32100.0
2010-10-22 12:45:00,19.89,19.89,19.89,19.89,2100.0,19.2286,19.2286,19.2286,19.2286,2100.0
2010-10-22 12:50:00,19.89,19.89,19.89,19.89,600.0,19.2286,19.2286,19.2286,19.2286,600.0
2010-10-22 12:55:00,19.89,19.89,19.89,19.89,0.0,19.2286,19.2286,19.2286,19.2286,0.0
2010-10-22 13:00:00,19.87,19.87,19.87,19.87,600.0,19.2093,19.2093,19.2093,19.2093,600.0
2010-10-22 13:05:00,19.85,19.86,19.85,19.86,900.0,19.1899,19.1996,19.1899,19.1996,900.0
2010-10-22 13:10:00,19.86,19.86,19.86,19.86,0.0,19.1996,19.1996,19.1996,19.1996,0.0
2010-10-22 13:15:00,19.86,19.86,19.86,19.86,0.0,19.1996,19.1996,19.1996,19.1996,0.0
2010-10-22 13:20:00,19.86,19.86,19.86,19.86,0.0,19.1996,19.1996,19.1996,19.1996,0.0
2010-10-22 13:25:00,19.87,19.87,19.87,19.87,1500.0,19.2093,19.2093,19.2093,19.2093,1500.0
2010-10-22 13:30:00,19.86,19.86,19.86,19.86,44100.0,19.1996,19.1996,19.1996,19.1996,44100.0
2010-10-22 13:35:00,19.86,19.86,19.86,19.86,0.0,19.1996,19.1996,19.1996,19.1996,0.0
2010-10-22 13:40:00,19.86,19.86,19.86,19.86,300.0,19.1996,19.1996,19.1996,19.1996,300.0
2010-10-22 13:45:00,19.85,19.86,19.85,19.86,30600.0,19.1899,19.1996,19.1899,19.1996,30600.0
2010-10-22 13:50:00,19.86,19.86,19.86,19.86,0.0,19.1996,19.1996,19.1996,19.1996,0.0
2010-10-22 13:55:00,19.86,19.86,19.86,19.86,0.0,19.1996,19.1996,19.1996,19.1996,0.0
2010-10-22 14:00:00,19.86,19.86,19.86,19.86,0.0,19.1996,19.1996,19.1996,19.1996,0.0
2010-10-22 14:05:00,19.86,19.86,19.86,19.86,30300.0,19.1996,19.1996,19.1996,19.1996,30300.0
2010-10-22 14:10:00,19.86,19.86,19.86,19.86,0.0,19.1996,19.1996,19.1996,19.1996,0.0
2010-10-22 14:15:00,19.86,19.86,19.86,19.86,0.0,19.1996,19.1996,19.1996,19.1996,0.0
2010-10-22 14:20:00,19.86,19.86,19.85,19.85,1800.0,19.1996,19.1996,19.1899,19.1899,1800.0
2010-10-22 14:25:00,19.86,19.86,19.86,19.86,300.0,19.1996,19.1996,19.1996,19.1996,300.0
2010-10-22 14:30:00,19.85,19.85,19.85,19.85,900.0,19.1899,19.1899,19.1899,19.1899,900.0
2010-10-22 14:35:00,19.84,19.84,19.84,19.84,300.0,19.1803,19.1803,19.1803,19.1803,300.0
2010-10-22 14:40:00,19.82,19.82,19.82,19.82,600.0,19.1609,19.1609,19.1609,19.1609,600.0
2010-10-22 14:45:00,19.83,19.84,19.83,19.84,30300.0,19.1706,19.1803,19.1706,19.1803,30300.0
2010-10-22 14:50:00,19.84,19.84,19.83,19.84,1200.0,19.1803,19.1803,19.1706,19.1803,1200.0
2010-10-22 14:55:00,19.84,19.84,19.84,19.84,0.0,19.1803,19.1803,19.1803,19.1803,0.0
2010-10-22 15:00:00,19.84,19.84,19.84,19.84,30000.0,19.1803,19.1803,19.1803,19.1803,30000.0
2010-10-22 15:05:00,19.87,19.87,19.87,19.87,5100.0,19.2093,19.2093,19.2093,19.2093,5100.0
2010-10-22 15:10:00,19.85,19.85,19.85,19.85,600.0,19.1899,19.1899,19.1899,19.1899,600.0
2010-10-22 15:15:00,19.84,19.85,19.84,19.84,2400.0,19.1803,19.1899,19.1803,19.1803,2400.0
2010-10-22 15:20:00,19.84,19.84,19.84,19.84,0.0,19.1803,19.1803,19.1803,19.1803,0.0
2010-10-22 15:25:00,19.83,19.84,19.83,19.84,600.0,19.1706,19.1803,19.1706,19.1803,600.0
2010-10-22 15:30:00,19.83,19.83,19.82,19.82,1500.0,19.1706,19.1706,19.1609,19.1609,1500.0
2010-10-22 15:35:00,19.81,19.81,19.81,19.81,300.0,19.1513,19.1513,19.1513,19.1513,300.0
2010-10-22 15:40:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-10-22 15:45:00,19.83,19.84,19.83,19.83,2400.0,19.1706,19.1803,19.1706,19.1706,2400.0
2010-10-22 15:50:00,19.83,19.84,19.83,19.84,1500.0,19.1706,19.1803,19.1706,19.1803,1500.0
2010-10-22 15:55:00,19.84,19.85,19.82,19.85,10500.0,19.1803,19.1899,19.1609,19.1899,10500.0
2010-10-25 09:30:00,19.92,19.96,19.92,19.96,2400.0,19.2576,19.2963,19.2576,19.2963,2400.0
2010-10-25 09:35:00,20.01,20.04,20.01,20.04,34200.0,19.3446,19.3736,19.3446,19.3736,34200.0
2010-10-25 09:40:00,20.05,20.09,20.05,20.08,35700.0,19.3833,19.422,19.3833,19.4123,35700.0
2010-10-25 09:45:00,20.08,20.08,20.08,20.08,0.0,19.4123,19.4123,19.4123,19.4123,0.0
2010-10-25 09:50:00,20.07,20.07,20.07,20.07,9600.0,19.4026,19.4026,19.4026,19.4026,9600.0
2010-10-25 09:55:00,20.07,20.09,20.07,20.09,30600.0,19.4026,19.422,19.4026,19.422,30600.0
2010-10-25 10:00:00,20.08,20.11,20.05,20.05,7200.0,19.4123,19.4413,19.3833,19.3833,7200.0
2010-10-25 10:05:00,20.07,20.07,20.07,20.07,600.0,19.4026,19.4026,19.4026,19.4026,600.0
2010-10-25 10:10:00,20.08,20.08,20.07,20.07,30300.0,19.4123,19.4123,19.4026,19.4026,30300.0
2010-10-25 10:15:00,20.07,20.07,20.07,20.07,0.0,19.4026,19.4026,19.4026,19.4026,0.0
2010-10-25 10:20:00,20.06,20.06,20.06,20.06,300.0,19.393,19.393,19.393,19.393,300.0
2010-10-25 10:25:00,20.07,20.07,20.07,20.07,3000.0,19.4026,19.4026,19.4026,19.4026,3000.0
2010-10-25 10:30:00,20.04,20.04,19.98,19.98,8100.0,19.3736,19.3736,19.3156,19.3156,8100.0
2010-10-25 10:35:00,19.96,19.96,19.96,19.96,600.0,19.2963,19.2963,19.2963,19.2963,600.0
2010-10-25 10:40:00,19.91,19.91,19.87,19.88,17100.0,19.2479,19.2479,19.2093,19.2189,17100.0
2010-10-25 10:45:00,19.93,19.93,19.93,19.93,8100.0,19.2673,19.2673,19.2673,19.2673,8100.0
2010-10-25 10:50:00,19.93,19.94,19.92,19.93,4500.0,19.2673,19.2769,19.2576,19.2673,4500.0
2010-10-25 10:55:00,19.92,19.92,19.88,19.88,21900.0,19.2576,19.2576,19.2189,19.2189,21900.0
2010-10-25 11:00:00,19.87,19.89,19.66,19.71,102300.0,19.2093,19.2286,19.0063,19.0546,102300.0
2010-10-25 11:05:00,19.7,19.76,19.7,19.75,23400.0,19.0449,19.1029,19.0449,19.0933,23400.0
2010-10-25 11:10:00,19.75,19.75,19.68,19.69,37800.0,19.0933,19.0933,19.0256,19.0353,37800.0
2010-10-25 11:15:00,19.69,19.71,19.67,19.71,184800.0,19.0353,19.0546,19.0159,19.0546,184800.0
2010-10-25 11:20:00,19.72,19.75,19.7,19.73,93600.0,19.0643,19.0933,19.0449,19.0739,93600.0
2010-10-25 11:25:00,19.73,19.73,19.7,19.72,113700.0,19.0739,19.0739,19.0449,19.0643,113700.0
2010-10-25 11:30:00,19.73,19.75,19.73,19.74,133200.0,19.0739,19.0933,19.0739,19.0836,133200.0
2010-10-25 11:35:00,19.75,19.77,19.75,19.77,48600.0,19.0933,19.1126,19.0933,19.1126,48600.0
2010-10-25 11:40:00,19.76,19.8,19.76,19.78,36600.0,19.1029,19.1416,19.1029,19.1223,36600.0
2010-10-25 11:45:00,19.81,19.83,19.8,19.8,8700.0,19.1513,19.1706,19.1416,19.1416,8700.0
2010-10-25 11:50:00,19.78,19.82,19.72,19.72,207300.0,19.1223,19.1609,19.0643,19.0643,207300.0
2010-10-25 11:55:00,19.71,19.71,19.55,19.59,416100.0,19.0546,19.0546,18.8999,18.9386,416100.0
2010-10-25 12:00:00,19.59,19.61,19.59,19.61,21900.0,18.9386,18.9579,18.9386,18.9579,21900.0
2010-10-25 12:05:00,19.6,19.6,19.6,19.6,15600.0,18.9483,18.9483,18.9483,18.9483,15600.0
2010-10-25 12:10:00,19.6,19.6,19.6,19.6,0.0,18.9483,18.9483,18.9483,18.9483,0.0
2010-10-25 12:15:00,19.6,19.6,19.6,19.6,0.0,18.9483,18.9483,18.9483,18.9483,0.0
2010-10-25 12:20:00,19.61,19.61,19.57,19.59,6000.0,18.9579,18.9579,18.9193,18.9386,6000.0
2010-10-25 12:25:00,19.61,19.61,19.59,19.59,54000.0,18.9579,18.9579,18.9386,18.9386,54000.0
2010-10-25 12:30:00,19.6,19.6,19.6,19.6,300.0,18.9483,18.9483,18.9483,18.9483,300.0
2010-10-25 12:35:00,19.58,19.58,19.58,19.58,600.0,18.9289,18.9289,18.9289,18.9289,600.0
2010-10-25 12:40:00,19.58,19.58,19.58,19.58,0.0,18.9289,18.9289,18.9289,18.9289,0.0
2010-10-25 12:45:00,19.6,19.6,19.6,19.6,300.0,18.9483,18.9483,18.9483,18.9483,300.0
2010-10-25 12:50:00,19.6,19.6,19.6,19.6,0.0,18.9483,18.9483,18.9483,18.9483,0.0
2010-10-25 12:55:00,19.59,19.6,19.59,19.6,1500.0,18.9386,18.9483,18.9386,18.9483,1500.0
2010-10-25 13:00:00,19.58,19.58,19.58,19.58,600.0,18.9289,18.9289,18.9289,18.9289,600.0
2010-10-25 13:05:00,19.58,19.58,19.58,19.58,0.0,18.9289,18.9289,18.9289,18.9289,0.0
2010-10-25 13:10:00,19.61,19.62,19.61,19.62,2100.0,18.9579,18.9676,18.9579,18.9676,2100.0
2010-10-25 13:15:00,19.63,19.65,19.63,19.65,3900.0,18.9773,18.9966,18.9773,18.9966,3900.0
2010-10-25 13:20:00,19.64,19.64,19.64,19.64,300.0,18.9869,18.9869,18.9869,18.9869,300.0
2010-10-25 13:25:00,19.64,19.65,19.64,19.64,45300.0,18.9869,18.9966,18.9869,18.9869,45300.0
2010-10-25 13:30:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-10-25 13:35:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-10-25 13:40:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-10-25 13:45:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-10-25 13:50:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-10-25 13:55:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-10-25 14:00:00,19.64,19.64,19.64,19.64,600.0,18.9869,18.9869,18.9869,18.9869,600.0
2010-10-25 14:05:00,19.65,19.65,19.65,19.65,1800.0,18.9966,18.9966,18.9966,18.9966,1800.0
2010-10-25 14:10:00,19.65,19.65,19.65,19.65,0.0,18.9966,18.9966,18.9966,18.9966,0.0
2010-10-25 14:15:00,19.65,19.65,19.65,19.65,0.0,18.9966,18.9966,18.9966,18.9966,0.0
2010-10-25 14:20:00,19.66,19.66,19.66,19.66,600.0,19.0063,19.0063,19.0063,19.0063,600.0
2010-10-25 14:25:00,19.66,19.66,19.66,19.66,0.0,19.0063,19.0063,19.0063,19.0063,0.0
2010-10-25 14:30:00,19.68,19.68,19.66,19.66,1500.0,19.0256,19.0256,19.0063,19.0063,1500.0
2010-10-25 14:35:00,19.65,19.65,19.64,19.64,3000.0,18.9966,18.9966,18.9869,18.9869,3000.0
2010-10-25 14:40:00,19.64,19.64,19.64,19.64,1800.0,18.9869,18.9869,18.9869,18.9869,1800.0
2010-10-25 14:45:00,19.63,19.65,19.63,19.65,19500.0,18.9773,18.9966,18.9773,18.9966,19500.0
2010-10-25 14:50:00,19.65,19.65,19.65,19.65,3300.0,18.9966,18.9966,18.9966,18.9966,3300.0
2010-10-25 14:55:00,19.65,19.65,19.65,19.65,300.0,18.9966,18.9966,18.9966,18.9966,300.0
2010-10-25 15:00:00,19.64,19.65,19.64,19.65,1800.0,18.9869,18.9966,18.9869,18.9966,1800.0
2010-10-25 15:05:00,19.65,19.65,19.65,19.65,0.0,18.9966,18.9966,18.9966,18.9966,0.0
2010-10-25 15:10:00,19.64,19.64,19.64,19.64,300.0,18.9869,18.9869,18.9869,18.9869,300.0
2010-10-25 15:15:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-10-25 15:20:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-10-25 15:25:00,19.67,19.67,19.67,19.67,6000.0,19.0159,19.0159,19.0159,19.0159,6000.0
2010-10-25 15:30:00,19.67,19.67,19.67,19.67,0.0,19.0159,19.0159,19.0159,19.0159,0.0
2010-10-25 15:35:00,19.65,19.65,19.61,19.61,900.0,18.9966,18.9966,18.9579,18.9579,900.0
2010-10-25 15:40:00,19.61,19.62,19.61,19.62,9900.0,18.9579,18.9676,18.9579,18.9676,9900.0
2010-10-25 15:45:00,19.6,19.6,19.56,19.56,5100.0,18.9483,18.9483,18.9096,18.9096,5100.0
2010-10-25 15:50:00,19.56,19.56,19.54,19.54,11700.0,18.9096,18.9096,18.8902,18.8902,11700.0
2010-10-25 15:55:00,19.55,19.55,19.53,19.54,10500.0,18.8999,18.8999,18.8806,18.8902,10500.0
2010-10-26 09:30:00,19.52,19.52,19.36,19.38,17400.0,18.8709,18.8709,18.7162,18.7356,17400.0
2010-10-26 09:35:00,19.37,19.39,19.32,19.39,13500.0,18.7259,18.7452,18.6776,18.7452,13500.0
2010-10-26 09:40:00,19.38,19.4,19.38,19.39,16500.0,18.7356,18.7549,18.7356,18.7452,16500.0
2010-10-26 09:45:00,19.39,19.4,19.39,19.4,4200.0,18.7452,18.7549,18.7452,18.7549,4200.0
2010-10-26 09:50:00,19.39,19.4,19.39,19.39,10200.0,18.7452,18.7549,18.7452,18.7452,10200.0
2010-10-26 09:55:00,19.41,19.41,19.41,19.41,1500.0,18.7646,18.7646,18.7646,18.7646,1500.0
2010-10-26 10:00:00,19.41,19.47,19.41,19.46,54900.0,18.7646,18.8226,18.7646,18.8129,54900.0
2010-10-26 10:05:00,19.47,19.47,19.45,19.46,16500.0,18.8226,18.8226,18.8032,18.8129,16500.0
2010-10-26 10:10:00,19.45,19.45,19.44,19.45,2700.0,18.8032,18.8032,18.7936,18.8032,2700.0
2010-10-26 10:15:00,19.48,19.49,19.46,19.46,38700.0,18.8322,18.8419,18.8129,18.8129,38700.0
2010-10-26 10:20:00,19.48,19.48,19.46,19.46,5400.0,18.8322,18.8322,18.8129,18.8129,5400.0
2010-10-26 10:25:00,19.49,19.49,19.49,19.49,1500.0,18.8419,18.8419,18.8419,18.8419,1500.0
2010-10-26 10:30:00,19.48,19.48,19.48,19.48,1500.0,18.8322,18.8322,18.8322,18.8322,1500.0
2010-10-26 10:35:00,19.48,19.48,19.46,19.46,4200.0,18.8322,18.8322,18.8129,18.8129,4200.0
2010-10-26 10:40:00,19.47,19.47,19.45,19.46,6000.0,18.8226,18.8226,18.8032,18.8129,6000.0
2010-10-26 10:45:00,19.46,19.46,19.46,19.46,0.0,18.8129,18.8129,18.8129,18.8129,0.0
2010-10-26 10:50:00,19.48,19.49,19.48,19.48,3300.0,18.8322,18.8419,18.8322,18.8322,3300.0
2010-10-26 10:55:00,19.47,19.51,19.47,19.51,3900.0,18.8226,18.8612,18.8226,18.8612,3900.0
2010-10-26 11:00:00,19.53,19.56,19.53,19.54,2700.0,18.8806,18.9096,18.8806,18.8902,2700.0
2010-10-26 11:05:00,19.53,19.53,19.52,19.52,600.0,18.8806,18.8806,18.8709,18.8709,600.0
2010-10-26 11:10:00,19.5,19.53,19.5,19.53,900.0,18.8516,18.8806,18.8516,18.8806,900.0
2010-10-26 11:15:00,19.53,19.54,19.53,19.53,14700.0,18.8806,18.8902,18.8806,18.8806,14700.0
2010-10-26 11:20:00,19.53,19.55,19.53,19.55,4200.0,18.8806,18.8999,18.8806,18.8999,4200.0
2010-10-26 11:25:00,19.56,19.56,19.55,19.55,3900.0,18.9096,18.9096,18.8999,18.8999,3900.0
2010-10-26 11:30:00,19.55,19.55,19.55,19.55,1500.0,18.8999,18.8999,18.8999,18.8999,1500.0
2010-10-26 11:35:00,19.55,19.55,19.54,19.54,1500.0,18.8999,18.8999,18.8902,18.8902,1500.0
2010-10-26 11:40:00,19.54,19.54,19.54,19.54,0.0,18.8902,18.8902,18.8902,18.8902,0.0
2010-10-26 11:45:00,19.52,19.53,19.52,19.52,2700.0,18.8709,18.8806,18.8709,18.8709,2700.0
2010-10-26 11:50:00,19.53,19.54,19.53,19.54,10200.0,18.8806,18.8902,18.8806,18.8902,10200.0
2010-10-26 11:55:00,19.54,19.54,19.54,19.54,300.0,18.8902,18.8902,18.8902,18.8902,300.0
2010-10-26 12:00:00,19.55,19.56,19.54,19.54,39600.0,18.8999,18.9096,18.8902,18.8902,39600.0
2010-10-26 12:05:00,19.54,19.54,19.54,19.54,600.0,18.8902,18.8902,18.8902,18.8902,600.0
2010-10-26 12:10:00,19.56,19.56,19.56,19.56,1200.0,18.9096,18.9096,18.9096,18.9096,1200.0
2010-10-26 12:15:00,19.58,19.59,19.58,19.59,600.0,18.9289,18.9386,18.9289,18.9386,600.0
2010-10-26 12:20:00,19.59,19.59,19.59,19.59,600.0,18.9386,18.9386,18.9386,18.9386,600.0
2010-10-26 12:25:00,19.59,19.59,19.59,19.59,900.0,18.9386,18.9386,18.9386,18.9386,900.0
2010-10-26 12:30:00,19.58,19.58,19.58,19.58,300.0,18.9289,18.9289,18.9289,18.9289,300.0
2010-10-26 12:35:00,19.58,19.58,19.58,19.58,0.0,18.9289,18.9289,18.9289,18.9289,0.0
2010-10-26 12:40:00,19.57,19.57,19.55,19.55,3000.0,18.9193,18.9193,18.8999,18.8999,3000.0
2010-10-26 12:45:00,19.55,19.55,19.55,19.55,300.0,18.8999,18.8999,18.8999,18.8999,300.0
2010-10-26 12:50:00,19.57,19.58,19.57,19.58,2400.0,18.9193,18.9289,18.9193,18.9289,2400.0
2010-10-26 12:55:00,19.58,19.58,19.58,19.58,2100.0,18.9289,18.9289,18.9289,18.9289,2100.0
2010-10-26 13:00:00,19.58,19.58,19.58,19.58,0.0,18.9289,18.9289,18.9289,18.9289,0.0
2010-10-26 13:05:00,19.58,19.58,19.58,19.58,900.0,18.9289,18.9289,18.9289,18.9289,900.0
2010-10-26 13:10:00,19.59,19.6,19.59,19.6,2400.0,18.9386,18.9483,18.9386,18.9483,2400.0
2010-10-26 13:15:00,19.61,19.61,19.58,19.58,1800.0,18.9579,18.9579,18.9289,18.9289,1800.0
2010-10-26 13:20:00,19.59,19.59,19.58,19.58,3000.0,18.9386,18.9386,18.9289,18.9289,3000.0
2010-10-26 13:25:00,19.58,19.58,19.57,19.57,1800.0,18.9289,18.9289,18.9193,18.9193,1800.0
2010-10-26 13:30:00,19.56,19.56,19.56,19.56,300.0,18.9096,18.9096,18.9096,18.9096,300.0
2010-10-26 13:35:00,19.56,19.56,19.56,19.56,0.0,18.9096,18.9096,18.9096,18.9096,0.0
2010-10-26 13:40:00,19.57,19.58,19.57,19.58,1500.0,18.9193,18.9289,18.9193,18.9289,1500.0
2010-10-26 13:45:00,19.57,19.57,19.57,19.57,600.0,18.9193,18.9193,18.9193,18.9193,600.0
2010-10-26 13:50:00,19.52,19.52,19.52,19.52,2700.0,18.8709,18.8709,18.8709,18.8709,2700.0
2010-10-26 13:55:00,19.52,19.52,19.52,19.52,0.0,18.8709,18.8709,18.8709,18.8709,0.0
2010-10-26 14:00:00,19.53,19.55,19.53,19.55,4800.0,18.8806,18.8999,18.8806,18.8999,4800.0
2010-10-26 14:05:00,19.52,19.52,19.51,19.51,2400.0,18.8709,18.8709,18.8612,18.8612,2400.0
2010-10-26 14:10:00,19.49,19.52,19.49,19.52,22500.0,18.8419,18.8709,18.8419,18.8709,22500.0
2010-10-26 14:15:00,19.52,19.52,19.52,19.52,0.0,18.8709,18.8709,18.8709,18.8709,0.0
2010-10-26 14:20:00,19.53,19.53,19.51,19.51,3000.0,18.8806,18.8806,18.8612,18.8612,3000.0
2010-10-26 14:25:00,19.52,19.53,19.51,19.53,3000.0,18.8709,18.8806,18.8612,18.8806,3000.0
2010-10-26 14:30:00,19.54,19.54,19.51,19.51,3000.0,18.8902,18.8902,18.8612,18.8612,3000.0
2010-10-26 14:35:00,19.52,19.53,19.52,19.53,3900.0,18.8709,18.8806,18.8709,18.8806,3900.0
2010-10-26 14:40:00,19.53,19.54,19.52,19.52,5100.0,18.8806,18.8902,18.8709,18.8709,5100.0
2010-10-26 14:45:00,19.51,19.52,19.51,19.52,1500.0,18.8612,18.8709,18.8612,18.8709,1500.0
2010-10-26 14:50:00,19.52,19.52,19.52,19.52,900.0,18.8709,18.8709,18.8709,18.8709,900.0
2010-10-26 14:55:00,19.52,19.52,19.51,19.51,11100.0,18.8709,18.8709,18.8612,18.8612,11100.0
2010-10-26 15:00:00,19.51,19.51,19.51,19.51,600.0,18.8612,18.8612,18.8612,18.8612,600.0
2010-10-26 15:05:00,19.52,19.52,19.51,19.51,4500.0,18.8709,18.8709,18.8612,18.8612,4500.0
2010-10-26 15:10:00,19.53,19.53,19.51,19.52,11400.0,18.8806,18.8806,18.8612,18.8709,11400.0
2010-10-26 15:15:00,19.52,19.52,19.52,19.52,4800.0,18.8709,18.8709,18.8709,18.8709,4800.0
2010-10-26 15:20:00,19.53,19.53,19.51,19.51,5100.0,18.8806,18.8806,18.8612,18.8612,5100.0
2010-10-26 15:25:00,19.52,19.52,19.51,19.51,5100.0,18.8709,18.8709,18.8612,18.8612,5100.0
2010-10-26 15:30:00,19.5,19.51,19.49,19.51,6900.0,18.8516,18.8612,18.8419,18.8612,6900.0
2010-10-26 15:35:00,19.51,19.51,19.5,19.51,22800.0,18.8612,18.8612,18.8516,18.8612,22800.0
2010-10-26 15:40:00,19.5,19.5,19.5,19.5,8700.0,18.8516,18.8516,18.8516,18.8516,8700.0
2010-10-26 15:45:00,19.49,19.49,19.48,19.49,8400.0,18.8419,18.8419,18.8322,18.8419,8400.0
2010-10-26 15:50:00,19.48,19.48,19.45,19.46,31200.0,18.8322,18.8322,18.8032,18.8129,31200.0
2010-10-26 15:55:00,19.45,19.46,19.44,19.45,16500.0,18.8032,18.8129,18.7936,18.8032,16500.0
2010-10-27 09:30:00,19.32,19.43,19.32,19.43,48900.0,18.6776,18.7839,18.6776,18.7839,48900.0
2010-10-27 09:35:00,19.46,19.48,19.45,19.45,17400.0,18.8129,18.8322,18.8032,18.8032,17400.0
2010-10-27 09:40:00,19.47,19.5,19.47,19.5,21300.0,18.8226,18.8516,18.8226,18.8516,21300.0
2010-10-27 09:45:00,19.5,19.51,19.5,19.51,1500.0,18.8516,18.8612,18.8516,18.8612,1500.0
2010-10-27 09:50:00,19.53,19.54,19.53,19.54,900.0,18.8806,18.8902,18.8806,18.8902,900.0
2010-10-27 09:55:00,19.55,19.57,19.55,19.56,5100.0,18.8999,18.9193,18.8999,18.9096,5100.0
2010-10-27 10:00:00,19.6,19.6,19.53,19.55,33000.0,18.9483,18.9483,18.8806,18.8999,33000.0
2010-10-27 10:05:00,19.54,19.55,19.52,19.53,11100.0,18.8902,18.8999,18.8709,18.8806,11100.0
2010-10-27 10:10:00,19.53,19.54,19.53,19.54,37500.0,18.8806,18.8902,18.8806,18.8902,37500.0
2010-10-27 10:15:00,19.56,19.56,19.53,19.53,13800.0,18.9096,18.9096,18.8806,18.8806,13800.0
2010-10-27 10:20:00,19.52,19.52,19.48,19.48,5700.0,18.8709,18.8709,18.8322,18.8322,5700.0
2010-10-27 10:25:00,19.46,19.46,19.42,19.42,14100.0,18.8129,18.8129,18.7742,18.7742,14100.0
2010-10-27 10:30:00,19.41,19.45,19.4,19.44,48600.0,18.7646,18.8032,18.7549,18.7936,48600.0
2010-10-27 10:35:00,19.41,19.42,19.41,19.42,12300.0,18.7646,18.7742,18.7646,18.7742,12300.0
2010-10-27 10:40:00,19.43,19.43,19.43,19.43,12600.0,18.7839,18.7839,18.7839,18.7839,12600.0
2010-10-27 10:45:00,19.43,19.43,19.43,19.43,3000.0,18.7839,18.7839,18.7839,18.7839,3000.0
2010-10-27 10:50:00,19.44,19.44,19.41,19.42,21300.0,18.7936,18.7936,18.7646,18.7742,21300.0
2010-10-27 10:55:00,19.42,19.42,19.38,19.39,14400.0,18.7742,18.7742,18.7356,18.7452,14400.0
2010-10-27 11:00:00,19.36,19.36,19.31,19.32,8700.0,18.7162,18.7162,18.6679,18.6776,8700.0
2010-10-27 11:05:00,19.32,19.32,19.3,19.3,21300.0,18.6776,18.6776,18.6582,18.6582,21300.0
2010-10-27 11:10:00,19.31,19.32,19.31,19.32,23100.0,18.6679,18.6776,18.6679,18.6776,23100.0
2010-10-27 11:15:00,19.33,19.34,19.31,19.32,87000.0,18.6872,18.6969,18.6679,18.6776,87000.0
2010-10-27 11:20:00,19.32,19.33,19.32,19.33,40500.0,18.6776,18.6872,18.6776,18.6872,40500.0
2010-10-27 11:25:00,19.33,19.33,19.29,19.3,23100.0,18.6872,18.6872,18.6486,18.6582,23100.0
2010-10-27 11:30:00,19.31,19.32,19.31,19.32,11400.0,18.6679,18.6776,18.6679,18.6776,11400.0
2010-10-27 11:35:00,19.34,19.36,19.33,19.36,52200.0,18.6969,18.7162,18.6872,18.7162,52200.0
2010-10-27 11:40:00,19.37,19.37,19.37,19.37,1200.0,18.7259,18.7259,18.7259,18.7259,1200.0
2010-10-27 11:45:00,19.37,19.37,19.37,19.37,3000.0,18.7259,18.7259,18.7259,18.7259,3000.0
2010-10-27 11:50:00,19.38,19.38,19.38,19.38,4500.0,18.7356,18.7356,18.7356,18.7356,4500.0
2010-10-27 11:55:00,19.39,19.39,19.37,19.37,4500.0,18.7452,18.7452,18.7259,18.7259,4500.0
2010-10-27 12:00:00,19.37,19.37,19.37,19.37,0.0,18.7259,18.7259,18.7259,18.7259,0.0
2010-10-27 12:05:00,19.37,19.37,19.37,19.37,0.0,18.7259,18.7259,18.7259,18.7259,0.0
2010-10-27 12:10:00,19.37,19.37,19.37,19.37,0.0,18.7259,18.7259,18.7259,18.7259,0.0
2010-10-27 12:15:00,19.41,19.41,19.41,19.41,11700.0,18.7646,18.7646,18.7646,18.7646,11700.0
2010-10-27 12:20:00,19.41,19.41,19.41,19.41,0.0,18.7646,18.7646,18.7646,18.7646,0.0
2010-10-27 12:25:00,19.41,19.41,19.41,19.41,0.0,18.7646,18.7646,18.7646,18.7646,0.0
2010-10-27 12:30:00,19.41,19.41,19.41,19.41,300.0,18.7646,18.7646,18.7646,18.7646,300.0
2010-10-27 12:35:00,19.41,19.41,19.41,19.41,0.0,18.7646,18.7646,18.7646,18.7646,0.0
2010-10-27 12:40:00,19.41,19.41,19.41,19.41,0.0,18.7646,18.7646,18.7646,18.7646,0.0
2010-10-27 12:45:00,19.41,19.41,19.41,19.41,0.0,18.7646,18.7646,18.7646,18.7646,0.0
2010-10-27 12:50:00,19.41,19.41,19.41,19.41,0.0,18.7646,18.7646,18.7646,18.7646,0.0
2010-10-27 12:55:00,19.4,19.4,19.4,19.4,300.0,18.7549,18.7549,18.7549,18.7549,300.0
2010-10-27 13:00:00,19.42,19.42,19.41,19.41,600.0,18.7742,18.7742,18.7646,18.7646,600.0
2010-10-27 13:05:00,19.41,19.41,19.41,19.41,900.0,18.7646,18.7646,18.7646,18.7646,900.0
2010-10-27 13:10:00,19.4,19.4,19.4,19.4,900.0,18.7549,18.7549,18.7549,18.7549,900.0
2010-10-27 13:15:00,19.41,19.41,19.4,19.4,600.0,18.7646,18.7646,18.7549,18.7549,600.0
2010-10-27 13:20:00,19.4,19.4,19.4,19.4,0.0,18.7549,18.7549,18.7549,18.7549,0.0
2010-10-27 13:25:00,19.4,19.4,19.4,19.4,0.0,18.7549,18.7549,18.7549,18.7549,0.0
2010-10-27 13:30:00,19.44,19.44,19.44,19.44,300.0,18.7936,18.7936,18.7936,18.7936,300.0
2010-10-27 13:35:00,19.45,19.45,19.45,19.45,1200.0,18.8032,18.8032,18.8032,18.8032,1200.0
2010-10-27 13:40:00,19.47,19.47,19.47,19.47,600.0,18.8226,18.8226,18.8226,18.8226,600.0
2010-10-27 13:45:00,19.48,19.48,19.48,19.48,1500.0,18.8322,18.8322,18.8322,18.8322,1500.0
2010-10-27 13:50:00,19.47,19.47,19.45,19.45,2400.0,18.8226,18.8226,18.8032,18.8032,2400.0
2010-10-27 13:55:00,19.48,19.48,19.48,19.48,300.0,18.8322,18.8322,18.8322,18.8322,300.0
2010-10-27 14:00:00,19.49,19.49,19.49,19.49,1500.0,18.8419,18.8419,18.8419,18.8419,1500.0
2010-10-27 14:05:00,19.5,19.52,19.5,19.52,3000.0,18.8516,18.8709,18.8516,18.8709,3000.0
2010-10-27 14:10:00,19.52,19.52,19.52,19.52,0.0,18.8709,18.8709,18.8709,18.8709,0.0
2010-10-27 14:15:00,19.53,19.53,19.53,19.53,7800.0,18.8806,18.8806,18.8806,18.8806,7800.0
2010-10-27 14:20:00,19.53,19.53,19.53,19.53,900.0,18.8806,18.8806,18.8806,18.8806,900.0
2010-10-27 14:25:00,19.55,19.55,19.55,19.55,5400.0,18.8999,18.8999,18.8999,18.8999,5400.0
2010-10-27 14:30:00,19.55,19.55,19.55,19.55,0.0,18.8999,18.8999,18.8999,18.8999,0.0
2010-10-27 14:35:00,19.54,19.54,19.54,19.54,300.0,18.8902,18.8902,18.8902,18.8902,300.0
2010-10-27 14:40:00,19.58,19.59,19.58,19.59,5100.0,18.9289,18.9386,18.9289,18.9386,5100.0
2010-10-27 14:45:00,19.6,19.6,19.6,19.6,300.0,18.9483,18.9483,18.9483,18.9483,300.0
2010-10-27 14:50:00,19.6,19.6,19.6,19.6,0.0,18.9483,18.9483,18.9483,18.9483,0.0
2010-10-27 14:55:00,19.6,19.6,19.6,19.6,0.0,18.9483,18.9483,18.9483,18.9483,0.0
2010-10-27 15:00:00,19.59,19.59,19.59,19.59,300.0,18.9386,18.9386,18.9386,18.9386,300.0
2010-10-27 15:05:00,19.59,19.59,19.59,19.59,0.0,18.9386,18.9386,18.9386,18.9386,0.0
2010-10-27 15:10:00,19.56,19.57,19.56,19.57,1500.0,18.9096,18.9193,18.9096,18.9193,1500.0
2010-10-27 15:15:00,19.56,19.56,19.56,19.56,2700.0,18.9096,18.9096,18.9096,18.9096,2700.0
2010-10-27 15:20:00,19.57,19.57,19.57,19.57,900.0,18.9193,18.9193,18.9193,18.9193,900.0
2010-10-27 15:25:00,19.62,19.62,19.62,19.62,1200.0,18.9676,18.9676,18.9676,18.9676,1200.0
2010-10-27 15:30:00,19.62,19.62,19.62,19.62,0.0,18.9676,18.9676,18.9676,18.9676,0.0
2010-10-27 15:35:00,19.65,19.65,19.65,19.65,600.0,18.9966,18.9966,18.9966,18.9966,600.0
2010-10-27 15:40:00,19.67,19.67,19.67,19.67,600.0,19.0159,19.0159,19.0159,19.0159,600.0
2010-10-27 15:45:00,19.66,19.67,19.66,19.67,2400.0,19.0063,19.0159,19.0063,19.0159,2400.0
2010-10-27 15:50:00,19.68,19.68,19.67,19.67,900.0,19.0256,19.0256,19.0159,19.0159,900.0
2010-10-27 15:55:00,19.68,19.69,19.67,19.69,28800.0,19.0256,19.0353,19.0159,19.0353,28800.0
2010-10-28 09:30:00,19.76,19.9,19.76,19.9,5100.0,19.1029,19.2383,19.1029,19.2383,5100.0
2010-10-28 09:35:00,19.9,19.93,19.89,19.93,5700.0,19.2383,19.2673,19.2286,19.2673,5700.0
2010-10-28 09:40:00,19.92,19.92,19.85,19.86,8700.0,19.2576,19.2576,19.1899,19.1996,8700.0
2010-10-28 09:45:00,19.86,19.86,19.83,19.83,600.0,19.1996,19.1996,19.1706,19.1706,600.0
2010-10-28 09:50:00,19.83,19.85,19.82,19.84,4200.0,19.1706,19.1899,19.1609,19.1803,4200.0
2010-10-28 09:55:00,19.86,19.88,19.86,19.88,3600.0,19.1996,19.2189,19.1996,19.2189,3600.0
2010-10-28 10:00:00,19.86,19.86,19.85,19.85,1200.0,19.1996,19.1996,19.1899,19.1899,1200.0
2010-10-28 10:05:00,19.84,19.84,19.82,19.82,2400.0,19.1803,19.1803,19.1609,19.1609,2400.0
2010-10-28 10:10:00,19.8,19.8,19.76,19.76,3000.0,19.1416,19.1416,19.1029,19.1029,3000.0
2010-10-28 10:15:00,19.74,19.74,19.71,19.73,11400.0,19.0836,19.0836,19.0546,19.0739,11400.0
2010-10-28 10:20:00,19.74,19.75,19.74,19.74,1500.0,19.0836,19.0933,19.0836,19.0836,1500.0
2010-10-28 10:25:00,19.73,19.74,19.71,19.71,900.0,19.0739,19.0836,19.0546,19.0546,900.0
2010-10-28 10:30:00,19.71,19.71,19.71,19.71,900.0,19.0546,19.0546,19.0546,19.0546,900.0
2010-10-28 10:35:00,19.71,19.71,19.67,19.67,2700.0,19.0546,19.0546,19.0159,19.0159,2700.0
2010-10-28 10:40:00,19.68,19.69,19.68,19.69,2400.0,19.0256,19.0353,19.0256,19.0353,2400.0
2010-10-28 10:45:00,19.69,19.69,19.69,19.69,900.0,19.0353,19.0353,19.0353,19.0353,900.0
2010-10-28 10:50:00,19.69,19.69,19.69,19.69,300.0,19.0353,19.0353,19.0353,19.0353,300.0
2010-10-28 10:55:00,19.7,19.7,19.7,19.7,300.0,19.0449,19.0449,19.0449,19.0449,300.0
2010-10-28 11:00:00,19.7,19.7,19.7,19.7,0.0,19.0449,19.0449,19.0449,19.0449,0.0
2010-10-28 11:05:00,19.73,19.73,19.73,19.73,300.0,19.0739,19.0739,19.0739,19.0739,300.0
2010-10-28 11:10:00,19.73,19.73,19.73,19.73,300.0,19.0739,19.0739,19.0739,19.0739,300.0
2010-10-28 11:15:00,19.73,19.73,19.73,19.73,0.0,19.0739,19.0739,19.0739,19.0739,0.0
2010-10-28 11:20:00,19.75,19.76,19.75,19.76,1500.0,19.0933,19.1029,19.0933,19.1029,1500.0
2010-10-28 11:25:00,19.78,19.78,19.76,19.76,2100.0,19.1223,19.1223,19.1029,19.1029,2100.0
2010-10-28 11:30:00,19.76,19.76,19.76,19.76,0.0,19.1029,19.1029,19.1029,19.1029,0.0
2010-10-28 11:35:00,19.76,19.76,19.76,19.76,0.0,19.1029,19.1029,19.1029,19.1029,0.0
2010-10-28 11:40:00,19.76,19.76,19.76,19.76,300.0,19.1029,19.1029,19.1029,19.1029,300.0
2010-10-28 11:45:00,19.76,19.76,19.76,19.76,0.0,19.1029,19.1029,19.1029,19.1029,0.0
2010-10-28 11:50:00,19.76,19.76,19.76,19.76,0.0,19.1029,19.1029,19.1029,19.1029,0.0
2010-10-28 11:55:00,19.73,19.73,19.73,19.73,300.0,19.0739,19.0739,19.0739,19.0739,300.0
2010-10-28 12:00:00,19.71,19.73,19.71,19.73,600.0,19.0546,19.0739,19.0546,19.0739,600.0
2010-10-28 12:05:00,19.74,19.74,19.74,19.74,2100.0,19.0836,19.0836,19.0836,19.0836,2100.0
2010-10-28 12:10:00,19.74,19.74,19.74,19.74,0.0,19.0836,19.0836,19.0836,19.0836,0.0
2010-10-28 12:15:00,19.74,19.74,19.74,19.74,300.0,19.0836,19.0836,19.0836,19.0836,300.0
2010-10-28 12:20:00,19.75,19.75,19.75,19.75,600.0,19.0933,19.0933,19.0933,19.0933,600.0
2010-10-28 12:25:00,19.73,19.73,19.72,19.72,4200.0,19.0739,19.0739,19.0643,19.0643,4200.0
2010-10-28 12:30:00,19.72,19.72,19.72,19.72,0.0,19.0643,19.0643,19.0643,19.0643,0.0
2010-10-28 12:35:00,19.72,19.72,19.72,19.72,0.0,19.0643,19.0643,19.0643,19.0643,0.0
2010-10-28 12:40:00,19.75,19.75,19.74,19.75,900.0,19.0933,19.0933,19.0836,19.0933,900.0
2010-10-28 12:45:00,19.75,19.75,19.75,19.75,600.0,19.0933,19.0933,19.0933,19.0933,600.0
2010-10-28 12:50:00,19.76,19.76,19.76,19.76,300.0,19.1029,19.1029,19.1029,19.1029,300.0
2010-10-28 12:55:00,19.76,19.76,19.76,19.76,0.0,19.1029,19.1029,19.1029,19.1029,0.0
2010-10-28 13:00:00,19.74,19.74,19.74,19.74,600.0,19.0836,19.0836,19.0836,19.0836,600.0
2010-10-28 13:05:00,19.76,19.77,19.76,19.77,2400.0,19.1029,19.1126,19.1029,19.1126,2400.0
2010-10-28 13:10:00,19.78,19.78,19.78,19.78,300.0,19.1223,19.1223,19.1223,19.1223,300.0
2010-10-28 13:15:00,19.8,19.81,19.8,19.81,1800.0,19.1416,19.1513,19.1416,19.1513,1800.0
2010-10-28 13:20:00,19.78,19.78,19.78,19.78,3300.0,19.1223,19.1223,19.1223,19.1223,3300.0
2010-10-28 13:25:00,19.78,19.78,19.78,19.78,0.0,19.1223,19.1223,19.1223,19.1223,0.0
2010-10-28 13:30:00,19.82,19.82,19.81,19.81,8400.0,19.1609,19.1609,19.1513,19.1513,8400.0
2010-10-28 13:35:00,19.8,19.81,19.8,19.81,3600.0,19.1416,19.1513,19.1416,19.1513,3600.0
2010-10-28 13:40:00,19.81,19.81,19.8,19.8,4200.0,19.1513,19.1513,19.1416,19.1416,4200.0
2010-10-28 13:45:00,19.79,19.79,19.78,19.78,9600.0,19.1319,19.1319,19.1223,19.1223,9600.0
2010-10-28 13:50:00,19.78,19.78,19.78,19.78,3600.0,19.1223,19.1223,19.1223,19.1223,3600.0
2010-10-28 13:55:00,19.8,19.8,19.79,19.79,9900.0,19.1416,19.1416,19.1319,19.1319,9900.0
2010-10-28 14:00:00,19.79,19.79,19.78,19.78,10800.0,19.1319,19.1319,19.1223,19.1223,10800.0
2010-10-28 14:05:00,19.78,19.78,19.78,19.78,300.0,19.1223,19.1223,19.1223,19.1223,300.0
2010-10-28 14:10:00,19.8,19.8,19.79,19.79,600.0,19.1416,19.1416,19.1319,19.1319,600.0
2010-10-28 14:15:00,19.8,19.8,19.78,19.79,3300.0,19.1416,19.1416,19.1223,19.1319,3300.0
2010-10-28 14:20:00,19.79,19.8,19.79,19.8,6600.0,19.1319,19.1416,19.1319,19.1416,6600.0
2010-10-28 14:25:00,19.81,19.81,19.81,19.81,1800.0,19.1513,19.1513,19.1513,19.1513,1800.0
2010-10-28 14:30:00,19.83,19.83,19.82,19.82,1800.0,19.1706,19.1706,19.1609,19.1609,1800.0
2010-10-28 14:35:00,19.82,19.82,19.82,19.82,1500.0,19.1609,19.1609,19.1609,19.1609,1500.0
2010-10-28 14:40:00,19.82,19.83,19.82,19.83,3300.0,19.1609,19.1706,19.1609,19.1706,3300.0
2010-10-28 14:45:00,19.83,19.83,19.83,19.83,900.0,19.1706,19.1706,19.1706,19.1706,900.0
2010-10-28 14:50:00,19.84,19.84,19.84,19.84,600.0,19.1803,19.1803,19.1803,19.1803,600.0
2010-10-28 14:55:00,19.84,19.86,19.84,19.86,1200.0,19.1803,19.1996,19.1803,19.1996,1200.0
2010-10-28 15:00:00,19.85,19.85,19.84,19.84,900.0,19.1899,19.1899,19.1803,19.1803,900.0
2010-10-28 15:05:00,19.85,19.85,19.85,19.85,300.0,19.1899,19.1899,19.1899,19.1899,300.0
2010-10-28 15:10:00,19.85,19.85,19.84,19.85,1800.0,19.1899,19.1899,19.1803,19.1899,1800.0
2010-10-28 15:15:00,19.84,19.84,19.82,19.82,8400.0,19.1803,19.1803,19.1609,19.1609,8400.0
2010-10-28 15:20:00,19.82,19.82,19.8,19.8,6300.0,19.1609,19.1609,19.1416,19.1416,6300.0
2010-10-28 15:25:00,19.81,19.81,19.81,19.81,900.0,19.1513,19.1513,19.1513,19.1513,900.0
2010-10-28 15:30:00,19.8,19.8,19.8,19.8,600.0,19.1416,19.1416,19.1416,19.1416,600.0
2010-10-28 15:35:00,19.81,19.81,19.81,19.81,600.0,19.1513,19.1513,19.1513,19.1513,600.0
2010-10-28 15:40:00,19.81,19.81,19.81,19.81,600.0,19.1513,19.1513,19.1513,19.1513,600.0
2010-10-28 15:45:00,19.81,19.82,19.8,19.82,1500.0,19.1513,19.1609,19.1416,19.1609,1500.0
2010-10-28 15:50:00,19.8,19.8,19.8,19.8,300.0,19.1416,19.1416,19.1416,19.1416,300.0
2010-10-28 15:55:00,19.8,19.8,19.78,19.78,12900.0,19.1416,19.1416,19.1223,19.1223,12900.0
2010-10-29 09:30:00,19.73,19.78,19.73,19.78,1500.0,19.0739,19.1223,19.0739,19.1223,1500.0
2010-10-29 09:35:00,19.79,19.81,19.79,19.81,1800.0,19.1319,19.1513,19.1319,19.1513,1800.0
2010-10-29 09:40:00,19.78,19.78,19.77,19.77,1800.0,19.1223,19.1223,19.1126,19.1126,1800.0
2010-10-29 09:45:00,19.8,19.8,19.8,19.8,300.0,19.1416,19.1416,19.1416,19.1416,300.0
2010-10-29 09:50:00,19.8,19.8,19.8,19.8,0.0,19.1416,19.1416,19.1416,19.1416,0.0
2010-10-29 09:55:00,19.8,19.8,19.8,19.8,0.0,19.1416,19.1416,19.1416,19.1416,0.0
2010-10-29 10:00:00,19.81,19.82,19.8,19.8,1800.0,19.1513,19.1609,19.1416,19.1416,1800.0
2010-10-29 10:05:00,19.84,19.85,19.84,19.85,900.0,19.1803,19.1899,19.1803,19.1899,900.0
2010-10-29 10:10:00,19.85,19.85,19.85,19.85,0.0,19.1899,19.1899,19.1899,19.1899,0.0
2010-10-29 10:15:00,19.85,19.85,19.85,19.85,600.0,19.1899,19.1899,19.1899,19.1899,600.0
2010-10-29 10:20:00,19.85,19.85,19.85,19.85,0.0,19.1899,19.1899,19.1899,19.1899,0.0
2010-10-29 10:25:00,19.89,19.89,19.89,19.89,300.0,19.2286,19.2286,19.2286,19.2286,300.0
2010-10-29 10:30:00,19.88,19.88,19.87,19.87,30300.0,19.2189,19.2189,19.2093,19.2093,30300.0
2010-10-29 10:35:00,19.86,19.86,19.86,19.86,1200.0,19.1996,19.1996,19.1996,19.1996,1200.0
2010-10-29 10:40:00,19.84,19.84,19.84,19.84,29400.0,19.1803,19.1803,19.1803,19.1803,29400.0
2010-10-29 10:45:00,19.84,19.84,19.84,19.84,0.0,19.1803,19.1803,19.1803,19.1803,0.0
2010-10-29 10:50:00,19.84,19.84,19.83,19.84,31200.0,19.1803,19.1803,19.1706,19.1803,31200.0
2010-10-29 10:55:00,19.84,19.85,19.84,19.85,1800.0,19.1803,19.1899,19.1803,19.1899,1800.0
2010-10-29 11:00:00,19.86,19.87,19.86,19.86,11700.0,19.1996,19.2093,19.1996,19.1996,11700.0
2010-10-29 11:05:00,19.87,19.87,19.87,19.87,300.0,19.2093,19.2093,19.2093,19.2093,300.0
2010-10-29 11:10:00,19.86,19.86,19.86,19.86,900.0,19.1996,19.1996,19.1996,19.1996,900.0
2010-10-29 11:15:00,19.87,19.87,19.86,19.86,38100.0,19.2093,19.2093,19.1996,19.1996,38100.0
2010-10-29 11:20:00,19.86,19.86,19.85,19.86,30000.0,19.1996,19.1996,19.1899,19.1996,30000.0
2010-10-29 11:25:00,19.85,19.87,19.85,19.87,600.0,19.1899,19.2093,19.1899,19.2093,600.0
2010-10-29 11:30:00,19.86,19.86,19.82,19.84,31200.0,19.1996,19.1996,19.1609,19.1803,31200.0
2010-10-29 11:35:00,19.83,19.86,19.83,19.86,1200.0,19.1706,19.1996,19.1706,19.1996,1200.0
2010-10-29 11:40:00,19.85,19.85,19.85,19.85,900.0,19.1899,19.1899,19.1899,19.1899,900.0
2010-10-29 11:45:00,19.84,19.85,19.84,19.85,600.0,19.1803,19.1899,19.1803,19.1899,600.0
2010-10-29 11:50:00,19.85,19.85,19.85,19.85,0.0,19.1899,19.1899,19.1899,19.1899,0.0
2010-10-29 11:55:00,19.84,19.85,19.84,19.85,2400.0,19.1803,19.1899,19.1803,19.1899,2400.0
2010-10-29 12:00:00,19.85,19.85,19.85,19.85,0.0,19.1899,19.1899,19.1899,19.1899,0.0
2010-10-29 12:05:00,19.87,19.87,19.87,19.87,600.0,19.2093,19.2093,19.2093,19.2093,600.0
2010-10-29 12:10:00,19.87,19.87,19.87,19.87,300.0,19.2093,19.2093,19.2093,19.2093,300.0
2010-10-29 12:15:00,19.87,19.87,19.87,19.87,0.0,19.2093,19.2093,19.2093,19.2093,0.0
2010-10-29 12:20:00,19.88,19.88,19.88,19.88,30000.0,19.2189,19.2189,19.2189,19.2189,30000.0
2010-10-29 12:25:00,19.88,19.88,19.88,19.88,300.0,19.2189,19.2189,19.2189,19.2189,300.0
2010-10-29 12:30:00,19.88,19.88,19.88,19.88,0.0,19.2189,19.2189,19.2189,19.2189,0.0
2010-10-29 12:35:00,19.89,19.89,19.89,19.89,600.0,19.2286,19.2286,19.2286,19.2286,600.0
2010-10-29 12:40:00,19.89,19.89,19.89,19.89,300.0,19.2286,19.2286,19.2286,19.2286,300.0
2010-10-29 12:45:00,19.89,19.89,19.89,19.89,30300.0,19.2286,19.2286,19.2286,19.2286,30300.0
2010-10-29 12:50:00,19.89,19.89,19.89,19.89,0.0,19.2286,19.2286,19.2286,19.2286,0.0
2010-10-29 12:55:00,19.89,19.89,19.89,19.89,0.0,19.2286,19.2286,19.2286,19.2286,0.0
2010-10-29 13:00:00,19.89,19.89,19.89,19.89,1500.0,19.2286,19.2286,19.2286,19.2286,1500.0
2010-10-29 13:05:00,19.89,19.89,19.89,19.89,0.0,19.2286,19.2286,19.2286,19.2286,0.0
2010-10-29 13:10:00,19.89,19.89,19.89,19.89,0.0,19.2286,19.2286,19.2286,19.2286,0.0
2010-10-29 13:15:00,19.89,19.89,19.89,19.89,0.0,19.2286,19.2286,19.2286,19.2286,0.0
2010-10-29 13:20:00,19.86,19.86,19.86,19.86,600.0,19.1996,19.1996,19.1996,19.1996,600.0
2010-10-29 13:25:00,19.87,19.87,19.87,19.87,300.0,19.2093,19.2093,19.2093,19.2093,300.0
2010-10-29 13:30:00,19.87,19.87,19.87,19.87,0.0,19.2093,19.2093,19.2093,19.2093,0.0
2010-10-29 13:35:00,19.87,19.87,19.87,19.87,0.0,19.2093,19.2093,19.2093,19.2093,0.0
2010-10-29 13:40:00,19.87,19.87,19.87,19.87,0.0,19.2093,19.2093,19.2093,19.2093,0.0
2010-10-29 13:45:00,19.85,19.85,19.85,19.85,300.0,19.1899,19.1899,19.1899,19.1899,300.0
2010-10-29 13:50:00,19.85,19.85,19.85,19.85,1200.0,19.1899,19.1899,19.1899,19.1899,1200.0
2010-10-29 13:55:00,19.88,19.88,19.88,19.88,300.0,19.2189,19.2189,19.2189,19.2189,300.0
2010-10-29 14:00:00,19.88,19.88,19.88,19.88,0.0,19.2189,19.2189,19.2189,19.2189,0.0
2010-10-29 14:05:00,19.85,19.86,19.85,19.86,900.0,19.1899,19.1996,19.1899,19.1996,900.0
2010-10-29 14:10:00,19.86,19.86,19.86,19.86,0.0,19.1996,19.1996,19.1996,19.1996,0.0
2010-10-29 14:15:00,19.86,19.86,19.86,19.86,0.0,19.1996,19.1996,19.1996,19.1996,0.0
2010-10-29 14:20:00,19.85,19.85,19.85,19.85,300.0,19.1899,19.1899,19.1899,19.1899,300.0
2010-10-29 14:25:00,19.84,19.84,19.84,19.84,300.0,19.1803,19.1803,19.1803,19.1803,300.0
2010-10-29 14:30:00,19.85,19.85,19.85,19.85,300.0,19.1899,19.1899,19.1899,19.1899,300.0
2010-10-29 14:35:00,19.85,19.85,19.84,19.84,39300.0,19.1899,19.1899,19.1803,19.1803,39300.0
2010-10-29 14:40:00,19.84,19.84,19.84,19.84,0.0,19.1803,19.1803,19.1803,19.1803,0.0
2010-10-29 14:45:00,19.84,19.85,19.84,19.84,2100.0,19.1803,19.1899,19.1803,19.1803,2100.0
2010-10-29 14:50:00,19.84,19.84,19.84,19.84,0.0,19.1803,19.1803,19.1803,19.1803,0.0
2010-10-29 14:55:00,19.84,19.84,19.84,19.84,0.0,19.1803,19.1803,19.1803,19.1803,0.0
2010-10-29 15:00:00,19.82,19.82,19.82,19.82,300.0,19.1609,19.1609,19.1609,19.1609,300.0
2010-10-29 15:05:00,19.82,19.82,19.82,19.82,0.0,19.1609,19.1609,19.1609,19.1609,0.0
2010-10-29 15:10:00,19.82,19.82,19.82,19.82,600.0,19.1609,19.1609,19.1609,19.1609,600.0
2010-10-29 15:15:00,19.82,19.82,19.82,19.82,0.0,19.1609,19.1609,19.1609,19.1609,0.0
2010-10-29 15:20:00,19.82,19.82,19.82,19.82,0.0,19.1609,19.1609,19.1609,19.1609,0.0
2010-10-29 15:25:00,19.84,19.84,19.83,19.83,1800.0,19.1803,19.1803,19.1706,19.1706,1800.0
2010-10-29 15:30:00,19.84,19.84,19.84,19.84,14700.0,19.1803,19.1803,19.1803,19.1803,14700.0
2010-10-29 15:35:00,19.85,19.85,19.85,19.85,300.0,19.1899,19.1899,19.1899,19.1899,300.0
2010-10-29 15:40:00,19.85,19.85,19.85,19.85,600.0,19.1899,19.1899,19.1899,19.1899,600.0
2010-10-29 15:45:00,19.86,19.86,19.84,19.84,1800.0,19.1996,19.1996,19.1803,19.1803,1800.0
2010-10-29 15:50:00,19.84,19.86,19.84,19.86,4800.0,19.1803,19.1996,19.1803,19.1996,4800.0
2010-10-29 15:55:00,19.84,19.84,19.84,19.84,1200.0,19.1803,19.1803,19.1803,19.1803,1200.0
2010-11-01 09:30:00,19.81,19.81,19.77,19.77,5700.0,19.1513,19.1513,19.1126,19.1126,5700.0
2010-11-01 09:35:00,19.79,19.79,19.79,19.79,300.0,19.1319,19.1319,19.1319,19.1319,300.0
2010-11-01 09:40:00,19.83,19.83,19.83,19.83,300.0,19.1706,19.1706,19.1706,19.1706,300.0
2010-11-01 09:45:00,19.85,19.86,19.85,19.86,1500.0,19.1899,19.1996,19.1899,19.1996,1500.0
2010-11-01 09:50:00,19.88,19.89,19.88,19.89,1500.0,19.2189,19.2286,19.2189,19.2286,1500.0
2010-11-01 09:55:00,19.87,19.87,19.85,19.85,600.0,19.2093,19.2093,19.1899,19.1899,600.0
2010-11-01 10:00:00,19.86,19.89,19.86,19.89,6600.0,19.1996,19.2286,19.1996,19.2286,6600.0
2010-11-01 10:05:00,19.91,19.91,19.91,19.91,600.0,19.2479,19.2479,19.2479,19.2479,600.0
2010-11-01 10:10:00,19.92,19.92,19.92,19.92,300.0,19.2576,19.2576,19.2576,19.2576,300.0
2010-11-01 10:15:00,19.89,19.89,19.89,19.89,300.0,19.2286,19.2286,19.2286,19.2286,300.0
2010-11-01 10:20:00,19.89,19.89,19.89,19.89,2700.0,19.2286,19.2286,19.2286,19.2286,2700.0
2010-11-01 10:25:00,19.89,19.89,19.89,19.89,0.0,19.2286,19.2286,19.2286,19.2286,0.0
2010-11-01 10:30:00,19.93,19.93,19.93,19.93,300.0,19.2673,19.2673,19.2673,19.2673,300.0
2010-11-01 10:35:00,19.9,19.92,19.9,19.92,2100.0,19.2383,19.2576,19.2383,19.2576,2100.0
2010-11-01 10:40:00,19.92,19.92,19.92,19.92,300.0,19.2576,19.2576,19.2576,19.2576,300.0
2010-11-01 10:45:00,19.92,19.92,19.92,19.92,300.0,19.2576,19.2576,19.2576,19.2576,300.0
2010-11-01 10:50:00,19.92,19.92,19.92,19.92,0.0,19.2576,19.2576,19.2576,19.2576,0.0
2010-11-01 10:55:00,19.9,19.91,19.89,19.89,2700.0,19.2383,19.2479,19.2286,19.2286,2700.0
2010-11-01 11:00:00,19.87,19.87,19.82,19.83,14100.0,19.2093,19.2093,19.1609,19.1706,14100.0
2010-11-01 11:05:00,19.84,19.86,19.84,19.86,1200.0,19.1803,19.1996,19.1803,19.1996,1200.0
2010-11-01 11:10:00,19.87,19.87,19.87,19.87,300.0,19.2093,19.2093,19.2093,19.2093,300.0
2010-11-01 11:15:00,19.82,19.82,19.81,19.81,2100.0,19.1609,19.1609,19.1513,19.1513,2100.0
2010-11-01 11:20:00,19.81,19.81,19.79,19.79,600.0,19.1513,19.1513,19.1319,19.1319,600.0
2010-11-01 11:25:00,19.78,19.78,19.78,19.78,1200.0,19.1223,19.1223,19.1223,19.1223,1200.0
2010-11-01 11:30:00,19.76,19.76,19.76,19.76,300.0,19.1029,19.1029,19.1029,19.1029,300.0
2010-11-01 11:35:00,19.76,19.76,19.76,19.76,300.0,19.1029,19.1029,19.1029,19.1029,300.0
2010-11-01 11:40:00,19.76,19.76,19.76,19.76,0.0,19.1029,19.1029,19.1029,19.1029,0.0
2010-11-01 11:45:00,19.75,19.76,19.75,19.76,1500.0,19.0933,19.1029,19.0933,19.1029,1500.0
2010-11-01 11:50:00,19.76,19.76,19.76,19.76,300.0,19.1029,19.1029,19.1029,19.1029,300.0
2010-11-01 11:55:00,19.76,19.76,19.76,19.76,0.0,19.1029,19.1029,19.1029,19.1029,0.0
2010-11-01 12:00:00,19.77,19.77,19.77,19.77,900.0,19.1126,19.1126,19.1126,19.1126,900.0
2010-11-01 12:05:00,19.76,19.76,19.76,19.76,300.0,19.1029,19.1029,19.1029,19.1029,300.0
2010-11-01 12:10:00,19.76,19.77,19.76,19.77,1800.0,19.1029,19.1126,19.1029,19.1126,1800.0
2010-11-01 12:15:00,19.77,19.77,19.77,19.77,0.0,19.1126,19.1126,19.1126,19.1126,0.0
2010-11-01 12:20:00,19.76,19.76,19.76,19.76,1200.0,19.1029,19.1029,19.1029,19.1029,1200.0
2010-11-01 12:25:00,19.76,19.76,19.76,19.76,30900.0,19.1029,19.1029,19.1029,19.1029,30900.0
2010-11-01 12:30:00,19.76,19.76,19.76,19.76,0.0,19.1029,19.1029,19.1029,19.1029,0.0
2010-11-01 12:35:00,19.76,19.76,19.76,19.76,300.0,19.1029,19.1029,19.1029,19.1029,300.0
2010-11-01 12:40:00,19.76,19.76,19.76,19.76,0.0,19.1029,19.1029,19.1029,19.1029,0.0
2010-11-01 12:45:00,19.76,19.76,19.76,19.76,300.0,19.1029,19.1029,19.1029,19.1029,300.0
2010-11-01 12:50:00,19.74,19.74,19.74,19.74,300.0,19.0836,19.0836,19.0836,19.0836,300.0
2010-11-01 12:55:00,19.74,19.74,19.74,19.74,0.0,19.0836,19.0836,19.0836,19.0836,0.0
2010-11-01 13:00:00,19.74,19.74,19.74,19.74,1800.0,19.0836,19.0836,19.0836,19.0836,1800.0
2010-11-01 13:05:00,19.73,19.73,19.72,19.72,4800.0,19.0739,19.0739,19.0643,19.0643,4800.0
2010-11-01 13:10:00,19.74,19.74,19.74,19.74,600.0,19.0836,19.0836,19.0836,19.0836,600.0
2010-11-01 13:15:00,19.74,19.74,19.74,19.74,0.0,19.0836,19.0836,19.0836,19.0836,0.0
2010-11-01 13:20:00,19.73,19.73,19.73,19.73,600.0,19.0739,19.0739,19.0739,19.0739,600.0
2010-11-01 13:25:00,19.74,19.74,19.74,19.74,900.0,19.0836,19.0836,19.0836,19.0836,900.0
2010-11-01 13:30:00,19.74,19.76,19.74,19.75,1800.0,19.0836,19.1029,19.0836,19.0933,1800.0
2010-11-01 13:35:00,19.75,19.75,19.75,19.75,0.0,19.0933,19.0933,19.0933,19.0933,0.0
2010-11-01 13:40:00,19.76,19.77,19.76,19.76,1500.0,19.1029,19.1126,19.1029,19.1029,1500.0
2010-11-01 13:45:00,19.77,19.77,19.77,19.77,2100.0,19.1126,19.1126,19.1126,19.1126,2100.0
2010-11-01 13:50:00,19.77,19.77,19.77,19.77,300.0,19.1126,19.1126,19.1126,19.1126,300.0
2010-11-01 13:55:00,19.76,19.76,19.75,19.76,900.0,19.1029,19.1029,19.0933,19.1029,900.0
2010-11-01 14:00:00,19.76,19.76,19.76,19.76,300.0,19.1029,19.1029,19.1029,19.1029,300.0
2010-11-01 14:05:00,19.77,19.77,19.76,19.76,2100.0,19.1126,19.1126,19.1029,19.1029,2100.0
2010-11-01 14:10:00,19.76,19.76,19.76,19.76,5100.0,19.1029,19.1029,19.1029,19.1029,5100.0
2010-11-01 14:15:00,19.75,19.76,19.75,19.76,1200.0,19.0933,19.1029,19.0933,19.1029,1200.0
2010-11-01 14:20:00,19.75,19.75,19.75,19.75,300.0,19.0933,19.0933,19.0933,19.0933,300.0
2010-11-01 14:25:00,19.75,19.75,19.75,19.75,3300.0,19.0933,19.0933,19.0933,19.0933,3300.0
2010-11-01 14:30:00,19.73,19.75,19.73,19.75,1800.0,19.0739,19.0933,19.0739,19.0933,1800.0
2010-11-01 14:35:00,19.75,19.75,19.74,19.74,900.0,19.0933,19.0933,19.0836,19.0836,900.0
2010-11-01 14:40:00,19.72,19.72,19.71,19.72,1800.0,19.0643,19.0643,19.0546,19.0643,1800.0
2010-11-01 14:45:00,19.72,19.72,19.72,19.72,300.0,19.0643,19.0643,19.0643,19.0643,300.0
2010-11-01 14:50:00,19.73,19.73,19.73,19.73,2700.0,19.0739,19.0739,19.0739,19.0739,2700.0
2010-11-01 14:55:00,19.72,19.72,19.72,19.72,300.0,19.0643,19.0643,19.0643,19.0643,300.0
2010-11-01 15:00:00,19.71,19.71,19.7,19.7,1200.0,19.0546,19.0546,19.0449,19.0449,1200.0
2010-11-01 15:05:00,19.68,19.69,19.65,19.65,1800.0,19.0256,19.0353,18.9966,18.9966,1800.0
2010-11-01 15:10:00,19.65,19.65,19.61,19.63,4500.0,18.9966,18.9966,18.9579,18.9773,4500.0
2010-11-01 15:15:00,19.63,19.63,19.63,19.63,900.0,18.9773,18.9773,18.9773,18.9773,900.0
2010-11-01 15:20:00,19.63,19.63,19.63,19.63,600.0,18.9773,18.9773,18.9773,18.9773,600.0
2010-11-01 15:25:00,19.65,19.65,19.63,19.63,900.0,18.9966,18.9966,18.9773,18.9773,900.0
2010-11-01 15:30:00,19.65,19.66,19.65,19.66,22500.0,18.9966,19.0063,18.9966,19.0063,22500.0
2010-11-01 15:35:00,19.66,19.66,19.66,19.66,900.0,19.0063,19.0063,19.0063,19.0063,900.0
2010-11-01 15:40:00,19.65,19.65,19.65,19.65,1500.0,18.9966,18.9966,18.9966,18.9966,1500.0
2010-11-01 15:45:00,19.67,19.69,19.67,19.69,3300.0,19.0159,19.0353,19.0159,19.0353,3300.0
2010-11-01 15:50:00,19.69,19.69,19.69,19.69,900.0,19.0353,19.0353,19.0353,19.0353,900.0
2010-11-01 15:55:00,19.71,19.72,19.7,19.7,7800.0,19.0546,19.0643,19.0449,19.0449,7800.0
2010-11-02 09:30:00,19.84,19.84,19.84,19.84,300.0,19.1803,19.1803,19.1803,19.1803,300.0
2010-11-02 09:35:00,19.81,19.81,19.76,19.76,900.0,19.1513,19.1513,19.1029,19.1029,900.0
2010-11-02 09:40:00,19.7,19.7,19.7,19.7,300.0,19.0449,19.0449,19.0449,19.0449,300.0
2010-11-02 09:45:00,19.72,19.72,19.72,19.72,105000.0,19.0643,19.0643,19.0643,19.0643,105000.0
2010-11-02 09:50:00,19.72,19.72,19.72,19.72,1500.0,19.0643,19.0643,19.0643,19.0643,1500.0
2010-11-02 09:55:00,19.72,19.73,19.72,19.73,1800.0,19.0643,19.0739,19.0643,19.0739,1800.0
2010-11-02 10:00:00,19.73,19.73,19.73,19.73,0.0,19.0739,19.0739,19.0739,19.0739,0.0
2010-11-02 10:05:00,19.73,19.73,19.73,19.73,0.0,19.0739,19.0739,19.0739,19.0739,0.0
2010-11-02 10:10:00,19.7,19.7,19.66,19.66,1800.0,19.0449,19.0449,19.0063,19.0063,1800.0
2010-11-02 10:15:00,19.67,19.67,19.67,19.67,600.0,19.0159,19.0159,19.0159,19.0159,600.0
2010-11-02 10:20:00,19.66,19.66,19.66,19.66,300.0,19.0063,19.0063,19.0063,19.0063,300.0
2010-11-02 10:25:00,19.66,19.66,19.66,19.66,2400.0,19.0063,19.0063,19.0063,19.0063,2400.0
2010-11-02 10:30:00,19.63,19.63,19.63,19.63,1800.0,18.9773,18.9773,18.9773,18.9773,1800.0
2010-11-02 10:35:00,19.6,19.62,19.6,19.62,1800.0,18.9483,18.9676,18.9483,18.9676,1800.0
2010-11-02 10:40:00,19.62,19.62,19.62,19.62,0.0,18.9676,18.9676,18.9676,18.9676,0.0
2010-11-02 10:45:00,19.63,19.64,19.63,19.64,1800.0,18.9773,18.9869,18.9773,18.9869,1800.0
2010-11-02 10:50:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-11-02 10:55:00,19.64,19.64,19.64,19.64,600.0,18.9869,18.9869,18.9869,18.9869,600.0
2010-11-02 11:00:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-11-02 11:05:00,19.68,19.69,19.67,19.67,1500.0,19.0256,19.0353,19.0159,19.0159,1500.0
2010-11-02 11:10:00,19.71,19.71,19.71,19.71,300.0,19.0546,19.0546,19.0546,19.0546,300.0
2010-11-02 11:15:00,19.71,19.71,19.7,19.7,1800.0,19.0546,19.0546,19.0449,19.0449,1800.0
2010-11-02 11:20:00,19.7,19.7,19.7,19.7,0.0,19.0449,19.0449,19.0449,19.0449,0.0
2010-11-02 11:25:00,19.7,19.7,19.7,19.7,0.0,19.0449,19.0449,19.0449,19.0449,0.0
2010-11-02 11:30:00,19.7,19.7,19.7,19.7,0.0,19.0449,19.0449,19.0449,19.0449,0.0
2010-11-02 11:35:00,19.72,19.73,19.72,19.73,10500.0,19.0643,19.0739,19.0643,19.0739,10500.0
2010-11-02 11:40:00,19.73,19.74,19.72,19.72,2400.0,19.0739,19.0836,19.0643,19.0643,2400.0
2010-11-02 11:45:00,19.73,19.73,19.73,19.73,1800.0,19.0739,19.0739,19.0739,19.0739,1800.0
2010-11-02 11:50:00,19.73,19.73,19.73,19.73,2400.0,19.0739,19.0739,19.0739,19.0739,2400.0
2010-11-02 11:55:00,19.73,19.73,19.73,19.73,0.0,19.0739,19.0739,19.0739,19.0739,0.0
2010-11-02 12:00:00,19.72,19.72,19.72,19.72,1800.0,19.0643,19.0643,19.0643,19.0643,1800.0
2010-11-02 12:05:00,19.71,19.73,19.71,19.73,4500.0,19.0546,19.0739,19.0546,19.0739,4500.0
2010-11-02 12:10:00,19.72,19.72,19.72,19.72,300.0,19.0643,19.0643,19.0643,19.0643,300.0
2010-11-02 12:15:00,19.72,19.72,19.72,19.72,0.0,19.0643,19.0643,19.0643,19.0643,0.0
2010-11-02 12:20:00,19.7,19.7,19.7,19.7,300.0,19.0449,19.0449,19.0449,19.0449,300.0
2010-11-02 12:25:00,19.7,19.7,19.7,19.7,0.0,19.0449,19.0449,19.0449,19.0449,0.0
2010-11-02 12:30:00,19.7,19.7,19.7,19.7,300.0,19.0449,19.0449,19.0449,19.0449,300.0
2010-11-02 12:35:00,19.7,19.7,19.7,19.7,0.0,19.0449,19.0449,19.0449,19.0449,0.0
2010-11-02 12:40:00,19.7,19.7,19.7,19.7,0.0,19.0449,19.0449,19.0449,19.0449,0.0
2010-11-02 12:45:00,19.7,19.7,19.7,19.7,0.0,19.0449,19.0449,19.0449,19.0449,0.0
2010-11-02 12:50:00,19.73,19.73,19.73,19.73,300.0,19.0739,19.0739,19.0739,19.0739,300.0
2010-11-02 12:55:00,19.73,19.73,19.73,19.73,0.0,19.0739,19.0739,19.0739,19.0739,0.0
2010-11-02 13:00:00,19.73,19.73,19.72,19.72,1500.0,19.0739,19.0739,19.0643,19.0643,1500.0
2010-11-02 13:05:00,19.75,19.75,19.75,19.75,1500.0,19.0933,19.0933,19.0933,19.0933,1500.0
2010-11-02 13:10:00,19.75,19.75,19.75,19.75,0.0,19.0933,19.0933,19.0933,19.0933,0.0
2010-11-02 13:15:00,19.75,19.75,19.75,19.75,0.0,19.0933,19.0933,19.0933,19.0933,0.0
2010-11-02 13:20:00,19.73,19.73,19.73,19.73,600.0,19.0739,19.0739,19.0739,19.0739,600.0
2010-11-02 13:25:00,19.74,19.74,19.74,19.74,1800.0,19.0836,19.0836,19.0836,19.0836,1800.0
2010-11-02 13:30:00,19.74,19.74,19.74,19.74,300.0,19.0836,19.0836,19.0836,19.0836,300.0
2010-11-02 13:35:00,19.75,19.75,19.74,19.74,1200.0,19.0933,19.0933,19.0836,19.0836,1200.0
2010-11-02 13:40:00,19.74,19.74,19.74,19.74,0.0,19.0836,19.0836,19.0836,19.0836,0.0
2010-11-02 13:45:00,19.76,19.76,19.75,19.75,900.0,19.1029,19.1029,19.0933,19.0933,900.0
2010-11-02 13:50:00,19.76,19.76,19.76,19.76,43800.0,19.1029,19.1029,19.1029,19.1029,43800.0
2010-11-02 13:55:00,19.76,19.76,19.76,19.76,300.0,19.1029,19.1029,19.1029,19.1029,300.0
2010-11-02 14:00:00,19.77,19.78,19.77,19.78,900.0,19.1126,19.1223,19.1126,19.1223,900.0
2010-11-02 14:05:00,19.78,19.78,19.78,19.78,0.0,19.1223,19.1223,19.1223,19.1223,0.0
2010-11-02 14:10:00,19.78,19.78,19.77,19.77,2400.0,19.1223,19.1223,19.1126,19.1126,2400.0
2010-11-02 14:15:00,19.77,19.77,19.72,19.72,3600.0,19.1126,19.1126,19.0643,19.0643,3600.0
2010-11-02 14:20:00,19.71,19.72,19.71,19.72,13500.0,19.0546,19.0643,19.0546,19.0643,13500.0
2010-11-02 14:25:00,19.72,19.72,19.72,19.72,1800.0,19.0643,19.0643,19.0643,19.0643,1800.0
2010-11-02 14:30:00,19.72,19.73,19.71,19.71,2700.0,19.0643,19.0739,19.0546,19.0546,2700.0
2010-11-02 14:35:00,19.71,19.73,19.71,19.72,6300.0,19.0546,19.0739,19.0546,19.0643,6300.0
2010-11-02 14:40:00,19.72,19.73,19.72,19.73,6300.0,19.0643,19.0739,19.0643,19.0739,6300.0
2010-11-02 14:45:00,19.72,19.72,19.71,19.72,61200.0,19.0643,19.0643,19.0546,19.0643,61200.0
2010-11-02 14:50:00,19.73,19.73,19.73,19.73,1800.0,19.0739,19.0739,19.0739,19.0739,1800.0
2010-11-02 14:55:00,19.73,19.73,19.73,19.73,30900.0,19.0739,19.0739,19.0739,19.0739,30900.0
2010-11-02 15:00:00,19.73,19.73,19.73,19.73,1500.0,19.0739,19.0739,19.0739,19.0739,1500.0
2010-11-02 15:05:00,19.74,19.74,19.73,19.73,3000.0,19.0836,19.0836,19.0739,19.0739,3000.0
2010-11-02 15:10:00,19.73,19.73,19.73,19.73,29700.0,19.0739,19.0739,19.0739,19.0739,29700.0
2010-11-02 15:15:00,19.73,19.74,19.73,19.74,1800.0,19.0739,19.0836,19.0739,19.0836,1800.0
2010-11-02 15:20:00,19.74,19.75,19.74,19.75,50100.0,19.0836,19.0933,19.0836,19.0933,50100.0
2010-11-02 15:25:00,19.73,19.73,19.73,19.73,3300.0,19.0739,19.0739,19.0739,19.0739,3300.0
2010-11-02 15:30:00,19.73,19.73,19.72,19.73,2100.0,19.0739,19.0739,19.0643,19.0739,2100.0
2010-11-02 15:35:00,19.73,19.74,19.72,19.72,130800.0,19.0739,19.0836,19.0643,19.0643,130800.0
2010-11-02 15:40:00,19.73,19.73,19.72,19.72,2100.0,19.0739,19.0739,19.0643,19.0643,2100.0
2010-11-02 15:45:00,19.72,19.72,19.72,19.72,3900.0,19.0643,19.0643,19.0643,19.0643,3900.0
2010-11-02 15:50:00,19.73,19.74,19.72,19.73,6900.0,19.0739,19.0836,19.0643,19.0739,6900.0
2010-11-02 15:55:00,19.73,19.74,19.72,19.73,16200.0,19.0739,19.0836,19.0643,19.0739,16200.0
2010-11-03 09:35:00,19.8,19.8,19.79,19.79,900.0,19.1416,19.1416,19.1319,19.1319,900.0
2010-11-03 09:40:00,19.78,19.78,19.78,19.78,1500.0,19.1223,19.1223,19.1223,19.1223,1500.0
2010-11-03 09:45:00,19.79,19.79,19.79,19.79,4800.0,19.1319,19.1319,19.1319,19.1319,4800.0
2010-11-03 09:50:00,19.82,19.82,19.82,19.82,600.0,19.1609,19.1609,19.1609,19.1609,600.0
2010-11-03 09:55:00,19.79,19.79,19.79,19.79,1800.0,19.1319,19.1319,19.1319,19.1319,1800.0
2010-11-03 10:00:00,19.78,19.79,19.76,19.77,37200.0,19.1223,19.1319,19.1029,19.1126,37200.0
2010-11-03 10:05:00,19.77,19.79,19.77,19.78,76800.0,19.1126,19.1319,19.1126,19.1223,76800.0
2010-11-03 10:10:00,19.79,19.79,19.78,19.78,7200.0,19.1319,19.1319,19.1223,19.1223,7200.0
2010-11-03 10:15:00,19.78,19.78,19.78,19.78,0.0,19.1223,19.1223,19.1223,19.1223,0.0
2010-11-03 10:20:00,19.79,19.79,19.79,19.79,300.0,19.1319,19.1319,19.1319,19.1319,300.0
2010-11-03 10:25:00,19.78,19.78,19.78,19.78,12000.0,19.1223,19.1223,19.1223,19.1223,12000.0
2010-11-03 10:30:00,19.79,19.79,19.79,19.79,300.0,19.1319,19.1319,19.1319,19.1319,300.0
2010-11-03 10:35:00,19.79,19.79,19.79,19.79,0.0,19.1319,19.1319,19.1319,19.1319,0.0
2010-11-03 10:40:00,19.79,19.79,19.79,19.79,600.0,19.1319,19.1319,19.1319,19.1319,600.0
2010-11-03 10:45:00,19.75,19.75,19.75,19.75,6000.0,19.0933,19.0933,19.0933,19.0933,6000.0
2010-11-03 10:50:00,19.77,19.77,19.77,19.77,900.0,19.1126,19.1126,19.1126,19.1126,900.0
2010-11-03 10:55:00,19.79,19.79,19.77,19.77,1800.0,19.1319,19.1319,19.1126,19.1126,1800.0
2010-11-03 11:00:00,19.79,19.79,19.78,19.78,1800.0,19.1319,19.1319,19.1223,19.1223,1800.0
2010-11-03 11:05:00,19.78,19.78,19.78,19.78,300.0,19.1223,19.1223,19.1223,19.1223,300.0
2010-11-03 11:10:00,19.77,19.77,19.74,19.74,4800.0,19.1126,19.1126,19.0836,19.0836,4800.0
2010-11-03 11:15:00,19.74,19.76,19.74,19.75,7800.0,19.0836,19.1029,19.0836,19.0933,7800.0
2010-11-03 11:20:00,19.75,19.75,19.75,19.75,0.0,19.0933,19.0933,19.0933,19.0933,0.0
2010-11-03 11:25:00,19.75,19.75,19.75,19.75,0.0,19.0933,19.0933,19.0933,19.0933,0.0
2010-11-03 11:30:00,19.75,19.75,19.75,19.75,0.0,19.0933,19.0933,19.0933,19.0933,0.0
2010-11-03 11:35:00,19.77,19.8,19.77,19.8,3600.0,19.1126,19.1416,19.1126,19.1416,3600.0
2010-11-03 11:40:00,19.8,19.8,19.78,19.78,1500.0,19.1416,19.1416,19.1223,19.1223,1500.0
2010-11-03 11:45:00,19.78,19.78,19.78,19.78,300.0,19.1223,19.1223,19.1223,19.1223,300.0
2010-11-03 11:50:00,19.78,19.78,19.78,19.78,0.0,19.1223,19.1223,19.1223,19.1223,0.0
2010-11-03 11:55:00,19.78,19.78,19.78,19.78,0.0,19.1223,19.1223,19.1223,19.1223,0.0
2010-11-03 12:00:00,19.77,19.77,19.74,19.74,3300.0,19.1126,19.1126,19.0836,19.0836,3300.0
2010-11-03 12:05:00,19.75,19.75,19.75,19.75,300.0,19.0933,19.0933,19.0933,19.0933,300.0
2010-11-03 12:10:00,19.75,19.75,19.74,19.74,12900.0,19.0933,19.0933,19.0836,19.0836,12900.0
2010-11-03 12:15:00,19.73,19.73,19.73,19.73,5100.0,19.0739,19.0739,19.0739,19.0739,5100.0
2010-11-03 12:20:00,19.72,19.72,19.71,19.71,3000.0,19.0643,19.0643,19.0546,19.0546,3000.0
2010-11-03 12:25:00,19.7,19.7,19.7,19.7,600.0,19.0449,19.0449,19.0449,19.0449,600.0
2010-11-03 12:30:00,19.69,19.69,19.69,19.69,300.0,19.0353,19.0353,19.0353,19.0353,300.0
2010-11-03 12:35:00,19.71,19.71,19.71,19.71,1200.0,19.0546,19.0546,19.0546,19.0546,1200.0
2010-11-03 12:40:00,19.69,19.7,19.69,19.7,900.0,19.0353,19.0449,19.0353,19.0449,900.0
2010-11-03 12:45:00,19.7,19.7,19.7,19.7,0.0,19.0449,19.0449,19.0449,19.0449,0.0
2010-11-03 12:50:00,19.69,19.69,19.67,19.67,600.0,19.0353,19.0353,19.0159,19.0159,600.0
2010-11-03 12:55:00,19.67,19.67,19.67,19.67,300.0,19.0159,19.0159,19.0159,19.0159,300.0
2010-11-03 13:00:00,19.7,19.71,19.7,19.71,600.0,19.0449,19.0546,19.0449,19.0546,600.0
2010-11-03 13:05:00,19.71,19.71,19.7,19.7,600.0,19.0546,19.0546,19.0449,19.0449,600.0
2010-11-03 13:10:00,19.7,19.7,19.7,19.7,0.0,19.0449,19.0449,19.0449,19.0449,0.0
2010-11-03 13:15:00,19.69,19.69,19.69,19.69,300.0,19.0353,19.0353,19.0353,19.0353,300.0
2010-11-03 13:20:00,19.68,19.68,19.68,19.68,1200.0,19.0256,19.0256,19.0256,19.0256,1200.0
2010-11-03 13:25:00,19.68,19.68,19.68,19.68,0.0,19.0256,19.0256,19.0256,19.0256,0.0
2010-11-03 13:30:00,19.68,19.68,19.68,19.68,0.0,19.0256,19.0256,19.0256,19.0256,0.0
2010-11-03 13:35:00,19.69,19.69,19.69,19.69,300.0,19.0353,19.0353,19.0353,19.0353,300.0
2010-11-03 13:40:00,19.67,19.69,19.67,19.69,2400.0,19.0159,19.0353,19.0159,19.0353,2400.0
2010-11-03 13:45:00,19.69,19.69,19.68,19.68,1800.0,19.0353,19.0353,19.0256,19.0256,1800.0
2010-11-03 13:50:00,19.69,19.69,19.69,19.69,900.0,19.0353,19.0353,19.0353,19.0353,900.0
2010-11-03 13:55:00,19.68,19.68,19.68,19.68,300.0,19.0256,19.0256,19.0256,19.0256,300.0
2010-11-03 14:00:00,19.69,19.72,19.69,19.72,900.0,19.0353,19.0643,19.0353,19.0643,900.0
2010-11-03 14:05:00,19.73,19.73,19.69,19.69,3600.0,19.0739,19.0739,19.0353,19.0353,3600.0
2010-11-03 14:10:00,19.68,19.68,19.66,19.68,1200.0,19.0256,19.0256,19.0063,19.0256,1200.0
2010-11-03 14:15:00,19.68,19.74,19.67,19.74,3000.0,19.0256,19.0836,19.0159,19.0836,3000.0
2010-11-03 14:20:00,19.76,19.76,19.65,19.69,14100.0,19.1029,19.1029,18.9966,19.0353,14100.0
2010-11-03 14:25:00,19.69,19.69,19.62,19.63,32400.0,19.0353,19.0353,18.9676,18.9773,32400.0
2010-11-03 14:30:00,19.63,19.64,19.58,19.63,41400.0,18.9773,18.9869,18.9289,18.9773,41400.0
2010-11-03 14:35:00,19.62,19.71,19.62,19.69,38100.0,18.9676,19.0546,18.9676,19.0353,38100.0
2010-11-03 14:40:00,19.68,19.75,19.68,19.75,36000.0,19.0256,19.0933,19.0256,19.0933,36000.0
2010-11-03 14:45:00,19.74,19.74,19.7,19.7,4800.0,19.0836,19.0836,19.0449,19.0449,4800.0
2010-11-03 14:50:00,19.72,19.74,19.71,19.74,1500.0,19.0643,19.0836,19.0546,19.0836,1500.0
2010-11-03 14:55:00,19.74,19.75,19.74,19.74,32700.0,19.0836,19.0933,19.0836,19.0836,32700.0
2010-11-03 15:00:00,19.73,19.76,19.73,19.76,30900.0,19.0739,19.1029,19.0739,19.1029,30900.0
2010-11-03 15:05:00,19.76,19.77,19.75,19.76,4200.0,19.1029,19.1126,19.0933,19.1029,4200.0
2010-11-03 15:10:00,19.78,19.78,19.75,19.75,30600.0,19.1223,19.1223,19.0933,19.0933,30600.0
2010-11-03 15:15:00,19.77,19.77,19.77,19.77,1500.0,19.1126,19.1126,19.1126,19.1126,1500.0
2010-11-03 15:20:00,19.75,19.76,19.75,19.76,3600.0,19.0933,19.1029,19.0933,19.1029,3600.0
2010-11-03 15:25:00,19.77,19.78,19.77,19.78,30300.0,19.1126,19.1223,19.1126,19.1223,30300.0
2010-11-03 15:30:00,19.75,19.76,19.73,19.73,1500.0,19.0933,19.1029,19.0739,19.0739,1500.0
2010-11-03 15:35:00,19.74,19.74,19.73,19.73,1200.0,19.0836,19.0836,19.0739,19.0739,1200.0
2010-11-03 15:40:00,19.72,19.72,19.71,19.72,32100.0,19.0643,19.0643,19.0546,19.0643,32100.0
2010-11-03 15:45:00,19.73,19.73,19.73,19.73,300.0,19.0739,19.0739,19.0739,19.0739,300.0
2010-11-03 15:50:00,19.73,19.73,19.73,19.73,2100.0,19.0739,19.0739,19.0739,19.0739,2100.0
2010-11-03 15:55:00,19.76,19.77,19.76,19.76,6600.0,19.1029,19.1126,19.1029,19.1029,6600.0
2010-11-04 09:30:00,19.99,20.02,19.99,20.02,2700.0,19.3253,19.3543,19.3253,19.3543,2700.0
2010-11-04 09:35:00,20.05,20.09,20.04,20.06,20100.0,19.3833,19.422,19.3736,19.393,20100.0
2010-11-04 09:40:00,20.06,20.06,20.02,20.02,4200.0,19.393,19.393,19.3543,19.3543,4200.0
2010-11-04 09:45:00,20.0,20.0,19.99,20.0,3600.0,19.335,19.335,19.3253,19.335,3600.0
2010-11-04 09:50:00,19.99,20.0,19.99,20.0,1500.0,19.3253,19.335,19.3253,19.335,1500.0
2010-11-04 09:55:00,19.99,19.99,19.97,19.97,6600.0,19.3253,19.3253,19.3059,19.3059,6600.0
2010-11-04 10:00:00,19.96,19.96,19.94,19.95,21300.0,19.2963,19.2963,19.2769,19.2866,21300.0
2010-11-04 10:05:00,19.94,19.94,19.93,19.93,1500.0,19.2769,19.2769,19.2673,19.2673,1500.0
2010-11-04 10:10:00,19.94,19.95,19.94,19.95,31200.0,19.2769,19.2866,19.2769,19.2866,31200.0
2010-11-04 10:15:00,19.94,19.95,19.94,19.95,1800.0,19.2769,19.2866,19.2769,19.2866,1800.0
2010-11-04 10:20:00,19.95,19.95,19.95,19.95,0.0,19.2866,19.2866,19.2866,19.2866,0.0
2010-11-04 10:25:00,19.97,19.98,19.97,19.98,2400.0,19.3059,19.3156,19.3059,19.3156,2400.0
2010-11-04 10:30:00,19.96,19.96,19.95,19.95,1200.0,19.2963,19.2963,19.2866,19.2866,1200.0
2010-11-04 10:35:00,19.95,19.95,19.95,19.95,300.0,19.2866,19.2866,19.2866,19.2866,300.0
2010-11-04 10:40:00,19.94,19.96,19.94,19.95,75900.0,19.2769,19.2963,19.2769,19.2866,75900.0
2010-11-04 10:45:00,19.94,19.94,19.94,19.94,900.0,19.2769,19.2769,19.2769,19.2769,900.0
2010-11-04 10:50:00,19.94,19.94,19.94,19.94,0.0,19.2769,19.2769,19.2769,19.2769,0.0
2010-11-04 10:55:00,19.94,19.97,19.94,19.97,13500.0,19.2769,19.3059,19.2769,19.3059,13500.0
2010-11-04 11:00:00,19.98,20.0,19.98,19.99,5100.0,19.3156,19.335,19.3156,19.3253,5100.0
2010-11-04 11:05:00,19.98,19.98,19.97,19.97,600.0,19.3156,19.3156,19.3059,19.3059,600.0
2010-11-04 11:10:00,19.96,19.96,19.96,19.96,300.0,19.2963,19.2963,19.2963,19.2963,300.0
2010-11-04 11:15:00,19.96,19.96,19.96,19.96,0.0,19.2963,19.2963,19.2963,19.2963,0.0
2010-11-04 11:20:00,19.96,19.96,19.94,19.94,2100.0,19.2963,19.2963,19.2769,19.2769,2100.0
2010-11-04 11:25:00,19.95,19.95,19.93,19.93,1200.0,19.2866,19.2866,19.2673,19.2673,1200.0
2010-11-04 11:30:00,19.93,19.93,19.93,19.93,0.0,19.2673,19.2673,19.2673,19.2673,0.0
2010-11-04 11:35:00,19.95,19.95,19.94,19.94,1500.0,19.2866,19.2866,19.2769,19.2769,1500.0
2010-11-04 11:40:00,19.93,19.93,19.91,19.92,1200.0,19.2673,19.2673,19.2479,19.2576,1200.0
2010-11-04 11:45:00,19.9,19.9,19.9,19.9,300.0,19.2383,19.2383,19.2383,19.2383,300.0
2010-11-04 11:50:00,19.9,19.9,19.9,19.9,0.0,19.2383,19.2383,19.2383,19.2383,0.0
2010-11-04 11:55:00,19.9,19.9,19.9,19.9,0.0,19.2383,19.2383,19.2383,19.2383,0.0
2010-11-04 12:00:00,19.87,19.88,19.87,19.88,3600.0,19.2093,19.2189,19.2093,19.2189,3600.0
2010-11-04 12:05:00,19.89,19.9,19.89,19.9,3000.0,19.2286,19.2383,19.2286,19.2383,3000.0
2010-11-04 12:10:00,19.9,19.9,19.89,19.89,900.0,19.2383,19.2383,19.2286,19.2286,900.0
2010-11-04 12:15:00,19.88,19.88,19.88,19.88,20700.0,19.2189,19.2189,19.2189,19.2189,20700.0
2010-11-04 12:20:00,19.9,19.9,19.9,19.9,300.0,19.2383,19.2383,19.2383,19.2383,300.0
2010-11-04 12:25:00,19.9,19.9,19.9,19.9,0.0,19.2383,19.2383,19.2383,19.2383,0.0
2010-11-04 12:30:00,19.9,19.9,19.9,19.9,0.0,19.2383,19.2383,19.2383,19.2383,0.0
2010-11-04 12:35:00,19.9,19.9,19.9,19.9,0.0,19.2383,19.2383,19.2383,19.2383,0.0
2010-11-04 12:40:00,19.88,19.88,19.88,19.88,2100.0,19.2189,19.2189,19.2189,19.2189,2100.0
2010-11-04 12:45:00,19.87,19.87,19.87,19.87,300.0,19.2093,19.2093,19.2093,19.2093,300.0
2010-11-04 12:50:00,19.87,19.87,19.87,19.87,0.0,19.2093,19.2093,19.2093,19.2093,0.0
2010-11-04 12:55:00,19.85,19.85,19.85,19.85,900.0,19.1899,19.1899,19.1899,19.1899,900.0
2010-11-04 13:00:00,19.85,19.85,19.85,19.85,0.0,19.1899,19.1899,19.1899,19.1899,0.0
2010-11-04 13:05:00,19.85,19.85,19.85,19.85,0.0,19.1899,19.1899,19.1899,19.1899,0.0
2010-11-04 13:10:00,19.85,19.85,19.85,19.85,0.0,19.1899,19.1899,19.1899,19.1899,0.0
2010-11-04 13:15:00,19.88,19.88,19.88,19.88,300.0,19.2189,19.2189,19.2189,19.2189,300.0
2010-11-04 13:20:00,19.88,19.88,19.88,19.88,0.0,19.2189,19.2189,19.2189,19.2189,0.0
2010-11-04 13:25:00,19.88,19.88,19.88,19.88,0.0,19.2189,19.2189,19.2189,19.2189,0.0
2010-11-04 13:30:00,19.88,19.88,19.87,19.87,900.0,19.2189,19.2189,19.2093,19.2093,900.0
2010-11-04 13:35:00,19.87,19.87,19.87,19.87,0.0,19.2093,19.2093,19.2093,19.2093,0.0
2010-11-04 13:40:00,19.87,19.87,19.87,19.87,0.0,19.2093,19.2093,19.2093,19.2093,0.0
2010-11-04 13:45:00,19.87,19.87,19.87,19.87,300.0,19.2093,19.2093,19.2093,19.2093,300.0
2010-11-04 13:50:00,19.87,19.87,19.87,19.87,0.0,19.2093,19.2093,19.2093,19.2093,0.0
2010-11-04 13:55:00,19.87,19.87,19.87,19.87,0.0,19.2093,19.2093,19.2093,19.2093,0.0
2010-11-04 14:00:00,19.85,19.86,19.85,19.86,1500.0,19.1899,19.1996,19.1899,19.1996,1500.0
2010-11-04 14:05:00,19.86,19.86,19.86,19.86,900.0,19.1996,19.1996,19.1996,19.1996,900.0
2010-11-04 14:10:00,19.86,19.86,19.86,19.86,0.0,19.1996,19.1996,19.1996,19.1996,0.0
2010-11-04 14:15:00,19.86,19.87,19.86,19.87,2400.0,19.1996,19.2093,19.1996,19.2093,2400.0
2010-11-04 14:20:00,19.87,19.87,19.87,19.87,0.0,19.2093,19.2093,19.2093,19.2093,0.0
2010-11-04 14:25:00,19.85,19.85,19.85,19.85,300.0,19.1899,19.1899,19.1899,19.1899,300.0
2010-11-04 14:30:00,19.86,19.86,19.86,19.86,900.0,19.1996,19.1996,19.1996,19.1996,900.0
2010-11-04 14:35:00,19.87,19.87,19.87,19.87,300.0,19.2093,19.2093,19.2093,19.2093,300.0
2010-11-04 14:40:00,19.87,19.87,19.87,19.87,1500.0,19.2093,19.2093,19.2093,19.2093,1500.0
2010-11-04 14:45:00,19.87,19.87,19.87,19.87,0.0,19.2093,19.2093,19.2093,19.2093,0.0
2010-11-04 14:50:00,19.85,19.85,19.85,19.85,600.0,19.1899,19.1899,19.1899,19.1899,600.0
2010-11-04 14:55:00,19.86,19.86,19.86,19.86,1200.0,19.1996,19.1996,19.1996,19.1996,1200.0
2010-11-04 15:00:00,19.86,19.86,19.86,19.86,0.0,19.1996,19.1996,19.1996,19.1996,0.0
2010-11-04 15:05:00,19.86,19.86,19.86,19.86,0.0,19.1996,19.1996,19.1996,19.1996,0.0
2010-11-04 15:10:00,19.87,19.87,19.86,19.86,7500.0,19.2093,19.2093,19.1996,19.1996,7500.0
2010-11-04 15:15:00,19.86,19.86,19.84,19.84,2100.0,19.1996,19.1996,19.1803,19.1803,2100.0
2010-11-04 15:20:00,19.84,19.84,19.84,19.84,0.0,19.1803,19.1803,19.1803,19.1803,0.0
2010-11-04 15:25:00,19.84,19.84,19.84,19.84,0.0,19.1803,19.1803,19.1803,19.1803,0.0
2010-11-04 15:30:00,19.88,19.88,19.88,19.88,300.0,19.2189,19.2189,19.2189,19.2189,300.0
2010-11-04 15:35:00,19.88,19.88,19.88,19.88,1800.0,19.2189,19.2189,19.2189,19.2189,1800.0
2010-11-04 15:40:00,19.86,19.86,19.86,19.86,300.0,19.1996,19.1996,19.1996,19.1996,300.0
2010-11-04 15:45:00,19.85,19.85,19.84,19.85,12600.0,19.1899,19.1899,19.1803,19.1899,12600.0
2010-11-04 15:50:00,19.87,19.88,19.87,19.87,1500.0,19.2093,19.2189,19.2093,19.2093,1500.0
2010-11-04 15:55:00,19.87,19.88,19.86,19.88,13500.0,19.2093,19.2189,19.1996,19.2189,13500.0
2010-11-05 09:30:00,19.86,19.86,19.86,19.86,300.0,19.1996,19.1996,19.1996,19.1996,300.0
2010-11-05 09:35:00,19.91,19.91,19.87,19.87,24300.0,19.2479,19.2479,19.2093,19.2093,24300.0
2010-11-05 09:40:00,19.91,19.91,19.85,19.85,3300.0,19.2479,19.2479,19.1899,19.1899,3300.0
2010-11-05 09:45:00,19.84,19.88,19.84,19.88,22800.0,19.1803,19.2189,19.1803,19.2189,22800.0
2010-11-05 09:50:00,19.88,19.88,19.88,19.88,300.0,19.2189,19.2189,19.2189,19.2189,300.0
2010-11-05 09:55:00,19.91,19.91,19.88,19.88,1200.0,19.2479,19.2479,19.2189,19.2189,1200.0
2010-11-05 10:00:00,19.88,19.88,19.88,19.88,0.0,19.2189,19.2189,19.2189,19.2189,0.0
2010-11-05 10:05:00,19.88,19.88,19.88,19.88,1800.0,19.2189,19.2189,19.2189,19.2189,1800.0
2010-11-05 10:10:00,19.88,19.88,19.88,19.88,0.0,19.2189,19.2189,19.2189,19.2189,0.0
2010-11-05 10:15:00,19.88,19.88,19.88,19.88,0.0,19.2189,19.2189,19.2189,19.2189,0.0
2010-11-05 10:20:00,19.86,19.86,19.86,19.86,300.0,19.1996,19.1996,19.1996,19.1996,300.0
2010-11-05 10:25:00,19.85,19.87,19.85,19.87,900.0,19.1899,19.2093,19.1899,19.2093,900.0
2010-11-05 10:30:00,19.88,19.88,19.88,19.88,3900.0,19.2189,19.2189,19.2189,19.2189,3900.0
2010-11-05 10:35:00,19.86,19.86,19.86,19.86,900.0,19.1996,19.1996,19.1996,19.1996,900.0
2010-11-05 10:40:00,19.85,19.85,19.85,19.85,900.0,19.1899,19.1899,19.1899,19.1899,900.0
2010-11-05 10:45:00,19.85,19.85,19.85,19.85,0.0,19.1899,19.1899,19.1899,19.1899,0.0
2010-11-05 10:50:00,19.84,19.84,19.84,19.84,300.0,19.1803,19.1803,19.1803,19.1803,300.0
2010-11-05 10:55:00,19.84,19.84,19.84,19.84,0.0,19.1803,19.1803,19.1803,19.1803,0.0
2010-11-05 11:00:00,19.87,19.87,19.87,19.87,300.0,19.2093,19.2093,19.2093,19.2093,300.0
2010-11-05 11:05:00,19.87,19.87,19.87,19.87,0.0,19.2093,19.2093,19.2093,19.2093,0.0
2010-11-05 11:10:00,19.87,19.87,19.87,19.87,0.0,19.2093,19.2093,19.2093,19.2093,0.0
2010-11-05 11:15:00,19.82,19.82,19.81,19.81,2700.0,19.1609,19.1609,19.1513,19.1513,2700.0
2010-11-05 11:20:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-05 11:25:00,19.84,19.84,19.84,19.84,300.0,19.1803,19.1803,19.1803,19.1803,300.0
2010-11-05 11:30:00,19.83,19.84,19.81,19.81,1800.0,19.1706,19.1803,19.1513,19.1513,1800.0
2010-11-05 11:35:00,19.81,19.81,19.81,19.81,44700.0,19.1513,19.1513,19.1513,19.1513,44700.0
2010-11-05 11:40:00,19.81,19.81,19.77,19.77,1200.0,19.1513,19.1513,19.1126,19.1126,1200.0
2010-11-05 11:45:00,19.77,19.78,19.77,19.78,1500.0,19.1126,19.1223,19.1126,19.1223,1500.0
2010-11-05 11:50:00,19.78,19.78,19.78,19.78,0.0,19.1223,19.1223,19.1223,19.1223,0.0
2010-11-05 11:55:00,19.75,19.75,19.74,19.74,2100.0,19.0933,19.0933,19.0836,19.0836,2100.0
2010-11-05 12:00:00,19.72,19.73,19.72,19.73,14400.0,19.0643,19.0739,19.0643,19.0739,14400.0
2010-11-05 12:05:00,19.72,19.72,19.71,19.71,900.0,19.0643,19.0643,19.0546,19.0546,900.0
2010-11-05 12:10:00,19.73,19.73,19.71,19.71,900.0,19.0739,19.0739,19.0546,19.0546,900.0
2010-11-05 12:15:00,19.73,19.73,19.73,19.73,300.0,19.0739,19.0739,19.0739,19.0739,300.0
2010-11-05 12:20:00,19.73,19.73,19.73,19.73,4800.0,19.0739,19.0739,19.0739,19.0739,4800.0
2010-11-05 12:25:00,19.71,19.73,19.71,19.73,3000.0,19.0546,19.0739,19.0546,19.0739,3000.0
2010-11-05 12:30:00,19.71,19.73,19.7,19.73,7800.0,19.0546,19.0739,19.0449,19.0739,7800.0
2010-11-05 12:35:00,19.73,19.73,19.73,19.73,0.0,19.0739,19.0739,19.0739,19.0739,0.0
2010-11-05 12:40:00,19.73,19.73,19.73,19.73,0.0,19.0739,19.0739,19.0739,19.0739,0.0
2010-11-05 12:45:00,19.73,19.73,19.73,19.73,0.0,19.0739,19.0739,19.0739,19.0739,0.0
2010-11-05 12:50:00,19.77,19.77,19.76,19.76,900.0,19.1126,19.1126,19.1029,19.1029,900.0
2010-11-05 12:55:00,19.75,19.77,19.75,19.77,900.0,19.0933,19.1126,19.0933,19.1126,900.0
2010-11-05 13:00:00,19.76,19.77,19.76,19.77,51300.0,19.1029,19.1126,19.1029,19.1126,51300.0
2010-11-05 13:05:00,19.77,19.78,19.75,19.78,7500.0,19.1126,19.1223,19.0933,19.1223,7500.0
2010-11-05 13:10:00,19.78,19.79,19.78,19.79,2400.0,19.1223,19.1319,19.1223,19.1319,2400.0
2010-11-05 13:15:00,19.79,19.79,19.79,19.79,900.0,19.1319,19.1319,19.1319,19.1319,900.0
2010-11-05 13:20:00,19.79,19.79,19.79,19.79,0.0,19.1319,19.1319,19.1319,19.1319,0.0
2010-11-05 13:25:00,19.79,19.79,19.79,19.79,3300.0,19.1319,19.1319,19.1319,19.1319,3300.0
2010-11-05 13:30:00,19.79,19.79,19.79,19.79,0.0,19.1319,19.1319,19.1319,19.1319,0.0
2010-11-05 13:35:00,19.79,19.79,19.79,19.79,0.0,19.1319,19.1319,19.1319,19.1319,0.0
2010-11-05 13:40:00,19.8,19.8,19.8,19.8,1200.0,19.1416,19.1416,19.1416,19.1416,1200.0
2010-11-05 13:45:00,19.79,19.79,19.79,19.79,2400.0,19.1319,19.1319,19.1319,19.1319,2400.0
2010-11-05 13:50:00,19.78,19.79,19.78,19.79,900.0,19.1223,19.1319,19.1223,19.1319,900.0
2010-11-05 13:55:00,19.79,19.79,19.79,19.79,0.0,19.1319,19.1319,19.1319,19.1319,0.0
2010-11-05 14:00:00,19.79,19.79,19.79,19.79,600.0,19.1319,19.1319,19.1319,19.1319,600.0
2010-11-05 14:05:00,19.76,19.77,19.76,19.77,600.0,19.1029,19.1126,19.1029,19.1126,600.0
2010-11-05 14:10:00,19.77,19.77,19.77,19.77,0.0,19.1126,19.1126,19.1126,19.1126,0.0
2010-11-05 14:15:00,19.74,19.74,19.74,19.74,900.0,19.0836,19.0836,19.0836,19.0836,900.0
2010-11-05 14:20:00,19.74,19.74,19.74,19.74,600.0,19.0836,19.0836,19.0836,19.0836,600.0
2010-11-05 14:25:00,19.74,19.74,19.74,19.74,0.0,19.0836,19.0836,19.0836,19.0836,0.0
2010-11-05 14:30:00,19.77,19.77,19.75,19.75,900.0,19.1126,19.1126,19.0933,19.0933,900.0
2010-11-05 14:35:00,19.77,19.79,19.77,19.79,3300.0,19.1126,19.1319,19.1126,19.1319,3300.0
2010-11-05 14:40:00,19.77,19.77,19.77,19.77,600.0,19.1126,19.1126,19.1126,19.1126,600.0
2010-11-05 14:45:00,19.77,19.77,19.77,19.77,0.0,19.1126,19.1126,19.1126,19.1126,0.0
2010-11-05 14:50:00,19.78,19.78,19.78,19.78,600.0,19.1223,19.1223,19.1223,19.1223,600.0
2010-11-05 14:55:00,19.78,19.78,19.76,19.76,1500.0,19.1223,19.1223,19.1029,19.1029,1500.0
2010-11-05 15:00:00,19.76,19.76,19.76,19.76,0.0,19.1029,19.1029,19.1029,19.1029,0.0
2010-11-05 15:05:00,19.76,19.76,19.76,19.76,0.0,19.1029,19.1029,19.1029,19.1029,0.0
2010-11-05 15:10:00,19.78,19.78,19.77,19.77,2700.0,19.1223,19.1223,19.1126,19.1126,2700.0
2010-11-05 15:15:00,19.75,19.75,19.75,19.75,300.0,19.0933,19.0933,19.0933,19.0933,300.0
2010-11-05 15:20:00,19.78,19.78,19.78,19.78,900.0,19.1223,19.1223,19.1223,19.1223,900.0
2010-11-05 15:25:00,19.78,19.78,19.78,19.78,0.0,19.1223,19.1223,19.1223,19.1223,0.0
2010-11-05 15:30:00,19.78,19.78,19.78,19.78,0.0,19.1223,19.1223,19.1223,19.1223,0.0
2010-11-05 15:35:00,19.78,19.78,19.78,19.78,600.0,19.1223,19.1223,19.1223,19.1223,600.0
2010-11-05 15:40:00,19.78,19.78,19.78,19.78,0.0,19.1223,19.1223,19.1223,19.1223,0.0
2010-11-05 15:45:00,19.79,19.79,19.79,19.79,1500.0,19.1319,19.1319,19.1319,19.1319,1500.0
2010-11-05 15:50:00,19.81,19.82,19.81,19.82,1500.0,19.1513,19.1609,19.1513,19.1609,1500.0
2010-11-05 15:55:00,19.83,19.84,19.83,19.84,51300.0,19.1706,19.1803,19.1706,19.1803,51300.0
2010-11-08 09:30:00,19.76,19.76,19.73,19.75,5700.0,19.1029,19.1029,19.0739,19.0933,5700.0
2010-11-08 09:35:00,19.77,19.77,19.73,19.75,900.0,19.1126,19.1126,19.0739,19.0933,900.0
2010-11-08 09:40:00,19.75,19.75,19.75,19.75,300.0,19.0933,19.0933,19.0933,19.0933,300.0
2010-11-08 09:45:00,19.68,19.68,19.67,19.68,45600.0,19.0256,19.0256,19.0159,19.0256,45600.0
2010-11-08 09:50:00,19.68,19.68,19.66,19.66,4800.0,19.0256,19.0256,19.0063,19.0063,4800.0
2010-11-08 09:55:00,19.66,19.66,19.66,19.66,0.0,19.0063,19.0063,19.0063,19.0063,0.0
2010-11-08 10:00:00,19.7,19.7,19.7,19.7,300.0,19.0449,19.0449,19.0449,19.0449,300.0
2010-11-08 10:05:00,19.72,19.74,19.72,19.74,16200.0,19.0643,19.0836,19.0643,19.0836,16200.0
2010-11-08 10:10:00,19.74,19.74,19.74,19.74,0.0,19.0836,19.0836,19.0836,19.0836,0.0
2010-11-08 10:15:00,19.77,19.8,19.77,19.8,48600.0,19.1126,19.1416,19.1126,19.1416,48600.0
2010-11-08 10:20:00,19.78,19.78,19.78,19.78,600.0,19.1223,19.1223,19.1223,19.1223,600.0
2010-11-08 10:25:00,19.81,19.81,19.81,19.81,300.0,19.1513,19.1513,19.1513,19.1513,300.0
2010-11-08 10:30:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-08 10:35:00,19.8,19.8,19.8,19.8,1200.0,19.1416,19.1416,19.1416,19.1416,1200.0
2010-11-08 10:40:00,19.8,19.8,19.8,19.8,0.0,19.1416,19.1416,19.1416,19.1416,0.0
2010-11-08 10:45:00,19.8,19.8,19.8,19.8,0.0,19.1416,19.1416,19.1416,19.1416,0.0
2010-11-08 10:50:00,19.84,19.84,19.84,19.84,300.0,19.1803,19.1803,19.1803,19.1803,300.0
2010-11-08 10:55:00,19.84,19.84,19.84,19.84,0.0,19.1803,19.1803,19.1803,19.1803,0.0
2010-11-08 11:00:00,19.79,19.79,19.77,19.77,900.0,19.1319,19.1319,19.1126,19.1126,900.0
2010-11-08 11:05:00,19.79,19.79,19.79,19.79,300.0,19.1319,19.1319,19.1319,19.1319,300.0
2010-11-08 11:10:00,19.79,19.79,19.79,19.79,0.0,19.1319,19.1319,19.1319,19.1319,0.0
2010-11-08 11:15:00,19.79,19.79,19.79,19.79,0.0,19.1319,19.1319,19.1319,19.1319,0.0
2010-11-08 11:20:00,19.82,19.82,19.82,19.82,6300.0,19.1609,19.1609,19.1609,19.1609,6300.0
2010-11-08 11:25:00,19.82,19.82,19.82,19.82,0.0,19.1609,19.1609,19.1609,19.1609,0.0
2010-11-08 11:30:00,19.82,19.82,19.82,19.82,0.0,19.1609,19.1609,19.1609,19.1609,0.0
2010-11-08 11:35:00,19.82,19.82,19.82,19.82,0.0,19.1609,19.1609,19.1609,19.1609,0.0
2010-11-08 11:40:00,19.82,19.82,19.82,19.82,0.0,19.1609,19.1609,19.1609,19.1609,0.0
2010-11-08 11:45:00,19.82,19.82,19.82,19.82,300.0,19.1609,19.1609,19.1609,19.1609,300.0
2010-11-08 11:50:00,19.82,19.82,19.82,19.82,0.0,19.1609,19.1609,19.1609,19.1609,0.0
2010-11-08 11:55:00,19.82,19.82,19.82,19.82,0.0,19.1609,19.1609,19.1609,19.1609,0.0
2010-11-08 12:00:00,19.82,19.82,19.82,19.82,0.0,19.1609,19.1609,19.1609,19.1609,0.0
2010-11-08 12:05:00,19.82,19.82,19.82,19.82,0.0,19.1609,19.1609,19.1609,19.1609,0.0
2010-11-08 12:10:00,19.82,19.83,19.82,19.83,3000.0,19.1609,19.1706,19.1609,19.1706,3000.0
2010-11-08 12:15:00,19.81,19.81,19.81,19.81,300.0,19.1513,19.1513,19.1513,19.1513,300.0
2010-11-08 12:20:00,19.82,19.84,19.82,19.83,7800.0,19.1609,19.1803,19.1609,19.1706,7800.0
2010-11-08 12:25:00,19.83,19.83,19.83,19.83,0.0,19.1706,19.1706,19.1706,19.1706,0.0
2010-11-08 12:30:00,19.82,19.82,19.82,19.82,600.0,19.1609,19.1609,19.1609,19.1609,600.0
2010-11-08 12:35:00,19.82,19.82,19.82,19.82,2100.0,19.1609,19.1609,19.1609,19.1609,2100.0
2010-11-08 12:40:00,19.82,19.82,19.82,19.82,900.0,19.1609,19.1609,19.1609,19.1609,900.0
2010-11-08 12:45:00,19.82,19.82,19.82,19.82,1800.0,19.1609,19.1609,19.1609,19.1609,1800.0
2010-11-08 12:50:00,19.82,19.82,19.82,19.82,300.0,19.1609,19.1609,19.1609,19.1609,300.0
2010-11-08 12:55:00,19.82,19.83,19.82,19.83,2100.0,19.1609,19.1706,19.1609,19.1706,2100.0
2010-11-08 13:00:00,19.83,19.83,19.83,19.83,900.0,19.1706,19.1706,19.1706,19.1706,900.0
2010-11-08 13:05:00,19.82,19.82,19.82,19.82,300.0,19.1609,19.1609,19.1609,19.1609,300.0
2010-11-08 13:10:00,19.83,19.86,19.83,19.86,3000.0,19.1706,19.1996,19.1706,19.1996,3000.0
2010-11-08 13:15:00,19.86,19.86,19.85,19.85,1200.0,19.1996,19.1996,19.1899,19.1899,1200.0
2010-11-08 13:20:00,19.85,19.86,19.85,19.86,600.0,19.1899,19.1996,19.1899,19.1996,600.0
2010-11-08 13:25:00,19.87,19.87,19.85,19.85,900.0,19.2093,19.2093,19.1899,19.1899,900.0
2010-11-08 13:30:00,19.85,19.85,19.85,19.85,600.0,19.1899,19.1899,19.1899,19.1899,600.0
2010-11-08 13:35:00,19.85,19.85,19.85,19.85,0.0,19.1899,19.1899,19.1899,19.1899,0.0
2010-11-08 13:40:00,19.85,19.85,19.85,19.85,0.0,19.1899,19.1899,19.1899,19.1899,0.0
2010-11-08 13:45:00,19.81,19.81,19.81,19.81,900.0,19.1513,19.1513,19.1513,19.1513,900.0
2010-11-08 13:50:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-08 13:55:00,19.81,19.82,19.81,19.82,600.0,19.1513,19.1609,19.1513,19.1609,600.0
2010-11-08 14:00:00,19.82,19.82,19.82,19.82,0.0,19.1609,19.1609,19.1609,19.1609,0.0
2010-11-08 14:05:00,19.84,19.84,19.84,19.84,1500.0,19.1803,19.1803,19.1803,19.1803,1500.0
2010-11-08 14:10:00,19.84,19.84,19.84,19.84,0.0,19.1803,19.1803,19.1803,19.1803,0.0
2010-11-08 14:15:00,19.84,19.84,19.84,19.84,0.0,19.1803,19.1803,19.1803,19.1803,0.0
2010-11-08 14:20:00,19.83,19.83,19.83,19.83,300.0,19.1706,19.1706,19.1706,19.1706,300.0
2010-11-08 14:25:00,19.83,19.83,19.83,19.83,0.0,19.1706,19.1706,19.1706,19.1706,0.0
2010-11-08 14:30:00,19.83,19.83,19.8,19.8,1800.0,19.1706,19.1706,19.1416,19.1416,1800.0
2010-11-08 14:35:00,19.79,19.79,19.79,19.79,300.0,19.1319,19.1319,19.1319,19.1319,300.0
2010-11-08 14:40:00,19.8,19.8,19.8,19.8,300.0,19.1416,19.1416,19.1416,19.1416,300.0
2010-11-08 14:45:00,19.82,19.82,19.81,19.82,2400.0,19.1609,19.1609,19.1513,19.1609,2400.0
2010-11-08 14:50:00,19.82,19.82,19.82,19.82,0.0,19.1609,19.1609,19.1609,19.1609,0.0
2010-11-08 14:55:00,19.8,19.8,19.8,19.8,300.0,19.1416,19.1416,19.1416,19.1416,300.0
2010-11-08 15:00:00,19.8,19.81,19.8,19.81,900.0,19.1416,19.1513,19.1416,19.1513,900.0
2010-11-08 15:05:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-08 15:10:00,19.79,19.8,19.79,19.79,1800.0,19.1319,19.1416,19.1319,19.1319,1800.0
2010-11-08 15:15:00,19.8,19.8,19.8,19.8,600.0,19.1416,19.1416,19.1416,19.1416,600.0
2010-11-08 15:20:00,19.8,19.8,19.8,19.8,0.0,19.1416,19.1416,19.1416,19.1416,0.0
2010-11-08 15:25:00,19.8,19.8,19.8,19.8,0.0,19.1416,19.1416,19.1416,19.1416,0.0
2010-11-08 15:30:00,19.81,19.81,19.81,19.81,300.0,19.1513,19.1513,19.1513,19.1513,300.0
2010-11-08 15:35:00,19.79,19.8,19.79,19.8,600.0,19.1319,19.1416,19.1319,19.1416,600.0
2010-11-08 15:40:00,19.79,19.8,19.79,19.8,3900.0,19.1319,19.1416,19.1319,19.1416,3900.0
2010-11-08 15:45:00,19.79,19.79,19.79,19.79,4500.0,19.1319,19.1319,19.1319,19.1319,4500.0
2010-11-08 15:50:00,19.79,19.79,19.77,19.77,2100.0,19.1319,19.1319,19.1126,19.1126,2100.0
2010-11-08 15:55:00,19.77,19.79,19.77,19.79,1800.0,19.1126,19.1319,19.1126,19.1319,1800.0
2010-11-09 09:30:00,19.86,19.86,19.8,19.81,1200.0,19.1996,19.1996,19.1416,19.1513,1200.0
2010-11-09 09:35:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-09 09:40:00,19.77,19.79,19.77,19.79,2400.0,19.1126,19.1319,19.1126,19.1319,2400.0
2010-11-09 09:45:00,19.75,19.78,19.75,19.78,900.0,19.0933,19.1223,19.0933,19.1223,900.0
2010-11-09 09:50:00,19.78,19.78,19.78,19.78,0.0,19.1223,19.1223,19.1223,19.1223,0.0
2010-11-09 09:55:00,19.79,19.79,19.79,19.79,900.0,19.1319,19.1319,19.1319,19.1319,900.0
2010-11-09 10:00:00,19.79,19.79,19.79,19.79,0.0,19.1319,19.1319,19.1319,19.1319,0.0
2010-11-09 10:05:00,19.8,19.8,19.8,19.8,300.0,19.1416,19.1416,19.1416,19.1416,300.0
2010-11-09 10:10:00,19.8,19.8,19.8,19.8,600.0,19.1416,19.1416,19.1416,19.1416,600.0
2010-11-09 10:15:00,19.82,19.82,19.8,19.8,600.0,19.1609,19.1609,19.1416,19.1416,600.0
2010-11-09 10:20:00,19.81,19.85,19.81,19.85,2700.0,19.1513,19.1899,19.1513,19.1899,2700.0
2010-11-09 10:25:00,19.84,19.84,19.84,19.84,300.0,19.1803,19.1803,19.1803,19.1803,300.0
2010-11-09 10:30:00,19.82,19.82,19.82,19.82,300.0,19.1609,19.1609,19.1609,19.1609,300.0
2010-11-09 10:35:00,19.79,19.79,19.79,19.79,600.0,19.1319,19.1319,19.1319,19.1319,600.0
2010-11-09 10:40:00,19.78,19.78,19.77,19.77,900.0,19.1223,19.1223,19.1126,19.1126,900.0
2010-11-09 10:45:00,19.73,19.73,19.73,19.73,300.0,19.0739,19.0739,19.0739,19.0739,300.0
2010-11-09 10:50:00,19.73,19.73,19.73,19.73,300.0,19.0739,19.0739,19.0739,19.0739,300.0
2010-11-09 10:55:00,19.74,19.75,19.74,19.75,1800.0,19.0836,19.0933,19.0836,19.0933,1800.0
2010-11-09 11:00:00,19.75,19.75,19.75,19.75,0.0,19.0933,19.0933,19.0933,19.0933,0.0
2010-11-09 11:05:00,19.71,19.71,19.71,19.71,300.0,19.0546,19.0546,19.0546,19.0546,300.0
2010-11-09 11:10:00,19.71,19.71,19.71,19.71,0.0,19.0546,19.0546,19.0546,19.0546,0.0
2010-11-09 11:15:00,19.69,19.69,19.69,19.69,3000.0,19.0353,19.0353,19.0353,19.0353,3000.0
2010-11-09 11:20:00,19.68,19.68,19.68,19.68,3000.0,19.0256,19.0256,19.0256,19.0256,3000.0
2010-11-09 11:25:00,19.68,19.68,19.68,19.68,0.0,19.0256,19.0256,19.0256,19.0256,0.0
2010-11-09 11:30:00,19.68,19.68,19.68,19.68,0.0,19.0256,19.0256,19.0256,19.0256,0.0
2010-11-09 11:35:00,19.68,19.68,19.68,19.68,600.0,19.0256,19.0256,19.0256,19.0256,600.0
2010-11-09 11:40:00,19.68,19.68,19.68,19.68,0.0,19.0256,19.0256,19.0256,19.0256,0.0
2010-11-09 11:45:00,19.69,19.69,19.69,19.69,300.0,19.0353,19.0353,19.0353,19.0353,300.0
2010-11-09 11:50:00,19.69,19.69,19.69,19.69,0.0,19.0353,19.0353,19.0353,19.0353,0.0
2010-11-09 11:55:00,19.69,19.69,19.69,19.69,0.0,19.0353,19.0353,19.0353,19.0353,0.0
2010-11-09 12:00:00,19.69,19.69,19.69,19.69,0.0,19.0353,19.0353,19.0353,19.0353,0.0
2010-11-09 12:05:00,19.69,19.69,19.69,19.69,0.0,19.0353,19.0353,19.0353,19.0353,0.0
2010-11-09 12:10:00,19.68,19.68,19.68,19.68,300.0,19.0256,19.0256,19.0256,19.0256,300.0
2010-11-09 12:15:00,19.68,19.68,19.68,19.68,0.0,19.0256,19.0256,19.0256,19.0256,0.0
2010-11-09 12:20:00,19.69,19.69,19.69,19.69,300.0,19.0353,19.0353,19.0353,19.0353,300.0
2010-11-09 12:25:00,19.69,19.69,19.69,19.69,0.0,19.0353,19.0353,19.0353,19.0353,0.0
2010-11-09 12:30:00,19.68,19.68,19.68,19.68,300.0,19.0256,19.0256,19.0256,19.0256,300.0
2010-11-09 12:35:00,19.68,19.68,19.68,19.68,0.0,19.0256,19.0256,19.0256,19.0256,0.0
2010-11-09 12:40:00,19.68,19.68,19.68,19.68,0.0,19.0256,19.0256,19.0256,19.0256,0.0
2010-11-09 12:45:00,19.64,19.64,19.64,19.64,600.0,18.9869,18.9869,18.9869,18.9869,600.0
2010-11-09 12:50:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-11-09 12:55:00,19.65,19.65,19.65,19.65,1200.0,18.9966,18.9966,18.9966,18.9966,1200.0
2010-11-09 13:00:00,19.65,19.65,19.65,19.65,0.0,18.9966,18.9966,18.9966,18.9966,0.0
2010-11-09 13:05:00,19.65,19.65,19.65,19.65,0.0,18.9966,18.9966,18.9966,18.9966,0.0
2010-11-09 13:10:00,19.68,19.68,19.68,19.68,1500.0,19.0256,19.0256,19.0256,19.0256,1500.0
2010-11-09 13:15:00,19.68,19.68,19.68,19.68,300.0,19.0256,19.0256,19.0256,19.0256,300.0
2010-11-09 13:20:00,19.68,19.68,19.68,19.68,0.0,19.0256,19.0256,19.0256,19.0256,0.0
2010-11-09 13:25:00,19.67,19.67,19.67,19.67,900.0,19.0159,19.0159,19.0159,19.0159,900.0
2010-11-09 13:30:00,19.66,19.66,19.66,19.66,300.0,19.0063,19.0063,19.0063,19.0063,300.0
2010-11-09 13:35:00,19.67,19.67,19.67,19.67,600.0,19.0159,19.0159,19.0159,19.0159,600.0
2010-11-09 13:40:00,19.64,19.64,19.64,19.64,300.0,18.9869,18.9869,18.9869,18.9869,300.0
2010-11-09 13:45:00,19.63,19.63,19.63,19.63,1200.0,18.9773,18.9773,18.9773,18.9773,1200.0
2010-11-09 13:50:00,19.65,19.65,19.65,19.65,900.0,18.9966,18.9966,18.9966,18.9966,900.0
2010-11-09 13:55:00,19.65,19.65,19.65,19.65,0.0,18.9966,18.9966,18.9966,18.9966,0.0
2010-11-09 14:00:00,19.65,19.65,19.64,19.64,900.0,18.9966,18.9966,18.9869,18.9869,900.0
2010-11-09 14:05:00,19.66,19.66,19.66,19.66,1200.0,19.0063,19.0063,19.0063,19.0063,1200.0
2010-11-09 14:10:00,19.65,19.65,19.65,19.65,300.0,18.9966,18.9966,18.9966,18.9966,300.0
2010-11-09 14:15:00,19.65,19.65,19.65,19.65,0.0,18.9966,18.9966,18.9966,18.9966,0.0
2010-11-09 14:20:00,19.65,19.65,19.65,19.65,0.0,18.9966,18.9966,18.9966,18.9966,0.0
2010-11-09 14:25:00,19.65,19.65,19.65,19.65,0.0,18.9966,18.9966,18.9966,18.9966,0.0
2010-11-09 14:30:00,19.68,19.68,19.68,19.68,600.0,19.0256,19.0256,19.0256,19.0256,600.0
2010-11-09 14:35:00,19.69,19.69,19.69,19.69,300.0,19.0353,19.0353,19.0353,19.0353,300.0
2010-11-09 14:40:00,19.68,19.68,19.68,19.68,300.0,19.0256,19.0256,19.0256,19.0256,300.0
2010-11-09 14:45:00,19.69,19.69,19.69,19.69,300.0,19.0353,19.0353,19.0353,19.0353,300.0
2010-11-09 14:50:00,19.69,19.69,19.69,19.69,0.0,19.0353,19.0353,19.0353,19.0353,0.0
2010-11-09 14:55:00,19.69,19.69,19.69,19.69,0.0,19.0353,19.0353,19.0353,19.0353,0.0
2010-11-09 15:00:00,19.67,19.67,19.67,19.67,3000.0,19.0159,19.0159,19.0159,19.0159,3000.0
2010-11-09 15:05:00,19.66,19.66,19.66,19.66,300.0,19.0063,19.0063,19.0063,19.0063,300.0
2010-11-09 15:10:00,19.66,19.66,19.66,19.66,0.0,19.0063,19.0063,19.0063,19.0063,0.0
2010-11-09 15:15:00,19.65,19.65,19.65,19.65,600.0,18.9966,18.9966,18.9966,18.9966,600.0
2010-11-09 15:20:00,19.62,19.62,19.62,19.62,300.0,18.9676,18.9676,18.9676,18.9676,300.0
2010-11-09 15:25:00,19.62,19.63,19.62,19.63,900.0,18.9676,18.9773,18.9676,18.9773,900.0
2010-11-09 15:30:00,19.63,19.63,19.63,19.63,0.0,18.9773,18.9773,18.9773,18.9773,0.0
2010-11-09 15:35:00,19.59,19.59,19.58,19.58,3300.0,18.9386,18.9386,18.9289,18.9289,3300.0
2010-11-09 15:40:00,19.55,19.57,19.55,19.57,4200.0,18.8999,18.9193,18.8999,18.9193,4200.0
2010-11-09 15:45:00,19.57,19.57,19.55,19.55,2100.0,18.9193,18.9193,18.8999,18.8999,2100.0
2010-11-09 15:50:00,19.55,19.57,19.55,19.56,6600.0,18.8999,18.9193,18.8999,18.9096,6600.0
2010-11-09 15:55:00,19.57,19.6,19.57,19.6,10200.0,18.9193,18.9483,18.9193,18.9483,10200.0
2010-11-10 09:30:00,19.62,19.64,19.59,19.59,6600.0,18.9676,18.9869,18.9386,18.9386,6600.0
2010-11-10 09:35:00,19.6,19.6,19.6,19.6,300.0,18.9483,18.9483,18.9483,18.9483,300.0
2010-11-10 09:40:00,19.57,19.57,19.57,19.57,2100.0,18.9193,18.9193,18.9193,18.9193,2100.0
2010-11-10 09:45:00,19.59,19.59,19.59,19.59,2400.0,18.9386,18.9386,18.9386,18.9386,2400.0
2010-11-10 09:50:00,19.59,19.59,19.54,19.54,3900.0,18.9386,18.9386,18.8902,18.8902,3900.0
2010-11-10 09:55:00,19.55,19.56,19.52,19.52,1200.0,18.8999,18.9096,18.8709,18.8709,1200.0
2010-11-10 10:00:00,19.52,19.52,19.52,19.52,900.0,18.8709,18.8709,18.8709,18.8709,900.0
2010-11-10 10:05:00,19.5,19.5,19.47,19.47,3900.0,18.8516,18.8516,18.8226,18.8226,3900.0
2010-11-10 10:10:00,19.49,19.5,19.49,19.5,900.0,18.8419,18.8516,18.8419,18.8516,900.0
2010-11-10 10:15:00,19.49,19.49,19.49,19.49,300.0,18.8419,18.8419,18.8419,18.8419,300.0
2010-11-10 10:20:00,19.49,19.51,19.49,19.5,1800.0,18.8419,18.8612,18.8419,18.8516,1800.0
2010-11-10 10:25:00,19.49,19.49,19.47,19.47,1800.0,18.8419,18.8419,18.8226,18.8226,1800.0
2010-11-10 10:30:00,19.48,19.51,19.48,19.5,1500.0,18.8322,18.8612,18.8322,18.8516,1500.0
2010-11-10 10:35:00,19.51,19.51,19.49,19.51,900.0,18.8612,18.8612,18.8419,18.8612,900.0
2010-11-10 10:40:00,19.5,19.5,19.5,19.5,3000.0,18.8516,18.8516,18.8516,18.8516,3000.0
2010-11-10 10:45:00,19.49,19.49,19.48,19.48,1200.0,18.8419,18.8419,18.8322,18.8322,1200.0
2010-11-10 10:50:00,19.48,19.49,19.48,19.49,1800.0,18.8322,18.8419,18.8322,18.8419,1800.0
2010-11-10 10:55:00,19.49,19.49,19.49,19.49,1800.0,18.8419,18.8419,18.8419,18.8419,1800.0
2010-11-10 11:00:00,19.48,19.51,19.48,19.51,1200.0,18.8322,18.8612,18.8322,18.8612,1200.0
2010-11-10 11:05:00,19.51,19.51,19.51,19.51,0.0,18.8612,18.8612,18.8612,18.8612,0.0
2010-11-10 11:10:00,19.51,19.51,19.51,19.51,0.0,18.8612,18.8612,18.8612,18.8612,0.0
2010-11-10 11:15:00,19.51,19.51,19.51,19.51,0.0,18.8612,18.8612,18.8612,18.8612,0.0
2010-11-10 11:20:00,19.51,19.51,19.51,19.51,0.0,18.8612,18.8612,18.8612,18.8612,0.0
2010-11-10 11:25:00,19.49,19.49,19.49,19.49,600.0,18.8419,18.8419,18.8419,18.8419,600.0
2010-11-10 11:30:00,19.53,19.53,19.52,19.52,2100.0,18.8806,18.8806,18.8709,18.8709,2100.0
2010-11-10 11:35:00,19.51,19.53,19.51,19.53,1500.0,18.8612,18.8806,18.8612,18.8806,1500.0
2010-11-10 11:40:00,19.53,19.53,19.53,19.53,300.0,18.8806,18.8806,18.8806,18.8806,300.0
2010-11-10 11:45:00,19.53,19.53,19.53,19.53,0.0,18.8806,18.8806,18.8806,18.8806,0.0
2010-11-10 11:50:00,19.56,19.56,19.55,19.55,2400.0,18.9096,18.9096,18.8999,18.8999,2400.0
2010-11-10 11:55:00,19.57,19.57,19.57,19.57,10200.0,18.9193,18.9193,18.9193,18.9193,10200.0
2010-11-10 12:00:00,19.56,19.56,19.56,19.56,1200.0,18.9096,18.9096,18.9096,18.9096,1200.0
2010-11-10 12:05:00,19.56,19.56,19.56,19.56,0.0,18.9096,18.9096,18.9096,18.9096,0.0
2010-11-10 12:10:00,19.56,19.56,19.56,19.56,0.0,18.9096,18.9096,18.9096,18.9096,0.0
2010-11-10 12:15:00,19.56,19.56,19.56,19.56,0.0,18.9096,18.9096,18.9096,18.9096,0.0
2010-11-10 12:20:00,19.58,19.58,19.58,19.58,300.0,18.9289,18.9289,18.9289,18.9289,300.0
2010-11-10 12:25:00,19.59,19.59,19.58,19.59,4800.0,18.9386,18.9386,18.9289,18.9386,4800.0
2010-11-10 12:30:00,19.6,19.6,19.6,19.6,1200.0,18.9483,18.9483,18.9483,18.9483,1200.0
2010-11-10 12:35:00,19.6,19.6,19.6,19.6,0.0,18.9483,18.9483,18.9483,18.9483,0.0
2010-11-10 12:40:00,19.57,19.57,19.57,19.57,600.0,18.9193,18.9193,18.9193,18.9193,600.0
2010-11-10 12:45:00,19.57,19.57,19.57,19.57,0.0,18.9193,18.9193,18.9193,18.9193,0.0
2010-11-10 12:50:00,19.57,19.57,19.57,19.57,0.0,18.9193,18.9193,18.9193,18.9193,0.0
2010-11-10 12:55:00,19.57,19.57,19.57,19.57,0.0,18.9193,18.9193,18.9193,18.9193,0.0
2010-11-10 13:00:00,19.56,19.56,19.56,19.56,1500.0,18.9096,18.9096,18.9096,18.9096,1500.0
2010-11-10 13:05:00,19.58,19.58,19.56,19.58,2400.0,18.9289,18.9289,18.9096,18.9289,2400.0
2010-11-10 13:10:00,19.59,19.59,19.59,19.59,600.0,18.9386,18.9386,18.9386,18.9386,600.0
2010-11-10 13:15:00,19.6,19.64,19.6,19.64,9300.0,18.9483,18.9869,18.9483,18.9869,9300.0
2010-11-10 13:20:00,19.62,19.62,19.62,19.62,300.0,18.9676,18.9676,18.9676,18.9676,300.0
2010-11-10 13:25:00,19.62,19.62,19.62,19.62,0.0,18.9676,18.9676,18.9676,18.9676,0.0
2010-11-10 13:30:00,19.63,19.64,19.63,19.64,10500.0,18.9773,18.9869,18.9773,18.9869,10500.0
2010-11-10 13:35:00,19.64,19.64,19.64,19.64,1800.0,18.9869,18.9869,18.9869,18.9869,1800.0
2010-11-10 13:40:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-11-10 13:45:00,19.64,19.64,19.64,19.64,300.0,18.9869,18.9869,18.9869,18.9869,300.0
2010-11-10 13:50:00,19.63,19.63,19.63,19.63,1200.0,18.9773,18.9773,18.9773,18.9773,1200.0
2010-11-10 13:55:00,19.64,19.65,19.64,19.65,600.0,18.9869,18.9966,18.9869,18.9966,600.0
2010-11-10 14:00:00,19.65,19.66,19.65,19.66,1500.0,18.9966,19.0063,18.9966,19.0063,1500.0
2010-11-10 14:05:00,19.68,19.69,19.68,19.69,2100.0,19.0256,19.0353,19.0256,19.0353,2100.0
2010-11-10 14:10:00,19.68,19.69,19.68,19.69,600.0,19.0256,19.0353,19.0256,19.0353,600.0
2010-11-10 14:15:00,19.68,19.68,19.68,19.68,1200.0,19.0256,19.0256,19.0256,19.0256,1200.0
2010-11-10 14:20:00,19.69,19.69,19.66,19.66,1500.0,19.0353,19.0353,19.0063,19.0063,1500.0
2010-11-10 14:25:00,19.69,19.69,19.69,19.69,300.0,19.0353,19.0353,19.0353,19.0353,300.0
2010-11-10 14:30:00,19.68,19.68,19.68,19.68,300.0,19.0256,19.0256,19.0256,19.0256,300.0
2010-11-10 14:35:00,19.7,19.7,19.7,19.7,300.0,19.0449,19.0449,19.0449,19.0449,300.0
2010-11-10 14:40:00,19.69,19.69,19.69,19.69,600.0,19.0353,19.0353,19.0353,19.0353,600.0
2010-11-10 14:45:00,19.69,19.69,19.69,19.69,0.0,19.0353,19.0353,19.0353,19.0353,0.0
2010-11-10 14:50:00,19.71,19.72,19.71,19.72,2100.0,19.0546,19.0643,19.0546,19.0643,2100.0
2010-11-10 14:55:00,19.74,19.74,19.74,19.74,300.0,19.0836,19.0836,19.0836,19.0836,300.0
2010-11-10 15:00:00,19.73,19.74,19.7,19.7,3000.0,19.0739,19.0836,19.0449,19.0449,3000.0
2010-11-10 15:05:00,19.72,19.72,19.71,19.71,1200.0,19.0643,19.0643,19.0546,19.0546,1200.0
2010-11-10 15:10:00,19.71,19.71,19.71,19.71,0.0,19.0546,19.0546,19.0546,19.0546,0.0
2010-11-10 15:15:00,19.72,19.72,19.71,19.71,2100.0,19.0643,19.0643,19.0546,19.0546,2100.0
2010-11-10 15:20:00,19.72,19.72,19.72,19.72,300.0,19.0643,19.0643,19.0643,19.0643,300.0
2010-11-10 15:25:00,19.73,19.73,19.73,19.73,300.0,19.0739,19.0739,19.0739,19.0739,300.0
2010-11-10 15:30:00,19.74,19.76,19.74,19.76,900.0,19.0836,19.1029,19.0836,19.1029,900.0
2010-11-10 15:35:00,19.74,19.74,19.74,19.74,300.0,19.0836,19.0836,19.0836,19.0836,300.0
2010-11-10 15:40:00,19.75,19.75,19.75,19.75,300.0,19.0933,19.0933,19.0933,19.0933,300.0
2010-11-10 15:45:00,19.75,19.75,19.75,19.75,0.0,19.0933,19.0933,19.0933,19.0933,0.0
2010-11-10 15:50:00,19.74,19.74,19.74,19.74,600.0,19.0836,19.0836,19.0836,19.0836,600.0
2010-11-10 15:55:00,19.74,19.75,19.74,19.75,6300.0,19.0836,19.0933,19.0836,19.0933,6300.0
2010-11-11 09:30:00,19.53,19.63,19.53,19.63,1500.0,18.8806,18.9773,18.8806,18.9773,1500.0
2010-11-11 09:35:00,19.62,19.62,19.62,19.62,150600.0,18.9676,18.9676,18.9676,18.9676,150600.0
2010-11-11 09:40:00,19.59,19.62,19.58,19.58,3300.0,18.9386,18.9676,18.9289,18.9289,3300.0
2010-11-11 09:45:00,19.57,19.63,19.57,19.63,7200.0,18.9193,18.9773,18.9193,18.9773,7200.0
2010-11-11 09:50:00,19.64,19.64,19.64,19.64,300.0,18.9869,18.9869,18.9869,18.9869,300.0
2010-11-11 09:55:00,19.67,19.67,19.67,19.67,5700.0,19.0159,19.0159,19.0159,19.0159,5700.0
2010-11-11 10:00:00,19.66,19.68,19.66,19.67,1800.0,19.0063,19.0256,19.0063,19.0159,1800.0
2010-11-11 10:05:00,19.7,19.7,19.7,19.7,300.0,19.0449,19.0449,19.0449,19.0449,300.0
2010-11-11 10:10:00,19.71,19.71,19.71,19.71,300.0,19.0546,19.0546,19.0546,19.0546,300.0
2010-11-11 10:15:00,19.71,19.71,19.71,19.71,0.0,19.0546,19.0546,19.0546,19.0546,0.0
2010-11-11 10:20:00,19.71,19.71,19.71,19.71,0.0,19.0546,19.0546,19.0546,19.0546,0.0
2010-11-11 10:25:00,19.71,19.71,19.71,19.71,0.0,19.0546,19.0546,19.0546,19.0546,0.0
2010-11-11 10:30:00,19.71,19.71,19.71,19.71,0.0,19.0546,19.0546,19.0546,19.0546,0.0
2010-11-11 10:35:00,19.71,19.71,19.71,19.71,0.0,19.0546,19.0546,19.0546,19.0546,0.0
2010-11-11 10:40:00,19.71,19.71,19.7,19.7,600.0,19.0546,19.0546,19.0449,19.0449,600.0
2010-11-11 10:45:00,19.7,19.7,19.7,19.7,0.0,19.0449,19.0449,19.0449,19.0449,0.0
2010-11-11 10:50:00,19.71,19.71,19.71,19.71,600.0,19.0546,19.0546,19.0546,19.0546,600.0
2010-11-11 10:55:00,19.75,19.75,19.75,19.75,300.0,19.0933,19.0933,19.0933,19.0933,300.0
2010-11-11 11:00:00,19.74,19.74,19.74,19.74,600.0,19.0836,19.0836,19.0836,19.0836,600.0
2010-11-11 11:05:00,19.74,19.74,19.73,19.73,600.0,19.0836,19.0836,19.0739,19.0739,600.0
2010-11-11 11:10:00,19.73,19.73,19.73,19.73,0.0,19.0739,19.0739,19.0739,19.0739,0.0
2010-11-11 11:15:00,19.73,19.73,19.73,19.73,0.0,19.0739,19.0739,19.0739,19.0739,0.0
2010-11-11 11:20:00,19.73,19.73,19.73,19.73,600.0,19.0739,19.0739,19.0739,19.0739,600.0
2010-11-11 11:25:00,19.74,19.74,19.73,19.73,900.0,19.0836,19.0836,19.0739,19.0739,900.0
2010-11-11 11:30:00,19.73,19.73,19.73,19.73,0.0,19.0739,19.0739,19.0739,19.0739,0.0
2010-11-11 11:35:00,19.75,19.75,19.75,19.75,300.0,19.0933,19.0933,19.0933,19.0933,300.0
2010-11-11 11:40:00,19.75,19.75,19.75,19.75,0.0,19.0933,19.0933,19.0933,19.0933,0.0
2010-11-11 11:45:00,19.76,19.76,19.76,19.76,300.0,19.1029,19.1029,19.1029,19.1029,300.0
2010-11-11 11:50:00,19.76,19.76,19.76,19.76,0.0,19.1029,19.1029,19.1029,19.1029,0.0
2010-11-11 11:55:00,19.77,19.77,19.77,19.77,300.0,19.1126,19.1126,19.1126,19.1126,300.0
2010-11-11 12:00:00,19.78,19.78,19.78,19.78,300.0,19.1223,19.1223,19.1223,19.1223,300.0
2010-11-11 12:05:00,19.8,19.8,19.8,19.8,900.0,19.1416,19.1416,19.1416,19.1416,900.0
2010-11-11 12:10:00,19.8,19.8,19.8,19.8,0.0,19.1416,19.1416,19.1416,19.1416,0.0
2010-11-11 12:15:00,19.81,19.81,19.8,19.8,600.0,19.1513,19.1513,19.1416,19.1416,600.0
2010-11-11 12:20:00,19.82,19.82,19.82,19.82,1200.0,19.1609,19.1609,19.1609,19.1609,1200.0
2010-11-11 12:25:00,19.8,19.8,19.8,19.8,9900.0,19.1416,19.1416,19.1416,19.1416,9900.0
2010-11-11 12:30:00,19.79,19.79,19.79,19.79,600.0,19.1319,19.1319,19.1319,19.1319,600.0
2010-11-11 12:35:00,19.78,19.78,19.78,19.78,600.0,19.1223,19.1223,19.1223,19.1223,600.0
2010-11-11 12:40:00,19.78,19.78,19.78,19.78,0.0,19.1223,19.1223,19.1223,19.1223,0.0
2010-11-11 12:45:00,19.78,19.78,19.78,19.78,0.0,19.1223,19.1223,19.1223,19.1223,0.0
2010-11-11 12:50:00,19.78,19.78,19.78,19.78,300.0,19.1223,19.1223,19.1223,19.1223,300.0
2010-11-11 12:55:00,19.78,19.78,19.78,19.78,0.0,19.1223,19.1223,19.1223,19.1223,0.0
2010-11-11 13:00:00,19.79,19.79,19.79,19.79,1500.0,19.1319,19.1319,19.1319,19.1319,1500.0
2010-11-11 13:05:00,19.79,19.79,19.79,19.79,0.0,19.1319,19.1319,19.1319,19.1319,0.0
2010-11-11 13:10:00,19.79,19.79,19.79,19.79,0.0,19.1319,19.1319,19.1319,19.1319,0.0
2010-11-11 13:15:00,19.81,19.81,19.81,19.81,300.0,19.1513,19.1513,19.1513,19.1513,300.0
2010-11-11 13:20:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-11 13:25:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-11 13:30:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-11 13:35:00,19.82,19.84,19.82,19.83,3300.0,19.1609,19.1803,19.1609,19.1706,3300.0
2010-11-11 13:40:00,19.83,19.83,19.83,19.83,0.0,19.1706,19.1706,19.1706,19.1706,0.0
2010-11-11 13:45:00,19.87,19.87,19.87,19.87,600.0,19.2093,19.2093,19.2093,19.2093,600.0
2010-11-11 13:50:00,19.87,19.87,19.87,19.87,900.0,19.2093,19.2093,19.2093,19.2093,900.0
2010-11-11 13:55:00,19.87,19.87,19.87,19.87,1500.0,19.2093,19.2093,19.2093,19.2093,1500.0
2010-11-11 14:00:00,19.85,19.85,19.85,19.85,36600.0,19.1899,19.1899,19.1899,19.1899,36600.0
2010-11-11 14:05:00,19.85,19.85,19.85,19.85,0.0,19.1899,19.1899,19.1899,19.1899,0.0
2010-11-11 14:10:00,19.83,19.85,19.83,19.85,900.0,19.1706,19.1899,19.1706,19.1899,900.0
2010-11-11 14:15:00,19.85,19.85,19.85,19.85,600.0,19.1899,19.1899,19.1899,19.1899,600.0
2010-11-11 14:20:00,19.85,19.85,19.85,19.85,0.0,19.1899,19.1899,19.1899,19.1899,0.0
2010-11-11 14:25:00,19.85,19.85,19.85,19.85,0.0,19.1899,19.1899,19.1899,19.1899,0.0
2010-11-11 14:30:00,19.85,19.85,19.85,19.85,0.0,19.1899,19.1899,19.1899,19.1899,0.0
2010-11-11 14:35:00,19.84,19.84,19.83,19.83,1500.0,19.1803,19.1803,19.1706,19.1706,1500.0
2010-11-11 14:40:00,19.83,19.83,19.83,19.83,0.0,19.1706,19.1706,19.1706,19.1706,0.0
2010-11-11 14:45:00,19.84,19.85,19.83,19.84,4800.0,19.1803,19.1899,19.1706,19.1803,4800.0
2010-11-11 14:50:00,19.85,19.85,19.83,19.83,900.0,19.1899,19.1899,19.1706,19.1706,900.0
2010-11-11 14:55:00,19.83,19.83,19.83,19.83,1500.0,19.1706,19.1706,19.1706,19.1706,1500.0
2010-11-11 15:00:00,19.83,19.83,19.83,19.83,0.0,19.1706,19.1706,19.1706,19.1706,0.0
2010-11-11 15:05:00,19.85,19.85,19.85,19.85,300.0,19.1899,19.1899,19.1899,19.1899,300.0
2010-11-11 15:10:00,19.85,19.85,19.85,19.85,300.0,19.1899,19.1899,19.1899,19.1899,300.0
2010-11-11 15:15:00,19.85,19.85,19.85,19.85,4500.0,19.1899,19.1899,19.1899,19.1899,4500.0
2010-11-11 15:20:00,19.84,19.84,19.83,19.83,3300.0,19.1803,19.1803,19.1706,19.1706,3300.0
2010-11-11 15:25:00,19.83,19.83,19.83,19.83,0.0,19.1706,19.1706,19.1706,19.1706,0.0
2010-11-11 15:30:00,19.82,19.82,19.79,19.79,13500.0,19.1609,19.1609,19.1319,19.1319,13500.0
2010-11-11 15:35:00,19.8,19.8,19.79,19.79,600.0,19.1416,19.1416,19.1319,19.1319,600.0
2010-11-11 15:40:00,19.79,19.79,19.79,19.79,0.0,19.1319,19.1319,19.1319,19.1319,0.0
2010-11-11 15:45:00,19.8,19.8,19.8,19.8,300.0,19.1416,19.1416,19.1416,19.1416,300.0
2010-11-11 15:50:00,19.8,19.8,19.8,19.8,2100.0,19.1416,19.1416,19.1416,19.1416,2100.0
2010-11-11 15:55:00,19.8,19.82,19.8,19.8,18000.0,19.1416,19.1609,19.1416,19.1416,18000.0
2010-11-12 09:30:00,19.6,19.72,19.6,19.72,6600.0,18.9483,19.0643,18.9483,19.0643,6600.0
2010-11-12 09:35:00,19.68,19.68,19.66,19.66,1500.0,19.0256,19.0256,19.0063,19.0063,1500.0
2010-11-12 09:40:00,19.63,19.65,19.63,19.65,900.0,18.9773,18.9966,18.9773,18.9966,900.0
2010-11-12 09:45:00,19.67,19.67,19.67,19.67,300.0,19.0159,19.0159,19.0159,19.0159,300.0
2010-11-12 09:50:00,19.68,19.73,19.68,19.73,1800.0,19.0256,19.0739,19.0256,19.0739,1800.0
2010-11-12 09:55:00,19.73,19.73,19.73,19.73,0.0,19.0739,19.0739,19.0739,19.0739,0.0
2010-11-12 10:00:00,19.68,19.68,19.68,19.68,3000.0,19.0256,19.0256,19.0256,19.0256,3000.0
2010-11-12 10:05:00,19.69,19.69,19.68,19.68,1200.0,19.0353,19.0353,19.0256,19.0256,1200.0
2010-11-12 10:10:00,19.72,19.72,19.7,19.7,1200.0,19.0643,19.0643,19.0449,19.0449,1200.0
2010-11-12 10:15:00,19.73,19.74,19.71,19.72,2400.0,19.0739,19.0836,19.0546,19.0643,2400.0
2010-11-12 10:20:00,19.7,19.7,19.7,19.7,300.0,19.0449,19.0449,19.0449,19.0449,300.0
2010-11-12 10:25:00,19.7,19.7,19.7,19.7,0.0,19.0449,19.0449,19.0449,19.0449,0.0
2010-11-12 10:30:00,19.69,19.69,19.69,19.69,600.0,19.0353,19.0353,19.0353,19.0353,600.0
2010-11-12 10:35:00,19.66,19.66,19.66,19.66,300.0,19.0063,19.0063,19.0063,19.0063,300.0
2010-11-12 10:40:00,19.66,19.66,19.66,19.66,0.0,19.0063,19.0063,19.0063,19.0063,0.0
2010-11-12 10:45:00,19.67,19.67,19.67,19.67,300.0,19.0159,19.0159,19.0159,19.0159,300.0
2010-11-12 10:50:00,19.67,19.67,19.67,19.67,0.0,19.0159,19.0159,19.0159,19.0159,0.0
2010-11-12 10:55:00,19.6,19.6,19.6,19.6,1500.0,18.9483,18.9483,18.9483,18.9483,1500.0
2010-11-12 11:00:00,19.6,19.6,19.6,19.6,2100.0,18.9483,18.9483,18.9483,18.9483,2100.0
2010-11-12 11:05:00,19.59,19.59,19.59,19.59,300.0,18.9386,18.9386,18.9386,18.9386,300.0
2010-11-12 11:10:00,19.55,19.56,19.55,19.56,1800.0,18.8999,18.9096,18.8999,18.9096,1800.0
2010-11-12 11:15:00,19.56,19.57,19.56,19.57,1200.0,18.9096,18.9193,18.9096,18.9193,1200.0
2010-11-12 11:20:00,19.57,19.57,19.57,19.57,0.0,18.9193,18.9193,18.9193,18.9193,0.0
2010-11-12 11:25:00,19.62,19.62,19.62,19.62,600.0,18.9676,18.9676,18.9676,18.9676,600.0
2010-11-12 11:30:00,19.62,19.62,19.62,19.62,900.0,18.9676,18.9676,18.9676,18.9676,900.0
2010-11-12 11:35:00,19.62,19.62,19.62,19.62,0.0,18.9676,18.9676,18.9676,18.9676,0.0
2010-11-12 11:40:00,19.6,19.6,19.6,19.6,300.0,18.9483,18.9483,18.9483,18.9483,300.0
2010-11-12 11:45:00,19.6,19.6,19.6,19.6,300.0,18.9483,18.9483,18.9483,18.9483,300.0
2010-11-12 11:50:00,19.57,19.57,19.57,19.57,300.0,18.9193,18.9193,18.9193,18.9193,300.0
2010-11-12 11:55:00,19.57,19.57,19.57,19.57,0.0,18.9193,18.9193,18.9193,18.9193,0.0
2010-11-12 12:00:00,19.57,19.57,19.57,19.57,0.0,18.9193,18.9193,18.9193,18.9193,0.0
2010-11-12 12:05:00,19.57,19.57,19.57,19.57,0.0,18.9193,18.9193,18.9193,18.9193,0.0
2010-11-12 12:10:00,19.57,19.57,19.57,19.57,0.0,18.9193,18.9193,18.9193,18.9193,0.0
2010-11-12 12:15:00,19.56,19.56,19.55,19.55,1800.0,18.9096,18.9096,18.8999,18.8999,1800.0
2010-11-12 12:20:00,19.5,19.51,19.5,19.51,2400.0,18.8516,18.8612,18.8516,18.8612,2400.0
2010-11-12 12:25:00,19.5,19.5,19.48,19.48,600.0,18.8516,18.8516,18.8322,18.8322,600.0
2010-11-12 12:30:00,19.49,19.5,19.48,19.48,2100.0,18.8419,18.8516,18.8322,18.8322,2100.0
2010-11-12 12:35:00,19.46,19.46,19.46,19.46,600.0,18.8129,18.8129,18.8129,18.8129,600.0
2010-11-12 12:40:00,19.48,19.48,19.48,19.48,900.0,18.8322,18.8322,18.8322,18.8322,900.0
2010-11-12 12:45:00,19.48,19.48,19.47,19.47,6900.0,18.8322,18.8322,18.8226,18.8226,6900.0
2010-11-12 12:50:00,19.46,19.46,19.46,19.46,8100.0,18.8129,18.8129,18.8129,18.8129,8100.0
2010-11-12 12:55:00,19.47,19.47,19.47,19.47,600.0,18.8226,18.8226,18.8226,18.8226,600.0
2010-11-12 13:00:00,19.44,19.44,19.44,19.44,600.0,18.7936,18.7936,18.7936,18.7936,600.0
2010-11-12 13:05:00,19.47,19.47,19.47,19.47,15000.0,18.8226,18.8226,18.8226,18.8226,15000.0
2010-11-12 13:10:00,19.47,19.47,19.47,19.47,0.0,18.8226,18.8226,18.8226,18.8226,0.0
2010-11-12 13:15:00,19.48,19.48,19.48,19.48,1200.0,18.8322,18.8322,18.8322,18.8322,1200.0
2010-11-12 13:20:00,19.49,19.49,19.49,19.49,300.0,18.8419,18.8419,18.8419,18.8419,300.0
2010-11-12 13:25:00,19.49,19.49,19.49,19.49,0.0,18.8419,18.8419,18.8419,18.8419,0.0
2010-11-12 13:30:00,19.49,19.49,19.49,19.49,0.0,18.8419,18.8419,18.8419,18.8419,0.0
2010-11-12 13:35:00,19.52,19.52,19.52,19.52,2700.0,18.8709,18.8709,18.8709,18.8709,2700.0
2010-11-12 13:40:00,19.52,19.52,19.52,19.52,0.0,18.8709,18.8709,18.8709,18.8709,0.0
2010-11-12 13:45:00,19.51,19.51,19.51,19.51,1800.0,18.8612,18.8612,18.8612,18.8612,1800.0
2010-11-12 13:50:00,19.51,19.51,19.51,19.51,0.0,18.8612,18.8612,18.8612,18.8612,0.0
2010-11-12 13:55:00,19.5,19.5,19.5,19.5,600.0,18.8516,18.8516,18.8516,18.8516,600.0
2010-11-12 14:00:00,19.48,19.48,19.48,19.48,300.0,18.8322,18.8322,18.8322,18.8322,300.0
2010-11-12 14:05:00,19.48,19.48,19.48,19.48,0.0,18.8322,18.8322,18.8322,18.8322,0.0
2010-11-12 14:10:00,19.51,19.51,19.51,19.51,300.0,18.8612,18.8612,18.8612,18.8612,300.0
2010-11-12 14:15:00,19.51,19.51,19.51,19.51,300.0,18.8612,18.8612,18.8612,18.8612,300.0
2010-11-12 14:20:00,19.51,19.51,19.51,19.51,600.0,18.8612,18.8612,18.8612,18.8612,600.0
2010-11-12 14:25:00,19.51,19.51,19.5,19.5,1200.0,18.8612,18.8612,18.8516,18.8516,1200.0
2010-11-12 14:30:00,19.5,19.5,19.5,19.5,600.0,18.8516,18.8516,18.8516,18.8516,600.0
2010-11-12 14:35:00,19.52,19.53,19.52,19.53,900.0,18.8709,18.8806,18.8709,18.8806,900.0
2010-11-12 14:40:00,19.51,19.51,19.51,19.51,300.0,18.8612,18.8612,18.8612,18.8612,300.0
2010-11-12 14:45:00,19.51,19.51,19.51,19.51,0.0,18.8612,18.8612,18.8612,18.8612,0.0
2010-11-12 14:50:00,19.52,19.52,19.52,19.52,1500.0,18.8709,18.8709,18.8709,18.8709,1500.0
2010-11-12 14:55:00,19.52,19.52,19.52,19.52,0.0,18.8709,18.8709,18.8709,18.8709,0.0
2010-11-12 15:00:00,19.52,19.52,19.52,19.52,900.0,18.8709,18.8709,18.8709,18.8709,900.0
2010-11-12 15:05:00,19.55,19.56,19.55,19.55,4200.0,18.8999,18.9096,18.8999,18.8999,4200.0
2010-11-12 15:10:00,19.56,19.56,19.56,19.56,300.0,18.9096,18.9096,18.9096,18.9096,300.0
2010-11-12 15:15:00,19.56,19.56,19.56,19.56,0.0,18.9096,18.9096,18.9096,18.9096,0.0
2010-11-12 15:20:00,19.56,19.56,19.54,19.54,2700.0,18.9096,18.9096,18.8902,18.8902,2700.0
2010-11-12 15:25:00,19.54,19.54,19.52,19.52,1200.0,18.8902,18.8902,18.8709,18.8709,1200.0
2010-11-12 15:30:00,19.53,19.53,19.53,19.53,300.0,18.8806,18.8806,18.8806,18.8806,300.0
2010-11-12 15:35:00,19.53,19.53,19.53,19.53,600.0,18.8806,18.8806,18.8806,18.8806,600.0
2010-11-12 15:40:00,19.51,19.51,19.5,19.51,3600.0,18.8612,18.8612,18.8516,18.8612,3600.0
2010-11-12 15:45:00,19.51,19.54,19.51,19.54,600.0,18.8612,18.8902,18.8612,18.8902,600.0
2010-11-12 15:50:00,19.53,19.54,19.52,19.54,2100.0,18.8806,18.8902,18.8709,18.8902,2100.0
2010-11-12 15:55:00,19.54,19.56,19.54,19.54,33600.0,18.8902,18.9096,18.8902,18.8902,33600.0
2010-11-15 09:30:00,19.6,19.74,19.6,19.74,2100.0,18.9483,19.0836,18.9483,19.0836,2100.0
2010-11-15 09:35:00,19.72,19.72,19.72,19.72,300.0,19.0643,19.0643,19.0643,19.0643,300.0
2010-11-15 09:40:00,19.73,19.73,19.73,19.73,5400.0,19.0739,19.0739,19.0739,19.0739,5400.0
2010-11-15 09:45:00,19.74,19.75,19.74,19.75,2100.0,19.0836,19.0933,19.0836,19.0933,2100.0
2010-11-15 09:50:00,19.74,19.74,19.74,19.74,3300.0,19.0836,19.0836,19.0836,19.0836,3300.0
2010-11-15 09:55:00,19.72,19.72,19.69,19.69,2700.0,19.0643,19.0643,19.0353,19.0353,2700.0
2010-11-15 10:00:00,19.67,19.67,19.67,19.67,1200.0,19.0159,19.0159,19.0159,19.0159,1200.0
2010-11-15 10:05:00,19.66,19.68,19.66,19.68,900.0,19.0063,19.0256,19.0063,19.0256,900.0
2010-11-15 10:10:00,19.68,19.68,19.68,19.68,2100.0,19.0256,19.0256,19.0256,19.0256,2100.0
2010-11-15 10:15:00,19.7,19.7,19.7,19.7,2400.0,19.0449,19.0449,19.0449,19.0449,2400.0
2010-11-15 10:20:00,19.69,19.69,19.69,19.69,600.0,19.0353,19.0353,19.0353,19.0353,600.0
2010-11-15 10:25:00,19.69,19.7,19.67,19.67,3900.0,19.0353,19.0449,19.0159,19.0159,3900.0
2010-11-15 10:30:00,19.67,19.68,19.67,19.68,900.0,19.0159,19.0256,19.0159,19.0256,900.0
2010-11-15 10:35:00,19.69,19.72,19.69,19.72,2700.0,19.0353,19.0643,19.0353,19.0643,2700.0
2010-11-15 10:40:00,19.72,19.72,19.72,19.72,0.0,19.0643,19.0643,19.0643,19.0643,0.0
2010-11-15 10:45:00,19.7,19.72,19.7,19.72,1200.0,19.0449,19.0643,19.0449,19.0643,1200.0
2010-11-15 10:50:00,19.7,19.7,19.7,19.7,2100.0,19.0449,19.0449,19.0449,19.0449,2100.0
2010-11-15 10:55:00,19.7,19.7,19.7,19.7,1800.0,19.0449,19.0449,19.0449,19.0449,1800.0
2010-11-15 11:00:00,19.71,19.71,19.69,19.69,900.0,19.0546,19.0546,19.0353,19.0353,900.0
2010-11-15 11:05:00,19.68,19.68,19.67,19.67,3000.0,19.0256,19.0256,19.0159,19.0159,3000.0
2010-11-15 11:10:00,19.68,19.68,19.68,19.68,900.0,19.0256,19.0256,19.0256,19.0256,900.0
2010-11-15 11:15:00,19.71,19.71,19.71,19.71,300.0,19.0546,19.0546,19.0546,19.0546,300.0
2010-11-15 11:20:00,19.72,19.72,19.72,19.72,600.0,19.0643,19.0643,19.0643,19.0643,600.0
2010-11-15 11:25:00,19.72,19.72,19.72,19.72,0.0,19.0643,19.0643,19.0643,19.0643,0.0
2010-11-15 11:30:00,19.73,19.73,19.73,19.73,600.0,19.0739,19.0739,19.0739,19.0739,600.0
2010-11-15 11:35:00,19.75,19.75,19.75,19.75,300.0,19.0933,19.0933,19.0933,19.0933,300.0
2010-11-15 11:40:00,19.75,19.76,19.75,19.76,1500.0,19.0933,19.1029,19.0933,19.1029,1500.0
2010-11-15 11:45:00,19.76,19.76,19.76,19.76,0.0,19.1029,19.1029,19.1029,19.1029,0.0
2010-11-15 11:50:00,19.78,19.78,19.78,19.78,300.0,19.1223,19.1223,19.1223,19.1223,300.0
2010-11-15 11:55:00,19.77,19.77,19.77,19.77,300.0,19.1126,19.1126,19.1126,19.1126,300.0
2010-11-15 12:00:00,19.77,19.77,19.77,19.77,300.0,19.1126,19.1126,19.1126,19.1126,300.0
2010-11-15 12:05:00,19.77,19.77,19.76,19.76,1500.0,19.1126,19.1126,19.1029,19.1029,1500.0
2010-11-15 12:10:00,19.73,19.73,19.73,19.73,600.0,19.0739,19.0739,19.0739,19.0739,600.0
2010-11-15 12:15:00,19.72,19.72,19.71,19.71,1500.0,19.0643,19.0643,19.0546,19.0546,1500.0
2010-11-15 12:20:00,19.72,19.72,19.69,19.69,600.0,19.0643,19.0643,19.0353,19.0353,600.0
2010-11-15 12:25:00,19.73,19.73,19.73,19.73,300.0,19.0739,19.0739,19.0739,19.0739,300.0
2010-11-15 12:30:00,19.73,19.73,19.72,19.72,600.0,19.0739,19.0739,19.0643,19.0643,600.0
2010-11-15 12:35:00,19.74,19.74,19.74,19.74,600.0,19.0836,19.0836,19.0836,19.0836,600.0
2010-11-15 12:40:00,19.74,19.74,19.74,19.74,300.0,19.0836,19.0836,19.0836,19.0836,300.0
2010-11-15 12:45:00,19.74,19.74,19.74,19.74,2700.0,19.0836,19.0836,19.0836,19.0836,2700.0
2010-11-15 12:50:00,19.75,19.75,19.75,19.75,600.0,19.0933,19.0933,19.0933,19.0933,600.0
2010-11-15 12:55:00,19.75,19.75,19.75,19.75,300.0,19.0933,19.0933,19.0933,19.0933,300.0
2010-11-15 13:00:00,19.75,19.75,19.75,19.75,300.0,19.0933,19.0933,19.0933,19.0933,300.0
2010-11-15 13:05:00,19.73,19.73,19.73,19.73,1200.0,19.0739,19.0739,19.0739,19.0739,1200.0
2010-11-15 13:10:00,19.73,19.73,19.73,19.73,1800.0,19.0739,19.0739,19.0739,19.0739,1800.0
2010-11-15 13:15:00,19.73,19.73,19.73,19.73,0.0,19.0739,19.0739,19.0739,19.0739,0.0
2010-11-15 13:20:00,19.73,19.73,19.73,19.73,0.0,19.0739,19.0739,19.0739,19.0739,0.0
2010-11-15 13:25:00,19.75,19.75,19.75,19.75,900.0,19.0933,19.0933,19.0933,19.0933,900.0
2010-11-15 13:30:00,19.75,19.75,19.75,19.75,900.0,19.0933,19.0933,19.0933,19.0933,900.0
2010-11-15 13:35:00,19.75,19.75,19.75,19.75,0.0,19.0933,19.0933,19.0933,19.0933,0.0
2010-11-15 13:40:00,19.75,19.75,19.75,19.75,0.0,19.0933,19.0933,19.0933,19.0933,0.0
2010-11-15 13:45:00,19.76,19.76,19.76,19.76,600.0,19.1029,19.1029,19.1029,19.1029,600.0
2010-11-15 13:50:00,19.76,19.76,19.76,19.76,300.0,19.1029,19.1029,19.1029,19.1029,300.0
2010-11-15 13:55:00,19.76,19.76,19.76,19.76,0.0,19.1029,19.1029,19.1029,19.1029,0.0
2010-11-15 14:00:00,19.75,19.75,19.75,19.75,300.0,19.0933,19.0933,19.0933,19.0933,300.0
2010-11-15 14:05:00,19.76,19.76,19.76,19.76,1200.0,19.1029,19.1029,19.1029,19.1029,1200.0
2010-11-15 14:10:00,19.75,19.75,19.75,19.75,12000.0,19.0933,19.0933,19.0933,19.0933,12000.0
2010-11-15 14:15:00,19.74,19.74,19.73,19.73,7500.0,19.0836,19.0836,19.0739,19.0739,7500.0
2010-11-15 14:20:00,19.73,19.75,19.73,19.74,3000.0,19.0739,19.0933,19.0739,19.0836,3000.0
2010-11-15 14:25:00,19.74,19.74,19.74,19.74,0.0,19.0836,19.0836,19.0836,19.0836,0.0
2010-11-15 14:30:00,19.74,19.74,19.74,19.74,1200.0,19.0836,19.0836,19.0836,19.0836,1200.0
2010-11-15 14:35:00,19.72,19.73,19.72,19.73,900.0,19.0643,19.0739,19.0643,19.0739,900.0
2010-11-15 14:40:00,19.73,19.73,19.73,19.73,0.0,19.0739,19.0739,19.0739,19.0739,0.0
2010-11-15 14:45:00,19.75,19.76,19.75,19.76,900.0,19.0933,19.1029,19.0933,19.1029,900.0
2010-11-15 14:50:00,19.75,19.75,19.75,19.75,600.0,19.0933,19.0933,19.0933,19.0933,600.0
2010-11-15 14:55:00,19.77,19.78,19.77,19.77,6600.0,19.1126,19.1223,19.1126,19.1126,6600.0
2010-11-15 15:00:00,19.75,19.75,19.75,19.75,300.0,19.0933,19.0933,19.0933,19.0933,300.0
2010-11-15 15:05:00,19.75,19.75,19.75,19.75,300.0,19.0933,19.0933,19.0933,19.0933,300.0
2010-11-15 15:10:00,19.75,19.75,19.75,19.75,900.0,19.0933,19.0933,19.0933,19.0933,900.0
2010-11-15 15:15:00,19.73,19.73,19.69,19.69,9300.0,19.0739,19.0739,19.0353,19.0353,9300.0
2010-11-15 15:20:00,19.71,19.71,19.68,19.68,2400.0,19.0546,19.0546,19.0256,19.0256,2400.0
2010-11-15 15:25:00,19.68,19.68,19.68,19.68,0.0,19.0256,19.0256,19.0256,19.0256,0.0
2010-11-15 15:30:00,19.68,19.68,19.68,19.68,0.0,19.0256,19.0256,19.0256,19.0256,0.0
2010-11-15 15:35:00,19.71,19.71,19.71,19.71,900.0,19.0546,19.0546,19.0546,19.0546,900.0
2010-11-15 15:40:00,19.71,19.72,19.71,19.72,3600.0,19.0546,19.0643,19.0546,19.0643,3600.0
2010-11-15 15:45:00,19.7,19.7,19.7,19.7,1200.0,19.0449,19.0449,19.0449,19.0449,1200.0
2010-11-15 15:50:00,19.68,19.68,19.68,19.68,300.0,19.0256,19.0256,19.0256,19.0256,300.0
2010-11-15 15:55:00,19.68,19.69,19.67,19.68,15000.0,19.0256,19.0353,19.0159,19.0256,15000.0
2010-11-16 09:30:00,19.52,19.52,19.5,19.5,1800.0,18.8709,18.8709,18.8516,18.8516,1800.0
2010-11-16 09:35:00,19.52,19.52,19.52,19.52,600.0,18.8709,18.8709,18.8709,18.8709,600.0
2010-11-16 09:40:00,19.52,19.52,19.52,19.52,0.0,18.8709,18.8709,18.8709,18.8709,0.0
2010-11-16 09:45:00,19.6,19.6,19.6,19.6,300.0,18.9483,18.9483,18.9483,18.9483,300.0
2010-11-16 09:50:00,19.59,19.6,19.59,19.6,900.0,18.9386,18.9483,18.9386,18.9483,900.0
2010-11-16 09:55:00,19.6,19.6,19.56,19.58,4500.0,18.9483,18.9483,18.9096,18.9289,4500.0
2010-11-16 10:00:00,19.66,19.66,19.66,19.66,300.0,19.0063,19.0063,19.0063,19.0063,300.0
2010-11-16 10:05:00,19.63,19.65,19.63,19.65,2100.0,18.9773,18.9966,18.9773,18.9966,2100.0
2010-11-16 10:10:00,19.66,19.69,19.66,19.69,1500.0,19.0063,19.0353,19.0063,19.0353,1500.0
2010-11-16 10:15:00,19.68,19.68,19.67,19.67,1500.0,19.0256,19.0256,19.0159,19.0159,1500.0
2010-11-16 10:20:00,19.68,19.68,19.63,19.66,2100.0,19.0256,19.0256,18.9773,19.0063,2100.0
2010-11-16 10:25:00,19.66,19.67,19.66,19.67,1500.0,19.0063,19.0159,19.0063,19.0159,1500.0
2010-11-16 10:30:00,19.67,19.67,19.61,19.63,6900.0,19.0159,19.0159,18.9579,18.9773,6900.0
2010-11-16 10:35:00,19.64,19.64,19.62,19.62,3300.0,18.9869,18.9869,18.9676,18.9676,3300.0
2010-11-16 10:40:00,19.62,19.67,19.62,19.64,2100.0,18.9676,19.0159,18.9676,18.9869,2100.0
2010-11-16 10:45:00,19.66,19.66,19.62,19.65,4200.0,19.0063,19.0063,18.9676,18.9966,4200.0
2010-11-16 10:50:00,19.63,19.64,19.61,19.61,1800.0,18.9773,18.9869,18.9579,18.9579,1800.0
2010-11-16 10:55:00,19.59,19.63,19.59,19.62,2700.0,18.9386,18.9773,18.9386,18.9676,2700.0
2010-11-16 11:00:00,19.64,19.64,19.55,19.55,48900.0,18.9869,18.9869,18.8999,18.8999,48900.0
2010-11-16 11:05:00,19.55,19.55,19.55,19.55,0.0,18.8999,18.8999,18.8999,18.8999,0.0
2010-11-16 11:10:00,19.52,19.52,19.52,19.52,300.0,18.8709,18.8709,18.8709,18.8709,300.0
2010-11-16 11:15:00,19.56,19.56,19.51,19.51,900.0,18.9096,18.9096,18.8612,18.8612,900.0
2010-11-16 11:20:00,19.5,19.51,19.48,19.48,10200.0,18.8516,18.8612,18.8322,18.8322,10200.0
2010-11-16 11:25:00,19.48,19.48,19.48,19.48,24900.0,18.8322,18.8322,18.8322,18.8322,24900.0
2010-11-16 11:30:00,19.52,19.52,19.49,19.49,17700.0,18.8709,18.8709,18.8419,18.8419,17700.0
2010-11-16 11:35:00,19.49,19.49,19.46,19.46,21900.0,18.8419,18.8419,18.8129,18.8129,21900.0
2010-11-16 11:40:00,19.45,19.47,19.38,19.4,6000.0,18.8032,18.8226,18.7356,18.7549,6000.0
2010-11-16 11:45:00,19.43,19.43,19.43,19.43,300.0,18.7839,18.7839,18.7839,18.7839,300.0
2010-11-16 11:50:00,19.47,19.47,19.47,19.47,300.0,18.8226,18.8226,18.8226,18.8226,300.0
2010-11-16 11:55:00,19.47,19.47,19.47,19.47,0.0,18.8226,18.8226,18.8226,18.8226,0.0
2010-11-16 12:00:00,19.44,19.44,19.44,19.44,300.0,18.7936,18.7936,18.7936,18.7936,300.0
2010-11-16 12:05:00,19.46,19.46,19.46,19.46,300.0,18.8129,18.8129,18.8129,18.8129,300.0
2010-11-16 12:10:00,19.45,19.45,19.44,19.45,10800.0,18.8032,18.8032,18.7936,18.8032,10800.0
2010-11-16 12:15:00,19.46,19.48,19.45,19.48,1500.0,18.8129,18.8322,18.8032,18.8322,1500.0
2010-11-16 12:20:00,19.46,19.46,19.46,19.46,600.0,18.8129,18.8129,18.8129,18.8129,600.0
2010-11-16 12:25:00,19.47,19.47,19.47,19.47,600.0,18.8226,18.8226,18.8226,18.8226,600.0
2010-11-16 12:30:00,19.45,19.45,19.45,19.45,300.0,18.8032,18.8032,18.8032,18.8032,300.0
2010-11-16 12:35:00,19.45,19.45,19.45,19.45,0.0,18.8032,18.8032,18.8032,18.8032,0.0
2010-11-16 12:40:00,19.45,19.45,19.43,19.45,2100.0,18.8032,18.8032,18.7839,18.8032,2100.0
2010-11-16 12:45:00,19.47,19.47,19.47,19.47,300.0,18.8226,18.8226,18.8226,18.8226,300.0
2010-11-16 12:50:00,19.46,19.46,19.46,19.46,300.0,18.8129,18.8129,18.8129,18.8129,300.0
2010-11-16 12:55:00,19.47,19.47,19.47,19.47,600.0,18.8226,18.8226,18.8226,18.8226,600.0
2010-11-16 13:00:00,19.47,19.47,19.43,19.43,15000.0,18.8226,18.8226,18.7839,18.7839,15000.0
2010-11-16 13:05:00,19.43,19.43,19.43,19.43,18300.0,18.7839,18.7839,18.7839,18.7839,18300.0
2010-11-16 13:10:00,19.47,19.47,19.47,19.47,300.0,18.8226,18.8226,18.8226,18.8226,300.0
2010-11-16 13:15:00,19.45,19.45,19.41,19.42,31500.0,18.8032,18.8032,18.7646,18.7742,31500.0
2010-11-16 13:20:00,19.45,19.45,19.45,19.45,300.0,18.8032,18.8032,18.8032,18.8032,300.0
2010-11-16 13:25:00,19.45,19.45,19.45,19.45,0.0,18.8032,18.8032,18.8032,18.8032,0.0
2010-11-16 13:30:00,19.45,19.45,19.45,19.45,0.0,18.8032,18.8032,18.8032,18.8032,0.0
2010-11-16 13:35:00,19.45,19.52,19.45,19.52,28800.0,18.8032,18.8709,18.8032,18.8709,28800.0
2010-11-16 13:40:00,19.52,19.52,19.52,19.52,61800.0,18.8709,18.8709,18.8709,18.8709,61800.0
2010-11-16 13:45:00,19.52,19.52,19.52,19.52,0.0,18.8709,18.8709,18.8709,18.8709,0.0
2010-11-16 13:50:00,19.52,19.52,19.52,19.52,0.0,18.8709,18.8709,18.8709,18.8709,0.0
2010-11-16 13:55:00,19.47,19.47,19.47,19.47,300.0,18.8226,18.8226,18.8226,18.8226,300.0
2010-11-16 14:00:00,19.49,19.52,19.49,19.52,19500.0,18.8419,18.8709,18.8419,18.8709,19500.0
2010-11-16 14:05:00,19.53,19.53,19.53,19.53,5400.0,18.8806,18.8806,18.8806,18.8806,5400.0
2010-11-16 14:10:00,19.53,19.53,19.53,19.53,0.0,18.8806,18.8806,18.8806,18.8806,0.0
2010-11-16 14:15:00,19.52,19.52,19.51,19.52,8700.0,18.8709,18.8709,18.8612,18.8709,8700.0
2010-11-16 14:20:00,19.52,19.52,19.51,19.51,20100.0,18.8709,18.8709,18.8612,18.8612,20100.0
2010-11-16 14:25:00,19.52,19.52,19.52,19.52,300.0,18.8709,18.8709,18.8709,18.8709,300.0
2010-11-16 14:30:00,19.5,19.52,19.5,19.51,4200.0,18.8516,18.8709,18.8516,18.8612,4200.0
2010-11-16 14:35:00,19.52,19.52,19.5,19.5,7800.0,18.8709,18.8709,18.8516,18.8516,7800.0
2010-11-16 14:40:00,19.5,19.5,19.45,19.45,900.0,18.8516,18.8516,18.8032,18.8032,900.0
2010-11-16 14:45:00,19.45,19.45,19.45,19.45,0.0,18.8032,18.8032,18.8032,18.8032,0.0
2010-11-16 14:50:00,19.45,19.45,19.45,19.45,0.0,18.8032,18.8032,18.8032,18.8032,0.0
2010-11-16 14:55:00,19.45,19.45,19.45,19.45,0.0,18.8032,18.8032,18.8032,18.8032,0.0
2010-11-16 15:00:00,19.45,19.45,19.45,19.45,0.0,18.8032,18.8032,18.8032,18.8032,0.0
2010-11-16 15:05:00,19.5,19.5,19.5,19.5,300.0,18.8516,18.8516,18.8516,18.8516,300.0
2010-11-16 15:10:00,19.44,19.49,19.43,19.45,2700.0,18.7936,18.8419,18.7839,18.8032,2700.0
2010-11-16 15:15:00,19.39,19.39,19.39,19.39,300.0,18.7452,18.7452,18.7452,18.7452,300.0
2010-11-16 15:20:00,19.39,19.42,19.35,19.41,37800.0,18.7452,18.7742,18.7066,18.7646,37800.0
2010-11-16 15:25:00,19.41,19.41,19.41,19.41,0.0,18.7646,18.7646,18.7646,18.7646,0.0
2010-11-16 15:30:00,19.42,19.42,19.4,19.4,600.0,18.7742,18.7742,18.7549,18.7549,600.0
2010-11-16 15:35:00,19.42,19.42,19.42,19.42,300.0,18.7742,18.7742,18.7742,18.7742,300.0
2010-11-16 15:40:00,19.43,19.43,19.41,19.41,1800.0,18.7839,18.7839,18.7646,18.7646,1800.0
2010-11-16 15:45:00,19.41,19.42,19.41,19.42,900.0,18.7646,18.7742,18.7646,18.7742,900.0
2010-11-16 15:50:00,19.46,19.47,19.42,19.43,7500.0,18.8129,18.8226,18.7742,18.7839,7500.0
2010-11-16 15:55:00,19.43,19.47,19.42,19.47,167100.0,18.7839,18.8226,18.7742,18.8226,167100.0
2010-11-17 09:30:00,19.42,19.47,19.42,19.47,2700.0,18.7742,18.8226,18.7742,18.8226,2700.0
2010-11-17 09:35:00,19.46,19.49,19.44,19.44,14100.0,18.8129,18.8419,18.7936,18.7936,14100.0
2010-11-17 09:40:00,19.45,19.45,19.4,19.42,23400.0,18.8032,18.8032,18.7549,18.7742,23400.0
2010-11-17 09:45:00,19.41,19.44,19.4,19.44,2400.0,18.7646,18.7936,18.7549,18.7936,2400.0
2010-11-17 09:50:00,19.44,19.44,19.43,19.43,11400.0,18.7936,18.7936,18.7839,18.7839,11400.0
2010-11-17 09:55:00,19.45,19.46,19.45,19.46,11100.0,18.8032,18.8129,18.8032,18.8129,11100.0
2010-11-17 10:00:00,19.47,19.47,19.47,19.47,300.0,18.8226,18.8226,18.8226,18.8226,300.0
2010-11-17 10:05:00,19.48,19.49,19.47,19.47,8400.0,18.8322,18.8419,18.8226,18.8226,8400.0
2010-11-17 10:10:00,19.48,19.49,19.47,19.49,2100.0,18.8322,18.8419,18.8226,18.8419,2100.0
2010-11-17 10:15:00,19.49,19.49,19.46,19.47,2100.0,18.8419,18.8419,18.8129,18.8226,2100.0
2010-11-17 10:20:00,19.47,19.48,19.42,19.42,17700.0,18.8226,18.8322,18.7742,18.7742,17700.0
2010-11-17 10:25:00,19.43,19.43,19.43,19.43,11400.0,18.7839,18.7839,18.7839,18.7839,11400.0
2010-11-17 10:30:00,19.45,19.45,19.45,19.45,1500.0,18.8032,18.8032,18.8032,18.8032,1500.0
2010-11-17 10:35:00,19.45,19.46,19.43,19.46,6000.0,18.8032,18.8129,18.7839,18.8129,6000.0
2010-11-17 10:40:00,19.47,19.48,19.47,19.47,6600.0,18.8226,18.8322,18.8226,18.8226,6600.0
2010-11-17 10:45:00,19.49,19.49,19.49,19.49,1200.0,18.8419,18.8419,18.8419,18.8419,1200.0
2010-11-17 10:50:00,19.49,19.5,19.47,19.49,49200.0,18.8419,18.8516,18.8226,18.8419,49200.0
2010-11-17 10:55:00,19.49,19.49,19.49,19.49,2700.0,18.8419,18.8419,18.8419,18.8419,2700.0
2010-11-17 11:00:00,19.48,19.48,19.46,19.46,4500.0,18.8322,18.8322,18.8129,18.8129,4500.0
2010-11-17 11:05:00,19.46,19.46,19.46,19.46,300.0,18.8129,18.8129,18.8129,18.8129,300.0
2010-11-17 11:10:00,19.47,19.48,19.47,19.48,8400.0,18.8226,18.8322,18.8226,18.8322,8400.0
2010-11-17 11:15:00,19.48,19.5,19.48,19.49,3000.0,18.8322,18.8516,18.8322,18.8419,3000.0
2010-11-17 11:20:00,19.49,19.5,19.49,19.5,600.0,18.8419,18.8516,18.8419,18.8516,600.0
2010-11-17 11:25:00,19.5,19.5,19.5,19.5,0.0,18.8516,18.8516,18.8516,18.8516,0.0
2010-11-17 11:30:00,19.47,19.47,19.47,19.47,600.0,18.8226,18.8226,18.8226,18.8226,600.0
2010-11-17 11:35:00,19.49,19.49,19.48,19.48,1500.0,18.8419,18.8419,18.8322,18.8322,1500.0
2010-11-17 11:40:00,19.48,19.48,19.48,19.48,0.0,18.8322,18.8322,18.8322,18.8322,0.0
2010-11-17 11:45:00,19.49,19.49,19.49,19.49,900.0,18.8419,18.8419,18.8419,18.8419,900.0
2010-11-17 11:50:00,19.49,19.55,19.49,19.52,27000.0,18.8419,18.8999,18.8419,18.8709,27000.0
2010-11-17 11:55:00,19.51,19.53,19.51,19.53,1500.0,18.8612,18.8806,18.8612,18.8806,1500.0
2010-11-17 12:00:00,19.52,19.53,19.52,19.53,900.0,18.8709,18.8806,18.8709,18.8806,900.0
2010-11-17 12:05:00,19.53,19.53,19.53,19.53,0.0,18.8806,18.8806,18.8806,18.8806,0.0
2010-11-17 12:10:00,19.53,19.53,19.53,19.53,0.0,18.8806,18.8806,18.8806,18.8806,0.0
2010-11-17 12:15:00,19.54,19.54,19.53,19.53,600.0,18.8902,18.8902,18.8806,18.8806,600.0
2010-11-17 12:20:00,19.51,19.52,19.51,19.52,7800.0,18.8612,18.8709,18.8612,18.8709,7800.0
2010-11-17 12:25:00,19.51,19.51,19.51,19.51,900.0,18.8612,18.8612,18.8612,18.8612,900.0
2010-11-17 12:30:00,19.51,19.51,19.51,19.51,0.0,18.8612,18.8612,18.8612,18.8612,0.0
2010-11-17 12:35:00,19.5,19.5,19.5,19.5,3000.0,18.8516,18.8516,18.8516,18.8516,3000.0
2010-11-17 12:40:00,19.5,19.5,19.5,19.5,0.0,18.8516,18.8516,18.8516,18.8516,0.0
2010-11-17 12:45:00,19.52,19.58,19.52,19.58,1200.0,18.8709,18.9289,18.8709,18.9289,1200.0
2010-11-17 12:50:00,19.54,19.6,19.54,19.6,4800.0,18.8902,18.9483,18.8902,18.9483,4800.0
2010-11-17 12:55:00,19.6,19.6,19.6,19.6,0.0,18.9483,18.9483,18.9483,18.9483,0.0
2010-11-17 13:00:00,19.54,19.55,19.54,19.55,1200.0,18.8902,18.8999,18.8902,18.8999,1200.0
2010-11-17 13:05:00,19.54,19.56,19.54,19.56,600.0,18.8902,18.9096,18.8902,18.9096,600.0
2010-11-17 13:10:00,19.55,19.55,19.55,19.55,900.0,18.8999,18.8999,18.8999,18.8999,900.0
2010-11-17 13:15:00,19.58,19.58,19.54,19.54,600.0,18.9289,18.9289,18.8902,18.8902,600.0
2010-11-17 13:20:00,19.56,19.56,19.54,19.54,900.0,18.9096,18.9096,18.8902,18.8902,900.0
2010-11-17 13:25:00,19.54,19.54,19.54,19.54,0.0,18.8902,18.8902,18.8902,18.8902,0.0
2010-11-17 13:30:00,19.54,19.54,19.54,19.54,0.0,18.8902,18.8902,18.8902,18.8902,0.0
2010-11-17 13:35:00,19.55,19.55,19.53,19.53,1500.0,18.8999,18.8999,18.8806,18.8806,1500.0
2010-11-17 13:40:00,19.52,19.52,19.5,19.5,1800.0,18.8709,18.8709,18.8516,18.8516,1800.0
2010-11-17 13:45:00,19.5,19.5,19.5,19.5,0.0,18.8516,18.8516,18.8516,18.8516,0.0
2010-11-17 13:50:00,19.5,19.5,19.5,19.5,0.0,18.8516,18.8516,18.8516,18.8516,0.0
2010-11-17 13:55:00,19.54,19.54,19.54,19.54,600.0,18.8902,18.8902,18.8902,18.8902,600.0
2010-11-17 14:00:00,19.53,19.53,19.53,19.53,300.0,18.8806,18.8806,18.8806,18.8806,300.0
2010-11-17 14:05:00,19.54,19.54,19.54,19.54,600.0,18.8902,18.8902,18.8902,18.8902,600.0
2010-11-17 14:10:00,19.54,19.54,19.54,19.54,0.0,18.8902,18.8902,18.8902,18.8902,0.0
2010-11-17 14:15:00,19.54,19.54,19.54,19.54,0.0,18.8902,18.8902,18.8902,18.8902,0.0
2010-11-17 14:20:00,19.51,19.51,19.51,19.51,300.0,18.8612,18.8612,18.8612,18.8612,300.0
2010-11-17 14:25:00,19.52,19.53,19.52,19.53,1800.0,18.8709,18.8806,18.8709,18.8806,1800.0
2010-11-17 14:30:00,19.53,19.53,19.53,19.53,0.0,18.8806,18.8806,18.8806,18.8806,0.0
2010-11-17 14:35:00,19.53,19.55,19.53,19.55,1500.0,18.8806,18.8999,18.8806,18.8999,1500.0
2010-11-17 14:40:00,19.55,19.55,19.55,19.55,600.0,18.8999,18.8999,18.8999,18.8999,600.0
2010-11-17 14:45:00,19.53,19.54,19.53,19.54,2100.0,18.8806,18.8902,18.8806,18.8902,2100.0
2010-11-17 14:50:00,19.54,19.54,19.54,19.54,300.0,18.8902,18.8902,18.8902,18.8902,300.0
2010-11-17 14:55:00,19.53,19.53,19.51,19.51,1500.0,18.8806,18.8806,18.8612,18.8612,1500.0
2010-11-17 15:00:00,19.52,19.52,19.52,19.52,900.0,18.8709,18.8709,18.8709,18.8709,900.0
2010-11-17 15:05:00,19.52,19.52,19.52,19.52,0.0,18.8709,18.8709,18.8709,18.8709,0.0
2010-11-17 15:10:00,19.49,19.49,19.49,19.49,300.0,18.8419,18.8419,18.8419,18.8419,300.0
2010-11-17 15:15:00,19.51,19.53,19.51,19.53,900.0,18.8612,18.8806,18.8612,18.8806,900.0
2010-11-17 15:20:00,19.51,19.51,19.51,19.51,300.0,18.8612,18.8612,18.8612,18.8612,300.0
2010-11-17 15:25:00,19.51,19.51,19.47,19.49,3000.0,18.8612,18.8612,18.8226,18.8419,3000.0
2010-11-17 15:30:00,19.47,19.5,19.46,19.49,4500.0,18.8226,18.8516,18.8129,18.8419,4500.0
2010-11-17 15:35:00,19.51,19.51,19.48,19.48,6300.0,18.8612,18.8612,18.8322,18.8322,6300.0
2010-11-17 15:40:00,19.49,19.49,19.48,19.48,4800.0,18.8419,18.8419,18.8322,18.8322,4800.0
2010-11-17 15:45:00,19.48,19.51,19.47,19.5,9300.0,18.8322,18.8612,18.8226,18.8516,9300.0
2010-11-17 15:50:00,19.49,19.49,19.48,19.49,5700.0,18.8419,18.8419,18.8322,18.8419,5700.0
2010-11-17 15:55:00,19.49,19.49,19.48,19.49,22200.0,18.8419,18.8419,18.8322,18.8419,22200.0
2010-11-18 09:30:00,19.61,19.76,19.61,19.72,7200.0,18.9579,19.1029,18.9579,19.0643,7200.0
2010-11-18 09:35:00,19.72,19.73,19.72,19.73,900.0,19.0643,19.0739,19.0643,19.0739,900.0
2010-11-18 09:40:00,19.74,19.74,19.71,19.73,1800.0,19.0836,19.0836,19.0546,19.0739,1800.0
2010-11-18 09:45:00,19.73,19.76,19.73,19.76,1200.0,19.0739,19.1029,19.0739,19.1029,1200.0
2010-11-18 09:50:00,19.74,19.75,19.7,19.7,37200.0,19.0836,19.0933,19.0449,19.0449,37200.0
2010-11-18 09:55:00,19.7,19.7,19.69,19.69,900.0,19.0449,19.0449,19.0353,19.0353,900.0
2010-11-18 10:00:00,19.7,19.76,19.7,19.72,6900.0,19.0449,19.1029,19.0449,19.0643,6900.0
2010-11-18 10:05:00,19.75,19.83,19.75,19.82,37800.0,19.0933,19.1706,19.0933,19.1609,37800.0
2010-11-18 10:10:00,19.83,19.89,19.83,19.89,4200.0,19.1706,19.2286,19.1706,19.2286,4200.0
2010-11-18 10:15:00,19.88,19.88,19.86,19.87,36600.0,19.2189,19.2189,19.1996,19.2093,36600.0
2010-11-18 10:20:00,19.85,19.85,19.84,19.84,600.0,19.1899,19.1899,19.1803,19.1803,600.0
2010-11-18 10:25:00,19.84,19.84,19.83,19.84,1500.0,19.1803,19.1803,19.1706,19.1803,1500.0
2010-11-18 10:30:00,19.85,19.86,19.85,19.86,33000.0,19.1899,19.1996,19.1899,19.1996,33000.0
2010-11-18 10:35:00,19.87,19.87,19.87,19.87,36900.0,19.2093,19.2093,19.2093,19.2093,36900.0
2010-11-18 10:40:00,19.87,19.87,19.87,19.87,900.0,19.2093,19.2093,19.2093,19.2093,900.0
2010-11-18 10:45:00,19.86,19.87,19.86,19.87,1800.0,19.1996,19.2093,19.1996,19.2093,1800.0
2010-11-18 10:50:00,19.87,19.87,19.87,19.87,0.0,19.2093,19.2093,19.2093,19.2093,0.0
2010-11-18 10:55:00,19.87,19.87,19.87,19.87,0.0,19.2093,19.2093,19.2093,19.2093,0.0
2010-11-18 11:00:00,19.87,19.87,19.87,19.87,0.0,19.2093,19.2093,19.2093,19.2093,0.0
2010-11-18 11:05:00,19.87,19.87,19.87,19.87,0.0,19.2093,19.2093,19.2093,19.2093,0.0
2010-11-18 11:10:00,19.87,19.87,19.87,19.87,300.0,19.2093,19.2093,19.2093,19.2093,300.0
2010-11-18 11:15:00,19.87,19.87,19.87,19.87,300.0,19.2093,19.2093,19.2093,19.2093,300.0
2010-11-18 11:20:00,19.87,19.87,19.87,19.87,300.0,19.2093,19.2093,19.2093,19.2093,300.0
2010-11-18 11:25:00,19.88,19.88,19.88,19.88,300.0,19.2189,19.2189,19.2189,19.2189,300.0
2010-11-18 11:30:00,19.88,19.88,19.88,19.88,600.0,19.2189,19.2189,19.2189,19.2189,600.0
2010-11-18 11:35:00,19.88,19.88,19.88,19.88,0.0,19.2189,19.2189,19.2189,19.2189,0.0
2010-11-18 11:40:00,19.85,19.86,19.85,19.86,900.0,19.1899,19.1996,19.1899,19.1996,900.0
2010-11-18 11:45:00,19.86,19.86,19.86,19.86,0.0,19.1996,19.1996,19.1996,19.1996,0.0
2010-11-18 11:50:00,19.85,19.85,19.85,19.85,300.0,19.1899,19.1899,19.1899,19.1899,300.0
2010-11-18 11:55:00,19.83,19.84,19.83,19.84,3600.0,19.1706,19.1803,19.1706,19.1803,3600.0
2010-11-18 12:00:00,19.84,19.85,19.83,19.85,2700.0,19.1803,19.1899,19.1706,19.1899,2700.0
2010-11-18 12:05:00,19.84,19.86,19.84,19.86,1200.0,19.1803,19.1996,19.1803,19.1996,1200.0
2010-11-18 12:10:00,19.87,19.87,19.85,19.85,3000.0,19.2093,19.2093,19.1899,19.1899,3000.0
2010-11-18 12:15:00,19.85,19.85,19.85,19.85,0.0,19.1899,19.1899,19.1899,19.1899,0.0
2010-11-18 12:20:00,19.85,19.85,19.85,19.85,0.0,19.1899,19.1899,19.1899,19.1899,0.0
2010-11-18 12:25:00,19.85,19.85,19.85,19.85,0.0,19.1899,19.1899,19.1899,19.1899,0.0
2010-11-18 12:30:00,19.85,19.85,19.85,19.85,600.0,19.1899,19.1899,19.1899,19.1899,600.0
2010-11-18 12:35:00,19.84,19.84,19.83,19.83,23400.0,19.1803,19.1803,19.1706,19.1706,23400.0
2010-11-18 12:40:00,19.83,19.83,19.83,19.83,29700.0,19.1706,19.1706,19.1706,19.1706,29700.0
2010-11-18 12:45:00,19.83,19.83,19.83,19.83,0.0,19.1706,19.1706,19.1706,19.1706,0.0
2010-11-18 12:50:00,19.82,19.82,19.82,19.82,300.0,19.1609,19.1609,19.1609,19.1609,300.0
2010-11-18 12:55:00,19.81,19.81,19.81,19.81,300.0,19.1513,19.1513,19.1513,19.1513,300.0
2010-11-18 13:00:00,19.8,19.82,19.8,19.82,1500.0,19.1416,19.1609,19.1416,19.1609,1500.0
2010-11-18 13:05:00,19.81,19.81,19.8,19.8,900.0,19.1513,19.1513,19.1416,19.1416,900.0
2010-11-18 13:10:00,19.8,19.8,19.8,19.8,300.0,19.1416,19.1416,19.1416,19.1416,300.0
2010-11-18 13:15:00,19.8,19.8,19.8,19.8,1200.0,19.1416,19.1416,19.1416,19.1416,1200.0
2010-11-18 13:20:00,19.8,19.8,19.8,19.8,0.0,19.1416,19.1416,19.1416,19.1416,0.0
2010-11-18 13:25:00,19.8,19.8,19.8,19.8,0.0,19.1416,19.1416,19.1416,19.1416,0.0
2010-11-18 13:30:00,19.8,19.8,19.8,19.8,0.0,19.1416,19.1416,19.1416,19.1416,0.0
2010-11-18 13:35:00,19.79,19.79,19.79,19.79,300.0,19.1319,19.1319,19.1319,19.1319,300.0
2010-11-18 13:40:00,19.81,19.81,19.81,19.81,300.0,19.1513,19.1513,19.1513,19.1513,300.0
2010-11-18 13:45:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-18 13:50:00,19.81,19.81,19.81,19.81,600.0,19.1513,19.1513,19.1513,19.1513,600.0
2010-11-18 13:55:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-18 14:00:00,19.82,19.82,19.82,19.82,600.0,19.1609,19.1609,19.1609,19.1609,600.0
2010-11-18 14:05:00,19.82,19.82,19.82,19.82,0.0,19.1609,19.1609,19.1609,19.1609,0.0
2010-11-18 14:10:00,19.81,19.81,19.81,19.81,300.0,19.1513,19.1513,19.1513,19.1513,300.0
2010-11-18 14:15:00,19.8,19.8,19.8,19.8,300.0,19.1416,19.1416,19.1416,19.1416,300.0
2010-11-18 14:20:00,19.8,19.8,19.78,19.78,1500.0,19.1416,19.1416,19.1223,19.1223,1500.0
2010-11-18 14:25:00,19.77,19.77,19.76,19.77,900.0,19.1126,19.1126,19.1029,19.1126,900.0
2010-11-18 14:30:00,19.78,19.78,19.78,19.78,300.0,19.1223,19.1223,19.1223,19.1223,300.0
2010-11-18 14:35:00,19.79,19.79,19.79,19.79,300.0,19.1319,19.1319,19.1319,19.1319,300.0
2010-11-18 14:40:00,19.78,19.78,19.78,19.78,300.0,19.1223,19.1223,19.1223,19.1223,300.0
2010-11-18 14:45:00,19.79,19.79,19.79,19.79,300.0,19.1319,19.1319,19.1319,19.1319,300.0
2010-11-18 14:50:00,19.79,19.79,19.79,19.79,0.0,19.1319,19.1319,19.1319,19.1319,0.0
2010-11-18 14:55:00,19.79,19.79,19.79,19.79,0.0,19.1319,19.1319,19.1319,19.1319,0.0
2010-11-18 15:00:00,19.82,19.82,19.82,19.82,600.0,19.1609,19.1609,19.1609,19.1609,600.0
2010-11-18 15:05:00,19.82,19.82,19.82,19.82,300.0,19.1609,19.1609,19.1609,19.1609,300.0
2010-11-18 15:10:00,19.82,19.83,19.81,19.81,3300.0,19.1609,19.1706,19.1513,19.1513,3300.0
2010-11-18 15:15:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-18 15:20:00,19.8,19.8,19.78,19.78,600.0,19.1416,19.1416,19.1223,19.1223,600.0
2010-11-18 15:25:00,19.78,19.78,19.78,19.78,300.0,19.1223,19.1223,19.1223,19.1223,300.0
2010-11-18 15:30:00,19.78,19.78,19.76,19.76,1200.0,19.1223,19.1223,19.1029,19.1029,1200.0
2010-11-18 15:35:00,19.75,19.76,19.75,19.75,1800.0,19.0933,19.1029,19.0933,19.0933,1800.0
2010-11-18 15:40:00,19.74,19.75,19.74,19.75,900.0,19.0836,19.0933,19.0836,19.0933,900.0
2010-11-18 15:45:00,19.76,19.76,19.73,19.74,2100.0,19.1029,19.1029,19.0739,19.0836,2100.0
2010-11-18 15:50:00,19.74,19.76,19.73,19.76,6300.0,19.0836,19.1029,19.0739,19.1029,6300.0
2010-11-18 15:55:00,19.74,19.74,19.74,19.74,20100.0,19.0836,19.0836,19.0836,19.0836,20100.0
2010-11-19 09:45:00,19.67,19.7,19.67,19.7,31500.0,19.0159,19.0449,19.0159,19.0449,31500.0
2010-11-19 09:50:00,19.7,19.7,19.7,19.7,0.0,19.0449,19.0449,19.0449,19.0449,0.0
2010-11-19 09:55:00,19.64,19.64,19.64,19.64,300.0,18.9869,18.9869,18.9869,18.9869,300.0
2010-11-19 10:00:00,19.63,19.64,19.63,19.64,1500.0,18.9773,18.9869,18.9773,18.9869,1500.0
2010-11-19 10:05:00,19.66,19.68,19.65,19.65,27300.0,19.0063,19.0256,18.9966,18.9966,27300.0
2010-11-19 10:10:00,19.65,19.65,19.65,19.65,0.0,18.9966,18.9966,18.9966,18.9966,0.0
2010-11-19 10:15:00,19.68,19.68,19.66,19.66,1800.0,19.0256,19.0256,19.0063,19.0063,1800.0
2010-11-19 10:20:00,19.66,19.67,19.64,19.64,10800.0,19.0063,19.0159,18.9869,18.9869,10800.0
2010-11-19 10:25:00,19.64,19.64,19.64,19.64,0.0,18.9869,18.9869,18.9869,18.9869,0.0
2010-11-19 10:30:00,19.67,19.67,19.67,19.67,300.0,19.0159,19.0159,19.0159,19.0159,300.0
2010-11-19 10:35:00,19.67,19.67,19.67,19.67,0.0,19.0159,19.0159,19.0159,19.0159,0.0
2010-11-19 10:40:00,19.67,19.67,19.67,19.67,0.0,19.0159,19.0159,19.0159,19.0159,0.0
2010-11-19 10:45:00,19.67,19.67,19.67,19.67,0.0,19.0159,19.0159,19.0159,19.0159,0.0
2010-11-19 10:50:00,19.67,19.67,19.67,19.67,0.0,19.0159,19.0159,19.0159,19.0159,0.0
2010-11-19 10:55:00,19.67,19.67,19.67,19.67,0.0,19.0159,19.0159,19.0159,19.0159,0.0
2010-11-19 11:00:00,19.76,19.76,19.76,19.76,300.0,19.1029,19.1029,19.1029,19.1029,300.0
2010-11-19 11:05:00,19.76,19.76,19.76,19.76,0.0,19.1029,19.1029,19.1029,19.1029,0.0
2010-11-19 11:10:00,19.77,19.77,19.75,19.75,1500.0,19.1126,19.1126,19.0933,19.0933,1500.0
2010-11-19 11:15:00,19.74,19.74,19.74,19.74,300.0,19.0836,19.0836,19.0836,19.0836,300.0
2010-11-19 11:20:00,19.74,19.74,19.74,19.74,0.0,19.0836,19.0836,19.0836,19.0836,0.0
2010-11-19 11:25:00,19.74,19.74,19.74,19.74,1200.0,19.0836,19.0836,19.0836,19.0836,1200.0
2010-11-19 11:30:00,19.76,19.76,19.76,19.76,300.0,19.1029,19.1029,19.1029,19.1029,300.0
2010-11-19 11:35:00,19.76,19.76,19.76,19.76,0.0,19.1029,19.1029,19.1029,19.1029,0.0
2010-11-19 11:40:00,19.77,19.77,19.77,19.77,600.0,19.1126,19.1126,19.1126,19.1126,600.0
2010-11-19 11:45:00,19.8,19.8,19.8,19.8,300.0,19.1416,19.1416,19.1416,19.1416,300.0
2010-11-19 11:50:00,19.8,19.8,19.8,19.8,300.0,19.1416,19.1416,19.1416,19.1416,300.0
2010-11-19 11:55:00,19.8,19.8,19.78,19.78,1500.0,19.1416,19.1416,19.1223,19.1223,1500.0
2010-11-19 12:00:00,19.78,19.78,19.78,19.78,2100.0,19.1223,19.1223,19.1223,19.1223,2100.0
2010-11-19 12:05:00,19.78,19.78,19.78,19.78,0.0,19.1223,19.1223,19.1223,19.1223,0.0
2010-11-19 12:10:00,19.77,19.77,19.77,19.77,300.0,19.1126,19.1126,19.1126,19.1126,300.0
2010-11-19 12:15:00,19.77,19.77,19.77,19.77,0.0,19.1126,19.1126,19.1126,19.1126,0.0
2010-11-19 12:20:00,19.76,19.76,19.76,19.76,300.0,19.1029,19.1029,19.1029,19.1029,300.0
2010-11-19 12:25:00,19.76,19.76,19.76,19.76,0.0,19.1029,19.1029,19.1029,19.1029,0.0
2010-11-19 12:30:00,19.76,19.76,19.76,19.76,0.0,19.1029,19.1029,19.1029,19.1029,0.0
2010-11-19 12:35:00,19.76,19.76,19.76,19.76,0.0,19.1029,19.1029,19.1029,19.1029,0.0
2010-11-19 12:40:00,19.81,19.81,19.81,19.81,300.0,19.1513,19.1513,19.1513,19.1513,300.0
2010-11-19 12:45:00,19.81,19.81,19.81,19.81,300.0,19.1513,19.1513,19.1513,19.1513,300.0
2010-11-19 12:50:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-19 12:55:00,19.81,19.81,19.81,19.81,300.0,19.1513,19.1513,19.1513,19.1513,300.0
2010-11-19 13:00:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-19 13:05:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-19 13:10:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-19 13:15:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-19 13:20:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-19 13:25:00,19.8,19.8,19.8,19.8,300.0,19.1416,19.1416,19.1416,19.1416,300.0
2010-11-19 13:30:00,19.81,19.81,19.81,19.81,900.0,19.1513,19.1513,19.1513,19.1513,900.0
2010-11-19 13:35:00,19.82,19.82,19.81,19.81,900.0,19.1609,19.1609,19.1513,19.1513,900.0
2010-11-19 13:40:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-19 13:45:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-19 13:50:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-19 13:55:00,19.8,19.8,19.8,19.8,600.0,19.1416,19.1416,19.1416,19.1416,600.0
2010-11-19 14:00:00,19.8,19.8,19.8,19.8,0.0,19.1416,19.1416,19.1416,19.1416,0.0
2010-11-19 14:05:00,19.84,19.84,19.84,19.84,300.0,19.1803,19.1803,19.1803,19.1803,300.0
2010-11-19 14:10:00,19.84,19.84,19.84,19.84,0.0,19.1803,19.1803,19.1803,19.1803,0.0
2010-11-19 14:15:00,19.84,19.84,19.84,19.84,0.0,19.1803,19.1803,19.1803,19.1803,0.0
2010-11-19 14:20:00,19.84,19.84,19.83,19.83,1200.0,19.1803,19.1803,19.1706,19.1706,1200.0
2010-11-19 14:25:00,19.83,19.83,19.83,19.83,2700.0,19.1706,19.1706,19.1706,19.1706,2700.0
2010-11-19 14:30:00,19.85,19.85,19.85,19.85,300.0,19.1899,19.1899,19.1899,19.1899,300.0
2010-11-19 14:35:00,19.85,19.85,19.85,19.85,0.0,19.1899,19.1899,19.1899,19.1899,0.0
2010-11-19 14:40:00,19.84,19.84,19.84,19.84,300.0,19.1803,19.1803,19.1803,19.1803,300.0
2010-11-19 14:45:00,19.85,19.85,19.85,19.85,900.0,19.1899,19.1899,19.1899,19.1899,900.0
2010-11-19 14:50:00,19.85,19.85,19.85,19.85,300.0,19.1899,19.1899,19.1899,19.1899,300.0
2010-11-19 14:55:00,19.84,19.84,19.84,19.84,600.0,19.1803,19.1803,19.1803,19.1803,600.0
2010-11-19 15:00:00,19.84,19.84,19.84,19.84,0.0,19.1803,19.1803,19.1803,19.1803,0.0
2010-11-19 15:05:00,19.84,19.85,19.84,19.85,2700.0,19.1803,19.1899,19.1803,19.1899,2700.0
2010-11-19 15:10:00,19.85,19.85,19.83,19.83,16800.0,19.1899,19.1899,19.1706,19.1706,16800.0
2010-11-19 15:15:00,19.82,19.84,19.82,19.83,17100.0,19.1609,19.1803,19.1609,19.1706,17100.0
2010-11-19 15:20:00,19.83,19.84,19.83,19.84,15000.0,19.1706,19.1803,19.1706,19.1803,15000.0
2010-11-19 15:25:00,19.84,19.84,19.83,19.83,16800.0,19.1803,19.1803,19.1706,19.1706,16800.0
2010-11-19 15:30:00,19.83,19.83,19.81,19.81,27900.0,19.1706,19.1706,19.1513,19.1513,27900.0
2010-11-19 15:35:00,19.81,19.83,19.81,19.82,27300.0,19.1513,19.1706,19.1513,19.1609,27300.0
2010-11-19 15:40:00,19.82,19.84,19.82,19.82,31800.0,19.1609,19.1803,19.1609,19.1609,31800.0
2010-11-19 15:45:00,19.82,19.83,19.82,19.82,1200.0,19.1609,19.1706,19.1609,19.1609,1200.0
2010-11-19 15:50:00,19.84,19.84,19.83,19.83,3600.0,19.1803,19.1803,19.1706,19.1706,3600.0
2010-11-19 15:55:00,19.84,19.84,19.81,19.82,42000.0,19.1803,19.1803,19.1513,19.1609,42000.0
2010-11-22 09:30:00,19.79,19.89,19.79,19.86,9000.0,19.1319,19.2286,19.1319,19.1996,9000.0
2010-11-22 09:35:00,19.87,19.87,19.87,19.87,600.0,19.2093,19.2093,19.2093,19.2093,600.0
2010-11-22 09:40:00,19.87,19.87,19.87,19.87,0.0,19.2093,19.2093,19.2093,19.2093,0.0
2010-11-22 09:45:00,19.87,19.87,19.87,19.87,0.0,19.2093,19.2093,19.2093,19.2093,0.0
2010-11-22 09:50:00,19.94,19.94,19.94,19.94,900.0,19.2769,19.2769,19.2769,19.2769,900.0
2010-11-22 09:55:00,19.96,20.02,19.96,20.02,5400.0,19.2963,19.3543,19.2963,19.3543,5400.0
2010-11-22 10:00:00,20.03,20.04,20.03,20.03,2100.0,19.364,19.3736,19.364,19.364,2100.0
2010-11-22 10:05:00,20.03,20.03,20.03,20.03,0.0,19.364,19.364,19.364,19.364,0.0
2010-11-22 10:10:00,20.03,20.03,20.03,20.03,300.0,19.364,19.364,19.364,19.364,300.0
2010-11-22 10:15:00,20.06,20.06,20.03,20.03,600.0,19.393,19.393,19.364,19.364,600.0
2010-11-22 10:20:00,20.02,20.02,19.98,19.98,900.0,19.3543,19.3543,19.3156,19.3156,900.0
2010-11-22 10:25:00,19.98,19.98,19.98,19.98,0.0,19.3156,19.3156,19.3156,19.3156,0.0
2010-11-22 10:30:00,19.93,19.93,19.93,19.93,300.0,19.2673,19.2673,19.2673,19.2673,300.0
2010-11-22 10:35:00,19.87,19.87,19.87,19.87,300.0,19.2093,19.2093,19.2093,19.2093,300.0
2010-11-22 10:40:00,19.89,19.89,19.89,19.89,900.0,19.2286,19.2286,19.2286,19.2286,900.0
2010-11-22 10:45:00,19.88,19.88,19.88,19.88,300.0,19.2189,19.2189,19.2189,19.2189,300.0
2010-11-22 10:50:00,19.9,19.94,19.9,19.94,1500.0,19.2383,19.2769,19.2383,19.2769,1500.0
2010-11-22 10:55:00,19.94,19.94,19.94,19.94,0.0,19.2769,19.2769,19.2769,19.2769,0.0
2010-11-22 11:00:00,19.89,19.89,19.87,19.87,900.0,19.2286,19.2286,19.2093,19.2093,900.0
2010-11-22 11:05:00,19.86,19.86,19.86,19.86,300.0,19.1996,19.1996,19.1996,19.1996,300.0
2010-11-22 11:10:00,19.89,19.89,19.89,19.89,300.0,19.2286,19.2286,19.2286,19.2286,300.0
2010-11-22 11:15:00,19.89,19.89,19.89,19.89,0.0,19.2286,19.2286,19.2286,19.2286,0.0
2010-11-22 11:20:00,19.89,19.89,19.89,19.89,0.0,19.2286,19.2286,19.2286,19.2286,0.0
2010-11-22 11:25:00,19.89,19.89,19.89,19.89,0.0,19.2286,19.2286,19.2286,19.2286,0.0
2010-11-22 11:30:00,19.89,19.89,19.89,19.89,0.0,19.2286,19.2286,19.2286,19.2286,0.0
2010-11-22 11:35:00,19.9,19.9,19.9,19.9,300.0,19.2383,19.2383,19.2383,19.2383,300.0
2010-11-22 11:40:00,19.9,19.9,19.9,19.9,0.0,19.2383,19.2383,19.2383,19.2383,0.0
2010-11-22 11:45:00,19.9,19.9,19.9,19.9,0.0,19.2383,19.2383,19.2383,19.2383,0.0
2010-11-22 11:50:00,19.9,19.9,19.9,19.9,0.0,19.2383,19.2383,19.2383,19.2383,0.0
2010-11-22 11:55:00,19.93,19.93,19.93,19.93,300.0,19.2673,19.2673,19.2673,19.2673,300.0
2010-11-22 12:00:00,19.93,19.93,19.93,19.93,2700.0,19.2673,19.2673,19.2673,19.2673,2700.0
2010-11-22 12:05:00,19.93,19.93,19.93,19.93,300.0,19.2673,19.2673,19.2673,19.2673,300.0
2010-11-22 12:10:00,19.93,19.93,19.93,19.93,0.0,19.2673,19.2673,19.2673,19.2673,0.0
2010-11-22 12:15:00,19.93,19.93,19.93,19.93,0.0,19.2673,19.2673,19.2673,19.2673,0.0
2010-11-22 12:20:00,19.92,19.92,19.92,19.92,1200.0,19.2576,19.2576,19.2576,19.2576,1200.0
2010-11-22 12:25:00,19.92,19.92,19.92,19.92,1200.0,19.2576,19.2576,19.2576,19.2576,1200.0
2010-11-22 12:30:00,19.84,19.84,19.83,19.83,600.0,19.1803,19.1803,19.1706,19.1706,600.0
2010-11-22 12:35:00,19.83,19.83,19.83,19.83,0.0,19.1706,19.1706,19.1706,19.1706,0.0
2010-11-22 12:40:00,19.83,19.83,19.83,19.83,0.0,19.1706,19.1706,19.1706,19.1706,0.0
2010-11-22 12:45:00,19.83,19.83,19.83,19.83,0.0,19.1706,19.1706,19.1706,19.1706,0.0
2010-11-22 12:50:00,19.77,19.77,19.77,19.77,600.0,19.1126,19.1126,19.1126,19.1126,600.0
2010-11-22 12:55:00,19.77,19.77,19.77,19.77,0.0,19.1126,19.1126,19.1126,19.1126,0.0
2010-11-22 13:00:00,19.77,19.77,19.77,19.77,0.0,19.1126,19.1126,19.1126,19.1126,0.0
2010-11-22 13:05:00,19.75,19.75,19.75,19.75,300.0,19.0933,19.0933,19.0933,19.0933,300.0
2010-11-22 13:10:00,19.75,19.75,19.75,19.75,0.0,19.0933,19.0933,19.0933,19.0933,0.0
2010-11-22 13:15:00,19.75,19.75,19.75,19.75,0.0,19.0933,19.0933,19.0933,19.0933,0.0
2010-11-22 13:20:00,19.75,19.75,19.75,19.75,0.0,19.0933,19.0933,19.0933,19.0933,0.0
2010-11-22 13:25:00,19.75,19.75,19.75,19.75,0.0,19.0933,19.0933,19.0933,19.0933,0.0
2010-11-22 13:30:00,19.77,19.77,19.77,19.77,900.0,19.1126,19.1126,19.1126,19.1126,900.0
2010-11-22 13:35:00,19.82,19.83,19.82,19.82,106200.0,19.1609,19.1706,19.1609,19.1609,106200.0
2010-11-22 13:40:00,19.84,19.86,19.84,19.86,6300.0,19.1803,19.1996,19.1803,19.1996,6300.0
2010-11-22 13:45:00,19.86,19.87,19.86,19.87,47100.0,19.1996,19.2093,19.1996,19.2093,47100.0
2010-11-22 13:50:00,19.88,19.9,19.88,19.9,600.0,19.2189,19.2383,19.2189,19.2383,600.0
2010-11-22 13:55:00,19.92,19.92,19.92,19.92,15000.0,19.2576,19.2576,19.2576,19.2576,15000.0
2010-11-22 14:00:00,19.89,19.89,19.89,19.89,600.0,19.2286,19.2286,19.2286,19.2286,600.0
2010-11-22 14:05:00,19.87,19.87,19.87,19.87,600.0,19.2093,19.2093,19.2093,19.2093,600.0
2010-11-22 14:10:00,19.88,19.89,19.88,19.89,7800.0,19.2189,19.2286,19.2189,19.2286,7800.0
2010-11-22 14:15:00,19.9,19.91,19.9,19.91,23100.0,19.2383,19.2479,19.2383,19.2479,23100.0
2010-11-22 14:20:00,19.91,19.91,19.91,19.91,0.0,19.2479,19.2479,19.2479,19.2479,0.0
2010-11-22 14:25:00,19.91,19.91,19.9,19.9,1500.0,19.2479,19.2479,19.2383,19.2383,1500.0
2010-11-22 14:30:00,19.87,19.87,19.87,19.87,300.0,19.2093,19.2093,19.2093,19.2093,300.0
2010-11-22 14:35:00,19.88,19.88,19.88,19.88,900.0,19.2189,19.2189,19.2189,19.2189,900.0
2010-11-22 14:40:00,19.88,19.88,19.88,19.88,15000.0,19.2189,19.2189,19.2189,19.2189,15000.0
2010-11-22 14:45:00,19.9,19.92,19.9,19.92,600.0,19.2383,19.2576,19.2383,19.2576,600.0
2010-11-22 14:50:00,19.93,19.93,19.93,19.93,300.0,19.2673,19.2673,19.2673,19.2673,300.0
2010-11-22 14:55:00,19.91,19.91,19.91,19.91,300.0,19.2479,19.2479,19.2479,19.2479,300.0
2010-11-22 15:00:00,19.91,19.91,19.91,19.91,1200.0,19.2479,19.2479,19.2479,19.2479,1200.0
2010-11-22 15:05:00,19.92,19.92,19.92,19.92,300.0,19.2576,19.2576,19.2576,19.2576,300.0
2010-11-22 15:10:00,19.93,19.93,19.92,19.92,600.0,19.2673,19.2673,19.2576,19.2576,600.0
2010-11-22 15:15:00,19.92,19.92,19.92,19.92,600.0,19.2576,19.2576,19.2576,19.2576,600.0
2010-11-22 15:20:00,19.92,19.92,19.91,19.91,600.0,19.2576,19.2576,19.2479,19.2479,600.0
2010-11-22 15:25:00,19.9,19.9,19.9,19.9,600.0,19.2383,19.2383,19.2383,19.2383,600.0
2010-11-22 15:30:00,19.9,19.9,19.88,19.89,900.0,19.2383,19.2383,19.2189,19.2286,900.0
2010-11-22 15:35:00,19.89,19.92,19.89,19.92,3900.0,19.2286,19.2576,19.2286,19.2576,3900.0
2010-11-22 15:40:00,19.93,19.95,19.93,19.95,3300.0,19.2673,19.2866,19.2673,19.2866,3300.0
2010-11-22 15:45:00,19.95,19.96,19.95,19.96,900.0,19.2866,19.2963,19.2866,19.2963,900.0
2010-11-22 15:50:00,19.95,19.95,19.95,19.95,1500.0,19.2866,19.2866,19.2866,19.2866,1500.0
2010-11-22 15:55:00,19.95,19.95,19.94,19.95,5700.0,19.2866,19.2866,19.2769,19.2866,5700.0
2010-11-23 09:30:00,19.74,19.77,19.72,19.72,3300.0,19.0836,19.1126,19.0643,19.0643,3300.0
2010-11-23 09:35:00,19.73,19.73,19.73,19.73,600.0,19.0739,19.0739,19.0739,19.0739,600.0
2010-11-23 09:40:00,19.73,19.73,19.73,19.73,1200.0,19.0739,19.0739,19.0739,19.0739,1200.0
2010-11-23 09:45:00,19.75,19.79,19.75,19.78,1200.0,19.0933,19.1319,19.0933,19.1223,1200.0
2010-11-23 09:50:00,19.75,19.75,19.75,19.75,600.0,19.0933,19.0933,19.0933,19.0933,600.0
2010-11-23 09:55:00,19.75,19.77,19.72,19.72,2400.0,19.0933,19.1126,19.0643,19.0643,2400.0
2010-11-23 10:00:00,19.71,19.78,19.71,19.78,3300.0,19.0546,19.1223,19.0546,19.1223,3300.0
2010-11-23 10:05:00,19.76,19.76,19.76,19.76,300.0,19.1029,19.1029,19.1029,19.1029,300.0
2010-11-23 10:10:00,19.76,19.76,19.76,19.76,0.0,19.1029,19.1029,19.1029,19.1029,0.0
2010-11-23 10:15:00,19.76,19.81,19.76,19.8,900.0,19.1029,19.1513,19.1029,19.1416,900.0
2010-11-23 10:20:00,19.79,19.79,19.76,19.76,600.0,19.1319,19.1319,19.1029,19.1029,600.0
2010-11-23 10:25:00,19.76,19.76,19.76,19.76,0.0,19.1029,19.1029,19.1029,19.1029,0.0
2010-11-23 10:30:00,19.8,19.8,19.8,19.8,300.0,19.1416,19.1416,19.1416,19.1416,300.0
2010-11-23 10:35:00,19.79,19.79,19.79,19.79,1800.0,19.1319,19.1319,19.1319,19.1319,1800.0
2010-11-23 10:40:00,19.84,19.84,19.84,19.84,300.0,19.1803,19.1803,19.1803,19.1803,300.0
2010-11-23 10:45:00,19.82,19.82,19.81,19.81,6900.0,19.1609,19.1609,19.1513,19.1513,6900.0
2010-11-23 10:50:00,19.81,19.81,19.79,19.79,3300.0,19.1513,19.1513,19.1319,19.1319,3300.0
2010-11-23 10:55:00,19.79,19.79,19.79,19.79,0.0,19.1319,19.1319,19.1319,19.1319,0.0
2010-11-23 11:00:00,19.75,19.75,19.75,19.75,1500.0,19.0933,19.0933,19.0933,19.0933,1500.0
2010-11-23 11:05:00,19.75,19.75,19.75,19.75,0.0,19.0933,19.0933,19.0933,19.0933,0.0
2010-11-23 11:10:00,19.75,19.75,19.75,19.75,0.0,19.0933,19.0933,19.0933,19.0933,0.0
2010-11-23 11:15:00,19.75,19.75,19.75,19.75,0.0,19.0933,19.0933,19.0933,19.0933,0.0
2010-11-23 11:20:00,19.74,19.74,19.74,19.74,600.0,19.0836,19.0836,19.0836,19.0836,600.0
2010-11-23 11:25:00,19.67,19.67,19.67,19.67,300.0,19.0159,19.0159,19.0159,19.0159,300.0
2010-11-23 11:30:00,19.67,19.67,19.67,19.67,0.0,19.0159,19.0159,19.0159,19.0159,0.0
2010-11-23 11:35:00,19.66,19.67,19.66,19.67,900.0,19.0063,19.0159,19.0063,19.0159,900.0
2010-11-23 11:40:00,19.68,19.68,19.68,19.68,5400.0,19.0256,19.0256,19.0256,19.0256,5400.0
2010-11-23 11:45:00,19.69,19.7,19.69,19.7,6600.0,19.0353,19.0449,19.0353,19.0449,6600.0
2010-11-23 11:50:00,19.7,19.7,19.67,19.67,3300.0,19.0449,19.0449,19.0159,19.0159,3300.0
2010-11-23 11:55:00,19.69,19.69,19.69,19.69,1500.0,19.0353,19.0353,19.0353,19.0353,1500.0
2010-11-23 12:00:00,19.69,19.69,19.68,19.68,10500.0,19.0353,19.0353,19.0256,19.0256,10500.0
2010-11-23 12:05:00,19.68,19.7,19.68,19.7,600.0,19.0256,19.0449,19.0256,19.0449,600.0
2010-11-23 12:10:00,19.73,19.73,19.73,19.73,900.0,19.0739,19.0739,19.0739,19.0739,900.0
2010-11-23 12:15:00,19.73,19.73,19.73,19.73,0.0,19.0739,19.0739,19.0739,19.0739,0.0
2010-11-23 12:20:00,19.73,19.73,19.73,19.73,0.0,19.0739,19.0739,19.0739,19.0739,0.0
2010-11-23 12:25:00,19.73,19.73,19.73,19.73,0.0,19.0739,19.0739,19.0739,19.0739,0.0
2010-11-23 12:30:00,19.73,19.73,19.73,19.73,1800.0,19.0739,19.0739,19.0739,19.0739,1800.0
2010-11-23 12:35:00,19.72,19.72,19.72,19.72,600.0,19.0643,19.0643,19.0643,19.0643,600.0
2010-11-23 12:40:00,19.72,19.72,19.72,19.72,0.0,19.0643,19.0643,19.0643,19.0643,0.0
2010-11-23 12:45:00,19.78,19.78,19.78,19.78,5400.0,19.1223,19.1223,19.1223,19.1223,5400.0
2010-11-23 12:50:00,19.78,19.78,19.78,19.78,5100.0,19.1223,19.1223,19.1223,19.1223,5100.0
2010-11-23 12:55:00,19.8,19.8,19.8,19.8,3000.0,19.1416,19.1416,19.1416,19.1416,3000.0
2010-11-23 13:00:00,19.8,19.8,19.8,19.8,600.0,19.1416,19.1416,19.1416,19.1416,600.0
2010-11-23 13:05:00,19.8,19.8,19.8,19.8,0.0,19.1416,19.1416,19.1416,19.1416,0.0
2010-11-23 13:10:00,19.8,19.8,19.79,19.79,1200.0,19.1416,19.1416,19.1319,19.1319,1200.0
2010-11-23 13:15:00,19.79,19.79,19.79,19.79,1200.0,19.1319,19.1319,19.1319,19.1319,1200.0
2010-11-23 13:20:00,19.79,19.79,19.79,19.79,0.0,19.1319,19.1319,19.1319,19.1319,0.0
2010-11-23 13:25:00,19.79,19.79,19.79,19.79,0.0,19.1319,19.1319,19.1319,19.1319,0.0
2010-11-23 13:30:00,19.79,19.79,19.79,19.79,0.0,19.1319,19.1319,19.1319,19.1319,0.0
2010-11-23 13:35:00,19.81,19.81,19.8,19.8,600.0,19.1513,19.1513,19.1416,19.1416,600.0
2010-11-23 13:40:00,19.8,19.8,19.8,19.8,0.0,19.1416,19.1416,19.1416,19.1416,0.0
2010-11-23 13:45:00,19.78,19.78,19.78,19.78,16500.0,19.1223,19.1223,19.1223,19.1223,16500.0
2010-11-23 13:50:00,19.78,19.78,19.78,19.78,300.0,19.1223,19.1223,19.1223,19.1223,300.0
2010-11-23 13:55:00,19.76,19.76,19.76,19.76,300.0,19.1029,19.1029,19.1029,19.1029,300.0
2010-11-23 14:00:00,19.77,19.77,19.75,19.75,1200.0,19.1126,19.1126,19.0933,19.0933,1200.0
2010-11-23 14:05:00,19.76,19.77,19.76,19.77,900.0,19.1029,19.1126,19.1029,19.1126,900.0
2010-11-23 14:10:00,19.75,19.76,19.75,19.76,1800.0,19.0933,19.1029,19.0933,19.1029,1800.0
2010-11-23 14:15:00,19.76,19.76,19.76,19.76,0.0,19.1029,19.1029,19.1029,19.1029,0.0
2010-11-23 14:20:00,19.76,19.76,19.76,19.76,0.0,19.1029,19.1029,19.1029,19.1029,0.0
2010-11-23 14:25:00,19.72,19.72,19.72,19.72,600.0,19.0643,19.0643,19.0643,19.0643,600.0
2010-11-23 14:30:00,19.72,19.72,19.72,19.72,300.0,19.0643,19.0643,19.0643,19.0643,300.0
2010-11-23 14:35:00,19.72,19.72,19.72,19.72,0.0,19.0643,19.0643,19.0643,19.0643,0.0
2010-11-23 14:40:00,19.72,19.72,19.71,19.71,1500.0,19.0643,19.0643,19.0546,19.0546,1500.0
2010-11-23 14:45:00,19.71,19.71,19.71,19.71,0.0,19.0546,19.0546,19.0546,19.0546,0.0
2010-11-23 14:50:00,19.74,19.74,19.74,19.74,300.0,19.0836,19.0836,19.0836,19.0836,300.0
2010-11-23 14:55:00,19.74,19.74,19.74,19.74,0.0,19.0836,19.0836,19.0836,19.0836,0.0
2010-11-23 15:00:00,19.72,19.72,19.72,19.72,1200.0,19.0643,19.0643,19.0643,19.0643,1200.0
2010-11-23 15:05:00,19.74,19.74,19.74,19.74,1200.0,19.0836,19.0836,19.0836,19.0836,1200.0
2010-11-23 15:10:00,19.73,19.73,19.73,19.73,300.0,19.0739,19.0739,19.0739,19.0739,300.0
2010-11-23 15:15:00,19.74,19.74,19.73,19.74,6900.0,19.0836,19.0836,19.0739,19.0836,6900.0
2010-11-23 15:20:00,19.73,19.73,19.73,19.73,300.0,19.0739,19.0739,19.0739,19.0739,300.0
2010-11-23 15:25:00,19.73,19.73,19.73,19.73,300.0,19.0739,19.0739,19.0739,19.0739,300.0
2010-11-23 15:30:00,19.73,19.73,19.73,19.73,2400.0,19.0739,19.0739,19.0739,19.0739,2400.0
2010-11-23 15:35:00,19.73,19.73,19.73,19.73,600.0,19.0739,19.0739,19.0739,19.0739,600.0
2010-11-23 15:40:00,19.73,19.73,19.73,19.73,7200.0,19.0739,19.0739,19.0739,19.0739,7200.0
2010-11-23 15:45:00,19.73,19.73,19.73,19.73,0.0,19.0739,19.0739,19.0739,19.0739,0.0
2010-11-23 15:50:00,19.71,19.72,19.71,19.72,900.0,19.0546,19.0643,19.0546,19.0643,900.0
2010-11-23 15:55:00,19.75,19.76,19.74,19.75,14400.0,19.0933,19.1029,19.0836,19.0933,14400.0
2010-11-24 09:30:00,19.86,19.95,19.86,19.95,3300.0,19.1996,19.2866,19.1996,19.2866,3300.0
2010-11-24 09:35:00,20.01,20.02,20.0,20.0,7800.0,19.3446,19.3543,19.335,19.335,7800.0
2010-11-24 09:40:00,20.01,20.01,20.0,20.0,2400.0,19.3446,19.3446,19.335,19.335,2400.0
2010-11-24 09:45:00,20.01,20.01,20.0,20.0,1800.0,19.3446,19.3446,19.335,19.335,1800.0
2010-11-24 09:50:00,20.01,20.02,20.01,20.02,2100.0,19.3446,19.3543,19.3446,19.3543,2100.0
2010-11-24 09:55:00,20.02,20.02,20.01,20.01,900.0,19.3543,19.3543,19.3446,19.3446,900.0
2010-11-24 10:00:00,19.98,19.98,19.98,19.98,600.0,19.3156,19.3156,19.3156,19.3156,600.0
2010-11-24 10:05:00,19.97,19.97,19.97,19.97,600.0,19.3059,19.3059,19.3059,19.3059,600.0
2010-11-24 10:10:00,19.97,19.97,19.97,19.97,0.0,19.3059,19.3059,19.3059,19.3059,0.0
2010-11-24 10:15:00,20.0,20.0,20.0,20.0,900.0,19.335,19.335,19.335,19.335,900.0
2010-11-24 10:20:00,20.02,20.02,20.02,20.02,300.0,19.3543,19.3543,19.3543,19.3543,300.0
2010-11-24 10:25:00,20.05,20.07,20.05,20.07,1800.0,19.3833,19.4026,19.3833,19.4026,1800.0
2010-11-24 10:30:00,20.06,20.06,20.05,20.05,600.0,19.393,19.393,19.3833,19.3833,600.0
2010-11-24 10:35:00,20.03,20.04,20.03,20.04,600.0,19.364,19.3736,19.364,19.3736,600.0
2010-11-24 10:40:00,20.04,20.04,20.04,20.04,0.0,19.3736,19.3736,19.3736,19.3736,0.0
2010-11-24 10:45:00,20.09,20.09,20.07,20.07,600.0,19.422,19.422,19.4026,19.4026,600.0
2010-11-24 10:50:00,20.05,20.05,20.05,20.05,300.0,19.3833,19.3833,19.3833,19.3833,300.0
2010-11-24 10:55:00,20.04,20.04,20.04,20.04,300.0,19.3736,19.3736,19.3736,19.3736,300.0
2010-11-24 11:00:00,20.04,20.04,20.04,20.04,0.0,19.3736,19.3736,19.3736,19.3736,0.0
2010-11-24 11:05:00,20.04,20.04,20.04,20.04,0.0,19.3736,19.3736,19.3736,19.3736,0.0
2010-11-24 11:10:00,20.03,20.03,20.03,20.03,300.0,19.364,19.364,19.364,19.364,300.0
2010-11-24 11:15:00,20.03,20.03,20.03,20.03,0.0,19.364,19.364,19.364,19.364,0.0
2010-11-24 11:20:00,20.02,20.02,20.02,20.02,300.0,19.3543,19.3543,19.3543,19.3543,300.0
2010-11-24 11:25:00,20.02,20.02,20.02,20.02,0.0,19.3543,19.3543,19.3543,19.3543,0.0
2010-11-24 11:30:00,20.02,20.02,20.02,20.02,0.0,19.3543,19.3543,19.3543,19.3543,0.0
2010-11-24 11:35:00,20.02,20.02,20.02,20.02,0.0,19.3543,19.3543,19.3543,19.3543,0.0
2010-11-24 11:40:00,20.02,20.02,20.02,20.02,0.0,19.3543,19.3543,19.3543,19.3543,0.0
2010-11-24 11:45:00,20.07,20.07,20.07,20.07,300.0,19.4026,19.4026,19.4026,19.4026,300.0
2010-11-24 11:50:00,20.05,20.05,20.05,20.05,300.0,19.3833,19.3833,19.3833,19.3833,300.0
2010-11-24 11:55:00,20.05,20.05,20.05,20.05,0.0,19.3833,19.3833,19.3833,19.3833,0.0
2010-11-24 12:00:00,20.08,20.08,20.08,20.08,600.0,19.4123,19.4123,19.4123,19.4123,600.0
2010-11-24 12:05:00,20.08,20.08,20.08,20.08,0.0,19.4123,19.4123,19.4123,19.4123,0.0
2010-11-24 12:10:00,20.08,20.08,20.08,20.08,0.0,19.4123,19.4123,19.4123,19.4123,0.0
2010-11-24 12:15:00,20.08,20.08,20.08,20.08,0.0,19.4123,19.4123,19.4123,19.4123,0.0
2010-11-24 12:20:00,20.08,20.08,20.08,20.08,300.0,19.4123,19.4123,19.4123,19.4123,300.0
2010-11-24 12:25:00,20.08,20.08,20.08,20.08,0.0,19.4123,19.4123,19.4123,19.4123,0.0
2010-11-24 12:30:00,20.08,20.08,20.08,20.08,0.0,19.4123,19.4123,19.4123,19.4123,0.0
2010-11-24 12:35:00,20.08,20.08,20.08,20.08,0.0,19.4123,19.4123,19.4123,19.4123,0.0
2010-11-24 12:40:00,20.07,20.07,20.07,20.07,300.0,19.4026,19.4026,19.4026,19.4026,300.0
2010-11-24 12:45:00,20.07,20.07,20.07,20.07,0.0,19.4026,19.4026,19.4026,19.4026,0.0
2010-11-24 12:50:00,20.04,20.04,20.04,20.04,300.0,19.3736,19.3736,19.3736,19.3736,300.0
2010-11-24 12:55:00,20.05,20.05,20.05,20.05,1800.0,19.3833,19.3833,19.3833,19.3833,1800.0
2010-11-24 13:00:00,20.05,20.05,20.05,20.05,0.0,19.3833,19.3833,19.3833,19.3833,0.0
2010-11-24 13:05:00,20.06,20.07,20.06,20.07,1800.0,19.393,19.4026,19.393,19.4026,1800.0
2010-11-24 13:10:00,20.07,20.07,20.07,20.07,0.0,19.4026,19.4026,19.4026,19.4026,0.0
2010-11-24 13:15:00,20.06,20.07,20.06,20.06,1200.0,19.393,19.4026,19.393,19.393,1200.0
2010-11-24 13:20:00,20.06,20.06,20.06,20.06,0.0,19.393,19.393,19.393,19.393,0.0
2010-11-24 13:25:00,20.06,20.06,20.06,20.06,300.0,19.393,19.393,19.393,19.393,300.0
2010-11-24 13:30:00,20.06,20.06,20.06,20.06,300.0,19.393,19.393,19.393,19.393,300.0
2010-11-24 13:35:00,20.06,20.06,20.06,20.06,0.0,19.393,19.393,19.393,19.393,0.0
2010-11-24 13:40:00,20.06,20.06,20.06,20.06,0.0,19.393,19.393,19.393,19.393,0.0
2010-11-24 13:45:00,20.06,20.06,20.05,20.05,5700.0,19.393,19.393,19.3833,19.3833,5700.0
2010-11-24 13:50:00,20.05,20.05,20.05,20.05,0.0,19.3833,19.3833,19.3833,19.3833,0.0
2010-11-24 13:55:00,20.06,20.06,20.06,20.06,1500.0,19.393,19.393,19.393,19.393,1500.0
2010-11-24 14:00:00,20.06,20.06,20.06,20.06,600.0,19.393,19.393,19.393,19.393,600.0
2010-11-24 14:05:00,20.06,20.06,20.06,20.06,0.0,19.393,19.393,19.393,19.393,0.0
2010-11-24 14:10:00,20.04,20.04,20.03,20.03,900.0,19.3736,19.3736,19.364,19.364,900.0
2010-11-24 14:15:00,20.04,20.04,20.04,20.04,300.0,19.3736,19.3736,19.3736,19.3736,300.0
2010-11-24 14:20:00,20.04,20.04,20.04,20.04,300.0,19.3736,19.3736,19.3736,19.3736,300.0
2010-11-24 14:25:00,20.04,20.04,20.04,20.04,0.0,19.3736,19.3736,19.3736,19.3736,0.0
2010-11-24 14:30:00,20.04,20.04,20.04,20.04,0.0,19.3736,19.3736,19.3736,19.3736,0.0
2010-11-24 14:35:00,20.07,20.07,20.05,20.05,4500.0,19.4026,19.4026,19.3833,19.3833,4500.0
2010-11-24 14:40:00,20.06,20.06,20.06,20.06,300.0,19.393,19.393,19.393,19.393,300.0
2010-11-24 14:45:00,20.06,20.06,20.06,20.06,0.0,19.393,19.393,19.393,19.393,0.0
2010-11-24 14:50:00,20.06,20.06,20.06,20.06,0.0,19.393,19.393,19.393,19.393,0.0
2010-11-24 14:55:00,20.06,20.06,20.06,20.06,0.0,19.393,19.393,19.393,19.393,0.0
2010-11-24 15:00:00,20.06,20.06,20.06,20.06,300.0,19.393,19.393,19.393,19.393,300.0
2010-11-24 15:05:00,20.07,20.07,20.07,20.07,900.0,19.4026,19.4026,19.4026,19.4026,900.0
2010-11-24 15:10:00,20.07,20.07,20.07,20.07,300.0,19.4026,19.4026,19.4026,19.4026,300.0
2010-11-24 15:15:00,20.07,20.07,20.07,20.07,300.0,19.4026,19.4026,19.4026,19.4026,300.0
2010-11-24 15:20:00,20.07,20.07,20.07,20.07,300.0,19.4026,19.4026,19.4026,19.4026,300.0
2010-11-24 15:25:00,20.08,20.08,20.08,20.08,300.0,19.4123,19.4123,19.4123,19.4123,300.0
2010-11-24 15:30:00,20.08,20.08,20.08,20.08,0.0,19.4123,19.4123,19.4123,19.4123,0.0
2010-11-24 15:35:00,20.08,20.08,20.08,20.08,0.0,19.4123,19.4123,19.4123,19.4123,0.0
2010-11-24 15:40:00,20.05,20.05,20.05,20.05,600.0,19.3833,19.3833,19.3833,19.3833,600.0
2010-11-24 15:45:00,20.05,20.05,20.05,20.05,0.0,19.3833,19.3833,19.3833,19.3833,0.0
2010-11-24 15:50:00,20.06,20.08,20.06,20.08,900.0,19.393,19.4123,19.393,19.4123,900.0
2010-11-24 15:55:00,20.08,20.09,20.08,20.09,8100.0,19.4123,19.422,19.4123,19.422,8100.0
2010-11-26 09:30:00,19.94,19.94,19.9,19.9,1800.0,19.2769,19.2769,19.2383,19.2383,1800.0
2010-11-26 09:35:00,19.9,19.9,19.9,19.9,0.0,19.2383,19.2383,19.2383,19.2383,0.0
2010-11-26 09:40:00,20.02,20.02,20.02,20.02,300.0,19.3543,19.3543,19.3543,19.3543,300.0
2010-11-26 09:45:00,20.02,20.02,20.02,20.02,0.0,19.3543,19.3543,19.3543,19.3543,0.0
2010-11-26 09:50:00,20.04,20.04,20.04,20.04,600.0,19.3736,19.3736,19.3736,19.3736,600.0
2010-11-26 09:55:00,20.07,20.07,20.07,20.07,300.0,19.4026,19.4026,19.4026,19.4026,300.0
2010-11-26 10:00:00,20.05,20.05,20.05,20.05,300.0,19.3833,19.3833,19.3833,19.3833,300.0
2010-11-26 10:05:00,20.05,20.05,20.05,20.05,0.0,19.3833,19.3833,19.3833,19.3833,0.0
2010-11-26 10:10:00,20.05,20.05,20.05,20.05,300.0,19.3833,19.3833,19.3833,19.3833,300.0
2010-11-26 10:15:00,20.05,20.05,20.05,20.05,0.0,19.3833,19.3833,19.3833,19.3833,0.0
2010-11-26 10:20:00,20.05,20.05,20.05,20.05,300.0,19.3833,19.3833,19.3833,19.3833,300.0
2010-11-26 10:25:00,20.02,20.02,20.02,20.02,300.0,19.3543,19.3543,19.3543,19.3543,300.0
2010-11-26 10:30:00,20.0,20.0,20.0,20.0,300.0,19.335,19.335,19.335,19.335,300.0
2010-11-26 10:35:00,20.0,20.0,20.0,20.0,0.0,19.335,19.335,19.335,19.335,0.0
2010-11-26 10:40:00,20.01,20.01,19.98,19.98,4200.0,19.3446,19.3446,19.3156,19.3156,4200.0
2010-11-26 10:45:00,19.98,19.98,19.97,19.97,600.0,19.3156,19.3156,19.3059,19.3059,600.0
2010-11-26 10:50:00,19.97,19.97,19.97,19.97,0.0,19.3059,19.3059,19.3059,19.3059,0.0
2010-11-26 10:55:00,19.97,19.97,19.97,19.97,0.0,19.3059,19.3059,19.3059,19.3059,0.0
2010-11-26 11:00:00,19.97,19.97,19.97,19.97,0.0,19.3059,19.3059,19.3059,19.3059,0.0
2010-11-26 11:05:00,19.99,19.99,19.99,19.99,300.0,19.3253,19.3253,19.3253,19.3253,300.0
2010-11-26 11:10:00,20.0,20.0,19.99,19.99,9600.0,19.335,19.335,19.3253,19.3253,9600.0
2010-11-26 11:15:00,20.02,20.02,20.02,20.02,1500.0,19.3543,19.3543,19.3543,19.3543,1500.0
2010-11-26 11:20:00,20.02,20.02,20.02,20.02,0.0,19.3543,19.3543,19.3543,19.3543,0.0
2010-11-26 11:25:00,20.02,20.02,20.02,20.02,0.0,19.3543,19.3543,19.3543,19.3543,0.0
2010-11-26 11:30:00,19.97,19.97,19.97,19.97,300.0,19.3059,19.3059,19.3059,19.3059,300.0
2010-11-26 11:35:00,19.97,19.97,19.97,19.97,0.0,19.3059,19.3059,19.3059,19.3059,0.0
2010-11-26 11:40:00,19.95,19.95,19.94,19.94,600.0,19.2866,19.2866,19.2769,19.2769,600.0
2010-11-26 11:45:00,19.94,19.94,19.94,19.94,0.0,19.2769,19.2769,19.2769,19.2769,0.0
2010-11-26 11:50:00,19.94,19.94,19.94,19.94,0.0,19.2769,19.2769,19.2769,19.2769,0.0
2010-11-26 11:55:00,19.96,19.96,19.96,19.96,300.0,19.2963,19.2963,19.2963,19.2963,300.0
2010-11-26 12:00:00,19.96,19.96,19.96,19.96,0.0,19.2963,19.2963,19.2963,19.2963,0.0
2010-11-26 12:05:00,19.96,19.96,19.96,19.96,0.0,19.2963,19.2963,19.2963,19.2963,0.0
2010-11-26 12:10:00,19.96,19.96,19.96,19.96,600.0,19.2963,19.2963,19.2963,19.2963,600.0
2010-11-26 12:15:00,19.96,19.97,19.96,19.97,600.0,19.2963,19.3059,19.2963,19.3059,600.0
2010-11-26 12:20:00,19.97,19.97,19.97,19.97,0.0,19.3059,19.3059,19.3059,19.3059,0.0
2010-11-26 12:25:00,19.97,19.97,19.97,19.97,0.0,19.3059,19.3059,19.3059,19.3059,0.0
2010-11-26 12:30:00,19.97,19.97,19.97,19.97,0.0,19.3059,19.3059,19.3059,19.3059,0.0
2010-11-26 12:35:00,19.97,19.97,19.97,19.97,0.0,19.3059,19.3059,19.3059,19.3059,0.0
2010-11-26 12:40:00,19.97,19.97,19.97,19.97,0.0,19.3059,19.3059,19.3059,19.3059,0.0
2010-11-26 12:45:00,20.0,20.0,20.0,20.0,600.0,19.335,19.335,19.335,19.335,600.0
2010-11-26 12:50:00,20.02,20.02,20.02,20.02,300.0,19.3543,19.3543,19.3543,19.3543,300.0
2010-11-26 12:55:00,20.03,20.04,20.02,20.02,2100.0,19.364,19.3736,19.3543,19.3543,2100.0
2010-11-29 09:30:00,19.93,19.93,19.81,19.81,900.0,19.2673,19.2673,19.1513,19.1513,900.0
2010-11-29 09:35:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-29 09:40:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-29 09:45:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-29 09:50:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-29 09:55:00,19.81,19.81,19.78,19.79,5700.0,19.1513,19.1513,19.1223,19.1319,5700.0
2010-11-29 10:00:00,19.76,19.76,19.73,19.74,6000.0,19.1029,19.1029,19.0739,19.0836,6000.0
2010-11-29 10:05:00,19.74,19.74,19.74,19.74,0.0,19.0836,19.0836,19.0836,19.0836,0.0
2010-11-29 10:10:00,19.77,19.77,19.76,19.76,22500.0,19.1126,19.1126,19.1029,19.1029,22500.0
2010-11-29 10:15:00,19.79,19.79,19.78,19.78,1500.0,19.1319,19.1319,19.1223,19.1223,1500.0
2010-11-29 10:20:00,19.78,19.78,19.78,19.78,0.0,19.1223,19.1223,19.1223,19.1223,0.0
2010-11-29 10:25:00,19.79,19.79,19.79,19.79,300.0,19.1319,19.1319,19.1319,19.1319,300.0
2010-11-29 10:30:00,19.81,19.86,19.81,19.86,900.0,19.1513,19.1996,19.1513,19.1996,900.0
2010-11-29 10:35:00,19.86,19.86,19.86,19.86,0.0,19.1996,19.1996,19.1996,19.1996,0.0
2010-11-29 10:40:00,19.84,19.84,19.84,19.84,300.0,19.1803,19.1803,19.1803,19.1803,300.0
2010-11-29 10:45:00,19.84,19.84,19.84,19.84,0.0,19.1803,19.1803,19.1803,19.1803,0.0
2010-11-29 10:50:00,19.84,19.84,19.84,19.84,300.0,19.1803,19.1803,19.1803,19.1803,300.0
2010-11-29 10:55:00,19.84,19.84,19.84,19.84,0.0,19.1803,19.1803,19.1803,19.1803,0.0
2010-11-29 11:00:00,19.81,19.81,19.81,19.81,1800.0,19.1513,19.1513,19.1513,19.1513,1800.0
2010-11-29 11:05:00,19.86,19.86,19.86,19.86,300.0,19.1996,19.1996,19.1996,19.1996,300.0
2010-11-29 11:10:00,19.86,19.86,19.86,19.86,0.0,19.1996,19.1996,19.1996,19.1996,0.0
2010-11-29 11:15:00,19.84,19.84,19.84,19.84,300.0,19.1803,19.1803,19.1803,19.1803,300.0
2010-11-29 11:20:00,19.86,19.86,19.86,19.86,300.0,19.1996,19.1996,19.1996,19.1996,300.0
2010-11-29 11:25:00,19.86,19.86,19.86,19.86,0.0,19.1996,19.1996,19.1996,19.1996,0.0
2010-11-29 11:30:00,19.84,19.84,19.84,19.84,300.0,19.1803,19.1803,19.1803,19.1803,300.0
2010-11-29 11:35:00,19.84,19.84,19.84,19.84,600.0,19.1803,19.1803,19.1803,19.1803,600.0
2010-11-29 11:40:00,19.84,19.84,19.84,19.84,0.0,19.1803,19.1803,19.1803,19.1803,0.0
2010-11-29 11:45:00,19.84,19.84,19.84,19.84,0.0,19.1803,19.1803,19.1803,19.1803,0.0
2010-11-29 11:50:00,19.84,19.84,19.84,19.84,0.0,19.1803,19.1803,19.1803,19.1803,0.0
2010-11-29 11:55:00,19.84,19.84,19.84,19.84,0.0,19.1803,19.1803,19.1803,19.1803,0.0
2010-11-29 12:00:00,19.84,19.84,19.84,19.84,0.0,19.1803,19.1803,19.1803,19.1803,0.0
2010-11-29 12:05:00,19.84,19.84,19.84,19.84,0.0,19.1803,19.1803,19.1803,19.1803,0.0
2010-11-29 12:10:00,19.84,19.84,19.84,19.84,600.0,19.1803,19.1803,19.1803,19.1803,600.0
2010-11-29 12:15:00,19.83,19.83,19.83,19.83,7800.0,19.1706,19.1706,19.1706,19.1706,7800.0
2010-11-29 12:20:00,19.84,19.85,19.84,19.85,22200.0,19.1803,19.1899,19.1803,19.1899,22200.0
2010-11-29 12:25:00,19.83,19.83,19.82,19.82,7800.0,19.1706,19.1706,19.1609,19.1609,7800.0
2010-11-29 12:30:00,19.8,19.8,19.8,19.8,11100.0,19.1416,19.1416,19.1416,19.1416,11100.0
2010-11-29 12:35:00,19.8,19.8,19.8,19.8,7800.0,19.1416,19.1416,19.1416,19.1416,7800.0
2010-11-29 12:40:00,19.8,19.84,19.8,19.84,8100.0,19.1416,19.1803,19.1416,19.1803,8100.0
2010-11-29 12:45:00,19.84,19.84,19.84,19.84,0.0,19.1803,19.1803,19.1803,19.1803,0.0
2010-11-29 12:50:00,19.83,19.83,19.82,19.82,7800.0,19.1706,19.1706,19.1609,19.1609,7800.0
2010-11-29 12:55:00,19.82,19.82,19.82,19.82,0.0,19.1609,19.1609,19.1609,19.1609,0.0
2010-11-29 13:00:00,19.81,19.81,19.81,19.81,7200.0,19.1513,19.1513,19.1513,19.1513,7200.0
2010-11-29 13:05:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-29 13:10:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-29 13:15:00,19.81,19.81,19.81,19.81,300.0,19.1513,19.1513,19.1513,19.1513,300.0
2010-11-29 13:20:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-29 13:25:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-29 13:30:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-29 13:35:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-29 13:40:00,19.8,19.8,19.8,19.8,8400.0,19.1416,19.1416,19.1416,19.1416,8400.0
2010-11-29 13:45:00,19.8,19.8,19.8,19.8,0.0,19.1416,19.1416,19.1416,19.1416,0.0
2010-11-29 13:50:00,19.82,19.82,19.82,19.82,4500.0,19.1609,19.1609,19.1609,19.1609,4500.0
2010-11-29 13:55:00,19.82,19.82,19.82,19.82,0.0,19.1609,19.1609,19.1609,19.1609,0.0
2010-11-29 14:00:00,19.82,19.82,19.82,19.82,0.0,19.1609,19.1609,19.1609,19.1609,0.0
2010-11-29 14:05:00,19.81,19.81,19.81,19.81,7200.0,19.1513,19.1513,19.1513,19.1513,7200.0
2010-11-29 14:10:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-29 14:15:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-29 14:20:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-29 14:25:00,19.83,19.83,19.82,19.83,1500.0,19.1706,19.1706,19.1609,19.1706,1500.0
2010-11-29 14:30:00,19.86,19.9,19.86,19.9,2100.0,19.1996,19.2383,19.1996,19.2383,2100.0
2010-11-29 14:35:00,19.89,19.91,19.89,19.91,9600.0,19.2286,19.2479,19.2286,19.2479,9600.0
2010-11-29 14:40:00,19.91,19.92,19.91,19.91,2700.0,19.2479,19.2576,19.2479,19.2479,2700.0
2010-11-29 14:45:00,19.91,19.91,19.91,19.91,0.0,19.2479,19.2479,19.2479,19.2479,0.0
2010-11-29 14:50:00,19.91,19.91,19.91,19.91,0.0,19.2479,19.2479,19.2479,19.2479,0.0
2010-11-29 14:55:00,19.91,19.91,19.91,19.91,0.0,19.2479,19.2479,19.2479,19.2479,0.0
2010-11-29 15:00:00,19.91,19.91,19.91,19.91,0.0,19.2479,19.2479,19.2479,19.2479,0.0
2010-11-29 15:05:00,20.0,20.0,20.0,20.0,1500.0,19.335,19.335,19.335,19.335,1500.0
2010-11-29 15:10:00,19.97,19.97,19.97,19.97,300.0,19.3059,19.3059,19.3059,19.3059,300.0
2010-11-29 15:15:00,19.97,19.97,19.97,19.97,0.0,19.3059,19.3059,19.3059,19.3059,0.0
2010-11-29 15:20:00,20.01,20.01,20.01,20.01,300.0,19.3446,19.3446,19.3446,19.3446,300.0
2010-11-29 15:25:00,20.01,20.01,20.01,20.01,0.0,19.3446,19.3446,19.3446,19.3446,0.0
2010-11-29 15:30:00,20.01,20.01,20.01,20.01,0.0,19.3446,19.3446,19.3446,19.3446,0.0
2010-11-29 15:35:00,19.97,19.97,19.97,19.97,300.0,19.3059,19.3059,19.3059,19.3059,300.0
2010-11-29 15:40:00,19.97,19.97,19.97,19.97,0.0,19.3059,19.3059,19.3059,19.3059,0.0
2010-11-29 15:45:00,20.01,20.01,20.01,20.01,600.0,19.3446,19.3446,19.3446,19.3446,600.0
2010-11-29 15:50:00,20.0,20.0,20.0,20.0,20700.0,19.335,19.335,19.335,19.335,20700.0
2010-11-29 15:55:00,20.01,20.02,19.99,20.0,54000.0,19.3446,19.3543,19.3253,19.335,54000.0
2010-11-30 09:30:00,19.72,19.82,19.72,19.82,4800.0,19.0643,19.1609,19.0643,19.1609,4800.0
2010-11-30 09:35:00,19.81,19.81,19.78,19.78,600.0,19.1513,19.1513,19.1223,19.1223,600.0
2010-11-30 09:40:00,19.78,19.82,19.77,19.8,10500.0,19.1223,19.1609,19.1126,19.1416,10500.0
2010-11-30 09:45:00,19.77,19.79,19.77,19.79,600.0,19.1126,19.1319,19.1126,19.1319,600.0
2010-11-30 09:50:00,19.79,19.79,19.79,19.79,0.0,19.1319,19.1319,19.1319,19.1319,0.0
2010-11-30 09:55:00,19.82,19.82,19.8,19.81,2100.0,19.1609,19.1609,19.1416,19.1513,2100.0
2010-11-30 10:00:00,19.81,19.84,19.78,19.78,3900.0,19.1513,19.1803,19.1223,19.1223,3900.0
2010-11-30 10:05:00,19.79,19.79,19.79,19.79,300.0,19.1319,19.1319,19.1319,19.1319,300.0
2010-11-30 10:10:00,19.79,19.79,19.79,19.79,0.0,19.1319,19.1319,19.1319,19.1319,0.0
2010-11-30 10:15:00,19.79,19.79,19.79,19.79,0.0,19.1319,19.1319,19.1319,19.1319,0.0
2010-11-30 10:20:00,19.84,19.84,19.82,19.84,6600.0,19.1803,19.1803,19.1609,19.1803,6600.0
2010-11-30 10:25:00,19.85,19.89,19.85,19.89,900.0,19.1899,19.2286,19.1899,19.2286,900.0
2010-11-30 10:30:00,19.88,19.88,19.87,19.87,1500.0,19.2189,19.2189,19.2093,19.2093,1500.0
2010-11-30 10:35:00,19.87,19.87,19.87,19.87,0.0,19.2093,19.2093,19.2093,19.2093,0.0
2010-11-30 10:40:00,19.88,19.88,19.88,19.88,1800.0,19.2189,19.2189,19.2189,19.2189,1800.0
2010-11-30 10:45:00,19.88,19.88,19.88,19.88,0.0,19.2189,19.2189,19.2189,19.2189,0.0
2010-11-30 10:50:00,19.79,19.79,19.79,19.79,4800.0,19.1319,19.1319,19.1319,19.1319,4800.0
2010-11-30 10:55:00,19.79,19.79,19.79,19.79,0.0,19.1319,19.1319,19.1319,19.1319,0.0
2010-11-30 11:00:00,19.82,19.82,19.81,19.82,6600.0,19.1609,19.1609,19.1513,19.1609,6600.0
2010-11-30 11:05:00,19.81,19.81,19.8,19.8,900.0,19.1513,19.1513,19.1416,19.1416,900.0
2010-11-30 11:10:00,19.81,19.81,19.79,19.79,4800.0,19.1513,19.1513,19.1319,19.1319,4800.0
2010-11-30 11:15:00,19.79,19.79,19.79,19.79,900.0,19.1319,19.1319,19.1319,19.1319,900.0
2010-11-30 11:20:00,19.82,19.82,19.81,19.81,50400.0,19.1609,19.1609,19.1513,19.1513,50400.0
2010-11-30 11:25:00,19.81,19.81,19.81,19.81,7800.0,19.1513,19.1513,19.1513,19.1513,7800.0
2010-11-30 11:30:00,19.81,19.81,19.81,19.81,0.0,19.1513,19.1513,19.1513,19.1513,0.0
2010-11-30 11:35:00,19.79,19.79,19.78,19.79,2400.0,19.1319,19.1319,19.1223,19.1319,2400.0
2010-11-30 11:40:00,19.79,19.79,19.79,19.79,0.0,19.1319,19.1319,19.1319,19.1319,0.0
2010-11-30 11:45:00,19.78,19.78,19.78,19.78,300.0,19.1223,19.1223,19.1223,19.1223,300.0
2010-11-30 11:50:00,19.78,19.78,19.78,19.78,0.0,19.1223,19.1223,19.1223,19.1223,0.0
2010-11-30 11:55:00,19.79,19.8,19.79,19.8,1500.0,19.1319,19.1416,19.1319,19.1416,1500.0
2010-11-30 12:00:00,19.8,19.8,19.8,19.8,0.0,19.1416,19.1416,19.1416,19.1416,0.0
2010-11-30 12:05:00,19.8,19.8,19.8,19.8,0.0,19.1416,19.1416,19.1416,19.1416,0.0
2010-11-30 12:10:00,19.8,19.8,19.8,19.8,0.0,19.1416,19.1416,19.1416,19.1416,0.0
2010-11-30 12:15:00,19.84,19.84,19.82,19.82,1200.0,19.1803,19.1803,19.1609,19.1609,1200.0
2010-11-30 12:20:00,19.84,19.84,19.84,19.84,900.0,19.1803,19.1803,19.1803,19.1803,900.0
2010-11-30 12:25:00,19.85,19.85,19.85,19.85,300.0,19.1899,19.1899,19.1899,19.1899,300.0
2010-11-30 12:30:00,19.86,19.86,19.85,19.85,900.0,19.1996,19.1996,19.1899,19.1899,900.0
2010-11-30 12:35:00,19.85,19.85,19.85,19.85,0.0,19.1899,19.1899,19.1899,19.1899,0.0
2010-11-30 12:40:00,19.85,19.85,19.85,19.85,0.0,19.1899,19.1899,19.1899,19.1899,0.0
2010-11-30 12:45:00,19.89,19.89,19.88,19.88,600.0,19.2286,19.2286,19.2189,19.2189,600.0
2010-11-30 12:50:00,19.88,19.88,19.88,19.88,0.0,19.2189,19.2189,19.2189,19.2189,0.0
2010-11-30 12:55:00,19.86,19.86,19.86,19.86,1200.0,19.1996,19.1996,19.1996,19.1996,1200.0
2010-11-30 13:00:00,19.84,19.84,19.84,19.84,300.0,19.1803,19.1803,19.1803,19.1803,300.0
2010-11-30 13:05:00,19.89,19.89,19.88,19.89,1200.0,19.2286,19.2286,19.2189,19.2286,1200.0
2010-11-30 13:10:00,19.87,19.87,19.87,19.87,300.0,19.2093,19.2093,19.2093,19.2093,300.0
2010-11-30 13:15:00,19.87,19.87,19.87,19.87,0.0,19.2093,19.2093,19.2093,19.2093,0.0
2010-11-30 13:20:00,19.9,19.9,19.9,19.9,300.0,19.2383,19.2383,19.2383,19.2383,300.0
2010-11-30 13:25:00,19.9,19.9,19.9,19.9,0.0,19.2383,19.2383,19.2383,19.2383,0.0
2010-11-30 13:30:00,19.9,19.9,19.9,19.9,0.0,19.2383,19.2383,19.2383,19.2383,0.0
2010-11-30 13:35:00,19.9,19.9,19.9,19.9,3000.0,19.2383,19.2383,19.2383,19.2383,3000.0
2010-11-30 13:40:00,19.9,19.9,19.9,19.9,0.0,19.2383,19.2383,19.2383,19.2383,0.0
2010-11-30 13:45:00,19.9,19.9,19.9,19.9,0.0,19.2383,19.2383,19.2383,19.2383,0.0
2010-11-30 13:50:00,19.84,19.84,19.84,19.84,300.0,19.1803,19.1803,19.1803,19.1803,300.0
2010-11-30 13:55:00,19.82,19.83,19.82,19.83,6600.0,19.1609,19.1706,19.1609,19.1706,6600.0
2010-11-30 14:00:00,19.83,19.84,19.83,19.84,6000.0,19.1706,19.1803,19.1706,19.1803,6000.0
2010-11-30 14:05:00,19.83,19.83,19.82,19.82,600.0,19.1706,19.1706,19.1609,19.1609,600.0
2010-11-30 14:10:00,19.82,19.82,19.82,19.82,0.0,19.1609,19.1609,19.1609,19.1609,0.0
2010-11-30 14:15:00,19.82,19.82,19.82,19.82,0.0,19.1609,19.1609,19.1609,19.1609,0.0
2010-11-30 14:20:00,19.82,19.82,19.82,19.82,300.0,19.1609,19.1609,19.1609,19.1609,300.0
2010-11-30 14:25:00,19.82,19.82,19.82,19.82,0.0,19.1609,19.1609,19.1609,19.1609,0.0
2010-11-30 14:30:00,19.76,19.76,19.76,19.76,1500.0,19.1029,19.1029,19.1029,19.1029,1500.0
2010-11-30 14:35:00,19.76,19.76,19.76,19.76,0.0,19.1029,19.1029,19.1029,19.1029,0.0
2010-11-30 14:40:00,19.76,19.76,19.76,19.76,1200.0,19.1029,19.1029,19.1029,19.1029,1200.0
2010-11-30 14:45:00,19.76,19.8,19.76,19.79,3900.0,19.1029,19.1416,19.1029,19.1319,3900.0
2010-11-30 14:50:00,19.77,19.77,19.77,19.77,300.0,19.1126,19.1126,19.1126,19.1126,300.0
2010-11-30 14:55:00,19.77,19.77,19.77,19.77,0.0,19.1126,19.1126,19.1126,19.1126,0.0
2010-11-30 15:00:00,19.77,19.77,19.77,19.77,0.0,19.1126,19.1126,19.1126,19.1126,0.0
2010-11-30 15:05:00,19.77,19.77,19.77,19.77,0.0,19.1126,19.1126,19.1126,19.1126,0.0
2010-11-30 15:10:00,19.76,19.76,19.75,19.76,4500.0,19.1029,19.1029,19.0933,19.1029,4500.0
2010-11-30 15:15:00,19.75,19.75,19.75,19.75,2100.0,19.0933,19.0933,19.0933,19.0933,2100.0
2010-11-30 15:20:00,19.75,19.75,19.75,19.75,0.0,19.0933,19.0933,19.0933,19.0933,0.0
2010-11-30 15:25:00,19.75,19.75,19.75,19.75,0.0,19.0933,19.0933,19.0933,19.0933,0.0
2010-11-30 15:30:00,19.75,19.75,19.75,19.75,0.0,19.0933,19.0933,19.0933,19.0933,0.0
2010-11-30 15:35:00,19.8,19.8,19.8,19.8,300.0,19.1416,19.1416,19.1416,19.1416,300.0
2010-11-30 15:40:00,19.77,19.77,19.77,19.77,300.0,19.1126,19.1126,19.1126,19.1126,300.0
2010-11-30 15:45:00,19.77,19.77,19.74,19.74,1500.0,19.1126,19.1126,19.0836,19.0836,1500.0
2010-11-30 15:50:00,19.77,19.77,19.76,19.76,1200.0,19.1126,19.1126,19.1029,19.1029,1200.0
2010-11-30 15:55:00,19.76,19.77,19.76,19.76,11100.0,19.1029,19.1126,19.1029,19.1029,11100.0
2010-12-01 09:30:00,20.01,20.12,20.01,20.12,3600.0,19.3446,19.451,19.3446,19.451,3600.0
2010-12-01 09:35:00,20.12,20.12,20.08,20.12,6600.0,19.451,19.451,19.4123,19.451,6600.0
2010-12-01 09:40:00,20.12,20.12,20.1,20.12,6300.0,19.451,19.451,19.4316,19.451,6300.0
2010-12-01 09:45:00,20.13,20.17,20.13,20.14,16200.0,19.4606,19.4993,19.4606,19.4703,16200.0
2010-12-01 09:50:00,20.13,20.13,20.13,20.13,300.0,19.4606,19.4606,19.4606,19.4606,300.0
2010-12-01 09:55:00,20.14,20.18,20.14,20.18,1500.0,19.4703,19.509,19.4703,19.509,1500.0
2010-12-01 10:00:00,20.17,20.19,20.13,20.13,6000.0,19.4993,19.5186,19.4606,19.4606,6000.0
2010-12-01 10:05:00,20.14,20.14,20.14,20.14,300.0,19.4703,19.4703,19.4703,19.4703,300.0
2010-12-01 10:10:00,20.14,20.14,20.14,20.14,0.0,19.4703,19.4703,19.4703,19.4703,0.0
2010-12-01 10:15:00,20.14,20.14,20.14,20.14,0.0,19.4703,19.4703,19.4703,19.4703,0.0
2010-12-01 10:20:00,20.16,20.16,20.12,20.12,1800.0,19.4896,19.4896,19.451,19.451,1800.0
2010-12-01 10:25:00,20.11,20.11,20.11,20.11,300.0,19.4413,19.4413,19.4413,19.4413,300.0
2010-12-01 10:30:00,20.08,20.09,20.08,20.09,8400.0,19.4123,19.422,19.4123,19.422,8400.0
2010-12-01 10:35:00,20.1,20.11,20.1,20.11,2400.0,19.4316,19.4413,19.4316,19.4413,2400.0
2010-12-01 10:40:00,20.11,20.11,20.11,20.11,0.0,19.4413,19.4413,19.4413,19.4413,0.0
2010-12-01 10:45:00,20.12,20.12,20.12,20.12,900.0,19.451,19.451,19.451,19.451,900.0
2010-12-01 10:50:00,20.12,20.12,20.11,20.11,900.0,19.451,19.451,19.4413,19.4413,900.0
2010-12-01 10:55:00,20.11,20.11,20.11,20.11,0.0,19.4413,19.4413,19.4413,19.4413,0.0
2010-12-01 11:00:00,20.11,20.11,20.11,20.11,0.0,19.4413,19.4413,19.4413,19.4413,0.0
2010-12-01 11:05:00,20.11,20.11,20.11,20.11,0.0,19.4413,19.4413,19.4413,19.4413,0.0
2010-12-01 11:10:00,20.09,20.09,20.06,20.06,1200.0,19.422,19.422,19.393,19.393,1200.0
2010-12-01 11:15:00,20.07,20.07,20.07,20.07,300.0,19.4026,19.4026,19.4026,19.4026,300.0
2010-12-01 11:20:00,20.06,20.06,20.06,20.06,600.0,19.393,19.393,19.393,19.393,600.0
2010-12-01 11:25:00,20.05,20.05,20.05,20.05,1200.0,19.3833,19.3833,19.3833,19.3833,1200.0
2010-12-01 11:30:00,20.06,20.06,20.06,20.06,2100.0,19.393,19.393,19.393,19.393,2100.0
2010-12-01 11:35:00,20.06,20.06,20.06,20.06,0.0,19.393,19.393,19.393,19.393,0.0
2010-12-01 11:40:00,20.06,20.06,20.06,20.06,0.0,19.393,19.393,19.393,19.393,0.0
2010-12-01 11:45:00,20.06,20.07,20.06,20.07,600.0,19.393,19.4026,19.393,19.4026,600.0
2010-12-01 11:50:00,20.1,20.12,20.1,20.12,2100.0,19.4316,19.451,19.4316,19.451,2100.0
2010-12-01 11:55:00,20.15,20.15,20.13,20.13,3300.0,19.48,19.48,19.4606,19.4606,3300.0
2010-12-01 12:00:00,20.13,20.13,20.13,20.13,1200.0,19.4606,19.4606,19.4606,19.4606,1200.0
2010-12-01 12:05:00,20.13,20.13,20.12,20.12,600.0,19.4606,19.4606,19.451,19.451,600.0
2010-12-01 12:10:00,20.13,20.13,20.13,20.13,300.0,19.4606,19.4606,19.4606,19.4606,300.0
2010-12-01 12:15:00,20.11,20.11,20.11,20.11,600.0,19.4413,19.4413,19.4413,19.4413,600.0
2010-12-01 12:20:00,20.11,20.11,20.11,20.11,0.0,19.4413,19.4413,19.4413,19.4413,0.0
2010-12-01 12:25:00,20.09,20.09,20.09,20.09,300.0,19.422,19.422,19.422,19.422,300.0
2010-12-01 12:30:00,20.09,20.09,20.09,20.09,0.0,19.422,19.422,19.422,19.422,0.0
2010-12-01 12:35:00,20.09,20.09,20.09,20.09,0.0,19.422,19.422,19.422,19.422,0.0
2010-12-01 12:40:00,20.09,20.09,20.09,20.09,0.0,19.422,19.422,19.422,19.422,0.0
2010-12-01 12:45:00,20.09,20.09,20.09,20.09,0.0,19.422,19.422,19.422,19.422,0.0
2010-12-01 12:50:00,20.09,20.09,20.09,20.09,0.0,19.422,19.422,19.422,19.422,0.0
2010-12-01 12:55:00,20.1,20.1,20.1,20.1,74400.0,19.4316,19.4316,19.4316,19.4316,74400.0
2010-12-01 13:00:00,20.11,20.11,20.1,20.1,1500.0,19.4413,19.4413,19.4316,19.4316,1500.0
2010-12-01 13:05:00,20.1,20.1,20.1,20.1,0.0,19.4316,19.4316,19.4316,19.4316,0.0
2010-12-01 13:10:00,20.1,20.1,20.1,20.1,0.0,19.4316,19.4316,19.4316,19.4316,0.0
2010-12-01 13:15:00,20.09,20.1,20.09,20.1,900.0,19.422,19.4316,19.422,19.4316,900.0
2010-12-01 13:20:00,20.1,20.1,20.09,20.09,42600.0,19.4316,19.4316,19.422,19.422,42600.0
2010-12-01 13:25:00,20.1,20.1,20.1,20.1,300.0,19.4316,19.4316,19.4316,19.4316,300.0
2010-12-01 13:30:00,20.1,20.1,20.1,20.1,0.0,19.4316,19.4316,19.4316,19.4316,0.0
2010-12-01 13:35:00,20.1,20.1,20.1,20.1,0.0,19.4316,19.4316,19.4316,19.4316,0.0
2010-12-01 13:40:00,20.07,20.07,20.07,20.07,30000.0,19.4026,19.4026,19.4026,19.4026,30000.0
2010-12-01 13:45:00,20.07,20.07,20.07,20.07,1500.0,19.4026,19.4026,19.4026,19.4026,1500.0
2010-12-01 13:50:00,20.07,20.07,20.07,20.07,600.0,19.4026,19.4026,19.4026,19.4026,600.0
2010-12-01 13:55:00,20.07,20.07,20.07,20.07,0.0,19.4026,19.4026,19.4026,19.4026,0.0
2010-12-01 14:00:00,20.07,20.07,20.07,20.07,0.0,19.4026,19.4026,19.4026,19.4026,0.0
2010-12-01 14:05:00,20.05,20.05,20.05,20.05,600.0,19.3833,19.3833,19.3833,19.3833,600.0
2010-12-01 14:10:00,20.07,20.07,20.07,20.07,600.0,19.4026,19.4026,19.4026,19.4026,600.0
2010-12-01 14:15:00,20.07,20.07,20.07,20.07,0.0,19.4026,19.4026,19.4026,19.4026,0.0
2010-12-01 14:20:00,20.07,20.07,20.07,20.07,0.0,19.4026,19.4026,19.4026,19.4026,0.0
2010-12-01 14:25:00,20.05,20.05,20.05,20.05,600.0,19.3833,19.3833,19.3833,19.3833,600.0
2010-12-01 14:30:00,20.06,20.06,20.06,20.06,300.0,19.393,19.393,19.393,19.393,300.0
2010-12-01 14:35:00,20.07,20.07,20.07,20.07,600.0,19.4026,19.4026,19.4026,19.4026,600.0
2010-12-01 14:40:00,20.07,20.07,20.07,20.07,600.0,19.4026,19.4026,19.4026,19.4026,600.0
2010-12-01 14:45:00,20.06,20.06,20.06,20.06,300.0,19.393,19.393,19.393,19.393,300.0
2010-12-01 14:50:00,20.06,20.06,20.06,20.06,0.0,19.393,19.393,19.393,19.393,0.0
2010-12-01 14:55:00,20.08,20.08,20.08,20.08,1500.0,19.4123,19.4123,19.4123,19.4123,1500.0
2010-12-01 15:00:00,20.08,20.08,20.08,20.08,600.0,19.4123,19.4123,19.4123,19.4123,600.0
2010-12-01 15:05:00,20.06,20.06,20.06,20.06,2400.0,19.393,19.393,19.393,19.393,2400.0
2010-12-01 15:10:00,20.06,20.06,20.05,20.06,2100.0,19.393,19.393,19.3833,19.393,2100.0
2010-12-01 15:15:00,20.06,20.07,20.06,20.07,1200.0,19.393,19.4026,19.393,19.4026,1200.0
2010-12-01 15:20:00,20.07,20.08,20.05,20.08,34500.0,19.4026,19.4123,19.3833,19.4123,34500.0
2010-12-01 15:25:00,20.07,20.08,20.07,20.07,1800.0,19.4026,19.4123,19.4026,19.4026,1800.0
2010-12-01 15:30:00,20.07,20.07,20.07,20.07,300.0,19.4026,19.4026,19.4026,19.4026,300.0
2010-12-01 15:35:00,20.08,20.08,20.08,20.08,600.0,19.4123,19.4123,19.4123,19.4123,600.0
2010-12-01 15:40:00,20.08,20.08,20.08,20.08,600.0,19.4123,19.4123,19.4123,19.4123,600.0
2010-12-01 15:45:00,20.05,20.06,20.04,20.04,1500.0,19.3833,19.393,19.3736,19.3736,1500.0
2010-12-01 15:50:00,20.06,20.06,20.03,20.03,5100.0,19.393,19.393,19.364,19.364,5100.0
2010-12-01 15:55:00,20.03,20.04,20.02,20.02,12600.0,19.364,19.3736,19.3543,19.3543,12600.0
2010-12-02 09:30:00,20.08,20.08,20.0,20.0,8400.0,19.4123,19.4123,19.335,19.335,8400.0
2010-12-02 09:35:00,20.04,20.05,20.03,20.03,3600.0,19.3736,19.3833,19.364,19.364,3600.0
2010-12-02 09:40:00,20.04,20.04,20.03,20.03,6900.0,19.3736,19.3736,19.364,19.364,6900.0
2010-12-02 09:45:00,20.07,20.09,20.06,20.07,12000.0,19.4026,19.422,19.393,19.4026,12000.0
2010-12-02 09:50:00,20.07,20.07,20.06,20.06,600.0,19.4026,19.4026,19.393,19.393,600.0
2010-12-02 09:55:00,20.07,20.09,20.07,20.09,600.0,19.4026,19.422,19.4026,19.422,600.0
2010-12-02 10:00:00,20.11,20.13,20.1,20.1,2400.0,19.4413,19.4606,19.4316,19.4316,2400.0
2010-12-02 10:05:00,20.12,20.12,20.11,20.11,600.0,19.451,19.451,19.4413,19.4413,600.0
2010-12-02 10:10:00,20.12,20.12,20.11,20.11,1500.0,19.451,19.451,19.4413,19.4413,1500.0
2010-12-02 10:15:00,20.1,20.1,20.09,20.09,1500.0,19.4316,19.4316,19.422,19.422,1500.0
2010-12-02 10:20:00,20.09,20.09,20.09,20.09,0.0,19.422,19.422,19.422,19.422,0.0
2010-12-02 10:25:00,20.1,20.1,20.09,20.09,600.0,19.4316,19.4316,19.422,19.422,600.0
2010-12-02 10:30:00,20.09,20.09,20.09,20.09,600.0,19.422,19.422,19.422,19.422,600.0
2010-12-02 10:35:00,20.09,20.1,20.09,20.1,600.0,19.422,19.4316,19.422,19.4316,600.0
2010-12-02 10:40:00,20.1,20.1,20.1,20.1,300.0,19.4316,19.4316,19.4316,19.4316,300.0
2010-12-02 10:45:00,20.12,20.12,20.12,20.12,600.0,19.451,19.451,19.451,19.451,600.0
2010-12-02 10:50:00,20.13,20.14,20.13,20.14,7800.0,19.4606,19.4703,19.4606,19.4703,7800.0
2010-12-02 10:55:00,20.14,20.14,20.14,20.14,0.0,19.4703,19.4703,19.4703,19.4703,0.0
2010-12-02 11:00:00,20.14,20.14,20.14,20.14,300.0,19.4703,19.4703,19.4703,19.4703,300.0
2010-12-02 11:05:00,20.14,20.14,20.14,20.14,300.0,19.4703,19.4703,19.4703,19.4703,300.0
2010-12-02 11:10:00,20.13,20.13,20.13,20.13,600.0,19.4606,19.4606,19.4606,19.4606,600.0
2010-12-02 11:15:00,20.14,20.14,20.14,20.14,300.0,19.4703,19.4703,19.4703,19.4703,300.0
2010-12-02 11:20:00,20.15,20.15,20.15,20.15,300.0,19.48,19.48,19.48,19.48,300.0
2010-12-02 11:25:00,20.16,20.16,20.16,20.16,300.0,19.4896,19.4896,19.4896,19.4896,300.0
2010-12-02 11:30:00,20.16,20.16,20.14,20.15,5400.0,19.4896,19.4896,19.4703,19.48,5400.0
2010-12-02 11:35:00,20.14,20.14,20.14,20.14,300.0,19.4703,19.4703,19.4703,19.4703,300.0
2010-12-02 11:40:00,20.14,20.14,20.14,20.14,600.0,19.4703,19.4703,19.4703,19.4703,600.0
2010-12-02 11:45:00,20.14,20.14,20.14,20.14,0.0,19.4703,19.4703,19.4703,19.4703,0.0
2010-12-02 11:50:00,20.15,20.15,20.13,20.13,900.0,19.48,19.48,19.4606,19.4606,900.0
2010-12-02 11:55:00,20.13,20.14,20.12,20.12,6300.0,19.4606,19.4703,19.451,19.451,6300.0
2010-12-02 12:00:00,20.12,20.12,20.12,20.12,0.0,19.451,19.451,19.451,19.451,0.0
2010-12-02 12:05:00,20.12,20.12,20.12,20.12,0.0,19.451,19.451,19.451,19.451,0.0
2010-12-02 12:10:00,20.12,20.12,20.12,20.12,0.0,19.451,19.451,19.451,19.451,0.0
2010-12-02 12:15:00,20.16,20.16,20.16,20.16,600.0,19.4896,19.4896,19.4896,19.4896,600.0
2010-12-02 12:20:00,20.16,20.16,20.16,20.16,0.0,19.4896,19.4896,19.4896,19.4896,0.0
2010-12-02 12:25:00,20.15,20.15,20.15,20.15,300.0,19.48,19.48,19.48,19.48,300.0
2010-12-02 12:30:00,20.15,20.15,20.15,20.15,0.0,19.48,19.48,19.48,19.48,0.0
2010-12-02 12:35:00,20.15,20.15,20.15,20.15,0.0,19.48,19.48,19.48,19.48,0.0
2010-12-02 12:40:00,20.17,20.17,20.17,20.17,900.0,19.4993,19.4993,19.4993,19.4993,900.0
2010-12-02 12:45:00,20.17,20.17,20.17,20.17,1200.0,19.4993,19.4993,19.4993,19.4993,1200.0
2010-12-02 12:50:00,20.17,20.17,20.17,20.17,0.0,19.4993,19.4993,19.4993,19.4993,0.0
2010-12-02 12:55:00,20.19,20.19,20.19,20.19,900.0,19.5186,19.5186,19.5186,19.5186,900.0
2010-12-02 13:00:00,20.18,20.18,20.18,20.18,300.0,19.509,19.509,19.509,19.509,300.0
2010-12-02 13:05:00,20.18,20.18,20.18,20.18,0.0,19.509,19.509,19.509,19.509,0.0
2010-12-02 13:10:00,20.18,20.18,20.18,20.18,0.0,19.509,19.509,19.509,19.509,0.0
2010-12-02 13:15:00,20.18,20.18,20.18,20.18,0.0,19.509,19.509,19.509,19.509,0.0
2010-12-02 13:20:00,20.18,20.18,20.18,20.18,0.0,19.509,19.509,19.509,19.509,0.0
2010-12-02 13:25:00,20.18,20.18,20.18,20.18,0.0,19.509,19.509,19.509,19.509,0.0
2010-12-02 13:30:00,20.18,20.18,20.18,20.18,0.0,19.509,19.509,19.509,19.509,0.0
2010-12-02 13:35:00,20.19,20.19,20.19,20.19,300.0,19.5186,19.5186,19.5186,19.5186,300.0
2010-12-02 13:40:00,20.19,20.19,20.19,20.19,300.0,19.5186,19.5186,19.5186,19.5186,300.0
2010-12-02 13:45:00,20.19,20.19,20.19,20.19,0.0,19.5186,19.5186,19.5186,19.5186,0.0
2010-12-02 13:50:00,20.19,20.19,20.19,20.19,0.0,19.5186,19.5186,19.5186,19.5186,0.0
2010-12-02 13:55:00,20.2,20.2,20.19,20.2,3600.0,19.5283,19.5283,19.5186,19.5283,3600.0
2010-12-02 14:00:00,20.2,20.2,20.2,20.2,300.0,19.5283,19.5283,19.5283,19.5283,300.0
2010-12-02 14:05:00,20.2,20.2,20.2,20.2,0.0,19.5283,19.5283,19.5283,19.5283,0.0
2010-12-02 14:10:00,20.2,20.2,20.2,20.2,0.0,19.5283,19.5283,19.5283,19.5283,0.0
2010-12-02 14:15:00,20.2,20.2,20.2,20.2,600.0,19.5283,19.5283,19.5283,19.5283,600.0
2010-12-02 14:20:00,20.2,20.21,20.2,20.21,1200.0,19.5283,19.538,19.5283,19.538,1200.0
2010-12-02 14:25:00,20.21,20.21,20.21,20.21,0.0,19.538,19.538,19.538,19.538,0.0
2010-12-02 14:30:00,20.21,20.21,20.21,20.21,0.0,19.538,19.538,19.538,19.538,0.0
2010-12-02 14:35:00,20.21,20.21,20.21,20.21,0.0,19.538,19.538,19.538,19.538,0.0
2010-12-02 14:40:00,20.21,20.21,20.21,20.21,0.0,19.538,19.538,19.538,19.538,0.0
2010-12-02 14:45:00,20.21,20.21,20.19,20.19,3300.0,19.538,19.538,19.5186,19.5186,3300.0
2010-12-02 14:50:00,20.19,20.19,20.19,20.19,0.0,19.5186,19.5186,19.5186,19.5186,0.0
2010-12-02 14:55:00,20.19,20.19,20.18,20.19,1200.0,19.5186,19.5186,19.509,19.5186,1200.0
2010-12-02 15:00:00,20.19,20.19,20.19,20.19,0.0,19.5186,19.5186,19.5186,19.5186,0.0
2010-12-02 15:05:00,20.19,20.19,20.19,20.19,0.0,19.5186,19.5186,19.5186,19.5186,0.0
2010-12-02 15:10:00,20.19,20.19,20.19,20.19,0.0,19.5186,19.5186,19.5186,19.5186,0.0
2010-12-02 15:15:00,20.18,20.18,20.18,20.18,300.0,19.509,19.509,19.509,19.509,300.0
2010-12-02 15:20:00,20.18,20.18,20.18,20.18,0.0,19.509,19.509,19.509,19.509,0.0
2010-12-02 15:25:00,20.22,20.22,20.22,20.22,1200.0,19.5476,19.5476,19.5476,19.5476,1200.0
2010-12-02 15:30:00,20.22,20.22,20.22,20.22,300.0,19.5476,19.5476,19.5476,19.5476,300.0
2010-12-02 15:35:00,20.23,20.23,20.23,20.23,2100.0,19.5573,19.5573,19.5573,19.5573,2100.0
2010-12-02 15:40:00,20.22,20.22,20.22,20.22,472800.0,19.5476,19.5476,19.5476,19.5476,472800.0
2010-12-02 15:45:00,20.22,20.23,20.22,20.23,6600.0,19.5476,19.5573,19.5476,19.5573,6600.0
2010-12-02 15:50:00,20.23,20.23,20.22,20.23,2700.0,19.5573,19.5573,19.5476,19.5573,2700.0
2010-12-02 15:55:00,20.23,20.23,20.22,20.22,10800.0,19.5573,19.5573,19.5476,19.5476,10800.0
2010-12-03 09:30:00,20.25,20.25,20.22,20.22,16200.0,19.5766,19.5766,19.5476,19.5476,16200.0
2010-12-03 09:35:00,20.25,20.27,20.23,20.27,11700.0,19.5766,19.596,19.5573,19.596,11700.0
2010-12-03 09:40:00,20.29,20.32,20.28,20.32,17700.0,19.6153,19.6443,19.6056,19.6443,17700.0
2010-12-03 09:45:00,20.31,20.31,20.27,20.31,12600.0,19.6346,19.6346,19.596,19.6346,12600.0
2010-12-03 09:50:00,20.33,20.33,20.31,20.32,4200.0,19.654,19.654,19.6346,19.6443,4200.0
2010-12-03 09:55:00,20.32,20.32,20.32,20.32,3000.0,19.6443,19.6443,19.6443,19.6443,3000.0
2010-12-03 10:00:00,20.33,20.36,20.32,20.32,3900.0,19.654,19.683,19.6443,19.6443,3900.0
2010-12-03 10:05:00,20.35,20.35,20.33,20.33,4800.0,19.6733,19.6733,19.654,19.654,4800.0
2010-12-03 10:10:00,20.31,20.31,20.3,20.31,36900.0,19.6346,19.6346,19.625,19.6346,36900.0
2010-12-03 10:15:00,20.31,20.31,20.3,20.3,3000.0,19.6346,19.6346,19.625,19.625,3000.0
2010-12-03 10:20:00,20.3,20.3,20.27,20.27,1500.0,19.625,19.625,19.596,19.596,1500.0
2010-12-03 10:25:00,20.28,20.28,20.26,20.27,2700.0,19.6056,19.6056,19.5863,19.596,2700.0
2010-12-03 10:30:00,20.29,20.3,20.29,20.3,900.0,19.6153,19.625,19.6153,19.625,900.0
2010-12-03 10:35:00,20.29,20.29,20.28,20.28,600.0,19.6153,19.6153,19.6056,19.6056,600.0
2010-12-03 10:40:00,20.29,20.29,20.29,20.29,300.0,19.6153,19.6153,19.6153,19.6153,300.0
2010-12-03 10:45:00,20.27,20.29,20.27,20.28,1800.0,19.596,19.6153,19.596,19.6056,1800.0
2010-12-03 10:50:00,20.28,20.28,20.28,20.28,0.0,19.6056,19.6056,19.6056,19.6056,0.0
2010-12-03 10:55:00,20.32,20.33,20.32,20.33,4500.0,19.6443,19.654,19.6443,19.654,4500.0
2010-12-03 11:00:00,20.33,20.35,20.33,20.35,13500.0,19.654,19.6733,19.654,19.6733,13500.0
2010-12-03 11:05:00,20.37,20.37,20.37,20.37,300.0,19.6926,19.6926,19.6926,19.6926,300.0
2010-12-03 11:10:00,20.36,20.36,20.35,20.35,900.0,19.683,19.683,19.6733,19.6733,900.0
2010-12-03 11:15:00,20.34,20.34,20.34,20.34,3300.0,19.6636,19.6636,19.6636,19.6636,3300.0
2010-12-03 11:20:00,20.33,20.33,20.33,20.33,1200.0,19.654,19.654,19.654,19.654,1200.0
2010-12-03 11:25:00,20.33,20.33,20.32,20.32,1800.0,19.654,19.654,19.6443,19.6443,1800.0
2010-12-03 11:30:00,20.32,20.32,20.32,20.32,0.0,19.6443,19.6443,19.6443,19.6443,0.0
2010-12-03 11:35:00,20.31,20.31,20.3,20.31,4500.0,19.6346,19.6346,19.625,19.6346,4500.0
2010-12-03 11:40:00,20.3,20.32,20.3,20.32,28800.0,19.625,19.6443,19.625,19.6443,28800.0
2010-12-03 11:45:00,20.31,20.31,20.3,20.31,11100.0,19.6346,19.6346,19.625,19.6346,11100.0
2010-12-03 11:50:00,20.31,20.31,20.29,20.29,3900.0,19.6346,19.6346,19.6153,19.6153,3900.0
2010-12-03 11:55:00,20.29,20.29,20.29,20.29,0.0,19.6153,19.6153,19.6153,19.6153,0.0
2010-12-03 12:00:00,20.29,20.29,20.29,20.29,300.0,19.6153,19.6153,19.6153,19.6153,300.0
2010-12-03 12:05:00,20.3,20.3,20.3,20.3,300.0,19.625,19.625,19.625,19.625,300.0
2010-12-03 12:10:00,20.3,20.3,20.3,20.3,6000.0,19.625,19.625,19.625,19.625,6000.0
2010-12-03 12:15:00,20.29,20.29,20.29,20.29,600.0,19.6153,19.6153,19.6153,19.6153,600.0
2010-12-03 12:20:00,20.31,20.31,20.31,20.31,300.0,19.6346,19.6346,19.6346,19.6346,300.0
2010-12-03 12:25:00,20.31,20.31,20.31,20.31,300.0,19.6346,19.6346,19.6346,19.6346,300.0
2010-12-03 12:30:00,20.31,20.31,20.31,20.31,0.0,19.6346,19.6346,19.6346,19.6346,0.0
2010-12-03 12:35:00,20.32,20.32,20.32,20.32,4800.0,19.6443,19.6443,19.6443,19.6443,4800.0
2010-12-03 12:40:00,20.33,20.33,20.33,20.33,600.0,19.654,19.654,19.654,19.654,600.0
2010-12-03 12:45:00,20.33,20.33,20.33,20.33,1200.0,19.654,19.654,19.654,19.654,1200.0
2010-12-03 12:50:00,20.33,20.33,20.33,20.33,300.0,19.654,19.654,19.654,19.654,300.0
2010-12-03 12:55:00,20.34,20.34,20.34,20.34,300.0,19.6636,19.6636,19.6636,19.6636,300.0
2010-12-03 13:00:00,20.34,20.35,20.34,20.34,15900.0,19.6636,19.6733,19.6636,19.6636,15900.0
2010-12-03 13:05:00,20.34,20.34,20.34,20.34,0.0,19.6636,19.6636,19.6636,19.6636,0.0
2010-12-03 13:10:00,20.34,20.34,20.34,20.34,0.0,19.6636,19.6636,19.6636,19.6636,0.0
2010-12-03 13:15:00,20.34,20.34,20.34,20.34,300.0,19.6636,19.6636,19.6636,19.6636,300.0
2010-12-03 13:20:00,20.34,20.35,20.34,20.35,3600.0,19.6636,19.6733,19.6636,19.6733,3600.0
2010-12-03 13:25:00,20.35,20.35,20.35,20.35,0.0,19.6733,19.6733,19.6733,19.6733,0.0
2010-12-03 13:30:00,20.36,20.36,20.34,20.34,900.0,19.683,19.683,19.6636,19.6636,900.0
2010-12-03 13:35:00,20.35,20.35,20.35,20.35,3900.0,19.6733,19.6733,19.6733,19.6733,3900.0
2010-12-03 13:40:00,20.33,20.33,20.33,20.33,300.0,19.654,19.654,19.654,19.654,300.0
2010-12-03 13:45:00,20.35,20.35,20.35,20.35,900.0,19.6733,19.6733,19.6733,19.6733,900.0
2010-12-03 13:50:00,20.34,20.35,20.34,20.35,600.0,19.6636,19.6733,19.6636,19.6733,600.0
2010-12-03 13:55:00,20.34,20.34,20.34,20.34,17400.0,19.6636,19.6636,19.6636,19.6636,17400.0
2010-12-03 14:00:00,20.34,20.34,20.34,20.34,0.0,19.6636,19.6636,19.6636,19.6636,0.0
2010-12-03 14:05:00,20.34,20.34,20.34,20.34,300.0,19.6636,19.6636,19.6636,19.6636,300.0
2010-12-03 14:10:00,20.34,20.34,20.34,20.34,0.0,19.6636,19.6636,19.6636,19.6636,0.0
2010-12-03 14:15:00,20.34,20.34,20.34,20.34,300.0,19.6636,19.6636,19.6636,19.6636,300.0
2010-12-03 14:20:00,20.34,20.34,20.34,20.34,0.0,19.6636,19.6636,19.6636,19.6636,0.0
2010-12-03 14:25:00,20.33,20.34,20.33,20.34,1800.0,19.654,19.6636,19.654,19.6636,1800.0
2010-12-03 14:30:00,20.33,20.34,20.33,20.34,1500.0,19.654,19.6636,19.654,19.6636,1500.0
2010-12-03 14:35:00,20.34,20.34,20.34,20.34,300.0,19.6636,19.6636,19.6636,19.6636,300.0
2010-12-03 14:40:00,20.34,20.34,20.34,20.34,600.0,19.6636,19.6636,19.6636,19.6636,600.0
2010-12-03 14:45:00,20.34,20.34,20.34,20.34,900.0,19.6636,19.6636,19.6636,19.6636,900.0
2010-12-03 14:50:00,20.33,20.34,20.33,20.34,600.0,19.654,19.6636,19.654,19.6636,600.0
2010-12-03 14:55:00,20.33,20.33,20.33,20.33,600.0,19.654,19.654,19.654,19.654,600.0
2010-12-03 15:00:00,20.34,20.34,20.34,20.34,900.0,19.6636,19.6636,19.6636,19.6636,900.0
2010-12-03 15:05:00,20.34,20.34,20.34,20.34,600.0,19.6636,19.6636,19.6636,19.6636,600.0
2010-12-03 15:10:00,20.34,20.35,20.34,20.35,1500.0,19.6636,19.6733,19.6636,19.6733,1500.0
2010-12-03 15:15:00,20.34,20.34,20.34,20.34,300.0,19.6636,19.6636,19.6636,19.6636,300.0
2010-12-03 15:20:00,20.34,20.34,20.34,20.34,600.0,19.6636,19.6636,19.6636,19.6636,600.0
2010-12-03 15:25:00,20.35,20.35,20.35,20.35,300.0,19.6733,19.6733,19.6733,19.6733,300.0
2010-12-03 15:30:00,20.36,20.36,20.35,20.35,3300.0,19.683,19.683,19.6733,19.6733,3300.0
2010-12-03 15:35:00,20.35,20.37,20.35,20.36,1500.0,19.6733,19.6926,19.6733,19.683,1500.0
2010-12-03 15:40:00,20.37,20.37,20.37,20.37,2100.0,19.6926,19.6926,19.6926,19.6926,2100.0
2010-12-03 15:45:00,20.37,20.37,20.37,20.37,1200.0,19.6926,19.6926,19.6926,19.6926,1200.0
2010-12-03 15:50:00,20.38,20.39,20.38,20.38,1800.0,19.7023,19.712,19.7023,19.7023,1800.0
2010-12-03 15:55:00,20.38,20.38,20.35,20.36,9900.0,19.7023,19.7023,19.6733,19.683,9900.0
2010-12-06 09:30:00,20.37,20.37,20.37,20.37,2100.0,19.6926,19.6926,19.6926,19.6926,2100.0
2010-12-06 09:35:00,20.37,20.37,20.37,20.37,0.0,19.6926,19.6926,19.6926,19.6926,0.0
2010-12-06 09:40:00,20.25,20.25,20.22,20.22,600.0,19.5766,19.5766,19.5476,19.5476,600.0
2010-12-06 09:45:00,20.26,20.26,20.24,20.24,2700.0,19.5863,19.5863,19.567,19.567,2700.0
2010-12-06 09:50:00,20.24,20.24,20.22,20.22,5400.0,19.567,19.567,19.5476,19.5476,5400.0
2010-12-06 09:55:00,20.21,20.23,20.21,20.23,6300.0,19.538,19.5573,19.538,19.5573,6300.0
2010-12-06 10:00:00,20.25,20.25,20.25,20.25,900.0,19.5766,19.5766,19.5766,19.5766,900.0
2010-12-06 10:05:00,20.23,20.23,20.23,20.23,1800.0,19.5573,19.5573,19.5573,19.5573,1800.0
2010-12-06 10:10:00,20.24,20.24,20.23,20.23,1800.0,19.567,19.567,19.5573,19.5573,1800.0
2010-12-06 10:15:00,20.23,20.23,20.22,20.23,1200.0,19.5573,19.5573,19.5476,19.5573,1200.0
2010-12-06 10:20:00,20.23,20.23,20.23,20.23,300.0,19.5573,19.5573,19.5573,19.5573,300.0
2010-12-06 10:25:00,20.24,20.24,20.24,20.24,7200.0,19.567,19.567,19.567,19.567,7200.0
2010-12-06 10:30:00,20.23,20.23,20.22,20.23,2700.0,19.5573,19.5573,19.5476,19.5573,2700.0
2010-12-06 10:35:00,20.25,20.25,20.23,20.24,6600.0,19.5766,19.5766,19.5573,19.567,6600.0
2010-12-06 10:40:00,20.23,20.23,20.23,20.23,900.0,19.5573,19.5573,19.5573,19.5573,900.0
2010-12-06 10:45:00,20.22,20.22,20.21,20.21,10500.0,19.5476,19.5476,19.538,19.538,10500.0
2010-12-06 10:50:00,20.2,20.2,20.2,20.2,1200.0,19.5283,19.5283,19.5283,19.5283,1200.0
2010-12-06 10:55:00,20.19,20.23,20.19,20.23,900.0,19.5186,19.5573,19.5186,19.5573,900.0
2010-12-06 11:00:00,20.21,20.23,20.21,20.21,7200.0,19.538,19.5573,19.538,19.538,7200.0
2010-12-06 11:05:00,20.2,20.22,20.2,20.22,11400.0,19.5283,19.5476,19.5283,19.5476,11400.0
2010-12-06 11:10:00,20.22,20.22,20.22,20.22,6900.0,19.5476,19.5476,19.5476,19.5476,6900.0
2010-12-06 11:15:00,20.21,20.21,20.2,20.2,14700.0,19.538,19.538,19.5283,19.5283,14700.0
2010-12-06 11:20:00,20.2,20.2,20.2,20.2,0.0,19.5283,19.5283,19.5283,19.5283,0.0
2010-12-06 11:25:00,20.2,20.2,20.2,20.2,12000.0,19.5283,19.5283,19.5283,19.5283,12000.0
2010-12-06 11:30:00,20.2,20.2,20.2,20.2,0.0,19.5283,19.5283,19.5283,19.5283,0.0
2010-12-06 11:35:00,20.2,20.21,20.2,20.21,1200.0,19.5283,19.538,19.5283,19.538,1200.0
2010-12-06 11:40:00,20.21,20.21,20.21,20.21,900.0,19.538,19.538,19.538,19.538,900.0
2010-12-06 11:45:00,20.22,20.22,20.21,20.22,21600.0,19.5476,19.5476,19.538,19.5476,21600.0
2010-12-06 11:50:00,20.22,20.22,20.22,20.22,4500.0,19.5476,19.5476,19.5476,19.5476,4500.0
2010-12-06 11:55:00,20.23,20.23,20.23,20.23,1200.0,19.5573,19.5573,19.5573,19.5573,1200.0
2010-12-06 12:00:00,20.23,20.23,20.22,20.22,600.0,19.5573,19.5573,19.5476,19.5476,600.0
2010-12-06 12:05:00,20.22,20.22,20.22,20.22,0.0,19.5476,19.5476,19.5476,19.5476,0.0
2010-12-06 12:10:00,20.22,20.22,20.22,20.22,0.0,19.5476,19.5476,19.5476,19.5476,0.0
2010-12-06 12:15:00,20.22,20.22,20.22,20.22,0.0,19.5476,19.5476,19.5476,19.5476,0.0
2010-12-06 12:20:00,20.22,20.22,20.22,20.22,0.0,19.5476,19.5476,19.5476,19.5476,0.0
2010-12-06 12:25:00,20.21,20.21,20.21,20.21,1200.0,19.538,19.538,19.538,19.538,1200.0
2010-12-06 12:30:00,20.21,20.21,20.21,20.21,300.0,19.538,19.538,19.538,19.538,300.0
2010-12-06 12:35:00,20.22,20.23,20.22,20.22,18300.0,19.5476,19.5573,19.5476,19.5476,18300.0
2010-12-06 12:40:00,20.23,20.23,20.23,20.23,600.0,19.5573,19.5573,19.5573,19.5573,600.0
2010-12-06 12:45:00,20.23,20.23,20.23,20.23,0.0,19.5573,19.5573,19.5573,19.5573,0.0
2010-12-06 12:50:00,20.23,20.23,20.23,20.23,0.0,19.5573,19.5573,19.5573,19.5573,0.0
2010-12-06 12:55:00,20.24,20.24,20.23,20.23,2100.0,19.567,19.567,19.5573,19.5573,2100.0
2010-12-06 13:00:00,20.25,20.26,20.25,20.25,7800.0,19.5766,19.5863,19.5766,19.5766,7800.0
2010-12-06 13:05:00,20.25,20.25,20.25,20.25,21900.0,19.5766,19.5766,19.5766,19.5766,21900.0
2010-12-06 13:10:00,20.25,20.25,20.25,20.25,0.0,19.5766,19.5766,19.5766,19.5766,0.0
2010-12-06 13:15:00,20.24,20.25,20.24,20.25,23100.0,19.567,19.5766,19.567,19.5766,23100.0
2010-12-06 13:20:00,20.26,20.26,20.26,20.26,900.0,19.5863,19.5863,19.5863,19.5863,900.0
2010-12-06 13:25:00,20.27,20.27,20.26,20.26,1500.0,19.596,19.596,19.5863,19.5863,1500.0
2010-12-06 13:30:00,20.26,20.26,20.26,20.26,0.0,19.5863,19.5863,19.5863,19.5863,0.0
2010-12-06 13:35:00,20.26,20.26,20.26,20.26,0.0,19.5863,19.5863,19.5863,19.5863,0.0
2010-12-06 13:40:00,20.26,20.26,20.26,20.26,3000.0,19.5863,19.5863,19.5863,19.5863,3000.0
2010-12-06 13:45:00,20.26,20.26,20.26,20.26,0.0,19.5863,19.5863,19.5863,19.5863,0.0
2010-12-06 13:50:00,20.26,20.26,20.26,20.26,0.0,19.5863,19.5863,19.5863,19.5863,0.0
2010-12-06 13:55:00,20.25,20.25,20.25,20.25,600.0,19.5766,19.5766,19.5766,19.5766,600.0
2010-12-06 14:00:00,20.26,20.26,20.26,20.26,900.0,19.5863,19.5863,19.5863,19.5863,900.0
2010-12-06 14:05:00,20.26,20.26,20.26,20.26,0.0,19.5863,19.5863,19.5863,19.5863,0.0
2010-12-06 14:10:00,20.26,20.26,20.26,20.26,0.0,19.5863,19.5863,19.5863,19.5863,0.0
2010-12-06 14:15:00,20.26,20.27,20.26,20.27,900.0,19.5863,19.596,19.5863,19.596,900.0
2010-12-06 14:20:00,20.27,20.27,20.27,20.27,0.0,19.596,19.596,19.596,19.596,0.0
2010-12-06 14:25:00,20.26,20.26,20.26,20.26,300.0,19.5863,19.5863,19.5863,19.5863,300.0
2010-12-06 14:30:00,20.27,20.27,20.27,20.27,300.0,19.596,19.596,19.596,19.596,300.0
2010-12-06 14:35:00,20.28,20.29,20.28,20.29,600.0,19.6056,19.6153,19.6056,19.6153,600.0
2010-12-06 14:40:00,20.29,20.29,20.29,20.29,0.0,19.6153,19.6153,19.6153,19.6153,0.0
2010-12-06 14:45:00,20.3,20.3,20.3,20.3,36900.0,19.625,19.625,19.625,19.625,36900.0
2010-12-06 14:50:00,20.29,20.29,20.29,20.29,600.0,19.6153,19.6153,19.6153,19.6153,600.0
2010-12-06 14:55:00,20.29,20.29,20.29,20.29,600.0,19.6153,19.6153,19.6153,19.6153,600.0
2010-12-06 15:00:00,20.29,20.29,20.29,20.29,0.0,19.6153,19.6153,19.6153,19.6153,0.0
2010-12-06 15:05:00,20.29,20.3,20.29,20.3,2400.0,19.6153,19.625,19.6153,19.625,2400.0
2010-12-06 15:10:00,20.29,20.29,20.29,20.29,600.0,19.6153,19.6153,19.6153,19.6153,600.0
2010-12-06 15:15:00,20.3,20.3,20.3,20.3,2400.0,19.625,19.625,19.625,19.625,2400.0
2010-12-06 15:20:00,20.3,20.3,20.3,20.3,0.0,19.625,19.625,19.625,19.625,0.0
2010-12-06 15:25:00,20.31,20.31,20.31,20.31,300.0,19.6346,19.6346,19.6346,19.6346,300.0
2010-12-06 15:30:00,20.3,20.3,20.29,20.3,2400.0,19.625,19.625,19.6153,19.625,2400.0
2010-12-06 15:35:00,20.31,20.32,20.31,20.32,3900.0,19.6346,19.6443,19.6346,19.6443,3900.0
2010-12-06 15:40:00,20.32,20.32,20.32,20.32,0.0,19.6443,19.6443,19.6443,19.6443,0.0
2010-12-06 15:45:00,20.33,20.33,20.32,20.33,2700.0,19.654,19.654,19.6443,19.654,2700.0
2010-12-06 15:50:00,20.33,20.33,20.33,20.33,300.0,19.654,19.654,19.654,19.654,300.0
2010-12-06 15:55:00,20.31,20.32,20.31,20.31,6600.0,19.6346,19.6443,19.6346,19.6346,6600.0
2010-12-07 09:30:00,20.55,20.57,20.45,20.57,3600.0,19.8667,19.886,19.77,19.886,3600.0
2010-12-07 09:35:00,20.58,20.6,20.58,20.6,3300.0,19.8957,19.915,19.8957,19.915,3300.0
2010-12-07 09:40:00,20.59,20.6,20.59,20.6,900.0,19.9053,19.915,19.9053,19.915,900.0
2010-12-07 09:45:00,20.57,20.57,20.57,20.57,900.0,19.886,19.886,19.886,19.886,900.0
2010-12-07 09:50:00,20.57,20.57,20.57,20.57,0.0,19.886,19.886,19.886,19.886,0.0
2010-12-07 09:55:00,20.57,20.57,20.57,20.57,300.0,19.886,19.886,19.886,19.886,300.0
2010-12-07 10:00:00,20.55,20.55,20.54,20.54,1800.0,19.8667,19.8667,19.857,19.857,1800.0
2010-12-07 10:05:00,20.53,20.53,20.49,20.49,4200.0,19.8473,19.8473,19.8087,19.8087,4200.0
2010-12-07 10:10:00,20.51,20.51,20.51,20.51,600.0,19.828,19.828,19.828,19.828,600.0
2010-12-07 10:15:00,20.51,20.51,20.51,20.51,0.0,19.828,19.828,19.828,19.828,0.0
2010-12-07 10:20:00,20.51,20.51,20.51,20.51,0.0,19.828,19.828,19.828,19.828,0.0
2010-12-07 10:25:00,20.51,20.51,20.51,20.51,0.0,19.828,19.828,19.828,19.828,0.0
2010-12-07 10:30:00,20.5,20.5,20.49,20.5,3300.0,19.8183,19.8183,19.8087,19.8183,3300.0
2010-12-07 10:35:00,20.47,20.47,20.47,20.47,900.0,19.7893,19.7893,19.7893,19.7893,900.0
2010-12-07 10:40:00,20.49,20.49,20.49,20.49,300.0,19.8087,19.8087,19.8087,19.8087,300.0
2010-12-07 10:45:00,20.49,20.49,20.49,20.49,300.0,19.8087,19.8087,19.8087,19.8087,300.0
2010-12-07 10:50:00,20.5,20.5,20.5,20.5,900.0,19.8183,19.8183,19.8183,19.8183,900.0
2010-12-07 10:55:00,20.5,20.5,20.5,20.5,0.0,19.8183,19.8183,19.8183,19.8183,0.0
2010-12-07 11:00:00,20.52,20.52,20.52,20.52,300.0,19.8377,19.8377,19.8377,19.8377,300.0
2010-12-07 11:05:00,20.52,20.52,20.52,20.52,0.0,19.8377,19.8377,19.8377,19.8377,0.0
2010-12-07 11:10:00,20.52,20.52,20.52,20.52,300.0,19.8377,19.8377,19.8377,19.8377,300.0
2010-12-07 11:15:00,20.52,20.52,20.52,20.52,0.0,19.8377,19.8377,19.8377,19.8377,0.0
2010-12-07 11:20:00,20.51,20.51,20.51,20.51,1500.0,19.828,19.828,19.828,19.828,1500.0
2010-12-07 11:25:00,20.52,20.52,20.52,20.52,1500.0,19.8377,19.8377,19.8377,19.8377,1500.0
2010-12-07 11:30:00,20.51,20.55,20.51,20.55,3000.0,19.828,19.8667,19.828,19.8667,3000.0
2010-12-07 11:35:00,20.55,20.56,20.55,20.56,2700.0,19.8667,19.8763,19.8667,19.8763,2700.0
2010-12-07 11:40:00,20.54,20.54,20.54,20.54,600.0,19.857,19.857,19.857,19.857,600.0
2010-12-07 11:45:00,20.54,20.54,20.53,20.53,1200.0,19.857,19.857,19.8473,19.8473,1200.0
2010-12-07 11:50:00,20.53,20.53,20.53,20.53,0.0,19.8473,19.8473,19.8473,19.8473,0.0
2010-12-07 11:55:00,20.53,20.53,20.53,20.53,0.0,19.8473,19.8473,19.8473,19.8473,0.0
2010-12-07 12:00:00,20.52,20.52,20.52,20.52,2100.0,19.8377,19.8377,19.8377,19.8377,2100.0
2010-12-07 12:05:00,20.51,20.51,20.51,20.51,600.0,19.828,19.828,19.828,19.828,600.0
2010-12-07 12:10:00,20.49,20.49,20.49,20.49,600.0,19.8087,19.8087,19.8087,19.8087,600.0
2010-12-07 12:15:00,20.49,20.49,20.49,20.49,0.0,19.8087,19.8087,19.8087,19.8087,0.0
2010-12-07 12:20:00,20.48,20.48,20.48,20.48,1200.0,19.799,19.799,19.799,19.799,1200.0
2010-12-07 12:25:00,20.48,20.48,20.48,20.48,0.0,19.799,19.799,19.799,19.799,0.0
2010-12-07 12:30:00,20.48,20.48,20.48,20.48,0.0,19.799,19.799,19.799,19.799,0.0
2010-12-07 12:35:00,20.51,20.51,20.51,20.51,3000.0,19.828,19.828,19.828,19.828,3000.0
2010-12-07 12:40:00,20.5,20.5,20.5,20.5,300.0,19.8183,19.8183,19.8183,19.8183,300.0
2010-12-07 12:45:00,20.51,20.51,20.51,20.51,600.0,19.828,19.828,19.828,19.828,600.0
2010-12-07 12:50:00,20.51,20.51,20.51,20.51,600.0,19.828,19.828,19.828,19.828,600.0
2010-12-07 12:55:00,20.51,20.52,20.51,20.52,600.0,19.828,19.8377,19.828,19.8377,600.0
2010-12-07 13:00:00,20.52,20.52,20.52,20.52,0.0,19.8377,19.8377,19.8377,19.8377,0.0
2010-12-07 13:05:00,20.52,20.52,20.52,20.52,0.0,19.8377,19.8377,19.8377,19.8377,0.0
2010-12-07 13:10:00,20.54,20.54,20.54,20.54,900.0,19.857,19.857,19.857,19.857,900.0
2010-12-07 13:15:00,20.53,20.53,20.53,20.53,1800.0,19.8473,19.8473,19.8473,19.8473,1800.0
2010-12-07 13:20:00,20.53,20.53,20.53,20.53,0.0,19.8473,19.8473,19.8473,19.8473,0.0
2010-12-07 13:25:00,20.56,20.56,20.56,20.56,3300.0,19.8763,19.8763,19.8763,19.8763,3300.0
2010-12-07 13:30:00,20.56,20.56,20.56,20.56,0.0,19.8763,19.8763,19.8763,19.8763,0.0
2010-12-07 13:35:00,20.55,20.55,20.55,20.55,600.0,19.8667,19.8667,19.8667,19.8667,600.0
2010-12-07 13:40:00,20.55,20.55,20.55,20.55,0.0,19.8667,19.8667,19.8667,19.8667,0.0
2010-12-07 13:45:00,20.56,20.57,20.56,20.57,600.0,19.8763,19.886,19.8763,19.886,600.0
2010-12-07 13:50:00,20.6,20.6,20.57,20.57,4200.0,19.915,19.915,19.886,19.886,4200.0
2010-12-07 13:55:00,20.57,20.57,20.57,20.57,0.0,19.886,19.886,19.886,19.886,0.0
2010-12-07 14:00:00,20.59,20.59,20.59,20.59,900.0,19.9053,19.9053,19.9053,19.9053,900.0
2010-12-07 14:05:00,20.58,20.59,20.57,20.57,2100.0,19.8957,19.9053,19.886,19.886,2100.0
2010-12-07 14:10:00,20.57,20.57,20.57,20.57,0.0,19.886,19.886,19.886,19.886,0.0
2010-12-07 14:15:00,20.58,20.58,20.58,20.58,1200.0,19.8957,19.8957,19.8957,19.8957,1200.0
2010-12-07 14:20:00,20.58,20.58,20.58,20.58,0.0,19.8957,19.8957,19.8957,19.8957,0.0
2010-12-07 14:25:00,20.59,20.59,20.59,20.59,1200.0,19.9053,19.9053,19.9053,19.9053,1200.0
2010-12-07 14:30:00,20.6,20.61,20.6,20.61,1800.0,19.915,19.9247,19.915,19.9247,1800.0
2010-12-07 14:35:00,20.61,20.62,20.61,20.61,6300.0,19.9247,19.9343,19.9247,19.9247,6300.0
2010-12-07 14:40:00,20.62,20.62,20.6,20.6,3600.0,19.9343,19.9343,19.915,19.915,3600.0
2010-12-07 14:45:00,20.59,20.59,20.59,20.59,600.0,19.9053,19.9053,19.9053,19.9053,600.0
2010-12-07 14:50:00,20.57,20.57,20.57,20.57,600.0,19.886,19.886,19.886,19.886,600.0
2010-12-07 14:55:00,20.54,20.55,20.51,20.51,70800.0,19.857,19.8667,19.828,19.828,70800.0
2010-12-07 15:00:00,20.5,20.51,20.5,20.5,6000.0,19.8183,19.828,19.8183,19.8183,6000.0
2010-12-07 15:05:00,20.5,20.53,20.5,20.53,42600.0,19.8183,19.8473,19.8183,19.8473,42600.0
2010-12-07 15:10:00,20.53,20.53,20.53,20.53,0.0,19.8473,19.8473,19.8473,19.8473,0.0
2010-12-07 15:15:00,20.49,20.5,20.49,20.5,1200.0,19.8087,19.8183,19.8087,19.8183,1200.0
2010-12-07 15:20:00,20.5,20.5,20.46,20.48,33300.0,19.8183,19.8183,19.7797,19.799,33300.0
2010-12-07 15:25:00,20.49,20.5,20.49,20.5,600.0,19.8087,19.8183,19.8087,19.8183,600.0
2010-12-07 15:30:00,20.5,20.5,20.5,20.5,0.0,19.8183,19.8183,19.8183,19.8183,0.0
2010-12-07 15:35:00,20.5,20.5,20.5,20.5,0.0,19.8183,19.8183,19.8183,19.8183,0.0
2010-12-07 15:40:00,20.49,20.49,20.48,20.48,900.0,19.8087,19.8087,19.799,19.799,900.0
2010-12-07 15:45:00,20.45,20.46,20.44,20.46,2400.0,19.77,19.7797,19.7603,19.7797,2400.0
2010-12-07 15:50:00,20.46,20.46,20.45,20.46,1200.0,19.7797,19.7797,19.77,19.7797,1200.0
2010-12-07 15:55:00,20.46,20.46,20.44,20.46,3000.0,19.7797,19.7797,19.7603,19.7797,3000.0
2010-12-08 09:30:00,20.53,20.62,20.53,20.62,3300.0,19.8473,19.9343,19.8473,19.9343,3300.0
2010-12-08 09:35:00,20.61,20.61,20.56,20.58,6900.0,19.9247,19.9247,19.8763,19.8957,6900.0
2010-12-08 09:40:00,20.58,20.58,20.57,20.58,6600.0,19.8957,19.8957,19.886,19.8957,6600.0
2010-12-08 09:45:00,20.59,20.59,20.59,20.59,900.0,19.9053,19.9053,19.9053,19.9053,900.0
2010-12-08 09:50:00,20.59,20.59,20.57,20.57,1800.0,19.9053,19.9053,19.886,19.886,1800.0
2010-12-08 09:55:00,20.55,20.55,20.55,20.55,900.0,19.8667,19.8667,19.8667,19.8667,900.0
2010-12-08 10:00:00,20.55,20.55,20.55,20.55,0.0,19.8667,19.8667,19.8667,19.8667,0.0
2010-12-08 10:05:00,20.51,20.51,20.51,20.51,600.0,19.828,19.828,19.828,19.828,600.0
2010-12-08 10:10:00,20.5,20.5,20.48,20.48,3300.0,19.8183,19.8183,19.799,19.799,3300.0
2010-12-08 10:15:00,20.5,20.5,20.5,20.5,300.0,19.8183,19.8183,19.8183,19.8183,300.0
2010-12-08 10:20:00,20.47,20.48,20.47,20.48,900.0,19.7893,19.799,19.7893,19.799,900.0
2010-12-08 10:25:00,20.48,20.48,20.48,20.48,0.0,19.799,19.799,19.799,19.799,0.0
2010-12-08 10:30:00,20.48,20.48,20.48,20.48,0.0,19.799,19.799,19.799,19.799,0.0
2010-12-08 10:35:00,20.47,20.47,20.47,20.47,300.0,19.7893,19.7893,19.7893,19.7893,300.0
2010-12-08 10:40:00,20.46,20.46,20.45,20.45,1200.0,19.7797,19.7797,19.77,19.77,1200.0
2010-12-08 10:45:00,20.48,20.48,20.48,20.48,600.0,19.799,19.799,19.799,19.799,600.0
2010-12-08 10:50:00,20.51,20.51,20.51,20.51,300.0,19.828,19.828,19.828,19.828,300.0
2010-12-08 10:55:00,20.51,20.51,20.51,20.51,0.0,19.828,19.828,19.828,19.828,0.0
2010-12-08 11:00:00,20.51,20.51,20.51,20.51,0.0,19.828,19.828,19.828,19.828,0.0
2010-12-08 11:05:00,20.53,20.54,20.53,20.54,2400.0,19.8473,19.857,19.8473,19.857,2400.0
2010-12-08 11:10:00,20.53,20.53,20.53,20.53,3000.0,19.8473,19.8473,19.8473,19.8473,3000.0
2010-12-08 11:15:00,20.55,20.55,20.53,20.53,3600.0,19.8667,19.8667,19.8473,19.8473,3600.0
2010-12-08 11:20:00,20.53,20.53,20.53,20.53,600.0,19.8473,19.8473,19.8473,19.8473,600.0
2010-12-08 11:25:00,20.52,20.54,20.52,20.54,2100.0,19.8377,19.857,19.8377,19.857,2100.0
2010-12-08 11:30:00,20.54,20.54,20.54,20.54,0.0,19.857,19.857,19.857,19.857,0.0
2010-12-08 11:35:00,20.53,20.53,20.53,20.53,300.0,19.8473,19.8473,19.8473,19.8473,300.0
2010-12-08 11:40:00,20.52,20.52,20.52,20.52,900.0,19.8377,19.8377,19.8377,19.8377,900.0
2010-12-08 11:45:00,20.52,20.52,20.52,20.52,0.0,19.8377,19.8377,19.8377,19.8377,0.0
2010-12-08 11:50:00,20.53,20.53,20.53,20.53,3000.0,19.8473,19.8473,19.8473,19.8473,3000.0
2010-12-08 11:55:00,20.54,20.54,20.54,20.54,2100.0,19.857,19.857,19.857,19.857,2100.0
2010-12-08 12:00:00,20.54,20.54,20.54,20.54,0.0,19.857,19.857,19.857,19.857,0.0
2010-12-08 12:05:00,20.54,20.54,20.54,20.54,0.0,19.857,19.857,19.857,19.857,0.0
2010-12-08 12:10:00,20.54,20.54,20.54,20.54,0.0,19.857,19.857,19.857,19.857,0.0
2010-12-08 12:15:00,20.52,20.52,20.51,20.51,1800.0,19.8377,19.8377,19.828,19.828,1800.0
2010-12-08 12:20:00,20.51,20.51,20.51,20.51,0.0,19.828,19.828,19.828,19.828,0.0
2010-12-08 12:25:00,20.5,20.5,20.5,20.5,300.0,19.8183,19.8183,19.8183,19.8183,300.0
2010-12-08 12:30:00,20.5,20.5,20.5,20.5,0.0,19.8183,19.8183,19.8183,19.8183,0.0
2010-12-08 12:35:00,20.5,20.5,20.5,20.5,600.0,19.8183,19.8183,19.8183,19.8183,600.0
2010-12-08 12:40:00,20.52,20.52,20.52,20.52,300.0,19.8377,19.8377,19.8377,19.8377,300.0
2010-12-08 12:45:00,20.52,20.52,20.52,20.52,0.0,19.8377,19.8377,19.8377,19.8377,0.0
2010-12-08 12:50:00,20.49,20.49,20.48,20.48,600.0,19.8087,19.8087,19.799,19.799,600.0
2010-12-08 12:55:00,20.48,20.48,20.48,20.48,300.0,19.799,19.799,19.799,19.799,300.0
2010-12-08 13:00:00,20.49,20.49,20.49,20.49,1200.0,19.8087,19.8087,19.8087,19.8087,1200.0
2010-12-08 13:05:00,20.49,20.49,20.49,20.49,1800.0,19.8087,19.8087,19.8087,19.8087,1800.0
2010-12-08 13:10:00,20.49,20.49,20.49,20.49,300.0,19.8087,19.8087,19.8087,19.8087,300.0
2010-12-08 13:15:00,20.48,20.48,20.48,20.48,300.0,19.799,19.799,19.799,19.799,300.0
2010-12-08 13:20:00,20.48,20.48,20.48,20.48,0.0,19.799,19.799,19.799,19.799,0.0
2010-12-08 13:25:00,20.48,20.48,20.48,20.48,0.0,19.799,19.799,19.799,19.799,0.0
2010-12-08 13:30:00,20.45,20.45,20.45,20.45,600.0,19.77,19.77,19.77,19.77,600.0
2010-12-08 13:35:00,20.46,20.46,20.46,20.46,600.0,19.7797,19.7797,19.7797,19.7797,600.0
2010-12-08 13:40:00,20.49,20.49,20.49,20.49,300.0,19.8087,19.8087,19.8087,19.8087,300.0
2010-12-08 13:45:00,20.48,20.48,20.48,20.48,2100.0,19.799,19.799,19.799,19.799,2100.0
2010-12-08 13:50:00,20.5,20.5,20.5,20.5,300.0,19.8183,19.8183,19.8183,19.8183,300.0
2010-12-08 13:55:00,20.51,20.51,20.51,20.51,6600.0,19.828,19.828,19.828,19.828,6600.0
2010-12-08 14:00:00,20.49,20.49,20.49,20.49,3300.0,19.8087,19.8087,19.8087,19.8087,3300.0
2010-12-08 14:05:00,20.48,20.48,20.48,20.48,1200.0,19.799,19.799,19.799,19.799,1200.0
2010-12-08 14:10:00,20.49,20.5,20.49,20.5,6000.0,19.8087,19.8183,19.8087,19.8183,6000.0
2010-12-08 14:15:00,20.49,20.49,20.49,20.49,600.0,19.8087,19.8087,19.8087,19.8087,600.0
2010-12-08 14:20:00,20.49,20.49,20.49,20.49,600.0,19.8087,19.8087,19.8087,19.8087,600.0
2010-12-08 14:25:00,20.49,20.49,20.49,20.49,0.0,19.8087,19.8087,19.8087,19.8087,0.0
2010-12-08 14:30:00,20.49,20.49,20.49,20.49,0.0,19.8087,19.8087,19.8087,19.8087,0.0
2010-12-08 14:35:00,20.49,20.49,20.48,20.48,6900.0,19.8087,19.8087,19.799,19.799,6900.0
2010-12-08 14:40:00,20.49,20.49,20.49,20.49,4200.0,19.8087,19.8087,19.8087,19.8087,4200.0
2010-12-08 14:45:00,20.51,20.51,20.51,20.51,300.0,19.828,19.828,19.828,19.828,300.0
2010-12-08 14:50:00,20.51,20.51,20.51,20.51,600.0,19.828,19.828,19.828,19.828,600.0
2010-12-08 14:55:00,20.49,20.49,20.49,20.49,300.0,19.8087,19.8087,19.8087,19.8087,300.0
2010-12-08 15:00:00,20.49,20.49,20.49,20.49,300.0,19.8087,19.8087,19.8087,19.8087,300.0
2010-12-08 15:05:00,20.49,20.49,20.49,20.49,0.0,19.8087,19.8087,19.8087,19.8087,0.0
2010-12-08 15:10:00,20.47,20.47,20.47,20.47,600.0,19.7893,19.7893,19.7893,19.7893,600.0
2010-12-08 15:15:00,20.47,20.47,20.47,20.47,0.0,19.7893,19.7893,19.7893,19.7893,0.0
2010-12-08 15:20:00,20.46,20.46,20.46,20.46,2400.0,19.7797,19.7797,19.7797,19.7797,2400.0
2010-12-08 15:25:00,20.44,20.44,20.44,20.44,1200.0,19.7603,19.7603,19.7603,19.7603,1200.0
2010-12-08 15:30:00,20.43,20.44,20.43,20.44,3000.0,19.7507,19.7603,19.7507,19.7603,3000.0
2010-12-08 15:35:00,20.45,20.45,20.45,20.45,600.0,19.77,19.77,19.77,19.77,600.0
2010-12-08 15:40:00,20.44,20.44,20.43,20.43,1500.0,19.7603,19.7603,19.7507,19.7507,1500.0
2010-12-08 15:45:00,20.44,20.44,20.44,20.44,600.0,19.7603,19.7603,19.7603,19.7603,600.0
2010-12-08 15:50:00,20.45,20.45,20.43,20.43,600.0,19.77,19.77,19.7507,19.7507,600.0
2010-12-08 15:55:00,20.44,20.44,20.44,20.44,6300.0,19.7603,19.7603,19.7603,19.7603,6300.0
2010-12-09 09:35:00,20.43,20.43,20.42,20.42,900.0,19.7507,19.7507,19.741,19.741,900.0
2010-12-09 09:40:00,20.39,20.4,20.39,20.39,2100.0,19.712,19.7217,19.712,19.712,2100.0
2010-12-09 09:45:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2010-12-09 09:50:00,20.41,20.41,20.41,20.41,90000.0,19.7313,19.7313,19.7313,19.7313,90000.0
2010-12-09 09:55:00,20.39,20.39,20.39,20.39,300.0,19.712,19.712,19.712,19.712,300.0
2010-12-09 10:00:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2010-12-09 10:05:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2010-12-09 10:10:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2010-12-09 10:15:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2010-12-09 10:20:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2010-12-09 10:25:00,20.39,20.39,20.39,20.39,1200.0,19.712,19.712,19.712,19.712,1200.0
2010-12-09 10:30:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2010-12-09 10:35:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2010-12-09 10:40:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2010-12-09 10:45:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2010-12-09 10:50:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2010-12-09 10:55:00,20.33,20.35,20.33,20.35,2400.0,19.654,19.6733,19.654,19.6733,2400.0
2010-12-09 11:00:00,20.35,20.35,20.35,20.35,0.0,19.6733,19.6733,19.6733,19.6733,0.0
2010-12-09 11:05:00,20.38,20.38,20.38,20.38,300.0,19.7023,19.7023,19.7023,19.7023,300.0
2010-12-09 11:10:00,20.37,20.37,20.37,20.37,1200.0,19.6926,19.6926,19.6926,19.6926,1200.0
2010-12-09 11:15:00,20.37,20.37,20.37,20.37,900.0,19.6926,19.6926,19.6926,19.6926,900.0
2010-12-09 11:20:00,20.37,20.37,20.37,20.37,0.0,19.6926,19.6926,19.6926,19.6926,0.0
2010-12-09 11:25:00,20.39,20.39,20.39,20.39,1200.0,19.712,19.712,19.712,19.712,1200.0
2010-12-09 11:30:00,20.39,20.39,20.37,20.37,1500.0,19.712,19.712,19.6926,19.6926,1500.0
2010-12-09 11:35:00,20.38,20.38,20.38,20.38,300.0,19.7023,19.7023,19.7023,19.7023,300.0
2010-12-09 11:40:00,20.37,20.37,20.35,20.36,3600.0,19.6926,19.6926,19.6733,19.683,3600.0
2010-12-09 11:45:00,20.35,20.35,20.34,20.34,600.0,19.6733,19.6733,19.6636,19.6636,600.0
2010-12-09 11:50:00,20.35,20.35,20.34,20.34,900.0,19.6733,19.6733,19.6636,19.6636,900.0
2010-12-09 11:55:00,20.33,20.34,20.33,20.34,1800.0,19.654,19.6636,19.654,19.6636,1800.0
2010-12-09 12:00:00,20.34,20.34,20.34,20.34,900.0,19.6636,19.6636,19.6636,19.6636,900.0
2010-12-09 12:05:00,20.35,20.35,20.35,20.35,1800.0,19.6733,19.6733,19.6733,19.6733,1800.0
2010-12-09 12:10:00,20.36,20.37,20.36,20.37,900.0,19.683,19.6926,19.683,19.6926,900.0
2010-12-09 12:15:00,20.37,20.37,20.37,20.37,300.0,19.6926,19.6926,19.6926,19.6926,300.0
2010-12-09 12:20:00,20.37,20.38,20.37,20.38,1200.0,19.6926,19.7023,19.6926,19.7023,1200.0
2010-12-09 12:25:00,20.37,20.37,20.36,20.37,1200.0,19.6926,19.6926,19.683,19.6926,1200.0
2010-12-09 12:30:00,20.37,20.37,20.36,20.37,1800.0,19.6926,19.6926,19.683,19.6926,1800.0
2010-12-09 12:35:00,20.36,20.36,20.34,20.34,900.0,19.683,19.683,19.6636,19.6636,900.0
2010-12-09 12:40:00,20.35,20.35,20.34,20.34,600.0,19.6733,19.6733,19.6636,19.6636,600.0
2010-12-09 12:45:00,20.34,20.34,20.34,20.34,17100.0,19.6636,19.6636,19.6636,19.6636,17100.0
2010-12-09 12:50:00,20.35,20.35,20.34,20.35,60900.0,19.6733,19.6733,19.6636,19.6733,60900.0
2010-12-09 12:55:00,20.35,20.35,20.35,20.35,22200.0,19.6733,19.6733,19.6733,19.6733,22200.0
2010-12-09 13:00:00,20.35,20.35,20.33,20.34,1800.0,19.6733,19.6733,19.654,19.6636,1800.0
2010-12-09 13:05:00,20.34,20.34,20.34,20.34,0.0,19.6636,19.6636,19.6636,19.6636,0.0
2010-12-09 13:10:00,20.34,20.35,20.34,20.35,1800.0,19.6636,19.6733,19.6636,19.6733,1800.0
2010-12-09 13:15:00,20.35,20.35,20.35,20.35,300.0,19.6733,19.6733,19.6733,19.6733,300.0
2010-12-09 13:20:00,20.37,20.37,20.36,20.36,1200.0,19.6926,19.6926,19.683,19.683,1200.0
2010-12-09 13:25:00,20.37,20.37,20.37,20.37,900.0,19.6926,19.6926,19.6926,19.6926,900.0
2010-12-09 13:30:00,20.37,20.37,20.36,20.36,600.0,19.6926,19.6926,19.683,19.683,600.0
2010-12-09 13:35:00,20.36,20.36,20.36,20.36,600.0,19.683,19.683,19.683,19.683,600.0
2010-12-09 13:40:00,20.35,20.35,20.35,20.35,1200.0,19.6733,19.6733,19.6733,19.6733,1200.0
2010-12-09 13:45:00,20.36,20.37,20.36,20.36,1200.0,19.683,19.6926,19.683,19.683,1200.0
2010-12-09 13:50:00,20.36,20.36,20.36,20.36,1200.0,19.683,19.683,19.683,19.683,1200.0
2010-12-09 13:55:00,20.35,20.35,20.35,20.35,900.0,19.6733,19.6733,19.6733,19.6733,900.0
2010-12-09 14:00:00,20.35,20.35,20.34,20.35,1500.0,19.6733,19.6733,19.6636,19.6733,1500.0
2010-12-09 14:05:00,20.35,20.35,20.34,20.34,5100.0,19.6733,19.6733,19.6636,19.6636,5100.0
2010-12-09 14:10:00,20.34,20.34,20.33,20.33,600.0,19.6636,19.6636,19.654,19.654,600.0
2010-12-09 14:15:00,20.34,20.34,20.33,20.34,1800.0,19.6636,19.6636,19.654,19.6636,1800.0
2010-12-09 14:20:00,20.33,20.33,20.33,20.33,1200.0,19.654,19.654,19.654,19.654,1200.0
2010-12-09 14:25:00,20.34,20.34,20.34,20.34,1200.0,19.6636,19.6636,19.6636,19.6636,1200.0
2010-12-09 14:30:00,20.34,20.34,20.34,20.34,1500.0,19.6636,19.6636,19.6636,19.6636,1500.0
2010-12-09 14:35:00,20.34,20.35,20.34,20.35,3900.0,19.6636,19.6733,19.6636,19.6733,3900.0
2010-12-09 14:40:00,20.34,20.34,20.34,20.34,2100.0,19.6636,19.6636,19.6636,19.6636,2100.0
2010-12-09 14:45:00,20.34,20.34,20.33,20.33,1800.0,19.6636,19.6636,19.654,19.654,1800.0
2010-12-09 14:50:00,20.33,20.34,20.33,20.33,1800.0,19.654,19.6636,19.654,19.654,1800.0
2010-12-09 14:55:00,20.34,20.35,20.34,20.35,33000.0,19.6636,19.6733,19.6636,19.6733,33000.0
2010-12-09 15:00:00,20.34,20.34,20.34,20.34,1200.0,19.6636,19.6636,19.6636,19.6636,1200.0
2010-12-09 15:05:00,20.34,20.34,20.33,20.34,2100.0,19.6636,19.6636,19.654,19.6636,2100.0
2010-12-09 15:10:00,20.35,20.35,20.34,20.34,900.0,19.6733,19.6733,19.6636,19.6636,900.0
2010-12-09 15:15:00,20.34,20.34,20.34,20.34,2100.0,19.6636,19.6636,19.6636,19.6636,2100.0
2010-12-09 15:20:00,20.35,20.35,20.34,20.34,1800.0,19.6733,19.6733,19.6636,19.6636,1800.0
2010-12-09 15:25:00,20.33,20.33,20.33,20.33,2100.0,19.654,19.654,19.654,19.654,2100.0
2010-12-09 15:30:00,20.33,20.33,20.32,20.32,2700.0,19.654,19.654,19.6443,19.6443,2700.0
2010-12-09 15:35:00,20.32,20.34,20.32,20.34,2700.0,19.6443,19.6636,19.6443,19.6636,2700.0
2010-12-09 15:40:00,20.34,20.35,20.34,20.35,3300.0,19.6636,19.6733,19.6636,19.6733,3300.0
2010-12-09 15:45:00,20.35,20.36,20.35,20.36,5100.0,19.6733,19.683,19.6733,19.683,5100.0
2010-12-09 15:50:00,20.36,20.36,20.35,20.35,4200.0,19.683,19.683,19.6733,19.6733,4200.0
2010-12-09 15:55:00,20.33,20.34,20.32,20.32,15300.0,19.654,19.6636,19.6443,19.6443,15300.0
2010-12-10 09:30:00,20.34,20.39,20.34,20.39,4500.0,19.6636,19.712,19.6636,19.712,4500.0
2010-12-10 09:35:00,20.37,20.37,20.36,20.36,1500.0,19.6926,19.6926,19.683,19.683,1500.0
2010-12-10 09:40:00,20.4,20.41,20.39,20.39,3900.0,19.7217,19.7313,19.712,19.712,3900.0
2010-12-10 09:45:00,20.4,20.41,20.39,20.41,1800.0,19.7217,19.7313,19.712,19.7313,1800.0
2010-12-10 09:50:00,20.41,20.46,20.41,20.46,5400.0,19.7313,19.7797,19.7313,19.7797,5400.0
2010-12-10 09:55:00,20.44,20.44,20.43,20.44,1500.0,19.7603,19.7603,19.7507,19.7603,1500.0
2010-12-10 10:00:00,20.42,20.42,20.42,20.42,1200.0,19.741,19.741,19.741,19.741,1200.0
2010-12-10 10:05:00,20.4,20.4,20.4,20.4,300.0,19.7217,19.7217,19.7217,19.7217,300.0
2010-12-10 10:10:00,20.4,20.4,20.4,20.4,0.0,19.7217,19.7217,19.7217,19.7217,0.0
2010-12-10 10:15:00,20.4,20.41,20.4,20.41,2100.0,19.7217,19.7313,19.7217,19.7313,2100.0
2010-12-10 10:20:00,20.41,20.41,20.41,20.41,0.0,19.7313,19.7313,19.7313,19.7313,0.0
2010-12-10 10:25:00,20.41,20.41,20.41,20.41,0.0,19.7313,19.7313,19.7313,19.7313,0.0
2010-12-10 10:30:00,20.45,20.46,20.4,20.4,113100.0,19.77,19.7797,19.7217,19.7217,113100.0
2010-12-10 10:35:00,20.4,20.4,20.37,20.38,277200.0,19.7217,19.7217,19.6926,19.7023,277200.0
2010-12-10 10:40:00,20.38,20.4,20.38,20.39,87600.0,19.7023,19.7217,19.7023,19.712,87600.0
2010-12-10 10:45:00,20.39,20.41,20.39,20.41,600.0,19.712,19.7313,19.712,19.7313,600.0
2010-12-10 10:50:00,20.4,20.4,20.4,20.4,300.0,19.7217,19.7217,19.7217,19.7217,300.0
2010-12-10 10:55:00,20.4,20.4,20.39,20.4,5700.0,19.7217,19.7217,19.712,19.7217,5700.0
2010-12-10 11:00:00,20.4,20.4,20.4,20.4,10200.0,19.7217,19.7217,19.7217,19.7217,10200.0
2010-12-10 11:05:00,20.4,20.4,20.4,20.4,49500.0,19.7217,19.7217,19.7217,19.7217,49500.0
2010-12-10 11:10:00,20.4,20.4,20.4,20.4,0.0,19.7217,19.7217,19.7217,19.7217,0.0
2010-12-10 11:15:00,20.4,20.4,20.4,20.4,0.0,19.7217,19.7217,19.7217,19.7217,0.0
2010-12-10 11:20:00,20.38,20.38,20.38,20.38,11700.0,19.7023,19.7023,19.7023,19.7023,11700.0
2010-12-10 11:25:00,20.38,20.38,20.38,20.38,0.0,19.7023,19.7023,19.7023,19.7023,0.0
2010-12-10 11:30:00,20.38,20.38,20.38,20.38,51000.0,19.7023,19.7023,19.7023,19.7023,51000.0
2010-12-10 11:35:00,20.38,20.39,20.37,20.37,46200.0,19.7023,19.712,19.6926,19.6926,46200.0
2010-12-10 11:40:00,20.37,20.37,20.37,20.37,0.0,19.6926,19.6926,19.6926,19.6926,0.0
2010-12-10 11:45:00,20.38,20.38,20.38,20.38,600.0,19.7023,19.7023,19.7023,19.7023,600.0
2010-12-10 11:50:00,20.38,20.38,20.38,20.38,0.0,19.7023,19.7023,19.7023,19.7023,0.0
2010-12-10 11:55:00,20.38,20.38,20.38,20.38,0.0,19.7023,19.7023,19.7023,19.7023,0.0
2010-12-10 12:00:00,20.38,20.38,20.38,20.38,16500.0,19.7023,19.7023,19.7023,19.7023,16500.0
2010-12-10 12:05:00,20.39,20.39,20.39,20.39,18900.0,19.712,19.712,19.712,19.712,18900.0
2010-12-10 12:10:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2010-12-10 12:15:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2010-12-10 12:20:00,20.4,20.4,20.38,20.38,8400.0,19.7217,19.7217,19.7023,19.7023,8400.0
2010-12-10 12:25:00,20.38,20.39,20.38,20.39,22500.0,19.7023,19.712,19.7023,19.712,22500.0
2010-12-10 12:30:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2010-12-10 12:35:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2010-12-10 12:40:00,20.44,20.44,20.43,20.43,900.0,19.7603,19.7603,19.7507,19.7507,900.0
2010-12-10 12:45:00,20.45,20.45,20.44,20.45,9900.0,19.77,19.77,19.7603,19.77,9900.0
2010-12-10 12:50:00,20.44,20.44,20.43,20.44,21600.0,19.7603,19.7603,19.7507,19.7603,21600.0
2010-12-10 12:55:00,20.45,20.45,20.44,20.44,600.0,19.77,19.77,19.7603,19.7603,600.0
2010-12-10 13:00:00,20.45,20.45,20.45,20.45,600.0,19.77,19.77,19.77,19.77,600.0
2010-12-10 13:05:00,20.45,20.45,20.45,20.45,0.0,19.77,19.77,19.77,19.77,0.0
2010-12-10 13:10:00,20.45,20.45,20.45,20.45,0.0,19.77,19.77,19.77,19.77,0.0
2010-12-10 13:15:00,20.45,20.45,20.45,20.45,0.0,19.77,19.77,19.77,19.77,0.0
2010-12-10 13:20:00,20.48,20.48,20.48,20.48,300.0,19.799,19.799,19.799,19.799,300.0
2010-12-10 13:25:00,20.47,20.47,20.47,20.47,600.0,19.7893,19.7893,19.7893,19.7893,600.0
2010-12-10 13:30:00,20.47,20.47,20.47,20.47,0.0,19.7893,19.7893,19.7893,19.7893,0.0
2010-12-10 13:35:00,20.47,20.47,20.47,20.47,0.0,19.7893,19.7893,19.7893,19.7893,0.0
2010-12-10 13:40:00,20.5,20.5,20.5,20.5,300.0,19.8183,19.8183,19.8183,19.8183,300.0
2010-12-10 13:45:00,20.5,20.52,20.5,20.52,2100.0,19.8183,19.8377,19.8183,19.8377,2100.0
2010-12-10 13:50:00,20.51,20.51,20.51,20.51,300.0,19.828,19.828,19.828,19.828,300.0
2010-12-10 13:55:00,20.52,20.52,20.52,20.52,600.0,19.8377,19.8377,19.8377,19.8377,600.0
2010-12-10 14:00:00,20.53,20.54,20.53,20.54,10500.0,19.8473,19.857,19.8473,19.857,10500.0
2010-12-10 14:05:00,20.55,20.56,20.55,20.56,900.0,19.8667,19.8763,19.8667,19.8763,900.0
2010-12-10 14:10:00,20.56,20.56,20.56,20.56,0.0,19.8763,19.8763,19.8763,19.8763,0.0
2010-12-10 14:15:00,20.58,20.58,20.58,20.58,300.0,19.8957,19.8957,19.8957,19.8957,300.0
2010-12-10 14:20:00,20.6,20.61,20.6,20.6,4500.0,19.915,19.9247,19.915,19.915,4500.0
2010-12-10 14:25:00,20.61,20.61,20.6,20.61,4800.0,19.9247,19.9247,19.915,19.9247,4800.0
2010-12-10 14:30:00,20.6,20.6,20.59,20.59,6900.0,19.915,19.915,19.9053,19.9053,6900.0
2010-12-10 14:35:00,20.6,20.6,20.6,20.6,1500.0,19.915,19.915,19.915,19.915,1500.0
2010-12-10 14:40:00,20.6,20.6,20.6,20.6,0.0,19.915,19.915,19.915,19.915,0.0
2010-12-10 14:45:00,20.6,20.6,20.6,20.6,0.0,19.915,19.915,19.915,19.915,0.0
2010-12-10 14:50:00,20.6,20.6,20.6,20.6,20100.0,19.915,19.915,19.915,19.915,20100.0
2010-12-10 14:55:00,20.6,20.6,20.6,20.6,0.0,19.915,19.915,19.915,19.915,0.0
2010-12-10 15:00:00,20.59,20.59,20.56,20.56,2700.0,19.9053,19.9053,19.8763,19.8763,2700.0
2010-12-10 15:05:00,20.57,20.57,20.57,20.57,1500.0,19.886,19.886,19.886,19.886,1500.0
2010-12-10 15:10:00,20.58,20.58,20.58,20.58,300.0,19.8957,19.8957,19.8957,19.8957,300.0
2010-12-10 15:15:00,20.57,20.57,20.56,20.56,900.0,19.886,19.886,19.8763,19.8763,900.0
2010-12-10 15:20:00,20.55,20.55,20.55,20.55,900.0,19.8667,19.8667,19.8667,19.8667,900.0
2010-12-10 15:25:00,20.55,20.55,20.55,20.55,0.0,19.8667,19.8667,19.8667,19.8667,0.0
2010-12-10 15:30:00,20.55,20.55,20.55,20.55,0.0,19.8667,19.8667,19.8667,19.8667,0.0
2010-12-10 15:35:00,20.55,20.55,20.55,20.55,0.0,19.8667,19.8667,19.8667,19.8667,0.0
2010-12-10 15:40:00,20.57,20.57,20.56,20.57,900.0,19.886,19.886,19.8763,19.886,900.0
2010-12-10 15:45:00,20.56,20.57,20.56,20.57,1200.0,19.8763,19.886,19.8763,19.886,1200.0
2010-12-10 15:50:00,20.56,20.58,20.56,20.58,8100.0,19.8763,19.8957,19.8763,19.8957,8100.0
2010-12-10 15:55:00,20.58,20.58,20.57,20.57,8100.0,19.8957,19.8957,19.886,19.886,8100.0
2010-12-13 09:30:00,20.58,20.63,20.58,20.59,43800.0,19.8957,19.944,19.8957,19.9053,43800.0
2010-12-13 09:35:00,20.63,20.64,20.56,20.56,4500.0,19.944,19.9537,19.8763,19.8763,4500.0
2010-12-13 09:40:00,20.54,20.54,20.54,20.54,300.0,19.857,19.857,19.857,19.857,300.0
2010-12-13 09:45:00,20.53,20.56,20.53,20.56,2400.0,19.8473,19.8763,19.8473,19.8763,2400.0
2010-12-13 09:50:00,20.59,20.59,20.58,20.58,2700.0,19.9053,19.9053,19.8957,19.8957,2700.0
2010-12-13 09:55:00,20.6,20.6,20.59,20.59,2400.0,19.915,19.915,19.9053,19.9053,2400.0
2010-12-13 10:00:00,20.61,20.63,20.61,20.62,2700.0,19.9247,19.944,19.9247,19.9343,2700.0
2010-12-13 10:05:00,20.61,20.62,20.61,20.61,2100.0,19.9247,19.9343,19.9247,19.9247,2100.0
2010-12-13 10:10:00,20.59,20.59,20.58,20.58,5100.0,19.9053,19.9053,19.8957,19.8957,5100.0
2010-12-13 10:15:00,20.58,20.61,20.58,20.61,2100.0,19.8957,19.9247,19.8957,19.9247,2100.0
2010-12-13 10:20:00,20.6,20.62,20.6,20.62,2700.0,19.915,19.9343,19.915,19.9343,2700.0
2010-12-13 10:25:00,20.6,20.6,20.58,20.58,5100.0,19.915,19.915,19.8957,19.8957,5100.0
2010-12-13 10:30:00,20.59,20.59,20.59,20.59,600.0,19.9053,19.9053,19.9053,19.9053,600.0
2010-12-13 10:35:00,20.61,20.62,20.61,20.61,4800.0,19.9247,19.9343,19.9247,19.9247,4800.0
2010-12-13 10:40:00,20.61,20.61,20.6,20.6,2700.0,19.9247,19.9247,19.915,19.915,2700.0
2010-12-13 10:45:00,20.6,20.63,20.6,20.63,4200.0,19.915,19.944,19.915,19.944,4200.0
2010-12-13 10:50:00,20.63,20.64,20.63,20.64,1800.0,19.944,19.9537,19.944,19.9537,1800.0
2010-12-13 10:55:00,20.64,20.64,20.63,20.63,1500.0,19.9537,19.9537,19.944,19.944,1500.0
2010-12-13 11:00:00,20.62,20.63,20.62,20.63,6300.0,19.9343,19.944,19.9343,19.944,6300.0
2010-12-13 11:05:00,20.58,20.58,20.58,20.58,900.0,19.8957,19.8957,19.8957,19.8957,900.0
2010-12-13 11:10:00,20.58,20.58,20.58,20.58,0.0,19.8957,19.8957,19.8957,19.8957,0.0
2010-12-13 11:15:00,20.58,20.59,20.58,20.59,600.0,19.8957,19.9053,19.8957,19.9053,600.0
2010-12-13 11:20:00,20.58,20.58,20.58,20.58,300.0,19.8957,19.8957,19.8957,19.8957,300.0
2010-12-13 11:25:00,20.57,20.57,20.57,20.57,3300.0,19.886,19.886,19.886,19.886,3300.0
2010-12-13 11:30:00,20.56,20.56,20.53,20.54,11400.0,19.8763,19.8763,19.8473,19.857,11400.0
2010-12-13 11:35:00,20.54,20.56,20.54,20.56,1800.0,19.857,19.8763,19.857,19.8763,1800.0
2010-12-13 11:40:00,20.56,20.56,20.56,20.56,300.0,19.8763,19.8763,19.8763,19.8763,300.0
2010-12-13 11:45:00,20.56,20.57,20.56,20.57,4200.0,19.8763,19.886,19.8763,19.886,4200.0
2010-12-13 11:50:00,20.56,20.56,20.55,20.55,1500.0,19.8763,19.8763,19.8667,19.8667,1500.0
2010-12-13 11:55:00,20.54,20.58,20.54,20.58,228900.0,19.857,19.8957,19.857,19.8957,228900.0
2010-12-13 12:00:00,20.59,20.59,20.57,20.57,9000.0,19.9053,19.9053,19.886,19.886,9000.0
2010-12-13 12:05:00,20.56,20.56,20.53,20.53,104400.0,19.8763,19.8763,19.8473,19.8473,104400.0
2010-12-13 12:10:00,20.53,20.53,20.52,20.52,52200.0,19.8473,19.8473,19.8377,19.8377,52200.0
2010-12-13 12:15:00,20.54,20.54,20.53,20.53,15900.0,19.857,19.857,19.8473,19.8473,15900.0
2010-12-13 12:20:00,20.54,20.54,20.52,20.52,12000.0,19.857,19.857,19.8377,19.8377,12000.0
2010-12-13 12:25:00,20.52,20.52,20.5,20.5,24300.0,19.8377,19.8377,19.8183,19.8183,24300.0
2010-12-13 12:30:00,20.5,20.5,20.5,20.5,13200.0,19.8183,19.8183,19.8183,19.8183,13200.0
2010-12-13 12:35:00,20.49,20.49,20.48,20.49,21900.0,19.8087,19.8087,19.799,19.8087,21900.0
2010-12-13 12:40:00,20.5,20.5,20.5,20.5,900.0,19.8183,19.8183,19.8183,19.8183,900.0
2010-12-13 12:45:00,20.5,20.5,20.5,20.5,0.0,19.8183,19.8183,19.8183,19.8183,0.0
2010-12-13 12:50:00,20.5,20.5,20.5,20.5,1500.0,19.8183,19.8183,19.8183,19.8183,1500.0
2010-12-13 12:55:00,20.51,20.51,20.51,20.51,300.0,19.828,19.828,19.828,19.828,300.0
2010-12-13 13:00:00,20.51,20.51,20.51,20.51,300.0,19.828,19.828,19.828,19.828,300.0
2010-12-13 13:05:00,20.51,20.51,20.51,20.51,0.0,19.828,19.828,19.828,19.828,0.0
2010-12-13 13:10:00,20.51,20.51,20.5,20.5,900.0,19.828,19.828,19.8183,19.8183,900.0
2010-12-13 13:15:00,20.48,20.48,20.48,20.48,600.0,19.799,19.799,19.799,19.799,600.0
2010-12-13 13:20:00,20.49,20.49,20.49,20.49,900.0,19.8087,19.8087,19.8087,19.8087,900.0
2010-12-13 13:25:00,20.48,20.48,20.48,20.48,600.0,19.799,19.799,19.799,19.799,600.0
2010-12-13 13:30:00,20.47,20.48,20.47,20.47,1200.0,19.7893,19.799,19.7893,19.7893,1200.0
2010-12-13 13:35:00,20.47,20.47,20.47,20.47,7200.0,19.7893,19.7893,19.7893,19.7893,7200.0
2010-12-13 13:40:00,20.46,20.46,20.46,20.46,300.0,19.7797,19.7797,19.7797,19.7797,300.0
2010-12-13 13:45:00,20.46,20.46,20.46,20.46,0.0,19.7797,19.7797,19.7797,19.7797,0.0
2010-12-13 13:50:00,20.43,20.43,20.41,20.41,42600.0,19.7507,19.7507,19.7313,19.7313,42600.0
2010-12-13 13:55:00,20.41,20.41,20.41,20.41,42600.0,19.7313,19.7313,19.7313,19.7313,42600.0
2010-12-13 14:00:00,20.41,20.43,20.41,20.43,7800.0,19.7313,19.7507,19.7313,19.7507,7800.0
2010-12-13 14:05:00,20.43,20.43,20.43,20.43,900.0,19.7507,19.7507,19.7507,19.7507,900.0
2010-12-13 14:10:00,20.43,20.43,20.43,20.43,900.0,19.7507,19.7507,19.7507,19.7507,900.0
2010-12-13 14:15:00,20.43,20.43,20.43,20.43,3300.0,19.7507,19.7507,19.7507,19.7507,3300.0
2010-12-13 14:20:00,20.44,20.44,20.44,20.44,300.0,19.7603,19.7603,19.7603,19.7603,300.0
2010-12-13 14:25:00,20.44,20.44,20.44,20.44,2100.0,19.7603,19.7603,19.7603,19.7603,2100.0
2010-12-13 14:30:00,20.45,20.45,20.44,20.45,7500.0,19.77,19.77,19.7603,19.77,7500.0
2010-12-13 14:35:00,20.45,20.45,20.45,20.45,0.0,19.77,19.77,19.77,19.77,0.0
2010-12-13 14:40:00,20.45,20.45,20.44,20.44,1800.0,19.77,19.77,19.7603,19.7603,1800.0
2010-12-13 14:45:00,20.45,20.45,20.45,20.45,1200.0,19.77,19.77,19.77,19.77,1200.0
2010-12-13 14:50:00,20.45,20.45,20.45,20.45,1500.0,19.77,19.77,19.77,19.77,1500.0
2010-12-13 14:55:00,20.45,20.45,20.45,20.45,0.0,19.77,19.77,19.77,19.77,0.0
2010-12-13 15:00:00,20.45,20.45,20.44,20.45,10500.0,19.77,19.77,19.7603,19.77,10500.0
2010-12-13 15:05:00,20.45,20.45,20.44,20.44,8100.0,19.77,19.77,19.7603,19.7603,8100.0
2010-12-13 15:10:00,20.44,20.44,20.44,20.44,300.0,19.7603,19.7603,19.7603,19.7603,300.0
2010-12-13 15:15:00,20.43,20.44,20.43,20.44,3600.0,19.7507,19.7603,19.7507,19.7603,3600.0
2010-12-13 15:20:00,20.44,20.44,20.44,20.44,0.0,19.7603,19.7603,19.7603,19.7603,0.0
2010-12-13 15:25:00,20.44,20.44,20.44,20.44,900.0,19.7603,19.7603,19.7603,19.7603,900.0
2010-12-13 15:30:00,20.43,20.43,20.43,20.43,6000.0,19.7507,19.7507,19.7507,19.7507,6000.0
2010-12-13 15:35:00,20.43,20.45,20.43,20.45,1500.0,19.7507,19.77,19.7507,19.77,1500.0
2010-12-13 15:40:00,20.45,20.45,20.45,20.45,900.0,19.77,19.77,19.77,19.77,900.0
2010-12-13 15:45:00,20.44,20.44,20.43,20.43,1200.0,19.7603,19.7603,19.7507,19.7507,1200.0
2010-12-13 15:50:00,20.43,20.43,20.43,20.43,7200.0,19.7507,19.7507,19.7507,19.7507,7200.0
2010-12-13 15:55:00,20.42,20.43,20.41,20.41,16500.0,19.741,19.7507,19.7313,19.7313,16500.0
2010-12-14 09:30:00,20.46,20.47,20.34,20.45,9600.0,19.7797,19.7893,19.6636,19.77,9600.0
2010-12-14 09:35:00,20.47,20.49,20.47,20.49,4200.0,19.7893,19.8087,19.7893,19.8087,4200.0
2010-12-14 09:40:00,20.47,20.47,20.46,20.46,1500.0,19.7893,19.7893,19.7797,19.7797,1500.0
2010-12-14 09:45:00,20.46,20.49,20.46,20.49,2400.0,19.7797,19.8087,19.7797,19.8087,2400.0
2010-12-14 09:50:00,20.5,20.5,20.48,20.48,2100.0,19.8183,19.8183,19.799,19.799,2100.0
2010-12-14 09:55:00,20.5,20.5,20.49,20.49,900.0,19.8183,19.8183,19.8087,19.8087,900.0
2010-12-14 10:00:00,20.49,20.5,20.49,20.5,1500.0,19.8087,19.8183,19.8087,19.8183,1500.0
2010-12-14 10:05:00,20.5,20.52,20.5,20.52,1500.0,19.8183,19.8377,19.8183,19.8377,1500.0
2010-12-14 10:10:00,20.52,20.52,20.51,20.51,900.0,19.8377,19.8377,19.828,19.828,900.0
2010-12-14 10:15:00,20.51,20.51,20.51,20.51,0.0,19.828,19.828,19.828,19.828,0.0
2010-12-14 10:20:00,20.51,20.51,20.51,20.51,300.0,19.828,19.828,19.828,19.828,300.0
2010-12-14 10:25:00,20.51,20.51,20.51,20.51,0.0,19.828,19.828,19.828,19.828,0.0
2010-12-14 10:30:00,20.51,20.51,20.51,20.51,0.0,19.828,19.828,19.828,19.828,0.0
2010-12-14 10:35:00,20.51,20.51,20.51,20.51,0.0,19.828,19.828,19.828,19.828,0.0
2010-12-14 10:40:00,20.51,20.51,20.51,20.51,900.0,19.828,19.828,19.828,19.828,900.0
2010-12-14 10:45:00,20.52,20.53,20.52,20.53,900.0,19.8377,19.8473,19.8377,19.8473,900.0
2010-12-14 10:50:00,20.53,20.53,20.53,20.53,0.0,19.8473,19.8473,19.8473,19.8473,0.0
2010-12-14 10:55:00,20.53,20.53,20.53,20.53,0.0,19.8473,19.8473,19.8473,19.8473,0.0
2010-12-14 11:00:00,20.5,20.51,20.5,20.51,6900.0,19.8183,19.828,19.8183,19.828,6900.0
2010-12-14 11:05:00,20.51,20.51,20.51,20.51,0.0,19.828,19.828,19.828,19.828,0.0
2010-12-14 11:10:00,20.51,20.51,20.51,20.51,0.0,19.828,19.828,19.828,19.828,0.0
2010-12-14 11:15:00,20.51,20.51,20.51,20.51,0.0,19.828,19.828,19.828,19.828,0.0
2010-12-14 11:20:00,20.51,20.52,20.5,20.52,1800.0,19.828,19.8377,19.8183,19.8377,1800.0
2010-12-14 11:25:00,20.52,20.52,20.52,20.52,1200.0,19.8377,19.8377,19.8377,19.8377,1200.0
2010-12-14 11:30:00,20.52,20.52,20.52,20.52,0.0,19.8377,19.8377,19.8377,19.8377,0.0
2010-12-14 11:35:00,20.53,20.55,20.53,20.55,3000.0,19.8473,19.8667,19.8473,19.8667,3000.0
2010-12-14 11:40:00,20.56,20.56,20.56,20.56,300.0,19.8763,19.8763,19.8763,19.8763,300.0
2010-12-14 11:45:00,20.56,20.56,20.56,20.56,0.0,19.8763,19.8763,19.8763,19.8763,0.0
2010-12-14 11:50:00,20.56,20.56,20.56,20.56,0.0,19.8763,19.8763,19.8763,19.8763,0.0
2010-12-14 11:55:00,20.55,20.55,20.55,20.55,300.0,19.8667,19.8667,19.8667,19.8667,300.0
2010-12-14 12:00:00,20.55,20.55,20.55,20.55,0.0,19.8667,19.8667,19.8667,19.8667,0.0
2010-12-14 12:05:00,20.56,20.56,20.56,20.56,600.0,19.8763,19.8763,19.8763,19.8763,600.0
2010-12-14 12:10:00,20.56,20.56,20.56,20.56,0.0,19.8763,19.8763,19.8763,19.8763,0.0
2010-12-14 12:15:00,20.56,20.56,20.56,20.56,0.0,19.8763,19.8763,19.8763,19.8763,0.0
2010-12-14 12:20:00,20.56,20.56,20.56,20.56,0.0,19.8763,19.8763,19.8763,19.8763,0.0
2010-12-14 12:25:00,20.56,20.56,20.56,20.56,0.0,19.8763,19.8763,19.8763,19.8763,0.0
2010-12-14 12:30:00,20.56,20.56,20.56,20.56,0.0,19.8763,19.8763,19.8763,19.8763,0.0
2010-12-14 12:35:00,20.56,20.56,20.55,20.55,2400.0,19.8763,19.8763,19.8667,19.8667,2400.0
2010-12-14 12:40:00,20.56,20.56,20.56,20.56,900.0,19.8763,19.8763,19.8763,19.8763,900.0
2010-12-14 12:45:00,20.57,20.57,20.57,20.57,300.0,19.886,19.886,19.886,19.886,300.0
2010-12-14 12:50:00,20.57,20.59,20.57,20.59,2100.0,19.886,19.9053,19.886,19.9053,2100.0
2010-12-14 12:55:00,20.6,20.6,20.6,20.6,300.0,19.915,19.915,19.915,19.915,300.0
2010-12-14 13:00:00,20.6,20.6,20.6,20.6,0.0,19.915,19.915,19.915,19.915,0.0
2010-12-14 13:05:00,20.59,20.59,20.59,20.59,300.0,19.9053,19.9053,19.9053,19.9053,300.0
2010-12-14 13:10:00,20.59,20.59,20.59,20.59,0.0,19.9053,19.9053,19.9053,19.9053,0.0
2010-12-14 13:15:00,20.59,20.59,20.59,20.59,600.0,19.9053,19.9053,19.9053,19.9053,600.0
2010-12-14 13:20:00,20.6,20.6,20.6,20.6,1800.0,19.915,19.915,19.915,19.915,1800.0
2010-12-14 13:25:00,20.6,20.6,20.6,20.6,0.0,19.915,19.915,19.915,19.915,0.0
2010-12-14 13:30:00,20.6,20.6,20.6,20.6,0.0,19.915,19.915,19.915,19.915,0.0
2010-12-14 13:35:00,20.6,20.6,20.6,20.6,0.0,19.915,19.915,19.915,19.915,0.0
2010-12-14 13:40:00,20.6,20.61,20.6,20.6,2100.0,19.915,19.9247,19.915,19.915,2100.0
2010-12-14 13:45:00,20.61,20.62,20.61,20.62,900.0,19.9247,19.9343,19.9247,19.9343,900.0
2010-12-14 13:50:00,20.61,20.61,20.61,20.61,300.0,19.9247,19.9247,19.9247,19.9247,300.0
2010-12-14 13:55:00,20.61,20.61,20.61,20.61,0.0,19.9247,19.9247,19.9247,19.9247,0.0
2010-12-14 14:00:00,20.61,20.61,20.61,20.61,0.0,19.9247,19.9247,19.9247,19.9247,0.0
2010-12-14 14:05:00,20.59,20.59,20.59,20.59,300.0,19.9053,19.9053,19.9053,19.9053,300.0
2010-12-14 14:10:00,20.59,20.59,20.59,20.59,0.0,19.9053,19.9053,19.9053,19.9053,0.0
2010-12-14 14:15:00,20.59,20.59,20.59,20.59,0.0,19.9053,19.9053,19.9053,19.9053,0.0
2010-12-14 14:20:00,20.61,20.61,20.61,20.61,900.0,19.9247,19.9247,19.9247,19.9247,900.0
2010-12-14 14:25:00,20.61,20.61,20.61,20.61,0.0,19.9247,19.9247,19.9247,19.9247,0.0
2010-12-14 14:30:00,20.62,20.62,20.62,20.62,300.0,19.9343,19.9343,19.9343,19.9343,300.0
2010-12-14 14:35:00,20.61,20.61,20.6,20.6,900.0,19.9247,19.9247,19.915,19.915,900.0
2010-12-14 14:40:00,20.6,20.6,20.6,20.6,0.0,19.915,19.915,19.915,19.915,0.0
2010-12-14 14:45:00,20.59,20.6,20.59,20.6,900.0,19.9053,19.915,19.9053,19.915,900.0
2010-12-14 14:50:00,20.59,20.59,20.59,20.59,300.0,19.9053,19.9053,19.9053,19.9053,300.0
2010-12-14 14:55:00,20.6,20.6,20.6,20.6,4500.0,19.915,19.915,19.915,19.915,4500.0
2010-12-14 15:00:00,20.6,20.6,20.59,20.6,2100.0,19.915,19.915,19.9053,19.915,2100.0
2010-12-14 15:05:00,20.6,20.6,20.6,20.6,0.0,19.915,19.915,19.915,19.915,0.0
2010-12-14 15:10:00,20.61,20.61,20.61,20.61,900.0,19.9247,19.9247,19.9247,19.9247,900.0
2010-12-14 15:15:00,20.58,20.59,20.57,20.57,1800.0,19.8957,19.9053,19.886,19.886,1800.0
2010-12-14 15:20:00,20.57,20.57,20.57,20.57,0.0,19.886,19.886,19.886,19.886,0.0
2010-12-14 15:25:00,20.57,20.58,20.57,20.58,900.0,19.886,19.8957,19.886,19.8957,900.0
2010-12-14 15:30:00,20.58,20.58,20.58,20.58,900.0,19.8957,19.8957,19.8957,19.8957,900.0
2010-12-14 15:35:00,20.55,20.55,20.55,20.55,600.0,19.8667,19.8667,19.8667,19.8667,600.0
2010-12-14 15:40:00,20.54,20.55,20.54,20.55,3300.0,19.857,19.8667,19.857,19.8667,3300.0
2010-12-14 15:45:00,20.55,20.55,20.53,20.53,3900.0,19.8667,19.8667,19.8473,19.8473,3900.0
2010-12-14 15:50:00,20.55,20.55,20.55,20.55,900.0,19.8667,19.8667,19.8667,19.8667,900.0
2010-12-14 15:55:00,20.55,20.57,20.55,20.57,4500.0,19.8667,19.886,19.8667,19.886,4500.0
2010-12-15 09:30:00,20.54,20.54,20.53,20.53,1500.0,19.857,19.857,19.8473,19.8473,1500.0
2010-12-15 09:35:00,20.53,20.53,20.53,20.53,0.0,19.8473,19.8473,19.8473,19.8473,0.0
2010-12-15 09:40:00,20.53,20.53,20.53,20.53,0.0,19.8473,19.8473,19.8473,19.8473,0.0
2010-12-15 09:45:00,20.67,20.69,20.67,20.67,4500.0,19.9827,20.002,19.9827,19.9827,4500.0
2010-12-15 09:50:00,20.68,20.7,20.68,20.7,8700.0,19.9923,20.0117,19.9923,20.0117,8700.0
2010-12-15 09:55:00,20.7,20.7,20.7,20.7,0.0,20.0117,20.0117,20.0117,20.0117,0.0
2010-12-15 10:00:00,20.71,20.72,20.7,20.7,3900.0,20.0213,20.031,20.0117,20.0117,3900.0
2010-12-15 10:05:00,20.71,20.73,20.71,20.73,2700.0,20.0213,20.0407,20.0213,20.0407,2700.0
2010-12-15 10:10:00,20.73,20.73,20.73,20.73,0.0,20.0407,20.0407,20.0407,20.0407,0.0
2010-12-15 10:15:00,20.75,20.75,20.75,20.75,3000.0,20.06,20.06,20.06,20.06,3000.0
2010-12-15 10:20:00,20.75,20.75,20.75,20.75,0.0,20.06,20.06,20.06,20.06,0.0
2010-12-15 10:25:00,20.75,20.75,20.75,20.75,0.0,20.06,20.06,20.06,20.06,0.0
2010-12-15 10:30:00,20.78,20.78,20.78,20.78,300.0,20.089,20.089,20.089,20.089,300.0
2010-12-15 10:35:00,20.83,20.83,20.83,20.83,900.0,20.1374,20.1374,20.1374,20.1374,900.0
2010-12-15 10:40:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2010-12-15 10:45:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2010-12-15 10:50:00,20.84,20.84,20.84,20.84,300.0,20.147,20.147,20.147,20.147,300.0
2010-12-15 10:55:00,20.82,20.82,20.8,20.8,1800.0,20.1277,20.1277,20.1084,20.1084,1800.0
2010-12-15 11:00:00,20.79,20.8,20.79,20.8,600.0,20.0987,20.1084,20.0987,20.1084,600.0
2010-12-15 11:05:00,20.79,20.79,20.79,20.79,300.0,20.0987,20.0987,20.0987,20.0987,300.0
2010-12-15 11:10:00,20.79,20.79,20.79,20.79,300.0,20.0987,20.0987,20.0987,20.0987,300.0
2010-12-15 11:15:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2010-12-15 11:20:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2010-12-15 11:25:00,20.78,20.78,20.78,20.78,600.0,20.089,20.089,20.089,20.089,600.0
2010-12-15 11:30:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2010-12-15 11:35:00,20.8,20.8,20.8,20.8,300.0,20.1084,20.1084,20.1084,20.1084,300.0
2010-12-15 11:40:00,20.8,20.8,20.8,20.8,900.0,20.1084,20.1084,20.1084,20.1084,900.0
2010-12-15 11:45:00,20.78,20.78,20.76,20.76,600.0,20.089,20.089,20.0697,20.0697,600.0
2010-12-15 11:50:00,20.76,20.76,20.76,20.76,0.0,20.0697,20.0697,20.0697,20.0697,0.0
2010-12-15 11:55:00,20.78,20.78,20.78,20.78,3600.0,20.089,20.089,20.089,20.089,3600.0
2010-12-15 12:00:00,20.79,20.79,20.79,20.79,300.0,20.0987,20.0987,20.0987,20.0987,300.0
2010-12-15 12:05:00,20.81,20.81,20.81,20.81,300.0,20.118,20.118,20.118,20.118,300.0
2010-12-15 12:10:00,20.8,20.8,20.8,20.8,300.0,20.1084,20.1084,20.1084,20.1084,300.0
2010-12-15 12:15:00,20.8,20.8,20.8,20.8,0.0,20.1084,20.1084,20.1084,20.1084,0.0
2010-12-15 12:20:00,20.82,20.82,20.82,20.82,300.0,20.1277,20.1277,20.1277,20.1277,300.0
2010-12-15 12:25:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2010-12-15 12:30:00,20.83,20.83,20.83,20.83,3300.0,20.1374,20.1374,20.1374,20.1374,3300.0
2010-12-15 12:35:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2010-12-15 12:40:00,20.83,20.83,20.83,20.83,600.0,20.1374,20.1374,20.1374,20.1374,600.0
2010-12-15 12:45:00,20.81,20.81,20.8,20.8,900.0,20.118,20.118,20.1084,20.1084,900.0
2010-12-15 12:50:00,20.78,20.78,20.78,20.78,900.0,20.089,20.089,20.089,20.089,900.0
2010-12-15 12:55:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2010-12-15 13:00:00,20.74,20.74,20.74,20.74,2400.0,20.0503,20.0503,20.0503,20.0503,2400.0
2010-12-15 13:05:00,20.74,20.74,20.74,20.74,1500.0,20.0503,20.0503,20.0503,20.0503,1500.0
2010-12-15 13:10:00,20.74,20.74,20.74,20.74,0.0,20.0503,20.0503,20.0503,20.0503,0.0
2010-12-15 13:15:00,20.74,20.74,20.74,20.74,300.0,20.0503,20.0503,20.0503,20.0503,300.0
2010-12-15 13:20:00,20.74,20.74,20.74,20.74,0.0,20.0503,20.0503,20.0503,20.0503,0.0
2010-12-15 13:25:00,20.72,20.73,20.72,20.73,1800.0,20.031,20.0407,20.031,20.0407,1800.0
2010-12-15 13:30:00,20.73,20.73,20.73,20.73,600.0,20.0407,20.0407,20.0407,20.0407,600.0
2010-12-15 13:35:00,20.74,20.74,20.74,20.74,600.0,20.0503,20.0503,20.0503,20.0503,600.0
2010-12-15 13:40:00,20.74,20.74,20.74,20.74,0.0,20.0503,20.0503,20.0503,20.0503,0.0
2010-12-15 13:45:00,20.74,20.74,20.74,20.74,0.0,20.0503,20.0503,20.0503,20.0503,0.0
2010-12-15 13:50:00,20.75,20.75,20.75,20.75,300.0,20.06,20.06,20.06,20.06,300.0
2010-12-15 13:55:00,20.75,20.75,20.75,20.75,0.0,20.06,20.06,20.06,20.06,0.0
2010-12-15 14:00:00,20.76,20.76,20.76,20.76,300.0,20.0697,20.0697,20.0697,20.0697,300.0
2010-12-15 14:05:00,20.75,20.75,20.75,20.75,600.0,20.06,20.06,20.06,20.06,600.0
2010-12-15 14:10:00,20.75,20.75,20.74,20.74,600.0,20.06,20.06,20.0503,20.0503,600.0
2010-12-15 14:15:00,20.74,20.74,20.74,20.74,2400.0,20.0503,20.0503,20.0503,20.0503,2400.0
2010-12-15 14:20:00,20.74,20.74,20.74,20.74,0.0,20.0503,20.0503,20.0503,20.0503,0.0
2010-12-15 14:25:00,20.71,20.71,20.71,20.71,600.0,20.0213,20.0213,20.0213,20.0213,600.0
2010-12-15 14:30:00,20.71,20.71,20.71,20.71,0.0,20.0213,20.0213,20.0213,20.0213,0.0
2010-12-15 14:35:00,20.68,20.68,20.67,20.67,3000.0,19.9923,19.9923,19.9827,19.9827,3000.0
2010-12-15 14:40:00,20.67,20.67,20.66,20.66,1500.0,19.9827,19.9827,19.973,19.973,1500.0
2010-12-15 14:45:00,20.68,20.68,20.68,20.68,300.0,19.9923,19.9923,19.9923,19.9923,300.0
2010-12-15 14:50:00,20.68,20.68,20.68,20.68,0.0,19.9923,19.9923,19.9923,19.9923,0.0
2010-12-15 14:55:00,20.65,20.65,20.65,20.65,300.0,19.9633,19.9633,19.9633,19.9633,300.0
2010-12-15 15:00:00,20.64,20.64,20.64,20.64,300.0,19.9537,19.9537,19.9537,19.9537,300.0
2010-12-15 15:05:00,20.66,20.66,20.66,20.66,300.0,19.973,19.973,19.973,19.973,300.0
2010-12-15 15:10:00,20.65,20.65,20.65,20.65,1200.0,19.9633,19.9633,19.9633,19.9633,1200.0
2010-12-15 15:15:00,20.66,20.66,20.66,20.66,900.0,19.973,19.973,19.973,19.973,900.0
2010-12-15 15:20:00,20.67,20.67,20.67,20.67,300.0,19.9827,19.9827,19.9827,19.9827,300.0
2010-12-15 15:25:00,20.69,20.69,20.69,20.69,300.0,20.002,20.002,20.002,20.002,300.0
2010-12-15 15:30:00,20.66,20.67,20.66,20.67,600.0,19.973,19.9827,19.973,19.9827,600.0
2010-12-15 15:35:00,20.71,20.71,20.71,20.71,300.0,20.0213,20.0213,20.0213,20.0213,300.0
2010-12-15 15:40:00,20.71,20.72,20.71,20.71,900.0,20.0213,20.031,20.0213,20.0213,900.0
2010-12-15 15:45:00,20.7,20.7,20.67,20.69,3300.0,20.0117,20.0117,19.9827,20.002,3300.0
2010-12-15 15:50:00,20.65,20.66,20.65,20.65,3300.0,19.9633,19.973,19.9633,19.9633,3300.0
2010-12-15 15:55:00,20.65,20.65,20.64,20.64,13200.0,19.9633,19.9633,19.9537,19.9537,13200.0
2010-12-16 09:30:00,20.63,20.63,20.63,20.63,300.0,19.944,19.944,19.944,19.944,300.0
2010-12-16 09:35:00,20.63,20.63,20.63,20.63,300.0,19.944,19.944,19.944,19.944,300.0
2010-12-16 09:40:00,20.63,20.63,20.63,20.63,0.0,19.944,19.944,19.944,19.944,0.0
2010-12-16 09:45:00,20.65,20.65,20.65,20.65,300.0,19.9633,19.9633,19.9633,19.9633,300.0
2010-12-16 09:50:00,20.64,20.64,20.64,20.64,300.0,19.9537,19.9537,19.9537,19.9537,300.0
2010-12-16 09:55:00,20.61,20.61,20.61,20.61,1500.0,19.9247,19.9247,19.9247,19.9247,1500.0
2010-12-16 10:00:00,20.61,20.62,20.59,20.6,3300.0,19.9247,19.9343,19.9053,19.915,3300.0
2010-12-16 10:05:00,20.6,20.6,20.6,20.6,0.0,19.915,19.915,19.915,19.915,0.0
2010-12-16 10:10:00,20.61,20.61,20.61,20.61,3000.0,19.9247,19.9247,19.9247,19.9247,3000.0
2010-12-16 10:15:00,20.61,20.61,20.61,20.61,0.0,19.9247,19.9247,19.9247,19.9247,0.0
2010-12-16 10:20:00,20.63,20.63,20.63,20.63,1800.0,19.944,19.944,19.944,19.944,1800.0
2010-12-16 10:25:00,20.63,20.63,20.63,20.63,0.0,19.944,19.944,19.944,19.944,0.0
2010-12-16 10:30:00,20.63,20.63,20.63,20.63,0.0,19.944,19.944,19.944,19.944,0.0
2010-12-16 10:35:00,20.63,20.63,20.63,20.63,0.0,19.944,19.944,19.944,19.944,0.0
2010-12-16 10:40:00,20.63,20.63,20.63,20.63,0.0,19.944,19.944,19.944,19.944,0.0
2010-12-16 10:45:00,20.63,20.63,20.63,20.63,0.0,19.944,19.944,19.944,19.944,0.0
2010-12-16 10:50:00,20.63,20.63,20.63,20.63,0.0,19.944,19.944,19.944,19.944,0.0
2010-12-16 10:55:00,20.63,20.63,20.63,20.63,0.0,19.944,19.944,19.944,19.944,0.0
2010-12-16 11:00:00,20.63,20.63,20.63,20.63,0.0,19.944,19.944,19.944,19.944,0.0
2010-12-16 11:05:00,20.67,20.67,20.67,20.67,300.0,19.9827,19.9827,19.9827,19.9827,300.0
2010-12-16 11:10:00,20.73,20.75,20.73,20.75,1200.0,20.0407,20.06,20.0407,20.06,1200.0
2010-12-16 11:15:00,20.78,20.78,20.78,20.78,1200.0,20.089,20.089,20.089,20.089,1200.0
2010-12-16 11:20:00,20.79,20.79,20.79,20.79,2400.0,20.0987,20.0987,20.0987,20.0987,2400.0
2010-12-16 11:25:00,20.8,20.8,20.8,20.8,1200.0,20.1084,20.1084,20.1084,20.1084,1200.0
2010-12-16 11:30:00,20.82,20.82,20.82,20.82,900.0,20.1277,20.1277,20.1277,20.1277,900.0
2010-12-16 11:35:00,20.81,20.82,20.81,20.82,1500.0,20.118,20.1277,20.118,20.1277,1500.0
2010-12-16 11:40:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2010-12-16 11:45:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2010-12-16 11:50:00,20.8,20.8,20.8,20.8,300.0,20.1084,20.1084,20.1084,20.1084,300.0
2010-12-16 11:55:00,20.8,20.8,20.8,20.8,0.0,20.1084,20.1084,20.1084,20.1084,0.0
2010-12-16 12:00:00,20.81,20.81,20.81,20.81,300.0,20.118,20.118,20.118,20.118,300.0
2010-12-16 12:05:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2010-12-16 12:10:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2010-12-16 12:15:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2010-12-16 12:20:00,20.81,20.81,20.81,20.81,300.0,20.118,20.118,20.118,20.118,300.0
2010-12-16 12:25:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2010-12-16 12:30:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2010-12-16 12:35:00,20.82,20.82,20.82,20.82,300.0,20.1277,20.1277,20.1277,20.1277,300.0
2010-12-16 12:40:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2010-12-16 12:45:00,20.85,20.85,20.85,20.85,600.0,20.1567,20.1567,20.1567,20.1567,600.0
2010-12-16 12:50:00,20.87,20.87,20.86,20.86,2100.0,20.176,20.176,20.1664,20.1664,2100.0
2010-12-16 12:55:00,20.86,20.86,20.86,20.86,0.0,20.1664,20.1664,20.1664,20.1664,0.0
2010-12-16 13:00:00,20.83,20.83,20.83,20.83,300.0,20.1374,20.1374,20.1374,20.1374,300.0
2010-12-16 13:05:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2010-12-16 13:10:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2010-12-16 13:15:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2010-12-16 13:20:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2010-12-16 13:25:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2010-12-16 13:30:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2010-12-16 13:35:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2010-12-16 13:40:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2010-12-16 13:45:00,20.8,20.8,20.79,20.79,2100.0,20.1084,20.1084,20.0987,20.0987,2100.0
2010-12-16 13:50:00,20.81,20.81,20.81,20.81,600.0,20.118,20.118,20.118,20.118,600.0
2010-12-16 13:55:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2010-12-16 14:00:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2010-12-16 14:05:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2010-12-16 14:10:00,20.77,20.77,20.76,20.76,10500.0,20.0793,20.0793,20.0697,20.0697,10500.0
2010-12-16 14:15:00,20.76,20.76,20.76,20.76,0.0,20.0697,20.0697,20.0697,20.0697,0.0
2010-12-16 14:20:00,20.77,20.77,20.77,20.77,900.0,20.0793,20.0793,20.0793,20.0793,900.0
2010-12-16 14:25:00,20.76,20.76,20.76,20.76,600.0,20.0697,20.0697,20.0697,20.0697,600.0
2010-12-16 14:30:00,20.76,20.76,20.76,20.76,0.0,20.0697,20.0697,20.0697,20.0697,0.0
2010-12-16 14:35:00,20.76,20.76,20.76,20.76,0.0,20.0697,20.0697,20.0697,20.0697,0.0
2010-12-16 14:40:00,20.76,20.76,20.76,20.76,0.0,20.0697,20.0697,20.0697,20.0697,0.0
2010-12-16 14:45:00,20.76,20.76,20.76,20.76,0.0,20.0697,20.0697,20.0697,20.0697,0.0
2010-12-16 14:50:00,20.76,20.76,20.76,20.76,0.0,20.0697,20.0697,20.0697,20.0697,0.0
2010-12-16 14:55:00,20.76,20.76,20.76,20.76,0.0,20.0697,20.0697,20.0697,20.0697,0.0
2010-12-16 15:00:00,20.76,20.76,20.76,20.76,0.0,20.0697,20.0697,20.0697,20.0697,0.0
2010-12-16 15:05:00,20.81,20.81,20.81,20.81,300.0,20.118,20.118,20.118,20.118,300.0
2010-12-16 15:10:00,20.82,20.82,20.82,20.82,300.0,20.1277,20.1277,20.1277,20.1277,300.0
2010-12-16 15:15:00,20.82,20.82,20.81,20.81,600.0,20.1277,20.1277,20.118,20.118,600.0
2010-12-16 15:20:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2010-12-16 15:25:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2010-12-16 15:30:00,20.83,20.83,20.83,20.83,600.0,20.1374,20.1374,20.1374,20.1374,600.0
2010-12-16 15:35:00,20.83,20.83,20.82,20.83,2100.0,20.1374,20.1374,20.1277,20.1374,2100.0
2010-12-16 15:40:00,20.83,20.83,20.82,20.82,2100.0,20.1374,20.1374,20.1277,20.1277,2100.0
2010-12-16 15:45:00,20.84,20.85,20.84,20.85,92400.0,20.147,20.1567,20.147,20.1567,92400.0
2010-12-16 15:50:00,20.87,20.88,20.87,20.87,45900.0,20.176,20.1857,20.176,20.176,45900.0
2010-12-16 15:55:00,20.87,20.88,20.85,20.88,36000.0,20.176,20.1857,20.1567,20.1857,36000.0
2010-12-17 09:30:00,20.93,20.93,20.93,20.93,3000.0,20.234,20.234,20.234,20.234,3000.0
2010-12-17 09:35:00,20.82,20.82,20.81,20.81,1200.0,20.1277,20.1277,20.118,20.118,1200.0
2010-12-17 09:40:00,20.77,20.77,20.75,20.76,5400.0,20.0793,20.0793,20.06,20.0697,5400.0
2010-12-17 09:45:00,20.77,20.84,20.77,20.84,1800.0,20.0793,20.147,20.0793,20.147,1800.0
2010-12-17 09:50:00,20.83,20.83,20.82,20.82,600.0,20.1374,20.1374,20.1277,20.1277,600.0
2010-12-17 09:55:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2010-12-17 10:00:00,20.83,20.83,20.8,20.8,2700.0,20.1374,20.1374,20.1084,20.1084,2700.0
2010-12-17 10:05:00,20.8,20.8,20.8,20.8,600.0,20.1084,20.1084,20.1084,20.1084,600.0
2010-12-17 10:10:00,20.82,20.82,20.82,20.82,300.0,20.1277,20.1277,20.1277,20.1277,300.0
2010-12-17 10:15:00,20.83,20.83,20.83,20.83,1200.0,20.1374,20.1374,20.1374,20.1374,1200.0
2010-12-17 10:20:00,20.84,20.85,20.84,20.85,600.0,20.147,20.1567,20.147,20.1567,600.0
2010-12-17 10:25:00,20.85,20.86,20.85,20.86,900.0,20.1567,20.1664,20.1567,20.1664,900.0
2010-12-17 10:30:00,20.86,20.87,20.86,20.87,4200.0,20.1664,20.176,20.1664,20.176,4200.0
2010-12-17 10:35:00,20.86,20.86,20.86,20.86,600.0,20.1664,20.1664,20.1664,20.1664,600.0
2010-12-17 10:40:00,20.86,20.86,20.85,20.85,2100.0,20.1664,20.1664,20.1567,20.1567,2100.0
2010-12-17 10:45:00,20.84,20.85,20.84,20.84,7200.0,20.147,20.1567,20.147,20.147,7200.0
2010-12-17 10:50:00,20.85,20.85,20.84,20.84,3600.0,20.1567,20.1567,20.147,20.147,3600.0
2010-12-17 10:55:00,20.85,20.87,20.85,20.87,1500.0,20.1567,20.176,20.1567,20.176,1500.0
2010-12-17 11:00:00,20.88,20.9,20.88,20.9,1500.0,20.1857,20.205,20.1857,20.205,1500.0
2010-12-17 11:05:00,20.9,20.91,20.9,20.91,3300.0,20.205,20.2147,20.205,20.2147,3300.0
2010-12-17 11:10:00,20.91,20.91,20.89,20.89,900.0,20.2147,20.2147,20.1954,20.1954,900.0
2010-12-17 11:15:00,20.89,20.89,20.89,20.89,1200.0,20.1954,20.1954,20.1954,20.1954,1200.0
2010-12-17 11:20:00,20.9,20.9,20.9,20.9,3000.0,20.205,20.205,20.205,20.205,3000.0
2010-12-17 11:25:00,20.9,20.9,20.9,20.9,600.0,20.205,20.205,20.205,20.205,600.0
2010-12-17 11:30:00,20.9,20.91,20.9,20.9,1500.0,20.205,20.2147,20.205,20.205,1500.0
2010-12-17 11:35:00,20.89,20.91,20.89,20.91,1800.0,20.1954,20.2147,20.1954,20.2147,1800.0
2010-12-17 11:40:00,20.91,20.94,20.91,20.94,4500.0,20.2147,20.2437,20.2147,20.2437,4500.0
2010-12-17 11:45:00,20.94,20.95,20.94,20.95,1800.0,20.2437,20.2534,20.2437,20.2534,1800.0
2010-12-17 11:50:00,20.94,20.94,20.93,20.93,1200.0,20.2437,20.2437,20.234,20.234,1200.0
2010-12-17 11:55:00,20.93,20.93,20.93,20.93,1200.0,20.234,20.234,20.234,20.234,1200.0
2010-12-17 12:00:00,20.93,20.93,20.93,20.93,2400.0,20.234,20.234,20.234,20.234,2400.0
2010-12-17 12:05:00,20.93,20.94,20.93,20.94,7200.0,20.234,20.2437,20.234,20.2437,7200.0
2010-12-17 12:10:00,20.94,20.94,20.94,20.94,1500.0,20.2437,20.2437,20.2437,20.2437,1500.0
2010-12-17 12:15:00,20.94,20.95,20.94,20.95,1800.0,20.2437,20.2534,20.2437,20.2534,1800.0
2010-12-17 12:20:00,20.94,20.94,20.94,20.94,1800.0,20.2437,20.2437,20.2437,20.2437,1800.0
2010-12-17 12:25:00,20.93,20.93,20.93,20.93,600.0,20.234,20.234,20.234,20.234,600.0
2010-12-17 12:30:00,20.93,20.93,20.93,20.93,1500.0,20.234,20.234,20.234,20.234,1500.0
2010-12-17 12:35:00,20.92,20.92,20.92,20.92,3900.0,20.2244,20.2244,20.2244,20.2244,3900.0
2010-12-17 12:40:00,20.92,20.92,20.9,20.9,3300.0,20.2244,20.2244,20.205,20.205,3300.0
2010-12-17 12:45:00,20.91,20.91,20.9,20.91,2700.0,20.2147,20.2147,20.205,20.2147,2700.0
2010-12-17 12:50:00,20.9,20.91,20.9,20.91,2100.0,20.205,20.2147,20.205,20.2147,2100.0
2010-12-17 12:55:00,20.91,20.91,20.91,20.91,8400.0,20.2147,20.2147,20.2147,20.2147,8400.0
2010-12-17 13:00:00,20.91,20.91,20.91,20.91,900.0,20.2147,20.2147,20.2147,20.2147,900.0
2010-12-17 13:05:00,20.93,20.93,20.93,20.93,600.0,20.234,20.234,20.234,20.234,600.0
2010-12-17 13:10:00,20.95,20.97,20.95,20.97,1500.0,20.2534,20.2727,20.2534,20.2727,1500.0
2010-12-17 13:15:00,20.96,20.97,20.96,20.97,2400.0,20.263,20.2727,20.263,20.2727,2400.0
2010-12-17 13:20:00,20.99,21.0,20.99,21.0,9900.0,20.292,20.3017,20.292,20.3017,9900.0
2010-12-17 13:25:00,21.02,21.02,21.0,21.0,1500.0,20.321,20.321,20.3017,20.3017,1500.0
2010-12-17 13:30:00,21.0,21.0,21.0,21.0,1200.0,20.3017,20.3017,20.3017,20.3017,1200.0
2010-12-17 13:35:00,21.0,21.01,21.0,21.01,1800.0,20.3017,20.3114,20.3017,20.3114,1800.0
2010-12-17 13:40:00,21.01,21.01,21.01,21.01,1500.0,20.3114,20.3114,20.3114,20.3114,1500.0
2010-12-17 13:45:00,21.01,21.01,21.01,21.01,1200.0,20.3114,20.3114,20.3114,20.3114,1200.0
2010-12-17 13:50:00,21.02,21.03,21.02,21.03,2700.0,20.321,20.3307,20.321,20.3307,2700.0
2010-12-17 13:55:00,21.03,21.03,21.02,21.03,2700.0,20.3307,20.3307,20.321,20.3307,2700.0
2010-12-17 14:00:00,21.02,21.02,21.02,21.02,300.0,20.321,20.321,20.321,20.321,300.0
2010-12-17 14:05:00,21.01,21.01,21.01,21.01,300.0,20.3114,20.3114,20.3114,20.3114,300.0
2010-12-17 14:10:00,21.01,21.01,21.01,21.01,3600.0,20.3114,20.3114,20.3114,20.3114,3600.0
2010-12-17 14:15:00,21.01,21.01,21.01,21.01,0.0,20.3114,20.3114,20.3114,20.3114,0.0
2010-12-17 14:20:00,21.02,21.03,21.02,21.03,1800.0,20.321,20.3307,20.321,20.3307,1800.0
2010-12-17 14:25:00,21.04,21.05,21.04,21.05,1500.0,20.3404,20.35,20.3404,20.35,1500.0
2010-12-17 14:30:00,21.04,21.04,21.04,21.04,5100.0,20.3404,20.3404,20.3404,20.3404,5100.0
2010-12-17 14:35:00,21.04,21.04,21.04,21.04,0.0,20.3404,20.3404,20.3404,20.3404,0.0
2010-12-17 14:40:00,21.05,21.05,21.05,21.05,300.0,20.35,20.35,20.35,20.35,300.0
2010-12-17 14:45:00,21.05,21.05,21.05,21.05,300.0,20.35,20.35,20.35,20.35,300.0
2010-12-17 14:50:00,21.07,21.07,21.07,21.07,300.0,20.3694,20.3694,20.3694,20.3694,300.0
2010-12-17 14:55:00,21.08,21.08,21.07,21.07,900.0,20.379,20.379,20.3694,20.3694,900.0
2010-12-17 15:00:00,21.07,21.07,21.07,21.07,0.0,20.3694,20.3694,20.3694,20.3694,0.0
2010-12-17 15:05:00,21.04,21.04,21.04,21.04,2400.0,20.3404,20.3404,20.3404,20.3404,2400.0
2010-12-17 15:10:00,21.05,21.05,21.04,21.04,600.0,20.35,20.35,20.3404,20.3404,600.0
2010-12-17 15:15:00,21.06,21.06,21.06,21.06,300.0,20.3597,20.3597,20.3597,20.3597,300.0
2010-12-17 15:20:00,21.05,21.06,21.05,21.06,1500.0,20.35,20.3597,20.35,20.3597,1500.0
2010-12-17 15:25:00,21.06,21.06,21.06,21.06,300.0,20.3597,20.3597,20.3597,20.3597,300.0
2010-12-17 15:30:00,21.06,21.06,21.06,21.06,300.0,20.3597,20.3597,20.3597,20.3597,300.0
2010-12-17 15:35:00,21.03,21.03,21.03,21.03,300.0,20.3307,20.3307,20.3307,20.3307,300.0
2010-12-17 15:40:00,21.03,21.03,21.02,21.02,600.0,20.3307,20.3307,20.321,20.321,600.0
2010-12-17 15:45:00,21.04,21.04,21.02,21.02,2100.0,20.3404,20.3404,20.321,20.321,2100.0
2010-12-17 15:50:00,21.01,21.01,21.0,21.0,900.0,20.3114,20.3114,20.3017,20.3017,900.0
2010-12-17 15:55:00,21.01,21.01,20.97,20.97,18600.0,20.3114,20.3114,20.2727,20.2727,18600.0
2010-12-20 09:30:00,21.08,21.08,21.0,21.0,5400.0,20.379,20.379,20.3017,20.3017,5400.0
2010-12-20 09:35:00,21.0,21.0,21.0,21.0,600.0,20.3017,20.3017,20.3017,20.3017,600.0
2010-12-20 09:40:00,21.02,21.02,21.01,21.01,600.0,20.321,20.321,20.3114,20.3114,600.0
2010-12-20 09:45:00,21.0,21.0,21.0,21.0,300.0,20.3017,20.3017,20.3017,20.3017,300.0
2010-12-20 09:50:00,20.99,20.99,20.99,20.99,600.0,20.292,20.292,20.292,20.292,600.0
2010-12-20 09:55:00,20.96,20.96,20.95,20.95,3900.0,20.263,20.263,20.2534,20.2534,3900.0
2010-12-20 10:00:00,20.96,20.96,20.95,20.95,1500.0,20.263,20.263,20.2534,20.2534,1500.0
2010-12-20 10:05:00,20.94,20.94,20.94,20.94,600.0,20.2437,20.2437,20.2437,20.2437,600.0
2010-12-20 10:10:00,20.9,20.9,20.9,20.9,3300.0,20.205,20.205,20.205,20.205,3300.0
2010-12-20 10:15:00,20.91,20.91,20.86,20.87,1200.0,20.2147,20.2147,20.1664,20.176,1200.0
2010-12-20 10:20:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2010-12-20 10:25:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2010-12-20 10:30:00,20.88,20.88,20.88,20.88,1800.0,20.1857,20.1857,20.1857,20.1857,1800.0
2010-12-20 10:35:00,20.86,20.86,20.86,20.86,300.0,20.1664,20.1664,20.1664,20.1664,300.0
2010-12-20 10:40:00,20.86,20.86,20.86,20.86,0.0,20.1664,20.1664,20.1664,20.1664,0.0
2010-12-20 10:45:00,20.85,20.85,20.85,20.85,900.0,20.1567,20.1567,20.1567,20.1567,900.0
2010-12-20 10:50:00,20.86,20.86,20.86,20.86,1200.0,20.1664,20.1664,20.1664,20.1664,1200.0
2010-12-20 10:55:00,20.86,20.86,20.86,20.86,3000.0,20.1664,20.1664,20.1664,20.1664,3000.0
2010-12-20 11:00:00,20.86,20.86,20.86,20.86,0.0,20.1664,20.1664,20.1664,20.1664,0.0
2010-12-20 11:05:00,20.86,20.86,20.86,20.86,0.0,20.1664,20.1664,20.1664,20.1664,0.0
2010-12-20 11:10:00,20.85,20.85,20.85,20.85,3000.0,20.1567,20.1567,20.1567,20.1567,3000.0
2010-12-20 11:15:00,20.85,20.85,20.85,20.85,0.0,20.1567,20.1567,20.1567,20.1567,0.0
2010-12-20 11:20:00,20.85,20.85,20.85,20.85,222300.0,20.1567,20.1567,20.1567,20.1567,222300.0
2010-12-20 11:25:00,20.85,20.85,20.85,20.85,300.0,20.1567,20.1567,20.1567,20.1567,300.0
2010-12-20 11:30:00,20.87,20.87,20.87,20.87,6000.0,20.176,20.176,20.176,20.176,6000.0
2010-12-20 11:35:00,20.89,20.89,20.88,20.88,900.0,20.1954,20.1954,20.1857,20.1857,900.0
2010-12-20 11:40:00,20.89,20.89,20.89,20.89,4800.0,20.1954,20.1954,20.1954,20.1954,4800.0
2010-12-20 11:45:00,20.89,20.89,20.89,20.89,0.0,20.1954,20.1954,20.1954,20.1954,0.0
2010-12-20 11:50:00,20.9,20.9,20.9,20.9,3000.0,20.205,20.205,20.205,20.205,3000.0
2010-12-20 11:55:00,20.91,20.91,20.91,20.91,1500.0,20.2147,20.2147,20.2147,20.2147,1500.0
2010-12-20 12:00:00,20.92,20.92,20.92,20.92,300.0,20.2244,20.2244,20.2244,20.2244,300.0
2010-12-20 12:05:00,20.91,20.91,20.91,20.91,900.0,20.2147,20.2147,20.2147,20.2147,900.0
2010-12-20 12:10:00,20.91,20.91,20.91,20.91,0.0,20.2147,20.2147,20.2147,20.2147,0.0
2010-12-20 12:15:00,20.91,20.91,20.91,20.91,0.0,20.2147,20.2147,20.2147,20.2147,0.0
2010-12-20 12:20:00,20.92,20.92,20.92,20.92,600.0,20.2244,20.2244,20.2244,20.2244,600.0
2010-12-20 12:25:00,20.92,20.92,20.92,20.92,0.0,20.2244,20.2244,20.2244,20.2244,0.0
2010-12-20 12:30:00,20.92,20.92,20.92,20.92,0.0,20.2244,20.2244,20.2244,20.2244,0.0
2010-12-20 12:35:00,20.92,20.92,20.92,20.92,0.0,20.2244,20.2244,20.2244,20.2244,0.0
2010-12-20 12:40:00,20.92,20.92,20.92,20.92,300.0,20.2244,20.2244,20.2244,20.2244,300.0
2010-12-20 12:45:00,20.92,20.92,20.92,20.92,900.0,20.2244,20.2244,20.2244,20.2244,900.0
2010-12-20 12:50:00,20.92,20.92,20.92,20.92,0.0,20.2244,20.2244,20.2244,20.2244,0.0
2010-12-20 12:55:00,20.93,20.93,20.93,20.93,6300.0,20.234,20.234,20.234,20.234,6300.0
2010-12-20 13:00:00,20.93,20.93,20.93,20.93,0.0,20.234,20.234,20.234,20.234,0.0
2010-12-20 13:05:00,20.95,20.95,20.95,20.95,300.0,20.2534,20.2534,20.2534,20.2534,300.0
2010-12-20 13:10:00,20.94,20.94,20.94,20.94,1500.0,20.2437,20.2437,20.2437,20.2437,1500.0
2010-12-20 13:15:00,20.94,20.94,20.94,20.94,900.0,20.2437,20.2437,20.2437,20.2437,900.0
2010-12-20 13:20:00,20.93,20.95,20.93,20.95,8100.0,20.234,20.2534,20.234,20.2534,8100.0
2010-12-20 13:25:00,20.95,20.95,20.95,20.95,0.0,20.2534,20.2534,20.2534,20.2534,0.0
2010-12-20 13:30:00,20.95,20.95,20.95,20.95,0.0,20.2534,20.2534,20.2534,20.2534,0.0
2010-12-20 13:35:00,20.95,20.95,20.95,20.95,0.0,20.2534,20.2534,20.2534,20.2534,0.0
2010-12-20 13:40:00,20.95,20.95,20.95,20.95,0.0,20.2534,20.2534,20.2534,20.2534,0.0
2010-12-20 13:45:00,20.93,20.93,20.93,20.93,600.0,20.234,20.234,20.234,20.234,600.0
2010-12-20 13:50:00,20.92,20.92,20.92,20.92,4500.0,20.2244,20.2244,20.2244,20.2244,4500.0
2010-12-20 13:55:00,20.92,20.92,20.92,20.92,0.0,20.2244,20.2244,20.2244,20.2244,0.0
2010-12-20 14:00:00,20.93,20.96,20.93,20.96,1500.0,20.234,20.263,20.234,20.263,1500.0
2010-12-20 14:05:00,20.96,20.96,20.96,20.96,0.0,20.263,20.263,20.263,20.263,0.0
2010-12-20 14:10:00,20.96,20.96,20.96,20.96,0.0,20.263,20.263,20.263,20.263,0.0
2010-12-20 14:15:00,20.96,20.96,20.96,20.96,0.0,20.263,20.263,20.263,20.263,0.0
2010-12-20 14:20:00,20.98,20.98,20.98,20.98,600.0,20.2824,20.2824,20.2824,20.2824,600.0
2010-12-20 14:25:00,20.96,20.96,20.96,20.96,900.0,20.263,20.263,20.263,20.263,900.0
2010-12-20 14:30:00,20.96,20.96,20.96,20.96,0.0,20.263,20.263,20.263,20.263,0.0
2010-12-20 14:35:00,20.96,20.96,20.96,20.96,0.0,20.263,20.263,20.263,20.263,0.0
2010-12-20 14:40:00,20.96,20.96,20.96,20.96,0.0,20.263,20.263,20.263,20.263,0.0
2010-12-20 14:45:00,20.98,20.98,20.98,20.98,2400.0,20.2824,20.2824,20.2824,20.2824,2400.0
2010-12-20 14:50:00,20.98,20.98,20.98,20.98,1200.0,20.2824,20.2824,20.2824,20.2824,1200.0
2010-12-20 14:55:00,20.97,20.98,20.97,20.98,4500.0,20.2727,20.2824,20.2727,20.2824,4500.0
2010-12-20 15:00:00,20.98,20.98,20.98,20.98,0.0,20.2824,20.2824,20.2824,20.2824,0.0
2010-12-20 15:05:00,20.97,20.97,20.96,20.96,1200.0,20.2727,20.2727,20.263,20.263,1200.0
2010-12-20 15:10:00,20.96,20.96,20.96,20.96,0.0,20.263,20.263,20.263,20.263,0.0
2010-12-20 15:15:00,20.96,20.96,20.96,20.96,0.0,20.263,20.263,20.263,20.263,0.0
2010-12-20 15:20:00,20.97,20.97,20.97,20.97,300.0,20.2727,20.2727,20.2727,20.2727,300.0
2010-12-20 15:25:00,20.97,20.98,20.97,20.98,600.0,20.2727,20.2824,20.2727,20.2824,600.0
2010-12-20 15:30:00,20.98,20.98,20.98,20.98,4500.0,20.2824,20.2824,20.2824,20.2824,4500.0
2010-12-20 15:35:00,21.0,21.0,21.0,21.0,4500.0,20.3017,20.3017,20.3017,20.3017,4500.0
2010-12-20 15:40:00,20.99,20.99,20.99,20.99,900.0,20.292,20.292,20.292,20.292,900.0
2010-12-20 15:45:00,20.98,20.99,20.98,20.98,59100.0,20.2824,20.292,20.2824,20.2824,59100.0
2010-12-20 15:50:00,20.98,20.98,20.98,20.98,1500.0,20.2824,20.2824,20.2824,20.2824,1500.0
2010-12-20 15:55:00,20.96,20.97,20.96,20.97,6300.0,20.263,20.2727,20.263,20.2727,6300.0
2010-12-21 09:30:00,21.21,21.33,21.21,21.33,7800.0,20.5047,20.6207,20.5047,20.6207,7800.0
2010-12-21 09:35:00,21.29,21.29,21.27,21.27,1500.0,20.5821,20.5821,20.5627,20.5627,1500.0
2010-12-21 09:40:00,21.31,21.32,21.31,21.32,1800.0,20.6014,20.6111,20.6014,20.6111,1800.0
2010-12-21 09:45:00,21.31,21.32,21.31,21.31,900.0,20.6014,20.6111,20.6014,20.6014,900.0
2010-12-21 09:50:00,21.3,21.3,21.3,21.3,300.0,20.5917,20.5917,20.5917,20.5917,300.0
2010-12-21 09:55:00,21.31,21.31,21.31,21.31,600.0,20.6014,20.6014,20.6014,20.6014,600.0
2010-12-21 10:00:00,21.3,21.3,21.3,21.3,600.0,20.5917,20.5917,20.5917,20.5917,600.0
2010-12-21 10:05:00,21.3,21.3,21.3,21.3,600.0,20.5917,20.5917,20.5917,20.5917,600.0
2010-12-21 10:10:00,21.3,21.3,21.3,21.3,0.0,20.5917,20.5917,20.5917,20.5917,0.0
2010-12-21 10:15:00,21.29,21.29,21.29,21.29,300.0,20.5821,20.5821,20.5821,20.5821,300.0
2010-12-21 10:20:00,21.29,21.29,21.29,21.29,0.0,20.5821,20.5821,20.5821,20.5821,0.0
2010-12-21 10:25:00,21.31,21.31,21.31,21.31,600.0,20.6014,20.6014,20.6014,20.6014,600.0
2010-12-21 10:30:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2010-12-21 10:35:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2010-12-21 10:40:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2010-12-21 10:45:00,21.31,21.31,21.31,21.31,3000.0,20.6014,20.6014,20.6014,20.6014,3000.0
2010-12-21 10:50:00,21.31,21.31,21.31,21.31,7800.0,20.6014,20.6014,20.6014,20.6014,7800.0
2010-12-21 10:55:00,21.34,21.34,21.34,21.34,600.0,20.6304,20.6304,20.6304,20.6304,600.0
2010-12-21 11:00:00,21.33,21.33,21.33,21.33,300.0,20.6207,20.6207,20.6207,20.6207,300.0
2010-12-21 11:05:00,21.33,21.33,21.33,21.33,0.0,20.6207,20.6207,20.6207,20.6207,0.0
2010-12-21 11:10:00,21.33,21.33,21.33,21.33,0.0,20.6207,20.6207,20.6207,20.6207,0.0
2010-12-21 11:15:00,21.33,21.33,21.33,21.33,1500.0,20.6207,20.6207,20.6207,20.6207,1500.0
2010-12-21 11:20:00,21.33,21.33,21.33,21.33,0.0,20.6207,20.6207,20.6207,20.6207,0.0
2010-12-21 11:25:00,21.33,21.34,21.33,21.34,2100.0,20.6207,20.6304,20.6207,20.6304,2100.0
2010-12-21 11:30:00,21.34,21.35,21.34,21.35,12600.0,20.6304,20.6401,20.6304,20.6401,12600.0
2010-12-21 11:35:00,21.35,21.35,21.35,21.35,3000.0,20.6401,20.6401,20.6401,20.6401,3000.0
2010-12-21 11:40:00,21.36,21.38,21.36,21.37,23700.0,20.6497,20.6691,20.6497,20.6594,23700.0
2010-12-21 11:45:00,21.38,21.38,21.37,21.37,71400.0,20.6691,20.6691,20.6594,20.6594,71400.0
2010-12-21 11:50:00,21.37,21.37,21.36,21.36,2100.0,20.6594,20.6594,20.6497,20.6497,2100.0
2010-12-21 11:55:00,21.36,21.36,21.36,21.36,2100.0,20.6497,20.6497,20.6497,20.6497,2100.0
2010-12-21 12:00:00,21.36,21.36,21.36,21.36,0.0,20.6497,20.6497,20.6497,20.6497,0.0
2010-12-21 12:05:00,21.39,21.39,21.37,21.37,1800.0,20.6787,20.6787,20.6594,20.6594,1800.0
2010-12-21 12:10:00,21.37,21.37,21.37,21.37,0.0,20.6594,20.6594,20.6594,20.6594,0.0
2010-12-21 12:15:00,21.37,21.37,21.37,21.37,0.0,20.6594,20.6594,20.6594,20.6594,0.0
2010-12-21 12:20:00,21.38,21.38,21.38,21.38,300.0,20.6691,20.6691,20.6691,20.6691,300.0
2010-12-21 12:25:00,21.39,21.39,21.39,21.39,900.0,20.6787,20.6787,20.6787,20.6787,900.0
2010-12-21 12:30:00,21.39,21.39,21.39,21.39,0.0,20.6787,20.6787,20.6787,20.6787,0.0
2010-12-21 12:35:00,21.42,21.42,21.42,21.42,600.0,20.7077,20.7077,20.7077,20.7077,600.0
2010-12-21 12:40:00,21.42,21.42,21.42,21.42,0.0,20.7077,20.7077,20.7077,20.7077,0.0
2010-12-21 12:45:00,21.42,21.42,21.42,21.42,0.0,20.7077,20.7077,20.7077,20.7077,0.0
2010-12-21 12:50:00,21.42,21.42,21.42,21.42,0.0,20.7077,20.7077,20.7077,20.7077,0.0
2010-12-21 12:55:00,21.42,21.42,21.42,21.42,0.0,20.7077,20.7077,20.7077,20.7077,0.0
2010-12-21 13:00:00,21.44,21.44,21.44,21.44,600.0,20.7271,20.7271,20.7271,20.7271,600.0
2010-12-21 13:05:00,21.44,21.44,21.43,21.43,1500.0,20.7271,20.7271,20.7174,20.7174,1500.0
2010-12-21 13:10:00,21.43,21.43,21.43,21.43,0.0,20.7174,20.7174,20.7174,20.7174,0.0
2010-12-21 13:15:00,21.45,21.45,21.45,21.45,300.0,20.7367,20.7367,20.7367,20.7367,300.0
2010-12-21 13:20:00,21.45,21.45,21.45,21.45,0.0,20.7367,20.7367,20.7367,20.7367,0.0
2010-12-21 13:25:00,21.46,21.46,21.46,21.46,600.0,20.7464,20.7464,20.7464,20.7464,600.0
2010-12-21 13:30:00,21.46,21.46,21.46,21.46,600.0,20.7464,20.7464,20.7464,20.7464,600.0
2010-12-21 13:35:00,21.46,21.46,21.46,21.46,900.0,20.7464,20.7464,20.7464,20.7464,900.0
2010-12-21 13:40:00,21.46,21.46,21.46,21.46,0.0,20.7464,20.7464,20.7464,20.7464,0.0
2010-12-21 13:45:00,21.46,21.46,21.46,21.46,600.0,20.7464,20.7464,20.7464,20.7464,600.0
2010-12-21 13:50:00,21.46,21.46,21.46,21.46,0.0,20.7464,20.7464,20.7464,20.7464,0.0
2010-12-21 13:55:00,21.46,21.46,21.46,21.46,0.0,20.7464,20.7464,20.7464,20.7464,0.0
2010-12-21 14:00:00,21.46,21.46,21.46,21.46,300.0,20.7464,20.7464,20.7464,20.7464,300.0
2010-12-21 14:05:00,21.46,21.46,21.45,21.45,2700.0,20.7464,20.7464,20.7367,20.7367,2700.0
2010-12-21 14:10:00,21.45,21.45,21.45,21.45,1800.0,20.7367,20.7367,20.7367,20.7367,1800.0
2010-12-21 14:15:00,21.45,21.45,21.45,21.45,1200.0,20.7367,20.7367,20.7367,20.7367,1200.0
2010-12-21 14:20:00,21.45,21.45,21.45,21.45,0.0,20.7367,20.7367,20.7367,20.7367,0.0
2010-12-21 14:25:00,21.45,21.46,21.45,21.46,7800.0,20.7367,20.7464,20.7367,20.7464,7800.0
2010-12-21 14:30:00,21.46,21.47,21.46,21.47,13500.0,20.7464,20.7561,20.7464,20.7561,13500.0
2010-12-21 14:35:00,21.47,21.47,21.47,21.47,300.0,20.7561,20.7561,20.7561,20.7561,300.0
2010-12-21 14:40:00,21.46,21.46,21.46,21.46,600.0,20.7464,20.7464,20.7464,20.7464,600.0
2010-12-21 14:45:00,21.44,21.44,21.44,21.44,3000.0,20.7271,20.7271,20.7271,20.7271,3000.0
2010-12-21 14:50:00,21.44,21.44,21.44,21.44,0.0,20.7271,20.7271,20.7271,20.7271,0.0
2010-12-21 14:55:00,21.44,21.45,21.44,21.44,4500.0,20.7271,20.7367,20.7271,20.7271,4500.0
2010-12-21 15:00:00,21.43,21.43,21.43,21.43,300.0,20.7174,20.7174,20.7174,20.7174,300.0
2010-12-21 15:05:00,21.44,21.44,21.44,21.44,1200.0,20.7271,20.7271,20.7271,20.7271,1200.0
2010-12-21 15:10:00,21.44,21.44,21.44,21.44,3000.0,20.7271,20.7271,20.7271,20.7271,3000.0
2010-12-21 15:15:00,21.42,21.44,21.42,21.44,3600.0,20.7077,20.7271,20.7077,20.7271,3600.0
2010-12-21 15:20:00,21.44,21.46,21.44,21.46,4800.0,20.7271,20.7464,20.7271,20.7464,4800.0
2010-12-21 15:25:00,21.46,21.46,21.46,21.46,0.0,20.7464,20.7464,20.7464,20.7464,0.0
2010-12-21 15:30:00,21.45,21.45,21.45,21.45,1200.0,20.7367,20.7367,20.7367,20.7367,1200.0
2010-12-21 15:35:00,21.47,21.47,21.45,21.46,1500.0,20.7561,20.7561,20.7367,20.7464,1500.0
2010-12-21 15:40:00,21.46,21.46,21.46,21.46,0.0,20.7464,20.7464,20.7464,20.7464,0.0
2010-12-21 15:45:00,21.45,21.45,21.44,21.44,6600.0,20.7367,20.7367,20.7271,20.7271,6600.0
2010-12-21 15:50:00,21.43,21.45,21.43,21.45,1800.0,20.7174,20.7367,20.7174,20.7367,1800.0
2010-12-21 15:55:00,21.44,21.45,21.44,21.45,2400.0,20.7271,20.7367,20.7271,20.7367,2400.0
2010-12-22 09:30:00,21.45,21.51,21.45,21.51,2700.0,20.7367,20.7947,20.7367,20.7947,2700.0
2010-12-22 09:35:00,21.48,21.48,21.47,21.48,3000.0,20.7657,20.7657,20.7561,20.7657,3000.0
2010-12-22 09:40:00,21.48,21.48,21.48,21.48,13500.0,20.7657,20.7657,20.7657,20.7657,13500.0
2010-12-22 09:45:00,21.48,21.48,21.48,21.48,0.0,20.7657,20.7657,20.7657,20.7657,0.0
2010-12-22 09:50:00,21.48,21.48,21.48,21.48,0.0,20.7657,20.7657,20.7657,20.7657,0.0
2010-12-22 09:55:00,21.48,21.48,21.48,21.48,0.0,20.7657,20.7657,20.7657,20.7657,0.0
2010-12-22 10:00:00,21.48,21.48,21.48,21.48,0.0,20.7657,20.7657,20.7657,20.7657,0.0
2010-12-22 10:05:00,21.49,21.5,21.49,21.5,4500.0,20.7754,20.7851,20.7754,20.7851,4500.0
2010-12-22 10:10:00,21.5,21.51,21.5,21.51,3900.0,20.7851,20.7947,20.7851,20.7947,3900.0
2010-12-22 10:15:00,21.51,21.51,21.51,21.51,1500.0,20.7947,20.7947,20.7947,20.7947,1500.0
2010-12-22 10:20:00,21.52,21.52,21.5,21.51,167700.0,20.8044,20.8044,20.7851,20.7947,167700.0
2010-12-22 10:25:00,21.51,21.51,21.51,21.51,0.0,20.7947,20.7947,20.7947,20.7947,0.0
2010-12-22 10:30:00,21.5,21.51,21.5,21.51,600.0,20.7851,20.7947,20.7851,20.7947,600.0
2010-12-22 10:35:00,21.51,21.51,21.49,21.49,14400.0,20.7947,20.7947,20.7754,20.7754,14400.0
2010-12-22 10:40:00,21.51,21.51,21.47,21.47,153900.0,20.7947,20.7947,20.7561,20.7561,153900.0
2010-12-22 10:45:00,21.47,21.47,21.47,21.47,300.0,20.7561,20.7561,20.7561,20.7561,300.0
2010-12-22 10:50:00,21.46,21.46,21.46,21.46,76500.0,20.7464,20.7464,20.7464,20.7464,76500.0
2010-12-22 10:55:00,21.45,21.47,21.45,21.47,2400.0,20.7367,20.7561,20.7367,20.7561,2400.0
2010-12-22 11:00:00,21.46,21.46,21.45,21.45,2100.0,20.7464,20.7464,20.7367,20.7367,2100.0
2010-12-22 11:05:00,21.45,21.46,21.45,21.46,600.0,20.7367,20.7464,20.7367,20.7464,600.0
2010-12-22 11:10:00,21.46,21.46,21.46,21.46,0.0,20.7464,20.7464,20.7464,20.7464,0.0
2010-12-22 11:15:00,21.46,21.47,21.46,21.47,2100.0,20.7464,20.7561,20.7464,20.7561,2100.0
2010-12-22 11:20:00,21.47,21.47,21.47,21.47,0.0,20.7561,20.7561,20.7561,20.7561,0.0
2010-12-22 11:25:00,21.47,21.47,21.47,21.47,0.0,20.7561,20.7561,20.7561,20.7561,0.0
2010-12-22 11:30:00,21.48,21.49,21.48,21.49,900.0,20.7657,20.7754,20.7657,20.7754,900.0
2010-12-22 11:35:00,21.47,21.5,21.47,21.5,900.0,20.7561,20.7851,20.7561,20.7851,900.0
2010-12-22 11:40:00,21.5,21.5,21.5,21.5,0.0,20.7851,20.7851,20.7851,20.7851,0.0
2010-12-22 11:45:00,21.51,21.51,21.5,21.5,2700.0,20.7947,20.7947,20.7851,20.7851,2700.0
2010-12-22 11:50:00,21.5,21.5,21.5,21.5,6000.0,20.7851,20.7851,20.7851,20.7851,6000.0
2010-12-22 11:55:00,21.5,21.5,21.5,21.5,0.0,20.7851,20.7851,20.7851,20.7851,0.0
2010-12-22 12:00:00,21.48,21.48,21.48,21.48,900.0,20.7657,20.7657,20.7657,20.7657,900.0
2010-12-22 12:05:00,21.5,21.5,21.5,21.5,1500.0,20.7851,20.7851,20.7851,20.7851,1500.0
2010-12-22 12:10:00,21.5,21.5,21.5,21.5,1500.0,20.7851,20.7851,20.7851,20.7851,1500.0
2010-12-22 12:15:00,21.5,21.5,21.5,21.5,0.0,20.7851,20.7851,20.7851,20.7851,0.0
2010-12-22 12:20:00,21.5,21.5,21.5,21.5,0.0,20.7851,20.7851,20.7851,20.7851,0.0
2010-12-22 12:25:00,21.5,21.5,21.5,21.5,0.0,20.7851,20.7851,20.7851,20.7851,0.0
2010-12-22 12:30:00,21.53,21.53,21.53,21.53,1500.0,20.8141,20.8141,20.8141,20.8141,1500.0
2010-12-22 12:35:00,21.51,21.51,21.51,21.51,300.0,20.7947,20.7947,20.7947,20.7947,300.0
2010-12-22 12:40:00,21.51,21.51,21.51,21.51,0.0,20.7947,20.7947,20.7947,20.7947,0.0
2010-12-22 12:45:00,21.51,21.51,21.51,21.51,0.0,20.7947,20.7947,20.7947,20.7947,0.0
2010-12-22 12:50:00,21.51,21.51,21.51,21.51,0.0,20.7947,20.7947,20.7947,20.7947,0.0
2010-12-22 12:55:00,21.51,21.51,21.51,21.51,0.0,20.7947,20.7947,20.7947,20.7947,0.0
2010-12-22 13:00:00,21.51,21.51,21.51,21.51,3000.0,20.7947,20.7947,20.7947,20.7947,3000.0
2010-12-22 13:05:00,21.51,21.51,21.51,21.51,0.0,20.7947,20.7947,20.7947,20.7947,0.0
2010-12-22 13:10:00,21.51,21.51,21.5,21.5,900.0,20.7947,20.7947,20.7851,20.7851,900.0
2010-12-22 13:15:00,21.49,21.49,21.49,21.49,300.0,20.7754,20.7754,20.7754,20.7754,300.0
2010-12-22 13:20:00,21.48,21.48,21.48,21.48,300.0,20.7657,20.7657,20.7657,20.7657,300.0
2010-12-22 13:25:00,21.48,21.48,21.48,21.48,0.0,20.7657,20.7657,20.7657,20.7657,0.0
2010-12-22 13:30:00,21.47,21.47,21.47,21.47,300.0,20.7561,20.7561,20.7561,20.7561,300.0
2010-12-22 13:35:00,21.45,21.45,21.45,21.45,12600.0,20.7367,20.7367,20.7367,20.7367,12600.0
2010-12-22 13:40:00,21.45,21.45,21.45,21.45,300.0,20.7367,20.7367,20.7367,20.7367,300.0
2010-12-22 13:45:00,21.45,21.45,21.45,21.45,24000.0,20.7367,20.7367,20.7367,20.7367,24000.0
2010-12-22 13:50:00,21.45,21.45,21.45,21.45,0.0,20.7367,20.7367,20.7367,20.7367,0.0
2010-12-22 13:55:00,21.45,21.45,21.45,21.45,0.0,20.7367,20.7367,20.7367,20.7367,0.0
2010-12-22 14:00:00,21.47,21.47,21.47,21.47,300.0,20.7561,20.7561,20.7561,20.7561,300.0
2010-12-22 14:05:00,21.47,21.47,21.47,21.47,0.0,20.7561,20.7561,20.7561,20.7561,0.0
2010-12-22 14:10:00,21.47,21.47,21.47,21.47,0.0,20.7561,20.7561,20.7561,20.7561,0.0
2010-12-22 14:15:00,21.47,21.47,21.47,21.47,0.0,20.7561,20.7561,20.7561,20.7561,0.0
2010-12-22 14:20:00,21.47,21.47,21.47,21.47,0.0,20.7561,20.7561,20.7561,20.7561,0.0
2010-12-22 14:25:00,21.47,21.47,21.47,21.47,0.0,20.7561,20.7561,20.7561,20.7561,0.0
2010-12-22 14:30:00,21.47,21.47,21.47,21.47,0.0,20.7561,20.7561,20.7561,20.7561,0.0
2010-12-22 14:35:00,21.47,21.47,21.47,21.47,0.0,20.7561,20.7561,20.7561,20.7561,0.0
2010-12-22 14:40:00,21.5,21.5,21.5,21.5,300.0,20.7851,20.7851,20.7851,20.7851,300.0
2010-12-22 14:45:00,21.5,21.5,21.5,21.5,0.0,20.7851,20.7851,20.7851,20.7851,0.0
2010-12-22 14:50:00,21.5,21.5,21.5,21.5,0.0,20.7851,20.7851,20.7851,20.7851,0.0
2010-12-22 14:55:00,21.5,21.5,21.49,21.49,3300.0,20.7851,20.7851,20.7754,20.7754,3300.0
2010-12-22 15:00:00,21.49,21.49,21.49,21.49,0.0,20.7754,20.7754,20.7754,20.7754,0.0
2010-12-22 15:05:00,21.49,21.49,21.49,21.49,0.0,20.7754,20.7754,20.7754,20.7754,0.0
2010-12-22 15:10:00,21.49,21.49,21.49,21.49,0.0,20.7754,20.7754,20.7754,20.7754,0.0
2010-12-22 15:15:00,21.49,21.49,21.49,21.49,0.0,20.7754,20.7754,20.7754,20.7754,0.0
2010-12-22 15:20:00,21.49,21.49,21.49,21.49,0.0,20.7754,20.7754,20.7754,20.7754,0.0
2010-12-22 15:25:00,21.49,21.49,21.49,21.49,1200.0,20.7754,20.7754,20.7754,20.7754,1200.0
2010-12-22 15:30:00,21.49,21.49,21.49,21.49,0.0,20.7754,20.7754,20.7754,20.7754,0.0
2010-12-22 15:35:00,21.47,21.47,21.47,21.47,32700.0,20.7561,20.7561,20.7561,20.7561,32700.0
2010-12-22 15:40:00,21.47,21.48,21.47,21.48,6000.0,20.7561,20.7657,20.7561,20.7657,6000.0
2010-12-22 15:45:00,21.47,21.47,21.46,21.46,900.0,20.7561,20.7561,20.7464,20.7464,900.0
2010-12-22 15:50:00,21.46,21.46,21.45,21.45,3000.0,20.7464,20.7464,20.7367,20.7367,3000.0
2010-12-22 15:55:00,21.45,21.46,21.45,21.46,6900.0,20.7367,20.7464,20.7367,20.7464,6900.0
2010-12-23 09:30:00,21.48,21.48,21.46,21.46,1800.0,20.7657,20.7657,20.7464,20.7464,1800.0
2010-12-23 09:35:00,21.46,21.46,21.46,21.46,0.0,20.7464,20.7464,20.7464,20.7464,0.0
2010-12-23 09:40:00,21.46,21.46,21.46,21.46,0.0,20.7464,20.7464,20.7464,20.7464,0.0
2010-12-23 09:45:00,21.44,21.47,21.44,21.47,900.0,20.7271,20.7561,20.7271,20.7561,900.0
2010-12-23 09:50:00,21.47,21.47,21.47,21.47,0.0,20.7561,20.7561,20.7561,20.7561,0.0
2010-12-23 09:55:00,21.46,21.46,21.46,21.46,300.0,20.7464,20.7464,20.7464,20.7464,300.0
2010-12-23 10:00:00,21.46,21.46,21.46,21.46,0.0,20.7464,20.7464,20.7464,20.7464,0.0
2010-12-23 10:05:00,21.45,21.45,21.45,21.45,900.0,20.7367,20.7367,20.7367,20.7367,900.0
2010-12-23 10:10:00,21.45,21.45,21.45,21.45,0.0,20.7367,20.7367,20.7367,20.7367,0.0
2010-12-23 10:15:00,21.45,21.45,21.45,21.45,0.0,20.7367,20.7367,20.7367,20.7367,0.0
2010-12-23 10:20:00,21.43,21.43,21.39,21.39,1500.0,20.7174,20.7174,20.6787,20.6787,1500.0
2010-12-23 10:25:00,21.39,21.39,21.39,21.39,0.0,20.6787,20.6787,20.6787,20.6787,0.0
2010-12-23 10:30:00,21.39,21.39,21.39,21.39,0.0,20.6787,20.6787,20.6787,20.6787,0.0
2010-12-23 10:35:00,21.4,21.42,21.4,21.42,600.0,20.6884,20.7077,20.6884,20.7077,600.0
2010-12-23 10:40:00,21.42,21.42,21.42,21.42,0.0,20.7077,20.7077,20.7077,20.7077,0.0
2010-12-23 10:45:00,21.4,21.4,21.39,21.39,4200.0,20.6884,20.6884,20.6787,20.6787,4200.0
2010-12-23 10:50:00,21.39,21.39,21.39,21.39,0.0,20.6787,20.6787,20.6787,20.6787,0.0
2010-12-23 10:55:00,21.39,21.39,21.39,21.39,0.0,20.6787,20.6787,20.6787,20.6787,0.0
2010-12-23 11:00:00,21.42,21.42,21.42,21.42,600.0,20.7077,20.7077,20.7077,20.7077,600.0
2010-12-23 11:05:00,21.41,21.41,21.41,21.41,600.0,20.6981,20.6981,20.6981,20.6981,600.0
2010-12-23 11:10:00,21.42,21.42,21.42,21.42,300.0,20.7077,20.7077,20.7077,20.7077,300.0
2010-12-23 11:15:00,21.42,21.42,21.42,21.42,0.0,20.7077,20.7077,20.7077,20.7077,0.0
2010-12-23 11:20:00,21.42,21.42,21.42,21.42,0.0,20.7077,20.7077,20.7077,20.7077,0.0
2010-12-23 11:25:00,21.4,21.41,21.4,21.41,1800.0,20.6884,20.6981,20.6884,20.6981,1800.0
2010-12-23 11:30:00,21.41,21.41,21.41,21.41,0.0,20.6981,20.6981,20.6981,20.6981,0.0
2010-12-23 11:35:00,21.41,21.41,21.41,21.41,0.0,20.6981,20.6981,20.6981,20.6981,0.0
2010-12-23 11:40:00,21.41,21.41,21.41,21.41,0.0,20.6981,20.6981,20.6981,20.6981,0.0
2010-12-23 11:45:00,21.41,21.41,21.41,21.41,0.0,20.6981,20.6981,20.6981,20.6981,0.0
2010-12-23 11:50:00,21.41,21.41,21.41,21.41,0.0,20.6981,20.6981,20.6981,20.6981,0.0
2010-12-23 11:55:00,21.41,21.41,21.41,21.41,0.0,20.6981,20.6981,20.6981,20.6981,0.0
2010-12-23 12:00:00,21.41,21.41,21.41,21.41,0.0,20.6981,20.6981,20.6981,20.6981,0.0
2010-12-23 12:05:00,21.41,21.41,21.41,21.41,0.0,20.6981,20.6981,20.6981,20.6981,0.0
2010-12-23 12:10:00,21.41,21.41,21.41,21.41,0.0,20.6981,20.6981,20.6981,20.6981,0.0
2010-12-23 12:15:00,21.41,21.41,21.41,21.41,0.0,20.6981,20.6981,20.6981,20.6981,0.0
2010-12-23 12:20:00,21.41,21.41,21.41,21.41,300.0,20.6981,20.6981,20.6981,20.6981,300.0
2010-12-23 12:25:00,21.42,21.43,21.42,21.43,600.0,20.7077,20.7174,20.7077,20.7174,600.0
2010-12-23 12:30:00,21.43,21.43,21.43,21.43,900.0,20.7174,20.7174,20.7174,20.7174,900.0
2010-12-23 12:35:00,21.43,21.43,21.43,21.43,0.0,20.7174,20.7174,20.7174,20.7174,0.0
2010-12-23 12:40:00,21.43,21.43,21.43,21.43,0.0,20.7174,20.7174,20.7174,20.7174,0.0
2010-12-23 12:45:00,21.43,21.43,21.43,21.43,0.0,20.7174,20.7174,20.7174,20.7174,0.0
2010-12-23 12:50:00,21.43,21.43,21.43,21.43,0.0,20.7174,20.7174,20.7174,20.7174,0.0
2010-12-23 12:55:00,21.45,21.45,21.45,21.45,300.0,20.7367,20.7367,20.7367,20.7367,300.0
2010-12-23 13:00:00,21.45,21.45,21.45,21.45,600.0,20.7367,20.7367,20.7367,20.7367,600.0
2010-12-23 13:05:00,21.45,21.45,21.45,21.45,0.0,20.7367,20.7367,20.7367,20.7367,0.0
2010-12-23 13:10:00,21.45,21.45,21.45,21.45,900.0,20.7367,20.7367,20.7367,20.7367,900.0
2010-12-23 13:15:00,21.46,21.46,21.46,21.46,2700.0,20.7464,20.7464,20.7464,20.7464,2700.0
2010-12-23 13:20:00,21.46,21.46,21.46,21.46,300.0,20.7464,20.7464,20.7464,20.7464,300.0
2010-12-23 13:25:00,21.44,21.44,21.44,21.44,900.0,20.7271,20.7271,20.7271,20.7271,900.0
2010-12-23 13:30:00,21.44,21.44,21.44,21.44,0.0,20.7271,20.7271,20.7271,20.7271,0.0
2010-12-23 13:35:00,21.44,21.44,21.44,21.44,0.0,20.7271,20.7271,20.7271,20.7271,0.0
2010-12-23 13:40:00,21.46,21.46,21.46,21.46,600.0,20.7464,20.7464,20.7464,20.7464,600.0
2010-12-23 13:45:00,21.46,21.46,21.46,21.46,0.0,20.7464,20.7464,20.7464,20.7464,0.0
2010-12-23 13:50:00,21.45,21.45,21.45,21.45,300.0,20.7367,20.7367,20.7367,20.7367,300.0
2010-12-23 13:55:00,21.45,21.45,21.45,21.45,0.0,20.7367,20.7367,20.7367,20.7367,0.0
2010-12-23 14:00:00,21.45,21.45,21.45,21.45,0.0,20.7367,20.7367,20.7367,20.7367,0.0
2010-12-23 14:05:00,21.45,21.45,21.45,21.45,300.0,20.7367,20.7367,20.7367,20.7367,300.0
2010-12-23 14:10:00,21.46,21.46,21.46,21.46,300.0,20.7464,20.7464,20.7464,20.7464,300.0
2010-12-23 14:15:00,21.46,21.46,21.46,21.46,0.0,20.7464,20.7464,20.7464,20.7464,0.0
2010-12-23 14:20:00,21.42,21.42,21.42,21.42,300.0,20.7077,20.7077,20.7077,20.7077,300.0
2010-12-23 14:25:00,21.42,21.42,21.42,21.42,0.0,20.7077,20.7077,20.7077,20.7077,0.0
2010-12-23 14:30:00,21.44,21.44,21.44,21.44,2100.0,20.7271,20.7271,20.7271,20.7271,2100.0
2010-12-23 14:35:00,21.44,21.44,21.44,21.44,0.0,20.7271,20.7271,20.7271,20.7271,0.0
2010-12-23 14:40:00,21.44,21.44,21.44,21.44,0.0,20.7271,20.7271,20.7271,20.7271,0.0
2010-12-23 14:45:00,21.45,21.45,21.45,21.45,300.0,20.7367,20.7367,20.7367,20.7367,300.0
2010-12-23 14:50:00,21.45,21.45,21.45,21.45,0.0,20.7367,20.7367,20.7367,20.7367,0.0
2010-12-23 14:55:00,21.44,21.44,21.44,21.44,600.0,20.7271,20.7271,20.7271,20.7271,600.0
2010-12-23 15:00:00,21.45,21.45,21.45,21.45,900.0,20.7367,20.7367,20.7367,20.7367,900.0
2010-12-23 15:05:00,21.43,21.43,21.43,21.43,600.0,20.7174,20.7174,20.7174,20.7174,600.0
2010-12-23 15:10:00,21.43,21.43,21.43,21.43,0.0,20.7174,20.7174,20.7174,20.7174,0.0
2010-12-23 15:15:00,21.43,21.43,21.43,21.43,0.0,20.7174,20.7174,20.7174,20.7174,0.0
2010-12-23 15:20:00,21.43,21.43,21.43,21.43,0.0,20.7174,20.7174,20.7174,20.7174,0.0
2010-12-23 15:25:00,21.44,21.44,21.44,21.44,300.0,20.7271,20.7271,20.7271,20.7271,300.0
2010-12-23 15:30:00,21.44,21.44,21.44,21.44,0.0,20.7271,20.7271,20.7271,20.7271,0.0
2010-12-23 15:35:00,21.46,21.46,21.45,21.45,1200.0,20.7464,20.7464,20.7367,20.7367,1200.0
2010-12-23 15:40:00,21.45,21.45,21.45,21.45,0.0,20.7367,20.7367,20.7367,20.7367,0.0
2010-12-23 15:45:00,21.46,21.46,21.46,21.46,1800.0,20.7464,20.7464,20.7464,20.7464,1800.0
2010-12-23 15:50:00,21.45,21.46,21.45,21.46,1500.0,20.7367,20.7464,20.7367,20.7464,1500.0
2010-12-23 15:55:00,21.46,21.46,21.46,21.46,34800.0,20.7464,20.7464,20.7464,20.7464,34800.0
2010-12-27 09:30:00,21.43,21.43,21.38,21.38,600.0,20.7174,20.7174,20.6691,20.6691,600.0
2010-12-27 09:35:00,21.38,21.39,21.38,21.39,600.0,20.6691,20.6787,20.6691,20.6787,600.0
2010-12-27 09:40:00,21.35,21.35,21.35,21.35,300.0,20.6401,20.6401,20.6401,20.6401,300.0
2010-12-27 09:45:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2010-12-27 09:50:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2010-12-27 09:55:00,21.35,21.35,21.35,21.35,300.0,20.6401,20.6401,20.6401,20.6401,300.0
2010-12-27 10:00:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2010-12-27 10:05:00,21.36,21.36,21.36,21.36,600.0,20.6497,20.6497,20.6497,20.6497,600.0
2010-12-27 10:10:00,21.34,21.35,21.34,21.35,1800.0,20.6304,20.6401,20.6304,20.6401,1800.0
2010-12-27 10:15:00,21.37,21.37,21.37,21.37,600.0,20.6594,20.6594,20.6594,20.6594,600.0
2010-12-27 10:20:00,21.37,21.37,21.37,21.37,0.0,20.6594,20.6594,20.6594,20.6594,0.0
2010-12-27 10:25:00,21.36,21.38,21.36,21.38,6000.0,20.6497,20.6691,20.6497,20.6691,6000.0
2010-12-27 10:30:00,21.38,21.38,21.38,21.38,0.0,20.6691,20.6691,20.6691,20.6691,0.0
2010-12-27 10:35:00,21.35,21.35,21.33,21.34,2100.0,20.6401,20.6401,20.6207,20.6304,2100.0
2010-12-27 10:40:00,21.34,21.34,21.34,21.34,1800.0,20.6304,20.6304,20.6304,20.6304,1800.0
2010-12-27 10:45:00,21.35,21.35,21.35,21.35,1200.0,20.6401,20.6401,20.6401,20.6401,1200.0
2010-12-27 10:50:00,21.35,21.35,21.35,21.35,600.0,20.6401,20.6401,20.6401,20.6401,600.0
2010-12-27 10:55:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2010-12-27 11:00:00,21.35,21.37,21.35,21.37,4500.0,20.6401,20.6594,20.6401,20.6594,4500.0
2010-12-27 11:05:00,21.37,21.37,21.37,21.37,0.0,20.6594,20.6594,20.6594,20.6594,0.0
2010-12-27 11:10:00,21.37,21.37,21.37,21.37,0.0,20.6594,20.6594,20.6594,20.6594,0.0
2010-12-27 11:15:00,21.39,21.39,21.39,21.39,300.0,20.6787,20.6787,20.6787,20.6787,300.0
2010-12-27 11:20:00,21.39,21.4,21.39,21.4,5100.0,20.6787,20.6884,20.6787,20.6884,5100.0
2010-12-27 11:25:00,21.4,21.4,21.4,21.4,0.0,20.6884,20.6884,20.6884,20.6884,0.0
2010-12-27 11:30:00,21.4,21.4,21.4,21.4,0.0,20.6884,20.6884,20.6884,20.6884,0.0
2010-12-27 11:35:00,21.4,21.4,21.4,21.4,0.0,20.6884,20.6884,20.6884,20.6884,0.0
2010-12-27 11:40:00,21.4,21.4,21.4,21.4,0.0,20.6884,20.6884,20.6884,20.6884,0.0
2010-12-27 11:45:00,21.38,21.38,21.37,21.38,900.0,20.6691,20.6691,20.6594,20.6691,900.0
2010-12-27 11:50:00,21.39,21.39,21.39,21.39,300.0,20.6787,20.6787,20.6787,20.6787,300.0
2010-12-27 11:55:00,21.39,21.39,21.39,21.39,0.0,20.6787,20.6787,20.6787,20.6787,0.0
2010-12-27 12:00:00,21.39,21.39,21.39,21.39,900.0,20.6787,20.6787,20.6787,20.6787,900.0
2010-12-27 12:05:00,21.41,21.41,21.41,21.41,300.0,20.6981,20.6981,20.6981,20.6981,300.0
2010-12-27 12:10:00,21.43,21.43,21.43,21.43,1800.0,20.7174,20.7174,20.7174,20.7174,1800.0
2010-12-27 12:15:00,21.44,21.44,21.44,21.44,300.0,20.7271,20.7271,20.7271,20.7271,300.0
2010-12-27 12:20:00,21.44,21.44,21.44,21.44,300.0,20.7271,20.7271,20.7271,20.7271,300.0
2010-12-27 12:25:00,21.44,21.44,21.44,21.44,600.0,20.7271,20.7271,20.7271,20.7271,600.0
2010-12-27 12:30:00,21.45,21.45,21.45,21.45,600.0,20.7367,20.7367,20.7367,20.7367,600.0
2010-12-27 12:35:00,21.45,21.45,21.45,21.45,0.0,20.7367,20.7367,20.7367,20.7367,0.0
2010-12-27 12:40:00,21.45,21.45,21.45,21.45,0.0,20.7367,20.7367,20.7367,20.7367,0.0
2010-12-27 12:45:00,21.45,21.45,21.45,21.45,0.0,20.7367,20.7367,20.7367,20.7367,0.0
2010-12-27 12:50:00,21.43,21.43,21.43,21.43,600.0,20.7174,20.7174,20.7174,20.7174,600.0
2010-12-27 12:55:00,21.44,21.44,21.44,21.44,300.0,20.7271,20.7271,20.7271,20.7271,300.0
2010-12-27 13:00:00,21.44,21.44,21.44,21.44,0.0,20.7271,20.7271,20.7271,20.7271,0.0
2010-12-27 13:05:00,21.44,21.45,21.44,21.45,1800.0,20.7271,20.7367,20.7271,20.7367,1800.0
2010-12-27 13:10:00,21.47,21.47,21.47,21.47,300.0,20.7561,20.7561,20.7561,20.7561,300.0
2010-12-27 13:15:00,21.48,21.48,21.48,21.48,1500.0,20.7657,20.7657,20.7657,20.7657,1500.0
2010-12-27 13:20:00,21.49,21.49,21.49,21.49,300.0,20.7754,20.7754,20.7754,20.7754,300.0
2010-12-27 13:25:00,21.51,21.51,21.51,21.51,300.0,20.7947,20.7947,20.7947,20.7947,300.0
2010-12-27 13:30:00,21.52,21.52,21.52,21.52,1800.0,20.8044,20.8044,20.8044,20.8044,1800.0
2010-12-27 13:35:00,21.53,21.53,21.53,21.53,300.0,20.8141,20.8141,20.8141,20.8141,300.0
2010-12-27 13:40:00,21.53,21.53,21.53,21.53,0.0,20.8141,20.8141,20.8141,20.8141,0.0
2010-12-27 13:45:00,21.53,21.53,21.53,21.53,0.0,20.8141,20.8141,20.8141,20.8141,0.0
2010-12-27 13:50:00,21.53,21.53,21.53,21.53,0.0,20.8141,20.8141,20.8141,20.8141,0.0
2010-12-27 13:55:00,21.53,21.53,21.53,21.53,0.0,20.8141,20.8141,20.8141,20.8141,0.0
2010-12-27 14:00:00,21.51,21.51,21.51,21.51,600.0,20.7947,20.7947,20.7947,20.7947,600.0
2010-12-27 14:05:00,21.5,21.5,21.5,21.5,900.0,20.7851,20.7851,20.7851,20.7851,900.0
2010-12-27 14:10:00,21.5,21.5,21.49,21.49,1200.0,20.7851,20.7851,20.7754,20.7754,1200.0
2010-12-27 14:15:00,21.49,21.49,21.48,21.48,2400.0,20.7754,20.7754,20.7657,20.7657,2400.0
2010-12-27 14:20:00,21.48,21.48,21.48,21.48,0.0,20.7657,20.7657,20.7657,20.7657,0.0
2010-12-27 14:25:00,21.49,21.49,21.49,21.49,600.0,20.7754,20.7754,20.7754,20.7754,600.0
2010-12-27 14:30:00,21.49,21.5,21.49,21.5,3600.0,20.7754,20.7851,20.7754,20.7851,3600.0
2010-12-27 14:35:00,21.48,21.5,21.48,21.5,3600.0,20.7657,20.7851,20.7657,20.7851,3600.0
2010-12-27 14:40:00,21.5,21.5,21.5,21.5,0.0,20.7851,20.7851,20.7851,20.7851,0.0
2010-12-27 14:45:00,21.48,21.49,21.48,21.48,2400.0,20.7657,20.7754,20.7657,20.7657,2400.0
2010-12-27 14:50:00,21.47,21.47,21.47,21.47,600.0,20.7561,20.7561,20.7561,20.7561,600.0
2010-12-27 14:55:00,21.46,21.46,21.46,21.46,300.0,20.7464,20.7464,20.7464,20.7464,300.0
2010-12-27 15:00:00,21.46,21.46,21.46,21.46,0.0,20.7464,20.7464,20.7464,20.7464,0.0
2010-12-27 15:05:00,21.47,21.47,21.47,21.47,2100.0,20.7561,20.7561,20.7561,20.7561,2100.0
2010-12-27 15:10:00,21.47,21.47,21.47,21.47,0.0,20.7561,20.7561,20.7561,20.7561,0.0
2010-12-27 15:15:00,21.46,21.46,21.46,21.46,600.0,20.7464,20.7464,20.7464,20.7464,600.0
2010-12-27 15:20:00,21.46,21.47,21.46,21.47,1500.0,20.7464,20.7561,20.7464,20.7561,1500.0
2010-12-27 15:25:00,21.47,21.47,21.47,21.47,600.0,20.7561,20.7561,20.7561,20.7561,600.0
2010-12-27 15:30:00,21.48,21.49,21.48,21.49,1800.0,20.7657,20.7754,20.7657,20.7754,1800.0
2010-12-27 15:35:00,21.49,21.49,21.49,21.49,300.0,20.7754,20.7754,20.7754,20.7754,300.0
2010-12-27 15:40:00,21.48,21.49,21.48,21.48,2100.0,20.7657,20.7754,20.7657,20.7657,2100.0
2010-12-27 15:45:00,21.49,21.5,21.49,21.49,1800.0,20.7754,20.7851,20.7754,20.7754,1800.0
2010-12-27 15:50:00,21.49,21.49,21.49,21.49,1800.0,20.7754,20.7754,20.7754,20.7754,1800.0
2010-12-27 15:55:00,21.48,21.48,21.47,21.47,4200.0,20.7657,20.7657,20.7561,20.7561,4200.0
2010-12-28 09:30:00,21.48,21.48,21.45,21.45,900.0,20.7657,20.7657,20.7367,20.7367,900.0
2010-12-28 09:35:00,21.42,21.42,21.42,21.42,300.0,20.7077,20.7077,20.7077,20.7077,300.0
2010-12-28 09:40:00,21.39,21.39,21.39,21.39,300.0,20.6787,20.6787,20.6787,20.6787,300.0
2010-12-28 09:45:00,21.4,21.4,21.4,21.4,300.0,20.6884,20.6884,20.6884,20.6884,300.0
2010-12-28 09:50:00,21.4,21.4,21.4,21.4,0.0,20.6884,20.6884,20.6884,20.6884,0.0
2010-12-28 09:55:00,21.44,21.44,21.43,21.43,1200.0,20.7271,20.7271,20.7174,20.7174,1200.0
2010-12-28 10:00:00,21.43,21.43,21.43,21.43,600.0,20.7174,20.7174,20.7174,20.7174,600.0
2010-12-28 10:05:00,21.43,21.43,21.43,21.43,0.0,20.7174,20.7174,20.7174,20.7174,0.0
2010-12-28 10:10:00,21.37,21.38,21.37,21.38,900.0,20.6594,20.6691,20.6594,20.6691,900.0
2010-12-28 10:15:00,21.38,21.38,21.38,21.38,1200.0,20.6691,20.6691,20.6691,20.6691,1200.0
2010-12-28 10:20:00,21.38,21.38,21.38,21.38,21000.0,20.6691,20.6691,20.6691,20.6691,21000.0
2010-12-28 10:25:00,21.39,21.39,21.39,21.39,11400.0,20.6787,20.6787,20.6787,20.6787,11400.0
2010-12-28 10:30:00,21.4,21.4,21.4,21.4,1500.0,20.6884,20.6884,20.6884,20.6884,1500.0
2010-12-28 10:35:00,21.38,21.38,21.38,21.38,1500.0,20.6691,20.6691,20.6691,20.6691,1500.0
2010-12-28 10:40:00,21.38,21.38,21.38,21.38,0.0,20.6691,20.6691,20.6691,20.6691,0.0
2010-12-28 10:45:00,21.39,21.39,21.39,21.39,600.0,20.6787,20.6787,20.6787,20.6787,600.0
2010-12-28 10:50:00,21.38,21.39,21.37,21.37,306000.0,20.6691,20.6787,20.6594,20.6594,306000.0
2010-12-28 10:55:00,21.38,21.38,21.37,21.37,1500.0,20.6691,20.6691,20.6594,20.6594,1500.0
2010-12-28 11:00:00,21.38,21.38,21.38,21.38,600.0,20.6691,20.6691,20.6691,20.6691,600.0
2010-12-28 11:05:00,21.39,21.39,21.39,21.39,300.0,20.6787,20.6787,20.6787,20.6787,300.0
2010-12-28 11:10:00,21.39,21.39,21.39,21.39,0.0,20.6787,20.6787,20.6787,20.6787,0.0
2010-12-28 11:15:00,21.36,21.36,21.36,21.36,900.0,20.6497,20.6497,20.6497,20.6497,900.0
2010-12-28 11:20:00,21.36,21.36,21.36,21.36,0.0,20.6497,20.6497,20.6497,20.6497,0.0
2010-12-28 11:25:00,21.36,21.36,21.36,21.36,0.0,20.6497,20.6497,20.6497,20.6497,0.0
2010-12-28 11:30:00,21.34,21.34,21.34,21.34,900.0,20.6304,20.6304,20.6304,20.6304,900.0
2010-12-28 11:35:00,21.34,21.34,21.34,21.34,0.0,20.6304,20.6304,20.6304,20.6304,0.0
2010-12-28 11:40:00,21.34,21.34,21.34,21.34,4500.0,20.6304,20.6304,20.6304,20.6304,4500.0
2010-12-28 11:45:00,21.33,21.33,21.33,21.33,900.0,20.6207,20.6207,20.6207,20.6207,900.0
2010-12-28 11:50:00,21.33,21.33,21.33,21.33,0.0,20.6207,20.6207,20.6207,20.6207,0.0
2010-12-28 11:55:00,21.33,21.33,21.33,21.33,0.0,20.6207,20.6207,20.6207,20.6207,0.0
2010-12-28 12:00:00,21.33,21.33,21.33,21.33,300.0,20.6207,20.6207,20.6207,20.6207,300.0
2010-12-28 12:05:00,21.31,21.31,21.31,21.31,300.0,20.6014,20.6014,20.6014,20.6014,300.0
2010-12-28 12:10:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2010-12-28 12:15:00,21.34,21.34,21.34,21.34,300.0,20.6304,20.6304,20.6304,20.6304,300.0
2010-12-28 12:20:00,21.34,21.34,21.34,21.34,1200.0,20.6304,20.6304,20.6304,20.6304,1200.0
2010-12-28 12:25:00,21.35,21.35,21.35,21.35,7800.0,20.6401,20.6401,20.6401,20.6401,7800.0
2010-12-28 12:30:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2010-12-28 12:35:00,21.35,21.35,21.35,21.35,300.0,20.6401,20.6401,20.6401,20.6401,300.0
2010-12-28 12:40:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2010-12-28 12:45:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2010-12-28 12:50:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2010-12-28 12:55:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2010-12-28 13:00:00,21.37,21.37,21.37,21.37,300.0,20.6594,20.6594,20.6594,20.6594,300.0
2010-12-28 13:05:00,21.36,21.36,21.36,21.36,600.0,20.6497,20.6497,20.6497,20.6497,600.0
2010-12-28 13:10:00,21.36,21.36,21.35,21.35,14700.0,20.6497,20.6497,20.6401,20.6401,14700.0
2010-12-28 13:15:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2010-12-28 13:20:00,21.36,21.36,21.36,21.36,1500.0,20.6497,20.6497,20.6497,20.6497,1500.0
2010-12-28 13:25:00,21.36,21.36,21.36,21.36,19500.0,20.6497,20.6497,20.6497,20.6497,19500.0
2010-12-28 13:30:00,21.36,21.36,21.36,21.36,600.0,20.6497,20.6497,20.6497,20.6497,600.0
2010-12-28 13:35:00,21.36,21.36,21.36,21.36,300.0,20.6497,20.6497,20.6497,20.6497,300.0
2010-12-28 13:40:00,21.36,21.36,21.35,21.36,5100.0,20.6497,20.6497,20.6401,20.6497,5100.0
2010-12-28 13:45:00,21.36,21.36,21.36,21.36,0.0,20.6497,20.6497,20.6497,20.6497,0.0
2010-12-28 13:50:00,21.36,21.36,21.36,21.36,0.0,20.6497,20.6497,20.6497,20.6497,0.0
2010-12-28 13:55:00,21.36,21.36,21.36,21.36,300.0,20.6497,20.6497,20.6497,20.6497,300.0
2010-12-28 14:00:00,21.36,21.36,21.36,21.36,0.0,20.6497,20.6497,20.6497,20.6497,0.0
2010-12-28 14:05:00,21.36,21.36,21.36,21.36,0.0,20.6497,20.6497,20.6497,20.6497,0.0
2010-12-28 14:10:00,21.36,21.36,21.36,21.36,0.0,20.6497,20.6497,20.6497,20.6497,0.0
2010-12-28 14:15:00,21.36,21.36,21.36,21.36,0.0,20.6497,20.6497,20.6497,20.6497,0.0
2010-12-28 14:20:00,21.36,21.36,21.36,21.36,0.0,20.6497,20.6497,20.6497,20.6497,0.0
2010-12-28 14:25:00,21.37,21.37,21.37,21.37,6000.0,20.6594,20.6594,20.6594,20.6594,6000.0
2010-12-28 14:30:00,21.36,21.36,21.36,21.36,600.0,20.6497,20.6497,20.6497,20.6497,600.0
2010-12-28 14:35:00,21.37,21.37,21.37,21.37,8400.0,20.6594,20.6594,20.6594,20.6594,8400.0
2010-12-28 14:40:00,21.37,21.37,21.37,21.37,5700.0,20.6594,20.6594,20.6594,20.6594,5700.0
2010-12-28 14:45:00,21.37,21.37,21.37,21.37,12000.0,20.6594,20.6594,20.6594,20.6594,12000.0
2010-12-28 14:50:00,21.37,21.37,21.37,21.37,15000.0,20.6594,20.6594,20.6594,20.6594,15000.0
2010-12-28 14:55:00,21.38,21.38,21.38,21.38,3000.0,20.6691,20.6691,20.6691,20.6691,3000.0
2010-12-28 15:00:00,21.38,21.38,21.38,21.38,600.0,20.6691,20.6691,20.6691,20.6691,600.0
2010-12-28 15:05:00,21.38,21.38,21.37,21.37,600.0,20.6691,20.6691,20.6594,20.6594,600.0
2010-12-28 15:10:00,21.36,21.36,21.36,21.36,2700.0,20.6497,20.6497,20.6497,20.6497,2700.0
2010-12-28 15:15:00,21.35,21.35,21.35,21.35,900.0,20.6401,20.6401,20.6401,20.6401,900.0
2010-12-28 15:20:00,21.35,21.35,21.35,21.35,7200.0,20.6401,20.6401,20.6401,20.6401,7200.0
2010-12-28 15:25:00,21.36,21.36,21.35,21.36,27000.0,20.6497,20.6497,20.6401,20.6497,27000.0
2010-12-28 15:30:00,21.36,21.36,21.35,21.35,6000.0,20.6497,20.6497,20.6401,20.6401,6000.0
2010-12-28 15:35:00,21.36,21.36,21.35,21.35,6300.0,20.6497,20.6497,20.6401,20.6401,6300.0
2010-12-28 15:40:00,21.35,21.35,21.34,21.34,11700.0,20.6401,20.6401,20.6304,20.6304,11700.0
2010-12-28 15:45:00,21.35,21.35,21.35,21.35,21600.0,20.6401,20.6401,20.6401,20.6401,21600.0
2010-12-28 15:50:00,21.35,21.35,21.35,21.35,15300.0,20.6401,20.6401,20.6401,20.6401,15300.0
2010-12-28 15:55:00,21.35,21.35,21.34,21.34,39300.0,20.6401,20.6401,20.6304,20.6304,39300.0
2010-12-29 09:30:00,21.32,21.32,21.32,21.32,2100.0,20.6111,20.6111,20.6111,20.6111,2100.0
2010-12-29 09:35:00,21.32,21.32,21.32,21.32,0.0,20.6111,20.6111,20.6111,20.6111,0.0
2010-12-29 09:40:00,21.32,21.32,21.32,21.32,0.0,20.6111,20.6111,20.6111,20.6111,0.0
2010-12-29 09:45:00,21.35,21.35,21.35,21.35,1200.0,20.6401,20.6401,20.6401,20.6401,1200.0
2010-12-29 09:50:00,21.36,21.36,21.36,21.36,300.0,20.6497,20.6497,20.6497,20.6497,300.0
2010-12-29 09:55:00,21.36,21.36,21.36,21.36,0.0,20.6497,20.6497,20.6497,20.6497,0.0
2010-12-29 10:00:00,21.36,21.36,21.36,21.36,0.0,20.6497,20.6497,20.6497,20.6497,0.0
2010-12-29 10:05:00,21.36,21.36,21.36,21.36,0.0,20.6497,20.6497,20.6497,20.6497,0.0
2010-12-29 10:10:00,21.36,21.36,21.36,21.36,1200.0,20.6497,20.6497,20.6497,20.6497,1200.0
2010-12-29 10:15:00,21.36,21.36,21.36,21.36,0.0,20.6497,20.6497,20.6497,20.6497,0.0
2010-12-29 10:20:00,21.36,21.36,21.36,21.36,0.0,20.6497,20.6497,20.6497,20.6497,0.0
2010-12-29 10:25:00,21.37,21.37,21.35,21.35,1800.0,20.6594,20.6594,20.6401,20.6401,1800.0
2010-12-29 10:30:00,21.36,21.36,21.36,21.36,600.0,20.6497,20.6497,20.6497,20.6497,600.0
2010-12-29 10:35:00,21.36,21.36,21.36,21.36,300.0,20.6497,20.6497,20.6497,20.6497,300.0
2010-12-29 10:40:00,21.38,21.38,21.38,21.38,600.0,20.6691,20.6691,20.6691,20.6691,600.0
2010-12-29 10:45:00,21.36,21.36,21.36,21.36,900.0,20.6497,20.6497,20.6497,20.6497,900.0
2010-12-29 10:50:00,21.36,21.36,21.36,21.36,0.0,20.6497,20.6497,20.6497,20.6497,0.0
2010-12-29 10:55:00,21.37,21.37,21.37,21.37,600.0,20.6594,20.6594,20.6594,20.6594,600.0
2010-12-29 11:00:00,21.35,21.35,21.35,21.35,300.0,20.6401,20.6401,20.6401,20.6401,300.0
2010-12-29 11:05:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2010-12-29 11:10:00,21.36,21.37,21.36,21.37,1800.0,20.6497,20.6594,20.6497,20.6594,1800.0
2010-12-29 11:15:00,21.37,21.37,21.37,21.37,0.0,20.6594,20.6594,20.6594,20.6594,0.0
2010-12-29 11:20:00,21.35,21.36,21.35,21.36,2100.0,20.6401,20.6497,20.6401,20.6497,2100.0
2010-12-29 11:25:00,21.36,21.36,21.36,21.36,0.0,20.6497,20.6497,20.6497,20.6497,0.0
2010-12-29 11:30:00,21.35,21.35,21.35,21.35,600.0,20.6401,20.6401,20.6401,20.6401,600.0
2010-12-29 11:35:00,21.35,21.36,21.35,21.35,5700.0,20.6401,20.6497,20.6401,20.6401,5700.0
2010-12-29 11:40:00,21.36,21.36,21.34,21.34,3300.0,20.6497,20.6497,20.6304,20.6304,3300.0
2010-12-29 11:45:00,21.34,21.34,21.33,21.33,8400.0,20.6304,20.6304,20.6207,20.6207,8400.0
2010-12-29 11:50:00,21.33,21.35,21.33,21.35,600.0,20.6207,20.6401,20.6207,20.6401,600.0
2010-12-29 11:55:00,21.33,21.33,21.33,21.33,1800.0,20.6207,20.6207,20.6207,20.6207,1800.0
2010-12-29 12:00:00,21.35,21.35,21.35,21.35,300.0,20.6401,20.6401,20.6401,20.6401,300.0
2010-12-29 12:05:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2010-12-29 12:10:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2010-12-29 12:15:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2010-12-29 12:20:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2010-12-29 12:25:00,21.33,21.33,21.33,21.33,900.0,20.6207,20.6207,20.6207,20.6207,900.0
2010-12-29 12:30:00,21.32,21.32,21.32,21.32,300.0,20.6111,20.6111,20.6111,20.6111,300.0
2010-12-29 12:35:00,21.32,21.32,21.32,21.32,3900.0,20.6111,20.6111,20.6111,20.6111,3900.0
2010-12-29 12:40:00,21.32,21.32,21.32,21.32,600.0,20.6111,20.6111,20.6111,20.6111,600.0
2010-12-29 12:45:00,21.32,21.32,21.32,21.32,0.0,20.6111,20.6111,20.6111,20.6111,0.0
2010-12-29 12:50:00,21.32,21.32,21.32,21.32,0.0,20.6111,20.6111,20.6111,20.6111,0.0
2010-12-29 12:55:00,21.32,21.32,21.32,21.32,0.0,20.6111,20.6111,20.6111,20.6111,0.0
2010-12-29 13:00:00,21.32,21.32,21.32,21.32,0.0,20.6111,20.6111,20.6111,20.6111,0.0
2010-12-29 13:05:00,21.32,21.32,21.32,21.32,7800.0,20.6111,20.6111,20.6111,20.6111,7800.0
2010-12-29 13:10:00,21.32,21.32,21.32,21.32,0.0,20.6111,20.6111,20.6111,20.6111,0.0
2010-12-29 13:15:00,21.32,21.32,21.32,21.32,300.0,20.6111,20.6111,20.6111,20.6111,300.0
2010-12-29 13:20:00,21.32,21.32,21.32,21.32,0.0,20.6111,20.6111,20.6111,20.6111,0.0
2010-12-29 13:25:00,21.32,21.32,21.32,21.32,1800.0,20.6111,20.6111,20.6111,20.6111,1800.0
2010-12-29 13:30:00,21.32,21.32,21.32,21.32,0.0,20.6111,20.6111,20.6111,20.6111,0.0
2010-12-29 13:35:00,21.32,21.32,21.32,21.32,0.0,20.6111,20.6111,20.6111,20.6111,0.0
2010-12-29 13:40:00,21.32,21.32,21.32,21.32,0.0,20.6111,20.6111,20.6111,20.6111,0.0
2010-12-29 13:45:00,21.32,21.33,21.32,21.33,900.0,20.6111,20.6207,20.6111,20.6207,900.0
2010-12-29 13:50:00,21.33,21.33,21.33,21.33,0.0,20.6207,20.6207,20.6207,20.6207,0.0
2010-12-29 13:55:00,21.33,21.33,21.33,21.33,0.0,20.6207,20.6207,20.6207,20.6207,0.0
2010-12-29 14:00:00,21.34,21.34,21.34,21.34,300.0,20.6304,20.6304,20.6304,20.6304,300.0
2010-12-29 14:05:00,21.34,21.34,21.34,21.34,0.0,20.6304,20.6304,20.6304,20.6304,0.0
2010-12-29 14:10:00,21.34,21.34,21.34,21.34,0.0,20.6304,20.6304,20.6304,20.6304,0.0
2010-12-29 14:15:00,21.32,21.32,21.32,21.32,300.0,20.6111,20.6111,20.6111,20.6111,300.0
2010-12-29 14:20:00,21.32,21.32,21.32,21.32,0.0,20.6111,20.6111,20.6111,20.6111,0.0
2010-12-29 14:25:00,21.32,21.32,21.31,21.31,89400.0,20.6111,20.6111,20.6014,20.6014,89400.0
2010-12-29 14:30:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2010-12-29 14:35:00,21.31,21.31,21.31,21.31,300.0,20.6014,20.6014,20.6014,20.6014,300.0
2010-12-29 14:40:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2010-12-29 14:45:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2010-12-29 14:50:00,21.31,21.31,21.31,21.31,600.0,20.6014,20.6014,20.6014,20.6014,600.0
2010-12-29 14:55:00,21.31,21.31,21.31,21.31,600.0,20.6014,20.6014,20.6014,20.6014,600.0
2010-12-29 15:00:00,21.31,21.31,21.31,21.31,300.0,20.6014,20.6014,20.6014,20.6014,300.0
2010-12-29 15:05:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2010-12-29 15:10:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2010-12-29 15:15:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2010-12-29 15:20:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2010-12-29 15:25:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2010-12-29 15:30:00,21.3,21.3,21.3,21.3,300.0,20.5917,20.5917,20.5917,20.5917,300.0
2010-12-29 15:35:00,21.3,21.3,21.3,21.3,0.0,20.5917,20.5917,20.5917,20.5917,0.0
2010-12-29 15:40:00,21.32,21.32,21.32,21.32,300.0,20.6111,20.6111,20.6111,20.6111,300.0
2010-12-29 15:45:00,21.31,21.31,21.31,21.31,300.0,20.6014,20.6014,20.6014,20.6014,300.0
2010-12-29 15:50:00,21.31,21.31,21.3,21.3,2100.0,20.6014,20.6014,20.5917,20.5917,2100.0
2010-12-29 15:55:00,21.31,21.31,21.28,21.28,6900.0,20.6014,20.6014,20.5724,20.5724,6900.0
2010-12-30 09:30:00,21.29,21.29,21.25,21.25,900.0,20.5821,20.5821,20.5434,20.5434,900.0
2010-12-30 09:35:00,21.27,21.29,21.27,21.28,1500.0,20.5627,20.5821,20.5627,20.5724,1500.0
2010-12-30 09:40:00,21.27,21.3,21.27,21.3,900.0,20.5627,20.5917,20.5627,20.5917,900.0
2010-12-30 09:45:00,21.3,21.3,21.3,21.3,300.0,20.5917,20.5917,20.5917,20.5917,300.0
2010-12-30 09:50:00,21.29,21.29,21.29,21.29,600.0,20.5821,20.5821,20.5821,20.5821,600.0
2010-12-30 09:55:00,21.28,21.28,21.28,21.28,900.0,20.5724,20.5724,20.5724,20.5724,900.0
2010-12-30 10:00:00,21.28,21.28,21.28,21.28,0.0,20.5724,20.5724,20.5724,20.5724,0.0
2010-12-30 10:05:00,21.28,21.28,21.28,21.28,0.0,20.5724,20.5724,20.5724,20.5724,0.0
2010-12-30 10:10:00,21.28,21.28,21.28,21.28,300.0,20.5724,20.5724,20.5724,20.5724,300.0
2010-12-30 10:15:00,21.24,21.24,21.24,21.24,300.0,20.5337,20.5337,20.5337,20.5337,300.0
2010-12-30 10:20:00,21.24,21.24,21.24,21.24,0.0,20.5337,20.5337,20.5337,20.5337,0.0
2010-12-30 10:25:00,21.26,21.26,21.26,21.26,600.0,20.5531,20.5531,20.5531,20.5531,600.0
2010-12-30 10:30:00,21.24,21.24,21.24,21.24,1500.0,20.5337,20.5337,20.5337,20.5337,1500.0
2010-12-30 10:35:00,21.24,21.24,21.24,21.24,300.0,20.5337,20.5337,20.5337,20.5337,300.0
2010-12-30 10:40:00,21.24,21.24,21.24,21.24,300.0,20.5337,20.5337,20.5337,20.5337,300.0
2010-12-30 10:45:00,21.24,21.24,21.24,21.24,300.0,20.5337,20.5337,20.5337,20.5337,300.0
2010-12-30 10:50:00,21.24,21.24,21.24,21.24,0.0,20.5337,20.5337,20.5337,20.5337,0.0
2010-12-30 10:55:00,21.24,21.24,21.24,21.24,0.0,20.5337,20.5337,20.5337,20.5337,0.0
2010-12-30 11:00:00,21.24,21.24,21.24,21.24,0.0,20.5337,20.5337,20.5337,20.5337,0.0
2010-12-30 11:05:00,21.24,21.24,21.24,21.24,0.0,20.5337,20.5337,20.5337,20.5337,0.0
2010-12-30 11:10:00,21.24,21.24,21.24,21.24,0.0,20.5337,20.5337,20.5337,20.5337,0.0
2010-12-30 11:15:00,21.24,21.24,21.24,21.24,0.0,20.5337,20.5337,20.5337,20.5337,0.0
2010-12-30 11:20:00,21.24,21.24,21.24,21.24,0.0,20.5337,20.5337,20.5337,20.5337,0.0
2010-12-30 11:25:00,21.23,21.23,21.23,21.23,300.0,20.5241,20.5241,20.5241,20.5241,300.0
2010-12-30 11:30:00,21.21,21.21,21.21,21.21,300.0,20.5047,20.5047,20.5047,20.5047,300.0
2010-12-30 11:35:00,21.21,21.21,21.21,21.21,300.0,20.5047,20.5047,20.5047,20.5047,300.0
2010-12-30 11:40:00,21.21,21.21,21.21,21.21,900.0,20.5047,20.5047,20.5047,20.5047,900.0
2010-12-30 11:45:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2010-12-30 11:50:00,21.2,21.2,21.2,21.2,600.0,20.495,20.495,20.495,20.495,600.0
2010-12-30 11:55:00,21.2,21.2,21.2,21.2,0.0,20.495,20.495,20.495,20.495,0.0
2010-12-30 12:00:00,21.2,21.2,21.2,21.2,0.0,20.495,20.495,20.495,20.495,0.0
2010-12-30 12:05:00,21.2,21.2,21.2,21.2,0.0,20.495,20.495,20.495,20.495,0.0
2010-12-30 12:10:00,21.2,21.2,21.2,21.2,0.0,20.495,20.495,20.495,20.495,0.0
2010-12-30 12:15:00,21.18,21.18,21.18,21.18,300.0,20.4757,20.4757,20.4757,20.4757,300.0
2010-12-30 12:20:00,21.18,21.18,21.18,21.18,0.0,20.4757,20.4757,20.4757,20.4757,0.0
2010-12-30 12:25:00,21.18,21.18,21.18,21.18,2700.0,20.4757,20.4757,20.4757,20.4757,2700.0
2010-12-30 12:30:00,21.18,21.18,21.18,21.18,0.0,20.4757,20.4757,20.4757,20.4757,0.0
2010-12-30 12:35:00,21.19,21.2,21.19,21.2,7800.0,20.4854,20.495,20.4854,20.495,7800.0
2010-12-30 12:40:00,21.19,21.19,21.19,21.19,2400.0,20.4854,20.4854,20.4854,20.4854,2400.0
2010-12-30 12:45:00,21.19,21.2,21.19,21.19,30600.0,20.4854,20.495,20.4854,20.4854,30600.0
2010-12-30 12:50:00,21.2,21.2,21.19,21.19,12900.0,20.495,20.495,20.4854,20.4854,12900.0
2010-12-30 12:55:00,21.19,21.19,21.19,21.19,34800.0,20.4854,20.4854,20.4854,20.4854,34800.0
2010-12-30 13:00:00,21.19,21.19,21.19,21.19,0.0,20.4854,20.4854,20.4854,20.4854,0.0
2010-12-30 13:05:00,21.19,21.19,21.19,21.19,0.0,20.4854,20.4854,20.4854,20.4854,0.0
2010-12-30 13:10:00,21.19,21.19,21.19,21.19,0.0,20.4854,20.4854,20.4854,20.4854,0.0
2010-12-30 13:15:00,21.19,21.19,21.19,21.19,600.0,20.4854,20.4854,20.4854,20.4854,600.0
2010-12-30 13:20:00,21.19,21.19,21.19,21.19,0.0,20.4854,20.4854,20.4854,20.4854,0.0
2010-12-30 13:25:00,21.19,21.19,21.19,21.19,0.0,20.4854,20.4854,20.4854,20.4854,0.0
2010-12-30 13:30:00,21.19,21.19,21.19,21.19,0.0,20.4854,20.4854,20.4854,20.4854,0.0
2010-12-30 13:35:00,21.19,21.19,21.19,21.19,0.0,20.4854,20.4854,20.4854,20.4854,0.0
2010-12-30 13:40:00,21.19,21.19,21.19,21.19,0.0,20.4854,20.4854,20.4854,20.4854,0.0
2010-12-30 13:45:00,21.19,21.19,21.19,21.19,0.0,20.4854,20.4854,20.4854,20.4854,0.0
2010-12-30 13:50:00,21.2,21.2,21.2,21.2,900.0,20.495,20.495,20.495,20.495,900.0
2010-12-30 13:55:00,21.2,21.2,21.2,21.2,300.0,20.495,20.495,20.495,20.495,300.0
2010-12-30 14:00:00,21.2,21.2,21.2,21.2,600.0,20.495,20.495,20.495,20.495,600.0
2010-12-30 14:05:00,21.2,21.2,21.2,21.2,0.0,20.495,20.495,20.495,20.495,0.0
2010-12-30 14:10:00,21.2,21.2,21.2,21.2,300.0,20.495,20.495,20.495,20.495,300.0
2010-12-30 14:15:00,21.21,21.21,21.21,21.21,2100.0,20.5047,20.5047,20.5047,20.5047,2100.0
2010-12-30 14:20:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2010-12-30 14:25:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2010-12-30 14:30:00,21.23,21.23,21.22,21.22,1800.0,20.5241,20.5241,20.5144,20.5144,1800.0
2010-12-30 14:35:00,21.22,21.22,21.22,21.22,1500.0,20.5144,20.5144,20.5144,20.5144,1500.0
2010-12-30 14:40:00,21.22,21.22,21.22,21.22,300.0,20.5144,20.5144,20.5144,20.5144,300.0
2010-12-30 14:45:00,21.22,21.22,21.22,21.22,0.0,20.5144,20.5144,20.5144,20.5144,0.0
2010-12-30 14:50:00,21.21,21.21,21.21,21.21,1200.0,20.5047,20.5047,20.5047,20.5047,1200.0
2010-12-30 14:55:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2010-12-30 15:00:00,21.21,21.21,21.21,21.21,900.0,20.5047,20.5047,20.5047,20.5047,900.0
2010-12-30 15:05:00,21.21,21.21,21.21,21.21,3300.0,20.5047,20.5047,20.5047,20.5047,3300.0
2010-12-30 15:10:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2010-12-30 15:15:00,21.22,21.22,21.22,21.22,300.0,20.5144,20.5144,20.5144,20.5144,300.0
2010-12-30 15:20:00,21.21,21.21,21.21,21.21,900.0,20.5047,20.5047,20.5047,20.5047,900.0
2010-12-30 15:25:00,21.21,21.21,21.21,21.21,300.0,20.5047,20.5047,20.5047,20.5047,300.0
2010-12-30 15:30:00,21.23,21.23,21.23,21.23,300.0,20.5241,20.5241,20.5241,20.5241,300.0
2010-12-30 15:35:00,21.23,21.23,21.23,21.23,0.0,20.5241,20.5241,20.5241,20.5241,0.0
2010-12-30 15:40:00,21.23,21.23,21.22,21.23,2400.0,20.5241,20.5241,20.5144,20.5241,2400.0
2010-12-30 15:45:00,21.21,21.21,21.21,21.21,2100.0,20.5047,20.5047,20.5047,20.5047,2100.0
2010-12-30 15:50:00,21.2,21.2,21.2,21.2,1200.0,20.495,20.495,20.495,20.495,1200.0
2010-12-30 15:55:00,21.2,21.2,21.19,21.2,17700.0,20.495,20.495,20.4854,20.495,17700.0
2010-12-31 09:30:00,21.17,21.18,21.09,21.18,5400.0,20.466,20.4757,20.3887,20.4757,5400.0
2010-12-31 09:35:00,21.17,21.17,21.15,21.15,900.0,20.466,20.466,20.4467,20.4467,900.0
2010-12-31 09:40:00,21.08,21.1,21.08,21.1,2400.0,20.379,20.3984,20.379,20.3984,2400.0
2010-12-31 09:45:00,21.1,21.11,21.1,21.11,1500.0,20.3984,20.408,20.3984,20.408,1500.0
2010-12-31 09:50:00,21.11,21.11,21.1,21.1,2100.0,20.408,20.408,20.3984,20.3984,2100.0
2010-12-31 09:55:00,21.09,21.09,21.09,21.09,2400.0,20.3887,20.3887,20.3887,20.3887,2400.0
2010-12-31 10:00:00,21.09,21.09,21.09,21.09,0.0,20.3887,20.3887,20.3887,20.3887,0.0
2010-12-31 10:05:00,21.08,21.08,21.08,21.08,300.0,20.379,20.379,20.379,20.379,300.0
2010-12-31 10:10:00,21.08,21.08,21.08,21.08,0.0,20.379,20.379,20.379,20.379,0.0
2010-12-31 10:15:00,21.08,21.08,21.08,21.08,0.0,20.379,20.379,20.379,20.379,0.0
2010-12-31 10:20:00,21.08,21.08,21.08,21.08,0.0,20.379,20.379,20.379,20.379,0.0
2010-12-31 10:25:00,21.08,21.08,21.08,21.08,0.0,20.379,20.379,20.379,20.379,0.0
2010-12-31 10:30:00,21.1,21.1,21.1,21.1,900.0,20.3984,20.3984,20.3984,20.3984,900.0
2010-12-31 10:35:00,21.09,21.09,21.09,21.09,300.0,20.3887,20.3887,20.3887,20.3887,300.0
2010-12-31 10:40:00,21.09,21.09,21.08,21.08,1200.0,20.3887,20.3887,20.379,20.379,1200.0
2010-12-31 10:45:00,21.09,21.09,21.09,21.09,300.0,20.3887,20.3887,20.3887,20.3887,300.0
2010-12-31 10:50:00,21.09,21.09,21.09,21.09,0.0,20.3887,20.3887,20.3887,20.3887,0.0
2010-12-31 10:55:00,21.09,21.1,21.09,21.09,1500.0,20.3887,20.3984,20.3887,20.3887,1500.0
2010-12-31 11:00:00,21.09,21.1,21.09,21.09,12000.0,20.3887,20.3984,20.3887,20.3887,12000.0
2010-12-31 11:05:00,21.1,21.1,21.09,21.09,6300.0,20.3984,20.3984,20.3887,20.3887,6300.0
2010-12-31 11:10:00,21.09,21.09,21.09,21.09,0.0,20.3887,20.3887,20.3887,20.3887,0.0
2010-12-31 11:15:00,21.09,21.09,21.09,21.09,0.0,20.3887,20.3887,20.3887,20.3887,0.0
2010-12-31 11:20:00,21.09,21.09,21.09,21.09,0.0,20.3887,20.3887,20.3887,20.3887,0.0
2010-12-31 11:25:00,21.09,21.09,21.09,21.09,300.0,20.3887,20.3887,20.3887,20.3887,300.0
2010-12-31 11:30:00,21.1,21.1,21.1,21.1,1500.0,20.3984,20.3984,20.3984,20.3984,1500.0
2010-12-31 11:35:00,21.1,21.1,21.1,21.1,0.0,20.3984,20.3984,20.3984,20.3984,0.0
2010-12-31 11:40:00,21.1,21.1,21.09,21.09,600.0,20.3984,20.3984,20.3887,20.3887,600.0
2010-12-31 11:45:00,21.09,21.09,21.09,21.09,0.0,20.3887,20.3887,20.3887,20.3887,0.0
2010-12-31 11:50:00,21.09,21.09,21.08,21.08,900.0,20.3887,20.3887,20.379,20.379,900.0
2010-12-31 11:55:00,21.08,21.08,21.08,21.08,300.0,20.379,20.379,20.379,20.379,300.0
2010-12-31 12:00:00,21.08,21.08,21.08,21.08,0.0,20.379,20.379,20.379,20.379,0.0
2010-12-31 12:05:00,21.08,21.08,21.08,21.08,0.0,20.379,20.379,20.379,20.379,0.0
2010-12-31 12:10:00,21.08,21.08,21.08,21.08,0.0,20.379,20.379,20.379,20.379,0.0
2010-12-31 12:15:00,21.08,21.08,21.08,21.08,300.0,20.379,20.379,20.379,20.379,300.0
2010-12-31 12:20:00,21.08,21.08,21.08,21.08,600.0,20.379,20.379,20.379,20.379,600.0
2010-12-31 12:25:00,21.08,21.08,21.08,21.08,0.0,20.379,20.379,20.379,20.379,0.0
2010-12-31 12:30:00,21.08,21.08,21.08,21.08,0.0,20.379,20.379,20.379,20.379,0.0
2010-12-31 12:35:00,21.08,21.08,21.08,21.08,600.0,20.379,20.379,20.379,20.379,600.0
2010-12-31 12:40:00,21.08,21.08,21.08,21.08,0.0,20.379,20.379,20.379,20.379,0.0
2010-12-31 12:45:00,21.08,21.08,21.08,21.08,0.0,20.379,20.379,20.379,20.379,0.0
2010-12-31 12:50:00,21.08,21.08,21.08,21.08,0.0,20.379,20.379,20.379,20.379,0.0
2010-12-31 12:55:00,21.08,21.08,21.08,21.08,0.0,20.379,20.379,20.379,20.379,0.0
2010-12-31 13:00:00,21.08,21.08,21.08,21.08,0.0,20.379,20.379,20.379,20.379,0.0
2010-12-31 13:05:00,21.07,21.07,21.07,21.07,900.0,20.3694,20.3694,20.3694,20.3694,900.0
2010-12-31 13:10:00,21.07,21.07,21.07,21.07,0.0,20.3694,20.3694,20.3694,20.3694,0.0
2010-12-31 13:15:00,21.07,21.07,21.07,21.07,600.0,20.3694,20.3694,20.3694,20.3694,600.0
2010-12-31 13:20:00,21.07,21.07,21.07,21.07,0.0,20.3694,20.3694,20.3694,20.3694,0.0
2010-12-31 13:25:00,21.08,21.08,21.08,21.08,300.0,20.379,20.379,20.379,20.379,300.0
2010-12-31 13:30:00,21.08,21.08,21.08,21.08,0.0,20.379,20.379,20.379,20.379,0.0
2010-12-31 13:35:00,21.08,21.08,21.08,21.08,600.0,20.379,20.379,20.379,20.379,600.0
2010-12-31 13:40:00,21.08,21.08,21.08,21.08,0.0,20.379,20.379,20.379,20.379,0.0
2010-12-31 13:45:00,21.06,21.06,21.06,21.06,600.0,20.3597,20.3597,20.3597,20.3597,600.0
2010-12-31 13:50:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2010-12-31 13:55:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2010-12-31 14:00:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2010-12-31 14:05:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2010-12-31 14:10:00,21.06,21.06,21.06,21.06,300.0,20.3597,20.3597,20.3597,20.3597,300.0
2010-12-31 14:15:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2010-12-31 14:20:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2010-12-31 14:25:00,21.05,21.05,21.05,21.05,300.0,20.35,20.35,20.35,20.35,300.0
2010-12-31 14:30:00,21.05,21.05,21.05,21.05,0.0,20.35,20.35,20.35,20.35,0.0
2010-12-31 14:35:00,21.05,21.05,21.05,21.05,0.0,20.35,20.35,20.35,20.35,0.0
2010-12-31 14:40:00,21.06,21.06,21.06,21.06,600.0,20.3597,20.3597,20.3597,20.3597,600.0
2010-12-31 14:45:00,21.06,21.06,21.06,21.06,1200.0,20.3597,20.3597,20.3597,20.3597,1200.0
2010-12-31 14:50:00,21.06,21.06,21.05,21.05,1500.0,20.3597,20.3597,20.35,20.35,1500.0
2010-12-31 14:55:00,21.05,21.05,21.04,21.05,1500.0,20.35,20.35,20.3404,20.35,1500.0
2010-12-31 15:00:00,21.04,21.05,21.04,21.05,1500.0,20.3404,20.35,20.3404,20.35,1500.0
2010-12-31 15:05:00,21.05,21.06,21.05,21.06,1500.0,20.35,20.3597,20.35,20.3597,1500.0
2010-12-31 15:10:00,21.06,21.06,21.05,21.05,1500.0,20.3597,20.3597,20.35,20.35,1500.0
2010-12-31 15:15:00,21.06,21.06,21.06,21.06,1800.0,20.3597,20.3597,20.3597,20.3597,1800.0
2010-12-31 15:20:00,21.06,21.07,21.06,21.06,4800.0,20.3597,20.3694,20.3597,20.3597,4800.0
2010-12-31 15:25:00,21.06,21.07,21.06,21.07,1200.0,20.3597,20.3694,20.3597,20.3694,1200.0
2010-12-31 15:30:00,21.07,21.07,21.07,21.07,300.0,20.3694,20.3694,20.3694,20.3694,300.0
2010-12-31 15:35:00,21.08,21.08,21.08,21.08,300.0,20.379,20.379,20.379,20.379,300.0
2010-12-31 15:40:00,21.08,21.09,21.08,21.09,900.0,20.379,20.3887,20.379,20.3887,900.0
2010-12-31 15:45:00,21.07,21.07,21.02,21.02,6900.0,20.3694,20.3694,20.321,20.321,6900.0
2010-12-31 15:50:00,21.02,21.03,21.01,21.03,4200.0,20.321,20.3307,20.3114,20.3307,4200.0
2010-12-31 15:55:00,21.03,21.04,21.02,21.03,14400.0,20.3307,20.3404,20.321,20.3307,14400.0
2011-01-03 09:30:00,21.18,21.24,21.18,21.24,46200.0,20.4757,20.5337,20.4757,20.5337,46200.0
2011-01-03 09:35:00,21.24,21.25,21.24,21.25,9300.0,20.5337,20.5434,20.5337,20.5434,9300.0
2011-01-03 09:40:00,21.24,21.24,21.23,21.24,26400.0,20.5337,20.5337,20.5241,20.5337,26400.0
2011-01-03 09:45:00,21.24,21.24,21.24,21.24,0.0,20.5337,20.5337,20.5337,20.5337,0.0
2011-01-03 09:50:00,21.3,21.3,21.29,21.29,6600.0,20.5917,20.5917,20.5821,20.5821,6600.0
2011-01-03 09:55:00,21.31,21.31,21.31,21.31,300.0,20.6014,20.6014,20.6014,20.6014,300.0
2011-01-03 10:00:00,21.33,21.33,21.33,21.33,300.0,20.6207,20.6207,20.6207,20.6207,300.0
2011-01-03 10:05:00,21.36,21.36,21.36,21.36,300.0,20.6497,20.6497,20.6497,20.6497,300.0
2011-01-03 10:10:00,21.36,21.36,21.35,21.36,8400.0,20.6497,20.6497,20.6401,20.6497,8400.0
2011-01-03 10:15:00,21.38,21.38,21.38,21.38,6000.0,20.6691,20.6691,20.6691,20.6691,6000.0
2011-01-03 10:20:00,21.41,21.42,21.41,21.42,1200.0,20.6981,20.7077,20.6981,20.7077,1200.0
2011-01-03 10:25:00,21.39,21.4,21.38,21.39,3300.0,20.6787,20.6884,20.6691,20.6787,3300.0
2011-01-03 10:30:00,21.38,21.38,21.38,21.38,300.0,20.6691,20.6691,20.6691,20.6691,300.0
2011-01-03 10:35:00,21.38,21.38,21.37,21.37,3300.0,20.6691,20.6691,20.6594,20.6594,3300.0
2011-01-03 10:40:00,21.37,21.37,21.37,21.37,0.0,20.6594,20.6594,20.6594,20.6594,0.0
2011-01-03 10:45:00,21.38,21.4,21.38,21.4,3000.0,20.6691,20.6884,20.6691,20.6884,3000.0
2011-01-03 10:50:00,21.4,21.4,21.4,21.4,0.0,20.6884,20.6884,20.6884,20.6884,0.0
2011-01-03 10:55:00,21.41,21.41,21.41,21.41,1500.0,20.6981,20.6981,20.6981,20.6981,1500.0
2011-01-03 11:00:00,21.41,21.41,21.41,21.41,300.0,20.6981,20.6981,20.6981,20.6981,300.0
2011-01-03 11:05:00,21.41,21.41,21.41,21.41,0.0,20.6981,20.6981,20.6981,20.6981,0.0
2011-01-03 11:10:00,21.36,21.37,21.36,21.37,1500.0,20.6497,20.6594,20.6497,20.6594,1500.0
2011-01-03 11:15:00,21.37,21.37,21.37,21.37,0.0,20.6594,20.6594,20.6594,20.6594,0.0
2011-01-03 11:20:00,21.39,21.39,21.39,21.39,300.0,20.6787,20.6787,20.6787,20.6787,300.0
2011-01-03 11:25:00,21.4,21.4,21.4,21.4,300.0,20.6884,20.6884,20.6884,20.6884,300.0
2011-01-03 11:30:00,21.4,21.4,21.4,21.4,0.0,20.6884,20.6884,20.6884,20.6884,0.0
2011-01-03 11:35:00,21.4,21.4,21.4,21.4,0.0,20.6884,20.6884,20.6884,20.6884,0.0
2011-01-03 11:40:00,21.41,21.41,21.41,21.41,300.0,20.6981,20.6981,20.6981,20.6981,300.0
2011-01-03 11:45:00,21.38,21.38,21.38,21.38,900.0,20.6691,20.6691,20.6691,20.6691,900.0
2011-01-03 11:50:00,21.4,21.4,21.4,21.4,300.0,20.6884,20.6884,20.6884,20.6884,300.0
2011-01-03 11:55:00,21.4,21.4,21.4,21.4,600.0,20.6884,20.6884,20.6884,20.6884,600.0
2011-01-03 12:00:00,21.4,21.4,21.4,21.4,0.0,20.6884,20.6884,20.6884,20.6884,0.0
2011-01-03 12:05:00,21.43,21.43,21.43,21.43,1200.0,20.7174,20.7174,20.7174,20.7174,1200.0
2011-01-03 12:10:00,21.42,21.42,21.42,21.42,300.0,20.7077,20.7077,20.7077,20.7077,300.0
2011-01-03 12:15:00,21.42,21.42,21.42,21.42,300.0,20.7077,20.7077,20.7077,20.7077,300.0
2011-01-03 12:20:00,21.41,21.41,21.41,21.41,300.0,20.6981,20.6981,20.6981,20.6981,300.0
2011-01-03 12:25:00,21.4,21.4,21.4,21.4,600.0,20.6884,20.6884,20.6884,20.6884,600.0
2011-01-03 12:30:00,21.4,21.4,21.4,21.4,0.0,20.6884,20.6884,20.6884,20.6884,0.0
2011-01-03 12:35:00,21.39,21.39,21.39,21.39,1800.0,20.6787,20.6787,20.6787,20.6787,1800.0
2011-01-03 12:40:00,21.4,21.4,21.4,21.4,300.0,20.6884,20.6884,20.6884,20.6884,300.0
2011-01-03 12:45:00,21.4,21.4,21.4,21.4,0.0,20.6884,20.6884,20.6884,20.6884,0.0
2011-01-03 12:50:00,21.4,21.4,21.4,21.4,600.0,20.6884,20.6884,20.6884,20.6884,600.0
2011-01-03 12:55:00,21.38,21.38,21.37,21.37,600.0,20.6691,20.6691,20.6594,20.6594,600.0
2011-01-03 13:00:00,21.38,21.38,21.38,21.38,300.0,20.6691,20.6691,20.6691,20.6691,300.0
2011-01-03 13:05:00,21.38,21.38,21.38,21.38,0.0,20.6691,20.6691,20.6691,20.6691,0.0
2011-01-03 13:10:00,21.38,21.38,21.38,21.38,300.0,20.6691,20.6691,20.6691,20.6691,300.0
2011-01-03 13:15:00,21.38,21.38,21.38,21.38,300.0,20.6691,20.6691,20.6691,20.6691,300.0
2011-01-03 13:20:00,21.38,21.38,21.37,21.37,600.0,20.6691,20.6691,20.6594,20.6594,600.0
2011-01-03 13:25:00,21.35,21.35,21.35,21.35,300.0,20.6401,20.6401,20.6401,20.6401,300.0
2011-01-03 13:30:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2011-01-03 13:35:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2011-01-03 13:40:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2011-01-03 13:45:00,21.36,21.36,21.36,21.36,300.0,20.6497,20.6497,20.6497,20.6497,300.0
2011-01-03 13:50:00,21.36,21.36,21.36,21.36,0.0,20.6497,20.6497,20.6497,20.6497,0.0
2011-01-03 13:55:00,21.36,21.36,21.36,21.36,0.0,20.6497,20.6497,20.6497,20.6497,0.0
2011-01-03 14:00:00,21.36,21.36,21.36,21.36,0.0,20.6497,20.6497,20.6497,20.6497,0.0
2011-01-03 14:05:00,21.36,21.36,21.35,21.35,1200.0,20.6497,20.6497,20.6401,20.6401,1200.0
2011-01-03 14:10:00,21.34,21.34,21.34,21.34,900.0,20.6304,20.6304,20.6304,20.6304,900.0
2011-01-03 14:15:00,21.34,21.34,21.34,21.34,0.0,20.6304,20.6304,20.6304,20.6304,0.0
2011-01-03 14:20:00,21.33,21.33,21.33,21.33,300.0,20.6207,20.6207,20.6207,20.6207,300.0
2011-01-03 14:25:00,21.32,21.32,21.32,21.32,3300.0,20.6111,20.6111,20.6111,20.6111,3300.0
2011-01-03 14:30:00,21.3,21.3,21.3,21.3,300.0,20.5917,20.5917,20.5917,20.5917,300.0
2011-01-03 14:35:00,21.29,21.3,21.29,21.3,600.0,20.5821,20.5917,20.5821,20.5917,600.0
2011-01-03 14:40:00,21.3,21.3,21.3,21.3,0.0,20.5917,20.5917,20.5917,20.5917,0.0
2011-01-03 14:45:00,21.32,21.32,21.3,21.3,36600.0,20.6111,20.6111,20.5917,20.5917,36600.0
2011-01-03 14:50:00,21.32,21.32,21.32,21.32,300.0,20.6111,20.6111,20.6111,20.6111,300.0
2011-01-03 14:55:00,21.32,21.32,21.32,21.32,0.0,20.6111,20.6111,20.6111,20.6111,0.0
2011-01-03 15:00:00,21.32,21.32,21.32,21.32,0.0,20.6111,20.6111,20.6111,20.6111,0.0
2011-01-03 15:05:00,21.33,21.33,21.31,21.31,600.0,20.6207,20.6207,20.6014,20.6014,600.0
2011-01-03 15:10:00,21.32,21.32,21.32,21.32,900.0,20.6111,20.6111,20.6111,20.6111,900.0
2011-01-03 15:15:00,21.31,21.31,21.31,21.31,300.0,20.6014,20.6014,20.6014,20.6014,300.0
2011-01-03 15:20:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2011-01-03 15:25:00,21.32,21.32,21.32,21.32,300.0,20.6111,20.6111,20.6111,20.6111,300.0
2011-01-03 15:30:00,21.32,21.32,21.32,21.32,0.0,20.6111,20.6111,20.6111,20.6111,0.0
2011-01-03 15:35:00,21.33,21.33,21.33,21.33,600.0,20.6207,20.6207,20.6207,20.6207,600.0
2011-01-03 15:40:00,21.33,21.34,21.32,21.32,900.0,20.6207,20.6304,20.6111,20.6111,900.0
2011-01-03 15:45:00,21.33,21.33,21.33,21.33,300.0,20.6207,20.6207,20.6207,20.6207,300.0
2011-01-03 15:50:00,21.34,21.35,21.33,21.33,7800.0,20.6304,20.6401,20.6207,20.6207,7800.0
2011-01-03 15:55:00,21.32,21.32,21.3,21.31,9300.0,20.6111,20.6111,20.5917,20.6014,9300.0
2011-01-04 09:30:00,21.31,21.31,21.31,21.31,1500.0,20.6014,20.6014,20.6014,20.6014,1500.0
2011-01-04 09:35:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2011-01-04 09:40:00,21.24,21.24,21.23,21.23,3300.0,20.5337,20.5337,20.5241,20.5241,3300.0
2011-01-04 09:45:00,21.22,21.22,21.2,21.2,1800.0,20.5144,20.5144,20.495,20.495,1800.0
2011-01-04 09:50:00,21.22,21.22,21.22,21.22,600.0,20.5144,20.5144,20.5144,20.5144,600.0
2011-01-04 09:55:00,21.23,21.24,21.23,21.24,2700.0,20.5241,20.5337,20.5241,20.5337,2700.0
2011-01-04 10:00:00,21.25,21.25,21.24,21.24,1500.0,20.5434,20.5434,20.5337,20.5337,1500.0
2011-01-04 10:05:00,21.27,21.27,21.26,21.26,1200.0,20.5627,20.5627,20.5531,20.5531,1200.0
2011-01-04 10:10:00,21.26,21.26,21.26,21.26,0.0,20.5531,20.5531,20.5531,20.5531,0.0
2011-01-04 10:15:00,21.26,21.26,21.26,21.26,0.0,20.5531,20.5531,20.5531,20.5531,0.0
2011-01-04 10:20:00,21.28,21.28,21.27,21.27,1500.0,20.5724,20.5724,20.5627,20.5627,1500.0
2011-01-04 10:25:00,21.26,21.26,21.26,21.26,900.0,20.5531,20.5531,20.5531,20.5531,900.0
2011-01-04 10:30:00,21.26,21.26,21.26,21.26,0.0,20.5531,20.5531,20.5531,20.5531,0.0
2011-01-04 10:35:00,21.26,21.26,21.26,21.26,0.0,20.5531,20.5531,20.5531,20.5531,0.0
2011-01-04 10:40:00,21.26,21.26,21.26,21.26,0.0,20.5531,20.5531,20.5531,20.5531,0.0
2011-01-04 10:45:00,21.25,21.25,21.23,21.23,3000.0,20.5434,20.5434,20.5241,20.5241,3000.0
2011-01-04 10:50:00,21.23,21.23,21.23,21.23,0.0,20.5241,20.5241,20.5241,20.5241,0.0
2011-01-04 10:55:00,21.23,21.23,21.23,21.23,0.0,20.5241,20.5241,20.5241,20.5241,0.0
2011-01-04 11:00:00,21.22,21.22,21.22,21.22,300.0,20.5144,20.5144,20.5144,20.5144,300.0
2011-01-04 11:05:00,21.2,21.2,21.17,21.17,2400.0,20.495,20.495,20.466,20.466,2400.0
2011-01-04 11:10:00,21.17,21.17,21.16,21.16,1800.0,20.466,20.466,20.4564,20.4564,1800.0
2011-01-04 11:15:00,21.16,21.16,21.16,21.16,0.0,20.4564,20.4564,20.4564,20.4564,0.0
2011-01-04 11:20:00,21.18,21.18,21.18,21.18,2400.0,20.4757,20.4757,20.4757,20.4757,2400.0
2011-01-04 11:25:00,21.15,21.15,21.15,21.15,900.0,20.4467,20.4467,20.4467,20.4467,900.0
2011-01-04 11:30:00,21.14,21.14,21.14,21.14,1500.0,20.437,20.437,20.437,20.437,1500.0
2011-01-04 11:35:00,21.16,21.16,21.16,21.16,300.0,20.4564,20.4564,20.4564,20.4564,300.0
2011-01-04 11:40:00,21.18,21.18,21.18,21.18,900.0,20.4757,20.4757,20.4757,20.4757,900.0
2011-01-04 11:45:00,21.18,21.19,21.17,21.17,1200.0,20.4757,20.4854,20.466,20.466,1200.0
2011-01-04 11:50:00,21.17,21.17,21.17,21.17,0.0,20.466,20.466,20.466,20.466,0.0
2011-01-04 11:55:00,21.15,21.15,21.14,21.14,1200.0,20.4467,20.4467,20.437,20.437,1200.0
2011-01-04 12:00:00,21.14,21.14,21.14,21.14,300.0,20.437,20.437,20.437,20.437,300.0
2011-01-04 12:05:00,21.13,21.13,21.06,21.06,6300.0,20.4274,20.4274,20.3597,20.3597,6300.0
2011-01-04 12:10:00,21.07,21.08,21.07,21.08,2700.0,20.3694,20.379,20.3694,20.379,2700.0
2011-01-04 12:15:00,21.09,21.09,21.09,21.09,2400.0,20.3887,20.3887,20.3887,20.3887,2400.0
2011-01-04 12:20:00,21.1,21.1,21.1,21.1,300.0,20.3984,20.3984,20.3984,20.3984,300.0
2011-01-04 12:25:00,21.08,21.08,21.07,21.07,600.0,20.379,20.379,20.3694,20.3694,600.0
2011-01-04 12:30:00,21.07,21.07,21.07,21.07,0.0,20.3694,20.3694,20.3694,20.3694,0.0
2011-01-04 12:35:00,21.07,21.07,21.07,21.07,0.0,20.3694,20.3694,20.3694,20.3694,0.0
2011-01-04 12:40:00,21.07,21.08,21.05,21.06,4200.0,20.3694,20.379,20.35,20.3597,4200.0
2011-01-04 12:45:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2011-01-04 12:50:00,21.06,21.08,21.06,21.08,900.0,20.3597,20.379,20.3597,20.379,900.0
2011-01-04 12:55:00,21.11,21.11,21.11,21.11,300.0,20.408,20.408,20.408,20.408,300.0
2011-01-04 13:00:00,21.11,21.11,21.11,21.11,1500.0,20.408,20.408,20.408,20.408,1500.0
2011-01-04 13:05:00,21.11,21.11,21.11,21.11,0.0,20.408,20.408,20.408,20.408,0.0
2011-01-04 13:10:00,21.11,21.11,21.11,21.11,0.0,20.408,20.408,20.408,20.408,0.0
2011-01-04 13:15:00,21.11,21.11,21.11,21.11,0.0,20.408,20.408,20.408,20.408,0.0
2011-01-04 13:20:00,21.13,21.15,21.13,21.15,3600.0,20.4274,20.4467,20.4274,20.4467,3600.0
2011-01-04 13:25:00,21.14,21.14,21.14,21.14,300.0,20.437,20.437,20.437,20.437,300.0
2011-01-04 13:30:00,21.14,21.14,21.14,21.14,0.0,20.437,20.437,20.437,20.437,0.0
2011-01-04 13:35:00,21.14,21.14,21.14,21.14,0.0,20.437,20.437,20.437,20.437,0.0
2011-01-04 13:40:00,21.14,21.14,21.14,21.14,0.0,20.437,20.437,20.437,20.437,0.0
2011-01-04 13:45:00,21.14,21.14,21.14,21.14,0.0,20.437,20.437,20.437,20.437,0.0
2011-01-04 13:50:00,21.14,21.14,21.14,21.14,0.0,20.437,20.437,20.437,20.437,0.0
2011-01-04 13:55:00,21.15,21.15,21.15,21.15,900.0,20.4467,20.4467,20.4467,20.4467,900.0
2011-01-04 14:00:00,21.15,21.15,21.15,21.15,0.0,20.4467,20.4467,20.4467,20.4467,0.0
2011-01-04 14:05:00,21.2,21.21,21.2,21.21,600.0,20.495,20.5047,20.495,20.5047,600.0
2011-01-04 14:10:00,21.21,21.21,21.21,21.21,300.0,20.5047,20.5047,20.5047,20.5047,300.0
2011-01-04 14:15:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-01-04 14:20:00,21.23,21.23,21.22,21.22,9600.0,20.5241,20.5241,20.5144,20.5144,9600.0
2011-01-04 14:25:00,21.22,21.22,21.22,21.22,0.0,20.5144,20.5144,20.5144,20.5144,0.0
2011-01-04 14:30:00,21.22,21.22,21.22,21.22,0.0,20.5144,20.5144,20.5144,20.5144,0.0
2011-01-04 14:35:00,21.22,21.22,21.22,21.22,0.0,20.5144,20.5144,20.5144,20.5144,0.0
2011-01-04 14:40:00,21.22,21.22,21.22,21.22,0.0,20.5144,20.5144,20.5144,20.5144,0.0
2011-01-04 14:45:00,21.2,21.2,21.2,21.2,300.0,20.495,20.495,20.495,20.495,300.0
2011-01-04 14:50:00,21.2,21.2,21.2,21.2,0.0,20.495,20.495,20.495,20.495,0.0
2011-01-04 14:55:00,21.2,21.2,21.2,21.2,0.0,20.495,20.495,20.495,20.495,0.0
2011-01-04 15:00:00,21.17,21.18,21.17,21.18,43200.0,20.466,20.4757,20.466,20.4757,43200.0
2011-01-04 15:05:00,21.15,21.15,21.15,21.15,600.0,20.4467,20.4467,20.4467,20.4467,600.0
2011-01-04 15:10:00,21.15,21.15,21.15,21.15,0.0,20.4467,20.4467,20.4467,20.4467,0.0
2011-01-04 15:15:00,21.14,21.14,21.14,21.14,1500.0,20.437,20.437,20.437,20.437,1500.0
2011-01-04 15:20:00,21.15,21.15,21.15,21.15,1500.0,20.4467,20.4467,20.4467,20.4467,1500.0
2011-01-04 15:25:00,21.18,21.18,21.17,21.17,1500.0,20.4757,20.4757,20.466,20.466,1500.0
2011-01-04 15:30:00,21.17,21.17,21.17,21.17,0.0,20.466,20.466,20.466,20.466,0.0
2011-01-04 15:35:00,21.14,21.14,21.14,21.14,300.0,20.437,20.437,20.437,20.437,300.0
2011-01-04 15:40:00,21.14,21.14,21.14,21.14,900.0,20.437,20.437,20.437,20.437,900.0
2011-01-04 15:45:00,21.14,21.14,21.13,21.13,7500.0,20.437,20.437,20.4274,20.4274,7500.0
2011-01-04 15:50:00,21.13,21.13,21.13,21.13,300.0,20.4274,20.4274,20.4274,20.4274,300.0
2011-01-04 15:55:00,21.13,21.14,21.13,21.14,2100.0,20.4274,20.437,20.4274,20.437,2100.0
2011-01-05 09:30:00,21.0,21.16,21.0,21.16,43500.0,20.3017,20.4564,20.3017,20.4564,43500.0
2011-01-05 09:35:00,21.18,21.19,21.18,21.19,15300.0,20.4757,20.4854,20.4757,20.4854,15300.0
2011-01-05 09:40:00,21.17,21.2,21.17,21.18,4500.0,20.466,20.495,20.466,20.4757,4500.0
2011-01-05 09:45:00,21.18,21.18,21.18,21.18,0.0,20.4757,20.4757,20.4757,20.4757,0.0
2011-01-05 09:50:00,21.15,21.17,21.15,21.17,19200.0,20.4467,20.466,20.4467,20.466,19200.0
2011-01-05 09:55:00,21.19,21.19,21.19,21.19,900.0,20.4854,20.4854,20.4854,20.4854,900.0
2011-01-05 10:00:00,21.2,21.23,21.2,21.23,3300.0,20.495,20.5241,20.495,20.5241,3300.0
2011-01-05 10:05:00,21.23,21.26,21.23,21.26,1500.0,20.5241,20.5531,20.5241,20.5531,1500.0
2011-01-05 10:10:00,21.27,21.27,21.27,21.27,600.0,20.5627,20.5627,20.5627,20.5627,600.0
2011-01-05 10:15:00,21.29,21.29,21.27,21.27,5400.0,20.5821,20.5821,20.5627,20.5627,5400.0
2011-01-05 10:20:00,21.29,21.29,21.28,21.28,600.0,20.5821,20.5821,20.5724,20.5724,600.0
2011-01-05 10:25:00,21.28,21.28,21.28,21.28,300.0,20.5724,20.5724,20.5724,20.5724,300.0
2011-01-05 10:30:00,21.26,21.26,21.26,21.26,600.0,20.5531,20.5531,20.5531,20.5531,600.0
2011-01-05 10:35:00,21.26,21.26,21.26,21.26,0.0,20.5531,20.5531,20.5531,20.5531,0.0
2011-01-05 10:40:00,21.32,21.32,21.32,21.32,300.0,20.6111,20.6111,20.6111,20.6111,300.0
2011-01-05 10:45:00,21.32,21.32,21.32,21.32,0.0,20.6111,20.6111,20.6111,20.6111,0.0
2011-01-05 10:50:00,21.32,21.32,21.32,21.32,0.0,20.6111,20.6111,20.6111,20.6111,0.0
2011-01-05 10:55:00,21.32,21.32,21.32,21.32,300.0,20.6111,20.6111,20.6111,20.6111,300.0
2011-01-05 11:00:00,21.32,21.32,21.32,21.32,300.0,20.6111,20.6111,20.6111,20.6111,300.0
2011-01-05 11:05:00,21.32,21.32,21.32,21.32,0.0,20.6111,20.6111,20.6111,20.6111,0.0
2011-01-05 11:10:00,21.32,21.32,21.32,21.32,0.0,20.6111,20.6111,20.6111,20.6111,0.0
2011-01-05 11:15:00,21.32,21.32,21.32,21.32,0.0,20.6111,20.6111,20.6111,20.6111,0.0
2011-01-05 11:20:00,21.33,21.33,21.33,21.33,4800.0,20.6207,20.6207,20.6207,20.6207,4800.0
2011-01-05 11:25:00,21.36,21.36,21.36,21.36,600.0,20.6497,20.6497,20.6497,20.6497,600.0
2011-01-05 11:30:00,21.36,21.36,21.36,21.36,0.0,20.6497,20.6497,20.6497,20.6497,0.0
2011-01-05 11:35:00,21.36,21.36,21.36,21.36,0.0,20.6497,20.6497,20.6497,20.6497,0.0
2011-01-05 11:40:00,21.35,21.35,21.35,21.35,900.0,20.6401,20.6401,20.6401,20.6401,900.0
2011-01-05 11:45:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2011-01-05 11:50:00,21.33,21.33,21.33,21.33,300.0,20.6207,20.6207,20.6207,20.6207,300.0
2011-01-05 11:55:00,21.33,21.33,21.33,21.33,0.0,20.6207,20.6207,20.6207,20.6207,0.0
2011-01-05 12:00:00,21.33,21.33,21.33,21.33,1200.0,20.6207,20.6207,20.6207,20.6207,1200.0
2011-01-05 12:05:00,21.33,21.33,21.33,21.33,0.0,20.6207,20.6207,20.6207,20.6207,0.0
2011-01-05 12:10:00,21.33,21.33,21.33,21.33,0.0,20.6207,20.6207,20.6207,20.6207,0.0
2011-01-05 12:15:00,21.33,21.33,21.33,21.33,0.0,20.6207,20.6207,20.6207,20.6207,0.0
2011-01-05 12:20:00,21.33,21.33,21.32,21.32,3600.0,20.6207,20.6207,20.6111,20.6111,3600.0
2011-01-05 12:25:00,21.35,21.35,21.35,21.35,300.0,20.6401,20.6401,20.6401,20.6401,300.0
2011-01-05 12:30:00,21.36,21.36,21.36,21.36,900.0,20.6497,20.6497,20.6497,20.6497,900.0
2011-01-05 12:35:00,21.36,21.36,21.36,21.36,0.0,20.6497,20.6497,20.6497,20.6497,0.0
2011-01-05 12:40:00,21.36,21.36,21.36,21.36,0.0,20.6497,20.6497,20.6497,20.6497,0.0
2011-01-05 12:45:00,21.35,21.35,21.35,21.35,300.0,20.6401,20.6401,20.6401,20.6401,300.0
2011-01-05 12:50:00,21.32,21.34,21.32,21.34,1800.0,20.6111,20.6304,20.6111,20.6304,1800.0
2011-01-05 12:55:00,21.34,21.34,21.34,21.34,0.0,20.6304,20.6304,20.6304,20.6304,0.0
2011-01-05 13:00:00,21.34,21.34,21.34,21.34,0.0,20.6304,20.6304,20.6304,20.6304,0.0
2011-01-05 13:05:00,21.31,21.31,21.31,21.31,300.0,20.6014,20.6014,20.6014,20.6014,300.0
2011-01-05 13:10:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2011-01-05 13:15:00,21.28,21.28,21.28,21.28,300.0,20.5724,20.5724,20.5724,20.5724,300.0
2011-01-05 13:20:00,21.28,21.28,21.28,21.28,0.0,20.5724,20.5724,20.5724,20.5724,0.0
2011-01-05 13:25:00,21.28,21.28,21.28,21.28,0.0,20.5724,20.5724,20.5724,20.5724,0.0
2011-01-05 13:30:00,21.29,21.29,21.29,21.29,300.0,20.5821,20.5821,20.5821,20.5821,300.0
2011-01-05 13:35:00,21.29,21.29,21.29,21.29,0.0,20.5821,20.5821,20.5821,20.5821,0.0
2011-01-05 13:40:00,21.29,21.29,21.29,21.29,0.0,20.5821,20.5821,20.5821,20.5821,0.0
2011-01-05 13:45:00,21.29,21.29,21.29,21.29,0.0,20.5821,20.5821,20.5821,20.5821,0.0
2011-01-05 13:50:00,21.32,21.32,21.32,21.32,7200.0,20.6111,20.6111,20.6111,20.6111,7200.0
2011-01-05 13:55:00,21.32,21.32,21.32,21.32,0.0,20.6111,20.6111,20.6111,20.6111,0.0
2011-01-05 14:00:00,21.31,21.31,21.31,21.31,1800.0,20.6014,20.6014,20.6014,20.6014,1800.0
2011-01-05 14:05:00,21.31,21.31,21.31,21.31,1200.0,20.6014,20.6014,20.6014,20.6014,1200.0
2011-01-05 14:10:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2011-01-05 14:15:00,21.3,21.3,21.3,21.3,1800.0,20.5917,20.5917,20.5917,20.5917,1800.0
2011-01-05 14:20:00,21.3,21.3,21.3,21.3,0.0,20.5917,20.5917,20.5917,20.5917,0.0
2011-01-05 14:25:00,21.3,21.3,21.3,21.3,0.0,20.5917,20.5917,20.5917,20.5917,0.0
2011-01-05 14:30:00,21.3,21.3,21.3,21.3,600.0,20.5917,20.5917,20.5917,20.5917,600.0
2011-01-05 14:35:00,21.31,21.31,21.31,21.31,900.0,20.6014,20.6014,20.6014,20.6014,900.0
2011-01-05 14:40:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2011-01-05 14:45:00,21.31,21.31,21.31,21.31,300.0,20.6014,20.6014,20.6014,20.6014,300.0
2011-01-05 14:50:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2011-01-05 14:55:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2011-01-05 15:00:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2011-01-05 15:05:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2011-01-05 15:10:00,21.38,21.38,21.38,21.38,54600.0,20.6691,20.6691,20.6691,20.6691,54600.0
2011-01-05 15:15:00,21.38,21.38,21.38,21.38,0.0,20.6691,20.6691,20.6691,20.6691,0.0
2011-01-05 15:20:00,21.38,21.38,21.38,21.38,0.0,20.6691,20.6691,20.6691,20.6691,0.0
2011-01-05 15:25:00,21.38,21.38,21.38,21.38,0.0,20.6691,20.6691,20.6691,20.6691,0.0
2011-01-05 15:30:00,21.38,21.38,21.38,21.38,0.0,20.6691,20.6691,20.6691,20.6691,0.0
2011-01-05 15:35:00,21.35,21.35,21.35,21.35,300.0,20.6401,20.6401,20.6401,20.6401,300.0
2011-01-05 15:40:00,21.36,21.36,21.33,21.33,2400.0,20.6497,20.6497,20.6207,20.6207,2400.0
2011-01-05 15:45:00,21.35,21.35,21.35,21.35,15600.0,20.6401,20.6401,20.6401,20.6401,15600.0
2011-01-05 15:50:00,21.35,21.35,21.35,21.35,900.0,20.6401,20.6401,20.6401,20.6401,900.0
2011-01-05 15:55:00,21.35,21.38,21.35,21.37,6000.0,20.6401,20.6691,20.6401,20.6594,6000.0
2011-01-06 09:30:00,21.42,21.42,21.31,21.32,17100.0,20.7077,20.7077,20.6014,20.6111,17100.0
2011-01-06 09:35:00,21.32,21.32,21.32,21.32,0.0,20.6111,20.6111,20.6111,20.6111,0.0
2011-01-06 09:40:00,21.32,21.32,21.32,21.32,0.0,20.6111,20.6111,20.6111,20.6111,0.0
2011-01-06 09:45:00,21.32,21.32,21.32,21.32,0.0,20.6111,20.6111,20.6111,20.6111,0.0
2011-01-06 09:50:00,21.32,21.32,21.32,21.32,0.0,20.6111,20.6111,20.6111,20.6111,0.0
2011-01-06 09:55:00,21.35,21.35,21.35,21.35,300.0,20.6401,20.6401,20.6401,20.6401,300.0
2011-01-06 10:00:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2011-01-06 10:05:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2011-01-06 10:10:00,21.35,21.35,21.35,21.35,300.0,20.6401,20.6401,20.6401,20.6401,300.0
2011-01-06 10:15:00,21.33,21.33,21.33,21.33,900.0,20.6207,20.6207,20.6207,20.6207,900.0
2011-01-06 10:20:00,21.35,21.35,21.35,21.35,1200.0,20.6401,20.6401,20.6401,20.6401,1200.0
2011-01-06 10:25:00,21.35,21.35,21.35,21.35,300.0,20.6401,20.6401,20.6401,20.6401,300.0
2011-01-06 10:30:00,21.33,21.33,21.33,21.33,300.0,20.6207,20.6207,20.6207,20.6207,300.0
2011-01-06 10:35:00,21.33,21.33,21.33,21.33,0.0,20.6207,20.6207,20.6207,20.6207,0.0
2011-01-06 10:40:00,21.35,21.35,21.35,21.35,600.0,20.6401,20.6401,20.6401,20.6401,600.0
2011-01-06 10:45:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2011-01-06 10:50:00,21.35,21.35,21.33,21.33,900.0,20.6401,20.6401,20.6207,20.6207,900.0
2011-01-06 10:55:00,21.33,21.33,21.33,21.33,0.0,20.6207,20.6207,20.6207,20.6207,0.0
2011-01-06 11:00:00,21.32,21.32,21.32,21.32,1800.0,20.6111,20.6111,20.6111,20.6111,1800.0
2011-01-06 11:05:00,21.29,21.29,21.29,21.29,1800.0,20.5821,20.5821,20.5821,20.5821,1800.0
2011-01-06 11:10:00,21.3,21.3,21.3,21.3,1500.0,20.5917,20.5917,20.5917,20.5917,1500.0
2011-01-06 11:15:00,21.29,21.29,21.28,21.28,3600.0,20.5821,20.5821,20.5724,20.5724,3600.0
2011-01-06 11:20:00,21.28,21.28,21.28,21.28,0.0,20.5724,20.5724,20.5724,20.5724,0.0
2011-01-06 11:25:00,21.28,21.28,21.28,21.28,0.0,20.5724,20.5724,20.5724,20.5724,0.0
2011-01-06 11:30:00,21.28,21.28,21.28,21.28,0.0,20.5724,20.5724,20.5724,20.5724,0.0
2011-01-06 11:35:00,21.28,21.28,21.28,21.28,0.0,20.5724,20.5724,20.5724,20.5724,0.0
2011-01-06 11:40:00,21.28,21.28,21.28,21.28,0.0,20.5724,20.5724,20.5724,20.5724,0.0
2011-01-06 11:45:00,21.28,21.28,21.28,21.28,0.0,20.5724,20.5724,20.5724,20.5724,0.0
2011-01-06 11:50:00,21.28,21.28,21.28,21.28,0.0,20.5724,20.5724,20.5724,20.5724,0.0
2011-01-06 11:55:00,21.3,21.3,21.3,21.3,300.0,20.5917,20.5917,20.5917,20.5917,300.0
2011-01-06 12:00:00,21.3,21.3,21.3,21.3,0.0,20.5917,20.5917,20.5917,20.5917,0.0
2011-01-06 12:05:00,21.3,21.3,21.3,21.3,0.0,20.5917,20.5917,20.5917,20.5917,0.0
2011-01-06 12:10:00,21.3,21.3,21.3,21.3,0.0,20.5917,20.5917,20.5917,20.5917,0.0
2011-01-06 12:15:00,21.26,21.26,21.26,21.26,300.0,20.5531,20.5531,20.5531,20.5531,300.0
2011-01-06 12:20:00,21.28,21.28,21.28,21.28,3300.0,20.5724,20.5724,20.5724,20.5724,3300.0
2011-01-06 12:25:00,21.29,21.29,21.29,21.29,300.0,20.5821,20.5821,20.5821,20.5821,300.0
2011-01-06 12:30:00,21.29,21.29,21.29,21.29,0.0,20.5821,20.5821,20.5821,20.5821,0.0
2011-01-06 12:35:00,21.29,21.29,21.29,21.29,0.0,20.5821,20.5821,20.5821,20.5821,0.0
2011-01-06 12:40:00,21.29,21.29,21.29,21.29,0.0,20.5821,20.5821,20.5821,20.5821,0.0
2011-01-06 12:45:00,21.29,21.29,21.29,21.29,0.0,20.5821,20.5821,20.5821,20.5821,0.0
2011-01-06 12:50:00,21.3,21.3,21.3,21.3,600.0,20.5917,20.5917,20.5917,20.5917,600.0
2011-01-06 12:55:00,21.29,21.29,21.29,21.29,900.0,20.5821,20.5821,20.5821,20.5821,900.0
2011-01-06 13:00:00,21.29,21.29,21.29,21.29,0.0,20.5821,20.5821,20.5821,20.5821,0.0
2011-01-06 13:05:00,21.28,21.28,21.28,21.28,300.0,20.5724,20.5724,20.5724,20.5724,300.0
2011-01-06 13:10:00,21.27,21.27,21.27,21.27,300.0,20.5627,20.5627,20.5627,20.5627,300.0
2011-01-06 13:15:00,21.27,21.27,21.27,21.27,0.0,20.5627,20.5627,20.5627,20.5627,0.0
2011-01-06 13:20:00,21.27,21.27,21.27,21.27,0.0,20.5627,20.5627,20.5627,20.5627,0.0
2011-01-06 13:25:00,21.27,21.27,21.27,21.27,0.0,20.5627,20.5627,20.5627,20.5627,0.0
2011-01-06 13:30:00,21.28,21.28,21.28,21.28,300.0,20.5724,20.5724,20.5724,20.5724,300.0
2011-01-06 13:35:00,21.28,21.28,21.28,21.28,0.0,20.5724,20.5724,20.5724,20.5724,0.0
2011-01-06 13:40:00,21.29,21.29,21.29,21.29,1200.0,20.5821,20.5821,20.5821,20.5821,1200.0
2011-01-06 13:45:00,21.29,21.29,21.29,21.29,1200.0,20.5821,20.5821,20.5821,20.5821,1200.0
2011-01-06 13:50:00,21.29,21.29,21.29,21.29,0.0,20.5821,20.5821,20.5821,20.5821,0.0
2011-01-06 13:55:00,21.3,21.3,21.3,21.3,300.0,20.5917,20.5917,20.5917,20.5917,300.0
2011-01-06 14:00:00,21.33,21.33,21.33,21.33,300.0,20.6207,20.6207,20.6207,20.6207,300.0
2011-01-06 14:05:00,21.33,21.33,21.33,21.33,0.0,20.6207,20.6207,20.6207,20.6207,0.0
2011-01-06 14:10:00,21.32,21.32,21.32,21.32,300.0,20.6111,20.6111,20.6111,20.6111,300.0
2011-01-06 14:15:00,21.32,21.32,21.32,21.32,0.0,20.6111,20.6111,20.6111,20.6111,0.0
2011-01-06 14:20:00,21.32,21.32,21.32,21.32,0.0,20.6111,20.6111,20.6111,20.6111,0.0
2011-01-06 14:25:00,21.31,21.31,21.31,21.31,1200.0,20.6014,20.6014,20.6014,20.6014,1200.0
2011-01-06 14:30:00,21.31,21.31,21.31,21.31,300.0,20.6014,20.6014,20.6014,20.6014,300.0
2011-01-06 14:35:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2011-01-06 14:40:00,21.3,21.3,21.26,21.26,38100.0,20.5917,20.5917,20.5531,20.5531,38100.0
2011-01-06 14:45:00,21.25,21.25,21.24,21.24,6900.0,20.5434,20.5434,20.5337,20.5337,6900.0
2011-01-06 14:50:00,21.24,21.24,21.23,21.23,24300.0,20.5337,20.5337,20.5241,20.5241,24300.0
2011-01-06 14:55:00,21.24,21.25,21.24,21.24,7500.0,20.5337,20.5434,20.5337,20.5337,7500.0
2011-01-06 15:00:00,21.24,21.24,21.24,21.24,2700.0,20.5337,20.5337,20.5337,20.5337,2700.0
2011-01-06 15:05:00,21.24,21.25,21.24,21.25,9600.0,20.5337,20.5434,20.5337,20.5434,9600.0
2011-01-06 15:10:00,21.24,21.26,21.24,21.26,6900.0,20.5337,20.5531,20.5337,20.5531,6900.0
2011-01-06 15:15:00,21.25,21.25,21.24,21.24,6000.0,20.5434,20.5434,20.5337,20.5337,6000.0
2011-01-06 15:20:00,21.25,21.25,21.25,21.25,4800.0,20.5434,20.5434,20.5434,20.5434,4800.0
2011-01-06 15:25:00,21.25,21.27,21.24,21.27,4800.0,20.5434,20.5627,20.5337,20.5627,4800.0
2011-01-06 15:30:00,21.25,21.25,21.23,21.23,9000.0,20.5434,20.5434,20.5241,20.5241,9000.0
2011-01-06 15:35:00,21.23,21.26,21.23,21.25,7500.0,20.5241,20.5531,20.5241,20.5434,7500.0
2011-01-06 15:40:00,21.25,21.26,21.25,21.25,10800.0,20.5434,20.5531,20.5434,20.5434,10800.0
2011-01-06 15:45:00,21.26,21.26,21.25,21.25,9000.0,20.5531,20.5531,20.5434,20.5434,9000.0
2011-01-06 15:50:00,21.27,21.28,21.27,21.28,6600.0,20.5627,20.5724,20.5627,20.5724,6600.0
2011-01-06 15:55:00,21.29,21.3,21.28,21.29,11700.0,20.5821,20.5917,20.5724,20.5821,11700.0
2011-01-07 09:30:00,21.3,21.3,21.29,21.29,900.0,20.5917,20.5917,20.5821,20.5821,900.0
2011-01-07 09:35:00,21.29,21.29,21.29,21.29,0.0,20.5821,20.5821,20.5821,20.5821,0.0
2011-01-07 09:40:00,21.29,21.29,21.29,21.29,0.0,20.5821,20.5821,20.5821,20.5821,0.0
2011-01-07 09:45:00,21.29,21.29,21.29,21.29,0.0,20.5821,20.5821,20.5821,20.5821,0.0
2011-01-07 09:50:00,21.29,21.29,21.29,21.29,0.0,20.5821,20.5821,20.5821,20.5821,0.0
2011-01-07 09:55:00,21.29,21.29,21.29,21.29,0.0,20.5821,20.5821,20.5821,20.5821,0.0
2011-01-07 10:00:00,21.29,21.29,21.29,21.29,0.0,20.5821,20.5821,20.5821,20.5821,0.0
2011-01-07 10:05:00,21.29,21.29,21.29,21.29,0.0,20.5821,20.5821,20.5821,20.5821,0.0
2011-01-07 10:10:00,21.27,21.28,21.27,21.28,3300.0,20.5627,20.5724,20.5627,20.5724,3300.0
2011-01-07 10:15:00,21.27,21.27,21.27,21.27,600.0,20.5627,20.5627,20.5627,20.5627,600.0
2011-01-07 10:20:00,21.27,21.27,21.27,21.27,0.0,20.5627,20.5627,20.5627,20.5627,0.0
2011-01-07 10:25:00,21.26,21.26,21.26,21.26,600.0,20.5531,20.5531,20.5531,20.5531,600.0
2011-01-07 10:30:00,21.28,21.28,21.28,21.28,900.0,20.5724,20.5724,20.5724,20.5724,900.0
2011-01-07 10:35:00,21.28,21.28,21.28,21.28,0.0,20.5724,20.5724,20.5724,20.5724,0.0
2011-01-07 10:40:00,21.26,21.26,21.24,21.24,900.0,20.5531,20.5531,20.5337,20.5337,900.0
2011-01-07 10:45:00,21.22,21.23,21.22,21.23,900.0,20.5144,20.5241,20.5144,20.5241,900.0
2011-01-07 10:50:00,21.24,21.24,21.24,21.24,1500.0,20.5337,20.5337,20.5337,20.5337,1500.0
2011-01-07 10:55:00,21.24,21.24,21.24,21.24,0.0,20.5337,20.5337,20.5337,20.5337,0.0
2011-01-07 11:00:00,21.25,21.25,21.25,21.25,1200.0,20.5434,20.5434,20.5434,20.5434,1200.0
2011-01-07 11:05:00,21.25,21.25,21.25,21.25,0.0,20.5434,20.5434,20.5434,20.5434,0.0
2011-01-07 11:10:00,21.25,21.25,21.25,21.25,0.0,20.5434,20.5434,20.5434,20.5434,0.0
2011-01-07 11:15:00,21.25,21.25,21.25,21.25,0.0,20.5434,20.5434,20.5434,20.5434,0.0
2011-01-07 11:20:00,21.25,21.25,21.25,21.25,0.0,20.5434,20.5434,20.5434,20.5434,0.0
2011-01-07 11:25:00,21.25,21.25,21.25,21.25,0.0,20.5434,20.5434,20.5434,20.5434,0.0
2011-01-07 11:30:00,21.25,21.25,21.25,21.25,0.0,20.5434,20.5434,20.5434,20.5434,0.0
2011-01-07 11:35:00,21.16,21.16,21.16,21.16,900.0,20.4564,20.4564,20.4564,20.4564,900.0
2011-01-07 11:40:00,21.16,21.16,21.16,21.16,0.0,20.4564,20.4564,20.4564,20.4564,0.0
2011-01-07 11:45:00,21.2,21.2,21.19,21.2,5100.0,20.495,20.495,20.4854,20.495,5100.0
2011-01-07 11:50:00,21.2,21.2,21.2,21.2,0.0,20.495,20.495,20.495,20.495,0.0
2011-01-07 11:55:00,21.2,21.2,21.2,21.2,0.0,20.495,20.495,20.495,20.495,0.0
2011-01-07 12:00:00,21.2,21.2,21.2,21.2,0.0,20.495,20.495,20.495,20.495,0.0
2011-01-07 12:05:00,21.2,21.2,21.2,21.2,0.0,20.495,20.495,20.495,20.495,0.0
2011-01-07 12:10:00,21.2,21.2,21.2,21.2,300.0,20.495,20.495,20.495,20.495,300.0
2011-01-07 12:15:00,21.2,21.2,21.2,21.2,0.0,20.495,20.495,20.495,20.495,0.0
2011-01-07 12:20:00,21.23,21.23,21.23,21.23,600.0,20.5241,20.5241,20.5241,20.5241,600.0
2011-01-07 12:25:00,21.23,21.23,21.23,21.23,0.0,20.5241,20.5241,20.5241,20.5241,0.0
2011-01-07 12:30:00,21.16,21.16,21.13,21.13,3600.0,20.4564,20.4564,20.4274,20.4274,3600.0
2011-01-07 12:35:00,21.16,21.16,21.16,21.16,300.0,20.4564,20.4564,20.4564,20.4564,300.0
2011-01-07 12:40:00,21.17,21.17,21.17,21.17,600.0,20.466,20.466,20.466,20.466,600.0
2011-01-07 12:45:00,21.14,21.14,21.14,21.14,600.0,20.437,20.437,20.437,20.437,600.0
2011-01-07 12:50:00,21.14,21.14,21.14,21.14,0.0,20.437,20.437,20.437,20.437,0.0
2011-01-07 12:55:00,21.1,21.11,21.1,21.11,600.0,20.3984,20.408,20.3984,20.408,600.0
2011-01-07 13:00:00,21.11,21.11,21.11,21.11,0.0,20.408,20.408,20.408,20.408,0.0
2011-01-07 13:05:00,21.14,21.14,21.14,21.14,300.0,20.437,20.437,20.437,20.437,300.0
2011-01-07 13:10:00,21.14,21.14,21.14,21.14,0.0,20.437,20.437,20.437,20.437,0.0
2011-01-07 13:15:00,21.14,21.14,21.14,21.14,0.0,20.437,20.437,20.437,20.437,0.0
2011-01-07 13:20:00,21.14,21.14,21.14,21.14,0.0,20.437,20.437,20.437,20.437,0.0
2011-01-07 13:25:00,21.14,21.14,21.14,21.14,300.0,20.437,20.437,20.437,20.437,300.0
2011-01-07 13:30:00,21.14,21.14,21.14,21.14,0.0,20.437,20.437,20.437,20.437,0.0
2011-01-07 13:35:00,21.19,21.19,21.19,21.19,300.0,20.4854,20.4854,20.4854,20.4854,300.0
2011-01-07 13:40:00,21.19,21.19,21.19,21.19,0.0,20.4854,20.4854,20.4854,20.4854,0.0
2011-01-07 13:45:00,21.16,21.16,21.16,21.16,1200.0,20.4564,20.4564,20.4564,20.4564,1200.0
2011-01-07 13:50:00,21.16,21.16,21.16,21.16,0.0,20.4564,20.4564,20.4564,20.4564,0.0
2011-01-07 13:55:00,21.14,21.14,21.14,21.14,2700.0,20.437,20.437,20.437,20.437,2700.0
2011-01-07 14:00:00,21.16,21.16,21.16,21.16,900.0,20.4564,20.4564,20.4564,20.4564,900.0
2011-01-07 14:05:00,21.16,21.16,21.16,21.16,300.0,20.4564,20.4564,20.4564,20.4564,300.0
2011-01-07 14:10:00,21.18,21.18,21.17,21.17,1800.0,20.4757,20.4757,20.466,20.466,1800.0
2011-01-07 14:15:00,21.22,21.22,21.22,21.22,600.0,20.5144,20.5144,20.5144,20.5144,600.0
2011-01-07 14:20:00,21.22,21.22,21.22,21.22,0.0,20.5144,20.5144,20.5144,20.5144,0.0
2011-01-07 14:25:00,21.21,21.21,21.21,21.21,300.0,20.5047,20.5047,20.5047,20.5047,300.0
2011-01-07 14:30:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-01-07 14:35:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-01-07 14:40:00,21.21,21.22,21.21,21.22,600.0,20.5047,20.5144,20.5047,20.5144,600.0
2011-01-07 14:45:00,21.2,21.2,21.2,21.2,300.0,20.495,20.495,20.495,20.495,300.0
2011-01-07 14:50:00,21.2,21.2,21.2,21.2,0.0,20.495,20.495,20.495,20.495,0.0
2011-01-07 14:55:00,21.2,21.2,21.2,21.2,0.0,20.495,20.495,20.495,20.495,0.0
2011-01-07 15:00:00,21.23,21.23,21.23,21.23,300.0,20.5241,20.5241,20.5241,20.5241,300.0
2011-01-07 15:05:00,21.23,21.23,21.23,21.23,1200.0,20.5241,20.5241,20.5241,20.5241,1200.0
2011-01-07 15:10:00,21.22,21.22,21.22,21.22,300.0,20.5144,20.5144,20.5144,20.5144,300.0
2011-01-07 15:15:00,21.23,21.23,21.23,21.23,900.0,20.5241,20.5241,20.5241,20.5241,900.0
2011-01-07 15:20:00,21.27,21.27,21.27,21.27,900.0,20.5627,20.5627,20.5627,20.5627,900.0
2011-01-07 15:25:00,21.27,21.27,21.27,21.27,0.0,20.5627,20.5627,20.5627,20.5627,0.0
2011-01-07 15:30:00,21.27,21.27,21.27,21.27,0.0,20.5627,20.5627,20.5627,20.5627,0.0
2011-01-07 15:35:00,21.26,21.26,21.26,21.26,1500.0,20.5531,20.5531,20.5531,20.5531,1500.0
2011-01-07 15:40:00,21.27,21.27,21.27,21.27,1200.0,20.5627,20.5627,20.5627,20.5627,1200.0
2011-01-07 15:45:00,21.27,21.27,21.27,21.27,0.0,20.5627,20.5627,20.5627,20.5627,0.0
2011-01-07 15:50:00,21.27,21.27,21.27,21.27,0.0,20.5627,20.5627,20.5627,20.5627,0.0
2011-01-07 15:55:00,21.26,21.26,21.24,21.24,8700.0,20.5531,20.5531,20.5337,20.5337,8700.0
2011-01-10 09:30:00,21.19,21.19,21.19,21.19,2100.0,20.4854,20.4854,20.4854,20.4854,2100.0
2011-01-10 09:35:00,21.19,21.19,21.19,21.19,300.0,20.4854,20.4854,20.4854,20.4854,300.0
2011-01-10 09:40:00,21.19,21.19,21.19,21.19,300.0,20.4854,20.4854,20.4854,20.4854,300.0
2011-01-10 09:45:00,21.27,21.27,21.27,21.27,1500.0,20.5627,20.5627,20.5627,20.5627,1500.0
2011-01-10 09:50:00,21.27,21.27,21.27,21.27,0.0,20.5627,20.5627,20.5627,20.5627,0.0
2011-01-10 09:55:00,21.19,21.19,21.19,21.19,300.0,20.4854,20.4854,20.4854,20.4854,300.0
2011-01-10 10:00:00,21.19,21.19,21.19,21.19,0.0,20.4854,20.4854,20.4854,20.4854,0.0
2011-01-10 10:05:00,21.18,21.21,21.18,21.21,5100.0,20.4757,20.5047,20.4757,20.5047,5100.0
2011-01-10 10:10:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-01-10 10:15:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-01-10 10:20:00,21.18,21.21,21.18,21.21,8400.0,20.4757,20.5047,20.4757,20.5047,8400.0
2011-01-10 10:25:00,21.22,21.22,21.22,21.22,600.0,20.5144,20.5144,20.5144,20.5144,600.0
2011-01-10 10:30:00,21.21,21.22,21.21,21.21,3600.0,20.5047,20.5144,20.5047,20.5047,3600.0
2011-01-10 10:35:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-01-10 10:40:00,21.17,21.17,21.17,21.17,1500.0,20.466,20.466,20.466,20.466,1500.0
2011-01-10 10:45:00,21.17,21.17,21.17,21.17,900.0,20.466,20.466,20.466,20.466,900.0
2011-01-10 10:50:00,21.17,21.17,21.16,21.16,1800.0,20.466,20.466,20.4564,20.4564,1800.0
2011-01-10 10:55:00,21.14,21.14,21.14,21.14,300.0,20.437,20.437,20.437,20.437,300.0
2011-01-10 11:00:00,21.15,21.15,21.15,21.15,300.0,20.4467,20.4467,20.4467,20.4467,300.0
2011-01-10 11:05:00,21.11,21.11,21.1,21.1,6300.0,20.408,20.408,20.3984,20.3984,6300.0
2011-01-10 11:10:00,21.14,21.16,21.12,21.13,26100.0,20.437,20.4564,20.4177,20.4274,26100.0
2011-01-10 11:15:00,21.13,21.14,21.13,21.14,1200.0,20.4274,20.437,20.4274,20.437,1200.0
2011-01-10 11:20:00,21.1,21.1,21.08,21.08,4500.0,20.3984,20.3984,20.379,20.379,4500.0
2011-01-10 11:25:00,21.08,21.09,21.08,21.09,3600.0,20.379,20.3887,20.379,20.3887,3600.0
2011-01-10 11:30:00,21.09,21.09,21.09,21.09,0.0,20.3887,20.3887,20.3887,20.3887,0.0
2011-01-10 11:35:00,21.07,21.07,21.07,21.07,1200.0,20.3694,20.3694,20.3694,20.3694,1200.0
2011-01-10 11:40:00,21.07,21.07,21.07,21.07,0.0,20.3694,20.3694,20.3694,20.3694,0.0
2011-01-10 11:45:00,21.07,21.07,21.07,21.07,0.0,20.3694,20.3694,20.3694,20.3694,0.0
2011-01-10 11:50:00,21.11,21.12,21.11,21.12,4200.0,20.408,20.4177,20.408,20.4177,4200.0
2011-01-10 11:55:00,21.14,21.15,21.14,21.15,2400.0,20.437,20.4467,20.437,20.4467,2400.0
2011-01-10 12:00:00,21.16,21.16,21.16,21.16,900.0,20.4564,20.4564,20.4564,20.4564,900.0
2011-01-10 12:05:00,21.17,21.17,21.17,21.17,600.0,20.466,20.466,20.466,20.466,600.0
2011-01-10 12:10:00,21.17,21.17,21.17,21.17,0.0,20.466,20.466,20.466,20.466,0.0
2011-01-10 12:15:00,21.17,21.17,21.17,21.17,0.0,20.466,20.466,20.466,20.466,0.0
2011-01-10 12:20:00,21.11,21.11,21.11,21.11,2100.0,20.408,20.408,20.408,20.408,2100.0
2011-01-10 12:25:00,21.13,21.15,21.13,21.15,1800.0,20.4274,20.4467,20.4274,20.4467,1800.0
2011-01-10 12:30:00,21.12,21.12,21.11,21.11,900.0,20.4177,20.4177,20.408,20.408,900.0
2011-01-10 12:35:00,21.11,21.11,21.11,21.11,0.0,20.408,20.408,20.408,20.408,0.0
2011-01-10 12:40:00,21.11,21.11,21.11,21.11,0.0,20.408,20.408,20.408,20.408,0.0
2011-01-10 12:45:00,21.11,21.11,21.11,21.11,0.0,20.408,20.408,20.408,20.408,0.0
2011-01-10 12:50:00,21.11,21.11,21.11,21.11,0.0,20.408,20.408,20.408,20.408,0.0
2011-01-10 12:55:00,21.13,21.13,21.12,21.12,1200.0,20.4274,20.4274,20.4177,20.4177,1200.0
2011-01-10 13:00:00,21.12,21.12,21.12,21.12,4500.0,20.4177,20.4177,20.4177,20.4177,4500.0
2011-01-10 13:05:00,21.14,21.15,21.14,21.15,900.0,20.437,20.4467,20.437,20.4467,900.0
2011-01-10 13:10:00,21.16,21.16,21.15,21.16,27000.0,20.4564,20.4564,20.4467,20.4564,27000.0
2011-01-10 13:15:00,21.15,21.15,21.15,21.15,24600.0,20.4467,20.4467,20.4467,20.4467,24600.0
2011-01-10 13:20:00,21.14,21.14,21.13,21.14,1800.0,20.437,20.437,20.4274,20.437,1800.0
2011-01-10 13:25:00,21.14,21.16,21.14,21.16,3900.0,20.437,20.4564,20.437,20.4564,3900.0
2011-01-10 13:30:00,21.17,21.18,21.17,21.18,5700.0,20.466,20.4757,20.466,20.4757,5700.0
2011-01-10 13:35:00,21.18,21.19,21.17,21.17,4500.0,20.4757,20.4854,20.466,20.466,4500.0
2011-01-10 13:40:00,21.17,21.18,21.17,21.18,1500.0,20.466,20.4757,20.466,20.4757,1500.0
2011-01-10 13:45:00,21.17,21.18,21.17,21.18,2400.0,20.466,20.4757,20.466,20.4757,2400.0
2011-01-10 13:50:00,21.18,21.19,21.18,21.19,3300.0,20.4757,20.4854,20.4757,20.4854,3300.0
2011-01-10 13:55:00,21.19,21.19,21.19,21.19,1500.0,20.4854,20.4854,20.4854,20.4854,1500.0
2011-01-10 14:00:00,21.19,21.19,21.18,21.18,7800.0,20.4854,20.4854,20.4757,20.4757,7800.0
2011-01-10 14:05:00,21.17,21.17,21.16,21.16,7800.0,20.466,20.466,20.4564,20.4564,7800.0
2011-01-10 14:10:00,21.17,21.19,21.17,21.19,3300.0,20.466,20.4854,20.466,20.4854,3300.0
2011-01-10 14:15:00,21.19,21.19,21.17,21.17,1800.0,20.4854,20.4854,20.466,20.466,1800.0
2011-01-10 14:20:00,21.17,21.19,21.17,21.19,1800.0,20.466,20.4854,20.466,20.4854,1800.0
2011-01-10 14:25:00,21.19,21.19,21.18,21.19,2100.0,20.4854,20.4854,20.4757,20.4854,2100.0
2011-01-10 14:30:00,21.19,21.19,21.19,21.19,1500.0,20.4854,20.4854,20.4854,20.4854,1500.0
2011-01-10 14:35:00,21.18,21.19,21.18,21.19,1800.0,20.4757,20.4854,20.4757,20.4854,1800.0
2011-01-10 14:40:00,21.18,21.18,21.18,21.18,2700.0,20.4757,20.4757,20.4757,20.4757,2700.0
2011-01-10 14:45:00,21.18,21.18,21.18,21.18,5700.0,20.4757,20.4757,20.4757,20.4757,5700.0
2011-01-10 14:50:00,21.18,21.2,21.18,21.2,6900.0,20.4757,20.495,20.4757,20.495,6900.0
2011-01-10 14:55:00,21.2,21.21,21.2,21.21,2400.0,20.495,20.5047,20.495,20.5047,2400.0
2011-01-10 15:00:00,21.21,21.22,21.21,21.22,3600.0,20.5047,20.5144,20.5047,20.5144,3600.0
2011-01-10 15:05:00,21.22,21.26,21.22,21.26,1200.0,20.5144,20.5531,20.5144,20.5531,1200.0
2011-01-10 15:10:00,21.26,21.26,21.26,21.26,1800.0,20.5531,20.5531,20.5531,20.5531,1800.0
2011-01-10 15:15:00,21.26,21.26,21.25,21.25,2400.0,20.5531,20.5531,20.5434,20.5434,2400.0
2011-01-10 15:20:00,21.26,21.26,21.25,21.26,3000.0,20.5531,20.5531,20.5434,20.5531,3000.0
2011-01-10 15:25:00,21.27,21.28,21.27,21.28,8100.0,20.5627,20.5724,20.5627,20.5724,8100.0
2011-01-10 15:30:00,21.28,21.28,21.26,21.26,3600.0,20.5724,20.5724,20.5531,20.5531,3600.0
2011-01-10 15:35:00,21.26,21.27,21.26,21.27,2700.0,20.5531,20.5627,20.5531,20.5627,2700.0
2011-01-10 15:40:00,21.27,21.27,21.27,21.27,1800.0,20.5627,20.5627,20.5627,20.5627,1800.0
2011-01-10 15:45:00,21.25,21.25,21.25,21.25,300.0,20.5434,20.5434,20.5434,20.5434,300.0
2011-01-10 15:50:00,21.25,21.25,21.24,21.24,900.0,20.5434,20.5434,20.5337,20.5337,900.0
2011-01-10 15:55:00,21.23,21.24,21.23,21.24,30000.0,20.5241,20.5337,20.5241,20.5337,30000.0
2011-01-11 09:30:00,21.3,21.36,21.29,21.29,4800.0,20.5917,20.6497,20.5821,20.5821,4800.0
2011-01-11 09:35:00,21.35,21.35,21.35,21.35,300.0,20.6401,20.6401,20.6401,20.6401,300.0
2011-01-11 09:40:00,21.35,21.37,21.33,21.33,2400.0,20.6401,20.6594,20.6207,20.6207,2400.0
2011-01-11 09:45:00,21.35,21.35,21.29,21.29,2100.0,20.6401,20.6401,20.5821,20.5821,2100.0
2011-01-11 09:50:00,21.32,21.32,21.31,21.32,3000.0,20.6111,20.6111,20.6014,20.6111,3000.0
2011-01-11 09:55:00,21.33,21.35,21.32,21.32,10500.0,20.6207,20.6401,20.6111,20.6111,10500.0
2011-01-11 10:00:00,21.32,21.32,21.32,21.32,0.0,20.6111,20.6111,20.6111,20.6111,0.0
2011-01-11 10:05:00,21.37,21.37,21.37,21.37,300.0,20.6594,20.6594,20.6594,20.6594,300.0
2011-01-11 10:10:00,21.36,21.36,21.36,21.36,300.0,20.6497,20.6497,20.6497,20.6497,300.0
2011-01-11 10:15:00,21.35,21.35,21.35,21.35,300.0,20.6401,20.6401,20.6401,20.6401,300.0
2011-01-11 10:20:00,21.33,21.35,21.33,21.35,600.0,20.6207,20.6401,20.6207,20.6401,600.0
2011-01-11 10:25:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2011-01-11 10:30:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2011-01-11 10:35:00,21.35,21.35,21.34,21.34,14400.0,20.6401,20.6401,20.6304,20.6304,14400.0
2011-01-11 10:40:00,21.34,21.34,21.34,21.34,0.0,20.6304,20.6304,20.6304,20.6304,0.0
2011-01-11 10:45:00,21.34,21.34,21.34,21.34,0.0,20.6304,20.6304,20.6304,20.6304,0.0
2011-01-11 10:50:00,21.36,21.38,21.36,21.38,3000.0,20.6497,20.6691,20.6497,20.6691,3000.0
2011-01-11 10:55:00,21.38,21.38,21.38,21.38,0.0,20.6691,20.6691,20.6691,20.6691,0.0
2011-01-11 11:00:00,21.38,21.38,21.38,21.38,0.0,20.6691,20.6691,20.6691,20.6691,0.0
2011-01-11 11:05:00,21.4,21.4,21.4,21.4,1200.0,20.6884,20.6884,20.6884,20.6884,1200.0
2011-01-11 11:10:00,21.4,21.4,21.4,21.4,300.0,20.6884,20.6884,20.6884,20.6884,300.0
2011-01-11 11:15:00,21.41,21.41,21.41,21.41,600.0,20.6981,20.6981,20.6981,20.6981,600.0
2011-01-11 11:20:00,21.41,21.41,21.41,21.41,0.0,20.6981,20.6981,20.6981,20.6981,0.0
2011-01-11 11:25:00,21.4,21.4,21.4,21.4,600.0,20.6884,20.6884,20.6884,20.6884,600.0
2011-01-11 11:30:00,21.4,21.41,21.4,21.41,6300.0,20.6884,20.6981,20.6884,20.6981,6300.0
2011-01-11 11:35:00,21.41,21.41,21.41,21.41,0.0,20.6981,20.6981,20.6981,20.6981,0.0
2011-01-11 11:40:00,21.41,21.41,21.41,21.41,0.0,20.6981,20.6981,20.6981,20.6981,0.0
2011-01-11 11:45:00,21.39,21.39,21.39,21.39,300.0,20.6787,20.6787,20.6787,20.6787,300.0
2011-01-11 11:50:00,21.41,21.41,21.41,21.41,600.0,20.6981,20.6981,20.6981,20.6981,600.0
2011-01-11 11:55:00,21.42,21.42,21.42,21.42,300.0,20.7077,20.7077,20.7077,20.7077,300.0
2011-01-11 12:00:00,21.41,21.41,21.41,21.41,900.0,20.6981,20.6981,20.6981,20.6981,900.0
2011-01-11 12:05:00,21.41,21.41,21.41,21.41,0.0,20.6981,20.6981,20.6981,20.6981,0.0
2011-01-11 12:10:00,21.42,21.43,21.42,21.43,6300.0,20.7077,20.7174,20.7077,20.7174,6300.0
2011-01-11 12:15:00,21.43,21.43,21.43,21.43,16500.0,20.7174,20.7174,20.7174,20.7174,16500.0
2011-01-11 12:20:00,21.42,21.42,21.42,21.42,3000.0,20.7077,20.7077,20.7077,20.7077,3000.0
2011-01-11 12:25:00,21.42,21.42,21.42,21.42,3000.0,20.7077,20.7077,20.7077,20.7077,3000.0
2011-01-11 12:30:00,21.41,21.41,21.41,21.41,300.0,20.6981,20.6981,20.6981,20.6981,300.0
2011-01-11 12:35:00,21.41,21.41,21.41,21.41,0.0,20.6981,20.6981,20.6981,20.6981,0.0
2011-01-11 12:40:00,21.42,21.42,21.42,21.42,1500.0,20.7077,20.7077,20.7077,20.7077,1500.0
2011-01-11 12:45:00,21.4,21.41,21.4,21.41,900.0,20.6884,20.6981,20.6884,20.6981,900.0
2011-01-11 12:50:00,21.41,21.41,21.41,21.41,0.0,20.6981,20.6981,20.6981,20.6981,0.0
2011-01-11 12:55:00,21.41,21.41,21.41,21.41,0.0,20.6981,20.6981,20.6981,20.6981,0.0
2011-01-11 13:00:00,21.43,21.44,21.42,21.42,2100.0,20.7174,20.7271,20.7077,20.7077,2100.0
2011-01-11 13:05:00,21.42,21.42,21.41,21.41,900.0,20.7077,20.7077,20.6981,20.6981,900.0
2011-01-11 13:10:00,21.4,21.4,21.39,21.39,900.0,20.6884,20.6884,20.6787,20.6787,900.0
2011-01-11 13:15:00,21.39,21.39,21.39,21.39,0.0,20.6787,20.6787,20.6787,20.6787,0.0
2011-01-11 13:20:00,21.39,21.39,21.39,21.39,0.0,20.6787,20.6787,20.6787,20.6787,0.0
2011-01-11 13:25:00,21.39,21.39,21.39,21.39,0.0,20.6787,20.6787,20.6787,20.6787,0.0
2011-01-11 13:30:00,21.39,21.39,21.39,21.39,0.0,20.6787,20.6787,20.6787,20.6787,0.0
2011-01-11 13:35:00,21.39,21.39,21.39,21.39,0.0,20.6787,20.6787,20.6787,20.6787,0.0
2011-01-11 13:40:00,21.39,21.39,21.39,21.39,0.0,20.6787,20.6787,20.6787,20.6787,0.0
2011-01-11 13:45:00,21.39,21.39,21.39,21.39,0.0,20.6787,20.6787,20.6787,20.6787,0.0
2011-01-11 13:50:00,21.39,21.39,21.39,21.39,0.0,20.6787,20.6787,20.6787,20.6787,0.0
2011-01-11 13:55:00,21.37,21.37,21.37,21.37,1500.0,20.6594,20.6594,20.6594,20.6594,1500.0
2011-01-11 14:00:00,21.33,21.33,21.33,21.33,300.0,20.6207,20.6207,20.6207,20.6207,300.0
2011-01-11 14:05:00,21.33,21.34,21.33,21.34,6600.0,20.6207,20.6304,20.6207,20.6304,6600.0
2011-01-11 14:10:00,21.34,21.34,21.34,21.34,3600.0,20.6304,20.6304,20.6304,20.6304,3600.0
2011-01-11 14:15:00,21.34,21.34,21.34,21.34,0.0,20.6304,20.6304,20.6304,20.6304,0.0
2011-01-11 14:20:00,21.34,21.34,21.34,21.34,0.0,20.6304,20.6304,20.6304,20.6304,0.0
2011-01-11 14:25:00,21.34,21.34,21.34,21.34,0.0,20.6304,20.6304,20.6304,20.6304,0.0
2011-01-11 14:30:00,21.35,21.35,21.35,21.35,300.0,20.6401,20.6401,20.6401,20.6401,300.0
2011-01-11 14:35:00,21.36,21.36,21.36,21.36,600.0,20.6497,20.6497,20.6497,20.6497,600.0
2011-01-11 14:40:00,21.36,21.36,21.36,21.36,0.0,20.6497,20.6497,20.6497,20.6497,0.0
2011-01-11 14:45:00,21.36,21.36,21.36,21.36,300.0,20.6497,20.6497,20.6497,20.6497,300.0
2011-01-11 14:50:00,21.36,21.36,21.36,21.36,0.0,20.6497,20.6497,20.6497,20.6497,0.0
2011-01-11 14:55:00,21.36,21.36,21.36,21.36,0.0,20.6497,20.6497,20.6497,20.6497,0.0
2011-01-11 15:00:00,21.36,21.36,21.36,21.36,0.0,20.6497,20.6497,20.6497,20.6497,0.0
2011-01-11 15:05:00,21.37,21.37,21.37,21.37,300.0,20.6594,20.6594,20.6594,20.6594,300.0
2011-01-11 15:10:00,21.37,21.37,21.37,21.37,3600.0,20.6594,20.6594,20.6594,20.6594,3600.0
2011-01-11 15:15:00,21.37,21.37,21.37,21.37,0.0,20.6594,20.6594,20.6594,20.6594,0.0
2011-01-11 15:20:00,21.37,21.37,21.37,21.37,0.0,20.6594,20.6594,20.6594,20.6594,0.0
2011-01-11 15:25:00,21.38,21.38,21.38,21.38,300.0,20.6691,20.6691,20.6691,20.6691,300.0
2011-01-11 15:30:00,21.37,21.37,21.37,21.37,900.0,20.6594,20.6594,20.6594,20.6594,900.0
2011-01-11 15:35:00,21.38,21.39,21.38,21.38,1500.0,20.6691,20.6787,20.6691,20.6691,1500.0
2011-01-11 15:40:00,21.37,21.39,21.37,21.39,3300.0,20.6594,20.6787,20.6594,20.6787,3300.0
2011-01-11 15:45:00,21.38,21.4,21.38,21.4,1800.0,20.6691,20.6884,20.6691,20.6884,1800.0
2011-01-11 15:50:00,21.42,21.42,21.41,21.41,600.0,20.7077,20.7077,20.6981,20.6981,600.0
2011-01-11 15:55:00,21.41,21.42,21.41,21.41,1800.0,20.6981,20.7077,20.6981,20.6981,1800.0
2011-01-12 09:30:00,21.55,21.55,21.49,21.49,1500.0,20.8334,20.8334,20.7754,20.7754,1500.0
2011-01-12 09:35:00,21.45,21.45,21.45,21.45,1200.0,20.7367,20.7367,20.7367,20.7367,1200.0
2011-01-12 09:40:00,21.41,21.41,21.37,21.37,3900.0,20.6981,20.6981,20.6594,20.6594,3900.0
2011-01-12 09:45:00,21.34,21.34,21.34,21.34,300.0,20.6304,20.6304,20.6304,20.6304,300.0
2011-01-12 09:50:00,21.32,21.33,21.32,21.33,900.0,20.6111,20.6207,20.6111,20.6207,900.0
2011-01-12 09:55:00,21.32,21.33,21.32,21.32,53100.0,20.6111,20.6207,20.6111,20.6111,53100.0
2011-01-12 10:00:00,21.29,21.32,21.29,21.3,22200.0,20.5821,20.6111,20.5821,20.5917,22200.0
2011-01-12 10:05:00,21.29,21.29,21.29,21.29,900.0,20.5821,20.5821,20.5821,20.5821,900.0
2011-01-12 10:10:00,21.3,21.3,21.3,21.3,600.0,20.5917,20.5917,20.5917,20.5917,600.0
2011-01-12 10:15:00,21.3,21.3,21.3,21.3,0.0,20.5917,20.5917,20.5917,20.5917,0.0
2011-01-12 10:20:00,21.33,21.33,21.33,21.33,1500.0,20.6207,20.6207,20.6207,20.6207,1500.0
2011-01-12 10:25:00,21.33,21.33,21.33,21.33,0.0,20.6207,20.6207,20.6207,20.6207,0.0
2011-01-12 10:30:00,21.35,21.35,21.34,21.34,900.0,20.6401,20.6401,20.6304,20.6304,900.0
2011-01-12 10:35:00,21.34,21.34,21.34,21.34,0.0,20.6304,20.6304,20.6304,20.6304,0.0
2011-01-12 10:40:00,21.35,21.36,21.35,21.36,1500.0,20.6401,20.6497,20.6401,20.6497,1500.0
2011-01-12 10:45:00,21.35,21.35,21.35,21.35,600.0,20.6401,20.6401,20.6401,20.6401,600.0
2011-01-12 10:50:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2011-01-12 10:55:00,21.34,21.34,21.33,21.33,64200.0,20.6304,20.6304,20.6207,20.6207,64200.0
2011-01-12 11:00:00,21.35,21.35,21.35,21.35,300.0,20.6401,20.6401,20.6401,20.6401,300.0
2011-01-12 11:05:00,21.36,21.38,21.36,21.38,1200.0,20.6497,20.6691,20.6497,20.6691,1200.0
2011-01-12 11:10:00,21.4,21.4,21.39,21.39,1200.0,20.6884,20.6884,20.6787,20.6787,1200.0
2011-01-12 11:15:00,21.39,21.39,21.39,21.39,0.0,20.6787,20.6787,20.6787,20.6787,0.0
2011-01-12 11:20:00,21.39,21.39,21.39,21.39,600.0,20.6787,20.6787,20.6787,20.6787,600.0
2011-01-12 11:25:00,21.37,21.37,21.37,21.37,600.0,20.6594,20.6594,20.6594,20.6594,600.0
2011-01-12 11:30:00,21.39,21.39,21.39,21.39,3000.0,20.6787,20.6787,20.6787,20.6787,3000.0
2011-01-12 11:35:00,21.4,21.4,21.39,21.39,1200.0,20.6884,20.6884,20.6787,20.6787,1200.0
2011-01-12 11:40:00,21.4,21.4,21.4,21.4,600.0,20.6884,20.6884,20.6884,20.6884,600.0
2011-01-12 11:45:00,21.39,21.39,21.39,21.39,1500.0,20.6787,20.6787,20.6787,20.6787,1500.0
2011-01-12 11:50:00,21.39,21.39,21.39,21.39,0.0,20.6787,20.6787,20.6787,20.6787,0.0
2011-01-12 11:55:00,21.39,21.39,21.39,21.39,300.0,20.6787,20.6787,20.6787,20.6787,300.0
2011-01-12 12:00:00,21.39,21.39,21.39,21.39,0.0,20.6787,20.6787,20.6787,20.6787,0.0
2011-01-12 12:05:00,21.39,21.39,21.39,21.39,0.0,20.6787,20.6787,20.6787,20.6787,0.0
2011-01-12 12:10:00,21.37,21.37,21.37,21.37,300.0,20.6594,20.6594,20.6594,20.6594,300.0
2011-01-12 12:15:00,21.37,21.37,21.37,21.37,0.0,20.6594,20.6594,20.6594,20.6594,0.0
2011-01-12 12:20:00,21.39,21.39,21.39,21.39,4200.0,20.6787,20.6787,20.6787,20.6787,4200.0
2011-01-12 12:25:00,21.39,21.39,21.39,21.39,0.0,20.6787,20.6787,20.6787,20.6787,0.0
2011-01-12 12:30:00,21.39,21.39,21.39,21.39,0.0,20.6787,20.6787,20.6787,20.6787,0.0
2011-01-12 12:35:00,21.39,21.39,21.39,21.39,300.0,20.6787,20.6787,20.6787,20.6787,300.0
2011-01-12 12:40:00,21.39,21.39,21.39,21.39,300.0,20.6787,20.6787,20.6787,20.6787,300.0
2011-01-12 12:45:00,21.39,21.39,21.39,21.39,0.0,20.6787,20.6787,20.6787,20.6787,0.0
2011-01-12 12:50:00,21.4,21.4,21.4,21.4,300.0,20.6884,20.6884,20.6884,20.6884,300.0
2011-01-12 12:55:00,21.41,21.41,21.41,21.41,14400.0,20.6981,20.6981,20.6981,20.6981,14400.0
2011-01-12 13:00:00,21.41,21.41,21.41,21.41,900.0,20.6981,20.6981,20.6981,20.6981,900.0
2011-01-12 13:05:00,21.41,21.41,21.41,21.41,0.0,20.6981,20.6981,20.6981,20.6981,0.0
2011-01-12 13:10:00,21.41,21.41,21.41,21.41,0.0,20.6981,20.6981,20.6981,20.6981,0.0
2011-01-12 13:15:00,21.41,21.41,21.41,21.41,0.0,20.6981,20.6981,20.6981,20.6981,0.0
2011-01-12 13:20:00,21.4,21.4,21.39,21.39,600.0,20.6884,20.6884,20.6787,20.6787,600.0
2011-01-12 13:25:00,21.41,21.41,21.41,21.41,300.0,20.6981,20.6981,20.6981,20.6981,300.0
2011-01-12 13:30:00,21.41,21.41,21.41,21.41,300.0,20.6981,20.6981,20.6981,20.6981,300.0
2011-01-12 13:35:00,21.42,21.42,21.42,21.42,300.0,20.7077,20.7077,20.7077,20.7077,300.0
2011-01-12 13:40:00,21.41,21.41,21.41,21.41,600.0,20.6981,20.6981,20.6981,20.6981,600.0
2011-01-12 13:45:00,21.42,21.42,21.42,21.42,300.0,20.7077,20.7077,20.7077,20.7077,300.0
2011-01-12 13:50:00,21.42,21.42,21.42,21.42,1200.0,20.7077,20.7077,20.7077,20.7077,1200.0
2011-01-12 13:55:00,21.42,21.42,21.42,21.42,0.0,20.7077,20.7077,20.7077,20.7077,0.0
2011-01-12 14:00:00,21.42,21.42,21.4,21.4,2400.0,20.7077,20.7077,20.6884,20.6884,2400.0
2011-01-12 14:05:00,21.4,21.4,21.4,21.4,300.0,20.6884,20.6884,20.6884,20.6884,300.0
2011-01-12 14:10:00,21.4,21.4,21.4,21.4,0.0,20.6884,20.6884,20.6884,20.6884,0.0
2011-01-12 14:15:00,21.43,21.43,21.43,21.43,300.0,20.7174,20.7174,20.7174,20.7174,300.0
2011-01-12 14:20:00,21.41,21.41,21.41,21.41,600.0,20.6981,20.6981,20.6981,20.6981,600.0
2011-01-12 14:25:00,21.44,21.44,21.44,21.44,3300.0,20.7271,20.7271,20.7271,20.7271,3300.0
2011-01-12 14:30:00,21.44,21.44,21.44,21.44,600.0,20.7271,20.7271,20.7271,20.7271,600.0
2011-01-12 14:35:00,21.44,21.44,21.44,21.44,0.0,20.7271,20.7271,20.7271,20.7271,0.0
2011-01-12 14:40:00,21.44,21.44,21.43,21.43,600.0,20.7271,20.7271,20.7174,20.7174,600.0
2011-01-12 14:45:00,21.44,21.44,21.43,21.43,1500.0,20.7271,20.7271,20.7174,20.7174,1500.0
2011-01-12 14:50:00,21.43,21.43,21.43,21.43,900.0,20.7174,20.7174,20.7174,20.7174,900.0
2011-01-12 14:55:00,21.43,21.43,21.43,21.43,0.0,20.7174,20.7174,20.7174,20.7174,0.0
2011-01-12 15:00:00,21.4,21.4,21.4,21.4,600.0,20.6884,20.6884,20.6884,20.6884,600.0
2011-01-12 15:05:00,21.4,21.41,21.4,21.41,900.0,20.6884,20.6981,20.6884,20.6981,900.0
2011-01-12 15:10:00,21.41,21.41,21.41,21.41,0.0,20.6981,20.6981,20.6981,20.6981,0.0
2011-01-12 15:15:00,21.39,21.39,21.39,21.39,900.0,20.6787,20.6787,20.6787,20.6787,900.0
2011-01-12 15:20:00,21.37,21.39,21.37,21.37,1200.0,20.6594,20.6787,20.6594,20.6594,1200.0
2011-01-12 15:25:00,21.37,21.37,21.37,21.37,0.0,20.6594,20.6594,20.6594,20.6594,0.0
2011-01-12 15:30:00,21.37,21.37,21.37,21.37,0.0,20.6594,20.6594,20.6594,20.6594,0.0
2011-01-12 15:35:00,21.37,21.37,21.37,21.37,0.0,20.6594,20.6594,20.6594,20.6594,0.0
2011-01-12 15:40:00,21.38,21.4,21.38,21.4,600.0,20.6691,20.6884,20.6691,20.6884,600.0
2011-01-12 15:45:00,21.4,21.4,21.4,21.4,300.0,20.6884,20.6884,20.6884,20.6884,300.0
2011-01-12 15:50:00,21.41,21.41,21.41,21.41,600.0,20.6981,20.6981,20.6981,20.6981,600.0
2011-01-12 15:55:00,21.43,21.44,21.43,21.44,12000.0,20.7174,20.7271,20.7174,20.7271,12000.0
2011-01-13 09:30:00,21.6,21.6,21.37,21.42,6900.0,20.8817,20.8817,20.6594,20.7077,6900.0
2011-01-13 09:35:00,21.44,21.44,21.4,21.4,2400.0,20.7271,20.7271,20.6884,20.6884,2400.0
2011-01-13 09:40:00,21.41,21.42,21.41,21.42,900.0,20.6981,20.7077,20.6981,20.7077,900.0
2011-01-13 09:45:00,21.42,21.42,21.42,21.42,5400.0,20.7077,20.7077,20.7077,20.7077,5400.0
2011-01-13 09:50:00,21.45,21.45,21.45,21.45,900.0,20.7367,20.7367,20.7367,20.7367,900.0
2011-01-13 09:55:00,21.45,21.45,21.45,21.45,0.0,20.7367,20.7367,20.7367,20.7367,0.0
2011-01-13 10:00:00,21.49,21.49,21.49,21.49,900.0,20.7754,20.7754,20.7754,20.7754,900.0
2011-01-13 10:05:00,21.47,21.47,21.47,21.47,300.0,20.7561,20.7561,20.7561,20.7561,300.0
2011-01-13 10:10:00,21.47,21.47,21.47,21.47,0.0,20.7561,20.7561,20.7561,20.7561,0.0
2011-01-13 10:15:00,21.49,21.49,21.49,21.49,600.0,20.7754,20.7754,20.7754,20.7754,600.0
2011-01-13 10:20:00,21.49,21.49,21.49,21.49,0.0,20.7754,20.7754,20.7754,20.7754,0.0
2011-01-13 10:25:00,21.5,21.5,21.5,21.5,1800.0,20.7851,20.7851,20.7851,20.7851,1800.0
2011-01-13 10:30:00,21.49,21.49,21.49,21.49,600.0,20.7754,20.7754,20.7754,20.7754,600.0
2011-01-13 10:35:00,21.48,21.49,21.48,21.49,900.0,20.7657,20.7754,20.7657,20.7754,900.0
2011-01-13 10:40:00,21.49,21.49,21.49,21.49,0.0,20.7754,20.7754,20.7754,20.7754,0.0
2011-01-13 10:45:00,21.46,21.46,21.46,21.46,12600.0,20.7464,20.7464,20.7464,20.7464,12600.0
2011-01-13 10:50:00,21.46,21.46,21.45,21.46,8100.0,20.7464,20.7464,20.7367,20.7464,8100.0
2011-01-13 10:55:00,21.45,21.46,21.45,21.46,16500.0,20.7367,20.7464,20.7367,20.7464,16500.0
2011-01-13 11:00:00,21.46,21.46,21.46,21.46,0.0,20.7464,20.7464,20.7464,20.7464,0.0
2011-01-13 11:05:00,21.46,21.46,21.46,21.46,0.0,20.7464,20.7464,20.7464,20.7464,0.0
2011-01-13 11:10:00,21.48,21.48,21.48,21.48,600.0,20.7657,20.7657,20.7657,20.7657,600.0
2011-01-13 11:15:00,21.48,21.48,21.48,21.48,0.0,20.7657,20.7657,20.7657,20.7657,0.0
2011-01-13 11:20:00,21.47,21.47,21.47,21.47,300.0,20.7561,20.7561,20.7561,20.7561,300.0
2011-01-13 11:25:00,21.49,21.49,21.49,21.49,300.0,20.7754,20.7754,20.7754,20.7754,300.0
2011-01-13 11:30:00,21.49,21.49,21.49,21.49,0.0,20.7754,20.7754,20.7754,20.7754,0.0
2011-01-13 11:35:00,21.49,21.49,21.49,21.49,0.0,20.7754,20.7754,20.7754,20.7754,0.0
2011-01-13 11:40:00,21.49,21.49,21.49,21.49,0.0,20.7754,20.7754,20.7754,20.7754,0.0
2011-01-13 11:45:00,21.49,21.49,21.49,21.49,0.0,20.7754,20.7754,20.7754,20.7754,0.0
2011-01-13 11:50:00,21.45,21.45,21.45,21.45,300.0,20.7367,20.7367,20.7367,20.7367,300.0
2011-01-13 11:55:00,21.45,21.45,21.45,21.45,0.0,20.7367,20.7367,20.7367,20.7367,0.0
2011-01-13 12:00:00,21.45,21.45,21.45,21.45,0.0,20.7367,20.7367,20.7367,20.7367,0.0
2011-01-13 12:05:00,21.45,21.45,21.45,21.45,0.0,20.7367,20.7367,20.7367,20.7367,0.0
2011-01-13 12:10:00,21.48,21.48,21.48,21.48,600.0,20.7657,20.7657,20.7657,20.7657,600.0
2011-01-13 12:15:00,21.48,21.48,21.48,21.48,0.0,20.7657,20.7657,20.7657,20.7657,0.0
2011-01-13 12:20:00,21.48,21.48,21.48,21.48,0.0,20.7657,20.7657,20.7657,20.7657,0.0
2011-01-13 12:25:00,21.47,21.47,21.47,21.47,32400.0,20.7561,20.7561,20.7561,20.7561,32400.0
2011-01-13 12:30:00,21.47,21.47,21.47,21.47,0.0,20.7561,20.7561,20.7561,20.7561,0.0
2011-01-13 12:35:00,21.46,21.46,21.46,21.46,300.0,20.7464,20.7464,20.7464,20.7464,300.0
2011-01-13 12:40:00,21.46,21.46,21.46,21.46,0.0,20.7464,20.7464,20.7464,20.7464,0.0
2011-01-13 12:45:00,21.46,21.46,21.46,21.46,600.0,20.7464,20.7464,20.7464,20.7464,600.0
2011-01-13 12:50:00,21.46,21.46,21.46,21.46,0.0,20.7464,20.7464,20.7464,20.7464,0.0
2011-01-13 12:55:00,21.46,21.46,21.46,21.46,0.0,20.7464,20.7464,20.7464,20.7464,0.0
2011-01-13 13:00:00,21.46,21.46,21.46,21.46,300.0,20.7464,20.7464,20.7464,20.7464,300.0
2011-01-13 13:05:00,21.46,21.46,21.46,21.46,0.0,20.7464,20.7464,20.7464,20.7464,0.0
2011-01-13 13:10:00,21.48,21.48,21.48,21.48,600.0,20.7657,20.7657,20.7657,20.7657,600.0
2011-01-13 13:15:00,21.5,21.5,21.47,21.47,3300.0,20.7851,20.7851,20.7561,20.7561,3300.0
2011-01-13 13:20:00,21.47,21.47,21.47,21.47,0.0,20.7561,20.7561,20.7561,20.7561,0.0
2011-01-13 13:25:00,21.48,21.48,21.48,21.48,300.0,20.7657,20.7657,20.7657,20.7657,300.0
2011-01-13 13:30:00,21.48,21.49,21.48,21.49,14700.0,20.7657,20.7754,20.7657,20.7754,14700.0
2011-01-13 13:35:00,21.49,21.49,21.49,21.49,300.0,20.7754,20.7754,20.7754,20.7754,300.0
2011-01-13 13:40:00,21.48,21.48,21.48,21.48,900.0,20.7657,20.7657,20.7657,20.7657,900.0
2011-01-13 13:45:00,21.48,21.48,21.48,21.48,0.0,20.7657,20.7657,20.7657,20.7657,0.0
2011-01-13 13:50:00,21.49,21.49,21.49,21.49,300.0,20.7754,20.7754,20.7754,20.7754,300.0
2011-01-13 13:55:00,21.49,21.49,21.49,21.49,900.0,20.7754,20.7754,20.7754,20.7754,900.0
2011-01-13 14:00:00,21.49,21.49,21.49,21.49,0.0,20.7754,20.7754,20.7754,20.7754,0.0
2011-01-13 14:05:00,21.48,21.48,21.48,21.48,300.0,20.7657,20.7657,20.7657,20.7657,300.0
2011-01-13 14:10:00,21.48,21.48,21.48,21.48,0.0,20.7657,20.7657,20.7657,20.7657,0.0
2011-01-13 14:15:00,21.45,21.45,21.45,21.45,300.0,20.7367,20.7367,20.7367,20.7367,300.0
2011-01-13 14:20:00,21.45,21.45,21.45,21.45,0.0,20.7367,20.7367,20.7367,20.7367,0.0
2011-01-13 14:25:00,21.47,21.47,21.46,21.46,900.0,20.7561,20.7561,20.7464,20.7464,900.0
2011-01-13 14:30:00,21.48,21.48,21.48,21.48,600.0,20.7657,20.7657,20.7657,20.7657,600.0
2011-01-13 14:35:00,21.48,21.48,21.48,21.48,0.0,20.7657,20.7657,20.7657,20.7657,0.0
2011-01-13 14:40:00,21.47,21.47,21.47,21.47,1500.0,20.7561,20.7561,20.7561,20.7561,1500.0
2011-01-13 14:45:00,21.46,21.46,21.46,21.46,3000.0,20.7464,20.7464,20.7464,20.7464,3000.0
2011-01-13 14:50:00,21.44,21.44,21.44,21.44,1800.0,20.7271,20.7271,20.7271,20.7271,1800.0
2011-01-13 14:55:00,21.44,21.44,21.44,21.44,0.0,20.7271,20.7271,20.7271,20.7271,0.0
2011-01-13 15:00:00,21.44,21.44,21.44,21.44,300.0,20.7271,20.7271,20.7271,20.7271,300.0
2011-01-13 15:05:00,21.44,21.44,21.44,21.44,0.0,20.7271,20.7271,20.7271,20.7271,0.0
2011-01-13 15:10:00,21.44,21.44,21.44,21.44,0.0,20.7271,20.7271,20.7271,20.7271,0.0
2011-01-13 15:15:00,21.43,21.43,21.43,21.43,900.0,20.7174,20.7174,20.7174,20.7174,900.0
2011-01-13 15:20:00,21.43,21.43,21.43,21.43,600.0,20.7174,20.7174,20.7174,20.7174,600.0
2011-01-13 15:25:00,21.43,21.43,21.43,21.43,2400.0,20.7174,20.7174,20.7174,20.7174,2400.0
2011-01-13 15:30:00,21.43,21.43,21.43,21.43,300.0,20.7174,20.7174,20.7174,20.7174,300.0
2011-01-13 15:35:00,21.42,21.42,21.4,21.4,158700.0,20.7077,20.7077,20.6884,20.6884,158700.0
2011-01-13 15:40:00,21.39,21.39,21.39,21.39,900.0,20.6787,20.6787,20.6787,20.6787,900.0
2011-01-13 15:45:00,21.4,21.4,21.4,21.4,38700.0,20.6884,20.6884,20.6884,20.6884,38700.0
2011-01-13 15:50:00,21.41,21.41,21.41,21.41,300.0,20.6981,20.6981,20.6981,20.6981,300.0
2011-01-13 15:55:00,21.41,21.43,21.41,21.42,2100.0,20.6981,20.7174,20.6981,20.7077,2100.0
2011-01-14 09:30:00,21.42,21.42,21.42,21.42,2400.0,20.7077,20.7077,20.7077,20.7077,2400.0
2011-01-14 09:35:00,21.42,21.42,21.42,21.42,600.0,20.7077,20.7077,20.7077,20.7077,600.0
2011-01-14 09:40:00,21.4,21.43,21.4,21.43,3900.0,20.6884,20.7174,20.6884,20.7174,3900.0
2011-01-14 09:45:00,21.42,21.42,21.42,21.42,600.0,20.7077,20.7077,20.7077,20.7077,600.0
2011-01-14 09:50:00,21.42,21.42,21.42,21.42,1200.0,20.7077,20.7077,20.7077,20.7077,1200.0
2011-01-14 09:55:00,21.38,21.41,21.38,21.41,1800.0,20.6691,20.6981,20.6691,20.6981,1800.0
2011-01-14 10:00:00,21.45,21.51,21.45,21.5,1500.0,20.7367,20.7947,20.7367,20.7851,1500.0
2011-01-14 10:05:00,21.49,21.49,21.49,21.49,300.0,20.7754,20.7754,20.7754,20.7754,300.0
2011-01-14 10:10:00,21.49,21.49,21.49,21.49,0.0,20.7754,20.7754,20.7754,20.7754,0.0
2011-01-14 10:15:00,21.46,21.46,21.46,21.46,600.0,20.7464,20.7464,20.7464,20.7464,600.0
2011-01-14 10:20:00,21.42,21.42,21.42,21.42,600.0,20.7077,20.7077,20.7077,20.7077,600.0
2011-01-14 10:25:00,21.42,21.42,21.42,21.42,1800.0,20.7077,20.7077,20.7077,20.7077,1800.0
2011-01-14 10:30:00,21.41,21.41,21.41,21.41,300.0,20.6981,20.6981,20.6981,20.6981,300.0
2011-01-14 10:35:00,21.45,21.47,21.45,21.47,600.0,20.7367,20.7561,20.7367,20.7561,600.0
2011-01-14 10:40:00,21.47,21.47,21.47,21.47,0.0,20.7561,20.7561,20.7561,20.7561,0.0
2011-01-14 10:45:00,21.46,21.46,21.46,21.46,300.0,20.7464,20.7464,20.7464,20.7464,300.0
2011-01-14 10:50:00,21.46,21.46,21.46,21.46,900.0,20.7464,20.7464,20.7464,20.7464,900.0
2011-01-14 10:55:00,21.43,21.43,21.41,21.41,1200.0,20.7174,20.7174,20.6981,20.6981,1200.0
2011-01-14 11:00:00,21.41,21.41,21.41,21.41,0.0,20.6981,20.6981,20.6981,20.6981,0.0
2011-01-14 11:05:00,21.41,21.42,21.41,21.42,900.0,20.6981,20.7077,20.6981,20.7077,900.0
2011-01-14 11:10:00,21.42,21.42,21.42,21.42,1500.0,20.7077,20.7077,20.7077,20.7077,1500.0
2011-01-14 11:15:00,21.42,21.42,21.4,21.4,9900.0,20.7077,20.7077,20.6884,20.6884,9900.0
2011-01-14 11:20:00,21.4,21.4,21.4,21.4,3300.0,20.6884,20.6884,20.6884,20.6884,3300.0
2011-01-14 11:25:00,21.4,21.4,21.4,21.4,0.0,20.6884,20.6884,20.6884,20.6884,0.0
2011-01-14 11:30:00,21.4,21.4,21.4,21.4,0.0,20.6884,20.6884,20.6884,20.6884,0.0
2011-01-14 11:35:00,21.41,21.41,21.41,21.41,1200.0,20.6981,20.6981,20.6981,20.6981,1200.0
2011-01-14 11:40:00,21.41,21.41,21.41,21.41,0.0,20.6981,20.6981,20.6981,20.6981,0.0
2011-01-14 11:45:00,21.43,21.43,21.43,21.43,300.0,20.7174,20.7174,20.7174,20.7174,300.0
2011-01-14 11:50:00,21.43,21.43,21.42,21.42,900.0,20.7174,20.7174,20.7077,20.7077,900.0
2011-01-14 11:55:00,21.42,21.42,21.42,21.42,0.0,20.7077,20.7077,20.7077,20.7077,0.0
2011-01-14 12:00:00,21.43,21.43,21.43,21.43,300.0,20.7174,20.7174,20.7174,20.7174,300.0
2011-01-14 12:05:00,21.43,21.43,21.43,21.43,600.0,20.7174,20.7174,20.7174,20.7174,600.0
2011-01-14 12:10:00,21.44,21.45,21.44,21.45,2400.0,20.7271,20.7367,20.7271,20.7367,2400.0
2011-01-14 12:15:00,21.43,21.43,21.43,21.43,300.0,20.7174,20.7174,20.7174,20.7174,300.0
2011-01-14 12:20:00,21.43,21.43,21.43,21.43,0.0,20.7174,20.7174,20.7174,20.7174,0.0
2011-01-14 12:25:00,21.42,21.42,21.42,21.42,300.0,20.7077,20.7077,20.7077,20.7077,300.0
2011-01-14 12:30:00,21.43,21.43,21.43,21.43,300.0,20.7174,20.7174,20.7174,20.7174,300.0
2011-01-14 12:35:00,21.43,21.43,21.43,21.43,0.0,20.7174,20.7174,20.7174,20.7174,0.0
2011-01-14 12:40:00,21.44,21.44,21.44,21.44,300.0,20.7271,20.7271,20.7271,20.7271,300.0
2011-01-14 12:45:00,21.43,21.43,21.43,21.43,1200.0,20.7174,20.7174,20.7174,20.7174,1200.0
2011-01-14 12:50:00,21.43,21.43,21.43,21.43,0.0,20.7174,20.7174,20.7174,20.7174,0.0
2011-01-14 12:55:00,21.42,21.42,21.42,21.42,1500.0,20.7077,20.7077,20.7077,20.7077,1500.0
2011-01-14 13:00:00,21.42,21.42,21.42,21.42,600.0,20.7077,20.7077,20.7077,20.7077,600.0
2011-01-14 13:05:00,21.43,21.43,21.43,21.43,300.0,20.7174,20.7174,20.7174,20.7174,300.0
2011-01-14 13:10:00,21.43,21.43,21.43,21.43,0.0,20.7174,20.7174,20.7174,20.7174,0.0
2011-01-14 13:15:00,21.43,21.43,21.43,21.43,0.0,20.7174,20.7174,20.7174,20.7174,0.0
2011-01-14 13:20:00,21.43,21.43,21.43,21.43,1200.0,20.7174,20.7174,20.7174,20.7174,1200.0
2011-01-14 13:25:00,21.44,21.44,21.44,21.44,300.0,20.7271,20.7271,20.7271,20.7271,300.0
2011-01-14 13:30:00,21.45,21.45,21.45,21.45,900.0,20.7367,20.7367,20.7367,20.7367,900.0
2011-01-14 13:35:00,21.45,21.45,21.45,21.45,0.0,20.7367,20.7367,20.7367,20.7367,0.0
2011-01-14 13:40:00,21.45,21.45,21.45,21.45,300.0,20.7367,20.7367,20.7367,20.7367,300.0
2011-01-14 13:45:00,21.44,21.44,21.44,21.44,300.0,20.7271,20.7271,20.7271,20.7271,300.0
2011-01-14 13:50:00,21.46,21.46,21.46,21.46,6000.0,20.7464,20.7464,20.7464,20.7464,6000.0
2011-01-14 13:55:00,21.46,21.46,21.46,21.46,0.0,20.7464,20.7464,20.7464,20.7464,0.0
2011-01-14 14:00:00,21.46,21.46,21.46,21.46,600.0,20.7464,20.7464,20.7464,20.7464,600.0
2011-01-14 14:05:00,21.46,21.46,21.46,21.46,900.0,20.7464,20.7464,20.7464,20.7464,900.0
2011-01-14 14:10:00,21.46,21.46,21.46,21.46,0.0,20.7464,20.7464,20.7464,20.7464,0.0
2011-01-14 14:15:00,21.45,21.45,21.45,21.45,300.0,20.7367,20.7367,20.7367,20.7367,300.0
2011-01-14 14:20:00,21.45,21.45,21.45,21.45,0.0,20.7367,20.7367,20.7367,20.7367,0.0
2011-01-14 14:25:00,21.44,21.44,21.44,21.44,900.0,20.7271,20.7271,20.7271,20.7271,900.0
2011-01-14 14:30:00,21.44,21.45,21.44,21.45,103800.0,20.7271,20.7367,20.7271,20.7367,103800.0
2011-01-14 14:35:00,21.45,21.45,21.43,21.44,12900.0,20.7367,20.7367,20.7174,20.7271,12900.0
2011-01-14 14:40:00,21.44,21.44,21.44,21.44,24600.0,20.7271,20.7271,20.7271,20.7271,24600.0
2011-01-14 14:45:00,21.44,21.44,21.44,21.44,0.0,20.7271,20.7271,20.7271,20.7271,0.0
2011-01-14 14:50:00,21.44,21.44,21.44,21.44,0.0,20.7271,20.7271,20.7271,20.7271,0.0
2011-01-14 14:55:00,21.44,21.44,21.44,21.44,300.0,20.7271,20.7271,20.7271,20.7271,300.0
2011-01-14 15:00:00,21.44,21.44,21.44,21.44,0.0,20.7271,20.7271,20.7271,20.7271,0.0
2011-01-14 15:05:00,21.43,21.43,21.43,21.43,300.0,20.7174,20.7174,20.7174,20.7174,300.0
2011-01-14 15:10:00,21.43,21.43,21.43,21.43,0.0,20.7174,20.7174,20.7174,20.7174,0.0
2011-01-14 15:15:00,21.43,21.43,21.43,21.43,0.0,20.7174,20.7174,20.7174,20.7174,0.0
2011-01-14 15:20:00,21.44,21.44,21.44,21.44,300.0,20.7271,20.7271,20.7271,20.7271,300.0
2011-01-14 15:25:00,21.44,21.44,21.44,21.44,0.0,20.7271,20.7271,20.7271,20.7271,0.0
2011-01-14 15:30:00,21.44,21.44,21.44,21.44,600.0,20.7271,20.7271,20.7271,20.7271,600.0
2011-01-14 15:35:00,21.45,21.45,21.45,21.45,600.0,20.7367,20.7367,20.7367,20.7367,600.0
2011-01-14 15:40:00,21.44,21.44,21.43,21.43,600.0,20.7271,20.7271,20.7174,20.7174,600.0
2011-01-14 15:45:00,21.44,21.45,21.44,21.45,3900.0,20.7271,20.7367,20.7271,20.7367,3900.0
2011-01-14 15:50:00,21.48,21.48,21.47,21.47,900.0,20.7657,20.7657,20.7561,20.7561,900.0
2011-01-14 15:55:00,21.46,21.46,21.46,21.46,5700.0,20.7464,20.7464,20.7464,20.7464,5700.0
2011-01-18 09:30:00,21.4,21.48,21.4,21.48,16800.0,20.6884,20.7657,20.6884,20.7657,16800.0
2011-01-18 09:35:00,21.5,21.5,21.5,21.5,600.0,20.7851,20.7851,20.7851,20.7851,600.0
2011-01-18 09:40:00,21.54,21.54,21.54,21.54,300.0,20.8237,20.8237,20.8237,20.8237,300.0
2011-01-18 09:45:00,21.55,21.55,21.53,21.53,600.0,20.8334,20.8334,20.8141,20.8141,600.0
2011-01-18 09:50:00,21.53,21.53,21.53,21.53,0.0,20.8141,20.8141,20.8141,20.8141,0.0
2011-01-18 09:55:00,21.53,21.53,21.53,21.53,0.0,20.8141,20.8141,20.8141,20.8141,0.0
2011-01-18 10:00:00,21.5,21.52,21.5,21.52,2700.0,20.7851,20.8044,20.7851,20.8044,2700.0
2011-01-18 10:05:00,21.52,21.52,21.5,21.51,41400.0,20.8044,20.8044,20.7851,20.7947,41400.0
2011-01-18 10:10:00,21.51,21.51,21.51,21.51,1200.0,20.7947,20.7947,20.7947,20.7947,1200.0
2011-01-18 10:15:00,21.52,21.52,21.51,21.51,2100.0,20.8044,20.8044,20.7947,20.7947,2100.0
2011-01-18 10:20:00,21.52,21.53,21.52,21.52,1800.0,20.8044,20.8141,20.8044,20.8044,1800.0
2011-01-18 10:25:00,21.51,21.51,21.51,21.51,900.0,20.7947,20.7947,20.7947,20.7947,900.0
2011-01-18 10:30:00,21.49,21.49,21.49,21.49,600.0,20.7754,20.7754,20.7754,20.7754,600.0
2011-01-18 10:35:00,21.51,21.51,21.51,21.51,600.0,20.7947,20.7947,20.7947,20.7947,600.0
2011-01-18 10:40:00,21.51,21.52,21.51,21.52,900.0,20.7947,20.8044,20.7947,20.8044,900.0
2011-01-18 10:45:00,21.51,21.51,21.51,21.51,1200.0,20.7947,20.7947,20.7947,20.7947,1200.0
2011-01-18 10:50:00,21.51,21.51,21.51,21.51,1800.0,20.7947,20.7947,20.7947,20.7947,1800.0
2011-01-18 10:55:00,21.5,21.5,21.5,21.5,600.0,20.7851,20.7851,20.7851,20.7851,600.0
2011-01-18 11:00:00,21.5,21.5,21.5,21.5,0.0,20.7851,20.7851,20.7851,20.7851,0.0
2011-01-18 11:05:00,21.5,21.5,21.5,21.5,0.0,20.7851,20.7851,20.7851,20.7851,0.0
2011-01-18 11:10:00,21.5,21.5,21.5,21.5,300.0,20.7851,20.7851,20.7851,20.7851,300.0
2011-01-18 11:15:00,21.51,21.51,21.51,21.51,300.0,20.7947,20.7947,20.7947,20.7947,300.0
2011-01-18 11:20:00,21.51,21.51,21.51,21.51,0.0,20.7947,20.7947,20.7947,20.7947,0.0
2011-01-18 11:25:00,21.51,21.51,21.51,21.51,0.0,20.7947,20.7947,20.7947,20.7947,0.0
2011-01-18 11:30:00,21.53,21.53,21.53,21.53,900.0,20.8141,20.8141,20.8141,20.8141,900.0
2011-01-18 11:35:00,21.53,21.53,21.53,21.53,0.0,20.8141,20.8141,20.8141,20.8141,0.0
2011-01-18 11:40:00,21.52,21.53,21.52,21.53,900.0,20.8044,20.8141,20.8044,20.8141,900.0
2011-01-18 11:45:00,21.53,21.53,21.53,21.53,300.0,20.8141,20.8141,20.8141,20.8141,300.0
2011-01-18 11:50:00,21.53,21.53,21.53,21.53,1200.0,20.8141,20.8141,20.8141,20.8141,1200.0
2011-01-18 11:55:00,21.53,21.54,21.53,21.54,6600.0,20.8141,20.8237,20.8141,20.8237,6600.0
2011-01-18 12:00:00,21.54,21.54,21.54,21.54,0.0,20.8237,20.8237,20.8237,20.8237,0.0
2011-01-18 12:05:00,21.53,21.53,21.53,21.53,300.0,20.8141,20.8141,20.8141,20.8141,300.0
2011-01-18 12:10:00,21.53,21.53,21.53,21.53,0.0,20.8141,20.8141,20.8141,20.8141,0.0
2011-01-18 12:15:00,21.53,21.53,21.53,21.53,0.0,20.8141,20.8141,20.8141,20.8141,0.0
2011-01-18 12:20:00,21.53,21.53,21.53,21.53,0.0,20.8141,20.8141,20.8141,20.8141,0.0
2011-01-18 12:25:00,21.54,21.54,21.54,21.54,1500.0,20.8237,20.8237,20.8237,20.8237,1500.0
2011-01-18 12:30:00,21.54,21.54,21.54,21.54,0.0,20.8237,20.8237,20.8237,20.8237,0.0
2011-01-18 12:35:00,21.54,21.54,21.54,21.54,0.0,20.8237,20.8237,20.8237,20.8237,0.0
2011-01-18 12:40:00,21.54,21.54,21.54,21.54,0.0,20.8237,20.8237,20.8237,20.8237,0.0
2011-01-18 12:45:00,21.57,21.57,21.57,21.57,1800.0,20.8527,20.8527,20.8527,20.8527,1800.0
2011-01-18 12:50:00,21.57,21.57,21.57,21.57,0.0,20.8527,20.8527,20.8527,20.8527,0.0
2011-01-18 12:55:00,21.57,21.57,21.57,21.57,0.0,20.8527,20.8527,20.8527,20.8527,0.0
2011-01-18 13:00:00,21.59,21.59,21.59,21.59,600.0,20.8721,20.8721,20.8721,20.8721,600.0
2011-01-18 13:05:00,21.59,21.59,21.59,21.59,0.0,20.8721,20.8721,20.8721,20.8721,0.0
2011-01-18 13:10:00,21.6,21.6,21.6,21.6,300.0,20.8817,20.8817,20.8817,20.8817,300.0
2011-01-18 13:15:00,21.6,21.6,21.6,21.6,600.0,20.8817,20.8817,20.8817,20.8817,600.0
2011-01-18 13:20:00,21.6,21.6,21.6,21.6,0.0,20.8817,20.8817,20.8817,20.8817,0.0
2011-01-18 13:25:00,21.6,21.6,21.6,21.6,0.0,20.8817,20.8817,20.8817,20.8817,0.0
2011-01-18 13:30:00,21.6,21.6,21.6,21.6,300.0,20.8817,20.8817,20.8817,20.8817,300.0
2011-01-18 13:35:00,21.61,21.61,21.61,21.61,900.0,20.8914,20.8914,20.8914,20.8914,900.0
2011-01-18 13:40:00,21.61,21.61,21.61,21.61,0.0,20.8914,20.8914,20.8914,20.8914,0.0
2011-01-18 13:45:00,21.61,21.61,21.61,21.61,0.0,20.8914,20.8914,20.8914,20.8914,0.0
2011-01-18 13:50:00,21.61,21.61,21.61,21.61,0.0,20.8914,20.8914,20.8914,20.8914,0.0
2011-01-18 13:55:00,21.61,21.61,21.61,21.61,0.0,20.8914,20.8914,20.8914,20.8914,0.0
2011-01-18 14:00:00,21.61,21.61,21.61,21.61,0.0,20.8914,20.8914,20.8914,20.8914,0.0
2011-01-18 14:05:00,21.63,21.63,21.63,21.63,300.0,20.9108,20.9108,20.9108,20.9108,300.0
2011-01-18 14:10:00,21.62,21.62,21.62,21.62,900.0,20.9011,20.9011,20.9011,20.9011,900.0
2011-01-18 14:15:00,21.62,21.62,21.62,21.62,300.0,20.9011,20.9011,20.9011,20.9011,300.0
2011-01-18 14:20:00,21.62,21.62,21.62,21.62,0.0,20.9011,20.9011,20.9011,20.9011,0.0
2011-01-18 14:25:00,21.62,21.62,21.62,21.62,0.0,20.9011,20.9011,20.9011,20.9011,0.0
2011-01-18 14:30:00,21.62,21.62,21.62,21.62,0.0,20.9011,20.9011,20.9011,20.9011,0.0
2011-01-18 14:35:00,21.62,21.63,21.62,21.63,600.0,20.9011,20.9108,20.9011,20.9108,600.0
2011-01-18 14:40:00,21.61,21.61,21.61,21.61,600.0,20.8914,20.8914,20.8914,20.8914,600.0
2011-01-18 14:45:00,21.61,21.61,21.61,21.61,0.0,20.8914,20.8914,20.8914,20.8914,0.0
2011-01-18 14:50:00,21.6,21.6,21.6,21.6,300.0,20.8817,20.8817,20.8817,20.8817,300.0
2011-01-18 14:55:00,21.61,21.61,21.61,21.61,3600.0,20.8914,20.8914,20.8914,20.8914,3600.0
2011-01-18 15:00:00,21.61,21.61,21.61,21.61,300.0,20.8914,20.8914,20.8914,20.8914,300.0
2011-01-18 15:05:00,21.61,21.61,21.61,21.61,0.0,20.8914,20.8914,20.8914,20.8914,0.0
2011-01-18 15:10:00,21.59,21.59,21.59,21.59,2700.0,20.8721,20.8721,20.8721,20.8721,2700.0
2011-01-18 15:15:00,21.59,21.59,21.59,21.59,900.0,20.8721,20.8721,20.8721,20.8721,900.0
2011-01-18 15:20:00,21.6,21.6,21.6,21.6,1800.0,20.8817,20.8817,20.8817,20.8817,1800.0
2011-01-18 15:25:00,21.59,21.59,21.59,21.59,600.0,20.8721,20.8721,20.8721,20.8721,600.0
2011-01-18 15:30:00,21.59,21.59,21.59,21.59,600.0,20.8721,20.8721,20.8721,20.8721,600.0
2011-01-18 15:35:00,21.58,21.6,21.58,21.59,1800.0,20.8624,20.8817,20.8624,20.8721,1800.0
2011-01-18 15:40:00,21.59,21.59,21.59,21.59,1800.0,20.8721,20.8721,20.8721,20.8721,1800.0
2011-01-18 15:45:00,21.59,21.59,21.59,21.59,300.0,20.8721,20.8721,20.8721,20.8721,300.0
2011-01-18 15:50:00,21.59,21.6,21.59,21.6,900.0,20.8721,20.8817,20.8721,20.8817,900.0
2011-01-18 15:55:00,21.59,21.61,21.59,21.61,2700.0,20.8721,20.8914,20.8721,20.8914,2700.0
2011-01-19 09:30:00,21.56,21.61,21.56,21.61,8700.0,20.8431,20.8914,20.8431,20.8914,8700.0
2011-01-19 09:35:00,21.54,21.54,21.53,21.53,2400.0,20.8237,20.8237,20.8141,20.8141,2400.0
2011-01-19 09:40:00,21.46,21.47,21.46,21.47,3000.0,20.7464,20.7561,20.7464,20.7561,3000.0
2011-01-19 09:45:00,21.47,21.47,21.47,21.47,0.0,20.7561,20.7561,20.7561,20.7561,0.0
2011-01-19 09:50:00,21.45,21.45,21.44,21.44,1500.0,20.7367,20.7367,20.7271,20.7271,1500.0
2011-01-19 09:55:00,21.41,21.41,21.41,21.41,2400.0,20.6981,20.6981,20.6981,20.6981,2400.0
2011-01-19 10:00:00,21.41,21.41,21.41,21.41,0.0,20.6981,20.6981,20.6981,20.6981,0.0
2011-01-19 10:05:00,21.41,21.41,21.41,21.41,0.0,20.6981,20.6981,20.6981,20.6981,0.0
2011-01-19 10:10:00,21.4,21.4,21.4,21.4,600.0,20.6884,20.6884,20.6884,20.6884,600.0
2011-01-19 10:15:00,21.37,21.37,21.37,21.37,600.0,20.6594,20.6594,20.6594,20.6594,600.0
2011-01-19 10:20:00,21.36,21.36,21.35,21.35,3300.0,20.6497,20.6497,20.6401,20.6401,3300.0
2011-01-19 10:25:00,21.33,21.33,21.33,21.33,7800.0,20.6207,20.6207,20.6207,20.6207,7800.0
2011-01-19 10:30:00,21.34,21.34,21.34,21.34,600.0,20.6304,20.6304,20.6304,20.6304,600.0
2011-01-19 10:35:00,21.35,21.35,21.31,21.31,1500.0,20.6401,20.6401,20.6014,20.6014,1500.0
2011-01-19 10:40:00,21.3,21.3,21.29,21.29,900.0,20.5917,20.5917,20.5821,20.5821,900.0
2011-01-19 10:45:00,21.29,21.29,21.29,21.29,1800.0,20.5821,20.5821,20.5821,20.5821,1800.0
2011-01-19 10:50:00,21.29,21.29,21.29,21.29,1200.0,20.5821,20.5821,20.5821,20.5821,1200.0
2011-01-19 10:55:00,21.27,21.27,21.27,21.27,1500.0,20.5627,20.5627,20.5627,20.5627,1500.0
2011-01-19 11:00:00,21.28,21.28,21.26,21.26,8400.0,20.5724,20.5724,20.5531,20.5531,8400.0
2011-01-19 11:05:00,21.25,21.27,21.25,21.26,7500.0,20.5434,20.5627,20.5434,20.5531,7500.0
2011-01-19 11:10:00,21.26,21.27,21.25,21.25,9600.0,20.5531,20.5627,20.5434,20.5434,9600.0
2011-01-19 11:15:00,21.24,21.25,21.23,21.25,7500.0,20.5337,20.5434,20.5241,20.5434,7500.0
2011-01-19 11:20:00,21.25,21.26,21.25,21.26,8700.0,20.5434,20.5531,20.5434,20.5531,8700.0
2011-01-19 11:25:00,21.26,21.26,21.26,21.26,8700.0,20.5531,20.5531,20.5531,20.5531,8700.0
2011-01-19 11:30:00,21.27,21.28,21.27,21.28,600.0,20.5627,20.5724,20.5627,20.5724,600.0
2011-01-19 11:35:00,21.29,21.29,21.28,21.29,3900.0,20.5821,20.5821,20.5724,20.5821,3900.0
2011-01-19 11:40:00,21.29,21.29,21.28,21.28,900.0,20.5821,20.5821,20.5724,20.5724,900.0
2011-01-19 11:45:00,21.28,21.29,21.28,21.29,900.0,20.5724,20.5821,20.5724,20.5821,900.0
2011-01-19 11:50:00,21.28,21.29,21.28,21.29,1500.0,20.5724,20.5821,20.5724,20.5821,1500.0
2011-01-19 11:55:00,21.28,21.29,21.25,21.25,23700.0,20.5724,20.5821,20.5434,20.5434,23700.0
2011-01-19 12:00:00,21.25,21.25,21.25,21.25,1500.0,20.5434,20.5434,20.5434,20.5434,1500.0
2011-01-19 12:05:00,21.25,21.26,21.25,21.26,1200.0,20.5434,20.5531,20.5434,20.5531,1200.0
2011-01-19 12:10:00,21.24,21.25,21.24,21.25,600.0,20.5337,20.5434,20.5337,20.5434,600.0
2011-01-19 12:15:00,21.24,21.24,21.24,21.24,300.0,20.5337,20.5337,20.5337,20.5337,300.0
2011-01-19 12:20:00,21.23,21.24,21.23,21.24,6000.0,20.5241,20.5337,20.5241,20.5337,6000.0
2011-01-19 12:25:00,21.23,21.26,21.23,21.26,3900.0,20.5241,20.5531,20.5241,20.5531,3900.0
2011-01-19 12:30:00,21.22,21.22,21.22,21.22,1200.0,20.5144,20.5144,20.5144,20.5144,1200.0
2011-01-19 12:35:00,21.19,21.2,21.19,21.2,900.0,20.4854,20.495,20.4854,20.495,900.0
2011-01-19 12:40:00,21.2,21.2,21.18,21.18,15300.0,20.495,20.495,20.4757,20.4757,15300.0
2011-01-19 12:45:00,21.18,21.18,21.17,21.17,900.0,20.4757,20.4757,20.466,20.466,900.0
2011-01-19 12:50:00,21.17,21.18,21.17,21.18,3600.0,20.466,20.4757,20.466,20.4757,3600.0
2011-01-19 12:55:00,21.19,21.19,21.18,21.18,1500.0,20.4854,20.4854,20.4757,20.4757,1500.0
2011-01-19 13:00:00,21.17,21.17,21.16,21.17,5400.0,20.466,20.466,20.4564,20.466,5400.0
2011-01-19 13:05:00,21.17,21.19,21.17,21.17,21600.0,20.466,20.4854,20.466,20.466,21600.0
2011-01-19 13:10:00,21.17,21.17,21.17,21.17,1500.0,20.466,20.466,20.466,20.466,1500.0
2011-01-19 13:15:00,21.17,21.17,21.17,21.17,0.0,20.466,20.466,20.466,20.466,0.0
2011-01-19 13:20:00,21.17,21.17,21.17,21.17,0.0,20.466,20.466,20.466,20.466,0.0
2011-01-19 13:25:00,21.16,21.17,21.16,21.17,4800.0,20.4564,20.466,20.4564,20.466,4800.0
2011-01-19 13:30:00,21.17,21.17,21.17,21.17,0.0,20.466,20.466,20.466,20.466,0.0
2011-01-19 13:35:00,21.17,21.17,21.17,21.17,0.0,20.466,20.466,20.466,20.466,0.0
2011-01-19 13:40:00,21.17,21.17,21.17,21.17,600.0,20.466,20.466,20.466,20.466,600.0
2011-01-19 13:45:00,21.17,21.17,21.17,21.17,0.0,20.466,20.466,20.466,20.466,0.0
2011-01-19 13:50:00,21.17,21.17,21.17,21.17,0.0,20.466,20.466,20.466,20.466,0.0
2011-01-19 13:55:00,21.16,21.17,21.16,21.17,8100.0,20.4564,20.466,20.4564,20.466,8100.0
2011-01-19 14:00:00,21.17,21.17,21.17,21.17,0.0,20.466,20.466,20.466,20.466,0.0
2011-01-19 14:05:00,21.16,21.16,21.16,21.16,300.0,20.4564,20.4564,20.4564,20.4564,300.0
2011-01-19 14:10:00,21.16,21.16,21.16,21.16,0.0,20.4564,20.4564,20.4564,20.4564,0.0
2011-01-19 14:15:00,21.12,21.13,21.12,21.13,5100.0,20.4177,20.4274,20.4177,20.4274,5100.0
2011-01-19 14:20:00,21.1,21.1,21.1,21.1,2100.0,20.3984,20.3984,20.3984,20.3984,2100.0
2011-01-19 14:25:00,21.1,21.1,21.08,21.08,3300.0,20.3984,20.3984,20.379,20.379,3300.0
2011-01-19 14:30:00,21.08,21.08,21.08,21.08,1200.0,20.379,20.379,20.379,20.379,1200.0
2011-01-19 14:35:00,21.08,21.08,21.08,21.08,3300.0,20.379,20.379,20.379,20.379,3300.0
2011-01-19 14:40:00,21.08,21.08,21.06,21.06,6300.0,20.379,20.379,20.3597,20.3597,6300.0
2011-01-19 14:45:00,21.07,21.07,21.06,21.06,5100.0,20.3694,20.3694,20.3597,20.3597,5100.0
2011-01-19 14:50:00,21.06,21.06,21.02,21.02,10200.0,20.3597,20.3597,20.321,20.321,10200.0
2011-01-19 14:55:00,21.03,21.03,21.01,21.01,10800.0,20.3307,20.3307,20.3114,20.3114,10800.0
2011-01-19 15:00:00,21.02,21.03,21.01,21.01,11400.0,20.321,20.3307,20.3114,20.3114,11400.0
2011-01-19 15:05:00,21.01,21.01,20.99,20.99,11700.0,20.3114,20.3114,20.292,20.292,11700.0
2011-01-19 15:10:00,20.99,21.0,20.97,20.97,14700.0,20.292,20.3017,20.2727,20.2727,14700.0
2011-01-19 15:15:00,20.98,21.02,20.98,21.02,8400.0,20.2824,20.321,20.2824,20.321,8400.0
2011-01-19 15:20:00,21.02,21.03,21.02,21.03,900.0,20.321,20.3307,20.321,20.3307,900.0
2011-01-19 15:25:00,21.03,21.03,21.03,21.03,0.0,20.3307,20.3307,20.3307,20.3307,0.0
2011-01-19 15:30:00,21.03,21.03,21.01,21.01,2700.0,20.3307,20.3307,20.3114,20.3114,2700.0
2011-01-19 15:35:00,21.03,21.03,21.03,21.03,300.0,20.3307,20.3307,20.3307,20.3307,300.0
2011-01-19 15:40:00,21.01,21.02,21.01,21.02,900.0,20.3114,20.321,20.3114,20.321,900.0
2011-01-19 15:45:00,21.01,21.03,21.0,21.03,82800.0,20.3114,20.3307,20.3017,20.3307,82800.0
2011-01-19 15:50:00,21.03,21.04,21.03,21.04,2100.0,20.3307,20.3404,20.3307,20.3404,2100.0
2011-01-19 15:55:00,21.03,21.04,21.02,21.04,33300.0,20.3307,20.3404,20.321,20.3404,33300.0
2011-01-20 09:30:00,20.96,21.05,20.96,21.05,1800.0,20.263,20.35,20.263,20.35,1800.0
2011-01-20 09:35:00,20.96,20.96,20.9,20.9,3300.0,20.263,20.263,20.205,20.205,3300.0
2011-01-20 09:40:00,20.91,20.91,20.91,20.91,1200.0,20.2147,20.2147,20.2147,20.2147,1200.0
2011-01-20 09:45:00,20.98,20.98,20.98,20.98,900.0,20.2824,20.2824,20.2824,20.2824,900.0
2011-01-20 09:50:00,20.99,20.99,20.99,20.99,5700.0,20.292,20.292,20.292,20.292,5700.0
2011-01-20 09:55:00,20.99,20.99,20.99,20.99,600.0,20.292,20.292,20.292,20.292,600.0
2011-01-20 10:00:00,21.02,21.02,21.02,21.02,1200.0,20.321,20.321,20.321,20.321,1200.0
2011-01-20 10:05:00,21.02,21.02,21.02,21.02,0.0,20.321,20.321,20.321,20.321,0.0
2011-01-20 10:10:00,20.98,20.99,20.98,20.99,5400.0,20.2824,20.292,20.2824,20.292,5400.0
2011-01-20 10:15:00,21.0,21.0,21.0,21.0,2700.0,20.3017,20.3017,20.3017,20.3017,2700.0
2011-01-20 10:20:00,20.96,20.96,20.96,20.96,6600.0,20.263,20.263,20.263,20.263,6600.0
2011-01-20 10:25:00,20.96,20.96,20.96,20.96,0.0,20.263,20.263,20.263,20.263,0.0
2011-01-20 10:30:00,20.97,20.97,20.97,20.97,300.0,20.2727,20.2727,20.2727,20.2727,300.0
2011-01-20 10:35:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-01-20 10:40:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-01-20 10:45:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-01-20 10:50:00,20.87,20.87,20.83,20.83,206700.0,20.176,20.176,20.1374,20.1374,206700.0
2011-01-20 10:55:00,20.83,20.83,20.8,20.8,59100.0,20.1374,20.1374,20.1084,20.1084,59100.0
2011-01-20 11:00:00,20.79,20.79,20.79,20.79,37200.0,20.0987,20.0987,20.0987,20.0987,37200.0
2011-01-20 11:05:00,20.81,20.81,20.81,20.81,900.0,20.118,20.118,20.118,20.118,900.0
2011-01-20 11:10:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2011-01-20 11:15:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2011-01-20 11:20:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2011-01-20 11:25:00,20.83,20.83,20.83,20.83,2100.0,20.1374,20.1374,20.1374,20.1374,2100.0
2011-01-20 11:30:00,20.83,20.83,20.81,20.81,2400.0,20.1374,20.1374,20.118,20.118,2400.0
2011-01-20 11:35:00,20.85,20.86,20.85,20.86,900.0,20.1567,20.1664,20.1567,20.1664,900.0
2011-01-20 11:40:00,20.86,20.86,20.86,20.86,0.0,20.1664,20.1664,20.1664,20.1664,0.0
2011-01-20 11:45:00,20.84,20.84,20.84,20.84,900.0,20.147,20.147,20.147,20.147,900.0
2011-01-20 11:50:00,20.84,20.84,20.84,20.84,300.0,20.147,20.147,20.147,20.147,300.0
2011-01-20 11:55:00,20.87,20.87,20.87,20.87,300.0,20.176,20.176,20.176,20.176,300.0
2011-01-20 12:00:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2011-01-20 12:05:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2011-01-20 12:10:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2011-01-20 12:15:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2011-01-20 12:20:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2011-01-20 12:25:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2011-01-20 12:30:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2011-01-20 12:35:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2011-01-20 12:40:00,20.93,20.93,20.93,20.93,4200.0,20.234,20.234,20.234,20.234,4200.0
2011-01-20 12:45:00,20.93,20.93,20.93,20.93,0.0,20.234,20.234,20.234,20.234,0.0
2011-01-20 12:50:00,20.95,20.95,20.95,20.95,1500.0,20.2534,20.2534,20.2534,20.2534,1500.0
2011-01-20 12:55:00,20.94,20.94,20.94,20.94,2700.0,20.2437,20.2437,20.2437,20.2437,2700.0
2011-01-20 13:00:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-01-20 13:05:00,20.94,20.95,20.94,20.95,2700.0,20.2437,20.2534,20.2437,20.2534,2700.0
2011-01-20 13:10:00,20.95,20.95,20.95,20.95,0.0,20.2534,20.2534,20.2534,20.2534,0.0
2011-01-20 13:15:00,20.95,20.95,20.95,20.95,0.0,20.2534,20.2534,20.2534,20.2534,0.0
2011-01-20 13:20:00,20.91,20.91,20.91,20.91,12300.0,20.2147,20.2147,20.2147,20.2147,12300.0
2011-01-20 13:25:00,20.91,20.91,20.91,20.91,0.0,20.2147,20.2147,20.2147,20.2147,0.0
2011-01-20 13:30:00,20.91,20.91,20.91,20.91,300.0,20.2147,20.2147,20.2147,20.2147,300.0
2011-01-20 13:35:00,20.94,20.94,20.94,20.94,300.0,20.2437,20.2437,20.2437,20.2437,300.0
2011-01-20 13:40:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-01-20 13:45:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-01-20 13:50:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-01-20 13:55:00,20.91,20.93,20.91,20.93,1800.0,20.2147,20.234,20.2147,20.234,1800.0
2011-01-20 14:00:00,20.95,20.95,20.95,20.95,1800.0,20.2534,20.2534,20.2534,20.2534,1800.0
2011-01-20 14:05:00,20.96,20.98,20.94,20.98,2100.0,20.263,20.2824,20.2437,20.2824,2100.0
2011-01-20 14:10:00,20.97,21.0,20.97,20.99,2400.0,20.2727,20.3017,20.2727,20.292,2400.0
2011-01-20 14:15:00,21.01,21.01,20.99,20.99,3600.0,20.3114,20.3114,20.292,20.292,3600.0
2011-01-20 14:20:00,21.0,21.01,21.0,21.01,2400.0,20.3017,20.3114,20.3017,20.3114,2400.0
2011-01-20 14:25:00,21.01,21.01,20.99,20.99,4800.0,20.3114,20.3114,20.292,20.292,4800.0
2011-01-20 14:30:00,21.02,21.05,21.02,21.05,2100.0,20.321,20.35,20.321,20.35,2100.0
2011-01-20 14:35:00,21.05,21.06,21.04,21.05,15300.0,20.35,20.3597,20.3404,20.35,15300.0
2011-01-20 14:40:00,21.05,21.08,21.05,21.08,2400.0,20.35,20.379,20.35,20.379,2400.0
2011-01-20 14:45:00,21.08,21.08,21.07,21.07,6600.0,20.379,20.379,20.3694,20.3694,6600.0
2011-01-20 14:50:00,21.07,21.07,21.06,21.06,54300.0,20.3694,20.3694,20.3597,20.3597,54300.0
2011-01-20 14:55:00,21.06,21.06,21.05,21.05,2400.0,20.3597,20.3597,20.35,20.35,2400.0
2011-01-20 15:00:00,21.05,21.05,21.05,21.05,0.0,20.35,20.35,20.35,20.35,0.0
2011-01-20 15:05:00,21.02,21.02,21.02,21.02,3300.0,20.321,20.321,20.321,20.321,3300.0
2011-01-20 15:10:00,21.02,21.02,21.02,21.02,0.0,20.321,20.321,20.321,20.321,0.0
2011-01-20 15:15:00,21.0,21.0,21.0,21.0,900.0,20.3017,20.3017,20.3017,20.3017,900.0
2011-01-20 15:20:00,21.01,21.03,21.01,21.03,2700.0,20.3114,20.3307,20.3114,20.3307,2700.0
2011-01-20 15:25:00,21.03,21.03,21.03,21.03,0.0,20.3307,20.3307,20.3307,20.3307,0.0
2011-01-20 15:30:00,20.99,20.99,20.99,20.99,300.0,20.292,20.292,20.292,20.292,300.0
2011-01-20 15:35:00,21.0,21.0,21.0,21.0,300.0,20.3017,20.3017,20.3017,20.3017,300.0
2011-01-20 15:40:00,21.0,21.0,21.0,21.0,0.0,20.3017,20.3017,20.3017,20.3017,0.0
2011-01-20 15:45:00,21.03,21.03,21.03,21.03,6300.0,20.3307,20.3307,20.3307,20.3307,6300.0
2011-01-20 15:50:00,21.01,21.04,21.01,21.01,9300.0,20.3114,20.3404,20.3114,20.3114,9300.0
2011-01-20 15:55:00,21.02,21.02,21.02,21.02,5100.0,20.321,20.321,20.321,20.321,5100.0
2011-01-21 09:30:00,21.1,21.1,20.92,21.04,55200.0,20.3984,20.3984,20.2244,20.3404,55200.0
2011-01-21 09:35:00,20.94,20.94,20.91,20.91,1200.0,20.2437,20.2437,20.2147,20.2147,1200.0
2011-01-21 09:40:00,20.86,20.89,20.86,20.89,83100.0,20.1664,20.1954,20.1664,20.1954,83100.0
2011-01-21 09:45:00,20.91,20.94,20.91,20.93,33300.0,20.2147,20.2437,20.2147,20.234,33300.0
2011-01-21 09:50:00,20.92,20.92,20.92,20.92,900.0,20.2244,20.2244,20.2244,20.2244,900.0
2011-01-21 09:55:00,20.93,20.93,20.93,20.93,1200.0,20.234,20.234,20.234,20.234,1200.0
2011-01-21 10:00:00,20.9,20.92,20.9,20.92,50100.0,20.205,20.2244,20.205,20.2244,50100.0
2011-01-21 10:05:00,20.92,20.92,20.92,20.92,1800.0,20.2244,20.2244,20.2244,20.2244,1800.0
2011-01-21 10:10:00,20.94,20.94,20.94,20.94,6000.0,20.2437,20.2437,20.2437,20.2437,6000.0
2011-01-21 10:15:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-01-21 10:20:00,20.89,20.89,20.89,20.89,2700.0,20.1954,20.1954,20.1954,20.1954,2700.0
2011-01-21 10:25:00,20.9,20.9,20.9,20.9,300.0,20.205,20.205,20.205,20.205,300.0
2011-01-21 10:30:00,20.87,20.87,20.87,20.87,300.0,20.176,20.176,20.176,20.176,300.0
2011-01-21 10:35:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2011-01-21 10:40:00,20.88,20.88,20.88,20.88,6600.0,20.1857,20.1857,20.1857,20.1857,6600.0
2011-01-21 10:45:00,20.87,20.87,20.87,20.87,300.0,20.176,20.176,20.176,20.176,300.0
2011-01-21 10:50:00,20.85,20.85,20.85,20.85,300.0,20.1567,20.1567,20.1567,20.1567,300.0
2011-01-21 10:55:00,20.85,20.85,20.85,20.85,0.0,20.1567,20.1567,20.1567,20.1567,0.0
2011-01-21 11:00:00,20.86,20.86,20.86,20.86,2400.0,20.1664,20.1664,20.1664,20.1664,2400.0
2011-01-21 11:05:00,20.86,20.86,20.86,20.86,0.0,20.1664,20.1664,20.1664,20.1664,0.0
2011-01-21 11:10:00,20.83,20.83,20.82,20.82,2400.0,20.1374,20.1374,20.1277,20.1277,2400.0
2011-01-21 11:15:00,20.81,20.81,20.81,20.81,300.0,20.118,20.118,20.118,20.118,300.0
2011-01-21 11:20:00,20.81,20.81,20.81,20.81,1500.0,20.118,20.118,20.118,20.118,1500.0
2011-01-21 11:25:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2011-01-21 11:30:00,20.8,20.8,20.8,20.8,900.0,20.1084,20.1084,20.1084,20.1084,900.0
2011-01-21 11:35:00,20.8,20.8,20.8,20.8,300.0,20.1084,20.1084,20.1084,20.1084,300.0
2011-01-21 11:40:00,20.77,20.77,20.77,20.77,4800.0,20.0793,20.0793,20.0793,20.0793,4800.0
2011-01-21 11:45:00,20.77,20.77,20.75,20.75,600.0,20.0793,20.0793,20.06,20.06,600.0
2011-01-21 11:50:00,20.75,20.75,20.75,20.75,0.0,20.06,20.06,20.06,20.06,0.0
2011-01-21 11:55:00,20.75,20.75,20.75,20.75,0.0,20.06,20.06,20.06,20.06,0.0
2011-01-21 12:00:00,20.75,20.75,20.75,20.75,0.0,20.06,20.06,20.06,20.06,0.0
2011-01-21 12:05:00,20.77,20.77,20.77,20.77,300.0,20.0793,20.0793,20.0793,20.0793,300.0
2011-01-21 12:10:00,20.76,20.76,20.76,20.76,300.0,20.0697,20.0697,20.0697,20.0697,300.0
2011-01-21 12:15:00,20.76,20.76,20.76,20.76,0.0,20.0697,20.0697,20.0697,20.0697,0.0
2011-01-21 12:20:00,20.77,20.78,20.77,20.78,600.0,20.0793,20.089,20.0793,20.089,600.0
2011-01-21 12:25:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-01-21 12:30:00,20.78,20.78,20.78,20.78,300.0,20.089,20.089,20.089,20.089,300.0
2011-01-21 12:35:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-01-21 12:40:00,20.76,20.77,20.73,20.73,54300.0,20.0697,20.0793,20.0407,20.0407,54300.0
2011-01-21 12:45:00,20.73,20.74,20.72,20.74,2400.0,20.0407,20.0503,20.031,20.0503,2400.0
2011-01-21 12:50:00,20.74,20.76,20.74,20.76,1200.0,20.0503,20.0697,20.0503,20.0697,1200.0
2011-01-21 12:55:00,20.75,20.76,20.75,20.76,1800.0,20.06,20.0697,20.06,20.0697,1800.0
2011-01-21 13:00:00,20.76,20.76,20.76,20.76,3600.0,20.0697,20.0697,20.0697,20.0697,3600.0
2011-01-21 13:05:00,20.76,20.76,20.76,20.76,2400.0,20.0697,20.0697,20.0697,20.0697,2400.0
2011-01-21 13:10:00,20.75,20.75,20.75,20.75,1800.0,20.06,20.06,20.06,20.06,1800.0
2011-01-21 13:15:00,20.76,20.77,20.76,20.77,2700.0,20.0697,20.0793,20.0697,20.0793,2700.0
2011-01-21 13:20:00,20.77,20.77,20.76,20.76,1200.0,20.0793,20.0793,20.0697,20.0697,1200.0
2011-01-21 13:25:00,20.76,20.77,20.76,20.77,1500.0,20.0697,20.0793,20.0697,20.0793,1500.0
2011-01-21 13:30:00,20.77,20.77,20.76,20.77,7500.0,20.0793,20.0793,20.0697,20.0793,7500.0
2011-01-21 13:35:00,20.77,20.77,20.77,20.77,1800.0,20.0793,20.0793,20.0793,20.0793,1800.0
2011-01-21 13:40:00,20.77,20.77,20.77,20.77,1200.0,20.0793,20.0793,20.0793,20.0793,1200.0
2011-01-21 13:45:00,20.76,20.77,20.76,20.76,2100.0,20.0697,20.0793,20.0697,20.0697,2100.0
2011-01-21 13:50:00,20.76,20.76,20.75,20.75,20700.0,20.0697,20.0697,20.06,20.06,20700.0
2011-01-21 13:55:00,20.75,20.76,20.75,20.76,1200.0,20.06,20.0697,20.06,20.0697,1200.0
2011-01-21 14:00:00,20.76,20.76,20.74,20.74,1500.0,20.0697,20.0697,20.0503,20.0503,1500.0
2011-01-21 14:05:00,20.73,20.74,20.73,20.74,900.0,20.0407,20.0503,20.0407,20.0503,900.0
2011-01-21 14:10:00,20.75,20.75,20.74,20.74,1200.0,20.06,20.06,20.0503,20.0503,1200.0
2011-01-21 14:15:00,20.74,20.75,20.73,20.73,1500.0,20.0503,20.06,20.0407,20.0407,1500.0
2011-01-21 14:20:00,20.74,20.75,20.74,20.75,1200.0,20.0503,20.06,20.0503,20.06,1200.0
2011-01-21 14:25:00,20.75,20.75,20.74,20.74,1800.0,20.06,20.06,20.0503,20.0503,1800.0
2011-01-21 14:30:00,20.73,20.75,20.73,20.75,1500.0,20.0407,20.06,20.0407,20.06,1500.0
2011-01-21 14:35:00,20.76,20.77,20.76,20.77,1200.0,20.0697,20.0793,20.0697,20.0793,1200.0
2011-01-21 14:40:00,20.78,20.78,20.77,20.77,1200.0,20.089,20.089,20.0793,20.0793,1200.0
2011-01-21 14:45:00,20.78,20.78,20.77,20.77,1200.0,20.089,20.089,20.0793,20.0793,1200.0
2011-01-21 14:50:00,20.77,20.77,20.77,20.77,1500.0,20.0793,20.0793,20.0793,20.0793,1500.0
2011-01-21 14:55:00,20.78,20.78,20.76,20.76,1200.0,20.089,20.089,20.0697,20.0697,1200.0
2011-01-21 15:00:00,20.77,20.77,20.76,20.77,1500.0,20.0793,20.0793,20.0697,20.0793,1500.0
2011-01-21 15:05:00,20.77,20.78,20.77,20.78,1500.0,20.0793,20.089,20.0793,20.089,1500.0
2011-01-21 15:10:00,20.78,20.78,20.77,20.77,1200.0,20.089,20.089,20.0793,20.0793,1200.0
2011-01-21 15:15:00,20.77,20.78,20.77,20.77,1500.0,20.0793,20.089,20.0793,20.0793,1500.0
2011-01-21 15:20:00,20.77,20.77,20.76,20.77,1200.0,20.0793,20.0793,20.0697,20.0793,1200.0
2011-01-21 15:25:00,20.77,20.78,20.76,20.76,1500.0,20.0793,20.089,20.0697,20.0697,1500.0
2011-01-21 15:30:00,20.76,20.77,20.75,20.75,1800.0,20.0697,20.0793,20.06,20.06,1800.0
2011-01-21 15:35:00,20.75,20.75,20.74,20.75,1500.0,20.06,20.06,20.0503,20.06,1500.0
2011-01-21 15:40:00,20.76,20.76,20.73,20.73,39000.0,20.0697,20.0697,20.0407,20.0407,39000.0
2011-01-21 15:45:00,20.74,20.75,20.73,20.74,2100.0,20.0503,20.06,20.0407,20.0503,2100.0
2011-01-21 15:50:00,20.73,20.75,20.73,20.74,53700.0,20.0407,20.06,20.0407,20.0503,53700.0
2011-01-21 15:55:00,20.74,20.75,20.73,20.73,37200.0,20.0503,20.06,20.0407,20.0407,37200.0
2011-01-24 09:30:00,20.67,20.81,20.61,20.73,8100.0,19.9827,20.118,19.9247,20.0407,8100.0
2011-01-24 09:35:00,20.81,20.81,20.81,20.81,300.0,20.118,20.118,20.118,20.118,300.0
2011-01-24 09:40:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2011-01-24 09:45:00,20.84,20.85,20.84,20.85,102600.0,20.147,20.1567,20.147,20.1567,102600.0
2011-01-24 09:50:00,20.86,20.86,20.86,20.86,600.0,20.1664,20.1664,20.1664,20.1664,600.0
2011-01-24 09:55:00,20.84,20.86,20.84,20.86,1800.0,20.147,20.1664,20.147,20.1664,1800.0
2011-01-24 10:00:00,20.86,20.86,20.86,20.86,0.0,20.1664,20.1664,20.1664,20.1664,0.0
2011-01-24 10:05:00,20.83,20.83,20.83,20.83,2700.0,20.1374,20.1374,20.1374,20.1374,2700.0
2011-01-24 10:10:00,20.83,20.83,20.83,20.83,300.0,20.1374,20.1374,20.1374,20.1374,300.0
2011-01-24 10:15:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2011-01-24 10:20:00,20.83,20.83,20.83,20.83,300.0,20.1374,20.1374,20.1374,20.1374,300.0
2011-01-24 10:25:00,20.84,20.84,20.84,20.84,1800.0,20.147,20.147,20.147,20.147,1800.0
2011-01-24 10:30:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-01-24 10:35:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-01-24 10:40:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-01-24 10:45:00,20.87,20.87,20.86,20.87,900.0,20.176,20.176,20.1664,20.176,900.0
2011-01-24 10:50:00,20.88,20.9,20.88,20.9,27300.0,20.1857,20.205,20.1857,20.205,27300.0
2011-01-24 10:55:00,20.9,20.9,20.9,20.9,300.0,20.205,20.205,20.205,20.205,300.0
2011-01-24 11:00:00,20.9,20.9,20.9,20.9,3300.0,20.205,20.205,20.205,20.205,3300.0
2011-01-24 11:05:00,20.91,20.91,20.91,20.91,300.0,20.2147,20.2147,20.2147,20.2147,300.0
2011-01-24 11:10:00,20.9,20.9,20.89,20.9,15600.0,20.205,20.205,20.1954,20.205,15600.0
2011-01-24 11:15:00,20.9,20.9,20.9,20.9,0.0,20.205,20.205,20.205,20.205,0.0
2011-01-24 11:20:00,20.91,20.92,20.91,20.92,36000.0,20.2147,20.2244,20.2147,20.2244,36000.0
2011-01-24 11:25:00,20.93,20.93,20.93,20.93,900.0,20.234,20.234,20.234,20.234,900.0
2011-01-24 11:30:00,20.93,20.94,20.93,20.94,6000.0,20.234,20.2437,20.234,20.2437,6000.0
2011-01-24 11:35:00,20.9,20.9,20.9,20.9,4500.0,20.205,20.205,20.205,20.205,4500.0
2011-01-24 11:40:00,20.91,20.91,20.91,20.91,2100.0,20.2147,20.2147,20.2147,20.2147,2100.0
2011-01-24 11:45:00,20.9,20.91,20.9,20.91,7800.0,20.205,20.2147,20.205,20.2147,7800.0
2011-01-24 11:50:00,20.91,20.91,20.91,20.91,0.0,20.2147,20.2147,20.2147,20.2147,0.0
2011-01-24 11:55:00,20.92,20.92,20.92,20.92,4500.0,20.2244,20.2244,20.2244,20.2244,4500.0
2011-01-24 12:00:00,20.93,20.94,20.93,20.93,13800.0,20.234,20.2437,20.234,20.234,13800.0
2011-01-24 12:05:00,20.95,20.96,20.95,20.96,6300.0,20.2534,20.263,20.2534,20.263,6300.0
2011-01-24 12:10:00,20.96,20.96,20.93,20.94,8400.0,20.263,20.263,20.234,20.2437,8400.0
2011-01-24 12:15:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-01-24 12:20:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-01-24 12:25:00,20.95,20.95,20.95,20.95,300.0,20.2534,20.2534,20.2534,20.2534,300.0
2011-01-24 12:30:00,20.94,20.95,20.94,20.95,13200.0,20.2437,20.2534,20.2437,20.2534,13200.0
2011-01-24 12:35:00,20.96,20.97,20.96,20.96,1200.0,20.263,20.2727,20.263,20.263,1200.0
2011-01-24 12:40:00,20.97,20.97,20.97,20.97,1200.0,20.2727,20.2727,20.2727,20.2727,1200.0
2011-01-24 12:45:00,20.97,20.98,20.97,20.98,1800.0,20.2727,20.2824,20.2727,20.2824,1800.0
2011-01-24 12:50:00,20.97,20.97,20.94,20.94,8400.0,20.2727,20.2727,20.2437,20.2437,8400.0
2011-01-24 12:55:00,20.94,20.95,20.94,20.95,6000.0,20.2437,20.2534,20.2437,20.2534,6000.0
2011-01-24 13:00:00,20.94,20.94,20.93,20.93,4800.0,20.2437,20.2437,20.234,20.234,4800.0
2011-01-24 13:05:00,20.93,20.94,20.93,20.93,8400.0,20.234,20.2437,20.234,20.234,8400.0
2011-01-24 13:10:00,20.95,20.95,20.95,20.95,1200.0,20.2534,20.2534,20.2534,20.2534,1200.0
2011-01-24 13:15:00,20.95,20.95,20.95,20.95,1500.0,20.2534,20.2534,20.2534,20.2534,1500.0
2011-01-24 13:20:00,20.96,20.96,20.96,20.96,4500.0,20.263,20.263,20.263,20.263,4500.0
2011-01-24 13:25:00,20.96,20.96,20.95,20.95,4800.0,20.263,20.263,20.2534,20.2534,4800.0
2011-01-24 13:30:00,20.94,20.94,20.93,20.93,5700.0,20.2437,20.2437,20.234,20.234,5700.0
2011-01-24 13:35:00,20.94,20.94,20.93,20.93,7200.0,20.2437,20.2437,20.234,20.234,7200.0
2011-01-24 13:40:00,20.93,20.93,20.93,20.93,300.0,20.234,20.234,20.234,20.234,300.0
2011-01-24 13:45:00,20.94,20.95,20.94,20.94,5400.0,20.2437,20.2534,20.2437,20.2437,5400.0
2011-01-24 13:50:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-01-24 13:55:00,20.94,20.94,20.93,20.93,600.0,20.2437,20.2437,20.234,20.234,600.0
2011-01-24 14:00:00,20.92,20.92,20.91,20.91,3600.0,20.2244,20.2244,20.2147,20.2147,3600.0
2011-01-24 14:05:00,20.92,20.93,20.92,20.93,6900.0,20.2244,20.234,20.2244,20.234,6900.0
2011-01-24 14:10:00,20.93,20.93,20.93,20.93,600.0,20.234,20.234,20.234,20.234,600.0
2011-01-24 14:15:00,20.92,20.93,20.92,20.93,6600.0,20.2244,20.234,20.2244,20.234,6600.0
2011-01-24 14:20:00,20.93,20.93,20.93,20.93,0.0,20.234,20.234,20.234,20.234,0.0
2011-01-24 14:25:00,20.93,20.93,20.93,20.93,7200.0,20.234,20.234,20.234,20.234,7200.0
2011-01-24 14:30:00,20.94,20.94,20.94,20.94,300.0,20.2437,20.2437,20.2437,20.2437,300.0
2011-01-24 14:35:00,20.94,20.94,20.93,20.93,2100.0,20.2437,20.2437,20.234,20.234,2100.0
2011-01-24 14:40:00,20.94,20.94,20.94,20.94,5700.0,20.2437,20.2437,20.2437,20.2437,5700.0
2011-01-24 14:45:00,20.94,20.94,20.94,20.94,600.0,20.2437,20.2437,20.2437,20.2437,600.0
2011-01-24 14:50:00,20.94,20.94,20.93,20.93,3900.0,20.2437,20.2437,20.234,20.234,3900.0
2011-01-24 14:55:00,20.92,20.92,20.91,20.91,6900.0,20.2244,20.2244,20.2147,20.2147,6900.0
2011-01-24 15:00:00,20.91,20.93,20.91,20.93,9300.0,20.2147,20.234,20.2147,20.234,9300.0
2011-01-24 15:05:00,20.93,20.93,20.92,20.92,1500.0,20.234,20.234,20.2244,20.2244,1500.0
2011-01-24 15:10:00,20.91,20.92,20.91,20.92,2100.0,20.2147,20.2244,20.2147,20.2244,2100.0
2011-01-24 15:15:00,20.9,20.9,20.9,20.9,4500.0,20.205,20.205,20.205,20.205,4500.0
2011-01-24 15:20:00,20.9,20.9,20.89,20.89,5100.0,20.205,20.205,20.1954,20.1954,5100.0
2011-01-24 15:25:00,20.87,20.87,20.87,20.87,6300.0,20.176,20.176,20.176,20.176,6300.0
2011-01-24 15:30:00,20.88,20.88,20.87,20.88,13200.0,20.1857,20.1857,20.176,20.1857,13200.0
2011-01-24 15:35:00,20.88,20.88,20.87,20.87,2700.0,20.1857,20.1857,20.176,20.176,2700.0
2011-01-24 15:40:00,20.87,20.87,20.87,20.87,9900.0,20.176,20.176,20.176,20.176,9900.0
2011-01-24 15:45:00,20.88,20.88,20.87,20.87,8400.0,20.1857,20.1857,20.176,20.176,8400.0
2011-01-24 15:50:00,20.87,20.87,20.86,20.86,8700.0,20.176,20.176,20.1664,20.1664,8700.0
2011-01-24 15:55:00,20.86,20.87,20.86,20.86,28500.0,20.1664,20.176,20.1664,20.1664,28500.0
2011-01-25 09:35:00,20.83,20.83,20.83,20.83,900.0,20.1374,20.1374,20.1374,20.1374,900.0
2011-01-25 09:40:00,20.81,20.81,20.8,20.8,1200.0,20.118,20.118,20.1084,20.1084,1200.0
2011-01-25 09:45:00,20.75,20.75,20.75,20.75,900.0,20.06,20.06,20.06,20.06,900.0
2011-01-25 09:50:00,20.76,20.76,20.75,20.75,2400.0,20.0697,20.0697,20.06,20.06,2400.0
2011-01-25 09:55:00,20.77,20.77,20.77,20.77,1200.0,20.0793,20.0793,20.0793,20.0793,1200.0
2011-01-25 10:00:00,20.78,20.81,20.78,20.81,900.0,20.089,20.118,20.089,20.118,900.0
2011-01-25 10:05:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2011-01-25 10:10:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2011-01-25 10:15:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2011-01-25 10:20:00,20.78,20.78,20.78,20.78,1200.0,20.089,20.089,20.089,20.089,1200.0
2011-01-25 10:25:00,20.8,20.8,20.8,20.8,300.0,20.1084,20.1084,20.1084,20.1084,300.0
2011-01-25 10:30:00,20.79,20.79,20.79,20.79,300.0,20.0987,20.0987,20.0987,20.0987,300.0
2011-01-25 10:35:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-01-25 10:40:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-01-25 10:45:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-01-25 10:50:00,20.81,20.81,20.81,20.81,300.0,20.118,20.118,20.118,20.118,300.0
2011-01-25 10:55:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2011-01-25 11:00:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2011-01-25 11:05:00,20.82,20.82,20.82,20.82,900.0,20.1277,20.1277,20.1277,20.1277,900.0
2011-01-25 11:10:00,20.75,20.75,20.75,20.75,300.0,20.06,20.06,20.06,20.06,300.0
2011-01-25 11:15:00,20.74,20.74,20.74,20.74,300.0,20.0503,20.0503,20.0503,20.0503,300.0
2011-01-25 11:20:00,20.75,20.75,20.75,20.75,2100.0,20.06,20.06,20.06,20.06,2100.0
2011-01-25 11:25:00,20.75,20.75,20.75,20.75,300.0,20.06,20.06,20.06,20.06,300.0
2011-01-25 11:30:00,20.75,20.75,20.75,20.75,0.0,20.06,20.06,20.06,20.06,0.0
2011-01-25 11:35:00,20.75,20.75,20.74,20.75,1200.0,20.06,20.06,20.0503,20.06,1200.0
2011-01-25 11:40:00,20.76,20.76,20.76,20.76,2400.0,20.0697,20.0697,20.0697,20.0697,2400.0
2011-01-25 11:45:00,20.76,20.76,20.76,20.76,1200.0,20.0697,20.0697,20.0697,20.0697,1200.0
2011-01-25 11:50:00,20.75,20.75,20.75,20.75,2100.0,20.06,20.06,20.06,20.06,2100.0
2011-01-25 11:55:00,20.77,20.78,20.77,20.78,4200.0,20.0793,20.089,20.0793,20.089,4200.0
2011-01-25 12:00:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-01-25 12:05:00,20.79,20.79,20.79,20.79,300.0,20.0987,20.0987,20.0987,20.0987,300.0
2011-01-25 12:10:00,20.79,20.79,20.78,20.78,3900.0,20.0987,20.0987,20.089,20.089,3900.0
2011-01-25 12:15:00,20.81,20.82,20.81,20.82,2400.0,20.118,20.1277,20.118,20.1277,2400.0
2011-01-25 12:20:00,20.81,20.81,20.81,20.81,300.0,20.118,20.118,20.118,20.118,300.0
2011-01-25 12:25:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2011-01-25 12:30:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2011-01-25 12:35:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2011-01-25 12:40:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2011-01-25 12:45:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2011-01-25 12:50:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2011-01-25 12:55:00,20.82,20.82,20.82,20.82,600.0,20.1277,20.1277,20.1277,20.1277,600.0
2011-01-25 13:00:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2011-01-25 13:05:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2011-01-25 13:10:00,20.8,20.8,20.8,20.8,300.0,20.1084,20.1084,20.1084,20.1084,300.0
2011-01-25 13:15:00,20.8,20.8,20.8,20.8,0.0,20.1084,20.1084,20.1084,20.1084,0.0
2011-01-25 13:20:00,20.79,20.79,20.79,20.79,9600.0,20.0987,20.0987,20.0987,20.0987,9600.0
2011-01-25 13:25:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-01-25 13:30:00,20.78,20.78,20.78,20.78,300.0,20.089,20.089,20.089,20.089,300.0
2011-01-25 13:35:00,20.79,20.79,20.79,20.79,300.0,20.0987,20.0987,20.0987,20.0987,300.0
2011-01-25 13:40:00,20.81,20.81,20.81,20.81,300.0,20.118,20.118,20.118,20.118,300.0
2011-01-25 13:45:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2011-01-25 13:50:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2011-01-25 13:55:00,20.83,20.83,20.83,20.83,300.0,20.1374,20.1374,20.1374,20.1374,300.0
2011-01-25 14:00:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2011-01-25 14:05:00,20.79,20.79,20.79,20.79,300.0,20.0987,20.0987,20.0987,20.0987,300.0
2011-01-25 14:10:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-01-25 14:15:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-01-25 14:20:00,20.76,20.76,20.76,20.76,300.0,20.0697,20.0697,20.0697,20.0697,300.0
2011-01-25 14:25:00,20.76,20.76,20.76,20.76,0.0,20.0697,20.0697,20.0697,20.0697,0.0
2011-01-25 14:30:00,20.73,20.74,20.73,20.74,600.0,20.0407,20.0503,20.0407,20.0503,600.0
2011-01-25 14:35:00,20.74,20.74,20.74,20.74,0.0,20.0503,20.0503,20.0503,20.0503,0.0
2011-01-25 14:40:00,20.77,20.77,20.77,20.77,900.0,20.0793,20.0793,20.0793,20.0793,900.0
2011-01-25 14:45:00,20.77,20.77,20.77,20.77,0.0,20.0793,20.0793,20.0793,20.0793,0.0
2011-01-25 14:50:00,20.74,20.74,20.73,20.74,5700.0,20.0503,20.0503,20.0407,20.0503,5700.0
2011-01-25 14:55:00,20.74,20.75,20.74,20.75,10200.0,20.0503,20.06,20.0503,20.06,10200.0
2011-01-25 15:00:00,20.75,20.75,20.75,20.75,0.0,20.06,20.06,20.06,20.06,0.0
2011-01-25 15:05:00,20.75,20.75,20.75,20.75,0.0,20.06,20.06,20.06,20.06,0.0
2011-01-25 15:10:00,20.76,20.76,20.76,20.76,2400.0,20.0697,20.0697,20.0697,20.0697,2400.0
2011-01-25 15:15:00,20.78,20.78,20.78,20.78,1800.0,20.089,20.089,20.089,20.089,1800.0
2011-01-25 15:20:00,20.81,20.83,20.81,20.83,7200.0,20.118,20.1374,20.118,20.1374,7200.0
2011-01-25 15:25:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2011-01-25 15:30:00,20.8,20.8,20.8,20.8,300.0,20.1084,20.1084,20.1084,20.1084,300.0
2011-01-25 15:35:00,20.8,20.8,20.8,20.8,0.0,20.1084,20.1084,20.1084,20.1084,0.0
2011-01-25 15:40:00,20.81,20.81,20.81,20.81,900.0,20.118,20.118,20.118,20.118,900.0
2011-01-25 15:45:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2011-01-25 15:50:00,20.84,20.85,20.84,20.85,600.0,20.147,20.1567,20.147,20.1567,600.0
2011-01-25 15:55:00,20.85,20.85,20.85,20.85,1500.0,20.1567,20.1567,20.1567,20.1567,1500.0
2011-01-26 09:30:00,20.98,20.98,20.93,20.93,900.0,20.2824,20.2824,20.234,20.234,900.0
2011-01-26 09:35:00,20.97,20.97,20.94,20.94,1500.0,20.2727,20.2727,20.2437,20.2437,1500.0
2011-01-26 09:40:00,20.9,20.92,20.9,20.92,1800.0,20.205,20.2244,20.205,20.2244,1800.0
2011-01-26 09:45:00,20.92,20.92,20.92,20.92,1200.0,20.2244,20.2244,20.2244,20.2244,1200.0
2011-01-26 09:50:00,20.92,20.92,20.89,20.89,3600.0,20.2244,20.2244,20.1954,20.1954,3600.0
2011-01-26 09:55:00,20.9,20.9,20.9,20.9,1200.0,20.205,20.205,20.205,20.205,1200.0
2011-01-26 10:00:00,20.91,20.91,20.91,20.91,900.0,20.2147,20.2147,20.2147,20.2147,900.0
2011-01-26 10:05:00,20.91,20.94,20.91,20.94,3600.0,20.2147,20.2437,20.2147,20.2437,3600.0
2011-01-26 10:10:00,20.96,20.98,20.96,20.98,2700.0,20.263,20.2824,20.263,20.2824,2700.0
2011-01-26 10:15:00,21.01,21.01,21.0,21.01,4500.0,20.3114,20.3114,20.3017,20.3114,4500.0
2011-01-26 10:20:00,21.07,21.07,21.07,21.07,1200.0,20.3694,20.3694,20.3694,20.3694,1200.0
2011-01-26 10:25:00,21.09,21.09,21.09,21.09,1800.0,20.3887,20.3887,20.3887,20.3887,1800.0
2011-01-26 10:30:00,21.09,21.09,21.09,21.09,0.0,20.3887,20.3887,20.3887,20.3887,0.0
2011-01-26 10:35:00,21.07,21.07,21.07,21.07,1500.0,20.3694,20.3694,20.3694,20.3694,1500.0
2011-01-26 10:40:00,21.08,21.1,21.08,21.1,3600.0,20.379,20.3984,20.379,20.3984,3600.0
2011-01-26 10:45:00,21.13,21.13,21.13,21.13,600.0,20.4274,20.4274,20.4274,20.4274,600.0
2011-01-26 10:50:00,21.13,21.13,21.13,21.13,300.0,20.4274,20.4274,20.4274,20.4274,300.0
2011-01-26 10:55:00,21.13,21.13,21.13,21.13,0.0,20.4274,20.4274,20.4274,20.4274,0.0
2011-01-26 11:00:00,21.08,21.08,21.08,21.08,300.0,20.379,20.379,20.379,20.379,300.0
2011-01-26 11:05:00,21.1,21.1,21.1,21.1,1800.0,20.3984,20.3984,20.3984,20.3984,1800.0
2011-01-26 11:10:00,21.11,21.11,21.11,21.11,300.0,20.408,20.408,20.408,20.408,300.0
2011-01-26 11:15:00,21.13,21.14,21.13,21.14,8100.0,20.4274,20.437,20.4274,20.437,8100.0
2011-01-26 11:20:00,21.13,21.14,21.11,21.11,16200.0,20.4274,20.437,20.408,20.408,16200.0
2011-01-26 11:25:00,21.11,21.12,21.1,21.12,10200.0,20.408,20.4177,20.3984,20.4177,10200.0
2011-01-26 11:30:00,21.08,21.08,21.07,21.07,4500.0,20.379,20.379,20.3694,20.3694,4500.0
2011-01-26 11:35:00,21.06,21.06,21.06,21.06,4500.0,20.3597,20.3597,20.3597,20.3597,4500.0
2011-01-26 11:40:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2011-01-26 11:45:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2011-01-26 11:50:00,21.09,21.09,21.09,21.09,300.0,20.3887,20.3887,20.3887,20.3887,300.0
2011-01-26 11:55:00,21.09,21.09,21.09,21.09,0.0,20.3887,20.3887,20.3887,20.3887,0.0
2011-01-26 12:00:00,21.09,21.09,21.09,21.09,0.0,20.3887,20.3887,20.3887,20.3887,0.0
2011-01-26 12:05:00,21.1,21.1,21.1,21.1,2700.0,20.3984,20.3984,20.3984,20.3984,2700.0
2011-01-26 12:10:00,21.12,21.12,21.12,21.12,600.0,20.4177,20.4177,20.4177,20.4177,600.0
2011-01-26 12:15:00,21.11,21.11,21.11,21.11,300.0,20.408,20.408,20.408,20.408,300.0
2011-01-26 12:20:00,21.13,21.13,21.13,21.13,6000.0,20.4274,20.4274,20.4274,20.4274,6000.0
2011-01-26 12:25:00,21.11,21.11,21.11,21.11,1500.0,20.408,20.408,20.408,20.408,1500.0
2011-01-26 12:30:00,21.13,21.13,21.13,21.13,1200.0,20.4274,20.4274,20.4274,20.4274,1200.0
2011-01-26 12:35:00,21.13,21.15,21.13,21.15,2400.0,20.4274,20.4467,20.4274,20.4467,2400.0
2011-01-26 12:40:00,21.15,21.15,21.15,21.15,0.0,20.4467,20.4467,20.4467,20.4467,0.0
2011-01-26 12:45:00,21.15,21.15,21.15,21.15,0.0,20.4467,20.4467,20.4467,20.4467,0.0
2011-01-26 12:50:00,21.15,21.15,21.15,21.15,0.0,20.4467,20.4467,20.4467,20.4467,0.0
2011-01-26 12:55:00,21.12,21.12,21.12,21.12,300.0,20.4177,20.4177,20.4177,20.4177,300.0
2011-01-26 13:00:00,21.12,21.12,21.12,21.12,0.0,20.4177,20.4177,20.4177,20.4177,0.0
2011-01-26 13:05:00,21.12,21.12,21.12,21.12,0.0,20.4177,20.4177,20.4177,20.4177,0.0
2011-01-26 13:10:00,21.19,21.19,21.19,21.19,300.0,20.4854,20.4854,20.4854,20.4854,300.0
2011-01-26 13:15:00,21.19,21.19,21.19,21.19,0.0,20.4854,20.4854,20.4854,20.4854,0.0
2011-01-26 13:20:00,21.19,21.19,21.19,21.19,0.0,20.4854,20.4854,20.4854,20.4854,0.0
2011-01-26 13:25:00,21.19,21.19,21.19,21.19,0.0,20.4854,20.4854,20.4854,20.4854,0.0
2011-01-26 13:30:00,21.18,21.18,21.18,21.18,300.0,20.4757,20.4757,20.4757,20.4757,300.0
2011-01-26 13:35:00,21.18,21.18,21.18,21.18,0.0,20.4757,20.4757,20.4757,20.4757,0.0
2011-01-26 13:40:00,21.18,21.18,21.18,21.18,0.0,20.4757,20.4757,20.4757,20.4757,0.0
2011-01-26 13:45:00,21.18,21.18,21.18,21.18,0.0,20.4757,20.4757,20.4757,20.4757,0.0
2011-01-26 13:50:00,21.2,21.23,21.2,21.23,900.0,20.495,20.5241,20.495,20.5241,900.0
2011-01-26 13:55:00,21.23,21.23,21.23,21.23,0.0,20.5241,20.5241,20.5241,20.5241,0.0
2011-01-26 14:00:00,21.21,21.21,21.21,21.21,900.0,20.5047,20.5047,20.5047,20.5047,900.0
2011-01-26 14:05:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-01-26 14:10:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-01-26 14:15:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-01-26 14:20:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-01-26 14:25:00,21.22,21.22,21.22,21.22,300.0,20.5144,20.5144,20.5144,20.5144,300.0
2011-01-26 14:30:00,21.19,21.19,21.19,21.19,300.0,20.4854,20.4854,20.4854,20.4854,300.0
2011-01-26 14:35:00,21.19,21.19,21.19,21.19,300.0,20.4854,20.4854,20.4854,20.4854,300.0
2011-01-26 14:40:00,21.19,21.19,21.19,21.19,0.0,20.4854,20.4854,20.4854,20.4854,0.0
2011-01-26 14:45:00,21.19,21.19,21.19,21.19,0.0,20.4854,20.4854,20.4854,20.4854,0.0
2011-01-26 14:50:00,21.19,21.19,21.19,21.19,0.0,20.4854,20.4854,20.4854,20.4854,0.0
2011-01-26 14:55:00,21.19,21.21,21.19,21.2,34800.0,20.4854,20.5047,20.4854,20.495,34800.0
2011-01-26 15:00:00,21.2,21.2,21.2,21.2,2400.0,20.495,20.495,20.495,20.495,2400.0
2011-01-26 15:05:00,21.2,21.2,21.2,21.2,0.0,20.495,20.495,20.495,20.495,0.0
2011-01-26 15:10:00,21.2,21.21,21.2,21.21,1500.0,20.495,20.5047,20.495,20.5047,1500.0
2011-01-26 15:15:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-01-26 15:20:00,21.2,21.2,21.2,21.2,6900.0,20.495,20.495,20.495,20.495,6900.0
2011-01-26 15:25:00,21.19,21.19,21.18,21.19,2400.0,20.4854,20.4854,20.4757,20.4854,2400.0
2011-01-26 15:30:00,21.19,21.19,21.19,21.19,1500.0,20.4854,20.4854,20.4854,20.4854,1500.0
2011-01-26 15:35:00,21.19,21.19,21.19,21.19,0.0,20.4854,20.4854,20.4854,20.4854,0.0
2011-01-26 15:40:00,21.18,21.2,21.17,21.2,1200.0,20.4757,20.495,20.466,20.495,1200.0
2011-01-26 15:45:00,21.2,21.2,21.2,21.2,900.0,20.495,20.495,20.495,20.495,900.0
2011-01-26 15:50:00,21.2,21.2,21.2,21.2,2700.0,20.495,20.495,20.495,20.495,2700.0
2011-01-26 15:55:00,21.21,21.21,21.19,21.19,5100.0,20.5047,20.5047,20.4854,20.4854,5100.0
2011-01-27 09:30:00,21.2,21.2,21.2,21.2,2100.0,20.495,20.495,20.495,20.495,2100.0
2011-01-27 09:35:00,21.31,21.31,21.31,21.31,300.0,20.6014,20.6014,20.6014,20.6014,300.0
2011-01-27 09:40:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2011-01-27 09:45:00,21.31,21.31,21.31,21.31,2700.0,20.6014,20.6014,20.6014,20.6014,2700.0
2011-01-27 09:50:00,21.3,21.31,21.27,21.27,900.0,20.5917,20.6014,20.5627,20.5627,900.0
2011-01-27 09:55:00,21.27,21.27,21.27,21.27,0.0,20.5627,20.5627,20.5627,20.5627,0.0
2011-01-27 10:00:00,21.25,21.25,21.25,21.25,1500.0,20.5434,20.5434,20.5434,20.5434,1500.0
2011-01-27 10:05:00,21.21,21.21,21.21,21.21,300.0,20.5047,20.5047,20.5047,20.5047,300.0
2011-01-27 10:10:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-01-27 10:15:00,21.18,21.18,21.17,21.18,7200.0,20.4757,20.4757,20.466,20.4757,7200.0
2011-01-27 10:20:00,21.18,21.18,21.18,21.18,0.0,20.4757,20.4757,20.4757,20.4757,0.0
2011-01-27 10:25:00,21.18,21.18,21.18,21.18,0.0,20.4757,20.4757,20.4757,20.4757,0.0
2011-01-27 10:30:00,21.21,21.21,21.21,21.21,1500.0,20.5047,20.5047,20.5047,20.5047,1500.0
2011-01-27 10:35:00,21.2,21.2,21.2,21.2,300.0,20.495,20.495,20.495,20.495,300.0
2011-01-27 10:40:00,21.2,21.2,21.2,21.2,0.0,20.495,20.495,20.495,20.495,0.0
2011-01-27 10:45:00,21.2,21.2,21.2,21.2,0.0,20.495,20.495,20.495,20.495,0.0
2011-01-27 10:50:00,21.2,21.2,21.2,21.2,3300.0,20.495,20.495,20.495,20.495,3300.0
2011-01-27 10:55:00,21.2,21.21,21.2,21.2,3000.0,20.495,20.5047,20.495,20.495,3000.0
2011-01-27 11:00:00,21.2,21.2,21.18,21.18,2700.0,20.495,20.495,20.4757,20.4757,2700.0
2011-01-27 11:05:00,21.17,21.17,21.17,21.17,300.0,20.466,20.466,20.466,20.466,300.0
2011-01-27 11:10:00,21.17,21.17,21.17,21.17,0.0,20.466,20.466,20.466,20.466,0.0
2011-01-27 11:15:00,21.12,21.12,21.12,21.12,1200.0,20.4177,20.4177,20.4177,20.4177,1200.0
2011-01-27 11:20:00,21.12,21.13,21.12,21.13,5400.0,20.4177,20.4274,20.4177,20.4274,5400.0
2011-01-27 11:25:00,21.13,21.13,21.13,21.13,0.0,20.4274,20.4274,20.4274,20.4274,0.0
2011-01-27 11:30:00,21.1,21.1,21.1,21.1,1200.0,20.3984,20.3984,20.3984,20.3984,1200.0
2011-01-27 11:35:00,21.1,21.1,21.1,21.1,1800.0,20.3984,20.3984,20.3984,20.3984,1800.0
2011-01-27 11:40:00,21.1,21.1,21.1,21.1,0.0,20.3984,20.3984,20.3984,20.3984,0.0
2011-01-27 11:45:00,21.1,21.1,21.1,21.1,0.0,20.3984,20.3984,20.3984,20.3984,0.0
2011-01-27 11:50:00,21.1,21.1,21.1,21.1,0.0,20.3984,20.3984,20.3984,20.3984,0.0
2011-01-27 11:55:00,21.1,21.1,21.1,21.1,0.0,20.3984,20.3984,20.3984,20.3984,0.0
2011-01-27 12:00:00,21.1,21.1,21.1,21.1,0.0,20.3984,20.3984,20.3984,20.3984,0.0
2011-01-27 12:05:00,21.1,21.1,21.1,21.1,0.0,20.3984,20.3984,20.3984,20.3984,0.0
2011-01-27 12:10:00,21.1,21.1,21.1,21.1,0.0,20.3984,20.3984,20.3984,20.3984,0.0
2011-01-27 12:15:00,21.23,21.23,21.23,21.23,300.0,20.5241,20.5241,20.5241,20.5241,300.0
2011-01-27 12:20:00,21.22,21.22,21.22,21.22,300.0,20.5144,20.5144,20.5144,20.5144,300.0
2011-01-27 12:25:00,21.22,21.22,21.22,21.22,0.0,20.5144,20.5144,20.5144,20.5144,0.0
2011-01-27 12:30:00,21.22,21.22,21.22,21.22,0.0,20.5144,20.5144,20.5144,20.5144,0.0
2011-01-27 12:35:00,21.21,21.21,21.21,21.21,900.0,20.5047,20.5047,20.5047,20.5047,900.0
2011-01-27 12:40:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-01-27 12:45:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-01-27 12:50:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-01-27 12:55:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-01-27 13:00:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-01-27 13:05:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-01-27 13:10:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-01-27 13:15:00,21.24,21.24,21.22,21.22,1800.0,20.5337,20.5337,20.5144,20.5144,1800.0
2011-01-27 13:20:00,21.21,21.21,21.21,21.21,300.0,20.5047,20.5047,20.5047,20.5047,300.0
2011-01-27 13:25:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-01-27 13:30:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-01-27 13:35:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-01-27 13:40:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-01-27 13:45:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-01-27 13:50:00,21.18,21.18,21.18,21.18,300.0,20.4757,20.4757,20.4757,20.4757,300.0
2011-01-27 13:55:00,21.18,21.18,21.18,21.18,0.0,20.4757,20.4757,20.4757,20.4757,0.0
2011-01-27 14:00:00,21.19,21.19,21.19,21.19,300.0,20.4854,20.4854,20.4854,20.4854,300.0
2011-01-27 14:05:00,21.17,21.17,21.17,21.17,3000.0,20.466,20.466,20.466,20.466,3000.0
2011-01-27 14:10:00,21.17,21.17,21.17,21.17,0.0,20.466,20.466,20.466,20.466,0.0
2011-01-27 14:15:00,21.17,21.17,21.17,21.17,0.0,20.466,20.466,20.466,20.466,0.0
2011-01-27 14:20:00,21.18,21.18,21.18,21.18,1200.0,20.4757,20.4757,20.4757,20.4757,1200.0
2011-01-27 14:25:00,21.17,21.17,21.17,21.17,300.0,20.466,20.466,20.466,20.466,300.0
2011-01-27 14:30:00,21.15,21.17,21.15,21.17,3000.0,20.4467,20.466,20.4467,20.466,3000.0
2011-01-27 14:35:00,21.17,21.17,21.17,21.17,0.0,20.466,20.466,20.466,20.466,0.0
2011-01-27 14:40:00,21.19,21.19,21.19,21.19,900.0,20.4854,20.4854,20.4854,20.4854,900.0
2011-01-27 14:45:00,21.19,21.19,21.19,21.19,900.0,20.4854,20.4854,20.4854,20.4854,900.0
2011-01-27 14:50:00,21.18,21.18,21.18,21.18,600.0,20.4757,20.4757,20.4757,20.4757,600.0
2011-01-27 14:55:00,21.19,21.19,21.19,21.19,300.0,20.4854,20.4854,20.4854,20.4854,300.0
2011-01-27 15:00:00,21.19,21.19,21.19,21.19,0.0,20.4854,20.4854,20.4854,20.4854,0.0
2011-01-27 15:05:00,21.19,21.19,21.19,21.19,300.0,20.4854,20.4854,20.4854,20.4854,300.0
2011-01-27 15:10:00,21.19,21.19,21.19,21.19,0.0,20.4854,20.4854,20.4854,20.4854,0.0
2011-01-27 15:15:00,21.19,21.19,21.19,21.19,0.0,20.4854,20.4854,20.4854,20.4854,0.0
2011-01-27 15:20:00,21.17,21.18,21.17,21.18,2700.0,20.466,20.4757,20.466,20.4757,2700.0
2011-01-27 15:25:00,21.18,21.2,21.18,21.2,2400.0,20.4757,20.495,20.4757,20.495,2400.0
2011-01-27 15:30:00,21.19,21.22,21.19,21.2,9000.0,20.4854,20.5144,20.4854,20.495,9000.0
2011-01-27 15:35:00,21.2,21.2,21.2,21.2,2100.0,20.495,20.495,20.495,20.495,2100.0
2011-01-27 15:40:00,21.2,21.21,21.2,21.21,1800.0,20.495,20.5047,20.495,20.5047,1800.0
2011-01-27 15:45:00,21.21,21.21,21.2,21.2,1500.0,20.5047,20.5047,20.495,20.495,1500.0
2011-01-27 15:50:00,21.19,21.19,21.17,21.17,2400.0,20.4854,20.4854,20.466,20.466,2400.0
2011-01-27 15:55:00,21.17,21.17,21.15,21.15,1500.0,20.466,20.466,20.4467,20.4467,1500.0
2011-01-28 09:30:00,21.15,21.15,21.07,21.1,2100.0,20.4467,20.4467,20.3694,20.3984,2100.0
2011-01-28 09:35:00,21.04,21.04,21.04,21.04,1800.0,20.3404,20.3404,20.3404,20.3404,1800.0
2011-01-28 09:40:00,21.04,21.04,21.04,21.04,0.0,20.3404,20.3404,20.3404,20.3404,0.0
2011-01-28 09:45:00,21.0,21.0,21.0,21.0,300.0,20.3017,20.3017,20.3017,20.3017,300.0
2011-01-28 09:50:00,20.96,20.96,20.95,20.95,900.0,20.263,20.263,20.2534,20.2534,900.0
2011-01-28 09:55:00,20.93,20.94,20.93,20.94,10500.0,20.234,20.2437,20.234,20.2437,10500.0
2011-01-28 10:00:00,20.96,20.97,20.96,20.97,900.0,20.263,20.2727,20.263,20.2727,900.0
2011-01-28 10:05:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-01-28 10:10:00,20.93,20.93,20.93,20.93,600.0,20.234,20.234,20.234,20.234,600.0
2011-01-28 10:15:00,20.93,20.93,20.93,20.93,0.0,20.234,20.234,20.234,20.234,0.0
2011-01-28 10:20:00,20.93,20.93,20.93,20.93,0.0,20.234,20.234,20.234,20.234,0.0
2011-01-28 10:25:00,20.78,20.78,20.77,20.77,900.0,20.089,20.089,20.0793,20.0793,900.0
2011-01-28 10:30:00,20.73,20.73,20.73,20.73,900.0,20.0407,20.0407,20.0407,20.0407,900.0
2011-01-28 10:35:00,20.73,20.73,20.73,20.73,300.0,20.0407,20.0407,20.0407,20.0407,300.0
2011-01-28 10:40:00,20.73,20.73,20.72,20.72,2400.0,20.0407,20.0407,20.031,20.031,2400.0
2011-01-28 10:45:00,20.69,20.69,20.69,20.69,300.0,20.002,20.002,20.002,20.002,300.0
2011-01-28 10:50:00,20.68,20.68,20.67,20.68,7500.0,19.9923,19.9923,19.9827,19.9923,7500.0
2011-01-28 10:55:00,20.67,20.67,20.65,20.65,2700.0,19.9827,19.9827,19.9633,19.9633,2700.0
2011-01-28 11:00:00,20.63,20.63,20.63,20.63,6900.0,19.944,19.944,19.944,19.944,6900.0
2011-01-28 11:05:00,20.65,20.65,20.65,20.65,600.0,19.9633,19.9633,19.9633,19.9633,600.0
2011-01-28 11:10:00,20.69,20.69,20.69,20.69,3000.0,20.002,20.002,20.002,20.002,3000.0
2011-01-28 11:15:00,20.72,20.72,20.72,20.72,600.0,20.031,20.031,20.031,20.031,600.0
2011-01-28 11:20:00,20.76,20.76,20.76,20.76,1500.0,20.0697,20.0697,20.0697,20.0697,1500.0
2011-01-28 11:25:00,20.71,20.71,20.71,20.71,300.0,20.0213,20.0213,20.0213,20.0213,300.0
2011-01-28 11:30:00,20.69,20.69,20.63,20.63,6000.0,20.002,20.002,19.944,19.944,6000.0
2011-01-28 11:35:00,20.63,20.65,20.62,20.65,11400.0,19.944,19.9633,19.9343,19.9633,11400.0
2011-01-28 11:40:00,20.65,20.65,20.65,20.65,4200.0,19.9633,19.9633,19.9633,19.9633,4200.0
2011-01-28 11:45:00,20.65,20.65,20.65,20.65,4500.0,19.9633,19.9633,19.9633,19.9633,4500.0
2011-01-28 11:50:00,20.62,20.62,20.59,20.62,8700.0,19.9343,19.9343,19.9053,19.9343,8700.0
2011-01-28 11:55:00,20.62,20.62,20.61,20.61,1800.0,19.9343,19.9343,19.9247,19.9247,1800.0
2011-01-28 12:00:00,20.61,20.61,20.56,20.57,11100.0,19.9247,19.9247,19.8763,19.886,11100.0
2011-01-28 12:05:00,20.59,20.59,20.58,20.58,4500.0,19.9053,19.9053,19.8957,19.8957,4500.0
2011-01-28 12:10:00,20.59,20.59,20.57,20.57,1200.0,19.9053,19.9053,19.886,19.886,1200.0
2011-01-28 12:15:00,20.57,20.59,20.57,20.59,10500.0,19.886,19.9053,19.886,19.9053,10500.0
2011-01-28 12:20:00,20.59,20.62,20.59,20.62,11400.0,19.9053,19.9343,19.9053,19.9343,11400.0
2011-01-28 12:25:00,20.6,20.6,20.6,20.6,2400.0,19.915,19.915,19.915,19.915,2400.0
2011-01-28 12:30:00,20.59,20.59,20.59,20.59,8400.0,19.9053,19.9053,19.9053,19.9053,8400.0
2011-01-28 12:35:00,20.6,20.6,20.6,20.6,2100.0,19.915,19.915,19.915,19.915,2100.0
2011-01-28 12:40:00,20.6,20.62,20.6,20.62,900.0,19.915,19.9343,19.915,19.9343,900.0
2011-01-28 12:45:00,20.62,20.62,20.6,20.6,3600.0,19.9343,19.9343,19.915,19.915,3600.0
2011-01-28 12:50:00,20.6,20.61,20.6,20.6,11700.0,19.915,19.9247,19.915,19.915,11700.0
2011-01-28 12:55:00,20.6,20.6,20.6,20.6,0.0,19.915,19.915,19.915,19.915,0.0
2011-01-28 13:00:00,20.6,20.61,20.6,20.61,15900.0,19.915,19.9247,19.915,19.9247,15900.0
2011-01-28 13:05:00,20.61,20.61,20.61,20.61,0.0,19.9247,19.9247,19.9247,19.9247,0.0
2011-01-28 13:10:00,20.58,20.59,20.58,20.59,2400.0,19.8957,19.9053,19.8957,19.9053,2400.0
2011-01-28 13:15:00,20.57,20.57,20.57,20.57,5400.0,19.886,19.886,19.886,19.886,5400.0
2011-01-28 13:20:00,20.57,20.57,20.57,20.57,5100.0,19.886,19.886,19.886,19.886,5100.0
2011-01-28 13:25:00,20.56,20.56,20.56,20.56,300.0,19.8763,19.8763,19.8763,19.8763,300.0
2011-01-28 13:30:00,20.57,20.58,20.57,20.58,5400.0,19.886,19.8957,19.886,19.8957,5400.0
2011-01-28 13:35:00,20.58,20.58,20.56,20.56,900.0,19.8957,19.8957,19.8763,19.8763,900.0
2011-01-28 13:40:00,20.57,20.57,20.57,20.57,6600.0,19.886,19.886,19.886,19.886,6600.0
2011-01-28 13:45:00,20.54,20.54,20.54,20.54,900.0,19.857,19.857,19.857,19.857,900.0
2011-01-28 13:50:00,20.55,20.59,20.55,20.59,5100.0,19.8667,19.9053,19.8667,19.9053,5100.0
2011-01-28 13:55:00,20.59,20.6,20.59,20.6,5100.0,19.9053,19.915,19.9053,19.915,5100.0
2011-01-28 14:00:00,20.6,20.6,20.58,20.58,6300.0,19.915,19.915,19.8957,19.8957,6300.0
2011-01-28 14:05:00,20.58,20.58,20.58,20.58,3900.0,19.8957,19.8957,19.8957,19.8957,3900.0
2011-01-28 14:10:00,20.58,20.59,20.58,20.58,1500.0,19.8957,19.9053,19.8957,19.8957,1500.0
2011-01-28 14:15:00,20.59,20.61,20.59,20.61,6900.0,19.9053,19.9247,19.9053,19.9247,6900.0
2011-01-28 14:20:00,20.6,20.61,20.6,20.6,10800.0,19.915,19.9247,19.915,19.915,10800.0
2011-01-28 14:25:00,20.61,20.61,20.61,20.61,2700.0,19.9247,19.9247,19.9247,19.9247,2700.0
2011-01-28 14:30:00,20.62,20.63,20.62,20.63,8700.0,19.9343,19.944,19.9343,19.944,8700.0
2011-01-28 14:35:00,20.64,20.64,20.64,20.64,1200.0,19.9537,19.9537,19.9537,19.9537,1200.0
2011-01-28 14:40:00,20.64,20.64,20.64,20.64,3000.0,19.9537,19.9537,19.9537,19.9537,3000.0
2011-01-28 14:45:00,20.63,20.63,20.63,20.63,900.0,19.944,19.944,19.944,19.944,900.0
2011-01-28 14:50:00,20.63,20.63,20.62,20.62,11100.0,19.944,19.944,19.9343,19.9343,11100.0
2011-01-28 14:55:00,20.62,20.62,20.61,20.62,6900.0,19.9343,19.9343,19.9247,19.9343,6900.0
2011-01-28 15:00:00,20.61,20.62,20.61,20.62,1200.0,19.9247,19.9343,19.9247,19.9343,1200.0
2011-01-28 15:05:00,20.62,20.62,20.61,20.61,5700.0,19.9343,19.9343,19.9247,19.9247,5700.0
2011-01-28 15:10:00,20.58,20.59,20.58,20.59,8400.0,19.8957,19.9053,19.8957,19.9053,8400.0
2011-01-28 15:15:00,20.58,20.58,20.56,20.56,11100.0,19.8957,19.8957,19.8763,19.8763,11100.0
2011-01-28 15:20:00,20.55,20.55,20.54,20.55,5700.0,19.8667,19.8667,19.857,19.8667,5700.0
2011-01-28 15:25:00,20.55,20.55,20.52,20.53,18000.0,19.8667,19.8667,19.8377,19.8473,18000.0
2011-01-28 15:30:00,20.52,20.52,20.5,20.51,2700.0,19.8377,19.8377,19.8183,19.828,2700.0
2011-01-28 15:35:00,20.51,20.51,20.49,20.49,33300.0,19.828,19.828,19.8087,19.8087,33300.0
2011-01-28 15:40:00,20.48,20.48,20.46,20.47,15600.0,19.799,19.799,19.7797,19.7893,15600.0
2011-01-28 15:45:00,20.47,20.48,20.46,20.46,10500.0,19.7893,19.799,19.7797,19.7797,10500.0
2011-01-28 15:50:00,20.45,20.47,20.45,20.47,13800.0,19.77,19.7893,19.77,19.7893,13800.0
2011-01-28 15:55:00,20.47,20.48,20.46,20.46,27600.0,19.7893,19.799,19.7797,19.7797,27600.0
2011-01-31 09:30:00,20.52,20.53,20.52,20.53,1800.0,19.8377,19.8473,19.8377,19.8473,1800.0
2011-01-31 09:35:00,20.54,20.55,20.54,20.55,600.0,19.857,19.8667,19.857,19.8667,600.0
2011-01-31 09:40:00,20.55,20.56,20.55,20.56,900.0,19.8667,19.8763,19.8667,19.8763,900.0
2011-01-31 09:45:00,20.48,20.48,20.48,20.48,300.0,19.799,19.799,19.799,19.799,300.0
2011-01-31 09:50:00,20.47,20.47,20.45,20.45,3600.0,19.7893,19.7893,19.77,19.77,3600.0
2011-01-31 09:55:00,20.43,20.43,20.43,20.43,600.0,19.7507,19.7507,19.7507,19.7507,600.0
2011-01-31 10:00:00,20.48,20.48,20.46,20.46,1200.0,19.799,19.799,19.7797,19.7797,1200.0
2011-01-31 10:05:00,20.46,20.46,20.46,20.46,0.0,19.7797,19.7797,19.7797,19.7797,0.0
2011-01-31 10:10:00,20.44,20.44,20.43,20.43,19800.0,19.7603,19.7603,19.7507,19.7507,19800.0
2011-01-31 10:15:00,20.43,20.44,20.43,20.44,5100.0,19.7507,19.7603,19.7507,19.7603,5100.0
2011-01-31 10:20:00,20.47,20.48,20.47,20.48,900.0,19.7893,19.799,19.7893,19.799,900.0
2011-01-31 10:25:00,20.5,20.5,20.5,20.5,300.0,19.8183,19.8183,19.8183,19.8183,300.0
2011-01-31 10:30:00,20.5,20.5,20.5,20.5,0.0,19.8183,19.8183,19.8183,19.8183,0.0
2011-01-31 10:35:00,20.49,20.5,20.49,20.5,900.0,19.8087,19.8183,19.8087,19.8183,900.0
2011-01-31 10:40:00,20.51,20.51,20.51,20.51,300.0,19.828,19.828,19.828,19.828,300.0
2011-01-31 10:45:00,20.51,20.51,20.51,20.51,0.0,19.828,19.828,19.828,19.828,0.0
2011-01-31 10:50:00,20.51,20.51,20.51,20.51,0.0,19.828,19.828,19.828,19.828,0.0
2011-01-31 10:55:00,20.49,20.5,20.49,20.5,600.0,19.8087,19.8183,19.8087,19.8183,600.0
2011-01-31 11:00:00,20.5,20.5,20.5,20.5,2100.0,19.8183,19.8183,19.8183,19.8183,2100.0
2011-01-31 11:05:00,20.5,20.5,20.5,20.5,300.0,19.8183,19.8183,19.8183,19.8183,300.0
2011-01-31 11:10:00,20.52,20.52,20.52,20.52,300.0,19.8377,19.8377,19.8377,19.8377,300.0
2011-01-31 11:15:00,20.54,20.54,20.54,20.54,300.0,19.857,19.857,19.857,19.857,300.0
2011-01-31 11:20:00,20.54,20.54,20.54,20.54,0.0,19.857,19.857,19.857,19.857,0.0
2011-01-31 11:25:00,20.56,20.56,20.56,20.56,300.0,19.8763,19.8763,19.8763,19.8763,300.0
2011-01-31 11:30:00,20.56,20.56,20.56,20.56,0.0,19.8763,19.8763,19.8763,19.8763,0.0
2011-01-31 11:35:00,20.57,20.57,20.57,20.57,300.0,19.886,19.886,19.886,19.886,300.0
2011-01-31 11:40:00,20.56,20.59,20.56,20.58,18900.0,19.8763,19.9053,19.8763,19.8957,18900.0
2011-01-31 11:45:00,20.58,20.58,20.58,20.58,27900.0,19.8957,19.8957,19.8957,19.8957,27900.0
2011-01-31 11:50:00,20.57,20.58,20.57,20.58,2400.0,19.886,19.8957,19.886,19.8957,2400.0
2011-01-31 11:55:00,20.57,20.58,20.57,20.58,600.0,19.886,19.8957,19.886,19.8957,600.0
2011-01-31 12:00:00,20.58,20.58,20.58,20.58,1200.0,19.8957,19.8957,19.8957,19.8957,1200.0
2011-01-31 12:05:00,20.58,20.6,20.58,20.6,900.0,19.8957,19.915,19.8957,19.915,900.0
2011-01-31 12:10:00,20.6,20.62,20.6,20.61,2700.0,19.915,19.9343,19.915,19.9247,2700.0
2011-01-31 12:15:00,20.61,20.62,20.61,20.62,1200.0,19.9247,19.9343,19.9247,19.9343,1200.0
2011-01-31 12:20:00,20.64,20.65,20.64,20.64,1200.0,19.9537,19.9633,19.9537,19.9537,1200.0
2011-01-31 12:25:00,20.64,20.66,20.64,20.66,4200.0,19.9537,19.973,19.9537,19.973,4200.0
2011-01-31 12:30:00,20.66,20.66,20.64,20.64,600.0,19.973,19.973,19.9537,19.9537,600.0
2011-01-31 12:35:00,20.66,20.66,20.65,20.66,900.0,19.973,19.973,19.9633,19.973,900.0
2011-01-31 12:40:00,20.66,20.66,20.64,20.64,900.0,19.973,19.973,19.9537,19.9537,900.0
2011-01-31 12:45:00,20.65,20.66,20.65,20.65,1500.0,19.9633,19.973,19.9633,19.9633,1500.0
2011-01-31 12:50:00,20.66,20.66,20.66,20.66,300.0,19.973,19.973,19.973,19.973,300.0
2011-01-31 12:55:00,20.66,20.66,20.66,20.66,600.0,19.973,19.973,19.973,19.973,600.0
2011-01-31 13:00:00,20.65,20.65,20.65,20.65,4500.0,19.9633,19.9633,19.9633,19.9633,4500.0
2011-01-31 13:05:00,20.66,20.67,20.66,20.67,600.0,19.973,19.9827,19.973,19.9827,600.0
2011-01-31 13:10:00,20.67,20.67,20.66,20.66,5400.0,19.9827,19.9827,19.973,19.973,5400.0
2011-01-31 13:15:00,20.67,20.68,20.67,20.68,900.0,19.9827,19.9923,19.9827,19.9923,900.0
2011-01-31 13:20:00,20.69,20.69,20.69,20.69,300.0,20.002,20.002,20.002,20.002,300.0
2011-01-31 13:25:00,20.69,20.7,20.69,20.69,900.0,20.002,20.0117,20.002,20.002,900.0
2011-01-31 13:30:00,20.7,20.71,20.7,20.71,600.0,20.0117,20.0213,20.0117,20.0213,600.0
2011-01-31 13:35:00,20.71,20.71,20.7,20.7,900.0,20.0213,20.0213,20.0117,20.0117,900.0
2011-01-31 13:40:00,20.7,20.7,20.7,20.7,3000.0,20.0117,20.0117,20.0117,20.0117,3000.0
2011-01-31 13:45:00,20.7,20.71,20.7,20.71,900.0,20.0117,20.0213,20.0117,20.0213,900.0
2011-01-31 13:50:00,20.72,20.72,20.72,20.72,2100.0,20.031,20.031,20.031,20.031,2100.0
2011-01-31 13:55:00,20.73,20.73,20.72,20.72,900.0,20.0407,20.0407,20.031,20.031,900.0
2011-01-31 14:00:00,20.72,20.72,20.72,20.72,300.0,20.031,20.031,20.031,20.031,300.0
2011-01-31 14:05:00,20.72,20.72,20.72,20.72,1200.0,20.031,20.031,20.031,20.031,1200.0
2011-01-31 14:10:00,20.71,20.71,20.7,20.7,1200.0,20.0213,20.0213,20.0117,20.0117,1200.0
2011-01-31 14:15:00,20.68,20.69,20.68,20.69,600.0,19.9923,20.002,19.9923,20.002,600.0
2011-01-31 14:20:00,20.68,20.68,20.68,20.68,600.0,19.9923,19.9923,19.9923,19.9923,600.0
2011-01-31 14:25:00,20.68,20.68,20.66,20.66,4200.0,19.9923,19.9923,19.973,19.973,4200.0
2011-01-31 14:30:00,20.64,20.64,20.64,20.64,1200.0,19.9537,19.9537,19.9537,19.9537,1200.0
2011-01-31 14:35:00,20.64,20.64,20.64,20.64,0.0,19.9537,19.9537,19.9537,19.9537,0.0
2011-01-31 14:40:00,20.62,20.62,20.61,20.61,900.0,19.9343,19.9343,19.9247,19.9247,900.0
2011-01-31 14:45:00,20.6,20.6,20.57,20.57,3900.0,19.915,19.915,19.886,19.886,3900.0
2011-01-31 14:50:00,20.57,20.57,20.56,20.56,6600.0,19.886,19.886,19.8763,19.8763,6600.0
2011-01-31 14:55:00,20.58,20.59,20.58,20.59,900.0,19.8957,19.9053,19.8957,19.9053,900.0
2011-01-31 15:00:00,20.59,20.59,20.58,20.59,3300.0,19.9053,19.9053,19.8957,19.9053,3300.0
2011-01-31 15:05:00,20.58,20.59,20.57,20.59,5700.0,19.8957,19.9053,19.886,19.9053,5700.0
2011-01-31 15:10:00,20.59,20.6,20.59,20.6,1500.0,19.9053,19.915,19.9053,19.915,1500.0
2011-01-31 15:15:00,20.59,20.61,20.59,20.61,9000.0,19.9053,19.9247,19.9053,19.9247,9000.0
2011-01-31 15:20:00,20.6,20.6,20.59,20.59,1200.0,19.915,19.915,19.9053,19.9053,1200.0
2011-01-31 15:25:00,20.59,20.59,20.58,20.58,3000.0,19.9053,19.9053,19.8957,19.8957,3000.0
2011-01-31 15:30:00,20.57,20.59,20.56,20.58,13200.0,19.886,19.9053,19.8763,19.8957,13200.0
2011-01-31 15:35:00,20.57,20.57,20.57,20.57,1500.0,19.886,19.886,19.886,19.886,1500.0
2011-01-31 15:40:00,20.57,20.58,20.56,20.58,6600.0,19.886,19.8957,19.8763,19.8957,6600.0
2011-01-31 15:45:00,20.58,20.59,20.57,20.59,3300.0,19.8957,19.9053,19.886,19.9053,3300.0
2011-01-31 15:50:00,20.58,20.59,20.58,20.59,5400.0,19.8957,19.9053,19.8957,19.9053,5400.0
2011-01-31 15:55:00,20.59,20.61,20.59,20.61,14100.0,19.9053,19.9247,19.9053,19.9247,14100.0
2011-02-01 09:30:00,20.99,20.99,20.68,20.72,15900.0,20.292,20.292,19.9923,20.031,15900.0
2011-02-01 09:35:00,20.72,20.74,20.72,20.74,5700.0,20.031,20.0503,20.031,20.0503,5700.0
2011-02-01 09:40:00,20.74,20.77,20.7,20.71,3000.0,20.0503,20.0793,20.0117,20.0213,3000.0
2011-02-01 09:45:00,20.7,20.7,20.69,20.69,2100.0,20.0117,20.0117,20.002,20.002,2100.0
2011-02-01 09:50:00,20.69,20.7,20.69,20.7,5700.0,20.002,20.0117,20.002,20.0117,5700.0
2011-02-01 09:55:00,20.71,20.72,20.71,20.72,1500.0,20.0213,20.031,20.0213,20.031,1500.0
2011-02-01 10:00:00,20.7,20.73,20.7,20.73,1800.0,20.0117,20.0407,20.0117,20.0407,1800.0
2011-02-01 10:05:00,20.72,20.72,20.72,20.72,1500.0,20.031,20.031,20.031,20.031,1500.0
2011-02-01 10:10:00,20.72,20.73,20.71,20.73,5100.0,20.031,20.0407,20.0213,20.0407,5100.0
2011-02-01 10:15:00,20.74,20.74,20.74,20.74,300.0,20.0503,20.0503,20.0503,20.0503,300.0
2011-02-01 10:20:00,20.75,20.76,20.75,20.75,2400.0,20.06,20.0697,20.06,20.06,2400.0
2011-02-01 10:25:00,20.75,20.75,20.75,20.75,900.0,20.06,20.06,20.06,20.06,900.0
2011-02-01 10:30:00,20.75,20.75,20.75,20.75,3600.0,20.06,20.06,20.06,20.06,3600.0
2011-02-01 10:35:00,20.75,20.75,20.75,20.75,2400.0,20.06,20.06,20.06,20.06,2400.0
2011-02-01 10:40:00,20.77,20.8,20.77,20.8,2100.0,20.0793,20.1084,20.0793,20.1084,2100.0
2011-02-01 10:45:00,20.8,20.82,20.8,20.81,29400.0,20.1084,20.1277,20.1084,20.118,29400.0
2011-02-01 10:50:00,20.81,20.81,20.79,20.79,7800.0,20.118,20.118,20.0987,20.0987,7800.0
2011-02-01 10:55:00,20.79,20.81,20.78,20.81,3300.0,20.0987,20.118,20.089,20.118,3300.0
2011-02-01 11:00:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2011-02-01 11:05:00,20.79,20.8,20.79,20.8,3300.0,20.0987,20.1084,20.0987,20.1084,3300.0
2011-02-01 11:10:00,20.78,20.79,20.78,20.79,900.0,20.089,20.0987,20.089,20.0987,900.0
2011-02-01 11:15:00,20.78,20.78,20.77,20.77,600.0,20.089,20.089,20.0793,20.0793,600.0
2011-02-01 11:20:00,20.77,20.77,20.77,20.77,900.0,20.0793,20.0793,20.0793,20.0793,900.0
2011-02-01 11:25:00,20.75,20.76,20.74,20.74,1200.0,20.06,20.0697,20.0503,20.0503,1200.0
2011-02-01 11:30:00,20.74,20.76,20.74,20.76,4800.0,20.0503,20.0697,20.0503,20.0697,4800.0
2011-02-01 11:35:00,20.76,20.77,20.76,20.77,900.0,20.0697,20.0793,20.0697,20.0793,900.0
2011-02-01 11:40:00,20.77,20.77,20.77,20.77,1200.0,20.0793,20.0793,20.0793,20.0793,1200.0
2011-02-01 11:45:00,20.77,20.77,20.77,20.77,0.0,20.0793,20.0793,20.0793,20.0793,0.0
2011-02-01 11:50:00,20.75,20.77,20.75,20.76,2400.0,20.06,20.0793,20.06,20.0697,2400.0
2011-02-01 11:55:00,20.76,20.76,20.76,20.76,0.0,20.0697,20.0697,20.0697,20.0697,0.0
2011-02-01 12:00:00,20.76,20.76,20.76,20.76,1200.0,20.0697,20.0697,20.0697,20.0697,1200.0
2011-02-01 12:05:00,20.75,20.75,20.74,20.75,4500.0,20.06,20.06,20.0503,20.06,4500.0
2011-02-01 12:10:00,20.76,20.79,20.76,20.79,900.0,20.0697,20.0987,20.0697,20.0987,900.0
2011-02-01 12:15:00,20.79,20.8,20.79,20.8,1200.0,20.0987,20.1084,20.0987,20.1084,1200.0
2011-02-01 12:20:00,20.8,20.8,20.8,20.8,900.0,20.1084,20.1084,20.1084,20.1084,900.0
2011-02-01 12:25:00,20.8,20.8,20.8,20.8,900.0,20.1084,20.1084,20.1084,20.1084,900.0
2011-02-01 12:30:00,20.8,20.8,20.8,20.8,300.0,20.1084,20.1084,20.1084,20.1084,300.0
2011-02-01 12:35:00,20.81,20.81,20.81,20.81,900.0,20.118,20.118,20.118,20.118,900.0
2011-02-01 12:40:00,20.81,20.81,20.8,20.81,900.0,20.118,20.118,20.1084,20.118,900.0
2011-02-01 12:45:00,20.81,20.81,20.81,20.81,600.0,20.118,20.118,20.118,20.118,600.0
2011-02-01 12:50:00,20.8,20.81,20.8,20.81,1800.0,20.1084,20.118,20.1084,20.118,1800.0
2011-02-01 12:55:00,20.81,20.81,20.81,20.81,900.0,20.118,20.118,20.118,20.118,900.0
2011-02-01 13:00:00,20.81,20.81,20.81,20.81,600.0,20.118,20.118,20.118,20.118,600.0
2011-02-01 13:05:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2011-02-01 13:10:00,20.8,20.8,20.8,20.8,900.0,20.1084,20.1084,20.1084,20.1084,900.0
2011-02-01 13:15:00,20.8,20.8,20.8,20.8,600.0,20.1084,20.1084,20.1084,20.1084,600.0
2011-02-01 13:20:00,20.8,20.8,20.8,20.8,1200.0,20.1084,20.1084,20.1084,20.1084,1200.0
2011-02-01 13:25:00,20.8,20.8,20.8,20.8,1200.0,20.1084,20.1084,20.1084,20.1084,1200.0
2011-02-01 13:30:00,20.8,20.8,20.8,20.8,300.0,20.1084,20.1084,20.1084,20.1084,300.0
2011-02-01 13:35:00,20.8,20.8,20.8,20.8,900.0,20.1084,20.1084,20.1084,20.1084,900.0
2011-02-01 13:40:00,20.8,20.8,20.8,20.8,3300.0,20.1084,20.1084,20.1084,20.1084,3300.0
2011-02-01 13:45:00,20.8,20.8,20.8,20.8,0.0,20.1084,20.1084,20.1084,20.1084,0.0
2011-02-01 13:50:00,20.81,20.81,20.81,20.81,900.0,20.118,20.118,20.118,20.118,900.0
2011-02-01 13:55:00,20.81,20.81,20.81,20.81,300.0,20.118,20.118,20.118,20.118,300.0
2011-02-01 14:00:00,20.81,20.82,20.81,20.82,1200.0,20.118,20.1277,20.118,20.1277,1200.0
2011-02-01 14:05:00,20.83,20.84,20.83,20.84,1200.0,20.1374,20.147,20.1374,20.147,1200.0
2011-02-01 14:10:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-02-01 14:15:00,20.83,20.83,20.83,20.83,900.0,20.1374,20.1374,20.1374,20.1374,900.0
2011-02-01 14:20:00,20.83,20.83,20.81,20.81,600.0,20.1374,20.1374,20.118,20.118,600.0
2011-02-01 14:25:00,20.81,20.81,20.81,20.81,300.0,20.118,20.118,20.118,20.118,300.0
2011-02-01 14:30:00,20.81,20.81,20.81,20.81,1200.0,20.118,20.118,20.118,20.118,1200.0
2011-02-01 14:35:00,20.79,20.79,20.78,20.78,1200.0,20.0987,20.0987,20.089,20.089,1200.0
2011-02-01 14:40:00,20.78,20.79,20.78,20.79,4800.0,20.089,20.0987,20.089,20.0987,4800.0
2011-02-01 14:45:00,20.79,20.79,20.79,20.79,900.0,20.0987,20.0987,20.0987,20.0987,900.0
2011-02-01 14:50:00,20.78,20.78,20.78,20.78,1500.0,20.089,20.089,20.089,20.089,1500.0
2011-02-01 14:55:00,20.78,20.79,20.78,20.79,3600.0,20.089,20.0987,20.089,20.0987,3600.0
2011-02-01 15:00:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-02-01 15:05:00,20.77,20.77,20.77,20.77,900.0,20.0793,20.0793,20.0793,20.0793,900.0
2011-02-01 15:10:00,20.77,20.77,20.77,20.77,3300.0,20.0793,20.0793,20.0793,20.0793,3300.0
2011-02-01 15:15:00,20.77,20.78,20.77,20.78,1500.0,20.0793,20.089,20.0793,20.089,1500.0
2011-02-01 15:20:00,20.79,20.79,20.78,20.78,2100.0,20.0987,20.0987,20.089,20.089,2100.0
2011-02-01 15:25:00,20.78,20.78,20.78,20.78,600.0,20.089,20.089,20.089,20.089,600.0
2011-02-01 15:30:00,20.78,20.78,20.78,20.78,5700.0,20.089,20.089,20.089,20.089,5700.0
2011-02-01 15:35:00,20.79,20.8,20.79,20.79,4200.0,20.0987,20.1084,20.0987,20.0987,4200.0
2011-02-01 15:40:00,20.78,20.79,20.77,20.78,9600.0,20.089,20.0987,20.0793,20.089,9600.0
2011-02-01 15:45:00,20.77,20.77,20.77,20.77,7800.0,20.0793,20.0793,20.0793,20.0793,7800.0
2011-02-01 15:50:00,20.77,20.78,20.76,20.76,6000.0,20.0793,20.089,20.0697,20.0697,6000.0
2011-02-01 15:55:00,20.76,20.76,20.71,20.71,11100.0,20.0697,20.0697,20.0213,20.0213,11100.0
2011-02-02 09:30:00,20.63,20.74,20.63,20.74,41700.0,19.944,20.0503,19.944,20.0503,41700.0
2011-02-02 09:35:00,20.74,20.76,20.74,20.76,1800.0,20.0503,20.0697,20.0503,20.0697,1800.0
2011-02-02 09:40:00,20.72,20.76,20.72,20.76,32100.0,20.031,20.0697,20.031,20.0697,32100.0
2011-02-02 09:45:00,20.76,20.77,20.76,20.77,22800.0,20.0697,20.0793,20.0697,20.0793,22800.0
2011-02-02 09:50:00,20.8,20.8,20.79,20.79,900.0,20.1084,20.1084,20.0987,20.0987,900.0
2011-02-02 09:55:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-02-02 10:00:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-02-02 10:05:00,20.75,20.75,20.73,20.73,1800.0,20.06,20.06,20.0407,20.0407,1800.0
2011-02-02 10:10:00,20.73,20.73,20.73,20.73,0.0,20.0407,20.0407,20.0407,20.0407,0.0
2011-02-02 10:15:00,20.75,20.75,20.75,20.75,1200.0,20.06,20.06,20.06,20.06,1200.0
2011-02-02 10:20:00,20.75,20.75,20.75,20.75,0.0,20.06,20.06,20.06,20.06,0.0
2011-02-02 10:25:00,20.76,20.76,20.76,20.76,300.0,20.0697,20.0697,20.0697,20.0697,300.0
2011-02-02 10:30:00,20.78,20.78,20.78,20.78,3300.0,20.089,20.089,20.089,20.089,3300.0
2011-02-02 10:35:00,20.77,20.77,20.77,20.77,4200.0,20.0793,20.0793,20.0793,20.0793,4200.0
2011-02-02 10:40:00,20.77,20.77,20.77,20.77,0.0,20.0793,20.0793,20.0793,20.0793,0.0
2011-02-02 10:45:00,20.75,20.75,20.75,20.75,12000.0,20.06,20.06,20.06,20.06,12000.0
2011-02-02 10:50:00,20.76,20.77,20.76,20.77,900.0,20.0697,20.0793,20.0697,20.0793,900.0
2011-02-02 10:55:00,20.76,20.77,20.76,20.77,6300.0,20.0697,20.0793,20.0697,20.0793,6300.0
2011-02-02 11:00:00,20.75,20.76,20.75,20.76,900.0,20.06,20.0697,20.06,20.0697,900.0
2011-02-02 11:05:00,20.76,20.76,20.76,20.76,1200.0,20.0697,20.0697,20.0697,20.0697,1200.0
2011-02-02 11:10:00,20.74,20.74,20.74,20.74,600.0,20.0503,20.0503,20.0503,20.0503,600.0
2011-02-02 11:15:00,20.74,20.74,20.74,20.74,0.0,20.0503,20.0503,20.0503,20.0503,0.0
2011-02-02 11:20:00,20.75,20.75,20.75,20.75,1500.0,20.06,20.06,20.06,20.06,1500.0
2011-02-02 11:25:00,20.75,20.75,20.75,20.75,0.0,20.06,20.06,20.06,20.06,0.0
2011-02-02 11:30:00,20.77,20.78,20.77,20.78,2100.0,20.0793,20.089,20.0793,20.089,2100.0
2011-02-02 11:35:00,20.78,20.78,20.78,20.78,1200.0,20.089,20.089,20.089,20.089,1200.0
2011-02-02 11:40:00,20.78,20.78,20.78,20.78,300.0,20.089,20.089,20.089,20.089,300.0
2011-02-02 11:45:00,20.78,20.78,20.78,20.78,1800.0,20.089,20.089,20.089,20.089,1800.0
2011-02-02 11:50:00,20.78,20.79,20.78,20.79,12600.0,20.089,20.0987,20.089,20.0987,12600.0
2011-02-02 11:55:00,20.8,20.8,20.79,20.8,3000.0,20.1084,20.1084,20.0987,20.1084,3000.0
2011-02-02 12:00:00,20.8,20.8,20.8,20.8,0.0,20.1084,20.1084,20.1084,20.1084,0.0
2011-02-02 12:05:00,20.8,20.8,20.8,20.8,0.0,20.1084,20.1084,20.1084,20.1084,0.0
2011-02-02 12:10:00,20.77,20.77,20.77,20.77,300.0,20.0793,20.0793,20.0793,20.0793,300.0
2011-02-02 12:15:00,20.77,20.77,20.77,20.77,600.0,20.0793,20.0793,20.0793,20.0793,600.0
2011-02-02 12:20:00,20.77,20.77,20.77,20.77,0.0,20.0793,20.0793,20.0793,20.0793,0.0
2011-02-02 12:25:00,20.77,20.77,20.77,20.77,0.0,20.0793,20.0793,20.0793,20.0793,0.0
2011-02-02 12:30:00,20.77,20.78,20.77,20.78,1200.0,20.0793,20.089,20.0793,20.089,1200.0
2011-02-02 12:35:00,20.78,20.78,20.78,20.78,300.0,20.089,20.089,20.089,20.089,300.0
2011-02-02 12:40:00,20.79,20.79,20.79,20.79,1200.0,20.0987,20.0987,20.0987,20.0987,1200.0
2011-02-02 12:45:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-02-02 12:50:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-02-02 12:55:00,20.78,20.78,20.78,20.78,300.0,20.089,20.089,20.089,20.089,300.0
2011-02-02 13:00:00,20.78,20.78,20.78,20.78,300.0,20.089,20.089,20.089,20.089,300.0
2011-02-02 13:05:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-02-02 13:10:00,20.78,20.78,20.78,20.78,600.0,20.089,20.089,20.089,20.089,600.0
2011-02-02 13:15:00,20.79,20.79,20.79,20.79,300.0,20.0987,20.0987,20.0987,20.0987,300.0
2011-02-02 13:20:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-02-02 13:25:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-02-02 13:30:00,20.79,20.79,20.79,20.79,300.0,20.0987,20.0987,20.0987,20.0987,300.0
2011-02-02 13:35:00,20.79,20.79,20.79,20.79,600.0,20.0987,20.0987,20.0987,20.0987,600.0
2011-02-02 13:40:00,20.77,20.77,20.77,20.77,4200.0,20.0793,20.0793,20.0793,20.0793,4200.0
2011-02-02 13:45:00,20.78,20.79,20.78,20.79,6300.0,20.089,20.0987,20.089,20.0987,6300.0
2011-02-02 13:50:00,20.8,20.8,20.79,20.8,3900.0,20.1084,20.1084,20.0987,20.1084,3900.0
2011-02-02 13:55:00,20.8,20.8,20.8,20.8,0.0,20.1084,20.1084,20.1084,20.1084,0.0
2011-02-02 14:00:00,20.8,20.81,20.8,20.8,900.0,20.1084,20.118,20.1084,20.1084,900.0
2011-02-02 14:05:00,20.8,20.8,20.8,20.8,0.0,20.1084,20.1084,20.1084,20.1084,0.0
2011-02-02 14:10:00,20.8,20.8,20.8,20.8,0.0,20.1084,20.1084,20.1084,20.1084,0.0
2011-02-02 14:15:00,20.82,20.82,20.82,20.82,1200.0,20.1277,20.1277,20.1277,20.1277,1200.0
2011-02-02 14:20:00,20.82,20.83,20.82,20.82,1200.0,20.1277,20.1374,20.1277,20.1277,1200.0
2011-02-02 14:25:00,20.83,20.83,20.83,20.83,2100.0,20.1374,20.1374,20.1374,20.1374,2100.0
2011-02-02 14:30:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2011-02-02 14:35:00,20.81,20.81,20.81,20.81,300.0,20.118,20.118,20.118,20.118,300.0
2011-02-02 14:40:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2011-02-02 14:45:00,20.82,20.83,20.82,20.82,1500.0,20.1277,20.1374,20.1277,20.1277,1500.0
2011-02-02 14:50:00,20.82,20.84,20.82,20.84,1500.0,20.1277,20.147,20.1277,20.147,1500.0
2011-02-02 14:55:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-02-02 15:00:00,20.84,20.84,20.84,20.84,300.0,20.147,20.147,20.147,20.147,300.0
2011-02-02 15:05:00,20.85,20.85,20.85,20.85,300.0,20.1567,20.1567,20.1567,20.1567,300.0
2011-02-02 15:10:00,20.84,20.84,20.84,20.84,300.0,20.147,20.147,20.147,20.147,300.0
2011-02-02 15:15:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-02-02 15:20:00,20.84,20.84,20.84,20.84,300.0,20.147,20.147,20.147,20.147,300.0
2011-02-02 15:25:00,20.84,20.84,20.84,20.84,600.0,20.147,20.147,20.147,20.147,600.0
2011-02-02 15:30:00,20.82,20.82,20.81,20.81,900.0,20.1277,20.1277,20.118,20.118,900.0
2011-02-02 15:35:00,20.81,20.81,20.8,20.8,600.0,20.118,20.118,20.1084,20.1084,600.0
2011-02-02 15:40:00,20.8,20.8,20.8,20.8,3300.0,20.1084,20.1084,20.1084,20.1084,3300.0
2011-02-02 15:45:00,20.8,20.8,20.79,20.79,9000.0,20.1084,20.1084,20.0987,20.0987,9000.0
2011-02-02 15:50:00,20.79,20.79,20.78,20.78,12300.0,20.0987,20.0987,20.089,20.089,12300.0
2011-02-02 15:55:00,20.78,20.79,20.78,20.79,29100.0,20.089,20.0987,20.089,20.0987,29100.0
2011-02-03 09:30:00,20.75,20.75,20.75,20.75,300.0,20.06,20.06,20.06,20.06,300.0
2011-02-03 09:35:00,20.76,20.76,20.76,20.76,900.0,20.0697,20.0697,20.0697,20.0697,900.0
2011-02-03 09:40:00,20.73,20.73,20.71,20.71,2400.0,20.0407,20.0407,20.0213,20.0213,2400.0
2011-02-03 09:45:00,20.74,20.74,20.74,20.74,900.0,20.0503,20.0503,20.0503,20.0503,900.0
2011-02-03 09:50:00,20.74,20.74,20.74,20.74,0.0,20.0503,20.0503,20.0503,20.0503,0.0
2011-02-03 09:55:00,20.74,20.74,20.74,20.74,0.0,20.0503,20.0503,20.0503,20.0503,0.0
2011-02-03 10:00:00,20.74,20.74,20.74,20.74,0.0,20.0503,20.0503,20.0503,20.0503,0.0
2011-02-03 10:05:00,20.71,20.71,20.69,20.69,1200.0,20.0213,20.0213,20.002,20.002,1200.0
2011-02-03 10:10:00,20.68,20.68,20.58,20.58,33000.0,19.9923,19.9923,19.8957,19.8957,33000.0
2011-02-03 10:15:00,20.58,20.58,20.58,20.58,0.0,19.8957,19.8957,19.8957,19.8957,0.0
2011-02-03 10:20:00,20.6,20.61,20.6,20.61,10800.0,19.915,19.9247,19.915,19.9247,10800.0
2011-02-03 10:25:00,20.63,20.63,20.62,20.62,3000.0,19.944,19.944,19.9343,19.9343,3000.0
2011-02-03 10:30:00,20.64,20.64,20.64,20.64,300.0,19.9537,19.9537,19.9537,19.9537,300.0
2011-02-03 10:35:00,20.65,20.67,20.65,20.67,600.0,19.9633,19.9827,19.9633,19.9827,600.0
2011-02-03 10:40:00,20.67,20.67,20.66,20.66,600.0,19.9827,19.9827,19.973,19.973,600.0
2011-02-03 10:45:00,20.71,20.73,20.71,20.73,7200.0,20.0213,20.0407,20.0213,20.0407,7200.0
2011-02-03 10:50:00,20.73,20.73,20.73,20.73,0.0,20.0407,20.0407,20.0407,20.0407,0.0
2011-02-03 10:55:00,20.72,20.73,20.72,20.73,2100.0,20.031,20.0407,20.031,20.0407,2100.0
2011-02-03 11:00:00,20.72,20.72,20.72,20.72,300.0,20.031,20.031,20.031,20.031,300.0
2011-02-03 11:05:00,20.69,20.69,20.69,20.69,600.0,20.002,20.002,20.002,20.002,600.0
2011-02-03 11:10:00,20.7,20.7,20.7,20.7,900.0,20.0117,20.0117,20.0117,20.0117,900.0
2011-02-03 11:15:00,20.7,20.7,20.7,20.7,2700.0,20.0117,20.0117,20.0117,20.0117,2700.0
2011-02-03 11:20:00,20.7,20.7,20.7,20.7,0.0,20.0117,20.0117,20.0117,20.0117,0.0
2011-02-03 11:25:00,20.7,20.7,20.7,20.7,0.0,20.0117,20.0117,20.0117,20.0117,0.0
2011-02-03 11:30:00,20.74,20.74,20.74,20.74,600.0,20.0503,20.0503,20.0503,20.0503,600.0
2011-02-03 11:35:00,20.74,20.74,20.74,20.74,0.0,20.0503,20.0503,20.0503,20.0503,0.0
2011-02-03 11:40:00,20.79,20.79,20.79,20.79,1500.0,20.0987,20.0987,20.0987,20.0987,1500.0
2011-02-03 11:45:00,20.79,20.79,20.79,20.79,1800.0,20.0987,20.0987,20.0987,20.0987,1800.0
2011-02-03 11:50:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-02-03 11:55:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-02-03 12:00:00,20.84,20.84,20.84,20.84,300.0,20.147,20.147,20.147,20.147,300.0
2011-02-03 12:05:00,20.84,20.84,20.84,20.84,2400.0,20.147,20.147,20.147,20.147,2400.0
2011-02-03 12:10:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-02-03 12:15:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-02-03 12:20:00,20.78,20.78,20.78,20.78,3600.0,20.089,20.089,20.089,20.089,3600.0
2011-02-03 12:25:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-02-03 12:30:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-02-03 12:35:00,20.79,20.79,20.79,20.79,600.0,20.0987,20.0987,20.0987,20.0987,600.0
2011-02-03 12:40:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-02-03 12:45:00,20.77,20.77,20.77,20.77,600.0,20.0793,20.0793,20.0793,20.0793,600.0
2011-02-03 12:50:00,20.77,20.77,20.77,20.77,3600.0,20.0793,20.0793,20.0793,20.0793,3600.0
2011-02-03 12:55:00,20.77,20.77,20.77,20.77,0.0,20.0793,20.0793,20.0793,20.0793,0.0
2011-02-03 13:00:00,20.79,20.81,20.79,20.8,23700.0,20.0987,20.118,20.0987,20.1084,23700.0
2011-02-03 13:05:00,20.79,20.8,20.79,20.8,1500.0,20.0987,20.1084,20.0987,20.1084,1500.0
2011-02-03 13:10:00,20.78,20.79,20.78,20.79,900.0,20.089,20.0987,20.089,20.0987,900.0
2011-02-03 13:15:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-02-03 13:20:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-02-03 13:25:00,20.77,20.77,20.77,20.77,300.0,20.0793,20.0793,20.0793,20.0793,300.0
2011-02-03 13:30:00,20.79,20.79,20.77,20.77,3300.0,20.0987,20.0987,20.0793,20.0793,3300.0
2011-02-03 13:35:00,20.78,20.78,20.78,20.78,2100.0,20.089,20.089,20.089,20.089,2100.0
2011-02-03 13:40:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-02-03 13:45:00,20.75,20.75,20.75,20.75,2700.0,20.06,20.06,20.06,20.06,2700.0
2011-02-03 13:50:00,20.75,20.75,20.75,20.75,0.0,20.06,20.06,20.06,20.06,0.0
2011-02-03 13:55:00,20.75,20.75,20.75,20.75,0.0,20.06,20.06,20.06,20.06,0.0
2011-02-03 14:00:00,20.75,20.75,20.75,20.75,0.0,20.06,20.06,20.06,20.06,0.0
2011-02-03 14:05:00,20.77,20.77,20.77,20.77,300.0,20.0793,20.0793,20.0793,20.0793,300.0
2011-02-03 14:10:00,20.77,20.77,20.77,20.77,300.0,20.0793,20.0793,20.0793,20.0793,300.0
2011-02-03 14:15:00,20.76,20.76,20.76,20.76,2100.0,20.0697,20.0697,20.0697,20.0697,2100.0
2011-02-03 14:20:00,20.76,20.76,20.76,20.76,0.0,20.0697,20.0697,20.0697,20.0697,0.0
2011-02-03 14:25:00,20.76,20.76,20.76,20.76,0.0,20.0697,20.0697,20.0697,20.0697,0.0
2011-02-03 14:30:00,20.78,20.78,20.78,20.78,300.0,20.089,20.089,20.089,20.089,300.0
2011-02-03 14:35:00,20.78,20.78,20.76,20.76,1500.0,20.089,20.089,20.0697,20.0697,1500.0
2011-02-03 14:40:00,20.77,20.77,20.76,20.76,1800.0,20.0793,20.0793,20.0697,20.0697,1800.0
2011-02-03 14:45:00,20.75,20.76,20.75,20.76,4200.0,20.06,20.0697,20.06,20.0697,4200.0
2011-02-03 14:50:00,20.77,20.78,20.77,20.78,900.0,20.0793,20.089,20.0793,20.089,900.0
2011-02-03 14:55:00,20.78,20.79,20.76,20.76,15900.0,20.089,20.0987,20.0697,20.0697,15900.0
2011-02-03 15:00:00,20.78,20.78,20.78,20.78,600.0,20.089,20.089,20.089,20.089,600.0
2011-02-03 15:05:00,20.8,20.8,20.8,20.8,900.0,20.1084,20.1084,20.1084,20.1084,900.0
2011-02-03 15:10:00,20.79,20.8,20.79,20.8,1200.0,20.0987,20.1084,20.0987,20.1084,1200.0
2011-02-03 15:15:00,20.8,20.8,20.8,20.8,1800.0,20.1084,20.1084,20.1084,20.1084,1800.0
2011-02-03 15:20:00,20.79,20.79,20.79,20.79,2700.0,20.0987,20.0987,20.0987,20.0987,2700.0
2011-02-03 15:25:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-02-03 15:30:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-02-03 15:35:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-02-03 15:40:00,20.76,20.76,20.76,20.76,1500.0,20.0697,20.0697,20.0697,20.0697,1500.0
2011-02-03 15:45:00,20.77,20.77,20.76,20.76,1500.0,20.0793,20.0793,20.0697,20.0697,1500.0
2011-02-03 15:50:00,20.76,20.77,20.76,20.76,900.0,20.0697,20.0793,20.0697,20.0697,900.0
2011-02-03 15:55:00,20.76,20.76,20.74,20.75,5100.0,20.0697,20.0697,20.0503,20.06,5100.0
2011-02-04 09:30:00,20.76,20.76,20.76,20.76,300.0,20.0697,20.0697,20.0697,20.0697,300.0
2011-02-04 09:35:00,20.76,20.76,20.76,20.76,0.0,20.0697,20.0697,20.0697,20.0697,0.0
2011-02-04 09:40:00,20.76,20.76,20.76,20.76,0.0,20.0697,20.0697,20.0697,20.0697,0.0
2011-02-04 09:45:00,20.78,20.78,20.78,20.78,300.0,20.089,20.089,20.089,20.089,300.0
2011-02-04 09:50:00,20.79,20.8,20.79,20.8,12300.0,20.0987,20.1084,20.0987,20.1084,12300.0
2011-02-04 09:55:00,20.82,20.82,20.82,20.82,2100.0,20.1277,20.1277,20.1277,20.1277,2100.0
2011-02-04 10:00:00,20.84,20.84,20.84,20.84,1200.0,20.147,20.147,20.147,20.147,1200.0
2011-02-04 10:05:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-02-04 10:10:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-02-04 10:15:00,20.81,20.81,20.8,20.8,7800.0,20.118,20.118,20.1084,20.1084,7800.0
2011-02-04 10:20:00,20.82,20.84,20.82,20.84,600.0,20.1277,20.147,20.1277,20.147,600.0
2011-02-04 10:25:00,20.84,20.86,20.84,20.86,900.0,20.147,20.1664,20.147,20.1664,900.0
2011-02-04 10:30:00,20.85,20.85,20.83,20.83,1200.0,20.1567,20.1567,20.1374,20.1374,1200.0
2011-02-04 10:35:00,20.84,20.84,20.84,20.84,3300.0,20.147,20.147,20.147,20.147,3300.0
2011-02-04 10:40:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-02-04 10:45:00,20.82,20.84,20.82,20.84,1200.0,20.1277,20.147,20.1277,20.147,1200.0
2011-02-04 10:50:00,20.81,20.81,20.81,20.81,600.0,20.118,20.118,20.118,20.118,600.0
2011-02-04 10:55:00,20.81,20.81,20.81,20.81,900.0,20.118,20.118,20.118,20.118,900.0
2011-02-04 11:00:00,20.81,20.81,20.79,20.79,2700.0,20.118,20.118,20.0987,20.0987,2700.0
2011-02-04 11:05:00,20.79,20.82,20.79,20.82,7500.0,20.0987,20.1277,20.0987,20.1277,7500.0
2011-02-04 11:10:00,20.84,20.84,20.84,20.84,300.0,20.147,20.147,20.147,20.147,300.0
2011-02-04 11:15:00,20.84,20.84,20.83,20.83,1200.0,20.147,20.147,20.1374,20.1374,1200.0
2011-02-04 11:20:00,20.84,20.84,20.84,20.84,300.0,20.147,20.147,20.147,20.147,300.0
2011-02-04 11:25:00,20.83,20.83,20.83,20.83,3900.0,20.1374,20.1374,20.1374,20.1374,3900.0
2011-02-04 11:30:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2011-02-04 11:35:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2011-02-04 11:40:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2011-02-04 11:45:00,20.85,20.85,20.85,20.85,300.0,20.1567,20.1567,20.1567,20.1567,300.0
2011-02-04 11:50:00,20.86,20.86,20.85,20.86,1500.0,20.1664,20.1664,20.1567,20.1664,1500.0
2011-02-04 11:55:00,20.87,20.87,20.87,20.87,4200.0,20.176,20.176,20.176,20.176,4200.0
2011-02-04 12:00:00,20.87,20.87,20.87,20.87,600.0,20.176,20.176,20.176,20.176,600.0
2011-02-04 12:05:00,20.88,20.88,20.88,20.88,1800.0,20.1857,20.1857,20.1857,20.1857,1800.0
2011-02-04 12:10:00,20.87,20.87,20.87,20.87,300.0,20.176,20.176,20.176,20.176,300.0
2011-02-04 12:15:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2011-02-04 12:20:00,20.87,20.87,20.87,20.87,1500.0,20.176,20.176,20.176,20.176,1500.0
2011-02-04 12:25:00,20.88,20.89,20.88,20.89,900.0,20.1857,20.1954,20.1857,20.1954,900.0
2011-02-04 12:30:00,20.9,20.9,20.9,20.9,300.0,20.205,20.205,20.205,20.205,300.0
2011-02-04 12:35:00,20.9,20.92,20.9,20.92,5400.0,20.205,20.2244,20.205,20.2244,5400.0
2011-02-04 12:40:00,20.93,20.94,20.93,20.94,63900.0,20.234,20.2437,20.234,20.2437,63900.0
2011-02-04 12:45:00,20.94,20.94,20.94,20.94,3300.0,20.2437,20.2437,20.2437,20.2437,3300.0
2011-02-04 12:50:00,20.94,20.94,20.94,20.94,300.0,20.2437,20.2437,20.2437,20.2437,300.0
2011-02-04 12:55:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-02-04 13:00:00,20.92,20.93,20.92,20.93,1200.0,20.2244,20.234,20.2244,20.234,1200.0
2011-02-04 13:05:00,20.93,20.93,20.93,20.93,300.0,20.234,20.234,20.234,20.234,300.0
2011-02-04 13:10:00,20.95,20.95,20.95,20.95,600.0,20.2534,20.2534,20.2534,20.2534,600.0
2011-02-04 13:15:00,20.95,20.95,20.95,20.95,0.0,20.2534,20.2534,20.2534,20.2534,0.0
2011-02-04 13:20:00,20.96,20.96,20.96,20.96,3600.0,20.263,20.263,20.263,20.263,3600.0
2011-02-04 13:25:00,20.96,20.96,20.96,20.96,1500.0,20.263,20.263,20.263,20.263,1500.0
2011-02-04 13:30:00,20.96,20.96,20.96,20.96,0.0,20.263,20.263,20.263,20.263,0.0
2011-02-04 13:35:00,20.94,20.95,20.94,20.94,2700.0,20.2437,20.2534,20.2437,20.2437,2700.0
2011-02-04 13:40:00,20.94,20.94,20.94,20.94,300.0,20.2437,20.2437,20.2437,20.2437,300.0
2011-02-04 13:45:00,20.93,20.93,20.93,20.93,300.0,20.234,20.234,20.234,20.234,300.0
2011-02-04 13:50:00,20.93,20.94,20.93,20.94,1500.0,20.234,20.2437,20.234,20.2437,1500.0
2011-02-04 13:55:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-02-04 14:00:00,20.92,20.92,20.92,20.92,6000.0,20.2244,20.2244,20.2244,20.2244,6000.0
2011-02-04 14:05:00,20.92,20.92,20.92,20.92,3000.0,20.2244,20.2244,20.2244,20.2244,3000.0
2011-02-04 14:10:00,20.91,20.91,20.9,20.91,3600.0,20.2147,20.2147,20.205,20.2147,3600.0
2011-02-04 14:15:00,20.91,20.92,20.91,20.92,4800.0,20.2147,20.2244,20.2147,20.2244,4800.0
2011-02-04 14:20:00,20.92,20.92,20.92,20.92,600.0,20.2244,20.2244,20.2244,20.2244,600.0
2011-02-04 14:25:00,20.92,20.93,20.92,20.92,900.0,20.2244,20.234,20.2244,20.2244,900.0
2011-02-04 14:30:00,20.92,20.92,20.92,20.92,1200.0,20.2244,20.2244,20.2244,20.2244,1200.0
2011-02-04 14:35:00,20.92,20.92,20.89,20.89,2100.0,20.2244,20.2244,20.1954,20.1954,2100.0
2011-02-04 14:40:00,20.89,20.89,20.89,20.89,0.0,20.1954,20.1954,20.1954,20.1954,0.0
2011-02-04 14:45:00,20.89,20.9,20.89,20.9,3900.0,20.1954,20.205,20.1954,20.205,3900.0
2011-02-04 14:50:00,20.9,20.9,20.9,20.9,300.0,20.205,20.205,20.205,20.205,300.0
2011-02-04 14:55:00,20.9,20.9,20.9,20.9,600.0,20.205,20.205,20.205,20.205,600.0
2011-02-04 15:00:00,20.91,20.91,20.91,20.91,300.0,20.2147,20.2147,20.2147,20.2147,300.0
2011-02-04 15:05:00,20.89,20.89,20.88,20.88,900.0,20.1954,20.1954,20.1857,20.1857,900.0
2011-02-04 15:10:00,20.9,20.9,20.9,20.9,2700.0,20.205,20.205,20.205,20.205,2700.0
2011-02-04 15:15:00,20.89,20.89,20.89,20.89,1500.0,20.1954,20.1954,20.1954,20.1954,1500.0
2011-02-04 15:20:00,20.89,20.89,20.89,20.89,0.0,20.1954,20.1954,20.1954,20.1954,0.0
2011-02-04 15:25:00,20.88,20.88,20.88,20.88,300.0,20.1857,20.1857,20.1857,20.1857,300.0
2011-02-04 15:30:00,20.89,20.9,20.89,20.9,1500.0,20.1954,20.205,20.1954,20.205,1500.0
2011-02-04 15:35:00,20.89,20.9,20.88,20.88,2100.0,20.1954,20.205,20.1857,20.1857,2100.0
2011-02-04 15:40:00,20.89,20.89,20.89,20.89,6300.0,20.1954,20.1954,20.1954,20.1954,6300.0
2011-02-04 15:45:00,20.9,20.91,20.9,20.91,2100.0,20.205,20.2147,20.205,20.2147,2100.0
2011-02-04 15:50:00,20.92,20.92,20.91,20.91,2700.0,20.2244,20.2244,20.2147,20.2147,2700.0
2011-02-04 15:55:00,20.91,20.91,20.9,20.9,5700.0,20.2147,20.2147,20.205,20.205,5700.0
2011-02-07 09:30:00,20.94,20.94,20.94,20.94,900.0,20.2437,20.2437,20.2437,20.2437,900.0
2011-02-07 09:35:00,20.94,20.94,20.94,20.94,17100.0,20.2437,20.2437,20.2437,20.2437,17100.0
2011-02-07 09:40:00,20.96,20.96,20.96,20.96,300.0,20.263,20.263,20.263,20.263,300.0
2011-02-07 09:45:00,20.96,21.0,20.96,21.0,1500.0,20.263,20.3017,20.263,20.3017,1500.0
2011-02-07 09:50:00,21.0,21.0,21.0,21.0,0.0,20.3017,20.3017,20.3017,20.3017,0.0
2011-02-07 09:55:00,20.94,20.95,20.94,20.95,600.0,20.2437,20.2534,20.2437,20.2534,600.0
2011-02-07 10:00:00,20.97,20.97,20.97,20.97,1200.0,20.2727,20.2727,20.2727,20.2727,1200.0
2011-02-07 10:05:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-02-07 10:10:00,20.98,20.98,20.98,20.98,300.0,20.2824,20.2824,20.2824,20.2824,300.0
2011-02-07 10:15:00,20.98,20.98,20.98,20.98,0.0,20.2824,20.2824,20.2824,20.2824,0.0
2011-02-07 10:20:00,20.98,21.02,20.98,21.02,2100.0,20.2824,20.321,20.2824,20.321,2100.0
2011-02-07 10:25:00,21.02,21.02,21.02,21.02,0.0,20.321,20.321,20.321,20.321,0.0
2011-02-07 10:30:00,21.03,21.03,21.03,21.03,900.0,20.3307,20.3307,20.3307,20.3307,900.0
2011-02-07 10:35:00,21.02,21.03,21.02,21.03,900.0,20.321,20.3307,20.321,20.3307,900.0
2011-02-07 10:40:00,21.04,21.05,21.04,21.05,600.0,20.3404,20.35,20.3404,20.35,600.0
2011-02-07 10:45:00,21.05,21.05,21.05,21.05,0.0,20.35,20.35,20.35,20.35,0.0
2011-02-07 10:50:00,21.07,21.07,21.07,21.07,900.0,20.3694,20.3694,20.3694,20.3694,900.0
2011-02-07 10:55:00,21.07,21.07,21.07,21.07,0.0,20.3694,20.3694,20.3694,20.3694,0.0
2011-02-07 11:00:00,21.08,21.09,21.08,21.09,1200.0,20.379,20.3887,20.379,20.3887,1200.0
2011-02-07 11:05:00,21.08,21.1,21.08,21.09,900.0,20.379,20.3984,20.379,20.3887,900.0
2011-02-07 11:10:00,21.09,21.09,21.09,21.09,0.0,20.3887,20.3887,20.3887,20.3887,0.0
2011-02-07 11:15:00,21.09,21.09,21.09,21.09,1200.0,20.3887,20.3887,20.3887,20.3887,1200.0
2011-02-07 11:20:00,21.09,21.09,21.09,21.09,0.0,20.3887,20.3887,20.3887,20.3887,0.0
2011-02-07 11:25:00,21.09,21.09,21.09,21.09,0.0,20.3887,20.3887,20.3887,20.3887,0.0
2011-02-07 11:30:00,21.09,21.09,21.09,21.09,0.0,20.3887,20.3887,20.3887,20.3887,0.0
2011-02-07 11:35:00,21.05,21.05,21.05,21.05,1800.0,20.35,20.35,20.35,20.35,1800.0
2011-02-07 11:40:00,21.03,21.03,21.03,21.03,1200.0,20.3307,20.3307,20.3307,20.3307,1200.0
2011-02-07 11:45:00,21.03,21.03,21.03,21.03,0.0,20.3307,20.3307,20.3307,20.3307,0.0
2011-02-07 11:50:00,21.0,21.0,21.0,21.0,3900.0,20.3017,20.3017,20.3017,20.3017,3900.0
2011-02-07 11:55:00,21.0,21.01,21.0,21.01,2400.0,20.3017,20.3114,20.3017,20.3114,2400.0
2011-02-07 12:00:00,21.01,21.01,21.01,21.01,0.0,20.3114,20.3114,20.3114,20.3114,0.0
2011-02-07 12:05:00,21.01,21.01,21.01,21.01,0.0,20.3114,20.3114,20.3114,20.3114,0.0
2011-02-07 12:10:00,21.01,21.01,21.01,21.01,0.0,20.3114,20.3114,20.3114,20.3114,0.0
2011-02-07 12:15:00,21.01,21.01,21.01,21.01,0.0,20.3114,20.3114,20.3114,20.3114,0.0
2011-02-07 12:20:00,21.01,21.01,21.01,21.01,0.0,20.3114,20.3114,20.3114,20.3114,0.0
2011-02-07 12:25:00,21.01,21.01,21.01,21.01,0.0,20.3114,20.3114,20.3114,20.3114,0.0
2011-02-07 12:30:00,20.98,20.98,20.98,20.98,300.0,20.2824,20.2824,20.2824,20.2824,300.0
2011-02-07 12:35:00,20.98,20.98,20.98,20.98,3900.0,20.2824,20.2824,20.2824,20.2824,3900.0
2011-02-07 12:40:00,20.99,21.01,20.99,21.01,1800.0,20.292,20.3114,20.292,20.3114,1800.0
2011-02-07 12:45:00,21.01,21.01,21.01,21.01,600.0,20.3114,20.3114,20.3114,20.3114,600.0
2011-02-07 12:50:00,21.01,21.01,21.01,21.01,0.0,20.3114,20.3114,20.3114,20.3114,0.0
2011-02-07 12:55:00,20.99,20.99,20.99,20.99,300.0,20.292,20.292,20.292,20.292,300.0
2011-02-07 13:00:00,20.99,20.99,20.99,20.99,0.0,20.292,20.292,20.292,20.292,0.0
2011-02-07 13:05:00,20.99,20.99,20.99,20.99,0.0,20.292,20.292,20.292,20.292,0.0
2011-02-07 13:10:00,21.0,21.0,21.0,21.0,300.0,20.3017,20.3017,20.3017,20.3017,300.0
2011-02-07 13:15:00,21.0,21.0,21.0,21.0,300.0,20.3017,20.3017,20.3017,20.3017,300.0
2011-02-07 13:20:00,20.99,20.99,20.99,20.99,600.0,20.292,20.292,20.292,20.292,600.0
2011-02-07 13:25:00,20.99,20.99,20.99,20.99,0.0,20.292,20.292,20.292,20.292,0.0
2011-02-07 13:30:00,20.99,20.99,20.99,20.99,0.0,20.292,20.292,20.292,20.292,0.0
2011-02-07 13:35:00,20.96,20.96,20.96,20.96,300.0,20.263,20.263,20.263,20.263,300.0
2011-02-07 13:40:00,20.96,20.96,20.96,20.96,0.0,20.263,20.263,20.263,20.263,0.0
2011-02-07 13:45:00,20.96,20.96,20.96,20.96,0.0,20.263,20.263,20.263,20.263,0.0
2011-02-07 13:50:00,20.96,20.96,20.96,20.96,0.0,20.263,20.263,20.263,20.263,0.0
2011-02-07 13:55:00,20.96,20.96,20.96,20.96,0.0,20.263,20.263,20.263,20.263,0.0
2011-02-07 14:00:00,20.95,20.95,20.95,20.95,600.0,20.2534,20.2534,20.2534,20.2534,600.0
2011-02-07 14:05:00,20.95,20.95,20.95,20.95,0.0,20.2534,20.2534,20.2534,20.2534,0.0
2011-02-07 14:10:00,20.96,20.96,20.96,20.96,1200.0,20.263,20.263,20.263,20.263,1200.0
2011-02-07 14:15:00,20.96,20.96,20.96,20.96,1500.0,20.263,20.263,20.263,20.263,1500.0
2011-02-07 14:20:00,20.96,20.96,20.96,20.96,0.0,20.263,20.263,20.263,20.263,0.0
2011-02-07 14:25:00,20.97,20.97,20.97,20.97,300.0,20.2727,20.2727,20.2727,20.2727,300.0
2011-02-07 14:30:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-02-07 14:35:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-02-07 14:40:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-02-07 14:45:00,20.95,20.95,20.93,20.93,1200.0,20.2534,20.2534,20.234,20.234,1200.0
2011-02-07 14:50:00,20.92,20.92,20.92,20.92,1500.0,20.2244,20.2244,20.2244,20.2244,1500.0
2011-02-07 14:55:00,20.89,20.89,20.89,20.89,600.0,20.1954,20.1954,20.1954,20.1954,600.0
2011-02-07 15:00:00,20.88,20.9,20.88,20.9,900.0,20.1857,20.205,20.1857,20.205,900.0
2011-02-07 15:05:00,20.88,20.88,20.88,20.88,1200.0,20.1857,20.1857,20.1857,20.1857,1200.0
2011-02-07 15:10:00,20.89,20.89,20.87,20.87,600.0,20.1954,20.1954,20.176,20.176,600.0
2011-02-07 15:15:00,20.86,20.86,20.86,20.86,300.0,20.1664,20.1664,20.1664,20.1664,300.0
2011-02-07 15:20:00,20.85,20.85,20.84,20.84,2400.0,20.1567,20.1567,20.147,20.147,2400.0
2011-02-07 15:25:00,20.85,20.86,20.85,20.86,2700.0,20.1567,20.1664,20.1567,20.1664,2700.0
2011-02-07 15:30:00,20.84,20.84,20.84,20.84,300.0,20.147,20.147,20.147,20.147,300.0
2011-02-07 15:35:00,20.85,20.85,20.85,20.85,900.0,20.1567,20.1567,20.1567,20.1567,900.0
2011-02-07 15:40:00,20.84,20.84,20.84,20.84,6300.0,20.147,20.147,20.147,20.147,6300.0
2011-02-07 15:45:00,20.84,20.85,20.84,20.85,35400.0,20.147,20.1567,20.147,20.1567,35400.0
2011-02-07 15:50:00,20.85,20.86,20.85,20.85,11100.0,20.1567,20.1664,20.1567,20.1567,11100.0
2011-02-07 15:55:00,20.84,20.85,20.84,20.85,13200.0,20.147,20.1567,20.147,20.1567,13200.0
2011-02-08 09:30:00,20.84,20.84,20.81,20.81,600.0,20.147,20.147,20.118,20.118,600.0
2011-02-08 09:35:00,20.81,20.82,20.81,20.81,1500.0,20.118,20.1277,20.118,20.118,1500.0
2011-02-08 09:40:00,20.75,20.75,20.75,20.75,600.0,20.06,20.06,20.06,20.06,600.0
2011-02-08 09:45:00,20.77,20.8,20.77,20.8,1800.0,20.0793,20.1084,20.0793,20.1084,1800.0
2011-02-08 09:50:00,20.8,20.8,20.8,20.8,0.0,20.1084,20.1084,20.1084,20.1084,0.0
2011-02-08 09:55:00,20.84,20.84,20.84,20.84,300.0,20.147,20.147,20.147,20.147,300.0
2011-02-08 10:00:00,20.87,20.87,20.87,20.87,300.0,20.176,20.176,20.176,20.176,300.0
2011-02-08 10:05:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2011-02-08 10:10:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2011-02-08 10:15:00,20.81,20.81,20.81,20.81,300.0,20.118,20.118,20.118,20.118,300.0
2011-02-08 10:20:00,20.82,20.84,20.82,20.84,9000.0,20.1277,20.147,20.1277,20.147,9000.0
2011-02-08 10:25:00,20.84,20.84,20.84,20.84,1500.0,20.147,20.147,20.147,20.147,1500.0
2011-02-08 10:30:00,20.85,20.85,20.84,20.84,3600.0,20.1567,20.1567,20.147,20.147,3600.0
2011-02-08 10:35:00,20.84,20.84,20.84,20.84,3900.0,20.147,20.147,20.147,20.147,3900.0
2011-02-08 10:40:00,20.81,20.81,20.81,20.81,3300.0,20.118,20.118,20.118,20.118,3300.0
2011-02-08 10:45:00,20.82,20.84,20.82,20.84,8100.0,20.1277,20.147,20.1277,20.147,8100.0
2011-02-08 10:50:00,20.84,20.85,20.84,20.84,6600.0,20.147,20.1567,20.147,20.147,6600.0
2011-02-08 10:55:00,20.84,20.86,20.84,20.85,9300.0,20.147,20.1664,20.147,20.1567,9300.0
2011-02-08 11:00:00,20.82,20.83,20.82,20.83,2100.0,20.1277,20.1374,20.1277,20.1374,2100.0
2011-02-08 11:05:00,20.82,20.82,20.82,20.82,5100.0,20.1277,20.1277,20.1277,20.1277,5100.0
2011-02-08 11:10:00,20.84,20.86,20.84,20.85,8100.0,20.147,20.1664,20.147,20.1567,8100.0
2011-02-08 11:15:00,20.85,20.85,20.85,20.85,2400.0,20.1567,20.1567,20.1567,20.1567,2400.0
2011-02-08 11:20:00,20.85,20.86,20.85,20.86,6600.0,20.1567,20.1664,20.1567,20.1664,6600.0
2011-02-08 11:25:00,20.88,20.88,20.88,20.88,300.0,20.1857,20.1857,20.1857,20.1857,300.0
2011-02-08 11:30:00,20.88,20.89,20.88,20.89,4500.0,20.1857,20.1954,20.1857,20.1954,4500.0
2011-02-08 11:35:00,20.89,20.89,20.89,20.89,600.0,20.1954,20.1954,20.1954,20.1954,600.0
2011-02-08 11:40:00,20.89,20.9,20.89,20.9,7500.0,20.1954,20.205,20.1954,20.205,7500.0
2011-02-08 11:45:00,20.9,20.9,20.9,20.9,2700.0,20.205,20.205,20.205,20.205,2700.0
2011-02-08 11:50:00,20.91,20.91,20.91,20.91,8700.0,20.2147,20.2147,20.2147,20.2147,8700.0
2011-02-08 11:55:00,20.91,20.92,20.91,20.92,3000.0,20.2147,20.2244,20.2147,20.2244,3000.0
2011-02-08 12:00:00,20.92,20.92,20.92,20.92,9600.0,20.2244,20.2244,20.2244,20.2244,9600.0
2011-02-08 12:05:00,20.9,20.9,20.9,20.9,3000.0,20.205,20.205,20.205,20.205,3000.0
2011-02-08 12:10:00,20.9,20.9,20.9,20.9,5400.0,20.205,20.205,20.205,20.205,5400.0
2011-02-08 12:15:00,20.9,20.91,20.9,20.91,7200.0,20.205,20.2147,20.205,20.2147,7200.0
2011-02-08 12:20:00,20.91,20.91,20.91,20.91,0.0,20.2147,20.2147,20.2147,20.2147,0.0
2011-02-08 12:25:00,20.9,20.9,20.9,20.9,5100.0,20.205,20.205,20.205,20.205,5100.0
2011-02-08 12:30:00,20.9,20.91,20.9,20.91,8700.0,20.205,20.2147,20.205,20.2147,8700.0
2011-02-08 12:35:00,20.91,20.91,20.91,20.91,0.0,20.2147,20.2147,20.2147,20.2147,0.0
2011-02-08 12:40:00,20.9,20.9,20.9,20.9,6300.0,20.205,20.205,20.205,20.205,6300.0
2011-02-08 12:45:00,20.91,20.91,20.9,20.91,7200.0,20.2147,20.2147,20.205,20.2147,7200.0
2011-02-08 12:50:00,20.89,20.89,20.89,20.89,900.0,20.1954,20.1954,20.1954,20.1954,900.0
2011-02-08 12:55:00,20.89,20.89,20.88,20.88,1800.0,20.1954,20.1954,20.1857,20.1857,1800.0
2011-02-08 13:00:00,20.88,20.88,20.88,20.88,4800.0,20.1857,20.1857,20.1857,20.1857,4800.0
2011-02-08 13:05:00,20.88,20.88,20.88,20.88,5400.0,20.1857,20.1857,20.1857,20.1857,5400.0
2011-02-08 13:10:00,20.88,20.88,20.87,20.87,6300.0,20.1857,20.1857,20.176,20.176,6300.0
2011-02-08 13:15:00,20.87,20.88,20.87,20.88,5400.0,20.176,20.1857,20.176,20.1857,5400.0
2011-02-08 13:20:00,20.88,20.88,20.88,20.88,11100.0,20.1857,20.1857,20.1857,20.1857,11100.0
2011-02-08 13:25:00,20.88,20.88,20.88,20.88,300.0,20.1857,20.1857,20.1857,20.1857,300.0
2011-02-08 13:30:00,20.87,20.87,20.87,20.87,2100.0,20.176,20.176,20.176,20.176,2100.0
2011-02-08 13:35:00,20.88,20.88,20.88,20.88,2400.0,20.1857,20.1857,20.1857,20.1857,2400.0
2011-02-08 13:40:00,20.88,20.88,20.87,20.87,5400.0,20.1857,20.1857,20.176,20.176,5400.0
2011-02-08 13:45:00,20.87,20.87,20.85,20.85,4800.0,20.176,20.176,20.1567,20.1567,4800.0
2011-02-08 13:50:00,20.85,20.86,20.85,20.86,9900.0,20.1567,20.1664,20.1567,20.1664,9900.0
2011-02-08 13:55:00,20.84,20.84,20.84,20.84,1800.0,20.147,20.147,20.147,20.147,1800.0
2011-02-08 14:00:00,20.83,20.85,20.83,20.85,5400.0,20.1374,20.1567,20.1374,20.1567,5400.0
2011-02-08 14:05:00,20.85,20.85,20.85,20.85,1800.0,20.1567,20.1567,20.1567,20.1567,1800.0
2011-02-08 14:10:00,20.85,20.85,20.85,20.85,4800.0,20.1567,20.1567,20.1567,20.1567,4800.0
2011-02-08 14:15:00,20.85,20.86,20.85,20.86,7500.0,20.1567,20.1664,20.1567,20.1664,7500.0
2011-02-08 14:20:00,20.86,20.87,20.86,20.86,5400.0,20.1664,20.176,20.1664,20.1664,5400.0
2011-02-08 14:25:00,20.87,20.87,20.86,20.87,7500.0,20.176,20.176,20.1664,20.176,7500.0
2011-02-08 14:30:00,20.88,20.88,20.88,20.88,600.0,20.1857,20.1857,20.1857,20.1857,600.0
2011-02-08 14:35:00,20.87,20.88,20.87,20.88,7500.0,20.176,20.1857,20.176,20.1857,7500.0
2011-02-08 14:40:00,20.89,20.89,20.89,20.89,3000.0,20.1954,20.1954,20.1954,20.1954,3000.0
2011-02-08 14:45:00,20.89,20.89,20.89,20.89,9300.0,20.1954,20.1954,20.1954,20.1954,9300.0
2011-02-08 14:50:00,20.89,20.9,20.89,20.9,4500.0,20.1954,20.205,20.1954,20.205,4500.0
2011-02-08 14:55:00,20.89,20.89,20.88,20.88,4200.0,20.1954,20.1954,20.1857,20.1857,4200.0
2011-02-08 15:00:00,20.88,20.88,20.87,20.87,6900.0,20.1857,20.1857,20.176,20.176,6900.0
2011-02-08 15:05:00,20.87,20.88,20.87,20.88,11100.0,20.176,20.1857,20.176,20.1857,11100.0
2011-02-08 15:10:00,20.89,20.89,20.88,20.88,3600.0,20.1954,20.1954,20.1857,20.1857,3600.0
2011-02-08 15:15:00,20.88,20.88,20.87,20.87,7500.0,20.1857,20.1857,20.176,20.176,7500.0
2011-02-08 15:20:00,20.87,20.87,20.86,20.86,8400.0,20.176,20.176,20.1664,20.1664,8400.0
2011-02-08 15:25:00,20.86,20.86,20.86,20.86,6000.0,20.1664,20.1664,20.1664,20.1664,6000.0
2011-02-08 15:30:00,20.86,20.87,20.86,20.87,13200.0,20.1664,20.176,20.1664,20.176,13200.0
2011-02-08 15:35:00,20.88,20.88,20.87,20.87,4200.0,20.1857,20.1857,20.176,20.176,4200.0
2011-02-08 15:40:00,20.87,20.88,20.87,20.88,15900.0,20.176,20.1857,20.176,20.1857,15900.0
2011-02-08 15:45:00,20.88,20.88,20.88,20.88,11100.0,20.1857,20.1857,20.1857,20.1857,11100.0
2011-02-08 15:50:00,20.88,20.89,20.88,20.89,9900.0,20.1857,20.1954,20.1857,20.1954,9900.0
2011-02-08 15:55:00,20.89,20.91,20.89,20.91,27900.0,20.1954,20.2147,20.1954,20.2147,27900.0
2011-02-09 09:30:00,20.85,20.85,20.84,20.84,7200.0,20.1567,20.1567,20.147,20.147,7200.0
2011-02-09 09:35:00,20.83,20.83,20.79,20.79,1500.0,20.1374,20.1374,20.0987,20.0987,1500.0
2011-02-09 09:40:00,20.8,20.8,20.8,20.8,3000.0,20.1084,20.1084,20.1084,20.1084,3000.0
2011-02-09 09:45:00,20.8,20.8,20.8,20.8,0.0,20.1084,20.1084,20.1084,20.1084,0.0
2011-02-09 09:50:00,20.78,20.78,20.78,20.78,300.0,20.089,20.089,20.089,20.089,300.0
2011-02-09 09:55:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-02-09 10:00:00,20.81,20.83,20.81,20.83,2100.0,20.118,20.1374,20.118,20.1374,2100.0
2011-02-09 10:05:00,20.82,20.82,20.82,20.82,1800.0,20.1277,20.1277,20.1277,20.1277,1800.0
2011-02-09 10:10:00,20.82,20.82,20.8,20.8,1500.0,20.1277,20.1277,20.1084,20.1084,1500.0
2011-02-09 10:15:00,20.78,20.78,20.78,20.78,300.0,20.089,20.089,20.089,20.089,300.0
2011-02-09 10:20:00,20.78,20.8,20.78,20.8,600.0,20.089,20.1084,20.089,20.1084,600.0
2011-02-09 10:25:00,20.78,20.78,20.78,20.78,300.0,20.089,20.089,20.089,20.089,300.0
2011-02-09 10:30:00,20.76,20.76,20.76,20.76,900.0,20.0697,20.0697,20.0697,20.0697,900.0
2011-02-09 10:35:00,20.76,20.76,20.76,20.76,0.0,20.0697,20.0697,20.0697,20.0697,0.0
2011-02-09 10:40:00,20.76,20.78,20.76,20.78,3600.0,20.0697,20.089,20.0697,20.089,3600.0
2011-02-09 10:45:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-02-09 10:50:00,20.77,20.77,20.77,20.77,300.0,20.0793,20.0793,20.0793,20.0793,300.0
2011-02-09 10:55:00,20.77,20.77,20.77,20.77,300.0,20.0793,20.0793,20.0793,20.0793,300.0
2011-02-09 11:00:00,20.77,20.77,20.77,20.77,0.0,20.0793,20.0793,20.0793,20.0793,0.0
2011-02-09 11:05:00,20.77,20.77,20.77,20.77,0.0,20.0793,20.0793,20.0793,20.0793,0.0
2011-02-09 11:10:00,20.77,20.77,20.77,20.77,0.0,20.0793,20.0793,20.0793,20.0793,0.0
2011-02-09 11:15:00,20.72,20.72,20.69,20.7,1200.0,20.031,20.031,20.002,20.0117,1200.0
2011-02-09 11:20:00,20.68,20.68,20.67,20.67,15000.0,19.9923,19.9923,19.9827,19.9827,15000.0
2011-02-09 11:25:00,20.67,20.67,20.65,20.65,8700.0,19.9827,19.9827,19.9633,19.9633,8700.0
2011-02-09 11:30:00,20.65,20.65,20.65,20.65,0.0,19.9633,19.9633,19.9633,19.9633,0.0
2011-02-09 11:35:00,20.62,20.62,20.62,20.62,300.0,19.9343,19.9343,19.9343,19.9343,300.0
2011-02-09 11:40:00,20.62,20.62,20.62,20.62,0.0,19.9343,19.9343,19.9343,19.9343,0.0
2011-02-09 11:45:00,20.66,20.66,20.65,20.66,7500.0,19.973,19.973,19.9633,19.973,7500.0
2011-02-09 11:50:00,20.67,20.67,20.67,20.67,1500.0,19.9827,19.9827,19.9827,19.9827,1500.0
2011-02-09 11:55:00,20.65,20.65,20.64,20.64,30000.0,19.9633,19.9633,19.9537,19.9537,30000.0
2011-02-09 12:00:00,20.65,20.65,20.64,20.64,600.0,19.9633,19.9633,19.9537,19.9537,600.0
2011-02-09 12:05:00,20.64,20.64,20.64,20.64,0.0,19.9537,19.9537,19.9537,19.9537,0.0
2011-02-09 12:10:00,20.66,20.66,20.66,20.66,600.0,19.973,19.973,19.973,19.973,600.0
2011-02-09 12:15:00,20.66,20.66,20.66,20.66,0.0,19.973,19.973,19.973,19.973,0.0
2011-02-09 12:20:00,20.66,20.66,20.66,20.66,0.0,19.973,19.973,19.973,19.973,0.0
2011-02-09 12:25:00,20.66,20.66,20.66,20.66,0.0,19.973,19.973,19.973,19.973,0.0
2011-02-09 12:30:00,20.66,20.66,20.66,20.66,300.0,19.973,19.973,19.973,19.973,300.0
2011-02-09 12:35:00,20.66,20.66,20.66,20.66,0.0,19.973,19.973,19.973,19.973,0.0
2011-02-09 12:40:00,20.67,20.67,20.67,20.67,300.0,19.9827,19.9827,19.9827,19.9827,300.0
2011-02-09 12:45:00,20.67,20.67,20.67,20.67,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2011-02-09 12:50:00,20.67,20.67,20.67,20.67,1200.0,19.9827,19.9827,19.9827,19.9827,1200.0
2011-02-09 12:55:00,20.67,20.67,20.67,20.67,300.0,19.9827,19.9827,19.9827,19.9827,300.0
2011-02-09 13:00:00,20.69,20.69,20.69,20.69,300.0,20.002,20.002,20.002,20.002,300.0
2011-02-09 13:05:00,20.69,20.69,20.69,20.69,300.0,20.002,20.002,20.002,20.002,300.0
2011-02-09 13:10:00,20.69,20.69,20.69,20.69,0.0,20.002,20.002,20.002,20.002,0.0
2011-02-09 13:15:00,20.69,20.69,20.69,20.69,0.0,20.002,20.002,20.002,20.002,0.0
2011-02-09 13:20:00,20.73,20.73,20.73,20.73,3000.0,20.0407,20.0407,20.0407,20.0407,3000.0
2011-02-09 13:25:00,20.73,20.73,20.73,20.73,0.0,20.0407,20.0407,20.0407,20.0407,0.0
2011-02-09 13:30:00,20.73,20.73,20.73,20.73,300.0,20.0407,20.0407,20.0407,20.0407,300.0
2011-02-09 13:35:00,20.73,20.73,20.73,20.73,0.0,20.0407,20.0407,20.0407,20.0407,0.0
2011-02-09 13:40:00,20.72,20.72,20.72,20.72,300.0,20.031,20.031,20.031,20.031,300.0
2011-02-09 13:45:00,20.72,20.72,20.72,20.72,0.0,20.031,20.031,20.031,20.031,0.0
2011-02-09 13:50:00,20.72,20.72,20.72,20.72,600.0,20.031,20.031,20.031,20.031,600.0
2011-02-09 13:55:00,20.72,20.72,20.72,20.72,0.0,20.031,20.031,20.031,20.031,0.0
2011-02-09 14:00:00,20.7,20.7,20.7,20.7,1500.0,20.0117,20.0117,20.0117,20.0117,1500.0
2011-02-09 14:05:00,20.7,20.7,20.69,20.69,2100.0,20.0117,20.0117,20.002,20.002,2100.0
2011-02-09 14:10:00,20.68,20.68,20.68,20.68,2700.0,19.9923,19.9923,19.9923,19.9923,2700.0
2011-02-09 14:15:00,20.68,20.68,20.68,20.68,1800.0,19.9923,19.9923,19.9923,19.9923,1800.0
2011-02-09 14:20:00,20.68,20.68,20.68,20.68,0.0,19.9923,19.9923,19.9923,19.9923,0.0
2011-02-09 14:25:00,20.66,20.66,20.65,20.66,16200.0,19.973,19.973,19.9633,19.973,16200.0
2011-02-09 14:30:00,20.66,20.66,20.66,20.66,0.0,19.973,19.973,19.973,19.973,0.0
2011-02-09 14:35:00,20.66,20.67,20.66,20.66,5700.0,19.973,19.9827,19.973,19.973,5700.0
2011-02-09 14:40:00,20.65,20.65,20.65,20.65,900.0,19.9633,19.9633,19.9633,19.9633,900.0
2011-02-09 14:45:00,20.67,20.67,20.67,20.67,300.0,19.9827,19.9827,19.9827,19.9827,300.0
2011-02-09 14:50:00,20.66,20.67,20.66,20.67,900.0,19.973,19.9827,19.973,19.9827,900.0
2011-02-09 14:55:00,20.66,20.66,20.66,20.66,300.0,19.973,19.973,19.973,19.973,300.0
2011-02-09 15:00:00,20.66,20.66,20.66,20.66,0.0,19.973,19.973,19.973,19.973,0.0
2011-02-09 15:05:00,20.69,20.69,20.69,20.69,300.0,20.002,20.002,20.002,20.002,300.0
2011-02-09 15:10:00,20.69,20.69,20.69,20.69,0.0,20.002,20.002,20.002,20.002,0.0
2011-02-09 15:15:00,20.7,20.7,20.7,20.7,300.0,20.0117,20.0117,20.0117,20.0117,300.0
2011-02-09 15:20:00,20.7,20.7,20.69,20.69,900.0,20.0117,20.0117,20.002,20.002,900.0
2011-02-09 15:25:00,20.7,20.7,20.7,20.7,2100.0,20.0117,20.0117,20.0117,20.0117,2100.0
2011-02-09 15:30:00,20.7,20.7,20.67,20.67,1500.0,20.0117,20.0117,19.9827,19.9827,1500.0
2011-02-09 15:35:00,20.68,20.68,20.68,20.68,7500.0,19.9923,19.9923,19.9923,19.9923,7500.0
2011-02-09 15:40:00,20.69,20.69,20.69,20.69,300.0,20.002,20.002,20.002,20.002,300.0
2011-02-09 15:45:00,20.7,20.7,20.7,20.7,600.0,20.0117,20.0117,20.0117,20.0117,600.0
2011-02-09 15:50:00,20.7,20.7,20.7,20.7,0.0,20.0117,20.0117,20.0117,20.0117,0.0
2011-02-09 15:55:00,20.71,20.71,20.69,20.7,2700.0,20.0213,20.0213,20.002,20.0117,2700.0
2011-02-10 09:30:00,20.59,20.65,20.56,20.65,1500.0,19.9053,19.9633,19.8763,19.9633,1500.0
2011-02-10 09:35:00,20.65,20.65,20.65,20.65,1500.0,19.9633,19.9633,19.9633,19.9633,1500.0
2011-02-10 09:40:00,20.65,20.65,20.65,20.65,0.0,19.9633,19.9633,19.9633,19.9633,0.0
2011-02-10 09:45:00,20.65,20.65,20.65,20.65,0.0,19.9633,19.9633,19.9633,19.9633,0.0
2011-02-10 09:50:00,20.65,20.65,20.65,20.65,0.0,19.9633,19.9633,19.9633,19.9633,0.0
2011-02-10 09:55:00,20.65,20.65,20.65,20.65,0.0,19.9633,19.9633,19.9633,19.9633,0.0
2011-02-10 10:00:00,20.65,20.65,20.65,20.65,0.0,19.9633,19.9633,19.9633,19.9633,0.0
2011-02-10 10:05:00,20.65,20.65,20.65,20.65,0.0,19.9633,19.9633,19.9633,19.9633,0.0
2011-02-10 10:10:00,20.72,20.72,20.72,20.72,600.0,20.031,20.031,20.031,20.031,600.0
2011-02-10 10:15:00,20.79,20.79,20.78,20.79,1800.0,20.0987,20.0987,20.089,20.0987,1800.0
2011-02-10 10:20:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-02-10 10:25:00,20.81,20.81,20.81,20.81,300.0,20.118,20.118,20.118,20.118,300.0
2011-02-10 10:30:00,20.81,20.81,20.81,20.81,300.0,20.118,20.118,20.118,20.118,300.0
2011-02-10 10:35:00,20.79,20.79,20.79,20.79,1500.0,20.0987,20.0987,20.0987,20.0987,1500.0
2011-02-10 10:40:00,20.79,20.79,20.78,20.78,900.0,20.0987,20.0987,20.089,20.089,900.0
2011-02-10 10:45:00,20.8,20.82,20.8,20.82,600.0,20.1084,20.1277,20.1084,20.1277,600.0
2011-02-10 10:50:00,20.75,20.75,20.75,20.75,300.0,20.06,20.06,20.06,20.06,300.0
2011-02-10 10:55:00,20.75,20.75,20.75,20.75,0.0,20.06,20.06,20.06,20.06,0.0
2011-02-10 11:00:00,20.75,20.75,20.75,20.75,300.0,20.06,20.06,20.06,20.06,300.0
2011-02-10 11:05:00,20.75,20.75,20.75,20.75,0.0,20.06,20.06,20.06,20.06,0.0
2011-02-10 11:10:00,20.76,20.76,20.76,20.76,600.0,20.0697,20.0697,20.0697,20.0697,600.0
2011-02-10 11:15:00,20.76,20.76,20.76,20.76,0.0,20.0697,20.0697,20.0697,20.0697,0.0
2011-02-10 11:20:00,20.8,20.8,20.8,20.8,300.0,20.1084,20.1084,20.1084,20.1084,300.0
2011-02-10 11:25:00,20.81,20.82,20.81,20.82,1500.0,20.118,20.1277,20.118,20.1277,1500.0
2011-02-10 11:30:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2011-02-10 11:35:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2011-02-10 11:40:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2011-02-10 11:45:00,20.84,20.84,20.84,20.84,600.0,20.147,20.147,20.147,20.147,600.0
2011-02-10 11:50:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-02-10 11:55:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-02-10 12:00:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-02-10 12:05:00,20.83,20.83,20.83,20.83,600.0,20.1374,20.1374,20.1374,20.1374,600.0
2011-02-10 12:10:00,20.83,20.83,20.83,20.83,15600.0,20.1374,20.1374,20.1374,20.1374,15600.0
2011-02-10 12:15:00,20.82,20.82,20.82,20.82,300.0,20.1277,20.1277,20.1277,20.1277,300.0
2011-02-10 12:20:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2011-02-10 12:25:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2011-02-10 12:30:00,20.83,20.83,20.83,20.83,300.0,20.1374,20.1374,20.1374,20.1374,300.0
2011-02-10 12:35:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2011-02-10 12:40:00,20.82,20.82,20.82,20.82,600.0,20.1277,20.1277,20.1277,20.1277,600.0
2011-02-10 12:45:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2011-02-10 12:50:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2011-02-10 12:55:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2011-02-10 13:00:00,20.81,20.81,20.81,20.81,300.0,20.118,20.118,20.118,20.118,300.0
2011-02-10 13:05:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2011-02-10 13:10:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2011-02-10 13:15:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2011-02-10 13:20:00,20.83,20.83,20.83,20.83,300.0,20.1374,20.1374,20.1374,20.1374,300.0
2011-02-10 13:25:00,20.81,20.81,20.81,20.81,300.0,20.118,20.118,20.118,20.118,300.0
2011-02-10 13:30:00,20.79,20.79,20.79,20.79,300.0,20.0987,20.0987,20.0987,20.0987,300.0
2011-02-10 13:35:00,20.78,20.78,20.78,20.78,300.0,20.089,20.089,20.089,20.089,300.0
2011-02-10 13:40:00,20.79,20.79,20.79,20.79,2400.0,20.0987,20.0987,20.0987,20.0987,2400.0
2011-02-10 13:45:00,20.8,20.81,20.8,20.81,1800.0,20.1084,20.118,20.1084,20.118,1800.0
2011-02-10 13:50:00,20.81,20.81,20.8,20.81,1500.0,20.118,20.118,20.1084,20.118,1500.0
2011-02-10 13:55:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2011-02-10 14:00:00,20.8,20.8,20.8,20.8,600.0,20.1084,20.1084,20.1084,20.1084,600.0
2011-02-10 14:05:00,20.82,20.82,20.82,20.82,300.0,20.1277,20.1277,20.1277,20.1277,300.0
2011-02-10 14:10:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2011-02-10 14:15:00,20.82,20.82,20.82,20.82,300.0,20.1277,20.1277,20.1277,20.1277,300.0
2011-02-10 14:20:00,20.83,20.83,20.83,20.83,300.0,20.1374,20.1374,20.1374,20.1374,300.0
2011-02-10 14:25:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2011-02-10 14:30:00,20.84,20.84,20.84,20.84,600.0,20.147,20.147,20.147,20.147,600.0
2011-02-10 14:35:00,20.84,20.84,20.84,20.84,15600.0,20.147,20.147,20.147,20.147,15600.0
2011-02-10 14:40:00,20.84,20.85,20.84,20.85,3000.0,20.147,20.1567,20.147,20.1567,3000.0
2011-02-10 14:45:00,20.85,20.85,20.85,20.85,0.0,20.1567,20.1567,20.1567,20.1567,0.0
2011-02-10 14:50:00,20.83,20.83,20.83,20.83,300.0,20.1374,20.1374,20.1374,20.1374,300.0
2011-02-10 14:55:00,20.82,20.82,20.82,20.82,300.0,20.1277,20.1277,20.1277,20.1277,300.0
2011-02-10 15:00:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2011-02-10 15:05:00,20.82,20.82,20.82,20.82,1500.0,20.1277,20.1277,20.1277,20.1277,1500.0
2011-02-10 15:10:00,20.82,20.82,20.82,20.82,300.0,20.1277,20.1277,20.1277,20.1277,300.0
2011-02-10 15:15:00,20.82,20.82,20.82,20.82,600.0,20.1277,20.1277,20.1277,20.1277,600.0
2011-02-10 15:20:00,20.83,20.83,20.83,20.83,600.0,20.1374,20.1374,20.1374,20.1374,600.0
2011-02-10 15:25:00,20.84,20.84,20.84,20.84,1200.0,20.147,20.147,20.147,20.147,1200.0
2011-02-10 15:30:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-02-10 15:35:00,20.85,20.86,20.85,20.85,1500.0,20.1567,20.1664,20.1567,20.1567,1500.0
2011-02-10 15:40:00,20.84,20.84,20.84,20.84,1500.0,20.147,20.147,20.147,20.147,1500.0
2011-02-10 15:45:00,20.85,20.85,20.84,20.84,900.0,20.1567,20.1567,20.147,20.147,900.0
2011-02-10 15:50:00,20.85,20.85,20.82,20.82,8400.0,20.1567,20.1567,20.1277,20.1277,8400.0
2011-02-10 15:55:00,20.82,20.84,20.81,20.84,900.0,20.1277,20.147,20.118,20.147,900.0
2011-02-11 09:30:00,20.78,20.78,20.75,20.75,2700.0,20.089,20.089,20.06,20.06,2700.0
2011-02-11 09:35:00,20.75,20.75,20.72,20.72,26700.0,20.06,20.06,20.031,20.031,26700.0
2011-02-11 09:40:00,20.71,20.71,20.63,20.63,57600.0,20.0213,20.0213,19.944,19.944,57600.0
2011-02-11 09:45:00,20.62,20.62,20.61,20.62,40500.0,19.9343,19.9343,19.9247,19.9343,40500.0
2011-02-11 09:50:00,20.67,20.68,20.64,20.64,34500.0,19.9827,19.9923,19.9537,19.9537,34500.0
2011-02-11 09:55:00,20.65,20.65,20.65,20.65,19800.0,19.9633,19.9633,19.9633,19.9633,19800.0
2011-02-11 10:00:00,20.69,20.69,20.69,20.69,300.0,20.002,20.002,20.002,20.002,300.0
2011-02-11 10:05:00,20.7,20.7,20.7,20.7,900.0,20.0117,20.0117,20.0117,20.0117,900.0
2011-02-11 10:10:00,20.69,20.71,20.67,20.67,9600.0,20.002,20.0213,19.9827,19.9827,9600.0
2011-02-11 10:15:00,20.67,20.67,20.67,20.67,12000.0,19.9827,19.9827,19.9827,19.9827,12000.0
2011-02-11 10:20:00,20.67,20.67,20.67,20.67,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2011-02-11 10:25:00,20.67,20.67,20.67,20.67,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2011-02-11 10:30:00,20.67,20.67,20.67,20.67,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2011-02-11 10:35:00,20.67,20.67,20.67,20.67,300.0,19.9827,19.9827,19.9827,19.9827,300.0
2011-02-11 10:40:00,20.68,20.68,20.68,20.68,300.0,19.9923,19.9923,19.9923,19.9923,300.0
2011-02-11 10:45:00,20.68,20.68,20.68,20.68,900.0,19.9923,19.9923,19.9923,19.9923,900.0
2011-02-11 10:50:00,20.71,20.71,20.71,20.71,300.0,20.0213,20.0213,20.0213,20.0213,300.0
2011-02-11 10:55:00,20.72,20.72,20.72,20.72,2400.0,20.031,20.031,20.031,20.031,2400.0
2011-02-11 11:00:00,20.73,20.73,20.73,20.73,600.0,20.0407,20.0407,20.0407,20.0407,600.0
2011-02-11 11:05:00,20.76,20.76,20.76,20.76,300.0,20.0697,20.0697,20.0697,20.0697,300.0
2011-02-11 11:10:00,20.75,20.75,20.74,20.75,9600.0,20.06,20.06,20.0503,20.06,9600.0
2011-02-11 11:15:00,20.75,20.76,20.75,20.76,900.0,20.06,20.0697,20.06,20.0697,900.0
2011-02-11 11:20:00,20.76,20.78,20.76,20.78,3000.0,20.0697,20.089,20.0697,20.089,3000.0
2011-02-11 11:25:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-02-11 11:30:00,20.77,20.77,20.77,20.77,600.0,20.0793,20.0793,20.0793,20.0793,600.0
2011-02-11 11:35:00,20.77,20.77,20.76,20.76,6600.0,20.0793,20.0793,20.0697,20.0697,6600.0
2011-02-11 11:40:00,20.76,20.76,20.76,20.76,3900.0,20.0697,20.0697,20.0697,20.0697,3900.0
2011-02-11 11:45:00,20.75,20.75,20.74,20.74,4800.0,20.06,20.06,20.0503,20.0503,4800.0
2011-02-11 11:50:00,20.74,20.74,20.74,20.74,0.0,20.0503,20.0503,20.0503,20.0503,0.0
2011-02-11 11:55:00,20.74,20.74,20.74,20.74,12900.0,20.0503,20.0503,20.0503,20.0503,12900.0
2011-02-11 12:00:00,20.74,20.75,20.74,20.75,2400.0,20.0503,20.06,20.0503,20.06,2400.0
2011-02-11 12:05:00,20.75,20.75,20.75,20.75,29700.0,20.06,20.06,20.06,20.06,29700.0
2011-02-11 12:10:00,20.76,20.76,20.75,20.75,2100.0,20.0697,20.0697,20.06,20.06,2100.0
2011-02-11 12:15:00,20.76,20.77,20.76,20.76,900.0,20.0697,20.0793,20.0697,20.0697,900.0
2011-02-11 12:20:00,20.76,20.76,20.76,20.76,300.0,20.0697,20.0697,20.0697,20.0697,300.0
2011-02-11 12:25:00,20.77,20.77,20.77,20.77,600.0,20.0793,20.0793,20.0793,20.0793,600.0
2011-02-11 12:30:00,20.78,20.79,20.78,20.79,600.0,20.089,20.0987,20.089,20.0987,600.0
2011-02-11 12:35:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-02-11 12:40:00,20.79,20.79,20.79,20.79,300.0,20.0987,20.0987,20.0987,20.0987,300.0
2011-02-11 12:45:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-02-11 12:50:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-02-11 12:55:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-02-11 13:00:00,20.8,20.8,20.78,20.78,15600.0,20.1084,20.1084,20.089,20.089,15600.0
2011-02-11 13:05:00,20.8,20.8,20.8,20.8,900.0,20.1084,20.1084,20.1084,20.1084,900.0
2011-02-11 13:10:00,20.8,20.8,20.8,20.8,0.0,20.1084,20.1084,20.1084,20.1084,0.0
2011-02-11 13:15:00,20.8,20.8,20.8,20.8,0.0,20.1084,20.1084,20.1084,20.1084,0.0
2011-02-11 13:20:00,20.82,20.82,20.82,20.82,3000.0,20.1277,20.1277,20.1277,20.1277,3000.0
2011-02-11 13:25:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2011-02-11 13:30:00,20.83,20.83,20.83,20.83,300.0,20.1374,20.1374,20.1374,20.1374,300.0
2011-02-11 13:35:00,20.82,20.82,20.82,20.82,900.0,20.1277,20.1277,20.1277,20.1277,900.0
2011-02-11 13:40:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2011-02-11 13:45:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2011-02-11 13:50:00,20.82,20.82,20.82,20.82,600.0,20.1277,20.1277,20.1277,20.1277,600.0
2011-02-11 13:55:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2011-02-11 14:00:00,20.81,20.81,20.81,20.81,300.0,20.118,20.118,20.118,20.118,300.0
2011-02-11 14:05:00,20.8,20.8,20.8,20.8,300.0,20.1084,20.1084,20.1084,20.1084,300.0
2011-02-11 14:10:00,20.81,20.81,20.81,20.81,6900.0,20.118,20.118,20.118,20.118,6900.0
2011-02-11 14:15:00,20.81,20.81,20.81,20.81,300.0,20.118,20.118,20.118,20.118,300.0
2011-02-11 14:20:00,20.81,20.82,20.81,20.82,1500.0,20.118,20.1277,20.118,20.1277,1500.0
2011-02-11 14:25:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2011-02-11 14:30:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2011-02-11 14:35:00,20.84,20.84,20.84,20.84,300.0,20.147,20.147,20.147,20.147,300.0
2011-02-11 14:40:00,20.84,20.84,20.84,20.84,300.0,20.147,20.147,20.147,20.147,300.0
2011-02-11 14:45:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-02-11 14:50:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-02-11 14:55:00,20.82,20.82,20.82,20.82,600.0,20.1277,20.1277,20.1277,20.1277,600.0
2011-02-11 15:00:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2011-02-11 15:05:00,20.82,20.83,20.82,20.82,900.0,20.1277,20.1374,20.1277,20.1277,900.0
2011-02-11 15:10:00,20.83,20.83,20.83,20.83,600.0,20.1374,20.1374,20.1374,20.1374,600.0
2011-02-11 15:15:00,20.83,20.83,20.83,20.83,4800.0,20.1374,20.1374,20.1374,20.1374,4800.0
2011-02-11 15:20:00,20.84,20.84,20.83,20.83,900.0,20.147,20.147,20.1374,20.1374,900.0
2011-02-11 15:25:00,20.83,20.83,20.83,20.83,300.0,20.1374,20.1374,20.1374,20.1374,300.0
2011-02-11 15:30:00,20.82,20.82,20.81,20.81,8100.0,20.1277,20.1277,20.118,20.118,8100.0
2011-02-11 15:35:00,20.81,20.81,20.81,20.81,5400.0,20.118,20.118,20.118,20.118,5400.0
2011-02-11 15:40:00,20.8,20.81,20.8,20.81,11700.0,20.1084,20.118,20.1084,20.118,11700.0
2011-02-11 15:45:00,20.8,20.81,20.8,20.81,11400.0,20.1084,20.118,20.1084,20.118,11400.0
2011-02-11 15:50:00,20.8,20.81,20.8,20.8,9600.0,20.1084,20.118,20.1084,20.1084,9600.0
2011-02-11 15:55:00,20.81,20.81,20.81,20.81,300.0,20.118,20.118,20.118,20.118,300.0
2011-02-14 09:30:00,20.71,20.71,20.71,20.71,600.0,20.0213,20.0213,20.0213,20.0213,600.0
2011-02-14 09:35:00,20.71,20.71,20.71,20.71,0.0,20.0213,20.0213,20.0213,20.0213,0.0
2011-02-14 09:40:00,20.86,20.86,20.86,20.86,900.0,20.1664,20.1664,20.1664,20.1664,900.0
2011-02-14 09:45:00,20.92,20.92,20.92,20.92,300.0,20.2244,20.2244,20.2244,20.2244,300.0
2011-02-14 09:50:00,20.94,20.94,20.94,20.94,300.0,20.2437,20.2437,20.2437,20.2437,300.0
2011-02-14 09:55:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-02-14 10:00:00,20.93,20.93,20.93,20.93,900.0,20.234,20.234,20.234,20.234,900.0
2011-02-14 10:05:00,20.93,20.93,20.93,20.93,0.0,20.234,20.234,20.234,20.234,0.0
2011-02-14 10:10:00,20.94,20.94,20.94,20.94,300.0,20.2437,20.2437,20.2437,20.2437,300.0
2011-02-14 10:15:00,20.94,20.94,20.94,20.94,300.0,20.2437,20.2437,20.2437,20.2437,300.0
2011-02-14 10:20:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-02-14 10:25:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-02-14 10:30:00,20.98,20.98,20.98,20.98,300.0,20.2824,20.2824,20.2824,20.2824,300.0
2011-02-14 10:35:00,20.98,20.98,20.98,20.98,0.0,20.2824,20.2824,20.2824,20.2824,0.0
2011-02-14 10:40:00,20.98,20.98,20.98,20.98,0.0,20.2824,20.2824,20.2824,20.2824,0.0
2011-02-14 10:45:00,20.94,20.94,20.94,20.94,300.0,20.2437,20.2437,20.2437,20.2437,300.0
2011-02-14 10:50:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-02-14 10:55:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-02-14 11:00:00,20.97,20.97,20.97,20.97,600.0,20.2727,20.2727,20.2727,20.2727,600.0
2011-02-14 11:05:00,20.97,20.97,20.97,20.97,900.0,20.2727,20.2727,20.2727,20.2727,900.0
2011-02-14 11:10:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-02-14 11:15:00,20.96,20.96,20.96,20.96,900.0,20.263,20.263,20.263,20.263,900.0
2011-02-14 11:20:00,20.96,20.96,20.96,20.96,0.0,20.263,20.263,20.263,20.263,0.0
2011-02-14 11:25:00,20.96,20.96,20.96,20.96,0.0,20.263,20.263,20.263,20.263,0.0
2011-02-14 11:30:00,20.96,20.96,20.96,20.96,0.0,20.263,20.263,20.263,20.263,0.0
2011-02-14 11:35:00,20.96,20.96,20.96,20.96,0.0,20.263,20.263,20.263,20.263,0.0
2011-02-14 11:40:00,20.96,20.96,20.96,20.96,300.0,20.263,20.263,20.263,20.263,300.0
2011-02-14 11:45:00,20.96,20.96,20.96,20.96,0.0,20.263,20.263,20.263,20.263,0.0
2011-02-14 11:50:00,20.96,20.96,20.96,20.96,0.0,20.263,20.263,20.263,20.263,0.0
2011-02-14 11:55:00,20.96,20.96,20.96,20.96,0.0,20.263,20.263,20.263,20.263,0.0
2011-02-14 12:00:00,20.97,20.97,20.97,20.97,300.0,20.2727,20.2727,20.2727,20.2727,300.0
2011-02-14 12:05:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-02-14 12:10:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-02-14 12:15:00,20.94,20.94,20.94,20.94,300.0,20.2437,20.2437,20.2437,20.2437,300.0
2011-02-14 12:20:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-02-14 12:25:00,20.97,20.97,20.97,20.97,300.0,20.2727,20.2727,20.2727,20.2727,300.0
2011-02-14 12:30:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-02-14 12:35:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-02-14 12:40:00,20.98,20.98,20.98,20.98,300.0,20.2824,20.2824,20.2824,20.2824,300.0
2011-02-14 12:45:00,20.98,20.98,20.98,20.98,0.0,20.2824,20.2824,20.2824,20.2824,0.0
2011-02-14 12:50:00,20.98,20.98,20.98,20.98,0.0,20.2824,20.2824,20.2824,20.2824,0.0
2011-02-14 12:55:00,20.98,20.98,20.98,20.98,0.0,20.2824,20.2824,20.2824,20.2824,0.0
2011-02-14 13:00:00,20.97,20.97,20.97,20.97,1500.0,20.2727,20.2727,20.2727,20.2727,1500.0
2011-02-14 13:05:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-02-14 13:10:00,20.95,20.95,20.95,20.95,900.0,20.2534,20.2534,20.2534,20.2534,900.0
2011-02-14 13:15:00,20.95,20.95,20.95,20.95,0.0,20.2534,20.2534,20.2534,20.2534,0.0
2011-02-14 13:20:00,20.93,20.93,20.93,20.93,3600.0,20.234,20.234,20.234,20.234,3600.0
2011-02-14 13:25:00,20.93,20.93,20.93,20.93,900.0,20.234,20.234,20.234,20.234,900.0
2011-02-14 13:30:00,20.93,20.94,20.93,20.94,2400.0,20.234,20.2437,20.234,20.2437,2400.0
2011-02-14 13:35:00,20.94,20.94,20.93,20.93,6300.0,20.2437,20.2437,20.234,20.234,6300.0
2011-02-14 13:40:00,20.93,20.93,20.93,20.93,3600.0,20.234,20.234,20.234,20.234,3600.0
2011-02-14 13:45:00,20.93,20.93,20.92,20.93,3600.0,20.234,20.234,20.2244,20.234,3600.0
2011-02-14 13:50:00,20.92,20.92,20.92,20.92,5100.0,20.2244,20.2244,20.2244,20.2244,5100.0
2011-02-14 13:55:00,20.92,20.92,20.92,20.92,0.0,20.2244,20.2244,20.2244,20.2244,0.0
2011-02-14 14:00:00,20.92,20.92,20.92,20.92,300.0,20.2244,20.2244,20.2244,20.2244,300.0
2011-02-14 14:05:00,20.92,20.92,20.92,20.92,0.0,20.2244,20.2244,20.2244,20.2244,0.0
2011-02-14 14:10:00,20.92,20.92,20.92,20.92,0.0,20.2244,20.2244,20.2244,20.2244,0.0
2011-02-14 14:15:00,20.92,20.93,20.92,20.93,900.0,20.2244,20.234,20.2244,20.234,900.0
2011-02-14 14:20:00,20.94,20.94,20.94,20.94,300.0,20.2437,20.2437,20.2437,20.2437,300.0
2011-02-14 14:25:00,20.94,20.95,20.94,20.95,39300.0,20.2437,20.2534,20.2437,20.2534,39300.0
2011-02-14 14:30:00,20.96,20.96,20.96,20.96,300.0,20.263,20.263,20.263,20.263,300.0
2011-02-14 14:35:00,20.96,20.96,20.96,20.96,0.0,20.263,20.263,20.263,20.263,0.0
2011-02-14 14:40:00,20.96,20.96,20.96,20.96,1200.0,20.263,20.263,20.263,20.263,1200.0
2011-02-14 14:45:00,20.96,20.96,20.96,20.96,0.0,20.263,20.263,20.263,20.263,0.0
2011-02-14 14:50:00,20.96,20.96,20.96,20.96,0.0,20.263,20.263,20.263,20.263,0.0
2011-02-14 14:55:00,20.98,20.98,20.98,20.98,300.0,20.2824,20.2824,20.2824,20.2824,300.0
2011-02-14 15:00:00,20.98,20.98,20.98,20.98,0.0,20.2824,20.2824,20.2824,20.2824,0.0
2011-02-14 15:05:00,20.98,20.98,20.98,20.98,1500.0,20.2824,20.2824,20.2824,20.2824,1500.0
2011-02-14 15:10:00,20.98,20.98,20.98,20.98,0.0,20.2824,20.2824,20.2824,20.2824,0.0
2011-02-14 15:15:00,20.98,20.98,20.97,20.97,1500.0,20.2824,20.2824,20.2727,20.2727,1500.0
2011-02-14 15:20:00,20.97,20.97,20.97,20.97,300.0,20.2727,20.2727,20.2727,20.2727,300.0
2011-02-14 15:25:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-02-14 15:30:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-02-14 15:35:00,20.97,20.97,20.97,20.97,600.0,20.2727,20.2727,20.2727,20.2727,600.0
2011-02-14 15:40:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-02-14 15:45:00,20.96,20.96,20.96,20.96,1500.0,20.263,20.263,20.263,20.263,1500.0
2011-02-14 15:50:00,20.97,20.97,20.97,20.97,1800.0,20.2727,20.2727,20.2727,20.2727,1800.0
2011-02-14 15:55:00,20.98,20.98,20.97,20.97,5700.0,20.2824,20.2824,20.2727,20.2727,5700.0
2011-02-15 09:30:00,20.93,20.93,20.93,20.93,300.0,20.234,20.234,20.234,20.234,300.0
2011-02-15 09:35:00,20.92,20.92,20.92,20.92,2400.0,20.2244,20.2244,20.2244,20.2244,2400.0
2011-02-15 09:40:00,20.92,20.93,20.91,20.91,3000.0,20.2244,20.234,20.2147,20.2147,3000.0
2011-02-15 09:45:00,20.91,20.91,20.91,20.91,0.0,20.2147,20.2147,20.2147,20.2147,0.0
2011-02-15 09:50:00,20.91,20.91,20.91,20.91,0.0,20.2147,20.2147,20.2147,20.2147,0.0
2011-02-15 09:55:00,20.91,20.91,20.91,20.91,0.0,20.2147,20.2147,20.2147,20.2147,0.0
2011-02-15 10:00:00,20.91,20.91,20.91,20.91,0.0,20.2147,20.2147,20.2147,20.2147,0.0
2011-02-15 10:05:00,20.91,20.91,20.91,20.91,0.0,20.2147,20.2147,20.2147,20.2147,0.0
2011-02-15 10:10:00,20.91,20.91,20.9,20.9,900.0,20.2147,20.2147,20.205,20.205,900.0
2011-02-15 10:15:00,20.9,20.9,20.9,20.9,0.0,20.205,20.205,20.205,20.205,0.0
2011-02-15 10:20:00,20.9,20.9,20.9,20.9,0.0,20.205,20.205,20.205,20.205,0.0
2011-02-15 10:25:00,20.9,20.9,20.9,20.9,0.0,20.205,20.205,20.205,20.205,0.0
2011-02-15 10:30:00,20.9,20.9,20.9,20.9,0.0,20.205,20.205,20.205,20.205,0.0
2011-02-15 10:35:00,20.9,20.9,20.9,20.9,0.0,20.205,20.205,20.205,20.205,0.0
2011-02-15 10:40:00,20.9,20.9,20.9,20.9,0.0,20.205,20.205,20.205,20.205,0.0
2011-02-15 10:45:00,20.9,20.9,20.9,20.9,0.0,20.205,20.205,20.205,20.205,0.0
2011-02-15 10:50:00,20.9,20.9,20.9,20.9,0.0,20.205,20.205,20.205,20.205,0.0
2011-02-15 10:55:00,20.96,20.96,20.96,20.96,300.0,20.263,20.263,20.263,20.263,300.0
2011-02-15 11:00:00,20.94,20.94,20.94,20.94,1500.0,20.2437,20.2437,20.2437,20.2437,1500.0
2011-02-15 11:05:00,20.96,20.96,20.96,20.96,900.0,20.263,20.263,20.263,20.263,900.0
2011-02-15 11:10:00,20.96,20.96,20.96,20.96,0.0,20.263,20.263,20.263,20.263,0.0
2011-02-15 11:15:00,20.96,20.96,20.96,20.96,0.0,20.263,20.263,20.263,20.263,0.0
2011-02-15 11:20:00,20.96,20.96,20.96,20.96,0.0,20.263,20.263,20.263,20.263,0.0
2011-02-15 11:25:00,20.96,20.97,20.96,20.97,900.0,20.263,20.2727,20.263,20.2727,900.0
2011-02-15 11:30:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-02-15 11:35:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-02-15 11:40:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-02-15 11:45:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-02-15 11:50:00,20.94,20.95,20.94,20.95,900.0,20.2437,20.2534,20.2437,20.2534,900.0
2011-02-15 11:55:00,20.95,20.95,20.95,20.95,0.0,20.2534,20.2534,20.2534,20.2534,0.0
2011-02-15 12:00:00,20.95,20.95,20.95,20.95,0.0,20.2534,20.2534,20.2534,20.2534,0.0
2011-02-15 12:05:00,20.95,20.95,20.95,20.95,0.0,20.2534,20.2534,20.2534,20.2534,0.0
2011-02-15 12:10:00,20.95,20.95,20.95,20.95,0.0,20.2534,20.2534,20.2534,20.2534,0.0
2011-02-15 12:15:00,20.97,20.98,20.97,20.98,900.0,20.2727,20.2824,20.2727,20.2824,900.0
2011-02-15 12:20:00,20.98,20.98,20.98,20.98,0.0,20.2824,20.2824,20.2824,20.2824,0.0
2011-02-15 12:25:00,20.99,21.0,20.99,21.0,4200.0,20.292,20.3017,20.292,20.3017,4200.0
2011-02-15 12:30:00,21.0,21.0,21.0,21.0,0.0,20.3017,20.3017,20.3017,20.3017,0.0
2011-02-15 12:35:00,21.0,21.0,21.0,21.0,0.0,20.3017,20.3017,20.3017,20.3017,0.0
2011-02-15 12:40:00,21.03,21.03,21.02,21.02,900.0,20.3307,20.3307,20.321,20.321,900.0
2011-02-15 12:45:00,21.03,21.03,21.03,21.03,300.0,20.3307,20.3307,20.3307,20.3307,300.0
2011-02-15 12:50:00,21.03,21.03,21.03,21.03,900.0,20.3307,20.3307,20.3307,20.3307,900.0
2011-02-15 12:55:00,21.03,21.03,21.03,21.03,0.0,20.3307,20.3307,20.3307,20.3307,0.0
2011-02-15 13:00:00,21.03,21.03,21.03,21.03,300.0,20.3307,20.3307,20.3307,20.3307,300.0
2011-02-15 13:05:00,21.03,21.03,21.03,21.03,0.0,20.3307,20.3307,20.3307,20.3307,0.0
2011-02-15 13:10:00,21.03,21.03,21.03,21.03,300.0,20.3307,20.3307,20.3307,20.3307,300.0
2011-02-15 13:15:00,21.03,21.03,21.03,21.03,0.0,20.3307,20.3307,20.3307,20.3307,0.0
2011-02-15 13:20:00,21.03,21.03,21.03,21.03,0.0,20.3307,20.3307,20.3307,20.3307,0.0
2011-02-15 13:25:00,21.03,21.03,21.03,21.03,0.0,20.3307,20.3307,20.3307,20.3307,0.0
2011-02-15 13:30:00,21.0,21.0,21.0,21.0,1800.0,20.3017,20.3017,20.3017,20.3017,1800.0
2011-02-15 13:35:00,21.01,21.02,21.01,21.02,8700.0,20.3114,20.321,20.3114,20.321,8700.0
2011-02-15 13:40:00,21.02,21.02,21.02,21.02,300.0,20.321,20.321,20.321,20.321,300.0
2011-02-15 13:45:00,21.02,21.02,21.02,21.02,0.0,20.321,20.321,20.321,20.321,0.0
2011-02-15 13:50:00,21.02,21.02,21.02,21.02,0.0,20.321,20.321,20.321,20.321,0.0
2011-02-15 13:55:00,21.01,21.01,21.01,21.01,300.0,20.3114,20.3114,20.3114,20.3114,300.0
2011-02-15 14:00:00,21.0,21.0,21.0,21.0,300.0,20.3017,20.3017,20.3017,20.3017,300.0
2011-02-15 14:05:00,21.0,21.0,21.0,21.0,600.0,20.3017,20.3017,20.3017,20.3017,600.0
2011-02-15 14:10:00,21.0,21.0,21.0,21.0,0.0,20.3017,20.3017,20.3017,20.3017,0.0
2011-02-15 14:15:00,21.0,21.0,21.0,21.0,0.0,20.3017,20.3017,20.3017,20.3017,0.0
2011-02-15 14:20:00,20.99,20.99,20.99,20.99,300.0,20.292,20.292,20.292,20.292,300.0
2011-02-15 14:25:00,20.97,20.97,20.97,20.97,1800.0,20.2727,20.2727,20.2727,20.2727,1800.0
2011-02-15 14:30:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-02-15 14:35:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-02-15 14:40:00,20.96,20.96,20.94,20.94,2700.0,20.263,20.263,20.2437,20.2437,2700.0
2011-02-15 14:45:00,20.98,20.98,20.98,20.98,600.0,20.2824,20.2824,20.2824,20.2824,600.0
2011-02-15 14:50:00,20.98,20.98,20.98,20.98,0.0,20.2824,20.2824,20.2824,20.2824,0.0
2011-02-15 14:55:00,20.97,20.97,20.97,20.97,300.0,20.2727,20.2727,20.2727,20.2727,300.0
2011-02-15 15:00:00,20.97,20.97,20.97,20.97,1200.0,20.2727,20.2727,20.2727,20.2727,1200.0
2011-02-15 15:05:00,20.97,20.98,20.97,20.98,1200.0,20.2727,20.2824,20.2727,20.2824,1200.0
2011-02-15 15:10:00,20.98,20.98,20.98,20.98,0.0,20.2824,20.2824,20.2824,20.2824,0.0
2011-02-15 15:15:00,20.98,20.98,20.97,20.97,600.0,20.2824,20.2824,20.2727,20.2727,600.0
2011-02-15 15:20:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-02-15 15:25:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-02-15 15:30:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-02-15 15:35:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-02-15 15:40:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-02-15 15:45:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-02-15 15:50:00,20.95,20.95,20.95,20.95,300.0,20.2534,20.2534,20.2534,20.2534,300.0
2011-02-15 15:55:00,20.95,20.97,20.95,20.97,900.0,20.2534,20.2727,20.2534,20.2727,900.0
2011-02-16 09:30:00,21.02,21.02,21.02,21.02,1200.0,20.321,20.321,20.321,20.321,1200.0
2011-02-16 09:35:00,21.06,21.06,21.06,21.06,600.0,20.3597,20.3597,20.3597,20.3597,600.0
2011-02-16 09:40:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2011-02-16 09:45:00,21.01,21.01,21.01,21.01,6600.0,20.3114,20.3114,20.3114,20.3114,6600.0
2011-02-16 09:50:00,21.01,21.01,21.01,21.01,0.0,20.3114,20.3114,20.3114,20.3114,0.0
2011-02-16 09:55:00,21.01,21.01,21.01,21.01,0.0,20.3114,20.3114,20.3114,20.3114,0.0
2011-02-16 10:00:00,21.01,21.01,21.01,21.01,0.0,20.3114,20.3114,20.3114,20.3114,0.0
2011-02-16 10:05:00,21.0,21.0,21.0,21.0,7500.0,20.3017,20.3017,20.3017,20.3017,7500.0
2011-02-16 10:10:00,21.0,21.01,21.0,21.0,30000.0,20.3017,20.3114,20.3017,20.3017,30000.0
2011-02-16 10:15:00,21.0,21.0,21.0,21.0,0.0,20.3017,20.3017,20.3017,20.3017,0.0
2011-02-16 10:20:00,21.0,21.0,21.0,21.0,0.0,20.3017,20.3017,20.3017,20.3017,0.0
2011-02-16 10:25:00,21.0,21.0,21.0,21.0,0.0,20.3017,20.3017,20.3017,20.3017,0.0
2011-02-16 10:30:00,21.04,21.04,21.03,21.03,30600.0,20.3404,20.3404,20.3307,20.3307,30600.0
2011-02-16 10:35:00,21.03,21.03,21.03,21.03,0.0,20.3307,20.3307,20.3307,20.3307,0.0
2011-02-16 10:40:00,21.05,21.05,21.05,21.05,1500.0,20.35,20.35,20.35,20.35,1500.0
2011-02-16 10:45:00,21.05,21.09,21.05,21.09,1200.0,20.35,20.3887,20.35,20.3887,1200.0
2011-02-16 10:50:00,21.12,21.12,21.12,21.12,1500.0,20.4177,20.4177,20.4177,20.4177,1500.0
2011-02-16 10:55:00,21.12,21.12,21.12,21.12,0.0,20.4177,20.4177,20.4177,20.4177,0.0
2011-02-16 11:00:00,21.12,21.12,21.12,21.12,6000.0,20.4177,20.4177,20.4177,20.4177,6000.0
2011-02-16 11:05:00,21.12,21.12,21.12,21.12,0.0,20.4177,20.4177,20.4177,20.4177,0.0
2011-02-16 11:10:00,21.1,21.11,21.1,21.11,2400.0,20.3984,20.408,20.3984,20.408,2400.0
2011-02-16 11:15:00,21.11,21.11,21.11,21.11,0.0,20.408,20.408,20.408,20.408,0.0
2011-02-16 11:20:00,21.11,21.11,21.11,21.11,2400.0,20.408,20.408,20.408,20.408,2400.0
2011-02-16 11:25:00,21.11,21.11,21.11,21.11,300.0,20.408,20.408,20.408,20.408,300.0
2011-02-16 11:30:00,21.1,21.1,21.1,21.1,2100.0,20.3984,20.3984,20.3984,20.3984,2100.0
2011-02-16 11:35:00,21.09,21.09,21.09,21.09,300.0,20.3887,20.3887,20.3887,20.3887,300.0
2011-02-16 11:40:00,21.11,21.11,21.11,21.11,600.0,20.408,20.408,20.408,20.408,600.0
2011-02-16 11:45:00,21.12,21.12,21.12,21.12,300.0,20.4177,20.4177,20.4177,20.4177,300.0
2011-02-16 11:50:00,21.12,21.12,21.12,21.12,0.0,20.4177,20.4177,20.4177,20.4177,0.0
2011-02-16 11:55:00,21.14,21.14,21.14,21.14,3000.0,20.437,20.437,20.437,20.437,3000.0
2011-02-16 12:00:00,21.14,21.14,21.14,21.14,0.0,20.437,20.437,20.437,20.437,0.0
2011-02-16 12:05:00,21.12,21.12,21.1,21.1,2100.0,20.4177,20.4177,20.3984,20.3984,2100.0
2011-02-16 12:10:00,21.07,21.07,21.06,21.06,600.0,20.3694,20.3694,20.3597,20.3597,600.0
2011-02-16 12:15:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2011-02-16 12:20:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2011-02-16 12:25:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2011-02-16 12:30:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2011-02-16 12:35:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2011-02-16 12:40:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2011-02-16 12:45:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2011-02-16 12:50:00,21.06,21.06,21.06,21.06,300.0,20.3597,20.3597,20.3597,20.3597,300.0
2011-02-16 12:55:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2011-02-16 13:00:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2011-02-16 13:05:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2011-02-16 13:10:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2011-02-16 13:15:00,21.07,21.07,21.07,21.07,3000.0,20.3694,20.3694,20.3694,20.3694,3000.0
2011-02-16 13:20:00,21.06,21.06,21.06,21.06,600.0,20.3597,20.3597,20.3597,20.3597,600.0
2011-02-16 13:25:00,21.05,21.05,21.05,21.05,900.0,20.35,20.35,20.35,20.35,900.0
2011-02-16 13:30:00,21.05,21.05,21.05,21.05,0.0,20.35,20.35,20.35,20.35,0.0
2011-02-16 13:35:00,21.06,21.06,21.06,21.06,1500.0,20.3597,20.3597,20.3597,20.3597,1500.0
2011-02-16 13:40:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2011-02-16 13:45:00,21.07,21.07,21.07,21.07,300.0,20.3694,20.3694,20.3694,20.3694,300.0
2011-02-16 13:50:00,21.08,21.08,21.08,21.08,300.0,20.379,20.379,20.379,20.379,300.0
2011-02-16 13:55:00,21.09,21.09,21.09,21.09,300.0,20.3887,20.3887,20.3887,20.3887,300.0
2011-02-16 14:00:00,21.08,21.08,21.08,21.08,300.0,20.379,20.379,20.379,20.379,300.0
2011-02-16 14:05:00,21.08,21.08,21.08,21.08,0.0,20.379,20.379,20.379,20.379,0.0
2011-02-16 14:10:00,21.07,21.07,21.03,21.03,3900.0,20.3694,20.3694,20.3307,20.3307,3900.0
2011-02-16 14:15:00,21.04,21.05,21.04,21.05,900.0,20.3404,20.35,20.3404,20.35,900.0
2011-02-16 14:20:00,21.05,21.05,21.05,21.05,0.0,20.35,20.35,20.35,20.35,0.0
2011-02-16 14:25:00,21.05,21.05,21.05,21.05,600.0,20.35,20.35,20.35,20.35,600.0
2011-02-16 14:30:00,21.05,21.05,21.05,21.05,0.0,20.35,20.35,20.35,20.35,0.0
2011-02-16 14:35:00,21.05,21.05,21.05,21.05,0.0,20.35,20.35,20.35,20.35,0.0
2011-02-16 14:40:00,21.05,21.05,21.05,21.05,0.0,20.35,20.35,20.35,20.35,0.0
2011-02-16 14:45:00,21.09,21.09,21.09,21.09,300.0,20.3887,20.3887,20.3887,20.3887,300.0
2011-02-16 14:50:00,21.09,21.09,21.09,21.09,0.0,20.3887,20.3887,20.3887,20.3887,0.0
2011-02-16 14:55:00,21.09,21.09,21.09,21.09,0.0,20.3887,20.3887,20.3887,20.3887,0.0
2011-02-16 15:00:00,21.1,21.1,21.1,21.1,300.0,20.3984,20.3984,20.3984,20.3984,300.0
2011-02-16 15:05:00,21.1,21.1,21.1,21.1,0.0,20.3984,20.3984,20.3984,20.3984,0.0
2011-02-16 15:10:00,21.1,21.1,21.1,21.1,300.0,20.3984,20.3984,20.3984,20.3984,300.0
2011-02-16 15:15:00,21.09,21.09,21.09,21.09,900.0,20.3887,20.3887,20.3887,20.3887,900.0
2011-02-16 15:20:00,21.08,21.08,21.08,21.08,1800.0,20.379,20.379,20.379,20.379,1800.0
2011-02-16 15:25:00,21.08,21.08,21.08,21.08,0.0,20.379,20.379,20.379,20.379,0.0
2011-02-16 15:30:00,21.08,21.08,21.08,21.08,0.0,20.379,20.379,20.379,20.379,0.0
2011-02-16 15:35:00,21.08,21.08,21.08,21.08,300.0,20.379,20.379,20.379,20.379,300.0
2011-02-16 15:40:00,21.09,21.09,21.09,21.09,300.0,20.3887,20.3887,20.3887,20.3887,300.0
2011-02-16 15:45:00,21.09,21.1,21.09,21.1,5100.0,20.3887,20.3984,20.3887,20.3984,5100.0
2011-02-16 15:50:00,21.1,21.1,21.09,21.09,4800.0,20.3984,20.3984,20.3887,20.3887,4800.0
2011-02-16 15:55:00,21.09,21.09,21.09,21.09,600.0,20.3887,20.3887,20.3887,20.3887,600.0
2011-02-17 09:30:00,21.08,21.08,21.08,21.08,14100.0,20.379,20.379,20.379,20.379,14100.0
2011-02-17 09:35:00,21.1,21.11,21.09,21.11,11400.0,20.3984,20.408,20.3887,20.408,11400.0
2011-02-17 09:40:00,21.1,21.1,21.1,21.1,3000.0,20.3984,20.3984,20.3984,20.3984,3000.0
2011-02-17 09:45:00,21.09,21.1,21.09,21.1,1500.0,20.3887,20.3984,20.3887,20.3984,1500.0
2011-02-17 09:50:00,21.1,21.1,21.07,21.08,9000.0,20.3984,20.3984,20.3694,20.379,9000.0
2011-02-17 09:55:00,21.08,21.08,21.08,21.08,300.0,20.379,20.379,20.379,20.379,300.0
2011-02-17 10:00:00,21.08,21.08,21.07,21.07,5400.0,20.379,20.379,20.3694,20.3694,5400.0
2011-02-17 10:05:00,21.07,21.07,21.07,21.07,300.0,20.3694,20.3694,20.3694,20.3694,300.0
2011-02-17 10:10:00,21.07,21.07,21.06,21.06,900.0,20.3694,20.3694,20.3597,20.3597,900.0
2011-02-17 10:15:00,21.05,21.05,21.03,21.05,9900.0,20.35,20.35,20.3307,20.35,9900.0
2011-02-17 10:20:00,21.05,21.05,21.05,21.05,0.0,20.35,20.35,20.35,20.35,0.0
2011-02-17 10:25:00,21.05,21.05,21.05,21.05,0.0,20.35,20.35,20.35,20.35,0.0
2011-02-17 10:30:00,21.05,21.05,21.05,21.05,0.0,20.35,20.35,20.35,20.35,0.0
2011-02-17 10:35:00,21.05,21.05,21.05,21.05,0.0,20.35,20.35,20.35,20.35,0.0
2011-02-17 10:40:00,21.05,21.05,21.05,21.05,300.0,20.35,20.35,20.35,20.35,300.0
2011-02-17 10:45:00,21.06,21.06,21.05,21.06,2700.0,20.3597,20.3597,20.35,20.3597,2700.0
2011-02-17 10:50:00,21.06,21.06,21.06,21.06,300.0,20.3597,20.3597,20.3597,20.3597,300.0
2011-02-17 10:55:00,21.06,21.06,21.06,21.06,12000.0,20.3597,20.3597,20.3597,20.3597,12000.0
2011-02-17 11:00:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2011-02-17 11:05:00,21.07,21.07,21.07,21.07,1200.0,20.3694,20.3694,20.3694,20.3694,1200.0
2011-02-17 11:10:00,21.07,21.08,21.07,21.07,4200.0,20.3694,20.379,20.3694,20.3694,4200.0
2011-02-17 11:15:00,21.12,21.12,21.12,21.12,300.0,20.4177,20.4177,20.4177,20.4177,300.0
2011-02-17 11:20:00,21.12,21.12,21.12,21.12,0.0,20.4177,20.4177,20.4177,20.4177,0.0
2011-02-17 11:25:00,21.09,21.11,21.09,21.11,1800.0,20.3887,20.408,20.3887,20.408,1800.0
2011-02-17 11:30:00,21.11,21.11,21.11,21.11,0.0,20.408,20.408,20.408,20.408,0.0
2011-02-17 11:35:00,21.11,21.11,21.11,21.11,300.0,20.408,20.408,20.408,20.408,300.0
2011-02-17 11:40:00,21.11,21.11,21.1,21.1,1800.0,20.408,20.408,20.3984,20.3984,1800.0
2011-02-17 11:45:00,21.11,21.11,21.1,21.1,8100.0,20.408,20.408,20.3984,20.3984,8100.0
2011-02-17 11:50:00,21.1,21.1,21.1,21.1,0.0,20.3984,20.3984,20.3984,20.3984,0.0
2011-02-17 11:55:00,21.12,21.12,21.12,21.12,300.0,20.4177,20.4177,20.4177,20.4177,300.0
2011-02-17 12:00:00,21.11,21.11,21.11,21.11,600.0,20.408,20.408,20.408,20.408,600.0
2011-02-17 12:05:00,21.11,21.11,21.11,21.11,0.0,20.408,20.408,20.408,20.408,0.0
2011-02-17 12:10:00,21.11,21.11,21.11,21.11,0.0,20.408,20.408,20.408,20.408,0.0
2011-02-17 12:15:00,21.11,21.11,21.11,21.11,1200.0,20.408,20.408,20.408,20.408,1200.0
2011-02-17 12:20:00,21.11,21.11,21.11,21.11,2100.0,20.408,20.408,20.408,20.408,2100.0
2011-02-17 12:25:00,21.11,21.11,21.11,21.11,300.0,20.408,20.408,20.408,20.408,300.0
2011-02-17 12:30:00,21.11,21.11,21.11,21.11,4200.0,20.408,20.408,20.408,20.408,4200.0
2011-02-17 12:35:00,21.11,21.11,21.11,21.11,0.0,20.408,20.408,20.408,20.408,0.0
2011-02-17 12:40:00,21.11,21.11,21.11,21.11,0.0,20.408,20.408,20.408,20.408,0.0
2011-02-17 12:45:00,21.11,21.11,21.11,21.11,0.0,20.408,20.408,20.408,20.408,0.0
2011-02-17 12:50:00,21.11,21.11,21.11,21.11,0.0,20.408,20.408,20.408,20.408,0.0
2011-02-17 12:55:00,21.11,21.11,21.11,21.11,1800.0,20.408,20.408,20.408,20.408,1800.0
2011-02-17 13:00:00,21.11,21.11,21.11,21.11,0.0,20.408,20.408,20.408,20.408,0.0
2011-02-17 13:05:00,21.11,21.11,21.11,21.11,0.0,20.408,20.408,20.408,20.408,0.0
2011-02-17 13:10:00,21.11,21.11,21.11,21.11,0.0,20.408,20.408,20.408,20.408,0.0
2011-02-17 13:15:00,21.11,21.11,21.11,21.11,0.0,20.408,20.408,20.408,20.408,0.0
2011-02-17 13:20:00,21.11,21.11,21.11,21.11,0.0,20.408,20.408,20.408,20.408,0.0
2011-02-17 13:25:00,21.11,21.11,21.11,21.11,0.0,20.408,20.408,20.408,20.408,0.0
2011-02-17 13:30:00,21.11,21.11,21.11,21.11,0.0,20.408,20.408,20.408,20.408,0.0
2011-02-17 13:35:00,21.11,21.11,21.11,21.11,0.0,20.408,20.408,20.408,20.408,0.0
2011-02-17 13:40:00,21.11,21.11,21.11,21.11,900.0,20.408,20.408,20.408,20.408,900.0
2011-02-17 13:45:00,21.12,21.12,21.11,21.11,3300.0,20.4177,20.4177,20.408,20.408,3300.0
2011-02-17 13:50:00,21.11,21.11,21.11,21.11,0.0,20.408,20.408,20.408,20.408,0.0
2011-02-17 13:55:00,21.11,21.11,21.11,21.11,0.0,20.408,20.408,20.408,20.408,0.0
2011-02-17 14:00:00,21.16,21.16,21.16,21.16,300.0,20.4564,20.4564,20.4564,20.4564,300.0
2011-02-17 14:05:00,21.17,21.17,21.17,21.17,300.0,20.466,20.466,20.466,20.466,300.0
2011-02-17 14:10:00,21.17,21.17,21.17,21.17,0.0,20.466,20.466,20.466,20.466,0.0
2011-02-17 14:15:00,21.17,21.17,21.17,21.17,900.0,20.466,20.466,20.466,20.466,900.0
2011-02-17 14:20:00,21.17,21.17,21.17,21.17,300.0,20.466,20.466,20.466,20.466,300.0
2011-02-17 14:25:00,21.16,21.16,21.16,21.16,2100.0,20.4564,20.4564,20.4564,20.4564,2100.0
2011-02-17 14:30:00,21.16,21.16,21.16,21.16,0.0,20.4564,20.4564,20.4564,20.4564,0.0
2011-02-17 14:35:00,21.17,21.17,21.17,21.17,600.0,20.466,20.466,20.466,20.466,600.0
2011-02-17 14:40:00,21.17,21.17,21.17,21.17,0.0,20.466,20.466,20.466,20.466,0.0
2011-02-17 14:45:00,21.17,21.17,21.17,21.17,0.0,20.466,20.466,20.466,20.466,0.0
2011-02-17 14:50:00,21.17,21.17,21.17,21.17,900.0,20.466,20.466,20.466,20.466,900.0
2011-02-17 14:55:00,21.18,21.18,21.18,21.18,300.0,20.4757,20.4757,20.4757,20.4757,300.0
2011-02-17 15:00:00,21.18,21.18,21.18,21.18,0.0,20.4757,20.4757,20.4757,20.4757,0.0
2011-02-17 15:05:00,21.18,21.18,21.18,21.18,0.0,20.4757,20.4757,20.4757,20.4757,0.0
2011-02-17 15:10:00,21.18,21.18,21.18,21.18,1800.0,20.4757,20.4757,20.4757,20.4757,1800.0
2011-02-17 15:15:00,21.18,21.19,21.17,21.17,2100.0,20.4757,20.4854,20.466,20.466,2100.0
2011-02-17 15:20:00,21.18,21.18,21.18,21.18,600.0,20.4757,20.4757,20.4757,20.4757,600.0
2011-02-17 15:25:00,21.18,21.18,21.18,21.18,0.0,20.4757,20.4757,20.4757,20.4757,0.0
2011-02-17 15:30:00,21.18,21.18,21.18,21.18,0.0,20.4757,20.4757,20.4757,20.4757,0.0
2011-02-17 15:35:00,21.18,21.18,21.18,21.18,300.0,20.4757,20.4757,20.4757,20.4757,300.0
2011-02-17 15:40:00,21.18,21.18,21.18,21.18,0.0,20.4757,20.4757,20.4757,20.4757,0.0
2011-02-17 15:45:00,21.17,21.17,21.16,21.16,6600.0,20.466,20.466,20.4564,20.4564,6600.0
2011-02-17 15:50:00,21.16,21.16,21.15,21.15,600.0,20.4564,20.4564,20.4467,20.4467,600.0
2011-02-17 15:55:00,21.16,21.16,21.15,21.15,3300.0,20.4564,20.4564,20.4467,20.4467,3300.0
2011-02-18 09:35:00,21.13,21.13,21.11,21.12,8100.0,20.4274,20.4274,20.408,20.4177,8100.0
2011-02-18 09:40:00,21.11,21.11,21.1,21.1,4500.0,20.408,20.408,20.3984,20.3984,4500.0
2011-02-18 09:45:00,21.08,21.08,21.07,21.07,3000.0,20.379,20.379,20.3694,20.3694,3000.0
2011-02-18 09:50:00,21.07,21.07,21.07,21.07,0.0,20.3694,20.3694,20.3694,20.3694,0.0
2011-02-18 09:55:00,21.1,21.1,21.09,21.09,3600.0,20.3984,20.3984,20.3887,20.3887,3600.0
2011-02-18 10:00:00,21.09,21.09,21.09,21.09,900.0,20.3887,20.3887,20.3887,20.3887,900.0
2011-02-18 10:05:00,21.1,21.11,21.1,21.11,2400.0,20.3984,20.408,20.3984,20.408,2400.0
2011-02-18 10:10:00,21.1,21.11,21.09,21.09,2100.0,20.3984,20.408,20.3887,20.3887,2100.0
2011-02-18 10:15:00,21.11,21.12,21.11,21.12,2700.0,20.408,20.4177,20.408,20.4177,2700.0
2011-02-18 10:20:00,21.13,21.14,21.13,21.14,3900.0,20.4274,20.437,20.4274,20.437,3900.0
2011-02-18 10:25:00,21.14,21.14,21.14,21.14,0.0,20.437,20.437,20.437,20.437,0.0
2011-02-18 10:30:00,21.15,21.15,21.15,21.15,1500.0,20.4467,20.4467,20.4467,20.4467,1500.0
2011-02-18 10:35:00,21.14,21.14,21.14,21.14,3900.0,20.437,20.437,20.437,20.437,3900.0
2011-02-18 10:40:00,21.14,21.14,21.14,21.14,0.0,20.437,20.437,20.437,20.437,0.0
2011-02-18 10:45:00,21.13,21.13,21.13,21.13,1200.0,20.4274,20.4274,20.4274,20.4274,1200.0
2011-02-18 10:50:00,21.13,21.13,21.13,21.13,4200.0,20.4274,20.4274,20.4274,20.4274,4200.0
2011-02-18 10:55:00,21.13,21.13,21.11,21.11,8700.0,20.4274,20.4274,20.408,20.408,8700.0
2011-02-18 11:00:00,21.11,21.12,21.11,21.11,6300.0,20.408,20.4177,20.408,20.408,6300.0
2011-02-18 11:05:00,21.11,21.12,21.11,21.12,4200.0,20.408,20.4177,20.408,20.4177,4200.0
2011-02-18 11:10:00,21.11,21.11,21.1,21.1,900.0,20.408,20.408,20.3984,20.3984,900.0
2011-02-18 11:15:00,21.11,21.11,21.11,21.11,1500.0,20.408,20.408,20.408,20.408,1500.0
2011-02-18 11:20:00,21.1,21.1,21.1,21.1,600.0,20.3984,20.3984,20.3984,20.3984,600.0
2011-02-18 11:25:00,21.1,21.11,21.1,21.11,5100.0,20.3984,20.408,20.3984,20.408,5100.0
2011-02-18 11:30:00,21.12,21.12,21.1,21.1,28800.0,20.4177,20.4177,20.3984,20.3984,28800.0
2011-02-18 11:35:00,21.11,21.11,21.09,21.09,19500.0,20.408,20.408,20.3887,20.3887,19500.0
2011-02-18 11:40:00,21.08,21.08,21.07,21.07,20700.0,20.379,20.379,20.3694,20.3694,20700.0
2011-02-18 11:45:00,21.07,21.07,21.06,21.06,6300.0,20.3694,20.3694,20.3597,20.3597,6300.0
2011-02-18 11:50:00,21.06,21.06,21.06,21.06,4800.0,20.3597,20.3597,20.3597,20.3597,4800.0
2011-02-18 11:55:00,21.06,21.07,21.06,21.07,6900.0,20.3597,20.3694,20.3597,20.3694,6900.0
2011-02-18 12:00:00,21.07,21.07,21.07,21.07,3000.0,20.3694,20.3694,20.3694,20.3694,3000.0
2011-02-18 12:05:00,21.07,21.08,21.07,21.07,3600.0,20.3694,20.379,20.3694,20.3694,3600.0
2011-02-18 12:10:00,21.07,21.08,21.06,21.07,35100.0,20.3694,20.379,20.3597,20.3694,35100.0
2011-02-18 12:15:00,21.06,21.07,21.06,21.07,6300.0,20.3597,20.3694,20.3597,20.3694,6300.0
2011-02-18 12:20:00,21.06,21.06,21.06,21.06,1800.0,20.3597,20.3597,20.3597,20.3597,1800.0
2011-02-18 12:25:00,21.06,21.06,21.06,21.06,900.0,20.3597,20.3597,20.3597,20.3597,900.0
2011-02-18 12:30:00,21.05,21.06,21.05,21.06,4500.0,20.35,20.3597,20.35,20.3597,4500.0
2011-02-18 12:35:00,21.06,21.07,21.06,21.06,4800.0,20.3597,20.3694,20.3597,20.3597,4800.0
2011-02-18 12:40:00,21.06,21.06,21.05,21.05,4500.0,20.3597,20.3597,20.35,20.35,4500.0
2011-02-18 12:45:00,21.05,21.07,21.05,21.07,3300.0,20.35,20.3694,20.35,20.3694,3300.0
2011-02-18 12:50:00,21.05,21.06,21.05,21.06,1200.0,20.35,20.3597,20.35,20.3597,1200.0
2011-02-18 12:55:00,21.06,21.06,21.05,21.05,1500.0,20.3597,20.3597,20.35,20.35,1500.0
2011-02-18 13:00:00,21.05,21.05,21.05,21.05,3300.0,20.35,20.35,20.35,20.35,3300.0
2011-02-18 13:05:00,21.05,21.06,21.04,21.04,3900.0,20.35,20.3597,20.3404,20.3404,3900.0
2011-02-18 13:10:00,21.04,21.04,21.04,21.04,4500.0,20.3404,20.3404,20.3404,20.3404,4500.0
2011-02-18 13:15:00,21.04,21.04,21.03,21.03,2400.0,20.3404,20.3404,20.3307,20.3307,2400.0
2011-02-18 13:20:00,21.03,21.03,21.03,21.03,1500.0,20.3307,20.3307,20.3307,20.3307,1500.0
2011-02-18 13:25:00,21.03,21.03,21.03,21.03,1800.0,20.3307,20.3307,20.3307,20.3307,1800.0
2011-02-18 13:30:00,21.04,21.04,21.03,21.03,3300.0,20.3404,20.3404,20.3307,20.3307,3300.0
2011-02-18 13:35:00,21.02,21.03,21.02,21.02,2700.0,20.321,20.3307,20.321,20.321,2700.0
2011-02-18 13:40:00,21.01,21.01,21.0,21.0,2400.0,20.3114,20.3114,20.3017,20.3017,2400.0
2011-02-18 13:45:00,21.0,21.0,21.0,21.0,4200.0,20.3017,20.3017,20.3017,20.3017,4200.0
2011-02-18 13:50:00,21.0,21.0,21.0,21.0,1500.0,20.3017,20.3017,20.3017,20.3017,1500.0
2011-02-18 13:55:00,21.0,21.0,21.0,21.0,2100.0,20.3017,20.3017,20.3017,20.3017,2100.0
2011-02-18 14:00:00,21.0,21.0,21.0,21.0,1500.0,20.3017,20.3017,20.3017,20.3017,1500.0
2011-02-18 14:05:00,20.99,21.0,20.99,20.99,2400.0,20.292,20.3017,20.292,20.292,2400.0
2011-02-18 14:10:00,20.99,21.0,20.99,21.0,2100.0,20.292,20.3017,20.292,20.3017,2100.0
2011-02-18 14:15:00,20.99,20.99,20.98,20.98,2700.0,20.292,20.292,20.2824,20.2824,2700.0
2011-02-18 14:20:00,20.98,20.98,20.95,20.95,5100.0,20.2824,20.2824,20.2534,20.2534,5100.0
2011-02-18 14:25:00,20.95,20.95,20.94,20.95,3600.0,20.2534,20.2534,20.2437,20.2534,3600.0
2011-02-18 14:30:00,20.94,20.96,20.94,20.95,3300.0,20.2437,20.263,20.2437,20.2534,3300.0
2011-02-18 14:35:00,20.95,20.96,20.95,20.95,2100.0,20.2534,20.263,20.2534,20.2534,2100.0
2011-02-18 14:40:00,20.95,20.95,20.95,20.95,2700.0,20.2534,20.2534,20.2534,20.2534,2700.0
2011-02-18 14:45:00,20.96,20.99,20.96,20.99,4200.0,20.263,20.292,20.263,20.292,4200.0
2011-02-18 14:50:00,20.99,20.99,20.98,20.99,3900.0,20.292,20.292,20.2824,20.292,3900.0
2011-02-18 14:55:00,21.0,21.0,20.99,20.99,7500.0,20.3017,20.3017,20.292,20.292,7500.0
2011-02-18 15:00:00,21.01,21.01,21.01,21.01,600.0,20.3114,20.3114,20.3114,20.3114,600.0
2011-02-18 15:05:00,21.0,21.0,20.99,20.99,6600.0,20.3017,20.3017,20.292,20.292,6600.0
2011-02-18 15:10:00,20.99,20.99,20.99,20.99,0.0,20.292,20.292,20.292,20.292,0.0
2011-02-18 15:15:00,20.99,21.01,20.99,21.0,8100.0,20.292,20.3114,20.292,20.3017,8100.0
2011-02-18 15:20:00,21.01,21.01,21.01,21.01,300.0,20.3114,20.3114,20.3114,20.3114,300.0
2011-02-18 15:25:00,21.01,21.01,21.0,21.0,1200.0,20.3114,20.3114,20.3017,20.3017,1200.0
2011-02-18 15:30:00,21.0,21.0,21.0,21.0,1800.0,20.3017,20.3017,20.3017,20.3017,1800.0
2011-02-18 15:35:00,21.0,21.0,20.99,20.99,5100.0,20.3017,20.3017,20.292,20.292,5100.0
2011-02-18 15:40:00,21.0,21.0,21.0,21.0,300.0,20.3017,20.3017,20.3017,20.3017,300.0
2011-02-18 15:45:00,21.01,21.02,21.0,21.0,6600.0,20.3114,20.321,20.3017,20.3017,6600.0
2011-02-18 15:50:00,21.01,21.02,21.01,21.02,5700.0,20.3114,20.321,20.3114,20.321,5700.0
2011-02-18 15:55:00,21.03,21.07,21.03,21.07,16800.0,20.3307,20.3694,20.3307,20.3694,16800.0
2011-02-22 09:30:00,20.84,20.96,20.84,20.88,10500.0,20.147,20.263,20.147,20.1857,10500.0
2011-02-22 09:35:00,20.83,20.83,20.82,20.82,600.0,20.1374,20.1374,20.1277,20.1277,600.0
2011-02-22 09:40:00,20.82,20.82,20.82,20.82,300.0,20.1277,20.1277,20.1277,20.1277,300.0
2011-02-22 09:45:00,20.77,20.82,20.77,20.82,900.0,20.0793,20.1277,20.0793,20.1277,900.0
2011-02-22 09:50:00,20.88,20.9,20.88,20.9,600.0,20.1857,20.205,20.1857,20.205,600.0
2011-02-22 09:55:00,20.9,20.9,20.9,20.9,0.0,20.205,20.205,20.205,20.205,0.0
2011-02-22 10:00:00,20.91,20.91,20.91,20.91,300.0,20.2147,20.2147,20.2147,20.2147,300.0
2011-02-22 10:05:00,20.91,20.91,20.91,20.91,0.0,20.2147,20.2147,20.2147,20.2147,0.0
2011-02-22 10:10:00,20.91,20.91,20.91,20.91,0.0,20.2147,20.2147,20.2147,20.2147,0.0
2011-02-22 10:15:00,20.93,20.93,20.93,20.93,300.0,20.234,20.234,20.234,20.234,300.0
2011-02-22 10:20:00,20.93,20.93,20.93,20.93,0.0,20.234,20.234,20.234,20.234,0.0
2011-02-22 10:25:00,20.88,20.88,20.88,20.88,600.0,20.1857,20.1857,20.1857,20.1857,600.0
2011-02-22 10:30:00,20.83,20.83,20.83,20.83,3000.0,20.1374,20.1374,20.1374,20.1374,3000.0
2011-02-22 10:35:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2011-02-22 10:40:00,20.84,20.85,20.84,20.85,1500.0,20.147,20.1567,20.147,20.1567,1500.0
2011-02-22 10:45:00,20.87,20.87,20.87,20.87,300.0,20.176,20.176,20.176,20.176,300.0
2011-02-22 10:50:00,20.85,20.86,20.85,20.86,1200.0,20.1567,20.1664,20.1567,20.1664,1200.0
2011-02-22 10:55:00,20.85,20.85,20.85,20.85,300.0,20.1567,20.1567,20.1567,20.1567,300.0
2011-02-22 11:00:00,20.85,20.85,20.85,20.85,0.0,20.1567,20.1567,20.1567,20.1567,0.0
2011-02-22 11:05:00,20.85,20.85,20.85,20.85,0.0,20.1567,20.1567,20.1567,20.1567,0.0
2011-02-22 11:10:00,20.79,20.79,20.79,20.79,1800.0,20.0987,20.0987,20.0987,20.0987,1800.0
2011-02-22 11:15:00,20.77,20.77,20.75,20.75,900.0,20.0793,20.0793,20.06,20.06,900.0
2011-02-22 11:20:00,20.76,20.77,20.76,20.77,4500.0,20.0697,20.0793,20.0697,20.0793,4500.0
2011-02-22 11:25:00,20.77,20.77,20.77,20.77,0.0,20.0793,20.0793,20.0793,20.0793,0.0
2011-02-22 11:30:00,20.77,20.77,20.77,20.77,0.0,20.0793,20.0793,20.0793,20.0793,0.0
2011-02-22 11:35:00,20.77,20.77,20.77,20.77,0.0,20.0793,20.0793,20.0793,20.0793,0.0
2011-02-22 11:40:00,20.77,20.77,20.77,20.77,0.0,20.0793,20.0793,20.0793,20.0793,0.0
2011-02-22 11:45:00,20.77,20.77,20.77,20.77,0.0,20.0793,20.0793,20.0793,20.0793,0.0
2011-02-22 11:50:00,20.74,20.74,20.74,20.74,900.0,20.0503,20.0503,20.0503,20.0503,900.0
2011-02-22 11:55:00,20.74,20.74,20.74,20.74,600.0,20.0503,20.0503,20.0503,20.0503,600.0
2011-02-22 12:00:00,20.72,20.72,20.72,20.72,300.0,20.031,20.031,20.031,20.031,300.0
2011-02-22 12:05:00,20.75,20.75,20.75,20.75,1800.0,20.06,20.06,20.06,20.06,1800.0
2011-02-22 12:10:00,20.73,20.74,20.73,20.74,4200.0,20.0407,20.0503,20.0407,20.0503,4200.0
2011-02-22 12:15:00,20.73,20.73,20.73,20.73,300.0,20.0407,20.0407,20.0407,20.0407,300.0
2011-02-22 12:20:00,20.75,20.75,20.75,20.75,1200.0,20.06,20.06,20.06,20.06,1200.0
2011-02-22 12:25:00,20.75,20.75,20.75,20.75,0.0,20.06,20.06,20.06,20.06,0.0
2011-02-22 12:30:00,20.72,20.72,20.72,20.72,300.0,20.031,20.031,20.031,20.031,300.0
2011-02-22 12:35:00,20.72,20.72,20.71,20.71,1200.0,20.031,20.031,20.0213,20.0213,1200.0
2011-02-22 12:40:00,20.67,20.67,20.64,20.64,6000.0,19.9827,19.9827,19.9537,19.9537,6000.0
2011-02-22 12:45:00,20.64,20.64,20.64,20.64,0.0,19.9537,19.9537,19.9537,19.9537,0.0
2011-02-22 12:50:00,20.62,20.62,20.62,20.62,1800.0,19.9343,19.9343,19.9343,19.9343,1800.0
2011-02-22 12:55:00,20.63,20.63,20.62,20.62,600.0,19.944,19.944,19.9343,19.9343,600.0
2011-02-22 13:00:00,20.62,20.62,20.62,20.62,0.0,19.9343,19.9343,19.9343,19.9343,0.0
2011-02-22 13:05:00,20.62,20.62,20.62,20.62,0.0,19.9343,19.9343,19.9343,19.9343,0.0
2011-02-22 13:10:00,20.62,20.62,20.62,20.62,0.0,19.9343,19.9343,19.9343,19.9343,0.0
2011-02-22 13:15:00,20.62,20.62,20.62,20.62,0.0,19.9343,19.9343,19.9343,19.9343,0.0
2011-02-22 13:20:00,20.6,20.6,20.6,20.6,600.0,19.915,19.915,19.915,19.915,600.0
2011-02-22 13:25:00,20.6,20.6,20.6,20.6,0.0,19.915,19.915,19.915,19.915,0.0
2011-02-22 13:30:00,20.59,20.59,20.59,20.59,900.0,19.9053,19.9053,19.9053,19.9053,900.0
2011-02-22 13:35:00,20.59,20.59,20.59,20.59,0.0,19.9053,19.9053,19.9053,19.9053,0.0
2011-02-22 13:40:00,20.59,20.59,20.59,20.59,0.0,19.9053,19.9053,19.9053,19.9053,0.0
2011-02-22 13:45:00,20.58,20.58,20.58,20.58,300.0,19.8957,19.8957,19.8957,19.8957,300.0
2011-02-22 13:50:00,20.59,20.59,20.59,20.59,1500.0,19.9053,19.9053,19.9053,19.9053,1500.0
2011-02-22 13:55:00,20.6,20.6,20.6,20.6,900.0,19.915,19.915,19.915,19.915,900.0
2011-02-22 14:00:00,20.6,20.6,20.6,20.6,300.0,19.915,19.915,19.915,19.915,300.0
2011-02-22 14:05:00,20.6,20.6,20.6,20.6,0.0,19.915,19.915,19.915,19.915,0.0
2011-02-22 14:10:00,20.58,20.58,20.58,20.58,600.0,19.8957,19.8957,19.8957,19.8957,600.0
2011-02-22 14:15:00,20.59,20.59,20.59,20.59,600.0,19.9053,19.9053,19.9053,19.9053,600.0
2011-02-22 14:20:00,20.59,20.59,20.59,20.59,0.0,19.9053,19.9053,19.9053,19.9053,0.0
2011-02-22 14:25:00,20.6,20.62,20.6,20.62,3300.0,19.915,19.9343,19.915,19.9343,3300.0
2011-02-22 14:30:00,20.65,20.65,20.65,20.65,600.0,19.9633,19.9633,19.9633,19.9633,600.0
2011-02-22 14:35:00,20.66,20.66,20.66,20.66,1800.0,19.973,19.973,19.973,19.973,1800.0
2011-02-22 14:40:00,20.64,20.64,20.64,20.64,2700.0,19.9537,19.9537,19.9537,19.9537,2700.0
2011-02-22 14:45:00,20.63,20.63,20.63,20.63,600.0,19.944,19.944,19.944,19.944,600.0
2011-02-22 14:50:00,20.63,20.63,20.63,20.63,0.0,19.944,19.944,19.944,19.944,0.0
2011-02-22 14:55:00,20.64,20.64,20.64,20.64,1200.0,19.9537,19.9537,19.9537,19.9537,1200.0
2011-02-22 15:00:00,20.64,20.64,20.64,20.64,0.0,19.9537,19.9537,19.9537,19.9537,0.0
2011-02-22 15:05:00,20.58,20.58,20.58,20.58,2700.0,19.8957,19.8957,19.8957,19.8957,2700.0
2011-02-22 15:10:00,20.58,20.58,20.58,20.58,0.0,19.8957,19.8957,19.8957,19.8957,0.0
2011-02-22 15:15:00,20.57,20.57,20.57,20.57,1200.0,19.886,19.886,19.886,19.886,1200.0
2011-02-22 15:20:00,20.57,20.57,20.57,20.57,0.0,19.886,19.886,19.886,19.886,0.0
2011-02-22 15:25:00,20.57,20.57,20.57,20.57,0.0,19.886,19.886,19.886,19.886,0.0
2011-02-22 15:30:00,20.54,20.54,20.54,20.54,600.0,19.857,19.857,19.857,19.857,600.0
2011-02-22 15:35:00,20.54,20.54,20.54,20.54,900.0,19.857,19.857,19.857,19.857,900.0
2011-02-22 15:40:00,20.54,20.54,20.53,20.53,600.0,19.857,19.857,19.8473,19.8473,600.0
2011-02-22 15:45:00,20.54,20.55,20.54,20.55,1500.0,19.857,19.8667,19.857,19.8667,1500.0
2011-02-22 15:50:00,20.56,20.58,20.56,20.58,1200.0,19.8763,19.8957,19.8763,19.8957,1200.0
2011-02-22 15:55:00,20.58,20.58,20.56,20.56,2100.0,19.8957,19.8957,19.8763,19.8763,2100.0
2011-02-23 09:30:00,20.7,20.7,20.63,20.63,5400.0,20.0117,20.0117,19.944,19.944,5400.0
2011-02-23 09:35:00,20.68,20.68,20.67,20.67,6900.0,19.9923,19.9923,19.9827,19.9827,6900.0
2011-02-23 09:40:00,20.71,20.72,20.71,20.72,900.0,20.0213,20.031,20.0213,20.031,900.0
2011-02-23 09:45:00,20.72,20.72,20.72,20.72,0.0,20.031,20.031,20.031,20.031,0.0
2011-02-23 09:50:00,20.72,20.72,20.72,20.72,0.0,20.031,20.031,20.031,20.031,0.0
2011-02-23 09:55:00,20.72,20.72,20.72,20.72,0.0,20.031,20.031,20.031,20.031,0.0
2011-02-23 10:00:00,20.66,20.66,20.66,20.66,300.0,19.973,19.973,19.973,19.973,300.0
2011-02-23 10:05:00,20.65,20.66,20.65,20.66,1200.0,19.9633,19.973,19.9633,19.973,1200.0
2011-02-23 10:10:00,20.65,20.65,20.65,20.65,600.0,19.9633,19.9633,19.9633,19.9633,600.0
2011-02-23 10:15:00,20.63,20.63,20.63,20.63,300.0,19.944,19.944,19.944,19.944,300.0
2011-02-23 10:20:00,20.65,20.65,20.65,20.65,6000.0,19.9633,19.9633,19.9633,19.9633,6000.0
2011-02-23 10:25:00,20.64,20.65,20.64,20.65,900.0,19.9537,19.9633,19.9537,19.9633,900.0
2011-02-23 10:30:00,20.64,20.64,20.64,20.64,1500.0,19.9537,19.9537,19.9537,19.9537,1500.0
2011-02-23 10:35:00,20.64,20.64,20.64,20.64,0.0,19.9537,19.9537,19.9537,19.9537,0.0
2011-02-23 10:40:00,20.59,20.59,20.59,20.59,300.0,19.9053,19.9053,19.9053,19.9053,300.0
2011-02-23 10:45:00,20.59,20.59,20.59,20.59,0.0,19.9053,19.9053,19.9053,19.9053,0.0
2011-02-23 10:50:00,20.6,20.6,20.6,20.6,600.0,19.915,19.915,19.915,19.915,600.0
2011-02-23 10:55:00,20.61,20.61,20.61,20.61,300.0,19.9247,19.9247,19.9247,19.9247,300.0
2011-02-23 11:00:00,20.6,20.6,20.6,20.6,300.0,19.915,19.915,19.915,19.915,300.0
2011-02-23 11:05:00,20.61,20.61,20.61,20.61,300.0,19.9247,19.9247,19.9247,19.9247,300.0
2011-02-23 11:10:00,20.61,20.61,20.61,20.61,0.0,19.9247,19.9247,19.9247,19.9247,0.0
2011-02-23 11:15:00,20.61,20.61,20.61,20.61,0.0,19.9247,19.9247,19.9247,19.9247,0.0
2011-02-23 11:20:00,20.61,20.61,20.61,20.61,0.0,19.9247,19.9247,19.9247,19.9247,0.0
2011-02-23 11:25:00,20.61,20.61,20.61,20.61,0.0,19.9247,19.9247,19.9247,19.9247,0.0
2011-02-23 11:30:00,20.53,20.53,20.5,20.5,4200.0,19.8473,19.8473,19.8183,19.8183,4200.0
2011-02-23 11:35:00,20.5,20.5,20.5,20.5,0.0,19.8183,19.8183,19.8183,19.8183,0.0
2011-02-23 11:40:00,20.52,20.52,20.52,20.52,1800.0,19.8377,19.8377,19.8377,19.8377,1800.0
2011-02-23 11:45:00,20.5,20.5,20.5,20.5,3600.0,19.8183,19.8183,19.8183,19.8183,3600.0
2011-02-23 11:50:00,20.5,20.5,20.5,20.5,0.0,19.8183,19.8183,19.8183,19.8183,0.0
2011-02-23 11:55:00,20.46,20.46,20.46,20.46,3000.0,19.7797,19.7797,19.7797,19.7797,3000.0
2011-02-23 12:00:00,20.46,20.46,20.46,20.46,300.0,19.7797,19.7797,19.7797,19.7797,300.0
2011-02-23 12:05:00,20.46,20.46,20.43,20.43,900.0,19.7797,19.7797,19.7507,19.7507,900.0
2011-02-23 12:10:00,20.44,20.44,20.44,20.44,600.0,19.7603,19.7603,19.7603,19.7603,600.0
2011-02-23 12:15:00,20.44,20.44,20.44,20.44,0.0,19.7603,19.7603,19.7603,19.7603,0.0
2011-02-23 12:20:00,20.44,20.44,20.44,20.44,0.0,19.7603,19.7603,19.7603,19.7603,0.0
2011-02-23 12:25:00,20.44,20.44,20.44,20.44,0.0,19.7603,19.7603,19.7603,19.7603,0.0
2011-02-23 12:30:00,20.44,20.44,20.44,20.44,0.0,19.7603,19.7603,19.7603,19.7603,0.0
2011-02-23 12:35:00,20.47,20.47,20.46,20.46,600.0,19.7893,19.7893,19.7797,19.7797,600.0
2011-02-23 12:40:00,20.46,20.46,20.46,20.46,2400.0,19.7797,19.7797,19.7797,19.7797,2400.0
2011-02-23 12:45:00,20.46,20.46,20.46,20.46,19200.0,19.7797,19.7797,19.7797,19.7797,19200.0
2011-02-23 12:50:00,20.46,20.46,20.46,20.46,0.0,19.7797,19.7797,19.7797,19.7797,0.0
2011-02-23 12:55:00,20.48,20.48,20.48,20.48,300.0,19.799,19.799,19.799,19.799,300.0
2011-02-23 13:00:00,20.46,20.46,20.46,20.46,600.0,19.7797,19.7797,19.7797,19.7797,600.0
2011-02-23 13:05:00,20.47,20.47,20.47,20.47,600.0,19.7893,19.7893,19.7893,19.7893,600.0
2011-02-23 13:10:00,20.47,20.47,20.47,20.47,0.0,19.7893,19.7893,19.7893,19.7893,0.0
2011-02-23 13:15:00,20.42,20.42,20.38,20.38,5700.0,19.741,19.741,19.7023,19.7023,5700.0
2011-02-23 13:20:00,20.39,20.43,20.39,20.43,1200.0,19.712,19.7507,19.712,19.7507,1200.0
2011-02-23 13:25:00,20.43,20.43,20.43,20.43,300.0,19.7507,19.7507,19.7507,19.7507,300.0
2011-02-23 13:30:00,20.42,20.42,20.42,20.42,300.0,19.741,19.741,19.741,19.741,300.0
2011-02-23 13:35:00,20.42,20.42,20.42,20.42,900.0,19.741,19.741,19.741,19.741,900.0
2011-02-23 13:40:00,20.42,20.42,20.42,20.42,0.0,19.741,19.741,19.741,19.741,0.0
2011-02-23 13:45:00,20.42,20.42,20.42,20.42,0.0,19.741,19.741,19.741,19.741,0.0
2011-02-23 13:50:00,20.42,20.42,20.42,20.42,600.0,19.741,19.741,19.741,19.741,600.0
2011-02-23 13:55:00,20.42,20.43,20.42,20.43,600.0,19.741,19.7507,19.741,19.7507,600.0
2011-02-23 14:00:00,20.43,20.43,20.43,20.43,0.0,19.7507,19.7507,19.7507,19.7507,0.0
2011-02-23 14:05:00,20.47,20.47,20.46,20.47,4800.0,19.7893,19.7893,19.7797,19.7893,4800.0
2011-02-23 14:10:00,20.47,20.47,20.47,20.47,0.0,19.7893,19.7893,19.7893,19.7893,0.0
2011-02-23 14:15:00,20.47,20.47,20.47,20.47,0.0,19.7893,19.7893,19.7893,19.7893,0.0
2011-02-23 14:20:00,20.46,20.46,20.45,20.46,3300.0,19.7797,19.7797,19.77,19.7797,3300.0
2011-02-23 14:25:00,20.48,20.48,20.47,20.47,1800.0,19.799,19.799,19.7893,19.7893,1800.0
2011-02-23 14:30:00,20.5,20.5,20.5,20.5,600.0,19.8183,19.8183,19.8183,19.8183,600.0
2011-02-23 14:35:00,20.5,20.5,20.5,20.5,0.0,19.8183,19.8183,19.8183,19.8183,0.0
2011-02-23 14:40:00,20.5,20.5,20.5,20.5,900.0,19.8183,19.8183,19.8183,19.8183,900.0
2011-02-23 14:45:00,20.49,20.49,20.49,20.49,300.0,19.8087,19.8087,19.8087,19.8087,300.0
2011-02-23 14:50:00,20.46,20.48,20.46,20.48,900.0,19.7797,19.799,19.7797,19.799,900.0
2011-02-23 14:55:00,20.48,20.48,20.48,20.48,1500.0,19.799,19.799,19.799,19.799,1500.0
2011-02-23 15:00:00,20.5,20.5,20.5,20.5,300.0,19.8183,19.8183,19.8183,19.8183,300.0
2011-02-23 15:05:00,20.5,20.5,20.49,20.49,600.0,19.8183,19.8183,19.8087,19.8087,600.0
2011-02-23 15:10:00,20.47,20.47,20.47,20.47,300.0,19.7893,19.7893,19.7893,19.7893,300.0
2011-02-23 15:15:00,20.46,20.46,20.46,20.46,21000.0,19.7797,19.7797,19.7797,19.7797,21000.0
2011-02-23 15:20:00,20.49,20.52,20.49,20.5,10200.0,19.8087,19.8377,19.8087,19.8183,10200.0
2011-02-23 15:25:00,20.51,20.52,20.51,20.51,17100.0,19.828,19.8377,19.828,19.828,17100.0
2011-02-23 15:30:00,20.47,20.48,20.47,20.48,9600.0,19.7893,19.799,19.7893,19.799,9600.0
2011-02-23 15:35:00,20.47,20.47,20.47,20.47,300.0,19.7893,19.7893,19.7893,19.7893,300.0
2011-02-23 15:40:00,20.47,20.47,20.47,20.47,0.0,19.7893,19.7893,19.7893,19.7893,0.0
2011-02-23 15:45:00,20.44,20.45,20.44,20.45,1200.0,19.7603,19.77,19.7603,19.77,1200.0
2011-02-23 15:50:00,20.45,20.45,20.45,20.45,600.0,19.77,19.77,19.77,19.77,600.0
2011-02-23 15:55:00,20.4,20.4,20.4,20.4,300.0,19.7217,19.7217,19.7217,19.7217,300.0
2011-02-24 09:30:00,20.43,20.43,20.33,20.33,6000.0,19.7507,19.7507,19.654,19.654,6000.0
2011-02-24 09:35:00,20.33,20.35,20.32,20.35,12300.0,19.654,19.6733,19.6443,19.6733,12300.0
2011-02-24 09:40:00,20.36,20.39,20.35,20.39,1500.0,19.683,19.712,19.6733,19.712,1500.0
2011-02-24 09:45:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2011-02-24 09:50:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2011-02-24 09:55:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2011-02-24 10:00:00,20.43,20.44,20.4,20.44,3000.0,19.7507,19.7603,19.7217,19.7603,3000.0
2011-02-24 10:05:00,20.47,20.47,20.47,20.47,300.0,19.7893,19.7893,19.7893,19.7893,300.0
2011-02-24 10:10:00,20.47,20.47,20.47,20.47,0.0,19.7893,19.7893,19.7893,19.7893,0.0
2011-02-24 10:15:00,20.5,20.54,20.5,20.54,1800.0,19.8183,19.857,19.8183,19.857,1800.0
2011-02-24 10:20:00,20.57,20.61,20.57,20.61,1200.0,19.886,19.9247,19.886,19.9247,1200.0
2011-02-24 10:25:00,20.61,20.61,20.61,20.61,0.0,19.9247,19.9247,19.9247,19.9247,0.0
2011-02-24 10:30:00,20.61,20.61,20.61,20.61,0.0,19.9247,19.9247,19.9247,19.9247,0.0
2011-02-24 10:35:00,20.61,20.61,20.61,20.61,0.0,19.9247,19.9247,19.9247,19.9247,0.0
2011-02-24 10:40:00,20.61,20.61,20.61,20.61,0.0,19.9247,19.9247,19.9247,19.9247,0.0
2011-02-24 10:45:00,20.49,20.49,20.49,20.49,300.0,19.8087,19.8087,19.8087,19.8087,300.0
2011-02-24 10:50:00,20.49,20.49,20.49,20.49,0.0,19.8087,19.8087,19.8087,19.8087,0.0
2011-02-24 10:55:00,20.49,20.49,20.49,20.49,0.0,19.8087,19.8087,19.8087,19.8087,0.0
2011-02-24 11:00:00,20.45,20.48,20.45,20.48,28200.0,19.77,19.799,19.77,19.799,28200.0
2011-02-24 11:05:00,20.47,20.47,20.47,20.47,300.0,19.7893,19.7893,19.7893,19.7893,300.0
2011-02-24 11:10:00,20.47,20.47,20.47,20.47,900.0,19.7893,19.7893,19.7893,19.7893,900.0
2011-02-24 11:15:00,20.42,20.42,20.4,20.4,600.0,19.741,19.741,19.7217,19.7217,600.0
2011-02-24 11:20:00,20.4,20.4,20.4,20.4,0.0,19.7217,19.7217,19.7217,19.7217,0.0
2011-02-24 11:25:00,20.43,20.43,20.43,20.43,300.0,19.7507,19.7507,19.7507,19.7507,300.0
2011-02-24 11:30:00,20.43,20.43,20.43,20.43,0.0,19.7507,19.7507,19.7507,19.7507,0.0
2011-02-24 11:35:00,20.43,20.43,20.43,20.43,0.0,19.7507,19.7507,19.7507,19.7507,0.0
2011-02-24 11:40:00,20.45,20.45,20.45,20.45,300.0,19.77,19.77,19.77,19.77,300.0
2011-02-24 11:45:00,20.45,20.45,20.45,20.45,0.0,19.77,19.77,19.77,19.77,0.0
2011-02-24 11:50:00,20.45,20.45,20.45,20.45,0.0,19.77,19.77,19.77,19.77,0.0
2011-02-24 11:55:00,20.45,20.45,20.45,20.45,0.0,19.77,19.77,19.77,19.77,0.0
2011-02-24 12:00:00,20.45,20.45,20.45,20.45,0.0,19.77,19.77,19.77,19.77,0.0
2011-02-24 12:05:00,20.4,20.4,20.4,20.4,2100.0,19.7217,19.7217,19.7217,19.7217,2100.0
2011-02-24 12:10:00,20.4,20.4,20.4,20.4,3300.0,19.7217,19.7217,19.7217,19.7217,3300.0
2011-02-24 12:15:00,20.4,20.4,20.4,20.4,0.0,19.7217,19.7217,19.7217,19.7217,0.0
2011-02-24 12:20:00,20.41,20.41,20.41,20.41,300.0,19.7313,19.7313,19.7313,19.7313,300.0
2011-02-24 12:25:00,20.41,20.41,20.41,20.41,0.0,19.7313,19.7313,19.7313,19.7313,0.0
2011-02-24 12:30:00,20.41,20.41,20.41,20.41,0.0,19.7313,19.7313,19.7313,19.7313,0.0
2011-02-24 12:35:00,20.42,20.42,20.42,20.42,300.0,19.741,19.741,19.741,19.741,300.0
2011-02-24 12:40:00,20.42,20.42,20.42,20.42,0.0,19.741,19.741,19.741,19.741,0.0
2011-02-24 12:45:00,20.4,20.4,20.4,20.4,300.0,19.7217,19.7217,19.7217,19.7217,300.0
2011-02-24 12:50:00,20.4,20.4,20.4,20.4,0.0,19.7217,19.7217,19.7217,19.7217,0.0
2011-02-24 12:55:00,20.42,20.44,20.42,20.44,600.0,19.741,19.7603,19.741,19.7603,600.0
2011-02-24 13:00:00,20.44,20.44,20.44,20.44,0.0,19.7603,19.7603,19.7603,19.7603,0.0
2011-02-24 13:05:00,20.44,20.44,20.44,20.44,0.0,19.7603,19.7603,19.7603,19.7603,0.0
2011-02-24 13:10:00,20.44,20.44,20.44,20.44,0.0,19.7603,19.7603,19.7603,19.7603,0.0
2011-02-24 13:15:00,20.44,20.44,20.44,20.44,0.0,19.7603,19.7603,19.7603,19.7603,0.0
2011-02-24 13:20:00,20.44,20.44,20.44,20.44,0.0,19.7603,19.7603,19.7603,19.7603,0.0
2011-02-24 13:25:00,20.44,20.44,20.44,20.44,0.0,19.7603,19.7603,19.7603,19.7603,0.0
2011-02-24 13:30:00,20.42,20.42,20.41,20.41,1200.0,19.741,19.741,19.7313,19.7313,1200.0
2011-02-24 13:35:00,20.41,20.41,20.41,20.41,0.0,19.7313,19.7313,19.7313,19.7313,0.0
2011-02-24 13:40:00,20.42,20.42,20.42,20.42,300.0,19.741,19.741,19.741,19.741,300.0
2011-02-24 13:45:00,20.42,20.42,20.42,20.42,0.0,19.741,19.741,19.741,19.741,0.0
2011-02-24 13:50:00,20.36,20.37,20.36,20.37,1200.0,19.683,19.6926,19.683,19.6926,1200.0
2011-02-24 13:55:00,20.37,20.37,20.37,20.37,0.0,19.6926,19.6926,19.6926,19.6926,0.0
2011-02-24 14:00:00,20.37,20.37,20.37,20.37,0.0,19.6926,19.6926,19.6926,19.6926,0.0
2011-02-24 14:05:00,20.37,20.37,20.37,20.37,0.0,19.6926,19.6926,19.6926,19.6926,0.0
2011-02-24 14:10:00,20.37,20.37,20.37,20.37,0.0,19.6926,19.6926,19.6926,19.6926,0.0
2011-02-24 14:15:00,20.45,20.45,20.45,20.45,300.0,19.77,19.77,19.77,19.77,300.0
2011-02-24 14:20:00,20.45,20.45,20.45,20.45,0.0,19.77,19.77,19.77,19.77,0.0
2011-02-24 14:25:00,20.47,20.48,20.47,20.47,1800.0,19.7893,19.799,19.7893,19.7893,1800.0
2011-02-24 14:30:00,20.48,20.48,20.48,20.48,300.0,19.799,19.799,19.799,19.799,300.0
2011-02-24 14:35:00,20.48,20.48,20.48,20.48,3600.0,19.799,19.799,19.799,19.799,3600.0
2011-02-24 14:40:00,20.48,20.48,20.48,20.48,0.0,19.799,19.799,19.799,19.799,0.0
2011-02-24 14:45:00,20.47,20.47,20.47,20.47,300.0,19.7893,19.7893,19.7893,19.7893,300.0
2011-02-24 14:50:00,20.47,20.47,20.47,20.47,0.0,19.7893,19.7893,19.7893,19.7893,0.0
2011-02-24 14:55:00,20.47,20.47,20.47,20.47,0.0,19.7893,19.7893,19.7893,19.7893,0.0
2011-02-24 15:00:00,20.48,20.48,20.48,20.48,300.0,19.799,19.799,19.799,19.799,300.0
2011-02-24 15:05:00,20.47,20.49,20.47,20.49,1500.0,19.7893,19.8087,19.7893,19.8087,1500.0
2011-02-24 15:10:00,20.48,20.5,20.48,20.49,1800.0,19.799,19.8183,19.799,19.8087,1800.0
2011-02-24 15:15:00,20.49,20.49,20.49,20.49,0.0,19.8087,19.8087,19.8087,19.8087,0.0
2011-02-24 15:20:00,20.5,20.5,20.5,20.5,900.0,19.8183,19.8183,19.8183,19.8183,900.0
2011-02-24 15:25:00,20.5,20.5,20.5,20.5,0.0,19.8183,19.8183,19.8183,19.8183,0.0
2011-02-24 15:30:00,20.51,20.51,20.51,20.51,7800.0,19.828,19.828,19.828,19.828,7800.0
2011-02-24 15:35:00,20.52,20.52,20.52,20.52,4800.0,19.8377,19.8377,19.8377,19.8377,4800.0
2011-02-24 15:40:00,20.53,20.53,20.53,20.53,300.0,19.8473,19.8473,19.8473,19.8473,300.0
2011-02-24 15:45:00,20.53,20.53,20.51,20.52,17100.0,19.8473,19.8473,19.828,19.8377,17100.0
2011-02-24 15:50:00,20.52,20.53,20.51,20.52,31500.0,19.8377,19.8473,19.828,19.8377,31500.0
2011-02-24 15:55:00,20.52,20.52,20.51,20.51,900.0,19.8377,19.8377,19.828,19.828,900.0
2011-02-25 09:30:00,20.61,20.61,20.61,20.61,300.0,19.9247,19.9247,19.9247,19.9247,300.0
2011-02-25 09:35:00,20.61,20.63,20.61,20.63,600.0,19.9247,19.944,19.9247,19.944,600.0
2011-02-25 09:40:00,20.63,20.63,20.63,20.63,0.0,19.944,19.944,19.944,19.944,0.0
2011-02-25 09:45:00,20.63,20.63,20.63,20.63,0.0,19.944,19.944,19.944,19.944,0.0
2011-02-25 09:50:00,20.63,20.63,20.63,20.63,0.0,19.944,19.944,19.944,19.944,0.0
2011-02-25 09:55:00,20.57,20.57,20.57,20.57,1200.0,19.886,19.886,19.886,19.886,1200.0
2011-02-25 10:00:00,20.61,20.61,20.61,20.61,1200.0,19.9247,19.9247,19.9247,19.9247,1200.0
2011-02-25 10:05:00,20.61,20.61,20.61,20.61,0.0,19.9247,19.9247,19.9247,19.9247,0.0
2011-02-25 10:10:00,20.61,20.61,20.61,20.61,0.0,19.9247,19.9247,19.9247,19.9247,0.0
2011-02-25 10:15:00,20.61,20.61,20.61,20.61,0.0,19.9247,19.9247,19.9247,19.9247,0.0
2011-02-25 10:20:00,20.67,20.69,20.67,20.69,3300.0,19.9827,20.002,19.9827,20.002,3300.0
2011-02-25 10:25:00,20.69,20.69,20.69,20.69,0.0,20.002,20.002,20.002,20.002,0.0
2011-02-25 10:30:00,20.67,20.67,20.67,20.67,1800.0,19.9827,19.9827,19.9827,19.9827,1800.0
2011-02-25 10:35:00,20.67,20.67,20.67,20.67,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2011-02-25 10:40:00,20.67,20.67,20.67,20.67,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2011-02-25 10:45:00,20.67,20.67,20.67,20.67,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2011-02-25 10:50:00,20.67,20.67,20.67,20.67,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2011-02-25 10:55:00,20.67,20.67,20.67,20.67,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2011-02-25 11:00:00,20.68,20.68,20.68,20.68,300.0,19.9923,19.9923,19.9923,19.9923,300.0
2011-02-25 11:05:00,20.68,20.68,20.68,20.68,300.0,19.9923,19.9923,19.9923,19.9923,300.0
2011-02-25 11:10:00,20.68,20.68,20.68,20.68,0.0,19.9923,19.9923,19.9923,19.9923,0.0
2011-02-25 11:15:00,20.68,20.68,20.68,20.68,0.0,19.9923,19.9923,19.9923,19.9923,0.0
2011-02-25 11:20:00,20.68,20.68,20.68,20.68,0.0,19.9923,19.9923,19.9923,19.9923,0.0
2011-02-25 11:25:00,20.68,20.68,20.68,20.68,0.0,19.9923,19.9923,19.9923,19.9923,0.0
2011-02-25 11:30:00,20.68,20.68,20.68,20.68,0.0,19.9923,19.9923,19.9923,19.9923,0.0
2011-02-25 11:35:00,20.67,20.67,20.67,20.67,900.0,19.9827,19.9827,19.9827,19.9827,900.0
2011-02-25 11:40:00,20.67,20.67,20.67,20.67,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2011-02-25 11:45:00,20.67,20.67,20.67,20.67,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2011-02-25 11:50:00,20.67,20.67,20.67,20.67,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2011-02-25 11:55:00,20.67,20.67,20.67,20.67,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2011-02-25 12:00:00,20.65,20.65,20.65,20.65,300.0,19.9633,19.9633,19.9633,19.9633,300.0
2011-02-25 12:05:00,20.65,20.65,20.65,20.65,0.0,19.9633,19.9633,19.9633,19.9633,0.0
2011-02-25 12:10:00,20.67,20.67,20.67,20.67,900.0,19.9827,19.9827,19.9827,19.9827,900.0
2011-02-25 12:15:00,20.67,20.67,20.67,20.67,2700.0,19.9827,19.9827,19.9827,19.9827,2700.0
2011-02-25 12:20:00,20.69,20.69,20.69,20.69,900.0,20.002,20.002,20.002,20.002,900.0
2011-02-25 12:25:00,20.7,20.71,20.7,20.71,600.0,20.0117,20.0213,20.0117,20.0213,600.0
2011-02-25 12:30:00,20.71,20.71,20.71,20.71,0.0,20.0213,20.0213,20.0213,20.0213,0.0
2011-02-25 12:35:00,20.71,20.71,20.71,20.71,0.0,20.0213,20.0213,20.0213,20.0213,0.0
2011-02-25 12:40:00,20.73,20.73,20.73,20.73,15000.0,20.0407,20.0407,20.0407,20.0407,15000.0
2011-02-25 12:45:00,20.74,20.74,20.74,20.74,300.0,20.0503,20.0503,20.0503,20.0503,300.0
2011-02-25 12:50:00,20.74,20.74,20.74,20.74,0.0,20.0503,20.0503,20.0503,20.0503,0.0
2011-02-25 12:55:00,20.74,20.74,20.74,20.74,0.0,20.0503,20.0503,20.0503,20.0503,0.0
2011-02-25 13:00:00,20.74,20.74,20.74,20.74,0.0,20.0503,20.0503,20.0503,20.0503,0.0
2011-02-25 13:05:00,20.74,20.74,20.74,20.74,0.0,20.0503,20.0503,20.0503,20.0503,0.0
2011-02-25 13:10:00,20.74,20.74,20.74,20.74,0.0,20.0503,20.0503,20.0503,20.0503,0.0
2011-02-25 13:15:00,20.74,20.74,20.74,20.74,0.0,20.0503,20.0503,20.0503,20.0503,0.0
2011-02-25 13:20:00,20.74,20.74,20.74,20.74,0.0,20.0503,20.0503,20.0503,20.0503,0.0
2011-02-25 13:25:00,20.74,20.74,20.74,20.74,0.0,20.0503,20.0503,20.0503,20.0503,0.0
2011-02-25 13:30:00,20.77,20.77,20.76,20.76,900.0,20.0793,20.0793,20.0697,20.0697,900.0
2011-02-25 13:35:00,20.77,20.77,20.77,20.77,900.0,20.0793,20.0793,20.0793,20.0793,900.0
2011-02-25 13:40:00,20.79,20.79,20.79,20.79,300.0,20.0987,20.0987,20.0987,20.0987,300.0
2011-02-25 13:45:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-02-25 13:50:00,20.79,20.79,20.78,20.78,1200.0,20.0987,20.0987,20.089,20.089,1200.0
2011-02-25 13:55:00,20.78,20.78,20.78,20.78,600.0,20.089,20.089,20.089,20.089,600.0
2011-02-25 14:00:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-02-25 14:05:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-02-25 14:10:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-02-25 14:15:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-02-25 14:20:00,20.77,20.77,20.77,20.77,1800.0,20.0793,20.0793,20.0793,20.0793,1800.0
2011-02-25 14:25:00,20.77,20.77,20.77,20.77,0.0,20.0793,20.0793,20.0793,20.0793,0.0
2011-02-25 14:30:00,20.77,20.77,20.77,20.77,0.0,20.0793,20.0793,20.0793,20.0793,0.0
2011-02-25 14:35:00,20.77,20.77,20.77,20.77,300.0,20.0793,20.0793,20.0793,20.0793,300.0
2011-02-25 14:40:00,20.77,20.77,20.77,20.77,300.0,20.0793,20.0793,20.0793,20.0793,300.0
2011-02-25 14:45:00,20.78,20.78,20.78,20.78,600.0,20.089,20.089,20.089,20.089,600.0
2011-02-25 14:50:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-02-25 14:55:00,20.77,20.77,20.77,20.77,300.0,20.0793,20.0793,20.0793,20.0793,300.0
2011-02-25 15:00:00,20.77,20.77,20.77,20.77,300.0,20.0793,20.0793,20.0793,20.0793,300.0
2011-02-25 15:05:00,20.78,20.78,20.78,20.78,600.0,20.089,20.089,20.089,20.089,600.0
2011-02-25 15:10:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-02-25 15:15:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-02-25 15:20:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-02-25 15:25:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-02-25 15:30:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-02-25 15:35:00,20.8,20.8,20.8,20.8,900.0,20.1084,20.1084,20.1084,20.1084,900.0
2011-02-25 15:40:00,20.81,20.81,20.81,20.81,900.0,20.118,20.118,20.118,20.118,900.0
2011-02-25 15:45:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2011-02-25 15:50:00,20.82,20.82,20.82,20.82,600.0,20.1277,20.1277,20.1277,20.1277,600.0
2011-02-25 15:55:00,20.82,20.83,20.82,20.82,34500.0,20.1277,20.1374,20.1277,20.1277,34500.0
2011-02-28 09:30:00,20.84,21.01,20.84,21.01,3300.0,20.147,20.3114,20.147,20.3114,3300.0
2011-02-28 09:35:00,21.01,21.01,21.01,21.01,0.0,20.3114,20.3114,20.3114,20.3114,0.0
2011-02-28 09:40:00,21.01,21.01,21.01,21.01,0.0,20.3114,20.3114,20.3114,20.3114,0.0
2011-02-28 09:45:00,21.04,21.04,21.03,21.03,1500.0,20.3404,20.3404,20.3307,20.3307,1500.0
2011-02-28 09:50:00,21.03,21.03,21.03,21.03,1800.0,20.3307,20.3307,20.3307,20.3307,1800.0
2011-02-28 09:55:00,21.03,21.03,21.03,21.03,0.0,20.3307,20.3307,20.3307,20.3307,0.0
2011-02-28 10:00:00,21.03,21.04,21.03,21.04,900.0,20.3307,20.3404,20.3307,20.3404,900.0
2011-02-28 10:05:00,21.04,21.04,21.04,21.04,7800.0,20.3404,20.3404,20.3404,20.3404,7800.0
2011-02-28 10:10:00,20.99,20.99,20.99,20.99,600.0,20.292,20.292,20.292,20.292,600.0
2011-02-28 10:15:00,21.01,21.02,21.01,21.02,600.0,20.3114,20.321,20.3114,20.321,600.0
2011-02-28 10:20:00,21.02,21.02,21.02,21.02,900.0,20.321,20.321,20.321,20.321,900.0
2011-02-28 10:25:00,21.03,21.03,21.02,21.02,3300.0,20.3307,20.3307,20.321,20.321,3300.0
2011-02-28 10:30:00,21.02,21.02,21.02,21.02,0.0,20.321,20.321,20.321,20.321,0.0
2011-02-28 10:35:00,21.02,21.02,21.02,21.02,0.0,20.321,20.321,20.321,20.321,0.0
2011-02-28 10:40:00,21.02,21.02,21.02,21.02,0.0,20.321,20.321,20.321,20.321,0.0
2011-02-28 10:45:00,21.02,21.02,21.02,21.02,0.0,20.321,20.321,20.321,20.321,0.0
2011-02-28 10:50:00,21.0,21.0,20.99,20.99,5400.0,20.3017,20.3017,20.292,20.292,5400.0
2011-02-28 10:55:00,20.98,20.98,20.97,20.97,600.0,20.2824,20.2824,20.2727,20.2727,600.0
2011-02-28 11:00:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-02-28 11:05:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-02-28 11:10:00,20.97,20.97,20.97,20.97,4500.0,20.2727,20.2727,20.2727,20.2727,4500.0
2011-02-28 11:15:00,20.95,20.95,20.95,20.95,300.0,20.2534,20.2534,20.2534,20.2534,300.0
2011-02-28 11:20:00,20.98,20.98,20.94,20.94,600.0,20.2824,20.2824,20.2437,20.2437,600.0
2011-02-28 11:25:00,20.93,20.93,20.93,20.93,600.0,20.234,20.234,20.234,20.234,600.0
2011-02-28 11:30:00,20.93,20.93,20.93,20.93,0.0,20.234,20.234,20.234,20.234,0.0
2011-02-28 11:35:00,20.9,20.9,20.9,20.9,300.0,20.205,20.205,20.205,20.205,300.0
2011-02-28 11:40:00,20.9,20.9,20.9,20.9,0.0,20.205,20.205,20.205,20.205,0.0
2011-02-28 11:45:00,20.93,20.94,20.93,20.94,24000.0,20.234,20.2437,20.234,20.2437,24000.0
2011-02-28 11:50:00,20.94,20.94,20.94,20.94,3300.0,20.2437,20.2437,20.2437,20.2437,3300.0
2011-02-28 11:55:00,20.92,20.92,20.92,20.92,300.0,20.2244,20.2244,20.2244,20.2244,300.0
2011-02-28 12:00:00,20.92,20.92,20.92,20.92,0.0,20.2244,20.2244,20.2244,20.2244,0.0
2011-02-28 12:05:00,20.92,20.92,20.92,20.92,0.0,20.2244,20.2244,20.2244,20.2244,0.0
2011-02-28 12:10:00,20.93,20.93,20.93,20.93,2400.0,20.234,20.234,20.234,20.234,2400.0
2011-02-28 12:15:00,20.93,20.93,20.93,20.93,2700.0,20.234,20.234,20.234,20.234,2700.0
2011-02-28 12:20:00,20.92,20.92,20.92,20.92,300.0,20.2244,20.2244,20.2244,20.2244,300.0
2011-02-28 12:25:00,20.92,20.92,20.92,20.92,0.0,20.2244,20.2244,20.2244,20.2244,0.0
2011-02-28 12:30:00,20.92,20.92,20.92,20.92,0.0,20.2244,20.2244,20.2244,20.2244,0.0
2011-02-28 12:35:00,20.92,20.92,20.92,20.92,0.0,20.2244,20.2244,20.2244,20.2244,0.0
2011-02-28 12:40:00,20.92,20.92,20.92,20.92,0.0,20.2244,20.2244,20.2244,20.2244,0.0
2011-02-28 12:45:00,20.92,20.92,20.92,20.92,4500.0,20.2244,20.2244,20.2244,20.2244,4500.0
2011-02-28 12:50:00,20.92,20.92,20.92,20.92,0.0,20.2244,20.2244,20.2244,20.2244,0.0
2011-02-28 12:55:00,20.85,20.85,20.85,20.85,300.0,20.1567,20.1567,20.1567,20.1567,300.0
2011-02-28 13:00:00,20.84,20.84,20.84,20.84,1200.0,20.147,20.147,20.147,20.147,1200.0
2011-02-28 13:05:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-02-28 13:10:00,20.83,20.83,20.83,20.83,900.0,20.1374,20.1374,20.1374,20.1374,900.0
2011-02-28 13:15:00,20.8,20.8,20.8,20.8,3600.0,20.1084,20.1084,20.1084,20.1084,3600.0
2011-02-28 13:20:00,20.78,20.78,20.78,20.78,300.0,20.089,20.089,20.089,20.089,300.0
2011-02-28 13:25:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-02-28 13:30:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-02-28 13:35:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-02-28 13:40:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-02-28 13:45:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-02-28 13:50:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-02-28 13:55:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-02-28 14:00:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-02-28 14:05:00,20.78,20.78,20.78,20.78,12600.0,20.089,20.089,20.089,20.089,12600.0
2011-02-28 14:10:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-02-28 14:15:00,20.8,20.8,20.8,20.8,300.0,20.1084,20.1084,20.1084,20.1084,300.0
2011-02-28 14:20:00,20.8,20.8,20.8,20.8,0.0,20.1084,20.1084,20.1084,20.1084,0.0
2011-02-28 14:25:00,20.78,20.78,20.78,20.78,600.0,20.089,20.089,20.089,20.089,600.0
2011-02-28 14:30:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-02-28 14:35:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-02-28 14:40:00,20.8,20.8,20.8,20.8,9300.0,20.1084,20.1084,20.1084,20.1084,9300.0
2011-02-28 14:45:00,20.79,20.8,20.79,20.79,1200.0,20.0987,20.1084,20.0987,20.0987,1200.0
2011-02-28 14:50:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-02-28 14:55:00,20.79,20.79,20.79,20.79,5100.0,20.0987,20.0987,20.0987,20.0987,5100.0
2011-02-28 15:00:00,20.8,20.8,20.8,20.8,1500.0,20.1084,20.1084,20.1084,20.1084,1500.0
2011-02-28 15:05:00,20.8,20.8,20.79,20.79,3900.0,20.1084,20.1084,20.0987,20.0987,3900.0
2011-02-28 15:10:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-02-28 15:15:00,20.8,20.8,20.8,20.8,600.0,20.1084,20.1084,20.1084,20.1084,600.0
2011-02-28 15:20:00,20.8,20.8,20.8,20.8,0.0,20.1084,20.1084,20.1084,20.1084,0.0
2011-02-28 15:25:00,20.82,20.82,20.82,20.82,300.0,20.1277,20.1277,20.1277,20.1277,300.0
2011-02-28 15:30:00,20.82,20.83,20.82,20.83,1200.0,20.1277,20.1374,20.1277,20.1374,1200.0
2011-02-28 15:35:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2011-02-28 15:40:00,20.85,20.85,20.85,20.85,3300.0,20.1567,20.1567,20.1567,20.1567,3300.0
2011-02-28 15:45:00,20.84,20.84,20.84,20.84,4500.0,20.147,20.147,20.147,20.147,4500.0
2011-02-28 15:50:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-02-28 15:55:00,20.86,20.88,20.85,20.85,7800.0,20.1664,20.1857,20.1567,20.1567,7800.0
2011-03-01 09:30:00,20.82,20.96,20.82,20.93,4200.0,20.1277,20.263,20.1277,20.234,4200.0
2011-03-01 09:35:00,20.9,20.9,20.85,20.85,600.0,20.205,20.205,20.1567,20.1567,600.0
2011-03-01 09:40:00,20.85,20.85,20.82,20.82,2700.0,20.1567,20.1567,20.1277,20.1277,2700.0
2011-03-01 09:45:00,20.8,20.83,20.8,20.83,1800.0,20.1084,20.1374,20.1084,20.1374,1800.0
2011-03-01 09:50:00,20.82,20.82,20.81,20.82,19200.0,20.1277,20.1277,20.118,20.1277,19200.0
2011-03-01 09:55:00,20.8,20.8,20.79,20.79,1800.0,20.1084,20.1084,20.0987,20.0987,1800.0
2011-03-01 10:00:00,20.77,20.83,20.77,20.83,1500.0,20.0793,20.1374,20.0793,20.1374,1500.0
2011-03-01 10:05:00,20.8,20.8,20.8,20.8,1200.0,20.1084,20.1084,20.1084,20.1084,1200.0
2011-03-01 10:10:00,20.78,20.78,20.78,20.78,300.0,20.089,20.089,20.089,20.089,300.0
2011-03-01 10:15:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-03-01 10:20:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-03-01 10:25:00,20.75,20.75,20.75,20.75,1800.0,20.06,20.06,20.06,20.06,1800.0
2011-03-01 10:30:00,20.76,20.76,20.76,20.76,300.0,20.0697,20.0697,20.0697,20.0697,300.0
2011-03-01 10:35:00,20.76,20.76,20.75,20.75,2100.0,20.0697,20.0697,20.06,20.06,2100.0
2011-03-01 10:40:00,20.75,20.75,20.75,20.75,0.0,20.06,20.06,20.06,20.06,0.0
2011-03-01 10:45:00,20.77,20.77,20.77,20.77,300.0,20.0793,20.0793,20.0793,20.0793,300.0
2011-03-01 10:50:00,20.77,20.77,20.77,20.77,0.0,20.0793,20.0793,20.0793,20.0793,0.0
2011-03-01 10:55:00,20.82,20.85,20.81,20.85,1200.0,20.1277,20.1567,20.118,20.1567,1200.0
2011-03-01 11:00:00,20.85,20.85,20.85,20.85,600.0,20.1567,20.1567,20.1567,20.1567,600.0
2011-03-01 11:05:00,20.85,20.85,20.85,20.85,0.0,20.1567,20.1567,20.1567,20.1567,0.0
2011-03-01 11:10:00,20.85,20.85,20.85,20.85,0.0,20.1567,20.1567,20.1567,20.1567,0.0
2011-03-01 11:15:00,20.85,20.85,20.85,20.85,0.0,20.1567,20.1567,20.1567,20.1567,0.0
2011-03-01 11:20:00,20.84,20.84,20.83,20.83,600.0,20.147,20.147,20.1374,20.1374,600.0
2011-03-01 11:25:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2011-03-01 11:30:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2011-03-01 11:35:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2011-03-01 11:40:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2011-03-01 11:45:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2011-03-01 11:50:00,20.76,20.77,20.76,20.77,1800.0,20.0697,20.0793,20.0697,20.0793,1800.0
2011-03-01 11:55:00,20.77,20.77,20.77,20.77,0.0,20.0793,20.0793,20.0793,20.0793,0.0
2011-03-01 12:00:00,20.77,20.77,20.77,20.77,0.0,20.0793,20.0793,20.0793,20.0793,0.0
2011-03-01 12:05:00,20.76,20.76,20.76,20.76,300.0,20.0697,20.0697,20.0697,20.0697,300.0
2011-03-01 12:10:00,20.76,20.76,20.76,20.76,300.0,20.0697,20.0697,20.0697,20.0697,300.0
2011-03-01 12:15:00,20.76,20.76,20.76,20.76,0.0,20.0697,20.0697,20.0697,20.0697,0.0
2011-03-01 12:20:00,20.76,20.76,20.76,20.76,0.0,20.0697,20.0697,20.0697,20.0697,0.0
2011-03-01 12:25:00,20.79,20.79,20.79,20.79,3000.0,20.0987,20.0987,20.0987,20.0987,3000.0
2011-03-01 12:30:00,20.81,20.81,20.81,20.81,1200.0,20.118,20.118,20.118,20.118,1200.0
2011-03-01 12:35:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2011-03-01 12:40:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2011-03-01 12:45:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2011-03-01 12:50:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2011-03-01 12:55:00,20.83,20.83,20.82,20.82,40500.0,20.1374,20.1374,20.1277,20.1277,40500.0
2011-03-01 13:00:00,20.81,20.81,20.81,20.81,300.0,20.118,20.118,20.118,20.118,300.0
2011-03-01 13:05:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2011-03-01 13:10:00,20.83,20.83,20.83,20.83,300.0,20.1374,20.1374,20.1374,20.1374,300.0
2011-03-01 13:15:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2011-03-01 13:20:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2011-03-01 13:25:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2011-03-01 13:30:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2011-03-01 13:35:00,20.79,20.79,20.79,20.79,600.0,20.0987,20.0987,20.0987,20.0987,600.0
2011-03-01 13:40:00,20.8,20.8,20.78,20.78,900.0,20.1084,20.1084,20.089,20.089,900.0
2011-03-01 13:45:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-03-01 13:50:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-03-01 13:55:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-03-01 14:00:00,20.76,20.76,20.76,20.76,1500.0,20.0697,20.0697,20.0697,20.0697,1500.0
2011-03-01 14:05:00,20.76,20.76,20.75,20.75,900.0,20.0697,20.0697,20.06,20.06,900.0
2011-03-01 14:10:00,20.75,20.75,20.75,20.75,0.0,20.06,20.06,20.06,20.06,0.0
2011-03-01 14:15:00,20.75,20.75,20.75,20.75,0.0,20.06,20.06,20.06,20.06,0.0
2011-03-01 14:20:00,20.75,20.75,20.75,20.75,0.0,20.06,20.06,20.06,20.06,0.0
2011-03-01 14:25:00,20.75,20.75,20.75,20.75,0.0,20.06,20.06,20.06,20.06,0.0
2011-03-01 14:30:00,20.67,20.67,20.67,20.67,300.0,19.9827,19.9827,19.9827,19.9827,300.0
2011-03-01 14:35:00,20.67,20.67,20.67,20.67,300.0,19.9827,19.9827,19.9827,19.9827,300.0
2011-03-01 14:40:00,20.67,20.67,20.67,20.67,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2011-03-01 14:45:00,20.67,20.67,20.67,20.67,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2011-03-01 14:50:00,20.69,20.7,20.69,20.7,1200.0,20.002,20.0117,20.002,20.0117,1200.0
2011-03-01 14:55:00,20.7,20.7,20.7,20.7,600.0,20.0117,20.0117,20.0117,20.0117,600.0
2011-03-01 15:00:00,20.71,20.71,20.71,20.71,4500.0,20.0213,20.0213,20.0213,20.0213,4500.0
2011-03-01 15:05:00,20.7,20.7,20.7,20.7,300.0,20.0117,20.0117,20.0117,20.0117,300.0
2011-03-01 15:10:00,20.67,20.68,20.67,20.68,3300.0,19.9827,19.9923,19.9827,19.9923,3300.0
2011-03-01 15:15:00,20.68,20.7,20.68,20.7,900.0,19.9923,20.0117,19.9923,20.0117,900.0
2011-03-01 15:20:00,20.71,20.71,20.71,20.71,600.0,20.0213,20.0213,20.0213,20.0213,600.0
2011-03-01 15:25:00,20.7,20.7,20.7,20.7,300.0,20.0117,20.0117,20.0117,20.0117,300.0
2011-03-01 15:30:00,20.72,20.74,20.72,20.74,18600.0,20.031,20.0503,20.031,20.0503,18600.0
2011-03-01 15:35:00,20.72,20.72,20.72,20.72,300.0,20.031,20.031,20.031,20.031,300.0
2011-03-01 15:40:00,20.74,20.74,20.73,20.74,1500.0,20.0503,20.0503,20.0407,20.0503,1500.0
2011-03-01 15:45:00,20.74,20.74,20.74,20.74,0.0,20.0503,20.0503,20.0503,20.0503,0.0
2011-03-01 15:50:00,20.73,20.74,20.73,20.73,1500.0,20.0407,20.0503,20.0407,20.0407,1500.0
2011-03-01 15:55:00,20.73,20.75,20.73,20.73,2100.0,20.0407,20.06,20.0407,20.0407,2100.0
2011-03-02 09:30:00,20.68,20.74,20.67,20.74,4800.0,19.9923,20.0503,19.9827,20.0503,4800.0
2011-03-02 09:35:00,20.73,20.73,20.73,20.73,300.0,20.0407,20.0407,20.0407,20.0407,300.0
2011-03-02 09:40:00,20.78,20.81,20.78,20.81,1500.0,20.089,20.118,20.089,20.118,1500.0
2011-03-02 09:45:00,20.8,20.81,20.8,20.81,1500.0,20.1084,20.118,20.1084,20.118,1500.0
2011-03-02 09:50:00,20.83,20.83,20.83,20.83,600.0,20.1374,20.1374,20.1374,20.1374,600.0
2011-03-02 09:55:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2011-03-02 10:00:00,20.85,20.85,20.85,20.85,300.0,20.1567,20.1567,20.1567,20.1567,300.0
2011-03-02 10:05:00,20.86,20.88,20.86,20.87,1200.0,20.1664,20.1857,20.1664,20.176,1200.0
2011-03-02 10:10:00,20.83,20.84,20.83,20.84,3600.0,20.1374,20.147,20.1374,20.147,3600.0
2011-03-02 10:15:00,20.88,20.88,20.88,20.88,900.0,20.1857,20.1857,20.1857,20.1857,900.0
2011-03-02 10:20:00,20.88,20.89,20.88,20.89,600.0,20.1857,20.1954,20.1857,20.1954,600.0
2011-03-02 10:25:00,20.86,20.89,20.86,20.89,3300.0,20.1664,20.1954,20.1664,20.1954,3300.0
2011-03-02 10:30:00,20.88,20.91,20.88,20.91,2100.0,20.1857,20.2147,20.1857,20.2147,2100.0
2011-03-02 10:35:00,20.92,20.95,20.92,20.95,3600.0,20.2244,20.2534,20.2244,20.2534,3600.0
2011-03-02 10:40:00,20.95,20.97,20.94,20.94,2700.0,20.2534,20.2727,20.2437,20.2437,2700.0
2011-03-02 10:45:00,20.95,20.98,20.95,20.98,1800.0,20.2534,20.2824,20.2534,20.2824,1800.0
2011-03-02 10:50:00,20.98,20.98,20.98,20.98,0.0,20.2824,20.2824,20.2824,20.2824,0.0
2011-03-02 10:55:00,21.01,21.01,21.01,21.01,300.0,20.3114,20.3114,20.3114,20.3114,300.0
2011-03-02 11:00:00,21.0,21.02,21.0,21.02,1800.0,20.3017,20.321,20.3017,20.321,1800.0
2011-03-02 11:05:00,21.02,21.02,21.01,21.02,2700.0,20.321,20.321,20.3114,20.321,2700.0
2011-03-02 11:10:00,21.03,21.03,21.03,21.03,600.0,20.3307,20.3307,20.3307,20.3307,600.0
2011-03-02 11:15:00,21.03,21.05,21.03,21.05,2100.0,20.3307,20.35,20.3307,20.35,2100.0
2011-03-02 11:20:00,21.01,21.03,21.01,21.02,1200.0,20.3114,20.3307,20.3114,20.321,1200.0
2011-03-02 11:25:00,21.01,21.01,21.01,21.01,300.0,20.3114,20.3114,20.3114,20.3114,300.0
2011-03-02 11:30:00,20.99,20.99,20.99,20.99,300.0,20.292,20.292,20.292,20.292,300.0
2011-03-02 11:35:00,20.99,20.99,20.99,20.99,300.0,20.292,20.292,20.292,20.292,300.0
2011-03-02 11:40:00,21.01,21.01,20.98,20.98,900.0,20.3114,20.3114,20.2824,20.2824,900.0
2011-03-02 11:45:00,20.96,20.96,20.96,20.96,300.0,20.263,20.263,20.263,20.263,300.0
2011-03-02 11:50:00,20.97,20.97,20.96,20.96,600.0,20.2727,20.2727,20.263,20.263,600.0
2011-03-02 11:55:00,20.95,20.95,20.95,20.95,300.0,20.2534,20.2534,20.2534,20.2534,300.0
2011-03-02 12:00:00,20.92,20.92,20.9,20.9,1200.0,20.2244,20.2244,20.205,20.205,1200.0
2011-03-02 12:05:00,20.94,20.94,20.92,20.93,1800.0,20.2437,20.2437,20.2244,20.234,1800.0
2011-03-02 12:10:00,20.93,20.94,20.93,20.93,3000.0,20.234,20.2437,20.234,20.234,3000.0
2011-03-02 12:15:00,20.93,20.93,20.93,20.93,600.0,20.234,20.234,20.234,20.234,600.0
2011-03-02 12:20:00,20.94,20.97,20.94,20.97,600.0,20.2437,20.2727,20.2437,20.2727,600.0
2011-03-02 12:25:00,20.97,20.97,20.97,20.97,300.0,20.2727,20.2727,20.2727,20.2727,300.0
2011-03-02 12:30:00,20.98,20.98,20.97,20.97,5100.0,20.2824,20.2824,20.2727,20.2727,5100.0
2011-03-02 12:35:00,20.97,20.97,20.97,20.97,300.0,20.2727,20.2727,20.2727,20.2727,300.0
2011-03-02 12:40:00,20.98,20.98,20.98,20.98,300.0,20.2824,20.2824,20.2824,20.2824,300.0
2011-03-02 12:45:00,20.98,20.98,20.97,20.98,3600.0,20.2824,20.2824,20.2727,20.2824,3600.0
2011-03-02 12:50:00,20.98,20.99,20.98,20.98,2400.0,20.2824,20.292,20.2824,20.2824,2400.0
2011-03-02 12:55:00,20.97,20.97,20.97,20.97,300.0,20.2727,20.2727,20.2727,20.2727,300.0
2011-03-02 13:00:00,20.97,21.0,20.97,21.0,1200.0,20.2727,20.3017,20.2727,20.3017,1200.0
2011-03-02 13:05:00,21.01,21.01,20.96,20.96,4500.0,20.3114,20.3114,20.263,20.263,4500.0
2011-03-02 13:10:00,20.95,20.95,20.95,20.95,300.0,20.2534,20.2534,20.2534,20.2534,300.0
2011-03-02 13:15:00,20.94,20.94,20.94,20.94,3900.0,20.2437,20.2437,20.2437,20.2437,3900.0
2011-03-02 13:20:00,20.95,20.95,20.95,20.95,300.0,20.2534,20.2534,20.2534,20.2534,300.0
2011-03-02 13:25:00,20.95,20.95,20.94,20.94,2700.0,20.2534,20.2534,20.2437,20.2437,2700.0
2011-03-02 13:30:00,20.94,20.95,20.92,20.95,1200.0,20.2437,20.2534,20.2244,20.2534,1200.0
2011-03-02 13:35:00,20.95,20.95,20.94,20.94,600.0,20.2534,20.2534,20.2437,20.2437,600.0
2011-03-02 13:40:00,20.94,20.94,20.91,20.91,5700.0,20.2437,20.2437,20.2147,20.2147,5700.0
2011-03-02 13:45:00,20.91,20.91,20.91,20.91,300.0,20.2147,20.2147,20.2147,20.2147,300.0
2011-03-02 13:50:00,20.92,20.92,20.92,20.92,4200.0,20.2244,20.2244,20.2244,20.2244,4200.0
2011-03-02 13:55:00,20.9,20.9,20.9,20.9,600.0,20.205,20.205,20.205,20.205,600.0
2011-03-02 14:00:00,20.91,20.91,20.91,20.91,900.0,20.2147,20.2147,20.2147,20.2147,900.0
2011-03-02 14:05:00,20.87,20.93,20.87,20.93,2400.0,20.176,20.234,20.176,20.234,2400.0
2011-03-02 14:10:00,20.93,20.96,20.93,20.96,900.0,20.234,20.263,20.234,20.263,900.0
2011-03-02 14:15:00,20.95,20.95,20.94,20.95,7500.0,20.2534,20.2534,20.2437,20.2534,7500.0
2011-03-02 14:20:00,20.93,20.93,20.93,20.93,1500.0,20.234,20.234,20.234,20.234,1500.0
2011-03-02 14:25:00,20.93,20.93,20.93,20.93,900.0,20.234,20.234,20.234,20.234,900.0
2011-03-02 14:30:00,20.93,20.95,20.93,20.95,1800.0,20.234,20.2534,20.234,20.2534,1800.0
2011-03-02 14:35:00,20.95,20.97,20.95,20.96,7200.0,20.2534,20.2727,20.2534,20.263,7200.0
2011-03-02 14:40:00,20.96,20.97,20.96,20.97,1200.0,20.263,20.2727,20.263,20.2727,1200.0
2011-03-02 14:45:00,20.97,21.0,20.97,21.0,1200.0,20.2727,20.3017,20.2727,20.3017,1200.0
2011-03-02 14:50:00,21.0,21.0,21.0,21.0,600.0,20.3017,20.3017,20.3017,20.3017,600.0
2011-03-02 14:55:00,21.0,21.0,21.0,21.0,1500.0,20.3017,20.3017,20.3017,20.3017,1500.0
2011-03-02 15:00:00,21.0,21.01,21.0,21.01,3900.0,20.3017,20.3114,20.3017,20.3114,3900.0
2011-03-02 15:05:00,21.02,21.02,21.01,21.02,1200.0,20.321,20.321,20.3114,20.321,1200.0
2011-03-02 15:10:00,21.02,21.02,21.01,21.02,4800.0,20.321,20.321,20.3114,20.321,4800.0
2011-03-02 15:15:00,21.03,21.03,21.02,21.02,2700.0,20.3307,20.3307,20.321,20.321,2700.0
2011-03-02 15:20:00,21.02,21.03,21.02,21.03,5700.0,20.321,20.3307,20.321,20.3307,5700.0
2011-03-02 15:25:00,21.01,21.02,21.01,21.02,3000.0,20.3114,20.321,20.3114,20.321,3000.0
2011-03-02 15:30:00,21.02,21.02,21.02,21.02,0.0,20.321,20.321,20.321,20.321,0.0
2011-03-02 15:35:00,20.98,20.99,20.98,20.99,1200.0,20.2824,20.292,20.2824,20.292,1200.0
2011-03-02 15:40:00,20.99,21.0,20.99,20.99,3600.0,20.292,20.3017,20.292,20.292,3600.0
2011-03-02 15:45:00,20.99,20.99,20.98,20.98,3000.0,20.292,20.292,20.2824,20.2824,3000.0
2011-03-02 15:50:00,20.98,20.99,20.98,20.99,3300.0,20.2824,20.292,20.2824,20.292,3300.0
2011-03-02 15:55:00,20.99,20.99,20.95,20.97,11100.0,20.292,20.292,20.2534,20.2727,11100.0
2011-03-03 09:30:00,20.77,20.85,20.77,20.85,57600.0,20.0793,20.1567,20.0793,20.1567,57600.0
2011-03-03 09:35:00,20.86,20.86,20.82,20.82,2700.0,20.1664,20.1664,20.1277,20.1277,2700.0
2011-03-03 09:40:00,20.82,20.84,20.82,20.84,32700.0,20.1277,20.147,20.1277,20.147,32700.0
2011-03-03 09:45:00,20.91,20.91,20.91,20.91,1500.0,20.2147,20.2147,20.2147,20.2147,1500.0
2011-03-03 09:50:00,20.91,20.91,20.91,20.91,0.0,20.2147,20.2147,20.2147,20.2147,0.0
2011-03-03 09:55:00,20.87,20.88,20.87,20.88,1500.0,20.176,20.1857,20.176,20.1857,1500.0
2011-03-03 10:00:00,20.87,20.87,20.86,20.86,2700.0,20.176,20.176,20.1664,20.1664,2700.0
2011-03-03 10:05:00,20.85,20.85,20.82,20.82,3600.0,20.1567,20.1567,20.1277,20.1277,3600.0
2011-03-03 10:10:00,20.83,20.83,20.83,20.83,300.0,20.1374,20.1374,20.1374,20.1374,300.0
2011-03-03 10:15:00,20.86,20.86,20.86,20.86,1200.0,20.1664,20.1664,20.1664,20.1664,1200.0
2011-03-03 10:20:00,20.86,20.86,20.86,20.86,0.0,20.1664,20.1664,20.1664,20.1664,0.0
2011-03-03 10:25:00,20.84,20.84,20.84,20.84,3000.0,20.147,20.147,20.147,20.147,3000.0
2011-03-03 10:30:00,20.78,20.78,20.77,20.77,900.0,20.089,20.089,20.0793,20.0793,900.0
2011-03-03 10:35:00,20.77,20.78,20.77,20.78,4200.0,20.0793,20.089,20.0793,20.089,4200.0
2011-03-03 10:40:00,20.78,20.81,20.78,20.81,1200.0,20.089,20.118,20.089,20.118,1200.0
2011-03-03 10:45:00,20.85,20.85,20.85,20.85,300.0,20.1567,20.1567,20.1567,20.1567,300.0
2011-03-03 10:50:00,20.85,20.85,20.85,20.85,0.0,20.1567,20.1567,20.1567,20.1567,0.0
2011-03-03 10:55:00,20.85,20.85,20.85,20.85,0.0,20.1567,20.1567,20.1567,20.1567,0.0
2011-03-03 11:00:00,20.85,20.85,20.85,20.85,0.0,20.1567,20.1567,20.1567,20.1567,0.0
2011-03-03 11:05:00,20.84,20.84,20.83,20.83,900.0,20.147,20.147,20.1374,20.1374,900.0
2011-03-03 11:10:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2011-03-03 11:15:00,20.84,20.84,20.84,20.84,300.0,20.147,20.147,20.147,20.147,300.0
2011-03-03 11:20:00,20.84,20.87,20.84,20.87,30300.0,20.147,20.176,20.147,20.176,30300.0
2011-03-03 11:25:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2011-03-03 11:30:00,20.86,20.86,20.86,20.86,300.0,20.1664,20.1664,20.1664,20.1664,300.0
2011-03-03 11:35:00,20.86,20.86,20.86,20.86,0.0,20.1664,20.1664,20.1664,20.1664,0.0
2011-03-03 11:40:00,20.86,20.86,20.86,20.86,0.0,20.1664,20.1664,20.1664,20.1664,0.0
2011-03-03 11:45:00,20.86,20.86,20.86,20.86,0.0,20.1664,20.1664,20.1664,20.1664,0.0
2011-03-03 11:50:00,20.86,20.86,20.86,20.86,0.0,20.1664,20.1664,20.1664,20.1664,0.0
2011-03-03 11:55:00,20.91,20.91,20.91,20.91,300.0,20.2147,20.2147,20.2147,20.2147,300.0
2011-03-03 12:00:00,20.91,20.91,20.91,20.91,0.0,20.2147,20.2147,20.2147,20.2147,0.0
2011-03-03 12:05:00,20.92,20.92,20.91,20.91,900.0,20.2244,20.2244,20.2147,20.2147,900.0
2011-03-03 12:10:00,20.93,20.93,20.92,20.92,600.0,20.234,20.234,20.2244,20.2244,600.0
2011-03-03 12:15:00,20.92,20.92,20.92,20.92,0.0,20.2244,20.2244,20.2244,20.2244,0.0
2011-03-03 12:20:00,20.92,20.92,20.92,20.92,0.0,20.2244,20.2244,20.2244,20.2244,0.0
2011-03-03 12:25:00,20.94,20.94,20.94,20.94,600.0,20.2437,20.2437,20.2437,20.2437,600.0
2011-03-03 12:30:00,20.94,20.94,20.94,20.94,600.0,20.2437,20.2437,20.2437,20.2437,600.0
2011-03-03 12:35:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-03-03 12:40:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-03-03 12:45:00,20.93,20.93,20.93,20.93,300.0,20.234,20.234,20.234,20.234,300.0
2011-03-03 12:50:00,20.93,20.93,20.93,20.93,0.0,20.234,20.234,20.234,20.234,0.0
2011-03-03 12:55:00,20.94,20.94,20.94,20.94,900.0,20.2437,20.2437,20.2437,20.2437,900.0
2011-03-03 13:00:00,20.93,20.93,20.93,20.93,10200.0,20.234,20.234,20.234,20.234,10200.0
2011-03-03 13:05:00,20.93,20.93,20.93,20.93,0.0,20.234,20.234,20.234,20.234,0.0
2011-03-03 13:10:00,20.93,20.95,20.93,20.95,2700.0,20.234,20.2534,20.234,20.2534,2700.0
2011-03-03 13:15:00,20.96,20.96,20.95,20.96,7800.0,20.263,20.263,20.2534,20.263,7800.0
2011-03-03 13:20:00,20.95,20.96,20.95,20.96,1200.0,20.2534,20.263,20.2534,20.263,1200.0
2011-03-03 13:25:00,20.96,20.96,20.96,20.96,9300.0,20.263,20.263,20.263,20.263,9300.0
2011-03-03 13:30:00,20.94,20.95,20.94,20.94,8700.0,20.2437,20.2534,20.2437,20.2437,8700.0
2011-03-03 13:35:00,20.94,20.94,20.94,20.94,300.0,20.2437,20.2437,20.2437,20.2437,300.0
2011-03-03 13:40:00,20.93,20.93,20.93,20.93,300.0,20.234,20.234,20.234,20.234,300.0
2011-03-03 13:45:00,20.93,20.93,20.93,20.93,1200.0,20.234,20.234,20.234,20.234,1200.0
2011-03-03 13:50:00,20.91,20.91,20.91,20.91,300.0,20.2147,20.2147,20.2147,20.2147,300.0
2011-03-03 13:55:00,20.93,20.94,20.93,20.93,900.0,20.234,20.2437,20.234,20.234,900.0
2011-03-03 14:00:00,20.91,20.93,20.91,20.93,6900.0,20.2147,20.234,20.2147,20.234,6900.0
2011-03-03 14:05:00,20.93,20.93,20.91,20.91,15000.0,20.234,20.234,20.2147,20.2147,15000.0
2011-03-03 14:10:00,20.92,20.92,20.91,20.92,12300.0,20.2244,20.2244,20.2147,20.2244,12300.0
2011-03-03 14:15:00,20.92,20.93,20.92,20.92,7800.0,20.2244,20.234,20.2244,20.2244,7800.0
2011-03-03 14:20:00,20.92,20.92,20.91,20.91,15900.0,20.2244,20.2244,20.2147,20.2147,15900.0
2011-03-03 14:25:00,20.91,20.91,20.89,20.89,7200.0,20.2147,20.2147,20.1954,20.1954,7200.0
2011-03-03 14:30:00,20.89,20.89,20.89,20.89,16200.0,20.1954,20.1954,20.1954,20.1954,16200.0
2011-03-03 14:35:00,20.89,20.9,20.89,20.89,14700.0,20.1954,20.205,20.1954,20.1954,14700.0
2011-03-03 14:40:00,20.89,20.9,20.89,20.9,12900.0,20.1954,20.205,20.1954,20.205,12900.0
2011-03-03 14:45:00,20.9,20.92,20.9,20.9,7500.0,20.205,20.2244,20.205,20.205,7500.0
2011-03-03 14:50:00,20.9,20.92,20.9,20.92,18000.0,20.205,20.2244,20.205,20.2244,18000.0
2011-03-03 14:55:00,20.92,20.93,20.92,20.93,11100.0,20.2244,20.234,20.2244,20.234,11100.0
2011-03-03 15:00:00,20.94,20.95,20.93,20.93,9000.0,20.2437,20.2534,20.234,20.234,9000.0
2011-03-03 15:05:00,20.93,20.94,20.93,20.94,1200.0,20.234,20.2437,20.234,20.2437,1200.0
2011-03-03 15:10:00,20.93,20.93,20.93,20.93,900.0,20.234,20.234,20.234,20.234,900.0
2011-03-03 15:15:00,20.93,20.93,20.92,20.92,2100.0,20.234,20.234,20.2244,20.2244,2100.0
2011-03-03 15:20:00,20.93,20.93,20.92,20.93,1800.0,20.234,20.234,20.2244,20.234,1800.0
2011-03-03 15:25:00,20.93,20.93,20.93,20.93,300.0,20.234,20.234,20.234,20.234,300.0
2011-03-03 15:30:00,20.93,20.93,20.92,20.92,1800.0,20.234,20.234,20.2244,20.2244,1800.0
2011-03-03 15:35:00,20.92,20.93,20.92,20.93,3000.0,20.2244,20.234,20.2244,20.234,3000.0
2011-03-03 15:40:00,20.93,20.93,20.93,20.93,1800.0,20.234,20.234,20.234,20.234,1800.0
2011-03-03 15:45:00,20.92,20.94,20.92,20.92,3000.0,20.2244,20.2437,20.2244,20.2244,3000.0
2011-03-03 15:50:00,20.92,20.94,20.92,20.93,6900.0,20.2244,20.2437,20.2244,20.234,6900.0
2011-03-03 15:55:00,20.93,20.95,20.93,20.95,2400.0,20.234,20.2534,20.234,20.2534,2400.0
2011-03-04 09:30:00,20.9,20.95,20.9,20.95,1800.0,20.205,20.2534,20.205,20.2534,1800.0
2011-03-04 09:35:00,20.87,20.91,20.86,20.88,11700.0,20.176,20.2147,20.1664,20.1857,11700.0
2011-03-04 09:40:00,20.89,20.89,20.85,20.85,11100.0,20.1954,20.1954,20.1567,20.1567,11100.0
2011-03-04 09:45:00,20.89,20.89,20.88,20.89,9600.0,20.1954,20.1954,20.1857,20.1954,9600.0
2011-03-04 09:50:00,20.89,20.89,20.89,20.89,0.0,20.1954,20.1954,20.1954,20.1954,0.0
2011-03-04 09:55:00,20.89,20.89,20.89,20.89,0.0,20.1954,20.1954,20.1954,20.1954,0.0
2011-03-04 10:00:00,20.91,20.91,20.91,20.91,300.0,20.2147,20.2147,20.2147,20.2147,300.0
2011-03-04 10:05:00,20.9,20.9,20.9,20.9,2400.0,20.205,20.205,20.205,20.205,2400.0
2011-03-04 10:10:00,20.9,20.9,20.9,20.9,0.0,20.205,20.205,20.205,20.205,0.0
2011-03-04 10:15:00,20.9,20.9,20.9,20.9,0.0,20.205,20.205,20.205,20.205,0.0
2011-03-04 10:20:00,20.88,20.88,20.87,20.88,3300.0,20.1857,20.1857,20.176,20.1857,3300.0
2011-03-04 10:25:00,20.9,20.91,20.9,20.91,600.0,20.205,20.2147,20.205,20.2147,600.0
2011-03-04 10:30:00,20.91,20.91,20.91,20.91,0.0,20.2147,20.2147,20.2147,20.2147,0.0
2011-03-04 10:35:00,20.93,20.93,20.93,20.93,300.0,20.234,20.234,20.234,20.234,300.0
2011-03-04 10:40:00,20.93,20.95,20.93,20.95,40500.0,20.234,20.2534,20.234,20.2534,40500.0
2011-03-04 10:45:00,20.95,20.95,20.95,20.95,0.0,20.2534,20.2534,20.2534,20.2534,0.0
2011-03-04 10:50:00,20.94,20.94,20.94,20.94,300.0,20.2437,20.2437,20.2437,20.2437,300.0
2011-03-04 10:55:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-03-04 11:00:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-03-04 11:05:00,20.91,20.91,20.91,20.91,300.0,20.2147,20.2147,20.2147,20.2147,300.0
2011-03-04 11:10:00,20.89,20.89,20.89,20.89,300.0,20.1954,20.1954,20.1954,20.1954,300.0
2011-03-04 11:15:00,20.89,20.89,20.89,20.89,0.0,20.1954,20.1954,20.1954,20.1954,0.0
2011-03-04 11:20:00,20.9,20.9,20.9,20.9,600.0,20.205,20.205,20.205,20.205,600.0
2011-03-04 11:25:00,20.91,20.92,20.91,20.92,1200.0,20.2147,20.2244,20.2147,20.2244,1200.0
2011-03-04 11:30:00,20.92,20.92,20.92,20.92,0.0,20.2244,20.2244,20.2244,20.2244,0.0
2011-03-04 11:35:00,20.96,20.96,20.96,20.96,600.0,20.263,20.263,20.263,20.263,600.0
2011-03-04 11:40:00,20.96,20.96,20.96,20.96,600.0,20.263,20.263,20.263,20.263,600.0
2011-03-04 11:45:00,20.96,20.96,20.96,20.96,0.0,20.263,20.263,20.263,20.263,0.0
2011-03-04 11:50:00,20.97,20.97,20.95,20.96,2700.0,20.2727,20.2727,20.2534,20.263,2700.0
2011-03-04 11:55:00,20.95,20.95,20.93,20.93,1800.0,20.2534,20.2534,20.234,20.234,1800.0
2011-03-04 12:00:00,20.93,20.93,20.93,20.93,300.0,20.234,20.234,20.234,20.234,300.0
2011-03-04 12:05:00,20.92,20.92,20.92,20.92,300.0,20.2244,20.2244,20.2244,20.2244,300.0
2011-03-04 12:10:00,20.88,20.88,20.88,20.88,300.0,20.1857,20.1857,20.1857,20.1857,300.0
2011-03-04 12:15:00,20.87,20.88,20.87,20.88,600.0,20.176,20.1857,20.176,20.1857,600.0
2011-03-04 12:20:00,20.88,20.88,20.87,20.87,600.0,20.1857,20.1857,20.176,20.176,600.0
2011-03-04 12:25:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2011-03-04 12:30:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2011-03-04 12:35:00,20.87,20.89,20.87,20.89,2400.0,20.176,20.1954,20.176,20.1954,2400.0
2011-03-04 12:40:00,20.89,20.89,20.89,20.89,0.0,20.1954,20.1954,20.1954,20.1954,0.0
2011-03-04 12:45:00,20.9,20.9,20.9,20.9,300.0,20.205,20.205,20.205,20.205,300.0
2011-03-04 12:50:00,20.88,20.88,20.88,20.88,300.0,20.1857,20.1857,20.1857,20.1857,300.0
2011-03-04 12:55:00,20.88,20.88,20.88,20.88,0.0,20.1857,20.1857,20.1857,20.1857,0.0
2011-03-04 13:00:00,20.87,20.87,20.87,20.87,1800.0,20.176,20.176,20.176,20.176,1800.0
2011-03-04 13:05:00,20.87,20.87,20.87,20.87,900.0,20.176,20.176,20.176,20.176,900.0
2011-03-04 13:10:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2011-03-04 13:15:00,20.84,20.84,20.84,20.84,300.0,20.147,20.147,20.147,20.147,300.0
2011-03-04 13:20:00,20.85,20.85,20.85,20.85,600.0,20.1567,20.1567,20.1567,20.1567,600.0
2011-03-04 13:25:00,20.85,20.85,20.85,20.85,900.0,20.1567,20.1567,20.1567,20.1567,900.0
2011-03-04 13:30:00,20.85,20.85,20.85,20.85,300.0,20.1567,20.1567,20.1567,20.1567,300.0
2011-03-04 13:35:00,20.87,20.87,20.87,20.87,300.0,20.176,20.176,20.176,20.176,300.0
2011-03-04 13:40:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2011-03-04 13:45:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2011-03-04 13:50:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2011-03-04 13:55:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2011-03-04 14:00:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2011-03-04 14:05:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2011-03-04 14:10:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2011-03-04 14:15:00,20.81,20.81,20.8,20.8,2100.0,20.118,20.118,20.1084,20.1084,2100.0
2011-03-04 14:20:00,20.8,20.8,20.8,20.8,0.0,20.1084,20.1084,20.1084,20.1084,0.0
2011-03-04 14:25:00,20.8,20.8,20.8,20.8,0.0,20.1084,20.1084,20.1084,20.1084,0.0
2011-03-04 14:30:00,20.8,20.8,20.8,20.8,0.0,20.1084,20.1084,20.1084,20.1084,0.0
2011-03-04 14:35:00,20.8,20.8,20.8,20.8,0.0,20.1084,20.1084,20.1084,20.1084,0.0
2011-03-04 14:40:00,20.8,20.8,20.8,20.8,0.0,20.1084,20.1084,20.1084,20.1084,0.0
2011-03-04 14:45:00,20.82,20.82,20.82,20.82,300.0,20.1277,20.1277,20.1277,20.1277,300.0
2011-03-04 14:50:00,20.82,20.82,20.82,20.82,15300.0,20.1277,20.1277,20.1277,20.1277,15300.0
2011-03-04 14:55:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2011-03-04 15:00:00,20.86,20.88,20.86,20.88,900.0,20.1664,20.1857,20.1664,20.1857,900.0
2011-03-04 15:05:00,20.88,20.88,20.88,20.88,0.0,20.1857,20.1857,20.1857,20.1857,0.0
2011-03-04 15:10:00,20.85,20.85,20.85,20.85,1200.0,20.1567,20.1567,20.1567,20.1567,1200.0
2011-03-04 15:15:00,20.85,20.86,20.85,20.85,2100.0,20.1567,20.1664,20.1567,20.1567,2100.0
2011-03-04 15:20:00,20.85,20.85,20.85,20.85,300.0,20.1567,20.1567,20.1567,20.1567,300.0
2011-03-04 15:25:00,20.85,20.85,20.85,20.85,0.0,20.1567,20.1567,20.1567,20.1567,0.0
2011-03-04 15:30:00,20.83,20.83,20.82,20.82,1200.0,20.1374,20.1374,20.1277,20.1277,1200.0
2011-03-04 15:35:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2011-03-04 15:40:00,20.85,20.87,20.85,20.87,10200.0,20.1567,20.176,20.1567,20.176,10200.0
2011-03-04 15:45:00,20.87,20.87,20.86,20.86,3000.0,20.176,20.176,20.1664,20.1664,3000.0
2011-03-04 15:50:00,20.9,20.92,20.9,20.92,2700.0,20.205,20.2244,20.205,20.2244,2700.0
2011-03-04 15:55:00,20.92,20.92,20.89,20.9,9000.0,20.2244,20.2244,20.1954,20.205,9000.0
2011-03-07 09:30:00,20.78,20.92,20.78,20.92,3600.0,20.089,20.2244,20.089,20.2244,3600.0
2011-03-07 09:35:00,20.93,20.98,20.92,20.98,1800.0,20.234,20.2824,20.2244,20.2824,1800.0
2011-03-07 09:40:00,21.0,21.03,21.0,21.03,1200.0,20.3017,20.3307,20.3017,20.3307,1200.0
2011-03-07 09:45:00,21.03,21.03,21.03,21.03,0.0,20.3307,20.3307,20.3307,20.3307,0.0
2011-03-07 09:50:00,21.0,21.01,21.0,21.0,2400.0,20.3017,20.3114,20.3017,20.3017,2400.0
2011-03-07 09:55:00,21.0,21.0,21.0,21.0,0.0,20.3017,20.3017,20.3017,20.3017,0.0
2011-03-07 10:00:00,21.0,21.0,21.0,21.0,300.0,20.3017,20.3017,20.3017,20.3017,300.0
2011-03-07 10:05:00,20.96,20.96,20.96,20.96,4200.0,20.263,20.263,20.263,20.263,4200.0
2011-03-07 10:10:00,20.96,20.97,20.96,20.96,16800.0,20.263,20.2727,20.263,20.263,16800.0
2011-03-07 10:15:00,20.94,20.94,20.93,20.93,1500.0,20.2437,20.2437,20.234,20.234,1500.0
2011-03-07 10:20:00,20.91,20.91,20.91,20.91,600.0,20.2147,20.2147,20.2147,20.2147,600.0
2011-03-07 10:25:00,20.9,20.9,20.9,20.9,300.0,20.205,20.205,20.205,20.205,300.0
2011-03-07 10:30:00,20.92,20.92,20.92,20.92,300.0,20.2244,20.2244,20.2244,20.2244,300.0
2011-03-07 10:35:00,20.91,20.91,20.87,20.87,4800.0,20.2147,20.2147,20.176,20.176,4800.0
2011-03-07 10:40:00,20.86,20.86,20.79,20.79,1200.0,20.1664,20.1664,20.0987,20.0987,1200.0
2011-03-07 10:45:00,20.78,20.79,20.78,20.79,900.0,20.089,20.0987,20.089,20.0987,900.0
2011-03-07 10:50:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-03-07 10:55:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-03-07 11:00:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-03-07 11:05:00,20.67,20.67,20.67,20.67,300.0,19.9827,19.9827,19.9827,19.9827,300.0
2011-03-07 11:10:00,20.67,20.67,20.67,20.67,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2011-03-07 11:15:00,20.67,20.67,20.67,20.67,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2011-03-07 11:20:00,20.75,20.75,20.75,20.75,900.0,20.06,20.06,20.06,20.06,900.0
2011-03-07 11:25:00,20.76,20.76,20.76,20.76,300.0,20.0697,20.0697,20.0697,20.0697,300.0
2011-03-07 11:30:00,20.76,20.76,20.76,20.76,0.0,20.0697,20.0697,20.0697,20.0697,0.0
2011-03-07 11:35:00,20.76,20.76,20.76,20.76,0.0,20.0697,20.0697,20.0697,20.0697,0.0
2011-03-07 11:40:00,20.73,20.73,20.72,20.72,3000.0,20.0407,20.0407,20.031,20.031,3000.0
2011-03-07 11:45:00,20.72,20.72,20.72,20.72,1500.0,20.031,20.031,20.031,20.031,1500.0
2011-03-07 11:50:00,20.72,20.72,20.72,20.72,0.0,20.031,20.031,20.031,20.031,0.0
2011-03-07 11:55:00,20.67,20.67,20.67,20.67,300.0,19.9827,19.9827,19.9827,19.9827,300.0
2011-03-07 12:00:00,20.68,20.68,20.66,20.66,900.0,19.9923,19.9923,19.973,19.973,900.0
2011-03-07 12:05:00,20.71,20.71,20.71,20.71,600.0,20.0213,20.0213,20.0213,20.0213,600.0
2011-03-07 12:10:00,20.72,20.72,20.72,20.72,600.0,20.031,20.031,20.031,20.031,600.0
2011-03-07 12:15:00,20.72,20.72,20.72,20.72,300.0,20.031,20.031,20.031,20.031,300.0
2011-03-07 12:20:00,20.71,20.71,20.71,20.71,300.0,20.0213,20.0213,20.0213,20.0213,300.0
2011-03-07 12:25:00,20.71,20.71,20.71,20.71,0.0,20.0213,20.0213,20.0213,20.0213,0.0
2011-03-07 12:30:00,20.71,20.71,20.71,20.71,0.0,20.0213,20.0213,20.0213,20.0213,0.0
2011-03-07 12:35:00,20.71,20.71,20.71,20.71,0.0,20.0213,20.0213,20.0213,20.0213,0.0
2011-03-07 12:40:00,20.7,20.7,20.7,20.7,300.0,20.0117,20.0117,20.0117,20.0117,300.0
2011-03-07 12:45:00,20.7,20.7,20.7,20.7,0.0,20.0117,20.0117,20.0117,20.0117,0.0
2011-03-07 12:50:00,20.69,20.69,20.69,20.69,600.0,20.002,20.002,20.002,20.002,600.0
2011-03-07 12:55:00,20.66,20.66,20.66,20.66,300.0,19.973,19.973,19.973,19.973,300.0
2011-03-07 13:00:00,20.66,20.66,20.66,20.66,300.0,19.973,19.973,19.973,19.973,300.0
2011-03-07 13:05:00,20.69,20.69,20.67,20.67,3900.0,20.002,20.002,19.9827,19.9827,3900.0
2011-03-07 13:10:00,20.67,20.67,20.67,20.67,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2011-03-07 13:15:00,20.72,20.72,20.72,20.72,600.0,20.031,20.031,20.031,20.031,600.0
2011-03-07 13:20:00,20.72,20.72,20.72,20.72,0.0,20.031,20.031,20.031,20.031,0.0
2011-03-07 13:25:00,20.72,20.72,20.72,20.72,0.0,20.031,20.031,20.031,20.031,0.0
2011-03-07 13:30:00,20.72,20.72,20.72,20.72,0.0,20.031,20.031,20.031,20.031,0.0
2011-03-07 13:35:00,20.72,20.72,20.72,20.72,0.0,20.031,20.031,20.031,20.031,0.0
2011-03-07 13:40:00,20.72,20.72,20.72,20.72,0.0,20.031,20.031,20.031,20.031,0.0
2011-03-07 13:45:00,20.72,20.74,20.72,20.74,2100.0,20.031,20.0503,20.031,20.0503,2100.0
2011-03-07 13:50:00,20.75,20.75,20.75,20.75,1200.0,20.06,20.06,20.06,20.06,1200.0
2011-03-07 13:55:00,20.75,20.75,20.75,20.75,0.0,20.06,20.06,20.06,20.06,0.0
2011-03-07 14:00:00,20.76,20.76,20.76,20.76,900.0,20.0697,20.0697,20.0697,20.0697,900.0
2011-03-07 14:05:00,20.78,20.78,20.78,20.78,300.0,20.089,20.089,20.089,20.089,300.0
2011-03-07 14:10:00,20.78,20.78,20.78,20.78,300.0,20.089,20.089,20.089,20.089,300.0
2011-03-07 14:15:00,20.78,20.78,20.78,20.78,300.0,20.089,20.089,20.089,20.089,300.0
2011-03-07 14:20:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-03-07 14:25:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-03-07 14:30:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-03-07 14:35:00,20.82,20.82,20.82,20.82,300.0,20.1277,20.1277,20.1277,20.1277,300.0
2011-03-07 14:40:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2011-03-07 14:45:00,20.84,20.84,20.84,20.84,600.0,20.147,20.147,20.147,20.147,600.0
2011-03-07 14:50:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-03-07 14:55:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-03-07 15:00:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-03-07 15:05:00,20.86,20.87,20.86,20.87,600.0,20.1664,20.176,20.1664,20.176,600.0
2011-03-07 15:10:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2011-03-07 15:15:00,20.91,20.91,20.91,20.91,300.0,20.2147,20.2147,20.2147,20.2147,300.0
2011-03-07 15:20:00,20.9,20.9,20.9,20.9,300.0,20.205,20.205,20.205,20.205,300.0
2011-03-07 15:25:00,20.9,20.92,20.9,20.92,600.0,20.205,20.2244,20.205,20.2244,600.0
2011-03-07 15:30:00,20.93,20.93,20.93,20.93,300.0,20.234,20.234,20.234,20.234,300.0
2011-03-07 15:35:00,20.93,20.93,20.93,20.93,0.0,20.234,20.234,20.234,20.234,0.0
2011-03-07 15:40:00,20.92,20.92,20.92,20.92,3000.0,20.2244,20.2244,20.2244,20.2244,3000.0
2011-03-07 15:45:00,20.93,20.94,20.93,20.94,1500.0,20.234,20.2437,20.234,20.2437,1500.0
2011-03-07 15:50:00,20.92,20.92,20.91,20.91,600.0,20.2244,20.2244,20.2147,20.2147,600.0
2011-03-07 15:55:00,20.91,20.91,20.88,20.88,4800.0,20.2147,20.2147,20.1857,20.1857,4800.0
2011-03-08 09:30:00,20.87,20.87,20.87,20.87,600.0,20.176,20.176,20.176,20.176,600.0
2011-03-08 09:35:00,20.89,20.89,20.89,20.89,600.0,20.1954,20.1954,20.1954,20.1954,600.0
2011-03-08 09:40:00,20.89,20.89,20.89,20.89,0.0,20.1954,20.1954,20.1954,20.1954,0.0
2011-03-08 09:45:00,20.77,20.77,20.77,20.77,300.0,20.0793,20.0793,20.0793,20.0793,300.0
2011-03-08 09:50:00,20.75,20.82,20.75,20.82,600.0,20.06,20.1277,20.06,20.1277,600.0
2011-03-08 09:55:00,20.82,20.83,20.82,20.83,3000.0,20.1277,20.1374,20.1277,20.1374,3000.0
2011-03-08 10:00:00,20.87,20.87,20.87,20.87,3600.0,20.176,20.176,20.176,20.176,3600.0
2011-03-08 10:05:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2011-03-08 10:10:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2011-03-08 10:15:00,20.94,20.95,20.94,20.95,600.0,20.2437,20.2534,20.2437,20.2534,600.0
2011-03-08 10:20:00,20.95,20.95,20.95,20.95,0.0,20.2534,20.2534,20.2534,20.2534,0.0
2011-03-08 10:25:00,20.95,20.95,20.95,20.95,0.0,20.2534,20.2534,20.2534,20.2534,0.0
2011-03-08 10:30:00,20.95,20.95,20.95,20.95,0.0,20.2534,20.2534,20.2534,20.2534,0.0
2011-03-08 10:35:00,21.07,21.07,21.07,21.07,600.0,20.3694,20.3694,20.3694,20.3694,600.0
2011-03-08 10:40:00,21.07,21.07,21.07,21.07,0.0,20.3694,20.3694,20.3694,20.3694,0.0
2011-03-08 10:45:00,21.07,21.07,21.07,21.07,0.0,20.3694,20.3694,20.3694,20.3694,0.0
2011-03-08 10:50:00,21.07,21.07,21.07,21.07,0.0,20.3694,20.3694,20.3694,20.3694,0.0
2011-03-08 10:55:00,21.09,21.09,21.09,21.09,300.0,20.3887,20.3887,20.3887,20.3887,300.0
2011-03-08 11:00:00,21.09,21.09,21.09,21.09,0.0,20.3887,20.3887,20.3887,20.3887,0.0
2011-03-08 11:05:00,21.09,21.09,21.09,21.09,0.0,20.3887,20.3887,20.3887,20.3887,0.0
2011-03-08 11:10:00,21.05,21.05,21.05,21.05,300.0,20.35,20.35,20.35,20.35,300.0
2011-03-08 11:15:00,21.06,21.06,21.06,21.06,300.0,20.3597,20.3597,20.3597,20.3597,300.0
2011-03-08 11:20:00,21.1,21.11,21.1,21.11,1800.0,20.3984,20.408,20.3984,20.408,1800.0
2011-03-08 11:25:00,21.1,21.1,21.1,21.1,300.0,20.3984,20.3984,20.3984,20.3984,300.0
2011-03-08 11:30:00,21.1,21.1,21.1,21.1,0.0,20.3984,20.3984,20.3984,20.3984,0.0
2011-03-08 11:35:00,21.1,21.1,21.1,21.1,0.0,20.3984,20.3984,20.3984,20.3984,0.0
2011-03-08 11:40:00,21.1,21.1,21.1,21.1,0.0,20.3984,20.3984,20.3984,20.3984,0.0
2011-03-08 11:45:00,21.1,21.1,21.1,21.1,0.0,20.3984,20.3984,20.3984,20.3984,0.0
2011-03-08 11:50:00,21.1,21.1,21.1,21.1,0.0,20.3984,20.3984,20.3984,20.3984,0.0
2011-03-08 11:55:00,21.15,21.15,21.15,21.15,300.0,20.4467,20.4467,20.4467,20.4467,300.0
2011-03-08 12:00:00,21.15,21.15,21.15,21.15,0.0,20.4467,20.4467,20.4467,20.4467,0.0
2011-03-08 12:05:00,21.16,21.16,21.16,21.16,300.0,20.4564,20.4564,20.4564,20.4564,300.0
2011-03-08 12:10:00,21.15,21.15,21.15,21.15,300.0,20.4467,20.4467,20.4467,20.4467,300.0
2011-03-08 12:15:00,21.15,21.15,21.15,21.15,0.0,20.4467,20.4467,20.4467,20.4467,0.0
2011-03-08 12:20:00,21.16,21.17,21.16,21.16,2700.0,20.4564,20.466,20.4564,20.4564,2700.0
2011-03-08 12:25:00,21.17,21.17,21.17,21.17,2400.0,20.466,20.466,20.466,20.466,2400.0
2011-03-08 12:30:00,21.17,21.17,21.17,21.17,0.0,20.466,20.466,20.466,20.466,0.0
2011-03-08 12:35:00,21.17,21.17,21.17,21.17,0.0,20.466,20.466,20.466,20.466,0.0
2011-03-08 12:40:00,21.17,21.17,21.17,21.17,0.0,20.466,20.466,20.466,20.466,0.0
2011-03-08 12:45:00,21.17,21.17,21.17,21.17,0.0,20.466,20.466,20.466,20.466,0.0
2011-03-08 12:50:00,21.14,21.15,21.14,21.15,600.0,20.437,20.4467,20.437,20.4467,600.0
2011-03-08 12:55:00,21.13,21.13,21.13,21.13,1200.0,20.4274,20.4274,20.4274,20.4274,1200.0
2011-03-08 13:00:00,21.13,21.13,21.13,21.13,3000.0,20.4274,20.4274,20.4274,20.4274,3000.0
2011-03-08 13:05:00,21.13,21.13,21.13,21.13,0.0,20.4274,20.4274,20.4274,20.4274,0.0
2011-03-08 13:10:00,21.13,21.13,21.13,21.13,300.0,20.4274,20.4274,20.4274,20.4274,300.0
2011-03-08 13:15:00,21.13,21.13,21.13,21.13,0.0,20.4274,20.4274,20.4274,20.4274,0.0
2011-03-08 13:20:00,21.13,21.13,21.13,21.13,0.0,20.4274,20.4274,20.4274,20.4274,0.0
2011-03-08 13:25:00,21.12,21.12,21.12,21.12,300.0,20.4177,20.4177,20.4177,20.4177,300.0
2011-03-08 13:30:00,21.12,21.12,21.12,21.12,300.0,20.4177,20.4177,20.4177,20.4177,300.0
2011-03-08 13:35:00,21.12,21.12,21.12,21.12,0.0,20.4177,20.4177,20.4177,20.4177,0.0
2011-03-08 13:40:00,21.12,21.12,21.12,21.12,0.0,20.4177,20.4177,20.4177,20.4177,0.0
2011-03-08 13:45:00,21.12,21.12,21.12,21.12,0.0,20.4177,20.4177,20.4177,20.4177,0.0
2011-03-08 13:50:00,21.12,21.12,21.12,21.12,0.0,20.4177,20.4177,20.4177,20.4177,0.0
2011-03-08 13:55:00,21.13,21.14,21.13,21.14,8700.0,20.4274,20.437,20.4274,20.437,8700.0
2011-03-08 14:00:00,21.14,21.14,21.14,21.14,0.0,20.437,20.437,20.437,20.437,0.0
2011-03-08 14:05:00,21.1,21.1,21.09,21.09,900.0,20.3984,20.3984,20.3887,20.3887,900.0
2011-03-08 14:10:00,21.1,21.1,21.09,21.09,600.0,20.3984,20.3984,20.3887,20.3887,600.0
2011-03-08 14:15:00,21.06,21.06,21.06,21.06,300.0,20.3597,20.3597,20.3597,20.3597,300.0
2011-03-08 14:20:00,21.09,21.09,21.09,21.09,300.0,20.3887,20.3887,20.3887,20.3887,300.0
2011-03-08 14:25:00,21.08,21.08,21.08,21.08,300.0,20.379,20.379,20.379,20.379,300.0
2011-03-08 14:30:00,21.08,21.08,21.08,21.08,300.0,20.379,20.379,20.379,20.379,300.0
2011-03-08 14:35:00,21.07,21.07,21.07,21.07,600.0,20.3694,20.3694,20.3694,20.3694,600.0
2011-03-08 14:40:00,21.09,21.09,21.09,21.09,27900.0,20.3887,20.3887,20.3887,20.3887,27900.0
2011-03-08 14:45:00,21.09,21.09,21.09,21.09,0.0,20.3887,20.3887,20.3887,20.3887,0.0
2011-03-08 14:50:00,21.09,21.09,21.09,21.09,0.0,20.3887,20.3887,20.3887,20.3887,0.0
2011-03-08 14:55:00,21.09,21.09,21.09,21.09,0.0,20.3887,20.3887,20.3887,20.3887,0.0
2011-03-08 15:00:00,21.09,21.09,21.09,21.09,0.0,20.3887,20.3887,20.3887,20.3887,0.0
2011-03-08 15:05:00,21.17,21.17,21.17,21.17,600.0,20.466,20.466,20.466,20.466,600.0
2011-03-08 15:10:00,21.19,21.19,21.18,21.18,10800.0,20.4854,20.4854,20.4757,20.4757,10800.0
2011-03-08 15:15:00,21.2,21.2,21.2,21.2,1200.0,20.495,20.495,20.495,20.495,1200.0
2011-03-08 15:20:00,21.2,21.2,21.2,21.2,0.0,20.495,20.495,20.495,20.495,0.0
2011-03-08 15:25:00,21.2,21.2,21.2,21.2,300.0,20.495,20.495,20.495,20.495,300.0
2011-03-08 15:30:00,21.21,21.21,21.21,21.21,6000.0,20.5047,20.5047,20.5047,20.5047,6000.0
2011-03-08 15:35:00,21.21,21.21,21.21,21.21,300.0,20.5047,20.5047,20.5047,20.5047,300.0
2011-03-08 15:40:00,21.21,21.21,21.19,21.19,1200.0,20.5047,20.5047,20.4854,20.4854,1200.0
2011-03-08 15:45:00,21.18,21.18,21.18,21.18,300.0,20.4757,20.4757,20.4757,20.4757,300.0
2011-03-08 15:50:00,21.18,21.18,21.17,21.17,30000.0,20.4757,20.4757,20.466,20.466,30000.0
2011-03-08 15:55:00,21.17,21.17,21.16,21.16,2100.0,20.466,20.466,20.4564,20.4564,2100.0
2011-03-09 09:30:00,21.15,21.16,21.15,21.16,1200.0,20.4467,20.4564,20.4467,20.4564,1200.0
2011-03-09 09:35:00,21.15,21.15,21.15,21.15,300.0,20.4467,20.4467,20.4467,20.4467,300.0
2011-03-09 09:40:00,21.09,21.09,21.09,21.09,300.0,20.3887,20.3887,20.3887,20.3887,300.0
2011-03-09 09:45:00,21.09,21.09,21.09,21.09,0.0,20.3887,20.3887,20.3887,20.3887,0.0
2011-03-09 09:50:00,21.17,21.2,21.17,21.2,900.0,20.466,20.495,20.466,20.495,900.0
2011-03-09 09:55:00,21.2,21.2,21.2,21.2,0.0,20.495,20.495,20.495,20.495,0.0
2011-03-09 10:00:00,21.22,21.22,21.22,21.22,300.0,20.5144,20.5144,20.5144,20.5144,300.0
2011-03-09 10:05:00,21.22,21.22,21.22,21.22,0.0,20.5144,20.5144,20.5144,20.5144,0.0
2011-03-09 10:10:00,21.27,21.27,21.27,21.27,10800.0,20.5627,20.5627,20.5627,20.5627,10800.0
2011-03-09 10:15:00,21.26,21.27,21.26,21.27,33900.0,20.5531,20.5627,20.5531,20.5627,33900.0
2011-03-09 10:20:00,21.27,21.27,21.27,21.27,0.0,20.5627,20.5627,20.5627,20.5627,0.0
2011-03-09 10:25:00,21.32,21.32,21.32,21.32,600.0,20.6111,20.6111,20.6111,20.6111,600.0
2011-03-09 10:30:00,21.31,21.31,21.31,21.31,300.0,20.6014,20.6014,20.6014,20.6014,300.0
2011-03-09 10:35:00,21.33,21.33,21.31,21.32,1500.0,20.6207,20.6207,20.6014,20.6111,1500.0
2011-03-09 10:40:00,21.31,21.31,21.31,21.31,900.0,20.6014,20.6014,20.6014,20.6014,900.0
2011-03-09 10:45:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2011-03-09 10:50:00,21.3,21.3,21.26,21.26,2100.0,20.5917,20.5917,20.5531,20.5531,2100.0
2011-03-09 10:55:00,21.26,21.26,21.26,21.26,0.0,20.5531,20.5531,20.5531,20.5531,0.0
2011-03-09 11:00:00,21.19,21.22,21.19,21.22,600.0,20.4854,20.5144,20.4854,20.5144,600.0
2011-03-09 11:05:00,21.22,21.22,21.22,21.22,0.0,20.5144,20.5144,20.5144,20.5144,0.0
2011-03-09 11:10:00,21.23,21.23,21.23,21.23,300.0,20.5241,20.5241,20.5241,20.5241,300.0
2011-03-09 11:15:00,21.24,21.26,21.24,21.26,900.0,20.5337,20.5531,20.5337,20.5531,900.0
2011-03-09 11:20:00,21.26,21.26,21.26,21.26,300.0,20.5531,20.5531,20.5531,20.5531,300.0
2011-03-09 11:25:00,21.26,21.26,21.26,21.26,600.0,20.5531,20.5531,20.5531,20.5531,600.0
2011-03-09 11:30:00,21.26,21.26,21.26,21.26,0.0,20.5531,20.5531,20.5531,20.5531,0.0
2011-03-09 11:35:00,21.26,21.26,21.26,21.26,0.0,20.5531,20.5531,20.5531,20.5531,0.0
2011-03-09 11:40:00,21.26,21.26,21.26,21.26,0.0,20.5531,20.5531,20.5531,20.5531,0.0
2011-03-09 11:45:00,21.25,21.25,21.25,21.25,300.0,20.5434,20.5434,20.5434,20.5434,300.0
2011-03-09 11:50:00,21.25,21.25,21.25,21.25,0.0,20.5434,20.5434,20.5434,20.5434,0.0
2011-03-09 11:55:00,21.25,21.25,21.25,21.25,0.0,20.5434,20.5434,20.5434,20.5434,0.0
2011-03-09 12:00:00,21.26,21.31,21.26,21.31,1200.0,20.5531,20.6014,20.5531,20.6014,1200.0
2011-03-09 12:05:00,21.28,21.28,21.25,21.25,3900.0,20.5724,20.5724,20.5434,20.5434,3900.0
2011-03-09 12:10:00,21.25,21.25,21.25,21.25,0.0,20.5434,20.5434,20.5434,20.5434,0.0
2011-03-09 12:15:00,21.25,21.25,21.25,21.25,0.0,20.5434,20.5434,20.5434,20.5434,0.0
2011-03-09 12:20:00,21.29,21.3,21.29,21.3,2400.0,20.5821,20.5917,20.5821,20.5917,2400.0
2011-03-09 12:25:00,21.26,21.26,21.25,21.25,900.0,20.5531,20.5531,20.5434,20.5434,900.0
2011-03-09 12:30:00,21.25,21.25,21.25,21.25,0.0,20.5434,20.5434,20.5434,20.5434,0.0
2011-03-09 12:35:00,21.27,21.27,21.27,21.27,900.0,20.5627,20.5627,20.5627,20.5627,900.0
2011-03-09 12:40:00,21.27,21.27,21.27,21.27,0.0,20.5627,20.5627,20.5627,20.5627,0.0
2011-03-09 12:45:00,21.27,21.27,21.27,21.27,0.0,20.5627,20.5627,20.5627,20.5627,0.0
2011-03-09 12:50:00,21.27,21.27,21.26,21.26,600.0,20.5627,20.5627,20.5531,20.5531,600.0
2011-03-09 12:55:00,21.25,21.25,21.25,21.25,300.0,20.5434,20.5434,20.5434,20.5434,300.0
2011-03-09 13:00:00,21.25,21.25,21.25,21.25,0.0,20.5434,20.5434,20.5434,20.5434,0.0
2011-03-09 13:05:00,21.25,21.25,21.25,21.25,0.0,20.5434,20.5434,20.5434,20.5434,0.0
2011-03-09 13:10:00,21.25,21.25,21.25,21.25,0.0,20.5434,20.5434,20.5434,20.5434,0.0
2011-03-09 13:15:00,21.25,21.25,21.25,21.25,0.0,20.5434,20.5434,20.5434,20.5434,0.0
2011-03-09 13:20:00,21.25,21.25,21.25,21.25,0.0,20.5434,20.5434,20.5434,20.5434,0.0
2011-03-09 13:25:00,21.28,21.28,21.28,21.28,300.0,20.5724,20.5724,20.5724,20.5724,300.0
2011-03-09 13:30:00,21.28,21.28,21.28,21.28,0.0,20.5724,20.5724,20.5724,20.5724,0.0
2011-03-09 13:35:00,21.26,21.26,21.26,21.26,300.0,20.5531,20.5531,20.5531,20.5531,300.0
2011-03-09 13:40:00,21.25,21.25,21.25,21.25,1500.0,20.5434,20.5434,20.5434,20.5434,1500.0
2011-03-09 13:45:00,21.25,21.25,21.25,21.25,0.0,20.5434,20.5434,20.5434,20.5434,0.0
2011-03-09 13:50:00,21.25,21.25,21.25,21.25,0.0,20.5434,20.5434,20.5434,20.5434,0.0
2011-03-09 13:55:00,21.24,21.24,21.24,21.24,1200.0,20.5337,20.5337,20.5337,20.5337,1200.0
2011-03-09 14:00:00,21.23,21.25,21.22,21.25,90300.0,20.5241,20.5434,20.5144,20.5434,90300.0
2011-03-09 14:05:00,21.25,21.25,21.25,21.25,0.0,20.5434,20.5434,20.5434,20.5434,0.0
2011-03-09 14:10:00,21.25,21.25,21.25,21.25,0.0,20.5434,20.5434,20.5434,20.5434,0.0
2011-03-09 14:15:00,21.27,21.27,21.27,21.27,300.0,20.5627,20.5627,20.5627,20.5627,300.0
2011-03-09 14:20:00,21.25,21.25,21.24,21.24,900.0,20.5434,20.5434,20.5337,20.5337,900.0
2011-03-09 14:25:00,21.24,21.24,21.24,21.24,0.0,20.5337,20.5337,20.5337,20.5337,0.0
2011-03-09 14:30:00,21.24,21.24,21.24,21.24,0.0,20.5337,20.5337,20.5337,20.5337,0.0
2011-03-09 14:35:00,21.23,21.23,21.23,21.23,600.0,20.5241,20.5241,20.5241,20.5241,600.0
2011-03-09 14:40:00,21.23,21.23,21.23,21.23,0.0,20.5241,20.5241,20.5241,20.5241,0.0
2011-03-09 14:45:00,21.23,21.23,21.23,21.23,0.0,20.5241,20.5241,20.5241,20.5241,0.0
2011-03-09 14:50:00,21.26,21.26,21.26,21.26,300.0,20.5531,20.5531,20.5531,20.5531,300.0
2011-03-09 14:55:00,21.25,21.25,21.25,21.25,300.0,20.5434,20.5434,20.5434,20.5434,300.0
2011-03-09 15:00:00,21.25,21.25,21.25,21.25,600.0,20.5434,20.5434,20.5434,20.5434,600.0
2011-03-09 15:05:00,21.25,21.25,21.25,21.25,5400.0,20.5434,20.5434,20.5434,20.5434,5400.0
2011-03-09 15:10:00,21.26,21.26,21.26,21.26,1500.0,20.5531,20.5531,20.5531,20.5531,1500.0
2011-03-09 15:15:00,21.26,21.26,21.26,21.26,0.0,20.5531,20.5531,20.5531,20.5531,0.0
2011-03-09 15:20:00,21.25,21.25,21.25,21.25,300.0,20.5434,20.5434,20.5434,20.5434,300.0
2011-03-09 15:25:00,21.25,21.25,21.25,21.25,0.0,20.5434,20.5434,20.5434,20.5434,0.0
2011-03-09 15:30:00,21.25,21.25,21.25,21.25,0.0,20.5434,20.5434,20.5434,20.5434,0.0
2011-03-09 15:35:00,21.25,21.25,21.25,21.25,300.0,20.5434,20.5434,20.5434,20.5434,300.0
2011-03-09 15:40:00,21.25,21.25,21.23,21.23,600.0,20.5434,20.5434,20.5241,20.5241,600.0
2011-03-09 15:45:00,21.22,21.22,21.22,21.22,18000.0,20.5144,20.5144,20.5144,20.5144,18000.0
2011-03-09 15:50:00,21.22,21.22,21.21,21.22,24600.0,20.5144,20.5144,20.5047,20.5144,24600.0
2011-03-09 15:55:00,21.22,21.23,21.22,21.22,2700.0,20.5144,20.5241,20.5144,20.5144,2700.0
2011-03-10 09:30:00,21.22,21.22,21.1,21.1,2100.0,20.5144,20.5144,20.3984,20.3984,2100.0
2011-03-10 09:35:00,21.1,21.1,21.1,21.1,0.0,20.3984,20.3984,20.3984,20.3984,0.0
2011-03-10 09:40:00,21.04,21.04,21.04,21.04,300.0,20.3404,20.3404,20.3404,20.3404,300.0
2011-03-10 09:45:00,21.02,21.02,21.01,21.01,12900.0,20.321,20.321,20.3114,20.3114,12900.0
2011-03-10 09:50:00,21.01,21.03,21.01,21.02,900.0,20.3114,20.3307,20.3114,20.321,900.0
2011-03-10 09:55:00,21.0,21.0,20.98,20.98,900.0,20.3017,20.3017,20.2824,20.2824,900.0
2011-03-10 10:00:00,20.89,20.91,20.89,20.91,2400.0,20.1954,20.2147,20.1954,20.2147,2400.0
2011-03-10 10:05:00,20.88,20.9,20.88,20.89,1200.0,20.1857,20.205,20.1857,20.1954,1200.0
2011-03-10 10:10:00,20.85,20.89,20.85,20.89,1800.0,20.1567,20.1954,20.1567,20.1954,1800.0
2011-03-10 10:15:00,20.9,20.9,20.9,20.9,300.0,20.205,20.205,20.205,20.205,300.0
2011-03-10 10:20:00,20.9,20.91,20.89,20.91,6300.0,20.205,20.2147,20.1954,20.2147,6300.0
2011-03-10 10:25:00,20.9,20.9,20.9,20.9,300.0,20.205,20.205,20.205,20.205,300.0
2011-03-10 10:30:00,20.9,20.9,20.9,20.9,0.0,20.205,20.205,20.205,20.205,0.0
2011-03-10 10:35:00,20.9,20.9,20.9,20.9,0.0,20.205,20.205,20.205,20.205,0.0
2011-03-10 10:40:00,20.9,20.9,20.9,20.9,0.0,20.205,20.205,20.205,20.205,0.0
2011-03-10 10:45:00,20.88,20.88,20.88,20.88,300.0,20.1857,20.1857,20.1857,20.1857,300.0
2011-03-10 10:50:00,20.88,20.88,20.88,20.88,0.0,20.1857,20.1857,20.1857,20.1857,0.0
2011-03-10 10:55:00,20.95,20.95,20.95,20.95,600.0,20.2534,20.2534,20.2534,20.2534,600.0
2011-03-10 11:00:00,20.95,20.95,20.95,20.95,0.0,20.2534,20.2534,20.2534,20.2534,0.0
2011-03-10 11:05:00,20.98,20.98,20.98,20.98,300.0,20.2824,20.2824,20.2824,20.2824,300.0
2011-03-10 11:10:00,20.99,20.99,20.98,20.98,3900.0,20.292,20.292,20.2824,20.2824,3900.0
2011-03-10 11:15:00,21.02,21.02,21.02,21.02,300.0,20.321,20.321,20.321,20.321,300.0
2011-03-10 11:20:00,21.02,21.02,21.02,21.02,0.0,20.321,20.321,20.321,20.321,0.0
2011-03-10 11:25:00,21.03,21.03,21.03,21.03,300.0,20.3307,20.3307,20.3307,20.3307,300.0
2011-03-10 11:30:00,21.03,21.03,21.03,21.03,0.0,20.3307,20.3307,20.3307,20.3307,0.0
2011-03-10 11:35:00,21.03,21.03,21.03,21.03,0.0,20.3307,20.3307,20.3307,20.3307,0.0
2011-03-10 11:40:00,21.04,21.04,21.03,21.03,900.0,20.3404,20.3404,20.3307,20.3307,900.0
2011-03-10 11:45:00,21.03,21.03,21.03,21.03,0.0,20.3307,20.3307,20.3307,20.3307,0.0
2011-03-10 11:50:00,21.01,21.01,21.01,21.01,1500.0,20.3114,20.3114,20.3114,20.3114,1500.0
2011-03-10 11:55:00,21.02,21.02,21.02,21.02,600.0,20.321,20.321,20.321,20.321,600.0
2011-03-10 12:00:00,21.03,21.03,21.03,21.03,300.0,20.3307,20.3307,20.3307,20.3307,300.0
2011-03-10 12:05:00,21.03,21.03,21.03,21.03,0.0,20.3307,20.3307,20.3307,20.3307,0.0
2011-03-10 12:10:00,21.0,21.02,21.0,21.02,600.0,20.3017,20.321,20.3017,20.321,600.0
2011-03-10 12:15:00,21.02,21.04,21.02,21.04,1500.0,20.321,20.3404,20.321,20.3404,1500.0
2011-03-10 12:20:00,21.03,21.04,21.03,21.03,1200.0,20.3307,20.3404,20.3307,20.3307,1200.0
2011-03-10 12:25:00,21.03,21.03,21.03,21.03,600.0,20.3307,20.3307,20.3307,20.3307,600.0
2011-03-10 12:30:00,21.04,21.04,21.04,21.04,300.0,20.3404,20.3404,20.3404,20.3404,300.0
2011-03-10 12:35:00,21.04,21.04,21.04,21.04,300.0,20.3404,20.3404,20.3404,20.3404,300.0
2011-03-10 12:40:00,21.03,21.03,21.01,21.01,900.0,20.3307,20.3307,20.3114,20.3114,900.0
2011-03-10 12:45:00,21.02,21.02,21.02,21.02,300.0,20.321,20.321,20.321,20.321,300.0
2011-03-10 12:50:00,21.01,21.01,21.01,21.01,300.0,20.3114,20.3114,20.3114,20.3114,300.0
2011-03-10 12:55:00,21.06,21.06,21.06,21.06,600.0,20.3597,20.3597,20.3597,20.3597,600.0
2011-03-10 13:00:00,21.05,21.05,21.05,21.05,300.0,20.35,20.35,20.35,20.35,300.0
2011-03-10 13:05:00,21.05,21.05,21.05,21.05,0.0,20.35,20.35,20.35,20.35,0.0
2011-03-10 13:10:00,21.05,21.05,21.05,21.05,0.0,20.35,20.35,20.35,20.35,0.0
2011-03-10 13:15:00,21.06,21.06,21.04,21.04,600.0,20.3597,20.3597,20.3404,20.3404,600.0
2011-03-10 13:20:00,21.04,21.04,21.04,21.04,300.0,20.3404,20.3404,20.3404,20.3404,300.0
2011-03-10 13:25:00,21.04,21.04,21.04,21.04,0.0,20.3404,20.3404,20.3404,20.3404,0.0
2011-03-10 13:30:00,20.97,20.97,20.94,20.94,3000.0,20.2727,20.2727,20.2437,20.2437,3000.0
2011-03-10 13:35:00,20.93,20.96,20.93,20.94,2400.0,20.234,20.263,20.234,20.2437,2400.0
2011-03-10 13:40:00,20.94,20.94,20.94,20.94,1500.0,20.2437,20.2437,20.2437,20.2437,1500.0
2011-03-10 13:45:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-03-10 13:50:00,20.96,20.97,20.93,20.93,3900.0,20.263,20.2727,20.234,20.234,3900.0
2011-03-10 13:55:00,20.96,20.96,20.96,20.96,300.0,20.263,20.263,20.263,20.263,300.0
2011-03-10 14:00:00,20.96,20.96,20.96,20.96,0.0,20.263,20.263,20.263,20.263,0.0
2011-03-10 14:05:00,20.94,20.96,20.94,20.96,900.0,20.2437,20.263,20.2437,20.263,900.0
2011-03-10 14:10:00,20.96,20.96,20.96,20.96,0.0,20.263,20.263,20.263,20.263,0.0
2011-03-10 14:15:00,20.95,20.95,20.94,20.94,1200.0,20.2534,20.2534,20.2437,20.2437,1200.0
2011-03-10 14:20:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-03-10 14:25:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-03-10 14:30:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-03-10 14:35:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-03-10 14:40:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-03-10 14:45:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-03-10 14:50:00,20.98,20.98,20.98,20.98,300.0,20.2824,20.2824,20.2824,20.2824,300.0
2011-03-10 14:55:00,21.0,21.0,20.99,20.99,600.0,20.3017,20.3017,20.292,20.292,600.0
2011-03-10 15:00:00,21.0,21.0,21.0,21.0,300.0,20.3017,20.3017,20.3017,20.3017,300.0
2011-03-10 15:05:00,21.0,21.0,21.0,21.0,0.0,20.3017,20.3017,20.3017,20.3017,0.0
2011-03-10 15:10:00,21.0,21.0,21.0,21.0,0.0,20.3017,20.3017,20.3017,20.3017,0.0
2011-03-10 15:15:00,20.91,20.91,20.91,20.91,2100.0,20.2147,20.2147,20.2147,20.2147,2100.0
2011-03-10 15:20:00,20.91,20.91,20.91,20.91,1200.0,20.2147,20.2147,20.2147,20.2147,1200.0
2011-03-10 15:25:00,20.95,20.95,20.93,20.93,600.0,20.2534,20.2534,20.234,20.234,600.0
2011-03-10 15:30:00,20.93,20.93,20.93,20.93,3000.0,20.234,20.234,20.234,20.234,3000.0
2011-03-10 15:35:00,20.95,20.95,20.94,20.94,900.0,20.2534,20.2534,20.2437,20.2437,900.0
2011-03-10 15:40:00,20.98,20.99,20.98,20.99,600.0,20.2824,20.292,20.2824,20.292,600.0
2011-03-10 15:45:00,20.97,20.98,20.97,20.97,11100.0,20.2727,20.2824,20.2727,20.2727,11100.0
2011-03-10 15:50:00,20.96,20.96,20.95,20.96,1800.0,20.263,20.263,20.2534,20.263,1800.0
2011-03-10 15:55:00,20.95,20.96,20.94,20.94,15300.0,20.2534,20.263,20.2437,20.2437,15300.0
2011-03-11 09:30:00,20.72,20.93,20.72,20.93,6000.0,20.031,20.234,20.031,20.234,6000.0
2011-03-11 09:35:00,20.93,20.97,20.93,20.97,1200.0,20.234,20.2727,20.234,20.2727,1200.0
2011-03-11 09:40:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-03-11 09:45:00,21.03,21.05,21.03,21.05,600.0,20.3307,20.35,20.3307,20.35,600.0
2011-03-11 09:50:00,21.05,21.05,21.05,21.05,0.0,20.35,20.35,20.35,20.35,0.0
2011-03-11 09:55:00,21.05,21.05,21.05,21.05,0.0,20.35,20.35,20.35,20.35,0.0
2011-03-11 10:00:00,21.01,21.01,21.0,21.0,900.0,20.3114,20.3114,20.3017,20.3017,900.0
2011-03-11 10:05:00,20.97,20.97,20.97,20.97,300.0,20.2727,20.2727,20.2727,20.2727,300.0
2011-03-11 10:10:00,20.96,20.96,20.96,20.96,600.0,20.263,20.263,20.263,20.263,600.0
2011-03-11 10:15:00,20.96,20.96,20.96,20.96,0.0,20.263,20.263,20.263,20.263,0.0
2011-03-11 10:20:00,20.96,20.96,20.95,20.95,900.0,20.263,20.263,20.2534,20.2534,900.0
2011-03-11 10:25:00,20.93,20.93,20.93,20.93,600.0,20.234,20.234,20.234,20.234,600.0
2011-03-11 10:30:00,20.91,20.91,20.9,20.9,900.0,20.2147,20.2147,20.205,20.205,900.0
2011-03-11 10:35:00,20.88,20.88,20.88,20.88,300.0,20.1857,20.1857,20.1857,20.1857,300.0
2011-03-11 10:40:00,20.88,20.88,20.88,20.88,0.0,20.1857,20.1857,20.1857,20.1857,0.0
2011-03-11 10:45:00,20.88,20.88,20.88,20.88,1200.0,20.1857,20.1857,20.1857,20.1857,1200.0
2011-03-11 10:50:00,20.88,20.88,20.88,20.88,300.0,20.1857,20.1857,20.1857,20.1857,300.0
2011-03-11 10:55:00,20.88,20.88,20.88,20.88,0.0,20.1857,20.1857,20.1857,20.1857,0.0
2011-03-11 11:00:00,20.88,20.88,20.88,20.88,1500.0,20.1857,20.1857,20.1857,20.1857,1500.0
2011-03-11 11:05:00,20.88,20.88,20.86,20.86,24600.0,20.1857,20.1857,20.1664,20.1664,24600.0
2011-03-11 11:10:00,20.87,20.88,20.87,20.88,600.0,20.176,20.1857,20.176,20.1857,600.0
2011-03-11 11:15:00,20.88,20.88,20.88,20.88,0.0,20.1857,20.1857,20.1857,20.1857,0.0
2011-03-11 11:20:00,20.88,20.88,20.88,20.88,0.0,20.1857,20.1857,20.1857,20.1857,0.0
2011-03-11 11:25:00,20.88,20.88,20.88,20.88,0.0,20.1857,20.1857,20.1857,20.1857,0.0
2011-03-11 11:30:00,20.88,20.88,20.88,20.88,0.0,20.1857,20.1857,20.1857,20.1857,0.0
2011-03-11 11:35:00,20.88,20.88,20.88,20.88,0.0,20.1857,20.1857,20.1857,20.1857,0.0
2011-03-11 11:40:00,20.93,20.94,20.92,20.94,900.0,20.234,20.2437,20.2244,20.2437,900.0
2011-03-11 11:45:00,20.95,20.95,20.94,20.94,2100.0,20.2534,20.2534,20.2437,20.2437,2100.0
2011-03-11 11:50:00,20.95,20.95,20.95,20.95,300.0,20.2534,20.2534,20.2534,20.2534,300.0
2011-03-11 11:55:00,20.95,20.95,20.95,20.95,0.0,20.2534,20.2534,20.2534,20.2534,0.0
2011-03-11 12:00:00,20.95,20.95,20.95,20.95,0.0,20.2534,20.2534,20.2534,20.2534,0.0
2011-03-11 12:05:00,20.95,20.95,20.95,20.95,0.0,20.2534,20.2534,20.2534,20.2534,0.0
2011-03-11 12:10:00,20.95,20.95,20.95,20.95,0.0,20.2534,20.2534,20.2534,20.2534,0.0
2011-03-11 12:15:00,20.95,20.95,20.95,20.95,0.0,20.2534,20.2534,20.2534,20.2534,0.0
2011-03-11 12:20:00,21.04,21.04,21.04,21.04,300.0,20.3404,20.3404,20.3404,20.3404,300.0
2011-03-11 12:25:00,21.04,21.04,21.04,21.04,0.0,20.3404,20.3404,20.3404,20.3404,0.0
2011-03-11 12:30:00,21.05,21.05,21.05,21.05,2100.0,20.35,20.35,20.35,20.35,2100.0
2011-03-11 12:35:00,21.05,21.05,21.05,21.05,0.0,20.35,20.35,20.35,20.35,0.0
2011-03-11 12:40:00,21.05,21.05,21.05,21.05,300.0,20.35,20.35,20.35,20.35,300.0
2011-03-11 12:45:00,21.06,21.06,21.06,21.06,300.0,20.3597,20.3597,20.3597,20.3597,300.0
2011-03-11 12:50:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2011-03-11 12:55:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2011-03-11 13:00:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2011-03-11 13:05:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2011-03-11 13:10:00,21.06,21.06,21.06,21.06,600.0,20.3597,20.3597,20.3597,20.3597,600.0
2011-03-11 13:15:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2011-03-11 13:20:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2011-03-11 13:25:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2011-03-11 13:30:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2011-03-11 13:35:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2011-03-11 13:40:00,21.02,21.02,21.02,21.02,1800.0,20.321,20.321,20.321,20.321,1800.0
2011-03-11 13:45:00,21.02,21.02,21.02,21.02,0.0,20.321,20.321,20.321,20.321,0.0
2011-03-11 13:50:00,21.02,21.02,21.02,21.02,0.0,20.321,20.321,20.321,20.321,0.0
2011-03-11 13:55:00,21.05,21.05,21.05,21.05,300.0,20.35,20.35,20.35,20.35,300.0
2011-03-11 14:00:00,21.05,21.05,21.05,21.05,0.0,20.35,20.35,20.35,20.35,0.0
2011-03-11 14:05:00,21.05,21.05,21.05,21.05,0.0,20.35,20.35,20.35,20.35,0.0
2011-03-11 14:10:00,21.04,21.04,21.04,21.04,3900.0,20.3404,20.3404,20.3404,20.3404,3900.0
2011-03-11 14:15:00,21.05,21.05,21.05,21.05,300.0,20.35,20.35,20.35,20.35,300.0
2011-03-11 14:20:00,21.05,21.05,21.05,21.05,600.0,20.35,20.35,20.35,20.35,600.0
2011-03-11 14:25:00,21.05,21.05,21.05,21.05,0.0,20.35,20.35,20.35,20.35,0.0
2011-03-11 14:30:00,21.06,21.06,21.06,21.06,1200.0,20.3597,20.3597,20.3597,20.3597,1200.0
2011-03-11 14:35:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2011-03-11 14:40:00,21.05,21.05,21.05,21.05,300.0,20.35,20.35,20.35,20.35,300.0
2011-03-11 14:45:00,21.04,21.04,21.04,21.04,900.0,20.3404,20.3404,20.3404,20.3404,900.0
2011-03-11 14:50:00,21.04,21.04,21.04,21.04,0.0,20.3404,20.3404,20.3404,20.3404,0.0
2011-03-11 14:55:00,21.04,21.04,21.04,21.04,0.0,20.3404,20.3404,20.3404,20.3404,0.0
2011-03-11 15:00:00,21.04,21.04,21.04,21.04,0.0,20.3404,20.3404,20.3404,20.3404,0.0
2011-03-11 15:05:00,21.04,21.04,21.04,21.04,0.0,20.3404,20.3404,20.3404,20.3404,0.0
2011-03-11 15:10:00,21.07,21.08,21.07,21.08,1800.0,20.3694,20.379,20.3694,20.379,1800.0
2011-03-11 15:15:00,21.08,21.08,21.08,21.08,0.0,20.379,20.379,20.379,20.379,0.0
2011-03-11 15:20:00,21.08,21.08,21.08,21.08,0.0,20.379,20.379,20.379,20.379,0.0
2011-03-11 15:25:00,21.08,21.08,21.08,21.08,0.0,20.379,20.379,20.379,20.379,0.0
2011-03-11 15:30:00,21.13,21.13,21.13,21.13,300.0,20.4274,20.4274,20.4274,20.4274,300.0
2011-03-11 15:35:00,21.1,21.1,21.1,21.1,300.0,20.3984,20.3984,20.3984,20.3984,300.0
2011-03-11 15:40:00,21.11,21.11,21.1,21.1,1200.0,20.408,20.408,20.3984,20.3984,1200.0
2011-03-11 15:45:00,21.11,21.11,21.11,21.11,1200.0,20.408,20.408,20.408,20.408,1200.0
2011-03-11 15:50:00,21.11,21.11,21.1,21.1,33600.0,20.408,20.408,20.3984,20.3984,33600.0
2011-03-11 15:55:00,21.1,21.1,21.06,21.06,14100.0,20.3984,20.3984,20.3597,20.3597,14100.0
2011-03-14 09:30:00,20.9,20.97,20.9,20.97,900.0,20.205,20.2727,20.205,20.2727,900.0
2011-03-14 09:35:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-03-14 09:40:00,20.97,20.97,20.97,20.97,0.0,20.2727,20.2727,20.2727,20.2727,0.0
2011-03-14 09:45:00,21.07,21.08,21.07,21.08,47100.0,20.3694,20.379,20.3694,20.379,47100.0
2011-03-14 09:50:00,21.08,21.08,21.08,21.08,0.0,20.379,20.379,20.379,20.379,0.0
2011-03-14 09:55:00,21.09,21.1,21.09,21.1,600.0,20.3887,20.3984,20.3887,20.3984,600.0
2011-03-14 10:00:00,21.14,21.15,21.14,21.15,900.0,20.437,20.4467,20.437,20.4467,900.0
2011-03-14 10:05:00,21.12,21.13,21.12,21.13,900.0,20.4177,20.4274,20.4177,20.4274,900.0
2011-03-14 10:10:00,21.11,21.11,21.11,21.11,300.0,20.408,20.408,20.408,20.408,300.0
2011-03-14 10:15:00,21.11,21.11,21.1,21.1,2100.0,20.408,20.408,20.3984,20.3984,2100.0
2011-03-14 10:20:00,21.1,21.1,21.1,21.1,0.0,20.3984,20.3984,20.3984,20.3984,0.0
2011-03-14 10:25:00,21.09,21.09,21.09,21.09,1500.0,20.3887,20.3887,20.3887,20.3887,1500.0
2011-03-14 10:30:00,21.09,21.09,21.09,21.09,0.0,20.3887,20.3887,20.3887,20.3887,0.0
2011-03-14 10:35:00,21.03,21.03,21.03,21.03,300.0,20.3307,20.3307,20.3307,20.3307,300.0
2011-03-14 10:40:00,21.03,21.03,21.03,21.03,0.0,20.3307,20.3307,20.3307,20.3307,0.0
2011-03-14 10:45:00,21.03,21.03,21.03,21.03,0.0,20.3307,20.3307,20.3307,20.3307,0.0
2011-03-14 10:50:00,21.04,21.04,21.04,21.04,600.0,20.3404,20.3404,20.3404,20.3404,600.0
2011-03-14 10:55:00,21.0,21.02,21.0,21.01,34800.0,20.3017,20.321,20.3017,20.3114,34800.0
2011-03-14 11:00:00,20.98,20.99,20.98,20.99,600.0,20.2824,20.292,20.2824,20.292,600.0
2011-03-14 11:05:00,20.99,20.99,20.99,20.99,0.0,20.292,20.292,20.292,20.292,0.0
2011-03-14 11:10:00,20.95,20.95,20.92,20.92,1800.0,20.2534,20.2534,20.2244,20.2244,1800.0
2011-03-14 11:15:00,20.89,20.89,20.89,20.89,300.0,20.1954,20.1954,20.1954,20.1954,300.0
2011-03-14 11:20:00,20.9,20.9,20.89,20.89,1200.0,20.205,20.205,20.1954,20.1954,1200.0
2011-03-14 11:25:00,20.89,20.89,20.89,20.89,300.0,20.1954,20.1954,20.1954,20.1954,300.0
2011-03-14 11:30:00,20.89,20.89,20.89,20.89,0.0,20.1954,20.1954,20.1954,20.1954,0.0
2011-03-14 11:35:00,20.89,20.89,20.89,20.89,0.0,20.1954,20.1954,20.1954,20.1954,0.0
2011-03-14 11:40:00,20.9,20.92,20.9,20.92,900.0,20.205,20.2244,20.205,20.2244,900.0
2011-03-14 11:45:00,20.92,20.92,20.92,20.92,0.0,20.2244,20.2244,20.2244,20.2244,0.0
2011-03-14 11:50:00,20.9,20.9,20.9,20.9,300.0,20.205,20.205,20.205,20.205,300.0
2011-03-14 11:55:00,20.89,20.89,20.89,20.89,900.0,20.1954,20.1954,20.1954,20.1954,900.0
2011-03-14 12:00:00,20.89,20.89,20.89,20.89,0.0,20.1954,20.1954,20.1954,20.1954,0.0
2011-03-14 12:05:00,20.89,20.89,20.89,20.89,0.0,20.1954,20.1954,20.1954,20.1954,0.0
2011-03-14 12:10:00,20.89,20.89,20.89,20.89,0.0,20.1954,20.1954,20.1954,20.1954,0.0
2011-03-14 12:15:00,20.89,20.89,20.89,20.89,0.0,20.1954,20.1954,20.1954,20.1954,0.0
2011-03-14 12:20:00,20.89,20.89,20.89,20.89,0.0,20.1954,20.1954,20.1954,20.1954,0.0
2011-03-14 12:25:00,20.89,20.89,20.89,20.89,0.0,20.1954,20.1954,20.1954,20.1954,0.0
2011-03-14 12:30:00,20.89,20.89,20.89,20.89,0.0,20.1954,20.1954,20.1954,20.1954,0.0
2011-03-14 12:35:00,20.89,20.89,20.89,20.89,0.0,20.1954,20.1954,20.1954,20.1954,0.0
2011-03-14 12:40:00,20.88,20.88,20.88,20.88,300.0,20.1857,20.1857,20.1857,20.1857,300.0
2011-03-14 12:45:00,20.9,20.9,20.9,20.9,300.0,20.205,20.205,20.205,20.205,300.0
2011-03-14 12:50:00,20.9,20.9,20.9,20.9,0.0,20.205,20.205,20.205,20.205,0.0
2011-03-14 12:55:00,20.9,20.9,20.9,20.9,0.0,20.205,20.205,20.205,20.205,0.0
2011-03-14 13:00:00,20.9,20.9,20.9,20.9,0.0,20.205,20.205,20.205,20.205,0.0
2011-03-14 13:05:00,20.93,20.93,20.93,20.93,300.0,20.234,20.234,20.234,20.234,300.0
2011-03-14 13:10:00,20.94,20.94,20.94,20.94,900.0,20.2437,20.2437,20.2437,20.2437,900.0
2011-03-14 13:15:00,20.94,20.94,20.94,20.94,300.0,20.2437,20.2437,20.2437,20.2437,300.0
2011-03-14 13:20:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-03-14 13:25:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-03-14 13:30:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-03-14 13:35:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-03-14 13:40:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-03-14 13:45:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-03-14 13:50:00,20.96,20.96,20.96,20.96,300.0,20.263,20.263,20.263,20.263,300.0
2011-03-14 13:55:00,20.95,20.95,20.95,20.95,300.0,20.2534,20.2534,20.2534,20.2534,300.0
2011-03-14 14:00:00,20.95,20.95,20.95,20.95,0.0,20.2534,20.2534,20.2534,20.2534,0.0
2011-03-14 14:05:00,20.93,20.93,20.92,20.92,2100.0,20.234,20.234,20.2244,20.2244,2100.0
2011-03-14 14:10:00,20.92,20.92,20.92,20.92,0.0,20.2244,20.2244,20.2244,20.2244,0.0
2011-03-14 14:15:00,20.94,20.94,20.94,20.94,300.0,20.2437,20.2437,20.2437,20.2437,300.0
2011-03-14 14:20:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-03-14 14:25:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-03-14 14:30:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-03-14 14:35:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-03-14 14:40:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-03-14 14:45:00,20.91,20.91,20.91,20.91,300.0,20.2147,20.2147,20.2147,20.2147,300.0
2011-03-14 14:50:00,20.91,20.91,20.91,20.91,0.0,20.2147,20.2147,20.2147,20.2147,0.0
2011-03-14 14:55:00,20.91,20.91,20.91,20.91,0.0,20.2147,20.2147,20.2147,20.2147,0.0
2011-03-14 15:00:00,20.91,20.91,20.91,20.91,0.0,20.2147,20.2147,20.2147,20.2147,0.0
2011-03-14 15:05:00,20.91,20.91,20.91,20.91,0.0,20.2147,20.2147,20.2147,20.2147,0.0
2011-03-14 15:10:00,20.91,20.91,20.91,20.91,0.0,20.2147,20.2147,20.2147,20.2147,0.0
2011-03-14 15:15:00,20.91,20.91,20.91,20.91,0.0,20.2147,20.2147,20.2147,20.2147,0.0
2011-03-14 15:20:00,20.94,20.94,20.94,20.94,300.0,20.2437,20.2437,20.2437,20.2437,300.0
2011-03-14 15:25:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-03-14 15:30:00,20.95,20.95,20.95,20.95,300.0,20.2534,20.2534,20.2534,20.2534,300.0
2011-03-14 15:35:00,20.96,20.96,20.96,20.96,300.0,20.263,20.263,20.263,20.263,300.0
2011-03-14 15:40:00,20.97,20.99,20.97,20.99,600.0,20.2727,20.292,20.2727,20.292,600.0
2011-03-14 15:45:00,20.98,20.98,20.98,20.98,300.0,20.2824,20.2824,20.2824,20.2824,300.0
2011-03-14 15:50:00,20.98,20.99,20.97,20.99,1200.0,20.2824,20.292,20.2727,20.292,1200.0
2011-03-14 15:55:00,20.97,20.98,20.97,20.97,3300.0,20.2727,20.2824,20.2727,20.2727,3300.0
2011-03-15 09:30:00,20.43,20.52,20.43,20.52,3300.0,19.7507,19.8377,19.7507,19.8377,3300.0
2011-03-15 09:35:00,20.46,20.47,20.46,20.47,1200.0,19.7797,19.7893,19.7797,19.7893,1200.0
2011-03-15 09:40:00,20.47,20.47,20.47,20.47,0.0,19.7893,19.7893,19.7893,19.7893,0.0
2011-03-15 09:45:00,20.57,20.57,20.57,20.57,300.0,19.886,19.886,19.886,19.886,300.0
2011-03-15 09:50:00,20.58,20.58,20.58,20.58,300.0,19.8957,19.8957,19.8957,19.8957,300.0
2011-03-15 09:55:00,20.58,20.58,20.53,20.53,6000.0,19.8957,19.8957,19.8473,19.8473,6000.0
2011-03-15 10:00:00,20.54,20.56,20.54,20.56,600.0,19.857,19.8763,19.857,19.8763,600.0
2011-03-15 10:05:00,20.54,20.54,20.5,20.53,2100.0,19.857,19.857,19.8183,19.8473,2100.0
2011-03-15 10:10:00,20.53,20.57,20.53,20.57,22200.0,19.8473,19.886,19.8473,19.886,22200.0
2011-03-15 10:15:00,20.59,20.59,20.59,20.59,300.0,19.9053,19.9053,19.9053,19.9053,300.0
2011-03-15 10:20:00,20.63,20.63,20.63,20.63,300.0,19.944,19.944,19.944,19.944,300.0
2011-03-15 10:25:00,20.6,20.63,20.6,20.63,600.0,19.915,19.944,19.915,19.944,600.0
2011-03-15 10:30:00,20.63,20.66,20.63,20.66,2400.0,19.944,19.973,19.944,19.973,2400.0
2011-03-15 10:35:00,20.67,20.67,20.67,20.67,5400.0,19.9827,19.9827,19.9827,19.9827,5400.0
2011-03-15 10:40:00,20.72,20.72,20.72,20.72,300.0,20.031,20.031,20.031,20.031,300.0
2011-03-15 10:45:00,20.72,20.72,20.72,20.72,0.0,20.031,20.031,20.031,20.031,0.0
2011-03-15 10:50:00,20.69,20.72,20.69,20.7,30000.0,20.002,20.031,20.002,20.0117,30000.0
2011-03-15 10:55:00,20.69,20.69,20.67,20.67,28200.0,20.002,20.002,19.9827,19.9827,28200.0
2011-03-15 11:00:00,20.67,20.67,20.67,20.67,12300.0,19.9827,19.9827,19.9827,19.9827,12300.0
2011-03-15 11:05:00,20.67,20.67,20.67,20.67,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2011-03-15 11:10:00,20.64,20.64,20.64,20.64,17700.0,19.9537,19.9537,19.9537,19.9537,17700.0
2011-03-15 11:15:00,20.65,20.65,20.65,20.65,18000.0,19.9633,19.9633,19.9633,19.9633,18000.0
2011-03-15 11:20:00,20.66,20.66,20.66,20.66,300.0,19.973,19.973,19.973,19.973,300.0
2011-03-15 11:25:00,20.65,20.68,20.65,20.68,3900.0,19.9633,19.9923,19.9633,19.9923,3900.0
2011-03-15 11:30:00,20.69,20.69,20.69,20.69,300.0,20.002,20.002,20.002,20.002,300.0
2011-03-15 11:35:00,20.7,20.71,20.7,20.71,600.0,20.0117,20.0213,20.0117,20.0213,600.0
2011-03-15 11:40:00,20.73,20.74,20.72,20.74,1500.0,20.0407,20.0503,20.031,20.0503,1500.0
2011-03-15 11:45:00,20.74,20.74,20.74,20.74,900.0,20.0503,20.0503,20.0503,20.0503,900.0
2011-03-15 11:50:00,20.72,20.73,20.72,20.73,600.0,20.031,20.0407,20.031,20.0407,600.0
2011-03-15 11:55:00,20.75,20.75,20.75,20.75,10500.0,20.06,20.06,20.06,20.06,10500.0
2011-03-15 12:00:00,20.77,20.77,20.77,20.77,300.0,20.0793,20.0793,20.0793,20.0793,300.0
2011-03-15 12:05:00,20.8,20.8,20.8,20.8,300.0,20.1084,20.1084,20.1084,20.1084,300.0
2011-03-15 12:10:00,20.79,20.8,20.79,20.8,2700.0,20.0987,20.1084,20.0987,20.1084,2700.0
2011-03-15 12:15:00,20.78,20.78,20.78,20.78,300.0,20.089,20.089,20.089,20.089,300.0
2011-03-15 12:20:00,20.79,20.79,20.79,20.79,900.0,20.0987,20.0987,20.0987,20.0987,900.0
2011-03-15 12:25:00,20.8,20.8,20.8,20.8,300.0,20.1084,20.1084,20.1084,20.1084,300.0
2011-03-15 12:30:00,20.75,20.75,20.75,20.75,300.0,20.06,20.06,20.06,20.06,300.0
2011-03-15 12:35:00,20.76,20.77,20.76,20.77,2400.0,20.0697,20.0793,20.0697,20.0793,2400.0
2011-03-15 12:40:00,20.75,20.75,20.73,20.73,900.0,20.06,20.06,20.0407,20.0407,900.0
2011-03-15 12:45:00,20.72,20.72,20.72,20.72,300.0,20.031,20.031,20.031,20.031,300.0
2011-03-15 12:50:00,20.74,20.75,20.74,20.75,900.0,20.0503,20.06,20.0503,20.06,900.0
2011-03-15 12:55:00,20.74,20.75,20.74,20.75,900.0,20.0503,20.06,20.0503,20.06,900.0
2011-03-15 13:00:00,20.76,20.76,20.75,20.75,2400.0,20.0697,20.0697,20.06,20.06,2400.0
2011-03-15 13:05:00,20.76,20.76,20.76,20.76,300.0,20.0697,20.0697,20.0697,20.0697,300.0
2011-03-15 13:10:00,20.75,20.78,20.75,20.78,900.0,20.06,20.089,20.06,20.089,900.0
2011-03-15 13:15:00,20.75,20.75,20.75,20.75,1200.0,20.06,20.06,20.06,20.06,1200.0
2011-03-15 13:20:00,20.76,20.78,20.76,20.77,900.0,20.0697,20.089,20.0697,20.0793,900.0
2011-03-15 13:25:00,20.75,20.75,20.75,20.75,300.0,20.06,20.06,20.06,20.06,300.0
2011-03-15 13:30:00,20.76,20.76,20.76,20.76,300.0,20.0697,20.0697,20.0697,20.0697,300.0
2011-03-15 13:35:00,20.75,20.75,20.75,20.75,300.0,20.06,20.06,20.06,20.06,300.0
2011-03-15 13:40:00,20.74,20.74,20.74,20.74,300.0,20.0503,20.0503,20.0503,20.0503,300.0
2011-03-15 13:45:00,20.74,20.74,20.74,20.74,300.0,20.0503,20.0503,20.0503,20.0503,300.0
2011-03-15 13:50:00,20.76,20.76,20.76,20.76,600.0,20.0697,20.0697,20.0697,20.0697,600.0
2011-03-15 13:55:00,20.77,20.77,20.77,20.77,300.0,20.0793,20.0793,20.0793,20.0793,300.0
2011-03-15 14:00:00,20.77,20.77,20.76,20.76,1200.0,20.0793,20.0793,20.0697,20.0697,1200.0
2011-03-15 14:05:00,20.77,20.77,20.77,20.77,2100.0,20.0793,20.0793,20.0793,20.0793,2100.0
2011-03-15 14:10:00,20.78,20.78,20.78,20.78,6000.0,20.089,20.089,20.089,20.089,6000.0
2011-03-15 14:15:00,20.79,20.8,20.75,20.76,6000.0,20.0987,20.1084,20.06,20.0697,6000.0
2011-03-15 14:20:00,20.74,20.77,20.74,20.77,900.0,20.0503,20.0793,20.0503,20.0793,900.0
2011-03-15 14:25:00,20.79,20.79,20.79,20.79,600.0,20.0987,20.0987,20.0987,20.0987,600.0
2011-03-15 14:30:00,20.8,20.82,20.8,20.82,900.0,20.1084,20.1277,20.1084,20.1277,900.0
2011-03-15 14:35:00,20.8,20.8,20.8,20.8,300.0,20.1084,20.1084,20.1084,20.1084,300.0
2011-03-15 14:40:00,20.8,20.8,20.8,20.8,0.0,20.1084,20.1084,20.1084,20.1084,0.0
2011-03-15 14:45:00,20.8,20.8,20.8,20.8,0.0,20.1084,20.1084,20.1084,20.1084,0.0
2011-03-15 14:50:00,20.84,20.84,20.84,20.84,1200.0,20.147,20.147,20.147,20.147,1200.0
2011-03-15 14:55:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-03-15 15:00:00,20.86,20.86,20.85,20.86,2100.0,20.1664,20.1664,20.1567,20.1664,2100.0
2011-03-15 15:05:00,20.86,20.86,20.86,20.86,0.0,20.1664,20.1664,20.1664,20.1664,0.0
2011-03-15 15:10:00,20.86,20.86,20.86,20.86,0.0,20.1664,20.1664,20.1664,20.1664,0.0
2011-03-15 15:15:00,20.86,20.86,20.86,20.86,0.0,20.1664,20.1664,20.1664,20.1664,0.0
2011-03-15 15:20:00,20.84,20.84,20.84,20.84,600.0,20.147,20.147,20.147,20.147,600.0
2011-03-15 15:25:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-03-15 15:30:00,20.84,20.85,20.84,20.85,600.0,20.147,20.1567,20.147,20.1567,600.0
2011-03-15 15:35:00,20.84,20.84,20.84,20.84,1800.0,20.147,20.147,20.147,20.147,1800.0
2011-03-15 15:40:00,20.87,20.87,20.87,20.87,300.0,20.176,20.176,20.176,20.176,300.0
2011-03-15 15:45:00,20.87,20.87,20.86,20.87,900.0,20.176,20.176,20.1664,20.176,900.0
2011-03-15 15:50:00,20.85,20.86,20.85,20.86,1200.0,20.1567,20.1664,20.1567,20.1664,1200.0
2011-03-15 15:55:00,20.84,20.84,20.79,20.8,3000.0,20.147,20.147,20.0987,20.1084,3000.0
2011-03-16 09:30:00,20.7,20.7,20.62,20.64,4200.0,20.0117,20.0117,19.9343,19.9537,4200.0
2011-03-16 09:35:00,20.64,20.64,20.64,20.64,0.0,19.9537,19.9537,19.9537,19.9537,0.0
2011-03-16 09:40:00,20.68,20.74,20.68,20.74,1800.0,19.9923,20.0503,19.9923,20.0503,1800.0
2011-03-16 09:45:00,20.74,20.74,20.74,20.74,0.0,20.0503,20.0503,20.0503,20.0503,0.0
2011-03-16 09:50:00,20.74,20.74,20.74,20.74,0.0,20.0503,20.0503,20.0503,20.0503,0.0
2011-03-16 09:55:00,20.85,20.85,20.85,20.85,300.0,20.1567,20.1567,20.1567,20.1567,300.0
2011-03-16 10:00:00,20.81,20.81,20.81,20.81,300.0,20.118,20.118,20.118,20.118,300.0
2011-03-16 10:05:00,20.81,20.83,20.81,20.83,1800.0,20.118,20.1374,20.118,20.1374,1800.0
2011-03-16 10:10:00,20.84,20.84,20.83,20.83,900.0,20.147,20.147,20.1374,20.1374,900.0
2011-03-16 10:15:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2011-03-16 10:20:00,20.8,20.83,20.8,20.83,1500.0,20.1084,20.1374,20.1084,20.1374,1500.0
2011-03-16 10:25:00,20.87,20.88,20.83,20.83,2100.0,20.176,20.1857,20.1374,20.1374,2100.0
2011-03-16 10:30:00,20.87,20.87,20.85,20.85,5100.0,20.176,20.176,20.1567,20.1567,5100.0
2011-03-16 10:35:00,20.85,20.85,20.85,20.85,0.0,20.1567,20.1567,20.1567,20.1567,0.0
2011-03-16 10:40:00,20.87,20.87,20.87,20.87,900.0,20.176,20.176,20.176,20.176,900.0
2011-03-16 10:45:00,20.86,20.86,20.86,20.86,3000.0,20.1664,20.1664,20.1664,20.1664,3000.0
2011-03-16 10:50:00,20.88,20.89,20.88,20.89,3600.0,20.1857,20.1954,20.1857,20.1954,3600.0
2011-03-16 10:55:00,20.85,20.85,20.84,20.85,3600.0,20.1567,20.1567,20.147,20.1567,3600.0
2011-03-16 11:00:00,20.76,20.78,20.71,20.76,9600.0,20.0697,20.089,20.0213,20.0697,9600.0
2011-03-16 11:05:00,20.75,20.8,20.67,20.8,6300.0,20.06,20.1084,19.9827,20.1084,6300.0
2011-03-16 11:10:00,20.75,20.75,20.75,20.75,300.0,20.06,20.06,20.06,20.06,300.0
2011-03-16 11:15:00,20.76,20.76,20.75,20.76,4200.0,20.0697,20.0697,20.06,20.0697,4200.0
2011-03-16 11:20:00,20.72,20.73,20.72,20.73,1500.0,20.031,20.0407,20.031,20.0407,1500.0
2011-03-16 11:25:00,20.73,20.74,20.73,20.73,1800.0,20.0407,20.0503,20.0407,20.0407,1800.0
2011-03-16 11:30:00,20.76,20.77,20.76,20.76,3900.0,20.0697,20.0793,20.0697,20.0697,3900.0
2011-03-16 11:35:00,20.76,20.76,20.73,20.75,3000.0,20.0697,20.0697,20.0407,20.06,3000.0
2011-03-16 11:40:00,20.74,20.74,20.74,20.74,4200.0,20.0503,20.0503,20.0503,20.0503,4200.0
2011-03-16 11:45:00,20.73,20.73,20.72,20.72,900.0,20.0407,20.0407,20.031,20.031,900.0
2011-03-16 11:50:00,20.73,20.73,20.71,20.71,2700.0,20.0407,20.0407,20.0213,20.0213,2700.0
2011-03-16 11:55:00,20.71,20.71,20.71,20.71,0.0,20.0213,20.0213,20.0213,20.0213,0.0
2011-03-16 12:00:00,20.72,20.73,20.7,20.72,46200.0,20.031,20.0407,20.0117,20.031,46200.0
2011-03-16 12:05:00,20.72,20.72,20.72,20.72,0.0,20.031,20.031,20.031,20.031,0.0
2011-03-16 12:10:00,20.77,20.77,20.73,20.73,900.0,20.0793,20.0793,20.0407,20.0407,900.0
2011-03-16 12:15:00,20.73,20.73,20.73,20.73,0.0,20.0407,20.0407,20.0407,20.0407,0.0
2011-03-16 12:20:00,20.72,20.75,20.71,20.75,3000.0,20.031,20.06,20.0213,20.06,3000.0
2011-03-16 12:25:00,20.77,20.77,20.76,20.76,600.0,20.0793,20.0793,20.0697,20.0697,600.0
2011-03-16 12:30:00,20.74,20.77,20.74,20.77,1200.0,20.0503,20.0793,20.0503,20.0793,1200.0
2011-03-16 12:35:00,20.72,20.72,20.72,20.72,300.0,20.031,20.031,20.031,20.031,300.0
2011-03-16 12:40:00,20.76,20.76,20.76,20.76,900.0,20.0697,20.0697,20.0697,20.0697,900.0
2011-03-16 12:45:00,20.79,20.79,20.79,20.79,600.0,20.0987,20.0987,20.0987,20.0987,600.0
2011-03-16 12:50:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-03-16 12:55:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-03-16 13:00:00,20.79,20.8,20.79,20.8,900.0,20.0987,20.1084,20.0987,20.1084,900.0
2011-03-16 13:05:00,20.8,20.8,20.8,20.8,0.0,20.1084,20.1084,20.1084,20.1084,0.0
2011-03-16 13:10:00,20.78,20.78,20.77,20.77,600.0,20.089,20.089,20.0793,20.0793,600.0
2011-03-16 13:15:00,20.77,20.77,20.77,20.77,0.0,20.0793,20.0793,20.0793,20.0793,0.0
2011-03-16 13:20:00,20.77,20.77,20.77,20.77,0.0,20.0793,20.0793,20.0793,20.0793,0.0
2011-03-16 13:25:00,20.75,20.75,20.75,20.75,300.0,20.06,20.06,20.06,20.06,300.0
2011-03-16 13:30:00,20.74,20.74,20.74,20.74,600.0,20.0503,20.0503,20.0503,20.0503,600.0
2011-03-16 13:35:00,20.74,20.74,20.74,20.74,0.0,20.0503,20.0503,20.0503,20.0503,0.0
2011-03-16 13:40:00,20.72,20.74,20.72,20.74,900.0,20.031,20.0503,20.031,20.0503,900.0
2011-03-16 13:45:00,20.74,20.74,20.74,20.74,0.0,20.0503,20.0503,20.0503,20.0503,0.0
2011-03-16 13:50:00,20.77,20.77,20.77,20.77,300.0,20.0793,20.0793,20.0793,20.0793,300.0
2011-03-16 13:55:00,20.77,20.77,20.77,20.77,0.0,20.0793,20.0793,20.0793,20.0793,0.0
2011-03-16 14:00:00,20.77,20.77,20.77,20.77,0.0,20.0793,20.0793,20.0793,20.0793,0.0
2011-03-16 14:05:00,20.67,20.67,20.63,20.63,26700.0,19.9827,19.9827,19.944,19.944,26700.0
2011-03-16 14:10:00,20.63,20.63,20.63,20.63,0.0,19.944,19.944,19.944,19.944,0.0
2011-03-16 14:15:00,20.63,20.63,20.56,20.56,7800.0,19.944,19.944,19.8763,19.8763,7800.0
2011-03-16 14:20:00,20.56,20.6,20.56,20.6,26700.0,19.8763,19.915,19.8763,19.915,26700.0
2011-03-16 14:25:00,20.61,20.64,20.61,20.62,22500.0,19.9247,19.9537,19.9247,19.9343,22500.0
2011-03-16 14:30:00,20.61,20.62,20.6,20.61,4200.0,19.9247,19.9343,19.915,19.9247,4200.0
2011-03-16 14:35:00,20.64,20.68,20.64,20.66,4800.0,19.9537,19.9923,19.9537,19.973,4800.0
2011-03-16 14:40:00,20.69,20.7,20.69,20.7,1200.0,20.002,20.0117,20.002,20.0117,1200.0
2011-03-16 14:45:00,20.69,20.69,20.68,20.68,14700.0,20.002,20.002,19.9923,19.9923,14700.0
2011-03-16 14:50:00,20.68,20.68,20.68,20.68,0.0,19.9923,19.9923,19.9923,19.9923,0.0
2011-03-16 14:55:00,20.75,20.75,20.75,20.75,900.0,20.06,20.06,20.06,20.06,900.0
2011-03-16 15:00:00,20.75,20.75,20.75,20.75,0.0,20.06,20.06,20.06,20.06,0.0
2011-03-16 15:05:00,20.74,20.74,20.74,20.74,600.0,20.0503,20.0503,20.0503,20.0503,600.0
2011-03-16 15:10:00,20.74,20.74,20.73,20.73,2100.0,20.0503,20.0503,20.0407,20.0407,2100.0
2011-03-16 15:15:00,20.71,20.71,20.71,20.71,300.0,20.0213,20.0213,20.0213,20.0213,300.0
2011-03-16 15:20:00,20.71,20.71,20.71,20.71,0.0,20.0213,20.0213,20.0213,20.0213,0.0
2011-03-16 15:25:00,20.71,20.72,20.69,20.69,16200.0,20.0213,20.031,20.002,20.002,16200.0
2011-03-16 15:30:00,20.68,20.7,20.67,20.69,17400.0,19.9923,20.0117,19.9827,20.002,17400.0
2011-03-16 15:35:00,20.7,20.7,20.68,20.68,12300.0,20.0117,20.0117,19.9923,19.9923,12300.0
2011-03-16 15:40:00,20.67,20.67,20.67,20.67,900.0,19.9827,19.9827,19.9827,19.9827,900.0
2011-03-16 15:45:00,20.67,20.68,20.65,20.66,2700.0,19.9827,19.9923,19.9633,19.973,2700.0
2011-03-16 15:50:00,20.64,20.64,20.63,20.64,4500.0,19.9537,19.9537,19.944,19.9537,4500.0
2011-03-16 15:55:00,20.63,20.63,20.58,20.59,6900.0,19.944,19.944,19.8957,19.9053,6900.0
2011-03-17 09:30:00,20.89,20.89,20.74,20.74,1800.0,20.1954,20.1954,20.0503,20.0503,1800.0
2011-03-17 09:35:00,20.79,20.8,20.77,20.8,1800.0,20.0987,20.1084,20.0793,20.1084,1800.0
2011-03-17 09:40:00,20.82,20.83,20.82,20.83,15000.0,20.1277,20.1374,20.1277,20.1374,15000.0
2011-03-17 09:45:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2011-03-17 09:50:00,20.79,20.79,20.76,20.76,600.0,20.0987,20.0987,20.0697,20.0697,600.0
2011-03-17 09:55:00,20.78,20.79,20.78,20.78,15000.0,20.089,20.0987,20.089,20.089,15000.0
2011-03-17 10:00:00,20.76,20.76,20.76,20.76,300.0,20.0697,20.0697,20.0697,20.0697,300.0
2011-03-17 10:05:00,20.76,20.76,20.76,20.76,300.0,20.0697,20.0697,20.0697,20.0697,300.0
2011-03-17 10:10:00,20.73,20.73,20.73,20.73,300.0,20.0407,20.0407,20.0407,20.0407,300.0
2011-03-17 10:15:00,20.72,20.74,20.72,20.74,600.0,20.031,20.0503,20.031,20.0503,600.0
2011-03-17 10:20:00,20.74,20.74,20.74,20.74,300.0,20.0503,20.0503,20.0503,20.0503,300.0
2011-03-17 10:25:00,20.75,20.75,20.74,20.75,15600.0,20.06,20.06,20.0503,20.06,15600.0
2011-03-17 10:30:00,20.73,20.73,20.72,20.73,900.0,20.0407,20.0407,20.031,20.0407,900.0
2011-03-17 10:35:00,20.73,20.73,20.73,20.73,0.0,20.0407,20.0407,20.0407,20.0407,0.0
2011-03-17 10:40:00,20.69,20.7,20.68,20.68,15900.0,20.002,20.0117,19.9923,19.9923,15900.0
2011-03-17 10:45:00,20.68,20.68,20.68,20.68,300.0,19.9923,19.9923,19.9923,19.9923,300.0
2011-03-17 10:50:00,20.68,20.68,20.67,20.67,3600.0,19.9923,19.9923,19.9827,19.9827,3600.0
2011-03-17 10:55:00,20.66,20.66,20.66,20.66,900.0,19.973,19.973,19.973,19.973,900.0
2011-03-17 11:00:00,20.67,20.68,20.67,20.68,18300.0,19.9827,19.9923,19.9827,19.9923,18300.0
2011-03-17 11:05:00,20.68,20.69,20.68,20.69,900.0,19.9923,20.002,19.9923,20.002,900.0
2011-03-17 11:10:00,20.69,20.69,20.69,20.69,300.0,20.002,20.002,20.002,20.002,300.0
2011-03-17 11:15:00,20.7,20.7,20.68,20.68,7500.0,20.0117,20.0117,19.9923,19.9923,7500.0
2011-03-17 11:20:00,20.69,20.69,20.69,20.69,600.0,20.002,20.002,20.002,20.002,600.0
2011-03-17 11:25:00,20.69,20.69,20.69,20.69,0.0,20.002,20.002,20.002,20.002,0.0
2011-03-17 11:30:00,20.67,20.67,20.67,20.67,600.0,19.9827,19.9827,19.9827,19.9827,600.0
2011-03-17 11:35:00,20.67,20.67,20.67,20.67,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2011-03-17 11:40:00,20.68,20.68,20.68,20.68,600.0,19.9923,19.9923,19.9923,19.9923,600.0
2011-03-17 11:45:00,20.68,20.68,20.68,20.68,0.0,19.9923,19.9923,19.9923,19.9923,0.0
2011-03-17 11:50:00,20.65,20.68,20.65,20.68,3600.0,19.9633,19.9923,19.9633,19.9923,3600.0
2011-03-17 11:55:00,20.68,20.68,20.68,20.68,0.0,19.9923,19.9923,19.9923,19.9923,0.0
2011-03-17 12:00:00,20.65,20.65,20.65,20.65,300.0,19.9633,19.9633,19.9633,19.9633,300.0
2011-03-17 12:05:00,20.68,20.69,20.68,20.69,72000.0,19.9923,20.002,19.9923,20.002,72000.0
2011-03-17 12:10:00,20.69,20.69,20.69,20.69,0.0,20.002,20.002,20.002,20.002,0.0
2011-03-17 12:15:00,20.7,20.7,20.69,20.69,1200.0,20.0117,20.0117,20.002,20.002,1200.0
2011-03-17 12:20:00,20.69,20.69,20.69,20.69,0.0,20.002,20.002,20.002,20.002,0.0
2011-03-17 12:25:00,20.69,20.69,20.69,20.69,0.0,20.002,20.002,20.002,20.002,0.0
2011-03-17 12:30:00,20.69,20.69,20.69,20.69,0.0,20.002,20.002,20.002,20.002,0.0
2011-03-17 12:35:00,20.69,20.69,20.69,20.69,300.0,20.002,20.002,20.002,20.002,300.0
2011-03-17 12:40:00,20.69,20.69,20.69,20.69,0.0,20.002,20.002,20.002,20.002,0.0
2011-03-17 12:45:00,20.69,20.69,20.69,20.69,0.0,20.002,20.002,20.002,20.002,0.0
2011-03-17 12:50:00,20.69,20.69,20.69,20.69,0.0,20.002,20.002,20.002,20.002,0.0
2011-03-17 12:55:00,20.69,20.69,20.69,20.69,0.0,20.002,20.002,20.002,20.002,0.0
2011-03-17 13:00:00,20.69,20.69,20.69,20.69,0.0,20.002,20.002,20.002,20.002,0.0
2011-03-17 13:05:00,20.69,20.69,20.69,20.69,0.0,20.002,20.002,20.002,20.002,0.0
2011-03-17 13:10:00,20.71,20.71,20.71,20.71,300.0,20.0213,20.0213,20.0213,20.0213,300.0
2011-03-17 13:15:00,20.71,20.71,20.71,20.71,0.0,20.0213,20.0213,20.0213,20.0213,0.0
2011-03-17 13:20:00,20.71,20.71,20.71,20.71,0.0,20.0213,20.0213,20.0213,20.0213,0.0
2011-03-17 13:25:00,20.65,20.65,20.65,20.65,1200.0,19.9633,19.9633,19.9633,19.9633,1200.0
2011-03-17 13:30:00,20.64,20.64,20.64,20.64,900.0,19.9537,19.9537,19.9537,19.9537,900.0
2011-03-17 13:35:00,20.64,20.64,20.64,20.64,0.0,19.9537,19.9537,19.9537,19.9537,0.0
2011-03-17 13:40:00,20.64,20.64,20.64,20.64,0.0,19.9537,19.9537,19.9537,19.9537,0.0
2011-03-17 13:45:00,20.64,20.65,20.64,20.65,600.0,19.9537,19.9633,19.9537,19.9633,600.0
2011-03-17 13:50:00,20.65,20.65,20.65,20.65,0.0,19.9633,19.9633,19.9633,19.9633,0.0
2011-03-17 13:55:00,20.65,20.65,20.65,20.65,0.0,19.9633,19.9633,19.9633,19.9633,0.0
2011-03-17 14:00:00,20.66,20.66,20.66,20.66,300.0,19.973,19.973,19.973,19.973,300.0
2011-03-17 14:05:00,20.66,20.66,20.66,20.66,300.0,19.973,19.973,19.973,19.973,300.0
2011-03-17 14:10:00,20.64,20.66,20.63,20.63,5100.0,19.9537,19.973,19.944,19.944,5100.0
2011-03-17 14:15:00,20.63,20.63,20.63,20.63,0.0,19.944,19.944,19.944,19.944,0.0
2011-03-17 14:20:00,20.63,20.63,20.63,20.63,0.0,19.944,19.944,19.944,19.944,0.0
2011-03-17 14:25:00,20.66,20.66,20.66,20.66,600.0,19.973,19.973,19.973,19.973,600.0
2011-03-17 14:30:00,20.66,20.66,20.66,20.66,300.0,19.973,19.973,19.973,19.973,300.0
2011-03-17 14:35:00,20.66,20.66,20.66,20.66,0.0,19.973,19.973,19.973,19.973,0.0
2011-03-17 14:40:00,20.66,20.66,20.66,20.66,0.0,19.973,19.973,19.973,19.973,0.0
2011-03-17 14:45:00,20.66,20.66,20.66,20.66,0.0,19.973,19.973,19.973,19.973,0.0
2011-03-17 14:50:00,20.66,20.66,20.66,20.66,0.0,19.973,19.973,19.973,19.973,0.0
2011-03-17 14:55:00,20.66,20.66,20.66,20.66,0.0,19.973,19.973,19.973,19.973,0.0
2011-03-17 15:00:00,20.66,20.66,20.66,20.66,300.0,19.973,19.973,19.973,19.973,300.0
2011-03-17 15:05:00,20.66,20.66,20.66,20.66,300.0,19.973,19.973,19.973,19.973,300.0
2011-03-17 15:10:00,20.66,20.66,20.66,20.66,0.0,19.973,19.973,19.973,19.973,0.0
2011-03-17 15:15:00,20.66,20.66,20.66,20.66,0.0,19.973,19.973,19.973,19.973,0.0
2011-03-17 15:20:00,20.64,20.64,20.64,20.64,300.0,19.9537,19.9537,19.9537,19.9537,300.0
2011-03-17 15:25:00,20.62,20.62,20.62,20.62,600.0,19.9343,19.9343,19.9343,19.9343,600.0
2011-03-17 15:30:00,20.6,20.6,20.6,20.6,900.0,19.915,19.915,19.915,19.915,900.0
2011-03-17 15:35:00,20.64,20.65,20.64,20.64,1200.0,19.9537,19.9633,19.9537,19.9537,1200.0
2011-03-17 15:40:00,20.64,20.64,20.64,20.64,0.0,19.9537,19.9537,19.9537,19.9537,0.0
2011-03-17 15:45:00,20.66,20.68,20.66,20.67,1200.0,19.973,19.9923,19.973,19.9827,1200.0
2011-03-17 15:50:00,20.66,20.67,20.66,20.66,9000.0,19.973,19.9827,19.973,19.973,9000.0
2011-03-17 15:55:00,20.67,20.67,20.61,20.61,5400.0,19.9827,19.9827,19.9247,19.9247,5400.0
2011-03-18 09:30:00,20.72,20.78,20.72,20.77,25500.0,20.031,20.089,20.031,20.0793,25500.0
2011-03-18 09:35:00,20.77,20.81,20.77,20.8,59400.0,20.0793,20.118,20.0793,20.1084,59400.0
2011-03-18 09:40:00,20.77,20.8,20.77,20.8,26100.0,20.0793,20.1084,20.0793,20.1084,26100.0
2011-03-18 09:45:00,20.8,20.8,20.8,20.8,0.0,20.1084,20.1084,20.1084,20.1084,0.0
2011-03-18 09:50:00,20.8,20.8,20.8,20.8,0.0,20.1084,20.1084,20.1084,20.1084,0.0
2011-03-18 09:55:00,20.8,20.8,20.8,20.8,0.0,20.1084,20.1084,20.1084,20.1084,0.0
2011-03-18 10:00:00,20.78,20.78,20.78,20.78,300.0,20.089,20.089,20.089,20.089,300.0
2011-03-18 10:05:00,20.76,20.76,20.76,20.76,1200.0,20.0697,20.0697,20.0697,20.0697,1200.0
2011-03-18 10:10:00,20.76,20.76,20.76,20.76,2700.0,20.0697,20.0697,20.0697,20.0697,2700.0
2011-03-18 10:15:00,20.76,20.76,20.76,20.76,0.0,20.0697,20.0697,20.0697,20.0697,0.0
2011-03-18 10:20:00,20.76,20.76,20.76,20.76,0.0,20.0697,20.0697,20.0697,20.0697,0.0
2011-03-18 10:25:00,20.76,20.76,20.76,20.76,0.0,20.0697,20.0697,20.0697,20.0697,0.0
2011-03-18 10:30:00,20.81,20.81,20.78,20.78,22800.0,20.118,20.118,20.089,20.089,22800.0
2011-03-18 10:35:00,20.79,20.81,20.79,20.81,600.0,20.0987,20.118,20.0987,20.118,600.0
2011-03-18 10:40:00,20.81,20.81,20.81,20.81,300.0,20.118,20.118,20.118,20.118,300.0
2011-03-18 10:45:00,20.81,20.81,20.81,20.81,1200.0,20.118,20.118,20.118,20.118,1200.0
2011-03-18 10:50:00,20.8,20.8,20.8,20.8,1500.0,20.1084,20.1084,20.1084,20.1084,1500.0
2011-03-18 10:55:00,20.8,20.8,20.8,20.8,300.0,20.1084,20.1084,20.1084,20.1084,300.0
2011-03-18 11:00:00,20.81,20.81,20.81,20.81,300.0,20.118,20.118,20.118,20.118,300.0
2011-03-18 11:05:00,20.81,20.81,20.81,20.81,1200.0,20.118,20.118,20.118,20.118,1200.0
2011-03-18 11:10:00,20.81,20.81,20.81,20.81,600.0,20.118,20.118,20.118,20.118,600.0
2011-03-18 11:15:00,20.8,20.8,20.8,20.8,900.0,20.1084,20.1084,20.1084,20.1084,900.0
2011-03-18 11:20:00,20.79,20.79,20.74,20.74,27900.0,20.0987,20.0987,20.0503,20.0503,27900.0
2011-03-18 11:25:00,20.77,20.77,20.75,20.75,2700.0,20.0793,20.0793,20.06,20.06,2700.0
2011-03-18 11:30:00,20.75,20.75,20.75,20.75,0.0,20.06,20.06,20.06,20.06,0.0
2011-03-18 11:35:00,20.76,20.77,20.74,20.76,10800.0,20.0697,20.0793,20.0503,20.0697,10800.0
2011-03-18 11:40:00,20.76,20.76,20.75,20.75,1800.0,20.0697,20.0697,20.06,20.06,1800.0
2011-03-18 11:45:00,20.72,20.72,20.71,20.71,900.0,20.031,20.031,20.0213,20.0213,900.0
2011-03-18 11:50:00,20.71,20.71,20.71,20.71,300.0,20.0213,20.0213,20.0213,20.0213,300.0
2011-03-18 11:55:00,20.71,20.71,20.71,20.71,0.0,20.0213,20.0213,20.0213,20.0213,0.0
2011-03-18 12:00:00,20.71,20.71,20.71,20.71,0.0,20.0213,20.0213,20.0213,20.0213,0.0
2011-03-18 12:05:00,20.76,20.77,20.76,20.77,900.0,20.0697,20.0793,20.0697,20.0793,900.0
2011-03-18 12:10:00,20.76,20.76,20.74,20.74,1800.0,20.0697,20.0697,20.0503,20.0503,1800.0
2011-03-18 12:15:00,20.75,20.75,20.75,20.75,300.0,20.06,20.06,20.06,20.06,300.0
2011-03-18 12:20:00,20.75,20.75,20.75,20.75,300.0,20.06,20.06,20.06,20.06,300.0
2011-03-18 12:25:00,20.77,20.77,20.77,20.77,600.0,20.0793,20.0793,20.0793,20.0793,600.0
2011-03-18 12:30:00,20.77,20.77,20.75,20.75,2100.0,20.0793,20.0793,20.06,20.06,2100.0
2011-03-18 12:35:00,20.74,20.74,20.72,20.72,2100.0,20.0503,20.0503,20.031,20.031,2100.0
2011-03-18 12:40:00,20.72,20.72,20.72,20.72,0.0,20.031,20.031,20.031,20.031,0.0
2011-03-18 12:45:00,20.72,20.72,20.72,20.72,600.0,20.031,20.031,20.031,20.031,600.0
2011-03-18 12:50:00,20.73,20.73,20.72,20.72,1500.0,20.0407,20.0407,20.031,20.031,1500.0
2011-03-18 12:55:00,20.72,20.72,20.72,20.72,0.0,20.031,20.031,20.031,20.031,0.0
2011-03-18 13:00:00,20.72,20.73,20.72,20.72,1800.0,20.031,20.0407,20.031,20.031,1800.0
2011-03-18 13:05:00,20.72,20.72,20.72,20.72,1800.0,20.031,20.031,20.031,20.031,1800.0
2011-03-18 13:10:00,20.72,20.72,20.72,20.72,0.0,20.031,20.031,20.031,20.031,0.0
2011-03-18 13:15:00,20.72,20.73,20.72,20.73,900.0,20.031,20.0407,20.031,20.0407,900.0
2011-03-18 13:20:00,20.73,20.73,20.73,20.73,0.0,20.0407,20.0407,20.0407,20.0407,0.0
2011-03-18 13:25:00,20.74,20.74,20.73,20.73,900.0,20.0503,20.0503,20.0407,20.0407,900.0
2011-03-18 13:30:00,20.73,20.73,20.73,20.73,0.0,20.0407,20.0407,20.0407,20.0407,0.0
2011-03-18 13:35:00,20.73,20.73,20.73,20.73,0.0,20.0407,20.0407,20.0407,20.0407,0.0
2011-03-18 13:40:00,20.77,20.77,20.77,20.77,300.0,20.0793,20.0793,20.0793,20.0793,300.0
2011-03-18 13:45:00,20.77,20.77,20.77,20.77,0.0,20.0793,20.0793,20.0793,20.0793,0.0
2011-03-18 13:50:00,20.77,20.77,20.77,20.77,600.0,20.0793,20.0793,20.0793,20.0793,600.0
2011-03-18 13:55:00,20.77,20.77,20.77,20.77,1200.0,20.0793,20.0793,20.0793,20.0793,1200.0
2011-03-18 14:00:00,20.76,20.76,20.75,20.75,2100.0,20.0697,20.0697,20.06,20.06,2100.0
2011-03-18 14:05:00,20.75,20.75,20.75,20.75,300.0,20.06,20.06,20.06,20.06,300.0
2011-03-18 14:10:00,20.74,20.74,20.74,20.74,900.0,20.0503,20.0503,20.0503,20.0503,900.0
2011-03-18 14:15:00,20.73,20.73,20.72,20.72,900.0,20.0407,20.0407,20.031,20.031,900.0
2011-03-18 14:20:00,20.72,20.72,20.72,20.72,0.0,20.031,20.031,20.031,20.031,0.0
2011-03-18 14:25:00,20.72,20.72,20.72,20.72,0.0,20.031,20.031,20.031,20.031,0.0
2011-03-18 14:30:00,20.71,20.71,20.71,20.71,900.0,20.0213,20.0213,20.0213,20.0213,900.0
2011-03-18 14:35:00,20.71,20.72,20.71,20.72,3300.0,20.0213,20.031,20.0213,20.031,3300.0
2011-03-18 14:40:00,20.72,20.72,20.71,20.71,600.0,20.031,20.031,20.0213,20.0213,600.0
2011-03-18 14:45:00,20.71,20.71,20.71,20.71,300.0,20.0213,20.0213,20.0213,20.0213,300.0
2011-03-18 14:50:00,20.71,20.71,20.71,20.71,0.0,20.0213,20.0213,20.0213,20.0213,0.0
2011-03-18 14:55:00,20.71,20.71,20.69,20.69,2400.0,20.0213,20.0213,20.002,20.002,2400.0
2011-03-18 15:00:00,20.7,20.7,20.7,20.7,300.0,20.0117,20.0117,20.0117,20.0117,300.0
2011-03-18 15:05:00,20.69,20.69,20.69,20.69,600.0,20.002,20.002,20.002,20.002,600.0
2011-03-18 15:10:00,20.69,20.69,20.68,20.68,3000.0,20.002,20.002,19.9923,19.9923,3000.0
2011-03-18 15:15:00,20.68,20.68,20.67,20.68,900.0,19.9923,19.9923,19.9827,19.9923,900.0
2011-03-18 15:20:00,20.67,20.67,20.66,20.66,1200.0,19.9827,19.9827,19.973,19.973,1200.0
2011-03-18 15:25:00,20.66,20.66,20.64,20.64,2400.0,19.973,19.973,19.9537,19.9537,2400.0
2011-03-18 15:30:00,20.66,20.67,20.66,20.67,3000.0,19.973,19.9827,19.973,19.9827,3000.0
2011-03-18 15:35:00,20.67,20.67,20.67,20.67,2100.0,19.9827,19.9827,19.9827,19.9827,2100.0
2011-03-18 15:40:00,20.67,20.67,20.67,20.67,1200.0,19.9827,19.9827,19.9827,19.9827,1200.0
2011-03-18 15:45:00,20.66,20.66,20.65,20.66,3000.0,19.973,19.973,19.9633,19.973,3000.0
2011-03-18 15:50:00,20.66,20.69,20.66,20.69,3900.0,19.973,20.002,19.973,20.002,3900.0
2011-03-18 15:55:00,20.7,20.71,20.7,20.7,5400.0,20.0117,20.0213,20.0117,20.0117,5400.0
2011-03-21 09:45:00,20.95,20.96,20.95,20.96,1800.0,20.2534,20.263,20.2534,20.263,1800.0
2011-03-21 09:50:00,20.94,20.94,20.94,20.94,300.0,20.2437,20.2437,20.2437,20.2437,300.0
2011-03-21 09:55:00,20.94,20.95,20.94,20.95,900.0,20.2437,20.2534,20.2437,20.2534,900.0
2011-03-21 10:00:00,20.95,20.95,20.95,20.95,0.0,20.2534,20.2534,20.2534,20.2534,0.0
2011-03-21 10:05:00,20.95,20.95,20.95,20.95,0.0,20.2534,20.2534,20.2534,20.2534,0.0
2011-03-21 10:10:00,20.97,20.97,20.97,20.97,300.0,20.2727,20.2727,20.2727,20.2727,300.0
2011-03-21 10:15:00,20.93,20.93,20.93,20.93,600.0,20.234,20.234,20.234,20.234,600.0
2011-03-21 10:20:00,20.93,20.93,20.93,20.93,0.0,20.234,20.234,20.234,20.234,0.0
2011-03-21 10:25:00,20.9,20.9,20.9,20.9,300.0,20.205,20.205,20.205,20.205,300.0
2011-03-21 10:30:00,20.9,20.9,20.9,20.9,0.0,20.205,20.205,20.205,20.205,0.0
2011-03-21 10:35:00,20.88,20.88,20.87,20.87,2700.0,20.1857,20.1857,20.176,20.176,2700.0
2011-03-21 10:40:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2011-03-21 10:45:00,20.88,20.88,20.88,20.88,2100.0,20.1857,20.1857,20.1857,20.1857,2100.0
2011-03-21 10:50:00,20.9,20.9,20.9,20.9,300.0,20.205,20.205,20.205,20.205,300.0
2011-03-21 10:55:00,20.9,20.9,20.9,20.9,0.0,20.205,20.205,20.205,20.205,0.0
2011-03-21 11:00:00,20.9,20.91,20.9,20.91,3000.0,20.205,20.2147,20.205,20.2147,3000.0
2011-03-21 11:05:00,20.9,20.9,20.9,20.9,600.0,20.205,20.205,20.205,20.205,600.0
2011-03-21 11:10:00,20.9,20.9,20.9,20.9,0.0,20.205,20.205,20.205,20.205,0.0
2011-03-21 11:15:00,20.9,20.9,20.9,20.9,0.0,20.205,20.205,20.205,20.205,0.0
2011-03-21 11:20:00,20.94,20.94,20.94,20.94,600.0,20.2437,20.2437,20.2437,20.2437,600.0
2011-03-21 11:25:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-03-21 11:30:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-03-21 11:35:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-03-21 11:40:00,20.9,20.9,20.9,20.9,300.0,20.205,20.205,20.205,20.205,300.0
2011-03-21 11:45:00,20.9,20.9,20.9,20.9,0.0,20.205,20.205,20.205,20.205,0.0
2011-03-21 11:50:00,20.9,20.9,20.9,20.9,300.0,20.205,20.205,20.205,20.205,300.0
2011-03-21 11:55:00,20.9,20.9,20.9,20.9,0.0,20.205,20.205,20.205,20.205,0.0
2011-03-21 12:00:00,20.88,20.88,20.87,20.87,600.0,20.1857,20.1857,20.176,20.176,600.0
2011-03-21 12:05:00,20.87,20.88,20.87,20.88,900.0,20.176,20.1857,20.176,20.1857,900.0
2011-03-21 12:10:00,20.88,20.88,20.88,20.88,0.0,20.1857,20.1857,20.1857,20.1857,0.0
2011-03-21 12:15:00,20.88,20.88,20.88,20.88,0.0,20.1857,20.1857,20.1857,20.1857,0.0
2011-03-21 12:20:00,20.88,20.88,20.88,20.88,0.0,20.1857,20.1857,20.1857,20.1857,0.0
2011-03-21 12:25:00,20.88,20.88,20.88,20.88,0.0,20.1857,20.1857,20.1857,20.1857,0.0
2011-03-21 12:30:00,20.88,20.88,20.88,20.88,0.0,20.1857,20.1857,20.1857,20.1857,0.0
2011-03-21 12:35:00,20.88,20.88,20.88,20.88,0.0,20.1857,20.1857,20.1857,20.1857,0.0
2011-03-21 12:40:00,20.88,20.88,20.88,20.88,0.0,20.1857,20.1857,20.1857,20.1857,0.0
2011-03-21 12:45:00,20.85,20.85,20.85,20.85,600.0,20.1567,20.1567,20.1567,20.1567,600.0
2011-03-21 12:50:00,20.87,20.87,20.87,20.87,300.0,20.176,20.176,20.176,20.176,300.0
2011-03-21 12:55:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2011-03-21 13:00:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2011-03-21 13:05:00,20.83,20.83,20.83,20.83,1200.0,20.1374,20.1374,20.1374,20.1374,1200.0
2011-03-21 13:10:00,20.83,20.83,20.83,20.83,300.0,20.1374,20.1374,20.1374,20.1374,300.0
2011-03-21 13:15:00,20.84,20.84,20.84,20.84,300.0,20.147,20.147,20.147,20.147,300.0
2011-03-21 13:20:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-03-21 13:25:00,20.84,20.84,20.82,20.82,900.0,20.147,20.147,20.1277,20.1277,900.0
2011-03-21 13:30:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2011-03-21 13:35:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2011-03-21 13:40:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2011-03-21 13:45:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2011-03-21 13:50:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2011-03-21 13:55:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2011-03-21 14:00:00,20.88,20.88,20.88,20.88,300.0,20.1857,20.1857,20.1857,20.1857,300.0
2011-03-21 14:05:00,20.88,20.88,20.88,20.88,0.0,20.1857,20.1857,20.1857,20.1857,0.0
2011-03-21 14:10:00,20.88,20.88,20.88,20.88,0.0,20.1857,20.1857,20.1857,20.1857,0.0
2011-03-21 14:15:00,20.88,20.88,20.88,20.88,300.0,20.1857,20.1857,20.1857,20.1857,300.0
2011-03-21 14:20:00,20.88,20.88,20.86,20.86,900.0,20.1857,20.1857,20.1664,20.1664,900.0
2011-03-21 14:25:00,20.86,20.86,20.86,20.86,0.0,20.1664,20.1664,20.1664,20.1664,0.0
2011-03-21 14:30:00,20.85,20.85,20.85,20.85,2400.0,20.1567,20.1567,20.1567,20.1567,2400.0
2011-03-21 14:35:00,20.86,20.86,20.86,20.86,300.0,20.1664,20.1664,20.1664,20.1664,300.0
2011-03-21 14:40:00,20.86,20.86,20.86,20.86,0.0,20.1664,20.1664,20.1664,20.1664,0.0
2011-03-21 14:45:00,20.84,20.84,20.84,20.84,300.0,20.147,20.147,20.147,20.147,300.0
2011-03-21 14:50:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-03-21 14:55:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-03-21 15:00:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-03-21 15:05:00,20.83,20.83,20.83,20.83,1200.0,20.1374,20.1374,20.1374,20.1374,1200.0
2011-03-21 15:10:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2011-03-21 15:15:00,20.82,20.84,20.82,20.84,114300.0,20.1277,20.147,20.1277,20.147,114300.0
2011-03-21 15:20:00,20.8,20.8,20.79,20.79,24000.0,20.1084,20.1084,20.0987,20.0987,24000.0
2011-03-21 15:25:00,20.8,20.8,20.8,20.8,60000.0,20.1084,20.1084,20.1084,20.1084,60000.0
2011-03-21 15:30:00,20.81,20.81,20.81,20.81,300.0,20.118,20.118,20.118,20.118,300.0
2011-03-21 15:35:00,20.81,20.81,20.81,20.81,0.0,20.118,20.118,20.118,20.118,0.0
2011-03-21 15:40:00,20.82,20.82,20.82,20.82,1200.0,20.1277,20.1277,20.1277,20.1277,1200.0
2011-03-21 15:45:00,20.82,20.83,20.82,20.82,900.0,20.1277,20.1374,20.1277,20.1277,900.0
2011-03-21 15:50:00,20.83,20.83,20.82,20.83,1500.0,20.1374,20.1374,20.1277,20.1374,1500.0
2011-03-21 15:55:00,20.83,20.83,20.81,20.83,9900.0,20.1374,20.1374,20.118,20.1374,9900.0
2011-03-22 09:30:00,20.87,20.87,20.87,20.87,600.0,20.176,20.176,20.176,20.176,600.0
2011-03-22 09:35:00,20.83,20.83,20.83,20.83,300.0,20.1374,20.1374,20.1374,20.1374,300.0
2011-03-22 09:40:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2011-03-22 09:45:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2011-03-22 09:50:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2011-03-22 09:55:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2011-03-22 10:00:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2011-03-22 10:05:00,20.72,20.72,20.72,20.72,12000.0,20.031,20.031,20.031,20.031,12000.0
2011-03-22 10:10:00,20.72,20.72,20.72,20.72,0.0,20.031,20.031,20.031,20.031,0.0
2011-03-22 10:15:00,20.72,20.72,20.72,20.72,0.0,20.031,20.031,20.031,20.031,0.0
2011-03-22 10:20:00,20.72,20.72,20.72,20.72,600.0,20.031,20.031,20.031,20.031,600.0
2011-03-22 10:25:00,20.72,20.72,20.72,20.72,0.0,20.031,20.031,20.031,20.031,0.0
2011-03-22 10:30:00,20.73,20.73,20.73,20.73,600.0,20.0407,20.0407,20.0407,20.0407,600.0
2011-03-22 10:35:00,20.73,20.73,20.73,20.73,0.0,20.0407,20.0407,20.0407,20.0407,0.0
2011-03-22 10:40:00,20.73,20.73,20.73,20.73,0.0,20.0407,20.0407,20.0407,20.0407,0.0
2011-03-22 10:45:00,20.68,20.68,20.68,20.68,5700.0,19.9923,19.9923,19.9923,19.9923,5700.0
2011-03-22 10:50:00,20.68,20.68,20.67,20.67,2400.0,19.9923,19.9923,19.9827,19.9827,2400.0
2011-03-22 10:55:00,20.67,20.68,20.67,20.68,900.0,19.9827,19.9923,19.9827,19.9923,900.0
2011-03-22 11:00:00,20.67,20.67,20.66,20.66,11100.0,19.9827,19.9827,19.973,19.973,11100.0
2011-03-22 11:05:00,20.66,20.66,20.66,20.66,0.0,19.973,19.973,19.973,19.973,0.0
2011-03-22 11:10:00,20.66,20.66,20.66,20.66,0.0,19.973,19.973,19.973,19.973,0.0
2011-03-22 11:15:00,20.67,20.67,20.66,20.67,75000.0,19.9827,19.9827,19.973,19.9827,75000.0
2011-03-22 11:20:00,20.65,20.65,20.65,20.65,3600.0,19.9633,19.9633,19.9633,19.9633,3600.0
2011-03-22 11:25:00,20.67,20.67,20.66,20.66,3000.0,19.9827,19.9827,19.973,19.973,3000.0
2011-03-22 11:30:00,20.65,20.65,20.65,20.65,300.0,19.9633,19.9633,19.9633,19.9633,300.0
2011-03-22 11:35:00,20.66,20.69,20.66,20.69,1200.0,19.973,20.002,19.973,20.002,1200.0
2011-03-22 11:40:00,20.69,20.69,20.69,20.69,0.0,20.002,20.002,20.002,20.002,0.0
2011-03-22 11:45:00,20.69,20.69,20.68,20.68,600.0,20.002,20.002,19.9923,19.9923,600.0
2011-03-22 11:50:00,20.69,20.69,20.68,20.68,600.0,20.002,20.002,19.9923,19.9923,600.0
2011-03-22 11:55:00,20.69,20.69,20.68,20.68,10500.0,20.002,20.002,19.9923,19.9923,10500.0
2011-03-22 12:00:00,20.68,20.68,20.68,20.68,0.0,19.9923,19.9923,19.9923,19.9923,0.0
2011-03-22 12:05:00,20.69,20.69,20.69,20.69,300.0,20.002,20.002,20.002,20.002,300.0
2011-03-22 12:10:00,20.69,20.69,20.69,20.69,600.0,20.002,20.002,20.002,20.002,600.0
2011-03-22 12:15:00,20.69,20.69,20.69,20.69,0.0,20.002,20.002,20.002,20.002,0.0
2011-03-22 12:20:00,20.69,20.69,20.69,20.69,0.0,20.002,20.002,20.002,20.002,0.0
2011-03-22 12:25:00,20.69,20.69,20.69,20.69,0.0,20.002,20.002,20.002,20.002,0.0
2011-03-22 12:30:00,20.68,20.68,20.68,20.68,600.0,19.9923,19.9923,19.9923,19.9923,600.0
2011-03-22 12:35:00,20.68,20.68,20.68,20.68,900.0,19.9923,19.9923,19.9923,19.9923,900.0
2011-03-22 12:40:00,20.68,20.7,20.68,20.7,1200.0,19.9923,20.0117,19.9923,20.0117,1200.0
2011-03-22 12:45:00,20.7,20.7,20.7,20.7,0.0,20.0117,20.0117,20.0117,20.0117,0.0
2011-03-22 12:50:00,20.69,20.69,20.69,20.69,300.0,20.002,20.002,20.002,20.002,300.0
2011-03-22 12:55:00,20.69,20.69,20.69,20.69,0.0,20.002,20.002,20.002,20.002,0.0
2011-03-22 13:00:00,20.68,20.68,20.68,20.68,300.0,19.9923,19.9923,19.9923,19.9923,300.0
2011-03-22 13:05:00,20.68,20.68,20.68,20.68,0.0,19.9923,19.9923,19.9923,19.9923,0.0
2011-03-22 13:10:00,20.68,20.68,20.68,20.68,0.0,19.9923,19.9923,19.9923,19.9923,0.0
2011-03-22 13:15:00,20.68,20.68,20.68,20.68,0.0,19.9923,19.9923,19.9923,19.9923,0.0
2011-03-22 13:20:00,20.64,20.64,20.64,20.64,600.0,19.9537,19.9537,19.9537,19.9537,600.0
2011-03-22 13:25:00,20.64,20.64,20.64,20.64,0.0,19.9537,19.9537,19.9537,19.9537,0.0
2011-03-22 13:30:00,20.65,20.65,20.65,20.65,300.0,19.9633,19.9633,19.9633,19.9633,300.0
2011-03-22 13:35:00,20.65,20.65,20.65,20.65,300.0,19.9633,19.9633,19.9633,19.9633,300.0
2011-03-22 13:40:00,20.65,20.65,20.65,20.65,0.0,19.9633,19.9633,19.9633,19.9633,0.0
2011-03-22 13:45:00,20.65,20.65,20.65,20.65,0.0,19.9633,19.9633,19.9633,19.9633,0.0
2011-03-22 13:50:00,20.66,20.66,20.66,20.66,300.0,19.973,19.973,19.973,19.973,300.0
2011-03-22 13:55:00,20.66,20.67,20.66,20.67,1200.0,19.973,19.9827,19.973,19.9827,1200.0
2011-03-22 14:00:00,20.66,20.66,20.66,20.66,600.0,19.973,19.973,19.973,19.973,600.0
2011-03-22 14:05:00,20.66,20.66,20.65,20.65,600.0,19.973,19.973,19.9633,19.9633,600.0
2011-03-22 14:10:00,20.65,20.65,20.65,20.65,300.0,19.9633,19.9633,19.9633,19.9633,300.0
2011-03-22 14:15:00,20.65,20.65,20.65,20.65,300.0,19.9633,19.9633,19.9633,19.9633,300.0
2011-03-22 14:20:00,20.65,20.65,20.65,20.65,300.0,19.9633,19.9633,19.9633,19.9633,300.0
2011-03-22 14:25:00,20.65,20.65,20.65,20.65,0.0,19.9633,19.9633,19.9633,19.9633,0.0
2011-03-22 14:30:00,20.66,20.66,20.66,20.66,600.0,19.973,19.973,19.973,19.973,600.0
2011-03-22 14:35:00,20.66,20.66,20.66,20.66,0.0,19.973,19.973,19.973,19.973,0.0
2011-03-22 14:40:00,20.66,20.66,20.66,20.66,0.0,19.973,19.973,19.973,19.973,0.0
2011-03-22 14:45:00,20.66,20.66,20.66,20.66,300.0,19.973,19.973,19.973,19.973,300.0
2011-03-22 14:50:00,20.66,20.66,20.66,20.66,0.0,19.973,19.973,19.973,19.973,0.0
2011-03-22 14:55:00,20.67,20.67,20.66,20.66,600.0,19.9827,19.9827,19.973,19.973,600.0
2011-03-22 15:00:00,20.66,20.66,20.66,20.66,0.0,19.973,19.973,19.973,19.973,0.0
2011-03-22 15:05:00,20.66,20.66,20.66,20.66,0.0,19.973,19.973,19.973,19.973,0.0
2011-03-22 15:10:00,20.66,20.66,20.66,20.66,0.0,19.973,19.973,19.973,19.973,0.0
2011-03-22 15:15:00,20.69,20.69,20.69,20.69,300.0,20.002,20.002,20.002,20.002,300.0
2011-03-22 15:20:00,20.69,20.69,20.69,20.69,0.0,20.002,20.002,20.002,20.002,0.0
2011-03-22 15:25:00,20.69,20.69,20.69,20.69,0.0,20.002,20.002,20.002,20.002,0.0
2011-03-22 15:30:00,20.69,20.69,20.69,20.69,0.0,20.002,20.002,20.002,20.002,0.0
2011-03-22 15:35:00,20.71,20.71,20.71,20.71,300.0,20.0213,20.0213,20.0213,20.0213,300.0
2011-03-22 15:40:00,20.71,20.71,20.71,20.71,300.0,20.0213,20.0213,20.0213,20.0213,300.0
2011-03-22 15:45:00,20.71,20.71,20.71,20.71,0.0,20.0213,20.0213,20.0213,20.0213,0.0
2011-03-22 15:50:00,20.71,20.71,20.71,20.71,900.0,20.0213,20.0213,20.0213,20.0213,900.0
2011-03-22 15:55:00,20.7,20.7,20.7,20.7,26100.0,20.0117,20.0117,20.0117,20.0117,26100.0
2011-03-23 09:30:00,20.64,20.64,20.6,20.62,34800.0,19.9537,19.9537,19.915,19.9343,34800.0
2011-03-23 09:35:00,20.61,20.61,20.54,20.56,47100.0,19.9247,19.9247,19.857,19.8763,47100.0
2011-03-23 09:40:00,20.52,20.52,20.51,20.51,51300.0,19.8377,19.8377,19.828,19.828,51300.0
2011-03-23 09:45:00,20.52,20.52,20.52,20.52,3600.0,19.8377,19.8377,19.8377,19.8377,3600.0
2011-03-23 09:50:00,20.54,20.57,20.54,20.57,11100.0,19.857,19.886,19.857,19.886,11100.0
2011-03-23 09:55:00,20.6,20.62,20.55,20.62,145800.0,19.915,19.9343,19.8667,19.9343,145800.0
2011-03-23 10:00:00,20.54,20.57,20.54,20.54,8700.0,19.857,19.886,19.857,19.857,8700.0
2011-03-23 10:05:00,20.54,20.54,20.54,20.54,0.0,19.857,19.857,19.857,19.857,0.0
2011-03-23 10:10:00,20.53,20.53,20.52,20.53,20400.0,19.8473,19.8473,19.8377,19.8473,20400.0
2011-03-23 10:15:00,20.53,20.53,20.53,20.53,0.0,19.8473,19.8473,19.8473,19.8473,0.0
2011-03-23 10:20:00,20.52,20.52,20.52,20.52,300.0,19.8377,19.8377,19.8377,19.8377,300.0
2011-03-23 10:25:00,20.54,20.54,20.53,20.53,1800.0,19.857,19.857,19.8473,19.8473,1800.0
2011-03-23 10:30:00,20.55,20.55,20.55,20.55,300.0,19.8667,19.8667,19.8667,19.8667,300.0
2011-03-23 10:35:00,20.55,20.55,20.55,20.55,0.0,19.8667,19.8667,19.8667,19.8667,0.0
2011-03-23 10:40:00,20.53,20.53,20.51,20.51,21900.0,19.8473,19.8473,19.828,19.828,21900.0
2011-03-23 10:45:00,20.5,20.5,20.48,20.48,54300.0,19.8183,19.8183,19.799,19.799,54300.0
2011-03-23 10:50:00,20.51,20.51,20.51,20.51,600.0,19.828,19.828,19.828,19.828,600.0
2011-03-23 10:55:00,20.49,20.5,20.49,20.49,12600.0,19.8087,19.8183,19.8087,19.8087,12600.0
2011-03-23 11:00:00,20.51,20.52,20.51,20.51,1800.0,19.828,19.8377,19.828,19.828,1800.0
2011-03-23 11:05:00,20.52,20.52,20.52,20.52,300.0,19.8377,19.8377,19.8377,19.8377,300.0
2011-03-23 11:10:00,20.54,20.58,20.52,20.57,36300.0,19.857,19.8957,19.8377,19.886,36300.0
2011-03-23 11:15:00,20.57,20.57,20.56,20.56,6300.0,19.886,19.886,19.8763,19.8763,6300.0
2011-03-23 11:20:00,20.56,20.56,20.56,20.56,1200.0,19.8763,19.8763,19.8763,19.8763,1200.0
2011-03-23 11:25:00,20.6,20.6,20.53,20.53,34500.0,19.915,19.915,19.8473,19.8473,34500.0
2011-03-23 11:30:00,20.6,20.63,20.55,20.62,72600.0,19.915,19.944,19.8667,19.9343,72600.0
2011-03-23 11:35:00,20.62,20.62,20.62,20.62,1500.0,19.9343,19.9343,19.9343,19.9343,1500.0
2011-03-23 11:40:00,20.64,20.65,20.56,20.64,80400.0,19.9537,19.9633,19.8763,19.9537,80400.0
2011-03-23 11:45:00,20.64,20.65,20.57,20.65,136800.0,19.9537,19.9633,19.886,19.9633,136800.0
2011-03-23 11:50:00,20.63,20.63,20.6,20.62,80700.0,19.944,19.944,19.915,19.9343,80700.0
2011-03-23 11:55:00,20.62,20.62,20.57,20.57,103500.0,19.9343,19.9343,19.886,19.886,103500.0
2011-03-23 12:00:00,20.58,20.58,20.57,20.57,12900.0,19.8957,19.8957,19.886,19.886,12900.0
2011-03-23 12:05:00,20.57,20.57,20.57,20.57,0.0,19.886,19.886,19.886,19.886,0.0
2011-03-23 12:10:00,20.58,20.58,20.58,20.58,600.0,19.8957,19.8957,19.8957,19.8957,600.0
2011-03-23 12:15:00,20.6,20.6,20.6,20.6,600.0,19.915,19.915,19.915,19.915,600.0
2011-03-23 12:20:00,20.6,20.6,20.6,20.6,0.0,19.915,19.915,19.915,19.915,0.0
2011-03-23 12:25:00,20.65,20.67,20.58,20.67,159900.0,19.9633,19.9827,19.8957,19.9827,159900.0
2011-03-23 12:30:00,20.68,20.68,20.62,20.65,78600.0,19.9923,19.9923,19.9343,19.9633,78600.0
2011-03-23 12:35:00,20.65,20.65,20.65,20.65,0.0,19.9633,19.9633,19.9633,19.9633,0.0
2011-03-23 12:40:00,20.67,20.67,20.66,20.66,600.0,19.9827,19.9827,19.973,19.973,600.0
2011-03-23 12:45:00,20.66,20.66,20.66,20.66,0.0,19.973,19.973,19.973,19.973,0.0
2011-03-23 12:50:00,20.67,20.67,20.63,20.63,55200.0,19.9827,19.9827,19.944,19.944,55200.0
2011-03-23 12:55:00,20.63,20.63,20.63,20.63,0.0,19.944,19.944,19.944,19.944,0.0
2011-03-23 13:00:00,20.69,20.69,20.69,20.69,900.0,20.002,20.002,20.002,20.002,900.0
2011-03-23 13:05:00,20.68,20.68,20.64,20.67,72600.0,19.9923,19.9923,19.9537,19.9827,72600.0
2011-03-23 13:10:00,20.66,20.66,20.66,20.66,7500.0,19.973,19.973,19.973,19.973,7500.0
2011-03-23 13:15:00,20.69,20.69,20.65,20.69,50700.0,20.002,20.002,19.9633,20.002,50700.0
2011-03-23 13:20:00,20.68,20.68,20.67,20.67,8700.0,19.9923,19.9923,19.9827,19.9827,8700.0
2011-03-23 13:25:00,20.67,20.67,20.66,20.66,13200.0,19.9827,19.9827,19.973,19.973,13200.0
2011-03-23 13:30:00,20.67,20.67,20.67,20.67,300.0,19.9827,19.9827,19.9827,19.9827,300.0
2011-03-23 13:35:00,20.68,20.68,20.65,20.65,40200.0,19.9923,19.9923,19.9633,19.9633,40200.0
2011-03-23 13:40:00,20.65,20.65,20.65,20.65,0.0,19.9633,19.9633,19.9633,19.9633,0.0
2011-03-23 13:45:00,20.69,20.7,20.69,20.7,2100.0,20.002,20.0117,20.002,20.0117,2100.0
2011-03-23 13:50:00,20.71,20.71,20.66,20.66,42900.0,20.0213,20.0213,19.973,19.973,42900.0
2011-03-23 13:55:00,20.7,20.7,20.69,20.69,14100.0,20.0117,20.0117,20.002,20.002,14100.0
2011-03-23 14:00:00,20.69,20.69,20.67,20.67,7200.0,20.002,20.002,19.9827,19.9827,7200.0
2011-03-23 14:05:00,20.67,20.67,20.66,20.66,10500.0,19.9827,19.9827,19.973,19.973,10500.0
2011-03-23 14:10:00,20.65,20.65,20.65,20.65,8100.0,19.9633,19.9633,19.9633,19.9633,8100.0
2011-03-23 14:15:00,20.65,20.65,20.65,20.65,0.0,19.9633,19.9633,19.9633,19.9633,0.0
2011-03-23 14:20:00,20.67,20.67,20.67,20.67,300.0,19.9827,19.9827,19.9827,19.9827,300.0
2011-03-23 14:25:00,20.67,20.67,20.67,20.67,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2011-03-23 14:30:00,20.67,20.67,20.67,20.67,900.0,19.9827,19.9827,19.9827,19.9827,900.0
2011-03-23 14:35:00,20.67,20.67,20.65,20.65,39900.0,19.9827,19.9827,19.9633,19.9633,39900.0
2011-03-23 14:40:00,20.68,20.68,20.66,20.66,27300.0,19.9923,19.9923,19.973,19.973,27300.0
2011-03-23 14:45:00,20.68,20.68,20.66,20.66,93000.0,19.9923,19.9923,19.973,19.973,93000.0
2011-03-23 14:50:00,20.69,20.72,20.69,20.72,33600.0,20.002,20.031,20.002,20.031,33600.0
2011-03-23 14:55:00,20.72,20.73,20.72,20.72,15300.0,20.031,20.0407,20.031,20.031,15300.0
2011-03-23 15:00:00,20.72,20.72,20.71,20.72,24600.0,20.031,20.031,20.0213,20.031,24600.0
2011-03-23 15:05:00,20.71,20.71,20.69,20.69,32400.0,20.0213,20.0213,20.002,20.002,32400.0
2011-03-23 15:10:00,20.7,20.73,20.69,20.73,65400.0,20.0117,20.0407,20.002,20.0407,65400.0
2011-03-23 15:15:00,20.73,20.73,20.73,20.73,0.0,20.0407,20.0407,20.0407,20.0407,0.0
2011-03-23 15:20:00,20.73,20.73,20.72,20.72,900.0,20.0407,20.0407,20.031,20.031,900.0
2011-03-23 15:25:00,20.74,20.74,20.73,20.73,2100.0,20.0503,20.0503,20.0407,20.0407,2100.0
2011-03-23 15:30:00,20.73,20.73,20.73,20.73,0.0,20.0407,20.0407,20.0407,20.0407,0.0
2011-03-23 15:35:00,20.73,20.73,20.7,20.71,15600.0,20.0407,20.0407,20.0117,20.0213,15600.0
2011-03-23 15:40:00,20.71,20.71,20.71,20.71,300.0,20.0213,20.0213,20.0213,20.0213,300.0
2011-03-23 15:45:00,20.71,20.71,20.7,20.7,5100.0,20.0213,20.0213,20.0117,20.0117,5100.0
2011-03-23 15:50:00,20.72,20.72,20.72,20.72,1800.0,20.031,20.031,20.031,20.031,1800.0
2011-03-23 15:55:00,20.71,20.71,20.7,20.7,4500.0,20.0213,20.0213,20.0117,20.0117,4500.0
2011-03-24 09:30:00,20.83,20.83,20.83,20.83,300.0,20.1374,20.1374,20.1374,20.1374,300.0
2011-03-24 09:35:00,20.84,20.84,20.84,20.84,600.0,20.147,20.147,20.147,20.147,600.0
2011-03-24 09:40:00,20.79,20.79,20.79,20.79,300.0,20.0987,20.0987,20.0987,20.0987,300.0
2011-03-24 09:45:00,20.8,20.81,20.79,20.81,3600.0,20.1084,20.118,20.0987,20.118,3600.0
2011-03-24 09:50:00,20.79,20.8,20.79,20.79,1500.0,20.0987,20.1084,20.0987,20.0987,1500.0
2011-03-24 09:55:00,20.78,20.78,20.78,20.78,1500.0,20.089,20.089,20.089,20.089,1500.0
2011-03-24 10:00:00,20.79,20.85,20.79,20.85,1500.0,20.0987,20.1567,20.0987,20.1567,1500.0
2011-03-24 10:05:00,20.85,20.85,20.84,20.84,9900.0,20.1567,20.1567,20.147,20.147,9900.0
2011-03-24 10:10:00,20.8,20.81,20.8,20.81,1200.0,20.1084,20.118,20.1084,20.118,1200.0
2011-03-24 10:15:00,20.81,20.84,20.81,20.84,5100.0,20.118,20.147,20.118,20.147,5100.0
2011-03-24 10:20:00,20.86,20.87,20.85,20.87,3900.0,20.1664,20.176,20.1567,20.176,3900.0
2011-03-24 10:25:00,20.87,20.88,20.87,20.88,4200.0,20.176,20.1857,20.176,20.1857,4200.0
2011-03-24 10:30:00,20.89,20.89,20.89,20.89,3300.0,20.1954,20.1954,20.1954,20.1954,3300.0
2011-03-24 10:35:00,20.9,20.9,20.9,20.9,300.0,20.205,20.205,20.205,20.205,300.0
2011-03-24 10:40:00,20.91,20.94,20.91,20.94,600.0,20.2147,20.2437,20.2147,20.2437,600.0
2011-03-24 10:45:00,20.94,20.94,20.94,20.94,6300.0,20.2437,20.2437,20.2437,20.2437,6300.0
2011-03-24 10:50:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-03-24 10:55:00,20.97,21.0,20.97,21.0,3900.0,20.2727,20.3017,20.2727,20.3017,3900.0
2011-03-24 11:00:00,21.0,21.01,21.0,21.01,15300.0,20.3017,20.3114,20.3017,20.3114,15300.0
2011-03-24 11:05:00,21.01,21.01,21.01,21.01,0.0,20.3114,20.3114,20.3114,20.3114,0.0
2011-03-24 11:10:00,21.0,21.0,20.98,20.98,2400.0,20.3017,20.3017,20.2824,20.2824,2400.0
2011-03-24 11:15:00,20.99,20.99,20.99,20.99,1200.0,20.292,20.292,20.292,20.292,1200.0
2011-03-24 11:20:00,21.01,21.01,21.01,21.01,300.0,20.3114,20.3114,20.3114,20.3114,300.0
2011-03-24 11:25:00,21.01,21.01,21.01,21.01,0.0,20.3114,20.3114,20.3114,20.3114,0.0
2011-03-24 11:30:00,21.01,21.01,21.01,21.01,0.0,20.3114,20.3114,20.3114,20.3114,0.0
2011-03-24 11:35:00,21.03,21.04,21.03,21.04,2100.0,20.3307,20.3404,20.3307,20.3404,2100.0
2011-03-24 11:40:00,21.04,21.04,21.04,21.04,12000.0,20.3404,20.3404,20.3404,20.3404,12000.0
2011-03-24 11:45:00,21.04,21.04,21.04,21.04,1800.0,20.3404,20.3404,20.3404,20.3404,1800.0
2011-03-24 11:50:00,21.01,21.01,21.01,21.01,300.0,20.3114,20.3114,20.3114,20.3114,300.0
2011-03-24 11:55:00,21.0,21.0,21.0,21.0,300.0,20.3017,20.3017,20.3017,20.3017,300.0
2011-03-24 12:00:00,21.02,21.02,21.02,21.02,1200.0,20.321,20.321,20.321,20.321,1200.0
2011-03-24 12:05:00,21.02,21.02,21.02,21.02,0.0,20.321,20.321,20.321,20.321,0.0
2011-03-24 12:10:00,21.02,21.02,21.02,21.02,0.0,20.321,20.321,20.321,20.321,0.0
2011-03-24 12:15:00,21.02,21.02,21.02,21.02,0.0,20.321,20.321,20.321,20.321,0.0
2011-03-24 12:20:00,21.02,21.02,21.02,21.02,0.0,20.321,20.321,20.321,20.321,0.0
2011-03-24 12:25:00,21.02,21.02,21.02,21.02,0.0,20.321,20.321,20.321,20.321,0.0
2011-03-24 12:30:00,21.01,21.01,21.01,21.01,600.0,20.3114,20.3114,20.3114,20.3114,600.0
2011-03-24 12:35:00,21.01,21.01,21.01,21.01,0.0,20.3114,20.3114,20.3114,20.3114,0.0
2011-03-24 12:40:00,21.0,21.0,21.0,21.0,600.0,20.3017,20.3017,20.3017,20.3017,600.0
2011-03-24 12:45:00,21.0,21.0,21.0,21.0,0.0,20.3017,20.3017,20.3017,20.3017,0.0
2011-03-24 12:50:00,21.0,21.0,21.0,21.0,1200.0,20.3017,20.3017,20.3017,20.3017,1200.0
2011-03-24 12:55:00,21.0,21.0,21.0,21.0,0.0,20.3017,20.3017,20.3017,20.3017,0.0
2011-03-24 13:00:00,21.0,21.0,21.0,21.0,1800.0,20.3017,20.3017,20.3017,20.3017,1800.0
2011-03-24 13:05:00,21.0,21.0,21.0,21.0,0.0,20.3017,20.3017,20.3017,20.3017,0.0
2011-03-24 13:10:00,21.0,21.0,21.0,21.0,4200.0,20.3017,20.3017,20.3017,20.3017,4200.0
2011-03-24 13:15:00,20.99,20.99,20.99,20.99,3600.0,20.292,20.292,20.292,20.292,3600.0
2011-03-24 13:20:00,20.99,20.99,20.99,20.99,3900.0,20.292,20.292,20.292,20.292,3900.0
2011-03-24 13:25:00,20.99,20.99,20.99,20.99,1200.0,20.292,20.292,20.292,20.292,1200.0
2011-03-24 13:30:00,21.01,21.01,21.01,21.01,600.0,20.3114,20.3114,20.3114,20.3114,600.0
2011-03-24 13:35:00,21.02,21.02,21.02,21.02,300.0,20.321,20.321,20.321,20.321,300.0
2011-03-24 13:40:00,21.02,21.02,21.02,21.02,0.0,20.321,20.321,20.321,20.321,0.0
2011-03-24 13:45:00,21.0,21.0,21.0,21.0,300.0,20.3017,20.3017,20.3017,20.3017,300.0
2011-03-24 13:50:00,21.01,21.01,21.0,21.0,2100.0,20.3114,20.3114,20.3017,20.3017,2100.0
2011-03-24 13:55:00,21.0,21.0,21.0,21.0,0.0,20.3017,20.3017,20.3017,20.3017,0.0
2011-03-24 14:00:00,21.04,21.04,21.04,21.04,900.0,20.3404,20.3404,20.3404,20.3404,900.0
2011-03-24 14:05:00,21.04,21.04,21.04,21.04,0.0,20.3404,20.3404,20.3404,20.3404,0.0
2011-03-24 14:10:00,21.07,21.07,21.07,21.07,300.0,20.3694,20.3694,20.3694,20.3694,300.0
2011-03-24 14:15:00,21.07,21.07,21.07,21.07,0.0,20.3694,20.3694,20.3694,20.3694,0.0
2011-03-24 14:20:00,21.07,21.07,21.07,21.07,0.0,20.3694,20.3694,20.3694,20.3694,0.0
2011-03-24 14:25:00,21.07,21.07,21.07,21.07,0.0,20.3694,20.3694,20.3694,20.3694,0.0
2011-03-24 14:30:00,21.08,21.08,21.07,21.08,1800.0,20.379,20.379,20.3694,20.379,1800.0
2011-03-24 14:35:00,21.08,21.08,21.08,21.08,300.0,20.379,20.379,20.379,20.379,300.0
2011-03-24 14:40:00,21.08,21.08,21.08,21.08,0.0,20.379,20.379,20.379,20.379,0.0
2011-03-24 14:45:00,21.08,21.08,21.08,21.08,0.0,20.379,20.379,20.379,20.379,0.0
2011-03-24 14:50:00,21.08,21.08,21.08,21.08,0.0,20.379,20.379,20.379,20.379,0.0
2011-03-24 14:55:00,21.08,21.08,21.08,21.08,0.0,20.379,20.379,20.379,20.379,0.0
2011-03-24 15:00:00,21.08,21.08,21.08,21.08,0.0,20.379,20.379,20.379,20.379,0.0
2011-03-24 15:05:00,21.08,21.08,21.08,21.08,0.0,20.379,20.379,20.379,20.379,0.0
2011-03-24 15:10:00,21.09,21.09,21.09,21.09,300.0,20.3887,20.3887,20.3887,20.3887,300.0
2011-03-24 15:15:00,21.09,21.11,21.09,21.11,2400.0,20.3887,20.408,20.3887,20.408,2400.0
2011-03-24 15:20:00,21.11,21.12,21.11,21.12,1200.0,20.408,20.4177,20.408,20.4177,1200.0
2011-03-24 15:25:00,21.12,21.12,21.12,21.12,0.0,20.4177,20.4177,20.4177,20.4177,0.0
2011-03-24 15:30:00,21.13,21.13,21.13,21.13,300.0,20.4274,20.4274,20.4274,20.4274,300.0
2011-03-24 15:35:00,21.13,21.13,21.13,21.13,900.0,20.4274,20.4274,20.4274,20.4274,900.0
2011-03-24 15:40:00,21.1,21.1,21.1,21.1,300.0,20.3984,20.3984,20.3984,20.3984,300.0
2011-03-24 15:45:00,21.1,21.1,21.09,21.1,2100.0,20.3984,20.3984,20.3887,20.3984,2100.0
2011-03-24 15:50:00,21.1,21.11,21.09,21.09,7500.0,20.3984,20.408,20.3887,20.3887,7500.0
2011-03-24 15:55:00,21.08,21.09,21.08,21.08,7500.0,20.379,20.3887,20.379,20.379,7500.0
2011-03-25 09:30:00,21.2,21.2,21.2,21.2,1800.0,20.495,20.495,20.495,20.495,1800.0
2011-03-25 09:35:00,21.14,21.14,21.14,21.14,900.0,20.437,20.437,20.437,20.437,900.0
2011-03-25 09:40:00,21.12,21.12,21.12,21.12,300.0,20.4177,20.4177,20.4177,20.4177,300.0
2011-03-25 09:45:00,21.09,21.09,21.09,21.09,300.0,20.3887,20.3887,20.3887,20.3887,300.0
2011-03-25 09:50:00,21.13,21.13,21.13,21.13,600.0,20.4274,20.4274,20.4274,20.4274,600.0
2011-03-25 09:55:00,21.11,21.11,21.11,21.11,300.0,20.408,20.408,20.408,20.408,300.0
2011-03-25 10:00:00,21.13,21.13,21.13,21.13,300.0,20.4274,20.4274,20.4274,20.4274,300.0
2011-03-25 10:05:00,21.13,21.13,21.13,21.13,0.0,20.4274,20.4274,20.4274,20.4274,0.0
2011-03-25 10:10:00,21.13,21.13,21.13,21.13,0.0,20.4274,20.4274,20.4274,20.4274,0.0
2011-03-25 10:15:00,21.14,21.14,21.14,21.14,900.0,20.437,20.437,20.437,20.437,900.0
2011-03-25 10:20:00,21.14,21.14,21.14,21.14,0.0,20.437,20.437,20.437,20.437,0.0
2011-03-25 10:25:00,21.14,21.14,21.14,21.14,0.0,20.437,20.437,20.437,20.437,0.0
2011-03-25 10:30:00,21.18,21.19,21.18,21.19,3000.0,20.4757,20.4854,20.4757,20.4854,3000.0
2011-03-25 10:35:00,21.2,21.2,21.2,21.2,300.0,20.495,20.495,20.495,20.495,300.0
2011-03-25 10:40:00,21.2,21.2,21.2,21.2,0.0,20.495,20.495,20.495,20.495,0.0
2011-03-25 10:45:00,21.2,21.2,21.2,21.2,0.0,20.495,20.495,20.495,20.495,0.0
2011-03-25 10:50:00,21.22,21.25,21.22,21.25,3000.0,20.5144,20.5434,20.5144,20.5434,3000.0
2011-03-25 10:55:00,21.26,21.26,21.26,21.26,6600.0,20.5531,20.5531,20.5531,20.5531,6600.0
2011-03-25 11:00:00,21.28,21.28,21.28,21.28,3300.0,20.5724,20.5724,20.5724,20.5724,3300.0
2011-03-25 11:05:00,21.28,21.28,21.28,21.28,0.0,20.5724,20.5724,20.5724,20.5724,0.0
2011-03-25 11:10:00,21.28,21.28,21.28,21.28,0.0,20.5724,20.5724,20.5724,20.5724,0.0
2011-03-25 11:15:00,21.29,21.29,21.29,21.29,300.0,20.5821,20.5821,20.5821,20.5821,300.0
2011-03-25 11:20:00,21.29,21.29,21.29,21.29,0.0,20.5821,20.5821,20.5821,20.5821,0.0
2011-03-25 11:25:00,21.31,21.31,21.31,21.31,1500.0,20.6014,20.6014,20.6014,20.6014,1500.0
2011-03-25 11:30:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2011-03-25 11:35:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2011-03-25 11:40:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2011-03-25 11:45:00,21.33,21.35,21.33,21.34,1800.0,20.6207,20.6401,20.6207,20.6304,1800.0
2011-03-25 11:50:00,21.35,21.35,21.35,21.35,2400.0,20.6401,20.6401,20.6401,20.6401,2400.0
2011-03-25 11:55:00,21.34,21.34,21.34,21.34,300.0,20.6304,20.6304,20.6304,20.6304,300.0
2011-03-25 12:00:00,21.34,21.34,21.33,21.33,1500.0,20.6304,20.6304,20.6207,20.6207,1500.0
2011-03-25 12:05:00,21.31,21.33,21.31,21.33,900.0,20.6014,20.6207,20.6014,20.6207,900.0
2011-03-25 12:10:00,21.32,21.32,21.32,21.32,600.0,20.6111,20.6111,20.6111,20.6111,600.0
2011-03-25 12:15:00,21.32,21.32,21.32,21.32,0.0,20.6111,20.6111,20.6111,20.6111,0.0
2011-03-25 12:20:00,21.32,21.32,21.32,21.32,0.0,20.6111,20.6111,20.6111,20.6111,0.0
2011-03-25 12:25:00,21.32,21.32,21.32,21.32,0.0,20.6111,20.6111,20.6111,20.6111,0.0
2011-03-25 12:30:00,21.31,21.31,21.31,21.31,300.0,20.6014,20.6014,20.6014,20.6014,300.0
2011-03-25 12:35:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2011-03-25 12:40:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2011-03-25 12:45:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2011-03-25 12:50:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2011-03-25 12:55:00,21.26,21.26,21.26,21.26,1200.0,20.5531,20.5531,20.5531,20.5531,1200.0
2011-03-25 13:00:00,21.26,21.26,21.26,21.26,0.0,20.5531,20.5531,20.5531,20.5531,0.0
2011-03-25 13:05:00,21.26,21.26,21.26,21.26,0.0,20.5531,20.5531,20.5531,20.5531,0.0
2011-03-25 13:10:00,21.26,21.26,21.26,21.26,0.0,20.5531,20.5531,20.5531,20.5531,0.0
2011-03-25 13:15:00,21.26,21.26,21.26,21.26,0.0,20.5531,20.5531,20.5531,20.5531,0.0
2011-03-25 13:20:00,21.26,21.26,21.26,21.26,0.0,20.5531,20.5531,20.5531,20.5531,0.0
2011-03-25 13:25:00,21.26,21.26,21.26,21.26,0.0,20.5531,20.5531,20.5531,20.5531,0.0
2011-03-25 13:30:00,21.26,21.26,21.26,21.26,0.0,20.5531,20.5531,20.5531,20.5531,0.0
2011-03-25 13:35:00,21.29,21.3,21.29,21.3,3000.0,20.5821,20.5917,20.5821,20.5917,3000.0
2011-03-25 13:40:00,21.3,21.3,21.3,21.3,0.0,20.5917,20.5917,20.5917,20.5917,0.0
2011-03-25 13:45:00,21.3,21.3,21.3,21.3,0.0,20.5917,20.5917,20.5917,20.5917,0.0
2011-03-25 13:50:00,21.28,21.28,21.28,21.28,600.0,20.5724,20.5724,20.5724,20.5724,600.0
2011-03-25 13:55:00,21.28,21.28,21.26,21.26,600.0,20.5724,20.5724,20.5531,20.5531,600.0
2011-03-25 14:00:00,21.26,21.26,21.26,21.26,12900.0,20.5531,20.5531,20.5531,20.5531,12900.0
2011-03-25 14:05:00,21.26,21.26,21.26,21.26,0.0,20.5531,20.5531,20.5531,20.5531,0.0
2011-03-25 14:10:00,21.26,21.26,21.26,21.26,0.0,20.5531,20.5531,20.5531,20.5531,0.0
2011-03-25 14:15:00,21.21,21.21,21.21,21.21,300.0,20.5047,20.5047,20.5047,20.5047,300.0
2011-03-25 14:20:00,21.21,21.21,21.21,21.21,300.0,20.5047,20.5047,20.5047,20.5047,300.0
2011-03-25 14:25:00,21.21,21.21,21.21,21.21,3000.0,20.5047,20.5047,20.5047,20.5047,3000.0
2011-03-25 14:30:00,21.2,21.22,21.2,21.22,6300.0,20.495,20.5144,20.495,20.5144,6300.0
2011-03-25 14:35:00,21.21,21.22,21.21,21.21,3900.0,20.5047,20.5144,20.5047,20.5047,3900.0
2011-03-25 14:40:00,21.21,21.21,21.21,21.21,300.0,20.5047,20.5047,20.5047,20.5047,300.0
2011-03-25 14:45:00,21.24,21.24,21.24,21.24,300.0,20.5337,20.5337,20.5337,20.5337,300.0
2011-03-25 14:50:00,21.24,21.24,21.24,21.24,0.0,20.5337,20.5337,20.5337,20.5337,0.0
2011-03-25 14:55:00,21.24,21.24,21.23,21.23,900.0,20.5337,20.5337,20.5241,20.5241,900.0
2011-03-25 15:00:00,21.23,21.23,21.23,21.23,0.0,20.5241,20.5241,20.5241,20.5241,0.0
2011-03-25 15:05:00,21.23,21.23,21.23,21.23,0.0,20.5241,20.5241,20.5241,20.5241,0.0
2011-03-25 15:10:00,21.23,21.23,21.22,21.22,5400.0,20.5241,20.5241,20.5144,20.5144,5400.0
2011-03-25 15:15:00,21.25,21.25,21.25,21.25,600.0,20.5434,20.5434,20.5434,20.5434,600.0
2011-03-25 15:20:00,21.21,21.21,21.21,21.21,300.0,20.5047,20.5047,20.5047,20.5047,300.0
2011-03-25 15:25:00,21.16,21.16,21.16,21.16,1800.0,20.4564,20.4564,20.4564,20.4564,1800.0
2011-03-25 15:30:00,21.15,21.15,21.15,21.15,5700.0,20.4467,20.4467,20.4467,20.4467,5700.0
2011-03-25 15:35:00,21.15,21.15,21.15,21.15,0.0,20.4467,20.4467,20.4467,20.4467,0.0
2011-03-25 15:40:00,21.15,21.15,21.15,21.15,0.0,20.4467,20.4467,20.4467,20.4467,0.0
2011-03-25 15:45:00,21.17,21.17,21.16,21.16,600.0,20.466,20.466,20.4564,20.4564,600.0
2011-03-25 15:50:00,21.15,21.15,21.14,21.15,3600.0,20.4467,20.4467,20.437,20.4467,3600.0
2011-03-25 15:55:00,21.15,21.15,21.14,21.14,4800.0,20.4467,20.4467,20.437,20.437,4800.0
2011-03-28 09:30:00,21.14,21.15,21.14,21.15,1500.0,20.437,20.4467,20.437,20.4467,1500.0
2011-03-28 09:35:00,21.15,21.15,21.15,21.15,0.0,20.4467,20.4467,20.4467,20.4467,0.0
2011-03-28 09:40:00,21.15,21.15,21.15,21.15,0.0,20.4467,20.4467,20.4467,20.4467,0.0
2011-03-28 09:45:00,21.18,21.18,21.18,21.18,600.0,20.4757,20.4757,20.4757,20.4757,600.0
2011-03-28 09:50:00,21.18,21.18,21.18,21.18,0.0,20.4757,20.4757,20.4757,20.4757,0.0
2011-03-28 09:55:00,21.21,21.21,21.21,21.21,300.0,20.5047,20.5047,20.5047,20.5047,300.0
2011-03-28 10:00:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-03-28 10:05:00,21.2,21.2,21.2,21.2,600.0,20.495,20.495,20.495,20.495,600.0
2011-03-28 10:10:00,21.18,21.18,21.18,21.18,1200.0,20.4757,20.4757,20.4757,20.4757,1200.0
2011-03-28 10:15:00,21.21,21.21,21.21,21.21,300.0,20.5047,20.5047,20.5047,20.5047,300.0
2011-03-28 10:20:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-03-28 10:25:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-03-28 10:30:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-03-28 10:35:00,21.2,21.2,21.2,21.2,300.0,20.495,20.495,20.495,20.495,300.0
2011-03-28 10:40:00,21.19,21.19,21.19,21.19,1500.0,20.4854,20.4854,20.4854,20.4854,1500.0
2011-03-28 10:45:00,21.19,21.19,21.19,21.19,0.0,20.4854,20.4854,20.4854,20.4854,0.0
2011-03-28 10:50:00,21.19,21.19,21.19,21.19,0.0,20.4854,20.4854,20.4854,20.4854,0.0
2011-03-28 10:55:00,21.19,21.19,21.19,21.19,0.0,20.4854,20.4854,20.4854,20.4854,0.0
2011-03-28 11:00:00,21.15,21.15,21.15,21.15,300.0,20.4467,20.4467,20.4467,20.4467,300.0
2011-03-28 11:05:00,21.15,21.15,21.15,21.15,300.0,20.4467,20.4467,20.4467,20.4467,300.0
2011-03-28 11:10:00,21.17,21.17,21.17,21.17,600.0,20.466,20.466,20.466,20.466,600.0
2011-03-28 11:15:00,21.17,21.17,21.17,21.17,0.0,20.466,20.466,20.466,20.466,0.0
2011-03-28 11:20:00,21.19,21.19,21.19,21.19,900.0,20.4854,20.4854,20.4854,20.4854,900.0
2011-03-28 11:25:00,21.19,21.19,21.19,21.19,0.0,20.4854,20.4854,20.4854,20.4854,0.0
2011-03-28 11:30:00,21.19,21.19,21.19,21.19,0.0,20.4854,20.4854,20.4854,20.4854,0.0
2011-03-28 11:35:00,21.19,21.19,21.19,21.19,0.0,20.4854,20.4854,20.4854,20.4854,0.0
2011-03-28 11:40:00,21.18,21.18,21.18,21.18,1200.0,20.4757,20.4757,20.4757,20.4757,1200.0
2011-03-28 11:45:00,21.18,21.18,21.18,21.18,600.0,20.4757,20.4757,20.4757,20.4757,600.0
2011-03-28 11:50:00,21.18,21.18,21.18,21.18,300.0,20.4757,20.4757,20.4757,20.4757,300.0
2011-03-28 11:55:00,21.18,21.18,21.18,21.18,0.0,20.4757,20.4757,20.4757,20.4757,0.0
2011-03-28 12:00:00,21.18,21.18,21.18,21.18,0.0,20.4757,20.4757,20.4757,20.4757,0.0
2011-03-28 12:05:00,21.18,21.18,21.18,21.18,0.0,20.4757,20.4757,20.4757,20.4757,0.0
2011-03-28 12:10:00,21.18,21.18,21.18,21.18,0.0,20.4757,20.4757,20.4757,20.4757,0.0
2011-03-28 12:15:00,21.24,21.24,21.24,21.24,300.0,20.5337,20.5337,20.5337,20.5337,300.0
2011-03-28 12:20:00,21.24,21.24,21.24,21.24,0.0,20.5337,20.5337,20.5337,20.5337,0.0
2011-03-28 12:25:00,21.24,21.24,21.24,21.24,0.0,20.5337,20.5337,20.5337,20.5337,0.0
2011-03-28 12:30:00,21.24,21.24,21.24,21.24,0.0,20.5337,20.5337,20.5337,20.5337,0.0
2011-03-28 12:35:00,21.22,21.22,21.22,21.22,300.0,20.5144,20.5144,20.5144,20.5144,300.0
2011-03-28 12:40:00,21.22,21.22,21.22,21.22,300.0,20.5144,20.5144,20.5144,20.5144,300.0
2011-03-28 12:45:00,21.22,21.22,21.22,21.22,0.0,20.5144,20.5144,20.5144,20.5144,0.0
2011-03-28 12:50:00,21.23,21.24,21.23,21.24,900.0,20.5241,20.5337,20.5241,20.5337,900.0
2011-03-28 12:55:00,21.24,21.24,21.24,21.24,0.0,20.5337,20.5337,20.5337,20.5337,0.0
2011-03-28 13:00:00,21.24,21.24,21.24,21.24,0.0,20.5337,20.5337,20.5337,20.5337,0.0
2011-03-28 13:05:00,21.24,21.24,21.22,21.22,9000.0,20.5337,20.5337,20.5144,20.5144,9000.0
2011-03-28 13:10:00,21.23,21.24,21.23,21.24,1200.0,20.5241,20.5337,20.5241,20.5337,1200.0
2011-03-28 13:15:00,21.22,21.22,21.22,21.22,1800.0,20.5144,20.5144,20.5144,20.5144,1800.0
2011-03-28 13:20:00,21.22,21.22,21.22,21.22,300.0,20.5144,20.5144,20.5144,20.5144,300.0
2011-03-28 13:25:00,21.22,21.22,21.22,21.22,0.0,20.5144,20.5144,20.5144,20.5144,0.0
2011-03-28 13:30:00,21.22,21.22,21.22,21.22,0.0,20.5144,20.5144,20.5144,20.5144,0.0
2011-03-28 13:35:00,21.22,21.22,21.22,21.22,0.0,20.5144,20.5144,20.5144,20.5144,0.0
2011-03-28 13:40:00,21.22,21.22,21.22,21.22,300.0,20.5144,20.5144,20.5144,20.5144,300.0
2011-03-28 13:45:00,21.2,21.2,21.2,21.2,300.0,20.495,20.495,20.495,20.495,300.0
2011-03-28 13:50:00,21.2,21.2,21.19,21.19,4500.0,20.495,20.495,20.4854,20.4854,4500.0
2011-03-28 13:55:00,21.19,21.19,21.19,21.19,0.0,20.4854,20.4854,20.4854,20.4854,0.0
2011-03-28 14:00:00,21.19,21.19,21.19,21.19,0.0,20.4854,20.4854,20.4854,20.4854,0.0
2011-03-28 14:05:00,21.19,21.19,21.19,21.19,0.0,20.4854,20.4854,20.4854,20.4854,0.0
2011-03-28 14:10:00,21.16,21.16,21.16,21.16,300.0,20.4564,20.4564,20.4564,20.4564,300.0
2011-03-28 14:15:00,21.16,21.16,21.16,21.16,0.0,20.4564,20.4564,20.4564,20.4564,0.0
2011-03-28 14:20:00,21.17,21.18,21.17,21.18,1800.0,20.466,20.4757,20.466,20.4757,1800.0
2011-03-28 14:25:00,21.18,21.18,21.18,21.18,0.0,20.4757,20.4757,20.4757,20.4757,0.0
2011-03-28 14:30:00,21.18,21.18,21.18,21.18,0.0,20.4757,20.4757,20.4757,20.4757,0.0
2011-03-28 14:35:00,21.18,21.18,21.18,21.18,0.0,20.4757,20.4757,20.4757,20.4757,0.0
2011-03-28 14:40:00,21.18,21.18,21.18,21.18,0.0,20.4757,20.4757,20.4757,20.4757,0.0
2011-03-28 14:45:00,21.18,21.18,21.18,21.18,0.0,20.4757,20.4757,20.4757,20.4757,0.0
2011-03-28 14:50:00,21.18,21.18,21.18,21.18,0.0,20.4757,20.4757,20.4757,20.4757,0.0
2011-03-28 14:55:00,21.18,21.18,21.18,21.18,0.0,20.4757,20.4757,20.4757,20.4757,0.0
2011-03-28 15:00:00,21.18,21.18,21.18,21.18,0.0,20.4757,20.4757,20.4757,20.4757,0.0
2011-03-28 15:05:00,21.18,21.18,21.18,21.18,0.0,20.4757,20.4757,20.4757,20.4757,0.0
2011-03-28 15:10:00,21.16,21.17,21.16,21.17,1500.0,20.4564,20.466,20.4564,20.466,1500.0
2011-03-28 15:15:00,21.17,21.18,21.17,21.18,1800.0,20.466,20.4757,20.466,20.4757,1800.0
2011-03-28 15:20:00,21.18,21.18,21.18,21.18,900.0,20.4757,20.4757,20.4757,20.4757,900.0
2011-03-28 15:25:00,21.18,21.19,21.18,21.18,4500.0,20.4757,20.4854,20.4757,20.4757,4500.0
2011-03-28 15:30:00,21.15,21.16,21.15,21.16,2400.0,20.4467,20.4564,20.4467,20.4564,2400.0
2011-03-28 15:35:00,21.16,21.16,21.16,21.16,0.0,20.4564,20.4564,20.4564,20.4564,0.0
2011-03-28 15:40:00,21.13,21.13,21.13,21.13,300.0,20.4274,20.4274,20.4274,20.4274,300.0
2011-03-28 15:45:00,21.12,21.12,21.12,21.12,2400.0,20.4177,20.4177,20.4177,20.4177,2400.0
2011-03-28 15:50:00,21.13,21.13,21.13,21.13,1500.0,20.4274,20.4274,20.4274,20.4274,1500.0
2011-03-28 15:55:00,21.12,21.12,21.1,21.11,16500.0,20.4177,20.4177,20.3984,20.408,16500.0
2011-03-29 09:30:00,21.07,21.22,21.07,21.22,1200.0,20.3694,20.5144,20.3694,20.5144,1200.0
2011-03-29 09:35:00,21.19,21.19,21.19,21.19,300.0,20.4854,20.4854,20.4854,20.4854,300.0
2011-03-29 09:40:00,21.18,21.18,21.18,21.18,300.0,20.4757,20.4757,20.4757,20.4757,300.0
2011-03-29 09:45:00,21.15,21.16,21.15,21.16,600.0,20.4467,20.4564,20.4467,20.4564,600.0
2011-03-29 09:50:00,21.16,21.16,21.16,21.16,0.0,20.4564,20.4564,20.4564,20.4564,0.0
2011-03-29 09:55:00,21.16,21.16,21.16,21.16,0.0,20.4564,20.4564,20.4564,20.4564,0.0
2011-03-29 10:00:00,21.16,21.16,21.16,21.16,0.0,20.4564,20.4564,20.4564,20.4564,0.0
2011-03-29 10:05:00,21.31,21.34,21.31,21.34,1500.0,20.6014,20.6304,20.6014,20.6304,1500.0
2011-03-29 10:10:00,21.36,21.36,21.32,21.34,2100.0,20.6497,20.6497,20.6111,20.6304,2100.0
2011-03-29 10:15:00,21.34,21.34,21.34,21.34,0.0,20.6304,20.6304,20.6304,20.6304,0.0
2011-03-29 10:20:00,21.34,21.34,21.34,21.34,300.0,20.6304,20.6304,20.6304,20.6304,300.0
2011-03-29 10:25:00,21.32,21.34,21.32,21.34,2700.0,20.6111,20.6304,20.6111,20.6304,2700.0
2011-03-29 10:30:00,21.33,21.33,21.33,21.33,600.0,20.6207,20.6207,20.6207,20.6207,600.0
2011-03-29 10:35:00,21.3,21.3,21.29,21.29,1200.0,20.5917,20.5917,20.5821,20.5821,1200.0
2011-03-29 10:40:00,21.29,21.29,21.29,21.29,300.0,20.5821,20.5821,20.5821,20.5821,300.0
2011-03-29 10:45:00,21.31,21.31,21.3,21.31,17400.0,20.6014,20.6014,20.5917,20.6014,17400.0
2011-03-29 10:50:00,21.31,21.32,21.31,21.32,28200.0,20.6014,20.6111,20.6014,20.6111,28200.0
2011-03-29 10:55:00,21.32,21.32,21.32,21.32,0.0,20.6111,20.6111,20.6111,20.6111,0.0
2011-03-29 11:00:00,21.32,21.32,21.32,21.32,0.0,20.6111,20.6111,20.6111,20.6111,0.0
2011-03-29 11:05:00,21.33,21.34,21.33,21.34,900.0,20.6207,20.6304,20.6207,20.6304,900.0
2011-03-29 11:10:00,21.36,21.36,21.36,21.36,3000.0,20.6497,20.6497,20.6497,20.6497,3000.0
2011-03-29 11:15:00,21.38,21.38,21.38,21.38,300.0,20.6691,20.6691,20.6691,20.6691,300.0
2011-03-29 11:20:00,21.37,21.37,21.37,21.37,300.0,20.6594,20.6594,20.6594,20.6594,300.0
2011-03-29 11:25:00,21.36,21.36,21.36,21.36,300.0,20.6497,20.6497,20.6497,20.6497,300.0
2011-03-29 11:30:00,21.36,21.36,21.36,21.36,0.0,20.6497,20.6497,20.6497,20.6497,0.0
2011-03-29 11:35:00,21.36,21.36,21.36,21.36,0.0,20.6497,20.6497,20.6497,20.6497,0.0
2011-03-29 11:40:00,21.33,21.33,21.33,21.33,300.0,20.6207,20.6207,20.6207,20.6207,300.0
2011-03-29 11:45:00,21.33,21.33,21.33,21.33,0.0,20.6207,20.6207,20.6207,20.6207,0.0
2011-03-29 11:50:00,21.33,21.33,21.33,21.33,0.0,20.6207,20.6207,20.6207,20.6207,0.0
2011-03-29 11:55:00,21.35,21.35,21.35,21.35,600.0,20.6401,20.6401,20.6401,20.6401,600.0
2011-03-29 12:00:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2011-03-29 12:05:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2011-03-29 12:10:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2011-03-29 12:15:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2011-03-29 12:20:00,21.33,21.33,21.33,21.33,300.0,20.6207,20.6207,20.6207,20.6207,300.0
2011-03-29 12:25:00,21.34,21.34,21.34,21.34,300.0,20.6304,20.6304,20.6304,20.6304,300.0
2011-03-29 12:30:00,21.34,21.34,21.34,21.34,0.0,20.6304,20.6304,20.6304,20.6304,0.0
2011-03-29 12:35:00,21.35,21.35,21.35,21.35,300.0,20.6401,20.6401,20.6401,20.6401,300.0
2011-03-29 12:40:00,21.35,21.35,21.35,21.35,3300.0,20.6401,20.6401,20.6401,20.6401,3300.0
2011-03-29 12:45:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2011-03-29 12:50:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2011-03-29 12:55:00,21.35,21.35,21.35,21.35,300.0,20.6401,20.6401,20.6401,20.6401,300.0
2011-03-29 13:00:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2011-03-29 13:05:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2011-03-29 13:10:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2011-03-29 13:15:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2011-03-29 13:20:00,21.36,21.36,21.36,21.36,300.0,20.6497,20.6497,20.6497,20.6497,300.0
2011-03-29 13:25:00,21.37,21.37,21.36,21.36,900.0,20.6594,20.6594,20.6497,20.6497,900.0
2011-03-29 13:30:00,21.38,21.38,21.38,21.38,300.0,20.6691,20.6691,20.6691,20.6691,300.0
2011-03-29 13:35:00,21.38,21.38,21.38,21.38,300.0,20.6691,20.6691,20.6691,20.6691,300.0
2011-03-29 13:40:00,21.38,21.38,21.38,21.38,0.0,20.6691,20.6691,20.6691,20.6691,0.0
2011-03-29 13:45:00,21.39,21.39,21.39,21.39,300.0,20.6787,20.6787,20.6787,20.6787,300.0
2011-03-29 13:50:00,21.39,21.39,21.39,21.39,0.0,20.6787,20.6787,20.6787,20.6787,0.0
2011-03-29 13:55:00,21.4,21.41,21.4,21.41,30000.0,20.6884,20.6981,20.6884,20.6981,30000.0
2011-03-29 14:00:00,21.41,21.41,21.41,21.41,1200.0,20.6981,20.6981,20.6981,20.6981,1200.0
2011-03-29 14:05:00,21.41,21.44,21.41,21.44,9000.0,20.6981,20.7271,20.6981,20.7271,9000.0
2011-03-29 14:10:00,21.44,21.44,21.44,21.44,0.0,20.7271,20.7271,20.7271,20.7271,0.0
2011-03-29 14:15:00,21.44,21.44,21.44,21.44,0.0,20.7271,20.7271,20.7271,20.7271,0.0
2011-03-29 14:20:00,21.44,21.44,21.44,21.44,0.0,20.7271,20.7271,20.7271,20.7271,0.0
2011-03-29 14:25:00,21.43,21.43,21.43,21.43,2100.0,20.7174,20.7174,20.7174,20.7174,2100.0
2011-03-29 14:30:00,21.43,21.43,21.43,21.43,300.0,20.7174,20.7174,20.7174,20.7174,300.0
2011-03-29 14:35:00,21.43,21.43,21.43,21.43,0.0,20.7174,20.7174,20.7174,20.7174,0.0
2011-03-29 14:40:00,21.43,21.45,21.43,21.44,20400.0,20.7174,20.7367,20.7174,20.7271,20400.0
2011-03-29 14:45:00,21.45,21.45,21.45,21.45,3000.0,20.7367,20.7367,20.7367,20.7367,3000.0
2011-03-29 14:50:00,21.45,21.45,21.45,21.45,0.0,20.7367,20.7367,20.7367,20.7367,0.0
2011-03-29 14:55:00,21.45,21.45,21.45,21.45,0.0,20.7367,20.7367,20.7367,20.7367,0.0
2011-03-29 15:00:00,21.45,21.45,21.45,21.45,600.0,20.7367,20.7367,20.7367,20.7367,600.0
2011-03-29 15:05:00,21.46,21.46,21.46,21.46,2400.0,20.7464,20.7464,20.7464,20.7464,2400.0
2011-03-29 15:10:00,21.46,21.47,21.46,21.46,10800.0,20.7464,20.7561,20.7464,20.7464,10800.0
2011-03-29 15:15:00,21.47,21.48,21.47,21.48,2100.0,20.7561,20.7657,20.7561,20.7657,2100.0
2011-03-29 15:20:00,21.48,21.48,21.47,21.47,600.0,20.7657,20.7657,20.7561,20.7561,600.0
2011-03-29 15:25:00,21.48,21.48,21.48,21.48,1800.0,20.7657,20.7657,20.7657,20.7657,1800.0
2011-03-29 15:30:00,21.48,21.48,21.46,21.47,1500.0,20.7657,20.7657,20.7464,20.7561,1500.0
2011-03-29 15:35:00,21.47,21.47,21.47,21.47,2400.0,20.7561,20.7561,20.7561,20.7561,2400.0
2011-03-29 15:40:00,21.47,21.47,21.47,21.47,3600.0,20.7561,20.7561,20.7561,20.7561,3600.0
2011-03-29 15:45:00,21.47,21.49,21.47,21.49,5100.0,20.7561,20.7754,20.7561,20.7754,5100.0
2011-03-29 15:50:00,21.49,21.5,21.49,21.5,8100.0,20.7754,20.7851,20.7754,20.7851,8100.0
2011-03-29 15:55:00,21.5,21.5,21.49,21.49,14100.0,20.7851,20.7851,20.7754,20.7754,14100.0
2011-03-30 09:30:00,21.74,21.87,21.69,21.87,30900.0,21.0171,21.1428,20.9688,21.1428,30900.0
2011-03-30 09:35:00,21.88,21.88,21.88,21.88,795000.0,21.1524,21.1524,21.1524,21.1524,795000.0
2011-03-30 09:40:00,21.9,21.91,21.89,21.89,19200.0,21.1718,21.1814,21.1621,21.1621,19200.0
2011-03-30 09:45:00,21.89,21.89,21.88,21.88,58800.0,21.1621,21.1621,21.1524,21.1524,58800.0
2011-03-30 09:50:00,21.88,21.89,21.88,21.88,24300.0,21.1524,21.1621,21.1524,21.1524,24300.0
2011-03-30 09:55:00,21.88,21.93,21.88,21.93,57300.0,21.1524,21.2008,21.1524,21.2008,57300.0
2011-03-30 10:00:00,21.93,21.99,21.93,21.97,54000.0,21.2008,21.2588,21.2008,21.2394,54000.0
2011-03-30 10:05:00,21.97,21.97,21.96,21.96,20100.0,21.2394,21.2394,21.2298,21.2298,20100.0
2011-03-30 10:10:00,21.94,21.94,21.92,21.92,12300.0,21.2104,21.2104,21.1911,21.1911,12300.0
2011-03-30 10:15:00,21.92,21.95,21.92,21.95,27900.0,21.1911,21.2201,21.1911,21.2201,27900.0
2011-03-30 10:20:00,21.95,21.96,21.95,21.95,26100.0,21.2201,21.2298,21.2201,21.2201,26100.0
2011-03-30 10:25:00,21.95,21.95,21.93,21.93,13200.0,21.2201,21.2201,21.2008,21.2008,13200.0
2011-03-30 10:30:00,21.93,21.93,21.9,21.92,6900.0,21.2008,21.2008,21.1718,21.1911,6900.0
2011-03-30 10:35:00,21.92,21.92,21.88,21.88,7500.0,21.1911,21.1911,21.1524,21.1524,7500.0
2011-03-30 10:40:00,21.88,21.9,21.88,21.9,3300.0,21.1524,21.1718,21.1524,21.1718,3300.0
2011-03-30 10:45:00,21.91,21.91,21.91,21.91,3300.0,21.1814,21.1814,21.1814,21.1814,3300.0
2011-03-30 10:50:00,21.91,21.91,21.91,21.91,1500.0,21.1814,21.1814,21.1814,21.1814,1500.0
2011-03-30 10:55:00,21.91,21.93,21.91,21.93,12300.0,21.1814,21.2008,21.1814,21.2008,12300.0
2011-03-30 11:00:00,21.93,21.96,21.93,21.96,5400.0,21.2008,21.2298,21.2008,21.2298,5400.0
2011-03-30 11:05:00,21.97,21.97,21.97,21.97,2700.0,21.2394,21.2394,21.2394,21.2394,2700.0
2011-03-30 11:10:00,21.98,22.01,21.98,22.01,4200.0,21.2491,21.2781,21.2491,21.2781,4200.0
2011-03-30 11:15:00,22.0,22.02,22.0,22.02,2700.0,21.2684,21.2878,21.2684,21.2878,2700.0
2011-03-30 11:20:00,22.02,22.02,22.02,22.02,3600.0,21.2878,21.2878,21.2878,21.2878,3600.0
2011-03-30 11:25:00,22.02,22.02,22.0,22.0,3000.0,21.2878,21.2878,21.2684,21.2684,3000.0
2011-03-30 11:30:00,22.0,22.0,21.97,21.97,3600.0,21.2684,21.2684,21.2394,21.2394,3600.0
2011-03-30 11:35:00,21.97,21.97,21.97,21.97,600.0,21.2394,21.2394,21.2394,21.2394,600.0
2011-03-30 11:40:00,21.98,21.98,21.98,21.98,900.0,21.2491,21.2491,21.2491,21.2491,900.0
2011-03-30 11:45:00,21.98,21.98,21.98,21.98,4200.0,21.2491,21.2491,21.2491,21.2491,4200.0
2011-03-30 11:50:00,21.97,21.97,21.97,21.97,1200.0,21.2394,21.2394,21.2394,21.2394,1200.0
2011-03-30 11:55:00,21.97,21.97,21.97,21.97,0.0,21.2394,21.2394,21.2394,21.2394,0.0
2011-03-30 12:00:00,21.99,21.99,21.99,21.99,3600.0,21.2588,21.2588,21.2588,21.2588,3600.0
2011-03-30 12:05:00,21.99,21.99,21.99,21.99,6600.0,21.2588,21.2588,21.2588,21.2588,6600.0
2011-03-30 12:10:00,21.98,21.98,21.98,21.98,300.0,21.2491,21.2491,21.2491,21.2491,300.0
2011-03-30 12:15:00,21.98,21.99,21.98,21.98,3000.0,21.2491,21.2588,21.2491,21.2491,3000.0
2011-03-30 12:20:00,21.98,21.98,21.98,21.98,0.0,21.2491,21.2491,21.2491,21.2491,0.0
2011-03-30 12:25:00,21.97,21.97,21.97,21.97,6300.0,21.2394,21.2394,21.2394,21.2394,6300.0
2011-03-30 12:30:00,21.97,21.97,21.97,21.97,1800.0,21.2394,21.2394,21.2394,21.2394,1800.0
2011-03-30 12:35:00,21.97,21.97,21.97,21.97,0.0,21.2394,21.2394,21.2394,21.2394,0.0
2011-03-30 12:40:00,21.97,21.98,21.97,21.97,3600.0,21.2394,21.2491,21.2394,21.2394,3600.0
2011-03-30 12:45:00,21.98,21.98,21.97,21.97,2400.0,21.2491,21.2491,21.2394,21.2394,2400.0
2011-03-30 12:50:00,21.97,21.97,21.97,21.97,300.0,21.2394,21.2394,21.2394,21.2394,300.0
2011-03-30 12:55:00,21.98,21.98,21.98,21.98,3900.0,21.2491,21.2491,21.2491,21.2491,3900.0
2011-03-30 13:00:00,21.98,21.99,21.98,21.99,3000.0,21.2491,21.2588,21.2491,21.2588,3000.0
2011-03-30 13:05:00,21.99,21.99,21.99,21.99,0.0,21.2588,21.2588,21.2588,21.2588,0.0
2011-03-30 13:10:00,21.99,21.99,21.99,21.99,3000.0,21.2588,21.2588,21.2588,21.2588,3000.0
2011-03-30 13:15:00,21.99,22.01,21.98,22.0,451800.0,21.2588,21.2781,21.2491,21.2684,451800.0
2011-03-30 13:20:00,21.98,21.98,21.98,21.98,2400.0,21.2491,21.2491,21.2491,21.2491,2400.0
2011-03-30 13:25:00,21.98,21.98,21.98,21.98,0.0,21.2491,21.2491,21.2491,21.2491,0.0
2011-03-30 13:30:00,21.98,21.98,21.98,21.98,0.0,21.2491,21.2491,21.2491,21.2491,0.0
2011-03-30 13:35:00,21.98,21.98,21.98,21.98,0.0,21.2491,21.2491,21.2491,21.2491,0.0
2011-03-30 13:40:00,21.98,21.99,21.98,21.99,3900.0,21.2491,21.2588,21.2491,21.2588,3900.0
2011-03-30 13:45:00,21.98,21.98,21.98,21.98,6300.0,21.2491,21.2491,21.2491,21.2491,6300.0
2011-03-30 13:50:00,21.96,21.96,21.96,21.96,300.0,21.2298,21.2298,21.2298,21.2298,300.0
2011-03-30 13:55:00,21.96,21.96,21.96,21.96,0.0,21.2298,21.2298,21.2298,21.2298,0.0
2011-03-30 14:00:00,21.96,21.97,21.96,21.97,900.0,21.2298,21.2394,21.2298,21.2394,900.0
2011-03-30 14:05:00,21.99,21.99,21.99,21.99,1200.0,21.2588,21.2588,21.2588,21.2588,1200.0
2011-03-30 14:10:00,21.98,21.98,21.98,21.98,3900.0,21.2491,21.2491,21.2491,21.2491,3900.0
2011-03-30 14:15:00,21.98,21.98,21.98,21.98,0.0,21.2491,21.2491,21.2491,21.2491,0.0
2011-03-30 14:20:00,22.0,22.01,22.0,22.01,600.0,21.2684,21.2781,21.2684,21.2781,600.0
2011-03-30 14:25:00,22.01,22.01,22.01,22.01,2400.0,21.2781,21.2781,21.2781,21.2781,2400.0
2011-03-30 14:30:00,22.01,22.01,22.01,22.01,0.0,21.2781,21.2781,21.2781,21.2781,0.0
2011-03-30 14:35:00,22.02,22.03,22.02,22.03,4800.0,21.2878,21.2974,21.2878,21.2974,4800.0
2011-03-30 14:40:00,22.02,22.02,22.01,22.01,4200.0,21.2878,21.2878,21.2781,21.2781,4200.0
2011-03-30 14:45:00,22.01,22.01,22.01,22.01,0.0,21.2781,21.2781,21.2781,21.2781,0.0
2011-03-30 14:50:00,22.02,22.02,22.01,22.01,5100.0,21.2878,21.2878,21.2781,21.2781,5100.0
2011-03-30 14:55:00,22.0,22.02,22.0,22.02,1200.0,21.2684,21.2878,21.2684,21.2878,1200.0
2011-03-30 15:00:00,22.01,22.01,22.01,22.01,2400.0,21.2781,21.2781,21.2781,21.2781,2400.0
2011-03-30 15:05:00,22.02,22.02,22.02,22.02,5700.0,21.2878,21.2878,21.2878,21.2878,5700.0
2011-03-30 15:10:00,22.02,22.02,22.02,22.02,600.0,21.2878,21.2878,21.2878,21.2878,600.0
2011-03-30 15:15:00,22.02,22.03,22.02,22.03,6900.0,21.2878,21.2974,21.2878,21.2974,6900.0
2011-03-30 15:20:00,22.03,22.03,22.03,22.03,6900.0,21.2974,21.2974,21.2974,21.2974,6900.0
2011-03-30 15:25:00,22.03,22.04,22.03,22.04,5100.0,21.2974,21.3071,21.2974,21.3071,5100.0
2011-03-30 15:30:00,22.03,22.03,22.03,22.03,1500.0,21.2974,21.2974,21.2974,21.2974,1500.0
2011-03-30 15:35:00,22.03,22.04,22.03,22.03,5100.0,21.2974,21.3071,21.2974,21.2974,5100.0
2011-03-30 15:40:00,22.02,22.03,22.01,22.03,7800.0,21.2878,21.2974,21.2781,21.2974,7800.0
2011-03-30 15:45:00,22.02,22.02,21.99,21.99,6600.0,21.2878,21.2878,21.2588,21.2588,6600.0
2011-03-30 15:50:00,21.99,22.0,21.99,22.0,14100.0,21.2588,21.2684,21.2588,21.2684,14100.0
2011-03-30 15:55:00,22.0,22.01,22.0,22.0,14100.0,21.2684,21.2781,21.2684,21.2684,14100.0
2011-03-31 09:30:00,22.06,22.13,22.05,22.13,27300.0,21.3265,21.3941,21.3168,21.3941,27300.0
2011-03-31 09:35:00,22.13,22.15,22.12,22.12,6000.0,21.3941,21.4135,21.3845,21.3845,6000.0
2011-03-31 09:40:00,22.11,22.15,22.11,22.15,2700.0,21.3748,21.4135,21.3748,21.4135,2700.0
2011-03-31 09:45:00,22.14,22.14,22.12,22.14,4500.0,21.4038,21.4038,21.3845,21.4038,4500.0
2011-03-31 09:50:00,22.12,22.13,22.09,22.09,4200.0,21.3845,21.3941,21.3555,21.3555,4200.0
2011-03-31 09:55:00,22.09,22.1,22.09,22.1,1800.0,21.3555,21.3651,21.3555,21.3651,1800.0
2011-03-31 10:00:00,22.11,22.13,22.09,22.09,1200.0,21.3748,21.3941,21.3555,21.3555,1200.0
2011-03-31 10:05:00,22.09,22.1,22.08,22.1,2400.0,21.3555,21.3651,21.3458,21.3651,2400.0
2011-03-31 10:10:00,22.11,22.11,22.1,22.11,4200.0,21.3748,21.3748,21.3651,21.3748,4200.0
2011-03-31 10:15:00,22.13,22.13,22.12,22.12,6300.0,21.3941,21.3941,21.3845,21.3845,6300.0
2011-03-31 10:20:00,22.13,22.14,22.13,22.14,34500.0,21.3941,21.4038,21.3941,21.4038,34500.0
2011-03-31 10:25:00,22.14,22.15,22.14,22.14,6300.0,21.4038,21.4135,21.4038,21.4038,6300.0
2011-03-31 10:30:00,22.15,22.16,22.15,22.16,4200.0,21.4135,21.4231,21.4135,21.4231,4200.0
2011-03-31 10:35:00,22.15,22.17,22.15,22.16,7200.0,21.4135,21.4328,21.4135,21.4231,7200.0
2011-03-31 10:40:00,22.15,22.15,22.15,22.15,11100.0,21.4135,21.4135,21.4135,21.4135,11100.0
2011-03-31 10:45:00,22.15,22.15,22.15,22.15,7200.0,21.4135,21.4135,21.4135,21.4135,7200.0
2011-03-31 10:50:00,22.13,22.15,22.13,22.15,3000.0,21.3941,21.4135,21.3941,21.4135,3000.0
2011-03-31 10:55:00,22.14,22.14,22.14,22.14,3600.0,21.4038,21.4038,21.4038,21.4038,3600.0
2011-03-31 11:00:00,22.15,22.15,22.14,22.14,3600.0,21.4135,21.4135,21.4038,21.4038,3600.0
2011-03-31 11:05:00,22.13,22.13,22.13,22.13,3300.0,21.3941,21.3941,21.3941,21.3941,3300.0
2011-03-31 11:10:00,22.12,22.12,22.12,22.12,900.0,21.3845,21.3845,21.3845,21.3845,900.0
2011-03-31 11:15:00,22.12,22.13,22.12,22.12,4200.0,21.3845,21.3941,21.3845,21.3845,4200.0
2011-03-31 11:20:00,22.12,22.12,22.11,22.11,6900.0,21.3845,21.3845,21.3748,21.3748,6900.0
2011-03-31 11:25:00,22.11,22.11,22.1,22.11,6600.0,21.3748,21.3748,21.3651,21.3748,6600.0
2011-03-31 11:30:00,22.1,22.1,22.09,22.09,1500.0,21.3651,21.3651,21.3555,21.3555,1500.0
2011-03-31 11:35:00,22.09,22.09,22.08,22.08,3300.0,21.3555,21.3555,21.3458,21.3458,3300.0
2011-03-31 11:40:00,22.08,22.08,22.08,22.08,6600.0,21.3458,21.3458,21.3458,21.3458,6600.0
2011-03-31 11:45:00,22.09,22.09,22.09,22.09,1500.0,21.3555,21.3555,21.3555,21.3555,1500.0
2011-03-31 11:50:00,22.1,22.1,22.1,22.1,2100.0,21.3651,21.3651,21.3651,21.3651,2100.0
2011-03-31 11:55:00,22.1,22.11,22.1,22.1,3600.0,21.3651,21.3748,21.3651,21.3651,3600.0
2011-03-31 12:00:00,22.11,22.12,22.11,22.11,1800.0,21.3748,21.3845,21.3748,21.3748,1800.0
2011-03-31 12:05:00,22.11,22.11,22.11,22.11,300.0,21.3748,21.3748,21.3748,21.3748,300.0
2011-03-31 12:10:00,22.11,22.11,22.11,22.11,600.0,21.3748,21.3748,21.3748,21.3748,600.0
2011-03-31 12:15:00,22.11,22.11,22.11,22.11,0.0,21.3748,21.3748,21.3748,21.3748,0.0
2011-03-31 12:20:00,22.12,22.12,22.12,22.12,1500.0,21.3845,21.3845,21.3845,21.3845,1500.0
2011-03-31 12:25:00,22.13,22.13,22.12,22.12,900.0,21.3941,21.3941,21.3845,21.3845,900.0
2011-03-31 12:30:00,22.15,22.15,22.15,22.15,600.0,21.4135,21.4135,21.4135,21.4135,600.0
2011-03-31 12:35:00,22.13,22.13,22.13,22.13,300.0,21.3941,21.3941,21.3941,21.3941,300.0
2011-03-31 12:40:00,22.14,22.14,22.14,22.14,1500.0,21.4038,21.4038,21.4038,21.4038,1500.0
2011-03-31 12:45:00,22.14,22.14,22.14,22.14,0.0,21.4038,21.4038,21.4038,21.4038,0.0
2011-03-31 12:50:00,22.14,22.14,22.14,22.14,300.0,21.4038,21.4038,21.4038,21.4038,300.0
2011-03-31 12:55:00,22.14,22.14,22.14,22.14,0.0,21.4038,21.4038,21.4038,21.4038,0.0
2011-03-31 13:00:00,22.16,22.16,22.16,22.16,600.0,21.4231,21.4231,21.4231,21.4231,600.0
2011-03-31 13:05:00,22.16,22.16,22.16,22.16,300.0,21.4231,21.4231,21.4231,21.4231,300.0
2011-03-31 13:10:00,22.16,22.16,22.16,22.16,300.0,21.4231,21.4231,21.4231,21.4231,300.0
2011-03-31 13:15:00,22.14,22.15,22.14,22.15,1500.0,21.4038,21.4135,21.4038,21.4135,1500.0
2011-03-31 13:20:00,22.15,22.15,22.15,22.15,0.0,21.4135,21.4135,21.4135,21.4135,0.0
2011-03-31 13:25:00,22.15,22.15,22.15,22.15,0.0,21.4135,21.4135,21.4135,21.4135,0.0
2011-03-31 13:30:00,22.15,22.15,22.15,22.15,0.0,21.4135,21.4135,21.4135,21.4135,0.0
2011-03-31 13:35:00,22.15,22.15,22.15,22.15,0.0,21.4135,21.4135,21.4135,21.4135,0.0
2011-03-31 13:40:00,22.14,22.15,22.14,22.15,1500.0,21.4038,21.4135,21.4038,21.4135,1500.0
2011-03-31 13:45:00,22.15,22.16,22.15,22.16,1800.0,21.4135,21.4231,21.4135,21.4231,1800.0
2011-03-31 13:50:00,22.16,22.16,22.16,22.16,0.0,21.4231,21.4231,21.4231,21.4231,0.0
2011-03-31 13:55:00,22.16,22.16,22.16,22.16,0.0,21.4231,21.4231,21.4231,21.4231,0.0
2011-03-31 14:00:00,22.16,22.16,22.16,22.16,300.0,21.4231,21.4231,21.4231,21.4231,300.0
2011-03-31 14:05:00,22.16,22.16,22.16,22.16,0.0,21.4231,21.4231,21.4231,21.4231,0.0
2011-03-31 14:10:00,22.19,22.2,22.18,22.2,8100.0,21.4521,21.4618,21.4425,21.4618,8100.0
2011-03-31 14:15:00,22.2,22.2,22.2,22.2,0.0,21.4618,21.4618,21.4618,21.4618,0.0
2011-03-31 14:20:00,22.2,22.2,22.2,22.2,0.0,21.4618,21.4618,21.4618,21.4618,0.0
2011-03-31 14:25:00,22.18,22.18,22.18,22.18,2700.0,21.4425,21.4425,21.4425,21.4425,2700.0
2011-03-31 14:30:00,22.18,22.18,22.18,22.18,600.0,21.4425,21.4425,21.4425,21.4425,600.0
2011-03-31 14:35:00,22.18,22.18,22.18,22.18,0.0,21.4425,21.4425,21.4425,21.4425,0.0
2011-03-31 14:40:00,22.18,22.18,22.18,22.18,300.0,21.4425,21.4425,21.4425,21.4425,300.0
2011-03-31 14:45:00,22.18,22.18,22.18,22.18,0.0,21.4425,21.4425,21.4425,21.4425,0.0
2011-03-31 14:50:00,22.18,22.18,22.18,22.18,0.0,21.4425,21.4425,21.4425,21.4425,0.0
2011-03-31 14:55:00,22.2,22.2,22.2,22.2,1200.0,21.4618,21.4618,21.4618,21.4618,1200.0
2011-03-31 15:00:00,22.19,22.2,22.19,22.2,3300.0,21.4521,21.4618,21.4521,21.4618,3300.0
2011-03-31 15:05:00,22.21,22.21,22.21,22.21,300.0,21.4715,21.4715,21.4715,21.4715,300.0
2011-03-31 15:10:00,22.21,22.21,22.21,22.21,0.0,21.4715,21.4715,21.4715,21.4715,0.0
2011-03-31 15:15:00,22.21,22.22,22.21,22.22,1800.0,21.4715,21.4811,21.4715,21.4811,1800.0
2011-03-31 15:20:00,22.22,22.22,22.22,22.22,600.0,21.4811,21.4811,21.4811,21.4811,600.0
2011-03-31 15:25:00,22.22,22.22,22.22,22.22,1800.0,21.4811,21.4811,21.4811,21.4811,1800.0
2011-03-31 15:30:00,22.22,22.22,22.22,22.22,1200.0,21.4811,21.4811,21.4811,21.4811,1200.0
2011-03-31 15:35:00,22.2,22.21,22.2,22.21,3000.0,21.4618,21.4715,21.4618,21.4715,3000.0
2011-03-31 15:40:00,22.22,22.23,22.22,22.23,6000.0,21.4811,21.4908,21.4811,21.4908,6000.0
2011-03-31 15:45:00,22.23,22.24,22.21,22.24,18000.0,21.4908,21.5005,21.4715,21.5005,18000.0
2011-03-31 15:50:00,22.24,22.25,22.24,22.25,4200.0,21.5005,21.5101,21.5005,21.5101,4200.0
2011-03-31 15:55:00,22.25,22.26,22.25,22.26,14100.0,21.5101,21.5198,21.5101,21.5198,14100.0
2011-04-01 09:30:00,22.4,22.4,22.28,22.38,249300.0,21.6551,21.6551,21.5391,21.6358,249300.0
2011-04-01 09:35:00,22.34,22.35,22.31,22.33,89100.0,21.5971,21.6068,21.5681,21.5875,89100.0
2011-04-01 09:40:00,22.32,22.33,22.32,22.32,122100.0,21.5778,21.5875,21.5778,21.5778,122100.0
2011-04-01 09:45:00,22.3,22.3,22.29,22.29,1800.0,21.5585,21.5585,21.5488,21.5488,1800.0
2011-04-01 09:50:00,22.28,22.28,22.28,22.28,300.0,21.5391,21.5391,21.5391,21.5391,300.0
2011-04-01 09:55:00,22.3,22.3,22.3,22.3,2100.0,21.5585,21.5585,21.5585,21.5585,2100.0
2011-04-01 10:00:00,22.3,22.3,22.3,22.3,3000.0,21.5585,21.5585,21.5585,21.5585,3000.0
2011-04-01 10:05:00,22.3,22.3,22.29,22.29,2700.0,21.5585,21.5585,21.5488,21.5488,2700.0
2011-04-01 10:10:00,22.29,22.29,22.29,22.29,0.0,21.5488,21.5488,21.5488,21.5488,0.0
2011-04-01 10:15:00,22.28,22.29,22.28,22.29,600.0,21.5391,21.5488,21.5391,21.5488,600.0
2011-04-01 10:20:00,22.35,22.35,22.35,22.35,300.0,21.6068,21.6068,21.6068,21.6068,300.0
2011-04-01 10:25:00,22.36,22.38,22.36,22.36,93900.0,21.6165,21.6358,21.6165,21.6165,93900.0
2011-04-01 10:30:00,22.41,22.41,22.4,22.4,4200.0,21.6648,21.6648,21.6551,21.6551,4200.0
2011-04-01 10:35:00,22.39,22.39,22.39,22.39,300.0,21.6455,21.6455,21.6455,21.6455,300.0
2011-04-01 10:40:00,22.39,22.39,22.39,22.39,0.0,21.6455,21.6455,21.6455,21.6455,0.0
2011-04-01 10:45:00,22.38,22.38,22.37,22.37,600.0,21.6358,21.6358,21.6261,21.6261,600.0
2011-04-01 10:50:00,22.38,22.38,22.38,22.38,300.0,21.6358,21.6358,21.6358,21.6358,300.0
2011-04-01 10:55:00,22.38,22.38,22.38,22.38,300.0,21.6358,21.6358,21.6358,21.6358,300.0
2011-04-01 11:00:00,22.39,22.39,22.38,22.38,3000.0,21.6455,21.6455,21.6358,21.6358,3000.0
2011-04-01 11:05:00,22.38,22.38,22.38,22.38,0.0,21.6358,21.6358,21.6358,21.6358,0.0
2011-04-01 11:10:00,22.37,22.39,22.37,22.37,3000.0,21.6261,21.6455,21.6261,21.6261,3000.0
2011-04-01 11:15:00,22.37,22.37,22.37,22.37,0.0,21.6261,21.6261,21.6261,21.6261,0.0
2011-04-01 11:20:00,22.37,22.37,22.37,22.37,0.0,21.6261,21.6261,21.6261,21.6261,0.0
2011-04-01 11:25:00,22.38,22.38,22.37,22.37,3900.0,21.6358,21.6358,21.6261,21.6261,3900.0
2011-04-01 11:30:00,22.37,22.37,22.37,22.37,0.0,21.6261,21.6261,21.6261,21.6261,0.0
2011-04-01 11:35:00,22.39,22.39,22.39,22.39,300.0,21.6455,21.6455,21.6455,21.6455,300.0
2011-04-01 11:40:00,22.39,22.39,22.39,22.39,0.0,21.6455,21.6455,21.6455,21.6455,0.0
2011-04-01 11:45:00,22.38,22.38,22.38,22.38,600.0,21.6358,21.6358,21.6358,21.6358,600.0
2011-04-01 11:50:00,22.37,22.37,22.37,22.37,18300.0,21.6261,21.6261,21.6261,21.6261,18300.0
2011-04-01 11:55:00,22.38,22.38,22.37,22.37,206700.0,21.6358,21.6358,21.6261,21.6261,206700.0
2011-04-01 12:00:00,22.37,22.37,22.37,22.37,21000.0,21.6261,21.6261,21.6261,21.6261,21000.0
2011-04-01 12:05:00,22.37,22.37,22.37,22.37,0.0,21.6261,21.6261,21.6261,21.6261,0.0
2011-04-01 12:10:00,22.35,22.35,22.35,22.35,1800.0,21.6068,21.6068,21.6068,21.6068,1800.0
2011-04-01 12:15:00,22.37,22.37,22.37,22.37,1800.0,21.6261,21.6261,21.6261,21.6261,1800.0
2011-04-01 12:20:00,22.37,22.37,22.37,22.37,600.0,21.6261,21.6261,21.6261,21.6261,600.0
2011-04-01 12:25:00,22.38,22.38,22.38,22.38,300.0,21.6358,21.6358,21.6358,21.6358,300.0
2011-04-01 12:30:00,22.38,22.38,22.38,22.38,0.0,21.6358,21.6358,21.6358,21.6358,0.0
2011-04-01 12:35:00,22.38,22.38,22.38,22.38,30000.0,21.6358,21.6358,21.6358,21.6358,30000.0
2011-04-01 12:40:00,22.4,22.4,22.4,22.4,2400.0,21.6551,21.6551,21.6551,21.6551,2400.0
2011-04-01 12:45:00,22.4,22.4,22.36,22.37,61200.0,21.6551,21.6551,21.6165,21.6261,61200.0
2011-04-01 12:50:00,22.38,22.38,22.38,22.38,300.0,21.6358,21.6358,21.6358,21.6358,300.0
2011-04-01 12:55:00,22.38,22.38,22.38,22.38,0.0,21.6358,21.6358,21.6358,21.6358,0.0
2011-04-01 13:00:00,22.38,22.38,22.37,22.37,600.0,21.6358,21.6358,21.6261,21.6261,600.0
2011-04-01 13:05:00,22.37,22.37,22.37,22.37,0.0,21.6261,21.6261,21.6261,21.6261,0.0
2011-04-01 13:10:00,22.37,22.37,22.37,22.37,900.0,21.6261,21.6261,21.6261,21.6261,900.0
2011-04-01 13:15:00,22.37,22.37,22.37,22.37,0.0,21.6261,21.6261,21.6261,21.6261,0.0
2011-04-01 13:20:00,22.38,22.38,22.37,22.37,900.0,21.6358,21.6358,21.6261,21.6261,900.0
2011-04-01 13:25:00,22.37,22.37,22.37,22.37,0.0,21.6261,21.6261,21.6261,21.6261,0.0
2011-04-01 13:30:00,22.38,22.39,22.38,22.39,1800.0,21.6358,21.6455,21.6358,21.6455,1800.0
2011-04-01 13:35:00,22.39,22.39,22.39,22.39,0.0,21.6455,21.6455,21.6455,21.6455,0.0
2011-04-01 13:40:00,22.39,22.39,22.39,22.39,0.0,21.6455,21.6455,21.6455,21.6455,0.0
2011-04-01 13:45:00,22.4,22.4,22.38,22.38,16200.0,21.6551,21.6551,21.6358,21.6358,16200.0
2011-04-01 13:50:00,22.38,22.38,22.38,22.38,0.0,21.6358,21.6358,21.6358,21.6358,0.0
2011-04-01 13:55:00,22.38,22.38,22.38,22.38,0.0,21.6358,21.6358,21.6358,21.6358,0.0
2011-04-01 14:00:00,22.4,22.4,22.39,22.39,14700.0,21.6551,21.6551,21.6455,21.6455,14700.0
2011-04-01 14:05:00,22.4,22.4,22.4,22.4,600.0,21.6551,21.6551,21.6551,21.6551,600.0
2011-04-01 14:10:00,22.39,22.4,22.39,22.4,2700.0,21.6455,21.6551,21.6455,21.6551,2700.0
2011-04-01 14:15:00,22.4,22.4,22.4,22.4,1200.0,21.6551,21.6551,21.6551,21.6551,1200.0
2011-04-01 14:20:00,22.4,22.4,22.39,22.39,900.0,21.6551,21.6551,21.6455,21.6455,900.0
2011-04-01 14:25:00,22.39,22.39,22.39,22.39,0.0,21.6455,21.6455,21.6455,21.6455,0.0
2011-04-01 14:30:00,22.39,22.39,22.39,22.39,0.0,21.6455,21.6455,21.6455,21.6455,0.0
2011-04-01 14:35:00,22.38,22.38,22.38,22.38,300.0,21.6358,21.6358,21.6358,21.6358,300.0
2011-04-01 14:40:00,22.38,22.38,22.38,22.38,0.0,21.6358,21.6358,21.6358,21.6358,0.0
2011-04-01 14:45:00,22.36,22.36,22.33,22.33,47700.0,21.6165,21.6165,21.5875,21.5875,47700.0
2011-04-01 14:50:00,22.35,22.35,22.35,22.35,300.0,21.6068,21.6068,21.6068,21.6068,300.0
2011-04-01 14:55:00,22.33,22.34,22.33,22.34,900.0,21.5875,21.5971,21.5875,21.5971,900.0
2011-04-01 15:00:00,22.35,22.35,22.34,22.34,600.0,21.6068,21.6068,21.5971,21.5971,600.0
2011-04-01 15:05:00,22.34,22.34,22.34,22.34,0.0,21.5971,21.5971,21.5971,21.5971,0.0
2011-04-01 15:10:00,22.33,22.33,22.31,22.31,600.0,21.5875,21.5875,21.5681,21.5681,600.0
2011-04-01 15:15:00,22.33,22.33,22.33,22.33,300.0,21.5875,21.5875,21.5875,21.5875,300.0
2011-04-01 15:20:00,22.33,22.33,22.33,22.33,0.0,21.5875,21.5875,21.5875,21.5875,0.0
2011-04-01 15:25:00,22.34,22.36,22.34,22.36,1800.0,21.5971,21.6165,21.5971,21.6165,1800.0
2011-04-01 15:30:00,22.36,22.36,22.36,22.36,300.0,21.6165,21.6165,21.6165,21.6165,300.0
2011-04-01 15:35:00,22.36,22.36,22.35,22.35,600.0,21.6165,21.6165,21.6068,21.6068,600.0
2011-04-01 15:40:00,22.36,22.38,22.36,22.38,1800.0,21.6165,21.6358,21.6165,21.6358,1800.0
2011-04-01 15:45:00,22.38,22.39,22.37,22.37,2100.0,21.6358,21.6455,21.6261,21.6261,2100.0
2011-04-01 15:50:00,22.37,22.38,22.37,22.38,4800.0,21.6261,21.6358,21.6261,21.6358,4800.0
2011-04-01 15:55:00,22.38,22.41,22.38,22.4,9900.0,21.6358,21.6648,21.6358,21.6551,9900.0
2011-04-04 09:30:00,22.51,22.53,22.43,22.44,8700.0,21.7615,21.7808,21.6841,21.6938,8700.0
2011-04-04 09:35:00,22.47,22.49,22.47,22.49,6300.0,21.7228,21.7422,21.7228,21.7422,6300.0
2011-04-04 09:40:00,22.46,22.46,22.46,22.46,3300.0,21.7132,21.7132,21.7132,21.7132,3300.0
2011-04-04 09:45:00,22.45,22.46,22.45,22.46,5400.0,21.7035,21.7132,21.7035,21.7132,5400.0
2011-04-04 09:50:00,22.46,22.46,22.43,22.43,6000.0,21.7132,21.7132,21.6841,21.6841,6000.0
2011-04-04 09:55:00,22.43,22.43,22.43,22.43,300.0,21.6841,21.6841,21.6841,21.6841,300.0
2011-04-04 10:00:00,22.42,22.42,22.42,22.42,300.0,21.6745,21.6745,21.6745,21.6745,300.0
2011-04-04 10:05:00,22.42,22.42,22.42,22.42,1500.0,21.6745,21.6745,21.6745,21.6745,1500.0
2011-04-04 10:10:00,22.42,22.42,22.42,22.42,3900.0,21.6745,21.6745,21.6745,21.6745,3900.0
2011-04-04 10:15:00,22.43,22.43,22.43,22.43,900.0,21.6841,21.6841,21.6841,21.6841,900.0
2011-04-04 10:20:00,22.43,22.43,22.43,22.43,0.0,21.6841,21.6841,21.6841,21.6841,0.0
2011-04-04 10:25:00,22.43,22.43,22.43,22.43,300.0,21.6841,21.6841,21.6841,21.6841,300.0
2011-04-04 10:30:00,22.44,22.46,22.44,22.46,1200.0,21.6938,21.7132,21.6938,21.7132,1200.0
2011-04-04 10:35:00,22.46,22.46,22.46,22.46,2100.0,21.7132,21.7132,21.7132,21.7132,2100.0
2011-04-04 10:40:00,22.47,22.47,22.46,22.46,5400.0,21.7228,21.7228,21.7132,21.7132,5400.0
2011-04-04 10:45:00,22.47,22.47,22.47,22.47,1500.0,21.7228,21.7228,21.7228,21.7228,1500.0
2011-04-04 10:50:00,22.45,22.45,22.45,22.45,600.0,21.7035,21.7035,21.7035,21.7035,600.0
2011-04-04 10:55:00,22.45,22.45,22.45,22.45,7500.0,21.7035,21.7035,21.7035,21.7035,7500.0
2011-04-04 11:00:00,22.45,22.45,22.45,22.45,600.0,21.7035,21.7035,21.7035,21.7035,600.0
2011-04-04 11:05:00,22.46,22.46,22.46,22.46,1800.0,21.7132,21.7132,21.7132,21.7132,1800.0
2011-04-04 11:10:00,22.47,22.47,22.46,22.46,900.0,21.7228,21.7228,21.7132,21.7132,900.0
2011-04-04 11:15:00,22.48,22.49,22.48,22.49,2400.0,21.7325,21.7422,21.7325,21.7422,2400.0
2011-04-04 11:20:00,22.48,22.49,22.48,22.49,2700.0,21.7325,21.7422,21.7325,21.7422,2700.0
2011-04-04 11:25:00,22.49,22.49,22.49,22.49,2100.0,21.7422,21.7422,21.7422,21.7422,2100.0
2011-04-04 11:30:00,22.49,22.49,22.48,22.48,6000.0,21.7422,21.7422,21.7325,21.7325,6000.0
2011-04-04 11:35:00,22.48,22.48,22.48,22.48,1500.0,21.7325,21.7325,21.7325,21.7325,1500.0
2011-04-04 11:40:00,22.47,22.49,22.47,22.48,4200.0,21.7228,21.7422,21.7228,21.7325,4200.0
2011-04-04 11:45:00,22.48,22.49,22.48,22.49,1200.0,21.7325,21.7422,21.7325,21.7422,1200.0
2011-04-04 11:50:00,22.48,22.48,22.47,22.47,1200.0,21.7325,21.7325,21.7228,21.7228,1200.0
2011-04-04 11:55:00,22.49,22.5,22.49,22.49,8400.0,21.7422,21.7518,21.7422,21.7422,8400.0
2011-04-04 12:00:00,22.49,22.49,22.49,22.49,0.0,21.7422,21.7422,21.7422,21.7422,0.0
2011-04-04 12:05:00,22.49,22.49,22.49,22.49,600.0,21.7422,21.7422,21.7422,21.7422,600.0
2011-04-04 12:10:00,22.49,22.49,22.49,22.49,0.0,21.7422,21.7422,21.7422,21.7422,0.0
2011-04-04 12:15:00,22.48,22.48,22.48,22.48,300.0,21.7325,21.7325,21.7325,21.7325,300.0
2011-04-04 12:20:00,22.48,22.48,22.48,22.48,0.0,21.7325,21.7325,21.7325,21.7325,0.0
2011-04-04 12:25:00,22.48,22.48,22.48,22.48,300.0,21.7325,21.7325,21.7325,21.7325,300.0
2011-04-04 12:30:00,22.48,22.48,22.48,22.48,0.0,21.7325,21.7325,21.7325,21.7325,0.0
2011-04-04 12:35:00,22.48,22.48,22.48,22.48,0.0,21.7325,21.7325,21.7325,21.7325,0.0
2011-04-04 12:40:00,22.48,22.48,22.47,22.47,2400.0,21.7325,21.7325,21.7228,21.7228,2400.0
2011-04-04 12:45:00,22.48,22.48,22.46,22.46,4500.0,21.7325,21.7325,21.7132,21.7132,4500.0
2011-04-04 12:50:00,22.43,22.43,22.43,22.43,300.0,21.6841,21.6841,21.6841,21.6841,300.0
2011-04-04 12:55:00,22.43,22.43,22.43,22.43,1800.0,21.6841,21.6841,21.6841,21.6841,1800.0
2011-04-04 13:00:00,22.43,22.43,22.43,22.43,0.0,21.6841,21.6841,21.6841,21.6841,0.0
2011-04-04 13:05:00,22.43,22.43,22.43,22.43,0.0,21.6841,21.6841,21.6841,21.6841,0.0
2011-04-04 13:10:00,22.43,22.43,22.43,22.43,0.0,21.6841,21.6841,21.6841,21.6841,0.0
2011-04-04 13:15:00,22.43,22.43,22.43,22.43,900.0,21.6841,21.6841,21.6841,21.6841,900.0
2011-04-04 13:20:00,22.42,22.42,22.42,22.42,1500.0,21.6745,21.6745,21.6745,21.6745,1500.0
2011-04-04 13:25:00,22.42,22.42,22.42,22.42,0.0,21.6745,21.6745,21.6745,21.6745,0.0
2011-04-04 13:30:00,22.42,22.42,22.4,22.4,3300.0,21.6745,21.6745,21.6551,21.6551,3300.0
2011-04-04 13:35:00,22.4,22.4,22.4,22.4,0.0,21.6551,21.6551,21.6551,21.6551,0.0
2011-04-04 13:40:00,22.43,22.43,22.42,22.42,1500.0,21.6841,21.6841,21.6745,21.6745,1500.0
2011-04-04 13:45:00,22.42,22.42,22.41,22.41,14400.0,21.6745,21.6745,21.6648,21.6648,14400.0
2011-04-04 13:50:00,22.41,22.41,22.41,22.41,300.0,21.6648,21.6648,21.6648,21.6648,300.0
2011-04-04 13:55:00,22.42,22.42,22.42,22.42,600.0,21.6745,21.6745,21.6745,21.6745,600.0
2011-04-04 14:00:00,22.42,22.42,22.42,22.42,2700.0,21.6745,21.6745,21.6745,21.6745,2700.0
2011-04-04 14:05:00,22.43,22.45,22.43,22.45,1200.0,21.6841,21.7035,21.6841,21.7035,1200.0
2011-04-04 14:10:00,22.45,22.45,22.45,22.45,0.0,21.7035,21.7035,21.7035,21.7035,0.0
2011-04-04 14:15:00,22.45,22.45,22.45,22.45,0.0,21.7035,21.7035,21.7035,21.7035,0.0
2011-04-04 14:20:00,22.44,22.44,22.44,22.44,1500.0,21.6938,21.6938,21.6938,21.6938,1500.0
2011-04-04 14:25:00,22.42,22.43,22.42,22.43,900.0,21.6745,21.6841,21.6745,21.6841,900.0
2011-04-04 14:30:00,22.43,22.43,22.43,22.43,0.0,21.6841,21.6841,21.6841,21.6841,0.0
2011-04-04 14:35:00,22.43,22.44,22.43,22.43,6000.0,21.6841,21.6938,21.6841,21.6841,6000.0
2011-04-04 14:40:00,22.42,22.42,22.41,22.41,52500.0,21.6745,21.6745,21.6648,21.6648,52500.0
2011-04-04 14:45:00,22.42,22.42,22.42,22.42,300.0,21.6745,21.6745,21.6745,21.6745,300.0
2011-04-04 14:50:00,22.42,22.42,22.41,22.41,1800.0,21.6745,21.6745,21.6648,21.6648,1800.0
2011-04-04 14:55:00,22.41,22.41,22.41,22.41,300.0,21.6648,21.6648,21.6648,21.6648,300.0
2011-04-04 15:00:00,22.41,22.41,22.41,22.41,4500.0,21.6648,21.6648,21.6648,21.6648,4500.0
2011-04-04 15:05:00,22.41,22.41,22.4,22.4,900.0,21.6648,21.6648,21.6551,21.6551,900.0
2011-04-04 15:10:00,22.4,22.4,22.4,22.4,0.0,21.6551,21.6551,21.6551,21.6551,0.0
2011-04-04 15:15:00,22.4,22.4,22.4,22.4,11100.0,21.6551,21.6551,21.6551,21.6551,11100.0
2011-04-04 15:20:00,22.4,22.4,22.4,22.4,600.0,21.6551,21.6551,21.6551,21.6551,600.0
2011-04-04 15:25:00,22.4,22.4,22.4,22.4,6900.0,21.6551,21.6551,21.6551,21.6551,6900.0
2011-04-04 15:30:00,22.4,22.4,22.4,22.4,0.0,21.6551,21.6551,21.6551,21.6551,0.0
2011-04-04 15:35:00,22.4,22.41,22.4,22.41,4200.0,21.6551,21.6648,21.6551,21.6648,4200.0
2011-04-04 15:40:00,22.42,22.42,22.42,22.42,300.0,21.6745,21.6745,21.6745,21.6745,300.0
2011-04-04 15:45:00,22.42,22.43,22.42,22.43,9000.0,21.6745,21.6841,21.6745,21.6841,9000.0
2011-04-04 15:50:00,22.44,22.45,22.44,22.44,2700.0,21.6938,21.7035,21.6938,21.6938,2700.0
2011-04-04 15:55:00,22.44,22.44,22.42,22.42,21300.0,21.6938,21.6938,21.6745,21.6745,21300.0
2011-04-05 09:30:00,22.5,22.59,22.49,22.56,34200.0,21.7518,21.8388,21.7422,21.8098,34200.0
2011-04-05 09:35:00,22.6,22.62,22.58,22.59,18300.0,21.8485,21.8678,21.8292,21.8388,18300.0
2011-04-05 09:40:00,22.59,22.59,22.56,22.58,20400.0,21.8388,21.8388,21.8098,21.8292,20400.0
2011-04-05 09:45:00,22.58,22.62,22.58,22.62,54600.0,21.8292,21.8678,21.8292,21.8678,54600.0
2011-04-05 09:50:00,22.62,22.63,22.62,22.63,8400.0,21.8678,21.8775,21.8678,21.8775,8400.0
2011-04-05 09:55:00,22.63,22.64,22.63,22.63,5700.0,21.8775,21.8872,21.8775,21.8775,5700.0
2011-04-05 10:00:00,22.62,22.63,22.6,22.6,9900.0,21.8678,21.8775,21.8485,21.8485,9900.0
2011-04-05 10:05:00,22.59,22.59,22.57,22.58,59400.0,21.8388,21.8388,21.8195,21.8292,59400.0
2011-04-05 10:10:00,22.57,22.58,22.57,22.58,7800.0,21.8195,21.8292,21.8195,21.8292,7800.0
2011-04-05 10:15:00,22.58,22.58,22.58,22.58,0.0,21.8292,21.8292,21.8292,21.8292,0.0
2011-04-05 10:20:00,22.58,22.58,22.58,22.58,0.0,21.8292,21.8292,21.8292,21.8292,0.0
2011-04-05 10:25:00,22.67,22.67,22.67,22.67,600.0,21.9162,21.9162,21.9162,21.9162,600.0
2011-04-05 10:30:00,22.71,22.71,22.71,22.71,300.0,21.9548,21.9548,21.9548,21.9548,300.0
2011-04-05 10:35:00,22.7,22.71,22.7,22.71,600.0,21.9452,21.9548,21.9452,21.9548,600.0
2011-04-05 10:40:00,22.7,22.7,22.7,22.7,600.0,21.9452,21.9452,21.9452,21.9452,600.0
2011-04-05 10:45:00,22.7,22.7,22.7,22.7,0.0,21.9452,21.9452,21.9452,21.9452,0.0
2011-04-05 10:50:00,22.7,22.72,22.7,22.72,4200.0,21.9452,21.9645,21.9452,21.9645,4200.0
2011-04-05 10:55:00,22.73,22.73,22.73,22.73,300.0,21.9742,21.9742,21.9742,21.9742,300.0
2011-04-05 11:00:00,22.73,22.73,22.73,22.73,0.0,21.9742,21.9742,21.9742,21.9742,0.0
2011-04-05 11:05:00,22.73,22.73,22.73,22.73,0.0,21.9742,21.9742,21.9742,21.9742,0.0
2011-04-05 11:10:00,22.73,22.73,22.73,22.73,0.0,21.9742,21.9742,21.9742,21.9742,0.0
2011-04-05 11:15:00,22.73,22.73,22.73,22.73,0.0,21.9742,21.9742,21.9742,21.9742,0.0
2011-04-05 11:20:00,22.75,22.75,22.75,22.75,4800.0,21.9935,21.9935,21.9935,21.9935,4800.0
2011-04-05 11:25:00,22.76,22.77,22.76,22.77,9000.0,22.0032,22.0128,22.0032,22.0128,9000.0
2011-04-05 11:30:00,22.77,22.78,22.77,22.78,4500.0,22.0128,22.0225,22.0128,22.0225,4500.0
2011-04-05 11:35:00,22.79,22.81,22.79,22.8,2100.0,22.0322,22.0515,22.0322,22.0418,2100.0
2011-04-05 11:40:00,22.81,22.81,22.81,22.81,300.0,22.0515,22.0515,22.0515,22.0515,300.0
2011-04-05 11:45:00,22.81,22.81,22.81,22.81,1200.0,22.0515,22.0515,22.0515,22.0515,1200.0
2011-04-05 11:50:00,22.8,22.81,22.8,22.81,900.0,22.0418,22.0515,22.0418,22.0515,900.0
2011-04-05 11:55:00,22.8,22.83,22.8,22.83,600.0,22.0418,22.0708,22.0418,22.0708,600.0
2011-04-05 12:00:00,22.8,22.81,22.8,22.81,1200.0,22.0418,22.0515,22.0418,22.0515,1200.0
2011-04-05 12:05:00,22.81,22.81,22.79,22.79,3600.0,22.0515,22.0515,22.0322,22.0322,3600.0
2011-04-05 12:10:00,22.8,22.8,22.78,22.79,24600.0,22.0418,22.0418,22.0225,22.0322,24600.0
2011-04-05 12:15:00,22.8,22.81,22.79,22.8,8100.0,22.0418,22.0515,22.0322,22.0418,8100.0
2011-04-05 12:20:00,22.8,22.8,22.8,22.8,0.0,22.0418,22.0418,22.0418,22.0418,0.0
2011-04-05 12:25:00,22.8,22.8,22.8,22.8,2400.0,22.0418,22.0418,22.0418,22.0418,2400.0
2011-04-05 12:30:00,22.8,22.81,22.8,22.81,4500.0,22.0418,22.0515,22.0418,22.0515,4500.0
2011-04-05 12:35:00,22.8,22.82,22.79,22.82,1200.0,22.0418,22.0612,22.0322,22.0612,1200.0
2011-04-05 12:40:00,22.8,22.81,22.8,22.81,1200.0,22.0418,22.0515,22.0418,22.0515,1200.0
2011-04-05 12:45:00,22.84,22.84,22.84,22.84,600.0,22.0805,22.0805,22.0805,22.0805,600.0
2011-04-05 12:50:00,22.84,22.84,22.84,22.84,26400.0,22.0805,22.0805,22.0805,22.0805,26400.0
2011-04-05 12:55:00,22.85,22.85,22.85,22.85,1800.0,22.0902,22.0902,22.0902,22.0902,1800.0
2011-04-05 13:00:00,22.85,22.85,22.85,22.85,0.0,22.0902,22.0902,22.0902,22.0902,0.0
2011-04-05 13:05:00,22.86,22.86,22.86,22.86,1800.0,22.0999,22.0999,22.0999,22.0999,1800.0
2011-04-05 13:10:00,22.87,22.87,22.87,22.87,1500.0,22.1095,22.1095,22.1095,22.1095,1500.0
2011-04-05 13:15:00,22.87,22.87,22.85,22.85,1800.0,22.1095,22.1095,22.0902,22.0902,1800.0
2011-04-05 13:20:00,22.83,22.85,22.83,22.85,2700.0,22.0708,22.0902,22.0708,22.0902,2700.0
2011-04-05 13:25:00,22.85,22.85,22.85,22.85,4500.0,22.0902,22.0902,22.0902,22.0902,4500.0
2011-04-05 13:30:00,22.85,22.86,22.85,22.86,900.0,22.0902,22.0999,22.0902,22.0999,900.0
2011-04-05 13:35:00,22.87,22.87,22.86,22.86,1500.0,22.1095,22.1095,22.0999,22.0999,1500.0
2011-04-05 13:40:00,22.87,22.87,22.87,22.87,9900.0,22.1095,22.1095,22.1095,22.1095,9900.0
2011-04-05 13:45:00,22.88,22.88,22.86,22.86,3300.0,22.1192,22.1192,22.0999,22.0999,3300.0
2011-04-05 13:50:00,22.87,22.87,22.86,22.87,3600.0,22.1095,22.1095,22.0999,22.1095,3600.0
2011-04-05 13:55:00,22.87,22.87,22.87,22.87,900.0,22.1095,22.1095,22.1095,22.1095,900.0
2011-04-05 14:00:00,22.87,22.87,22.85,22.86,12600.0,22.1095,22.1095,22.0902,22.0999,12600.0
2011-04-05 14:05:00,22.83,22.84,22.82,22.82,1800.0,22.0708,22.0805,22.0612,22.0612,1800.0
2011-04-05 14:10:00,22.83,22.83,22.83,22.83,3000.0,22.0708,22.0708,22.0708,22.0708,3000.0
2011-04-05 14:15:00,22.84,22.85,22.84,22.84,1500.0,22.0805,22.0902,22.0805,22.0805,1500.0
2011-04-05 14:20:00,22.84,22.85,22.84,22.85,2400.0,22.0805,22.0902,22.0805,22.0902,2400.0
2011-04-05 14:25:00,22.84,22.85,22.83,22.84,2700.0,22.0805,22.0902,22.0708,22.0805,2700.0
2011-04-05 14:30:00,22.85,22.85,22.85,22.85,6900.0,22.0902,22.0902,22.0902,22.0902,6900.0
2011-04-05 14:35:00,22.83,22.83,22.82,22.82,8700.0,22.0708,22.0708,22.0612,22.0612,8700.0
2011-04-05 14:40:00,22.82,22.82,22.81,22.81,1200.0,22.0612,22.0612,22.0515,22.0515,1200.0
2011-04-05 14:45:00,22.8,22.82,22.8,22.81,1500.0,22.0418,22.0612,22.0418,22.0515,1500.0
2011-04-05 14:50:00,22.82,22.82,22.79,22.79,3600.0,22.0612,22.0612,22.0322,22.0322,3600.0
2011-04-05 14:55:00,22.79,22.82,22.79,22.81,20100.0,22.0322,22.0612,22.0322,22.0515,20100.0
2011-04-05 15:00:00,22.81,22.81,22.8,22.8,1500.0,22.0515,22.0515,22.0418,22.0418,1500.0
2011-04-05 15:05:00,22.8,22.8,22.8,22.8,0.0,22.0418,22.0418,22.0418,22.0418,0.0
2011-04-05 15:10:00,22.8,22.8,22.8,22.8,0.0,22.0418,22.0418,22.0418,22.0418,0.0
2011-04-05 15:15:00,22.8,22.8,22.8,22.8,0.0,22.0418,22.0418,22.0418,22.0418,0.0
2011-04-05 15:20:00,22.76,22.76,22.76,22.76,900.0,22.0032,22.0032,22.0032,22.0032,900.0
2011-04-05 15:25:00,22.76,22.76,22.76,22.76,6600.0,22.0032,22.0032,22.0032,22.0032,6600.0
2011-04-05 15:30:00,22.76,22.76,22.74,22.74,8700.0,22.0032,22.0032,21.9838,21.9838,8700.0
2011-04-05 15:35:00,22.75,22.77,22.75,22.76,5100.0,21.9935,22.0128,21.9935,22.0032,5100.0
2011-04-05 15:40:00,22.76,22.77,22.76,22.76,1200.0,22.0032,22.0128,22.0032,22.0032,1200.0
2011-04-05 15:45:00,22.76,22.77,22.76,22.76,3900.0,22.0032,22.0128,22.0032,22.0032,3900.0
2011-04-05 15:50:00,22.76,22.77,22.75,22.76,15600.0,22.0032,22.0128,21.9935,22.0032,15600.0
2011-04-05 15:55:00,22.76,22.78,22.76,22.77,25500.0,22.0032,22.0225,22.0032,22.0128,25500.0
2011-04-06 09:30:00,22.87,22.9,22.87,22.9,4200.0,22.1095,22.1385,22.1095,22.1385,4200.0
2011-04-06 09:35:00,22.89,22.96,22.89,22.94,38100.0,22.1289,22.1965,22.1289,22.1772,38100.0
2011-04-06 09:40:00,22.96,22.96,22.92,22.94,1200.0,22.1965,22.1965,22.1579,22.1772,1200.0
2011-04-06 09:45:00,22.95,22.96,22.95,22.96,23100.0,22.1869,22.1965,22.1869,22.1965,23100.0
2011-04-06 09:50:00,22.97,22.98,22.97,22.97,2100.0,22.2062,22.2159,22.2062,22.2062,2100.0
2011-04-06 09:55:00,22.93,22.93,22.91,22.91,3600.0,22.1675,22.1675,22.1482,22.1482,3600.0
2011-04-06 10:00:00,22.92,22.96,22.92,22.96,48600.0,22.1579,22.1965,22.1579,22.1965,48600.0
2011-04-06 10:05:00,22.96,22.97,22.96,22.97,855000.0,22.1965,22.2062,22.1965,22.2062,855000.0
2011-04-06 10:10:00,22.97,22.97,22.92,22.92,9000.0,22.2062,22.2062,22.1579,22.1579,9000.0
2011-04-06 10:15:00,22.93,22.93,22.92,22.92,15000.0,22.1675,22.1675,22.1579,22.1579,15000.0
2011-04-06 10:20:00,22.91,22.91,22.91,22.91,3300.0,22.1482,22.1482,22.1482,22.1482,3300.0
2011-04-06 10:25:00,22.93,22.93,22.93,22.93,3300.0,22.1675,22.1675,22.1675,22.1675,3300.0
2011-04-06 10:30:00,22.93,22.94,22.92,22.94,8400.0,22.1675,22.1772,22.1579,22.1772,8400.0
2011-04-06 10:35:00,22.95,22.96,22.91,22.91,11100.0,22.1869,22.1965,22.1482,22.1482,11100.0
2011-04-06 10:40:00,22.91,22.94,22.9,22.94,3300.0,22.1482,22.1772,22.1385,22.1772,3300.0
2011-04-06 10:45:00,22.94,22.97,22.93,22.96,175500.0,22.1772,22.2062,22.1675,22.1965,175500.0
2011-04-06 10:50:00,22.96,22.97,22.94,22.94,9900.0,22.1965,22.2062,22.1772,22.1772,9900.0
2011-04-06 10:55:00,22.94,22.94,22.91,22.91,11700.0,22.1772,22.1772,22.1482,22.1482,11700.0
2011-04-06 11:00:00,22.91,22.91,22.88,22.89,18300.0,22.1482,22.1482,22.1192,22.1289,18300.0
2011-04-06 11:05:00,22.89,22.89,22.83,22.83,20100.0,22.1289,22.1289,22.0708,22.0708,20100.0
2011-04-06 11:10:00,22.82,22.82,22.81,22.81,12900.0,22.0612,22.0612,22.0515,22.0515,12900.0
2011-04-06 11:15:00,22.81,22.82,22.81,22.82,12000.0,22.0515,22.0612,22.0515,22.0612,12000.0
2011-04-06 11:20:00,22.81,22.83,22.81,22.83,11100.0,22.0515,22.0708,22.0515,22.0708,11100.0
2011-04-06 11:25:00,22.83,22.84,22.82,22.82,12600.0,22.0708,22.0805,22.0612,22.0612,12600.0
2011-04-06 11:30:00,22.83,22.83,22.82,22.82,9900.0,22.0708,22.0708,22.0612,22.0612,9900.0
2011-04-06 11:35:00,22.81,22.81,22.78,22.79,11100.0,22.0515,22.0515,22.0225,22.0322,11100.0
2011-04-06 11:40:00,22.79,22.79,22.78,22.78,14100.0,22.0322,22.0322,22.0225,22.0225,14100.0
2011-04-06 11:45:00,22.78,22.8,22.77,22.8,9900.0,22.0225,22.0418,22.0128,22.0418,9900.0
2011-04-06 11:50:00,22.8,22.81,22.8,22.81,11700.0,22.0418,22.0515,22.0418,22.0515,11700.0
2011-04-06 11:55:00,22.81,22.82,22.78,22.78,12300.0,22.0515,22.0612,22.0225,22.0225,12300.0
2011-04-06 12:00:00,22.75,22.75,22.74,22.74,600.0,21.9935,21.9935,21.9838,21.9838,600.0
2011-04-06 12:05:00,22.75,22.75,22.75,22.75,900.0,21.9935,21.9935,21.9935,21.9935,900.0
2011-04-06 12:10:00,22.76,22.77,22.76,22.77,1200.0,22.0032,22.0128,22.0032,22.0128,1200.0
2011-04-06 12:15:00,22.76,22.76,22.75,22.75,39000.0,22.0032,22.0032,21.9935,21.9935,39000.0
2011-04-06 12:20:00,22.75,22.76,22.75,22.76,29700.0,21.9935,22.0032,21.9935,22.0032,29700.0
2011-04-06 12:25:00,22.75,22.75,22.75,22.75,300.0,21.9935,21.9935,21.9935,21.9935,300.0
2011-04-06 12:30:00,22.75,22.75,22.75,22.75,0.0,21.9935,21.9935,21.9935,21.9935,0.0
2011-04-06 12:35:00,22.71,22.72,22.71,22.72,2700.0,21.9548,21.9645,21.9548,21.9645,2700.0
2011-04-06 12:40:00,22.72,22.72,22.72,22.72,0.0,21.9645,21.9645,21.9645,21.9645,0.0
2011-04-06 12:45:00,22.71,22.72,22.71,22.71,10500.0,21.9548,21.9645,21.9548,21.9548,10500.0
2011-04-06 12:50:00,22.71,22.71,22.71,22.71,0.0,21.9548,21.9548,21.9548,21.9548,0.0
2011-04-06 12:55:00,22.71,22.71,22.71,22.71,300.0,21.9548,21.9548,21.9548,21.9548,300.0
2011-04-06 13:00:00,22.7,22.71,22.7,22.71,5400.0,21.9452,21.9548,21.9452,21.9548,5400.0
2011-04-06 13:05:00,22.72,22.72,22.72,22.72,300.0,21.9645,21.9645,21.9645,21.9645,300.0
2011-04-06 13:10:00,22.72,22.72,22.72,22.72,6300.0,21.9645,21.9645,21.9645,21.9645,6300.0
2011-04-06 13:15:00,22.73,22.73,22.73,22.73,600.0,21.9742,21.9742,21.9742,21.9742,600.0
2011-04-06 13:20:00,22.72,22.72,22.72,22.72,600.0,21.9645,21.9645,21.9645,21.9645,600.0
2011-04-06 13:25:00,22.72,22.72,22.72,22.72,0.0,21.9645,21.9645,21.9645,21.9645,0.0
2011-04-06 13:30:00,22.72,22.72,22.72,22.72,900.0,21.9645,21.9645,21.9645,21.9645,900.0
2011-04-06 13:35:00,22.72,22.73,22.72,22.73,3900.0,21.9645,21.9742,21.9645,21.9742,3900.0
2011-04-06 13:40:00,22.71,22.71,22.71,22.71,900.0,21.9548,21.9548,21.9548,21.9548,900.0
2011-04-06 13:45:00,22.71,22.71,22.71,22.71,0.0,21.9548,21.9548,21.9548,21.9548,0.0
2011-04-06 13:50:00,22.72,22.73,22.71,22.72,7800.0,21.9645,21.9742,21.9548,21.9645,7800.0
2011-04-06 13:55:00,22.72,22.72,22.72,22.72,0.0,21.9645,21.9645,21.9645,21.9645,0.0
2011-04-06 14:00:00,22.75,22.75,22.75,22.75,300.0,21.9935,21.9935,21.9935,21.9935,300.0
2011-04-06 14:05:00,22.75,22.75,22.75,22.75,0.0,21.9935,21.9935,21.9935,21.9935,0.0
2011-04-06 14:10:00,22.78,22.79,22.78,22.79,1500.0,22.0225,22.0322,22.0225,22.0322,1500.0
2011-04-06 14:15:00,22.79,22.79,22.79,22.79,0.0,22.0322,22.0322,22.0322,22.0322,0.0
2011-04-06 14:20:00,22.79,22.79,22.79,22.79,0.0,22.0322,22.0322,22.0322,22.0322,0.0
2011-04-06 14:25:00,22.79,22.79,22.79,22.79,0.0,22.0322,22.0322,22.0322,22.0322,0.0
2011-04-06 14:30:00,22.78,22.78,22.78,22.78,3300.0,22.0225,22.0225,22.0225,22.0225,3300.0
2011-04-06 14:35:00,22.78,22.78,22.78,22.78,0.0,22.0225,22.0225,22.0225,22.0225,0.0
2011-04-06 14:40:00,22.79,22.79,22.79,22.79,300.0,22.0322,22.0322,22.0322,22.0322,300.0
2011-04-06 14:45:00,22.8,22.8,22.8,22.8,1200.0,22.0418,22.0418,22.0418,22.0418,1200.0
2011-04-06 14:50:00,22.82,22.82,22.81,22.81,1200.0,22.0612,22.0612,22.0515,22.0515,1200.0
2011-04-06 14:55:00,22.81,22.81,22.81,22.81,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2011-04-06 15:00:00,22.81,22.81,22.81,22.81,600.0,22.0515,22.0515,22.0515,22.0515,600.0
2011-04-06 15:05:00,22.81,22.81,22.81,22.81,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2011-04-06 15:10:00,22.81,22.81,22.81,22.81,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2011-04-06 15:15:00,22.81,22.81,22.81,22.81,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2011-04-06 15:20:00,22.82,22.82,22.81,22.81,900.0,22.0612,22.0612,22.0515,22.0515,900.0
2011-04-06 15:25:00,22.8,22.8,22.8,22.8,300.0,22.0418,22.0418,22.0418,22.0418,300.0
2011-04-06 15:30:00,22.79,22.8,22.79,22.8,1200.0,22.0322,22.0418,22.0322,22.0418,1200.0
2011-04-06 15:35:00,22.8,22.8,22.79,22.8,16200.0,22.0418,22.0418,22.0322,22.0418,16200.0
2011-04-06 15:40:00,22.8,22.8,22.8,22.8,300.0,22.0418,22.0418,22.0418,22.0418,300.0
2011-04-06 15:45:00,22.81,22.81,22.8,22.81,6000.0,22.0515,22.0515,22.0418,22.0515,6000.0
2011-04-06 15:50:00,22.81,22.81,22.8,22.8,2100.0,22.0515,22.0515,22.0418,22.0418,2100.0
2011-04-06 15:55:00,22.81,22.81,22.79,22.8,6900.0,22.0515,22.0515,22.0322,22.0418,6900.0
2011-04-07 09:30:00,22.96,22.96,22.77,22.79,17700.0,22.1965,22.1965,22.0128,22.0322,17700.0
2011-04-07 09:35:00,22.77,22.79,22.75,22.77,2700.0,22.0128,22.0322,21.9935,22.0128,2700.0
2011-04-07 09:40:00,22.8,22.83,22.8,22.83,1800.0,22.0418,22.0708,22.0418,22.0708,1800.0
2011-04-07 09:45:00,22.87,22.88,22.87,22.87,38400.0,22.1095,22.1192,22.1095,22.1095,38400.0
2011-04-07 09:50:00,22.89,22.89,22.88,22.88,1200.0,22.1289,22.1289,22.1192,22.1192,1200.0
2011-04-07 09:55:00,22.88,22.88,22.88,22.88,0.0,22.1192,22.1192,22.1192,22.1192,0.0
2011-04-07 10:00:00,22.9,22.9,22.88,22.88,1500.0,22.1385,22.1385,22.1192,22.1192,1500.0
2011-04-07 10:05:00,22.88,22.88,22.86,22.86,4800.0,22.1192,22.1192,22.0999,22.0999,4800.0
2011-04-07 10:10:00,22.86,22.86,22.86,22.86,0.0,22.0999,22.0999,22.0999,22.0999,0.0
2011-04-07 10:15:00,22.86,22.86,22.86,22.86,0.0,22.0999,22.0999,22.0999,22.0999,0.0
2011-04-07 10:20:00,22.86,22.86,22.86,22.86,0.0,22.0999,22.0999,22.0999,22.0999,0.0
2011-04-07 10:25:00,22.84,22.84,22.84,22.84,600.0,22.0805,22.0805,22.0805,22.0805,600.0
2011-04-07 10:30:00,22.84,22.85,22.84,22.85,600.0,22.0805,22.0902,22.0805,22.0902,600.0
2011-04-07 10:35:00,22.84,22.84,22.79,22.8,4500.0,22.0805,22.0805,22.0322,22.0418,4500.0
2011-04-07 10:40:00,22.81,22.81,22.73,22.73,4500.0,22.0515,22.0515,21.9742,21.9742,4500.0
2011-04-07 10:45:00,22.68,22.73,22.68,22.73,4500.0,21.9258,21.9742,21.9258,21.9742,4500.0
2011-04-07 10:50:00,22.76,22.76,22.76,22.76,300.0,22.0032,22.0032,22.0032,22.0032,300.0
2011-04-07 10:55:00,22.77,22.78,22.77,22.78,6000.0,22.0128,22.0225,22.0128,22.0225,6000.0
2011-04-07 11:00:00,22.78,22.78,22.78,22.78,600.0,22.0225,22.0225,22.0225,22.0225,600.0
2011-04-07 11:05:00,22.78,22.81,22.78,22.81,8700.0,22.0225,22.0515,22.0225,22.0515,8700.0
2011-04-07 11:10:00,22.8,22.82,22.79,22.8,7200.0,22.0418,22.0612,22.0322,22.0418,7200.0
2011-04-07 11:15:00,22.79,22.79,22.79,22.79,3000.0,22.0322,22.0322,22.0322,22.0322,3000.0
2011-04-07 11:20:00,22.78,22.8,22.78,22.79,8400.0,22.0225,22.0418,22.0225,22.0322,8400.0
2011-04-07 11:25:00,22.78,22.8,22.77,22.77,3600.0,22.0225,22.0418,22.0128,22.0128,3600.0
2011-04-07 11:30:00,22.76,22.76,22.68,22.68,5400.0,22.0032,22.0032,21.9258,21.9258,5400.0
2011-04-07 11:35:00,22.69,22.72,22.68,22.72,120600.0,21.9355,21.9645,21.9258,21.9645,120600.0
2011-04-07 11:40:00,22.7,22.7,22.7,22.7,600.0,21.9452,21.9452,21.9452,21.9452,600.0
2011-04-07 11:45:00,22.68,22.68,22.68,22.68,600.0,21.9258,21.9258,21.9258,21.9258,600.0
2011-04-07 11:50:00,22.67,22.68,22.67,22.68,900.0,21.9162,21.9258,21.9162,21.9258,900.0
2011-04-07 11:55:00,22.68,22.68,22.67,22.67,15000.0,21.9258,21.9258,21.9162,21.9162,15000.0
2011-04-07 12:00:00,22.74,22.75,22.73,22.75,15600.0,21.9838,21.9935,21.9742,21.9935,15600.0
2011-04-07 12:05:00,22.72,22.73,22.72,22.73,8100.0,21.9645,21.9742,21.9645,21.9742,8100.0
2011-04-07 12:10:00,22.73,22.73,22.73,22.73,0.0,21.9742,21.9742,21.9742,21.9742,0.0
2011-04-07 12:15:00,22.78,22.78,22.78,22.78,600.0,22.0225,22.0225,22.0225,22.0225,600.0
2011-04-07 12:20:00,22.78,22.78,22.78,22.78,0.0,22.0225,22.0225,22.0225,22.0225,0.0
2011-04-07 12:25:00,22.77,22.77,22.77,22.77,600.0,22.0128,22.0128,22.0128,22.0128,600.0
2011-04-07 12:30:00,22.76,22.76,22.76,22.76,900.0,22.0032,22.0032,22.0032,22.0032,900.0
2011-04-07 12:35:00,22.76,22.76,22.76,22.76,0.0,22.0032,22.0032,22.0032,22.0032,0.0
2011-04-07 12:40:00,22.81,22.81,22.81,22.81,900.0,22.0515,22.0515,22.0515,22.0515,900.0
2011-04-07 12:45:00,22.81,22.81,22.81,22.81,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2011-04-07 12:50:00,22.8,22.8,22.79,22.79,900.0,22.0418,22.0418,22.0322,22.0322,900.0
2011-04-07 12:55:00,22.79,22.79,22.79,22.79,0.0,22.0322,22.0322,22.0322,22.0322,0.0
2011-04-07 13:00:00,22.79,22.79,22.78,22.78,8100.0,22.0322,22.0322,22.0225,22.0225,8100.0
2011-04-07 13:05:00,22.79,22.81,22.79,22.81,19800.0,22.0322,22.0515,22.0322,22.0515,19800.0
2011-04-07 13:10:00,22.79,22.79,22.79,22.79,300.0,22.0322,22.0322,22.0322,22.0322,300.0
2011-04-07 13:15:00,22.77,22.77,22.77,22.77,300.0,22.0128,22.0128,22.0128,22.0128,300.0
2011-04-07 13:20:00,22.76,22.76,22.76,22.76,600.0,22.0032,22.0032,22.0032,22.0032,600.0
2011-04-07 13:25:00,22.76,22.76,22.76,22.76,0.0,22.0032,22.0032,22.0032,22.0032,0.0
2011-04-07 13:30:00,22.76,22.76,22.76,22.76,300.0,22.0032,22.0032,22.0032,22.0032,300.0
2011-04-07 13:35:00,22.76,22.76,22.76,22.76,600.0,22.0032,22.0032,22.0032,22.0032,600.0
2011-04-07 13:40:00,22.74,22.74,22.74,22.74,600.0,21.9838,21.9838,21.9838,21.9838,600.0
2011-04-07 13:45:00,22.74,22.74,22.73,22.73,2100.0,21.9838,21.9838,21.9742,21.9742,2100.0
2011-04-07 13:50:00,22.73,22.73,22.73,22.73,0.0,21.9742,21.9742,21.9742,21.9742,0.0
2011-04-07 13:55:00,22.73,22.73,22.73,22.73,0.0,21.9742,21.9742,21.9742,21.9742,0.0
2011-04-07 14:00:00,22.73,22.73,22.73,22.73,0.0,21.9742,21.9742,21.9742,21.9742,0.0
2011-04-07 14:05:00,22.75,22.75,22.75,22.75,900.0,21.9935,21.9935,21.9935,21.9935,900.0
2011-04-07 14:10:00,22.74,22.74,22.74,22.74,1200.0,21.9838,21.9838,21.9838,21.9838,1200.0
2011-04-07 14:15:00,22.74,22.74,22.73,22.73,1500.0,21.9838,21.9838,21.9742,21.9742,1500.0
2011-04-07 14:20:00,22.73,22.73,22.73,22.73,0.0,21.9742,21.9742,21.9742,21.9742,0.0
2011-04-07 14:25:00,22.74,22.74,22.73,22.73,1800.0,21.9838,21.9838,21.9742,21.9742,1800.0
2011-04-07 14:30:00,22.74,22.74,22.74,22.74,300.0,21.9838,21.9838,21.9838,21.9838,300.0
2011-04-07 14:35:00,22.73,22.74,22.73,22.74,5100.0,21.9742,21.9838,21.9742,21.9838,5100.0
2011-04-07 14:40:00,22.73,22.74,22.73,22.74,600.0,21.9742,21.9838,21.9742,21.9838,600.0
2011-04-07 14:45:00,22.74,22.74,22.74,22.74,0.0,21.9838,21.9838,21.9838,21.9838,0.0
2011-04-07 14:50:00,22.75,22.75,22.75,22.75,1500.0,21.9935,21.9935,21.9935,21.9935,1500.0
2011-04-07 14:55:00,22.75,22.75,22.75,22.75,300.0,21.9935,21.9935,21.9935,21.9935,300.0
2011-04-07 15:00:00,22.75,22.75,22.75,22.75,0.0,21.9935,21.9935,21.9935,21.9935,0.0
2011-04-07 15:05:00,22.75,22.75,22.75,22.75,0.0,21.9935,21.9935,21.9935,21.9935,0.0
2011-04-07 15:10:00,22.74,22.74,22.74,22.74,600.0,21.9838,21.9838,21.9838,21.9838,600.0
2011-04-07 15:15:00,22.74,22.74,22.74,22.74,0.0,21.9838,21.9838,21.9838,21.9838,0.0
2011-04-07 15:20:00,22.74,22.74,22.74,22.74,300.0,21.9838,21.9838,21.9838,21.9838,300.0
2011-04-07 15:25:00,22.73,22.73,22.73,22.73,10500.0,21.9742,21.9742,21.9742,21.9742,10500.0
2011-04-07 15:30:00,22.72,22.72,22.72,22.72,1200.0,21.9645,21.9645,21.9645,21.9645,1200.0
2011-04-07 15:35:00,22.72,22.72,22.72,22.72,0.0,21.9645,21.9645,21.9645,21.9645,0.0
2011-04-07 15:40:00,22.73,22.73,22.73,22.73,300.0,21.9742,21.9742,21.9742,21.9742,300.0
2011-04-07 15:45:00,22.75,22.75,22.75,22.75,600.0,21.9935,21.9935,21.9935,21.9935,600.0
2011-04-07 15:50:00,22.73,22.73,22.73,22.73,2400.0,21.9742,21.9742,21.9742,21.9742,2400.0
2011-04-07 15:55:00,22.73,22.73,22.71,22.73,10800.0,21.9742,21.9742,21.9548,21.9742,10800.0
2011-04-08 09:30:00,22.96,22.96,22.76,22.76,7500.0,22.1965,22.1965,22.0032,22.0032,7500.0
2011-04-08 09:35:00,22.79,22.84,22.79,22.84,41400.0,22.0322,22.0805,22.0322,22.0805,41400.0
2011-04-08 09:40:00,22.82,22.82,22.82,22.82,600.0,22.0612,22.0612,22.0612,22.0612,600.0
2011-04-08 09:45:00,22.84,22.85,22.82,22.82,30300.0,22.0805,22.0902,22.0612,22.0612,30300.0
2011-04-08 09:50:00,22.82,22.82,22.79,22.79,11400.0,22.0612,22.0612,22.0322,22.0322,11400.0
2011-04-08 09:55:00,22.77,22.85,22.76,22.8,9300.0,22.0128,22.0902,22.0032,22.0418,9300.0
2011-04-08 10:00:00,22.81,22.81,22.8,22.8,1800.0,22.0515,22.0515,22.0418,22.0418,1800.0
2011-04-08 10:05:00,22.79,22.79,22.79,22.79,18900.0,22.0322,22.0322,22.0322,22.0322,18900.0
2011-04-08 10:10:00,22.79,22.79,22.79,22.79,51600.0,22.0322,22.0322,22.0322,22.0322,51600.0
2011-04-08 10:15:00,22.79,22.8,22.78,22.78,9600.0,22.0322,22.0418,22.0225,22.0225,9600.0
2011-04-08 10:20:00,22.78,22.78,22.78,22.78,0.0,22.0225,22.0225,22.0225,22.0225,0.0
2011-04-08 10:25:00,22.78,22.78,22.78,22.78,0.0,22.0225,22.0225,22.0225,22.0225,0.0
2011-04-08 10:30:00,22.76,22.76,22.75,22.75,1800.0,22.0032,22.0032,21.9935,21.9935,1800.0
2011-04-08 10:35:00,22.75,22.75,22.75,22.75,0.0,21.9935,21.9935,21.9935,21.9935,0.0
2011-04-08 10:40:00,22.75,22.75,22.75,22.75,0.0,21.9935,21.9935,21.9935,21.9935,0.0
2011-04-08 10:45:00,22.77,22.79,22.77,22.79,2100.0,22.0128,22.0322,22.0128,22.0322,2100.0
2011-04-08 10:50:00,22.78,22.78,22.77,22.77,600.0,22.0225,22.0225,22.0128,22.0128,600.0
2011-04-08 10:55:00,22.77,22.77,22.76,22.76,2100.0,22.0128,22.0128,22.0032,22.0032,2100.0
2011-04-08 11:00:00,22.73,22.73,22.73,22.73,2700.0,21.9742,21.9742,21.9742,21.9742,2700.0
2011-04-08 11:05:00,22.73,22.73,22.73,22.73,0.0,21.9742,21.9742,21.9742,21.9742,0.0
2011-04-08 11:10:00,22.74,22.74,22.73,22.74,9000.0,21.9838,21.9838,21.9742,21.9838,9000.0
2011-04-08 11:15:00,22.74,22.75,22.74,22.75,12900.0,21.9838,21.9935,21.9838,21.9935,12900.0
2011-04-08 11:20:00,22.75,22.75,22.75,22.75,900.0,21.9935,21.9935,21.9935,21.9935,900.0
2011-04-08 11:25:00,22.75,22.75,22.75,22.75,0.0,21.9935,21.9935,21.9935,21.9935,0.0
2011-04-08 11:30:00,22.75,22.77,22.75,22.77,39300.0,21.9935,22.0128,21.9935,22.0128,39300.0
2011-04-08 11:35:00,22.77,22.77,22.77,22.77,0.0,22.0128,22.0128,22.0128,22.0128,0.0
2011-04-08 11:40:00,22.77,22.77,22.77,22.77,0.0,22.0128,22.0128,22.0128,22.0128,0.0
2011-04-08 11:45:00,22.82,22.82,22.82,22.82,300.0,22.0612,22.0612,22.0612,22.0612,300.0
2011-04-08 11:50:00,22.8,22.8,22.8,22.8,900.0,22.0418,22.0418,22.0418,22.0418,900.0
2011-04-08 11:55:00,22.8,22.8,22.8,22.8,0.0,22.0418,22.0418,22.0418,22.0418,0.0
2011-04-08 12:00:00,22.8,22.8,22.8,22.8,0.0,22.0418,22.0418,22.0418,22.0418,0.0
2011-04-08 12:05:00,22.8,22.8,22.8,22.8,0.0,22.0418,22.0418,22.0418,22.0418,0.0
2011-04-08 12:10:00,22.8,22.8,22.8,22.8,0.0,22.0418,22.0418,22.0418,22.0418,0.0
2011-04-08 12:15:00,22.79,22.79,22.79,22.79,300.0,22.0322,22.0322,22.0322,22.0322,300.0
2011-04-08 12:20:00,22.79,22.79,22.79,22.79,0.0,22.0322,22.0322,22.0322,22.0322,0.0
2011-04-08 12:25:00,22.78,22.78,22.78,22.78,300.0,22.0225,22.0225,22.0225,22.0225,300.0
2011-04-08 12:30:00,22.78,22.79,22.78,22.79,1500.0,22.0225,22.0322,22.0225,22.0322,1500.0
2011-04-08 12:35:00,22.81,22.83,22.81,22.83,1500.0,22.0515,22.0708,22.0515,22.0708,1500.0
2011-04-08 12:40:00,22.83,22.83,22.83,22.83,0.0,22.0708,22.0708,22.0708,22.0708,0.0
2011-04-08 12:45:00,22.83,22.83,22.83,22.83,0.0,22.0708,22.0708,22.0708,22.0708,0.0
2011-04-08 12:50:00,22.83,22.83,22.83,22.83,0.0,22.0708,22.0708,22.0708,22.0708,0.0
2011-04-08 12:55:00,22.79,22.79,22.79,22.79,1500.0,22.0322,22.0322,22.0322,22.0322,1500.0
2011-04-08 13:00:00,22.8,22.8,22.8,22.8,300.0,22.0418,22.0418,22.0418,22.0418,300.0
2011-04-08 13:05:00,22.8,22.8,22.8,22.8,0.0,22.0418,22.0418,22.0418,22.0418,0.0
2011-04-08 13:10:00,22.81,22.81,22.81,22.81,300.0,22.0515,22.0515,22.0515,22.0515,300.0
2011-04-08 13:15:00,22.81,22.81,22.81,22.81,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2011-04-08 13:20:00,22.81,22.81,22.81,22.81,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2011-04-08 13:25:00,22.82,22.82,22.82,22.82,300.0,22.0612,22.0612,22.0612,22.0612,300.0
2011-04-08 13:30:00,22.82,22.82,22.82,22.82,0.0,22.0612,22.0612,22.0612,22.0612,0.0
2011-04-08 13:35:00,22.82,22.82,22.82,22.82,0.0,22.0612,22.0612,22.0612,22.0612,0.0
2011-04-08 13:40:00,22.82,22.82,22.82,22.82,0.0,22.0612,22.0612,22.0612,22.0612,0.0
2011-04-08 13:45:00,22.8,22.8,22.8,22.8,1200.0,22.0418,22.0418,22.0418,22.0418,1200.0
2011-04-08 13:50:00,22.8,22.8,22.8,22.8,0.0,22.0418,22.0418,22.0418,22.0418,0.0
2011-04-08 13:55:00,22.8,22.8,22.8,22.8,0.0,22.0418,22.0418,22.0418,22.0418,0.0
2011-04-08 14:00:00,22.78,22.78,22.78,22.78,300.0,22.0225,22.0225,22.0225,22.0225,300.0
2011-04-08 14:05:00,22.79,22.79,22.79,22.79,300.0,22.0322,22.0322,22.0322,22.0322,300.0
2011-04-08 14:10:00,22.79,22.79,22.79,22.79,0.0,22.0322,22.0322,22.0322,22.0322,0.0
2011-04-08 14:15:00,22.74,22.74,22.74,22.74,300.0,21.9838,21.9838,21.9838,21.9838,300.0
2011-04-08 14:20:00,22.75,22.75,22.75,22.75,600.0,21.9935,21.9935,21.9935,21.9935,600.0
2011-04-08 14:25:00,22.75,22.75,22.75,22.75,0.0,21.9935,21.9935,21.9935,21.9935,0.0
2011-04-08 14:30:00,22.74,22.74,22.74,22.74,600.0,21.9838,21.9838,21.9838,21.9838,600.0
2011-04-08 14:35:00,22.72,22.72,22.72,22.72,300.0,21.9645,21.9645,21.9645,21.9645,300.0
2011-04-08 14:40:00,22.72,22.72,22.72,22.72,0.0,21.9645,21.9645,21.9645,21.9645,0.0
2011-04-08 14:45:00,22.72,22.72,22.69,22.69,3300.0,21.9645,21.9645,21.9355,21.9355,3300.0
2011-04-08 14:50:00,22.68,22.7,22.68,22.7,25800.0,21.9258,21.9452,21.9258,21.9452,25800.0
2011-04-08 14:55:00,22.7,22.7,22.65,22.65,5400.0,21.9452,21.9452,21.8968,21.8968,5400.0
2011-04-08 15:00:00,22.64,22.65,22.64,22.65,600.0,21.8872,21.8968,21.8872,21.8968,600.0
2011-04-08 15:05:00,22.65,22.67,22.65,22.67,3000.0,21.8968,21.9162,21.8968,21.9162,3000.0
2011-04-08 15:10:00,22.67,22.67,22.67,22.67,600.0,21.9162,21.9162,21.9162,21.9162,600.0
2011-04-08 15:15:00,22.68,22.68,22.67,22.67,15300.0,21.9258,21.9258,21.9162,21.9162,15300.0
2011-04-08 15:20:00,22.67,22.67,22.67,22.67,300.0,21.9162,21.9162,21.9162,21.9162,300.0
2011-04-08 15:25:00,22.66,22.66,22.66,22.66,300.0,21.9065,21.9065,21.9065,21.9065,300.0
2011-04-08 15:30:00,22.66,22.66,22.66,22.66,0.0,21.9065,21.9065,21.9065,21.9065,0.0
2011-04-08 15:35:00,22.7,22.7,22.7,22.7,900.0,21.9452,21.9452,21.9452,21.9452,900.0
2011-04-08 15:40:00,22.69,22.69,22.69,22.69,20700.0,21.9355,21.9355,21.9355,21.9355,20700.0
2011-04-08 15:45:00,22.7,22.71,22.7,22.71,6600.0,21.9452,21.9548,21.9452,21.9548,6600.0
2011-04-08 15:50:00,22.71,22.74,22.71,22.74,64500.0,21.9548,21.9838,21.9548,21.9838,64500.0
2011-04-08 15:55:00,22.74,22.74,22.72,22.72,70800.0,21.9838,21.9838,21.9645,21.9645,70800.0
2011-04-11 09:30:00,22.87,22.87,22.81,22.81,4500.0,22.1095,22.1095,22.0515,22.0515,4500.0
2011-04-11 09:35:00,22.83,22.84,22.8,22.8,9300.0,22.0708,22.0805,22.0418,22.0418,9300.0
2011-04-11 09:40:00,22.77,22.77,22.74,22.74,7800.0,22.0128,22.0128,21.9838,21.9838,7800.0
2011-04-11 09:45:00,22.77,22.77,22.76,22.77,17700.0,22.0128,22.0128,22.0032,22.0128,17700.0
2011-04-11 09:50:00,22.81,22.82,22.81,22.81,31500.0,22.0515,22.0612,22.0515,22.0515,31500.0
2011-04-11 09:55:00,22.79,22.79,22.79,22.79,300.0,22.0322,22.0322,22.0322,22.0322,300.0
2011-04-11 10:00:00,22.81,22.81,22.8,22.81,2100.0,22.0515,22.0515,22.0418,22.0515,2100.0
2011-04-11 10:05:00,22.81,22.81,22.81,22.81,4800.0,22.0515,22.0515,22.0515,22.0515,4800.0
2011-04-11 10:10:00,22.79,22.82,22.79,22.82,3300.0,22.0322,22.0612,22.0322,22.0612,3300.0
2011-04-11 10:15:00,22.82,22.83,22.82,22.83,4200.0,22.0612,22.0708,22.0612,22.0708,4200.0
2011-04-11 10:20:00,22.81,22.81,22.8,22.8,900.0,22.0515,22.0515,22.0418,22.0418,900.0
2011-04-11 10:25:00,22.79,22.79,22.79,22.79,300.0,22.0322,22.0322,22.0322,22.0322,300.0
2011-04-11 10:30:00,22.77,22.77,22.77,22.77,1200.0,22.0128,22.0128,22.0128,22.0128,1200.0
2011-04-11 10:35:00,22.78,22.79,22.78,22.79,1200.0,22.0225,22.0322,22.0225,22.0322,1200.0
2011-04-11 10:40:00,22.78,22.78,22.78,22.78,600.0,22.0225,22.0225,22.0225,22.0225,600.0
2011-04-11 10:45:00,22.79,22.8,22.79,22.8,1800.0,22.0322,22.0418,22.0322,22.0418,1800.0
2011-04-11 10:50:00,22.8,22.8,22.8,22.8,0.0,22.0418,22.0418,22.0418,22.0418,0.0
2011-04-11 10:55:00,22.8,22.8,22.8,22.8,0.0,22.0418,22.0418,22.0418,22.0418,0.0
2011-04-11 11:00:00,22.8,22.8,22.8,22.8,0.0,22.0418,22.0418,22.0418,22.0418,0.0
2011-04-11 11:05:00,22.78,22.78,22.78,22.78,1500.0,22.0225,22.0225,22.0225,22.0225,1500.0
2011-04-11 11:10:00,22.79,22.79,22.79,22.79,4500.0,22.0322,22.0322,22.0322,22.0322,4500.0
2011-04-11 11:15:00,22.78,22.83,22.78,22.82,26400.0,22.0225,22.0708,22.0225,22.0612,26400.0
2011-04-11 11:20:00,22.79,22.79,22.79,22.79,1200.0,22.0322,22.0322,22.0322,22.0322,1200.0
2011-04-11 11:25:00,22.78,22.78,22.78,22.78,300.0,22.0225,22.0225,22.0225,22.0225,300.0
2011-04-11 11:30:00,22.77,22.77,22.75,22.75,1500.0,22.0128,22.0128,21.9935,21.9935,1500.0
2011-04-11 11:35:00,22.75,22.75,22.74,22.74,2700.0,21.9935,21.9935,21.9838,21.9838,2700.0
2011-04-11 11:40:00,22.74,22.75,22.72,22.72,2100.0,21.9838,21.9935,21.9645,21.9645,2100.0
2011-04-11 11:45:00,22.74,22.74,22.72,22.72,1800.0,21.9838,21.9838,21.9645,21.9645,1800.0
2011-04-11 11:50:00,22.72,22.73,22.72,22.73,1800.0,21.9645,21.9742,21.9645,21.9742,1800.0
2011-04-11 11:55:00,22.72,22.72,22.72,22.72,3600.0,21.9645,21.9645,21.9645,21.9645,3600.0
2011-04-11 12:00:00,22.7,22.72,22.7,22.72,2700.0,21.9452,21.9645,21.9452,21.9645,2700.0
2011-04-11 12:05:00,22.71,22.71,22.71,22.71,1500.0,21.9548,21.9548,21.9548,21.9548,1500.0
2011-04-11 12:10:00,22.71,22.72,22.71,22.72,2400.0,21.9548,21.9645,21.9548,21.9645,2400.0
2011-04-11 12:15:00,22.7,22.71,22.7,22.7,3300.0,21.9452,21.9548,21.9452,21.9452,3300.0
2011-04-11 12:20:00,22.7,22.71,22.7,22.71,3000.0,21.9452,21.9548,21.9452,21.9548,3000.0
2011-04-11 12:25:00,22.71,22.71,22.71,22.71,0.0,21.9548,21.9548,21.9548,21.9548,0.0
2011-04-11 12:30:00,22.72,22.72,22.7,22.7,30600.0,21.9645,21.9645,21.9452,21.9452,30600.0
2011-04-11 12:35:00,22.7,22.7,22.7,22.7,0.0,21.9452,21.9452,21.9452,21.9452,0.0
2011-04-11 12:40:00,22.67,22.67,22.67,22.67,2700.0,21.9162,21.9162,21.9162,21.9162,2700.0
2011-04-11 12:45:00,22.67,22.67,22.67,22.67,0.0,21.9162,21.9162,21.9162,21.9162,0.0
2011-04-11 12:50:00,22.68,22.68,22.68,22.68,300.0,21.9258,21.9258,21.9258,21.9258,300.0
2011-04-11 12:55:00,22.68,22.68,22.67,22.67,4200.0,21.9258,21.9258,21.9162,21.9162,4200.0
2011-04-11 13:00:00,22.65,22.65,22.63,22.63,600.0,21.8968,21.8968,21.8775,21.8775,600.0
2011-04-11 13:05:00,22.63,22.63,22.63,22.63,0.0,21.8775,21.8775,21.8775,21.8775,0.0
2011-04-11 13:10:00,22.63,22.63,22.61,22.61,24900.0,21.8775,21.8775,21.8582,21.8582,24900.0
2011-04-11 13:15:00,22.61,22.61,22.6,22.6,1500.0,21.8582,21.8582,21.8485,21.8485,1500.0
2011-04-11 13:20:00,22.64,22.64,22.64,22.64,3000.0,21.8872,21.8872,21.8872,21.8872,3000.0
2011-04-11 13:25:00,22.63,22.65,22.63,22.65,3000.0,21.8775,21.8968,21.8775,21.8968,3000.0
2011-04-11 13:30:00,22.64,22.64,22.64,22.64,900.0,21.8872,21.8872,21.8872,21.8872,900.0
2011-04-11 13:35:00,22.65,22.65,22.64,22.64,600.0,21.8968,21.8968,21.8872,21.8872,600.0
2011-04-11 13:40:00,22.64,22.64,22.64,22.64,300.0,21.8872,21.8872,21.8872,21.8872,300.0
2011-04-11 13:45:00,22.64,22.64,22.64,22.64,0.0,21.8872,21.8872,21.8872,21.8872,0.0
2011-04-11 13:50:00,22.65,22.67,22.65,22.67,600.0,21.8968,21.9162,21.8968,21.9162,600.0
2011-04-11 13:55:00,22.67,22.67,22.67,22.67,0.0,21.9162,21.9162,21.9162,21.9162,0.0
2011-04-11 14:00:00,22.67,22.71,22.67,22.71,600.0,21.9162,21.9548,21.9162,21.9548,600.0
2011-04-11 14:05:00,22.73,22.74,22.73,22.74,24600.0,21.9742,21.9838,21.9742,21.9838,24600.0
2011-04-11 14:10:00,22.73,22.73,22.73,22.73,9300.0,21.9742,21.9742,21.9742,21.9742,9300.0
2011-04-11 14:15:00,22.73,22.73,22.73,22.73,0.0,21.9742,21.9742,21.9742,21.9742,0.0
2011-04-11 14:20:00,22.74,22.74,22.74,22.74,3300.0,21.9838,21.9838,21.9838,21.9838,3300.0
2011-04-11 14:25:00,22.74,22.74,22.74,22.74,0.0,21.9838,21.9838,21.9838,21.9838,0.0
2011-04-11 14:30:00,22.75,22.75,22.74,22.74,900.0,21.9935,21.9935,21.9838,21.9838,900.0
2011-04-11 14:35:00,22.73,22.73,22.73,22.73,900.0,21.9742,21.9742,21.9742,21.9742,900.0
2011-04-11 14:40:00,22.73,22.73,22.73,22.73,0.0,21.9742,21.9742,21.9742,21.9742,0.0
2011-04-11 14:45:00,22.74,22.74,22.74,22.74,300.0,21.9838,21.9838,21.9838,21.9838,300.0
2011-04-11 14:50:00,22.74,22.74,22.74,22.74,0.0,21.9838,21.9838,21.9838,21.9838,0.0
2011-04-11 14:55:00,22.75,22.75,22.75,22.75,300.0,21.9935,21.9935,21.9935,21.9935,300.0
2011-04-11 15:00:00,22.7,22.7,22.7,22.7,900.0,21.9452,21.9452,21.9452,21.9452,900.0
2011-04-11 15:05:00,22.7,22.7,22.7,22.7,5100.0,21.9452,21.9452,21.9452,21.9452,5100.0
2011-04-11 15:10:00,22.7,22.7,22.67,22.67,13200.0,21.9452,21.9452,21.9162,21.9162,13200.0
2011-04-11 15:15:00,22.66,22.68,22.66,22.68,600.0,21.9065,21.9258,21.9065,21.9258,600.0
2011-04-11 15:20:00,22.7,22.7,22.7,22.7,900.0,21.9452,21.9452,21.9452,21.9452,900.0
2011-04-11 15:25:00,22.7,22.7,22.7,22.7,300.0,21.9452,21.9452,21.9452,21.9452,300.0
2011-04-11 15:30:00,22.69,22.7,22.69,22.7,2100.0,21.9355,21.9452,21.9355,21.9452,2100.0
2011-04-11 15:35:00,22.7,22.7,22.7,22.7,2100.0,21.9452,21.9452,21.9452,21.9452,2100.0
2011-04-11 15:40:00,22.7,22.7,22.69,22.7,1800.0,21.9452,21.9452,21.9355,21.9452,1800.0
2011-04-11 15:45:00,22.71,22.71,22.7,22.71,4200.0,21.9548,21.9548,21.9452,21.9548,4200.0
2011-04-11 15:50:00,22.73,22.73,22.72,22.72,12600.0,21.9742,21.9742,21.9645,21.9645,12600.0
2011-04-11 15:55:00,22.72,22.76,22.71,22.76,5400.0,21.9645,22.0032,21.9548,22.0032,5400.0
2011-04-12 09:30:00,22.67,22.67,22.6,22.6,6000.0,21.9162,21.9162,21.8485,21.8485,6000.0
2011-04-12 09:35:00,22.65,22.65,22.62,22.62,900.0,21.8968,21.8968,21.8678,21.8678,900.0
2011-04-12 09:40:00,22.62,22.62,22.62,22.62,0.0,21.8678,21.8678,21.8678,21.8678,0.0
2011-04-12 09:45:00,22.71,22.71,22.71,22.71,300.0,21.9548,21.9548,21.9548,21.9548,300.0
2011-04-12 09:50:00,22.71,22.71,22.71,22.71,0.0,21.9548,21.9548,21.9548,21.9548,0.0
2011-04-12 09:55:00,22.7,22.7,22.7,22.7,300.0,21.9452,21.9452,21.9452,21.9452,300.0
2011-04-12 10:00:00,22.68,22.72,22.68,22.72,2400.0,21.9258,21.9645,21.9258,21.9645,2400.0
2011-04-12 10:05:00,22.72,22.72,22.67,22.67,14100.0,21.9645,21.9645,21.9162,21.9162,14100.0
2011-04-12 10:10:00,22.62,22.66,22.62,22.66,900.0,21.8678,21.9065,21.8678,21.9065,900.0
2011-04-12 10:15:00,22.66,22.66,22.65,22.65,900.0,21.9065,21.9065,21.8968,21.8968,900.0
2011-04-12 10:20:00,22.64,22.64,22.64,22.64,900.0,21.8872,21.8872,21.8872,21.8872,900.0
2011-04-12 10:25:00,22.65,22.67,22.65,22.67,1200.0,21.8968,21.9162,21.8968,21.9162,1200.0
2011-04-12 10:30:00,22.67,22.67,22.67,22.67,12000.0,21.9162,21.9162,21.9162,21.9162,12000.0
2011-04-12 10:35:00,22.66,22.66,22.64,22.64,2400.0,21.9065,21.9065,21.8872,21.8872,2400.0
2011-04-12 10:40:00,22.68,22.68,22.66,22.66,21000.0,21.9258,21.9258,21.9065,21.9065,21000.0
2011-04-12 10:45:00,22.65,22.65,22.65,22.65,600.0,21.8968,21.8968,21.8968,21.8968,600.0
2011-04-12 10:50:00,22.66,22.66,22.62,22.62,900.0,21.9065,21.9065,21.8678,21.8678,900.0
2011-04-12 10:55:00,22.62,22.63,22.62,22.63,2100.0,21.8678,21.8775,21.8678,21.8775,2100.0
2011-04-12 11:00:00,22.62,22.63,22.62,22.62,6000.0,21.8678,21.8775,21.8678,21.8678,6000.0
2011-04-12 11:05:00,22.61,22.61,22.61,22.61,2400.0,21.8582,21.8582,21.8582,21.8582,2400.0
2011-04-12 11:10:00,22.66,22.66,22.65,22.65,600.0,21.9065,21.9065,21.8968,21.8968,600.0
2011-04-12 11:15:00,22.65,22.65,22.64,22.64,600.0,21.8968,21.8968,21.8872,21.8872,600.0
2011-04-12 11:20:00,22.64,22.64,22.64,22.64,900.0,21.8872,21.8872,21.8872,21.8872,900.0
2011-04-12 11:25:00,22.64,22.64,22.64,22.64,0.0,21.8872,21.8872,21.8872,21.8872,0.0
2011-04-12 11:30:00,22.67,22.67,22.67,22.67,3900.0,21.9162,21.9162,21.9162,21.9162,3900.0
2011-04-12 11:35:00,22.7,22.7,22.7,22.7,600.0,21.9452,21.9452,21.9452,21.9452,600.0
2011-04-12 11:40:00,22.7,22.7,22.7,22.7,900.0,21.9452,21.9452,21.9452,21.9452,900.0
2011-04-12 11:45:00,22.7,22.7,22.7,22.7,300.0,21.9452,21.9452,21.9452,21.9452,300.0
2011-04-12 11:50:00,22.69,22.69,22.69,22.69,300.0,21.9355,21.9355,21.9355,21.9355,300.0
2011-04-12 11:55:00,22.7,22.7,22.7,22.7,300.0,21.9452,21.9452,21.9452,21.9452,300.0
2011-04-12 12:00:00,22.7,22.7,22.7,22.7,0.0,21.9452,21.9452,21.9452,21.9452,0.0
2011-04-12 12:05:00,22.7,22.7,22.7,22.7,300.0,21.9452,21.9452,21.9452,21.9452,300.0
2011-04-12 12:10:00,22.69,22.69,22.69,22.69,300.0,21.9355,21.9355,21.9355,21.9355,300.0
2011-04-12 12:15:00,22.69,22.69,22.69,22.69,0.0,21.9355,21.9355,21.9355,21.9355,0.0
2011-04-12 12:20:00,22.72,22.72,22.72,22.72,1500.0,21.9645,21.9645,21.9645,21.9645,1500.0
2011-04-12 12:25:00,22.72,22.72,22.72,22.72,0.0,21.9645,21.9645,21.9645,21.9645,0.0
2011-04-12 12:30:00,22.73,22.73,22.71,22.71,600.0,21.9742,21.9742,21.9548,21.9548,600.0
2011-04-12 12:35:00,22.71,22.71,22.71,22.71,300.0,21.9548,21.9548,21.9548,21.9548,300.0
2011-04-12 12:40:00,22.71,22.71,22.71,22.71,600.0,21.9548,21.9548,21.9548,21.9548,600.0
2011-04-12 12:45:00,22.71,22.71,22.71,22.71,4200.0,21.9548,21.9548,21.9548,21.9548,4200.0
2011-04-12 12:50:00,22.72,22.72,22.71,22.71,1800.0,21.9645,21.9645,21.9548,21.9548,1800.0
2011-04-12 12:55:00,22.69,22.69,22.69,22.69,900.0,21.9355,21.9355,21.9355,21.9355,900.0
2011-04-12 13:00:00,22.69,22.69,22.68,22.68,900.0,21.9355,21.9355,21.9258,21.9258,900.0
2011-04-12 13:05:00,22.68,22.68,22.68,22.68,300.0,21.9258,21.9258,21.9258,21.9258,300.0
2011-04-12 13:10:00,22.67,22.67,22.67,22.67,300.0,21.9162,21.9162,21.9162,21.9162,300.0
2011-04-12 13:15:00,22.67,22.67,22.67,22.67,0.0,21.9162,21.9162,21.9162,21.9162,0.0
2011-04-12 13:20:00,22.67,22.67,22.67,22.67,0.0,21.9162,21.9162,21.9162,21.9162,0.0
2011-04-12 13:25:00,22.67,22.67,22.67,22.67,0.0,21.9162,21.9162,21.9162,21.9162,0.0
2011-04-12 13:30:00,22.7,22.7,22.7,22.7,300.0,21.9452,21.9452,21.9452,21.9452,300.0
2011-04-12 13:35:00,22.7,22.7,22.7,22.7,0.0,21.9452,21.9452,21.9452,21.9452,0.0
2011-04-12 13:40:00,22.69,22.69,22.69,22.69,600.0,21.9355,21.9355,21.9355,21.9355,600.0
2011-04-12 13:45:00,22.69,22.69,22.69,22.69,0.0,21.9355,21.9355,21.9355,21.9355,0.0
2011-04-12 13:50:00,22.69,22.69,22.69,22.69,0.0,21.9355,21.9355,21.9355,21.9355,0.0
2011-04-12 13:55:00,22.72,22.72,22.72,22.72,600.0,21.9645,21.9645,21.9645,21.9645,600.0
2011-04-12 14:00:00,22.72,22.72,22.72,22.72,0.0,21.9645,21.9645,21.9645,21.9645,0.0
2011-04-12 14:05:00,22.71,22.73,22.71,22.73,3900.0,21.9548,21.9742,21.9548,21.9742,3900.0
2011-04-12 14:10:00,22.74,22.74,22.74,22.74,600.0,21.9838,21.9838,21.9838,21.9838,600.0
2011-04-12 14:15:00,22.74,22.74,22.74,22.74,0.0,21.9838,21.9838,21.9838,21.9838,0.0
2011-04-12 14:20:00,22.74,22.74,22.74,22.74,0.0,21.9838,21.9838,21.9838,21.9838,0.0
2011-04-12 14:25:00,22.71,22.72,22.71,22.72,10500.0,21.9548,21.9645,21.9548,21.9645,10500.0
2011-04-12 14:30:00,22.72,22.72,22.72,22.72,0.0,21.9645,21.9645,21.9645,21.9645,0.0
2011-04-12 14:35:00,22.7,22.7,22.7,22.7,600.0,21.9452,21.9452,21.9452,21.9452,600.0
2011-04-12 14:40:00,22.71,22.72,22.71,22.71,8400.0,21.9548,21.9645,21.9548,21.9548,8400.0
2011-04-12 14:45:00,22.71,22.71,22.69,22.69,1200.0,21.9548,21.9548,21.9355,21.9355,1200.0
2011-04-12 14:50:00,22.69,22.69,22.68,22.68,1800.0,21.9355,21.9355,21.9258,21.9258,1800.0
2011-04-12 14:55:00,22.7,22.7,22.7,22.7,1500.0,21.9452,21.9452,21.9452,21.9452,1500.0
2011-04-12 15:00:00,22.7,22.7,22.7,22.7,1500.0,21.9452,21.9452,21.9452,21.9452,1500.0
2011-04-12 15:05:00,22.7,22.7,22.7,22.7,0.0,21.9452,21.9452,21.9452,21.9452,0.0
2011-04-12 15:10:00,22.7,22.7,22.7,22.7,0.0,21.9452,21.9452,21.9452,21.9452,0.0
2011-04-12 15:15:00,22.7,22.7,22.69,22.69,900.0,21.9452,21.9452,21.9355,21.9355,900.0
2011-04-12 15:20:00,22.69,22.69,22.67,22.67,22500.0,21.9355,21.9355,21.9162,21.9162,22500.0
2011-04-12 15:25:00,22.67,22.67,22.67,22.67,0.0,21.9162,21.9162,21.9162,21.9162,0.0
2011-04-12 15:30:00,22.66,22.66,22.66,22.66,300.0,21.9065,21.9065,21.9065,21.9065,300.0
2011-04-12 15:35:00,22.67,22.67,22.67,22.67,3300.0,21.9162,21.9162,21.9162,21.9162,3300.0
2011-04-12 15:40:00,22.67,22.67,22.67,22.67,600.0,21.9162,21.9162,21.9162,21.9162,600.0
2011-04-12 15:45:00,22.67,22.67,22.66,22.67,2100.0,21.9162,21.9162,21.9065,21.9162,2100.0
2011-04-12 15:50:00,22.67,22.69,22.67,22.69,5700.0,21.9162,21.9355,21.9162,21.9355,5700.0
2011-04-12 15:55:00,22.69,22.74,22.69,22.73,12000.0,21.9355,21.9838,21.9355,21.9742,12000.0
2011-04-13 09:30:00,22.89,22.89,22.83,22.83,3600.0,22.1289,22.1289,22.0708,22.0708,3600.0
2011-04-13 09:35:00,22.83,22.85,22.83,22.84,1500.0,22.0708,22.0902,22.0708,22.0805,1500.0
2011-04-13 09:40:00,22.86,22.86,22.86,22.86,300.0,22.0999,22.0999,22.0999,22.0999,300.0
2011-04-13 09:45:00,22.84,22.84,22.84,22.84,300.0,22.0805,22.0805,22.0805,22.0805,300.0
2011-04-13 09:50:00,22.87,22.88,22.87,22.88,1500.0,22.1095,22.1192,22.1095,22.1192,1500.0
2011-04-13 09:55:00,22.88,22.88,22.88,22.88,0.0,22.1192,22.1192,22.1192,22.1192,0.0
2011-04-13 10:00:00,22.86,22.86,22.86,22.86,300.0,22.0999,22.0999,22.0999,22.0999,300.0
2011-04-13 10:05:00,22.88,22.88,22.88,22.88,300.0,22.1192,22.1192,22.1192,22.1192,300.0
2011-04-13 10:10:00,22.82,22.82,22.82,22.82,300.0,22.0612,22.0612,22.0612,22.0612,300.0
2011-04-13 10:15:00,22.82,22.82,22.82,22.82,0.0,22.0612,22.0612,22.0612,22.0612,0.0
2011-04-13 10:20:00,22.82,22.82,22.82,22.82,0.0,22.0612,22.0612,22.0612,22.0612,0.0
2011-04-13 10:25:00,22.87,22.89,22.87,22.88,12000.0,22.1095,22.1289,22.1095,22.1192,12000.0
2011-04-13 10:30:00,22.88,22.89,22.88,22.89,900.0,22.1192,22.1289,22.1192,22.1289,900.0
2011-04-13 10:35:00,22.89,22.89,22.89,22.89,0.0,22.1289,22.1289,22.1289,22.1289,0.0
2011-04-13 10:40:00,22.89,22.89,22.89,22.89,300.0,22.1289,22.1289,22.1289,22.1289,300.0
2011-04-13 10:45:00,22.92,22.93,22.92,22.93,1800.0,22.1579,22.1675,22.1579,22.1675,1800.0
2011-04-13 10:50:00,22.94,22.94,22.94,22.94,300.0,22.1772,22.1772,22.1772,22.1772,300.0
2011-04-13 10:55:00,22.96,22.96,22.96,22.96,600.0,22.1965,22.1965,22.1965,22.1965,600.0
2011-04-13 11:00:00,22.93,22.93,22.93,22.93,5100.0,22.1675,22.1675,22.1675,22.1675,5100.0
2011-04-13 11:05:00,22.93,22.93,22.93,22.93,0.0,22.1675,22.1675,22.1675,22.1675,0.0
2011-04-13 11:10:00,22.91,22.91,22.91,22.91,1200.0,22.1482,22.1482,22.1482,22.1482,1200.0
2011-04-13 11:15:00,22.88,22.88,22.88,22.88,600.0,22.1192,22.1192,22.1192,22.1192,600.0
2011-04-13 11:20:00,22.88,22.88,22.88,22.88,0.0,22.1192,22.1192,22.1192,22.1192,0.0
2011-04-13 11:25:00,22.87,22.87,22.87,22.87,300.0,22.1095,22.1095,22.1095,22.1095,300.0
2011-04-13 11:30:00,22.87,22.87,22.87,22.87,0.0,22.1095,22.1095,22.1095,22.1095,0.0
2011-04-13 11:35:00,22.85,22.85,22.84,22.84,1800.0,22.0902,22.0902,22.0805,22.0805,1800.0
2011-04-13 11:40:00,22.84,22.84,22.84,22.84,300.0,22.0805,22.0805,22.0805,22.0805,300.0
2011-04-13 11:45:00,22.84,22.84,22.84,22.84,0.0,22.0805,22.0805,22.0805,22.0805,0.0
2011-04-13 11:50:00,22.84,22.84,22.82,22.82,900.0,22.0805,22.0805,22.0612,22.0612,900.0
2011-04-13 11:55:00,22.77,22.77,22.77,22.77,600.0,22.0128,22.0128,22.0128,22.0128,600.0
2011-04-13 12:00:00,22.8,22.81,22.8,22.81,600.0,22.0418,22.0515,22.0418,22.0515,600.0
2011-04-13 12:05:00,22.81,22.81,22.81,22.81,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2011-04-13 12:10:00,22.81,22.81,22.81,22.81,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2011-04-13 12:15:00,22.81,22.81,22.81,22.81,0.0,22.0515,22.0515,22.0515,22.0515,0.0
2011-04-13 12:20:00,22.85,22.85,22.85,22.85,300.0,22.0902,22.0902,22.0902,22.0902,300.0
2011-04-13 12:25:00,22.85,22.85,22.85,22.85,0.0,22.0902,22.0902,22.0902,22.0902,0.0
2011-04-13 12:30:00,22.85,22.85,22.85,22.85,0.0,22.0902,22.0902,22.0902,22.0902,0.0
2011-04-13 12:35:00,22.81,22.82,22.79,22.79,5700.0,22.0515,22.0612,22.0322,22.0322,5700.0
2011-04-13 12:40:00,22.79,22.79,22.79,22.79,0.0,22.0322,22.0322,22.0322,22.0322,0.0
2011-04-13 12:45:00,22.77,22.77,22.77,22.77,1500.0,22.0128,22.0128,22.0128,22.0128,1500.0
2011-04-13 12:50:00,22.77,22.77,22.77,22.77,0.0,22.0128,22.0128,22.0128,22.0128,0.0
2011-04-13 12:55:00,22.77,22.77,22.77,22.77,0.0,22.0128,22.0128,22.0128,22.0128,0.0
2011-04-13 13:00:00,22.76,22.78,22.76,22.78,12900.0,22.0032,22.0225,22.0032,22.0225,12900.0
2011-04-13 13:05:00,22.77,22.78,22.77,22.78,15300.0,22.0128,22.0225,22.0128,22.0225,15300.0
2011-04-13 13:10:00,22.77,22.77,22.77,22.77,4500.0,22.0128,22.0128,22.0128,22.0128,4500.0
2011-04-13 13:15:00,22.77,22.77,22.77,22.77,0.0,22.0128,22.0128,22.0128,22.0128,0.0
2011-04-13 13:20:00,22.77,22.77,22.77,22.77,0.0,22.0128,22.0128,22.0128,22.0128,0.0
2011-04-13 13:25:00,22.76,22.76,22.76,22.76,1200.0,22.0032,22.0032,22.0032,22.0032,1200.0
2011-04-13 13:30:00,22.75,22.76,22.75,22.76,1500.0,21.9935,22.0032,21.9935,22.0032,1500.0
2011-04-13 13:35:00,22.74,22.74,22.74,22.74,4200.0,21.9838,21.9838,21.9838,21.9838,4200.0
2011-04-13 13:40:00,22.75,22.76,22.75,22.76,2400.0,21.9935,22.0032,21.9935,22.0032,2400.0
2011-04-13 13:45:00,22.75,22.75,22.75,22.75,600.0,21.9935,21.9935,21.9935,21.9935,600.0
2011-04-13 13:50:00,22.74,22.74,22.74,22.74,900.0,21.9838,21.9838,21.9838,21.9838,900.0
2011-04-13 13:55:00,22.73,22.73,22.73,22.73,5700.0,21.9742,21.9742,21.9742,21.9742,5700.0
2011-04-13 14:00:00,22.75,22.75,22.75,22.75,600.0,21.9935,21.9935,21.9935,21.9935,600.0
2011-04-13 14:05:00,22.75,22.76,22.75,22.76,1200.0,21.9935,22.0032,21.9935,22.0032,1200.0
2011-04-13 14:10:00,22.76,22.76,22.75,22.75,5700.0,22.0032,22.0032,21.9935,21.9935,5700.0
2011-04-13 14:15:00,22.75,22.76,22.75,22.76,1200.0,21.9935,22.0032,21.9935,22.0032,1200.0
2011-04-13 14:20:00,22.76,22.78,22.76,22.78,24300.0,22.0032,22.0225,22.0032,22.0225,24300.0
2011-04-13 14:25:00,22.78,22.78,22.78,22.78,7500.0,22.0225,22.0225,22.0225,22.0225,7500.0
2011-04-13 14:30:00,22.79,22.79,22.79,22.79,300.0,22.0322,22.0322,22.0322,22.0322,300.0
2011-04-13 14:35:00,22.77,22.77,22.77,22.77,600.0,22.0128,22.0128,22.0128,22.0128,600.0
2011-04-13 14:40:00,22.78,22.78,22.78,22.78,1200.0,22.0225,22.0225,22.0225,22.0225,1200.0
2011-04-13 14:45:00,22.82,22.82,22.81,22.82,2400.0,22.0612,22.0612,22.0515,22.0612,2400.0
2011-04-13 14:50:00,22.83,22.84,22.83,22.84,900.0,22.0708,22.0805,22.0708,22.0805,900.0
2011-04-13 14:55:00,22.83,22.84,22.83,22.84,2400.0,22.0708,22.0805,22.0708,22.0805,2400.0
2011-04-13 15:00:00,22.83,22.83,22.83,22.83,600.0,22.0708,22.0708,22.0708,22.0708,600.0
2011-04-13 15:05:00,22.83,22.83,22.83,22.83,0.0,22.0708,22.0708,22.0708,22.0708,0.0
2011-04-13 15:10:00,22.83,22.83,22.82,22.82,3600.0,22.0708,22.0708,22.0612,22.0612,3600.0
2011-04-13 15:15:00,22.83,22.84,22.83,22.84,600.0,22.0708,22.0805,22.0708,22.0805,600.0
2011-04-13 15:20:00,22.85,22.86,22.84,22.86,101400.0,22.0902,22.0999,22.0805,22.0999,101400.0
2011-04-13 15:25:00,22.86,22.89,22.86,22.87,136800.0,22.0999,22.1289,22.0999,22.1095,136800.0
2011-04-13 15:30:00,22.87,22.87,22.85,22.85,4800.0,22.1095,22.1095,22.0902,22.0902,4800.0
2011-04-13 15:35:00,22.86,22.87,22.86,22.87,3900.0,22.0999,22.1095,22.0999,22.1095,3900.0
2011-04-13 15:40:00,22.87,22.88,22.87,22.88,1500.0,22.1095,22.1192,22.1095,22.1192,1500.0
2011-04-13 15:45:00,22.88,22.89,22.87,22.89,5400.0,22.1192,22.1289,22.1095,22.1289,5400.0
2011-04-13 15:50:00,22.89,22.9,22.88,22.88,14100.0,22.1289,22.1385,22.1192,22.1192,14100.0
2011-04-13 15:55:00,22.88,22.91,22.87,22.91,29100.0,22.1192,22.1482,22.1095,22.1482,29100.0
2011-04-14 09:30:00,22.78,22.82,22.72,22.82,4500.0,22.0225,22.0612,21.9645,22.0612,4500.0
2011-04-14 09:35:00,22.79,22.79,22.76,22.76,1200.0,22.0322,22.0322,22.0032,22.0032,1200.0
2011-04-14 09:40:00,22.8,22.83,22.8,22.81,2700.0,22.0418,22.0708,22.0418,22.0515,2700.0
2011-04-14 09:45:00,22.82,22.83,22.8,22.8,4200.0,22.0612,22.0708,22.0418,22.0418,4200.0
2011-04-14 09:50:00,22.85,22.86,22.85,22.86,2700.0,22.0902,22.0999,22.0902,22.0999,2700.0
2011-04-14 09:55:00,22.89,22.93,22.89,22.91,2700.0,22.1289,22.1675,22.1289,22.1482,2700.0
2011-04-14 10:00:00,22.93,22.94,22.93,22.94,900.0,22.1675,22.1772,22.1675,22.1772,900.0
2011-04-14 10:05:00,22.94,22.94,22.92,22.92,3300.0,22.1772,22.1772,22.1579,22.1579,3300.0
2011-04-14 10:10:00,22.92,22.92,22.91,22.91,1800.0,22.1579,22.1579,22.1482,22.1482,1800.0
2011-04-14 10:15:00,22.91,22.91,22.91,22.91,0.0,22.1482,22.1482,22.1482,22.1482,0.0
2011-04-14 10:20:00,22.94,22.94,22.94,22.94,300.0,22.1772,22.1772,22.1772,22.1772,300.0
2011-04-14 10:25:00,22.93,22.96,22.92,22.92,1500.0,22.1675,22.1965,22.1579,22.1579,1500.0
2011-04-14 10:30:00,22.92,22.92,22.92,22.92,0.0,22.1579,22.1579,22.1579,22.1579,0.0
2011-04-14 10:35:00,22.91,22.95,22.91,22.95,2100.0,22.1482,22.1869,22.1482,22.1869,2100.0
2011-04-14 10:40:00,22.94,22.94,22.93,22.93,600.0,22.1772,22.1772,22.1675,22.1675,600.0
2011-04-14 10:45:00,22.92,22.95,22.92,22.95,900.0,22.1579,22.1869,22.1579,22.1869,900.0
2011-04-14 10:50:00,22.94,22.95,22.94,22.95,900.0,22.1772,22.1869,22.1772,22.1869,900.0
2011-04-14 10:55:00,22.94,22.94,22.91,22.91,3300.0,22.1772,22.1772,22.1482,22.1482,3300.0
2011-04-14 11:00:00,22.91,22.91,22.91,22.91,0.0,22.1482,22.1482,22.1482,22.1482,0.0
2011-04-14 11:05:00,22.96,22.96,22.95,22.95,1500.0,22.1965,22.1965,22.1869,22.1869,1500.0
2011-04-14 11:10:00,22.96,22.96,22.95,22.95,2700.0,22.1965,22.1965,22.1869,22.1869,2700.0
2011-04-14 11:15:00,22.94,22.94,22.94,22.94,2100.0,22.1772,22.1772,22.1772,22.1772,2100.0
2011-04-14 11:20:00,22.93,22.93,22.93,22.93,600.0,22.1675,22.1675,22.1675,22.1675,600.0
2011-04-14 11:25:00,22.94,22.94,22.9,22.9,2100.0,22.1772,22.1772,22.1385,22.1385,2100.0
2011-04-14 11:30:00,22.9,22.9,22.9,22.9,0.0,22.1385,22.1385,22.1385,22.1385,0.0
2011-04-14 11:35:00,22.91,22.91,22.91,22.91,900.0,22.1482,22.1482,22.1482,22.1482,900.0
2011-04-14 11:40:00,22.93,22.93,22.92,22.92,1200.0,22.1675,22.1675,22.1579,22.1579,1200.0
2011-04-14 11:45:00,22.9,22.9,22.9,22.9,1500.0,22.1385,22.1385,22.1385,22.1385,1500.0
2011-04-14 11:50:00,22.9,22.9,22.9,22.9,0.0,22.1385,22.1385,22.1385,22.1385,0.0
2011-04-14 11:55:00,22.96,22.96,22.94,22.94,1500.0,22.1965,22.1965,22.1772,22.1772,1500.0
2011-04-14 12:00:00,22.95,22.96,22.95,22.96,1800.0,22.1869,22.1965,22.1869,22.1965,1800.0
2011-04-14 12:05:00,22.99,22.99,22.98,22.98,1200.0,22.2255,22.2255,22.2159,22.2159,1200.0
2011-04-14 12:10:00,23.0,23.01,23.0,23.01,6300.0,22.2352,22.2449,22.2352,22.2449,6300.0
2011-04-14 12:15:00,23.03,23.04,23.02,23.02,2400.0,22.2642,22.2739,22.2545,22.2545,2400.0
2011-04-14 12:20:00,23.02,23.02,23.02,23.02,4800.0,22.2545,22.2545,22.2545,22.2545,4800.0
2011-04-14 12:25:00,23.01,23.01,23.01,23.01,900.0,22.2449,22.2449,22.2449,22.2449,900.0
2011-04-14 12:30:00,23.02,23.02,23.01,23.01,1800.0,22.2545,22.2545,22.2449,22.2449,1800.0
2011-04-14 12:35:00,23.01,23.01,23.01,23.01,0.0,22.2449,22.2449,22.2449,22.2449,0.0
2011-04-14 12:40:00,23.01,23.01,23.01,23.01,300.0,22.2449,22.2449,22.2449,22.2449,300.0
2011-04-14 12:45:00,23.0,23.0,23.0,23.0,900.0,22.2352,22.2352,22.2352,22.2352,900.0
2011-04-14 12:50:00,23.0,23.0,23.0,23.0,0.0,22.2352,22.2352,22.2352,22.2352,0.0
2011-04-14 12:55:00,23.0,23.0,23.0,23.0,0.0,22.2352,22.2352,22.2352,22.2352,0.0
2011-04-14 13:00:00,23.02,23.02,23.02,23.02,300.0,22.2545,22.2545,22.2545,22.2545,300.0
2011-04-14 13:05:00,23.02,23.02,23.0,23.0,18900.0,22.2545,22.2545,22.2352,22.2352,18900.0
2011-04-14 13:10:00,23.0,23.0,23.0,23.0,34500.0,22.2352,22.2352,22.2352,22.2352,34500.0
2011-04-14 13:15:00,23.0,23.11,22.99,23.11,4800.0,22.2352,22.3415,22.2255,22.3415,4800.0
2011-04-14 13:20:00,23.14,23.17,23.14,23.15,6900.0,22.3705,22.3995,22.3705,22.3802,6900.0
2011-04-14 13:25:00,23.15,23.15,23.14,23.14,600.0,22.3802,22.3802,22.3705,22.3705,600.0
2011-04-14 13:30:00,23.12,23.12,23.12,23.12,1500.0,22.3512,22.3512,22.3512,22.3512,1500.0
2011-04-14 13:35:00,23.15,23.16,23.15,23.15,3300.0,22.3802,22.3899,22.3802,22.3802,3300.0
2011-04-14 13:40:00,23.13,23.13,23.12,23.12,900.0,22.3609,22.3609,22.3512,22.3512,900.0
2011-04-14 13:45:00,23.13,23.13,23.13,23.13,300.0,22.3609,22.3609,22.3609,22.3609,300.0
2011-04-14 13:50:00,23.12,23.12,23.1,23.1,900.0,22.3512,22.3512,22.3319,22.3319,900.0
2011-04-14 13:55:00,23.1,23.1,23.1,23.1,600.0,22.3319,22.3319,22.3319,22.3319,600.0
2011-04-14 14:00:00,23.11,23.11,23.1,23.11,3300.0,22.3415,22.3415,22.3319,22.3415,3300.0
2011-04-14 14:05:00,23.11,23.11,23.11,23.11,0.0,22.3415,22.3415,22.3415,22.3415,0.0
2011-04-14 14:10:00,23.11,23.11,23.11,23.11,0.0,22.3415,22.3415,22.3415,22.3415,0.0
2011-04-14 14:15:00,23.16,23.17,23.15,23.17,25500.0,22.3899,22.3995,22.3802,22.3995,25500.0
2011-04-14 14:20:00,23.17,23.17,23.17,23.17,6900.0,22.3995,22.3995,22.3995,22.3995,6900.0
2011-04-14 14:25:00,23.17,23.18,23.17,23.18,30300.0,22.3995,22.4092,22.3995,22.4092,30300.0
2011-04-14 14:30:00,23.18,23.18,23.18,23.18,0.0,22.4092,22.4092,22.4092,22.4092,0.0
2011-04-14 14:35:00,23.2,23.25,23.2,23.25,52200.0,22.4285,22.4769,22.4285,22.4769,52200.0
2011-04-14 14:40:00,23.21,23.21,23.21,23.21,600.0,22.4382,22.4382,22.4382,22.4382,600.0
2011-04-14 14:45:00,23.21,23.21,23.21,23.21,0.0,22.4382,22.4382,22.4382,22.4382,0.0
2011-04-14 14:50:00,23.21,23.21,23.21,23.21,0.0,22.4382,22.4382,22.4382,22.4382,0.0
2011-04-14 14:55:00,23.23,23.23,23.22,23.22,600.0,22.4575,22.4575,22.4479,22.4479,600.0
2011-04-14 15:00:00,23.22,23.22,23.22,23.22,0.0,22.4479,22.4479,22.4479,22.4479,0.0
2011-04-14 15:05:00,23.22,23.22,23.22,23.22,0.0,22.4479,22.4479,22.4479,22.4479,0.0
2011-04-14 15:10:00,23.22,23.22,23.22,23.22,0.0,22.4479,22.4479,22.4479,22.4479,0.0
2011-04-14 15:15:00,23.23,23.23,23.23,23.23,600.0,22.4575,22.4575,22.4575,22.4575,600.0
2011-04-14 15:20:00,23.25,23.26,23.23,23.23,14700.0,22.4769,22.4865,22.4575,22.4575,14700.0
2011-04-14 15:25:00,23.25,23.25,23.24,23.25,16500.0,22.4769,22.4769,22.4672,22.4769,16500.0
2011-04-14 15:30:00,23.25,23.25,23.23,23.24,15000.0,22.4769,22.4769,22.4575,22.4672,15000.0
2011-04-14 15:35:00,23.24,23.25,23.23,23.25,4200.0,22.4672,22.4769,22.4575,22.4769,4200.0
2011-04-14 15:40:00,23.25,23.25,23.22,23.22,900.0,22.4769,22.4769,22.4479,22.4479,900.0
2011-04-14 15:45:00,23.25,23.25,23.21,23.23,9900.0,22.4769,22.4769,22.4382,22.4575,9900.0
2011-04-14 15:50:00,23.25,23.25,23.23,23.23,9300.0,22.4769,22.4769,22.4575,22.4575,9300.0
2011-04-14 15:55:00,23.23,23.29,23.23,23.29,16200.0,22.4575,22.5156,22.4575,22.5156,16200.0
2011-04-15 09:30:00,23.33,23.44,23.26,23.44,11700.0,22.5542,22.6606,22.4865,22.6606,11700.0
2011-04-15 09:35:00,23.38,23.39,23.38,23.39,11100.0,22.6026,22.6122,22.6026,22.6122,11100.0
2011-04-15 09:40:00,23.37,23.37,23.33,23.33,5400.0,22.5929,22.5929,22.5542,22.5542,5400.0
2011-04-15 09:45:00,23.34,23.34,23.3,23.3,1800.0,22.5639,22.5639,22.5252,22.5252,1800.0
2011-04-15 09:50:00,23.29,23.32,23.29,23.3,8100.0,22.5156,22.5446,22.5156,22.5252,8100.0
2011-04-15 09:55:00,23.29,23.33,23.29,23.33,2700.0,22.5156,22.5542,22.5156,22.5542,2700.0
2011-04-15 10:00:00,23.37,23.42,23.37,23.42,1500.0,22.5929,22.6412,22.5929,22.6412,1500.0
2011-04-15 10:05:00,23.42,23.47,23.42,23.46,2400.0,22.6412,22.6896,22.6412,22.6799,2400.0
2011-04-15 10:10:00,23.43,23.43,23.42,23.43,6300.0,22.6509,22.6509,22.6412,22.6509,6300.0
2011-04-15 10:15:00,23.44,23.45,23.4,23.4,5400.0,22.6606,22.6702,22.6219,22.6219,5400.0
2011-04-15 10:20:00,23.44,23.44,23.44,23.44,1500.0,22.6606,22.6606,22.6606,22.6606,1500.0
2011-04-15 10:25:00,23.45,23.48,23.44,23.48,10800.0,22.6702,22.6992,22.6606,22.6992,10800.0
2011-04-15 10:30:00,23.49,23.5,23.44,23.44,5100.0,22.7089,22.7186,22.6606,22.6606,5100.0
2011-04-15 10:35:00,23.39,23.41,23.38,23.38,4800.0,22.6122,22.6316,22.6026,22.6026,4800.0
2011-04-15 10:40:00,23.39,23.39,23.39,23.39,300.0,22.6122,22.6122,22.6122,22.6122,300.0
2011-04-15 10:45:00,23.39,23.4,23.39,23.4,1800.0,22.6122,22.6219,22.6122,22.6219,1800.0
2011-04-15 10:50:00,23.43,23.43,23.43,23.43,600.0,22.6509,22.6509,22.6509,22.6509,600.0
2011-04-15 10:55:00,23.46,23.47,23.46,23.47,1200.0,22.6799,22.6896,22.6799,22.6896,1200.0
2011-04-15 11:00:00,23.5,23.5,23.48,23.48,2400.0,22.7186,22.7186,22.6992,22.6992,2400.0
2011-04-15 11:05:00,23.47,23.48,23.45,23.45,1800.0,22.6896,22.6992,22.6702,22.6702,1800.0
2011-04-15 11:10:00,23.45,23.45,23.45,23.45,600.0,22.6702,22.6702,22.6702,22.6702,600.0
2011-04-15 11:15:00,23.46,23.46,23.46,23.46,600.0,22.6799,22.6799,22.6799,22.6799,600.0
2011-04-15 11:20:00,23.49,23.49,23.48,23.48,4800.0,22.7089,22.7089,22.6992,22.6992,4800.0
2011-04-15 11:25:00,23.48,23.5,23.48,23.5,1200.0,22.6992,22.7186,22.6992,22.7186,1200.0
2011-04-15 11:30:00,23.5,23.5,23.5,23.5,900.0,22.7186,22.7186,22.7186,22.7186,900.0
2011-04-15 11:35:00,23.5,23.5,23.48,23.48,900.0,22.7186,22.7186,22.6992,22.6992,900.0
2011-04-15 11:40:00,23.5,23.5,23.49,23.5,2700.0,22.7186,22.7186,22.7089,22.7186,2700.0
2011-04-15 11:45:00,23.52,23.52,23.51,23.52,900.0,22.7379,22.7379,22.7282,22.7379,900.0
2011-04-15 11:50:00,23.52,23.53,23.52,23.53,600.0,22.7379,22.7476,22.7379,22.7476,600.0
2011-04-15 11:55:00,23.55,23.56,23.52,23.52,1800.0,22.7669,22.7766,22.7379,22.7379,1800.0
2011-04-15 12:00:00,23.54,23.54,23.54,23.54,600.0,22.7572,22.7572,22.7572,22.7572,600.0
2011-04-15 12:05:00,23.54,23.54,23.53,23.53,900.0,22.7572,22.7572,22.7476,22.7476,900.0
2011-04-15 12:10:00,23.53,23.53,23.53,23.53,0.0,22.7476,22.7476,22.7476,22.7476,0.0
2011-04-15 12:15:00,23.56,23.56,23.56,23.56,300.0,22.7766,22.7766,22.7766,22.7766,300.0
2011-04-15 12:20:00,23.55,23.57,23.55,23.55,1800.0,22.7669,22.7862,22.7669,22.7669,1800.0
2011-04-15 12:25:00,23.55,23.55,23.55,23.55,0.0,22.7669,22.7669,22.7669,22.7669,0.0
2011-04-15 12:30:00,23.56,23.56,23.56,23.56,600.0,22.7766,22.7766,22.7766,22.7766,600.0
2011-04-15 12:35:00,23.56,23.59,23.56,23.57,9300.0,22.7766,22.8056,22.7766,22.7862,9300.0
2011-04-15 12:40:00,23.56,23.58,23.56,23.58,2100.0,22.7766,22.7959,22.7766,22.7959,2100.0
2011-04-15 12:45:00,23.59,23.59,23.59,23.59,600.0,22.8056,22.8056,22.8056,22.8056,600.0
2011-04-15 12:50:00,23.61,23.61,23.59,23.6,3600.0,22.8249,22.8249,22.8056,22.8152,3600.0
2011-04-15 12:55:00,23.6,23.63,23.6,23.63,6300.0,22.8152,22.8442,22.8152,22.8442,6300.0
2011-04-15 13:00:00,23.61,23.62,23.61,23.62,600.0,22.8249,22.8346,22.8249,22.8346,600.0
2011-04-15 13:05:00,23.61,23.61,23.58,23.59,2400.0,22.8249,22.8249,22.7959,22.8056,2400.0
2011-04-15 13:10:00,23.59,23.59,23.57,23.57,2700.0,22.8056,22.8056,22.7862,22.7862,2700.0
2011-04-15 13:15:00,23.57,23.57,23.57,23.57,300.0,22.7862,22.7862,22.7862,22.7862,300.0
2011-04-15 13:20:00,23.57,23.57,23.57,23.57,300.0,22.7862,22.7862,22.7862,22.7862,300.0
2011-04-15 13:25:00,23.55,23.56,23.55,23.56,600.0,22.7669,22.7766,22.7669,22.7766,600.0
2011-04-15 13:30:00,23.56,23.56,23.55,23.55,900.0,22.7766,22.7766,22.7669,22.7669,900.0
2011-04-15 13:35:00,23.55,23.56,23.55,23.56,4500.0,22.7669,22.7766,22.7669,22.7766,4500.0
2011-04-15 13:40:00,23.56,23.56,23.55,23.55,4800.0,22.7766,22.7766,22.7669,22.7669,4800.0
2011-04-15 13:45:00,23.54,23.55,23.54,23.55,900.0,22.7572,22.7669,22.7572,22.7669,900.0
2011-04-15 13:50:00,23.55,23.57,23.55,23.56,1200.0,22.7669,22.7862,22.7669,22.7766,1200.0
2011-04-15 13:55:00,23.57,23.57,23.57,23.57,900.0,22.7862,22.7862,22.7862,22.7862,900.0
2011-04-15 14:00:00,23.57,23.57,23.57,23.57,0.0,22.7862,22.7862,22.7862,22.7862,0.0
2011-04-15 14:05:00,23.57,23.57,23.57,23.57,0.0,22.7862,22.7862,22.7862,22.7862,0.0
2011-04-15 14:10:00,23.58,23.58,23.58,23.58,1200.0,22.7959,22.7959,22.7959,22.7959,1200.0
2011-04-15 14:15:00,23.57,23.57,23.57,23.57,900.0,22.7862,22.7862,22.7862,22.7862,900.0
2011-04-15 14:20:00,23.59,23.59,23.58,23.58,5100.0,22.8056,22.8056,22.7959,22.7959,5100.0
2011-04-15 14:25:00,23.59,23.59,23.59,23.59,600.0,22.8056,22.8056,22.8056,22.8056,600.0
2011-04-15 14:30:00,23.6,23.63,23.6,23.61,3300.0,22.8152,22.8442,22.8152,22.8249,3300.0
2011-04-15 14:35:00,23.63,23.63,23.61,23.62,66900.0,22.8442,22.8442,22.8249,22.8346,66900.0
2011-04-15 14:40:00,23.62,23.63,23.62,23.63,3000.0,22.8346,22.8442,22.8346,22.8442,3000.0
2011-04-15 14:45:00,23.65,23.65,23.64,23.64,3600.0,22.8636,22.8636,22.8539,22.8539,3600.0
2011-04-15 14:50:00,23.65,23.66,23.64,23.66,3000.0,22.8636,22.8732,22.8539,22.8732,3000.0
2011-04-15 14:55:00,23.67,23.68,23.66,23.68,9900.0,22.8829,22.8926,22.8732,22.8926,9900.0
2011-04-15 15:00:00,23.68,23.69,23.67,23.69,3000.0,22.8926,22.9023,22.8829,22.9023,3000.0
2011-04-15 15:05:00,23.68,23.68,23.67,23.68,4200.0,22.8926,22.8926,22.8829,22.8926,4200.0
2011-04-15 15:10:00,23.69,23.69,23.68,23.68,5700.0,22.9023,22.9023,22.8926,22.8926,5700.0
2011-04-15 15:15:00,23.68,23.69,23.66,23.68,6600.0,22.8926,22.9023,22.8732,22.8926,6600.0
2011-04-15 15:20:00,23.68,23.7,23.68,23.7,21300.0,22.8926,22.9119,22.8926,22.9119,21300.0
2011-04-15 15:25:00,23.69,23.69,23.67,23.68,16800.0,22.9023,22.9023,22.8829,22.8926,16800.0
2011-04-15 15:30:00,23.69,23.71,23.68,23.71,18600.0,22.9023,22.9216,22.8926,22.9216,18600.0
2011-04-15 15:35:00,23.7,23.72,23.7,23.72,7500.0,22.9119,22.9313,22.9119,22.9313,7500.0
2011-04-15 15:40:00,23.73,23.73,23.72,23.73,8100.0,22.9409,22.9409,22.9313,22.9409,8100.0
2011-04-15 15:45:00,23.72,23.75,23.72,23.74,13200.0,22.9313,22.9603,22.9313,22.9506,13200.0
2011-04-15 15:50:00,23.74,23.77,23.74,23.77,30900.0,22.9506,22.9796,22.9506,22.9796,30900.0
2011-04-15 15:55:00,23.77,23.79,23.76,23.79,5400.0,22.9796,22.9989,22.9699,22.9989,5400.0
2011-04-18 09:30:00,23.68,23.68,23.4,23.4,31200.0,22.8926,22.8926,22.6219,22.6219,31200.0
2011-04-18 09:35:00,23.4,23.41,23.4,23.41,55200.0,22.6219,22.6316,22.6219,22.6316,55200.0
2011-04-18 09:40:00,23.41,23.44,23.39,23.4,95400.0,22.6316,22.6606,22.6122,22.6219,95400.0
2011-04-18 09:45:00,23.46,23.46,23.4,23.42,2400.0,22.6799,22.6799,22.6219,22.6412,2400.0
2011-04-18 09:50:00,23.42,23.44,23.41,23.43,93000.0,22.6412,22.6606,22.6316,22.6509,93000.0
2011-04-18 09:55:00,23.44,23.47,23.44,23.46,1500.0,22.6606,22.6896,22.6606,22.6799,1500.0
2011-04-18 10:00:00,23.4,23.4,23.37,23.37,2400.0,22.6219,22.6219,22.5929,22.5929,2400.0
2011-04-18 10:05:00,23.38,23.39,23.28,23.29,15600.0,22.6026,22.6122,22.5059,22.5156,15600.0
2011-04-18 10:10:00,23.27,23.35,23.27,23.35,21000.0,22.4962,22.5736,22.4962,22.5736,21000.0
2011-04-18 10:15:00,23.35,23.37,23.35,23.37,5700.0,22.5736,22.5929,22.5736,22.5929,5700.0
2011-04-18 10:20:00,23.44,23.44,23.41,23.41,1200.0,22.6606,22.6606,22.6316,22.6316,1200.0
2011-04-18 10:25:00,23.41,23.42,23.38,23.42,29400.0,22.6316,22.6412,22.6026,22.6412,29400.0
2011-04-18 10:30:00,23.42,23.42,23.42,23.42,300.0,22.6412,22.6412,22.6412,22.6412,300.0
2011-04-18 10:35:00,23.43,23.43,23.42,23.42,600.0,22.6509,22.6509,22.6412,22.6412,600.0
2011-04-18 10:40:00,23.41,23.42,23.39,23.41,52500.0,22.6316,22.6412,22.6122,22.6316,52500.0
2011-04-18 10:45:00,23.38,23.38,23.38,23.38,300.0,22.6026,22.6026,22.6026,22.6026,300.0
2011-04-18 10:50:00,23.35,23.36,23.34,23.34,2400.0,22.5736,22.5832,22.5639,22.5639,2400.0
2011-04-18 10:55:00,23.33,23.33,23.32,23.33,4500.0,22.5542,22.5542,22.5446,22.5542,4500.0
2011-04-18 11:00:00,23.33,23.33,23.33,23.33,300.0,22.5542,22.5542,22.5542,22.5542,300.0
2011-04-18 11:05:00,23.29,23.29,23.29,23.29,300.0,22.5156,22.5156,22.5156,22.5156,300.0
2011-04-18 11:10:00,23.29,23.29,23.29,23.29,0.0,22.5156,22.5156,22.5156,22.5156,0.0
2011-04-18 11:15:00,23.28,23.28,23.28,23.28,4500.0,22.5059,22.5059,22.5059,22.5059,4500.0
2011-04-18 11:20:00,23.3,23.31,23.3,23.31,3300.0,22.5252,22.5349,22.5252,22.5349,3300.0
2011-04-18 11:25:00,23.32,23.32,23.32,23.32,5400.0,22.5446,22.5446,22.5446,22.5446,5400.0
2011-04-18 11:30:00,23.31,23.32,23.31,23.31,3900.0,22.5349,22.5446,22.5349,22.5349,3900.0
2011-04-18 11:35:00,23.33,23.35,23.33,23.35,1200.0,22.5542,22.5736,22.5542,22.5736,1200.0
2011-04-18 11:40:00,23.32,23.32,23.32,23.32,600.0,22.5446,22.5446,22.5446,22.5446,600.0
2011-04-18 11:45:00,23.34,23.34,23.33,23.33,900.0,22.5639,22.5639,22.5542,22.5542,900.0
2011-04-18 11:50:00,23.33,23.34,23.33,23.34,2100.0,22.5542,22.5639,22.5542,22.5639,2100.0
2011-04-18 11:55:00,23.36,23.37,23.36,23.37,15000.0,22.5832,22.5929,22.5832,22.5929,15000.0
2011-04-18 12:00:00,23.37,23.37,23.36,23.36,2100.0,22.5929,22.5929,22.5832,22.5832,2100.0
2011-04-18 12:05:00,23.37,23.4,23.37,23.39,2100.0,22.5929,22.6219,22.5929,22.6122,2100.0
2011-04-18 12:10:00,23.39,23.39,23.39,23.39,900.0,22.6122,22.6122,22.6122,22.6122,900.0
2011-04-18 12:15:00,23.39,23.39,23.39,23.39,1200.0,22.6122,22.6122,22.6122,22.6122,1200.0
2011-04-18 12:20:00,23.39,23.39,23.39,23.39,2100.0,22.6122,22.6122,22.6122,22.6122,2100.0
2011-04-18 12:25:00,23.41,23.41,23.41,23.41,600.0,22.6316,22.6316,22.6316,22.6316,600.0
2011-04-18 12:30:00,23.4,23.42,23.4,23.42,1500.0,22.6219,22.6412,22.6219,22.6412,1500.0
2011-04-18 12:35:00,23.42,23.42,23.41,23.41,1800.0,22.6412,22.6412,22.6316,22.6316,1800.0
2011-04-18 12:40:00,23.42,23.43,23.42,23.43,5400.0,22.6412,22.6509,22.6412,22.6509,5400.0
2011-04-18 12:45:00,23.43,23.44,23.43,23.43,5700.0,22.6509,22.6606,22.6509,22.6509,5700.0
2011-04-18 12:50:00,23.42,23.43,23.42,23.43,1200.0,22.6412,22.6509,22.6412,22.6509,1200.0
2011-04-18 12:55:00,23.43,23.43,23.42,23.42,8700.0,22.6509,22.6509,22.6412,22.6412,8700.0
2011-04-18 13:00:00,23.42,23.43,23.42,23.43,3600.0,22.6412,22.6509,22.6412,22.6509,3600.0
2011-04-18 13:05:00,23.43,23.43,23.43,23.43,1200.0,22.6509,22.6509,22.6509,22.6509,1200.0
2011-04-18 13:10:00,23.42,23.42,23.41,23.41,15300.0,22.6412,22.6412,22.6316,22.6316,15300.0
2011-04-18 13:15:00,23.41,23.42,23.4,23.41,8100.0,22.6316,22.6412,22.6219,22.6316,8100.0
2011-04-18 13:20:00,23.42,23.43,23.42,23.43,5100.0,22.6412,22.6509,22.6412,22.6509,5100.0
2011-04-18 13:25:00,23.43,23.44,23.43,23.44,1500.0,22.6509,22.6606,22.6509,22.6606,1500.0
2011-04-18 13:30:00,23.44,23.45,23.44,23.45,4800.0,22.6606,22.6702,22.6606,22.6702,4800.0
2011-04-18 13:35:00,23.45,23.45,23.45,23.45,20100.0,22.6702,22.6702,22.6702,22.6702,20100.0
2011-04-18 13:40:00,23.45,23.46,23.43,23.46,26400.0,22.6702,22.6799,22.6509,22.6799,26400.0
2011-04-18 13:45:00,23.46,23.47,23.45,23.46,12600.0,22.6799,22.6896,22.6702,22.6799,12600.0
2011-04-18 13:50:00,23.46,23.5,23.46,23.49,12900.0,22.6799,22.7186,22.6799,22.7089,12900.0
2011-04-18 13:55:00,23.5,23.5,23.48,23.49,14400.0,22.7186,22.7186,22.6992,22.7089,14400.0
2011-04-18 14:00:00,23.48,23.48,23.44,23.45,14700.0,22.6992,22.6992,22.6606,22.6702,14700.0
2011-04-18 14:05:00,23.44,23.47,23.44,23.46,16800.0,22.6606,22.6896,22.6606,22.6799,16800.0
2011-04-18 14:10:00,23.47,23.49,23.46,23.49,6600.0,22.6896,22.7089,22.6799,22.7089,6600.0
2011-04-18 14:15:00,23.49,23.49,23.46,23.48,9000.0,22.7089,22.7089,22.6799,22.6992,9000.0
2011-04-18 14:20:00,23.48,23.5,23.48,23.5,4500.0,22.6992,22.7186,22.6992,22.7186,4500.0
2011-04-18 14:25:00,23.5,23.5,23.47,23.49,4800.0,22.7186,22.7186,22.6896,22.7089,4800.0
2011-04-18 14:30:00,23.5,23.5,23.49,23.5,4200.0,22.7186,22.7186,22.7089,22.7186,4200.0
2011-04-18 14:35:00,23.5,23.52,23.5,23.52,3300.0,22.7186,22.7379,22.7186,22.7379,3300.0
2011-04-18 14:40:00,23.54,23.55,23.53,23.54,9000.0,22.7572,22.7669,22.7476,22.7572,9000.0
2011-04-18 14:45:00,23.58,23.58,23.56,23.56,3300.0,22.7959,22.7959,22.7766,22.7766,3300.0
2011-04-18 14:50:00,23.56,23.56,23.56,23.56,2400.0,22.7766,22.7766,22.7766,22.7766,2400.0
2011-04-18 14:55:00,23.57,23.58,23.56,23.56,4500.0,22.7862,22.7959,22.7766,22.7766,4500.0
2011-04-18 15:00:00,23.56,23.57,23.56,23.57,3000.0,22.7766,22.7862,22.7766,22.7862,3000.0
2011-04-18 15:05:00,23.56,23.56,23.52,23.52,15300.0,22.7766,22.7766,22.7379,22.7379,15300.0
2011-04-18 15:10:00,23.52,23.52,23.52,23.52,0.0,22.7379,22.7379,22.7379,22.7379,0.0
2011-04-18 15:15:00,23.54,23.58,23.54,23.58,5700.0,22.7572,22.7959,22.7572,22.7959,5700.0
2011-04-18 15:20:00,23.58,23.58,23.54,23.55,6600.0,22.7959,22.7959,22.7572,22.7669,6600.0
2011-04-18 15:25:00,23.54,23.54,23.53,23.54,6000.0,22.7572,22.7572,22.7476,22.7572,6000.0
2011-04-18 15:30:00,23.53,23.55,23.53,23.54,5400.0,22.7476,22.7669,22.7476,22.7572,5400.0
2011-04-18 15:35:00,23.53,23.53,23.48,23.48,35700.0,22.7476,22.7476,22.6992,22.6992,35700.0
2011-04-18 15:40:00,23.48,23.49,23.46,23.47,13200.0,22.6992,22.7089,22.6799,22.6896,13200.0
2011-04-18 15:45:00,23.46,23.49,23.46,23.49,20700.0,22.6799,22.7089,22.6799,22.7089,20700.0
2011-04-18 15:50:00,23.49,23.5,23.46,23.48,13200.0,22.7089,22.7186,22.6799,22.6992,13200.0
2011-04-18 15:55:00,23.48,23.55,23.48,23.55,32400.0,22.6992,22.7669,22.6992,22.7669,32400.0
2011-04-19 09:30:00,23.67,23.67,23.61,23.61,18300.0,22.8829,22.8829,22.8249,22.8249,18300.0
2011-04-19 09:35:00,23.62,23.62,23.62,23.62,20400.0,22.8346,22.8346,22.8346,22.8346,20400.0
2011-04-19 09:40:00,23.62,23.62,23.62,23.62,1200.0,22.8346,22.8346,22.8346,22.8346,1200.0
2011-04-19 09:45:00,23.6,23.6,23.55,23.55,1500.0,22.8152,22.8152,22.7669,22.7669,1500.0
2011-04-19 09:50:00,23.53,23.53,23.49,23.49,6000.0,22.7476,22.7476,22.7089,22.7089,6000.0
2011-04-19 09:55:00,23.49,23.51,23.49,23.49,79500.0,22.7089,22.7282,22.7089,22.7089,79500.0
2011-04-19 10:00:00,23.49,23.49,23.49,23.49,0.0,22.7089,22.7089,22.7089,22.7089,0.0
2011-04-19 10:05:00,23.46,23.46,23.43,23.44,4200.0,22.6799,22.6799,22.6509,22.6606,4200.0
2011-04-19 10:10:00,23.41,23.45,23.41,23.45,4500.0,22.6316,22.6702,22.6316,22.6702,4500.0
2011-04-19 10:15:00,23.45,23.45,23.45,23.45,300.0,22.6702,22.6702,22.6702,22.6702,300.0
2011-04-19 10:20:00,23.44,23.44,23.44,23.44,300.0,22.6606,22.6606,22.6606,22.6606,300.0
2011-04-19 10:25:00,23.42,23.43,23.42,23.43,9900.0,22.6412,22.6509,22.6412,22.6509,9900.0
2011-04-19 10:30:00,23.42,23.43,23.39,23.39,1500.0,22.6412,22.6509,22.6122,22.6122,1500.0
2011-04-19 10:35:00,23.37,23.39,23.36,23.36,4200.0,22.5929,22.6122,22.5832,22.5832,4200.0
2011-04-19 10:40:00,23.36,23.37,23.36,23.36,6000.0,22.5832,22.5929,22.5832,22.5832,6000.0
2011-04-19 10:45:00,23.33,23.33,23.32,23.32,900.0,22.5542,22.5542,22.5446,22.5446,900.0
2011-04-19 10:50:00,23.33,23.33,23.33,23.33,300.0,22.5542,22.5542,22.5542,22.5542,300.0
2011-04-19 10:55:00,23.34,23.34,23.34,23.34,300.0,22.5639,22.5639,22.5639,22.5639,300.0
2011-04-19 11:00:00,23.33,23.33,23.32,23.32,1800.0,22.5542,22.5542,22.5446,22.5446,1800.0
2011-04-19 11:05:00,23.32,23.32,23.32,23.32,0.0,22.5446,22.5446,22.5446,22.5446,0.0
2011-04-19 11:10:00,23.34,23.34,23.32,23.32,3600.0,22.5639,22.5639,22.5446,22.5446,3600.0
2011-04-19 11:15:00,23.31,23.31,23.31,23.31,300.0,22.5349,22.5349,22.5349,22.5349,300.0
2011-04-19 11:20:00,23.3,23.31,23.3,23.31,9300.0,22.5252,22.5349,22.5252,22.5349,9300.0
2011-04-19 11:25:00,23.24,23.24,23.23,23.24,5100.0,22.4672,22.4672,22.4575,22.4672,5100.0
2011-04-19 11:30:00,23.24,23.24,23.24,23.24,14700.0,22.4672,22.4672,22.4672,22.4672,14700.0
2011-04-19 11:35:00,23.26,23.27,23.25,23.27,33900.0,22.4865,22.4962,22.4769,22.4962,33900.0
2011-04-19 11:40:00,23.27,23.28,23.26,23.28,4800.0,22.4962,22.5059,22.4865,22.5059,4800.0
2011-04-19 11:45:00,23.28,23.28,23.28,23.28,0.0,22.5059,22.5059,22.5059,22.5059,0.0
2011-04-19 11:50:00,23.28,23.3,23.26,23.3,22800.0,22.5059,22.5252,22.4865,22.5252,22800.0
2011-04-19 11:55:00,23.3,23.3,23.29,23.29,1200.0,22.5252,22.5252,22.5156,22.5156,1200.0
2011-04-19 12:00:00,23.29,23.29,23.29,23.29,5400.0,22.5156,22.5156,22.5156,22.5156,5400.0
2011-04-19 12:05:00,23.29,23.29,23.26,23.26,3000.0,22.5156,22.5156,22.4865,22.4865,3000.0
2011-04-19 12:10:00,23.26,23.26,23.26,23.26,0.0,22.4865,22.4865,22.4865,22.4865,0.0
2011-04-19 12:15:00,23.29,23.29,23.29,23.29,900.0,22.5156,22.5156,22.5156,22.5156,900.0
2011-04-19 12:20:00,23.29,23.29,23.28,23.28,1200.0,22.5156,22.5156,22.5059,22.5059,1200.0
2011-04-19 12:25:00,23.25,23.25,23.25,23.25,300.0,22.4769,22.4769,22.4769,22.4769,300.0
2011-04-19 12:30:00,23.25,23.25,23.25,23.25,0.0,22.4769,22.4769,22.4769,22.4769,0.0
2011-04-19 12:35:00,23.25,23.25,23.25,23.25,1200.0,22.4769,22.4769,22.4769,22.4769,1200.0
2011-04-19 12:40:00,23.25,23.25,23.25,23.25,0.0,22.4769,22.4769,22.4769,22.4769,0.0
2011-04-19 12:45:00,23.24,23.25,23.24,23.24,11400.0,22.4672,22.4769,22.4672,22.4672,11400.0
2011-04-19 12:50:00,23.24,23.25,23.24,23.25,2400.0,22.4672,22.4769,22.4672,22.4769,2400.0
2011-04-19 12:55:00,23.25,23.25,23.25,23.25,300.0,22.4769,22.4769,22.4769,22.4769,300.0
2011-04-19 13:00:00,23.25,23.25,23.25,23.25,1500.0,22.4769,22.4769,22.4769,22.4769,1500.0
2011-04-19 13:05:00,23.25,23.25,23.25,23.25,600.0,22.4769,22.4769,22.4769,22.4769,600.0
2011-04-19 13:10:00,23.25,23.25,23.25,23.25,0.0,22.4769,22.4769,22.4769,22.4769,0.0
2011-04-19 13:15:00,23.28,23.28,23.26,23.26,4200.0,22.5059,22.5059,22.4865,22.4865,4200.0
2011-04-19 13:20:00,23.26,23.26,23.26,23.26,0.0,22.4865,22.4865,22.4865,22.4865,0.0
2011-04-19 13:25:00,23.29,23.29,23.29,23.29,300.0,22.5156,22.5156,22.5156,22.5156,300.0
2011-04-19 13:30:00,23.29,23.29,23.29,23.29,0.0,22.5156,22.5156,22.5156,22.5156,0.0
2011-04-19 13:35:00,23.29,23.29,23.29,23.29,0.0,22.5156,22.5156,22.5156,22.5156,0.0
2011-04-19 13:40:00,23.28,23.33,23.28,23.33,3300.0,22.5059,22.5542,22.5059,22.5542,3300.0
2011-04-19 13:45:00,23.32,23.32,23.31,23.31,7800.0,22.5446,22.5446,22.5349,22.5349,7800.0
2011-04-19 13:50:00,23.31,23.31,23.31,23.31,0.0,22.5349,22.5349,22.5349,22.5349,0.0
2011-04-19 13:55:00,23.31,23.31,23.31,23.31,0.0,22.5349,22.5349,22.5349,22.5349,0.0
2011-04-19 14:00:00,23.31,23.31,23.31,23.31,0.0,22.5349,22.5349,22.5349,22.5349,0.0
2011-04-19 14:05:00,23.31,23.31,23.31,23.31,11700.0,22.5349,22.5349,22.5349,22.5349,11700.0
2011-04-19 14:10:00,23.3,23.31,23.3,23.31,1500.0,22.5252,22.5349,22.5252,22.5349,1500.0
2011-04-19 14:15:00,23.31,23.31,23.31,23.31,300.0,22.5349,22.5349,22.5349,22.5349,300.0
2011-04-19 14:20:00,23.31,23.32,23.31,23.32,1200.0,22.5349,22.5446,22.5349,22.5446,1200.0
2011-04-19 14:25:00,23.33,23.33,23.31,23.32,3600.0,22.5542,22.5542,22.5349,22.5446,3600.0
2011-04-19 14:30:00,23.33,23.33,23.33,23.33,2700.0,22.5542,22.5542,22.5542,22.5542,2700.0
2011-04-19 14:35:00,23.33,23.33,23.33,23.33,900.0,22.5542,22.5542,22.5542,22.5542,900.0
2011-04-19 14:40:00,23.33,23.33,23.33,23.33,900.0,22.5542,22.5542,22.5542,22.5542,900.0
2011-04-19 14:45:00,23.33,23.33,23.32,23.32,5400.0,22.5542,22.5542,22.5446,22.5446,5400.0
2011-04-19 14:50:00,23.31,23.31,23.31,23.31,600.0,22.5349,22.5349,22.5349,22.5349,600.0
2011-04-19 14:55:00,23.32,23.33,23.32,23.33,2100.0,22.5446,22.5542,22.5446,22.5542,2100.0
2011-04-19 15:00:00,23.32,23.34,23.32,23.34,600.0,22.5446,22.5639,22.5446,22.5639,600.0
2011-04-19 15:05:00,23.34,23.36,23.34,23.36,6300.0,22.5639,22.5832,22.5639,22.5832,6300.0
2011-04-19 15:10:00,23.36,23.37,23.35,23.37,9000.0,22.5832,22.5929,22.5736,22.5929,9000.0
2011-04-19 15:15:00,23.36,23.38,23.36,23.38,12600.0,22.5832,22.6026,22.5832,22.6026,12600.0
2011-04-19 15:20:00,23.37,23.37,23.36,23.36,22200.0,22.5929,22.5929,22.5832,22.5832,22200.0
2011-04-19 15:25:00,23.36,23.37,23.36,23.36,1800.0,22.5832,22.5929,22.5832,22.5832,1800.0
2011-04-19 15:30:00,23.36,23.36,23.35,23.36,3600.0,22.5832,22.5832,22.5736,22.5832,3600.0
2011-04-19 15:35:00,23.35,23.37,23.35,23.37,8100.0,22.5736,22.5929,22.5736,22.5929,8100.0
2011-04-19 15:40:00,23.36,23.36,23.35,23.35,6600.0,22.5832,22.5832,22.5736,22.5736,6600.0
2011-04-19 15:45:00,23.35,23.35,23.33,23.33,39600.0,22.5736,22.5736,22.5542,22.5542,39600.0
2011-04-19 15:50:00,23.33,23.35,23.33,23.35,10200.0,22.5542,22.5736,22.5542,22.5736,10200.0
2011-04-19 15:55:00,23.35,23.36,23.35,23.35,22500.0,22.5736,22.5832,22.5736,22.5736,22500.0
2011-04-20 09:30:00,23.72,23.72,23.67,23.67,10800.0,22.9313,22.9313,22.8829,22.8829,10800.0
2011-04-20 09:35:00,23.67,23.67,23.61,23.61,6900.0,22.8829,22.8829,22.8249,22.8249,6900.0
2011-04-20 09:40:00,23.61,23.61,23.59,23.59,11400.0,22.8249,22.8249,22.8056,22.8056,11400.0
2011-04-20 09:45:00,23.59,23.6,23.59,23.59,18000.0,22.8056,22.8152,22.8056,22.8056,18000.0
2011-04-20 09:50:00,23.59,23.59,23.58,23.58,12000.0,22.8056,22.8056,22.7959,22.7959,12000.0
2011-04-20 09:55:00,23.6,23.61,23.58,23.61,10800.0,22.8152,22.8249,22.7959,22.8249,10800.0
2011-04-20 10:00:00,23.64,23.64,23.62,23.62,5700.0,22.8539,22.8539,22.8346,22.8346,5700.0
2011-04-20 10:05:00,23.65,23.67,23.65,23.67,3900.0,22.8636,22.8829,22.8636,22.8829,3900.0
2011-04-20 10:10:00,23.68,23.69,23.67,23.69,8100.0,22.8926,22.9023,22.8829,22.9023,8100.0
2011-04-20 10:15:00,23.69,23.73,23.69,23.72,8700.0,22.9023,22.9409,22.9023,22.9313,8700.0
2011-04-20 10:20:00,23.71,23.72,23.71,23.71,2100.0,22.9216,22.9313,22.9216,22.9216,2100.0
2011-04-20 10:25:00,23.72,23.73,23.72,23.73,3000.0,22.9313,22.9409,22.9313,22.9409,3000.0
2011-04-20 10:30:00,23.73,23.74,23.73,23.74,3900.0,22.9409,22.9506,22.9409,22.9506,3900.0
2011-04-20 10:35:00,23.74,23.74,23.74,23.74,1800.0,22.9506,22.9506,22.9506,22.9506,1800.0
2011-04-20 10:40:00,23.74,23.75,23.74,23.75,8400.0,22.9506,22.9603,22.9506,22.9603,8400.0
2011-04-20 10:45:00,23.75,23.75,23.74,23.75,4500.0,22.9603,22.9603,22.9506,22.9603,4500.0
2011-04-20 10:50:00,23.75,23.75,23.74,23.74,3900.0,22.9603,22.9603,22.9506,22.9506,3900.0
2011-04-20 10:55:00,23.74,23.75,23.74,23.75,2700.0,22.9506,22.9603,22.9506,22.9603,2700.0
2011-04-20 11:00:00,23.75,23.75,23.74,23.75,392100.0,22.9603,22.9603,22.9506,22.9603,392100.0
2011-04-20 11:05:00,23.75,23.77,23.75,23.76,4800.0,22.9603,22.9796,22.9603,22.9699,4800.0
2011-04-20 11:10:00,23.76,23.77,23.76,23.76,3600.0,22.9699,22.9796,22.9699,22.9699,3600.0
2011-04-20 11:15:00,23.77,23.77,23.76,23.76,8400.0,22.9796,22.9796,22.9699,22.9699,8400.0
2011-04-20 11:20:00,23.76,23.76,23.75,23.75,9000.0,22.9699,22.9699,22.9603,22.9603,9000.0
2011-04-20 11:25:00,23.74,23.74,23.72,23.73,2400.0,22.9506,22.9506,22.9313,22.9409,2400.0
2011-04-20 11:30:00,23.73,23.75,23.73,23.75,47700.0,22.9409,22.9603,22.9409,22.9603,47700.0
2011-04-20 11:35:00,23.75,23.75,23.74,23.74,3900.0,22.9603,22.9603,22.9506,22.9506,3900.0
2011-04-20 11:40:00,23.73,23.73,23.72,23.72,5400.0,22.9409,22.9409,22.9313,22.9313,5400.0
2011-04-20 11:45:00,23.72,23.72,23.71,23.72,1800.0,22.9313,22.9313,22.9216,22.9313,1800.0
2011-04-20 11:50:00,23.71,23.72,23.71,23.72,1200.0,22.9216,22.9313,22.9216,22.9313,1200.0
2011-04-20 11:55:00,23.71,23.73,23.71,23.73,1200.0,22.9216,22.9409,22.9216,22.9409,1200.0
2011-04-20 12:00:00,23.73,23.73,23.71,23.71,5700.0,22.9409,22.9409,22.9216,22.9216,5700.0
2011-04-20 12:05:00,23.71,23.72,23.71,23.71,2700.0,22.9216,22.9313,22.9216,22.9216,2700.0
2011-04-20 12:10:00,23.72,23.72,23.72,23.72,6900.0,22.9313,22.9313,22.9313,22.9313,6900.0
2011-04-20 12:15:00,23.72,23.73,23.72,23.72,3000.0,22.9313,22.9409,22.9313,22.9313,3000.0
2011-04-20 12:20:00,23.71,23.72,23.71,23.71,5100.0,22.9216,22.9313,22.9216,22.9216,5100.0
2011-04-20 12:25:00,23.71,23.71,23.69,23.69,12000.0,22.9216,22.9216,22.9023,22.9023,12000.0
2011-04-20 12:30:00,23.69,23.69,23.69,23.69,8400.0,22.9023,22.9023,22.9023,22.9023,8400.0
2011-04-20 12:35:00,23.7,23.7,23.69,23.69,2400.0,22.9119,22.9119,22.9023,22.9023,2400.0
2011-04-20 12:40:00,23.69,23.7,23.69,23.7,14100.0,22.9023,22.9119,22.9023,22.9119,14100.0
2011-04-20 12:45:00,23.7,23.7,23.7,23.7,0.0,22.9119,22.9119,22.9119,22.9119,0.0
2011-04-20 12:50:00,23.69,23.69,23.69,23.69,900.0,22.9023,22.9023,22.9023,22.9023,900.0
2011-04-20 12:55:00,23.7,23.7,23.7,23.7,1200.0,22.9119,22.9119,22.9119,22.9119,1200.0
2011-04-20 13:00:00,23.71,23.71,23.68,23.68,2400.0,22.9216,22.9216,22.8926,22.8926,2400.0
2011-04-20 13:05:00,23.68,23.68,23.68,23.68,1500.0,22.8926,22.8926,22.8926,22.8926,1500.0
2011-04-20 13:10:00,23.68,23.68,23.68,23.68,3600.0,22.8926,22.8926,22.8926,22.8926,3600.0
2011-04-20 13:15:00,23.67,23.67,23.65,23.66,8400.0,22.8829,22.8829,22.8636,22.8732,8400.0
2011-04-20 13:20:00,23.66,23.68,23.66,23.68,1200.0,22.8732,22.8926,22.8732,22.8926,1200.0
2011-04-20 13:25:00,23.68,23.7,23.68,23.7,12600.0,22.8926,22.9119,22.8926,22.9119,12600.0
2011-04-20 13:30:00,23.71,23.71,23.7,23.7,4200.0,22.9216,22.9216,22.9119,22.9119,4200.0
2011-04-20 13:35:00,23.7,23.7,23.68,23.69,3000.0,22.9119,22.9119,22.8926,22.9023,3000.0
2011-04-20 13:40:00,23.7,23.7,23.7,23.7,3900.0,22.9119,22.9119,22.9119,22.9119,3900.0
2011-04-20 13:45:00,23.7,23.71,23.7,23.7,2100.0,22.9119,22.9216,22.9119,22.9119,2100.0
2011-04-20 13:50:00,23.7,23.71,23.7,23.7,5700.0,22.9119,22.9216,22.9119,22.9119,5700.0
2011-04-20 13:55:00,23.71,23.72,23.71,23.72,1500.0,22.9216,22.9313,22.9216,22.9313,1500.0
2011-04-20 14:00:00,23.72,23.72,23.72,23.72,0.0,22.9313,22.9313,22.9313,22.9313,0.0
2011-04-20 14:05:00,23.72,23.72,23.71,23.71,3000.0,22.9313,22.9313,22.9216,22.9216,3000.0
2011-04-20 14:10:00,23.71,23.73,23.71,23.73,3000.0,22.9216,22.9409,22.9216,22.9409,3000.0
2011-04-20 14:15:00,23.73,23.73,23.73,23.73,6600.0,22.9409,22.9409,22.9409,22.9409,6600.0
2011-04-20 14:20:00,23.75,23.75,23.74,23.74,6000.0,22.9603,22.9603,22.9506,22.9506,6000.0
2011-04-20 14:25:00,23.74,23.75,23.74,23.74,13500.0,22.9506,22.9603,22.9506,22.9506,13500.0
2011-04-20 14:30:00,23.75,23.75,23.75,23.75,12900.0,22.9603,22.9603,22.9603,22.9603,12900.0
2011-04-20 14:35:00,23.74,23.75,23.74,23.75,4500.0,22.9506,22.9603,22.9506,22.9603,4500.0
2011-04-20 14:40:00,23.75,23.77,23.75,23.76,5100.0,22.9603,22.9796,22.9603,22.9699,5100.0
2011-04-20 14:45:00,23.76,23.76,23.76,23.76,1800.0,22.9699,22.9699,22.9699,22.9699,1800.0
2011-04-20 14:50:00,23.77,23.77,23.76,23.76,6900.0,22.9796,22.9796,22.9699,22.9699,6900.0
2011-04-20 14:55:00,23.76,23.77,23.75,23.76,6900.0,22.9699,22.9796,22.9603,22.9699,6900.0
2011-04-20 15:00:00,23.76,23.76,23.75,23.76,1800.0,22.9699,22.9699,22.9603,22.9699,1800.0
2011-04-20 15:05:00,23.76,23.76,23.73,23.73,6900.0,22.9699,22.9699,22.9409,22.9409,6900.0
2011-04-20 15:10:00,23.73,23.75,23.73,23.75,2400.0,22.9409,22.9603,22.9409,22.9603,2400.0
2011-04-20 15:15:00,23.75,23.75,23.74,23.75,5700.0,22.9603,22.9603,22.9506,22.9603,5700.0
2011-04-20 15:20:00,23.74,23.76,23.74,23.75,5400.0,22.9506,22.9699,22.9506,22.9603,5400.0
2011-04-20 15:25:00,23.76,23.78,23.75,23.78,3300.0,22.9699,22.9893,22.9603,22.9893,3300.0
2011-04-20 15:30:00,23.78,23.78,23.77,23.78,8400.0,22.9893,22.9893,22.9796,22.9893,8400.0
2011-04-20 15:35:00,23.78,23.79,23.77,23.79,32100.0,22.9893,22.9989,22.9796,22.9989,32100.0
2011-04-20 15:40:00,23.79,23.8,23.78,23.78,10200.0,22.9989,23.0086,22.9893,22.9893,10200.0
2011-04-20 15:45:00,23.78,23.79,23.75,23.76,30600.0,22.9893,22.9989,22.9603,22.9699,30600.0
2011-04-20 15:50:00,23.77,23.78,23.77,23.78,9900.0,22.9796,22.9893,22.9796,22.9893,9900.0
2011-04-20 15:55:00,23.78,23.82,23.77,23.81,21000.0,22.9893,23.0279,22.9796,23.0183,21000.0
2011-04-21 09:30:00,24.0,24.0,23.92,23.92,45900.0,23.2019,23.2019,23.1246,23.1246,45900.0
2011-04-21 09:35:00,23.91,23.91,23.87,23.87,12300.0,23.1149,23.1149,23.0763,23.0763,12300.0
2011-04-21 09:40:00,23.83,23.83,23.8,23.8,1500.0,23.0376,23.0376,23.0086,23.0086,1500.0
2011-04-21 09:45:00,23.8,23.82,23.8,23.81,6600.0,23.0086,23.0279,23.0086,23.0183,6600.0
2011-04-21 09:50:00,23.83,23.89,23.83,23.89,3600.0,23.0376,23.0956,23.0376,23.0956,3600.0
2011-04-21 09:55:00,23.91,23.91,23.88,23.91,15000.0,23.1149,23.1149,23.0859,23.1149,15000.0
2011-04-21 10:00:00,23.9,23.9,23.85,23.85,5700.0,23.1053,23.1053,23.0569,23.0569,5700.0
2011-04-21 10:05:00,23.87,23.87,23.86,23.87,900.0,23.0763,23.0763,23.0666,23.0763,900.0
2011-04-21 10:10:00,23.87,23.87,23.85,23.85,1200.0,23.0763,23.0763,23.0569,23.0569,1200.0
2011-04-21 10:15:00,23.84,23.84,23.84,23.84,300.0,23.0473,23.0473,23.0473,23.0473,300.0
2011-04-21 10:20:00,23.92,23.93,23.92,23.93,11700.0,23.1246,23.1343,23.1246,23.1343,11700.0
2011-04-21 10:25:00,23.94,23.95,23.94,23.95,4200.0,23.1439,23.1536,23.1439,23.1536,4200.0
2011-04-21 10:30:00,23.95,23.95,23.95,23.95,5700.0,23.1536,23.1536,23.1536,23.1536,5700.0
2011-04-21 10:35:00,23.92,23.92,23.92,23.92,300.0,23.1246,23.1246,23.1246,23.1246,300.0
2011-04-21 10:40:00,23.95,23.95,23.95,23.95,2100.0,23.1536,23.1536,23.1536,23.1536,2100.0
2011-04-21 10:45:00,23.96,23.96,23.96,23.96,1800.0,23.1633,23.1633,23.1633,23.1633,1800.0
2011-04-21 10:50:00,23.96,23.96,23.96,23.96,4200.0,23.1633,23.1633,23.1633,23.1633,4200.0
2011-04-21 10:55:00,23.98,23.99,23.98,23.98,1500.0,23.1826,23.1923,23.1826,23.1826,1500.0
2011-04-21 11:00:00,23.98,23.98,23.97,23.97,2400.0,23.1826,23.1826,23.1729,23.1729,2400.0
2011-04-21 11:05:00,23.96,23.96,23.95,23.95,3900.0,23.1633,23.1633,23.1536,23.1536,3900.0
2011-04-21 11:10:00,23.94,23.94,23.93,23.93,3300.0,23.1439,23.1439,23.1343,23.1343,3300.0
2011-04-21 11:15:00,23.93,23.94,23.92,23.92,8700.0,23.1343,23.1439,23.1246,23.1246,8700.0
2011-04-21 11:20:00,23.9,23.92,23.9,23.92,1200.0,23.1053,23.1246,23.1053,23.1246,1200.0
2011-04-21 11:25:00,23.91,23.91,23.91,23.91,1200.0,23.1149,23.1149,23.1149,23.1149,1200.0
2011-04-21 11:30:00,23.91,23.91,23.91,23.91,600.0,23.1149,23.1149,23.1149,23.1149,600.0
2011-04-21 11:35:00,23.91,23.91,23.9,23.91,2100.0,23.1149,23.1149,23.1053,23.1149,2100.0
2011-04-21 11:40:00,23.91,23.91,23.91,23.91,1500.0,23.1149,23.1149,23.1149,23.1149,1500.0
2011-04-21 11:45:00,23.89,23.89,23.88,23.89,2100.0,23.0956,23.0956,23.0859,23.0956,2100.0
2011-04-21 11:50:00,23.89,23.89,23.87,23.88,3300.0,23.0956,23.0956,23.0763,23.0859,3300.0
2011-04-21 11:55:00,23.88,23.9,23.88,23.9,1500.0,23.0859,23.1053,23.0859,23.1053,1500.0
2011-04-21 12:00:00,23.89,23.89,23.88,23.89,4200.0,23.0956,23.0956,23.0859,23.0956,4200.0
2011-04-21 12:05:00,23.9,23.92,23.9,23.92,4500.0,23.1053,23.1246,23.1053,23.1246,4500.0
2011-04-21 12:10:00,23.92,23.93,23.92,23.92,2700.0,23.1246,23.1343,23.1246,23.1246,2700.0
2011-04-21 12:15:00,23.92,23.92,23.92,23.92,0.0,23.1246,23.1246,23.1246,23.1246,0.0
2011-04-21 12:20:00,23.94,23.94,23.94,23.94,6600.0,23.1439,23.1439,23.1439,23.1439,6600.0
2011-04-21 12:25:00,23.93,23.93,23.93,23.93,11400.0,23.1343,23.1343,23.1343,23.1343,11400.0
2011-04-21 12:30:00,23.93,23.93,23.93,23.93,0.0,23.1343,23.1343,23.1343,23.1343,0.0
2011-04-21 12:35:00,23.93,23.93,23.92,23.92,3300.0,23.1343,23.1343,23.1246,23.1246,3300.0
2011-04-21 12:40:00,23.93,23.93,23.93,23.93,1200.0,23.1343,23.1343,23.1343,23.1343,1200.0
2011-04-21 12:45:00,23.93,23.93,23.93,23.93,0.0,23.1343,23.1343,23.1343,23.1343,0.0
2011-04-21 12:50:00,23.96,23.96,23.96,23.96,900.0,23.1633,23.1633,23.1633,23.1633,900.0
2011-04-21 12:55:00,23.96,23.96,23.96,23.96,1500.0,23.1633,23.1633,23.1633,23.1633,1500.0
2011-04-21 13:00:00,23.97,23.97,23.96,23.96,900.0,23.1729,23.1729,23.1633,23.1633,900.0
2011-04-21 13:05:00,23.96,23.96,23.96,23.96,1200.0,23.1633,23.1633,23.1633,23.1633,1200.0
2011-04-21 13:10:00,23.95,23.96,23.95,23.96,900.0,23.1536,23.1633,23.1536,23.1633,900.0
2011-04-21 13:15:00,23.96,23.96,23.95,23.95,1500.0,23.1633,23.1633,23.1536,23.1536,1500.0
2011-04-21 13:20:00,23.94,23.94,23.94,23.94,600.0,23.1439,23.1439,23.1439,23.1439,600.0
2011-04-21 13:25:00,23.93,23.93,23.93,23.93,300.0,23.1343,23.1343,23.1343,23.1343,300.0
2011-04-21 13:30:00,23.95,23.95,23.95,23.95,300.0,23.1536,23.1536,23.1536,23.1536,300.0
2011-04-21 13:35:00,23.95,23.95,23.95,23.95,45300.0,23.1536,23.1536,23.1536,23.1536,45300.0
2011-04-21 13:40:00,23.95,23.95,23.94,23.94,49500.0,23.1536,23.1536,23.1439,23.1439,49500.0
2011-04-21 13:45:00,23.94,23.94,23.94,23.94,22800.0,23.1439,23.1439,23.1439,23.1439,22800.0
2011-04-21 13:50:00,23.94,23.94,23.91,23.91,17400.0,23.1439,23.1439,23.1149,23.1149,17400.0
2011-04-21 13:55:00,23.91,23.91,23.91,23.91,30000.0,23.1149,23.1149,23.1149,23.1149,30000.0
2011-04-21 14:00:00,23.91,23.92,23.89,23.92,30000.0,23.1149,23.1246,23.0956,23.1246,30000.0
2011-04-21 14:05:00,23.92,23.92,23.92,23.92,300.0,23.1246,23.1246,23.1246,23.1246,300.0
2011-04-21 14:10:00,23.92,23.92,23.92,23.92,0.0,23.1246,23.1246,23.1246,23.1246,0.0
2011-04-21 14:15:00,23.94,23.94,23.94,23.94,300.0,23.1439,23.1439,23.1439,23.1439,300.0
2011-04-21 14:20:00,23.96,23.96,23.96,23.96,4500.0,23.1633,23.1633,23.1633,23.1633,4500.0
2011-04-21 14:25:00,23.97,24.01,23.97,24.01,17700.0,23.1729,23.2116,23.1729,23.2116,17700.0
2011-04-21 14:30:00,24.0,24.0,24.0,24.0,600.0,23.2019,23.2019,23.2019,23.2019,600.0
2011-04-21 14:35:00,24.0,24.01,24.0,24.01,900.0,23.2019,23.2116,23.2019,23.2116,900.0
2011-04-21 14:40:00,24.01,24.01,24.01,24.01,0.0,23.2116,23.2116,23.2116,23.2116,0.0
2011-04-21 14:45:00,24.02,24.03,24.01,24.03,1500.0,23.2213,23.2309,23.2116,23.2309,1500.0
2011-04-21 14:50:00,24.03,24.03,24.03,24.03,0.0,23.2309,23.2309,23.2309,23.2309,0.0
2011-04-21 14:55:00,24.03,24.03,24.01,24.02,2700.0,23.2309,23.2309,23.2116,23.2213,2700.0
2011-04-21 15:00:00,24.01,24.01,24.0,24.01,18600.0,23.2116,23.2116,23.2019,23.2116,18600.0
2011-04-21 15:05:00,24.0,24.0,24.0,24.0,1500.0,23.2019,23.2019,23.2019,23.2019,1500.0
2011-04-21 15:10:00,23.99,23.99,23.98,23.98,3600.0,23.1923,23.1923,23.1826,23.1826,3600.0
2011-04-21 15:15:00,23.99,23.99,23.98,23.99,4200.0,23.1923,23.1923,23.1826,23.1923,4200.0
2011-04-21 15:20:00,23.98,23.98,23.98,23.98,1500.0,23.1826,23.1826,23.1826,23.1826,1500.0
2011-04-21 15:25:00,23.98,23.98,23.97,23.97,1200.0,23.1826,23.1826,23.1729,23.1729,1200.0
2011-04-21 15:30:00,23.97,23.98,23.97,23.98,7800.0,23.1729,23.1826,23.1729,23.1826,7800.0
2011-04-21 15:35:00,23.99,24.0,23.99,24.0,4500.0,23.1923,23.2019,23.1923,23.2019,4500.0
2011-04-21 15:40:00,24.0,24.0,23.98,23.98,8100.0,23.2019,23.2019,23.1826,23.1826,8100.0
2011-04-21 15:45:00,23.99,24.0,23.99,24.0,6900.0,23.1923,23.2019,23.1923,23.2019,6900.0
2011-04-21 15:50:00,24.0,24.01,23.99,24.01,12300.0,23.2019,23.2116,23.1923,23.2116,12300.0
2011-04-21 15:55:00,24.0,24.0,24.0,24.0,23700.0,23.2019,23.2019,23.2019,23.2019,23700.0
2011-04-25 09:30:00,24.07,24.07,23.96,23.96,18900.0,23.2696,23.2696,23.1633,23.1633,18900.0
2011-04-25 09:35:00,23.96,23.96,23.92,23.92,9000.0,23.1633,23.1633,23.1246,23.1246,9000.0
2011-04-25 09:40:00,23.92,23.92,23.86,23.86,10200.0,23.1246,23.1246,23.0666,23.0666,10200.0
2011-04-25 09:45:00,23.85,23.86,23.85,23.86,3600.0,23.0569,23.0666,23.0569,23.0666,3600.0
2011-04-25 09:50:00,23.86,23.86,23.81,23.81,2100.0,23.0666,23.0666,23.0183,23.0183,2100.0
2011-04-25 09:55:00,23.8,23.9,23.8,23.85,48900.0,23.0086,23.1053,23.0086,23.0569,48900.0
2011-04-25 10:00:00,23.87,23.87,23.84,23.84,17400.0,23.0763,23.0763,23.0473,23.0473,17400.0
2011-04-25 10:05:00,23.83,23.83,23.8,23.8,1800.0,23.0376,23.0376,23.0086,23.0086,1800.0
2011-04-25 10:10:00,23.81,23.81,23.8,23.8,43500.0,23.0183,23.0183,23.0086,23.0086,43500.0
2011-04-25 10:15:00,23.8,23.8,23.8,23.8,600.0,23.0086,23.0086,23.0086,23.0086,600.0
2011-04-25 10:20:00,23.77,23.79,23.77,23.79,3300.0,22.9796,22.9989,22.9796,22.9989,3300.0
2011-04-25 10:25:00,23.79,23.79,23.77,23.78,25800.0,22.9989,22.9989,22.9796,22.9893,25800.0
2011-04-25 10:30:00,23.77,23.78,23.77,23.77,4500.0,22.9796,22.9893,22.9796,22.9796,4500.0
2011-04-25 10:35:00,23.74,23.74,23.74,23.74,1500.0,22.9506,22.9506,22.9506,22.9506,1500.0
2011-04-25 10:40:00,23.77,23.77,23.76,23.76,2100.0,22.9796,22.9796,22.9699,22.9699,2100.0
2011-04-25 10:45:00,23.75,23.76,23.74,23.74,32100.0,22.9603,22.9699,22.9506,22.9506,32100.0
2011-04-25 10:50:00,23.76,23.76,23.75,23.75,3000.0,22.9699,22.9699,22.9603,22.9603,3000.0
2011-04-25 10:55:00,23.74,23.74,23.73,23.73,6600.0,22.9506,22.9506,22.9409,22.9409,6600.0
2011-04-25 11:00:00,23.73,23.73,23.7,23.7,12300.0,22.9409,22.9409,22.9119,22.9119,12300.0
2011-04-25 11:05:00,23.7,23.7,23.69,23.69,9600.0,22.9119,22.9119,22.9023,22.9023,9600.0
2011-04-25 11:10:00,23.67,23.68,23.66,23.67,22500.0,22.8829,22.8926,22.8732,22.8829,22500.0
2011-04-25 11:15:00,23.66,23.69,23.66,23.69,38100.0,22.8732,22.9023,22.8732,22.9023,38100.0
2011-04-25 11:20:00,23.69,23.7,23.68,23.69,6300.0,22.9023,22.9119,22.8926,22.9023,6300.0
2011-04-25 11:25:00,23.69,23.7,23.69,23.7,1500.0,22.9023,22.9119,22.9023,22.9119,1500.0
2011-04-25 11:30:00,23.7,23.7,23.7,23.7,900.0,22.9119,22.9119,22.9119,22.9119,900.0
2011-04-25 11:35:00,23.7,23.7,23.69,23.69,6600.0,22.9119,22.9119,22.9023,22.9023,6600.0
2011-04-25 11:40:00,23.69,23.69,23.69,23.69,8400.0,22.9023,22.9023,22.9023,22.9023,8400.0
2011-04-25 11:45:00,23.71,23.71,23.71,23.71,1200.0,22.9216,22.9216,22.9216,22.9216,1200.0
2011-04-25 11:50:00,23.72,23.72,23.72,23.72,49200.0,22.9313,22.9313,22.9313,22.9313,49200.0
2011-04-25 11:55:00,23.73,23.76,23.73,23.75,3600.0,22.9409,22.9699,22.9409,22.9603,3600.0
2011-04-25 12:00:00,23.75,23.77,23.75,23.77,3600.0,22.9603,22.9796,22.9603,22.9796,3600.0
2011-04-25 12:05:00,23.77,23.77,23.74,23.74,3000.0,22.9796,22.9796,22.9506,22.9506,3000.0
2011-04-25 12:10:00,23.74,23.75,23.74,23.74,4500.0,22.9506,22.9603,22.9506,22.9506,4500.0
2011-04-25 12:15:00,23.73,23.73,23.72,23.73,6600.0,22.9409,22.9409,22.9313,22.9409,6600.0
2011-04-25 12:20:00,23.73,23.73,23.73,23.73,0.0,22.9409,22.9409,22.9409,22.9409,0.0
2011-04-25 12:25:00,23.73,23.73,23.73,23.73,0.0,22.9409,22.9409,22.9409,22.9409,0.0
2011-04-25 12:30:00,23.73,23.76,23.73,23.76,2400.0,22.9409,22.9699,22.9409,22.9699,2400.0
2011-04-25 12:35:00,23.75,23.77,23.75,23.77,1800.0,22.9603,22.9796,22.9603,22.9796,1800.0
2011-04-25 12:40:00,23.76,23.77,23.76,23.76,4800.0,22.9699,22.9796,22.9699,22.9699,4800.0
2011-04-25 12:45:00,23.75,23.75,23.75,23.75,1500.0,22.9603,22.9603,22.9603,22.9603,1500.0
2011-04-25 12:50:00,23.77,23.77,23.77,23.77,1800.0,22.9796,22.9796,22.9796,22.9796,1800.0
2011-04-25 12:55:00,23.77,23.77,23.77,23.77,600.0,22.9796,22.9796,22.9796,22.9796,600.0
2011-04-25 13:00:00,23.77,23.77,23.77,23.77,3600.0,22.9796,22.9796,22.9796,22.9796,3600.0
2011-04-25 13:05:00,23.77,23.77,23.76,23.76,1500.0,22.9796,22.9796,22.9699,22.9699,1500.0
2011-04-25 13:10:00,23.77,23.77,23.76,23.76,1200.0,22.9796,22.9796,22.9699,22.9699,1200.0
2011-04-25 13:15:00,23.76,23.77,23.76,23.77,1200.0,22.9699,22.9796,22.9699,22.9796,1200.0
2011-04-25 13:20:00,23.77,23.78,23.77,23.78,3900.0,22.9796,22.9893,22.9796,22.9893,3900.0
2011-04-25 13:25:00,23.78,23.79,23.78,23.79,600.0,22.9893,22.9989,22.9893,22.9989,600.0
2011-04-25 13:30:00,23.8,23.8,23.8,23.8,2400.0,23.0086,23.0086,23.0086,23.0086,2400.0
2011-04-25 13:35:00,23.81,23.82,23.81,23.82,600.0,23.0183,23.0279,23.0183,23.0279,600.0
2011-04-25 13:40:00,23.81,23.82,23.81,23.82,900.0,23.0183,23.0279,23.0183,23.0279,900.0
2011-04-25 13:45:00,23.81,23.82,23.81,23.82,1200.0,23.0183,23.0279,23.0183,23.0279,1200.0
2011-04-25 13:50:00,23.82,23.82,23.82,23.82,3900.0,23.0279,23.0279,23.0279,23.0279,3900.0
2011-04-25 13:55:00,23.81,23.81,23.81,23.81,5400.0,23.0183,23.0183,23.0183,23.0183,5400.0
2011-04-25 14:00:00,23.81,23.81,23.81,23.81,0.0,23.0183,23.0183,23.0183,23.0183,0.0
2011-04-25 14:05:00,23.81,23.81,23.81,23.81,1800.0,23.0183,23.0183,23.0183,23.0183,1800.0
2011-04-25 14:10:00,23.81,23.81,23.81,23.81,600.0,23.0183,23.0183,23.0183,23.0183,600.0
2011-04-25 14:15:00,23.81,23.81,23.81,23.81,600.0,23.0183,23.0183,23.0183,23.0183,600.0
2011-04-25 14:20:00,23.81,23.81,23.81,23.81,0.0,23.0183,23.0183,23.0183,23.0183,0.0
2011-04-25 14:25:00,23.79,23.8,23.79,23.8,900.0,22.9989,23.0086,22.9989,23.0086,900.0
2011-04-25 14:30:00,23.8,23.81,23.8,23.81,7800.0,23.0086,23.0183,23.0086,23.0183,7800.0
2011-04-25 14:35:00,23.81,23.82,23.8,23.82,16200.0,23.0183,23.0279,23.0086,23.0279,16200.0
2011-04-25 14:40:00,23.82,23.82,23.8,23.8,159300.0,23.0279,23.0279,23.0086,23.0086,159300.0
2011-04-25 14:45:00,23.82,23.82,23.81,23.81,6300.0,23.0279,23.0279,23.0183,23.0183,6300.0
2011-04-25 14:50:00,23.8,23.8,23.79,23.79,3000.0,23.0086,23.0086,22.9989,22.9989,3000.0
2011-04-25 14:55:00,23.79,23.82,23.79,23.82,2100.0,22.9989,23.0279,22.9989,23.0279,2100.0
2011-04-25 15:00:00,23.81,23.81,23.81,23.81,900.0,23.0183,23.0183,23.0183,23.0183,900.0
2011-04-25 15:05:00,23.81,23.81,23.81,23.81,1500.0,23.0183,23.0183,23.0183,23.0183,1500.0
2011-04-25 15:10:00,23.8,23.8,23.78,23.78,5700.0,23.0086,23.0086,22.9893,22.9893,5700.0
2011-04-25 15:15:00,23.78,23.78,23.78,23.78,11400.0,22.9893,22.9893,22.9893,22.9893,11400.0
2011-04-25 15:20:00,23.79,23.79,23.79,23.79,3900.0,22.9989,22.9989,22.9989,22.9989,3900.0
2011-04-25 15:25:00,23.78,23.78,23.78,23.78,7200.0,22.9893,22.9893,22.9893,22.9893,7200.0
2011-04-25 15:30:00,23.79,23.8,23.79,23.8,1800.0,22.9989,23.0086,22.9989,23.0086,1800.0
2011-04-25 15:35:00,23.81,23.82,23.81,23.82,900.0,23.0183,23.0279,23.0183,23.0279,900.0
2011-04-25 15:40:00,23.82,23.83,23.82,23.83,6300.0,23.0279,23.0376,23.0279,23.0376,6300.0
2011-04-25 15:45:00,23.82,23.83,23.82,23.83,6300.0,23.0279,23.0376,23.0279,23.0376,6300.0
2011-04-25 15:50:00,23.83,23.84,23.83,23.84,4500.0,23.0376,23.0473,23.0376,23.0473,4500.0
2011-04-25 15:55:00,23.84,23.86,23.83,23.86,10500.0,23.0473,23.0666,23.0376,23.0666,10500.0
2011-04-26 09:30:00,23.94,23.94,23.94,23.94,600.0,23.1439,23.1439,23.1439,23.1439,600.0
2011-04-26 09:35:00,23.92,23.92,23.9,23.9,3900.0,23.1246,23.1246,23.1053,23.1053,3900.0
2011-04-26 09:40:00,23.88,23.88,23.88,23.88,900.0,23.0859,23.0859,23.0859,23.0859,900.0
2011-04-26 09:45:00,23.9,23.94,23.9,23.94,1200.0,23.1053,23.1439,23.1053,23.1439,1200.0
2011-04-26 09:50:00,23.97,23.99,23.97,23.99,26100.0,23.1729,23.1923,23.1729,23.1923,26100.0
2011-04-26 09:55:00,23.99,23.99,23.99,23.99,0.0,23.1923,23.1923,23.1923,23.1923,0.0
2011-04-26 10:00:00,24.0,24.0,24.0,24.0,300.0,23.2019,23.2019,23.2019,23.2019,300.0
2011-04-26 10:05:00,24.0,24.0,24.0,24.0,3000.0,23.2019,23.2019,23.2019,23.2019,3000.0
2011-04-26 10:10:00,23.98,24.01,23.98,24.0,3000.0,23.1826,23.2116,23.1826,23.2019,3000.0
2011-04-26 10:15:00,23.98,24.01,23.98,24.01,15300.0,23.1826,23.2116,23.1826,23.2116,15300.0
2011-04-26 10:20:00,24.01,24.01,23.98,23.98,5700.0,23.2116,23.2116,23.1826,23.1826,5700.0
2011-04-26 10:25:00,23.98,23.99,23.98,23.99,4500.0,23.1826,23.1923,23.1826,23.1923,4500.0
2011-04-26 10:30:00,23.98,23.98,23.97,23.97,6600.0,23.1826,23.1826,23.1729,23.1729,6600.0
2011-04-26 10:35:00,23.98,24.03,23.98,24.03,4200.0,23.1826,23.2309,23.1826,23.2309,4200.0
2011-04-26 10:40:00,24.06,24.14,24.06,24.13,10500.0,23.2599,23.3373,23.2599,23.3276,10500.0
2011-04-26 10:45:00,24.15,24.17,24.14,24.17,3000.0,23.347,23.3663,23.3373,23.3663,3000.0
2011-04-26 10:50:00,24.19,24.19,24.18,24.18,2700.0,23.3856,23.3856,23.376,23.376,2700.0
2011-04-26 10:55:00,24.16,24.2,24.16,24.2,4800.0,23.3566,23.3953,23.3566,23.3953,4800.0
2011-04-26 11:00:00,24.21,24.22,24.2,24.22,1800.0,23.405,23.4146,23.3953,23.4146,1800.0
2011-04-26 11:05:00,24.21,24.23,24.21,24.23,3000.0,23.405,23.4243,23.405,23.4243,3000.0
2011-04-26 11:10:00,24.21,24.21,24.21,24.21,1500.0,23.405,23.405,23.405,23.405,1500.0
2011-04-26 11:15:00,24.21,24.21,24.2,24.2,3900.0,23.405,23.405,23.3953,23.3953,3900.0
2011-04-26 11:20:00,24.22,24.23,24.22,24.23,1800.0,23.4146,23.4243,23.4146,23.4243,1800.0
2011-04-26 11:25:00,24.26,24.26,24.25,24.25,1200.0,23.4533,23.4533,23.4436,23.4436,1200.0
2011-04-26 11:30:00,24.25,24.25,24.24,24.24,2400.0,23.4436,23.4436,23.434,23.434,2400.0
2011-04-26 11:35:00,24.26,24.26,24.24,24.24,1800.0,23.4533,23.4533,23.434,23.434,1800.0
2011-04-26 11:40:00,24.25,24.25,24.25,24.25,300.0,23.4436,23.4436,23.4436,23.4436,300.0
2011-04-26 11:45:00,24.25,24.27,24.25,24.27,6000.0,23.4436,23.463,23.4436,23.463,6000.0
2011-04-26 11:50:00,24.27,24.27,24.26,24.27,3300.0,23.463,23.463,23.4533,23.463,3300.0
2011-04-26 11:55:00,24.27,24.27,24.27,24.27,0.0,23.463,23.463,23.463,23.463,0.0
2011-04-26 12:00:00,24.29,24.29,24.29,24.29,300.0,23.4823,23.4823,23.4823,23.4823,300.0
2011-04-26 12:05:00,24.28,24.28,24.28,24.28,3300.0,23.4726,23.4726,23.4726,23.4726,3300.0
2011-04-26 12:10:00,24.27,24.27,24.27,24.27,600.0,23.463,23.463,23.463,23.463,600.0
2011-04-26 12:15:00,24.26,24.26,24.21,24.21,600.0,23.4533,23.4533,23.405,23.405,600.0
2011-04-26 12:20:00,24.23,24.23,24.23,24.23,3900.0,23.4243,23.4243,23.4243,23.4243,3900.0
2011-04-26 12:25:00,24.22,24.23,24.21,24.22,3900.0,23.4146,23.4243,23.405,23.4146,3900.0
2011-04-26 12:30:00,24.22,24.22,24.22,24.22,600.0,23.4146,23.4146,23.4146,23.4146,600.0
2011-04-26 12:35:00,24.22,24.23,24.22,24.23,1200.0,23.4146,23.4243,23.4146,23.4243,1200.0
2011-04-26 12:40:00,24.23,24.23,24.23,24.23,1500.0,23.4243,23.4243,23.4243,23.4243,1500.0
2011-04-26 12:45:00,24.23,24.23,24.2,24.2,1200.0,23.4243,23.4243,23.3953,23.3953,1200.0
2011-04-26 12:50:00,24.22,24.23,24.22,24.23,3600.0,23.4146,23.4243,23.4146,23.4243,3600.0
2011-04-26 12:55:00,24.22,24.23,24.22,24.22,1800.0,23.4146,23.4243,23.4146,23.4146,1800.0
2011-04-26 13:00:00,24.22,24.22,24.22,24.22,0.0,23.4146,23.4146,23.4146,23.4146,0.0
2011-04-26 13:05:00,24.19,24.21,24.19,24.19,1500.0,23.3856,23.405,23.3856,23.3856,1500.0
2011-04-26 13:10:00,24.19,24.19,24.19,24.19,600.0,23.3856,23.3856,23.3856,23.3856,600.0
2011-04-26 13:15:00,24.21,24.21,24.21,24.21,1200.0,23.405,23.405,23.405,23.405,1200.0
2011-04-26 13:20:00,24.21,24.21,24.19,24.19,900.0,23.405,23.405,23.3856,23.3856,900.0
2011-04-26 13:25:00,24.19,24.19,24.19,24.19,2100.0,23.3856,23.3856,23.3856,23.3856,2100.0
2011-04-26 13:30:00,24.19,24.19,24.19,24.19,0.0,23.3856,23.3856,23.3856,23.3856,0.0
2011-04-26 13:35:00,24.17,24.18,24.16,24.18,12300.0,23.3663,23.376,23.3566,23.376,12300.0
2011-04-26 13:40:00,24.19,24.19,24.18,24.18,3900.0,23.3856,23.3856,23.376,23.376,3900.0
2011-04-26 13:45:00,24.18,24.18,24.18,24.18,0.0,23.376,23.376,23.376,23.376,0.0
2011-04-26 13:50:00,24.17,24.17,24.17,24.17,300.0,23.3663,23.3663,23.3663,23.3663,300.0
2011-04-26 13:55:00,24.17,24.17,24.17,24.17,0.0,23.3663,23.3663,23.3663,23.3663,0.0
2011-04-26 14:00:00,24.19,24.19,24.19,24.19,300.0,23.3856,23.3856,23.3856,23.3856,300.0
2011-04-26 14:05:00,24.19,24.19,24.19,24.19,0.0,23.3856,23.3856,23.3856,23.3856,0.0
2011-04-26 14:10:00,24.18,24.18,24.18,24.18,300.0,23.376,23.376,23.376,23.376,300.0
2011-04-26 14:15:00,24.2,24.2,24.2,24.2,5700.0,23.3953,23.3953,23.3953,23.3953,5700.0
2011-04-26 14:20:00,24.21,24.21,24.21,24.21,300.0,23.405,23.405,23.405,23.405,300.0
2011-04-26 14:25:00,24.21,24.21,24.21,24.21,0.0,23.405,23.405,23.405,23.405,0.0
2011-04-26 14:30:00,24.2,24.2,24.19,24.19,600.0,23.3953,23.3953,23.3856,23.3856,600.0
2011-04-26 14:35:00,24.19,24.19,24.17,24.17,1800.0,23.3856,23.3856,23.3663,23.3663,1800.0
2011-04-26 14:40:00,24.17,24.17,24.17,24.17,900.0,23.3663,23.3663,23.3663,23.3663,900.0
2011-04-26 14:45:00,24.17,24.17,24.17,24.17,0.0,23.3663,23.3663,23.3663,23.3663,0.0
2011-04-26 14:50:00,24.17,24.17,24.17,24.17,4200.0,23.3663,23.3663,23.3663,23.3663,4200.0
2011-04-26 14:55:00,24.16,24.17,24.15,24.16,11700.0,23.3566,23.3663,23.347,23.3566,11700.0
2011-04-26 15:00:00,24.16,24.17,24.16,24.17,1800.0,23.3566,23.3663,23.3566,23.3663,1800.0
2011-04-26 15:05:00,24.17,24.17,24.17,24.17,900.0,23.3663,23.3663,23.3663,23.3663,900.0
2011-04-26 15:10:00,24.18,24.18,24.17,24.17,1200.0,23.376,23.376,23.3663,23.3663,1200.0
2011-04-26 15:15:00,24.17,24.18,24.17,24.18,3900.0,23.3663,23.376,23.3663,23.376,3900.0
2011-04-26 15:20:00,24.18,24.18,24.17,24.17,1500.0,23.376,23.376,23.3663,23.3663,1500.0
2011-04-26 15:25:00,24.17,24.17,24.17,24.17,600.0,23.3663,23.3663,23.3663,23.3663,600.0
2011-04-26 15:30:00,24.18,24.18,24.16,24.16,12900.0,23.376,23.376,23.3566,23.3566,12900.0
2011-04-26 15:35:00,24.16,24.17,24.15,24.15,5400.0,23.3566,23.3663,23.347,23.347,5400.0
2011-04-26 15:40:00,24.15,24.17,24.15,24.16,3000.0,23.347,23.3663,23.347,23.3566,3000.0
2011-04-26 15:45:00,24.16,24.16,24.15,24.16,16200.0,23.3566,23.3566,23.347,23.3566,16200.0
2011-04-26 15:50:00,24.16,24.16,24.16,24.16,6300.0,23.3566,23.3566,23.3566,23.3566,6300.0
2011-04-26 15:55:00,24.16,24.18,24.15,24.18,5700.0,23.3566,23.376,23.347,23.376,5700.0
2011-04-27 09:30:00,24.27,24.3,24.27,24.3,6000.0,23.463,23.492,23.463,23.492,6000.0
2011-04-27 09:35:00,24.33,24.33,24.29,24.29,1500.0,23.521,23.521,23.4823,23.4823,1500.0
2011-04-27 09:40:00,24.3,24.3,24.3,24.3,1200.0,23.492,23.492,23.492,23.492,1200.0
2011-04-27 09:45:00,24.29,24.31,24.28,24.31,900.0,23.4823,23.5016,23.4726,23.5016,900.0
2011-04-27 09:50:00,24.33,24.35,24.33,24.35,2700.0,23.521,23.5403,23.521,23.5403,2700.0
2011-04-27 09:55:00,24.34,24.34,24.33,24.33,1200.0,23.5306,23.5306,23.521,23.521,1200.0
2011-04-27 10:00:00,24.32,24.32,24.3,24.3,1200.0,23.5113,23.5113,23.492,23.492,1200.0
2011-04-27 10:05:00,24.3,24.3,24.29,24.29,6900.0,23.492,23.492,23.4823,23.4823,6900.0
2011-04-27 10:10:00,24.28,24.28,24.27,24.28,1800.0,23.4726,23.4726,23.463,23.4726,1800.0
2011-04-27 10:15:00,24.27,24.27,24.25,24.27,9300.0,23.463,23.463,23.4436,23.463,9300.0
2011-04-27 10:20:00,24.27,24.29,24.27,24.29,6300.0,23.463,23.4823,23.463,23.4823,6300.0
2011-04-27 10:25:00,24.3,24.3,24.3,24.3,300.0,23.492,23.492,23.492,23.492,300.0
2011-04-27 10:30:00,24.29,24.34,24.29,24.34,4500.0,23.4823,23.5306,23.4823,23.5306,4500.0
2011-04-27 10:35:00,24.3,24.3,24.29,24.29,31500.0,23.492,23.492,23.4823,23.4823,31500.0
2011-04-27 10:40:00,24.3,24.3,24.29,24.29,1200.0,23.492,23.492,23.4823,23.4823,1200.0
2011-04-27 10:45:00,24.3,24.3,24.29,24.29,1200.0,23.492,23.492,23.4823,23.4823,1200.0
2011-04-27 10:50:00,24.29,24.29,24.29,24.29,7500.0,23.4823,23.4823,23.4823,23.4823,7500.0
2011-04-27 10:55:00,24.29,24.32,24.29,24.32,3300.0,23.4823,23.5113,23.4823,23.5113,3300.0
2011-04-27 11:00:00,24.32,24.32,24.32,24.32,0.0,23.5113,23.5113,23.5113,23.5113,0.0
2011-04-27 11:05:00,24.35,24.35,24.35,24.35,1500.0,23.5403,23.5403,23.5403,23.5403,1500.0
2011-04-27 11:10:00,24.34,24.35,24.34,24.35,31200.0,23.5306,23.5403,23.5306,23.5403,31200.0
2011-04-27 11:15:00,24.34,24.35,24.33,24.33,3600.0,23.5306,23.5403,23.521,23.521,3600.0
2011-04-27 11:20:00,24.33,24.33,24.32,24.33,1800.0,23.521,23.521,23.5113,23.521,1800.0
2011-04-27 11:25:00,24.33,24.35,24.33,24.34,9300.0,23.521,23.5403,23.521,23.5306,9300.0
2011-04-27 11:30:00,24.34,24.34,24.32,24.33,9300.0,23.5306,23.5306,23.5113,23.521,9300.0
2011-04-27 11:35:00,24.33,24.34,24.32,24.33,11100.0,23.521,23.5306,23.5113,23.521,11100.0
2011-04-27 11:40:00,24.33,24.34,24.32,24.34,3300.0,23.521,23.5306,23.5113,23.5306,3300.0
2011-04-27 11:45:00,24.34,24.34,24.33,24.34,4200.0,23.5306,23.5306,23.521,23.5306,4200.0
2011-04-27 11:50:00,24.35,24.36,24.35,24.36,3300.0,23.5403,23.55,23.5403,23.55,3300.0
2011-04-27 11:55:00,24.37,24.37,24.37,24.37,900.0,23.5596,23.5596,23.5596,23.5596,900.0
2011-04-27 12:00:00,24.37,24.37,24.36,24.36,2400.0,23.5596,23.5596,23.55,23.55,2400.0
2011-04-27 12:05:00,24.35,24.35,24.35,24.35,3300.0,23.5403,23.5403,23.5403,23.5403,3300.0
2011-04-27 12:10:00,24.34,24.36,24.34,24.35,45600.0,23.5306,23.55,23.5306,23.5403,45600.0
2011-04-27 12:15:00,24.36,24.36,24.35,24.35,8700.0,23.55,23.55,23.5403,23.5403,8700.0
2011-04-27 12:20:00,24.37,24.38,24.37,24.38,1500.0,23.5596,23.5693,23.5596,23.5693,1500.0
2011-04-27 12:25:00,24.37,24.37,24.37,24.37,300.0,23.5596,23.5596,23.5596,23.5596,300.0
2011-04-27 12:30:00,24.36,24.39,24.35,24.35,9900.0,23.55,23.579,23.5403,23.5403,9900.0
2011-04-27 12:35:00,24.35,24.35,24.35,24.35,300.0,23.5403,23.5403,23.5403,23.5403,300.0
2011-04-27 12:40:00,24.39,24.39,24.39,24.39,300.0,23.579,23.579,23.579,23.579,300.0
2011-04-27 12:45:00,24.37,24.37,24.37,24.37,600.0,23.5596,23.5596,23.5596,23.5596,600.0
2011-04-27 12:50:00,24.38,24.38,24.37,24.37,1200.0,23.5693,23.5693,23.5596,23.5596,1200.0
2011-04-27 12:55:00,24.39,24.39,24.38,24.38,2400.0,23.579,23.579,23.5693,23.5693,2400.0
2011-04-27 13:00:00,24.38,24.39,24.38,24.39,5400.0,23.5693,23.579,23.5693,23.579,5400.0
2011-04-27 13:05:00,24.4,24.4,24.4,24.4,600.0,23.5886,23.5886,23.5886,23.5886,600.0
2011-04-27 13:10:00,24.43,24.49,24.42,24.49,13200.0,23.6176,23.6756,23.608,23.6756,13200.0
2011-04-27 13:15:00,24.49,24.55,24.49,24.55,8400.0,23.6756,23.7337,23.6756,23.7337,8400.0
2011-04-27 13:20:00,24.54,24.65,24.54,24.65,19500.0,23.724,23.8303,23.724,23.8303,19500.0
2011-04-27 13:25:00,24.63,24.66,24.63,24.66,4200.0,23.811,23.84,23.811,23.84,4200.0
2011-04-27 13:30:00,24.6,24.6,24.58,24.58,6900.0,23.782,23.782,23.7627,23.7627,6900.0
2011-04-27 13:35:00,24.59,24.59,24.59,24.59,300.0,23.7723,23.7723,23.7723,23.7723,300.0
2011-04-27 13:40:00,24.6,24.6,24.58,24.58,900.0,23.782,23.782,23.7627,23.7627,900.0
2011-04-27 13:45:00,24.57,24.57,24.54,24.54,3600.0,23.753,23.753,23.724,23.724,3600.0
2011-04-27 13:50:00,24.54,24.54,24.54,24.54,900.0,23.724,23.724,23.724,23.724,900.0
2011-04-27 13:55:00,24.55,24.58,24.55,24.58,2700.0,23.7337,23.7627,23.7337,23.7627,2700.0
2011-04-27 14:00:00,24.57,24.58,24.57,24.58,4800.0,23.753,23.7627,23.753,23.7627,4800.0
2011-04-27 14:05:00,24.58,24.58,24.58,24.58,0.0,23.7627,23.7627,23.7627,23.7627,0.0
2011-04-27 14:10:00,24.6,24.6,24.6,24.6,1200.0,23.782,23.782,23.782,23.782,1200.0
2011-04-27 14:15:00,24.6,24.6,24.59,24.59,2400.0,23.782,23.782,23.7723,23.7723,2400.0
2011-04-27 14:20:00,24.6,24.6,24.6,24.6,1500.0,23.782,23.782,23.782,23.782,1500.0
2011-04-27 14:25:00,24.61,24.61,24.59,24.59,3300.0,23.7917,23.7917,23.7723,23.7723,3300.0
2011-04-27 14:30:00,24.6,24.6,24.6,24.6,1200.0,23.782,23.782,23.782,23.782,1200.0
2011-04-27 14:35:00,24.61,24.67,24.61,24.67,3600.0,23.7917,23.8497,23.7917,23.8497,3600.0
2011-04-27 14:40:00,24.68,24.69,24.65,24.65,9900.0,23.8593,23.869,23.8303,23.8303,9900.0
2011-04-27 14:45:00,24.66,24.68,24.66,24.68,12900.0,23.84,23.8593,23.84,23.8593,12900.0
2011-04-27 14:50:00,24.68,24.7,24.68,24.7,1500.0,23.8593,23.8787,23.8593,23.8787,1500.0
2011-04-27 14:55:00,24.72,24.75,24.71,24.73,13200.0,23.898,23.927,23.8883,23.9077,13200.0
2011-04-27 15:00:00,24.74,24.75,24.73,24.75,4800.0,23.9173,23.927,23.9077,23.927,4800.0
2011-04-27 15:05:00,24.77,24.77,24.75,24.76,3600.0,23.9463,23.9463,23.927,23.9367,3600.0
2011-04-27 15:10:00,24.75,24.76,24.75,24.75,1200.0,23.927,23.9367,23.927,23.927,1200.0
2011-04-27 15:15:00,24.77,24.78,24.77,24.78,31200.0,23.9463,23.956,23.9463,23.956,31200.0
2011-04-27 15:20:00,24.78,24.79,24.77,24.78,17100.0,23.956,23.9657,23.9463,23.956,17100.0
2011-04-27 15:25:00,24.77,24.78,24.77,24.78,4500.0,23.9463,23.956,23.9463,23.956,4500.0
2011-04-27 15:30:00,24.79,24.81,24.79,24.81,1200.0,23.9657,23.985,23.9657,23.985,1200.0
2011-04-27 15:35:00,24.83,24.83,24.83,24.83,12000.0,24.0043,24.0043,24.0043,24.0043,12000.0
2011-04-27 15:40:00,24.84,24.84,24.82,24.82,26400.0,24.014,24.014,23.9947,23.9947,26400.0
2011-04-27 15:45:00,24.82,24.84,24.81,24.83,76800.0,23.9947,24.014,23.985,24.0043,76800.0
2011-04-27 15:50:00,24.84,24.85,24.84,24.85,36600.0,24.014,24.0237,24.014,24.0237,36600.0
2011-04-27 15:55:00,24.85,24.85,24.84,24.84,63300.0,24.0237,24.0237,24.014,24.014,63300.0
2011-04-28 09:30:00,24.9,25.0,24.7,24.79,76800.0,24.072,24.1687,23.8787,23.9657,76800.0
2011-04-28 09:35:00,24.78,24.79,24.72,24.72,24000.0,23.956,23.9657,23.898,23.898,24000.0
2011-04-28 09:40:00,24.72,24.74,24.71,24.71,2100.0,23.898,23.9173,23.8883,23.8883,2100.0
2011-04-28 09:45:00,24.71,24.71,24.69,24.69,1500.0,23.8883,23.8883,23.869,23.869,1500.0
2011-04-28 09:50:00,24.72,24.74,24.72,24.72,2400.0,23.898,23.9173,23.898,23.898,2400.0
2011-04-28 09:55:00,24.77,24.77,24.77,24.77,600.0,23.9463,23.9463,23.9463,23.9463,600.0
2011-04-28 10:00:00,24.75,24.8,24.75,24.8,4500.0,23.927,23.9753,23.927,23.9753,4500.0
2011-04-28 10:05:00,24.81,24.82,24.81,24.81,2700.0,23.985,23.9947,23.985,23.985,2700.0
2011-04-28 10:10:00,24.82,24.82,24.82,24.82,2100.0,23.9947,23.9947,23.9947,23.9947,2100.0
2011-04-28 10:15:00,24.85,24.85,24.8,24.81,10800.0,24.0237,24.0237,23.9753,23.985,10800.0
2011-04-28 10:20:00,24.8,24.8,24.79,24.79,600.0,23.9753,23.9753,23.9657,23.9657,600.0
2011-04-28 10:25:00,24.8,24.8,24.79,24.8,7500.0,23.9753,23.9753,23.9657,23.9753,7500.0
2011-04-28 10:30:00,24.8,24.8,24.79,24.79,1200.0,23.9753,23.9753,23.9657,23.9657,1200.0
2011-04-28 10:35:00,24.8,24.8,24.8,24.8,3000.0,23.9753,23.9753,23.9753,23.9753,3000.0
2011-04-28 10:40:00,24.8,24.8,24.8,24.8,3300.0,23.9753,23.9753,23.9753,23.9753,3300.0
2011-04-28 10:45:00,24.81,24.82,24.81,24.82,600.0,23.985,23.9947,23.985,23.9947,600.0
2011-04-28 10:50:00,24.85,24.85,24.83,24.83,6000.0,24.0237,24.0237,24.0043,24.0043,6000.0
2011-04-28 10:55:00,24.85,24.85,24.85,24.85,300.0,24.0237,24.0237,24.0237,24.0237,300.0
2011-04-28 11:00:00,24.84,24.86,24.84,24.86,900.0,24.014,24.0333,24.014,24.0333,900.0
2011-04-28 11:05:00,24.85,24.85,24.76,24.76,81300.0,24.0237,24.0237,23.9367,23.9367,81300.0
2011-04-28 11:10:00,24.77,24.77,24.74,24.76,7800.0,23.9463,23.9463,23.9173,23.9367,7800.0
2011-04-28 11:15:00,24.74,24.74,24.71,24.71,900.0,23.9173,23.9173,23.8883,23.8883,900.0
2011-04-28 11:20:00,24.71,24.71,24.7,24.71,8700.0,23.8883,23.8883,23.8787,23.8883,8700.0
2011-04-28 11:25:00,24.71,24.71,24.7,24.7,1200.0,23.8883,23.8883,23.8787,23.8787,1200.0
2011-04-28 11:30:00,24.73,24.78,24.73,24.78,3900.0,23.9077,23.956,23.9077,23.956,3900.0
2011-04-28 11:35:00,24.79,24.79,24.78,24.78,50700.0,23.9657,23.9657,23.956,23.956,50700.0
2011-04-28 11:40:00,24.77,24.77,24.77,24.77,600.0,23.9463,23.9463,23.9463,23.9463,600.0
2011-04-28 11:45:00,24.77,24.77,24.76,24.76,600.0,23.9463,23.9463,23.9367,23.9367,600.0
2011-04-28 11:50:00,24.76,24.76,24.76,24.76,300.0,23.9367,23.9367,23.9367,23.9367,300.0
2011-04-28 11:55:00,24.77,24.77,24.77,24.77,600.0,23.9463,23.9463,23.9463,23.9463,600.0
2011-04-28 12:00:00,24.77,24.77,24.77,24.77,300.0,23.9463,23.9463,23.9463,23.9463,300.0
2011-04-28 12:05:00,24.76,24.76,24.73,24.73,1500.0,23.9367,23.9367,23.9077,23.9077,1500.0
2011-04-28 12:10:00,24.74,24.74,24.72,24.72,1500.0,23.9173,23.9173,23.898,23.898,1500.0
2011-04-28 12:15:00,24.71,24.71,24.7,24.7,1200.0,23.8883,23.8883,23.8787,23.8787,1200.0
2011-04-28 12:20:00,24.7,24.7,24.68,24.68,1200.0,23.8787,23.8787,23.8593,23.8593,1200.0
2011-04-28 12:25:00,24.68,24.69,24.67,24.69,3000.0,23.8593,23.869,23.8497,23.869,3000.0
2011-04-28 12:30:00,24.69,24.69,24.69,24.69,300.0,23.869,23.869,23.869,23.869,300.0
2011-04-28 12:35:00,24.69,24.71,24.69,24.71,1800.0,23.869,23.8883,23.869,23.8883,1800.0
2011-04-28 12:40:00,24.71,24.71,24.7,24.7,600.0,23.8883,23.8883,23.8787,23.8787,600.0
2011-04-28 12:45:00,24.71,24.71,24.68,24.69,1200.0,23.8883,23.8883,23.8593,23.869,1200.0
2011-04-28 12:50:00,24.67,24.67,24.65,24.65,5100.0,23.8497,23.8497,23.8303,23.8303,5100.0
2011-04-28 12:55:00,24.69,24.69,24.69,24.69,600.0,23.869,23.869,23.869,23.869,600.0
2011-04-28 13:00:00,24.7,24.72,24.7,24.72,1500.0,23.8787,23.898,23.8787,23.898,1500.0
2011-04-28 13:05:00,24.71,24.73,24.71,24.73,900.0,23.8883,23.9077,23.8883,23.9077,900.0
2011-04-28 13:10:00,24.71,24.74,24.71,24.72,12300.0,23.8883,23.9173,23.8883,23.898,12300.0
2011-04-28 13:15:00,24.74,24.75,24.74,24.75,900.0,23.9173,23.927,23.9173,23.927,900.0
2011-04-28 13:20:00,24.77,24.77,24.77,24.77,1200.0,23.9463,23.9463,23.9463,23.9463,1200.0
2011-04-28 13:25:00,24.77,24.77,24.77,24.77,0.0,23.9463,23.9463,23.9463,23.9463,0.0
2011-04-28 13:30:00,24.77,24.77,24.77,24.77,0.0,23.9463,23.9463,23.9463,23.9463,0.0
2011-04-28 13:35:00,24.79,24.79,24.78,24.78,4500.0,23.9657,23.9657,23.956,23.956,4500.0
2011-04-28 13:40:00,24.78,24.82,24.78,24.82,1500.0,23.956,23.9947,23.956,23.9947,1500.0
2011-04-28 13:45:00,24.8,24.8,24.8,24.8,900.0,23.9753,23.9753,23.9753,23.9753,900.0
2011-04-28 13:50:00,24.78,24.79,24.78,24.79,1800.0,23.956,23.9657,23.956,23.9657,1800.0
2011-04-28 13:55:00,24.79,24.79,24.78,24.78,3600.0,23.9657,23.9657,23.956,23.956,3600.0
2011-04-28 14:00:00,24.79,24.79,24.79,24.79,300.0,23.9657,23.9657,23.9657,23.9657,300.0
2011-04-28 14:05:00,24.78,24.78,24.78,24.78,900.0,23.956,23.956,23.956,23.956,900.0
2011-04-28 14:10:00,24.81,24.81,24.81,24.81,300.0,23.985,23.985,23.985,23.985,300.0
2011-04-28 14:15:00,24.81,24.81,24.81,24.81,0.0,23.985,23.985,23.985,23.985,0.0
2011-04-28 14:20:00,24.82,24.82,24.81,24.81,4200.0,23.9947,23.9947,23.985,23.985,4200.0
2011-04-28 14:25:00,24.82,24.82,24.81,24.81,1800.0,23.9947,23.9947,23.985,23.985,1800.0
2011-04-28 14:30:00,24.79,24.79,24.79,24.79,900.0,23.9657,23.9657,23.9657,23.9657,900.0
2011-04-28 14:35:00,24.82,24.82,24.82,24.82,300.0,23.9947,23.9947,23.9947,23.9947,300.0
2011-04-28 14:40:00,24.84,24.84,24.84,24.84,300.0,24.014,24.014,24.014,24.014,300.0
2011-04-28 14:45:00,24.85,24.86,24.85,24.86,600.0,24.0237,24.0333,24.0237,24.0333,600.0
2011-04-28 14:50:00,24.85,24.85,24.84,24.84,1800.0,24.0237,24.0237,24.014,24.014,1800.0
2011-04-28 14:55:00,24.86,24.87,24.86,24.86,6300.0,24.0333,24.043,24.0333,24.0333,6300.0
2011-04-28 15:00:00,24.86,24.86,24.86,24.86,0.0,24.0333,24.0333,24.0333,24.0333,0.0
2011-04-28 15:05:00,24.85,24.85,24.85,24.85,24300.0,24.0237,24.0237,24.0237,24.0237,24300.0
2011-04-28 15:10:00,24.86,24.97,24.86,24.97,2400.0,24.0333,24.1397,24.0333,24.1397,2400.0
2011-04-28 15:15:00,24.96,24.96,24.96,24.96,900.0,24.13,24.13,24.13,24.13,900.0
2011-04-28 15:20:00,24.94,24.95,24.94,24.94,900.0,24.1107,24.1204,24.1107,24.1107,900.0
2011-04-28 15:25:00,24.94,24.94,24.93,24.93,3300.0,24.1107,24.1107,24.101,24.101,3300.0
2011-04-28 15:30:00,24.92,24.93,24.92,24.93,2700.0,24.0914,24.101,24.0914,24.101,2700.0
2011-04-28 15:35:00,24.94,24.94,24.94,24.94,300.0,24.1107,24.1107,24.1107,24.1107,300.0
2011-04-28 15:40:00,24.96,24.98,24.96,24.97,3600.0,24.13,24.1494,24.13,24.1397,3600.0
2011-04-28 15:45:00,24.97,24.98,24.97,24.97,13800.0,24.1397,24.1494,24.1397,24.1397,13800.0
2011-04-28 15:50:00,24.97,24.99,24.96,24.96,14400.0,24.1397,24.159,24.13,24.13,14400.0
2011-04-28 15:55:00,24.97,24.98,24.9,24.91,11400.0,24.1397,24.1494,24.072,24.0817,11400.0
2011-04-29 09:30:00,24.87,24.87,24.78,24.82,14100.0,24.043,24.043,23.956,23.9947,14100.0
2011-04-29 09:35:00,24.84,24.87,24.84,24.85,5100.0,24.014,24.043,24.014,24.0237,5100.0
2011-04-29 09:40:00,24.86,24.9,24.86,24.9,186000.0,24.0333,24.072,24.0333,24.072,186000.0
2011-04-29 09:45:00,24.9,24.9,24.87,24.88,1391100.0,24.072,24.072,24.043,24.0527,1391100.0
2011-04-29 09:50:00,24.88,24.88,24.85,24.87,96300.0,24.0527,24.0527,24.0237,24.043,96300.0
2011-04-29 09:55:00,24.88,24.88,24.79,24.79,4800.0,24.0527,24.0527,23.9657,23.9657,4800.0
2011-04-29 10:00:00,24.8,24.83,24.79,24.82,92700.0,23.9753,24.0043,23.9657,23.9947,92700.0
2011-04-29 10:05:00,24.82,24.84,24.81,24.84,108300.0,23.9947,24.014,23.985,24.014,108300.0
2011-04-29 10:10:00,24.84,24.89,24.84,24.89,101400.0,24.014,24.0623,24.014,24.0623,101400.0
2011-04-29 10:15:00,24.89,24.92,24.88,24.91,99600.0,24.0623,24.0914,24.0527,24.0817,99600.0
2011-04-29 10:20:00,24.91,24.94,24.91,24.94,116400.0,24.0817,24.1107,24.0817,24.1107,116400.0
2011-04-29 10:25:00,24.94,24.96,24.93,24.95,123300.0,24.1107,24.13,24.101,24.1204,123300.0
2011-04-29 10:30:00,24.95,24.97,24.94,24.97,113400.0,24.1204,24.1397,24.1107,24.1397,113400.0
2011-04-29 10:35:00,24.97,24.98,24.96,24.98,142200.0,24.1397,24.1494,24.13,24.1494,142200.0
2011-04-29 10:40:00,24.98,25.03,24.97,25.03,153300.0,24.1494,24.1977,24.1397,24.1977,153300.0
2011-04-29 10:45:00,25.03,25.03,25.02,25.02,128700.0,24.1977,24.1977,24.188,24.188,128700.0
2011-04-29 10:50:00,25.02,25.02,24.98,24.99,129300.0,24.188,24.188,24.1494,24.159,129300.0
2011-04-29 10:55:00,24.99,25.0,24.99,25.0,100800.0,24.159,24.1687,24.159,24.1687,100800.0
2011-04-29 11:00:00,24.99,24.99,24.94,24.94,6900.0,24.159,24.159,24.1107,24.1107,6900.0
2011-04-29 11:05:00,24.94,24.96,24.94,24.94,5100.0,24.1107,24.13,24.1107,24.1107,5100.0
2011-04-29 11:10:00,24.93,24.95,24.93,24.94,18300.0,24.101,24.1204,24.101,24.1107,18300.0
2011-04-29 11:15:00,24.94,24.95,24.93,24.93,900.0,24.1107,24.1204,24.101,24.101,900.0
2011-04-29 11:20:00,24.93,24.93,24.93,24.93,0.0,24.101,24.101,24.101,24.101,0.0
2011-04-29 11:25:00,24.92,24.92,24.92,24.92,300.0,24.0914,24.0914,24.0914,24.0914,300.0
2011-04-29 11:30:00,24.92,24.93,24.91,24.91,9300.0,24.0914,24.101,24.0817,24.0817,9300.0
2011-04-29 11:35:00,24.91,24.91,24.9,24.9,5400.0,24.0817,24.0817,24.072,24.072,5400.0
2011-04-29 11:40:00,24.9,24.91,24.9,24.9,10200.0,24.072,24.0817,24.072,24.072,10200.0
2011-04-29 11:45:00,24.89,24.89,24.87,24.89,5700.0,24.0623,24.0623,24.043,24.0623,5700.0
2011-04-29 11:50:00,24.88,24.9,24.88,24.9,3600.0,24.0527,24.072,24.0527,24.072,3600.0
2011-04-29 11:55:00,24.89,24.9,24.88,24.88,2700.0,24.0623,24.072,24.0527,24.0527,2700.0
2011-04-29 12:00:00,24.87,24.88,24.87,24.88,2100.0,24.043,24.0527,24.043,24.0527,2100.0
2011-04-29 12:05:00,24.87,24.89,24.87,24.89,2100.0,24.043,24.0623,24.043,24.0623,2100.0
2011-04-29 12:10:00,24.87,24.87,24.87,24.87,4200.0,24.043,24.043,24.043,24.043,4200.0
2011-04-29 12:15:00,24.88,24.89,24.88,24.89,1800.0,24.0527,24.0623,24.0527,24.0623,1800.0
2011-04-29 12:20:00,24.89,24.9,24.89,24.89,4200.0,24.0623,24.072,24.0623,24.0623,4200.0
2011-04-29 12:25:00,24.89,24.89,24.87,24.87,6000.0,24.0623,24.0623,24.043,24.043,6000.0
2011-04-29 12:30:00,24.88,24.88,24.88,24.88,300.0,24.0527,24.0527,24.0527,24.0527,300.0
2011-04-29 12:35:00,24.87,24.88,24.86,24.86,3600.0,24.043,24.0527,24.0333,24.0333,3600.0
2011-04-29 12:40:00,24.86,24.86,24.86,24.86,1500.0,24.0333,24.0333,24.0333,24.0333,1500.0
2011-04-29 12:45:00,24.86,24.86,24.85,24.85,1200.0,24.0333,24.0333,24.0237,24.0237,1200.0
2011-04-29 12:50:00,24.83,24.83,24.83,24.83,300.0,24.0043,24.0043,24.0043,24.0043,300.0
2011-04-29 12:55:00,24.83,24.83,24.83,24.83,300.0,24.0043,24.0043,24.0043,24.0043,300.0
2011-04-29 13:00:00,24.83,24.84,24.83,24.84,3300.0,24.0043,24.014,24.0043,24.014,3300.0
2011-04-29 13:05:00,24.85,24.85,24.84,24.84,900.0,24.0237,24.0237,24.014,24.014,900.0
2011-04-29 13:10:00,24.83,24.83,24.83,24.83,900.0,24.0043,24.0043,24.0043,24.0043,900.0
2011-04-29 13:15:00,24.82,24.82,24.81,24.81,1200.0,23.9947,23.9947,23.985,23.985,1200.0
2011-04-29 13:20:00,24.81,24.81,24.81,24.81,0.0,23.985,23.985,23.985,23.985,0.0
2011-04-29 13:25:00,24.82,24.83,24.82,24.83,3000.0,23.9947,24.0043,23.9947,24.0043,3000.0
2011-04-29 13:30:00,24.82,24.83,24.82,24.83,3000.0,23.9947,24.0043,23.9947,24.0043,3000.0
2011-04-29 13:35:00,24.83,24.83,24.82,24.82,600.0,24.0043,24.0043,23.9947,23.9947,600.0
2011-04-29 13:40:00,24.83,24.83,24.83,24.83,900.0,24.0043,24.0043,24.0043,24.0043,900.0
2011-04-29 13:45:00,24.83,24.83,24.8,24.8,2400.0,24.0043,24.0043,23.9753,23.9753,2400.0
2011-04-29 13:50:00,24.81,24.81,24.79,24.79,2100.0,23.985,23.985,23.9657,23.9657,2100.0
2011-04-29 13:55:00,24.8,24.81,24.77,24.77,1800.0,23.9753,23.985,23.9463,23.9463,1800.0
2011-04-29 14:00:00,24.77,24.77,24.76,24.77,2400.0,23.9463,23.9463,23.9367,23.9463,2400.0
2011-04-29 14:05:00,24.78,24.8,24.78,24.79,8700.0,23.956,23.9753,23.956,23.9657,8700.0
2011-04-29 14:10:00,24.79,24.79,24.78,24.78,5400.0,23.9657,23.9657,23.956,23.956,5400.0
2011-04-29 14:15:00,24.77,24.78,24.77,24.77,2100.0,23.9463,23.956,23.9463,23.9463,2100.0
2011-04-29 14:20:00,24.76,24.77,24.75,24.75,4200.0,23.9367,23.9463,23.927,23.927,4200.0
2011-04-29 14:25:00,24.75,24.75,24.73,24.73,3000.0,23.927,23.927,23.9077,23.9077,3000.0
2011-04-29 14:30:00,24.72,24.73,24.72,24.72,4500.0,23.898,23.9077,23.898,23.898,4500.0
2011-04-29 14:35:00,24.73,24.75,24.73,24.75,2100.0,23.9077,23.927,23.9077,23.927,2100.0
2011-04-29 14:40:00,24.76,24.76,24.72,24.72,3600.0,23.9367,23.9367,23.898,23.898,3600.0
2011-04-29 14:45:00,24.72,24.72,24.7,24.7,2100.0,23.898,23.898,23.8787,23.8787,2100.0
2011-04-29 14:50:00,24.7,24.7,24.67,24.67,3300.0,23.8787,23.8787,23.8497,23.8497,3300.0
2011-04-29 14:55:00,24.67,24.68,24.67,24.68,6300.0,23.8497,23.8593,23.8497,23.8593,6300.0
2011-04-29 15:00:00,24.67,24.67,24.65,24.66,3600.0,23.8497,23.8497,23.8303,23.84,3600.0
2011-04-29 15:05:00,24.67,24.68,24.67,24.67,3300.0,23.8497,23.8593,23.8497,23.8497,3300.0
2011-04-29 15:10:00,24.67,24.68,24.67,24.67,4200.0,23.8497,23.8593,23.8497,23.8497,4200.0
2011-04-29 15:15:00,24.67,24.67,24.63,24.63,3300.0,23.8497,23.8497,23.811,23.811,3300.0
2011-04-29 15:20:00,24.62,24.65,24.62,24.65,3600.0,23.8013,23.8303,23.8013,23.8303,3600.0
2011-04-29 15:25:00,24.64,24.65,24.64,24.65,8700.0,23.8207,23.8303,23.8207,23.8303,8700.0
2011-04-29 15:30:00,24.65,24.65,24.63,24.64,4500.0,23.8303,23.8303,23.811,23.8207,4500.0
2011-04-29 15:35:00,24.64,24.64,24.61,24.62,8400.0,23.8207,23.8207,23.7917,23.8013,8400.0
2011-04-29 15:40:00,24.63,24.63,24.62,24.62,2400.0,23.811,23.811,23.8013,23.8013,2400.0
2011-04-29 15:45:00,24.62,24.66,24.62,24.65,11400.0,23.8013,23.84,23.8013,23.8303,11400.0
2011-04-29 15:50:00,24.65,24.66,24.63,24.65,14400.0,23.8303,23.84,23.811,23.8303,14400.0
2011-04-29 15:55:00,24.66,24.67,24.6,24.6,9300.0,23.84,23.8497,23.782,23.782,9300.0
2011-05-02 09:30:00,24.84,24.85,24.7,24.85,30600.0,24.014,24.0237,23.8787,24.0237,30600.0
2011-05-02 09:35:00,24.85,24.9,24.85,24.87,121200.0,24.0237,24.072,24.0237,24.043,121200.0
2011-05-02 09:40:00,24.87,24.88,24.82,24.82,78600.0,24.043,24.0527,23.9947,23.9947,78600.0
2011-05-02 09:45:00,24.82,24.85,24.8,24.85,96000.0,23.9947,24.0237,23.9753,24.0237,96000.0
2011-05-02 09:50:00,24.85,24.94,24.85,24.94,30000.0,24.0237,24.1107,24.0237,24.1107,30000.0
2011-05-02 09:55:00,24.96,24.96,24.96,24.96,1200.0,24.13,24.13,24.13,24.13,1200.0
2011-05-02 10:00:00,24.95,25.0,24.95,24.98,3600.0,24.1204,24.1687,24.1204,24.1494,3600.0
2011-05-02 10:05:00,24.97,24.97,24.92,24.92,3600.0,24.1397,24.1397,24.0914,24.0914,3600.0
2011-05-02 10:10:00,24.91,24.96,24.91,24.96,4500.0,24.0817,24.13,24.0817,24.13,4500.0
2011-05-02 10:15:00,24.96,24.97,24.95,24.97,2100.0,24.13,24.1397,24.1204,24.1397,2100.0
2011-05-02 10:20:00,24.98,24.98,24.97,24.97,1800.0,24.1494,24.1494,24.1397,24.1397,1800.0
2011-05-02 10:25:00,24.97,24.98,24.97,24.97,4800.0,24.1397,24.1494,24.1397,24.1397,4800.0
2011-05-02 10:30:00,24.99,25.03,24.99,25.02,40500.0,24.159,24.1977,24.159,24.188,40500.0
2011-05-02 10:35:00,25.03,25.03,25.02,25.03,13500.0,24.1977,24.1977,24.188,24.1977,13500.0
2011-05-02 10:40:00,25.03,25.03,25.02,25.03,81600.0,24.1977,24.1977,24.188,24.1977,81600.0
2011-05-02 10:45:00,25.03,25.06,25.03,25.05,22200.0,24.1977,24.2267,24.1977,24.217,22200.0
2011-05-02 10:50:00,25.04,25.05,25.01,25.01,16800.0,24.2074,24.217,24.1784,24.1784,16800.0
2011-05-02 10:55:00,25.01,25.01,24.98,24.98,22500.0,24.1784,24.1784,24.1494,24.1494,22500.0
2011-05-02 11:00:00,24.98,24.98,24.96,24.96,2400.0,24.1494,24.1494,24.13,24.13,2400.0
2011-05-02 11:05:00,24.97,24.97,24.96,24.96,2400.0,24.1397,24.1397,24.13,24.13,2400.0
2011-05-02 11:10:00,24.96,24.96,24.96,24.96,0.0,24.13,24.13,24.13,24.13,0.0
2011-05-02 11:15:00,24.97,24.97,24.94,24.94,5400.0,24.1397,24.1397,24.1107,24.1107,5400.0
2011-05-02 11:20:00,24.94,24.94,24.9,24.9,6900.0,24.1107,24.1107,24.072,24.072,6900.0
2011-05-02 11:25:00,24.9,24.9,24.87,24.87,2100.0,24.072,24.072,24.043,24.043,2100.0
2011-05-02 11:30:00,24.86,24.87,24.86,24.87,3900.0,24.0333,24.043,24.0333,24.043,3900.0
2011-05-02 11:35:00,24.87,24.87,24.87,24.87,600.0,24.043,24.043,24.043,24.043,600.0
2011-05-02 11:40:00,24.86,24.86,24.83,24.83,1800.0,24.0333,24.0333,24.0043,24.0043,1800.0
2011-05-02 11:45:00,24.83,24.84,24.8,24.8,9300.0,24.0043,24.014,23.9753,23.9753,9300.0
2011-05-02 11:50:00,24.8,24.81,24.8,24.81,900.0,23.9753,23.985,23.9753,23.985,900.0
2011-05-02 11:55:00,24.81,24.81,24.81,24.81,0.0,23.985,23.985,23.985,23.985,0.0
2011-05-02 12:00:00,24.81,24.81,24.81,24.81,0.0,23.985,23.985,23.985,23.985,0.0
2011-05-02 12:05:00,24.8,24.8,24.75,24.76,3600.0,23.9753,23.9753,23.927,23.9367,3600.0
2011-05-02 12:10:00,24.76,24.76,24.76,24.76,0.0,23.9367,23.9367,23.9367,23.9367,0.0
2011-05-02 12:15:00,24.76,24.76,24.76,24.76,300.0,23.9367,23.9367,23.9367,23.9367,300.0
2011-05-02 12:20:00,24.76,24.77,24.73,24.73,1800.0,23.9367,23.9463,23.9077,23.9077,1800.0
2011-05-02 12:25:00,24.7,24.7,24.68,24.68,6300.0,23.8787,23.8787,23.8593,23.8593,6300.0
2011-05-02 12:30:00,24.68,24.71,24.67,24.71,3000.0,23.8593,23.8883,23.8497,23.8883,3000.0
2011-05-02 12:35:00,24.71,24.73,24.7,24.73,3000.0,23.8883,23.9077,23.8787,23.9077,3000.0
2011-05-02 12:40:00,24.72,24.72,24.72,24.72,900.0,23.898,23.898,23.898,23.898,900.0
2011-05-02 12:45:00,24.73,24.73,24.73,24.73,300.0,23.9077,23.9077,23.9077,23.9077,300.0
2011-05-02 12:50:00,24.73,24.73,24.73,24.73,5400.0,23.9077,23.9077,23.9077,23.9077,5400.0
2011-05-02 12:55:00,24.73,24.74,24.71,24.71,8100.0,23.9077,23.9173,23.8883,23.8883,8100.0
2011-05-02 13:00:00,24.72,24.72,24.72,24.72,1200.0,23.898,23.898,23.898,23.898,1200.0
2011-05-02 13:05:00,24.71,24.71,24.7,24.71,5700.0,23.8883,23.8883,23.8787,23.8883,5700.0
2011-05-02 13:10:00,24.72,24.73,24.72,24.73,900.0,23.898,23.9077,23.898,23.9077,900.0
2011-05-02 13:15:00,24.74,24.75,24.74,24.75,1500.0,23.9173,23.927,23.9173,23.927,1500.0
2011-05-02 13:20:00,24.74,24.74,24.74,24.74,600.0,23.9173,23.9173,23.9173,23.9173,600.0
2011-05-02 13:25:00,24.73,24.77,24.73,24.76,2400.0,23.9077,23.9463,23.9077,23.9367,2400.0
2011-05-02 13:30:00,24.76,24.76,24.76,24.76,0.0,23.9367,23.9367,23.9367,23.9367,0.0
2011-05-02 13:35:00,24.75,24.75,24.75,24.75,4800.0,23.927,23.927,23.927,23.927,4800.0
2011-05-02 13:40:00,24.76,24.77,24.76,24.77,1200.0,23.9367,23.9463,23.9367,23.9463,1200.0
2011-05-02 13:45:00,24.76,24.76,24.76,24.76,300.0,23.9367,23.9367,23.9367,23.9367,300.0
2011-05-02 13:50:00,24.76,24.76,24.76,24.76,300.0,23.9367,23.9367,23.9367,23.9367,300.0
2011-05-02 13:55:00,24.74,24.74,24.74,24.74,300.0,23.9173,23.9173,23.9173,23.9173,300.0
2011-05-02 14:00:00,24.74,24.74,24.74,24.74,0.0,23.9173,23.9173,23.9173,23.9173,0.0
2011-05-02 14:05:00,24.77,24.77,24.77,24.77,4800.0,23.9463,23.9463,23.9463,23.9463,4800.0
2011-05-02 14:10:00,24.77,24.77,24.76,24.76,7200.0,23.9463,23.9463,23.9367,23.9367,7200.0
2011-05-02 14:15:00,24.76,24.76,24.76,24.76,1500.0,23.9367,23.9367,23.9367,23.9367,1500.0
2011-05-02 14:20:00,24.75,24.75,24.74,24.74,3600.0,23.927,23.927,23.9173,23.9173,3600.0
2011-05-02 14:25:00,24.74,24.74,24.72,24.72,2700.0,23.9173,23.9173,23.898,23.898,2700.0
2011-05-02 14:30:00,24.74,24.74,24.74,24.74,1200.0,23.9173,23.9173,23.9173,23.9173,1200.0
2011-05-02 14:35:00,24.75,24.75,24.75,24.75,900.0,23.927,23.927,23.927,23.927,900.0
2011-05-02 14:40:00,24.76,24.76,24.76,24.76,600.0,23.9367,23.9367,23.9367,23.9367,600.0
2011-05-02 14:45:00,24.76,24.77,24.76,24.76,18300.0,23.9367,23.9463,23.9367,23.9367,18300.0
2011-05-02 14:50:00,24.76,24.76,24.75,24.76,3300.0,23.9367,23.9367,23.927,23.9367,3300.0
2011-05-02 14:55:00,24.76,24.76,24.74,24.75,5100.0,23.9367,23.9367,23.9173,23.927,5100.0
2011-05-02 15:00:00,24.75,24.75,24.75,24.75,1200.0,23.927,23.927,23.927,23.927,1200.0
2011-05-02 15:05:00,24.75,24.77,24.75,24.77,900.0,23.927,23.9463,23.927,23.9463,900.0
2011-05-02 15:10:00,24.77,24.77,24.76,24.76,2400.0,23.9463,23.9463,23.9367,23.9367,2400.0
2011-05-02 15:15:00,24.76,24.76,24.74,24.74,5700.0,23.9367,23.9367,23.9173,23.9173,5700.0
2011-05-02 15:20:00,24.74,24.75,24.74,24.75,600.0,23.9173,23.927,23.9173,23.927,600.0
2011-05-02 15:25:00,24.75,24.76,24.74,24.74,3600.0,23.927,23.9367,23.9173,23.9173,3600.0
2011-05-02 15:30:00,24.74,24.74,24.73,24.73,2100.0,23.9173,23.9173,23.9077,23.9077,2100.0
2011-05-02 15:35:00,24.73,24.73,24.71,24.71,6300.0,23.9077,23.9077,23.8883,23.8883,6300.0
2011-05-02 15:40:00,24.71,24.71,24.66,24.66,11400.0,23.8883,23.8883,23.84,23.84,11400.0
2011-05-02 15:45:00,24.66,24.7,24.66,24.7,7800.0,23.84,23.8787,23.84,23.8787,7800.0
2011-05-02 15:50:00,24.71,24.72,24.7,24.71,6300.0,23.8883,23.898,23.8787,23.8883,6300.0
2011-05-02 15:55:00,24.71,24.71,24.69,24.69,15300.0,23.8883,23.8883,23.869,23.869,15300.0
2011-05-03 09:30:00,24.66,24.73,24.59,24.72,15300.0,23.84,23.9077,23.7723,23.898,15300.0
2011-05-03 09:35:00,24.71,24.73,24.68,24.7,27600.0,23.8883,23.9077,23.8593,23.8787,27600.0
2011-05-03 09:40:00,24.71,24.71,24.68,24.68,20400.0,23.8883,23.8883,23.8593,23.8593,20400.0
2011-05-03 09:45:00,24.65,24.66,24.62,24.65,10500.0,23.8303,23.84,23.8013,23.8303,10500.0
2011-05-03 09:50:00,24.7,24.74,24.7,24.74,5400.0,23.8787,23.9173,23.8787,23.9173,5400.0
2011-05-03 09:55:00,24.72,24.77,24.71,24.77,22200.0,23.898,23.9463,23.8883,23.9463,22200.0
2011-05-03 10:00:00,24.77,24.79,24.76,24.79,3600.0,23.9463,23.9657,23.9367,23.9657,3600.0
2011-05-03 10:05:00,24.75,24.75,24.72,24.72,7200.0,23.927,23.927,23.898,23.898,7200.0
2011-05-03 10:10:00,24.72,24.72,24.72,24.72,31800.0,23.898,23.898,23.898,23.898,31800.0
2011-05-03 10:15:00,24.74,24.75,24.72,24.72,11100.0,23.9173,23.927,23.898,23.898,11100.0
2011-05-03 10:20:00,24.69,24.7,24.62,24.63,20100.0,23.869,23.8787,23.8013,23.811,20100.0
2011-05-03 10:25:00,24.63,24.63,24.61,24.63,4200.0,23.811,23.811,23.7917,23.811,4200.0
2011-05-03 10:30:00,24.6,24.61,24.57,24.59,4200.0,23.782,23.7917,23.753,23.7723,4200.0
2011-05-03 10:35:00,24.58,24.59,24.52,24.53,18900.0,23.7627,23.7723,23.7047,23.7143,18900.0
2011-05-03 10:40:00,24.51,24.51,24.45,24.45,18300.0,23.695,23.695,23.637,23.637,18300.0
2011-05-03 10:45:00,24.45,24.45,24.42,24.45,2700.0,23.637,23.637,23.608,23.637,2700.0
2011-05-03 10:50:00,24.46,24.46,24.46,24.46,2400.0,23.6466,23.6466,23.6466,23.6466,2400.0
2011-05-03 10:55:00,24.47,24.47,24.44,24.44,1200.0,23.6563,23.6563,23.6273,23.6273,1200.0
2011-05-03 11:00:00,24.44,24.44,24.44,24.44,0.0,23.6273,23.6273,23.6273,23.6273,0.0
2011-05-03 11:05:00,24.44,24.44,24.42,24.42,600.0,23.6273,23.6273,23.608,23.608,600.0
2011-05-03 11:10:00,24.42,24.42,24.42,24.42,600.0,23.608,23.608,23.608,23.608,600.0
2011-05-03 11:15:00,24.46,24.46,24.46,24.46,300.0,23.6466,23.6466,23.6466,23.6466,300.0
2011-05-03 11:20:00,24.5,24.52,24.5,24.51,900.0,23.6853,23.7047,23.6853,23.695,900.0
2011-05-03 11:25:00,24.51,24.51,24.46,24.46,900.0,23.695,23.695,23.6466,23.6466,900.0
2011-05-03 11:30:00,24.47,24.47,24.47,24.47,300.0,23.6563,23.6563,23.6563,23.6563,300.0
2011-05-03 11:35:00,24.47,24.47,24.47,24.47,0.0,23.6563,23.6563,23.6563,23.6563,0.0
2011-05-03 11:40:00,24.46,24.48,24.46,24.48,900.0,23.6466,23.666,23.6466,23.666,900.0
2011-05-03 11:45:00,24.48,24.49,24.46,24.47,17400.0,23.666,23.6756,23.6466,23.6563,17400.0
2011-05-03 11:50:00,24.46,24.47,24.46,24.47,1500.0,23.6466,23.6563,23.6466,23.6563,1500.0
2011-05-03 11:55:00,24.45,24.45,24.45,24.45,2100.0,23.637,23.637,23.637,23.637,2100.0
2011-05-03 12:00:00,24.47,24.5,24.47,24.49,31200.0,23.6563,23.6853,23.6563,23.6756,31200.0
2011-05-03 12:05:00,24.48,24.49,24.48,24.49,900.0,23.666,23.6756,23.666,23.6756,900.0
2011-05-03 12:10:00,24.48,24.48,24.48,24.48,300.0,23.666,23.666,23.666,23.666,300.0
2011-05-03 12:15:00,24.49,24.49,24.48,24.48,4800.0,23.6756,23.6756,23.666,23.666,4800.0
2011-05-03 12:20:00,24.48,24.49,24.46,24.46,4500.0,23.666,23.6756,23.6466,23.6466,4500.0
2011-05-03 12:25:00,24.46,24.46,24.46,24.46,300.0,23.6466,23.6466,23.6466,23.6466,300.0
2011-05-03 12:30:00,24.43,24.43,24.43,24.43,300.0,23.6176,23.6176,23.6176,23.6176,300.0
2011-05-03 12:35:00,24.44,24.44,24.43,24.43,2400.0,23.6273,23.6273,23.6176,23.6176,2400.0
2011-05-03 12:40:00,24.42,24.42,24.41,24.41,2700.0,23.608,23.608,23.5983,23.5983,2700.0
2011-05-03 12:45:00,24.42,24.43,24.42,24.43,1200.0,23.608,23.6176,23.608,23.6176,1200.0
2011-05-03 12:50:00,24.43,24.43,24.4,24.4,6000.0,23.6176,23.6176,23.5886,23.5886,6000.0
2011-05-03 12:55:00,24.37,24.39,24.37,24.39,104400.0,23.5596,23.579,23.5596,23.579,104400.0
2011-05-03 13:00:00,24.38,24.42,24.38,24.42,5100.0,23.5693,23.608,23.5693,23.608,5100.0
2011-05-03 13:05:00,24.42,24.45,24.42,24.45,3300.0,23.608,23.637,23.608,23.637,3300.0
2011-05-03 13:10:00,24.48,24.49,24.48,24.49,1134600.0,23.666,23.6756,23.666,23.6756,1134600.0
2011-05-03 13:15:00,24.49,24.49,24.49,24.49,0.0,23.6756,23.6756,23.6756,23.6756,0.0
2011-05-03 13:20:00,24.49,24.49,24.43,24.43,3000.0,23.6756,23.6756,23.6176,23.6176,3000.0
2011-05-03 13:25:00,24.43,24.43,24.38,24.38,4500.0,23.6176,23.6176,23.5693,23.5693,4500.0
2011-05-03 13:30:00,24.36,24.39,24.36,24.38,2100.0,23.55,23.579,23.55,23.5693,2100.0
2011-05-03 13:35:00,24.41,24.41,24.41,24.41,1200.0,23.5983,23.5983,23.5983,23.5983,1200.0
2011-05-03 13:40:00,24.41,24.41,24.37,24.38,4200.0,23.5983,23.5983,23.5596,23.5693,4200.0
2011-05-03 13:45:00,24.36,24.36,24.36,24.36,1800.0,23.55,23.55,23.55,23.55,1800.0
2011-05-03 13:50:00,24.36,24.38,24.36,24.38,3600.0,23.55,23.5693,23.55,23.5693,3600.0
2011-05-03 13:55:00,24.41,24.41,24.38,24.4,7500.0,23.5983,23.5983,23.5693,23.5886,7500.0
2011-05-03 14:00:00,24.39,24.39,24.38,24.38,900.0,23.579,23.579,23.5693,23.5693,900.0
2011-05-03 14:05:00,24.39,24.39,24.33,24.36,15600.0,23.579,23.579,23.521,23.55,15600.0
2011-05-03 14:10:00,24.35,24.35,24.3,24.32,9000.0,23.5403,23.5403,23.492,23.5113,9000.0
2011-05-03 14:15:00,24.33,24.36,24.33,24.34,1800.0,23.521,23.55,23.521,23.5306,1800.0
2011-05-03 14:20:00,24.32,24.33,24.32,24.32,2400.0,23.5113,23.521,23.5113,23.5113,2400.0
2011-05-03 14:25:00,24.33,24.36,24.33,24.36,4500.0,23.521,23.55,23.521,23.55,4500.0
2011-05-03 14:30:00,24.36,24.37,24.33,24.33,4500.0,23.55,23.5596,23.521,23.521,4500.0
2011-05-03 14:35:00,24.33,24.33,24.32,24.32,5100.0,23.521,23.521,23.5113,23.5113,5100.0
2011-05-03 14:40:00,24.32,24.34,24.32,24.33,2400.0,23.5113,23.5306,23.5113,23.521,2400.0
2011-05-03 14:45:00,24.32,24.32,24.32,24.32,1200.0,23.5113,23.5113,23.5113,23.5113,1200.0
2011-05-03 14:50:00,24.3,24.3,24.27,24.28,6000.0,23.492,23.492,23.463,23.4726,6000.0
2011-05-03 14:55:00,24.27,24.31,24.27,24.31,2700.0,23.463,23.5016,23.463,23.5016,2700.0
2011-05-03 15:00:00,24.31,24.32,24.31,24.32,9000.0,23.5016,23.5113,23.5016,23.5113,9000.0
2011-05-03 15:05:00,24.31,24.32,24.3,24.31,43800.0,23.5016,23.5113,23.492,23.5016,43800.0
2011-05-03 15:10:00,24.31,24.34,24.3,24.34,12000.0,23.5016,23.5306,23.492,23.5306,12000.0
2011-05-03 15:15:00,24.34,24.35,24.33,24.33,3900.0,23.5306,23.5403,23.521,23.521,3900.0
2011-05-03 15:20:00,24.34,24.36,24.34,24.36,45900.0,23.5306,23.55,23.5306,23.55,45900.0
2011-05-03 15:25:00,24.38,24.42,24.38,24.42,6300.0,23.5693,23.608,23.5693,23.608,6300.0
2011-05-03 15:30:00,24.42,24.45,24.42,24.43,4500.0,23.608,23.637,23.608,23.6176,4500.0
2011-05-03 15:35:00,24.44,24.44,24.43,24.44,3900.0,23.6273,23.6273,23.6176,23.6273,3900.0
2011-05-03 15:40:00,24.45,24.46,24.43,24.46,9000.0,23.637,23.6466,23.6176,23.6466,9000.0
2011-05-03 15:45:00,24.46,24.46,24.45,24.46,6900.0,23.6466,23.6466,23.637,23.6466,6900.0
2011-05-03 15:50:00,24.45,24.49,24.45,24.49,11100.0,23.637,23.6756,23.637,23.6756,11100.0
2011-05-03 15:55:00,24.48,24.49,24.46,24.47,25200.0,23.666,23.6756,23.6466,23.6563,25200.0
2011-05-04 09:30:00,24.4,24.61,24.4,24.57,45300.0,23.5886,23.7917,23.5886,23.753,45300.0
2011-05-04 09:35:00,24.57,24.57,24.52,24.53,13500.0,23.753,23.753,23.7047,23.7143,13500.0
2011-05-04 09:40:00,24.55,24.55,24.46,24.49,4500.0,23.7337,23.7337,23.6466,23.6756,4500.0
2011-05-04 09:45:00,24.49,24.53,24.48,24.53,2400.0,23.6756,23.7143,23.666,23.7143,2400.0
2011-05-04 09:50:00,24.55,24.55,24.52,24.52,7200.0,23.7337,23.7337,23.7047,23.7047,7200.0
2011-05-04 09:55:00,24.54,24.54,24.43,24.43,3300.0,23.724,23.724,23.6176,23.6176,3300.0
2011-05-04 10:00:00,24.43,24.43,24.39,24.41,39600.0,23.6176,23.6176,23.579,23.5983,39600.0
2011-05-04 10:05:00,24.42,24.42,24.32,24.34,42000.0,23.608,23.608,23.5113,23.5306,42000.0
2011-05-04 10:10:00,24.34,24.34,24.32,24.32,6000.0,23.5306,23.5306,23.5113,23.5113,6000.0
2011-05-04 10:15:00,24.3,24.3,24.27,24.27,4500.0,23.492,23.492,23.463,23.463,4500.0
2011-05-04 10:20:00,24.27,24.27,24.27,24.27,0.0,23.463,23.463,23.463,23.463,0.0
2011-05-04 10:25:00,24.25,24.29,24.25,24.28,27000.0,23.4436,23.4823,23.4436,23.4726,27000.0
2011-05-04 10:30:00,24.28,24.31,24.28,24.31,7800.0,23.4726,23.5016,23.4726,23.5016,7800.0
2011-05-04 10:35:00,24.3,24.3,24.28,24.28,2700.0,23.492,23.492,23.4726,23.4726,2700.0
2011-05-04 10:40:00,24.27,24.28,24.23,24.23,14100.0,23.463,23.4726,23.4243,23.4243,14100.0
2011-05-04 10:45:00,24.23,24.23,24.15,24.15,36900.0,23.4243,23.4243,23.347,23.347,36900.0
2011-05-04 10:50:00,24.13,24.15,24.13,24.14,5100.0,23.3276,23.347,23.3276,23.3373,5100.0
2011-05-04 10:55:00,24.14,24.14,24.13,24.14,3900.0,23.3373,23.3373,23.3276,23.3373,3900.0
2011-05-04 11:00:00,24.15,24.16,24.13,24.16,28500.0,23.347,23.3566,23.3276,23.3566,28500.0
2011-05-04 11:05:00,24.16,24.18,24.16,24.18,1200.0,23.3566,23.376,23.3566,23.376,1200.0
2011-05-04 11:10:00,24.15,24.15,24.13,24.14,6900.0,23.347,23.347,23.3276,23.3373,6900.0
2011-05-04 11:15:00,24.12,24.12,24.06,24.06,11400.0,23.318,23.318,23.2599,23.2599,11400.0
2011-05-04 11:20:00,24.08,24.09,24.07,24.09,13500.0,23.2793,23.289,23.2696,23.289,13500.0
2011-05-04 11:25:00,24.07,24.08,24.07,24.08,2100.0,23.2696,23.2793,23.2696,23.2793,2100.0
2011-05-04 11:30:00,24.05,24.05,24.04,24.05,3000.0,23.2503,23.2503,23.2406,23.2503,3000.0
2011-05-04 11:35:00,24.08,24.08,24.06,24.06,4200.0,23.2793,23.2793,23.2599,23.2599,4200.0
2011-05-04 11:40:00,24.07,24.08,24.03,24.08,5700.0,23.2696,23.2793,23.2309,23.2793,5700.0
2011-05-04 11:45:00,24.08,24.08,24.07,24.07,4200.0,23.2793,23.2793,23.2696,23.2696,4200.0
2011-05-04 11:50:00,24.06,24.07,24.06,24.07,3000.0,23.2599,23.2696,23.2599,23.2696,3000.0
2011-05-04 11:55:00,24.06,24.09,24.06,24.08,10800.0,23.2599,23.289,23.2599,23.2793,10800.0
2011-05-04 12:00:00,24.07,24.07,24.06,24.06,2400.0,23.2696,23.2696,23.2599,23.2599,2400.0
2011-05-04 12:05:00,24.07,24.07,24.05,24.07,3600.0,23.2696,23.2696,23.2503,23.2696,3600.0
2011-05-04 12:10:00,24.06,24.08,24.06,24.08,900.0,23.2599,23.2793,23.2599,23.2793,900.0
2011-05-04 12:15:00,24.08,24.08,24.07,24.08,5400.0,23.2793,23.2793,23.2696,23.2793,5400.0
2011-05-04 12:20:00,24.08,24.08,24.05,24.07,7500.0,23.2793,23.2793,23.2503,23.2696,7500.0
2011-05-04 12:25:00,24.06,24.07,24.05,24.05,1500.0,23.2599,23.2696,23.2503,23.2503,1500.0
2011-05-04 12:30:00,24.05,24.09,24.05,24.09,4200.0,23.2503,23.289,23.2503,23.289,4200.0
2011-05-04 12:35:00,24.08,24.08,24.07,24.08,2400.0,23.2793,23.2793,23.2696,23.2793,2400.0
2011-05-04 12:40:00,24.09,24.09,24.08,24.08,1800.0,23.289,23.289,23.2793,23.2793,1800.0
2011-05-04 12:45:00,24.08,24.1,24.07,24.1,3600.0,23.2793,23.2986,23.2696,23.2986,3600.0
2011-05-04 12:50:00,24.1,24.1,24.06,24.06,11100.0,23.2986,23.2986,23.2599,23.2599,11100.0
2011-05-04 12:55:00,24.07,24.09,24.06,24.09,27900.0,23.2696,23.289,23.2599,23.289,27900.0
2011-05-04 13:00:00,24.09,24.11,24.09,24.11,3600.0,23.289,23.3083,23.289,23.3083,3600.0
2011-05-04 13:05:00,24.1,24.11,24.1,24.11,3300.0,23.2986,23.3083,23.2986,23.3083,3300.0
2011-05-04 13:10:00,24.1,24.1,24.09,24.1,1800.0,23.2986,23.2986,23.289,23.2986,1800.0
2011-05-04 13:15:00,24.09,24.09,24.08,24.09,2400.0,23.289,23.289,23.2793,23.289,2400.0
2011-05-04 13:20:00,24.09,24.11,24.09,24.11,2400.0,23.289,23.3083,23.289,23.3083,2400.0
2011-05-04 13:25:00,24.1,24.1,24.09,24.1,10800.0,23.2986,23.2986,23.289,23.2986,10800.0
2011-05-04 13:30:00,24.1,24.1,24.1,24.1,23100.0,23.2986,23.2986,23.2986,23.2986,23100.0
2011-05-04 13:35:00,24.11,24.16,24.11,24.15,6000.0,23.3083,23.3566,23.3083,23.347,6000.0
2011-05-04 13:40:00,24.14,24.15,24.14,24.15,2400.0,23.3373,23.347,23.3373,23.347,2400.0
2011-05-04 13:45:00,24.14,24.14,24.14,24.14,2400.0,23.3373,23.3373,23.3373,23.3373,2400.0
2011-05-04 13:50:00,24.14,24.16,24.13,24.16,8100.0,23.3373,23.3566,23.3276,23.3566,8100.0
2011-05-04 13:55:00,24.16,24.16,24.16,24.16,600.0,23.3566,23.3566,23.3566,23.3566,600.0
2011-05-04 14:00:00,24.17,24.17,24.14,24.15,1200.0,23.3663,23.3663,23.3373,23.347,1200.0
2011-05-04 14:05:00,24.14,24.14,24.14,24.14,300.0,23.3373,23.3373,23.3373,23.3373,300.0
2011-05-04 14:10:00,24.14,24.14,24.14,24.14,0.0,23.3373,23.3373,23.3373,23.3373,0.0
2011-05-04 14:15:00,24.16,24.18,24.16,24.18,1500.0,23.3566,23.376,23.3566,23.376,1500.0
2011-05-04 14:20:00,24.18,24.22,24.18,24.22,4200.0,23.376,23.4146,23.376,23.4146,4200.0
2011-05-04 14:25:00,24.22,24.22,24.22,24.22,0.0,23.4146,23.4146,23.4146,23.4146,0.0
2011-05-04 14:30:00,24.25,24.25,24.24,24.24,3900.0,23.4436,23.4436,23.434,23.434,3900.0
2011-05-04 14:35:00,24.25,24.26,24.25,24.25,13500.0,23.4436,23.4533,23.4436,23.4436,13500.0
2011-05-04 14:40:00,24.28,24.28,24.28,24.28,1200.0,23.4726,23.4726,23.4726,23.4726,1200.0
2011-05-04 14:45:00,24.27,24.27,24.25,24.25,900.0,23.463,23.463,23.4436,23.4436,900.0
2011-05-04 14:50:00,24.27,24.27,24.26,24.26,3600.0,23.463,23.463,23.4533,23.4533,3600.0
2011-05-04 14:55:00,24.26,24.26,24.21,24.21,3000.0,23.4533,23.4533,23.405,23.405,3000.0
2011-05-04 15:00:00,24.22,24.24,24.22,24.22,3900.0,23.4146,23.434,23.4146,23.4146,3900.0
2011-05-04 15:05:00,24.2,24.2,24.18,24.18,4500.0,23.3953,23.3953,23.376,23.376,4500.0
2011-05-04 15:10:00,24.15,24.15,24.15,24.15,900.0,23.347,23.347,23.347,23.347,900.0
2011-05-04 15:15:00,24.15,24.16,24.15,24.16,600.0,23.347,23.3566,23.347,23.3566,600.0
2011-05-04 15:20:00,24.16,24.18,24.16,24.18,600.0,23.3566,23.376,23.3566,23.376,600.0
2011-05-04 15:25:00,24.19,24.21,24.19,24.21,600.0,23.3856,23.405,23.3856,23.405,600.0
2011-05-04 15:30:00,24.2,24.2,24.19,24.19,1200.0,23.3953,23.3953,23.3856,23.3856,1200.0
2011-05-04 15:35:00,24.19,24.23,24.18,24.21,7500.0,23.3856,23.4243,23.376,23.405,7500.0
2011-05-04 15:40:00,24.21,24.22,24.19,24.19,4500.0,23.405,23.4146,23.3856,23.3856,4500.0
2011-05-04 15:45:00,24.21,24.21,24.17,24.17,8100.0,23.405,23.405,23.3663,23.3663,8100.0
2011-05-04 15:50:00,24.17,24.2,24.14,24.14,5700.0,23.3663,23.3953,23.3373,23.3373,5700.0
2011-05-04 15:55:00,24.15,24.16,24.14,24.14,18900.0,23.347,23.3566,23.3373,23.3373,18900.0
2011-05-05 09:30:00,24.04,24.04,23.84,23.85,65100.0,23.2406,23.2406,23.0473,23.0569,65100.0
2011-05-05 09:35:00,23.85,23.87,23.81,23.83,88200.0,23.0569,23.0763,23.0183,23.0376,88200.0
2011-05-05 09:40:00,23.84,23.84,23.82,23.84,23700.0,23.0473,23.0473,23.0279,23.0473,23700.0
2011-05-05 09:45:00,23.85,23.87,23.85,23.87,3300.0,23.0569,23.0763,23.0569,23.0763,3300.0
2011-05-05 09:50:00,23.88,23.89,23.86,23.87,6300.0,23.0859,23.0956,23.0666,23.0763,6300.0
2011-05-05 09:55:00,23.86,23.87,23.83,23.87,2400.0,23.0666,23.0763,23.0376,23.0763,2400.0
2011-05-05 10:00:00,23.88,23.96,23.88,23.96,3300.0,23.0859,23.1633,23.0859,23.1633,3300.0
2011-05-05 10:05:00,23.97,24.01,23.97,24.01,4200.0,23.1729,23.2116,23.1729,23.2116,4200.0
2011-05-05 10:10:00,23.98,23.98,23.98,23.98,24000.0,23.1826,23.1826,23.1826,23.1826,24000.0
2011-05-05 10:15:00,23.9,23.9,23.88,23.88,2400.0,23.1053,23.1053,23.0859,23.0859,2400.0
2011-05-05 10:20:00,23.91,23.92,23.9,23.92,9600.0,23.1149,23.1246,23.1053,23.1246,9600.0
2011-05-05 10:25:00,23.88,23.89,23.85,23.85,10500.0,23.0859,23.0956,23.0569,23.0569,10500.0
2011-05-05 10:30:00,23.79,23.88,23.79,23.88,11400.0,22.9989,23.0859,22.9989,23.0859,11400.0
2011-05-05 10:35:00,23.89,23.93,23.89,23.93,3900.0,23.0956,23.1343,23.0956,23.1343,3900.0
2011-05-05 10:40:00,23.96,23.97,23.96,23.97,900.0,23.1633,23.1729,23.1633,23.1729,900.0
2011-05-05 10:45:00,23.98,23.98,23.98,23.98,300.0,23.1826,23.1826,23.1826,23.1826,300.0
2011-05-05 10:50:00,23.99,23.99,23.98,23.99,1500.0,23.1923,23.1923,23.1826,23.1923,1500.0
2011-05-05 10:55:00,24.0,24.0,23.98,23.98,1200.0,23.2019,23.2019,23.1826,23.1826,1200.0
2011-05-05 11:00:00,23.99,24.0,23.99,24.0,1200.0,23.1923,23.2019,23.1923,23.2019,1200.0
2011-05-05 11:05:00,23.96,23.97,23.96,23.97,600.0,23.1633,23.1729,23.1633,23.1729,600.0
2011-05-05 11:10:00,23.91,23.91,23.89,23.89,600.0,23.1149,23.1149,23.0956,23.0956,600.0
2011-05-05 11:15:00,23.89,23.91,23.89,23.91,24900.0,23.0956,23.1149,23.0956,23.1149,24900.0
2011-05-05 11:20:00,23.9,23.91,23.89,23.91,6000.0,23.1053,23.1149,23.0956,23.1149,6000.0
2011-05-05 11:25:00,23.9,23.91,23.9,23.9,5100.0,23.1053,23.1149,23.1053,23.1053,5100.0
2011-05-05 11:30:00,23.92,23.97,23.92,23.96,2400.0,23.1246,23.1729,23.1246,23.1633,2400.0
2011-05-05 11:35:00,23.98,23.98,23.97,23.98,1800.0,23.1826,23.1826,23.1729,23.1826,1800.0
2011-05-05 11:40:00,24.0,24.01,24.0,24.01,600.0,23.2019,23.2116,23.2019,23.2116,600.0
2011-05-05 11:45:00,24.02,24.03,24.02,24.03,900.0,23.2213,23.2309,23.2213,23.2309,900.0
2011-05-05 11:50:00,24.0,24.02,24.0,24.01,2700.0,23.2019,23.2213,23.2019,23.2116,2700.0
2011-05-05 11:55:00,24.01,24.02,24.01,24.02,3000.0,23.2116,23.2213,23.2116,23.2213,3000.0
2011-05-05 12:00:00,24.05,24.1,24.05,24.09,3600.0,23.2503,23.2986,23.2503,23.289,3600.0
2011-05-05 12:05:00,24.11,24.12,24.1,24.11,7500.0,23.3083,23.318,23.2986,23.3083,7500.0
2011-05-05 12:10:00,24.1,24.1,24.09,24.09,2100.0,23.2986,23.2986,23.289,23.289,2100.0
2011-05-05 12:15:00,24.08,24.08,24.08,24.08,300.0,23.2793,23.2793,23.2793,23.2793,300.0
2011-05-05 12:20:00,24.08,24.08,24.08,24.08,3300.0,23.2793,23.2793,23.2793,23.2793,3300.0
2011-05-05 12:25:00,24.08,24.08,24.08,24.08,4200.0,23.2793,23.2793,23.2793,23.2793,4200.0
2011-05-05 12:30:00,24.08,24.08,24.02,24.02,8700.0,23.2793,23.2793,23.2213,23.2213,8700.0
2011-05-05 12:35:00,24.0,24.0,24.0,24.0,600.0,23.2019,23.2019,23.2019,23.2019,600.0
2011-05-05 12:40:00,23.99,23.99,23.99,23.99,300.0,23.1923,23.1923,23.1923,23.1923,300.0
2011-05-05 12:45:00,23.99,23.99,23.98,23.98,900.0,23.1923,23.1923,23.1826,23.1826,900.0
2011-05-05 12:50:00,23.98,23.98,23.97,23.97,900.0,23.1826,23.1826,23.1729,23.1729,900.0
2011-05-05 12:55:00,23.97,23.97,23.97,23.97,5700.0,23.1729,23.1729,23.1729,23.1729,5700.0
2011-05-05 13:00:00,23.98,23.98,23.98,23.98,300.0,23.1826,23.1826,23.1826,23.1826,300.0
2011-05-05 13:05:00,23.99,23.99,23.98,23.98,900.0,23.1923,23.1923,23.1826,23.1826,900.0
2011-05-05 13:10:00,24.02,24.02,24.02,24.02,300.0,23.2213,23.2213,23.2213,23.2213,300.0
2011-05-05 13:15:00,24.01,24.03,24.01,24.03,900.0,23.2116,23.2309,23.2116,23.2309,900.0
2011-05-05 13:20:00,24.04,24.05,24.04,24.04,1200.0,23.2406,23.2503,23.2406,23.2406,1200.0
2011-05-05 13:25:00,24.04,24.04,24.04,24.04,0.0,23.2406,23.2406,23.2406,23.2406,0.0
2011-05-05 13:30:00,24.02,24.02,24.01,24.01,39300.0,23.2213,23.2213,23.2116,23.2116,39300.0
2011-05-05 13:35:00,23.99,23.99,23.95,23.95,18300.0,23.1923,23.1923,23.1536,23.1536,18300.0
2011-05-05 13:40:00,23.94,23.94,23.91,23.92,3300.0,23.1439,23.1439,23.1149,23.1246,3300.0
2011-05-05 13:45:00,23.93,23.93,23.92,23.92,2100.0,23.1343,23.1343,23.1246,23.1246,2100.0
2011-05-05 13:50:00,23.95,23.95,23.93,23.93,2100.0,23.1536,23.1536,23.1343,23.1343,2100.0
2011-05-05 13:55:00,23.94,23.99,23.92,23.99,16200.0,23.1439,23.1923,23.1246,23.1923,16200.0
2011-05-05 14:00:00,23.98,23.98,23.98,23.98,300.0,23.1826,23.1826,23.1826,23.1826,300.0
2011-05-05 14:05:00,23.94,23.96,23.94,23.96,600.0,23.1439,23.1633,23.1439,23.1633,600.0
2011-05-05 14:10:00,23.93,23.94,23.92,23.94,2100.0,23.1343,23.1439,23.1246,23.1439,2100.0
2011-05-05 14:15:00,23.95,23.95,23.94,23.94,1800.0,23.1536,23.1536,23.1439,23.1439,1800.0
2011-05-05 14:20:00,23.96,24.0,23.96,24.0,1200.0,23.1633,23.2019,23.1633,23.2019,1200.0
2011-05-05 14:25:00,23.99,23.99,23.99,23.99,600.0,23.1923,23.1923,23.1923,23.1923,600.0
2011-05-05 14:30:00,24.0,24.0,23.99,24.0,12600.0,23.2019,23.2019,23.1923,23.2019,12600.0
2011-05-05 14:35:00,24.02,24.03,24.01,24.03,27300.0,23.2213,23.2309,23.2116,23.2309,27300.0
2011-05-05 14:40:00,24.02,24.02,24.01,24.01,1200.0,23.2213,23.2213,23.2116,23.2116,1200.0
2011-05-05 14:45:00,23.99,23.99,23.96,23.96,1500.0,23.1923,23.1923,23.1633,23.1633,1500.0
2011-05-05 14:50:00,23.96,23.96,23.91,23.91,1200.0,23.1633,23.1633,23.1149,23.1149,1200.0
2011-05-05 14:55:00,23.9,23.93,23.9,23.93,6300.0,23.1053,23.1343,23.1053,23.1343,6300.0
2011-05-05 15:00:00,23.91,23.91,23.91,23.91,1500.0,23.1149,23.1149,23.1149,23.1149,1500.0
2011-05-05 15:05:00,23.88,23.88,23.86,23.86,4800.0,23.0859,23.0859,23.0666,23.0666,4800.0
2011-05-05 15:10:00,23.84,23.84,23.78,23.78,1500.0,23.0473,23.0473,22.9893,22.9893,1500.0
2011-05-05 15:15:00,23.81,23.82,23.77,23.77,4800.0,23.0183,23.0279,22.9796,22.9796,4800.0
2011-05-05 15:20:00,23.79,23.79,23.72,23.73,7500.0,22.9989,22.9989,22.9313,22.9409,7500.0
2011-05-05 15:25:00,23.75,23.75,23.67,23.67,11400.0,22.9603,22.9603,22.8829,22.8829,11400.0
2011-05-05 15:30:00,23.67,23.7,23.66,23.7,5700.0,22.8829,22.9119,22.8732,22.9119,5700.0
2011-05-05 15:35:00,23.71,23.73,23.69,23.7,6900.0,22.9216,22.9409,22.9023,22.9119,6900.0
2011-05-05 15:40:00,23.69,23.73,23.66,23.73,19200.0,22.9023,22.9409,22.8732,22.9409,19200.0
2011-05-05 15:45:00,23.75,23.75,23.69,23.7,55200.0,22.9603,22.9603,22.9023,22.9119,55200.0
2011-05-05 15:50:00,23.7,23.72,23.67,23.69,60000.0,22.9119,22.9313,22.8829,22.9023,60000.0
2011-05-05 15:55:00,23.7,23.7,23.66,23.68,93000.0,22.9119,22.9119,22.8732,22.8926,93000.0
2011-05-06 09:30:00,23.89,23.99,23.89,23.99,7800.0,23.0956,23.1923,23.0956,23.1923,7800.0
2011-05-06 09:35:00,23.97,23.99,23.97,23.98,4500.0,23.1729,23.1923,23.1729,23.1826,4500.0
2011-05-06 09:40:00,23.98,23.98,23.94,23.95,24300.0,23.1826,23.1826,23.1439,23.1536,24300.0
2011-05-06 09:45:00,23.96,23.97,23.91,23.91,46200.0,23.1633,23.1729,23.1149,23.1149,46200.0
2011-05-06 09:50:00,23.91,23.93,23.9,23.93,3600.0,23.1149,23.1343,23.1053,23.1343,3600.0
2011-05-06 09:55:00,23.92,23.98,23.92,23.98,5100.0,23.1246,23.1826,23.1246,23.1826,5100.0
2011-05-06 10:00:00,23.98,23.99,23.97,23.98,4800.0,23.1826,23.1923,23.1729,23.1826,4800.0
2011-05-06 10:05:00,23.98,23.98,23.94,23.94,6600.0,23.1826,23.1826,23.1439,23.1439,6600.0
2011-05-06 10:10:00,23.95,24.0,23.95,24.0,2100.0,23.1536,23.2019,23.1536,23.2019,2100.0
2011-05-06 10:15:00,24.0,24.0,23.99,24.0,3000.0,23.2019,23.2019,23.1923,23.2019,3000.0
2011-05-06 10:20:00,24.0,24.05,24.0,24.04,6000.0,23.2019,23.2503,23.2019,23.2406,6000.0
2011-05-06 10:25:00,24.04,24.06,24.04,24.06,2700.0,23.2406,23.2599,23.2406,23.2599,2700.0
2011-05-06 10:30:00,24.06,24.07,24.05,24.07,3300.0,23.2599,23.2696,23.2503,23.2696,3300.0
2011-05-06 10:35:00,24.1,24.13,24.1,24.13,1500.0,23.2986,23.3276,23.2986,23.3276,1500.0
2011-05-06 10:40:00,24.12,24.13,24.1,24.13,3000.0,23.318,23.3276,23.2986,23.3276,3000.0
2011-05-06 10:45:00,24.14,24.18,24.14,24.18,3000.0,23.3373,23.376,23.3373,23.376,3000.0
2011-05-06 10:50:00,24.15,24.15,24.13,24.13,7800.0,23.347,23.347,23.3276,23.3276,7800.0
2011-05-06 10:55:00,24.15,24.18,24.15,24.17,5700.0,23.347,23.376,23.347,23.3663,5700.0
2011-05-06 11:00:00,24.17,24.19,24.17,24.19,4200.0,23.3663,23.3856,23.3663,23.3856,4200.0
2011-05-06 11:05:00,24.19,24.2,24.18,24.19,5700.0,23.3856,23.3953,23.376,23.3856,5700.0
2011-05-06 11:10:00,24.19,24.19,24.18,24.18,4200.0,23.3856,23.3856,23.376,23.376,4200.0
2011-05-06 11:15:00,24.18,24.2,24.17,24.2,11700.0,23.376,23.3953,23.3663,23.3953,11700.0
2011-05-06 11:20:00,24.2,24.21,24.2,24.21,5700.0,23.3953,23.405,23.3953,23.405,5700.0
2011-05-06 11:25:00,24.21,24.23,24.21,24.23,3300.0,23.405,23.4243,23.405,23.4243,3300.0
2011-05-06 11:30:00,24.22,24.24,24.22,24.24,6600.0,23.4146,23.434,23.4146,23.434,6600.0
2011-05-06 11:35:00,24.23,24.25,24.23,24.24,1200.0,23.4243,23.4436,23.4243,23.434,1200.0
2011-05-06 11:40:00,24.25,24.28,24.25,24.28,4200.0,23.4436,23.4726,23.4436,23.4726,4200.0
2011-05-06 11:45:00,24.28,24.3,24.28,24.28,9300.0,23.4726,23.492,23.4726,23.4726,9300.0
2011-05-06 11:50:00,24.28,24.28,24.26,24.27,3600.0,23.4726,23.4726,23.4533,23.463,3600.0
2011-05-06 11:55:00,24.26,24.26,24.22,24.24,5700.0,23.4533,23.4533,23.4146,23.434,5700.0
2011-05-06 12:00:00,24.24,24.24,24.22,24.22,4800.0,23.434,23.434,23.4146,23.4146,4800.0
2011-05-06 12:05:00,24.22,24.23,24.17,24.17,9900.0,23.4146,23.4243,23.3663,23.3663,9900.0
2011-05-06 12:10:00,24.17,24.21,24.16,24.19,8100.0,23.3663,23.405,23.3566,23.3856,8100.0
2011-05-06 12:15:00,24.19,24.2,24.15,24.15,5100.0,23.3856,23.3953,23.347,23.347,5100.0
2011-05-06 12:20:00,24.16,24.18,24.16,24.18,5400.0,23.3566,23.376,23.3566,23.376,5400.0
2011-05-06 12:25:00,24.18,24.18,24.16,24.16,3300.0,23.376,23.376,23.3566,23.3566,3300.0
2011-05-06 12:30:00,24.15,24.18,24.15,24.17,3900.0,23.347,23.376,23.347,23.3663,3900.0
2011-05-06 12:35:00,24.15,24.16,24.14,24.15,4500.0,23.347,23.3566,23.3373,23.347,4500.0
2011-05-06 12:40:00,24.14,24.15,24.07,24.07,17100.0,23.3373,23.347,23.2696,23.2696,17100.0
2011-05-06 12:45:00,24.07,24.08,24.07,24.08,2700.0,23.2696,23.2793,23.2696,23.2793,2700.0
2011-05-06 12:50:00,24.09,24.11,24.09,24.11,900.0,23.289,23.3083,23.289,23.3083,900.0
2011-05-06 12:55:00,24.12,24.12,24.1,24.12,1200.0,23.318,23.318,23.2986,23.318,1200.0
2011-05-06 13:00:00,24.12,24.15,24.12,24.15,2100.0,23.318,23.347,23.318,23.347,2100.0
2011-05-06 13:05:00,24.13,24.14,24.13,24.13,1800.0,23.3276,23.3373,23.3276,23.3276,1800.0
2011-05-06 13:10:00,24.17,24.17,24.11,24.13,7200.0,23.3663,23.3663,23.3083,23.3276,7200.0
2011-05-06 13:15:00,24.08,24.09,24.08,24.09,10500.0,23.2793,23.289,23.2793,23.289,10500.0
2011-05-06 13:20:00,24.08,24.12,24.08,24.11,7500.0,23.2793,23.318,23.2793,23.3083,7500.0
2011-05-06 13:25:00,24.12,24.12,24.07,24.09,1800.0,23.318,23.318,23.2696,23.289,1800.0
2011-05-06 13:30:00,24.08,24.14,24.08,24.12,3000.0,23.2793,23.3373,23.2793,23.318,3000.0
2011-05-06 13:35:00,24.11,24.12,24.09,24.09,5400.0,23.3083,23.318,23.289,23.289,5400.0
2011-05-06 13:40:00,24.1,24.11,24.09,24.09,8100.0,23.2986,23.3083,23.289,23.289,8100.0
2011-05-06 13:45:00,24.08,24.09,24.08,24.08,4500.0,23.2793,23.289,23.2793,23.2793,4500.0
2011-05-06 13:50:00,24.08,24.1,24.08,24.1,3300.0,23.2793,23.2986,23.2793,23.2986,3300.0
2011-05-06 13:55:00,24.09,24.09,24.07,24.07,7200.0,23.289,23.289,23.2696,23.2696,7200.0
2011-05-06 14:00:00,24.07,24.08,24.06,24.08,6900.0,23.2696,23.2793,23.2599,23.2793,6900.0
2011-05-06 14:05:00,24.08,24.1,24.08,24.1,900.0,23.2793,23.2986,23.2793,23.2986,900.0
2011-05-06 14:10:00,24.11,24.14,24.1,24.1,6300.0,23.3083,23.3373,23.2986,23.2986,6300.0
2011-05-06 14:15:00,24.09,24.1,24.07,24.1,7800.0,23.289,23.2986,23.2696,23.2986,7800.0
2011-05-06 14:20:00,24.1,24.1,24.06,24.07,11400.0,23.2986,23.2986,23.2599,23.2696,11400.0
2011-05-06 14:25:00,24.06,24.06,24.03,24.03,5100.0,23.2599,23.2599,23.2309,23.2309,5100.0
2011-05-06 14:30:00,24.03,24.03,23.95,23.95,8100.0,23.2309,23.2309,23.1536,23.1536,8100.0
2011-05-06 14:35:00,23.95,23.96,23.93,23.95,13500.0,23.1536,23.1633,23.1343,23.1536,13500.0
2011-05-06 14:40:00,23.96,24.0,23.96,24.0,2400.0,23.1633,23.2019,23.1633,23.2019,2400.0
2011-05-06 14:45:00,24.0,24.0,23.97,23.98,3300.0,23.2019,23.2019,23.1729,23.1826,3300.0
2011-05-06 14:50:00,23.98,24.01,23.97,23.98,5400.0,23.1826,23.2116,23.1729,23.1826,5400.0
2011-05-06 14:55:00,23.96,24.02,23.96,24.01,5400.0,23.1633,23.2213,23.1633,23.2116,5400.0
2011-05-06 15:00:00,24.0,24.06,24.0,24.04,5100.0,23.2019,23.2599,23.2019,23.2406,5100.0
2011-05-06 15:05:00,24.03,24.03,24.02,24.03,3000.0,23.2309,23.2309,23.2213,23.2309,3000.0
2011-05-06 15:10:00,24.04,24.07,24.04,24.04,6000.0,23.2406,23.2696,23.2406,23.2406,6000.0
2011-05-06 15:15:00,24.05,24.07,24.05,24.06,45600.0,23.2503,23.2696,23.2503,23.2599,45600.0
2011-05-06 15:20:00,24.06,24.06,24.03,24.05,43800.0,23.2599,23.2599,23.2309,23.2503,43800.0
2011-05-06 15:25:00,24.05,24.05,24.03,24.05,4500.0,23.2503,23.2503,23.2309,23.2503,4500.0
2011-05-06 15:30:00,24.05,24.07,24.04,24.07,12900.0,23.2503,23.2696,23.2406,23.2696,12900.0
2011-05-06 15:35:00,24.08,24.13,24.07,24.1,7800.0,23.2793,23.3276,23.2696,23.2986,7800.0
2011-05-06 15:40:00,24.11,24.16,24.11,24.16,7200.0,23.3083,23.3566,23.3083,23.3566,7200.0
2011-05-06 15:45:00,24.15,24.16,24.14,24.16,19500.0,23.347,23.3566,23.3373,23.3566,19500.0
2011-05-06 15:50:00,24.14,24.14,24.11,24.12,19800.0,23.3373,23.3373,23.3083,23.318,19800.0
2011-05-06 15:55:00,24.11,24.11,24.08,24.1,34200.0,23.3083,23.3083,23.2793,23.2986,34200.0
2011-05-09 09:30:00,24.18,24.18,24.11,24.11,20400.0,23.376,23.376,23.3083,23.3083,20400.0
2011-05-09 09:35:00,24.15,24.15,24.13,24.15,8400.0,23.347,23.347,23.3276,23.347,8400.0
2011-05-09 09:40:00,24.15,24.15,24.13,24.13,4500.0,23.347,23.347,23.3276,23.3276,4500.0
2011-05-09 09:45:00,24.16,24.18,24.16,24.18,5400.0,23.3566,23.376,23.3566,23.376,5400.0
2011-05-09 09:50:00,24.19,24.22,24.19,24.22,5700.0,23.3856,23.4146,23.3856,23.4146,5700.0
2011-05-09 09:55:00,24.18,24.23,24.18,24.23,3300.0,23.376,23.4243,23.376,23.4243,3300.0
2011-05-09 10:00:00,24.21,24.24,24.19,24.19,17700.0,23.405,23.434,23.3856,23.3856,17700.0
2011-05-09 10:05:00,24.2,24.28,24.2,24.28,20100.0,23.3953,23.4726,23.3953,23.4726,20100.0
2011-05-09 10:10:00,24.3,24.35,24.3,24.35,11700.0,23.492,23.5403,23.492,23.5403,11700.0
2011-05-09 10:15:00,24.34,24.36,24.29,24.29,7800.0,23.5306,23.55,23.4823,23.4823,7800.0
2011-05-09 10:20:00,24.28,24.31,24.26,24.31,6600.0,23.4726,23.5016,23.4533,23.5016,6600.0
2011-05-09 10:25:00,24.3,24.31,24.26,24.26,11400.0,23.492,23.5016,23.4533,23.4533,11400.0
2011-05-09 10:30:00,24.25,24.26,24.24,24.26,9300.0,23.4436,23.4533,23.434,23.4533,9300.0
2011-05-09 10:35:00,24.26,24.27,24.25,24.25,12300.0,23.4533,23.463,23.4436,23.4436,12300.0
2011-05-09 10:40:00,24.27,24.27,24.24,24.27,14100.0,23.463,23.463,23.434,23.463,14100.0
2011-05-09 10:45:00,24.27,24.29,24.27,24.29,12600.0,23.463,23.4823,23.463,23.4823,12600.0
2011-05-09 10:50:00,24.28,24.35,24.27,24.35,5400.0,23.4726,23.5403,23.463,23.5403,5400.0
2011-05-09 10:55:00,24.34,24.34,24.3,24.31,6000.0,23.5306,23.5306,23.492,23.5016,6000.0
2011-05-09 11:00:00,24.31,24.32,24.31,24.32,14700.0,23.5016,23.5113,23.5016,23.5113,14700.0
2011-05-09 11:05:00,24.31,24.33,24.31,24.32,11700.0,23.5016,23.521,23.5016,23.5113,11700.0
2011-05-09 11:10:00,24.32,24.32,24.31,24.32,3300.0,23.5113,23.5113,23.5016,23.5113,3300.0
2011-05-09 11:15:00,24.32,24.34,24.31,24.34,4800.0,23.5113,23.5306,23.5016,23.5306,4800.0
2011-05-09 11:20:00,24.35,24.36,24.35,24.35,27000.0,23.5403,23.55,23.5403,23.5403,27000.0
2011-05-09 11:25:00,24.35,24.35,24.34,24.35,27600.0,23.5403,23.5403,23.5306,23.5403,27600.0
2011-05-09 11:30:00,24.35,24.35,24.34,24.35,15600.0,23.5403,23.5403,23.5306,23.5403,15600.0
2011-05-09 11:35:00,24.34,24.35,24.33,24.34,46200.0,23.5306,23.5403,23.521,23.5306,46200.0
2011-05-09 11:40:00,24.34,24.34,24.31,24.32,34500.0,23.5306,23.5306,23.5016,23.5113,34500.0
2011-05-09 11:45:00,24.31,24.33,24.29,24.33,17100.0,23.5016,23.521,23.4823,23.521,17100.0
2011-05-09 11:50:00,24.33,24.38,24.33,24.38,6900.0,23.521,23.5693,23.521,23.5693,6900.0
2011-05-09 11:55:00,24.38,24.41,24.38,24.41,6600.0,23.5693,23.5983,23.5693,23.5983,6600.0
2011-05-09 12:00:00,24.41,24.44,24.41,24.44,6900.0,23.5983,23.6273,23.5983,23.6273,6900.0
2011-05-09 12:05:00,24.47,24.47,24.47,24.47,5400.0,23.6563,23.6563,23.6563,23.6563,5400.0
2011-05-09 12:10:00,24.48,24.5,24.48,24.5,7500.0,23.666,23.6853,23.666,23.6853,7500.0
2011-05-09 12:15:00,24.51,24.51,24.49,24.49,12300.0,23.695,23.695,23.6756,23.6756,12300.0
2011-05-09 12:20:00,24.48,24.49,24.47,24.47,6300.0,23.666,23.6756,23.6563,23.6563,6300.0
2011-05-09 12:25:00,24.48,24.48,24.48,24.48,2700.0,23.666,23.666,23.666,23.666,2700.0
2011-05-09 12:30:00,24.48,24.5,24.48,24.49,1800.0,23.666,23.6853,23.666,23.6756,1800.0
2011-05-09 12:35:00,24.5,24.51,24.48,24.48,2100.0,23.6853,23.695,23.666,23.666,2100.0
2011-05-09 12:40:00,24.49,24.51,24.49,24.49,8100.0,23.6756,23.695,23.6756,23.6756,8100.0
2011-05-09 12:45:00,24.48,24.5,24.48,24.5,1500.0,23.666,23.6853,23.666,23.6853,1500.0
2011-05-09 12:50:00,24.49,24.49,24.48,24.48,5700.0,23.6756,23.6756,23.666,23.666,5700.0
2011-05-09 12:55:00,24.47,24.47,24.47,24.47,300.0,23.6563,23.6563,23.6563,23.6563,300.0
2011-05-09 13:00:00,24.49,24.5,24.48,24.5,2100.0,23.6756,23.6853,23.666,23.6853,2100.0
2011-05-09 13:05:00,24.5,24.51,24.5,24.51,6900.0,23.6853,23.695,23.6853,23.695,6900.0
2011-05-09 13:10:00,24.51,24.54,24.51,24.53,7200.0,23.695,23.724,23.695,23.7143,7200.0
2011-05-09 13:15:00,24.53,24.53,24.53,24.53,4500.0,23.7143,23.7143,23.7143,23.7143,4500.0
2011-05-09 13:20:00,24.51,24.51,24.5,24.5,8700.0,23.695,23.695,23.6853,23.6853,8700.0
2011-05-09 13:25:00,24.5,24.52,24.5,24.52,2100.0,23.6853,23.7047,23.6853,23.7047,2100.0
2011-05-09 13:30:00,24.52,24.53,24.52,24.53,7800.0,23.7047,23.7143,23.7047,23.7143,7800.0
2011-05-09 13:35:00,24.53,24.54,24.52,24.54,5400.0,23.7143,23.724,23.7047,23.724,5400.0
2011-05-09 13:40:00,24.54,24.56,24.54,24.56,4200.0,23.724,23.7433,23.724,23.7433,4200.0
2011-05-09 13:45:00,24.56,24.57,24.56,24.57,15900.0,23.7433,23.753,23.7433,23.753,15900.0
2011-05-09 13:50:00,24.57,24.57,24.57,24.57,11400.0,23.753,23.753,23.753,23.753,11400.0
2011-05-09 13:55:00,24.57,24.57,24.56,24.56,3300.0,23.753,23.753,23.7433,23.7433,3300.0
2011-05-09 14:00:00,24.56,24.57,24.54,24.54,9000.0,23.7433,23.753,23.724,23.724,9000.0
2011-05-09 14:05:00,24.54,24.56,24.54,24.56,3300.0,23.724,23.7433,23.724,23.7433,3300.0
2011-05-09 14:10:00,24.56,24.56,24.55,24.55,11700.0,23.7433,23.7433,23.7337,23.7337,11700.0
2011-05-09 14:15:00,24.55,24.55,24.54,24.54,1500.0,23.7337,23.7337,23.724,23.724,1500.0
2011-05-09 14:20:00,24.54,24.54,24.54,24.54,3000.0,23.724,23.724,23.724,23.724,3000.0
2011-05-09 14:25:00,24.53,24.54,24.53,24.53,1800.0,23.7143,23.724,23.7143,23.7143,1800.0
2011-05-09 14:30:00,24.53,24.56,24.53,24.55,6000.0,23.7143,23.7433,23.7143,23.7337,6000.0
2011-05-09 14:35:00,24.55,24.56,24.55,24.56,10500.0,23.7337,23.7433,23.7337,23.7433,10500.0
2011-05-09 14:40:00,24.57,24.58,24.56,24.56,15900.0,23.753,23.7627,23.7433,23.7433,15900.0
2011-05-09 14:45:00,24.55,24.55,24.52,24.52,4800.0,23.7337,23.7337,23.7047,23.7047,4800.0
2011-05-09 14:50:00,24.53,24.53,24.51,24.51,17400.0,23.7143,23.7143,23.695,23.695,17400.0
2011-05-09 14:55:00,24.51,24.51,24.5,24.5,3300.0,23.695,23.695,23.6853,23.6853,3300.0
2011-05-09 15:00:00,24.5,24.51,24.49,24.51,6600.0,23.6853,23.695,23.6756,23.695,6600.0
2011-05-09 15:05:00,24.51,24.51,24.49,24.49,5700.0,23.695,23.695,23.6756,23.6756,5700.0
2011-05-09 15:10:00,24.5,24.5,24.49,24.49,6000.0,23.6853,23.6853,23.6756,23.6756,6000.0
2011-05-09 15:15:00,24.49,24.49,24.48,24.48,2700.0,23.6756,23.6756,23.666,23.666,2700.0
2011-05-09 15:20:00,24.49,24.5,24.49,24.5,1200.0,23.6756,23.6853,23.6756,23.6853,1200.0
2011-05-09 15:25:00,24.5,24.51,24.5,24.5,20100.0,23.6853,23.695,23.6853,23.6853,20100.0
2011-05-09 15:30:00,24.5,24.52,24.49,24.49,13200.0,23.6853,23.7047,23.6756,23.6756,13200.0
2011-05-09 15:35:00,24.49,24.51,24.47,24.51,14100.0,23.6756,23.695,23.6563,23.695,14100.0
2011-05-09 15:40:00,24.51,24.51,24.49,24.5,9000.0,23.695,23.695,23.6756,23.6853,9000.0
2011-05-09 15:45:00,24.51,24.51,24.5,24.5,18900.0,23.695,23.695,23.6853,23.6853,18900.0
2011-05-09 15:50:00,24.5,24.55,24.5,24.53,26700.0,23.6853,23.7337,23.6853,23.7143,26700.0
2011-05-09 15:55:00,24.53,24.55,24.52,24.54,15000.0,23.7143,23.7337,23.7047,23.724,15000.0
2011-05-10 09:30:00,24.71,24.71,24.59,24.63,10200.0,23.8883,23.8883,23.7723,23.811,10200.0
2011-05-10 09:35:00,24.64,24.64,24.62,24.62,3000.0,23.8207,23.8207,23.8013,23.8013,3000.0
2011-05-10 09:40:00,24.62,24.64,24.62,24.64,38400.0,23.8013,23.8207,23.8013,23.8207,38400.0
2011-05-10 09:45:00,24.65,24.68,24.64,24.66,9000.0,23.8303,23.8593,23.8207,23.84,9000.0
2011-05-10 09:50:00,24.66,24.66,24.63,24.65,7800.0,23.84,23.84,23.811,23.8303,7800.0
2011-05-10 09:55:00,24.66,24.68,24.65,24.68,10800.0,23.84,23.8593,23.8303,23.8593,10800.0
2011-05-10 10:00:00,24.68,24.68,24.59,24.59,3300.0,23.8593,23.8593,23.7723,23.7723,3300.0
2011-05-10 10:05:00,24.59,24.59,24.55,24.55,49800.0,23.7723,23.7723,23.7337,23.7337,49800.0
2011-05-10 10:10:00,24.57,24.59,24.56,24.59,5100.0,23.753,23.7723,23.7433,23.7723,5100.0
2011-05-10 10:15:00,24.59,24.59,24.59,24.59,900.0,23.7723,23.7723,23.7723,23.7723,900.0
2011-05-10 10:20:00,24.6,24.62,24.6,24.6,6600.0,23.782,23.8013,23.782,23.782,6600.0
2011-05-10 10:25:00,24.6,24.6,24.59,24.59,4800.0,23.782,23.782,23.7723,23.7723,4800.0
2011-05-10 10:30:00,24.59,24.6,24.58,24.58,12000.0,23.7723,23.782,23.7627,23.7627,12000.0
2011-05-10 10:35:00,24.59,24.59,24.56,24.56,2700.0,23.7723,23.7723,23.7433,23.7433,2700.0
2011-05-10 10:40:00,24.53,24.53,24.53,24.53,900.0,23.7143,23.7143,23.7143,23.7143,900.0
2011-05-10 10:45:00,24.52,24.52,24.5,24.5,3300.0,23.7047,23.7047,23.6853,23.6853,3300.0
2011-05-10 10:50:00,24.5,24.5,24.5,24.5,0.0,23.6853,23.6853,23.6853,23.6853,0.0
2011-05-10 10:55:00,24.5,24.5,24.5,24.5,0.0,23.6853,23.6853,23.6853,23.6853,0.0
2011-05-10 11:00:00,24.5,24.53,24.5,24.5,6000.0,23.6853,23.7143,23.6853,23.6853,6000.0
2011-05-10 11:05:00,24.5,24.51,24.5,24.51,2700.0,23.6853,23.695,23.6853,23.695,2700.0
2011-05-10 11:10:00,24.52,24.52,24.52,24.52,2100.0,23.7047,23.7047,23.7047,23.7047,2100.0
2011-05-10 11:15:00,24.53,24.53,24.49,24.49,5100.0,23.7143,23.7143,23.6756,23.6756,5100.0
2011-05-10 11:20:00,24.5,24.51,24.48,24.48,2100.0,23.6853,23.695,23.666,23.666,2100.0
2011-05-10 11:25:00,24.47,24.47,24.47,24.47,900.0,23.6563,23.6563,23.6563,23.6563,900.0
2011-05-10 11:30:00,24.47,24.47,24.47,24.47,1500.0,23.6563,23.6563,23.6563,23.6563,1500.0
2011-05-10 11:35:00,24.48,24.5,24.48,24.5,4200.0,23.666,23.6853,23.666,23.6853,4200.0
2011-05-10 11:40:00,24.49,24.52,24.48,24.52,1200.0,23.6756,23.7047,23.666,23.7047,1200.0
2011-05-10 11:45:00,24.53,24.53,24.52,24.52,4800.0,23.7143,23.7143,23.7047,23.7047,4800.0
2011-05-10 11:50:00,24.52,24.56,24.52,24.56,17700.0,23.7047,23.7433,23.7047,23.7433,17700.0
2011-05-10 11:55:00,24.57,24.58,24.55,24.55,2400.0,23.753,23.7627,23.7337,23.7337,2400.0
2011-05-10 12:00:00,24.56,24.57,24.56,24.57,900.0,23.7433,23.753,23.7433,23.753,900.0
2011-05-10 12:05:00,24.56,24.56,24.56,24.56,2400.0,23.7433,23.7433,23.7433,23.7433,2400.0
2011-05-10 12:10:00,24.56,24.56,24.56,24.56,300.0,23.7433,23.7433,23.7433,23.7433,300.0
2011-05-10 12:15:00,24.55,24.57,24.55,24.57,1800.0,23.7337,23.753,23.7337,23.753,1800.0
2011-05-10 12:20:00,24.58,24.59,24.57,24.57,7800.0,23.7627,23.7723,23.753,23.753,7800.0
2011-05-10 12:25:00,24.57,24.57,24.55,24.57,5100.0,23.753,23.753,23.7337,23.753,5100.0
2011-05-10 12:30:00,24.57,24.57,24.56,24.57,5700.0,23.753,23.753,23.7433,23.753,5700.0
2011-05-10 12:35:00,24.58,24.58,24.58,24.58,600.0,23.7627,23.7627,23.7627,23.7627,600.0
2011-05-10 12:40:00,24.6,24.6,24.58,24.58,1500.0,23.782,23.782,23.7627,23.7627,1500.0
2011-05-10 12:45:00,24.58,24.58,24.57,24.57,900.0,23.7627,23.7627,23.753,23.753,900.0
2011-05-10 12:50:00,24.56,24.57,24.55,24.56,3300.0,23.7433,23.753,23.7337,23.7433,3300.0
2011-05-10 12:55:00,24.56,24.56,24.56,24.56,0.0,23.7433,23.7433,23.7433,23.7433,0.0
2011-05-10 13:00:00,24.55,24.55,24.52,24.52,1200.0,23.7337,23.7337,23.7047,23.7047,1200.0
2011-05-10 13:05:00,24.55,24.55,24.55,24.55,600.0,23.7337,23.7337,23.7337,23.7337,600.0
2011-05-10 13:10:00,24.54,24.55,24.53,24.54,4800.0,23.724,23.7337,23.7143,23.724,4800.0
2011-05-10 13:15:00,24.55,24.56,24.54,24.56,3900.0,23.7337,23.7433,23.724,23.7433,3900.0
2011-05-10 13:20:00,24.56,24.56,24.54,24.55,6900.0,23.7433,23.7433,23.724,23.7337,6900.0
2011-05-10 13:25:00,24.54,24.55,24.54,24.55,900.0,23.724,23.7337,23.724,23.7337,900.0
2011-05-10 13:30:00,24.54,24.55,24.54,24.54,3000.0,23.724,23.7337,23.724,23.724,3000.0
2011-05-10 13:35:00,24.54,24.54,24.53,24.54,900.0,23.724,23.724,23.7143,23.724,900.0
2011-05-10 13:40:00,24.55,24.55,24.55,24.55,1200.0,23.7337,23.7337,23.7337,23.7337,1200.0
2011-05-10 13:45:00,24.54,24.55,24.54,24.55,6000.0,23.724,23.7337,23.724,23.7337,6000.0
2011-05-10 13:50:00,24.54,24.56,24.54,24.56,38400.0,23.724,23.7433,23.724,23.7433,38400.0
2011-05-10 13:55:00,24.55,24.56,24.55,24.56,1500.0,23.7337,23.7433,23.7337,23.7433,1500.0
2011-05-10 14:00:00,24.57,24.59,24.57,24.59,3300.0,23.753,23.7723,23.753,23.7723,3300.0
2011-05-10 14:05:00,24.59,24.6,24.59,24.6,1500.0,23.7723,23.782,23.7723,23.782,1500.0
2011-05-10 14:10:00,24.62,24.62,24.62,24.62,600.0,23.8013,23.8013,23.8013,23.8013,600.0
2011-05-10 14:15:00,24.61,24.61,24.58,24.58,3300.0,23.7917,23.7917,23.7627,23.7627,3300.0
2011-05-10 14:20:00,24.59,24.59,24.59,24.59,900.0,23.7723,23.7723,23.7723,23.7723,900.0
2011-05-10 14:25:00,24.59,24.6,24.59,24.59,2100.0,23.7723,23.782,23.7723,23.7723,2100.0
2011-05-10 14:30:00,24.6,24.61,24.6,24.6,4500.0,23.782,23.7917,23.782,23.782,4500.0
2011-05-10 14:35:00,24.61,24.64,24.6,24.64,7200.0,23.7917,23.8207,23.782,23.8207,7200.0
2011-05-10 14:40:00,24.64,24.67,24.64,24.67,5100.0,23.8207,23.8497,23.8207,23.8497,5100.0
2011-05-10 14:45:00,24.69,24.69,24.68,24.69,3600.0,23.869,23.869,23.8593,23.869,3600.0
2011-05-10 14:50:00,24.69,24.69,24.68,24.68,1800.0,23.869,23.869,23.8593,23.8593,1800.0
2011-05-10 14:55:00,24.68,24.69,24.68,24.69,3900.0,23.8593,23.869,23.8593,23.869,3900.0
2011-05-10 15:00:00,24.7,24.7,24.7,24.7,300.0,23.8787,23.8787,23.8787,23.8787,300.0
2011-05-10 15:05:00,24.69,24.71,24.69,24.71,2700.0,23.869,23.8883,23.869,23.8883,2700.0
2011-05-10 15:10:00,24.72,24.72,24.72,24.72,300.0,23.898,23.898,23.898,23.898,300.0
2011-05-10 15:15:00,24.73,24.74,24.72,24.74,4200.0,23.9077,23.9173,23.898,23.9173,4200.0
2011-05-10 15:20:00,24.73,24.74,24.72,24.73,2700.0,23.9077,23.9173,23.898,23.9077,2700.0
2011-05-10 15:25:00,24.72,24.73,24.72,24.72,4200.0,23.898,23.9077,23.898,23.898,4200.0
2011-05-10 15:30:00,24.71,24.71,24.7,24.71,3000.0,23.8883,23.8883,23.8787,23.8883,3000.0
2011-05-10 15:35:00,24.71,24.73,24.71,24.72,79500.0,23.8883,23.9077,23.8883,23.898,79500.0
2011-05-10 15:40:00,24.72,24.72,24.7,24.71,3900.0,23.898,23.898,23.8787,23.8883,3900.0
2011-05-10 15:45:00,24.7,24.7,24.68,24.69,1800.0,23.8787,23.8787,23.8593,23.869,1800.0
2011-05-10 15:50:00,24.69,24.69,24.67,24.68,3300.0,23.869,23.869,23.8497,23.8593,3300.0
2011-05-10 15:55:00,24.68,24.7,24.67,24.69,9300.0,23.8593,23.8787,23.8497,23.869,9300.0
2011-05-11 09:30:00,24.71,24.71,24.56,24.56,44100.0,23.8883,23.8883,23.7433,23.7433,44100.0
2011-05-11 09:35:00,24.56,24.56,24.55,24.56,1800.0,23.7433,23.7433,23.7337,23.7433,1800.0
2011-05-11 09:40:00,24.57,24.61,24.57,24.61,5400.0,23.753,23.7917,23.753,23.7917,5400.0
2011-05-11 09:45:00,24.61,24.61,24.59,24.59,4800.0,23.7917,23.7917,23.7723,23.7723,4800.0
2011-05-11 09:50:00,24.59,24.62,24.59,24.62,3600.0,23.7723,23.8013,23.7723,23.8013,3600.0
2011-05-11 09:55:00,24.6,24.6,24.56,24.56,3300.0,23.782,23.782,23.7433,23.7433,3300.0
2011-05-11 10:00:00,24.53,24.53,24.48,24.49,49200.0,23.7143,23.7143,23.666,23.6756,49200.0
2011-05-11 10:05:00,24.47,24.59,24.47,24.58,36000.0,23.6563,23.7723,23.6563,23.7627,36000.0
2011-05-11 10:10:00,24.57,24.57,24.56,24.56,2400.0,23.753,23.753,23.7433,23.7433,2400.0
2011-05-11 10:15:00,24.56,24.56,24.56,24.56,0.0,23.7433,23.7433,23.7433,23.7433,0.0
2011-05-11 10:20:00,24.57,24.57,24.56,24.56,600.0,23.753,23.753,23.7433,23.7433,600.0
2011-05-11 10:25:00,24.56,24.56,24.56,24.56,0.0,23.7433,23.7433,23.7433,23.7433,0.0
2011-05-11 10:30:00,24.56,24.58,24.55,24.57,4200.0,23.7433,23.7627,23.7337,23.753,4200.0
2011-05-11 10:35:00,24.53,24.53,24.52,24.52,600.0,23.7143,23.7143,23.7047,23.7047,600.0
2011-05-11 10:40:00,24.53,24.53,24.53,24.53,2100.0,23.7143,23.7143,23.7143,23.7143,2100.0
2011-05-11 10:45:00,24.55,24.55,24.54,24.54,900.0,23.7337,23.7337,23.724,23.724,900.0
2011-05-11 10:50:00,24.54,24.54,24.54,24.54,1500.0,23.724,23.724,23.724,23.724,1500.0
2011-05-11 10:55:00,24.54,24.54,24.53,24.53,6300.0,23.724,23.724,23.7143,23.7143,6300.0
2011-05-11 11:00:00,24.52,24.56,24.52,24.56,1500.0,23.7047,23.7433,23.7047,23.7433,1500.0
2011-05-11 11:05:00,24.57,24.57,24.57,24.57,300.0,23.753,23.753,23.753,23.753,300.0
2011-05-11 11:10:00,24.57,24.57,24.55,24.55,600.0,23.753,23.753,23.7337,23.7337,600.0
2011-05-11 11:15:00,24.55,24.57,24.55,24.57,2100.0,23.7337,23.753,23.7337,23.753,2100.0
2011-05-11 11:20:00,24.58,24.58,24.58,24.58,300.0,23.7627,23.7627,23.7627,23.7627,300.0
2011-05-11 11:25:00,24.59,24.59,24.58,24.59,4200.0,23.7723,23.7723,23.7627,23.7723,4200.0
2011-05-11 11:30:00,24.57,24.58,24.57,24.58,900.0,23.753,23.7627,23.753,23.7627,900.0
2011-05-11 11:35:00,24.55,24.55,24.55,24.55,8100.0,23.7337,23.7337,23.7337,23.7337,8100.0
2011-05-11 11:40:00,24.55,24.57,24.55,24.57,97200.0,23.7337,23.753,23.7337,23.753,97200.0
2011-05-11 11:45:00,24.55,24.55,24.55,24.55,10200.0,23.7337,23.7337,23.7337,23.7337,10200.0
2011-05-11 11:50:00,24.55,24.55,24.54,24.54,5400.0,23.7337,23.7337,23.724,23.724,5400.0
2011-05-11 11:55:00,24.53,24.53,24.47,24.47,9300.0,23.7143,23.7143,23.6563,23.6563,9300.0
2011-05-11 12:00:00,24.46,24.46,24.44,24.44,1800.0,23.6466,23.6466,23.6273,23.6273,1800.0
2011-05-11 12:05:00,24.44,24.44,24.44,24.44,0.0,23.6273,23.6273,23.6273,23.6273,0.0
2011-05-11 12:10:00,24.36,24.36,24.35,24.35,3900.0,23.55,23.55,23.5403,23.5403,3900.0
2011-05-11 12:15:00,24.34,24.34,24.34,24.34,600.0,23.5306,23.5306,23.5306,23.5306,600.0
2011-05-11 12:20:00,24.32,24.33,24.32,24.33,1500.0,23.5113,23.521,23.5113,23.521,1500.0
2011-05-11 12:25:00,24.33,24.33,24.32,24.33,1200.0,23.521,23.521,23.5113,23.521,1200.0
2011-05-11 12:30:00,24.31,24.31,24.29,24.29,900.0,23.5016,23.5016,23.4823,23.4823,900.0
2011-05-11 12:35:00,24.35,24.35,24.35,24.35,300.0,23.5403,23.5403,23.5403,23.5403,300.0
2011-05-11 12:40:00,24.37,24.37,24.37,24.37,1200.0,23.5596,23.5596,23.5596,23.5596,1200.0
2011-05-11 12:45:00,24.34,24.34,24.31,24.33,3600.0,23.5306,23.5306,23.5016,23.521,3600.0
2011-05-11 12:50:00,24.33,24.36,24.33,24.36,3600.0,23.521,23.55,23.521,23.55,3600.0
2011-05-11 12:55:00,24.37,24.37,24.35,24.35,1800.0,23.5596,23.5596,23.5403,23.5403,1800.0
2011-05-11 13:00:00,24.38,24.38,24.36,24.37,45300.0,23.5693,23.5693,23.55,23.5596,45300.0
2011-05-11 13:05:00,24.36,24.36,24.35,24.35,89700.0,23.55,23.55,23.5403,23.5403,89700.0
2011-05-11 13:10:00,24.36,24.37,24.35,24.37,47700.0,23.55,23.5596,23.5403,23.5596,47700.0
2011-05-11 13:15:00,24.36,24.36,24.35,24.36,9000.0,23.55,23.55,23.5403,23.55,9000.0
2011-05-11 13:20:00,24.36,24.36,24.36,24.36,0.0,23.55,23.55,23.55,23.55,0.0
2011-05-11 13:25:00,24.35,24.35,24.33,24.33,1500.0,23.5403,23.5403,23.521,23.521,1500.0
2011-05-11 13:30:00,24.32,24.32,24.31,24.31,600.0,23.5113,23.5113,23.5016,23.5016,600.0
2011-05-11 13:35:00,24.29,24.29,24.27,24.27,4500.0,23.4823,23.4823,23.463,23.463,4500.0
2011-05-11 13:40:00,24.33,24.34,24.33,24.34,900.0,23.521,23.5306,23.521,23.5306,900.0
2011-05-11 13:45:00,24.35,24.36,24.34,24.34,1200.0,23.5403,23.55,23.5306,23.5306,1200.0
2011-05-11 13:50:00,24.32,24.32,24.31,24.31,900.0,23.5113,23.5113,23.5016,23.5016,900.0
2011-05-11 13:55:00,24.32,24.32,24.29,24.29,2100.0,23.5113,23.5113,23.4823,23.4823,2100.0
2011-05-11 14:00:00,24.31,24.31,24.3,24.3,1800.0,23.5016,23.5016,23.492,23.492,1800.0
2011-05-11 14:05:00,24.32,24.32,24.32,24.32,900.0,23.5113,23.5113,23.5113,23.5113,900.0
2011-05-11 14:10:00,24.32,24.33,24.32,24.33,600.0,23.5113,23.521,23.5113,23.521,600.0
2011-05-11 14:15:00,24.32,24.32,24.32,24.32,600.0,23.5113,23.5113,23.5113,23.5113,600.0
2011-05-11 14:20:00,24.32,24.32,24.32,24.32,900.0,23.5113,23.5113,23.5113,23.5113,900.0
2011-05-11 14:25:00,24.31,24.31,24.31,24.31,300.0,23.5016,23.5016,23.5016,23.5016,300.0
2011-05-11 14:30:00,24.32,24.33,24.32,24.33,900.0,23.5113,23.521,23.5113,23.521,900.0
2011-05-11 14:35:00,24.33,24.37,24.33,24.37,3600.0,23.521,23.5596,23.521,23.5596,3600.0
2011-05-11 14:40:00,24.37,24.38,24.37,24.38,28500.0,23.5596,23.5693,23.5596,23.5693,28500.0
2011-05-11 14:45:00,24.38,24.38,24.38,24.38,13200.0,23.5693,23.5693,23.5693,23.5693,13200.0
2011-05-11 14:50:00,24.38,24.38,24.38,24.38,0.0,23.5693,23.5693,23.5693,23.5693,0.0
2011-05-11 14:55:00,24.37,24.37,24.37,24.37,300.0,23.5596,23.5596,23.5596,23.5596,300.0
2011-05-11 15:00:00,24.37,24.37,24.37,24.37,0.0,23.5596,23.5596,23.5596,23.5596,0.0
2011-05-11 15:05:00,24.36,24.37,24.36,24.37,1200.0,23.55,23.5596,23.55,23.5596,1200.0
2011-05-11 15:10:00,24.37,24.37,24.37,24.37,1500.0,23.5596,23.5596,23.5596,23.5596,1500.0
2011-05-11 15:15:00,24.37,24.39,24.37,24.39,2400.0,23.5596,23.579,23.5596,23.579,2400.0
2011-05-11 15:20:00,24.42,24.42,24.42,24.42,300.0,23.608,23.608,23.608,23.608,300.0
2011-05-11 15:25:00,24.43,24.43,24.42,24.42,900.0,23.6176,23.6176,23.608,23.608,900.0
2011-05-11 15:30:00,24.42,24.42,24.39,24.39,1200.0,23.608,23.608,23.579,23.579,1200.0
2011-05-11 15:35:00,24.39,24.39,24.37,24.39,3300.0,23.579,23.579,23.5596,23.579,3300.0
2011-05-11 15:40:00,24.38,24.4,24.38,24.4,1800.0,23.5693,23.5886,23.5693,23.5886,1800.0
2011-05-11 15:45:00,24.4,24.41,24.39,24.41,5400.0,23.5886,23.5983,23.579,23.5983,5400.0
2011-05-11 15:50:00,24.42,24.45,24.41,24.44,6000.0,23.608,23.637,23.5983,23.6273,6000.0
2011-05-11 15:55:00,24.43,24.45,24.43,24.43,9900.0,23.6176,23.637,23.6176,23.6176,9900.0
2011-05-12 09:30:00,24.26,24.26,24.16,24.22,15900.0,23.4533,23.4533,23.3566,23.4146,15900.0
2011-05-12 09:35:00,24.22,24.24,24.17,24.17,42300.0,23.4146,23.434,23.3663,23.3663,42300.0
2011-05-12 09:40:00,24.16,24.2,24.13,24.13,5400.0,23.3566,23.3953,23.3276,23.3276,5400.0
2011-05-12 09:45:00,24.15,24.16,24.13,24.13,1800.0,23.347,23.3566,23.3276,23.3276,1800.0
2011-05-12 09:50:00,24.17,24.17,24.17,24.17,300.0,23.3663,23.3663,23.3663,23.3663,300.0
2011-05-12 09:55:00,24.18,24.22,24.18,24.22,1800.0,23.376,23.4146,23.376,23.4146,1800.0
2011-05-12 10:00:00,24.23,24.23,24.19,24.19,6000.0,23.4243,23.4243,23.3856,23.3856,6000.0
2011-05-12 10:05:00,24.22,24.22,24.22,24.22,1200.0,23.4146,23.4146,23.4146,23.4146,1200.0
2011-05-12 10:10:00,24.27,24.27,24.27,24.27,300.0,23.463,23.463,23.463,23.463,300.0
2011-05-12 10:15:00,24.27,24.27,24.27,24.27,0.0,23.463,23.463,23.463,23.463,0.0
2011-05-12 10:20:00,24.39,24.39,24.37,24.37,1200.0,23.579,23.579,23.5596,23.5596,1200.0
2011-05-12 10:25:00,24.37,24.38,24.37,24.38,1200.0,23.5596,23.5693,23.5596,23.5693,1200.0
2011-05-12 10:30:00,24.38,24.38,24.36,24.37,1200.0,23.5693,23.5693,23.55,23.5596,1200.0
2011-05-12 10:35:00,24.35,24.35,24.35,24.35,300.0,23.5403,23.5403,23.5403,23.5403,300.0
2011-05-12 10:40:00,24.33,24.33,24.33,24.33,76800.0,23.521,23.521,23.521,23.521,76800.0
2011-05-12 10:45:00,24.32,24.32,24.32,24.32,3300.0,23.5113,23.5113,23.5113,23.5113,3300.0
2011-05-12 10:50:00,24.34,24.34,24.29,24.29,6900.0,23.5306,23.5306,23.4823,23.4823,6900.0
2011-05-12 10:55:00,24.31,24.34,24.31,24.34,1500.0,23.5016,23.5306,23.5016,23.5306,1500.0
2011-05-12 11:00:00,24.33,24.38,24.33,24.37,1800.0,23.521,23.5693,23.521,23.5596,1800.0
2011-05-12 11:05:00,24.38,24.38,24.36,24.36,3000.0,23.5693,23.5693,23.55,23.55,3000.0
2011-05-12 11:10:00,24.37,24.41,24.37,24.4,1200.0,23.5596,23.5983,23.5596,23.5886,1200.0
2011-05-12 11:15:00,24.43,24.43,24.43,24.43,600.0,23.6176,23.6176,23.6176,23.6176,600.0
2011-05-12 11:20:00,24.45,24.45,24.45,24.45,600.0,23.637,23.637,23.637,23.637,600.0
2011-05-12 11:25:00,24.48,24.51,24.48,24.51,7200.0,23.666,23.695,23.666,23.695,7200.0
2011-05-12 11:30:00,24.53,24.58,24.53,24.56,4800.0,23.7143,23.7627,23.7143,23.7433,4800.0
2011-05-12 11:35:00,24.57,24.59,24.57,24.58,16500.0,23.753,23.7723,23.753,23.7627,16500.0
2011-05-12 11:40:00,24.59,24.62,24.59,24.61,6000.0,23.7723,23.8013,23.7723,23.7917,6000.0
2011-05-12 11:45:00,24.61,24.61,24.61,24.61,300.0,23.7917,23.7917,23.7917,23.7917,300.0
2011-05-12 11:50:00,24.62,24.65,24.62,24.65,2100.0,23.8013,23.8303,23.8013,23.8303,2100.0
2011-05-12 11:55:00,24.65,24.65,24.62,24.62,3600.0,23.8303,23.8303,23.8013,23.8013,3600.0
2011-05-12 12:00:00,24.62,24.63,24.62,24.62,6300.0,23.8013,23.811,23.8013,23.8013,6300.0
2011-05-12 12:05:00,24.63,24.65,24.63,24.65,1500.0,23.811,23.8303,23.811,23.8303,1500.0
2011-05-12 12:10:00,24.65,24.68,24.65,24.68,4500.0,23.8303,23.8593,23.8303,23.8593,4500.0
2011-05-12 12:15:00,24.67,24.67,24.67,24.67,900.0,23.8497,23.8497,23.8497,23.8497,900.0
2011-05-12 12:20:00,24.66,24.67,24.66,24.67,2700.0,23.84,23.8497,23.84,23.8497,2700.0
2011-05-12 12:25:00,24.67,24.67,24.66,24.66,600.0,23.8497,23.8497,23.84,23.84,600.0
2011-05-12 12:30:00,24.67,24.67,24.66,24.66,1800.0,23.8497,23.8497,23.84,23.84,1800.0
2011-05-12 12:35:00,24.65,24.65,24.65,24.65,1200.0,23.8303,23.8303,23.8303,23.8303,1200.0
2011-05-12 12:40:00,24.63,24.63,24.57,24.57,5100.0,23.811,23.811,23.753,23.753,5100.0
2011-05-12 12:45:00,24.6,24.61,24.6,24.61,2100.0,23.782,23.7917,23.782,23.7917,2100.0
2011-05-12 12:50:00,24.6,24.62,24.6,24.62,600.0,23.782,23.8013,23.782,23.8013,600.0
2011-05-12 12:55:00,24.62,24.64,24.62,24.64,600.0,23.8013,23.8207,23.8013,23.8207,600.0
2011-05-12 13:00:00,24.68,24.72,24.68,24.72,2100.0,23.8593,23.898,23.8593,23.898,2100.0
2011-05-12 13:05:00,24.74,24.74,24.72,24.73,7800.0,23.9173,23.9173,23.898,23.9077,7800.0
2011-05-12 13:10:00,24.73,24.73,24.73,24.73,0.0,23.9077,23.9077,23.9077,23.9077,0.0
2011-05-12 13:15:00,24.76,24.76,24.75,24.75,900.0,23.9367,23.9367,23.927,23.927,900.0
2011-05-12 13:20:00,24.76,24.76,24.76,24.76,600.0,23.9367,23.9367,23.9367,23.9367,600.0
2011-05-12 13:25:00,24.75,24.75,24.75,24.75,600.0,23.927,23.927,23.927,23.927,600.0
2011-05-12 13:30:00,24.75,24.75,24.74,24.74,600.0,23.927,23.927,23.9173,23.9173,600.0
2011-05-12 13:35:00,24.73,24.76,24.73,24.76,600.0,23.9077,23.9367,23.9077,23.9367,600.0
2011-05-12 13:40:00,24.74,24.74,24.73,24.73,900.0,23.9173,23.9173,23.9077,23.9077,900.0
2011-05-12 13:45:00,24.73,24.73,24.73,24.73,0.0,23.9077,23.9077,23.9077,23.9077,0.0
2011-05-12 13:50:00,24.74,24.74,24.74,24.74,300.0,23.9173,23.9173,23.9173,23.9173,300.0
2011-05-12 13:55:00,24.74,24.74,24.71,24.71,15300.0,23.9173,23.9173,23.8883,23.8883,15300.0
2011-05-12 14:00:00,24.71,24.71,24.71,24.71,0.0,23.8883,23.8883,23.8883,23.8883,0.0
2011-05-12 14:05:00,24.71,24.74,24.71,24.74,600.0,23.8883,23.9173,23.8883,23.9173,600.0
2011-05-12 14:10:00,24.74,24.74,24.71,24.71,1200.0,23.9173,23.9173,23.8883,23.8883,1200.0
2011-05-12 14:15:00,24.7,24.7,24.7,24.7,900.0,23.8787,23.8787,23.8787,23.8787,900.0
2011-05-12 14:20:00,24.7,24.7,24.68,24.68,1200.0,23.8787,23.8787,23.8593,23.8593,1200.0
2011-05-12 14:25:00,24.67,24.67,24.67,24.67,30300.0,23.8497,23.8497,23.8497,23.8497,30300.0
2011-05-12 14:30:00,24.67,24.69,24.66,24.69,3000.0,23.8497,23.869,23.84,23.869,3000.0
2011-05-12 14:35:00,24.69,24.7,24.69,24.69,2700.0,23.869,23.8787,23.869,23.869,2700.0
2011-05-12 14:40:00,24.71,24.72,24.71,24.72,900.0,23.8883,23.898,23.8883,23.898,900.0
2011-05-12 14:45:00,24.71,24.72,24.71,24.72,9600.0,23.8883,23.898,23.8883,23.898,9600.0
2011-05-12 14:50:00,24.71,24.72,24.71,24.72,104400.0,23.8883,23.898,23.8883,23.898,104400.0
2011-05-12 14:55:00,24.69,24.69,24.69,24.69,600.0,23.869,23.869,23.869,23.869,600.0
2011-05-12 15:00:00,24.69,24.72,24.69,24.7,3900.0,23.869,23.898,23.869,23.8787,3900.0
2011-05-12 15:05:00,24.71,24.72,24.71,24.72,1800.0,23.8883,23.898,23.8883,23.898,1800.0
2011-05-12 15:10:00,24.75,24.75,24.75,24.75,2100.0,23.927,23.927,23.927,23.927,2100.0
2011-05-12 15:15:00,24.73,24.75,24.73,24.74,5700.0,23.9077,23.927,23.9077,23.9173,5700.0
2011-05-12 15:20:00,24.74,24.75,24.74,24.74,1200.0,23.9173,23.927,23.9173,23.9173,1200.0
2011-05-12 15:25:00,24.71,24.72,24.71,24.72,11100.0,23.8883,23.898,23.8883,23.898,11100.0
2011-05-12 15:30:00,24.72,24.73,24.72,24.72,1200.0,23.898,23.9077,23.898,23.898,1200.0
2011-05-12 15:35:00,24.74,24.74,24.72,24.73,6300.0,23.9173,23.9173,23.898,23.9077,6300.0
2011-05-12 15:40:00,24.73,24.74,24.71,24.74,3300.0,23.9077,23.9173,23.8883,23.9173,3300.0
2011-05-12 15:45:00,24.73,24.75,24.73,24.75,23400.0,23.9077,23.927,23.9077,23.927,23400.0
2011-05-12 15:50:00,24.75,24.78,24.75,24.77,29700.0,23.927,23.956,23.927,23.9463,29700.0
2011-05-12 15:55:00,24.77,24.77,24.75,24.77,25500.0,23.9463,23.9463,23.927,23.9463,25500.0
2011-05-13 09:30:00,24.83,24.87,24.78,24.85,9000.0,24.0043,24.043,23.956,24.0237,9000.0
2011-05-13 09:35:00,24.84,24.84,24.81,24.81,15300.0,24.014,24.014,23.985,23.985,15300.0
2011-05-13 09:40:00,24.8,24.8,24.78,24.8,9900.0,23.9753,23.9753,23.956,23.9753,9900.0
2011-05-13 09:45:00,24.79,24.79,24.77,24.78,5400.0,23.9657,23.9657,23.9463,23.956,5400.0
2011-05-13 09:50:00,24.78,24.8,24.75,24.8,28800.0,23.956,23.9753,23.927,23.9753,28800.0
2011-05-13 09:55:00,24.84,24.85,24.82,24.82,7800.0,24.014,24.0237,23.9947,23.9947,7800.0
2011-05-13 10:00:00,24.84,24.84,24.77,24.77,12300.0,24.014,24.014,23.9463,23.9463,12300.0
2011-05-13 10:05:00,24.76,24.76,24.72,24.72,3300.0,23.9367,23.9367,23.898,23.898,3300.0
2011-05-13 10:10:00,24.74,24.81,24.74,24.81,6000.0,23.9173,23.985,23.9173,23.985,6000.0
2011-05-13 10:15:00,24.81,24.82,24.81,24.82,10500.0,23.985,23.9947,23.985,23.9947,10500.0
2011-05-13 10:20:00,24.83,24.83,24.81,24.81,1200.0,24.0043,24.0043,23.985,23.985,1200.0
2011-05-13 10:25:00,24.81,24.82,24.81,24.82,3000.0,23.985,23.9947,23.985,23.9947,3000.0
2011-05-13 10:30:00,24.86,24.88,24.85,24.88,37800.0,24.0333,24.0527,24.0237,24.0527,37800.0
2011-05-13 10:35:00,24.88,24.89,24.88,24.88,33900.0,24.0527,24.0623,24.0527,24.0527,33900.0
2011-05-13 10:40:00,24.91,24.91,24.9,24.9,23700.0,24.0817,24.0817,24.072,24.072,23700.0
2011-05-13 10:45:00,24.89,24.89,24.85,24.85,6900.0,24.0623,24.0623,24.0237,24.0237,6900.0
2011-05-13 10:50:00,24.86,24.86,24.86,24.86,1500.0,24.0333,24.0333,24.0333,24.0333,1500.0
2011-05-13 10:55:00,24.88,24.88,24.87,24.87,3900.0,24.0527,24.0527,24.043,24.043,3900.0
2011-05-13 11:00:00,24.86,24.86,24.8,24.8,3900.0,24.0333,24.0333,23.9753,23.9753,3900.0
2011-05-13 11:05:00,24.81,24.82,24.79,24.79,5700.0,23.985,23.9947,23.9657,23.9657,5700.0
2011-05-13 11:10:00,24.78,24.79,24.78,24.79,1800.0,23.956,23.9657,23.956,23.9657,1800.0
2011-05-13 11:15:00,24.8,24.82,24.75,24.75,29700.0,23.9753,23.9947,23.927,23.927,29700.0
2011-05-13 11:20:00,24.75,24.75,24.69,24.69,14700.0,23.927,23.927,23.869,23.869,14700.0
2011-05-13 11:25:00,24.7,24.7,24.7,24.7,300.0,23.8787,23.8787,23.8787,23.8787,300.0
2011-05-13 11:30:00,24.69,24.71,24.69,24.71,900.0,23.869,23.8883,23.869,23.8883,900.0
2011-05-13 11:35:00,24.72,24.72,24.72,24.72,3900.0,23.898,23.898,23.898,23.898,3900.0
2011-05-13 11:40:00,24.72,24.72,24.7,24.7,5400.0,23.898,23.898,23.8787,23.8787,5400.0
2011-05-13 11:45:00,24.69,24.71,24.69,24.71,3900.0,23.869,23.8883,23.869,23.8883,3900.0
2011-05-13 11:50:00,24.7,24.71,24.7,24.7,3600.0,23.8787,23.8883,23.8787,23.8787,3600.0
2011-05-13 11:55:00,24.7,24.7,24.65,24.65,9000.0,23.8787,23.8787,23.8303,23.8303,9000.0
2011-05-13 12:00:00,24.66,24.66,24.65,24.66,1200.0,23.84,23.84,23.8303,23.84,1200.0
2011-05-13 12:05:00,24.66,24.66,24.63,24.63,1500.0,23.84,23.84,23.811,23.811,1500.0
2011-05-13 12:10:00,24.59,24.59,24.58,24.58,2100.0,23.7723,23.7723,23.7627,23.7627,2100.0
2011-05-13 12:15:00,24.53,24.53,24.52,24.53,2400.0,23.7143,23.7143,23.7047,23.7143,2400.0
2011-05-13 12:20:00,24.53,24.58,24.53,24.55,19200.0,23.7143,23.7627,23.7143,23.7337,19200.0
2011-05-13 12:25:00,24.55,24.56,24.55,24.56,1500.0,23.7337,23.7433,23.7337,23.7433,1500.0
2011-05-13 12:30:00,24.6,24.6,24.6,24.6,300.0,23.782,23.782,23.782,23.782,300.0
2011-05-13 12:35:00,24.61,24.61,24.6,24.6,1200.0,23.7917,23.7917,23.782,23.782,1200.0
2011-05-13 12:40:00,24.59,24.59,24.59,24.59,300.0,23.7723,23.7723,23.7723,23.7723,300.0
2011-05-13 12:45:00,24.62,24.62,24.6,24.61,10800.0,23.8013,23.8013,23.782,23.7917,10800.0
2011-05-13 12:50:00,24.61,24.63,24.61,24.62,900.0,23.7917,23.811,23.7917,23.8013,900.0
2011-05-13 12:55:00,24.63,24.63,24.62,24.63,1500.0,23.811,23.811,23.8013,23.811,1500.0
2011-05-13 13:00:00,24.61,24.61,24.6,24.6,3000.0,23.7917,23.7917,23.782,23.782,3000.0
2011-05-13 13:05:00,24.59,24.6,24.58,24.6,1800.0,23.7723,23.782,23.7627,23.782,1800.0
2011-05-13 13:10:00,24.59,24.6,24.59,24.6,600.0,23.7723,23.782,23.7723,23.782,600.0
2011-05-13 13:15:00,24.59,24.6,24.59,24.6,900.0,23.7723,23.782,23.7723,23.782,900.0
2011-05-13 13:20:00,24.61,24.63,24.61,24.63,1200.0,23.7917,23.811,23.7917,23.811,1200.0
2011-05-13 13:25:00,24.6,24.6,24.6,24.6,300.0,23.782,23.782,23.782,23.782,300.0
2011-05-13 13:30:00,24.59,24.6,24.59,24.6,1200.0,23.7723,23.782,23.7723,23.782,1200.0
2011-05-13 13:35:00,24.58,24.58,24.58,24.58,1200.0,23.7627,23.7627,23.7627,23.7627,1200.0
2011-05-13 13:40:00,24.56,24.57,24.56,24.57,600.0,23.7433,23.753,23.7433,23.753,600.0
2011-05-13 13:45:00,24.58,24.58,24.58,24.58,2700.0,23.7627,23.7627,23.7627,23.7627,2700.0
2011-05-13 13:50:00,24.58,24.58,24.58,24.58,0.0,23.7627,23.7627,23.7627,23.7627,0.0
2011-05-13 13:55:00,24.58,24.58,24.58,24.58,1200.0,23.7627,23.7627,23.7627,23.7627,1200.0
2011-05-13 14:00:00,24.59,24.59,24.59,24.59,2400.0,23.7723,23.7723,23.7723,23.7723,2400.0
2011-05-13 14:05:00,24.6,24.61,24.6,24.61,900.0,23.782,23.7917,23.782,23.7917,900.0
2011-05-13 14:10:00,24.63,24.65,24.63,24.65,1500.0,23.811,23.8303,23.811,23.8303,1500.0
2011-05-13 14:15:00,24.65,24.65,24.64,24.65,2700.0,23.8303,23.8303,23.8207,23.8303,2700.0
2011-05-13 14:20:00,24.66,24.68,24.66,24.68,1500.0,23.84,23.8593,23.84,23.8593,1500.0
2011-05-13 14:25:00,24.67,24.67,24.67,24.67,1800.0,23.8497,23.8497,23.8497,23.8497,1800.0
2011-05-13 14:30:00,24.69,24.69,24.68,24.68,600.0,23.869,23.869,23.8593,23.8593,600.0
2011-05-13 14:35:00,24.68,24.68,24.68,24.68,300.0,23.8593,23.8593,23.8593,23.8593,300.0
2011-05-13 14:40:00,24.68,24.68,24.68,24.68,600.0,23.8593,23.8593,23.8593,23.8593,600.0
2011-05-13 14:45:00,24.65,24.65,24.65,24.65,300.0,23.8303,23.8303,23.8303,23.8303,300.0
2011-05-13 14:50:00,24.65,24.65,24.65,24.65,26700.0,23.8303,23.8303,23.8303,23.8303,26700.0
2011-05-13 14:55:00,24.65,24.66,24.63,24.63,39600.0,23.8303,23.84,23.811,23.811,39600.0
2011-05-13 15:00:00,24.63,24.64,24.62,24.62,5700.0,23.811,23.8207,23.8013,23.8013,5700.0
2011-05-13 15:05:00,24.64,24.64,24.64,24.64,1500.0,23.8207,23.8207,23.8207,23.8207,1500.0
2011-05-13 15:10:00,24.64,24.64,24.63,24.63,900.0,23.8207,23.8207,23.811,23.811,900.0
2011-05-13 15:15:00,24.64,24.65,24.64,24.65,6600.0,23.8207,23.8303,23.8207,23.8303,6600.0
2011-05-13 15:20:00,24.65,24.65,24.65,24.65,300.0,23.8303,23.8303,23.8303,23.8303,300.0
2011-05-13 15:25:00,24.64,24.65,24.63,24.63,2100.0,23.8207,23.8303,23.811,23.811,2100.0
2011-05-13 15:30:00,24.63,24.64,24.63,24.63,1200.0,23.811,23.8207,23.811,23.811,1200.0
2011-05-13 15:35:00,24.62,24.66,24.62,24.66,5100.0,23.8013,23.84,23.8013,23.84,5100.0
2011-05-13 15:40:00,24.65,24.66,24.65,24.65,80100.0,23.8303,23.84,23.8303,23.8303,80100.0
2011-05-13 15:45:00,24.65,24.66,24.65,24.65,39300.0,23.8303,23.84,23.8303,23.8303,39300.0
2011-05-13 15:50:00,24.65,24.65,24.62,24.64,17100.0,23.8303,23.8303,23.8013,23.8207,17100.0
2011-05-13 15:55:00,24.64,24.64,24.62,24.63,13200.0,23.8207,23.8207,23.8013,23.811,13200.0
2011-05-16 09:30:00,24.56,24.61,24.42,24.5,12600.0,23.7433,23.7917,23.608,23.6853,12600.0
2011-05-16 09:35:00,24.52,24.59,24.52,24.58,3000.0,23.7047,23.7723,23.7047,23.7627,3000.0
2011-05-16 09:40:00,24.61,24.63,24.61,24.63,1200.0,23.7917,23.811,23.7917,23.811,1200.0
2011-05-16 09:45:00,24.62,24.62,24.57,24.57,8400.0,23.8013,23.8013,23.753,23.753,8400.0
2011-05-16 09:50:00,24.55,24.56,24.53,24.55,9900.0,23.7337,23.7433,23.7143,23.7337,9900.0
2011-05-16 09:55:00,24.55,24.55,24.52,24.52,5100.0,23.7337,23.7337,23.7047,23.7047,5100.0
2011-05-16 10:00:00,24.56,24.56,24.56,24.56,600.0,23.7433,23.7433,23.7433,23.7433,600.0
2011-05-16 10:05:00,24.55,24.55,24.55,24.55,600.0,23.7337,23.7337,23.7337,23.7337,600.0
2011-05-16 10:10:00,24.56,24.56,24.56,24.56,900.0,23.7433,23.7433,23.7433,23.7433,900.0
2011-05-16 10:15:00,24.55,24.55,24.54,24.55,3600.0,23.7337,23.7337,23.724,23.7337,3600.0
2011-05-16 10:20:00,24.59,24.59,24.57,24.57,1500.0,23.7723,23.7723,23.753,23.753,1500.0
2011-05-16 10:25:00,24.57,24.57,24.57,24.57,600.0,23.753,23.753,23.753,23.753,600.0
2011-05-16 10:30:00,24.58,24.59,24.58,24.59,2100.0,23.7627,23.7723,23.7627,23.7723,2100.0
2011-05-16 10:35:00,24.6,24.62,24.59,24.59,211200.0,23.782,23.8013,23.7723,23.7723,211200.0
2011-05-16 10:40:00,24.59,24.59,24.57,24.59,93000.0,23.7723,23.7723,23.753,23.7723,93000.0
2011-05-16 10:45:00,24.6,24.61,24.6,24.6,24900.0,23.782,23.7917,23.782,23.782,24900.0
2011-05-16 10:50:00,24.6,24.61,24.6,24.6,45900.0,23.782,23.7917,23.782,23.782,45900.0
2011-05-16 10:55:00,24.6,24.6,24.59,24.6,6300.0,23.782,23.782,23.7723,23.782,6300.0
2011-05-16 11:00:00,24.61,24.61,24.59,24.59,178200.0,23.7917,23.7917,23.7723,23.7723,178200.0
2011-05-16 11:05:00,24.59,24.59,24.58,24.59,64500.0,23.7723,23.7723,23.7627,23.7723,64500.0
2011-05-16 11:10:00,24.58,24.59,24.56,24.56,8700.0,23.7627,23.7723,23.7433,23.7433,8700.0
2011-05-16 11:15:00,24.56,24.56,24.53,24.54,43200.0,23.7433,23.7433,23.7143,23.724,43200.0
2011-05-16 11:20:00,24.54,24.55,24.54,24.55,39600.0,23.724,23.7337,23.724,23.7337,39600.0
2011-05-16 11:25:00,24.54,24.55,24.53,24.55,28800.0,23.724,23.7337,23.7143,23.7337,28800.0
2011-05-16 11:30:00,24.55,24.55,24.55,24.55,3300.0,23.7337,23.7337,23.7337,23.7337,3300.0
2011-05-16 11:35:00,24.56,24.56,24.56,24.56,600.0,23.7433,23.7433,23.7433,23.7433,600.0
2011-05-16 11:40:00,24.56,24.57,24.52,24.52,4200.0,23.7433,23.753,23.7047,23.7047,4200.0
2011-05-16 11:45:00,24.52,24.52,24.49,24.49,7500.0,23.7047,23.7047,23.6756,23.6756,7500.0
2011-05-16 11:50:00,24.5,24.5,24.46,24.46,3900.0,23.6853,23.6853,23.6466,23.6466,3900.0
2011-05-16 11:55:00,24.45,24.45,24.45,24.45,3600.0,23.637,23.637,23.637,23.637,3600.0
2011-05-16 12:00:00,24.47,24.48,24.47,24.48,3900.0,23.6563,23.666,23.6563,23.666,3900.0
2011-05-16 12:05:00,24.47,24.47,24.43,24.45,3000.0,23.6563,23.6563,23.6176,23.637,3000.0
2011-05-16 12:10:00,24.44,24.44,24.43,24.43,8700.0,23.6273,23.6273,23.6176,23.6176,8700.0
2011-05-16 12:15:00,24.44,24.47,24.44,24.47,2400.0,23.6273,23.6563,23.6273,23.6563,2400.0
2011-05-16 12:20:00,24.47,24.47,24.47,24.47,900.0,23.6563,23.6563,23.6563,23.6563,900.0
2011-05-16 12:25:00,24.48,24.48,24.48,24.48,300.0,23.666,23.666,23.666,23.666,300.0
2011-05-16 12:30:00,24.5,24.51,24.5,24.51,11700.0,23.6853,23.695,23.6853,23.695,11700.0
2011-05-16 12:35:00,24.5,24.5,24.48,24.5,6600.0,23.6853,23.6853,23.666,23.6853,6600.0
2011-05-16 12:40:00,24.51,24.51,24.48,24.48,1200.0,23.695,23.695,23.666,23.666,1200.0
2011-05-16 12:45:00,24.48,24.48,24.46,24.47,3300.0,23.666,23.666,23.6466,23.6563,3300.0
2011-05-16 12:50:00,24.47,24.47,24.41,24.43,1800.0,23.6563,23.6563,23.5983,23.6176,1800.0
2011-05-16 12:55:00,24.42,24.43,24.42,24.43,1800.0,23.608,23.6176,23.608,23.6176,1800.0
2011-05-16 13:00:00,24.4,24.4,24.4,24.4,1800.0,23.5886,23.5886,23.5886,23.5886,1800.0
2011-05-16 13:05:00,24.4,24.4,24.4,24.4,0.0,23.5886,23.5886,23.5886,23.5886,0.0
2011-05-16 13:10:00,24.4,24.4,24.4,24.4,0.0,23.5886,23.5886,23.5886,23.5886,0.0
2011-05-16 13:15:00,24.37,24.38,24.37,24.38,1500.0,23.5596,23.5693,23.5596,23.5693,1500.0
2011-05-16 13:20:00,24.4,24.4,24.4,24.4,1500.0,23.5886,23.5886,23.5886,23.5886,1500.0
2011-05-16 13:25:00,24.39,24.39,24.39,24.39,2100.0,23.579,23.579,23.579,23.579,2100.0
2011-05-16 13:30:00,24.4,24.42,24.4,24.42,2100.0,23.5886,23.608,23.5886,23.608,2100.0
2011-05-16 13:35:00,24.4,24.42,24.4,24.42,600.0,23.5886,23.608,23.5886,23.608,600.0
2011-05-16 13:40:00,24.42,24.46,24.42,24.46,1500.0,23.608,23.6466,23.608,23.6466,1500.0
2011-05-16 13:45:00,24.46,24.46,24.45,24.45,1800.0,23.6466,23.6466,23.637,23.637,1800.0
2011-05-16 13:50:00,24.46,24.47,24.46,24.47,2100.0,23.6466,23.6563,23.6466,23.6563,2100.0
2011-05-16 13:55:00,24.46,24.47,24.45,24.45,1500.0,23.6466,23.6563,23.637,23.637,1500.0
2011-05-16 14:00:00,24.45,24.45,24.45,24.45,300.0,23.637,23.637,23.637,23.637,300.0
2011-05-16 14:05:00,24.46,24.46,24.46,24.46,300.0,23.6466,23.6466,23.6466,23.6466,300.0
2011-05-16 14:10:00,24.48,24.49,24.47,24.47,2100.0,23.666,23.6756,23.6563,23.6563,2100.0
2011-05-16 14:15:00,24.46,24.46,24.45,24.45,900.0,23.6466,23.6466,23.637,23.637,900.0
2011-05-16 14:20:00,24.45,24.45,24.42,24.42,1500.0,23.637,23.637,23.608,23.608,1500.0
2011-05-16 14:25:00,24.42,24.42,24.4,24.4,5700.0,23.608,23.608,23.5886,23.5886,5700.0
2011-05-16 14:30:00,24.4,24.42,24.39,24.4,9300.0,23.5886,23.608,23.579,23.5886,9300.0
2011-05-16 14:35:00,24.36,24.36,24.35,24.36,2400.0,23.55,23.55,23.5403,23.55,2400.0
2011-05-16 14:40:00,24.35,24.37,24.33,24.37,15300.0,23.5403,23.5596,23.521,23.5596,15300.0
2011-05-16 14:45:00,24.35,24.35,24.35,24.35,600.0,23.5403,23.5403,23.5403,23.5403,600.0
2011-05-16 14:50:00,24.36,24.36,24.35,24.35,600.0,23.55,23.55,23.5403,23.5403,600.0
2011-05-16 14:55:00,24.35,24.36,24.35,24.36,900.0,23.5403,23.55,23.5403,23.55,900.0
2011-05-16 15:00:00,24.36,24.36,24.35,24.35,600.0,23.55,23.55,23.5403,23.5403,600.0
2011-05-16 15:05:00,24.38,24.38,24.37,24.37,900.0,23.5693,23.5693,23.5596,23.5596,900.0
2011-05-16 15:10:00,24.37,24.37,24.34,24.34,1800.0,23.5596,23.5596,23.5306,23.5306,1800.0
2011-05-16 15:15:00,24.34,24.35,24.34,24.35,600.0,23.5306,23.5403,23.5306,23.5403,600.0
2011-05-16 15:20:00,24.34,24.35,24.33,24.35,1800.0,23.5306,23.5403,23.521,23.5403,1800.0
2011-05-16 15:25:00,24.34,24.34,24.33,24.33,1500.0,23.5306,23.5306,23.521,23.521,1500.0
2011-05-16 15:30:00,24.33,24.33,24.33,24.33,300.0,23.521,23.521,23.521,23.521,300.0
2011-05-16 15:35:00,24.32,24.32,24.31,24.31,14100.0,23.5113,23.5113,23.5016,23.5016,14100.0
2011-05-16 15:40:00,24.32,24.32,24.29,24.29,20700.0,23.5113,23.5113,23.4823,23.4823,20700.0
2011-05-16 15:45:00,24.29,24.29,24.27,24.29,28500.0,23.4823,23.4823,23.463,23.4823,28500.0
2011-05-16 15:50:00,24.28,24.29,24.25,24.27,151500.0,23.4726,23.4823,23.4436,23.463,151500.0
2011-05-16 15:55:00,24.28,24.3,24.27,24.29,94500.0,23.4726,23.492,23.463,23.4823,94500.0
2011-05-17 09:30:00,24.16,24.2,24.04,24.08,54000.0,23.3566,23.3953,23.2406,23.2793,54000.0
2011-05-17 09:35:00,24.12,24.12,24.1,24.11,1500.0,23.318,23.318,23.2986,23.3083,1500.0
2011-05-17 09:40:00,24.1,24.12,24.08,24.11,3900.0,23.2986,23.318,23.2793,23.3083,3900.0
2011-05-17 09:45:00,24.11,24.11,24.1,24.1,600.0,23.3083,23.3083,23.2986,23.2986,600.0
2011-05-17 09:50:00,24.09,24.11,24.09,24.1,3600.0,23.289,23.3083,23.289,23.2986,3600.0
2011-05-17 09:55:00,24.1,24.1,24.1,24.1,0.0,23.2986,23.2986,23.2986,23.2986,0.0
2011-05-17 10:00:00,24.13,24.14,24.12,24.14,8400.0,23.3276,23.3373,23.318,23.3373,8400.0
2011-05-17 10:05:00,24.13,24.13,24.11,24.12,2100.0,23.3276,23.3276,23.3083,23.318,2100.0
2011-05-17 10:10:00,24.13,24.14,24.13,24.14,2100.0,23.3276,23.3373,23.3276,23.3373,2100.0
2011-05-17 10:15:00,24.17,24.2,24.17,24.19,4500.0,23.3663,23.3953,23.3663,23.3856,4500.0
2011-05-17 10:20:00,24.19,24.19,24.19,24.19,0.0,23.3856,23.3856,23.3856,23.3856,0.0
2011-05-17 10:25:00,24.21,24.24,24.21,24.24,3300.0,23.405,23.434,23.405,23.434,3300.0
2011-05-17 10:30:00,24.22,24.22,24.22,24.22,600.0,23.4146,23.4146,23.4146,23.4146,600.0
2011-05-17 10:35:00,24.23,24.24,24.2,24.2,2400.0,23.4243,23.434,23.3953,23.3953,2400.0
2011-05-17 10:40:00,24.2,24.2,24.16,24.16,3000.0,23.3953,23.3953,23.3566,23.3566,3000.0
2011-05-17 10:45:00,24.14,24.14,24.13,24.13,1200.0,23.3373,23.3373,23.3276,23.3276,1200.0
2011-05-17 10:50:00,24.14,24.14,24.13,24.14,900.0,23.3373,23.3373,23.3276,23.3373,900.0
2011-05-17 10:55:00,24.15,24.18,24.15,24.17,1500.0,23.347,23.376,23.347,23.3663,1500.0
2011-05-17 11:00:00,24.17,24.18,24.14,24.17,5100.0,23.3663,23.376,23.3373,23.3663,5100.0
2011-05-17 11:05:00,24.14,24.14,24.1,24.11,27300.0,23.3373,23.3373,23.2986,23.3083,27300.0
2011-05-17 11:10:00,24.13,24.14,24.13,24.14,1800.0,23.3276,23.3373,23.3276,23.3373,1800.0
2011-05-17 11:15:00,24.14,24.15,24.11,24.12,24600.0,23.3373,23.347,23.3083,23.318,24600.0
2011-05-17 11:20:00,24.14,24.17,24.14,24.17,600.0,23.3373,23.3663,23.3373,23.3663,600.0
2011-05-17 11:25:00,24.17,24.18,24.15,24.17,1800.0,23.3663,23.376,23.347,23.3663,1800.0
2011-05-17 11:30:00,24.17,24.17,24.14,24.14,3900.0,23.3663,23.3663,23.3373,23.3373,3900.0
2011-05-17 11:35:00,24.15,24.16,24.14,24.14,3900.0,23.347,23.3566,23.3373,23.3373,3900.0
2011-05-17 11:40:00,24.11,24.11,24.09,24.09,4200.0,23.3083,23.3083,23.289,23.289,4200.0
2011-05-17 11:45:00,24.11,24.16,24.1,24.16,6000.0,23.3083,23.3566,23.2986,23.3566,6000.0
2011-05-17 11:50:00,24.15,24.15,24.15,24.15,3600.0,23.347,23.347,23.347,23.347,3600.0
2011-05-17 11:55:00,24.15,24.15,24.14,24.14,2100.0,23.347,23.347,23.3373,23.3373,2100.0
2011-05-17 12:00:00,24.15,24.15,24.15,24.15,600.0,23.347,23.347,23.347,23.347,600.0
2011-05-17 12:05:00,24.15,24.15,24.13,24.13,600.0,23.347,23.347,23.3276,23.3276,600.0
2011-05-17 12:10:00,24.13,24.13,24.13,24.13,300.0,23.3276,23.3276,23.3276,23.3276,300.0
2011-05-17 12:15:00,24.15,24.15,24.15,24.15,600.0,23.347,23.347,23.347,23.347,600.0
2011-05-17 12:20:00,24.17,24.2,24.17,24.2,600.0,23.3663,23.3953,23.3663,23.3953,600.0
2011-05-17 12:25:00,24.2,24.2,24.2,24.2,300.0,23.3953,23.3953,23.3953,23.3953,300.0
2011-05-17 12:30:00,24.19,24.24,24.19,24.24,4200.0,23.3856,23.434,23.3856,23.434,4200.0
2011-05-17 12:35:00,24.24,24.24,24.23,24.23,6600.0,23.434,23.434,23.4243,23.4243,6600.0
2011-05-17 12:40:00,24.23,24.23,24.23,24.23,0.0,23.4243,23.4243,23.4243,23.4243,0.0
2011-05-17 12:45:00,24.25,24.25,24.2,24.2,1200.0,23.4436,23.4436,23.3953,23.3953,1200.0
2011-05-17 12:50:00,24.2,24.2,24.2,24.2,1200.0,23.3953,23.3953,23.3953,23.3953,1200.0
2011-05-17 12:55:00,24.17,24.17,24.16,24.16,600.0,23.3663,23.3663,23.3566,23.3566,600.0
2011-05-17 13:00:00,24.17,24.18,24.17,24.18,1200.0,23.3663,23.376,23.3663,23.376,1200.0
2011-05-17 13:05:00,24.17,24.17,24.17,24.17,300.0,23.3663,23.3663,23.3663,23.3663,300.0
2011-05-17 13:10:00,24.17,24.21,24.17,24.21,1800.0,23.3663,23.405,23.3663,23.405,1800.0
2011-05-17 13:15:00,24.23,24.23,24.23,24.23,900.0,23.4243,23.4243,23.4243,23.4243,900.0
2011-05-17 13:20:00,24.22,24.22,24.22,24.22,300.0,23.4146,23.4146,23.4146,23.4146,300.0
2011-05-17 13:25:00,24.23,24.26,24.23,24.25,26100.0,23.4243,23.4533,23.4243,23.4436,26100.0
2011-05-17 13:30:00,24.25,24.25,24.25,24.25,0.0,23.4436,23.4436,23.4436,23.4436,0.0
2011-05-17 13:35:00,24.23,24.23,24.22,24.23,19500.0,23.4243,23.4243,23.4146,23.4243,19500.0
2011-05-17 13:40:00,24.22,24.24,24.22,24.24,900.0,23.4146,23.434,23.4146,23.434,900.0
2011-05-17 13:45:00,24.26,24.26,24.26,24.26,1200.0,23.4533,23.4533,23.4533,23.4533,1200.0
2011-05-17 13:50:00,24.25,24.25,24.24,24.24,900.0,23.4436,23.4436,23.434,23.434,900.0
2011-05-17 13:55:00,24.23,24.25,24.23,24.25,2100.0,23.4243,23.4436,23.4243,23.4436,2100.0
2011-05-17 14:00:00,24.25,24.27,24.25,24.27,1800.0,23.4436,23.463,23.4436,23.463,1800.0
2011-05-17 14:05:00,24.27,24.27,24.26,24.26,1200.0,23.463,23.463,23.4533,23.4533,1200.0
2011-05-17 14:10:00,24.26,24.26,24.25,24.25,5400.0,23.4533,23.4533,23.4436,23.4436,5400.0
2011-05-17 14:15:00,24.25,24.25,24.24,24.24,1500.0,23.4436,23.4436,23.434,23.434,1500.0
2011-05-17 14:20:00,24.24,24.24,24.23,24.23,600.0,23.434,23.434,23.4243,23.4243,600.0
2011-05-17 14:25:00,24.22,24.23,24.22,24.23,1800.0,23.4146,23.4243,23.4146,23.4243,1800.0
2011-05-17 14:30:00,24.23,24.24,24.23,24.24,600.0,23.4243,23.434,23.4243,23.434,600.0
2011-05-17 14:35:00,24.22,24.23,24.22,24.23,900.0,23.4146,23.4243,23.4146,23.4243,900.0
2011-05-17 14:40:00,24.23,24.23,24.23,24.23,300.0,23.4243,23.4243,23.4243,23.4243,300.0
2011-05-17 14:45:00,24.22,24.23,24.22,24.23,2700.0,23.4146,23.4243,23.4146,23.4243,2700.0
2011-05-17 14:50:00,24.24,24.27,24.24,24.26,1800.0,23.434,23.463,23.434,23.4533,1800.0
2011-05-17 14:55:00,24.26,24.31,24.26,24.31,3000.0,23.4533,23.5016,23.4533,23.5016,3000.0
2011-05-17 15:00:00,24.31,24.32,24.31,24.32,600.0,23.5016,23.5113,23.5016,23.5113,600.0
2011-05-17 15:05:00,24.31,24.31,24.29,24.3,900.0,23.5016,23.5016,23.4823,23.492,900.0
2011-05-17 15:10:00,24.32,24.32,24.32,24.32,1200.0,23.5113,23.5113,23.5113,23.5113,1200.0
2011-05-17 15:15:00,24.32,24.32,24.3,24.31,4800.0,23.5113,23.5113,23.492,23.5016,4800.0
2011-05-17 15:20:00,24.31,24.35,24.31,24.32,3000.0,23.5016,23.5403,23.5016,23.5113,3000.0
2011-05-17 15:25:00,24.31,24.33,24.31,24.32,1800.0,23.5016,23.521,23.5016,23.5113,1800.0
2011-05-17 15:30:00,24.31,24.32,24.31,24.32,3300.0,23.5016,23.5113,23.5016,23.5113,3300.0
2011-05-17 15:35:00,24.32,24.36,24.32,24.36,4800.0,23.5113,23.55,23.5113,23.55,4800.0
2011-05-17 15:40:00,24.36,24.36,24.3,24.3,4500.0,23.55,23.55,23.492,23.492,4500.0
2011-05-17 15:45:00,24.31,24.34,24.31,24.34,4200.0,23.5016,23.5306,23.5016,23.5306,4200.0
2011-05-17 15:50:00,24.33,24.33,24.3,24.31,8700.0,23.521,23.521,23.492,23.5016,8700.0
2011-05-17 15:55:00,24.31,24.34,24.31,24.34,4500.0,23.5016,23.5306,23.5016,23.5306,4500.0
2011-05-18 09:30:00,24.38,24.38,24.36,24.36,10200.0,23.5693,23.5693,23.55,23.55,10200.0
2011-05-18 09:35:00,24.34,24.37,24.33,24.37,5100.0,23.5306,23.5596,23.521,23.5596,5100.0
2011-05-18 09:40:00,24.38,24.41,24.38,24.41,1200.0,23.5693,23.5983,23.5693,23.5983,1200.0
2011-05-18 09:45:00,24.48,24.49,24.48,24.49,2700.0,23.666,23.6756,23.666,23.6756,2700.0
2011-05-18 09:50:00,24.5,24.5,24.48,24.5,11400.0,23.6853,23.6853,23.666,23.6853,11400.0
2011-05-18 09:55:00,24.48,24.48,24.46,24.46,5100.0,23.666,23.666,23.6466,23.6466,5100.0
2011-05-18 10:00:00,24.42,24.43,24.42,24.43,3600.0,23.608,23.6176,23.608,23.6176,3600.0
2011-05-18 10:05:00,24.44,24.47,24.44,24.45,6000.0,23.6273,23.6563,23.6273,23.637,6000.0
2011-05-18 10:10:00,24.45,24.46,24.44,24.45,9000.0,23.637,23.6466,23.6273,23.637,9000.0
2011-05-18 10:15:00,24.44,24.46,24.43,24.46,5700.0,23.6273,23.6466,23.6176,23.6466,5700.0
2011-05-18 10:20:00,24.46,24.48,24.46,24.47,2700.0,23.6466,23.666,23.6466,23.6563,2700.0
2011-05-18 10:25:00,24.47,24.5,24.47,24.5,3300.0,23.6563,23.6853,23.6563,23.6853,3300.0
2011-05-18 10:30:00,24.52,24.55,24.52,24.55,1800.0,23.7047,23.7337,23.7047,23.7337,1800.0
2011-05-18 10:35:00,24.56,24.57,24.56,24.57,31200.0,23.7433,23.753,23.7433,23.753,31200.0
2011-05-18 10:40:00,24.56,24.56,24.54,24.56,900.0,23.7433,23.7433,23.724,23.7433,900.0
2011-05-18 10:45:00,24.55,24.57,24.54,24.57,6600.0,23.7337,23.753,23.724,23.753,6600.0
2011-05-18 10:50:00,24.57,24.57,24.56,24.56,600.0,23.753,23.753,23.7433,23.7433,600.0
2011-05-18 10:55:00,24.53,24.53,24.53,24.53,300.0,23.7143,23.7143,23.7143,23.7143,300.0
2011-05-18 11:00:00,24.55,24.55,24.55,24.55,2400.0,23.7337,23.7337,23.7337,23.7337,2400.0
2011-05-18 11:05:00,24.55,24.56,24.54,24.54,5100.0,23.7337,23.7433,23.724,23.724,5100.0
2011-05-18 11:10:00,24.53,24.53,24.53,24.53,2100.0,23.7143,23.7143,23.7143,23.7143,2100.0
2011-05-18 11:15:00,24.52,24.53,24.52,24.53,1200.0,23.7047,23.7143,23.7047,23.7143,1200.0
2011-05-18 11:20:00,24.53,24.53,24.52,24.52,1500.0,23.7143,23.7143,23.7047,23.7047,1500.0
2011-05-18 11:25:00,24.52,24.52,24.51,24.52,1500.0,23.7047,23.7047,23.695,23.7047,1500.0
2011-05-18 11:30:00,24.53,24.54,24.52,24.52,7500.0,23.7143,23.724,23.7047,23.7047,7500.0
2011-05-18 11:35:00,24.53,24.53,24.53,24.53,300.0,23.7143,23.7143,23.7143,23.7143,300.0
2011-05-18 11:40:00,24.53,24.53,24.53,24.53,300.0,23.7143,23.7143,23.7143,23.7143,300.0
2011-05-18 11:45:00,24.53,24.53,24.53,24.53,0.0,23.7143,23.7143,23.7143,23.7143,0.0
2011-05-18 11:50:00,24.55,24.56,24.55,24.56,1500.0,23.7337,23.7433,23.7337,23.7433,1500.0
2011-05-18 11:55:00,24.57,24.57,24.57,24.57,3000.0,23.753,23.753,23.753,23.753,3000.0
2011-05-18 12:00:00,24.56,24.56,24.56,24.56,300.0,23.7433,23.7433,23.7433,23.7433,300.0
2011-05-18 12:05:00,24.56,24.57,24.5,24.5,12900.0,23.7433,23.753,23.6853,23.6853,12900.0
2011-05-18 12:10:00,24.52,24.52,24.52,24.52,300.0,23.7047,23.7047,23.7047,23.7047,300.0
2011-05-18 12:15:00,24.52,24.53,24.52,24.52,1500.0,23.7047,23.7143,23.7047,23.7047,1500.0
2011-05-18 12:20:00,24.52,24.52,24.52,24.52,0.0,23.7047,23.7047,23.7047,23.7047,0.0
2011-05-18 12:25:00,24.52,24.53,24.52,24.52,1200.0,23.7047,23.7143,23.7047,23.7047,1200.0
2011-05-18 12:30:00,24.55,24.55,24.55,24.55,2400.0,23.7337,23.7337,23.7337,23.7337,2400.0
2011-05-18 12:35:00,24.55,24.55,24.55,24.55,300.0,23.7337,23.7337,23.7337,23.7337,300.0
2011-05-18 12:40:00,24.55,24.55,24.55,24.55,600.0,23.7337,23.7337,23.7337,23.7337,600.0
2011-05-18 12:45:00,24.55,24.55,24.54,24.55,1200.0,23.7337,23.7337,23.724,23.7337,1200.0
2011-05-18 12:50:00,24.56,24.56,24.55,24.55,3000.0,23.7433,23.7433,23.7337,23.7337,3000.0
2011-05-18 12:55:00,24.55,24.55,24.55,24.55,300.0,23.7337,23.7337,23.7337,23.7337,300.0
2011-05-18 13:00:00,24.56,24.57,24.56,24.57,1200.0,23.7433,23.753,23.7433,23.753,1200.0
2011-05-18 13:05:00,24.6,24.6,24.59,24.59,1800.0,23.782,23.782,23.7723,23.7723,1800.0
2011-05-18 13:10:00,24.6,24.6,24.58,24.58,18900.0,23.782,23.782,23.7627,23.7627,18900.0
2011-05-18 13:15:00,24.59,24.59,24.57,24.57,36900.0,23.7723,23.7723,23.753,23.753,36900.0
2011-05-18 13:20:00,24.59,24.59,24.58,24.58,2400.0,23.7723,23.7723,23.7627,23.7627,2400.0
2011-05-18 13:25:00,24.58,24.58,24.57,24.57,1500.0,23.7627,23.7627,23.753,23.753,1500.0
2011-05-18 13:30:00,24.57,24.57,24.57,24.57,300.0,23.753,23.753,23.753,23.753,300.0
2011-05-18 13:35:00,24.57,24.59,24.57,24.59,600.0,23.753,23.7723,23.753,23.7723,600.0
2011-05-18 13:40:00,24.58,24.61,24.58,24.59,3000.0,23.7627,23.7917,23.7627,23.7723,3000.0
2011-05-18 13:45:00,24.59,24.59,24.59,24.59,0.0,23.7723,23.7723,23.7723,23.7723,0.0
2011-05-18 13:50:00,24.59,24.59,24.59,24.59,300.0,23.7723,23.7723,23.7723,23.7723,300.0
2011-05-18 13:55:00,24.6,24.62,24.6,24.61,2700.0,23.782,23.8013,23.782,23.7917,2700.0
2011-05-18 14:00:00,24.6,24.6,24.59,24.59,600.0,23.782,23.782,23.7723,23.7723,600.0
2011-05-18 14:05:00,24.6,24.63,24.6,24.63,900.0,23.782,23.811,23.782,23.811,900.0
2011-05-18 14:10:00,24.64,24.64,24.64,24.64,300.0,23.8207,23.8207,23.8207,23.8207,300.0
2011-05-18 14:15:00,24.63,24.63,24.62,24.62,1200.0,23.811,23.811,23.8013,23.8013,1200.0
2011-05-18 14:20:00,24.62,24.62,24.62,24.62,900.0,23.8013,23.8013,23.8013,23.8013,900.0
2011-05-18 14:25:00,24.61,24.61,24.61,24.61,900.0,23.7917,23.7917,23.7917,23.7917,900.0
2011-05-18 14:30:00,24.63,24.63,24.61,24.61,600.0,23.811,23.811,23.7917,23.7917,600.0
2011-05-18 14:35:00,24.61,24.61,24.61,24.61,600.0,23.7917,23.7917,23.7917,23.7917,600.0
2011-05-18 14:40:00,24.6,24.62,24.6,24.6,2100.0,23.782,23.8013,23.782,23.782,2100.0
2011-05-18 14:45:00,24.62,24.62,24.62,24.62,1200.0,23.8013,23.8013,23.8013,23.8013,1200.0
2011-05-18 14:50:00,24.62,24.62,24.62,24.62,600.0,23.8013,23.8013,23.8013,23.8013,600.0
2011-05-18 14:55:00,24.62,24.62,24.61,24.62,2400.0,23.8013,23.8013,23.7917,23.8013,2400.0
2011-05-18 15:00:00,24.62,24.63,24.62,24.63,1200.0,23.8013,23.811,23.8013,23.811,1200.0
2011-05-18 15:05:00,24.62,24.64,24.62,24.62,2700.0,23.8013,23.8207,23.8013,23.8013,2700.0
2011-05-18 15:10:00,24.63,24.63,24.63,24.63,900.0,23.811,23.811,23.811,23.811,900.0
2011-05-18 15:15:00,24.63,24.65,24.63,24.65,2100.0,23.811,23.8303,23.811,23.8303,2100.0
2011-05-18 15:20:00,24.65,24.65,24.64,24.64,1200.0,23.8303,23.8303,23.8207,23.8207,1200.0
2011-05-18 15:25:00,24.66,24.66,24.66,24.66,300.0,23.84,23.84,23.84,23.84,300.0
2011-05-18 15:30:00,24.67,24.67,24.66,24.66,900.0,23.8497,23.8497,23.84,23.84,900.0
2011-05-18 15:35:00,24.66,24.67,24.66,24.67,1200.0,23.84,23.8497,23.84,23.8497,1200.0
2011-05-18 15:40:00,24.66,24.68,24.66,24.68,1500.0,23.84,23.8593,23.84,23.8593,1500.0
2011-05-18 15:45:00,24.67,24.67,24.66,24.67,20400.0,23.8497,23.8497,23.84,23.8497,20400.0
2011-05-18 15:50:00,24.67,24.69,24.66,24.69,48300.0,23.8497,23.869,23.84,23.869,48300.0
2011-05-18 15:55:00,24.68,24.69,24.67,24.67,18000.0,23.8593,23.869,23.8497,23.8497,18000.0
2011-05-19 09:30:00,24.75,24.77,24.73,24.73,28500.0,23.927,23.9463,23.9077,23.9077,28500.0
2011-05-19 09:35:00,24.79,24.8,24.74,24.74,5400.0,23.9657,23.9753,23.9173,23.9173,5400.0
2011-05-19 09:40:00,24.73,24.73,24.66,24.66,3300.0,23.9077,23.9077,23.84,23.84,3300.0
2011-05-19 09:45:00,24.65,24.65,24.65,24.65,2400.0,23.8303,23.8303,23.8303,23.8303,2400.0
2011-05-19 09:50:00,24.68,24.68,24.67,24.67,2400.0,23.8593,23.8593,23.8497,23.8497,2400.0
2011-05-19 09:55:00,24.66,24.66,24.66,24.66,600.0,23.84,23.84,23.84,23.84,600.0
2011-05-19 10:00:00,24.64,24.64,24.57,24.61,2400.0,23.8207,23.8207,23.753,23.7917,2400.0
2011-05-19 10:05:00,24.58,24.59,24.56,24.56,2100.0,23.7627,23.7723,23.7433,23.7433,2100.0
2011-05-19 10:10:00,24.52,24.52,24.42,24.43,23700.0,23.7047,23.7047,23.608,23.6176,23700.0
2011-05-19 10:15:00,24.42,24.42,24.39,24.39,10500.0,23.608,23.608,23.579,23.579,10500.0
2011-05-19 10:20:00,24.46,24.46,24.46,24.46,600.0,23.6466,23.6466,23.6466,23.6466,600.0
2011-05-19 10:25:00,24.44,24.47,24.44,24.47,1500.0,23.6273,23.6563,23.6273,23.6563,1500.0
2011-05-19 10:30:00,24.48,24.48,24.45,24.45,6000.0,23.666,23.666,23.637,23.637,6000.0
2011-05-19 10:35:00,24.5,24.5,24.48,24.48,1200.0,23.6853,23.6853,23.666,23.666,1200.0
2011-05-19 10:40:00,24.46,24.46,24.4,24.4,600.0,23.6466,23.6466,23.5886,23.5886,600.0
2011-05-19 10:45:00,24.41,24.41,24.41,24.41,600.0,23.5983,23.5983,23.5983,23.5983,600.0
2011-05-19 10:50:00,24.4,24.4,24.39,24.39,6300.0,23.5886,23.5886,23.579,23.579,6300.0
2011-05-19 10:55:00,24.39,24.39,24.38,24.39,2100.0,23.579,23.579,23.5693,23.579,2100.0
2011-05-19 11:00:00,24.39,24.39,24.39,24.39,0.0,23.579,23.579,23.579,23.579,0.0
2011-05-19 11:05:00,24.4,24.41,24.4,24.41,900.0,23.5886,23.5983,23.5886,23.5983,900.0
2011-05-19 11:10:00,24.41,24.41,24.41,24.41,0.0,23.5983,23.5983,23.5983,23.5983,0.0
2011-05-19 11:15:00,24.38,24.38,24.37,24.38,3600.0,23.5693,23.5693,23.5596,23.5693,3600.0
2011-05-19 11:20:00,24.37,24.37,24.31,24.31,312600.0,23.5596,23.5596,23.5016,23.5016,312600.0
2011-05-19 11:25:00,24.31,24.31,24.29,24.3,123300.0,23.5016,23.5016,23.4823,23.492,123300.0
2011-05-19 11:30:00,24.3,24.3,24.25,24.26,210600.0,23.492,23.492,23.4436,23.4533,210600.0
2011-05-19 11:35:00,24.27,24.27,24.26,24.26,2100.0,23.463,23.463,23.4533,23.4533,2100.0
2011-05-19 11:40:00,24.26,24.28,24.25,24.26,3600.0,23.4533,23.4726,23.4436,23.4533,3600.0
2011-05-19 11:45:00,24.28,24.28,24.28,24.28,2100.0,23.4726,23.4726,23.4726,23.4726,2100.0
2011-05-19 11:50:00,24.28,24.28,24.27,24.27,3600.0,23.4726,23.4726,23.463,23.463,3600.0
2011-05-19 11:55:00,24.27,24.28,24.27,24.28,600.0,23.463,23.4726,23.463,23.4726,600.0
2011-05-19 12:00:00,24.28,24.3,24.28,24.3,1500.0,23.4726,23.492,23.4726,23.492,1500.0
2011-05-19 12:05:00,24.3,24.34,24.3,24.34,900.0,23.492,23.5306,23.492,23.5306,900.0
2011-05-19 12:10:00,24.37,24.37,24.37,24.37,900.0,23.5596,23.5596,23.5596,23.5596,900.0
2011-05-19 12:15:00,24.39,24.41,24.39,24.41,2100.0,23.579,23.5983,23.579,23.5983,2100.0
2011-05-19 12:20:00,24.4,24.4,24.38,24.39,1800.0,23.5886,23.5886,23.5693,23.579,1800.0
2011-05-19 12:25:00,24.38,24.41,24.37,24.41,5400.0,23.5693,23.5983,23.5596,23.5983,5400.0
2011-05-19 12:30:00,24.42,24.42,24.4,24.4,3900.0,23.608,23.608,23.5886,23.5886,3900.0
2011-05-19 12:35:00,24.41,24.41,24.41,24.41,600.0,23.5983,23.5983,23.5983,23.5983,600.0
2011-05-19 12:40:00,24.42,24.42,24.4,24.4,1800.0,23.608,23.608,23.5886,23.5886,1800.0
2011-05-19 12:45:00,24.41,24.41,24.4,24.4,900.0,23.5983,23.5983,23.5886,23.5886,900.0
2011-05-19 12:50:00,24.4,24.4,24.39,24.39,900.0,23.5886,23.5886,23.579,23.579,900.0
2011-05-19 12:55:00,24.39,24.4,24.39,24.4,1800.0,23.579,23.5886,23.579,23.5886,1800.0
2011-05-19 13:00:00,24.4,24.4,24.4,24.4,1800.0,23.5886,23.5886,23.5886,23.5886,1800.0
2011-05-19 13:05:00,24.4,24.4,24.4,24.4,300.0,23.5886,23.5886,23.5886,23.5886,300.0
2011-05-19 13:10:00,24.46,24.46,24.46,24.46,300.0,23.6466,23.6466,23.6466,23.6466,300.0
2011-05-19 13:15:00,24.45,24.51,24.45,24.51,900.0,23.637,23.695,23.637,23.695,900.0
2011-05-19 13:20:00,24.49,24.51,24.48,24.51,3000.0,23.6756,23.695,23.666,23.695,3000.0
2011-05-19 13:25:00,24.49,24.5,24.49,24.5,1200.0,23.6756,23.6853,23.6756,23.6853,1200.0
2011-05-19 13:30:00,24.5,24.52,24.5,24.52,12000.0,23.6853,23.7047,23.6853,23.7047,12000.0
2011-05-19 13:35:00,24.51,24.52,24.5,24.5,12000.0,23.695,23.7047,23.6853,23.6853,12000.0
2011-05-19 13:40:00,24.49,24.49,24.49,24.49,300.0,23.6756,23.6756,23.6756,23.6756,300.0
2011-05-19 13:45:00,24.49,24.49,24.49,24.49,0.0,23.6756,23.6756,23.6756,23.6756,0.0
2011-05-19 13:50:00,24.5,24.5,24.5,24.5,300.0,23.6853,23.6853,23.6853,23.6853,300.0
2011-05-19 13:55:00,24.49,24.5,24.49,24.49,1200.0,23.6756,23.6853,23.6756,23.6756,1200.0
2011-05-19 14:00:00,24.49,24.49,24.49,24.49,0.0,23.6756,23.6756,23.6756,23.6756,0.0
2011-05-19 14:05:00,24.51,24.51,24.51,24.51,300.0,23.695,23.695,23.695,23.695,300.0
2011-05-19 14:10:00,24.51,24.51,24.5,24.5,2100.0,23.695,23.695,23.6853,23.6853,2100.0
2011-05-19 14:15:00,24.5,24.5,24.5,24.5,0.0,23.6853,23.6853,23.6853,23.6853,0.0
2011-05-19 14:20:00,24.48,24.49,24.48,24.48,900.0,23.666,23.6756,23.666,23.666,900.0
2011-05-19 14:25:00,24.48,24.49,24.48,24.48,2700.0,23.666,23.6756,23.666,23.666,2700.0
2011-05-19 14:30:00,24.47,24.49,24.47,24.49,1800.0,23.6563,23.6756,23.6563,23.6756,1800.0
2011-05-19 14:35:00,24.5,24.51,24.49,24.51,2100.0,23.6853,23.695,23.6756,23.695,2100.0
2011-05-19 14:40:00,24.52,24.52,24.47,24.47,5700.0,23.7047,23.7047,23.6563,23.6563,5700.0
2011-05-19 14:45:00,24.48,24.49,24.48,24.49,4500.0,23.666,23.6756,23.666,23.6756,4500.0
2011-05-19 14:50:00,24.49,24.5,24.49,24.5,2700.0,23.6756,23.6853,23.6756,23.6853,2700.0
2011-05-19 14:55:00,24.49,24.49,24.49,24.49,600.0,23.6756,23.6756,23.6756,23.6756,600.0
2011-05-19 15:00:00,24.51,24.51,24.49,24.49,900.0,23.695,23.695,23.6756,23.6756,900.0
2011-05-19 15:05:00,24.49,24.49,24.49,24.49,600.0,23.6756,23.6756,23.6756,23.6756,600.0
2011-05-19 15:10:00,24.49,24.49,24.48,24.49,2100.0,23.6756,23.6756,23.666,23.6756,2100.0
2011-05-19 15:15:00,24.48,24.48,24.48,24.48,600.0,23.666,23.666,23.666,23.666,600.0
2011-05-19 15:20:00,24.5,24.5,24.5,24.5,600.0,23.6853,23.6853,23.6853,23.6853,600.0
2011-05-19 15:25:00,24.5,24.5,24.5,24.5,2100.0,23.6853,23.6853,23.6853,23.6853,2100.0
2011-05-19 15:30:00,24.52,24.52,24.51,24.51,1200.0,23.7047,23.7047,23.695,23.695,1200.0
2011-05-19 15:35:00,24.51,24.53,24.51,24.53,1800.0,23.695,23.7143,23.695,23.7143,1800.0
2011-05-19 15:40:00,24.53,24.53,24.52,24.53,2400.0,23.7143,23.7143,23.7047,23.7143,2400.0
2011-05-19 15:45:00,24.53,24.55,24.53,24.55,3300.0,23.7143,23.7337,23.7143,23.7337,3300.0
2011-05-19 15:50:00,24.54,24.56,24.54,24.56,2700.0,23.724,23.7433,23.724,23.7433,2700.0
2011-05-19 15:55:00,24.56,24.56,24.54,24.54,5700.0,23.7433,23.7433,23.724,23.724,5700.0
2011-05-20 09:30:00,24.58,24.7,24.58,24.68,42000.0,23.7627,23.8787,23.7627,23.8593,42000.0
2011-05-20 09:35:00,24.68,24.68,24.66,24.68,16500.0,23.8593,23.8593,23.84,23.8593,16500.0
2011-05-20 09:40:00,24.68,24.69,24.67,24.68,6600.0,23.8593,23.869,23.8497,23.8593,6600.0
2011-05-20 09:45:00,24.66,24.66,24.62,24.62,4500.0,23.84,23.84,23.8013,23.8013,4500.0
2011-05-20 09:50:00,24.64,24.64,24.56,24.56,2700.0,23.8207,23.8207,23.7433,23.7433,2700.0
2011-05-20 09:55:00,24.56,24.56,24.53,24.53,11400.0,23.7433,23.7433,23.7143,23.7143,11400.0
2011-05-20 10:00:00,24.53,24.56,24.53,24.56,5400.0,23.7143,23.7433,23.7143,23.7433,5400.0
2011-05-20 10:05:00,24.55,24.57,24.54,24.56,4500.0,23.7337,23.753,23.724,23.7433,4500.0
2011-05-20 10:10:00,24.55,24.58,24.55,24.58,9300.0,23.7337,23.7627,23.7337,23.7627,9300.0
2011-05-20 10:15:00,24.55,24.56,24.55,24.56,1500.0,23.7337,23.7433,23.7337,23.7433,1500.0
2011-05-20 10:20:00,24.57,24.58,24.57,24.58,900.0,23.753,23.7627,23.753,23.7627,900.0
2011-05-20 10:25:00,24.58,24.62,24.58,24.62,4200.0,23.7627,23.8013,23.7627,23.8013,4200.0
2011-05-20 10:30:00,24.6,24.6,24.58,24.59,5400.0,23.782,23.782,23.7627,23.7723,5400.0
2011-05-20 10:35:00,24.59,24.59,24.55,24.55,10500.0,23.7723,23.7723,23.7337,23.7337,10500.0
2011-05-20 10:40:00,24.56,24.56,24.53,24.53,2400.0,23.7433,23.7433,23.7143,23.7143,2400.0
2011-05-20 10:45:00,24.49,24.49,24.44,24.47,9900.0,23.6756,23.6756,23.6273,23.6563,9900.0
2011-05-20 10:50:00,24.47,24.48,24.47,24.48,900.0,23.6563,23.666,23.6563,23.666,900.0
2011-05-20 10:55:00,24.46,24.46,24.46,24.46,6600.0,23.6466,23.6466,23.6466,23.6466,6600.0
2011-05-20 11:00:00,24.46,24.47,24.46,24.47,7800.0,23.6466,23.6563,23.6466,23.6563,7800.0
2011-05-20 11:05:00,24.47,24.47,24.47,24.47,900.0,23.6563,23.6563,23.6563,23.6563,900.0
2011-05-20 11:10:00,24.48,24.48,24.47,24.47,1500.0,23.666,23.666,23.6563,23.6563,1500.0
2011-05-20 11:15:00,24.46,24.46,24.45,24.45,4200.0,23.6466,23.6466,23.637,23.637,4200.0
2011-05-20 11:20:00,24.45,24.46,24.45,24.45,21600.0,23.637,23.6466,23.637,23.637,21600.0
2011-05-20 11:25:00,24.45,24.47,24.45,24.46,17100.0,23.637,23.6563,23.637,23.6466,17100.0
2011-05-20 11:30:00,24.47,24.5,24.47,24.5,5400.0,23.6563,23.6853,23.6563,23.6853,5400.0
2011-05-20 11:35:00,24.52,24.53,24.52,24.53,10200.0,23.7047,23.7143,23.7047,23.7143,10200.0
2011-05-20 11:40:00,24.52,24.52,24.5,24.5,18900.0,23.7047,23.7047,23.6853,23.6853,18900.0
2011-05-20 11:45:00,24.5,24.5,24.48,24.48,36300.0,23.6853,23.6853,23.666,23.666,36300.0
2011-05-20 11:50:00,24.47,24.47,24.46,24.47,900.0,23.6563,23.6563,23.6466,23.6563,900.0
2011-05-20 11:55:00,24.46,24.47,24.46,24.47,1200.0,23.6466,23.6563,23.6466,23.6563,1200.0
2011-05-20 12:00:00,24.47,24.47,24.47,24.47,900.0,23.6563,23.6563,23.6563,23.6563,900.0
2011-05-20 12:05:00,24.49,24.49,24.45,24.46,67800.0,23.6756,23.6756,23.637,23.6466,67800.0
2011-05-20 12:10:00,24.45,24.48,24.45,24.48,1500.0,23.637,23.666,23.637,23.666,1500.0
2011-05-20 12:15:00,24.49,24.51,24.49,24.51,600.0,23.6756,23.695,23.6756,23.695,600.0
2011-05-20 12:20:00,24.53,24.58,24.53,24.58,1500.0,23.7143,23.7627,23.7143,23.7627,1500.0
2011-05-20 12:25:00,24.6,24.61,24.59,24.61,1200.0,23.782,23.7917,23.7723,23.7917,1200.0
2011-05-20 12:30:00,24.62,24.65,24.62,24.65,3000.0,23.8013,23.8303,23.8013,23.8303,3000.0
2011-05-20 12:35:00,24.65,24.65,24.65,24.65,0.0,23.8303,23.8303,23.8303,23.8303,0.0
2011-05-20 12:40:00,24.64,24.64,24.64,24.64,1500.0,23.8207,23.8207,23.8207,23.8207,1500.0
2011-05-20 12:45:00,24.64,24.64,24.64,24.64,600.0,23.8207,23.8207,23.8207,23.8207,600.0
2011-05-20 12:50:00,24.64,24.64,24.64,24.64,0.0,23.8207,23.8207,23.8207,23.8207,0.0
2011-05-20 12:55:00,24.63,24.64,24.63,24.64,600.0,23.811,23.8207,23.811,23.8207,600.0
2011-05-20 13:00:00,24.64,24.64,24.63,24.64,3900.0,23.8207,23.8207,23.811,23.8207,3900.0
2011-05-20 13:05:00,24.64,24.65,24.63,24.65,2100.0,23.8207,23.8303,23.811,23.8303,2100.0
2011-05-20 13:10:00,24.65,24.65,24.64,24.64,600.0,23.8303,23.8303,23.8207,23.8207,600.0
2011-05-20 13:15:00,24.64,24.66,24.64,24.65,1800.0,23.8207,23.84,23.8207,23.8303,1800.0
2011-05-20 13:20:00,24.65,24.65,24.65,24.65,300.0,23.8303,23.8303,23.8303,23.8303,300.0
2011-05-20 13:25:00,24.68,24.69,24.68,24.69,600.0,23.8593,23.869,23.8593,23.869,600.0
2011-05-20 13:30:00,24.69,24.76,24.69,24.76,3900.0,23.869,23.9367,23.869,23.9367,3900.0
2011-05-20 13:35:00,24.76,24.77,24.76,24.77,6000.0,23.9367,23.9463,23.9367,23.9463,6000.0
2011-05-20 13:40:00,24.78,24.78,24.76,24.76,9000.0,23.956,23.956,23.9367,23.9367,9000.0
2011-05-20 13:45:00,24.76,24.77,24.76,24.77,900.0,23.9367,23.9463,23.9367,23.9463,900.0
2011-05-20 13:50:00,24.77,24.77,24.76,24.76,1500.0,23.9463,23.9463,23.9367,23.9367,1500.0
2011-05-20 13:55:00,24.76,24.76,24.75,24.75,2100.0,23.9367,23.9367,23.927,23.927,2100.0
2011-05-20 14:00:00,24.76,24.76,24.73,24.73,3300.0,23.9367,23.9367,23.9077,23.9077,3300.0
2011-05-20 14:05:00,24.73,24.73,24.73,24.73,1200.0,23.9077,23.9077,23.9077,23.9077,1200.0
2011-05-20 14:10:00,24.72,24.72,24.72,24.72,2100.0,23.898,23.898,23.898,23.898,2100.0
2011-05-20 14:15:00,24.7,24.71,24.7,24.71,1500.0,23.8787,23.8883,23.8787,23.8883,1500.0
2011-05-20 14:20:00,24.71,24.71,24.7,24.7,3300.0,23.8883,23.8883,23.8787,23.8787,3300.0
2011-05-20 14:25:00,24.71,24.71,24.71,24.71,300.0,23.8883,23.8883,23.8883,23.8883,300.0
2011-05-20 14:30:00,24.72,24.72,24.71,24.71,2700.0,23.898,23.898,23.8883,23.8883,2700.0
2011-05-20 14:35:00,24.7,24.7,24.7,24.7,1500.0,23.8787,23.8787,23.8787,23.8787,1500.0
2011-05-20 14:40:00,24.7,24.7,24.7,24.7,1500.0,23.8787,23.8787,23.8787,23.8787,1500.0
2011-05-20 14:45:00,24.7,24.7,24.69,24.7,3900.0,23.8787,23.8787,23.869,23.8787,3900.0
2011-05-20 14:50:00,24.71,24.71,24.71,24.71,300.0,23.8883,23.8883,23.8883,23.8883,300.0
2011-05-20 14:55:00,24.7,24.7,24.65,24.65,5700.0,23.8787,23.8787,23.8303,23.8303,5700.0
2011-05-20 15:00:00,24.64,24.66,24.64,24.64,8100.0,23.8207,23.84,23.8207,23.8207,8100.0
2011-05-20 15:05:00,24.64,24.67,24.64,24.65,9600.0,23.8207,23.8497,23.8207,23.8303,9600.0
2011-05-20 15:10:00,24.65,24.68,24.65,24.68,1800.0,23.8303,23.8593,23.8303,23.8593,1800.0
2011-05-20 15:15:00,24.67,24.68,24.66,24.68,2100.0,23.8497,23.8593,23.84,23.8593,2100.0
2011-05-20 15:20:00,24.68,24.68,24.68,24.68,900.0,23.8593,23.8593,23.8593,23.8593,900.0
2011-05-20 15:25:00,24.7,24.7,24.69,24.69,3900.0,23.8787,23.8787,23.869,23.869,3900.0
2011-05-20 15:30:00,24.7,24.71,24.68,24.71,27600.0,23.8787,23.8883,23.8593,23.8883,27600.0
2011-05-20 15:35:00,24.72,24.72,24.69,24.69,41700.0,23.898,23.898,23.869,23.869,41700.0
2011-05-20 15:40:00,24.69,24.69,24.68,24.68,50700.0,23.869,23.869,23.8593,23.8593,50700.0
2011-05-20 15:45:00,24.68,24.68,24.66,24.68,11400.0,23.8593,23.8593,23.84,23.8593,11400.0
2011-05-20 15:50:00,24.68,24.68,24.64,24.64,14100.0,23.8593,23.8593,23.8207,23.8207,14100.0
2011-05-20 15:55:00,24.65,24.67,24.64,24.64,25200.0,23.8303,23.8497,23.8207,23.8207,25200.0
2011-05-23 09:30:00,24.21,24.26,24.11,24.13,69300.0,23.405,23.4533,23.3083,23.3276,69300.0
2011-05-23 09:35:00,24.14,24.19,24.14,24.19,35700.0,23.3373,23.3856,23.3373,23.3856,35700.0
2011-05-23 09:40:00,24.18,24.2,24.17,24.18,16200.0,23.376,23.3953,23.3663,23.376,16200.0
2011-05-23 09:45:00,24.21,24.23,24.21,24.23,1200.0,23.405,23.4243,23.405,23.4243,1200.0
2011-05-23 09:50:00,24.21,24.21,24.16,24.16,2400.0,23.405,23.405,23.3566,23.3566,2400.0
2011-05-23 09:55:00,24.16,24.18,24.16,24.18,1500.0,23.3566,23.376,23.3566,23.376,1500.0
2011-05-23 10:00:00,24.18,24.22,24.18,24.22,1800.0,23.376,23.4146,23.376,23.4146,1800.0
2011-05-23 10:05:00,24.22,24.25,24.22,24.25,1500.0,23.4146,23.4436,23.4146,23.4436,1500.0
2011-05-23 10:10:00,24.24,24.24,24.23,24.23,6900.0,23.434,23.434,23.4243,23.4243,6900.0
2011-05-23 10:15:00,24.25,24.25,24.23,24.23,4800.0,23.4436,23.4436,23.4243,23.4243,4800.0
2011-05-23 10:20:00,24.22,24.24,24.22,24.24,600.0,23.4146,23.434,23.4146,23.434,600.0
2011-05-23 10:25:00,24.23,24.23,24.23,24.23,1200.0,23.4243,23.4243,23.4243,23.4243,1200.0
2011-05-23 10:30:00,24.25,24.27,24.25,24.27,5400.0,23.4436,23.463,23.4436,23.463,5400.0
2011-05-23 10:35:00,24.26,24.26,24.26,24.26,600.0,23.4533,23.4533,23.4533,23.4533,600.0
2011-05-23 10:40:00,24.25,24.26,24.25,24.26,5400.0,23.4436,23.4533,23.4436,23.4533,5400.0
2011-05-23 10:45:00,24.25,24.25,24.23,24.25,3000.0,23.4436,23.4436,23.4243,23.4436,3000.0
2011-05-23 10:50:00,24.24,24.27,24.23,24.27,3000.0,23.434,23.463,23.4243,23.463,3000.0
2011-05-23 10:55:00,24.28,24.3,24.27,24.28,4200.0,23.4726,23.492,23.463,23.4726,4200.0
2011-05-23 11:00:00,24.26,24.32,24.26,24.32,1800.0,23.4533,23.5113,23.4533,23.5113,1800.0
2011-05-23 11:05:00,24.31,24.31,24.3,24.3,3000.0,23.5016,23.5016,23.492,23.492,3000.0
2011-05-23 11:10:00,24.31,24.32,24.3,24.3,10500.0,23.5016,23.5113,23.492,23.492,10500.0
2011-05-23 11:15:00,24.29,24.3,24.28,24.3,2700.0,23.4823,23.492,23.4726,23.492,2700.0
2011-05-23 11:20:00,24.29,24.32,24.29,24.32,900.0,23.4823,23.5113,23.4823,23.5113,900.0
2011-05-23 11:25:00,24.3,24.32,24.3,24.32,1500.0,23.492,23.5113,23.492,23.5113,1500.0
2011-05-23 11:30:00,24.32,24.32,24.3,24.3,9600.0,23.5113,23.5113,23.492,23.492,9600.0
2011-05-23 11:35:00,24.27,24.27,24.25,24.26,13500.0,23.463,23.463,23.4436,23.4533,13500.0
2011-05-23 11:40:00,24.26,24.26,24.26,24.26,0.0,23.4533,23.4533,23.4533,23.4533,0.0
2011-05-23 11:45:00,24.26,24.27,24.23,24.24,10200.0,23.4533,23.463,23.4243,23.434,10200.0
2011-05-23 11:50:00,24.24,24.27,24.24,24.27,21600.0,23.434,23.463,23.434,23.463,21600.0
2011-05-23 11:55:00,24.27,24.29,24.27,24.27,2100.0,23.463,23.4823,23.463,23.463,2100.0
2011-05-23 12:00:00,24.27,24.28,24.26,24.26,5100.0,23.463,23.4726,23.4533,23.4533,5100.0
2011-05-23 12:05:00,24.25,24.27,24.25,24.27,600.0,23.4436,23.463,23.4436,23.463,600.0
2011-05-23 12:10:00,24.24,24.25,24.23,24.25,2100.0,23.434,23.4436,23.4243,23.4436,2100.0
2011-05-23 12:15:00,24.25,24.25,24.22,24.23,7800.0,23.4436,23.4436,23.4146,23.4243,7800.0
2011-05-23 12:20:00,24.23,24.23,24.23,24.23,0.0,23.4243,23.4243,23.4243,23.4243,0.0
2011-05-23 12:25:00,24.25,24.25,24.25,24.25,3900.0,23.4436,23.4436,23.4436,23.4436,3900.0
2011-05-23 12:30:00,24.25,24.25,24.24,24.25,2700.0,23.4436,23.4436,23.434,23.4436,2700.0
2011-05-23 12:35:00,24.26,24.26,24.25,24.25,1200.0,23.4533,23.4533,23.4436,23.4436,1200.0
2011-05-23 12:40:00,24.25,24.25,24.25,24.25,600.0,23.4436,23.4436,23.4436,23.4436,600.0
2011-05-23 12:45:00,24.25,24.25,24.25,24.25,0.0,23.4436,23.4436,23.4436,23.4436,0.0
2011-05-23 12:50:00,24.25,24.25,24.25,24.25,3900.0,23.4436,23.4436,23.4436,23.4436,3900.0
2011-05-23 12:55:00,24.25,24.26,24.25,24.25,2400.0,23.4436,23.4533,23.4436,23.4436,2400.0
2011-05-23 13:00:00,24.23,24.23,24.23,24.23,300.0,23.4243,23.4243,23.4243,23.4243,300.0
2011-05-23 13:05:00,24.24,24.24,24.23,24.24,2100.0,23.434,23.434,23.4243,23.434,2100.0
2011-05-23 13:10:00,24.24,24.24,24.24,24.24,300.0,23.434,23.434,23.434,23.434,300.0
2011-05-23 13:15:00,24.24,24.24,24.23,24.23,900.0,23.434,23.434,23.4243,23.4243,900.0
2011-05-23 13:20:00,24.23,24.23,24.23,24.23,1500.0,23.4243,23.4243,23.4243,23.4243,1500.0
2011-05-23 13:25:00,24.24,24.24,24.2,24.21,1500.0,23.434,23.434,23.3953,23.405,1500.0
2011-05-23 13:30:00,24.21,24.22,24.21,24.22,600.0,23.405,23.4146,23.405,23.4146,600.0
2011-05-23 13:35:00,24.22,24.22,24.21,24.22,6600.0,23.4146,23.4146,23.405,23.4146,6600.0
2011-05-23 13:40:00,24.22,24.22,24.22,24.22,600.0,23.4146,23.4146,23.4146,23.4146,600.0
2011-05-23 13:45:00,24.21,24.23,24.21,24.23,900.0,23.405,23.4243,23.405,23.4243,900.0
2011-05-23 13:50:00,24.23,24.23,24.23,24.23,0.0,23.4243,23.4243,23.4243,23.4243,0.0
2011-05-23 13:55:00,24.24,24.29,24.24,24.27,8100.0,23.434,23.4823,23.434,23.463,8100.0
2011-05-23 14:00:00,24.28,24.32,24.28,24.32,5100.0,23.4726,23.5113,23.4726,23.5113,5100.0
2011-05-23 14:05:00,24.32,24.35,24.32,24.35,17100.0,23.5113,23.5403,23.5113,23.5403,17100.0
2011-05-23 14:10:00,24.34,24.37,24.34,24.36,2700.0,23.5306,23.5596,23.5306,23.55,2700.0
2011-05-23 14:15:00,24.36,24.36,24.36,24.36,0.0,23.55,23.55,23.55,23.55,0.0
2011-05-23 14:20:00,24.34,24.34,24.33,24.34,900.0,23.5306,23.5306,23.521,23.5306,900.0
2011-05-23 14:25:00,24.35,24.36,24.35,24.36,18300.0,23.5403,23.55,23.5403,23.55,18300.0
2011-05-23 14:30:00,24.36,24.36,24.36,24.36,0.0,23.55,23.55,23.55,23.55,0.0
2011-05-23 14:35:00,24.37,24.41,24.37,24.41,2100.0,23.5596,23.5983,23.5596,23.5983,2100.0
2011-05-23 14:40:00,24.41,24.41,24.41,24.41,300.0,23.5983,23.5983,23.5983,23.5983,300.0
2011-05-23 14:45:00,24.41,24.41,24.41,24.41,0.0,23.5983,23.5983,23.5983,23.5983,0.0
2011-05-23 14:50:00,24.38,24.38,24.38,24.38,300.0,23.5693,23.5693,23.5693,23.5693,300.0
2011-05-23 14:55:00,24.39,24.39,24.38,24.38,1200.0,23.579,23.579,23.5693,23.5693,1200.0
2011-05-23 15:00:00,24.39,24.41,24.39,24.41,4800.0,23.579,23.5983,23.579,23.5983,4800.0
2011-05-23 15:05:00,24.41,24.42,24.4,24.41,10800.0,23.5983,23.608,23.5886,23.5983,10800.0
2011-05-23 15:10:00,24.4,24.4,24.39,24.39,1200.0,23.5886,23.5886,23.579,23.579,1200.0
2011-05-23 15:15:00,24.38,24.38,24.38,24.38,600.0,23.5693,23.5693,23.5693,23.5693,600.0
2011-05-23 15:20:00,24.38,24.38,24.38,24.38,0.0,23.5693,23.5693,23.5693,23.5693,0.0
2011-05-23 15:25:00,24.37,24.37,24.35,24.35,600.0,23.5596,23.5596,23.5403,23.5403,600.0
2011-05-23 15:30:00,24.35,24.36,24.35,24.35,3300.0,23.5403,23.55,23.5403,23.5403,3300.0
2011-05-23 15:35:00,24.35,24.35,24.33,24.33,10200.0,23.5403,23.5403,23.521,23.521,10200.0
2011-05-23 15:40:00,24.34,24.35,24.32,24.32,16500.0,23.5306,23.5403,23.5113,23.5113,16500.0
2011-05-23 15:45:00,24.31,24.33,24.31,24.32,20100.0,23.5016,23.521,23.5016,23.5113,20100.0
2011-05-23 15:50:00,24.32,24.34,24.31,24.32,11700.0,23.5113,23.5306,23.5016,23.5113,11700.0
2011-05-23 15:55:00,24.31,24.38,24.31,24.38,21900.0,23.5016,23.5693,23.5016,23.5693,21900.0
2011-05-24 09:30:00,24.49,24.49,24.4,24.41,43200.0,23.6756,23.6756,23.5886,23.5983,43200.0
2011-05-24 09:35:00,24.4,24.44,24.4,24.4,57900.0,23.5886,23.6273,23.5886,23.5886,57900.0
2011-05-24 09:40:00,24.4,24.4,24.36,24.36,10500.0,23.5886,23.5886,23.55,23.55,10500.0
2011-05-24 09:45:00,24.38,24.38,24.36,24.37,2700.0,23.5693,23.5693,23.55,23.5596,2700.0
2011-05-24 09:50:00,24.36,24.36,24.36,24.36,300.0,23.55,23.55,23.55,23.55,300.0
2011-05-24 09:55:00,24.42,24.42,24.41,24.41,3000.0,23.608,23.608,23.5983,23.5983,3000.0
2011-05-24 10:00:00,24.46,24.47,24.35,24.38,82800.0,23.6466,23.6563,23.5403,23.5693,82800.0
2011-05-24 10:05:00,24.38,24.38,24.37,24.37,600.0,23.5693,23.5693,23.5596,23.5596,600.0
2011-05-24 10:10:00,24.41,24.44,24.41,24.44,1200.0,23.5983,23.6273,23.5983,23.6273,1200.0
2011-05-24 10:15:00,24.44,24.45,24.44,24.45,2400.0,23.6273,23.637,23.6273,23.637,2400.0
2011-05-24 10:20:00,24.46,24.46,24.46,24.46,8100.0,23.6466,23.6466,23.6466,23.6466,8100.0
2011-05-24 10:25:00,24.46,24.46,24.44,24.44,1500.0,23.6466,23.6466,23.6273,23.6273,1500.0
2011-05-24 10:30:00,24.43,24.43,24.4,24.4,2400.0,23.6176,23.6176,23.5886,23.5886,2400.0
2011-05-24 10:35:00,24.39,24.39,24.33,24.33,1200.0,23.579,23.579,23.521,23.521,1200.0
2011-05-24 10:40:00,24.33,24.34,24.32,24.32,3000.0,23.521,23.5306,23.5113,23.5113,3000.0
2011-05-24 10:45:00,24.35,24.35,24.33,24.34,3000.0,23.5403,23.5403,23.521,23.5306,3000.0
2011-05-24 10:50:00,24.33,24.33,24.31,24.32,1500.0,23.521,23.521,23.5016,23.5113,1500.0
2011-05-24 10:55:00,24.31,24.32,24.31,24.32,3300.0,23.5016,23.5113,23.5016,23.5113,3300.0
2011-05-24 11:00:00,24.33,24.35,24.33,24.35,2400.0,23.521,23.5403,23.521,23.5403,2400.0
2011-05-24 11:05:00,24.35,24.35,24.35,24.35,0.0,23.5403,23.5403,23.5403,23.5403,0.0
2011-05-24 11:10:00,24.33,24.33,24.31,24.31,600.0,23.521,23.521,23.5016,23.5016,600.0
2011-05-24 11:15:00,24.31,24.31,24.3,24.3,600.0,23.5016,23.5016,23.492,23.492,600.0
2011-05-24 11:20:00,24.32,24.32,24.3,24.3,900.0,23.5113,23.5113,23.492,23.492,900.0
2011-05-24 11:25:00,24.3,24.31,24.3,24.31,12300.0,23.492,23.5016,23.492,23.5016,12300.0
2011-05-24 11:30:00,24.31,24.33,24.31,24.33,600.0,23.5016,23.521,23.5016,23.521,600.0
2011-05-24 11:35:00,24.32,24.32,24.31,24.31,900.0,23.5113,23.5113,23.5016,23.5016,900.0
2011-05-24 11:40:00,24.28,24.28,24.28,24.28,300.0,23.4726,23.4726,23.4726,23.4726,300.0
2011-05-24 11:45:00,24.28,24.3,24.28,24.29,900.0,23.4726,23.492,23.4726,23.4823,900.0
2011-05-24 11:50:00,24.28,24.3,24.28,24.3,900.0,23.4726,23.492,23.4726,23.492,900.0
2011-05-24 11:55:00,24.29,24.29,24.29,24.29,300.0,23.4823,23.4823,23.4823,23.4823,300.0
2011-05-24 12:00:00,24.29,24.29,24.29,24.29,1200.0,23.4823,23.4823,23.4823,23.4823,1200.0
2011-05-24 12:05:00,24.29,24.29,24.29,24.29,0.0,23.4823,23.4823,23.4823,23.4823,0.0
2011-05-24 12:10:00,24.29,24.29,24.29,24.29,0.0,23.4823,23.4823,23.4823,23.4823,0.0
2011-05-24 12:15:00,24.28,24.28,24.28,24.28,600.0,23.4726,23.4726,23.4726,23.4726,600.0
2011-05-24 12:20:00,24.27,24.27,24.27,24.27,300.0,23.463,23.463,23.463,23.463,300.0
2011-05-24 12:25:00,24.25,24.25,24.25,24.25,900.0,23.4436,23.4436,23.4436,23.4436,900.0
2011-05-24 12:30:00,24.24,24.24,24.23,24.23,2100.0,23.434,23.434,23.4243,23.4243,2100.0
2011-05-24 12:35:00,24.24,24.24,24.24,24.24,300.0,23.434,23.434,23.434,23.434,300.0
2011-05-24 12:40:00,24.26,24.26,24.26,24.26,600.0,23.4533,23.4533,23.4533,23.4533,600.0
2011-05-24 12:45:00,24.26,24.26,24.25,24.25,600.0,23.4533,23.4533,23.4436,23.4436,600.0
2011-05-24 12:50:00,24.26,24.26,24.26,24.26,300.0,23.4533,23.4533,23.4533,23.4533,300.0
2011-05-24 12:55:00,24.26,24.26,24.26,24.26,0.0,23.4533,23.4533,23.4533,23.4533,0.0
2011-05-24 13:00:00,24.23,24.24,24.23,24.24,600.0,23.4243,23.434,23.4243,23.434,600.0
2011-05-24 13:05:00,24.26,24.26,24.26,24.26,600.0,23.4533,23.4533,23.4533,23.4533,600.0
2011-05-24 13:10:00,24.24,24.24,24.24,24.24,600.0,23.434,23.434,23.434,23.434,600.0
2011-05-24 13:15:00,24.23,24.23,24.22,24.22,600.0,23.4243,23.4243,23.4146,23.4146,600.0
2011-05-24 13:20:00,24.2,24.2,24.2,24.2,600.0,23.3953,23.3953,23.3953,23.3953,600.0
2011-05-24 13:25:00,24.2,24.21,24.2,24.21,2400.0,23.3953,23.405,23.3953,23.405,2400.0
2011-05-24 13:30:00,24.2,24.2,24.19,24.19,1500.0,23.3953,23.3953,23.3856,23.3856,1500.0
2011-05-24 13:35:00,24.18,24.18,24.17,24.17,600.0,23.376,23.376,23.3663,23.3663,600.0
2011-05-24 13:40:00,24.19,24.19,24.19,24.19,1500.0,23.3856,23.3856,23.3856,23.3856,1500.0
2011-05-24 13:45:00,24.19,24.19,24.19,24.19,600.0,23.3856,23.3856,23.3856,23.3856,600.0
2011-05-24 13:50:00,24.2,24.22,24.2,24.22,600.0,23.3953,23.4146,23.3953,23.4146,600.0
2011-05-24 13:55:00,24.23,24.23,24.23,24.23,300.0,23.4243,23.4243,23.4243,23.4243,300.0
2011-05-24 14:00:00,24.24,24.24,24.23,24.23,600.0,23.434,23.434,23.4243,23.4243,600.0
2011-05-24 14:05:00,24.24,24.24,24.24,24.24,300.0,23.434,23.434,23.434,23.434,300.0
2011-05-24 14:10:00,24.24,24.25,24.24,24.25,600.0,23.434,23.4436,23.434,23.4436,600.0
2011-05-24 14:15:00,24.26,24.26,24.26,24.26,600.0,23.4533,23.4533,23.4533,23.4533,600.0
2011-05-24 14:20:00,24.26,24.26,24.26,24.26,0.0,23.4533,23.4533,23.4533,23.4533,0.0
2011-05-24 14:25:00,24.26,24.26,24.26,24.26,2400.0,23.4533,23.4533,23.4533,23.4533,2400.0
2011-05-24 14:30:00,24.27,24.27,24.27,24.27,300.0,23.463,23.463,23.463,23.463,300.0
2011-05-24 14:35:00,24.25,24.25,24.25,24.25,900.0,23.4436,23.4436,23.4436,23.4436,900.0
2011-05-24 14:40:00,24.24,24.25,24.24,24.24,2100.0,23.434,23.4436,23.434,23.434,2100.0
2011-05-24 14:45:00,24.23,24.24,24.23,24.24,1800.0,23.4243,23.434,23.4243,23.434,1800.0
2011-05-24 14:50:00,24.23,24.24,24.22,24.24,8100.0,23.4243,23.434,23.4146,23.434,8100.0
2011-05-24 14:55:00,24.24,24.24,24.23,24.23,3600.0,23.434,23.434,23.4243,23.4243,3600.0
2011-05-24 15:00:00,24.25,24.25,24.25,24.25,3300.0,23.4436,23.4436,23.4436,23.4436,3300.0
2011-05-24 15:05:00,24.25,24.25,24.24,24.25,9000.0,23.4436,23.4436,23.434,23.4436,9000.0
2011-05-24 15:10:00,24.24,24.25,24.23,24.25,5400.0,23.434,23.4436,23.4243,23.4436,5400.0
2011-05-24 15:15:00,24.25,24.25,24.24,24.25,14700.0,23.4436,23.4436,23.434,23.4436,14700.0
2011-05-24 15:20:00,24.25,24.26,24.25,24.26,4200.0,23.4436,23.4533,23.4436,23.4533,4200.0
2011-05-24 15:25:00,24.26,24.27,24.25,24.25,5100.0,23.4533,23.463,23.4436,23.4436,5100.0
2011-05-24 15:30:00,24.24,24.24,24.24,24.24,3900.0,23.434,23.434,23.434,23.434,3900.0
2011-05-24 15:35:00,24.23,24.23,24.22,24.22,900.0,23.4243,23.4243,23.4146,23.4146,900.0
2011-05-24 15:40:00,24.22,24.22,24.2,24.2,900.0,23.4146,23.4146,23.3953,23.3953,900.0
2011-05-24 15:45:00,24.21,24.21,24.19,24.19,2700.0,23.405,23.405,23.3856,23.3856,2700.0
2011-05-24 15:50:00,24.19,24.19,24.15,24.16,8100.0,23.3856,23.3856,23.347,23.3566,8100.0
2011-05-24 15:55:00,24.15,24.15,24.12,24.12,12600.0,23.347,23.347,23.318,23.318,12600.0
2011-05-25 09:30:00,24.01,24.09,24.01,24.05,5400.0,23.2116,23.289,23.2116,23.2503,5400.0
2011-05-25 09:35:00,24.08,24.13,24.08,24.13,10500.0,23.2793,23.3276,23.2793,23.3276,10500.0
2011-05-25 09:40:00,24.19,24.19,24.19,24.19,150000.0,23.3856,23.3856,23.3856,23.3856,150000.0
2011-05-25 09:45:00,24.17,24.26,24.17,24.26,15000.0,23.3663,23.4533,23.3663,23.4533,15000.0
2011-05-25 09:50:00,24.26,24.26,24.23,24.23,21000.0,23.4533,23.4533,23.4243,23.4243,21000.0
2011-05-25 09:55:00,24.23,24.24,24.21,24.21,21900.0,23.4243,23.434,23.405,23.405,21900.0
2011-05-25 10:00:00,24.2,24.21,24.19,24.2,4800.0,23.3953,23.405,23.3856,23.3953,4800.0
2011-05-25 10:05:00,24.2,24.2,24.2,24.2,0.0,23.3953,23.3953,23.3953,23.3953,0.0
2011-05-25 10:10:00,24.2,24.2,24.18,24.18,1500.0,23.3953,23.3953,23.376,23.376,1500.0
2011-05-25 10:15:00,24.22,24.23,24.22,24.23,7200.0,23.4146,23.4243,23.4146,23.4243,7200.0
2011-05-25 10:20:00,24.21,24.24,24.21,24.24,4500.0,23.405,23.434,23.405,23.434,4500.0
2011-05-25 10:25:00,24.27,24.27,24.27,24.27,1200.0,23.463,23.463,23.463,23.463,1200.0
2011-05-25 10:30:00,24.27,24.3,24.26,24.3,17400.0,23.463,23.492,23.4533,23.492,17400.0
2011-05-25 10:35:00,24.3,24.34,24.3,24.34,11100.0,23.492,23.5306,23.492,23.5306,11100.0
2011-05-25 10:40:00,24.35,24.35,24.34,24.34,600.0,23.5403,23.5403,23.5306,23.5306,600.0
2011-05-25 10:45:00,24.34,24.35,24.33,24.33,3000.0,23.5306,23.5403,23.521,23.521,3000.0
2011-05-25 10:50:00,24.33,24.36,24.33,24.35,12600.0,23.521,23.55,23.521,23.5403,12600.0
2011-05-25 10:55:00,24.35,24.35,24.34,24.34,3900.0,23.5403,23.5403,23.5306,23.5306,3900.0
2011-05-25 11:00:00,24.34,24.36,24.34,24.36,8400.0,23.5306,23.55,23.5306,23.55,8400.0
2011-05-25 11:05:00,24.38,24.38,24.38,24.38,1500.0,23.5693,23.5693,23.5693,23.5693,1500.0
2011-05-25 11:10:00,24.38,24.39,24.38,24.39,2400.0,23.5693,23.579,23.5693,23.579,2400.0
2011-05-25 11:15:00,24.41,24.42,24.4,24.4,4500.0,23.5983,23.608,23.5886,23.5886,4500.0
2011-05-25 11:20:00,24.4,24.44,24.4,24.43,33000.0,23.5886,23.6273,23.5886,23.6176,33000.0
2011-05-25 11:25:00,24.42,24.42,24.42,24.42,1800.0,23.608,23.608,23.608,23.608,1800.0
2011-05-25 11:30:00,24.43,24.43,24.43,24.43,600.0,23.6176,23.6176,23.6176,23.6176,600.0
2011-05-25 11:35:00,24.43,24.47,24.43,24.47,1500.0,23.6176,23.6563,23.6176,23.6563,1500.0
2011-05-25 11:40:00,24.5,24.51,24.5,24.51,28200.0,23.6853,23.695,23.6853,23.695,28200.0
2011-05-25 11:45:00,24.52,24.52,24.52,24.52,300.0,23.7047,23.7047,23.7047,23.7047,300.0
2011-05-25 11:50:00,24.48,24.49,24.47,24.47,31500.0,23.666,23.6756,23.6563,23.6563,31500.0
2011-05-25 11:55:00,24.48,24.48,24.48,24.48,600.0,23.666,23.666,23.666,23.666,600.0
2011-05-25 12:00:00,24.49,24.49,24.49,24.49,600.0,23.6756,23.6756,23.6756,23.6756,600.0
2011-05-25 12:05:00,24.51,24.51,24.49,24.49,1500.0,23.695,23.695,23.6756,23.6756,1500.0
2011-05-25 12:10:00,24.48,24.49,24.48,24.49,600.0,23.666,23.6756,23.666,23.6756,600.0
2011-05-25 12:15:00,24.49,24.49,24.49,24.49,0.0,23.6756,23.6756,23.6756,23.6756,0.0
2011-05-25 12:20:00,24.48,24.48,24.48,24.48,600.0,23.666,23.666,23.666,23.666,600.0
2011-05-25 12:25:00,24.48,24.48,24.47,24.47,1200.0,23.666,23.666,23.6563,23.6563,1200.0
2011-05-25 12:30:00,24.47,24.48,24.47,24.48,1500.0,23.6563,23.666,23.6563,23.666,1500.0
2011-05-25 12:35:00,24.47,24.48,24.46,24.48,22800.0,23.6563,23.666,23.6466,23.666,22800.0
2011-05-25 12:40:00,24.48,24.48,24.48,24.48,900.0,23.666,23.666,23.666,23.666,900.0
2011-05-25 12:45:00,24.48,24.49,24.48,24.49,600.0,23.666,23.6756,23.666,23.6756,600.0
2011-05-25 12:50:00,24.49,24.49,24.49,24.49,0.0,23.6756,23.6756,23.6756,23.6756,0.0
2011-05-25 12:55:00,24.48,24.48,24.48,24.48,300.0,23.666,23.666,23.666,23.666,300.0
2011-05-25 13:00:00,24.48,24.48,24.48,24.48,0.0,23.666,23.666,23.666,23.666,0.0
2011-05-25 13:05:00,24.51,24.51,24.51,24.51,300.0,23.695,23.695,23.695,23.695,300.0
2011-05-25 13:10:00,24.51,24.51,24.49,24.49,600.0,23.695,23.695,23.6756,23.6756,600.0
2011-05-25 13:15:00,24.49,24.5,24.49,24.49,900.0,23.6756,23.6853,23.6756,23.6756,900.0
2011-05-25 13:20:00,24.49,24.49,24.49,24.49,0.0,23.6756,23.6756,23.6756,23.6756,0.0
2011-05-25 13:25:00,24.47,24.47,24.46,24.46,9000.0,23.6563,23.6563,23.6466,23.6466,9000.0
2011-05-25 13:30:00,24.46,24.47,24.46,24.47,1200.0,23.6466,23.6563,23.6466,23.6563,1200.0
2011-05-25 13:35:00,24.47,24.49,24.47,24.48,1200.0,23.6563,23.6756,23.6563,23.666,1200.0
2011-05-25 13:40:00,24.47,24.48,24.47,24.48,600.0,23.6563,23.666,23.6563,23.666,600.0
2011-05-25 13:45:00,24.48,24.48,24.48,24.48,600.0,23.666,23.666,23.666,23.666,600.0
2011-05-25 13:50:00,24.47,24.47,24.47,24.47,300.0,23.6563,23.6563,23.6563,23.6563,300.0
2011-05-25 13:55:00,24.44,24.45,24.44,24.45,600.0,23.6273,23.637,23.6273,23.637,600.0
2011-05-25 14:00:00,24.45,24.45,24.44,24.45,2400.0,23.637,23.637,23.6273,23.637,2400.0
2011-05-25 14:05:00,24.45,24.45,24.45,24.45,300.0,23.637,23.637,23.637,23.637,300.0
2011-05-25 14:10:00,24.45,24.45,24.45,24.45,0.0,23.637,23.637,23.637,23.637,0.0
2011-05-25 14:15:00,24.46,24.48,24.46,24.48,600.0,23.6466,23.666,23.6466,23.666,600.0
2011-05-25 14:20:00,24.47,24.47,24.47,24.47,300.0,23.6563,23.6563,23.6563,23.6563,300.0
2011-05-25 14:25:00,24.47,24.47,24.47,24.47,1800.0,23.6563,23.6563,23.6563,23.6563,1800.0
2011-05-25 14:30:00,24.48,24.5,24.48,24.5,1800.0,23.666,23.6853,23.666,23.6853,1800.0
2011-05-25 14:35:00,24.49,24.49,24.46,24.46,4200.0,23.6756,23.6756,23.6466,23.6466,4200.0
2011-05-25 14:40:00,24.46,24.46,24.46,24.46,1800.0,23.6466,23.6466,23.6466,23.6466,1800.0
2011-05-25 14:45:00,24.47,24.47,24.47,24.47,600.0,23.6563,23.6563,23.6563,23.6563,600.0
2011-05-25 14:50:00,24.47,24.49,24.47,24.47,2700.0,23.6563,23.6756,23.6563,23.6563,2700.0
2011-05-25 14:55:00,24.47,24.47,24.47,24.47,300.0,23.6563,23.6563,23.6563,23.6563,300.0
2011-05-25 15:00:00,24.46,24.46,24.46,24.46,2100.0,23.6466,23.6466,23.6466,23.6466,2100.0
2011-05-25 15:05:00,24.49,24.51,24.49,24.5,2400.0,23.6756,23.695,23.6756,23.6853,2400.0
2011-05-25 15:10:00,24.5,24.52,24.5,24.51,1200.0,23.6853,23.7047,23.6853,23.695,1200.0
2011-05-25 15:15:00,24.51,24.51,24.51,24.51,600.0,23.695,23.695,23.695,23.695,600.0
2011-05-25 15:20:00,24.51,24.51,24.5,24.5,1200.0,23.695,23.695,23.6853,23.6853,1200.0
2011-05-25 15:25:00,24.5,24.51,24.49,24.5,3300.0,23.6853,23.695,23.6756,23.6853,3300.0
2011-05-25 15:30:00,24.51,24.51,24.51,24.51,1200.0,23.695,23.695,23.695,23.695,1200.0
2011-05-25 15:35:00,24.51,24.53,24.5,24.5,18600.0,23.695,23.7143,23.6853,23.6853,18600.0
2011-05-25 15:40:00,24.5,24.5,24.48,24.49,2100.0,23.6853,23.6853,23.666,23.6756,2100.0
2011-05-25 15:45:00,24.47,24.48,24.46,24.46,6900.0,23.6563,23.666,23.6466,23.6466,6900.0
2011-05-25 15:50:00,24.48,24.51,24.48,24.48,3900.0,23.666,23.695,23.666,23.666,3900.0
2011-05-25 15:55:00,24.47,24.5,24.47,24.5,11400.0,23.6563,23.6853,23.6563,23.6853,11400.0
2011-05-26 09:30:00,24.43,24.45,24.43,24.45,2700.0,23.6176,23.637,23.6176,23.637,2700.0
2011-05-26 09:35:00,24.55,24.56,24.53,24.53,28800.0,23.7337,23.7433,23.7143,23.7143,28800.0
2011-05-26 09:40:00,24.52,24.54,24.52,24.52,2100.0,23.7047,23.724,23.7047,23.7047,2100.0
2011-05-26 09:45:00,24.52,24.52,24.52,24.52,300.0,23.7047,23.7047,23.7047,23.7047,300.0
2011-05-26 09:50:00,24.56,24.58,24.5,24.5,7800.0,23.7433,23.7627,23.6853,23.6853,7800.0
2011-05-26 09:55:00,24.49,24.49,24.47,24.47,4200.0,23.6756,23.6756,23.6563,23.6563,4200.0
2011-05-26 10:00:00,24.47,24.47,24.47,24.47,0.0,23.6563,23.6563,23.6563,23.6563,0.0
2011-05-26 10:05:00,24.51,24.51,24.51,24.51,600.0,23.695,23.695,23.695,23.695,600.0
2011-05-26 10:10:00,24.5,24.5,24.43,24.43,17100.0,23.6853,23.6853,23.6176,23.6176,17100.0
2011-05-26 10:15:00,24.47,24.47,24.47,24.47,1200.0,23.6563,23.6563,23.6563,23.6563,1200.0
2011-05-26 10:20:00,24.46,24.53,24.46,24.53,1800.0,23.6466,23.7143,23.6466,23.7143,1800.0
2011-05-26 10:25:00,24.53,24.53,24.53,24.53,0.0,23.7143,23.7143,23.7143,23.7143,0.0
2011-05-26 10:30:00,24.49,24.49,24.49,24.49,600.0,23.6756,23.6756,23.6756,23.6756,600.0
2011-05-26 10:35:00,24.48,24.52,24.48,24.52,4200.0,23.666,23.7047,23.666,23.7047,4200.0
2011-05-26 10:40:00,24.54,24.54,24.54,24.54,3600.0,23.724,23.724,23.724,23.724,3600.0
2011-05-26 10:45:00,24.53,24.54,24.53,24.53,1800.0,23.7143,23.724,23.7143,23.7143,1800.0
2011-05-26 10:50:00,24.52,24.52,24.49,24.49,1500.0,23.7047,23.7047,23.6756,23.6756,1500.0
2011-05-26 10:55:00,24.5,24.5,24.5,24.5,300.0,23.6853,23.6853,23.6853,23.6853,300.0
2011-05-26 11:00:00,24.5,24.5,24.46,24.47,4200.0,23.6853,23.6853,23.6466,23.6563,4200.0
2011-05-26 11:05:00,24.47,24.49,24.47,24.49,4800.0,23.6563,23.6756,23.6563,23.6756,4800.0
2011-05-26 11:10:00,24.48,24.49,24.46,24.49,3900.0,23.666,23.6756,23.6466,23.6756,3900.0
2011-05-26 11:15:00,24.46,24.51,24.46,24.51,1800.0,23.6466,23.695,23.6466,23.695,1800.0
2011-05-26 11:20:00,24.5,24.5,24.48,24.48,900.0,23.6853,23.6853,23.666,23.666,900.0
2011-05-26 11:25:00,24.47,24.48,24.47,24.48,1800.0,23.6563,23.666,23.6563,23.666,1800.0
2011-05-26 11:30:00,24.48,24.48,24.48,24.48,0.0,23.666,23.666,23.666,23.666,0.0
2011-05-26 11:35:00,24.53,24.53,24.52,24.52,900.0,23.7143,23.7143,23.7047,23.7047,900.0
2011-05-26 11:40:00,24.52,24.52,24.52,24.52,900.0,23.7047,23.7047,23.7047,23.7047,900.0
2011-05-26 11:45:00,24.52,24.52,24.52,24.52,0.0,23.7047,23.7047,23.7047,23.7047,0.0
2011-05-26 11:50:00,24.53,24.55,24.53,24.55,900.0,23.7143,23.7337,23.7143,23.7337,900.0
2011-05-26 11:55:00,24.55,24.55,24.55,24.55,300.0,23.7337,23.7337,23.7337,23.7337,300.0
2011-05-26 12:00:00,24.54,24.54,24.54,24.54,300.0,23.724,23.724,23.724,23.724,300.0
2011-05-26 12:05:00,24.53,24.53,24.53,24.53,1800.0,23.7143,23.7143,23.7143,23.7143,1800.0
2011-05-26 12:10:00,24.55,24.55,24.55,24.55,300.0,23.7337,23.7337,23.7337,23.7337,300.0
2011-05-26 12:15:00,24.55,24.55,24.54,24.54,18000.0,23.7337,23.7337,23.724,23.724,18000.0
2011-05-26 12:20:00,24.55,24.55,24.54,24.54,1200.0,23.7337,23.7337,23.724,23.724,1200.0
2011-05-26 12:25:00,24.54,24.54,24.54,24.54,600.0,23.724,23.724,23.724,23.724,600.0
2011-05-26 12:30:00,24.54,24.54,24.54,24.54,0.0,23.724,23.724,23.724,23.724,0.0
2011-05-26 12:35:00,24.56,24.56,24.56,24.56,300.0,23.7433,23.7433,23.7433,23.7433,300.0
2011-05-26 12:40:00,24.6,24.6,24.6,24.6,600.0,23.782,23.782,23.782,23.782,600.0
2011-05-26 12:45:00,24.63,24.66,24.63,24.66,3300.0,23.811,23.84,23.811,23.84,3300.0
2011-05-26 12:50:00,24.66,24.66,24.64,24.64,600.0,23.84,23.84,23.8207,23.8207,600.0
2011-05-26 12:55:00,24.64,24.64,24.64,24.64,0.0,23.8207,23.8207,23.8207,23.8207,0.0
2011-05-26 13:00:00,24.64,24.64,24.64,24.64,300.0,23.8207,23.8207,23.8207,23.8207,300.0
2011-05-26 13:05:00,24.65,24.65,24.65,24.65,300.0,23.8303,23.8303,23.8303,23.8303,300.0
2011-05-26 13:10:00,24.64,24.65,24.64,24.65,1200.0,23.8207,23.8303,23.8207,23.8303,1200.0
2011-05-26 13:15:00,24.64,24.66,24.64,24.66,3600.0,23.8207,23.84,23.8207,23.84,3600.0
2011-05-26 13:20:00,24.65,24.66,24.65,24.66,900.0,23.8303,23.84,23.8303,23.84,900.0
2011-05-26 13:25:00,24.67,24.67,24.66,24.66,7500.0,23.8497,23.8497,23.84,23.84,7500.0
2011-05-26 13:30:00,24.66,24.67,24.65,24.65,2400.0,23.84,23.8497,23.8303,23.8303,2400.0
2011-05-26 13:35:00,24.65,24.65,24.63,24.63,1500.0,23.8303,23.8303,23.811,23.811,1500.0
2011-05-26 13:40:00,24.63,24.63,24.63,24.63,0.0,23.811,23.811,23.811,23.811,0.0
2011-05-26 13:45:00,24.63,24.63,24.63,24.63,0.0,23.811,23.811,23.811,23.811,0.0
2011-05-26 13:50:00,24.63,24.63,24.63,24.63,300.0,23.811,23.811,23.811,23.811,300.0
2011-05-26 13:55:00,24.63,24.63,24.63,24.63,0.0,23.811,23.811,23.811,23.811,0.0
2011-05-26 14:00:00,24.66,24.66,24.64,24.64,2400.0,23.84,23.84,23.8207,23.8207,2400.0
2011-05-26 14:05:00,24.64,24.64,24.64,24.64,0.0,23.8207,23.8207,23.8207,23.8207,0.0
2011-05-26 14:10:00,24.64,24.64,24.64,24.64,0.0,23.8207,23.8207,23.8207,23.8207,0.0
2011-05-26 14:15:00,24.63,24.65,24.63,24.65,54300.0,23.811,23.8303,23.811,23.8303,54300.0
2011-05-26 14:20:00,24.65,24.65,24.65,24.65,0.0,23.8303,23.8303,23.8303,23.8303,0.0
2011-05-26 14:25:00,24.67,24.67,24.66,24.66,2100.0,23.8497,23.8497,23.84,23.84,2100.0
2011-05-26 14:30:00,24.67,24.68,24.67,24.67,1200.0,23.8497,23.8593,23.8497,23.8497,1200.0
2011-05-26 14:35:00,24.67,24.67,24.66,24.66,1500.0,23.8497,23.8497,23.84,23.84,1500.0
2011-05-26 14:40:00,24.66,24.66,24.66,24.66,300.0,23.84,23.84,23.84,23.84,300.0
2011-05-26 14:45:00,24.66,24.66,24.66,24.66,0.0,23.84,23.84,23.84,23.84,0.0
2011-05-26 14:50:00,24.66,24.66,24.66,24.66,0.0,23.84,23.84,23.84,23.84,0.0
2011-05-26 14:55:00,24.67,24.69,24.67,24.68,3000.0,23.8497,23.869,23.8497,23.8593,3000.0
2011-05-26 15:00:00,24.68,24.68,24.68,24.68,300.0,23.8593,23.8593,23.8593,23.8593,300.0
2011-05-26 15:05:00,24.7,24.7,24.7,24.7,900.0,23.8787,23.8787,23.8787,23.8787,900.0
2011-05-26 15:10:00,24.69,24.69,24.67,24.67,900.0,23.869,23.869,23.8497,23.8497,900.0
2011-05-26 15:15:00,24.67,24.67,24.67,24.67,600.0,23.8497,23.8497,23.8497,23.8497,600.0
2011-05-26 15:20:00,24.68,24.68,24.68,24.68,300.0,23.8593,23.8593,23.8593,23.8593,300.0
2011-05-26 15:25:00,24.69,24.69,24.68,24.68,900.0,23.869,23.869,23.8593,23.8593,900.0
2011-05-26 15:30:00,24.7,24.7,24.7,24.7,600.0,23.8787,23.8787,23.8787,23.8787,600.0
2011-05-26 15:35:00,24.7,24.71,24.68,24.71,3300.0,23.8787,23.8883,23.8593,23.8883,3300.0
2011-05-26 15:40:00,24.71,24.71,24.71,24.71,1500.0,23.8883,23.8883,23.8883,23.8883,1500.0
2011-05-26 15:45:00,24.7,24.7,24.69,24.7,3600.0,23.8787,23.8787,23.869,23.8787,3600.0
2011-05-26 15:50:00,24.7,24.71,24.7,24.71,3300.0,23.8787,23.8883,23.8787,23.8883,3300.0
2011-05-26 15:55:00,24.7,24.71,24.7,24.71,8100.0,23.8787,23.8883,23.8787,23.8883,8100.0
2011-05-27 09:30:00,24.82,24.82,24.79,24.8,7800.0,23.9947,23.9947,23.9657,23.9753,7800.0
2011-05-27 09:35:00,24.77,24.77,24.75,24.76,1500.0,23.9463,23.9463,23.927,23.9367,1500.0
2011-05-27 09:40:00,24.76,24.76,24.76,24.76,900.0,23.9367,23.9367,23.9367,23.9367,900.0
2011-05-27 09:45:00,24.79,24.79,24.79,24.79,300.0,23.9657,23.9657,23.9657,23.9657,300.0
2011-05-27 09:50:00,24.79,24.79,24.79,24.79,300.0,23.9657,23.9657,23.9657,23.9657,300.0
2011-05-27 09:55:00,24.79,24.79,24.78,24.78,3600.0,23.9657,23.9657,23.956,23.956,3600.0
2011-05-27 10:00:00,24.78,24.78,24.72,24.72,1200.0,23.956,23.956,23.898,23.898,1200.0
2011-05-27 10:05:00,24.73,24.73,24.73,24.73,300.0,23.9077,23.9077,23.9077,23.9077,300.0
2011-05-27 10:10:00,24.73,24.73,24.73,24.73,0.0,23.9077,23.9077,23.9077,23.9077,0.0
2011-05-27 10:15:00,24.73,24.73,24.73,24.73,0.0,23.9077,23.9077,23.9077,23.9077,0.0
2011-05-27 10:20:00,24.77,24.77,24.77,24.77,300.0,23.9463,23.9463,23.9463,23.9463,300.0
2011-05-27 10:25:00,24.78,24.78,24.77,24.77,900.0,23.956,23.956,23.9463,23.9463,900.0
2011-05-27 10:30:00,24.77,24.77,24.77,24.77,0.0,23.9463,23.9463,23.9463,23.9463,0.0
2011-05-27 10:35:00,24.77,24.77,24.77,24.77,0.0,23.9463,23.9463,23.9463,23.9463,0.0
2011-05-27 10:40:00,24.77,24.77,24.77,24.77,0.0,23.9463,23.9463,23.9463,23.9463,0.0
2011-05-27 10:45:00,24.78,24.8,24.78,24.8,6600.0,23.956,23.9753,23.956,23.9753,6600.0
2011-05-27 10:50:00,24.8,24.8,24.8,24.8,0.0,23.9753,23.9753,23.9753,23.9753,0.0
2011-05-27 10:55:00,24.8,24.8,24.8,24.8,300.0,23.9753,23.9753,23.9753,23.9753,300.0
2011-05-27 11:00:00,24.8,24.8,24.8,24.8,0.0,23.9753,23.9753,23.9753,23.9753,0.0
2011-05-27 11:05:00,24.83,24.84,24.82,24.82,4200.0,24.0043,24.014,23.9947,23.9947,4200.0
2011-05-27 11:10:00,24.82,24.82,24.82,24.82,0.0,23.9947,23.9947,23.9947,23.9947,0.0
2011-05-27 11:15:00,24.84,24.84,24.84,24.84,300.0,24.014,24.014,24.014,24.014,300.0
2011-05-27 11:20:00,24.83,24.83,24.83,24.83,900.0,24.0043,24.0043,24.0043,24.0043,900.0
2011-05-27 11:25:00,24.83,24.83,24.83,24.83,300.0,24.0043,24.0043,24.0043,24.0043,300.0
2011-05-27 11:30:00,24.81,24.81,24.81,24.81,300.0,23.985,23.985,23.985,23.985,300.0
2011-05-27 11:35:00,24.82,24.82,24.82,24.82,600.0,23.9947,23.9947,23.9947,23.9947,600.0
2011-05-27 11:40:00,24.84,24.84,24.84,24.84,300.0,24.014,24.014,24.014,24.014,300.0
2011-05-27 11:45:00,24.88,24.88,24.87,24.87,17400.0,24.0527,24.0527,24.043,24.043,17400.0
2011-05-27 11:50:00,24.87,24.87,24.87,24.87,0.0,24.043,24.043,24.043,24.043,0.0
2011-05-27 11:55:00,24.89,24.89,24.89,24.89,600.0,24.0623,24.0623,24.0623,24.0623,600.0
2011-05-27 12:00:00,24.88,24.88,24.87,24.87,2400.0,24.0527,24.0527,24.043,24.043,2400.0
2011-05-27 12:05:00,24.87,24.87,24.87,24.87,0.0,24.043,24.043,24.043,24.043,0.0
2011-05-27 12:10:00,24.86,24.86,24.84,24.84,600.0,24.0333,24.0333,24.014,24.014,600.0
2011-05-27 12:15:00,24.84,24.84,24.84,24.84,0.0,24.014,24.014,24.014,24.014,0.0
2011-05-27 12:20:00,24.84,24.84,24.84,24.84,0.0,24.014,24.014,24.014,24.014,0.0
2011-05-27 12:25:00,24.86,24.88,24.86,24.87,2100.0,24.0333,24.0527,24.0333,24.043,2100.0
2011-05-27 12:30:00,24.87,24.87,24.87,24.87,0.0,24.043,24.043,24.043,24.043,0.0
2011-05-27 12:35:00,24.87,24.87,24.87,24.87,0.0,24.043,24.043,24.043,24.043,0.0
2011-05-27 12:40:00,24.85,24.85,24.85,24.85,300.0,24.0237,24.0237,24.0237,24.0237,300.0
2011-05-27 12:45:00,24.87,24.87,24.86,24.87,108600.0,24.043,24.043,24.0333,24.043,108600.0
2011-05-27 12:50:00,24.87,24.87,24.87,24.87,1500.0,24.043,24.043,24.043,24.043,1500.0
2011-05-27 12:55:00,24.86,24.86,24.85,24.85,1800.0,24.0333,24.0333,24.0237,24.0237,1800.0
2011-05-27 13:00:00,24.85,24.85,24.85,24.85,300.0,24.0237,24.0237,24.0237,24.0237,300.0
2011-05-27 13:05:00,24.86,24.86,24.84,24.84,40800.0,24.0333,24.0333,24.014,24.014,40800.0
2011-05-27 13:10:00,24.85,24.85,24.85,24.85,600.0,24.0237,24.0237,24.0237,24.0237,600.0
2011-05-27 13:15:00,24.85,24.85,24.85,24.85,300.0,24.0237,24.0237,24.0237,24.0237,300.0
2011-05-27 13:20:00,24.85,24.85,24.85,24.85,0.0,24.0237,24.0237,24.0237,24.0237,0.0
2011-05-27 13:25:00,24.85,24.87,24.85,24.87,1500.0,24.0237,24.043,24.0237,24.043,1500.0
2011-05-27 13:30:00,24.86,24.86,24.85,24.85,3300.0,24.0333,24.0333,24.0237,24.0237,3300.0
2011-05-27 13:35:00,24.85,24.86,24.85,24.86,900.0,24.0237,24.0333,24.0237,24.0333,900.0
2011-05-27 13:40:00,24.86,24.87,24.85,24.87,31800.0,24.0333,24.043,24.0237,24.043,31800.0
2011-05-27 13:45:00,24.87,24.87,24.87,24.87,0.0,24.043,24.043,24.043,24.043,0.0
2011-05-27 13:50:00,24.87,24.87,24.87,24.87,0.0,24.043,24.043,24.043,24.043,0.0
2011-05-27 13:55:00,24.87,24.87,24.87,24.87,300.0,24.043,24.043,24.043,24.043,300.0
2011-05-27 14:00:00,24.87,24.89,24.87,24.89,900.0,24.043,24.0623,24.043,24.0623,900.0
2011-05-27 14:05:00,24.87,24.87,24.86,24.86,2700.0,24.043,24.043,24.0333,24.0333,2700.0
2011-05-27 14:10:00,24.86,24.87,24.86,24.87,2400.0,24.0333,24.043,24.0333,24.043,2400.0
2011-05-27 14:15:00,24.87,24.87,24.87,24.87,300.0,24.043,24.043,24.043,24.043,300.0
2011-05-27 14:20:00,24.87,24.87,24.87,24.87,600.0,24.043,24.043,24.043,24.043,600.0
2011-05-27 14:25:00,24.87,24.87,24.87,24.87,600.0,24.043,24.043,24.043,24.043,600.0
2011-05-27 14:30:00,24.86,24.86,24.86,24.86,300.0,24.0333,24.0333,24.0333,24.0333,300.0
2011-05-27 14:35:00,24.86,24.86,24.86,24.86,2100.0,24.0333,24.0333,24.0333,24.0333,2100.0
2011-05-27 14:40:00,24.86,24.86,24.86,24.86,300.0,24.0333,24.0333,24.0333,24.0333,300.0
2011-05-27 14:45:00,24.86,24.86,24.86,24.86,0.0,24.0333,24.0333,24.0333,24.0333,0.0
2011-05-27 14:50:00,24.83,24.83,24.81,24.81,13500.0,24.0043,24.0043,23.985,23.985,13500.0
2011-05-27 14:55:00,24.82,24.82,24.8,24.8,600.0,23.9947,23.9947,23.9753,23.9753,600.0
2011-05-27 15:00:00,24.8,24.8,24.8,24.8,0.0,23.9753,23.9753,23.9753,23.9753,0.0
2011-05-27 15:05:00,24.8,24.8,24.8,24.8,0.0,23.9753,23.9753,23.9753,23.9753,0.0
2011-05-27 15:10:00,24.85,24.85,24.84,24.84,3600.0,24.0237,24.0237,24.014,24.014,3600.0
2011-05-27 15:15:00,24.84,24.84,24.84,24.84,1500.0,24.014,24.014,24.014,24.014,1500.0
2011-05-27 15:20:00,24.84,24.84,24.84,24.84,0.0,24.014,24.014,24.014,24.014,0.0
2011-05-27 15:25:00,24.87,24.87,24.87,24.87,300.0,24.043,24.043,24.043,24.043,300.0
2011-05-27 15:30:00,24.85,24.88,24.85,24.88,1500.0,24.0237,24.0527,24.0237,24.0527,1500.0
2011-05-27 15:35:00,24.87,24.88,24.87,24.88,900.0,24.043,24.0527,24.043,24.0527,900.0
2011-05-27 15:40:00,24.88,24.88,24.88,24.88,300.0,24.0527,24.0527,24.0527,24.0527,300.0
2011-05-27 15:45:00,24.88,24.9,24.88,24.89,3600.0,24.0527,24.072,24.0527,24.0623,3600.0
2011-05-27 15:50:00,24.9,24.9,24.89,24.89,1500.0,24.072,24.072,24.0623,24.0623,1500.0
2011-05-27 15:55:00,24.89,24.9,24.89,24.9,6600.0,24.0623,24.072,24.0623,24.072,6600.0
2011-05-31 09:30:00,25.05,25.13,25.05,25.13,10500.0,24.217,24.2944,24.217,24.2944,10500.0
2011-05-31 09:35:00,25.12,25.12,25.08,25.09,60000.0,24.2847,24.2847,24.246,24.2557,60000.0
2011-05-31 09:40:00,25.11,25.12,25.05,25.05,11100.0,24.275,24.2847,24.217,24.217,11100.0
2011-05-31 09:45:00,25.03,25.04,25.03,25.03,3000.0,24.1977,24.2074,24.1977,24.1977,3000.0
2011-05-31 09:50:00,25.04,25.04,25.01,25.01,7200.0,24.2074,24.2074,24.1784,24.1784,7200.0
2011-05-31 09:55:00,25.01,25.01,24.97,24.97,26100.0,24.1784,24.1784,24.1397,24.1397,26100.0
2011-05-31 10:00:00,24.95,24.96,24.95,24.96,1200.0,24.1204,24.13,24.1204,24.13,1200.0
2011-05-31 10:05:00,24.89,24.89,24.88,24.88,1200.0,24.0623,24.0623,24.0527,24.0527,1200.0
2011-05-31 10:10:00,24.89,24.89,24.85,24.85,5400.0,24.0623,24.0623,24.0237,24.0237,5400.0
2011-05-31 10:15:00,24.83,24.83,24.8,24.8,900.0,24.0043,24.0043,23.9753,23.9753,900.0
2011-05-31 10:20:00,24.78,24.78,24.77,24.77,1500.0,23.956,23.956,23.9463,23.9463,1500.0
2011-05-31 10:25:00,24.75,24.76,24.74,24.76,8100.0,23.927,23.9367,23.9173,23.9367,8100.0
2011-05-31 10:30:00,24.74,24.76,24.73,24.76,5700.0,23.9173,23.9367,23.9077,23.9367,5700.0
2011-05-31 10:35:00,24.76,24.77,24.76,24.77,1200.0,23.9367,23.9463,23.9367,23.9463,1200.0
2011-05-31 10:40:00,24.77,24.77,24.77,24.77,5700.0,23.9463,23.9463,23.9463,23.9463,5700.0
2011-05-31 10:45:00,24.77,24.8,24.77,24.8,3600.0,23.9463,23.9753,23.9463,23.9753,3600.0
2011-05-31 10:50:00,24.77,24.79,24.77,24.79,900.0,23.9463,23.9657,23.9463,23.9657,900.0
2011-05-31 10:55:00,24.79,24.79,24.79,24.79,900.0,23.9657,23.9657,23.9657,23.9657,900.0
2011-05-31 11:00:00,24.79,24.82,24.79,24.82,4500.0,23.9657,23.9947,23.9657,23.9947,4500.0
2011-05-31 11:05:00,24.82,24.83,24.82,24.83,3600.0,23.9947,24.0043,23.9947,24.0043,3600.0
2011-05-31 11:10:00,24.84,24.84,24.83,24.83,11700.0,24.014,24.014,24.0043,24.0043,11700.0
2011-05-31 11:15:00,24.84,24.86,24.84,24.86,338400.0,24.014,24.0333,24.014,24.0333,338400.0
2011-05-31 11:20:00,24.86,24.86,24.86,24.86,600.0,24.0333,24.0333,24.0333,24.0333,600.0
2011-05-31 11:25:00,24.86,24.87,24.85,24.87,48000.0,24.0333,24.043,24.0237,24.043,48000.0
2011-05-31 11:30:00,24.9,24.92,24.9,24.91,1500.0,24.072,24.0914,24.072,24.0817,1500.0
2011-05-31 11:35:00,24.93,24.93,24.93,24.93,1500.0,24.101,24.101,24.101,24.101,1500.0
2011-05-31 11:40:00,24.93,24.93,24.92,24.93,1500.0,24.101,24.101,24.0914,24.101,1500.0
2011-05-31 11:45:00,24.89,24.91,24.89,24.89,9300.0,24.0623,24.0817,24.0623,24.0623,9300.0
2011-05-31 11:50:00,24.88,24.88,24.88,24.88,4200.0,24.0527,24.0527,24.0527,24.0527,4200.0
2011-05-31 11:55:00,24.88,24.88,24.85,24.85,11700.0,24.0527,24.0527,24.0237,24.0237,11700.0
2011-05-31 12:00:00,24.84,24.84,24.82,24.82,2700.0,24.014,24.014,23.9947,23.9947,2700.0
2011-05-31 12:05:00,24.81,24.85,24.81,24.85,12600.0,23.985,24.0237,23.985,24.0237,12600.0
2011-05-31 12:10:00,24.85,24.85,24.85,24.85,0.0,24.0237,24.0237,24.0237,24.0237,0.0
2011-05-31 12:15:00,24.81,24.81,24.81,24.81,300.0,23.985,23.985,23.985,23.985,300.0
2011-05-31 12:20:00,24.81,24.81,24.81,24.81,300.0,23.985,23.985,23.985,23.985,300.0
2011-05-31 12:25:00,24.83,24.83,24.83,24.83,300.0,24.0043,24.0043,24.0043,24.0043,300.0
2011-05-31 12:30:00,24.83,24.83,24.79,24.79,900.0,24.0043,24.0043,23.9657,23.9657,900.0
2011-05-31 12:35:00,24.79,24.8,24.79,24.8,2400.0,23.9657,23.9753,23.9657,23.9753,2400.0
2011-05-31 12:40:00,24.81,24.81,24.81,24.81,1200.0,23.985,23.985,23.985,23.985,1200.0
2011-05-31 12:45:00,24.82,24.82,24.82,24.82,300.0,23.9947,23.9947,23.9947,23.9947,300.0
2011-05-31 12:50:00,24.81,24.83,24.81,24.83,1200.0,23.985,24.0043,23.985,24.0043,1200.0
2011-05-31 12:55:00,24.83,24.83,24.83,24.83,0.0,24.0043,24.0043,24.0043,24.0043,0.0
2011-05-31 13:00:00,24.86,24.86,24.86,24.86,300.0,24.0333,24.0333,24.0333,24.0333,300.0
2011-05-31 13:05:00,24.87,24.87,24.87,24.87,600.0,24.043,24.043,24.043,24.043,600.0
2011-05-31 13:10:00,24.87,24.89,24.87,24.89,900.0,24.043,24.0623,24.043,24.0623,900.0
2011-05-31 13:15:00,24.88,24.88,24.88,24.88,2100.0,24.0527,24.0527,24.0527,24.0527,2100.0
2011-05-31 13:20:00,24.9,24.9,24.9,24.9,300.0,24.072,24.072,24.072,24.072,300.0
2011-05-31 13:25:00,24.9,24.9,24.9,24.9,300.0,24.072,24.072,24.072,24.072,300.0
2011-05-31 13:30:00,24.87,24.87,24.87,24.87,300.0,24.043,24.043,24.043,24.043,300.0
2011-05-31 13:35:00,24.9,24.9,24.9,24.9,300.0,24.072,24.072,24.072,24.072,300.0
2011-05-31 13:40:00,24.88,24.88,24.88,24.88,600.0,24.0527,24.0527,24.0527,24.0527,600.0
2011-05-31 13:45:00,24.9,24.9,24.9,24.9,1200.0,24.072,24.072,24.072,24.072,1200.0
2011-05-31 13:50:00,24.89,24.89,24.89,24.89,600.0,24.0623,24.0623,24.0623,24.0623,600.0
2011-05-31 13:55:00,24.93,24.93,24.93,24.93,300.0,24.101,24.101,24.101,24.101,300.0
2011-05-31 14:00:00,24.93,24.93,24.93,24.93,0.0,24.101,24.101,24.101,24.101,0.0
2011-05-31 14:05:00,24.94,24.94,24.94,24.94,1200.0,24.1107,24.1107,24.1107,24.1107,1200.0
2011-05-31 14:10:00,24.94,24.95,24.94,24.94,1200.0,24.1107,24.1204,24.1107,24.1107,1200.0
2011-05-31 14:15:00,24.94,24.97,24.94,24.97,1500.0,24.1107,24.1397,24.1107,24.1397,1500.0
2011-05-31 14:20:00,24.97,24.97,24.97,24.97,0.0,24.1397,24.1397,24.1397,24.1397,0.0
2011-05-31 14:25:00,24.97,24.97,24.97,24.97,0.0,24.1397,24.1397,24.1397,24.1397,0.0
2011-05-31 14:30:00,24.94,24.95,24.94,24.94,4200.0,24.1107,24.1204,24.1107,24.1107,4200.0
2011-05-31 14:35:00,24.95,24.95,24.94,24.94,5400.0,24.1204,24.1204,24.1107,24.1107,5400.0
2011-05-31 14:40:00,24.95,24.96,24.95,24.96,1200.0,24.1204,24.13,24.1204,24.13,1200.0
2011-05-31 14:45:00,24.96,24.97,24.96,24.97,1800.0,24.13,24.1397,24.13,24.1397,1800.0
2011-05-31 14:50:00,24.97,24.98,24.96,24.97,4800.0,24.1397,24.1494,24.13,24.1397,4800.0
2011-05-31 14:55:00,24.97,24.97,24.96,24.96,3000.0,24.1397,24.1397,24.13,24.13,3000.0
2011-05-31 15:00:00,24.96,24.96,24.96,24.96,0.0,24.13,24.13,24.13,24.13,0.0
2011-05-31 15:05:00,24.95,24.95,24.93,24.93,3000.0,24.1204,24.1204,24.101,24.101,3000.0
2011-05-31 15:10:00,24.93,24.94,24.93,24.94,1800.0,24.101,24.1107,24.101,24.1107,1800.0
2011-05-31 15:15:00,24.94,24.94,24.94,24.94,0.0,24.1107,24.1107,24.1107,24.1107,0.0
2011-05-31 15:20:00,24.95,24.95,24.93,24.93,900.0,24.1204,24.1204,24.101,24.101,900.0
2011-05-31 15:25:00,24.93,24.93,24.93,24.93,0.0,24.101,24.101,24.101,24.101,0.0
2011-05-31 15:30:00,24.94,24.96,24.94,24.96,1500.0,24.1107,24.13,24.1107,24.13,1500.0
2011-05-31 15:35:00,24.96,24.96,24.96,24.96,1200.0,24.13,24.13,24.13,24.13,1200.0
2011-05-31 15:40:00,24.97,24.98,24.97,24.98,900.0,24.1397,24.1494,24.1397,24.1494,900.0
2011-05-31 15:45:00,24.99,25.01,24.99,25.01,4500.0,24.159,24.1784,24.159,24.1784,4500.0
2011-05-31 15:50:00,25.02,25.05,25.02,25.05,17400.0,24.188,24.217,24.188,24.217,17400.0
2011-05-31 15:55:00,25.05,25.08,25.05,25.08,14400.0,24.217,24.246,24.217,24.246,14400.0
2011-06-01 09:30:00,25.08,25.29,25.02,25.1,152700.0,24.246,24.449,24.188,24.2654,152700.0
2011-06-01 09:35:00,25.1,25.13,25.04,25.04,59700.0,24.2654,24.2944,24.2074,24.2074,59700.0
2011-06-01 09:40:00,25.03,25.05,24.99,25.0,19500.0,24.1977,24.217,24.159,24.1687,19500.0
2011-06-01 09:45:00,24.99,24.99,24.98,24.98,900.0,24.159,24.159,24.1494,24.1494,900.0
2011-06-01 09:50:00,24.97,24.97,24.94,24.94,3300.0,24.1397,24.1397,24.1107,24.1107,3300.0
2011-06-01 09:55:00,24.94,24.94,24.88,24.89,2700.0,24.1107,24.1107,24.0527,24.0623,2700.0
2011-06-01 10:00:00,24.88,24.88,24.83,24.83,6300.0,24.0527,24.0527,24.0043,24.0043,6300.0
2011-06-01 10:05:00,24.87,24.87,24.87,24.87,300.0,24.043,24.043,24.043,24.043,300.0
2011-06-01 10:10:00,24.8,24.81,24.78,24.81,3300.0,23.9753,23.985,23.956,23.985,3300.0
2011-06-01 10:15:00,24.79,24.82,24.79,24.82,1800.0,23.9657,23.9947,23.9657,23.9947,1800.0
2011-06-01 10:20:00,24.85,24.88,24.85,24.88,42000.0,24.0237,24.0527,24.0237,24.0527,42000.0
2011-06-01 10:25:00,24.88,24.88,24.86,24.87,42600.0,24.0527,24.0527,24.0333,24.043,42600.0
2011-06-01 10:30:00,24.88,24.9,24.87,24.9,20100.0,24.0527,24.072,24.043,24.072,20100.0
2011-06-01 10:35:00,24.91,24.92,24.89,24.89,31500.0,24.0817,24.0914,24.0623,24.0623,31500.0
2011-06-01 10:40:00,24.85,24.86,24.85,24.85,1500.0,24.0237,24.0333,24.0237,24.0237,1500.0
2011-06-01 10:45:00,24.86,24.87,24.83,24.83,56100.0,24.0333,24.043,24.0043,24.0043,56100.0
2011-06-01 10:50:00,24.83,24.83,24.79,24.8,14700.0,24.0043,24.0043,23.9657,23.9753,14700.0
2011-06-01 10:55:00,24.84,24.84,24.84,24.84,300.0,24.014,24.014,24.014,24.014,300.0
2011-06-01 11:00:00,24.84,24.85,24.84,24.85,3300.0,24.014,24.0237,24.014,24.0237,3300.0
2011-06-01 11:05:00,24.85,24.86,24.84,24.86,1200.0,24.0237,24.0333,24.014,24.0333,1200.0
2011-06-01 11:10:00,24.86,24.86,24.85,24.85,2400.0,24.0333,24.0333,24.0237,24.0237,2400.0
2011-06-01 11:15:00,24.83,24.83,24.82,24.82,1200.0,24.0043,24.0043,23.9947,23.9947,1200.0
2011-06-01 11:20:00,24.83,24.83,24.83,24.83,900.0,24.0043,24.0043,24.0043,24.0043,900.0
2011-06-01 11:25:00,24.84,24.85,24.84,24.85,600.0,24.014,24.0237,24.014,24.0237,600.0
2011-06-01 11:30:00,24.87,24.87,24.83,24.83,900.0,24.043,24.043,24.0043,24.0043,900.0
2011-06-01 11:35:00,24.82,24.83,24.82,24.82,1800.0,23.9947,24.0043,23.9947,23.9947,1800.0
2011-06-01 11:40:00,24.82,24.85,24.81,24.85,3000.0,23.9947,24.0237,23.985,24.0237,3000.0
2011-06-01 11:45:00,24.85,24.85,24.83,24.83,3600.0,24.0237,24.0237,24.0043,24.0043,3600.0
2011-06-01 11:50:00,24.84,24.84,24.82,24.83,3000.0,24.014,24.014,23.9947,24.0043,3000.0
2011-06-01 11:55:00,24.82,24.84,24.82,24.83,4500.0,23.9947,24.014,23.9947,24.0043,4500.0
2011-06-01 12:00:00,24.82,24.83,24.8,24.81,13800.0,23.9947,24.0043,23.9753,23.985,13800.0
2011-06-01 12:05:00,24.81,24.81,24.78,24.78,3600.0,23.985,23.985,23.956,23.956,3600.0
2011-06-01 12:10:00,24.78,24.78,24.76,24.76,5400.0,23.956,23.956,23.9367,23.9367,5400.0
2011-06-01 12:15:00,24.75,24.76,24.72,24.73,5100.0,23.927,23.9367,23.898,23.9077,5100.0
2011-06-01 12:20:00,24.73,24.73,24.7,24.73,3000.0,23.9077,23.9077,23.8787,23.9077,3000.0
2011-06-01 12:25:00,24.73,24.73,24.7,24.71,1800.0,23.9077,23.9077,23.8787,23.8883,1800.0
2011-06-01 12:30:00,24.7,24.72,24.7,24.72,1800.0,23.8787,23.898,23.8787,23.898,1800.0
2011-06-01 12:35:00,24.71,24.74,24.71,24.74,1800.0,23.8883,23.9173,23.8883,23.9173,1800.0
2011-06-01 12:40:00,24.73,24.73,24.7,24.7,3000.0,23.9077,23.9077,23.8787,23.8787,3000.0
2011-06-01 12:45:00,24.71,24.71,24.71,24.71,1200.0,23.8883,23.8883,23.8883,23.8883,1200.0
2011-06-01 12:50:00,24.72,24.73,24.72,24.73,1200.0,23.898,23.9077,23.898,23.9077,1200.0
2011-06-01 12:55:00,24.73,24.73,24.71,24.72,2400.0,23.9077,23.9077,23.8883,23.898,2400.0
2011-06-01 13:00:00,24.73,24.76,24.73,24.75,2100.0,23.9077,23.9367,23.9077,23.927,2100.0
2011-06-01 13:05:00,24.75,24.75,24.72,24.72,1200.0,23.927,23.927,23.898,23.898,1200.0
2011-06-01 13:10:00,24.71,24.71,24.67,24.67,3600.0,23.8883,23.8883,23.8497,23.8497,3600.0
2011-06-01 13:15:00,24.67,24.68,24.67,24.68,2400.0,23.8497,23.8593,23.8497,23.8593,2400.0
2011-06-01 13:20:00,24.68,24.68,24.62,24.63,4800.0,23.8593,23.8593,23.8013,23.811,4800.0
2011-06-01 13:25:00,24.64,24.64,24.59,24.59,1500.0,23.8207,23.8207,23.7723,23.7723,1500.0
2011-06-01 13:30:00,24.6,24.61,24.58,24.6,2700.0,23.782,23.7917,23.7627,23.782,2700.0
2011-06-01 13:35:00,24.62,24.63,24.61,24.63,1800.0,23.8013,23.811,23.7917,23.811,1800.0
2011-06-01 13:40:00,24.64,24.66,24.62,24.66,3600.0,23.8207,23.84,23.8013,23.84,3600.0
2011-06-01 13:45:00,24.68,24.68,24.66,24.66,1800.0,23.8593,23.8593,23.84,23.84,1800.0
2011-06-01 13:50:00,24.66,24.66,24.63,24.63,1800.0,23.84,23.84,23.811,23.811,1800.0
2011-06-01 13:55:00,24.63,24.67,24.63,24.67,3000.0,23.811,23.8497,23.811,23.8497,3000.0
2011-06-01 14:00:00,24.65,24.65,24.65,24.65,3600.0,23.8303,23.8303,23.8303,23.8303,3600.0
2011-06-01 14:05:00,24.65,24.65,24.62,24.64,11400.0,23.8303,23.8303,23.8013,23.8207,11400.0
2011-06-01 14:10:00,24.64,24.64,24.61,24.62,7800.0,23.8207,23.8207,23.7917,23.8013,7800.0
2011-06-01 14:15:00,24.62,24.62,24.6,24.61,5400.0,23.8013,23.8013,23.782,23.7917,5400.0
2011-06-01 14:20:00,24.62,24.62,24.61,24.61,1500.0,23.8013,23.8013,23.7917,23.7917,1500.0
2011-06-01 14:25:00,24.59,24.59,24.59,24.59,600.0,23.7723,23.7723,23.7723,23.7723,600.0
2011-06-01 14:30:00,24.58,24.58,24.56,24.57,1200.0,23.7627,23.7627,23.7433,23.753,1200.0
2011-06-01 14:35:00,24.57,24.59,24.56,24.59,132600.0,23.753,23.7723,23.7433,23.7723,132600.0
2011-06-01 14:40:00,24.58,24.58,24.57,24.57,600.0,23.7627,23.7627,23.753,23.753,600.0
2011-06-01 14:45:00,24.58,24.59,24.54,24.57,27300.0,23.7627,23.7723,23.724,23.753,27300.0
2011-06-01 14:50:00,24.58,24.59,24.57,24.58,6600.0,23.7627,23.7723,23.753,23.7627,6600.0
2011-06-01 14:55:00,24.58,24.58,24.57,24.57,20400.0,23.7627,23.7627,23.753,23.753,20400.0
2011-06-01 15:00:00,24.55,24.56,24.55,24.56,5100.0,23.7337,23.7433,23.7337,23.7433,5100.0
2011-06-01 15:05:00,24.56,24.57,24.56,24.57,900.0,23.7433,23.753,23.7433,23.753,900.0
2011-06-01 15:10:00,24.57,24.57,24.53,24.53,1500.0,23.753,23.753,23.7143,23.7143,1500.0
2011-06-01 15:15:00,24.53,24.53,24.53,24.53,2100.0,23.7143,23.7143,23.7143,23.7143,2100.0
2011-06-01 15:20:00,24.52,24.53,24.5,24.5,3000.0,23.7047,23.7143,23.6853,23.6853,3000.0
2011-06-01 15:25:00,24.5,24.52,24.5,24.52,4800.0,23.6853,23.7047,23.6853,23.7047,4800.0
2011-06-01 15:30:00,24.53,24.55,24.53,24.55,2400.0,23.7143,23.7337,23.7143,23.7337,2400.0
2011-06-01 15:35:00,24.53,24.53,24.52,24.52,3000.0,23.7143,23.7143,23.7047,23.7047,3000.0
2011-06-01 15:40:00,24.52,24.52,24.45,24.45,3600.0,23.7047,23.7047,23.637,23.637,3600.0
2011-06-01 15:45:00,24.46,24.47,24.43,24.44,7800.0,23.6466,23.6563,23.6176,23.6273,7800.0
2011-06-01 15:50:00,24.45,24.48,24.44,24.48,5400.0,23.637,23.666,23.6273,23.666,5400.0
2011-06-01 15:55:00,24.47,24.47,24.42,24.45,58200.0,23.6563,23.6563,23.608,23.637,58200.0
2011-06-02 09:30:00,24.41,24.52,24.41,24.5,4800.0,23.5983,23.7047,23.5983,23.6853,4800.0
2011-06-02 09:35:00,24.54,24.56,24.53,24.56,3300.0,23.724,23.7433,23.7143,23.7433,3300.0
2011-06-02 09:40:00,24.53,24.54,24.5,24.5,3600.0,23.7143,23.724,23.6853,23.6853,3600.0
2011-06-02 09:45:00,24.48,24.51,24.45,24.46,14700.0,23.666,23.695,23.637,23.6466,14700.0
2011-06-02 09:50:00,24.47,24.53,24.47,24.51,9600.0,23.6563,23.7143,23.6563,23.695,9600.0
2011-06-02 09:55:00,24.53,24.59,24.53,24.59,39600.0,23.7143,23.7723,23.7143,23.7723,39600.0
2011-06-02 10:00:00,24.6,24.62,24.6,24.62,2100.0,23.782,23.8013,23.782,23.8013,2100.0
2011-06-02 10:05:00,24.69,24.69,24.69,24.69,600.0,23.869,23.869,23.869,23.869,600.0
2011-06-02 10:10:00,24.69,24.7,24.67,24.68,7800.0,23.869,23.8787,23.8497,23.8593,7800.0
2011-06-02 10:15:00,24.66,24.69,24.65,24.66,6000.0,23.84,23.869,23.8303,23.84,6000.0
2011-06-02 10:20:00,24.65,24.65,24.63,24.64,1200.0,23.8303,23.8303,23.811,23.8207,1200.0
2011-06-02 10:25:00,24.62,24.62,24.6,24.62,2100.0,23.8013,23.8013,23.782,23.8013,2100.0
2011-06-02 10:30:00,24.62,24.65,24.62,24.63,1800.0,23.8013,23.8303,23.8013,23.811,1800.0
2011-06-02 10:35:00,24.64,24.65,24.64,24.65,1200.0,23.8207,23.8303,23.8207,23.8303,1200.0
2011-06-02 10:40:00,24.66,24.66,24.65,24.65,1500.0,23.84,23.84,23.8303,23.8303,1500.0
2011-06-02 10:45:00,24.64,24.64,24.64,24.64,1200.0,23.8207,23.8207,23.8207,23.8207,1200.0
2011-06-02 10:50:00,24.63,24.63,24.62,24.62,900.0,23.811,23.811,23.8013,23.8013,900.0
2011-06-02 10:55:00,24.63,24.63,24.63,24.63,25200.0,23.811,23.811,23.811,23.811,25200.0
2011-06-02 11:00:00,24.62,24.63,24.61,24.63,1800.0,23.8013,23.811,23.7917,23.811,1800.0
2011-06-02 11:05:00,24.62,24.62,24.6,24.6,5700.0,23.8013,23.8013,23.782,23.782,5700.0
2011-06-02 11:10:00,24.6,24.6,24.58,24.58,3000.0,23.782,23.782,23.7627,23.7627,3000.0
2011-06-02 11:15:00,24.58,24.59,24.58,24.59,2700.0,23.7627,23.7723,23.7627,23.7723,2700.0
2011-06-02 11:20:00,24.59,24.59,24.57,24.58,2400.0,23.7723,23.7723,23.753,23.7627,2400.0
2011-06-02 11:25:00,24.57,24.57,24.56,24.56,3600.0,23.753,23.753,23.7433,23.7433,3600.0
2011-06-02 11:30:00,24.52,24.52,24.46,24.46,7800.0,23.7047,23.7047,23.6466,23.6466,7800.0
2011-06-02 11:35:00,24.46,24.48,24.46,24.47,3600.0,23.6466,23.666,23.6466,23.6563,3600.0
2011-06-02 11:40:00,24.45,24.45,24.45,24.45,1800.0,23.637,23.637,23.637,23.637,1800.0
2011-06-02 11:45:00,24.43,24.43,24.38,24.39,21900.0,23.6176,23.6176,23.5693,23.579,21900.0
2011-06-02 11:50:00,24.39,24.42,24.39,24.41,25500.0,23.579,23.608,23.579,23.5983,25500.0
2011-06-02 11:55:00,24.41,24.42,24.41,24.42,1200.0,23.5983,23.608,23.5983,23.608,1200.0
2011-06-02 12:00:00,24.42,24.43,24.42,24.43,4500.0,23.608,23.6176,23.608,23.6176,4500.0
2011-06-02 12:05:00,24.39,24.39,24.39,24.39,13800.0,23.579,23.579,23.579,23.579,13800.0
2011-06-02 12:10:00,24.38,24.38,24.38,24.38,3600.0,23.5693,23.5693,23.5693,23.5693,3600.0
2011-06-02 12:15:00,24.39,24.4,24.38,24.4,12600.0,23.579,23.5886,23.5693,23.5886,12600.0
2011-06-02 12:20:00,24.4,24.4,24.39,24.4,20700.0,23.5886,23.5886,23.579,23.5886,20700.0
2011-06-02 12:25:00,24.4,24.4,24.38,24.39,32400.0,23.5886,23.5886,23.5693,23.579,32400.0
2011-06-02 12:30:00,24.39,24.39,24.37,24.38,12000.0,23.579,23.579,23.5596,23.5693,12000.0
2011-06-02 12:35:00,24.38,24.38,24.35,24.37,30000.0,23.5693,23.5693,23.5403,23.5596,30000.0
2011-06-02 12:40:00,24.37,24.41,24.37,24.41,15000.0,23.5596,23.5983,23.5596,23.5983,15000.0
2011-06-02 12:45:00,24.43,24.44,24.42,24.43,31200.0,23.6176,23.6273,23.608,23.6176,31200.0
2011-06-02 12:50:00,24.43,24.5,24.43,24.49,21000.0,23.6176,23.6853,23.6176,23.6756,21000.0
2011-06-02 12:55:00,24.49,24.49,24.49,24.49,20700.0,23.6756,23.6756,23.6756,23.6756,20700.0
2011-06-02 13:00:00,24.49,24.53,24.49,24.53,7200.0,23.6756,23.7143,23.6756,23.7143,7200.0
2011-06-02 13:05:00,24.53,24.55,24.52,24.52,14400.0,23.7143,23.7337,23.7047,23.7047,14400.0
2011-06-02 13:10:00,24.52,24.52,24.5,24.5,7200.0,23.7047,23.7047,23.6853,23.6853,7200.0
2011-06-02 13:15:00,24.5,24.55,24.5,24.55,12300.0,23.6853,23.7337,23.6853,23.7337,12300.0
2011-06-02 13:20:00,24.55,24.56,24.55,24.55,21000.0,23.7337,23.7433,23.7337,23.7337,21000.0
2011-06-02 13:25:00,24.54,24.57,24.54,24.56,7500.0,23.724,23.753,23.724,23.7433,7500.0
2011-06-02 13:30:00,24.55,24.55,24.51,24.51,9300.0,23.7337,23.7337,23.695,23.695,9300.0
2011-06-02 13:35:00,24.51,24.51,24.49,24.49,10800.0,23.695,23.695,23.6756,23.6756,10800.0
2011-06-02 13:40:00,24.49,24.5,24.49,24.5,13800.0,23.6756,23.6853,23.6756,23.6853,13800.0
2011-06-02 13:45:00,24.51,24.51,24.51,24.51,3300.0,23.695,23.695,23.695,23.695,3300.0
2011-06-02 13:50:00,24.5,24.53,24.5,24.53,4800.0,23.6853,23.7143,23.6853,23.7143,4800.0
2011-06-02 13:55:00,24.53,24.58,24.53,24.58,6600.0,23.7143,23.7627,23.7143,23.7627,6600.0
2011-06-02 14:00:00,24.58,24.58,24.57,24.57,94500.0,23.7627,23.7627,23.753,23.753,94500.0
2011-06-02 14:05:00,24.57,24.57,24.55,24.55,27300.0,23.753,23.753,23.7337,23.7337,27300.0
2011-06-02 14:10:00,24.55,24.58,24.55,24.56,21300.0,23.7337,23.7627,23.7337,23.7433,21300.0
2011-06-02 14:15:00,24.58,24.59,24.5,24.5,24000.0,23.7627,23.7723,23.6853,23.6853,24000.0
2011-06-02 14:20:00,24.49,24.51,24.49,24.49,15000.0,23.6756,23.695,23.6756,23.6756,15000.0
2011-06-02 14:25:00,24.49,24.52,24.49,24.52,15900.0,23.6756,23.7047,23.6756,23.7047,15900.0
2011-06-02 14:30:00,24.52,24.55,24.51,24.55,16800.0,23.7047,23.7337,23.695,23.7337,16800.0
2011-06-02 14:35:00,24.56,24.57,24.56,24.56,7800.0,23.7433,23.753,23.7433,23.7433,7800.0
2011-06-02 14:40:00,24.56,24.57,24.56,24.57,18900.0,23.7433,23.753,23.7433,23.753,18900.0
2011-06-02 14:45:00,24.56,24.6,24.56,24.6,7500.0,23.7433,23.782,23.7433,23.782,7500.0
2011-06-02 14:50:00,24.6,24.61,24.59,24.6,15000.0,23.782,23.7917,23.7723,23.782,15000.0
2011-06-02 14:55:00,24.6,24.62,24.6,24.62,14700.0,23.782,23.8013,23.782,23.8013,14700.0
2011-06-02 15:00:00,24.61,24.64,24.6,24.62,11100.0,23.7917,23.8207,23.782,23.8013,11100.0
2011-06-02 15:05:00,24.62,24.63,24.61,24.61,14100.0,23.8013,23.811,23.7917,23.7917,14100.0
2011-06-02 15:10:00,24.6,24.62,24.6,24.6,10800.0,23.782,23.8013,23.782,23.782,10800.0
2011-06-02 15:15:00,24.6,24.6,24.58,24.59,14700.0,23.782,23.782,23.7627,23.7723,14700.0
2011-06-02 15:20:00,24.57,24.59,24.57,24.58,15000.0,23.753,23.7723,23.753,23.7627,15000.0
2011-06-02 15:25:00,24.57,24.57,24.56,24.57,18300.0,23.753,23.753,23.7433,23.753,18300.0
2011-06-02 15:30:00,24.57,24.59,24.55,24.56,35400.0,23.753,23.7723,23.7337,23.7433,35400.0
2011-06-02 15:35:00,24.56,24.57,24.55,24.55,32100.0,23.7433,23.753,23.7337,23.7337,32100.0
2011-06-02 15:40:00,24.56,24.6,24.56,24.59,32100.0,23.7433,23.782,23.7433,23.7723,32100.0
2011-06-02 15:45:00,24.59,24.59,24.58,24.59,102900.0,23.7723,23.7723,23.7627,23.7723,102900.0
2011-06-02 15:50:00,24.59,24.61,24.58,24.6,60000.0,23.7723,23.7917,23.7627,23.782,60000.0
2011-06-02 15:55:00,24.6,24.65,24.6,24.65,36300.0,23.782,23.8303,23.782,23.8303,36300.0
2011-06-03 09:30:00,24.52,24.52,24.28,24.32,50100.0,23.7047,23.7047,23.4726,23.5113,50100.0
2011-06-03 09:35:00,24.32,24.33,24.28,24.29,10200.0,23.5113,23.521,23.4726,23.4823,10200.0
2011-06-03 09:40:00,24.31,24.32,24.26,24.27,14400.0,23.5016,23.5113,23.4533,23.463,14400.0
2011-06-03 09:45:00,24.32,24.33,24.32,24.33,19800.0,23.5113,23.521,23.5113,23.521,19800.0
2011-06-03 09:50:00,24.33,24.33,24.28,24.28,10500.0,23.521,23.521,23.4726,23.4726,10500.0
2011-06-03 09:55:00,24.29,24.35,24.29,24.35,16800.0,23.4823,23.5403,23.4823,23.5403,16800.0
2011-06-03 10:00:00,24.36,24.41,24.36,24.4,8100.0,23.55,23.5983,23.55,23.5886,8100.0
2011-06-03 10:05:00,24.4,24.4,24.34,24.35,6000.0,23.5886,23.5886,23.5306,23.5403,6000.0
2011-06-03 10:10:00,24.38,24.38,24.34,24.34,3600.0,23.5693,23.5693,23.5306,23.5306,3600.0
2011-06-03 10:15:00,24.34,24.34,24.32,24.32,8700.0,23.5306,23.5306,23.5113,23.5113,8700.0
2011-06-03 10:20:00,24.3,24.32,24.3,24.32,4500.0,23.492,23.5113,23.492,23.5113,4500.0
2011-06-03 10:25:00,24.4,24.4,24.38,24.39,3000.0,23.5886,23.5886,23.5693,23.579,3000.0
2011-06-03 10:30:00,24.41,24.48,24.41,24.48,8100.0,23.5983,23.666,23.5983,23.666,8100.0
2011-06-03 10:35:00,24.5,24.52,24.49,24.52,7500.0,23.6853,23.7047,23.6756,23.7047,7500.0
2011-06-03 10:40:00,24.5,24.53,24.5,24.53,3000.0,23.6853,23.7143,23.6853,23.7143,3000.0
2011-06-03 10:45:00,24.58,24.6,24.58,24.6,2100.0,23.7627,23.782,23.7627,23.782,2100.0
2011-06-03 10:50:00,24.58,24.59,24.54,24.55,1500.0,23.7627,23.7723,23.724,23.7337,1500.0
2011-06-03 10:55:00,24.55,24.56,24.53,24.54,1500.0,23.7337,23.7433,23.7143,23.724,1500.0
2011-06-03 11:00:00,24.54,24.54,24.54,24.54,1500.0,23.724,23.724,23.724,23.724,1500.0
2011-06-03 11:05:00,24.5,24.5,24.49,24.49,1500.0,23.6853,23.6853,23.6756,23.6756,1500.0
2011-06-03 11:10:00,24.48,24.48,24.48,24.48,900.0,23.666,23.666,23.666,23.666,900.0
2011-06-03 11:15:00,24.48,24.48,24.42,24.42,2400.0,23.666,23.666,23.608,23.608,2400.0
2011-06-03 11:20:00,24.42,24.46,24.42,24.46,2700.0,23.608,23.6466,23.608,23.6466,2700.0
2011-06-03 11:25:00,24.44,24.44,24.41,24.41,3300.0,23.6273,23.6273,23.5983,23.5983,3300.0
2011-06-03 11:30:00,24.44,24.44,24.43,24.43,900.0,23.6273,23.6273,23.6176,23.6176,900.0
2011-06-03 11:35:00,24.42,24.42,24.39,24.39,5100.0,23.608,23.608,23.579,23.579,5100.0
2011-06-03 11:40:00,24.4,24.42,24.38,24.42,13500.0,23.5886,23.608,23.5693,23.608,13500.0
2011-06-03 11:45:00,24.42,24.46,24.42,24.46,4200.0,23.608,23.6466,23.608,23.6466,4200.0
2011-06-03 11:50:00,24.47,24.51,24.47,24.51,1800.0,23.6563,23.695,23.6563,23.695,1800.0
2011-06-03 11:55:00,24.53,24.53,24.52,24.52,900.0,23.7143,23.7143,23.7047,23.7047,900.0
2011-06-03 12:00:00,24.55,24.55,24.53,24.53,3000.0,23.7337,23.7337,23.7143,23.7143,3000.0
2011-06-03 12:05:00,24.52,24.53,24.51,24.51,15000.0,23.7047,23.7143,23.695,23.695,15000.0
2011-06-03 12:10:00,24.51,24.51,24.51,24.51,300.0,23.695,23.695,23.695,23.695,300.0
2011-06-03 12:15:00,24.5,24.52,24.49,24.52,3600.0,23.6853,23.7047,23.6756,23.7047,3600.0
2011-06-03 12:20:00,24.51,24.52,24.51,24.52,1200.0,23.695,23.7047,23.695,23.7047,1200.0
2011-06-03 12:25:00,24.52,24.52,24.51,24.51,900.0,23.7047,23.7047,23.695,23.695,900.0
2011-06-03 12:30:00,24.51,24.51,24.51,24.51,3900.0,23.695,23.695,23.695,23.695,3900.0
2011-06-03 12:35:00,24.5,24.51,24.49,24.51,8700.0,23.6853,23.695,23.6756,23.695,8700.0
2011-06-03 12:40:00,24.51,24.51,24.51,24.51,0.0,23.695,23.695,23.695,23.695,0.0
2011-06-03 12:45:00,24.55,24.55,24.55,24.55,300.0,23.7337,23.7337,23.7337,23.7337,300.0
2011-06-03 12:50:00,24.57,24.57,24.55,24.55,2100.0,23.753,23.753,23.7337,23.7337,2100.0
2011-06-03 12:55:00,24.55,24.55,24.54,24.54,600.0,23.7337,23.7337,23.724,23.724,600.0
2011-06-03 13:00:00,24.53,24.53,24.52,24.52,900.0,23.7143,23.7143,23.7047,23.7047,900.0
2011-06-03 13:05:00,24.55,24.55,24.55,24.55,900.0,23.7337,23.7337,23.7337,23.7337,900.0
2011-06-03 13:10:00,24.52,24.52,24.52,24.52,600.0,23.7047,23.7047,23.7047,23.7047,600.0
2011-06-03 13:15:00,24.53,24.53,24.53,24.53,1800.0,23.7143,23.7143,23.7143,23.7143,1800.0
2011-06-03 13:20:00,24.52,24.53,24.51,24.51,18000.0,23.7047,23.7143,23.695,23.695,18000.0
2011-06-03 13:25:00,24.52,24.52,24.52,24.52,7500.0,23.7047,23.7047,23.7047,23.7047,7500.0
2011-06-03 13:30:00,24.48,24.48,24.48,24.48,300.0,23.666,23.666,23.666,23.666,300.0
2011-06-03 13:35:00,24.48,24.48,24.48,24.48,2100.0,23.666,23.666,23.666,23.666,2100.0
2011-06-03 13:40:00,24.48,24.48,24.48,24.48,0.0,23.666,23.666,23.666,23.666,0.0
2011-06-03 13:45:00,24.49,24.49,24.48,24.49,900.0,23.6756,23.6756,23.666,23.6756,900.0
2011-06-03 13:50:00,24.49,24.49,24.49,24.49,300.0,23.6756,23.6756,23.6756,23.6756,300.0
2011-06-03 13:55:00,24.49,24.49,24.47,24.47,15900.0,23.6756,23.6756,23.6563,23.6563,15900.0
2011-06-03 14:00:00,24.45,24.46,24.43,24.45,10500.0,23.637,23.6466,23.6176,23.637,10500.0
2011-06-03 14:05:00,24.46,24.47,24.45,24.46,11400.0,23.6466,23.6563,23.637,23.6466,11400.0
2011-06-03 14:10:00,24.45,24.46,24.45,24.45,9300.0,23.637,23.6466,23.637,23.637,9300.0
2011-06-03 14:15:00,24.46,24.48,24.46,24.47,8700.0,23.6466,23.666,23.6466,23.6563,8700.0
2011-06-03 14:20:00,24.48,24.48,24.46,24.46,5100.0,23.666,23.666,23.6466,23.6466,5100.0
2011-06-03 14:25:00,24.47,24.49,24.47,24.48,6900.0,23.6563,23.6756,23.6563,23.666,6900.0
2011-06-03 14:30:00,24.47,24.48,24.46,24.47,6900.0,23.6563,23.666,23.6466,23.6563,6900.0
2011-06-03 14:35:00,24.48,24.48,24.45,24.45,9300.0,23.666,23.666,23.637,23.637,9300.0
2011-06-03 14:40:00,24.44,24.45,24.44,24.45,8700.0,23.6273,23.637,23.6273,23.637,8700.0
2011-06-03 14:45:00,24.45,24.45,24.44,24.44,8700.0,23.637,23.637,23.6273,23.6273,8700.0
2011-06-03 14:50:00,24.45,24.45,24.43,24.43,15600.0,23.637,23.637,23.6176,23.6176,15600.0
2011-06-03 14:55:00,24.42,24.43,24.4,24.4,8700.0,23.608,23.6176,23.5886,23.5886,8700.0
2011-06-03 15:00:00,24.38,24.38,24.36,24.37,6000.0,23.5693,23.5693,23.55,23.5596,6000.0
2011-06-03 15:05:00,24.37,24.37,24.35,24.35,10800.0,23.5596,23.5596,23.5403,23.5403,10800.0
2011-06-03 15:10:00,24.33,24.33,24.32,24.32,6300.0,23.521,23.521,23.5113,23.5113,6300.0
2011-06-03 15:15:00,24.32,24.32,24.31,24.31,6600.0,23.5113,23.5113,23.5016,23.5016,6600.0
2011-06-03 15:20:00,24.31,24.34,24.3,24.33,45000.0,23.5016,23.5306,23.492,23.521,45000.0
2011-06-03 15:25:00,24.33,24.34,24.32,24.34,8700.0,23.521,23.5306,23.5113,23.5306,8700.0
2011-06-03 15:30:00,24.36,24.39,24.35,24.38,10500.0,23.55,23.579,23.5403,23.5693,10500.0
2011-06-03 15:35:00,24.37,24.41,24.37,24.41,25200.0,23.5596,23.5983,23.5596,23.5983,25200.0
2011-06-03 15:40:00,24.4,24.41,24.37,24.38,17100.0,23.5886,23.5983,23.5596,23.5693,17100.0
2011-06-03 15:45:00,24.37,24.37,24.35,24.35,12300.0,23.5596,23.5596,23.5403,23.5403,12300.0
2011-06-03 15:50:00,24.35,24.35,24.29,24.29,22500.0,23.5403,23.5403,23.4823,23.4823,22500.0
2011-06-03 15:55:00,24.3,24.32,24.29,24.3,26400.0,23.492,23.5113,23.4823,23.492,26400.0
2011-06-06 09:30:00,24.29,24.29,24.14,24.21,30000.0,23.4823,23.4823,23.3373,23.405,30000.0
2011-06-06 09:35:00,24.2,24.23,24.2,24.23,6000.0,23.3953,23.4243,23.3953,23.4243,6000.0
2011-06-06 09:40:00,24.24,24.26,24.24,24.25,4500.0,23.434,23.4533,23.434,23.4436,4500.0
2011-06-06 09:45:00,24.24,24.24,24.22,24.22,4200.0,23.434,23.434,23.4146,23.4146,4200.0
2011-06-06 09:50:00,24.22,24.23,24.22,24.23,1800.0,23.4146,23.4243,23.4146,23.4243,1800.0
2011-06-06 09:55:00,24.23,24.23,24.23,24.23,0.0,23.4243,23.4243,23.4243,23.4243,0.0
2011-06-06 10:00:00,24.24,24.24,24.2,24.2,9000.0,23.434,23.434,23.3953,23.3953,9000.0
2011-06-06 10:05:00,24.19,24.19,24.17,24.17,1200.0,23.3856,23.3856,23.3663,23.3663,1200.0
2011-06-06 10:10:00,24.17,24.19,24.17,24.19,9900.0,23.3663,23.3856,23.3663,23.3856,9900.0
2011-06-06 10:15:00,24.19,24.19,24.16,24.16,6600.0,23.3856,23.3856,23.3566,23.3566,6600.0
2011-06-06 10:20:00,24.15,24.15,24.1,24.12,25500.0,23.347,23.347,23.2986,23.318,25500.0
2011-06-06 10:25:00,24.13,24.17,24.13,24.17,14700.0,23.3276,23.3663,23.3276,23.3663,14700.0
2011-06-06 10:30:00,24.17,24.18,24.17,24.17,4500.0,23.3663,23.376,23.3663,23.3663,4500.0
2011-06-06 10:35:00,24.16,24.16,24.14,24.14,3300.0,23.3566,23.3566,23.3373,23.3373,3300.0
2011-06-06 10:40:00,24.13,24.13,24.09,24.09,3900.0,23.3276,23.3276,23.289,23.289,3900.0
2011-06-06 10:45:00,24.06,24.06,24.03,24.03,9000.0,23.2599,23.2599,23.2309,23.2309,9000.0
2011-06-06 10:50:00,24.02,24.02,23.96,23.96,32400.0,23.2213,23.2213,23.1633,23.1633,32400.0
2011-06-06 10:55:00,23.97,23.97,23.93,23.94,18600.0,23.1729,23.1729,23.1343,23.1439,18600.0
2011-06-06 11:00:00,23.95,24.0,23.95,24.0,2400.0,23.1536,23.2019,23.1536,23.2019,2400.0
2011-06-06 11:05:00,24.01,24.01,24.01,24.01,300.0,23.2116,23.2116,23.2116,23.2116,300.0
2011-06-06 11:10:00,24.04,24.04,24.02,24.02,5400.0,23.2406,23.2406,23.2213,23.2213,5400.0
2011-06-06 11:15:00,24.03,24.03,24.02,24.02,5400.0,23.2309,23.2309,23.2213,23.2213,5400.0
2011-06-06 11:20:00,24.03,24.03,24.03,24.03,1800.0,23.2309,23.2309,23.2309,23.2309,1800.0
2011-06-06 11:25:00,24.03,24.03,24.03,24.03,1500.0,23.2309,23.2309,23.2309,23.2309,1500.0
2011-06-06 11:30:00,24.04,24.04,24.03,24.03,2100.0,23.2406,23.2406,23.2309,23.2309,2100.0
2011-06-06 11:35:00,24.05,24.05,24.05,24.05,1200.0,23.2503,23.2503,23.2503,23.2503,1200.0
2011-06-06 11:40:00,24.04,24.04,24.02,24.02,3300.0,23.2406,23.2406,23.2213,23.2213,3300.0
2011-06-06 11:45:00,24.02,24.02,24.0,24.01,8700.0,23.2213,23.2213,23.2019,23.2116,8700.0
2011-06-06 11:50:00,24.01,24.03,24.01,24.02,4800.0,23.2116,23.2309,23.2116,23.2213,4800.0
2011-06-06 11:55:00,24.04,24.04,24.04,24.04,300.0,23.2406,23.2406,23.2406,23.2406,300.0
2011-06-06 12:00:00,24.02,24.02,23.99,23.99,9000.0,23.2213,23.2213,23.1923,23.1923,9000.0
2011-06-06 12:05:00,23.99,24.01,23.99,24.01,2100.0,23.1923,23.2116,23.1923,23.2116,2100.0
2011-06-06 12:10:00,24.01,24.01,24.0,24.0,600.0,23.2116,23.2116,23.2019,23.2019,600.0
2011-06-06 12:15:00,24.02,24.02,24.02,24.02,600.0,23.2213,23.2213,23.2213,23.2213,600.0
2011-06-06 12:20:00,24.03,24.05,24.03,24.05,1500.0,23.2309,23.2503,23.2309,23.2503,1500.0
2011-06-06 12:25:00,24.05,24.05,24.05,24.05,0.0,23.2503,23.2503,23.2503,23.2503,0.0
2011-06-06 12:30:00,24.05,24.05,24.03,24.03,11400.0,23.2503,23.2503,23.2309,23.2309,11400.0
2011-06-06 12:35:00,24.04,24.04,24.04,24.04,900.0,23.2406,23.2406,23.2406,23.2406,900.0
2011-06-06 12:40:00,24.03,24.04,24.03,24.04,600.0,23.2309,23.2406,23.2309,23.2406,600.0
2011-06-06 12:45:00,23.99,23.99,23.99,23.99,300.0,23.1923,23.1923,23.1923,23.1923,300.0
2011-06-06 12:50:00,23.98,23.99,23.98,23.99,1200.0,23.1826,23.1923,23.1826,23.1923,1200.0
2011-06-06 12:55:00,23.99,23.99,23.99,23.99,900.0,23.1923,23.1923,23.1923,23.1923,900.0
2011-06-06 13:00:00,23.98,23.98,23.94,23.94,3000.0,23.1826,23.1826,23.1439,23.1439,3000.0
2011-06-06 13:05:00,23.94,23.96,23.94,23.95,1500.0,23.1439,23.1633,23.1439,23.1536,1500.0
2011-06-06 13:10:00,23.97,24.0,23.97,24.0,19500.0,23.1729,23.2019,23.1729,23.2019,19500.0
2011-06-06 13:15:00,24.01,24.01,23.99,23.99,2100.0,23.2116,23.2116,23.1923,23.1923,2100.0
2011-06-06 13:20:00,23.99,23.99,23.99,23.99,300.0,23.1923,23.1923,23.1923,23.1923,300.0
2011-06-06 13:25:00,23.97,23.97,23.96,23.96,2100.0,23.1729,23.1729,23.1633,23.1633,2100.0
2011-06-06 13:30:00,23.96,23.96,23.92,23.92,5100.0,23.1633,23.1633,23.1246,23.1246,5100.0
2011-06-06 13:35:00,23.92,23.92,23.92,23.92,0.0,23.1246,23.1246,23.1246,23.1246,0.0
2011-06-06 13:40:00,23.94,23.94,23.9,23.9,8100.0,23.1439,23.1439,23.1053,23.1053,8100.0
2011-06-06 13:45:00,23.89,23.93,23.86,23.92,9300.0,23.0956,23.1343,23.0666,23.1246,9300.0
2011-06-06 13:50:00,23.92,23.94,23.92,23.94,1500.0,23.1246,23.1439,23.1246,23.1439,1500.0
2011-06-06 13:55:00,23.93,23.93,23.91,23.91,1500.0,23.1343,23.1343,23.1149,23.1149,1500.0
2011-06-06 14:00:00,23.92,23.92,23.92,23.92,300.0,23.1246,23.1246,23.1246,23.1246,300.0
2011-06-06 14:05:00,23.91,23.92,23.9,23.91,3300.0,23.1149,23.1246,23.1053,23.1149,3300.0
2011-06-06 14:10:00,23.94,23.94,23.93,23.93,2700.0,23.1439,23.1439,23.1343,23.1343,2700.0
2011-06-06 14:15:00,23.93,23.93,23.93,23.93,600.0,23.1343,23.1343,23.1343,23.1343,600.0
2011-06-06 14:20:00,23.91,23.92,23.91,23.92,2100.0,23.1149,23.1246,23.1149,23.1246,2100.0
2011-06-06 14:25:00,23.92,23.92,23.89,23.9,1500.0,23.1246,23.1246,23.0956,23.1053,1500.0
2011-06-06 14:30:00,23.9,23.9,23.9,23.9,1500.0,23.1053,23.1053,23.1053,23.1053,1500.0
2011-06-06 14:35:00,23.9,23.9,23.89,23.89,900.0,23.1053,23.1053,23.0956,23.0956,900.0
2011-06-06 14:40:00,23.86,23.86,23.86,23.86,300.0,23.0666,23.0666,23.0666,23.0666,300.0
2011-06-06 14:45:00,23.89,23.89,23.83,23.83,28800.0,23.0956,23.0956,23.0376,23.0376,28800.0
2011-06-06 14:50:00,23.85,23.85,23.8,23.82,26400.0,23.0569,23.0569,23.0086,23.0279,26400.0
2011-06-06 14:55:00,23.8,23.82,23.79,23.82,2100.0,23.0086,23.0279,22.9989,23.0279,2100.0
2011-06-06 15:00:00,23.82,23.83,23.82,23.83,3900.0,23.0279,23.0376,23.0279,23.0376,3900.0
2011-06-06 15:05:00,23.79,23.81,23.79,23.8,3900.0,22.9989,23.0183,22.9989,23.0086,3900.0
2011-06-06 15:10:00,23.79,23.8,23.76,23.77,11400.0,22.9989,23.0086,22.9699,22.9796,11400.0
2011-06-06 15:15:00,23.77,23.78,23.76,23.78,5700.0,22.9796,22.9893,22.9699,22.9893,5700.0
2011-06-06 15:20:00,23.79,23.79,23.76,23.77,2700.0,22.9989,22.9989,22.9699,22.9796,2700.0
2011-06-06 15:25:00,23.75,23.76,23.73,23.74,368400.0,22.9603,22.9699,22.9409,22.9506,368400.0
2011-06-06 15:30:00,23.77,23.81,23.76,23.81,3000.0,22.9796,23.0183,22.9699,23.0183,3000.0
2011-06-06 15:35:00,23.81,23.81,23.78,23.79,11100.0,23.0183,23.0183,22.9893,22.9989,11100.0
2011-06-06 15:40:00,23.8,23.83,23.8,23.83,32100.0,23.0086,23.0376,23.0086,23.0376,32100.0
2011-06-06 15:45:00,23.81,23.84,23.81,23.82,27600.0,23.0183,23.0473,23.0183,23.0279,27600.0
2011-06-06 15:50:00,23.82,23.82,23.78,23.8,35100.0,23.0279,23.0279,22.9893,23.0086,35100.0
2011-06-06 15:55:00,23.8,23.83,23.78,23.79,39000.0,23.0086,23.0376,22.9893,22.9989,39000.0
2011-06-07 09:30:00,24.0,24.0,23.93,23.96,7500.0,23.2019,23.2019,23.1343,23.1633,7500.0
2011-06-07 09:35:00,23.97,23.97,23.9,23.92,9000.0,23.1729,23.1729,23.1053,23.1246,9000.0
2011-06-07 09:40:00,23.9,23.93,23.9,23.92,7200.0,23.1053,23.1343,23.1053,23.1246,7200.0
2011-06-07 09:45:00,23.92,23.93,23.91,23.93,9900.0,23.1246,23.1343,23.1149,23.1343,9900.0
2011-06-07 09:50:00,23.91,23.93,23.91,23.93,7200.0,23.1149,23.1343,23.1149,23.1343,7200.0
2011-06-07 09:55:00,23.94,23.96,23.94,23.96,900.0,23.1439,23.1633,23.1439,23.1633,900.0
2011-06-07 10:00:00,23.99,24.01,23.98,24.01,4500.0,23.1923,23.2116,23.1826,23.2116,4500.0
2011-06-07 10:05:00,24.04,24.05,24.04,24.05,1200.0,23.2406,23.2503,23.2406,23.2503,1200.0
2011-06-07 10:10:00,24.06,24.09,24.06,24.09,3300.0,23.2599,23.289,23.2599,23.289,3300.0
2011-06-07 10:15:00,24.13,24.14,24.13,24.14,2100.0,23.3276,23.3373,23.3276,23.3373,2100.0
2011-06-07 10:20:00,24.12,24.12,24.12,24.12,1200.0,23.318,23.318,23.318,23.318,1200.0
2011-06-07 10:25:00,24.13,24.13,24.09,24.09,6300.0,23.3276,23.3276,23.289,23.289,6300.0
2011-06-07 10:30:00,24.11,24.11,24.08,24.08,6600.0,23.3083,23.3083,23.2793,23.2793,6600.0
2011-06-07 10:35:00,24.12,24.15,24.12,24.15,4500.0,23.318,23.347,23.318,23.347,4500.0
2011-06-07 10:40:00,24.16,24.16,24.15,24.16,2100.0,23.3566,23.3566,23.347,23.3566,2100.0
2011-06-07 10:45:00,24.17,24.18,24.17,24.18,1800.0,23.3663,23.376,23.3663,23.376,1800.0
2011-06-07 10:50:00,24.17,24.17,24.17,24.17,3900.0,23.3663,23.3663,23.3663,23.3663,3900.0
2011-06-07 10:55:00,24.16,24.18,24.16,24.18,2400.0,23.3566,23.376,23.3566,23.376,2400.0
2011-06-07 11:00:00,24.18,24.18,24.13,24.13,1200.0,23.376,23.376,23.3276,23.3276,1200.0
2011-06-07 11:05:00,24.13,24.13,24.13,24.13,300.0,23.3276,23.3276,23.3276,23.3276,300.0
2011-06-07 11:10:00,24.15,24.16,24.15,24.15,1800.0,23.347,23.3566,23.347,23.347,1800.0
2011-06-07 11:15:00,24.14,24.15,24.14,24.15,3300.0,23.3373,23.347,23.3373,23.347,3300.0
2011-06-07 11:20:00,24.15,24.17,24.15,24.17,1800.0,23.347,23.3663,23.347,23.3663,1800.0
2011-06-07 11:25:00,24.13,24.13,24.13,24.13,300.0,23.3276,23.3276,23.3276,23.3276,300.0
2011-06-07 11:30:00,24.11,24.11,24.11,24.11,1800.0,23.3083,23.3083,23.3083,23.3083,1800.0
2011-06-07 11:35:00,24.09,24.09,24.07,24.07,600.0,23.289,23.289,23.2696,23.2696,600.0
2011-06-07 11:40:00,24.07,24.07,24.07,24.07,0.0,23.2696,23.2696,23.2696,23.2696,0.0
2011-06-07 11:45:00,24.08,24.11,24.08,24.1,2100.0,23.2793,23.3083,23.2793,23.2986,2100.0
2011-06-07 11:50:00,24.11,24.14,24.11,24.14,1800.0,23.3083,23.3373,23.3083,23.3373,1800.0
2011-06-07 11:55:00,24.13,24.13,24.13,24.13,25800.0,23.3276,23.3276,23.3276,23.3276,25800.0
2011-06-07 12:00:00,24.17,24.17,24.17,24.17,3600.0,23.3663,23.3663,23.3663,23.3663,3600.0
2011-06-07 12:05:00,24.17,24.17,24.17,24.17,600.0,23.3663,23.3663,23.3663,23.3663,600.0
2011-06-07 12:10:00,24.2,24.2,24.2,24.2,300.0,23.3953,23.3953,23.3953,23.3953,300.0
2011-06-07 12:15:00,24.2,24.2,24.2,24.2,1200.0,23.3953,23.3953,23.3953,23.3953,1200.0
2011-06-07 12:20:00,24.2,24.2,24.2,24.2,0.0,23.3953,23.3953,23.3953,23.3953,0.0
2011-06-07 12:25:00,24.21,24.21,24.21,24.21,300.0,23.405,23.405,23.405,23.405,300.0
2011-06-07 12:30:00,24.23,24.23,24.23,24.23,900.0,23.4243,23.4243,23.4243,23.4243,900.0
2011-06-07 12:35:00,24.23,24.23,24.22,24.22,600.0,23.4243,23.4243,23.4146,23.4146,600.0
2011-06-07 12:40:00,24.21,24.22,24.2,24.2,900.0,23.405,23.4146,23.3953,23.3953,900.0
2011-06-07 12:45:00,24.2,24.2,24.18,24.18,900.0,23.3953,23.3953,23.376,23.376,900.0
2011-06-07 12:50:00,24.19,24.22,24.19,24.22,2400.0,23.3856,23.4146,23.3856,23.4146,2400.0
2011-06-07 12:55:00,24.22,24.22,24.21,24.22,1800.0,23.4146,23.4146,23.405,23.4146,1800.0
2011-06-07 13:00:00,24.2,24.21,24.2,24.21,900.0,23.3953,23.405,23.3953,23.405,900.0
2011-06-07 13:05:00,24.23,24.23,24.23,24.23,300.0,23.4243,23.4243,23.4243,23.4243,300.0
2011-06-07 13:10:00,24.23,24.26,24.23,24.24,1800.0,23.4243,23.4533,23.4243,23.434,1800.0
2011-06-07 13:15:00,24.23,24.23,24.23,24.23,3300.0,23.4243,23.4243,23.4243,23.4243,3300.0
2011-06-07 13:20:00,24.23,24.23,24.22,24.22,2100.0,23.4243,23.4243,23.4146,23.4146,2100.0
2011-06-07 13:25:00,24.22,24.28,24.22,24.28,4200.0,23.4146,23.4726,23.4146,23.4726,4200.0
2011-06-07 13:30:00,24.28,24.28,24.28,24.28,600.0,23.4726,23.4726,23.4726,23.4726,600.0
2011-06-07 13:35:00,24.27,24.27,24.27,24.27,900.0,23.463,23.463,23.463,23.463,900.0
2011-06-07 13:40:00,24.27,24.27,24.26,24.27,2100.0,23.463,23.463,23.4533,23.463,2100.0
2011-06-07 13:45:00,24.26,24.26,24.23,24.23,1200.0,23.4533,23.4533,23.4243,23.4243,1200.0
2011-06-07 13:50:00,24.23,24.23,24.23,24.23,0.0,23.4243,23.4243,23.4243,23.4243,0.0
2011-06-07 13:55:00,24.25,24.26,24.23,24.23,6900.0,23.4436,23.4533,23.4243,23.4243,6900.0
2011-06-07 14:00:00,24.23,24.23,24.23,24.23,2100.0,23.4243,23.4243,23.4243,23.4243,2100.0
2011-06-07 14:05:00,24.23,24.23,24.23,24.23,0.0,23.4243,23.4243,23.4243,23.4243,0.0
2011-06-07 14:10:00,24.25,24.26,24.25,24.26,600.0,23.4436,23.4533,23.4436,23.4533,600.0
2011-06-07 14:15:00,24.26,24.28,24.26,24.28,11100.0,23.4533,23.4726,23.4533,23.4726,11100.0
2011-06-07 14:20:00,24.27,24.27,24.25,24.25,6000.0,23.463,23.463,23.4436,23.4436,6000.0
2011-06-07 14:25:00,24.25,24.25,24.24,24.25,4500.0,23.4436,23.4436,23.434,23.4436,4500.0
2011-06-07 14:30:00,24.2,24.21,24.2,24.21,900.0,23.3953,23.405,23.3953,23.405,900.0
2011-06-07 14:35:00,24.21,24.21,24.2,24.21,1500.0,23.405,23.405,23.3953,23.405,1500.0
2011-06-07 14:40:00,24.21,24.21,24.21,24.21,600.0,23.405,23.405,23.405,23.405,600.0
2011-06-07 14:45:00,24.25,24.26,24.25,24.26,2100.0,23.4436,23.4533,23.4436,23.4533,2100.0
2011-06-07 14:50:00,24.25,24.25,24.25,24.25,11100.0,23.4436,23.4436,23.4436,23.4436,11100.0
2011-06-07 14:55:00,24.25,24.25,24.25,24.25,900.0,23.4436,23.4436,23.4436,23.4436,900.0
2011-06-07 15:00:00,24.27,24.27,24.26,24.26,5700.0,23.463,23.463,23.4533,23.4533,5700.0
2011-06-07 15:05:00,24.26,24.26,24.25,24.25,2100.0,23.4533,23.4533,23.4436,23.4436,2100.0
2011-06-07 15:10:00,24.26,24.26,24.25,24.25,3900.0,23.4533,23.4533,23.4436,23.4436,3900.0
2011-06-07 15:15:00,24.26,24.26,24.25,24.26,1200.0,23.4533,23.4533,23.4436,23.4533,1200.0
2011-06-07 15:20:00,24.23,24.23,24.22,24.23,2700.0,23.4243,23.4243,23.4146,23.4243,2700.0
2011-06-07 15:25:00,24.24,24.25,24.24,24.24,12300.0,23.434,23.4436,23.434,23.434,12300.0
2011-06-07 15:30:00,24.25,24.25,24.23,24.23,7200.0,23.4436,23.4436,23.4243,23.4243,7200.0
2011-06-07 15:35:00,24.24,24.25,24.24,24.24,2100.0,23.434,23.4436,23.434,23.434,2100.0
2011-06-07 15:40:00,24.23,24.25,24.21,24.21,3300.0,23.4243,23.4436,23.405,23.405,3300.0
2011-06-07 15:45:00,24.22,24.24,24.2,24.2,10200.0,23.4146,23.434,23.3953,23.3953,10200.0
2011-06-07 15:50:00,24.2,24.2,24.17,24.2,11700.0,23.3953,23.3953,23.3663,23.3953,11700.0
2011-06-07 15:55:00,24.2,24.2,24.13,24.15,27900.0,23.3953,23.3953,23.3276,23.347,27900.0
2011-06-08 09:30:00,24.15,24.16,24.14,24.14,15300.0,23.347,23.3566,23.3373,23.3373,15300.0
2011-06-08 09:35:00,24.13,24.17,24.11,24.17,5400.0,23.3276,23.3663,23.3083,23.3663,5400.0
2011-06-08 09:40:00,24.18,24.29,24.18,24.26,5100.0,23.376,23.4823,23.376,23.4533,5100.0
2011-06-08 09:45:00,24.26,24.26,24.22,24.22,4200.0,23.4533,23.4533,23.4146,23.4146,4200.0
2011-06-08 09:50:00,24.24,24.24,24.24,24.24,1500.0,23.434,23.434,23.434,23.434,1500.0
2011-06-08 09:55:00,24.22,24.22,24.15,24.15,44700.0,23.4146,23.4146,23.347,23.347,44700.0
2011-06-08 10:00:00,24.15,24.15,24.13,24.13,4500.0,23.347,23.347,23.3276,23.3276,4500.0
2011-06-08 10:05:00,24.16,24.16,24.14,24.16,2100.0,23.3566,23.3566,23.3373,23.3566,2100.0
2011-06-08 10:10:00,24.16,24.21,24.16,24.21,19800.0,23.3566,23.405,23.3566,23.405,19800.0
2011-06-08 10:15:00,24.21,24.22,24.21,24.22,2100.0,23.405,23.4146,23.405,23.4146,2100.0
2011-06-08 10:20:00,24.22,24.22,24.19,24.2,6000.0,23.4146,23.4146,23.3856,23.3953,6000.0
2011-06-08 10:25:00,24.17,24.18,24.17,24.18,3600.0,23.3663,23.376,23.3663,23.376,3600.0
2011-06-08 10:30:00,24.17,24.18,24.12,24.12,24300.0,23.3663,23.376,23.318,23.318,24300.0
2011-06-08 10:35:00,24.14,24.14,24.12,24.12,600.0,23.3373,23.3373,23.318,23.318,600.0
2011-06-08 10:40:00,24.12,24.13,24.12,24.13,3900.0,23.318,23.3276,23.318,23.3276,3900.0
2011-06-08 10:45:00,24.16,24.18,24.16,24.18,4500.0,23.3566,23.376,23.3566,23.376,4500.0
2011-06-08 10:50:00,24.19,24.22,24.18,24.2,122100.0,23.3856,23.4146,23.376,23.3953,122100.0
2011-06-08 10:55:00,24.2,24.2,24.17,24.17,6300.0,23.3953,23.3953,23.3663,23.3663,6300.0
2011-06-08 11:00:00,24.17,24.2,24.17,24.2,3000.0,23.3663,23.3953,23.3663,23.3953,3000.0
2011-06-08 11:05:00,24.22,24.24,24.21,24.24,2700.0,23.4146,23.434,23.405,23.434,2700.0
2011-06-08 11:10:00,24.23,24.23,24.18,24.18,12000.0,23.4243,23.4243,23.376,23.376,12000.0
2011-06-08 11:15:00,24.16,24.16,24.14,24.14,2400.0,23.3566,23.3566,23.3373,23.3373,2400.0
2011-06-08 11:20:00,24.15,24.17,24.15,24.17,1200.0,23.347,23.3663,23.347,23.3663,1200.0
2011-06-08 11:25:00,24.16,24.16,24.09,24.09,7500.0,23.3566,23.3566,23.289,23.289,7500.0
2011-06-08 11:30:00,24.08,24.08,24.07,24.07,3300.0,23.2793,23.2793,23.2696,23.2696,3300.0
2011-06-08 11:35:00,24.13,24.13,24.13,24.13,300.0,23.3276,23.3276,23.3276,23.3276,300.0
2011-06-08 11:40:00,24.11,24.11,24.11,24.11,2100.0,23.3083,23.3083,23.3083,23.3083,2100.0
2011-06-08 11:45:00,24.14,24.14,24.11,24.11,600.0,23.3373,23.3373,23.3083,23.3083,600.0
2011-06-08 11:50:00,24.12,24.12,24.11,24.11,3600.0,23.318,23.318,23.3083,23.3083,3600.0
2011-06-08 11:55:00,24.11,24.11,24.11,24.11,300.0,23.3083,23.3083,23.3083,23.3083,300.0
2011-06-08 12:00:00,24.15,24.15,24.14,24.14,600.0,23.347,23.347,23.3373,23.3373,600.0
2011-06-08 12:05:00,24.13,24.13,24.13,24.13,5700.0,23.3276,23.3276,23.3276,23.3276,5700.0
2011-06-08 12:10:00,24.14,24.14,24.12,24.12,5400.0,23.3373,23.3373,23.318,23.318,5400.0
2011-06-08 12:15:00,24.12,24.12,24.1,24.1,3300.0,23.318,23.318,23.2986,23.2986,3300.0
2011-06-08 12:20:00,24.09,24.09,24.07,24.07,2700.0,23.289,23.289,23.2696,23.2696,2700.0
2011-06-08 12:25:00,24.06,24.06,24.02,24.02,6300.0,23.2599,23.2599,23.2213,23.2213,6300.0
2011-06-08 12:30:00,24.03,24.03,24.03,24.03,1800.0,23.2309,23.2309,23.2309,23.2309,1800.0
2011-06-08 12:35:00,24.02,24.02,24.02,24.02,2100.0,23.2213,23.2213,23.2213,23.2213,2100.0
2011-06-08 12:40:00,24.02,24.02,24.02,24.02,300.0,23.2213,23.2213,23.2213,23.2213,300.0
2011-06-08 12:45:00,24.05,24.08,24.05,24.08,1200.0,23.2503,23.2793,23.2503,23.2793,1200.0
2011-06-08 12:50:00,24.1,24.1,24.1,24.1,2100.0,23.2986,23.2986,23.2986,23.2986,2100.0
2011-06-08 12:55:00,24.09,24.1,24.08,24.1,4800.0,23.289,23.2986,23.2793,23.2986,4800.0
2011-06-08 13:00:00,24.1,24.11,24.1,24.11,2100.0,23.2986,23.3083,23.2986,23.3083,2100.0
2011-06-08 13:05:00,24.14,24.14,24.13,24.13,900.0,23.3373,23.3373,23.3276,23.3276,900.0
2011-06-08 13:10:00,24.13,24.13,24.12,24.12,2100.0,23.3276,23.3276,23.318,23.318,2100.0
2011-06-08 13:15:00,24.15,24.15,24.15,24.15,600.0,23.347,23.347,23.347,23.347,600.0
2011-06-08 13:20:00,24.14,24.14,24.12,24.12,2700.0,23.3373,23.3373,23.318,23.318,2700.0
2011-06-08 13:25:00,24.11,24.12,24.11,24.11,4500.0,23.3083,23.318,23.3083,23.3083,4500.0
2011-06-08 13:30:00,24.1,24.1,24.07,24.08,3600.0,23.2986,23.2986,23.2696,23.2793,3600.0
2011-06-08 13:35:00,24.06,24.06,24.04,24.04,1200.0,23.2599,23.2599,23.2406,23.2406,1200.0
2011-06-08 13:40:00,24.02,24.02,24.0,24.0,26400.0,23.2213,23.2213,23.2019,23.2019,26400.0
2011-06-08 13:45:00,24.0,24.0,24.0,24.0,300.0,23.2019,23.2019,23.2019,23.2019,300.0
2011-06-08 13:50:00,24.02,24.02,24.0,24.0,19500.0,23.2213,23.2213,23.2019,23.2019,19500.0
2011-06-08 13:55:00,24.0,24.0,23.97,23.98,14100.0,23.2019,23.2019,23.1729,23.1826,14100.0
2011-06-08 14:00:00,23.99,24.05,23.99,24.04,1800.0,23.1923,23.2503,23.1923,23.2406,1800.0
2011-06-08 14:05:00,24.03,24.06,24.03,24.05,2400.0,23.2309,23.2599,23.2309,23.2503,2400.0
2011-06-08 14:10:00,24.04,24.05,24.02,24.03,20700.0,23.2406,23.2503,23.2213,23.2309,20700.0
2011-06-08 14:15:00,24.06,24.06,24.06,24.06,600.0,23.2599,23.2599,23.2599,23.2599,600.0
2011-06-08 14:20:00,24.06,24.06,24.0,24.01,7800.0,23.2599,23.2599,23.2019,23.2116,7800.0
2011-06-08 14:25:00,23.99,24.0,23.99,24.0,5400.0,23.1923,23.2019,23.1923,23.2019,5400.0
2011-06-08 14:30:00,24.0,24.04,24.0,24.04,4800.0,23.2019,23.2406,23.2019,23.2406,4800.0
2011-06-08 14:35:00,24.06,24.14,24.06,24.12,5700.0,23.2599,23.3373,23.2599,23.318,5700.0
2011-06-08 14:40:00,24.14,24.14,24.13,24.13,5700.0,23.3373,23.3373,23.3276,23.3276,5700.0
2011-06-08 14:45:00,24.13,24.13,24.11,24.12,6000.0,23.3276,23.3276,23.3083,23.318,6000.0
2011-06-08 14:50:00,24.11,24.11,24.11,24.11,2400.0,23.3083,23.3083,23.3083,23.3083,2400.0
2011-06-08 14:55:00,24.12,24.16,24.12,24.12,4500.0,23.318,23.3566,23.318,23.318,4500.0
2011-06-08 15:00:00,24.13,24.13,24.12,24.12,2400.0,23.3276,23.3276,23.318,23.318,2400.0
2011-06-08 15:05:00,24.13,24.13,24.12,24.12,1800.0,23.3276,23.3276,23.318,23.318,1800.0
2011-06-08 15:10:00,24.14,24.16,24.12,24.12,7800.0,23.3373,23.3566,23.318,23.318,7800.0
2011-06-08 15:15:00,24.11,24.11,24.08,24.08,4500.0,23.3083,23.3083,23.2793,23.2793,4500.0
2011-06-08 15:20:00,24.08,24.15,24.05,24.11,11100.0,23.2793,23.347,23.2503,23.3083,11100.0
2011-06-08 15:25:00,24.11,24.11,24.09,24.1,9300.0,23.3083,23.3083,23.289,23.2986,9300.0
2011-06-08 15:30:00,24.09,24.11,24.09,24.1,9000.0,23.289,23.3083,23.289,23.2986,9000.0
2011-06-08 15:35:00,24.08,24.11,24.05,24.11,9000.0,23.2793,23.3083,23.2503,23.3083,9000.0
2011-06-08 15:40:00,24.1,24.14,24.1,24.13,6600.0,23.2986,23.3373,23.2986,23.3276,6600.0
2011-06-08 15:45:00,24.14,24.16,24.14,24.14,9000.0,23.3373,23.3566,23.3373,23.3373,9000.0
2011-06-08 15:50:00,24.13,24.13,24.1,24.12,12300.0,23.3276,23.3276,23.2986,23.318,12300.0
2011-06-08 15:55:00,24.13,24.15,24.12,24.13,37200.0,23.3276,23.347,23.318,23.3276,37200.0
2011-06-09 09:30:00,24.09,24.09,23.97,23.97,10800.0,23.289,23.289,23.1729,23.1729,10800.0
2011-06-09 09:35:00,23.97,23.97,23.88,23.91,12900.0,23.1729,23.1729,23.0859,23.1149,12900.0
2011-06-09 09:40:00,23.89,23.91,23.87,23.88,12000.0,23.0956,23.1149,23.0763,23.0859,12000.0
2011-06-09 09:45:00,23.89,23.89,23.83,23.87,30900.0,23.0956,23.0956,23.0376,23.0763,30900.0
2011-06-09 09:50:00,23.87,23.9,23.86,23.9,11100.0,23.0763,23.1053,23.0666,23.1053,11100.0
2011-06-09 09:55:00,23.9,23.91,23.86,23.87,47100.0,23.1053,23.1149,23.0666,23.0763,47100.0
2011-06-09 10:00:00,23.89,23.9,23.87,23.9,6600.0,23.0956,23.1053,23.0763,23.1053,6600.0
2011-06-09 10:05:00,23.91,23.93,23.91,23.93,1200.0,23.1149,23.1343,23.1149,23.1343,1200.0
2011-06-09 10:10:00,23.94,24.01,23.94,24.01,1500.0,23.1439,23.2116,23.1439,23.2116,1500.0
2011-06-09 10:15:00,24.0,24.01,24.0,24.01,2100.0,23.2019,23.2116,23.2019,23.2116,2100.0
2011-06-09 10:20:00,24.02,24.03,24.02,24.03,2100.0,23.2213,23.2309,23.2213,23.2309,2100.0
2011-06-09 10:25:00,24.03,24.04,24.02,24.02,1500.0,23.2309,23.2406,23.2213,23.2213,1500.0
2011-06-09 10:30:00,24.05,24.08,24.05,24.07,3900.0,23.2503,23.2793,23.2503,23.2696,3900.0
2011-06-09 10:35:00,24.08,24.11,24.08,24.1,4200.0,23.2793,23.3083,23.2793,23.2986,4200.0
2011-06-09 10:40:00,24.11,24.14,24.11,24.12,9600.0,23.3083,23.3373,23.3083,23.318,9600.0
2011-06-09 10:45:00,24.14,24.16,24.14,24.16,1500.0,23.3373,23.3566,23.3373,23.3566,1500.0
2011-06-09 10:50:00,24.17,24.19,24.16,24.19,6900.0,23.3663,23.3856,23.3566,23.3856,6900.0
2011-06-09 10:55:00,24.18,24.18,24.17,24.18,3900.0,23.376,23.376,23.3663,23.376,3900.0
2011-06-09 11:00:00,24.16,24.16,24.14,24.15,1500.0,23.3566,23.3566,23.3373,23.347,1500.0
2011-06-09 11:05:00,24.15,24.16,24.13,24.13,6600.0,23.347,23.3566,23.3276,23.3276,6600.0
2011-06-09 11:10:00,24.14,24.14,24.13,24.13,900.0,23.3373,23.3373,23.3276,23.3276,900.0
2011-06-09 11:15:00,24.13,24.14,24.13,24.13,4800.0,23.3276,23.3373,23.3276,23.3276,4800.0
2011-06-09 11:20:00,24.13,24.13,24.1,24.1,5700.0,23.3276,23.3276,23.2986,23.2986,5700.0
2011-06-09 11:25:00,24.1,24.11,24.09,24.11,3600.0,23.2986,23.3083,23.289,23.3083,3600.0
2011-06-09 11:30:00,24.11,24.11,24.09,24.09,1800.0,23.3083,23.3083,23.289,23.289,1800.0
2011-06-09 11:35:00,24.1,24.11,24.1,24.1,3000.0,23.2986,23.3083,23.2986,23.2986,3000.0
2011-06-09 11:40:00,24.11,24.11,24.11,24.11,900.0,23.3083,23.3083,23.3083,23.3083,900.0
2011-06-09 11:45:00,24.09,24.09,24.07,24.08,159600.0,23.289,23.289,23.2696,23.2793,159600.0
2011-06-09 11:50:00,24.08,24.11,24.08,24.1,57000.0,23.2793,23.3083,23.2793,23.2986,57000.0
2011-06-09 11:55:00,24.1,24.1,24.09,24.09,17700.0,23.2986,23.2986,23.289,23.289,17700.0
2011-06-09 12:00:00,24.09,24.11,24.09,24.11,95100.0,23.289,23.3083,23.289,23.3083,95100.0
2011-06-09 12:05:00,24.12,24.14,24.12,24.13,14700.0,23.318,23.3373,23.318,23.3276,14700.0
2011-06-09 12:10:00,24.13,24.14,24.12,24.14,2100.0,23.3276,23.3373,23.318,23.3373,2100.0
2011-06-09 12:15:00,24.13,24.14,24.13,24.14,5400.0,23.3276,23.3373,23.3276,23.3373,5400.0
2011-06-09 12:20:00,24.14,24.14,24.12,24.12,6300.0,23.3373,23.3373,23.318,23.318,6300.0
2011-06-09 12:25:00,24.11,24.11,24.11,24.11,1200.0,23.3083,23.3083,23.3083,23.3083,1200.0
2011-06-09 12:30:00,24.12,24.13,24.12,24.13,1200.0,23.318,23.3276,23.318,23.3276,1200.0
2011-06-09 12:35:00,24.12,24.12,24.11,24.12,3300.0,23.318,23.318,23.3083,23.318,3300.0
2011-06-09 12:40:00,24.13,24.14,24.12,24.14,2400.0,23.3276,23.3373,23.318,23.3373,2400.0
2011-06-09 12:45:00,24.16,24.17,24.16,24.16,3000.0,23.3566,23.3663,23.3566,23.3566,3000.0
2011-06-09 12:50:00,24.15,24.15,24.14,24.14,1200.0,23.347,23.347,23.3373,23.3373,1200.0
2011-06-09 12:55:00,24.16,24.16,24.14,24.14,2100.0,23.3566,23.3566,23.3373,23.3373,2100.0
2011-06-09 13:00:00,24.14,24.14,24.13,24.13,4500.0,23.3373,23.3373,23.3276,23.3276,4500.0
2011-06-09 13:05:00,24.13,24.16,24.13,24.15,3600.0,23.3276,23.3566,23.3276,23.347,3600.0
2011-06-09 13:10:00,24.15,24.15,24.15,24.15,2700.0,23.347,23.347,23.347,23.347,2700.0
2011-06-09 13:15:00,24.16,24.19,24.15,24.19,5400.0,23.3566,23.3856,23.347,23.3856,5400.0
2011-06-09 13:20:00,24.18,24.19,24.18,24.19,7800.0,23.376,23.3856,23.376,23.3856,7800.0
2011-06-09 13:25:00,24.19,24.19,24.18,24.19,2100.0,23.3856,23.3856,23.376,23.3856,2100.0
2011-06-09 13:30:00,24.19,24.23,24.19,24.23,1500.0,23.3856,23.4243,23.3856,23.4243,1500.0
2011-06-09 13:35:00,24.23,24.23,24.19,24.2,4800.0,23.4243,23.4243,23.3856,23.3953,4800.0
2011-06-09 13:40:00,24.2,24.2,24.18,24.18,4500.0,23.3953,23.3953,23.376,23.376,4500.0
2011-06-09 13:45:00,24.18,24.18,24.17,24.17,1500.0,23.376,23.376,23.3663,23.3663,1500.0
2011-06-09 13:50:00,24.19,24.24,24.19,24.24,3900.0,23.3856,23.434,23.3856,23.434,3900.0
2011-06-09 13:55:00,24.23,24.23,24.22,24.22,11700.0,23.4243,23.4243,23.4146,23.4146,11700.0
2011-06-09 14:00:00,24.2,24.24,24.2,24.24,3900.0,23.3953,23.434,23.3953,23.434,3900.0
2011-06-09 14:05:00,24.23,24.24,24.23,24.23,5700.0,23.4243,23.434,23.4243,23.4243,5700.0
2011-06-09 14:10:00,24.24,24.25,24.24,24.25,2100.0,23.434,23.4436,23.434,23.4436,2100.0
2011-06-09 14:15:00,24.24,24.29,24.24,24.27,4500.0,23.434,23.4823,23.434,23.463,4500.0
2011-06-09 14:20:00,24.29,24.3,24.29,24.3,4200.0,23.4823,23.492,23.4823,23.492,4200.0
2011-06-09 14:25:00,24.31,24.31,24.28,24.28,3600.0,23.5016,23.5016,23.4726,23.4726,3600.0
2011-06-09 14:30:00,24.29,24.29,24.26,24.27,2400.0,23.4823,23.4823,23.4533,23.463,2400.0
2011-06-09 14:35:00,24.24,24.24,24.22,24.22,1800.0,23.434,23.434,23.4146,23.4146,1800.0
2011-06-09 14:40:00,24.23,24.24,24.22,24.22,3600.0,23.4243,23.434,23.4146,23.4146,3600.0
2011-06-09 14:45:00,24.24,24.24,24.21,24.21,3900.0,23.434,23.434,23.405,23.405,3900.0
2011-06-09 14:50:00,24.21,24.24,24.21,24.24,3900.0,23.405,23.434,23.405,23.434,3900.0
2011-06-09 14:55:00,24.23,24.24,24.22,24.22,4800.0,23.4243,23.434,23.4146,23.4146,4800.0
2011-06-09 15:00:00,24.22,24.24,24.22,24.24,4500.0,23.4146,23.434,23.4146,23.434,4500.0
2011-06-09 15:05:00,24.24,24.24,24.23,24.23,6600.0,23.434,23.434,23.4243,23.4243,6600.0
2011-06-09 15:10:00,24.24,24.24,24.23,24.24,12600.0,23.434,23.434,23.4243,23.434,12600.0
2011-06-09 15:15:00,24.24,24.24,24.2,24.2,3000.0,23.434,23.434,23.3953,23.3953,3000.0
2011-06-09 15:20:00,24.2,24.21,24.18,24.2,11400.0,23.3953,23.405,23.376,23.3953,11400.0
2011-06-09 15:25:00,24.21,24.21,24.17,24.19,6000.0,23.405,23.405,23.3663,23.3856,6000.0
2011-06-09 15:30:00,24.18,24.19,24.17,24.17,17400.0,23.376,23.3856,23.3663,23.3663,17400.0
2011-06-09 15:35:00,24.17,24.19,24.17,24.17,8400.0,23.3663,23.3856,23.3663,23.3663,8400.0
2011-06-09 15:40:00,24.18,24.19,24.17,24.17,18600.0,23.376,23.3856,23.3663,23.3663,18600.0
2011-06-09 15:45:00,24.16,24.16,24.11,24.12,13200.0,23.3566,23.3566,23.3083,23.318,13200.0
2011-06-09 15:50:00,24.12,24.13,24.1,24.11,11100.0,23.318,23.3276,23.2986,23.3083,11100.0
2011-06-09 15:55:00,24.11,24.12,24.1,24.1,17400.0,23.3083,23.318,23.2986,23.2986,17400.0
2011-06-10 09:30:00,24.12,24.12,23.99,24.05,6900.0,23.318,23.318,23.1923,23.2503,6900.0
2011-06-10 09:35:00,24.03,24.03,24.0,24.0,13800.0,23.2309,23.2309,23.2019,23.2019,13800.0
2011-06-10 09:40:00,24.0,24.02,23.99,24.0,97200.0,23.2019,23.2213,23.1923,23.2019,97200.0
2011-06-10 09:45:00,24.0,24.05,24.0,24.05,9600.0,23.2019,23.2503,23.2019,23.2503,9600.0
2011-06-10 09:50:00,24.04,24.04,23.99,24.0,5700.0,23.2406,23.2406,23.1923,23.2019,5700.0
2011-06-10 09:55:00,23.99,23.99,23.99,23.99,600.0,23.1923,23.1923,23.1923,23.1923,600.0
2011-06-10 10:00:00,24.02,24.02,23.98,23.98,900.0,23.2213,23.2213,23.1826,23.1826,900.0
2011-06-10 10:05:00,23.9,23.9,23.9,23.9,2100.0,23.1053,23.1053,23.1053,23.1053,2100.0
2011-06-10 10:10:00,23.9,23.9,23.88,23.89,9600.0,23.1053,23.1053,23.0859,23.0956,9600.0
2011-06-10 10:15:00,23.92,23.93,23.92,23.93,600.0,23.1246,23.1343,23.1246,23.1343,600.0
2011-06-10 10:20:00,23.92,23.92,23.86,23.86,900.0,23.1246,23.1246,23.0666,23.0666,900.0
2011-06-10 10:25:00,23.87,23.91,23.87,23.91,3000.0,23.0763,23.1149,23.0763,23.1149,3000.0
2011-06-10 10:30:00,23.88,23.88,23.87,23.87,4800.0,23.0859,23.0859,23.0763,23.0763,4800.0
2011-06-10 10:35:00,23.88,23.88,23.86,23.86,18000.0,23.0859,23.0859,23.0666,23.0666,18000.0
2011-06-10 10:40:00,23.86,23.86,23.81,23.84,57900.0,23.0666,23.0666,23.0183,23.0473,57900.0
2011-06-10 10:45:00,23.81,23.83,23.81,23.82,27900.0,23.0183,23.0376,23.0183,23.0279,27900.0
2011-06-10 10:50:00,23.83,23.84,23.82,23.82,3300.0,23.0376,23.0473,23.0279,23.0279,3300.0
2011-06-10 10:55:00,23.82,23.82,23.79,23.8,2700.0,23.0279,23.0279,22.9989,23.0086,2700.0
2011-06-10 11:00:00,23.8,23.81,23.79,23.79,2100.0,23.0086,23.0183,22.9989,22.9989,2100.0
2011-06-10 11:05:00,23.78,23.78,23.78,23.78,2400.0,22.9893,22.9893,22.9893,22.9893,2400.0
2011-06-10 11:10:00,23.74,23.74,23.74,23.74,3000.0,22.9506,22.9506,22.9506,22.9506,3000.0
2011-06-10 11:15:00,23.73,23.74,23.73,23.74,7800.0,22.9409,22.9506,22.9409,22.9506,7800.0
2011-06-10 11:20:00,23.77,23.8,23.77,23.78,4200.0,22.9796,23.0086,22.9796,22.9893,4200.0
2011-06-10 11:25:00,23.8,23.81,23.8,23.8,1800.0,23.0086,23.0183,23.0086,23.0086,1800.0
2011-06-10 11:30:00,23.77,23.77,23.77,23.77,300.0,22.9796,22.9796,22.9796,22.9796,300.0
2011-06-10 11:35:00,23.78,23.78,23.78,23.78,8400.0,22.9893,22.9893,22.9893,22.9893,8400.0
2011-06-10 11:40:00,23.77,23.79,23.77,23.79,1200.0,22.9796,22.9989,22.9796,22.9989,1200.0
2011-06-10 11:45:00,23.79,23.8,23.79,23.8,6600.0,22.9989,23.0086,22.9989,23.0086,6600.0
2011-06-10 11:50:00,23.78,23.78,23.78,23.78,300.0,22.9893,22.9893,22.9893,22.9893,300.0
2011-06-10 11:55:00,23.78,23.78,23.76,23.76,900.0,22.9893,22.9893,22.9699,22.9699,900.0
2011-06-10 12:00:00,23.77,23.77,23.74,23.74,6000.0,22.9796,22.9796,22.9506,22.9506,6000.0
2011-06-10 12:05:00,23.72,23.74,23.72,23.74,600.0,22.9313,22.9506,22.9313,22.9506,600.0
2011-06-10 12:10:00,23.74,23.74,23.69,23.69,5100.0,22.9506,22.9506,22.9023,22.9023,5100.0
2011-06-10 12:15:00,23.71,23.71,23.71,23.71,300.0,22.9216,22.9216,22.9216,22.9216,300.0
2011-06-10 12:20:00,23.72,23.72,23.72,23.72,300.0,22.9313,22.9313,22.9313,22.9313,300.0
2011-06-10 12:25:00,23.71,23.71,23.7,23.71,3000.0,22.9216,22.9216,22.9119,22.9216,3000.0
2011-06-10 12:30:00,23.7,23.72,23.7,23.72,600.0,22.9119,22.9313,22.9119,22.9313,600.0
2011-06-10 12:35:00,23.73,23.73,23.73,23.73,2100.0,22.9409,22.9409,22.9409,22.9409,2100.0
2011-06-10 12:40:00,23.73,23.73,23.73,23.73,0.0,22.9409,22.9409,22.9409,22.9409,0.0
2011-06-10 12:45:00,23.73,23.73,23.73,23.73,5400.0,22.9409,22.9409,22.9409,22.9409,5400.0
2011-06-10 12:50:00,23.74,23.74,23.74,23.74,1200.0,22.9506,22.9506,22.9506,22.9506,1200.0
2011-06-10 12:55:00,23.74,23.74,23.74,23.74,900.0,22.9506,22.9506,22.9506,22.9506,900.0
2011-06-10 13:00:00,23.74,23.74,23.73,23.73,1200.0,22.9506,22.9506,22.9409,22.9409,1200.0
2011-06-10 13:05:00,23.72,23.72,23.72,23.72,900.0,22.9313,22.9313,22.9313,22.9313,900.0
2011-06-10 13:10:00,23.73,23.73,23.73,23.73,300.0,22.9409,22.9409,22.9409,22.9409,300.0
2011-06-10 13:15:00,23.68,23.68,23.68,23.68,1500.0,22.8926,22.8926,22.8926,22.8926,1500.0
2011-06-10 13:20:00,23.68,23.68,23.67,23.67,4500.0,22.8926,22.8926,22.8829,22.8829,4500.0
2011-06-10 13:25:00,23.67,23.67,23.66,23.67,2400.0,22.8829,22.8829,22.8732,22.8829,2400.0
2011-06-10 13:30:00,23.66,23.67,23.65,23.65,6900.0,22.8732,22.8829,22.8636,22.8636,6900.0
2011-06-10 13:35:00,23.64,23.64,23.61,23.62,2100.0,22.8539,22.8539,22.8249,22.8346,2100.0
2011-06-10 13:40:00,23.61,23.61,23.6,23.6,3300.0,22.8249,22.8249,22.8152,22.8152,3300.0
2011-06-10 13:45:00,23.59,23.59,23.58,23.59,4200.0,22.8056,22.8056,22.7959,22.8056,4200.0
2011-06-10 13:50:00,23.6,23.6,23.6,23.6,300.0,22.8152,22.8152,22.8152,22.8152,300.0
2011-06-10 13:55:00,23.61,23.61,23.6,23.6,3900.0,22.8249,22.8249,22.8152,22.8152,3900.0
2011-06-10 14:00:00,23.61,23.63,23.61,23.63,1200.0,22.8249,22.8442,22.8249,22.8442,1200.0
2011-06-10 14:05:00,23.69,23.75,23.68,23.74,3900.0,22.9023,22.9603,22.8926,22.9506,3900.0
2011-06-10 14:10:00,23.72,23.72,23.69,23.71,7200.0,22.9313,22.9313,22.9023,22.9216,7200.0
2011-06-10 14:15:00,23.73,23.76,23.72,23.76,4800.0,22.9409,22.9699,22.9313,22.9699,4800.0
2011-06-10 14:20:00,23.74,23.76,23.71,23.71,3900.0,22.9506,22.9699,22.9216,22.9216,3900.0
2011-06-10 14:25:00,23.72,23.74,23.72,23.73,4200.0,22.9313,22.9506,22.9313,22.9409,4200.0
2011-06-10 14:30:00,23.73,23.73,23.73,23.73,0.0,22.9409,22.9409,22.9409,22.9409,0.0
2011-06-10 14:35:00,23.7,23.7,23.7,23.7,600.0,22.9119,22.9119,22.9119,22.9119,600.0
2011-06-10 14:40:00,23.71,23.73,23.71,23.73,1500.0,22.9216,22.9409,22.9216,22.9409,1500.0
2011-06-10 14:45:00,23.73,23.74,23.73,23.74,1500.0,22.9409,22.9506,22.9409,22.9506,1500.0
2011-06-10 14:50:00,23.73,23.76,23.73,23.76,9300.0,22.9409,22.9699,22.9409,22.9699,9300.0
2011-06-10 14:55:00,23.76,23.79,23.76,23.79,1800.0,22.9699,22.9989,22.9699,22.9989,1800.0
2011-06-10 15:00:00,23.77,23.77,23.77,23.77,300.0,22.9796,22.9796,22.9796,22.9796,300.0
2011-06-10 15:05:00,23.77,23.77,23.74,23.75,2400.0,22.9796,22.9796,22.9506,22.9603,2400.0
2011-06-10 15:10:00,23.75,23.77,23.75,23.77,1200.0,22.9603,22.9796,22.9603,22.9796,1200.0
2011-06-10 15:15:00,23.76,23.78,23.76,23.78,2100.0,22.9699,22.9893,22.9699,22.9893,2100.0
2011-06-10 15:20:00,23.76,23.77,23.76,23.77,1800.0,22.9699,22.9796,22.9699,22.9796,1800.0
2011-06-10 15:25:00,23.77,23.77,23.74,23.75,11700.0,22.9796,22.9796,22.9506,22.9603,11700.0
2011-06-10 15:30:00,23.72,23.72,23.71,23.71,11700.0,22.9313,22.9313,22.9216,22.9216,11700.0
2011-06-10 15:35:00,23.71,23.71,23.69,23.69,2400.0,22.9216,22.9216,22.9023,22.9023,2400.0
2011-06-10 15:40:00,23.69,23.69,23.65,23.65,4800.0,22.9023,22.9023,22.8636,22.8636,4800.0
2011-06-10 15:45:00,23.65,23.65,23.6,23.6,9900.0,22.8636,22.8636,22.8152,22.8152,9900.0
2011-06-10 15:50:00,23.6,23.6,23.59,23.59,3900.0,22.8152,22.8152,22.8056,22.8056,3900.0
2011-06-10 15:55:00,23.59,23.6,23.58,23.59,27000.0,22.8056,22.8152,22.7959,22.8056,27000.0
2011-06-13 09:30:00,23.62,23.63,23.58,23.62,63900.0,22.8346,22.8442,22.7959,22.8346,63900.0
2011-06-13 09:35:00,23.65,23.7,23.65,23.7,9000.0,22.8636,22.9119,22.8636,22.9119,9000.0
2011-06-13 09:40:00,23.7,23.77,23.7,23.77,2400.0,22.9119,22.9796,22.9119,22.9796,2400.0
2011-06-13 09:45:00,23.77,23.78,23.77,23.78,6300.0,22.9796,22.9893,22.9796,22.9893,6300.0
2011-06-13 09:50:00,23.78,23.79,23.75,23.75,8400.0,22.9893,22.9989,22.9603,22.9603,8400.0
2011-06-13 09:55:00,23.76,23.8,23.76,23.79,6300.0,22.9699,23.0086,22.9699,22.9989,6300.0
2011-06-13 10:00:00,23.79,23.8,23.74,23.76,5100.0,22.9989,23.0086,22.9506,22.9699,5100.0
2011-06-13 10:05:00,23.76,23.77,23.74,23.77,4500.0,22.9699,22.9796,22.9506,22.9796,4500.0
2011-06-13 10:10:00,23.76,23.77,23.76,23.77,6300.0,22.9699,22.9796,22.9699,22.9796,6300.0
2011-06-13 10:15:00,23.77,23.77,23.75,23.77,6000.0,22.9796,22.9796,22.9603,22.9796,6000.0
2011-06-13 10:20:00,23.77,23.8,23.77,23.8,17100.0,22.9796,23.0086,22.9796,23.0086,17100.0
2011-06-13 10:25:00,23.8,23.82,23.8,23.82,3000.0,23.0086,23.0279,23.0086,23.0279,3000.0
2011-06-13 10:30:00,23.8,23.8,23.78,23.78,1800.0,23.0086,23.0086,22.9893,22.9893,1800.0
2011-06-13 10:35:00,23.78,23.78,23.76,23.76,1800.0,22.9893,22.9893,22.9699,22.9699,1800.0
2011-06-13 10:40:00,23.77,23.77,23.73,23.73,2100.0,22.9796,22.9796,22.9409,22.9409,2100.0
2011-06-13 10:45:00,23.72,23.76,23.72,23.76,15600.0,22.9313,22.9699,22.9313,22.9699,15600.0
2011-06-13 10:50:00,23.76,23.76,23.73,23.73,1500.0,22.9699,22.9699,22.9409,22.9409,1500.0
2011-06-13 10:55:00,23.72,23.72,23.68,23.68,4500.0,22.9313,22.9313,22.8926,22.8926,4500.0
2011-06-13 11:00:00,23.69,23.69,23.65,23.65,1200.0,22.9023,22.9023,22.8636,22.8636,1200.0
2011-06-13 11:05:00,23.64,23.64,23.64,23.64,600.0,22.8539,22.8539,22.8539,22.8539,600.0
2011-06-13 11:10:00,23.62,23.62,23.6,23.61,4200.0,22.8346,22.8346,22.8152,22.8249,4200.0
2011-06-13 11:15:00,23.6,23.61,23.59,23.61,18600.0,22.8152,22.8249,22.8056,22.8249,18600.0
2011-06-13 11:20:00,23.61,23.62,23.61,23.61,5100.0,22.8249,22.8346,22.8249,22.8249,5100.0
2011-06-13 11:25:00,23.63,23.65,23.63,23.64,5400.0,22.8442,22.8636,22.8442,22.8539,5400.0
2011-06-13 11:30:00,23.64,23.65,23.63,23.64,5400.0,22.8539,22.8636,22.8442,22.8539,5400.0
2011-06-13 11:35:00,23.64,23.64,23.63,23.64,18300.0,22.8539,22.8539,22.8442,22.8539,18300.0
2011-06-13 11:40:00,23.62,23.63,23.62,23.62,2400.0,22.8346,22.8442,22.8346,22.8346,2400.0
2011-06-13 11:45:00,23.62,23.62,23.61,23.61,1500.0,22.8346,22.8346,22.8249,22.8249,1500.0
2011-06-13 11:50:00,23.6,23.6,23.58,23.59,3600.0,22.8152,22.8152,22.7959,22.8056,3600.0
2011-06-13 11:55:00,23.57,23.57,23.55,23.55,1500.0,22.7862,22.7862,22.7669,22.7669,1500.0
2011-06-13 12:00:00,23.54,23.56,23.54,23.56,4200.0,22.7572,22.7766,22.7572,22.7766,4200.0
2011-06-13 12:05:00,23.55,23.55,23.55,23.55,13200.0,22.7669,22.7669,22.7669,22.7669,13200.0
2011-06-13 12:10:00,23.55,23.55,23.54,23.54,4500.0,22.7669,22.7669,22.7572,22.7572,4500.0
2011-06-13 12:15:00,23.54,23.54,23.49,23.51,3600.0,22.7572,22.7572,22.7089,22.7282,3600.0
2011-06-13 12:20:00,23.5,23.51,23.48,23.48,55500.0,22.7186,22.7282,22.6992,22.6992,55500.0
2011-06-13 12:25:00,23.48,23.48,23.46,23.46,1800.0,22.6992,22.6992,22.6799,22.6799,1800.0
2011-06-13 12:30:00,23.47,23.48,23.47,23.48,13200.0,22.6896,22.6992,22.6896,22.6992,13200.0
2011-06-13 12:35:00,23.48,23.48,23.48,23.48,3000.0,22.6992,22.6992,22.6992,22.6992,3000.0
2011-06-13 12:40:00,23.48,23.48,23.48,23.48,2100.0,22.6992,22.6992,22.6992,22.6992,2100.0
2011-06-13 12:45:00,23.46,23.46,23.46,23.46,1500.0,22.6799,22.6799,22.6799,22.6799,1500.0
2011-06-13 12:50:00,23.47,23.47,23.45,23.45,4800.0,22.6896,22.6896,22.6702,22.6702,4800.0
2011-06-13 12:55:00,23.45,23.46,23.44,23.44,5100.0,22.6702,22.6799,22.6606,22.6606,5100.0
2011-06-13 13:00:00,23.43,23.43,23.41,23.41,3600.0,22.6509,22.6509,22.6316,22.6316,3600.0
2011-06-13 13:05:00,23.39,23.39,23.35,23.36,5400.0,22.6122,22.6122,22.5736,22.5832,5400.0
2011-06-13 13:10:00,23.34,23.36,23.34,23.36,6000.0,22.5639,22.5832,22.5639,22.5832,6000.0
2011-06-13 13:15:00,23.37,23.39,23.37,23.39,900.0,22.5929,22.6122,22.5929,22.6122,900.0
2011-06-13 13:20:00,23.42,23.43,23.42,23.43,2400.0,22.6412,22.6509,22.6412,22.6509,2400.0
2011-06-13 13:25:00,23.43,23.44,23.43,23.44,1800.0,22.6509,22.6606,22.6509,22.6606,1800.0
2011-06-13 13:30:00,23.45,23.47,23.45,23.47,2400.0,22.6702,22.6896,22.6702,22.6896,2400.0
2011-06-13 13:35:00,23.46,23.48,23.46,23.47,4500.0,22.6799,22.6992,22.6799,22.6896,4500.0
2011-06-13 13:40:00,23.48,23.5,23.48,23.5,7500.0,22.6992,22.7186,22.6992,22.7186,7500.0
2011-06-13 13:45:00,23.5,23.5,23.48,23.48,9000.0,22.7186,22.7186,22.6992,22.6992,9000.0
2011-06-13 13:50:00,23.48,23.53,23.48,23.53,6600.0,22.6992,22.7476,22.6992,22.7476,6600.0
2011-06-13 13:55:00,23.52,23.58,23.52,23.57,7500.0,22.7379,22.7959,22.7379,22.7862,7500.0
2011-06-13 14:00:00,23.59,23.6,23.57,23.59,7500.0,22.8056,22.8152,22.7862,22.8056,7500.0
2011-06-13 14:05:00,23.59,23.62,23.59,23.62,4500.0,22.8056,22.8346,22.8056,22.8346,4500.0
2011-06-13 14:10:00,23.61,23.61,23.61,23.61,900.0,22.8249,22.8249,22.8249,22.8249,900.0
2011-06-13 14:15:00,23.58,23.59,23.58,23.58,1800.0,22.7959,22.8056,22.7959,22.7959,1800.0
2011-06-13 14:20:00,23.57,23.57,23.57,23.57,2400.0,22.7862,22.7862,22.7862,22.7862,2400.0
2011-06-13 14:25:00,23.58,23.58,23.54,23.54,1500.0,22.7959,22.7959,22.7572,22.7572,1500.0
2011-06-13 14:30:00,23.53,23.53,23.52,23.52,1500.0,22.7476,22.7476,22.7379,22.7379,1500.0
2011-06-13 14:35:00,23.51,23.52,23.5,23.51,4800.0,22.7282,22.7379,22.7186,22.7282,4800.0
2011-06-13 14:40:00,23.51,23.57,23.51,23.57,5100.0,22.7282,22.7862,22.7282,22.7862,5100.0
2011-06-13 14:45:00,23.57,23.6,23.57,23.6,6300.0,22.7862,22.8152,22.7862,22.8152,6300.0
2011-06-13 14:50:00,23.6,23.61,23.59,23.59,4500.0,22.8152,22.8249,22.8056,22.8056,4500.0
2011-06-13 14:55:00,23.59,23.59,23.56,23.56,11100.0,22.8056,22.8056,22.7766,22.7766,11100.0
2011-06-13 15:00:00,23.56,23.57,23.55,23.57,3300.0,22.7766,22.7862,22.7669,22.7862,3300.0
2011-06-13 15:05:00,23.57,23.59,23.55,23.56,4200.0,22.7862,22.8056,22.7669,22.7766,4200.0
2011-06-13 15:10:00,23.56,23.56,23.54,23.55,1800.0,22.7766,22.7766,22.7572,22.7669,1800.0
2011-06-13 15:15:00,23.54,23.57,23.53,23.56,3600.0,22.7572,22.7862,22.7476,22.7766,3600.0
2011-06-13 15:20:00,23.56,23.57,23.56,23.56,3300.0,22.7766,22.7862,22.7766,22.7766,3300.0
2011-06-13 15:25:00,23.56,23.57,23.56,23.56,6300.0,22.7766,22.7862,22.7766,22.7766,6300.0
2011-06-13 15:30:00,23.55,23.55,23.5,23.51,7200.0,22.7669,22.7669,22.7186,22.7282,7200.0
2011-06-13 15:35:00,23.51,23.51,23.48,23.48,28800.0,22.7282,22.7282,22.6992,22.6992,28800.0
2011-06-13 15:40:00,23.48,23.5,23.46,23.48,10800.0,22.6992,22.7186,22.6799,22.6992,10800.0
2011-06-13 15:45:00,23.49,23.5,23.46,23.49,10500.0,22.7089,22.7186,22.6799,22.7089,10500.0
2011-06-13 15:50:00,23.49,23.52,23.48,23.51,27900.0,22.7089,22.7379,22.6992,22.7282,27900.0
2011-06-13 15:55:00,23.51,23.51,23.46,23.46,15900.0,22.7282,22.7282,22.6799,22.6799,15900.0
2011-06-14 09:30:00,23.65,23.65,23.59,23.63,7500.0,22.8636,22.8636,22.8056,22.8442,7500.0
2011-06-14 09:35:00,23.63,23.63,23.59,23.59,9600.0,22.8442,22.8442,22.8056,22.8056,9600.0
2011-06-14 09:40:00,23.57,23.58,23.55,23.55,7500.0,22.7862,22.7959,22.7669,22.7669,7500.0
2011-06-14 09:45:00,23.55,23.57,23.55,23.56,3600.0,22.7669,22.7862,22.7669,22.7766,3600.0
2011-06-14 09:50:00,23.57,23.6,23.57,23.6,50700.0,22.7862,22.8152,22.7862,22.8152,50700.0
2011-06-14 09:55:00,23.6,23.61,23.6,23.6,2700.0,22.8152,22.8249,22.8152,22.8152,2700.0
2011-06-14 10:00:00,23.59,23.62,23.59,23.62,3600.0,22.8056,22.8346,22.8056,22.8346,3600.0
2011-06-14 10:05:00,23.62,23.62,23.62,23.62,0.0,22.8346,22.8346,22.8346,22.8346,0.0
2011-06-14 10:10:00,23.62,23.62,23.62,23.62,0.0,22.8346,22.8346,22.8346,22.8346,0.0
2011-06-14 10:15:00,23.6,23.6,23.6,23.6,1200.0,22.8152,22.8152,22.8152,22.8152,1200.0
2011-06-14 10:20:00,23.6,23.6,23.6,23.6,900.0,22.8152,22.8152,22.8152,22.8152,900.0
2011-06-14 10:25:00,23.64,23.64,23.63,23.63,2400.0,22.8539,22.8539,22.8442,22.8442,2400.0
2011-06-14 10:30:00,23.64,23.65,23.64,23.65,3900.0,22.8539,22.8636,22.8539,22.8636,3900.0
2011-06-14 10:35:00,23.67,23.68,23.67,23.68,2100.0,22.8829,22.8926,22.8829,22.8926,2100.0
2011-06-14 10:40:00,23.72,23.72,23.72,23.72,600.0,22.9313,22.9313,22.9313,22.9313,600.0
2011-06-14 10:45:00,23.72,23.73,23.72,23.72,9300.0,22.9313,22.9409,22.9313,22.9313,9300.0
2011-06-14 10:50:00,23.73,23.73,23.73,23.73,300.0,22.9409,22.9409,22.9409,22.9409,300.0
2011-06-14 10:55:00,23.73,23.73,23.73,23.73,0.0,22.9409,22.9409,22.9409,22.9409,0.0
2011-06-14 11:00:00,23.73,23.73,23.73,23.73,0.0,22.9409,22.9409,22.9409,22.9409,0.0
2011-06-14 11:05:00,23.7,23.7,23.68,23.68,900.0,22.9119,22.9119,22.8926,22.8926,900.0
2011-06-14 11:10:00,23.71,23.72,23.71,23.72,600.0,22.9216,22.9313,22.9216,22.9313,600.0
2011-06-14 11:15:00,23.71,23.71,23.71,23.71,1500.0,22.9216,22.9216,22.9216,22.9216,1500.0
2011-06-14 11:20:00,23.7,23.71,23.7,23.71,900.0,22.9119,22.9216,22.9119,22.9216,900.0
2011-06-14 11:25:00,23.71,23.71,23.71,23.71,3600.0,22.9216,22.9216,22.9216,22.9216,3600.0
2011-06-14 11:30:00,23.72,23.72,23.72,23.72,300.0,22.9313,22.9313,22.9313,22.9313,300.0
2011-06-14 11:35:00,23.7,23.7,23.69,23.69,600.0,22.9119,22.9119,22.9023,22.9023,600.0
2011-06-14 11:40:00,23.69,23.69,23.69,23.69,0.0,22.9023,22.9023,22.9023,22.9023,0.0
2011-06-14 11:45:00,23.7,23.73,23.7,23.73,600.0,22.9119,22.9409,22.9119,22.9409,600.0
2011-06-14 11:50:00,23.72,23.72,23.72,23.72,300.0,22.9313,22.9313,22.9313,22.9313,300.0
2011-06-14 11:55:00,23.72,23.75,23.72,23.75,600.0,22.9313,22.9603,22.9313,22.9603,600.0
2011-06-14 12:00:00,23.75,23.75,23.75,23.75,900.0,22.9603,22.9603,22.9603,22.9603,900.0
2011-06-14 12:05:00,23.76,23.76,23.74,23.74,5100.0,22.9699,22.9699,22.9506,22.9506,5100.0
2011-06-14 12:10:00,23.72,23.72,23.72,23.72,300.0,22.9313,22.9313,22.9313,22.9313,300.0
2011-06-14 12:15:00,23.73,23.73,23.73,23.73,900.0,22.9409,22.9409,22.9409,22.9409,900.0
2011-06-14 12:20:00,23.73,23.73,23.7,23.7,52200.0,22.9409,22.9409,22.9119,22.9119,52200.0
2011-06-14 12:25:00,23.7,23.7,23.7,23.7,0.0,22.9119,22.9119,22.9119,22.9119,0.0
2011-06-14 12:30:00,23.71,23.72,23.71,23.72,1500.0,22.9216,22.9313,22.9216,22.9313,1500.0
2011-06-14 12:35:00,23.72,23.72,23.71,23.71,900.0,22.9313,22.9313,22.9216,22.9216,900.0
2011-06-14 12:40:00,23.72,23.72,23.72,23.72,300.0,22.9313,22.9313,22.9313,22.9313,300.0
2011-06-14 12:45:00,23.73,23.73,23.73,23.73,600.0,22.9409,22.9409,22.9409,22.9409,600.0
2011-06-14 12:50:00,23.73,23.73,23.73,23.73,0.0,22.9409,22.9409,22.9409,22.9409,0.0
2011-06-14 12:55:00,23.73,23.74,23.73,23.74,600.0,22.9409,22.9506,22.9409,22.9506,600.0
2011-06-14 13:00:00,23.73,23.73,23.72,23.72,3900.0,22.9409,22.9409,22.9313,22.9313,3900.0
2011-06-14 13:05:00,23.72,23.72,23.72,23.72,600.0,22.9313,22.9313,22.9313,22.9313,600.0
2011-06-14 13:10:00,23.73,23.73,23.73,23.73,600.0,22.9409,22.9409,22.9409,22.9409,600.0
2011-06-14 13:15:00,23.73,23.73,23.73,23.73,600.0,22.9409,22.9409,22.9409,22.9409,600.0
2011-06-14 13:20:00,23.73,23.73,23.73,23.73,600.0,22.9409,22.9409,22.9409,22.9409,600.0
2011-06-14 13:25:00,23.73,23.73,23.73,23.73,0.0,22.9409,22.9409,22.9409,22.9409,0.0
2011-06-14 13:30:00,23.74,23.77,23.74,23.77,1800.0,22.9506,22.9796,22.9506,22.9796,1800.0
2011-06-14 13:35:00,23.77,23.77,23.76,23.76,600.0,22.9796,22.9796,22.9699,22.9699,600.0
2011-06-14 13:40:00,23.75,23.75,23.75,23.75,300.0,22.9603,22.9603,22.9603,22.9603,300.0
2011-06-14 13:45:00,23.75,23.76,23.75,23.75,1200.0,22.9603,22.9699,22.9603,22.9603,1200.0
2011-06-14 13:50:00,23.75,23.75,23.75,23.75,300.0,22.9603,22.9603,22.9603,22.9603,300.0
2011-06-14 13:55:00,23.75,23.77,23.75,23.77,1200.0,22.9603,22.9796,22.9603,22.9796,1200.0
2011-06-14 14:00:00,23.76,23.76,23.76,23.76,300.0,22.9699,22.9699,22.9699,22.9699,300.0
2011-06-14 14:05:00,23.74,23.74,23.73,23.73,900.0,22.9506,22.9506,22.9409,22.9409,900.0
2011-06-14 14:10:00,23.72,23.72,23.71,23.71,600.0,22.9313,22.9313,22.9216,22.9216,600.0
2011-06-14 14:15:00,23.71,23.71,23.7,23.7,900.0,22.9216,22.9216,22.9119,22.9119,900.0
2011-06-14 14:20:00,23.69,23.7,23.69,23.7,1200.0,22.9023,22.9119,22.9023,22.9119,1200.0
2011-06-14 14:25:00,23.7,23.7,23.7,23.7,600.0,22.9119,22.9119,22.9119,22.9119,600.0
2011-06-14 14:30:00,23.69,23.69,23.68,23.68,1500.0,22.9023,22.9023,22.8926,22.8926,1500.0
2011-06-14 14:35:00,23.69,23.7,23.68,23.68,4500.0,22.9023,22.9119,22.8926,22.8926,4500.0
2011-06-14 14:40:00,23.67,23.68,23.67,23.68,24600.0,22.8829,22.8926,22.8829,22.8926,24600.0
2011-06-14 14:45:00,23.68,23.71,23.68,23.71,2700.0,22.8926,22.9216,22.8926,22.9216,2700.0
2011-06-14 14:50:00,23.71,23.71,23.71,23.71,600.0,22.9216,22.9216,22.9216,22.9216,600.0
2011-06-14 14:55:00,23.71,23.71,23.71,23.71,300.0,22.9216,22.9216,22.9216,22.9216,300.0
2011-06-14 15:00:00,23.71,23.72,23.71,23.72,900.0,22.9216,22.9313,22.9216,22.9313,900.0
2011-06-14 15:05:00,23.73,23.73,23.71,23.72,3600.0,22.9409,22.9409,22.9216,22.9313,3600.0
2011-06-14 15:10:00,23.71,23.72,23.71,23.72,2700.0,22.9216,22.9313,22.9216,22.9313,2700.0
2011-06-14 15:15:00,23.72,23.72,23.71,23.71,1500.0,22.9313,22.9313,22.9216,22.9216,1500.0
2011-06-14 15:20:00,23.72,23.72,23.7,23.7,1500.0,22.9313,22.9313,22.9119,22.9119,1500.0
2011-06-14 15:25:00,23.69,23.69,23.68,23.69,1500.0,22.9023,22.9023,22.8926,22.9023,1500.0
2011-06-14 15:30:00,23.68,23.68,23.68,23.68,900.0,22.8926,22.8926,22.8926,22.8926,900.0
2011-06-14 15:35:00,23.66,23.66,23.65,23.65,4200.0,22.8732,22.8732,22.8636,22.8636,4200.0
2011-06-14 15:40:00,23.65,23.67,23.65,23.67,2100.0,22.8636,22.8829,22.8636,22.8829,2100.0
2011-06-14 15:45:00,23.65,23.68,23.65,23.68,2400.0,22.8636,22.8926,22.8636,22.8926,2400.0
2011-06-14 15:50:00,23.67,23.67,23.64,23.64,4200.0,22.8829,22.8829,22.8539,22.8539,4200.0
2011-06-14 15:55:00,23.64,23.66,23.63,23.63,24600.0,22.8539,22.8732,22.8442,22.8442,24600.0
2011-06-15 09:30:00,23.49,23.52,23.39,23.51,23100.0,22.7089,22.7379,22.6122,22.7282,23100.0
2011-06-15 09:35:00,23.53,23.53,23.52,23.53,14400.0,22.7476,22.7476,22.7379,22.7476,14400.0
2011-06-15 09:40:00,23.48,23.57,23.48,23.57,3300.0,22.6992,22.7862,22.6992,22.7862,3300.0
2011-06-15 09:45:00,23.62,23.62,23.62,23.62,300.0,22.8346,22.8346,22.8346,22.8346,300.0
2011-06-15 09:50:00,23.66,23.74,23.66,23.74,1200.0,22.8732,22.9506,22.8732,22.9506,1200.0
2011-06-15 09:55:00,23.71,23.71,23.71,23.71,900.0,22.9216,22.9216,22.9216,22.9216,900.0
2011-06-15 10:00:00,23.75,23.79,23.75,23.79,900.0,22.9603,22.9989,22.9603,22.9989,900.0
2011-06-15 10:05:00,23.81,23.81,23.81,23.81,300.0,23.0183,23.0183,23.0183,23.0183,300.0
2011-06-15 10:10:00,23.89,23.89,23.89,23.89,600.0,23.0956,23.0956,23.0956,23.0956,600.0
2011-06-15 10:15:00,23.88,23.88,23.88,23.88,900.0,23.0859,23.0859,23.0859,23.0859,900.0
2011-06-15 10:20:00,23.88,23.88,23.88,23.88,0.0,23.0859,23.0859,23.0859,23.0859,0.0
2011-06-15 10:25:00,23.85,23.87,23.85,23.87,1800.0,23.0569,23.0763,23.0569,23.0763,1800.0
2011-06-15 10:30:00,23.9,23.9,23.9,23.9,300.0,23.1053,23.1053,23.1053,23.1053,300.0
2011-06-15 10:35:00,23.84,23.84,23.84,23.84,300.0,23.0473,23.0473,23.0473,23.0473,300.0
2011-06-15 10:40:00,23.85,23.86,23.85,23.86,600.0,23.0569,23.0666,23.0569,23.0666,600.0
2011-06-15 10:45:00,23.87,23.9,23.87,23.89,5100.0,23.0763,23.1053,23.0763,23.0956,5100.0
2011-06-15 10:50:00,23.89,23.89,23.89,23.89,0.0,23.0956,23.0956,23.0956,23.0956,0.0
2011-06-15 10:55:00,23.89,23.9,23.89,23.9,900.0,23.0956,23.1053,23.0956,23.1053,900.0
2011-06-15 11:00:00,23.89,23.91,23.89,23.91,1500.0,23.0956,23.1149,23.0956,23.1149,1500.0
2011-06-15 11:05:00,23.89,23.89,23.89,23.89,300.0,23.0956,23.0956,23.0956,23.0956,300.0
2011-06-15 11:10:00,23.89,23.89,23.89,23.89,0.0,23.0956,23.0956,23.0956,23.0956,0.0
2011-06-15 11:15:00,23.85,23.85,23.85,23.85,300.0,23.0569,23.0569,23.0569,23.0569,300.0
2011-06-15 11:20:00,23.85,23.85,23.85,23.85,300.0,23.0569,23.0569,23.0569,23.0569,300.0
2011-06-15 11:25:00,23.84,23.85,23.84,23.84,900.0,23.0473,23.0569,23.0473,23.0473,900.0
2011-06-15 11:30:00,23.83,23.83,23.81,23.81,900.0,23.0376,23.0376,23.0183,23.0183,900.0
2011-06-15 11:35:00,23.82,23.83,23.81,23.82,2400.0,23.0279,23.0376,23.0183,23.0279,2400.0
2011-06-15 11:40:00,23.79,23.79,23.79,23.79,300.0,22.9989,22.9989,22.9989,22.9989,300.0
2011-06-15 11:45:00,23.77,23.77,23.76,23.76,600.0,22.9796,22.9796,22.9699,22.9699,600.0
2011-06-15 11:50:00,23.7,23.74,23.7,23.73,6600.0,22.9119,22.9506,22.9119,22.9409,6600.0
2011-06-15 11:55:00,23.72,23.72,23.71,23.71,900.0,22.9313,22.9313,22.9216,22.9216,900.0
2011-06-15 12:00:00,23.71,23.71,23.71,23.71,300.0,22.9216,22.9216,22.9216,22.9216,300.0
2011-06-15 12:05:00,23.71,23.71,23.71,23.71,0.0,22.9216,22.9216,22.9216,22.9216,0.0
2011-06-15 12:10:00,23.73,23.73,23.73,23.73,1200.0,22.9409,22.9409,22.9409,22.9409,1200.0
2011-06-15 12:15:00,23.66,23.66,23.66,23.66,2100.0,22.8732,22.8732,22.8732,22.8732,2100.0
2011-06-15 12:20:00,23.66,23.66,23.63,23.63,2700.0,22.8732,22.8732,22.8442,22.8442,2700.0
2011-06-15 12:25:00,23.61,23.67,23.6,23.67,3000.0,22.8249,22.8829,22.8152,22.8829,3000.0
2011-06-15 12:30:00,23.68,23.68,23.68,23.68,300.0,22.8926,22.8926,22.8926,22.8926,300.0
2011-06-15 12:35:00,23.69,23.69,23.69,23.69,300.0,22.9023,22.9023,22.9023,22.9023,300.0
2011-06-15 12:40:00,23.7,23.7,23.7,23.7,300.0,22.9119,22.9119,22.9119,22.9119,300.0
2011-06-15 12:45:00,23.69,23.69,23.69,23.69,600.0,22.9023,22.9023,22.9023,22.9023,600.0
2011-06-15 12:50:00,23.67,23.68,23.67,23.68,3300.0,22.8829,22.8926,22.8829,22.8926,3300.0
2011-06-15 12:55:00,23.64,23.64,23.6,23.6,23700.0,22.8539,22.8539,22.8152,22.8152,23700.0
2011-06-15 13:00:00,23.6,23.62,23.6,23.61,900.0,22.8152,22.8346,22.8152,22.8249,900.0
2011-06-15 13:05:00,23.6,23.6,23.6,23.6,600.0,22.8152,22.8152,22.8152,22.8152,600.0
2011-06-15 13:10:00,23.6,23.6,23.6,23.6,300.0,22.8152,22.8152,22.8152,22.8152,300.0
2011-06-15 13:15:00,23.6,23.6,23.6,23.6,300.0,22.8152,22.8152,22.8152,22.8152,300.0
2011-06-15 13:20:00,23.54,23.57,23.54,23.57,900.0,22.7572,22.7862,22.7572,22.7862,900.0
2011-06-15 13:25:00,23.56,23.6,23.55,23.58,5400.0,22.7766,22.8152,22.7669,22.7959,5400.0
2011-06-15 13:30:00,23.57,23.57,23.56,23.56,900.0,22.7862,22.7862,22.7766,22.7766,900.0
2011-06-15 13:35:00,23.52,23.52,23.52,23.52,1200.0,22.7379,22.7379,22.7379,22.7379,1200.0
2011-06-15 13:40:00,23.56,23.56,23.56,23.56,300.0,22.7766,22.7766,22.7766,22.7766,300.0
2011-06-15 13:45:00,23.58,23.58,23.58,23.58,300.0,22.7959,22.7959,22.7959,22.7959,300.0
2011-06-15 13:50:00,23.54,23.54,23.5,23.5,900.0,22.7572,22.7572,22.7186,22.7186,900.0
2011-06-15 13:55:00,23.49,23.54,23.49,23.54,900.0,22.7089,22.7572,22.7089,22.7572,900.0
2011-06-15 14:00:00,23.56,23.57,23.56,23.56,8700.0,22.7766,22.7862,22.7766,22.7766,8700.0
2011-06-15 14:05:00,23.58,23.6,23.58,23.6,1500.0,22.7959,22.8152,22.7959,22.8152,1500.0
2011-06-15 14:10:00,23.59,23.59,23.59,23.59,1200.0,22.8056,22.8056,22.8056,22.8056,1200.0
2011-06-15 14:15:00,23.58,23.58,23.54,23.54,1500.0,22.7959,22.7959,22.7572,22.7572,1500.0
2011-06-15 14:20:00,23.51,23.52,23.51,23.51,1800.0,22.7282,22.7379,22.7282,22.7282,1800.0
2011-06-15 14:25:00,23.52,23.52,23.52,23.52,2700.0,22.7379,22.7379,22.7379,22.7379,2700.0
2011-06-15 14:30:00,23.53,23.56,23.53,23.56,600.0,22.7476,22.7766,22.7476,22.7766,600.0
2011-06-15 14:35:00,23.56,23.6,23.56,23.6,69900.0,22.7766,22.8152,22.7766,22.8152,69900.0
2011-06-15 14:40:00,23.59,23.59,23.56,23.57,2100.0,22.8056,22.8056,22.7766,22.7862,2100.0
2011-06-15 14:45:00,23.52,23.61,23.51,23.59,6300.0,22.7379,22.8249,22.7282,22.8056,6300.0
2011-06-15 14:50:00,23.53,23.55,23.53,23.53,6000.0,22.7476,22.7669,22.7476,22.7476,6000.0
2011-06-15 14:55:00,23.54,23.54,23.52,23.52,2100.0,22.7572,22.7572,22.7379,22.7379,2100.0
2011-06-15 15:00:00,23.5,23.52,23.5,23.51,1500.0,22.7186,22.7379,22.7186,22.7282,1500.0
2011-06-15 15:05:00,23.49,23.49,23.46,23.46,88500.0,22.7089,22.7089,22.6799,22.6799,88500.0
2011-06-15 15:10:00,23.46,23.46,23.46,23.46,0.0,22.6799,22.6799,22.6799,22.6799,0.0
2011-06-15 15:15:00,23.48,23.48,23.44,23.44,1800.0,22.6992,22.6992,22.6606,22.6606,1800.0
2011-06-15 15:20:00,23.45,23.48,23.45,23.48,2100.0,22.6702,22.6992,22.6702,22.6992,2100.0
2011-06-15 15:25:00,23.48,23.49,23.48,23.48,1800.0,22.6992,22.7089,22.6992,22.6992,1800.0
2011-06-15 15:30:00,23.47,23.48,23.45,23.46,14100.0,22.6896,22.6992,22.6702,22.6799,14100.0
2011-06-15 15:35:00,23.46,23.46,23.44,23.44,4200.0,22.6799,22.6799,22.6606,22.6606,4200.0
2011-06-15 15:40:00,23.44,23.46,23.44,23.46,6000.0,22.6606,22.6799,22.6606,22.6799,6000.0
2011-06-15 15:45:00,23.49,23.49,23.45,23.45,6300.0,22.7089,22.7089,22.6702,22.6702,6300.0
2011-06-15 15:50:00,23.44,23.44,23.41,23.43,9300.0,22.6606,22.6606,22.6316,22.6509,9300.0
2011-06-15 15:55:00,23.43,23.44,23.4,23.41,18600.0,22.6509,22.6606,22.6219,22.6316,18600.0
2011-06-16 09:30:00,23.42,23.51,23.42,23.49,4500.0,22.6412,22.7282,22.6412,22.7089,4500.0
2011-06-16 09:35:00,23.46,23.49,23.46,23.49,2100.0,22.6799,22.7089,22.6799,22.7089,2100.0
2011-06-16 09:40:00,23.53,23.57,23.53,23.54,4800.0,22.7476,22.7862,22.7476,22.7572,4800.0
2011-06-16 09:45:00,23.48,23.5,23.47,23.47,6600.0,22.6992,22.7186,22.6896,22.6896,6600.0
2011-06-16 09:50:00,23.46,23.49,23.46,23.48,5100.0,22.6799,22.7089,22.6799,22.6992,5100.0
2011-06-16 09:55:00,23.45,23.45,23.43,23.43,4500.0,22.6702,22.6702,22.6509,22.6509,4500.0
2011-06-16 10:00:00,23.42,23.42,23.28,23.38,111000.0,22.6412,22.6412,22.5059,22.6026,111000.0
2011-06-16 10:05:00,23.4,23.47,23.4,23.45,22200.0,22.6219,22.6896,22.6219,22.6702,22200.0
2011-06-16 10:10:00,23.48,23.52,23.46,23.51,23100.0,22.6992,22.7379,22.6799,22.7282,23100.0
2011-06-16 10:15:00,23.52,23.52,23.48,23.48,6900.0,22.7379,22.7379,22.6992,22.6992,6900.0
2011-06-16 10:20:00,23.48,23.48,23.46,23.47,3600.0,22.6992,22.6992,22.6799,22.6896,3600.0
2011-06-16 10:25:00,23.48,23.5,23.47,23.5,6600.0,22.6992,22.7186,22.6896,22.7186,6600.0
2011-06-16 10:30:00,23.48,23.48,23.45,23.46,1200.0,22.6992,22.6992,22.6702,22.6799,1200.0
2011-06-16 10:35:00,23.49,23.54,23.49,23.53,2700.0,22.7089,22.7572,22.7089,22.7476,2700.0
2011-06-16 10:40:00,23.55,23.55,23.54,23.55,3000.0,22.7669,22.7669,22.7572,22.7669,3000.0
2011-06-16 10:45:00,23.53,23.54,23.53,23.54,1200.0,22.7476,22.7572,22.7476,22.7572,1200.0
2011-06-16 10:50:00,23.56,23.57,23.56,23.56,2100.0,22.7766,22.7862,22.7766,22.7766,2100.0
2011-06-16 10:55:00,23.56,23.56,23.56,23.56,0.0,22.7766,22.7766,22.7766,22.7766,0.0
2011-06-16 11:00:00,23.54,23.54,23.49,23.49,5100.0,22.7572,22.7572,22.7089,22.7089,5100.0
2011-06-16 11:05:00,23.48,23.5,23.48,23.5,900.0,22.6992,22.7186,22.6992,22.7186,900.0
2011-06-16 11:10:00,23.5,23.51,23.49,23.5,3000.0,22.7186,22.7282,22.7089,22.7186,3000.0
2011-06-16 11:15:00,23.49,23.54,23.49,23.54,1500.0,22.7089,22.7572,22.7089,22.7572,1500.0
2011-06-16 11:20:00,23.54,23.54,23.54,23.54,0.0,22.7572,22.7572,22.7572,22.7572,0.0
2011-06-16 11:25:00,23.54,23.54,23.54,23.54,0.0,22.7572,22.7572,22.7572,22.7572,0.0
2011-06-16 11:30:00,23.59,23.59,23.59,23.59,2100.0,22.8056,22.8056,22.8056,22.8056,2100.0
2011-06-16 11:35:00,23.57,23.57,23.57,23.57,300.0,22.7862,22.7862,22.7862,22.7862,300.0
2011-06-16 11:40:00,23.57,23.58,23.57,23.58,1200.0,22.7862,22.7959,22.7862,22.7959,1200.0
2011-06-16 11:45:00,23.61,23.61,23.59,23.59,900.0,22.8249,22.8249,22.8056,22.8056,900.0
2011-06-16 11:50:00,23.6,23.6,23.57,23.57,36600.0,22.8152,22.8152,22.7862,22.7862,36600.0
2011-06-16 11:55:00,23.57,23.57,23.53,23.53,3000.0,22.7862,22.7862,22.7476,22.7476,3000.0
2011-06-16 12:00:00,23.53,23.53,23.53,23.53,0.0,22.7476,22.7476,22.7476,22.7476,0.0
2011-06-16 12:05:00,23.57,23.57,23.57,23.57,900.0,22.7862,22.7862,22.7862,22.7862,900.0
2011-06-16 12:10:00,23.58,23.58,23.57,23.57,600.0,22.7959,22.7959,22.7862,22.7862,600.0
2011-06-16 12:15:00,23.56,23.56,23.53,23.54,1500.0,22.7766,22.7766,22.7476,22.7572,1500.0
2011-06-16 12:20:00,23.55,23.55,23.55,23.55,600.0,22.7669,22.7669,22.7669,22.7669,600.0
2011-06-16 12:25:00,23.54,23.54,23.54,23.54,900.0,22.7572,22.7572,22.7572,22.7572,900.0
2011-06-16 12:30:00,23.54,23.54,23.54,23.54,0.0,22.7572,22.7572,22.7572,22.7572,0.0
2011-06-16 12:35:00,23.54,23.54,23.54,23.54,600.0,22.7572,22.7572,22.7572,22.7572,600.0
2011-06-16 12:40:00,23.54,23.54,23.53,23.53,600.0,22.7572,22.7572,22.7476,22.7476,600.0
2011-06-16 12:45:00,23.53,23.53,23.53,23.53,300.0,22.7476,22.7476,22.7476,22.7476,300.0
2011-06-16 12:50:00,23.52,23.52,23.52,23.52,4800.0,22.7379,22.7379,22.7379,22.7379,4800.0
2011-06-16 12:55:00,23.54,23.55,23.51,23.52,9300.0,22.7572,22.7669,22.7282,22.7379,9300.0
2011-06-16 13:00:00,23.49,23.49,23.49,23.49,600.0,22.7089,22.7089,22.7089,22.7089,600.0
2011-06-16 13:05:00,23.49,23.49,23.49,23.49,0.0,22.7089,22.7089,22.7089,22.7089,0.0
2011-06-16 13:10:00,23.49,23.49,23.49,23.49,0.0,22.7089,22.7089,22.7089,22.7089,0.0
2011-06-16 13:15:00,23.5,23.5,23.5,23.5,300.0,22.7186,22.7186,22.7186,22.7186,300.0
2011-06-16 13:20:00,23.48,23.48,23.48,23.48,300.0,22.6992,22.6992,22.6992,22.6992,300.0
2011-06-16 13:25:00,23.48,23.48,23.48,23.48,0.0,22.6992,22.6992,22.6992,22.6992,0.0
2011-06-16 13:30:00,23.44,23.44,23.44,23.44,300.0,22.6606,22.6606,22.6606,22.6606,300.0
2011-06-16 13:35:00,23.44,23.44,23.44,23.44,0.0,22.6606,22.6606,22.6606,22.6606,0.0
2011-06-16 13:40:00,23.36,23.36,23.33,23.33,900.0,22.5832,22.5832,22.5542,22.5542,900.0
2011-06-16 13:45:00,23.3,23.3,23.29,23.29,9000.0,22.5252,22.5252,22.5156,22.5156,9000.0
2011-06-16 13:50:00,23.32,23.32,23.31,23.31,900.0,22.5446,22.5446,22.5349,22.5349,900.0
2011-06-16 13:55:00,23.26,23.28,23.26,23.28,900.0,22.4865,22.5059,22.4865,22.5059,900.0
2011-06-16 14:00:00,23.27,23.27,23.27,23.27,300.0,22.4962,22.4962,22.4962,22.4962,300.0
2011-06-16 14:05:00,23.27,23.27,23.26,23.26,900.0,22.4962,22.4962,22.4865,22.4865,900.0
2011-06-16 14:10:00,23.26,23.26,23.26,23.26,0.0,22.4865,22.4865,22.4865,22.4865,0.0
2011-06-16 14:15:00,23.23,23.25,23.22,23.25,11400.0,22.4575,22.4769,22.4479,22.4769,11400.0
2011-06-16 14:20:00,23.25,23.25,23.25,23.25,0.0,22.4769,22.4769,22.4769,22.4769,0.0
2011-06-16 14:25:00,23.26,23.27,23.26,23.26,2400.0,22.4865,22.4962,22.4865,22.4865,2400.0
2011-06-16 14:30:00,23.25,23.25,23.24,23.24,28200.0,22.4769,22.4769,22.4672,22.4672,28200.0
2011-06-16 14:35:00,23.23,23.23,23.16,23.16,29400.0,22.4575,22.4575,22.3899,22.3899,29400.0
2011-06-16 14:40:00,23.18,23.19,23.16,23.17,4500.0,22.4092,22.4189,22.3899,22.3995,4500.0
2011-06-16 14:45:00,23.15,23.16,23.14,23.14,6000.0,22.3802,22.3899,22.3705,22.3705,6000.0
2011-06-16 14:50:00,23.08,23.13,23.08,23.13,5700.0,22.3125,22.3609,22.3125,22.3609,5700.0
2011-06-16 14:55:00,23.13,23.17,23.13,23.17,2700.0,22.3609,22.3995,22.3609,22.3995,2700.0
2011-06-16 15:00:00,23.18,23.18,23.18,23.18,1500.0,22.4092,22.4092,22.4092,22.4092,1500.0
2011-06-16 15:05:00,23.2,23.23,23.2,23.23,2400.0,22.4285,22.4575,22.4285,22.4575,2400.0
2011-06-16 15:10:00,23.25,23.25,23.25,23.25,300.0,22.4769,22.4769,22.4769,22.4769,300.0
2011-06-16 15:15:00,23.26,23.26,23.25,23.25,1500.0,22.4865,22.4865,22.4769,22.4769,1500.0
2011-06-16 15:20:00,23.27,23.27,23.27,23.27,1200.0,22.4962,22.4962,22.4962,22.4962,1200.0
2011-06-16 15:25:00,23.29,23.3,23.28,23.28,7800.0,22.5156,22.5252,22.5059,22.5059,7800.0
2011-06-16 15:30:00,23.27,23.31,23.27,23.31,2100.0,22.4962,22.5349,22.4962,22.5349,2100.0
2011-06-16 15:35:00,23.34,23.37,23.34,23.36,17700.0,22.5639,22.5929,22.5639,22.5832,17700.0
2011-06-16 15:40:00,23.36,23.36,23.36,23.36,2100.0,22.5832,22.5832,22.5832,22.5832,2100.0
2011-06-16 15:45:00,23.36,23.37,23.36,23.37,1800.0,22.5832,22.5929,22.5832,22.5929,1800.0
2011-06-16 15:50:00,23.38,23.41,23.38,23.41,5100.0,22.6026,22.6316,22.6026,22.6316,5100.0
2011-06-16 15:55:00,23.41,23.41,23.37,23.37,29400.0,22.6316,22.6316,22.5929,22.5929,29400.0
2011-06-17 09:30:00,23.64,23.64,23.58,23.62,19500.0,22.8539,22.8539,22.7959,22.8346,19500.0
2011-06-17 09:35:00,23.62,23.64,23.57,23.64,37800.0,22.8346,22.8539,22.7862,22.8539,37800.0
2011-06-17 09:40:00,23.6,23.63,23.53,23.53,19200.0,22.8152,22.8442,22.7476,22.7476,19200.0
2011-06-17 09:45:00,23.52,23.54,23.47,23.54,1500.0,22.7379,22.7572,22.6896,22.7572,1500.0
2011-06-17 09:50:00,23.6,23.6,23.56,23.56,1200.0,22.8152,22.8152,22.7766,22.7766,1200.0
2011-06-17 09:55:00,23.51,23.54,23.46,23.49,3900.0,22.7282,22.7572,22.6799,22.7089,3900.0
2011-06-17 10:00:00,23.51,23.51,23.5,23.5,2700.0,22.7282,22.7282,22.7186,22.7186,2700.0
2011-06-17 10:05:00,23.51,23.51,23.5,23.5,2400.0,22.7282,22.7282,22.7186,22.7186,2400.0
2011-06-17 10:10:00,23.49,23.53,23.49,23.53,1200.0,22.7089,22.7476,22.7089,22.7476,1200.0
2011-06-17 10:15:00,23.51,23.52,23.5,23.51,3000.0,22.7282,22.7379,22.7186,22.7282,3000.0
2011-06-17 10:20:00,23.51,23.51,23.51,23.51,0.0,22.7282,22.7282,22.7282,22.7282,0.0
2011-06-17 10:25:00,23.38,23.38,23.38,23.38,900.0,22.6026,22.6026,22.6026,22.6026,900.0
2011-06-17 10:30:00,23.34,23.35,23.3,23.35,60600.0,22.5639,22.5736,22.5252,22.5736,60600.0
2011-06-17 10:35:00,23.36,23.39,23.36,23.39,6900.0,22.5832,22.6122,22.5832,22.6122,6900.0
2011-06-17 10:40:00,23.39,23.43,23.39,23.43,3000.0,22.6122,22.6509,22.6122,22.6509,3000.0
2011-06-17 10:45:00,23.42,23.42,23.42,23.42,1500.0,22.6412,22.6412,22.6412,22.6412,1500.0
2011-06-17 10:50:00,23.42,23.42,23.42,23.42,1500.0,22.6412,22.6412,22.6412,22.6412,1500.0
2011-06-17 10:55:00,23.44,23.44,23.44,23.44,1200.0,22.6606,22.6606,22.6606,22.6606,1200.0
2011-06-17 11:00:00,23.42,23.42,23.39,23.39,3000.0,22.6412,22.6412,22.6122,22.6122,3000.0
2011-06-17 11:05:00,23.39,23.39,23.39,23.39,4200.0,22.6122,22.6122,22.6122,22.6122,4200.0
2011-06-17 11:10:00,23.39,23.42,23.39,23.42,26700.0,22.6122,22.6412,22.6122,22.6412,26700.0
2011-06-17 11:15:00,23.43,23.44,23.43,23.44,1500.0,22.6509,22.6606,22.6509,22.6606,1500.0
2011-06-17 11:20:00,23.43,23.44,23.43,23.44,1500.0,22.6509,22.6606,22.6509,22.6606,1500.0
2011-06-17 11:25:00,23.44,23.44,23.43,23.44,3300.0,22.6606,22.6606,22.6509,22.6606,3300.0
2011-06-17 11:30:00,23.44,23.44,23.43,23.43,8700.0,22.6606,22.6606,22.6509,22.6509,8700.0
2011-06-17 11:35:00,23.43,23.43,23.42,23.42,600.0,22.6509,22.6509,22.6412,22.6412,600.0
2011-06-17 11:40:00,23.41,23.42,23.41,23.41,2400.0,22.6316,22.6412,22.6316,22.6316,2400.0
2011-06-17 11:45:00,23.43,23.44,23.42,23.44,10800.0,22.6509,22.6606,22.6412,22.6606,10800.0
2011-06-17 11:50:00,23.43,23.43,23.43,23.43,1800.0,22.6509,22.6509,22.6509,22.6509,1800.0
2011-06-17 11:55:00,23.45,23.45,23.45,23.45,300.0,22.6702,22.6702,22.6702,22.6702,300.0
2011-06-17 12:00:00,23.45,23.45,23.45,23.45,300.0,22.6702,22.6702,22.6702,22.6702,300.0
2011-06-17 12:05:00,23.45,23.45,23.45,23.45,0.0,22.6702,22.6702,22.6702,22.6702,0.0
2011-06-17 12:10:00,23.41,23.41,23.41,23.41,2700.0,22.6316,22.6316,22.6316,22.6316,2700.0
2011-06-17 12:15:00,23.4,23.4,23.39,23.39,900.0,22.6219,22.6219,22.6122,22.6122,900.0
2011-06-17 12:20:00,23.38,23.38,23.36,23.36,5400.0,22.6026,22.6026,22.5832,22.5832,5400.0
2011-06-17 12:25:00,23.37,23.38,23.36,23.37,20400.0,22.5929,22.6026,22.5832,22.5929,20400.0
2011-06-17 12:30:00,23.35,23.38,23.35,23.37,4800.0,22.5736,22.6026,22.5736,22.5929,4800.0
2011-06-17 12:35:00,23.36,23.38,23.36,23.38,1800.0,22.5832,22.6026,22.5832,22.6026,1800.0
2011-06-17 12:40:00,23.36,23.36,23.34,23.34,3900.0,22.5832,22.5832,22.5639,22.5639,3900.0
2011-06-17 12:45:00,23.34,23.34,23.34,23.34,0.0,22.5639,22.5639,22.5639,22.5639,0.0
2011-06-17 12:50:00,23.32,23.32,23.3,23.31,46800.0,22.5446,22.5446,22.5252,22.5349,46800.0
2011-06-17 12:55:00,23.31,23.31,23.3,23.3,4800.0,22.5349,22.5349,22.5252,22.5252,4800.0
2011-06-17 13:00:00,23.3,23.3,23.28,23.28,15900.0,22.5252,22.5252,22.5059,22.5059,15900.0
2011-06-17 13:05:00,23.28,23.28,23.25,23.27,13200.0,22.5059,22.5059,22.4769,22.4962,13200.0
2011-06-17 13:10:00,23.28,23.29,23.28,23.29,3000.0,22.5059,22.5156,22.5059,22.5156,3000.0
2011-06-17 13:15:00,23.25,23.25,23.24,23.24,25200.0,22.4769,22.4769,22.4672,22.4672,25200.0
2011-06-17 13:20:00,23.24,23.24,23.24,23.24,2100.0,22.4672,22.4672,22.4672,22.4672,2100.0
2011-06-17 13:25:00,23.24,23.24,23.24,23.24,0.0,22.4672,22.4672,22.4672,22.4672,0.0
2011-06-17 13:30:00,23.25,23.3,23.25,23.3,12900.0,22.4769,22.5252,22.4769,22.5252,12900.0
2011-06-17 13:35:00,23.3,23.3,23.3,23.3,300.0,22.5252,22.5252,22.5252,22.5252,300.0
2011-06-17 13:40:00,23.31,23.31,23.28,23.28,1200.0,22.5349,22.5349,22.5059,22.5059,1200.0
2011-06-17 13:45:00,23.26,23.26,23.24,23.24,5400.0,22.4865,22.4865,22.4672,22.4672,5400.0
2011-06-17 13:50:00,23.23,23.23,23.22,23.23,18900.0,22.4575,22.4575,22.4479,22.4575,18900.0
2011-06-17 13:55:00,23.24,23.25,23.22,23.25,7800.0,22.4672,22.4769,22.4479,22.4769,7800.0
2011-06-17 14:00:00,23.23,23.23,23.2,23.2,3900.0,22.4575,22.4575,22.4285,22.4285,3900.0
2011-06-17 14:05:00,23.21,23.23,23.21,23.22,6900.0,22.4382,22.4575,22.4382,22.4479,6900.0
2011-06-17 14:10:00,23.22,23.23,23.21,23.23,11700.0,22.4479,22.4575,22.4382,22.4575,11700.0
2011-06-17 14:15:00,23.23,23.3,23.23,23.29,36000.0,22.4575,22.5252,22.4575,22.5156,36000.0
2011-06-17 14:20:00,23.3,23.31,23.27,23.28,97800.0,22.5252,22.5349,22.4962,22.5059,97800.0
2011-06-17 14:25:00,23.27,23.27,23.26,23.27,9300.0,22.4962,22.4962,22.4865,22.4962,9300.0
2011-06-17 14:30:00,23.28,23.28,23.25,23.25,5400.0,22.5059,22.5059,22.4769,22.4769,5400.0
2011-06-17 14:35:00,23.25,23.25,23.18,23.19,16500.0,22.4769,22.4769,22.4092,22.4189,16500.0
2011-06-17 14:40:00,23.2,23.2,23.19,23.19,5700.0,22.4285,22.4285,22.4189,22.4189,5700.0
2011-06-17 14:45:00,23.18,23.18,23.18,23.18,1200.0,22.4092,22.4092,22.4092,22.4092,1200.0
2011-06-17 14:50:00,23.21,23.23,23.21,23.23,43800.0,22.4382,22.4575,22.4382,22.4575,43800.0
2011-06-17 14:55:00,23.23,23.24,23.22,23.23,42600.0,22.4575,22.4672,22.4479,22.4575,42600.0
2011-06-17 15:00:00,23.23,23.23,23.22,23.22,7200.0,22.4575,22.4575,22.4479,22.4479,7200.0
2011-06-17 15:05:00,23.23,23.23,23.2,23.2,5100.0,22.4575,22.4575,22.4285,22.4285,5100.0
2011-06-17 15:10:00,23.2,23.2,23.15,23.15,10500.0,22.4285,22.4285,22.3802,22.3802,10500.0
2011-06-17 15:15:00,23.16,23.16,23.1,23.12,21600.0,22.3899,22.3899,22.3319,22.3512,21600.0
2011-06-17 15:20:00,23.13,23.15,23.13,23.14,3000.0,22.3609,22.3802,22.3609,22.3705,3000.0
2011-06-17 15:25:00,23.14,23.15,23.13,23.15,6600.0,22.3705,22.3802,22.3609,22.3802,6600.0
2011-06-17 15:30:00,23.14,23.14,23.13,23.13,8700.0,22.3705,22.3705,22.3609,22.3609,8700.0
2011-06-17 15:35:00,23.13,23.2,23.13,23.18,67200.0,22.3609,22.4285,22.3609,22.4092,67200.0
2011-06-17 15:40:00,23.18,23.19,23.17,23.18,37500.0,22.4092,22.4189,22.3995,22.4092,37500.0
2011-06-17 15:45:00,23.18,23.19,23.17,23.18,75000.0,22.4092,22.4189,22.3995,22.4092,75000.0
2011-06-17 15:50:00,23.18,23.18,23.15,23.17,76500.0,22.4092,22.4092,22.3802,22.3995,76500.0
2011-06-17 15:55:00,23.17,23.17,23.13,23.15,56100.0,22.3995,22.3995,22.3609,22.3802,56100.0
2011-06-20 09:30:00,23.03,23.15,23.02,23.15,30600.0,22.2642,22.3802,22.2545,22.3802,30600.0
2011-06-20 09:35:00,23.14,23.14,23.1,23.11,6300.0,22.3705,22.3705,22.3319,22.3415,6300.0
2011-06-20 09:40:00,23.11,23.16,23.11,23.16,15900.0,22.3415,22.3899,22.3415,22.3899,15900.0
2011-06-20 09:45:00,23.15,23.21,23.15,23.21,13200.0,22.3802,22.4382,22.3802,22.4382,13200.0
2011-06-20 09:50:00,23.23,23.24,23.23,23.24,4800.0,22.4575,22.4672,22.4575,22.4672,4800.0
2011-06-20 09:55:00,23.26,23.28,23.26,23.27,24000.0,22.4865,22.5059,22.4865,22.4962,24000.0
2011-06-20 10:00:00,23.27,23.27,23.27,23.27,1200.0,22.4962,22.4962,22.4962,22.4962,1200.0
2011-06-20 10:05:00,23.27,23.29,23.27,23.27,4200.0,22.4962,22.5156,22.4962,22.4962,4200.0
2011-06-20 10:10:00,23.29,23.29,23.29,23.29,14700.0,22.5156,22.5156,22.5156,22.5156,14700.0
2011-06-20 10:15:00,23.24,23.24,23.22,23.22,5400.0,22.4672,22.4672,22.4479,22.4479,5400.0
2011-06-20 10:20:00,23.26,23.26,23.25,23.25,1200.0,22.4865,22.4865,22.4769,22.4769,1200.0
2011-06-20 10:25:00,23.23,23.3,23.23,23.3,3900.0,22.4575,22.5252,22.4575,22.5252,3900.0
2011-06-20 10:30:00,23.3,23.32,23.3,23.32,1800.0,22.5252,22.5446,22.5252,22.5446,1800.0
2011-06-20 10:35:00,23.34,23.36,23.34,23.34,88200.0,22.5639,22.5832,22.5639,22.5639,88200.0
2011-06-20 10:40:00,23.33,23.34,23.29,23.29,1351500.0,22.5542,22.5639,22.5156,22.5156,1351500.0
2011-06-20 10:45:00,23.32,23.32,23.29,23.3,71700.0,22.5446,22.5446,22.5156,22.5252,71700.0
2011-06-20 10:50:00,23.3,23.3,23.3,23.3,600.0,22.5252,22.5252,22.5252,22.5252,600.0
2011-06-20 10:55:00,23.29,23.29,23.28,23.28,43800.0,22.5156,22.5156,22.5059,22.5059,43800.0
2011-06-20 11:00:00,23.28,23.28,23.27,23.28,1800.0,22.5059,22.5059,22.4962,22.5059,1800.0
2011-06-20 11:05:00,23.28,23.28,23.28,23.28,600.0,22.5059,22.5059,22.5059,22.5059,600.0
2011-06-20 11:10:00,23.26,23.28,23.26,23.26,51900.0,22.4865,22.5059,22.4865,22.4865,51900.0
2011-06-20 11:15:00,23.26,23.26,23.25,23.25,27900.0,22.4865,22.4865,22.4769,22.4769,27900.0
2011-06-20 11:20:00,23.25,23.29,23.25,23.29,15900.0,22.4769,22.5156,22.4769,22.5156,15900.0
2011-06-20 11:25:00,23.32,23.33,23.32,23.33,900.0,22.5446,22.5542,22.5446,22.5542,900.0
2011-06-20 11:30:00,23.35,23.37,23.35,23.37,6300.0,22.5736,22.5929,22.5736,22.5929,6300.0
2011-06-20 11:35:00,23.36,23.36,23.35,23.35,1200.0,22.5832,22.5832,22.5736,22.5736,1200.0
2011-06-20 11:40:00,23.35,23.35,23.35,23.35,0.0,22.5736,22.5736,22.5736,22.5736,0.0
2011-06-20 11:45:00,23.39,23.39,23.39,23.39,300.0,22.6122,22.6122,22.6122,22.6122,300.0
2011-06-20 11:50:00,23.37,23.37,23.37,23.37,300.0,22.5929,22.5929,22.5929,22.5929,300.0
2011-06-20 11:55:00,23.37,23.39,23.36,23.39,2100.0,22.5929,22.6122,22.5832,22.6122,2100.0
2011-06-20 12:00:00,23.39,23.41,23.39,23.41,900.0,22.6122,22.6316,22.6122,22.6316,900.0
2011-06-20 12:05:00,23.41,23.41,23.41,23.41,0.0,22.6316,22.6316,22.6316,22.6316,0.0
2011-06-20 12:10:00,23.41,23.41,23.41,23.41,0.0,22.6316,22.6316,22.6316,22.6316,0.0
2011-06-20 12:15:00,23.41,23.41,23.41,23.41,0.0,22.6316,22.6316,22.6316,22.6316,0.0
2011-06-20 12:20:00,23.41,23.41,23.41,23.41,0.0,22.6316,22.6316,22.6316,22.6316,0.0
2011-06-20 12:25:00,23.43,23.45,23.43,23.45,2100.0,22.6509,22.6702,22.6509,22.6702,2100.0
2011-06-20 12:30:00,23.45,23.45,23.43,23.43,3000.0,22.6702,22.6702,22.6509,22.6509,3000.0
2011-06-20 12:35:00,23.43,23.43,23.43,23.43,300.0,22.6509,22.6509,22.6509,22.6509,300.0
2011-06-20 12:40:00,23.43,23.43,23.43,23.43,5100.0,22.6509,22.6509,22.6509,22.6509,5100.0
2011-06-20 12:45:00,23.43,23.43,23.43,23.43,600.0,22.6509,22.6509,22.6509,22.6509,600.0
2011-06-20 12:50:00,23.44,23.44,23.44,23.44,1200.0,22.6606,22.6606,22.6606,22.6606,1200.0
2011-06-20 12:55:00,23.39,23.39,23.39,23.39,30000.0,22.6122,22.6122,22.6122,22.6122,30000.0
2011-06-20 13:00:00,23.38,23.38,23.36,23.36,28200.0,22.6026,22.6026,22.5832,22.5832,28200.0
2011-06-20 13:05:00,23.33,23.33,23.33,23.33,300.0,22.5542,22.5542,22.5542,22.5542,300.0
2011-06-20 13:10:00,23.37,23.37,23.37,23.37,600.0,22.5929,22.5929,22.5929,22.5929,600.0
2011-06-20 13:15:00,23.37,23.37,23.37,23.37,0.0,22.5929,22.5929,22.5929,22.5929,0.0
2011-06-20 13:20:00,23.37,23.37,23.37,23.37,0.0,22.5929,22.5929,22.5929,22.5929,0.0
2011-06-20 13:25:00,23.37,23.37,23.37,23.37,0.0,22.5929,22.5929,22.5929,22.5929,0.0
2011-06-20 13:30:00,23.37,23.37,23.37,23.37,0.0,22.5929,22.5929,22.5929,22.5929,0.0
2011-06-20 13:35:00,23.37,23.37,23.37,23.37,0.0,22.5929,22.5929,22.5929,22.5929,0.0
2011-06-20 13:40:00,23.37,23.37,23.37,23.37,0.0,22.5929,22.5929,22.5929,22.5929,0.0
2011-06-20 13:45:00,23.32,23.32,23.32,23.32,300.0,22.5446,22.5446,22.5446,22.5446,300.0
2011-06-20 13:50:00,23.32,23.32,23.32,23.32,0.0,22.5446,22.5446,22.5446,22.5446,0.0
2011-06-20 13:55:00,23.34,23.34,23.34,23.34,1200.0,22.5639,22.5639,22.5639,22.5639,1200.0
2011-06-20 14:00:00,23.32,23.32,23.32,23.32,300.0,22.5446,22.5446,22.5446,22.5446,300.0
2011-06-20 14:05:00,23.34,23.34,23.34,23.34,1800.0,22.5639,22.5639,22.5639,22.5639,1800.0
2011-06-20 14:10:00,23.34,23.35,23.34,23.34,1500.0,22.5639,22.5736,22.5639,22.5639,1500.0
2011-06-20 14:15:00,23.35,23.35,23.35,23.35,600.0,22.5736,22.5736,22.5736,22.5736,600.0
2011-06-20 14:20:00,23.34,23.34,23.33,23.33,1200.0,22.5639,22.5639,22.5542,22.5542,1200.0
2011-06-20 14:25:00,23.31,23.31,23.31,23.31,2400.0,22.5349,22.5349,22.5349,22.5349,2400.0
2011-06-20 14:30:00,23.34,23.34,23.34,23.34,900.0,22.5639,22.5639,22.5639,22.5639,900.0
2011-06-20 14:35:00,23.35,23.36,23.35,23.36,600.0,22.5736,22.5832,22.5736,22.5832,600.0
2011-06-20 14:40:00,23.36,23.36,23.36,23.36,0.0,22.5832,22.5832,22.5832,22.5832,0.0
2011-06-20 14:45:00,23.38,23.38,23.38,23.38,1500.0,22.6026,22.6026,22.6026,22.6026,1500.0
2011-06-20 14:50:00,23.33,23.33,23.32,23.32,9300.0,22.5542,22.5542,22.5446,22.5446,9300.0
2011-06-20 14:55:00,23.31,23.32,23.31,23.32,1500.0,22.5349,22.5446,22.5349,22.5446,1500.0
2011-06-20 15:00:00,23.33,23.33,23.31,23.32,21600.0,22.5542,22.5542,22.5349,22.5446,21600.0
2011-06-20 15:05:00,23.33,23.33,23.32,23.32,37200.0,22.5542,22.5542,22.5446,22.5446,37200.0
2011-06-20 15:10:00,23.28,23.28,23.22,23.23,91800.0,22.5059,22.5059,22.4479,22.4575,91800.0
2011-06-20 15:15:00,23.23,23.23,23.23,23.23,0.0,22.4575,22.4575,22.4575,22.4575,0.0
2011-06-20 15:20:00,23.19,23.19,23.17,23.19,33900.0,22.4189,22.4189,22.3995,22.4189,33900.0
2011-06-20 15:25:00,23.19,23.19,23.19,23.19,0.0,22.4189,22.4189,22.4189,22.4189,0.0
2011-06-20 15:30:00,23.19,23.22,23.19,23.22,3900.0,22.4189,22.4479,22.4189,22.4479,3900.0
2011-06-20 15:35:00,23.26,23.28,23.26,23.28,600.0,22.4865,22.5059,22.4865,22.5059,600.0
2011-06-20 15:40:00,23.26,23.27,23.26,23.27,6300.0,22.4865,22.4962,22.4865,22.4962,6300.0
2011-06-20 15:45:00,23.28,23.3,23.24,23.26,11700.0,22.5059,22.5252,22.4672,22.4865,11700.0
2011-06-20 15:50:00,23.27,23.27,23.26,23.26,4200.0,22.4962,22.4962,22.4865,22.4865,4200.0
2011-06-20 15:55:00,23.27,23.31,23.27,23.31,5100.0,22.4962,22.5349,22.4962,22.5349,5100.0
2011-06-21 09:30:00,23.45,23.48,23.41,23.41,8700.0,22.6702,22.6992,22.6316,22.6316,8700.0
2011-06-21 09:35:00,23.4,23.43,23.39,23.43,14400.0,22.6219,22.6509,22.6122,22.6509,14400.0
2011-06-21 09:40:00,23.44,23.46,23.44,23.44,27600.0,22.6606,22.6799,22.6606,22.6606,27600.0
2011-06-21 09:45:00,23.43,23.44,23.43,23.44,6600.0,22.6509,22.6606,22.6509,22.6606,6600.0
2011-06-21 09:50:00,23.48,23.49,23.48,23.49,6000.0,22.6992,22.7089,22.6992,22.7089,6000.0
2011-06-21 09:55:00,23.53,23.58,23.53,23.58,5100.0,22.7476,22.7959,22.7476,22.7959,5100.0
2011-06-21 10:00:00,23.57,23.63,23.57,23.63,10200.0,22.7862,22.8442,22.7862,22.8442,10200.0
2011-06-21 10:05:00,23.63,23.63,23.62,23.63,7800.0,22.8442,22.8442,22.8346,22.8442,7800.0
2011-06-21 10:10:00,23.6,23.6,23.6,23.6,1500.0,22.8152,22.8152,22.8152,22.8152,1500.0
2011-06-21 10:15:00,23.6,23.65,23.6,23.65,27600.0,22.8152,22.8636,22.8152,22.8636,27600.0
2011-06-21 10:20:00,23.64,23.64,23.64,23.64,900.0,22.8539,22.8539,22.8539,22.8539,900.0
2011-06-21 10:25:00,23.64,23.66,23.64,23.64,1800.0,22.8539,22.8732,22.8539,22.8539,1800.0
2011-06-21 10:30:00,23.64,23.64,23.64,23.64,900.0,22.8539,22.8539,22.8539,22.8539,900.0
2011-06-21 10:35:00,23.66,23.69,23.66,23.69,600.0,22.8732,22.9023,22.8732,22.9023,600.0
2011-06-21 10:40:00,23.68,23.68,23.68,23.68,600.0,22.8926,22.8926,22.8926,22.8926,600.0
2011-06-21 10:45:00,23.68,23.68,23.68,23.68,0.0,22.8926,22.8926,22.8926,22.8926,0.0
2011-06-21 10:50:00,23.68,23.68,23.68,23.68,0.0,22.8926,22.8926,22.8926,22.8926,0.0
2011-06-21 10:55:00,23.71,23.72,23.7,23.7,3600.0,22.9216,22.9313,22.9119,22.9119,3600.0
2011-06-21 11:00:00,23.69,23.69,23.66,23.67,6600.0,22.9023,22.9023,22.8732,22.8829,6600.0
2011-06-21 11:05:00,23.67,23.67,23.66,23.66,600.0,22.8829,22.8829,22.8732,22.8732,600.0
2011-06-21 11:10:00,23.65,23.65,23.65,23.65,1500.0,22.8636,22.8636,22.8636,22.8636,1500.0
2011-06-21 11:15:00,23.65,23.67,23.64,23.66,65400.0,22.8636,22.8829,22.8539,22.8732,65400.0
2011-06-21 11:20:00,23.65,23.66,23.65,23.66,12900.0,22.8636,22.8732,22.8636,22.8732,12900.0
2011-06-21 11:25:00,23.65,23.65,23.65,23.65,2100.0,22.8636,22.8636,22.8636,22.8636,2100.0
2011-06-21 11:30:00,23.65,23.65,23.65,23.65,0.0,22.8636,22.8636,22.8636,22.8636,0.0
2011-06-21 11:35:00,23.67,23.69,23.67,23.69,600.0,22.8829,22.9023,22.8829,22.9023,600.0
2011-06-21 11:40:00,23.69,23.69,23.66,23.66,4500.0,22.9023,22.9023,22.8732,22.8732,4500.0
2011-06-21 11:45:00,23.66,23.66,23.65,23.65,1500.0,22.8732,22.8732,22.8636,22.8636,1500.0
2011-06-21 11:50:00,23.64,23.64,23.64,23.64,2400.0,22.8539,22.8539,22.8539,22.8539,2400.0
2011-06-21 11:55:00,23.64,23.66,23.63,23.66,9000.0,22.8539,22.8732,22.8442,22.8732,9000.0
2011-06-21 12:00:00,23.65,23.65,23.64,23.65,4800.0,22.8636,22.8636,22.8539,22.8636,4800.0
2011-06-21 12:05:00,23.65,23.65,23.65,23.65,5400.0,22.8636,22.8636,22.8636,22.8636,5400.0
2011-06-21 12:10:00,23.66,23.66,23.66,23.66,6600.0,22.8732,22.8732,22.8732,22.8732,6600.0
2011-06-21 12:15:00,23.66,23.66,23.65,23.65,16200.0,22.8732,22.8732,22.8636,22.8636,16200.0
2011-06-21 12:20:00,23.67,23.67,23.65,23.65,13500.0,22.8829,22.8829,22.8636,22.8636,13500.0
2011-06-21 12:25:00,23.65,23.65,23.65,23.65,5700.0,22.8636,22.8636,22.8636,22.8636,5700.0
2011-06-21 12:30:00,23.65,23.65,23.65,23.65,5700.0,22.8636,22.8636,22.8636,22.8636,5700.0
2011-06-21 12:35:00,23.64,23.64,23.62,23.62,7800.0,22.8539,22.8539,22.8346,22.8346,7800.0
2011-06-21 12:40:00,23.62,23.63,23.62,23.62,4800.0,22.8346,22.8442,22.8346,22.8346,4800.0
2011-06-21 12:45:00,23.62,23.65,23.62,23.64,7800.0,22.8346,22.8636,22.8346,22.8539,7800.0
2011-06-21 12:50:00,23.65,23.65,23.64,23.65,6600.0,22.8636,22.8636,22.8539,22.8636,6600.0
2011-06-21 12:55:00,23.65,23.65,23.65,23.65,1500.0,22.8636,22.8636,22.8636,22.8636,1500.0
2011-06-21 13:00:00,23.65,23.65,23.65,23.65,300.0,22.8636,22.8636,22.8636,22.8636,300.0
2011-06-21 13:05:00,23.65,23.65,23.62,23.62,2400.0,22.8636,22.8636,22.8346,22.8346,2400.0
2011-06-21 13:10:00,23.62,23.62,23.6,23.6,2100.0,22.8346,22.8346,22.8152,22.8152,2100.0
2011-06-21 13:15:00,23.62,23.62,23.62,23.62,300.0,22.8346,22.8346,22.8346,22.8346,300.0
2011-06-21 13:20:00,23.62,23.62,23.62,23.62,1500.0,22.8346,22.8346,22.8346,22.8346,1500.0
2011-06-21 13:25:00,23.62,23.62,23.62,23.62,600.0,22.8346,22.8346,22.8346,22.8346,600.0
2011-06-21 13:30:00,23.61,23.61,23.59,23.59,3900.0,22.8249,22.8249,22.8056,22.8056,3900.0
2011-06-21 13:35:00,23.59,23.6,23.59,23.59,38100.0,22.8056,22.8152,22.8056,22.8056,38100.0
2011-06-21 13:40:00,23.59,23.59,23.59,23.59,0.0,22.8056,22.8056,22.8056,22.8056,0.0
2011-06-21 13:45:00,23.61,23.61,23.61,23.61,300.0,22.8249,22.8249,22.8249,22.8249,300.0
2011-06-21 13:50:00,23.61,23.61,23.61,23.61,3000.0,22.8249,22.8249,22.8249,22.8249,3000.0
2011-06-21 13:55:00,23.61,23.61,23.61,23.61,600.0,22.8249,22.8249,22.8249,22.8249,600.0
2011-06-21 14:00:00,23.61,23.61,23.61,23.61,0.0,22.8249,22.8249,22.8249,22.8249,0.0
2011-06-21 14:05:00,23.63,23.64,23.63,23.64,1800.0,22.8442,22.8539,22.8442,22.8539,1800.0
2011-06-21 14:10:00,23.64,23.64,23.64,23.64,0.0,22.8539,22.8539,22.8539,22.8539,0.0
2011-06-21 14:15:00,23.66,23.66,23.65,23.65,600.0,22.8732,22.8732,22.8636,22.8636,600.0
2011-06-21 14:20:00,23.66,23.67,23.66,23.67,2100.0,22.8732,22.8829,22.8732,22.8829,2100.0
2011-06-21 14:25:00,23.68,23.68,23.68,23.68,300.0,22.8926,22.8926,22.8926,22.8926,300.0
2011-06-21 14:30:00,23.67,23.68,23.67,23.68,3600.0,22.8829,22.8926,22.8829,22.8926,3600.0
2011-06-21 14:35:00,23.7,23.74,23.7,23.74,7800.0,22.9119,22.9506,22.9119,22.9506,7800.0
2011-06-21 14:40:00,23.73,23.73,23.73,23.73,300.0,22.9409,22.9409,22.9409,22.9409,300.0
2011-06-21 14:45:00,23.72,23.72,23.71,23.71,2700.0,22.9313,22.9313,22.9216,22.9216,2700.0
2011-06-21 14:50:00,23.72,23.72,23.71,23.72,900.0,22.9313,22.9313,22.9216,22.9313,900.0
2011-06-21 14:55:00,23.72,23.74,23.72,23.74,900.0,22.9313,22.9506,22.9313,22.9506,900.0
2011-06-21 15:00:00,23.73,23.73,23.69,23.7,25500.0,22.9409,22.9409,22.9023,22.9119,25500.0
2011-06-21 15:05:00,23.72,23.72,23.72,23.72,300.0,22.9313,22.9313,22.9313,22.9313,300.0
2011-06-21 15:10:00,23.71,23.75,23.71,23.72,6600.0,22.9216,22.9603,22.9216,22.9313,6600.0
2011-06-21 15:15:00,23.7,23.7,23.7,23.7,300.0,22.9119,22.9119,22.9119,22.9119,300.0
2011-06-21 15:20:00,23.71,23.71,23.71,23.71,300.0,22.9216,22.9216,22.9216,22.9216,300.0
2011-06-21 15:25:00,23.7,23.7,23.69,23.69,2100.0,22.9119,22.9119,22.9023,22.9023,2100.0
2011-06-21 15:30:00,23.67,23.68,23.66,23.67,3600.0,22.8829,22.8926,22.8732,22.8829,3600.0
2011-06-21 15:35:00,23.67,23.67,23.67,23.67,600.0,22.8829,22.8829,22.8829,22.8829,600.0
2011-06-21 15:40:00,23.67,23.67,23.65,23.65,1800.0,22.8829,22.8829,22.8636,22.8636,1800.0
2011-06-21 15:45:00,23.66,23.68,23.66,23.67,1200.0,22.8732,22.8926,22.8732,22.8829,1200.0
2011-06-21 15:50:00,23.68,23.7,23.68,23.69,1500.0,22.8926,22.9119,22.8926,22.9023,1500.0
2011-06-21 15:55:00,23.69,23.7,23.69,23.69,2100.0,22.9023,22.9119,22.9023,22.9023,2100.0
2011-06-22 09:30:00,23.64,23.64,23.58,23.61,5700.0,22.8539,22.8539,22.7959,22.8249,5700.0
2011-06-22 09:35:00,23.65,23.65,23.62,23.63,13200.0,22.8636,22.8636,22.8346,22.8442,13200.0
2011-06-22 09:40:00,23.65,23.65,23.62,23.62,1500.0,22.8636,22.8636,22.8346,22.8346,1500.0
2011-06-22 09:45:00,23.62,23.62,23.62,23.62,0.0,22.8346,22.8346,22.8346,22.8346,0.0
2011-06-22 09:50:00,23.61,23.61,23.59,23.59,600.0,22.8249,22.8249,22.8056,22.8056,600.0
2011-06-22 09:55:00,23.61,23.61,23.61,23.61,300.0,22.8249,22.8249,22.8249,22.8249,300.0
2011-06-22 10:00:00,23.6,23.6,23.57,23.57,3300.0,22.8152,22.8152,22.7862,22.7862,3300.0
2011-06-22 10:05:00,23.59,23.64,23.59,23.63,7500.0,22.8056,22.8539,22.8056,22.8442,7500.0
2011-06-22 10:10:00,23.63,23.63,23.61,23.62,3000.0,22.8442,22.8442,22.8249,22.8346,3000.0
2011-06-22 10:15:00,23.61,23.61,23.58,23.59,15600.0,22.8249,22.8249,22.7959,22.8056,15600.0
2011-06-22 10:20:00,23.58,23.59,23.58,23.59,900.0,22.7959,22.8056,22.7959,22.8056,900.0
2011-06-22 10:25:00,23.6,23.6,23.59,23.6,5100.0,22.8152,22.8152,22.8056,22.8152,5100.0
2011-06-22 10:30:00,23.61,23.63,23.61,23.63,900.0,22.8249,22.8442,22.8249,22.8442,900.0
2011-06-22 10:35:00,23.63,23.65,23.63,23.65,8100.0,22.8442,22.8636,22.8442,22.8636,8100.0
2011-06-22 10:40:00,23.65,23.65,23.63,23.63,44100.0,22.8636,22.8636,22.8442,22.8442,44100.0
2011-06-22 10:45:00,23.64,23.64,23.64,23.64,300.0,22.8539,22.8539,22.8539,22.8539,300.0
2011-06-22 10:50:00,23.67,23.7,23.67,23.7,2700.0,22.8829,22.9119,22.8829,22.9119,2700.0
2011-06-22 10:55:00,23.77,23.77,23.77,23.77,1200.0,22.9796,22.9796,22.9796,22.9796,1200.0
2011-06-22 11:00:00,23.77,23.77,23.77,23.77,300.0,22.9796,22.9796,22.9796,22.9796,300.0
2011-06-22 11:05:00,23.75,23.75,23.75,23.75,600.0,22.9603,22.9603,22.9603,22.9603,600.0
2011-06-22 11:10:00,23.75,23.75,23.75,23.75,0.0,22.9603,22.9603,22.9603,22.9603,0.0
2011-06-22 11:15:00,23.78,23.8,23.78,23.8,1200.0,22.9893,23.0086,22.9893,23.0086,1200.0
2011-06-22 11:20:00,23.8,23.82,23.8,23.82,1800.0,23.0086,23.0279,23.0086,23.0279,1800.0
2011-06-22 11:25:00,23.82,23.82,23.82,23.82,0.0,23.0279,23.0279,23.0279,23.0279,0.0
2011-06-22 11:30:00,23.8,23.8,23.8,23.8,600.0,23.0086,23.0086,23.0086,23.0086,600.0
2011-06-22 11:35:00,23.8,23.8,23.8,23.8,0.0,23.0086,23.0086,23.0086,23.0086,0.0
2011-06-22 11:40:00,23.81,23.81,23.78,23.78,1500.0,23.0183,23.0183,22.9893,22.9893,1500.0
2011-06-22 11:45:00,23.78,23.78,23.78,23.78,0.0,22.9893,22.9893,22.9893,22.9893,0.0
2011-06-22 11:50:00,23.78,23.78,23.78,23.78,300.0,22.9893,22.9893,22.9893,22.9893,300.0
2011-06-22 11:55:00,23.75,23.75,23.75,23.75,300.0,22.9603,22.9603,22.9603,22.9603,300.0
2011-06-22 12:00:00,23.72,23.72,23.72,23.72,300.0,22.9313,22.9313,22.9313,22.9313,300.0
2011-06-22 12:05:00,23.72,23.72,23.72,23.72,0.0,22.9313,22.9313,22.9313,22.9313,0.0
2011-06-22 12:10:00,23.72,23.72,23.72,23.72,0.0,22.9313,22.9313,22.9313,22.9313,0.0
2011-06-22 12:15:00,23.75,23.75,23.75,23.75,1800.0,22.9603,22.9603,22.9603,22.9603,1800.0
2011-06-22 12:20:00,23.75,23.75,23.75,23.75,11400.0,22.9603,22.9603,22.9603,22.9603,11400.0
2011-06-22 12:25:00,23.75,23.75,23.75,23.75,4800.0,22.9603,22.9603,22.9603,22.9603,4800.0
2011-06-22 12:30:00,23.75,23.75,23.71,23.71,10500.0,22.9603,22.9603,22.9216,22.9216,10500.0
2011-06-22 12:35:00,23.68,23.68,23.68,23.68,2400.0,22.8926,22.8926,22.8926,22.8926,2400.0
2011-06-22 12:40:00,23.68,23.69,23.68,23.69,1800.0,22.8926,22.9023,22.8926,22.9023,1800.0
2011-06-22 12:45:00,23.73,23.73,23.72,23.72,600.0,22.9409,22.9409,22.9313,22.9313,600.0
2011-06-22 12:50:00,23.72,23.72,23.72,23.72,0.0,22.9313,22.9313,22.9313,22.9313,0.0
2011-06-22 12:55:00,23.73,23.73,23.73,23.73,3900.0,22.9409,22.9409,22.9409,22.9409,3900.0
2011-06-22 13:00:00,23.73,23.73,23.72,23.72,9000.0,22.9409,22.9409,22.9313,22.9313,9000.0
2011-06-22 13:05:00,23.72,23.72,23.72,23.72,1200.0,22.9313,22.9313,22.9313,22.9313,1200.0
2011-06-22 13:10:00,23.72,23.72,23.72,23.72,300.0,22.9313,22.9313,22.9313,22.9313,300.0
2011-06-22 13:15:00,23.72,23.72,23.72,23.72,3000.0,22.9313,22.9313,22.9313,22.9313,3000.0
2011-06-22 13:20:00,23.72,23.72,23.72,23.72,300.0,22.9313,22.9313,22.9313,22.9313,300.0
2011-06-22 13:25:00,23.72,23.73,23.72,23.73,4800.0,22.9313,22.9409,22.9313,22.9409,4800.0
2011-06-22 13:30:00,23.73,23.73,23.73,23.73,600.0,22.9409,22.9409,22.9409,22.9409,600.0
2011-06-22 13:35:00,23.73,23.73,23.73,23.73,0.0,22.9409,22.9409,22.9409,22.9409,0.0
2011-06-22 13:40:00,23.73,23.73,23.73,23.73,0.0,22.9409,22.9409,22.9409,22.9409,0.0
2011-06-22 13:45:00,23.77,23.77,23.77,23.77,300.0,22.9796,22.9796,22.9796,22.9796,300.0
2011-06-22 13:50:00,23.77,23.77,23.77,23.77,0.0,22.9796,22.9796,22.9796,22.9796,0.0
2011-06-22 13:55:00,23.76,23.76,23.76,23.76,300.0,22.9699,22.9699,22.9699,22.9699,300.0
2011-06-22 14:00:00,23.75,23.75,23.74,23.74,23100.0,22.9603,22.9603,22.9506,22.9506,23100.0
2011-06-22 14:05:00,23.74,23.74,23.72,23.73,39300.0,22.9506,22.9506,22.9313,22.9409,39300.0
2011-06-22 14:10:00,23.74,23.75,23.73,23.75,8700.0,22.9506,22.9603,22.9409,22.9603,8700.0
2011-06-22 14:15:00,23.74,23.75,23.74,23.75,1500.0,22.9506,22.9603,22.9506,22.9603,1500.0
2011-06-22 14:20:00,23.75,23.75,23.75,23.75,600.0,22.9603,22.9603,22.9603,22.9603,600.0
2011-06-22 14:25:00,23.77,23.77,23.75,23.75,1200.0,22.9796,22.9796,22.9603,22.9603,1200.0
2011-06-22 14:30:00,23.73,23.73,23.72,23.72,1200.0,22.9409,22.9409,22.9313,22.9313,1200.0
2011-06-22 14:35:00,23.73,23.73,23.71,23.71,20400.0,22.9409,22.9409,22.9216,22.9216,20400.0
2011-06-22 14:40:00,23.69,23.7,23.67,23.69,7200.0,22.9023,22.9119,22.8829,22.9023,7200.0
2011-06-22 14:45:00,23.69,23.69,23.69,23.69,5700.0,22.9023,22.9023,22.9023,22.9023,5700.0
2011-06-22 14:50:00,23.7,23.7,23.64,23.65,14400.0,22.9119,22.9119,22.8539,22.8636,14400.0
2011-06-22 14:55:00,23.63,23.65,23.61,23.65,3600.0,22.8442,22.8636,22.8249,22.8636,3600.0
2011-06-22 15:00:00,23.63,23.65,23.63,23.65,600.0,22.8442,22.8636,22.8442,22.8636,600.0
2011-06-22 15:05:00,23.65,23.66,23.65,23.66,1500.0,22.8636,22.8732,22.8636,22.8732,1500.0
2011-06-22 15:10:00,23.67,23.67,23.66,23.66,1200.0,22.8829,22.8829,22.8732,22.8732,1200.0
2011-06-22 15:15:00,23.66,23.66,23.66,23.66,0.0,22.8732,22.8732,22.8732,22.8732,0.0
2011-06-22 15:20:00,23.66,23.68,23.66,23.67,1500.0,22.8732,22.8926,22.8732,22.8829,1500.0
2011-06-22 15:25:00,23.65,23.66,23.65,23.65,3600.0,22.8636,22.8732,22.8636,22.8636,3600.0
2011-06-22 15:30:00,23.65,23.65,23.63,23.64,10800.0,22.8636,22.8636,22.8442,22.8539,10800.0
2011-06-22 15:35:00,23.64,23.65,23.64,23.64,3300.0,22.8539,22.8636,22.8539,22.8539,3300.0
2011-06-22 15:40:00,23.62,23.63,23.61,23.61,1800.0,22.8346,22.8442,22.8249,22.8249,1800.0
2011-06-22 15:45:00,23.6,23.62,23.6,23.61,6300.0,22.8152,22.8346,22.8152,22.8249,6300.0
2011-06-22 15:50:00,23.61,23.61,23.59,23.59,3000.0,22.8249,22.8249,22.8056,22.8056,3000.0
2011-06-22 15:55:00,23.59,23.59,23.56,23.57,27900.0,22.8056,22.8056,22.7766,22.7862,27900.0
2011-06-23 09:30:00,23.31,23.31,23.25,23.25,3000.0,22.5349,22.5349,22.4769,22.4769,3000.0
2011-06-23 09:35:00,23.19,23.21,23.18,23.21,20700.0,22.4189,22.4382,22.4092,22.4382,20700.0
2011-06-23 09:40:00,23.18,23.18,23.12,23.12,1200.0,22.4092,22.4092,22.3512,22.3512,1200.0
2011-06-23 09:45:00,23.15,23.18,23.15,23.15,4200.0,22.3802,22.4092,22.3802,22.3802,4200.0
2011-06-23 09:50:00,23.1,23.13,23.1,23.13,2100.0,22.3319,22.3609,22.3319,22.3609,2100.0
2011-06-23 09:55:00,23.1,23.16,23.09,23.14,42300.0,22.3319,22.3899,22.3222,22.3705,42300.0
2011-06-23 10:00:00,23.16,23.25,23.16,23.25,11400.0,22.3899,22.4769,22.3899,22.4769,11400.0
2011-06-23 10:05:00,23.3,23.33,23.3,23.3,37200.0,22.5252,22.5542,22.5252,22.5252,37200.0
2011-06-23 10:10:00,23.34,23.34,23.34,23.34,300.0,22.5639,22.5639,22.5639,22.5639,300.0
2011-06-23 10:15:00,23.32,23.32,23.32,23.32,14700.0,22.5446,22.5446,22.5446,22.5446,14700.0
2011-06-23 10:20:00,23.31,23.31,23.25,23.25,28500.0,22.5349,22.5349,22.4769,22.4769,28500.0
2011-06-23 10:25:00,23.25,23.32,23.24,23.32,7500.0,22.4769,22.5446,22.4672,22.5446,7500.0
2011-06-23 10:30:00,23.32,23.32,23.27,23.27,1800.0,22.5446,22.5446,22.4962,22.4962,1800.0
2011-06-23 10:35:00,23.24,23.24,23.24,23.24,600.0,22.4672,22.4672,22.4672,22.4672,600.0
2011-06-23 10:40:00,23.2,23.21,23.2,23.21,900.0,22.4285,22.4382,22.4285,22.4382,900.0
2011-06-23 10:45:00,23.21,23.21,23.21,23.21,0.0,22.4382,22.4382,22.4382,22.4382,0.0
2011-06-23 10:50:00,23.19,23.23,23.19,23.23,900.0,22.4189,22.4575,22.4189,22.4575,900.0
2011-06-23 10:55:00,23.22,23.23,23.22,23.23,1200.0,22.4479,22.4575,22.4479,22.4575,1200.0
2011-06-23 11:00:00,23.25,23.25,23.22,23.22,30300.0,22.4769,22.4769,22.4479,22.4479,30300.0
2011-06-23 11:05:00,23.22,23.22,23.22,23.22,0.0,22.4479,22.4479,22.4479,22.4479,0.0
2011-06-23 11:10:00,23.24,23.24,23.24,23.24,1800.0,22.4672,22.4672,22.4672,22.4672,1800.0
2011-06-23 11:15:00,23.23,23.25,23.21,23.25,1500.0,22.4575,22.4769,22.4382,22.4769,1500.0
2011-06-23 11:20:00,23.24,23.25,23.24,23.25,600.0,22.4672,22.4769,22.4672,22.4769,600.0
2011-06-23 11:25:00,23.24,23.3,23.24,23.3,2100.0,22.4672,22.5252,22.4672,22.5252,2100.0
2011-06-23 11:30:00,23.35,23.36,23.35,23.35,23700.0,22.5736,22.5832,22.5736,22.5736,23700.0
2011-06-23 11:35:00,23.35,23.35,23.35,23.35,0.0,22.5736,22.5736,22.5736,22.5736,0.0
2011-06-23 11:40:00,23.35,23.35,23.35,23.35,0.0,22.5736,22.5736,22.5736,22.5736,0.0
2011-06-23 11:45:00,23.35,23.35,23.35,23.35,0.0,22.5736,22.5736,22.5736,22.5736,0.0
2011-06-23 11:50:00,23.35,23.35,23.32,23.32,30600.0,22.5736,22.5736,22.5446,22.5446,30600.0
2011-06-23 11:55:00,23.33,23.35,23.33,23.35,600.0,22.5542,22.5736,22.5542,22.5736,600.0
2011-06-23 12:00:00,23.35,23.36,23.35,23.36,1200.0,22.5736,22.5832,22.5736,22.5832,1200.0
2011-06-23 12:05:00,23.41,23.41,23.41,23.41,600.0,22.6316,22.6316,22.6316,22.6316,600.0
2011-06-23 12:10:00,23.43,23.43,23.42,23.42,600.0,22.6509,22.6509,22.6412,22.6412,600.0
2011-06-23 12:15:00,23.34,23.34,23.34,23.34,300.0,22.5639,22.5639,22.5639,22.5639,300.0
2011-06-23 12:20:00,23.36,23.36,23.36,23.36,300.0,22.5832,22.5832,22.5832,22.5832,300.0
2011-06-23 12:25:00,23.35,23.35,23.31,23.31,14400.0,22.5736,22.5736,22.5349,22.5349,14400.0
2011-06-23 12:30:00,23.33,23.33,23.32,23.32,600.0,22.5542,22.5542,22.5446,22.5446,600.0
2011-06-23 12:35:00,23.37,23.37,23.37,23.37,300.0,22.5929,22.5929,22.5929,22.5929,300.0
2011-06-23 12:40:00,23.37,23.38,23.37,23.38,600.0,22.5929,22.6026,22.5929,22.6026,600.0
2011-06-23 12:45:00,23.42,23.42,23.42,23.42,900.0,22.6412,22.6412,22.6412,22.6412,900.0
2011-06-23 12:50:00,23.45,23.45,23.45,23.45,300.0,22.6702,22.6702,22.6702,22.6702,300.0
2011-06-23 12:55:00,23.48,23.5,23.48,23.48,17400.0,22.6992,22.7186,22.6992,22.6992,17400.0
2011-06-23 13:00:00,23.48,23.53,23.48,23.53,3000.0,22.6992,22.7476,22.6992,22.7476,3000.0
2011-06-23 13:05:00,23.55,23.55,23.55,23.55,600.0,22.7669,22.7669,22.7669,22.7669,600.0
2011-06-23 13:10:00,23.53,23.55,23.53,23.53,1500.0,22.7476,22.7669,22.7476,22.7476,1500.0
2011-06-23 13:15:00,23.52,23.52,23.52,23.52,300.0,22.7379,22.7379,22.7379,22.7379,300.0
2011-06-23 13:20:00,23.51,23.51,23.49,23.49,2100.0,22.7282,22.7282,22.7089,22.7089,2100.0
2011-06-23 13:25:00,23.51,23.51,23.5,23.5,1800.0,22.7282,22.7282,22.7186,22.7186,1800.0
2011-06-23 13:30:00,23.51,23.58,23.51,23.58,3300.0,22.7282,22.7959,22.7282,22.7959,3300.0
2011-06-23 13:35:00,23.58,23.59,23.57,23.57,3000.0,22.7959,22.8056,22.7862,22.7862,3000.0
2011-06-23 13:40:00,23.56,23.56,23.52,23.53,6000.0,22.7766,22.7766,22.7379,22.7476,6000.0
2011-06-23 13:45:00,23.51,23.53,23.51,23.53,3000.0,22.7282,22.7476,22.7282,22.7476,3000.0
2011-06-23 13:50:00,23.53,23.53,23.51,23.51,3000.0,22.7476,22.7476,22.7282,22.7282,3000.0
2011-06-23 13:55:00,23.51,23.53,23.51,23.53,2700.0,22.7282,22.7476,22.7282,22.7476,2700.0
2011-06-23 14:00:00,23.53,23.53,23.49,23.49,3600.0,22.7476,22.7476,22.7089,22.7089,3600.0
2011-06-23 14:05:00,23.47,23.49,23.46,23.49,7800.0,22.6896,22.7089,22.6799,22.7089,7800.0
2011-06-23 14:10:00,23.5,23.51,23.45,23.45,3300.0,22.7186,22.7282,22.6702,22.6702,3300.0
2011-06-23 14:15:00,23.44,23.46,23.43,23.45,4500.0,22.6606,22.6799,22.6509,22.6702,4500.0
2011-06-23 14:20:00,23.45,23.46,23.45,23.46,2400.0,22.6702,22.6799,22.6702,22.6799,2400.0
2011-06-23 14:25:00,23.47,23.48,23.47,23.48,3300.0,22.6896,22.6992,22.6896,22.6992,3300.0
2011-06-23 14:30:00,23.48,23.5,23.48,23.5,2700.0,22.6992,22.7186,22.6992,22.7186,2700.0
2011-06-23 14:35:00,23.5,23.5,23.42,23.42,4200.0,22.7186,22.7186,22.6412,22.6412,4200.0
2011-06-23 14:40:00,23.42,23.42,23.41,23.42,3300.0,22.6412,22.6412,22.6316,22.6412,3300.0
2011-06-23 14:45:00,23.41,23.41,23.37,23.37,13500.0,22.6316,22.6316,22.5929,22.5929,13500.0
2011-06-23 14:50:00,23.37,23.41,23.37,23.4,3000.0,22.5929,22.6316,22.5929,22.6219,3000.0
2011-06-23 14:55:00,23.4,23.63,23.39,23.63,8400.0,22.6219,22.8442,22.6122,22.8442,8400.0
2011-06-23 15:00:00,23.63,23.63,23.52,23.56,11100.0,22.8442,22.8442,22.7379,22.7766,11100.0
2011-06-23 15:05:00,23.57,23.67,23.56,23.66,3000.0,22.7862,22.8829,22.7766,22.8732,3000.0
2011-06-23 15:10:00,23.63,23.66,23.62,23.66,3900.0,22.8442,22.8732,22.8346,22.8732,3900.0
2011-06-23 15:15:00,23.7,23.74,23.68,23.71,8400.0,22.9119,22.9506,22.8926,22.9216,8400.0
2011-06-23 15:20:00,23.69,23.72,23.69,23.7,6600.0,22.9023,22.9313,22.9023,22.9119,6600.0
2011-06-23 15:25:00,23.7,23.7,23.63,23.63,6600.0,22.9119,22.9119,22.8442,22.8442,6600.0
2011-06-23 15:30:00,23.62,23.62,23.56,23.6,14400.0,22.8346,22.8346,22.7766,22.8152,14400.0
2011-06-23 15:35:00,23.61,23.63,23.59,23.6,13500.0,22.8249,22.8442,22.8056,22.8152,13500.0
2011-06-23 15:40:00,23.61,23.66,23.6,23.62,18600.0,22.8249,22.8732,22.8152,22.8346,18600.0
2011-06-23 15:45:00,23.62,23.68,23.62,23.67,15600.0,22.8346,22.8926,22.8346,22.8829,15600.0
2011-06-23 15:50:00,23.68,23.71,23.68,23.7,13500.0,22.8926,22.9216,22.8926,22.9119,13500.0
2011-06-23 15:55:00,23.71,23.73,23.71,23.71,18000.0,22.9216,22.9409,22.9216,22.9216,18000.0
2011-06-24 09:30:00,23.83,23.83,23.66,23.66,10200.0,23.0376,23.0376,22.8732,22.8732,10200.0
2011-06-24 09:35:00,23.66,23.72,23.63,23.7,26400.0,22.8732,22.9313,22.8442,22.9119,26400.0
2011-06-24 09:40:00,23.71,23.72,23.69,23.71,3300.0,22.9216,22.9313,22.9023,22.9216,3300.0
2011-06-24 09:45:00,23.68,23.68,23.58,23.58,4800.0,22.8926,22.8926,22.7959,22.7959,4800.0
2011-06-24 09:50:00,23.58,23.58,23.52,23.53,5100.0,22.7959,22.7959,22.7379,22.7476,5100.0
2011-06-24 09:55:00,23.54,23.61,23.53,23.6,16800.0,22.7572,22.8249,22.7476,22.8152,16800.0
2011-06-24 10:00:00,23.6,23.62,23.55,23.55,19500.0,22.8152,22.8346,22.7669,22.7669,19500.0
2011-06-24 10:05:00,23.59,23.6,23.57,23.57,24900.0,22.8056,22.8152,22.7862,22.7862,24900.0
2011-06-24 10:10:00,23.5,23.51,23.49,23.49,6600.0,22.7186,22.7282,22.7089,22.7089,6600.0
2011-06-24 10:15:00,23.45,23.45,23.45,23.45,300.0,22.6702,22.6702,22.6702,22.6702,300.0
2011-06-24 10:20:00,23.46,23.47,23.46,23.47,1200.0,22.6799,22.6896,22.6799,22.6896,1200.0
2011-06-24 10:25:00,23.42,23.45,23.42,23.45,1800.0,22.6412,22.6702,22.6412,22.6702,1800.0
2011-06-24 10:30:00,23.39,23.44,23.38,23.42,35400.0,22.6122,22.6606,22.6026,22.6412,35400.0
2011-06-24 10:35:00,23.41,23.47,23.41,23.47,12900.0,22.6316,22.6896,22.6316,22.6896,12900.0
2011-06-24 10:40:00,23.47,23.47,23.46,23.47,1200.0,22.6896,22.6896,22.6799,22.6896,1200.0
2011-06-24 10:45:00,23.45,23.45,23.42,23.42,18300.0,22.6702,22.6702,22.6412,22.6412,18300.0
2011-06-24 10:50:00,23.41,23.41,23.4,23.41,12000.0,22.6316,22.6316,22.6219,22.6316,12000.0
2011-06-24 10:55:00,23.43,23.5,23.43,23.5,4800.0,22.6509,22.7186,22.6509,22.7186,4800.0
2011-06-24 11:00:00,23.5,23.53,23.5,23.53,3900.0,22.7186,22.7476,22.7186,22.7476,3900.0
2011-06-24 11:05:00,23.54,23.55,23.51,23.52,93600.0,22.7572,22.7669,22.7282,22.7379,93600.0
2011-06-24 11:10:00,23.52,23.52,23.47,23.5,15600.0,22.7379,22.7379,22.6896,22.7186,15600.0
2011-06-24 11:15:00,23.53,23.53,23.53,23.53,300.0,22.7476,22.7476,22.7476,22.7476,300.0
2011-06-24 11:20:00,23.53,23.54,23.53,23.54,600.0,22.7476,22.7572,22.7476,22.7572,600.0
2011-06-24 11:25:00,23.55,23.58,23.55,23.58,18300.0,22.7669,22.7959,22.7669,22.7959,18300.0
2011-06-24 11:30:00,23.6,23.6,23.56,23.56,600.0,22.8152,22.8152,22.7766,22.7766,600.0
2011-06-24 11:35:00,23.56,23.56,23.56,23.56,0.0,22.7766,22.7766,22.7766,22.7766,0.0
2011-06-24 11:40:00,23.57,23.57,23.57,23.57,300.0,22.7862,22.7862,22.7862,22.7862,300.0
2011-06-24 11:45:00,23.57,23.57,23.57,23.57,0.0,22.7862,22.7862,22.7862,22.7862,0.0
2011-06-24 11:50:00,23.54,23.55,23.54,23.55,1200.0,22.7572,22.7669,22.7572,22.7669,1200.0
2011-06-24 11:55:00,23.55,23.55,23.55,23.55,0.0,22.7669,22.7669,22.7669,22.7669,0.0
2011-06-24 12:00:00,23.5,23.51,23.5,23.51,1500.0,22.7186,22.7282,22.7186,22.7282,1500.0
2011-06-24 12:05:00,23.52,23.52,23.51,23.51,2700.0,22.7379,22.7379,22.7282,22.7282,2700.0
2011-06-24 12:10:00,23.51,23.51,23.51,23.51,0.0,22.7282,22.7282,22.7282,22.7282,0.0
2011-06-24 12:15:00,23.5,23.51,23.5,23.51,900.0,22.7186,22.7282,22.7186,22.7282,900.0
2011-06-24 12:20:00,23.51,23.51,23.49,23.5,4800.0,22.7282,22.7282,22.7089,22.7186,4800.0
2011-06-24 12:25:00,23.5,23.5,23.5,23.5,7800.0,22.7186,22.7186,22.7186,22.7186,7800.0
2011-06-24 12:30:00,23.5,23.5,23.5,23.5,0.0,22.7186,22.7186,22.7186,22.7186,0.0
2011-06-24 12:35:00,23.52,23.52,23.52,23.52,300.0,22.7379,22.7379,22.7379,22.7379,300.0
2011-06-24 12:40:00,23.52,23.52,23.52,23.52,0.0,22.7379,22.7379,22.7379,22.7379,0.0
2011-06-24 12:45:00,23.48,23.48,23.48,23.48,300.0,22.6992,22.6992,22.6992,22.6992,300.0
2011-06-24 12:50:00,23.45,23.45,23.43,23.45,1200.0,22.6702,22.6702,22.6509,22.6702,1200.0
2011-06-24 12:55:00,23.46,23.46,23.46,23.46,300.0,22.6799,22.6799,22.6799,22.6799,300.0
2011-06-24 13:00:00,23.47,23.47,23.43,23.43,600.0,22.6896,22.6896,22.6509,22.6509,600.0
2011-06-24 13:05:00,23.43,23.45,23.43,23.45,1500.0,22.6509,22.6702,22.6509,22.6702,1500.0
2011-06-24 13:10:00,23.45,23.48,23.45,23.48,2100.0,22.6702,22.6992,22.6702,22.6992,2100.0
2011-06-24 13:15:00,23.47,23.47,23.47,23.47,300.0,22.6896,22.6896,22.6896,22.6896,300.0
2011-06-24 13:20:00,23.47,23.48,23.47,23.48,1200.0,22.6896,22.6992,22.6896,22.6992,1200.0
2011-06-24 13:25:00,23.48,23.48,23.47,23.47,600.0,22.6992,22.6992,22.6896,22.6896,600.0
2011-06-24 13:30:00,23.48,23.48,23.48,23.48,1800.0,22.6992,22.6992,22.6992,22.6992,1800.0
2011-06-24 13:35:00,23.48,23.52,23.48,23.52,600.0,22.6992,22.7379,22.6992,22.7379,600.0
2011-06-24 13:40:00,23.52,23.52,23.49,23.49,3300.0,22.7379,22.7379,22.7089,22.7089,3300.0
2011-06-24 13:45:00,23.49,23.5,23.49,23.5,1800.0,22.7089,22.7186,22.7089,22.7186,1800.0
2011-06-24 13:50:00,23.5,23.5,23.5,23.5,900.0,22.7186,22.7186,22.7186,22.7186,900.0
2011-06-24 13:55:00,23.49,23.49,23.48,23.48,600.0,22.7089,22.7089,22.6992,22.6992,600.0
2011-06-24 14:00:00,23.47,23.47,23.47,23.47,1500.0,22.6896,22.6896,22.6896,22.6896,1500.0
2011-06-24 14:05:00,23.44,23.44,23.44,23.44,600.0,22.6606,22.6606,22.6606,22.6606,600.0
2011-06-24 14:10:00,23.44,23.44,23.44,23.44,600.0,22.6606,22.6606,22.6606,22.6606,600.0
2011-06-24 14:15:00,23.44,23.46,23.44,23.46,1200.0,22.6606,22.6799,22.6606,22.6799,1200.0
2011-06-24 14:20:00,23.45,23.47,23.45,23.47,3000.0,22.6702,22.6896,22.6702,22.6896,3000.0
2011-06-24 14:25:00,23.48,23.49,23.48,23.49,2400.0,22.6992,22.7089,22.6992,22.7089,2400.0
2011-06-24 14:30:00,23.48,23.5,23.47,23.47,18900.0,22.6992,22.7186,22.6896,22.6896,18900.0
2011-06-24 14:35:00,23.45,23.45,23.4,23.42,2400.0,22.6702,22.6702,22.6219,22.6412,2400.0
2011-06-24 14:40:00,23.43,23.43,23.43,23.43,900.0,22.6509,22.6509,22.6509,22.6509,900.0
2011-06-24 14:45:00,23.44,23.46,23.44,23.44,1500.0,22.6606,22.6799,22.6606,22.6606,1500.0
2011-06-24 14:50:00,23.44,23.44,23.44,23.44,900.0,22.6606,22.6606,22.6606,22.6606,900.0
2011-06-24 14:55:00,23.46,23.46,23.46,23.46,600.0,22.6799,22.6799,22.6799,22.6799,600.0
2011-06-24 15:00:00,23.46,23.46,23.45,23.45,1200.0,22.6799,22.6799,22.6702,22.6702,1200.0
2011-06-24 15:05:00,23.44,23.44,23.44,23.44,8700.0,22.6606,22.6606,22.6606,22.6606,8700.0
2011-06-24 15:10:00,23.44,23.46,23.44,23.45,1200.0,22.6606,22.6799,22.6606,22.6702,1200.0
2011-06-24 15:15:00,23.45,23.47,23.45,23.45,7200.0,22.6702,22.6896,22.6702,22.6702,7200.0
2011-06-24 15:20:00,23.45,23.45,23.45,23.45,2700.0,22.6702,22.6702,22.6702,22.6702,2700.0
2011-06-24 15:25:00,23.44,23.45,23.44,23.45,1200.0,22.6606,22.6702,22.6606,22.6702,1200.0
2011-06-24 15:30:00,23.45,23.53,23.45,23.52,3600.0,22.6702,22.7476,22.6702,22.7379,3600.0
2011-06-24 15:35:00,23.53,23.53,23.52,23.52,900.0,22.7476,22.7476,22.7379,22.7379,900.0
2011-06-24 15:40:00,23.52,23.52,23.52,23.52,1200.0,22.7379,22.7379,22.7379,22.7379,1200.0
2011-06-24 15:45:00,23.49,23.5,23.46,23.47,3600.0,22.7089,22.7186,22.6799,22.6896,3600.0
2011-06-24 15:50:00,23.47,23.48,23.44,23.46,4500.0,22.6896,22.6992,22.6606,22.6799,4500.0
2011-06-24 15:55:00,23.46,23.52,23.46,23.52,6600.0,22.6799,22.7379,22.6799,22.7379,6600.0
2011-06-27 09:30:00,23.49,23.52,23.46,23.46,12600.0,22.7089,22.7379,22.6799,22.6799,12600.0
2011-06-27 09:35:00,23.44,23.45,23.44,23.44,3300.0,22.6606,22.6702,22.6606,22.6606,3300.0
2011-06-27 09:40:00,23.43,23.5,23.42,23.5,4500.0,22.6509,22.7186,22.6412,22.7186,4500.0
2011-06-27 09:45:00,23.52,23.52,23.51,23.52,4800.0,22.7379,22.7379,22.7282,22.7379,4800.0
2011-06-27 09:50:00,23.53,23.55,23.53,23.55,1200.0,22.7476,22.7669,22.7476,22.7669,1200.0
2011-06-27 09:55:00,23.55,23.55,23.54,23.55,2100.0,22.7669,22.7669,22.7572,22.7669,2100.0
2011-06-27 10:00:00,23.54,23.58,23.54,23.58,4200.0,22.7572,22.7959,22.7572,22.7959,4200.0
2011-06-27 10:05:00,23.55,23.55,23.55,23.55,4800.0,22.7669,22.7669,22.7669,22.7669,4800.0
2011-06-27 10:10:00,23.6,23.61,23.6,23.61,1500.0,22.8152,22.8249,22.8152,22.8249,1500.0
2011-06-27 10:15:00,23.61,23.61,23.61,23.61,0.0,22.8249,22.8249,22.8249,22.8249,0.0
2011-06-27 10:20:00,23.66,23.67,23.65,23.67,4200.0,22.8732,22.8829,22.8636,22.8829,4200.0
2011-06-27 10:25:00,23.68,23.69,23.68,23.69,1200.0,22.8926,22.9023,22.8926,22.9023,1200.0
2011-06-27 10:30:00,23.73,23.73,23.73,23.73,300.0,22.9409,22.9409,22.9409,22.9409,300.0
2011-06-27 10:35:00,23.68,23.68,23.68,23.68,300.0,22.8926,22.8926,22.8926,22.8926,300.0
2011-06-27 10:40:00,23.68,23.68,23.68,23.68,0.0,22.8926,22.8926,22.8926,22.8926,0.0
2011-06-27 10:45:00,23.7,23.7,23.69,23.69,1800.0,22.9119,22.9119,22.9023,22.9023,1800.0
2011-06-27 10:50:00,23.69,23.69,23.68,23.69,29700.0,22.9023,22.9023,22.8926,22.9023,29700.0
2011-06-27 10:55:00,23.68,23.68,23.68,23.68,600.0,22.8926,22.8926,22.8926,22.8926,600.0
2011-06-27 11:00:00,23.69,23.7,23.68,23.7,1800.0,22.9023,22.9119,22.8926,22.9119,1800.0
2011-06-27 11:05:00,23.69,23.69,23.67,23.68,2100.0,22.9023,22.9023,22.8829,22.8926,2100.0
2011-06-27 11:10:00,23.68,23.71,23.68,23.71,2700.0,22.8926,22.9216,22.8926,22.9216,2700.0
2011-06-27 11:15:00,23.72,23.72,23.66,23.66,2700.0,22.9313,22.9313,22.8732,22.8732,2700.0
2011-06-27 11:20:00,23.67,23.67,23.66,23.66,3000.0,22.8829,22.8829,22.8732,22.8732,3000.0
2011-06-27 11:25:00,23.68,23.68,23.68,23.68,300.0,22.8926,22.8926,22.8926,22.8926,300.0
2011-06-27 11:30:00,23.7,23.71,23.7,23.71,2700.0,22.9119,22.9216,22.9119,22.9216,2700.0
2011-06-27 11:35:00,23.73,23.73,23.73,23.73,1200.0,22.9409,22.9409,22.9409,22.9409,1200.0
2011-06-27 11:40:00,23.73,23.73,23.73,23.73,0.0,22.9409,22.9409,22.9409,22.9409,0.0
2011-06-27 11:45:00,23.74,23.74,23.74,23.74,300.0,22.9506,22.9506,22.9506,22.9506,300.0
2011-06-27 11:50:00,23.79,23.79,23.77,23.77,600.0,22.9989,22.9989,22.9796,22.9796,600.0
2011-06-27 11:55:00,23.76,23.76,23.75,23.75,17400.0,22.9699,22.9699,22.9603,22.9603,17400.0
2011-06-27 12:00:00,23.76,23.78,23.76,23.77,14100.0,22.9699,22.9893,22.9699,22.9796,14100.0
2011-06-27 12:05:00,23.77,23.78,23.76,23.77,1500.0,22.9796,22.9893,22.9699,22.9796,1500.0
2011-06-27 12:10:00,23.77,23.77,23.77,23.77,0.0,22.9796,22.9796,22.9796,22.9796,0.0
2011-06-27 12:15:00,23.77,23.77,23.76,23.76,600.0,22.9796,22.9796,22.9699,22.9699,600.0
2011-06-27 12:20:00,23.73,23.73,23.72,23.72,1800.0,22.9409,22.9409,22.9313,22.9313,1800.0
2011-06-27 12:25:00,23.73,23.73,23.73,23.73,900.0,22.9409,22.9409,22.9409,22.9409,900.0
2011-06-27 12:30:00,23.72,23.72,23.72,23.72,600.0,22.9313,22.9313,22.9313,22.9313,600.0
2011-06-27 12:35:00,23.72,23.72,23.71,23.71,1800.0,22.9313,22.9313,22.9216,22.9216,1800.0
2011-06-27 12:40:00,23.72,23.72,23.72,23.72,13200.0,22.9313,22.9313,22.9313,22.9313,13200.0
2011-06-27 12:45:00,23.74,23.74,23.74,23.74,600.0,22.9506,22.9506,22.9506,22.9506,600.0
2011-06-27 12:50:00,23.74,23.74,23.74,23.74,0.0,22.9506,22.9506,22.9506,22.9506,0.0
2011-06-27 12:55:00,23.74,23.74,23.74,23.74,600.0,22.9506,22.9506,22.9506,22.9506,600.0
2011-06-27 13:00:00,23.73,23.74,23.73,23.74,1200.0,22.9409,22.9506,22.9409,22.9506,1200.0
2011-06-27 13:05:00,23.75,23.75,23.75,23.75,300.0,22.9603,22.9603,22.9603,22.9603,300.0
2011-06-27 13:10:00,23.75,23.76,23.75,23.76,3000.0,22.9603,22.9699,22.9603,22.9699,3000.0
2011-06-27 13:15:00,23.78,23.78,23.78,23.78,300.0,22.9893,22.9893,22.9893,22.9893,300.0
2011-06-27 13:20:00,23.76,23.76,23.74,23.74,2700.0,22.9699,22.9699,22.9506,22.9506,2700.0
2011-06-27 13:25:00,23.71,23.71,23.71,23.71,300.0,22.9216,22.9216,22.9216,22.9216,300.0
2011-06-27 13:30:00,23.71,23.71,23.7,23.7,6300.0,22.9216,22.9216,22.9119,22.9119,6300.0
2011-06-27 13:35:00,23.7,23.7,23.7,23.7,0.0,22.9119,22.9119,22.9119,22.9119,0.0
2011-06-27 13:40:00,23.69,23.69,23.68,23.68,2100.0,22.9023,22.9023,22.8926,22.8926,2100.0
2011-06-27 13:45:00,23.68,23.68,23.67,23.67,600.0,22.8926,22.8926,22.8829,22.8829,600.0
2011-06-27 13:50:00,23.68,23.71,23.68,23.71,2400.0,22.8926,22.9216,22.8926,22.9216,2400.0
2011-06-27 13:55:00,23.71,23.71,23.71,23.71,0.0,22.9216,22.9216,22.9216,22.9216,0.0
2011-06-27 14:00:00,23.7,23.74,23.7,23.74,1200.0,22.9119,22.9506,22.9119,22.9506,1200.0
2011-06-27 14:05:00,23.74,23.75,23.74,23.75,600.0,22.9506,22.9603,22.9506,22.9603,600.0
2011-06-27 14:10:00,23.77,23.79,23.77,23.79,2700.0,22.9796,22.9989,22.9796,22.9989,2700.0
2011-06-27 14:15:00,23.8,23.8,23.78,23.78,1200.0,23.0086,23.0086,22.9893,22.9893,1200.0
2011-06-27 14:20:00,23.78,23.78,23.77,23.77,2100.0,22.9893,22.9893,22.9796,22.9796,2100.0
2011-06-27 14:25:00,23.78,23.78,23.78,23.78,300.0,22.9893,22.9893,22.9893,22.9893,300.0
2011-06-27 14:30:00,23.78,23.78,23.78,23.78,0.0,22.9893,22.9893,22.9893,22.9893,0.0
2011-06-27 14:35:00,23.77,23.77,23.77,23.77,1800.0,22.9796,22.9796,22.9796,22.9796,1800.0
2011-06-27 14:40:00,23.79,23.8,23.79,23.79,1500.0,22.9989,23.0086,22.9989,22.9989,1500.0
2011-06-27 14:45:00,23.79,23.79,23.79,23.79,0.0,22.9989,22.9989,22.9989,22.9989,0.0
2011-06-27 14:50:00,23.77,23.77,23.77,23.77,17100.0,22.9796,22.9796,22.9796,22.9796,17100.0
2011-06-27 14:55:00,23.79,23.79,23.78,23.78,6900.0,22.9989,22.9989,22.9893,22.9893,6900.0
2011-06-27 15:00:00,23.79,23.79,23.79,23.79,2400.0,22.9989,22.9989,22.9989,22.9989,2400.0
2011-06-27 15:05:00,23.79,23.79,23.79,23.79,0.0,22.9989,22.9989,22.9989,22.9989,0.0
2011-06-27 15:10:00,23.76,23.77,23.76,23.77,2400.0,22.9699,22.9796,22.9699,22.9796,2400.0
2011-06-27 15:15:00,23.77,23.77,23.77,23.77,300.0,22.9796,22.9796,22.9796,22.9796,300.0
2011-06-27 15:20:00,23.78,23.81,23.78,23.8,2400.0,22.9893,23.0183,22.9893,23.0086,2400.0
2011-06-27 15:25:00,23.81,23.81,23.81,23.81,600.0,23.0183,23.0183,23.0183,23.0183,600.0
2011-06-27 15:30:00,23.79,23.81,23.79,23.81,3000.0,22.9989,23.0183,22.9989,23.0183,3000.0
2011-06-27 15:35:00,23.81,23.81,23.8,23.8,900.0,23.0183,23.0183,23.0086,23.0086,900.0
2011-06-27 15:40:00,23.8,23.81,23.79,23.8,3900.0,23.0086,23.0183,22.9989,23.0086,3900.0
2011-06-27 15:45:00,23.81,23.81,23.79,23.8,2400.0,23.0183,23.0183,22.9989,23.0086,2400.0
2011-06-27 15:50:00,23.8,23.81,23.79,23.81,6300.0,23.0086,23.0183,22.9989,23.0183,6300.0
2011-06-27 15:55:00,23.8,23.8,23.77,23.78,5400.0,23.0086,23.0086,22.9796,22.9893,5400.0
2011-06-28 09:30:00,23.91,23.91,23.81,23.83,27300.0,23.1149,23.1149,23.0183,23.0376,27300.0
2011-06-28 09:35:00,23.83,23.88,23.83,23.85,107700.0,23.0376,23.0859,23.0376,23.0569,107700.0
2011-06-28 09:40:00,23.86,23.91,23.86,23.91,16500.0,23.0666,23.1149,23.0666,23.1149,16500.0
2011-06-28 09:45:00,23.93,23.97,23.93,23.95,123000.0,23.1343,23.1729,23.1343,23.1536,123000.0
2011-06-28 09:50:00,23.95,23.97,23.94,23.94,1500.0,23.1536,23.1729,23.1439,23.1439,1500.0
2011-06-28 09:55:00,23.94,23.94,23.94,23.94,0.0,23.1439,23.1439,23.1439,23.1439,0.0
2011-06-28 10:00:00,23.97,24.01,23.97,24.01,4800.0,23.1729,23.2116,23.1729,23.2116,4800.0
2011-06-28 10:05:00,24.0,24.0,23.99,23.99,600.0,23.2019,23.2019,23.1923,23.1923,600.0
2011-06-28 10:10:00,24.02,24.02,24.0,24.02,4200.0,23.2213,23.2213,23.2019,23.2213,4200.0
2011-06-28 10:15:00,24.02,24.03,24.0,24.0,4500.0,23.2213,23.2309,23.2019,23.2019,4500.0
2011-06-28 10:20:00,24.02,24.02,24.02,24.02,900.0,23.2213,23.2213,23.2213,23.2213,900.0
2011-06-28 10:25:00,24.04,24.08,24.04,24.08,3600.0,23.2406,23.2793,23.2406,23.2793,3600.0
2011-06-28 10:30:00,24.1,24.1,24.1,24.1,600.0,23.2986,23.2986,23.2986,23.2986,600.0
2011-06-28 10:35:00,24.08,24.08,24.08,24.08,300.0,23.2793,23.2793,23.2793,23.2793,300.0
2011-06-28 10:40:00,24.08,24.08,24.08,24.08,300.0,23.2793,23.2793,23.2793,23.2793,300.0
2011-06-28 10:45:00,24.08,24.08,24.08,24.08,0.0,23.2793,23.2793,23.2793,23.2793,0.0
2011-06-28 10:50:00,24.1,24.1,24.09,24.09,11100.0,23.2986,23.2986,23.289,23.289,11100.0
2011-06-28 10:55:00,24.14,24.14,24.14,24.14,300.0,23.3373,23.3373,23.3373,23.3373,300.0
2011-06-28 11:00:00,24.12,24.12,24.12,24.12,13500.0,23.318,23.318,23.318,23.318,13500.0
2011-06-28 11:05:00,24.12,24.12,24.12,24.12,0.0,23.318,23.318,23.318,23.318,0.0
2011-06-28 11:10:00,24.16,24.16,24.16,24.16,3000.0,23.3566,23.3566,23.3566,23.3566,3000.0
2011-06-28 11:15:00,24.21,24.21,24.19,24.19,1800.0,23.405,23.405,23.3856,23.3856,1800.0
2011-06-28 11:20:00,24.2,24.24,24.2,24.24,11700.0,23.3953,23.434,23.3953,23.434,11700.0
2011-06-28 11:25:00,24.23,24.23,24.23,24.23,1200.0,23.4243,23.4243,23.4243,23.4243,1200.0
2011-06-28 11:30:00,24.24,24.24,24.22,24.22,7200.0,23.434,23.434,23.4146,23.4146,7200.0
2011-06-28 11:35:00,24.21,24.21,24.21,24.21,1200.0,23.405,23.405,23.405,23.405,1200.0
2011-06-28 11:40:00,24.21,24.21,24.21,24.21,6000.0,23.405,23.405,23.405,23.405,6000.0
2011-06-28 11:45:00,24.22,24.24,24.22,24.23,3600.0,23.4146,23.434,23.4146,23.4243,3600.0
2011-06-28 11:50:00,24.24,24.25,24.24,24.25,6900.0,23.434,23.4436,23.434,23.4436,6900.0
2011-06-28 11:55:00,24.25,24.25,24.24,24.24,4800.0,23.4436,23.4436,23.434,23.434,4800.0
2011-06-28 12:00:00,24.27,24.27,24.27,24.27,900.0,23.463,23.463,23.463,23.463,900.0
2011-06-28 12:05:00,24.27,24.28,24.27,24.28,6600.0,23.463,23.4726,23.463,23.4726,6600.0
2011-06-28 12:10:00,24.27,24.27,24.27,24.27,300.0,23.463,23.463,23.463,23.463,300.0
2011-06-28 12:15:00,24.3,24.3,24.29,24.29,8400.0,23.492,23.492,23.4823,23.4823,8400.0
2011-06-28 12:20:00,24.3,24.3,24.29,24.29,5100.0,23.492,23.492,23.4823,23.4823,5100.0
2011-06-28 12:25:00,24.29,24.29,24.29,24.29,600.0,23.4823,23.4823,23.4823,23.4823,600.0
2011-06-28 12:30:00,24.29,24.29,24.29,24.29,0.0,23.4823,23.4823,23.4823,23.4823,0.0
2011-06-28 12:35:00,24.29,24.3,24.29,24.3,15300.0,23.4823,23.492,23.4823,23.492,15300.0
2011-06-28 12:40:00,24.3,24.3,24.3,24.3,6000.0,23.492,23.492,23.492,23.492,6000.0
2011-06-28 12:45:00,24.29,24.3,24.29,24.29,15600.0,23.4823,23.492,23.4823,23.4823,15600.0
2011-06-28 12:50:00,24.3,24.3,24.29,24.3,3000.0,23.492,23.492,23.4823,23.492,3000.0
2011-06-28 12:55:00,24.32,24.33,24.32,24.32,5400.0,23.5113,23.521,23.5113,23.5113,5400.0
2011-06-28 13:00:00,24.32,24.33,24.31,24.33,8700.0,23.5113,23.521,23.5016,23.521,8700.0
2011-06-28 13:05:00,24.34,24.34,24.34,24.34,1500.0,23.5306,23.5306,23.5306,23.5306,1500.0
2011-06-28 13:10:00,24.34,24.34,24.34,24.34,2700.0,23.5306,23.5306,23.5306,23.5306,2700.0
2011-06-28 13:15:00,24.35,24.35,24.32,24.32,7800.0,23.5403,23.5403,23.5113,23.5113,7800.0
2011-06-28 13:20:00,24.33,24.33,24.33,24.33,900.0,23.521,23.521,23.521,23.521,900.0
2011-06-28 13:25:00,24.33,24.33,24.33,24.33,1200.0,23.521,23.521,23.521,23.521,1200.0
2011-06-28 13:30:00,24.32,24.32,24.31,24.31,600.0,23.5113,23.5113,23.5016,23.5016,600.0
2011-06-28 13:35:00,24.3,24.3,24.3,24.3,300.0,23.492,23.492,23.492,23.492,300.0
2011-06-28 13:40:00,24.31,24.31,24.29,24.29,1200.0,23.5016,23.5016,23.4823,23.4823,1200.0
2011-06-28 13:45:00,24.29,24.31,24.28,24.31,12300.0,23.4823,23.5016,23.4726,23.5016,12300.0
2011-06-28 13:50:00,24.29,24.32,24.29,24.32,13800.0,23.4823,23.5113,23.4823,23.5113,13800.0
2011-06-28 13:55:00,24.32,24.33,24.32,24.32,4500.0,23.5113,23.521,23.5113,23.5113,4500.0
2011-06-28 14:00:00,24.33,24.34,24.32,24.33,7500.0,23.521,23.5306,23.5113,23.521,7500.0
2011-06-28 14:05:00,24.34,24.34,24.34,24.34,1200.0,23.5306,23.5306,23.5306,23.5306,1200.0
2011-06-28 14:10:00,24.34,24.35,24.34,24.35,5100.0,23.5306,23.5403,23.5306,23.5403,5100.0
2011-06-28 14:15:00,24.35,24.36,24.35,24.36,5700.0,23.5403,23.55,23.5403,23.55,5700.0
2011-06-28 14:20:00,24.35,24.35,24.34,24.34,3600.0,23.5403,23.5403,23.5306,23.5306,3600.0
2011-06-28 14:25:00,24.34,24.34,24.34,24.34,0.0,23.5306,23.5306,23.5306,23.5306,0.0
2011-06-28 14:30:00,24.36,24.37,24.36,24.37,900.0,23.55,23.5596,23.55,23.5596,900.0
2011-06-28 14:35:00,24.38,24.38,24.38,24.38,10200.0,23.5693,23.5693,23.5693,23.5693,10200.0
2011-06-28 14:40:00,24.36,24.37,24.34,24.35,4800.0,23.55,23.5596,23.5306,23.5403,4800.0
2011-06-28 14:45:00,24.34,24.34,24.34,24.34,600.0,23.5306,23.5306,23.5306,23.5306,600.0
2011-06-28 14:50:00,24.33,24.33,24.3,24.31,9600.0,23.521,23.521,23.492,23.5016,9600.0
2011-06-28 14:55:00,24.33,24.33,24.32,24.32,1500.0,23.521,23.521,23.5113,23.5113,1500.0
2011-06-28 15:00:00,24.32,24.32,24.31,24.31,600.0,23.5113,23.5113,23.5016,23.5016,600.0
2011-06-28 15:05:00,24.31,24.31,24.31,24.31,0.0,23.5016,23.5016,23.5016,23.5016,0.0
2011-06-28 15:10:00,24.31,24.31,24.31,24.31,300.0,23.5016,23.5016,23.5016,23.5016,300.0
2011-06-28 15:15:00,24.3,24.3,24.3,24.3,1200.0,23.492,23.492,23.492,23.492,1200.0
2011-06-28 15:20:00,24.3,24.31,24.3,24.31,2100.0,23.492,23.5016,23.492,23.5016,2100.0
2011-06-28 15:25:00,24.31,24.31,24.3,24.3,1500.0,23.5016,23.5016,23.492,23.492,1500.0
2011-06-28 15:30:00,24.3,24.33,24.3,24.32,3900.0,23.492,23.521,23.492,23.5113,3900.0
2011-06-28 15:35:00,24.33,24.33,24.32,24.33,3300.0,23.521,23.521,23.5113,23.521,3300.0
2011-06-28 15:40:00,24.32,24.33,24.32,24.33,2700.0,23.5113,23.521,23.5113,23.521,2700.0
2011-06-28 15:45:00,24.33,24.34,24.33,24.33,13500.0,23.521,23.5306,23.521,23.521,13500.0
2011-06-28 15:50:00,24.34,24.34,24.32,24.33,12000.0,23.5306,23.5306,23.5113,23.521,12000.0
2011-06-28 15:55:00,24.33,24.34,24.32,24.33,26700.0,23.521,23.5306,23.5113,23.521,26700.0
2011-06-29 09:30:00,24.46,24.46,24.33,24.33,9300.0,23.6466,23.6466,23.521,23.521,9300.0
2011-06-29 09:35:00,24.33,24.34,24.3,24.3,5100.0,23.521,23.5306,23.492,23.492,5100.0
2011-06-29 09:40:00,24.28,24.28,24.22,24.23,3300.0,23.4726,23.4726,23.4146,23.4243,3300.0
2011-06-29 09:45:00,24.25,24.29,24.25,24.29,3600.0,23.4436,23.4823,23.4436,23.4823,3600.0
2011-06-29 09:50:00,24.26,24.31,24.26,24.27,32400.0,23.4533,23.5016,23.4533,23.463,32400.0
2011-06-29 09:55:00,24.28,24.28,24.26,24.26,600.0,23.4726,23.4726,23.4533,23.4533,600.0
2011-06-29 10:00:00,24.26,24.26,24.17,24.17,9600.0,23.4533,23.4533,23.3663,23.3663,9600.0
2011-06-29 10:05:00,24.17,24.17,24.15,24.15,16500.0,23.3663,23.3663,23.347,23.347,16500.0
2011-06-29 10:10:00,24.19,24.22,24.19,24.21,4800.0,23.3856,23.4146,23.3856,23.405,4800.0
2011-06-29 10:15:00,24.25,24.25,24.25,24.25,3300.0,23.4436,23.4436,23.4436,23.4436,3300.0
2011-06-29 10:20:00,24.27,24.3,24.27,24.3,5100.0,23.463,23.492,23.463,23.492,5100.0
2011-06-29 10:25:00,24.3,24.3,24.3,24.3,0.0,23.492,23.492,23.492,23.492,0.0
2011-06-29 10:30:00,24.3,24.3,24.3,24.3,600.0,23.492,23.492,23.492,23.492,600.0
2011-06-29 10:35:00,24.31,24.31,24.31,24.31,1800.0,23.5016,23.5016,23.5016,23.5016,1800.0
2011-06-29 10:40:00,24.31,24.35,24.31,24.33,26400.0,23.5016,23.5403,23.5016,23.521,26400.0
2011-06-29 10:45:00,24.33,24.34,24.32,24.34,1800.0,23.521,23.5306,23.5113,23.5306,1800.0
2011-06-29 10:50:00,24.32,24.33,24.32,24.32,4200.0,23.5113,23.521,23.5113,23.5113,4200.0
2011-06-29 10:55:00,24.33,24.34,24.33,24.34,8400.0,23.521,23.5306,23.521,23.5306,8400.0
2011-06-29 11:00:00,24.34,24.34,24.33,24.34,13500.0,23.5306,23.5306,23.521,23.5306,13500.0
2011-06-29 11:05:00,24.34,24.34,24.34,24.34,300.0,23.5306,23.5306,23.5306,23.5306,300.0
2011-06-29 11:10:00,24.36,24.37,24.36,24.37,1800.0,23.55,23.5596,23.55,23.5596,1800.0
2011-06-29 11:15:00,24.38,24.38,24.35,24.36,5700.0,23.5693,23.5693,23.5403,23.55,5700.0
2011-06-29 11:20:00,24.37,24.37,24.35,24.37,23400.0,23.5596,23.5596,23.5403,23.5596,23400.0
2011-06-29 11:25:00,24.37,24.38,24.35,24.38,94800.0,23.5596,23.5693,23.5403,23.5693,94800.0
2011-06-29 11:30:00,24.4,24.4,24.37,24.38,26100.0,23.5886,23.5886,23.5596,23.5693,26100.0
2011-06-29 11:35:00,24.38,24.39,24.38,24.38,15300.0,23.5693,23.579,23.5693,23.5693,15300.0
2011-06-29 11:40:00,24.37,24.37,24.36,24.36,1200.0,23.5596,23.5596,23.55,23.55,1200.0
2011-06-29 11:45:00,24.36,24.37,24.35,24.37,900.0,23.55,23.5596,23.5403,23.5596,900.0
2011-06-29 11:50:00,24.36,24.37,24.36,24.36,4500.0,23.55,23.5596,23.55,23.55,4500.0
2011-06-29 11:55:00,24.37,24.38,24.37,24.38,6300.0,23.5596,23.5693,23.5596,23.5693,6300.0
2011-06-29 12:00:00,24.38,24.38,24.37,24.38,1800.0,23.5693,23.5693,23.5596,23.5693,1800.0
2011-06-29 12:05:00,24.41,24.42,24.41,24.42,6600.0,23.5983,23.608,23.5983,23.608,6600.0
2011-06-29 12:10:00,24.42,24.43,24.42,24.43,4200.0,23.608,23.6176,23.608,23.6176,4200.0
2011-06-29 12:15:00,24.43,24.43,24.41,24.41,1800.0,23.6176,23.6176,23.5983,23.5983,1800.0
2011-06-29 12:20:00,24.42,24.42,24.42,24.42,1800.0,23.608,23.608,23.608,23.608,1800.0
2011-06-29 12:25:00,24.42,24.42,24.42,24.42,600.0,23.608,23.608,23.608,23.608,600.0
2011-06-29 12:30:00,24.42,24.43,24.42,24.42,2700.0,23.608,23.6176,23.608,23.608,2700.0
2011-06-29 12:35:00,24.42,24.42,24.41,24.42,1800.0,23.608,23.608,23.5983,23.608,1800.0
2011-06-29 12:40:00,24.42,24.42,24.42,24.42,300.0,23.608,23.608,23.608,23.608,300.0
2011-06-29 12:45:00,24.42,24.43,24.41,24.43,1500.0,23.608,23.6176,23.5983,23.6176,1500.0
2011-06-29 12:50:00,24.42,24.44,24.42,24.44,30900.0,23.608,23.6273,23.608,23.6273,30900.0
2011-06-29 12:55:00,24.44,24.44,24.44,24.44,900.0,23.6273,23.6273,23.6273,23.6273,900.0
2011-06-29 13:00:00,24.44,24.44,24.44,24.44,2100.0,23.6273,23.6273,23.6273,23.6273,2100.0
2011-06-29 13:05:00,24.46,24.46,24.45,24.45,4500.0,23.6466,23.6466,23.637,23.637,4500.0
2011-06-29 13:10:00,24.46,24.49,24.46,24.49,21000.0,23.6466,23.6756,23.6466,23.6756,21000.0
2011-06-29 13:15:00,24.48,24.48,24.48,24.48,300.0,23.666,23.666,23.666,23.666,300.0
2011-06-29 13:20:00,24.47,24.47,24.46,24.47,3900.0,23.6563,23.6563,23.6466,23.6563,3900.0
2011-06-29 13:25:00,24.46,24.46,24.43,24.45,13500.0,23.6466,23.6466,23.6176,23.637,13500.0
2011-06-29 13:30:00,24.45,24.45,24.45,24.45,3300.0,23.637,23.637,23.637,23.637,3300.0
2011-06-29 13:35:00,24.45,24.45,24.45,24.45,1200.0,23.637,23.637,23.637,23.637,1200.0
2011-06-29 13:40:00,24.46,24.46,24.46,24.46,1500.0,23.6466,23.6466,23.6466,23.6466,1500.0
2011-06-29 13:45:00,24.45,24.46,24.44,24.45,2100.0,23.637,23.6466,23.6273,23.637,2100.0
2011-06-29 13:50:00,24.43,24.43,24.4,24.4,2400.0,23.6176,23.6176,23.5886,23.5886,2400.0
2011-06-29 13:55:00,24.4,24.4,24.36,24.36,3300.0,23.5886,23.5886,23.55,23.55,3300.0
2011-06-29 14:00:00,24.36,24.37,24.36,24.37,900.0,23.55,23.5596,23.55,23.5596,900.0
2011-06-29 14:05:00,24.37,24.37,24.33,24.35,2700.0,23.5596,23.5596,23.521,23.5403,2700.0
2011-06-29 14:10:00,24.33,24.33,24.3,24.3,2100.0,23.521,23.521,23.492,23.492,2100.0
2011-06-29 14:15:00,24.32,24.33,24.32,24.32,4800.0,23.5113,23.521,23.5113,23.5113,4800.0
2011-06-29 14:20:00,24.33,24.33,24.33,24.33,600.0,23.521,23.521,23.521,23.521,600.0
2011-06-29 14:25:00,24.28,24.28,24.28,24.28,1500.0,23.4726,23.4726,23.4726,23.4726,1500.0
2011-06-29 14:30:00,24.3,24.3,24.3,24.3,900.0,23.492,23.492,23.492,23.492,900.0
2011-06-29 14:35:00,24.3,24.3,24.3,24.3,3900.0,23.492,23.492,23.492,23.492,3900.0
2011-06-29 14:40:00,24.31,24.31,24.29,24.29,1500.0,23.5016,23.5016,23.4823,23.4823,1500.0
2011-06-29 14:45:00,24.29,24.31,24.29,24.31,1500.0,23.4823,23.5016,23.4823,23.5016,1500.0
2011-06-29 14:50:00,24.31,24.33,24.31,24.33,900.0,23.5016,23.521,23.5016,23.521,900.0
2011-06-29 14:55:00,24.35,24.35,24.35,24.35,300.0,23.5403,23.5403,23.5403,23.5403,300.0
2011-06-29 15:00:00,24.36,24.37,24.36,24.37,900.0,23.55,23.5596,23.55,23.5596,900.0
2011-06-29 15:05:00,24.37,24.37,24.37,24.37,300.0,23.5596,23.5596,23.5596,23.5596,300.0
2011-06-29 15:10:00,24.36,24.38,24.36,24.38,600.0,23.55,23.5693,23.55,23.5693,600.0
2011-06-29 15:15:00,24.36,24.36,24.36,24.36,2400.0,23.55,23.55,23.55,23.55,2400.0
2011-06-29 15:20:00,24.36,24.36,24.35,24.35,600.0,23.55,23.55,23.5403,23.5403,600.0
2011-06-29 15:25:00,24.37,24.4,24.37,24.4,1200.0,23.5596,23.5886,23.5596,23.5886,1200.0
2011-06-29 15:30:00,24.38,24.4,24.37,24.39,30000.0,23.5693,23.5886,23.5596,23.579,30000.0
2011-06-29 15:35:00,24.39,24.4,24.39,24.4,3000.0,23.579,23.5886,23.579,23.5886,3000.0
2011-06-29 15:40:00,24.4,24.41,24.4,24.4,6300.0,23.5886,23.5983,23.5886,23.5886,6300.0
2011-06-29 15:45:00,24.39,24.41,24.36,24.39,6600.0,23.579,23.5983,23.55,23.579,6600.0
2011-06-29 15:50:00,24.39,24.41,24.38,24.41,13800.0,23.579,23.5983,23.5693,23.5983,13800.0
2011-06-29 15:55:00,24.4,24.42,24.38,24.42,10200.0,23.5886,23.608,23.5693,23.608,10200.0
2011-06-30 09:30:00,24.52,24.53,24.51,24.51,10500.0,23.7047,23.7143,23.695,23.695,10500.0
2011-06-30 09:35:00,24.52,24.54,24.51,24.51,9900.0,23.7047,23.724,23.695,23.695,9900.0
2011-06-30 09:40:00,24.5,24.54,24.48,24.54,6000.0,23.6853,23.724,23.666,23.724,6000.0
2011-06-30 09:45:00,24.57,24.6,24.57,24.59,3300.0,23.753,23.782,23.753,23.7723,3300.0
2011-06-30 09:50:00,24.58,24.58,24.56,24.56,1500.0,23.7627,23.7627,23.7433,23.7433,1500.0
2011-06-30 09:55:00,24.59,24.59,24.56,24.57,3600.0,23.7723,23.7723,23.7433,23.753,3600.0
2011-06-30 10:00:00,24.59,24.6,24.58,24.6,6900.0,23.7723,23.782,23.7627,23.782,6900.0
2011-06-30 10:05:00,24.59,24.59,24.57,24.58,5700.0,23.7723,23.7723,23.753,23.7627,5700.0
2011-06-30 10:10:00,24.55,24.55,24.55,24.55,600.0,23.7337,23.7337,23.7337,23.7337,600.0
2011-06-30 10:15:00,24.55,24.55,24.53,24.53,4500.0,23.7337,23.7337,23.7143,23.7143,4500.0
2011-06-30 10:20:00,24.53,24.55,24.53,24.55,1500.0,23.7143,23.7337,23.7143,23.7337,1500.0
2011-06-30 10:25:00,24.53,24.56,24.53,24.56,6600.0,23.7143,23.7433,23.7143,23.7433,6600.0
2011-06-30 10:30:00,24.54,24.54,24.53,24.53,5400.0,23.724,23.724,23.7143,23.7143,5400.0
2011-06-30 10:35:00,24.53,24.54,24.53,24.54,7800.0,23.7143,23.724,23.7143,23.724,7800.0
2011-06-30 10:40:00,24.53,24.53,24.52,24.52,9300.0,23.7143,23.7143,23.7047,23.7047,9300.0
2011-06-30 10:45:00,24.51,24.51,24.49,24.49,1800.0,23.695,23.695,23.6756,23.6756,1800.0
2011-06-30 10:50:00,24.49,24.49,24.49,24.49,0.0,23.6756,23.6756,23.6756,23.6756,0.0
2011-06-30 10:55:00,24.49,24.51,24.49,24.51,15300.0,23.6756,23.695,23.6756,23.695,15300.0
2011-06-30 11:00:00,24.51,24.53,24.51,24.53,4800.0,23.695,23.7143,23.695,23.7143,4800.0
2011-06-30 11:05:00,24.54,24.54,24.53,24.53,1500.0,23.724,23.724,23.7143,23.7143,1500.0
2011-06-30 11:10:00,24.52,24.52,24.52,24.52,7500.0,23.7047,23.7047,23.7047,23.7047,7500.0
2011-06-30 11:15:00,24.51,24.51,24.51,24.51,900.0,23.695,23.695,23.695,23.695,900.0
2011-06-30 11:20:00,24.51,24.51,24.5,24.5,2400.0,23.695,23.695,23.6853,23.6853,2400.0
2011-06-30 11:25:00,24.51,24.51,24.51,24.51,300.0,23.695,23.695,23.695,23.695,300.0
2011-06-30 11:30:00,24.52,24.52,24.51,24.52,5400.0,23.7047,23.7047,23.695,23.7047,5400.0
2011-06-30 11:35:00,24.53,24.53,24.53,24.53,2400.0,23.7143,23.7143,23.7143,23.7143,2400.0
2011-06-30 11:40:00,24.52,24.52,24.52,24.52,1200.0,23.7047,23.7047,23.7047,23.7047,1200.0
2011-06-30 11:45:00,24.52,24.53,24.52,24.53,900.0,23.7047,23.7143,23.7047,23.7143,900.0
2011-06-30 11:50:00,24.53,24.53,24.52,24.52,6000.0,23.7143,23.7143,23.7047,23.7047,6000.0
2011-06-30 11:55:00,24.54,24.55,24.54,24.54,7800.0,23.724,23.7337,23.724,23.724,7800.0
2011-06-30 12:00:00,24.54,24.55,24.54,24.55,4200.0,23.724,23.7337,23.724,23.7337,4200.0
2011-06-30 12:05:00,24.54,24.54,24.54,24.54,4500.0,23.724,23.724,23.724,23.724,4500.0
2011-06-30 12:10:00,24.55,24.55,24.53,24.53,1200.0,23.7337,23.7337,23.7143,23.7143,1200.0
2011-06-30 12:15:00,24.52,24.52,24.51,24.52,12300.0,23.7047,23.7047,23.695,23.7047,12300.0
2011-06-30 12:20:00,24.51,24.51,24.51,24.51,900.0,23.695,23.695,23.695,23.695,900.0
2011-06-30 12:25:00,24.51,24.51,24.51,24.51,6300.0,23.695,23.695,23.695,23.695,6300.0
2011-06-30 12:30:00,24.51,24.51,24.51,24.51,900.0,23.695,23.695,23.695,23.695,900.0
2011-06-30 12:35:00,24.5,24.5,24.5,24.5,7500.0,23.6853,23.6853,23.6853,23.6853,7500.0
2011-06-30 12:40:00,24.49,24.49,24.49,24.49,300.0,23.6756,23.6756,23.6756,23.6756,300.0
2011-06-30 12:45:00,24.49,24.5,24.49,24.49,7800.0,23.6756,23.6853,23.6756,23.6756,7800.0
2011-06-30 12:50:00,24.5,24.5,24.5,24.5,600.0,23.6853,23.6853,23.6853,23.6853,600.0
2011-06-30 12:55:00,24.5,24.5,24.5,24.5,300.0,23.6853,23.6853,23.6853,23.6853,300.0
2011-06-30 13:00:00,24.5,24.52,24.5,24.52,7200.0,23.6853,23.7047,23.6853,23.7047,7200.0
2011-06-30 13:05:00,24.52,24.52,24.49,24.49,1800.0,23.7047,23.7047,23.6756,23.6756,1800.0
2011-06-30 13:10:00,24.49,24.49,24.47,24.47,3600.0,23.6756,23.6756,23.6563,23.6563,3600.0
2011-06-30 13:15:00,24.46,24.46,24.46,24.46,4500.0,23.6466,23.6466,23.6466,23.6466,4500.0
2011-06-30 13:20:00,24.47,24.47,24.47,24.47,1200.0,23.6563,23.6563,23.6563,23.6563,1200.0
2011-06-30 13:25:00,24.46,24.47,24.43,24.44,6300.0,23.6466,23.6563,23.6176,23.6273,6300.0
2011-06-30 13:30:00,24.45,24.45,24.45,24.45,5700.0,23.637,23.637,23.637,23.637,5700.0
2011-06-30 13:35:00,24.46,24.46,24.45,24.45,1200.0,23.6466,23.6466,23.637,23.637,1200.0
2011-06-30 13:40:00,24.43,24.43,24.43,24.43,600.0,23.6176,23.6176,23.6176,23.6176,600.0
2011-06-30 13:45:00,24.44,24.44,24.44,24.44,6600.0,23.6273,23.6273,23.6273,23.6273,6600.0
2011-06-30 13:50:00,24.44,24.44,24.44,24.44,0.0,23.6273,23.6273,23.6273,23.6273,0.0
2011-06-30 13:55:00,24.44,24.44,24.44,24.44,300.0,23.6273,23.6273,23.6273,23.6273,300.0
2011-06-30 14:00:00,24.44,24.46,24.44,24.46,11100.0,23.6273,23.6466,23.6273,23.6466,11100.0
2011-06-30 14:05:00,24.46,24.46,24.45,24.45,1500.0,23.6466,23.6466,23.637,23.637,1500.0
2011-06-30 14:10:00,24.44,24.44,24.44,24.44,1800.0,23.6273,23.6273,23.6273,23.6273,1800.0
2011-06-30 14:15:00,24.44,24.44,24.43,24.43,1200.0,23.6273,23.6273,23.6176,23.6176,1200.0
2011-06-30 14:20:00,24.43,24.43,24.41,24.42,3000.0,23.6176,23.6176,23.5983,23.608,3000.0
2011-06-30 14:25:00,24.44,24.44,24.43,24.43,1200.0,23.6273,23.6273,23.6176,23.6176,1200.0
2011-06-30 14:30:00,24.44,24.44,24.44,24.44,300.0,23.6273,23.6273,23.6273,23.6273,300.0
2011-06-30 14:35:00,24.45,24.45,24.44,24.44,1200.0,23.637,23.637,23.6273,23.6273,1200.0
2011-06-30 14:40:00,24.43,24.43,24.43,24.43,300.0,23.6176,23.6176,23.6176,23.6176,300.0
2011-06-30 14:45:00,24.43,24.43,24.42,24.42,900.0,23.6176,23.6176,23.608,23.608,900.0
2011-06-30 14:50:00,24.41,24.41,24.41,24.41,300.0,23.5983,23.5983,23.5983,23.5983,300.0
2011-06-30 14:55:00,24.42,24.42,24.41,24.41,2400.0,23.608,23.608,23.5983,23.5983,2400.0
2011-06-30 15:00:00,24.39,24.39,24.39,24.39,300.0,23.579,23.579,23.579,23.579,300.0
2011-06-30 15:05:00,24.39,24.39,24.39,24.39,300.0,23.579,23.579,23.579,23.579,300.0
2011-06-30 15:10:00,24.39,24.39,24.38,24.39,1200.0,23.579,23.579,23.5693,23.579,1200.0
2011-06-30 15:15:00,24.39,24.39,24.39,24.39,0.0,23.579,23.579,23.579,23.579,0.0
2011-06-30 15:20:00,24.39,24.41,24.39,24.4,2700.0,23.579,23.5983,23.579,23.5886,2700.0
2011-06-30 15:25:00,24.41,24.41,24.4,24.4,900.0,23.5983,23.5983,23.5886,23.5886,900.0
2011-06-30 15:30:00,24.39,24.41,24.39,24.41,1800.0,23.579,23.5983,23.579,23.5983,1800.0
2011-06-30 15:35:00,24.42,24.44,24.41,24.43,3900.0,23.608,23.6273,23.5983,23.6176,3900.0
2011-06-30 15:40:00,24.42,24.43,24.41,24.41,6600.0,23.608,23.6176,23.5983,23.5983,6600.0
2011-06-30 15:45:00,24.42,24.42,24.41,24.41,8700.0,23.608,23.608,23.5983,23.5983,8700.0
2011-06-30 15:50:00,24.42,24.42,24.37,24.38,33000.0,23.608,23.608,23.5596,23.5693,33000.0
2011-06-30 15:55:00,24.38,24.38,24.33,24.35,51000.0,23.5693,23.5693,23.521,23.5403,51000.0
2011-07-01 09:30:00,24.4,24.44,24.33,24.33,6300.0,23.5886,23.6273,23.521,23.521,6300.0
2011-07-01 09:35:00,24.32,24.32,24.28,24.29,178200.0,23.5113,23.5113,23.4726,23.4823,178200.0
2011-07-01 09:40:00,24.3,24.32,24.29,24.3,42900.0,23.492,23.5113,23.4823,23.492,42900.0
2011-07-01 09:45:00,24.3,24.36,24.3,24.34,21600.0,23.492,23.55,23.492,23.5306,21600.0
2011-07-01 09:50:00,24.35,24.37,24.3,24.3,10200.0,23.5403,23.5596,23.492,23.492,10200.0
2011-07-01 09:55:00,24.31,24.35,24.25,24.34,17100.0,23.5016,23.5403,23.4436,23.5306,17100.0
2011-07-01 10:00:00,24.35,24.47,24.35,24.47,12300.0,23.5403,23.6563,23.5403,23.6563,12300.0
2011-07-01 10:05:00,24.46,24.46,24.43,24.43,2400.0,23.6466,23.6466,23.6176,23.6176,2400.0
2011-07-01 10:10:00,24.43,24.43,24.42,24.42,3000.0,23.6176,23.6176,23.608,23.608,3000.0
2011-07-01 10:15:00,24.42,24.42,24.39,24.39,3000.0,23.608,23.608,23.579,23.579,3000.0
2011-07-01 10:20:00,24.39,24.45,24.39,24.45,2100.0,23.579,23.637,23.579,23.637,2100.0
2011-07-01 10:25:00,24.47,24.48,24.46,24.47,5100.0,23.6563,23.666,23.6466,23.6563,5100.0
2011-07-01 10:30:00,24.46,24.48,24.46,24.48,5100.0,23.6466,23.666,23.6466,23.666,5100.0
2011-07-01 10:35:00,24.49,24.49,24.48,24.49,11700.0,23.6756,23.6756,23.666,23.6756,11700.0
2011-07-01 10:40:00,24.49,24.49,24.47,24.47,3000.0,23.6756,23.6756,23.6563,23.6563,3000.0
2011-07-01 10:45:00,24.48,24.49,24.48,24.49,2100.0,23.666,23.6756,23.666,23.6756,2100.0
2011-07-01 10:50:00,24.5,24.5,24.49,24.49,4200.0,23.6853,23.6853,23.6756,23.6756,4200.0
2011-07-01 10:55:00,24.49,24.49,24.49,24.49,600.0,23.6756,23.6756,23.6756,23.6756,600.0
2011-07-01 11:00:00,24.48,24.5,24.48,24.49,3600.0,23.666,23.6853,23.666,23.6756,3600.0
2011-07-01 11:05:00,24.49,24.49,24.49,24.49,900.0,23.6756,23.6756,23.6756,23.6756,900.0
2011-07-01 11:10:00,24.49,24.5,24.48,24.48,3000.0,23.6756,23.6853,23.666,23.666,3000.0
2011-07-01 11:15:00,24.51,24.51,24.51,24.51,3900.0,23.695,23.695,23.695,23.695,3900.0
2011-07-01 11:20:00,24.51,24.53,24.51,24.53,1500.0,23.695,23.7143,23.695,23.7143,1500.0
2011-07-01 11:25:00,24.52,24.52,24.5,24.5,4800.0,23.7047,23.7047,23.6853,23.6853,4800.0
2011-07-01 11:30:00,24.51,24.51,24.51,24.51,3900.0,23.695,23.695,23.695,23.695,3900.0
2011-07-01 11:35:00,24.51,24.51,24.51,24.51,1200.0,23.695,23.695,23.695,23.695,1200.0
2011-07-01 11:40:00,24.5,24.5,24.5,24.5,300.0,23.6853,23.6853,23.6853,23.6853,300.0
2011-07-01 11:45:00,24.49,24.49,24.48,24.48,1200.0,23.6756,23.6756,23.666,23.666,1200.0
2011-07-01 11:50:00,24.49,24.5,24.49,24.5,3600.0,23.6756,23.6853,23.6756,23.6853,3600.0
2011-07-01 11:55:00,24.5,24.5,24.5,24.5,4800.0,23.6853,23.6853,23.6853,23.6853,4800.0
2011-07-01 12:00:00,24.51,24.52,24.51,24.52,1800.0,23.695,23.7047,23.695,23.7047,1800.0
2011-07-01 12:05:00,24.51,24.51,24.51,24.51,1500.0,23.695,23.695,23.695,23.695,1500.0
2011-07-01 12:10:00,24.52,24.53,24.52,24.53,4500.0,23.7047,23.7143,23.7047,23.7143,4500.0
2011-07-01 12:15:00,24.52,24.54,24.52,24.54,3300.0,23.7047,23.724,23.7047,23.724,3300.0
2011-07-01 12:20:00,24.55,24.56,24.55,24.56,1800.0,23.7337,23.7433,23.7337,23.7433,1800.0
2011-07-01 12:25:00,24.57,24.59,24.57,24.59,4500.0,23.753,23.7723,23.753,23.7723,4500.0
2011-07-01 12:30:00,24.58,24.58,24.58,24.58,300.0,23.7627,23.7627,23.7627,23.7627,300.0
2011-07-01 12:35:00,24.58,24.58,24.58,24.58,0.0,23.7627,23.7627,23.7627,23.7627,0.0
2011-07-01 12:40:00,24.58,24.58,24.58,24.58,900.0,23.7627,23.7627,23.7627,23.7627,900.0
2011-07-01 12:45:00,24.58,24.58,24.56,24.57,4500.0,23.7627,23.7627,23.7433,23.753,4500.0
2011-07-01 12:50:00,24.57,24.57,24.57,24.57,300.0,23.753,23.753,23.753,23.753,300.0
2011-07-01 12:55:00,24.57,24.58,24.57,24.58,900.0,23.753,23.7627,23.753,23.7627,900.0
2011-07-01 13:00:00,24.58,24.6,24.58,24.6,4200.0,23.7627,23.782,23.7627,23.782,4200.0
2011-07-01 13:05:00,24.58,24.6,24.58,24.6,28800.0,23.7627,23.782,23.7627,23.782,28800.0
2011-07-01 13:10:00,24.6,24.61,24.6,24.61,4500.0,23.782,23.7917,23.782,23.7917,4500.0
2011-07-01 13:15:00,24.61,24.61,24.59,24.6,2700.0,23.7917,23.7917,23.7723,23.782,2700.0
2011-07-01 13:20:00,24.59,24.6,24.59,24.6,1800.0,23.7723,23.782,23.7723,23.782,1800.0
2011-07-01 13:25:00,24.59,24.6,24.59,24.6,3900.0,23.7723,23.782,23.7723,23.782,3900.0
2011-07-01 13:30:00,24.6,24.6,24.59,24.59,2700.0,23.782,23.782,23.7723,23.7723,2700.0
2011-07-01 13:35:00,24.6,24.62,24.6,24.62,1200.0,23.782,23.8013,23.782,23.8013,1200.0
2011-07-01 13:40:00,24.6,24.6,24.59,24.6,3300.0,23.782,23.782,23.7723,23.782,3300.0
2011-07-01 13:45:00,24.6,24.6,24.6,24.6,2400.0,23.782,23.782,23.782,23.782,2400.0
2011-07-01 13:50:00,24.61,24.61,24.61,24.61,600.0,23.7917,23.7917,23.7917,23.7917,600.0
2011-07-01 13:55:00,24.6,24.6,24.6,24.6,3000.0,23.782,23.782,23.782,23.782,3000.0
2011-07-01 14:00:00,24.6,24.6,24.6,24.6,0.0,23.782,23.782,23.782,23.782,0.0
2011-07-01 14:05:00,24.59,24.59,24.58,24.58,4200.0,23.7723,23.7723,23.7627,23.7627,4200.0
2011-07-01 14:10:00,24.58,24.59,24.58,24.59,3000.0,23.7627,23.7723,23.7627,23.7723,3000.0
2011-07-01 14:15:00,24.59,24.6,24.59,24.6,600.0,23.7723,23.782,23.7723,23.782,600.0
2011-07-01 14:20:00,24.6,24.61,24.6,24.61,1800.0,23.782,23.7917,23.782,23.7917,1800.0
2011-07-01 14:25:00,24.61,24.61,24.6,24.6,2400.0,23.7917,23.7917,23.782,23.782,2400.0
2011-07-01 14:30:00,24.61,24.62,24.61,24.62,2400.0,23.7917,23.8013,23.7917,23.8013,2400.0
2011-07-01 14:35:00,24.63,24.63,24.63,24.63,600.0,23.811,23.811,23.811,23.811,600.0
2011-07-01 14:40:00,24.63,24.64,24.63,24.64,2100.0,23.811,23.8207,23.811,23.8207,2100.0
2011-07-01 14:45:00,24.65,24.66,24.65,24.66,1800.0,23.8303,23.84,23.8303,23.84,1800.0
2011-07-01 14:50:00,24.65,24.66,24.65,24.66,900.0,23.8303,23.84,23.8303,23.84,900.0
2011-07-01 14:55:00,24.65,24.67,24.65,24.67,2700.0,23.8303,23.8497,23.8303,23.8497,2700.0
2011-07-01 15:00:00,24.65,24.65,24.65,24.65,300.0,23.8303,23.8303,23.8303,23.8303,300.0
2011-07-01 15:05:00,24.65,24.65,24.65,24.65,600.0,23.8303,23.8303,23.8303,23.8303,600.0
2011-07-01 15:10:00,24.65,24.65,24.65,24.65,0.0,23.8303,23.8303,23.8303,23.8303,0.0
2011-07-01 15:15:00,24.64,24.64,24.63,24.63,2100.0,23.8207,23.8207,23.811,23.811,2100.0
2011-07-01 15:20:00,24.62,24.62,24.61,24.61,1500.0,23.8013,23.8013,23.7917,23.7917,1500.0
2011-07-01 15:25:00,24.63,24.63,24.63,24.63,900.0,23.811,23.811,23.811,23.811,900.0
2011-07-01 15:30:00,24.62,24.62,24.62,24.62,300.0,23.8013,23.8013,23.8013,23.8013,300.0
2011-07-01 15:35:00,24.62,24.62,24.62,24.62,600.0,23.8013,23.8013,23.8013,23.8013,600.0
2011-07-01 15:40:00,24.62,24.62,24.62,24.62,0.0,23.8013,23.8013,23.8013,23.8013,0.0
2011-07-01 15:45:00,24.64,24.64,24.63,24.63,3600.0,23.8207,23.8207,23.811,23.811,3600.0
2011-07-01 15:50:00,24.63,24.67,24.63,24.64,15300.0,23.811,23.8497,23.811,23.8207,15300.0
2011-07-01 15:55:00,24.64,24.66,24.64,24.65,16200.0,23.8207,23.84,23.8207,23.8303,16200.0
2011-07-05 09:30:00,24.71,24.73,24.67,24.71,14100.0,23.8883,23.9077,23.8497,23.8883,14100.0
2011-07-05 09:35:00,24.69,24.7,24.64,24.65,17700.0,23.869,23.8787,23.8207,23.8303,17700.0
2011-07-05 09:40:00,24.63,24.63,24.63,24.63,1200.0,23.811,23.811,23.811,23.811,1200.0
2011-07-05 09:45:00,24.63,24.65,24.63,24.65,2700.0,23.811,23.8303,23.811,23.8303,2700.0
2011-07-05 09:50:00,24.64,24.64,24.64,24.64,900.0,23.8207,23.8207,23.8207,23.8207,900.0
2011-07-05 09:55:00,24.65,24.66,24.63,24.65,33900.0,23.8303,23.84,23.811,23.8303,33900.0
2011-07-05 10:00:00,24.64,24.74,24.64,24.72,3300.0,23.8207,23.9173,23.8207,23.898,3300.0
2011-07-05 10:05:00,24.73,24.74,24.72,24.73,11100.0,23.9077,23.9173,23.898,23.9077,11100.0
2011-07-05 10:10:00,24.72,24.75,24.72,24.75,6600.0,23.898,23.927,23.898,23.927,6600.0
2011-07-05 10:15:00,24.7,24.7,24.66,24.67,3000.0,23.8787,23.8787,23.84,23.8497,3000.0
2011-07-05 10:20:00,24.67,24.67,24.65,24.65,5100.0,23.8497,23.8497,23.8303,23.8303,5100.0
2011-07-05 10:25:00,24.65,24.67,24.65,24.67,900.0,23.8303,23.8497,23.8303,23.8497,900.0
2011-07-05 10:30:00,24.67,24.68,24.67,24.68,1800.0,23.8497,23.8593,23.8497,23.8593,1800.0
2011-07-05 10:35:00,24.68,24.68,24.67,24.67,5400.0,23.8593,23.8593,23.8497,23.8497,5400.0
2011-07-05 10:40:00,24.68,24.7,24.68,24.7,1800.0,23.8593,23.8787,23.8593,23.8787,1800.0
2011-07-05 10:45:00,24.71,24.71,24.7,24.7,2400.0,23.8883,23.8883,23.8787,23.8787,2400.0
2011-07-05 10:50:00,24.71,24.72,24.71,24.71,2400.0,23.8883,23.898,23.8883,23.8883,2400.0
2011-07-05 10:55:00,24.7,24.71,24.7,24.71,2100.0,23.8787,23.8883,23.8787,23.8883,2100.0
2011-07-05 11:00:00,24.71,24.72,24.7,24.7,4800.0,23.8883,23.898,23.8787,23.8787,4800.0
2011-07-05 11:05:00,24.7,24.71,24.69,24.69,3600.0,23.8787,23.8883,23.869,23.869,3600.0
2011-07-05 11:10:00,24.7,24.71,24.7,24.71,1200.0,23.8787,23.8883,23.8787,23.8883,1200.0
2011-07-05 11:15:00,24.7,24.71,24.7,24.71,1800.0,23.8787,23.8883,23.8787,23.8883,1800.0
2011-07-05 11:20:00,24.72,24.72,24.72,24.72,1500.0,23.898,23.898,23.898,23.898,1500.0
2011-07-05 11:25:00,24.72,24.72,24.71,24.71,5100.0,23.898,23.898,23.8883,23.8883,5100.0
2011-07-05 11:30:00,24.7,24.73,24.7,24.73,1800.0,23.8787,23.9077,23.8787,23.9077,1800.0
2011-07-05 11:35:00,24.73,24.73,24.72,24.72,1500.0,23.9077,23.9077,23.898,23.898,1500.0
2011-07-05 11:40:00,24.72,24.72,24.72,24.72,0.0,23.898,23.898,23.898,23.898,0.0
2011-07-05 11:45:00,24.74,24.75,24.74,24.75,1800.0,23.9173,23.927,23.9173,23.927,1800.0
2011-07-05 11:50:00,24.74,24.75,24.74,24.75,6600.0,23.9173,23.927,23.9173,23.927,6600.0
2011-07-05 11:55:00,24.76,24.76,24.74,24.75,2100.0,23.9367,23.9367,23.9173,23.927,2100.0
2011-07-05 12:00:00,24.74,24.75,24.73,24.73,9300.0,23.9173,23.927,23.9077,23.9077,9300.0
2011-07-05 12:05:00,24.72,24.74,24.72,24.72,33900.0,23.898,23.9173,23.898,23.898,33900.0
2011-07-05 12:10:00,24.73,24.73,24.7,24.71,38400.0,23.9077,23.9077,23.8787,23.8883,38400.0
2011-07-05 12:15:00,24.71,24.71,24.7,24.7,26400.0,23.8883,23.8883,23.8787,23.8787,26400.0
2011-07-05 12:20:00,24.69,24.69,24.68,24.69,26400.0,23.869,23.869,23.8593,23.869,26400.0
2011-07-05 12:25:00,24.69,24.7,24.69,24.7,31500.0,23.869,23.8787,23.869,23.8787,31500.0
2011-07-05 12:30:00,24.7,24.7,24.69,24.7,13200.0,23.8787,23.8787,23.869,23.8787,13200.0
2011-07-05 12:35:00,24.69,24.7,24.69,24.69,20100.0,23.869,23.8787,23.869,23.869,20100.0
2011-07-05 12:40:00,24.69,24.7,24.69,24.69,24300.0,23.869,23.8787,23.869,23.869,24300.0
2011-07-05 12:45:00,24.68,24.68,24.67,24.67,29100.0,23.8593,23.8593,23.8497,23.8497,29100.0
2011-07-05 12:50:00,24.66,24.66,24.65,24.66,26700.0,23.84,23.84,23.8303,23.84,26700.0
2011-07-05 12:55:00,24.66,24.66,24.64,24.65,31800.0,23.84,23.84,23.8207,23.8303,31800.0
2011-07-05 13:00:00,24.66,24.66,24.65,24.66,16800.0,23.84,23.84,23.8303,23.84,16800.0
2011-07-05 13:05:00,24.66,24.67,24.65,24.66,22500.0,23.84,23.8497,23.8303,23.84,22500.0
2011-07-05 13:10:00,24.66,24.66,24.65,24.65,27300.0,23.84,23.84,23.8303,23.8303,27300.0
2011-07-05 13:15:00,24.66,24.66,24.65,24.65,14400.0,23.84,23.84,23.8303,23.8303,14400.0
2011-07-05 13:20:00,24.65,24.65,24.64,24.65,24600.0,23.8303,23.8303,23.8207,23.8303,24600.0
2011-07-05 13:25:00,24.65,24.65,24.63,24.63,22800.0,23.8303,23.8303,23.811,23.811,22800.0
2011-07-05 13:30:00,24.63,24.63,24.63,24.63,15600.0,23.811,23.811,23.811,23.811,15600.0
2011-07-05 13:35:00,24.63,24.63,24.63,24.63,13800.0,23.811,23.811,23.811,23.811,13800.0
2011-07-05 13:40:00,24.63,24.63,24.63,24.63,26400.0,23.811,23.811,23.811,23.811,26400.0
2011-07-05 13:45:00,24.63,24.66,24.63,24.66,18000.0,23.811,23.84,23.811,23.84,18000.0
2011-07-05 13:50:00,24.66,24.66,24.66,24.66,13500.0,23.84,23.84,23.84,23.84,13500.0
2011-07-05 13:55:00,24.67,24.67,24.66,24.66,18600.0,23.8497,23.8497,23.84,23.84,18600.0
2011-07-05 14:00:00,24.67,24.67,24.61,24.63,11400.0,23.8497,23.8497,23.7917,23.811,11400.0
2011-07-05 14:05:00,24.62,24.62,24.59,24.6,15900.0,23.8013,23.8013,23.7723,23.782,15900.0
2011-07-05 14:10:00,24.59,24.61,24.59,24.61,20400.0,23.7723,23.7917,23.7723,23.7917,20400.0
2011-07-05 14:15:00,24.6,24.6,24.58,24.58,9000.0,23.782,23.782,23.7627,23.7627,9000.0
2011-07-05 14:20:00,24.56,24.57,24.53,24.54,15000.0,23.7433,23.753,23.7143,23.724,15000.0
2011-07-05 14:25:00,24.54,24.54,24.52,24.52,19200.0,23.724,23.724,23.7047,23.7047,19200.0
2011-07-05 14:30:00,24.53,24.53,24.5,24.5,9600.0,23.7143,23.7143,23.6853,23.6853,9600.0
2011-07-05 14:35:00,24.51,24.57,24.51,24.57,35100.0,23.695,23.753,23.695,23.753,35100.0
2011-07-05 14:40:00,24.56,24.56,24.56,24.56,10200.0,23.7433,23.7433,23.7433,23.7433,10200.0
2011-07-05 14:45:00,24.56,24.58,24.56,24.58,9900.0,23.7433,23.7627,23.7433,23.7627,9900.0
2011-07-05 14:50:00,24.57,24.58,24.57,24.58,4200.0,23.753,23.7627,23.753,23.7627,4200.0
2011-07-05 14:55:00,24.58,24.61,24.58,24.61,11700.0,23.7627,23.7917,23.7627,23.7917,11700.0
2011-07-05 15:00:00,24.6,24.6,24.6,24.6,3900.0,23.782,23.782,23.782,23.782,3900.0
2011-07-05 15:05:00,24.62,24.63,24.62,24.63,3600.0,23.8013,23.811,23.8013,23.811,3600.0
2011-07-05 15:10:00,24.65,24.65,24.63,24.63,8700.0,23.8303,23.8303,23.811,23.811,8700.0
2011-07-05 15:15:00,24.63,24.64,24.63,24.63,9300.0,23.811,23.8207,23.811,23.811,9300.0
2011-07-05 15:20:00,24.63,24.68,24.63,24.67,8400.0,23.811,23.8593,23.811,23.8497,8400.0
2011-07-05 15:25:00,24.67,24.68,24.67,24.68,1800.0,23.8497,23.8593,23.8497,23.8593,1800.0
2011-07-05 15:30:00,24.68,24.68,24.68,24.68,2100.0,23.8593,23.8593,23.8593,23.8593,2100.0
2011-07-05 15:35:00,24.67,24.68,24.67,24.68,600.0,23.8497,23.8593,23.8497,23.8593,600.0
2011-07-05 15:40:00,24.67,24.67,24.66,24.66,2100.0,23.8497,23.8497,23.84,23.84,2100.0
2011-07-05 15:45:00,24.65,24.65,24.65,24.65,900.0,23.8303,23.8303,23.8303,23.8303,900.0
2011-07-05 15:50:00,24.65,24.69,24.65,24.68,5700.0,23.8303,23.869,23.8303,23.8593,5700.0
2011-07-05 15:55:00,24.68,24.68,24.68,24.68,5400.0,23.8593,23.8593,23.8593,23.8593,5400.0
2011-07-06 09:30:00,24.68,24.71,24.68,24.71,600.0,23.8593,23.8883,23.8593,23.8883,600.0
2011-07-06 09:35:00,24.72,24.72,24.67,24.67,3300.0,23.898,23.898,23.8497,23.8497,3300.0
2011-07-06 09:40:00,24.66,24.67,24.66,24.67,900.0,23.84,23.8497,23.84,23.8497,900.0
2011-07-06 09:45:00,24.67,24.67,24.67,24.67,0.0,23.8497,23.8497,23.8497,23.8497,0.0
2011-07-06 09:50:00,24.73,24.73,24.73,24.73,300.0,23.9077,23.9077,23.9077,23.9077,300.0
2011-07-06 09:55:00,24.69,24.7,24.68,24.69,2700.0,23.869,23.8787,23.8593,23.869,2700.0
2011-07-06 10:00:00,24.71,24.73,24.67,24.69,3600.0,23.8883,23.9077,23.8497,23.869,3600.0
2011-07-06 10:05:00,24.66,24.66,24.64,24.66,84300.0,23.84,23.84,23.8207,23.84,84300.0
2011-07-06 10:10:00,24.66,24.66,24.64,24.64,52500.0,23.84,23.84,23.8207,23.8207,52500.0
2011-07-06 10:15:00,24.63,24.63,24.63,24.63,300.0,23.811,23.811,23.811,23.811,300.0
2011-07-06 10:20:00,24.63,24.64,24.63,24.64,900.0,23.811,23.8207,23.811,23.8207,900.0
2011-07-06 10:25:00,24.68,24.68,24.68,24.68,300.0,23.8593,23.8593,23.8593,23.8593,300.0
2011-07-06 10:30:00,24.72,24.72,24.72,24.72,300.0,23.898,23.898,23.898,23.898,300.0
2011-07-06 10:35:00,24.72,24.72,24.72,24.72,0.0,23.898,23.898,23.898,23.898,0.0
2011-07-06 10:40:00,24.72,24.72,24.72,24.72,0.0,23.898,23.898,23.898,23.898,0.0
2011-07-06 10:45:00,24.72,24.72,24.72,24.72,300.0,23.898,23.898,23.898,23.898,300.0
2011-07-06 10:50:00,24.71,24.75,24.71,24.75,4200.0,23.8883,23.927,23.8883,23.927,4200.0
2011-07-06 10:55:00,24.77,24.78,24.77,24.78,600.0,23.9463,23.956,23.9463,23.956,600.0
2011-07-06 11:00:00,24.78,24.78,24.78,24.78,600.0,23.956,23.956,23.956,23.956,600.0
2011-07-06 11:05:00,24.74,24.74,24.74,24.74,300.0,23.9173,23.9173,23.9173,23.9173,300.0
2011-07-06 11:10:00,24.76,24.76,24.76,24.76,300.0,23.9367,23.9367,23.9367,23.9367,300.0
2011-07-06 11:15:00,24.76,24.78,24.75,24.76,2400.0,23.9367,23.956,23.927,23.9367,2400.0
2011-07-06 11:20:00,24.76,24.76,24.76,24.76,600.0,23.9367,23.9367,23.9367,23.9367,600.0
2011-07-06 11:25:00,24.75,24.75,24.73,24.75,900.0,23.927,23.927,23.9077,23.927,900.0
2011-07-06 11:30:00,24.76,24.77,24.76,24.77,900.0,23.9367,23.9463,23.9367,23.9463,900.0
2011-07-06 11:35:00,24.76,24.8,24.76,24.76,5400.0,23.9367,23.9753,23.9367,23.9367,5400.0
2011-07-06 11:40:00,24.78,24.79,24.77,24.77,2400.0,23.956,23.9657,23.9463,23.9463,2400.0
2011-07-06 11:45:00,24.78,24.78,24.78,24.78,300.0,23.956,23.956,23.956,23.956,300.0
2011-07-06 11:50:00,24.78,24.78,24.76,24.77,8100.0,23.956,23.956,23.9367,23.9463,8100.0
2011-07-06 11:55:00,24.76,24.78,24.76,24.78,600.0,23.9367,23.956,23.9367,23.956,600.0
2011-07-06 12:00:00,24.78,24.78,24.77,24.78,5100.0,23.956,23.956,23.9463,23.956,5100.0
2011-07-06 12:05:00,24.78,24.78,24.78,24.78,4500.0,23.956,23.956,23.956,23.956,4500.0
2011-07-06 12:10:00,24.78,24.79,24.77,24.77,2100.0,23.956,23.9657,23.9463,23.9463,2100.0
2011-07-06 12:15:00,24.78,24.78,24.77,24.77,15600.0,23.956,23.956,23.9463,23.9463,15600.0
2011-07-06 12:20:00,24.8,24.8,24.79,24.8,1800.0,23.9753,23.9753,23.9657,23.9753,1800.0
2011-07-06 12:25:00,24.8,24.8,24.8,24.8,900.0,23.9753,23.9753,23.9753,23.9753,900.0
2011-07-06 12:30:00,24.8,24.81,24.8,24.8,1500.0,23.9753,23.985,23.9753,23.9753,1500.0
2011-07-06 12:35:00,24.8,24.83,24.8,24.83,3600.0,23.9753,24.0043,23.9753,24.0043,3600.0
2011-07-06 12:40:00,24.83,24.83,24.83,24.83,2100.0,24.0043,24.0043,24.0043,24.0043,2100.0
2011-07-06 12:45:00,24.82,24.83,24.82,24.82,2700.0,23.9947,24.0043,23.9947,23.9947,2700.0
2011-07-06 12:50:00,24.82,24.82,24.82,24.82,300.0,23.9947,23.9947,23.9947,23.9947,300.0
2011-07-06 12:55:00,24.83,24.85,24.83,24.85,1200.0,24.0043,24.0237,24.0043,24.0237,1200.0
2011-07-06 13:00:00,24.86,24.86,24.84,24.84,2400.0,24.0333,24.0333,24.014,24.014,2400.0
2011-07-06 13:05:00,24.84,24.84,24.83,24.83,1200.0,24.014,24.014,24.0043,24.0043,1200.0
2011-07-06 13:10:00,24.81,24.81,24.8,24.8,4200.0,23.985,23.985,23.9753,23.9753,4200.0
2011-07-06 13:15:00,24.81,24.83,24.81,24.82,2400.0,23.985,24.0043,23.985,23.9947,2400.0
2011-07-06 13:20:00,24.82,24.82,24.82,24.82,1500.0,23.9947,23.9947,23.9947,23.9947,1500.0
2011-07-06 13:25:00,24.81,24.81,24.81,24.81,300.0,23.985,23.985,23.985,23.985,300.0
2011-07-06 13:30:00,24.8,24.81,24.8,24.81,600.0,23.9753,23.985,23.9753,23.985,600.0
2011-07-06 13:35:00,24.81,24.81,24.81,24.81,300.0,23.985,23.985,23.985,23.985,300.0
2011-07-06 13:40:00,24.8,24.81,24.8,24.81,11100.0,23.9753,23.985,23.9753,23.985,11100.0
2011-07-06 13:45:00,24.81,24.82,24.81,24.82,2700.0,23.985,23.9947,23.985,23.9947,2700.0
2011-07-06 13:50:00,24.81,24.81,24.8,24.81,5400.0,23.985,23.985,23.9753,23.985,5400.0
2011-07-06 13:55:00,24.8,24.85,24.8,24.85,12900.0,23.9753,24.0237,23.9753,24.0237,12900.0
2011-07-06 14:00:00,24.85,24.85,24.85,24.85,900.0,24.0237,24.0237,24.0237,24.0237,900.0
2011-07-06 14:05:00,24.84,24.84,24.8,24.8,3300.0,24.014,24.014,23.9753,23.9753,3300.0
2011-07-06 14:10:00,24.8,24.81,24.8,24.8,6900.0,23.9753,23.985,23.9753,23.9753,6900.0
2011-07-06 14:15:00,24.8,24.81,24.79,24.81,9600.0,23.9753,23.985,23.9657,23.985,9600.0
2011-07-06 14:20:00,24.79,24.79,24.79,24.79,1200.0,23.9657,23.9657,23.9657,23.9657,1200.0
2011-07-06 14:25:00,24.78,24.79,24.78,24.79,600.0,23.956,23.9657,23.956,23.9657,600.0
2011-07-06 14:30:00,24.79,24.79,24.79,24.79,300.0,23.9657,23.9657,23.9657,23.9657,300.0
2011-07-06 14:35:00,24.78,24.8,24.78,24.8,1800.0,23.956,23.9753,23.956,23.9753,1800.0
2011-07-06 14:40:00,24.8,24.81,24.8,24.81,600.0,23.9753,23.985,23.9753,23.985,600.0
2011-07-06 14:45:00,24.81,24.83,24.81,24.83,1800.0,23.985,24.0043,23.985,24.0043,1800.0
2011-07-06 14:50:00,24.81,24.81,24.81,24.81,900.0,23.985,23.985,23.985,23.985,900.0
2011-07-06 14:55:00,24.79,24.79,24.77,24.77,900.0,23.9657,23.9657,23.9463,23.9463,900.0
2011-07-06 15:00:00,24.78,24.78,24.77,24.77,2400.0,23.956,23.956,23.9463,23.9463,2400.0
2011-07-06 15:05:00,24.77,24.81,24.77,24.81,1800.0,23.9463,23.985,23.9463,23.985,1800.0
2011-07-06 15:10:00,24.82,24.82,24.77,24.77,900.0,23.9947,23.9947,23.9463,23.9463,900.0
2011-07-06 15:15:00,24.77,24.77,24.76,24.77,3600.0,23.9463,23.9463,23.9367,23.9463,3600.0
2011-07-06 15:20:00,24.78,24.78,24.77,24.78,6600.0,23.956,23.956,23.9463,23.956,6600.0
2011-07-06 15:25:00,24.79,24.8,24.79,24.8,600.0,23.9657,23.9753,23.9657,23.9753,600.0
2011-07-06 15:30:00,24.79,24.79,24.78,24.78,600.0,23.9657,23.9657,23.956,23.956,600.0
2011-07-06 15:35:00,24.79,24.79,24.77,24.77,1500.0,23.9657,23.9657,23.9463,23.9463,1500.0
2011-07-06 15:40:00,24.78,24.79,24.78,24.78,6000.0,23.956,23.9657,23.956,23.956,6000.0
2011-07-06 15:45:00,24.79,24.8,24.78,24.78,12900.0,23.9657,23.9753,23.956,23.956,12900.0
2011-07-06 15:50:00,24.78,24.79,24.78,24.78,6300.0,23.956,23.9657,23.956,23.956,6300.0
2011-07-06 15:55:00,24.79,24.83,24.78,24.83,23100.0,23.9657,24.0043,23.956,24.0043,23100.0
2011-07-07 09:30:00,25.02,25.09,24.95,24.95,27600.0,24.188,24.2557,24.1204,24.1204,27600.0
2011-07-07 09:35:00,24.95,24.95,24.9,24.9,11700.0,24.1204,24.1204,24.072,24.072,11700.0
2011-07-07 09:40:00,24.9,24.9,24.86,24.86,9000.0,24.072,24.072,24.0333,24.0333,9000.0
2011-07-07 09:45:00,24.86,24.86,24.81,24.81,3900.0,24.0333,24.0333,23.985,23.985,3900.0
2011-07-07 09:50:00,24.82,24.88,24.82,24.87,12600.0,23.9947,24.0527,23.9947,24.043,12600.0
2011-07-07 09:55:00,24.85,24.85,24.85,24.85,2700.0,24.0237,24.0237,24.0237,24.0237,2700.0
2011-07-07 10:00:00,24.88,24.89,24.88,24.89,1500.0,24.0527,24.0623,24.0527,24.0623,1500.0
2011-07-07 10:05:00,24.86,24.88,24.86,24.88,3000.0,24.0333,24.0527,24.0333,24.0527,3000.0
2011-07-07 10:10:00,24.89,24.89,24.89,24.89,2100.0,24.0623,24.0623,24.0623,24.0623,2100.0
2011-07-07 10:15:00,24.91,24.91,24.9,24.9,1500.0,24.0817,24.0817,24.072,24.072,1500.0
2011-07-07 10:20:00,24.88,24.88,24.87,24.87,3900.0,24.0527,24.0527,24.043,24.043,3900.0
2011-07-07 10:25:00,24.89,24.92,24.89,24.91,4500.0,24.0623,24.0914,24.0623,24.0817,4500.0
2011-07-07 10:30:00,24.91,24.94,24.91,24.94,24600.0,24.0817,24.1107,24.0817,24.1107,24600.0
2011-07-07 10:35:00,24.94,24.96,24.93,24.96,6900.0,24.1107,24.13,24.101,24.13,6900.0
2011-07-07 10:40:00,24.95,24.99,24.95,24.98,30600.0,24.1204,24.159,24.1204,24.1494,30600.0
2011-07-07 10:45:00,24.98,25.01,24.98,25.0,3600.0,24.1494,24.1784,24.1494,24.1687,3600.0
2011-07-07 10:50:00,25.02,25.03,25.02,25.03,2400.0,24.188,24.1977,24.188,24.1977,2400.0
2011-07-07 10:55:00,25.03,25.07,25.03,25.07,4500.0,24.1977,24.2364,24.1977,24.2364,4500.0
2011-07-07 11:00:00,25.06,25.06,25.04,25.06,12900.0,24.2267,24.2267,24.2074,24.2267,12900.0
2011-07-07 11:05:00,25.05,25.05,25.05,25.05,900.0,24.217,24.217,24.217,24.217,900.0
2011-07-07 11:10:00,25.05,25.05,25.05,25.05,0.0,24.217,24.217,24.217,24.217,0.0
2011-07-07 11:15:00,25.05,25.05,25.05,25.05,0.0,24.217,24.217,24.217,24.217,0.0
2011-07-07 11:20:00,25.05,25.05,25.05,25.05,0.0,24.217,24.217,24.217,24.217,0.0
2011-07-07 11:25:00,25.02,25.02,25.02,25.02,900.0,24.188,24.188,24.188,24.188,900.0
2011-07-07 11:30:00,25.02,25.03,25.01,25.03,4800.0,24.188,24.1977,24.1784,24.1977,4800.0
2011-07-07 11:35:00,25.02,25.02,25.02,25.02,300.0,24.188,24.188,24.188,24.188,300.0
2011-07-07 11:40:00,25.02,25.03,25.02,25.03,600.0,24.188,24.1977,24.188,24.1977,600.0
2011-07-07 11:45:00,25.03,25.06,25.03,25.06,5400.0,24.1977,24.2267,24.1977,24.2267,5400.0
2011-07-07 11:50:00,25.06,25.06,25.06,25.06,300.0,24.2267,24.2267,24.2267,24.2267,300.0
2011-07-07 11:55:00,25.05,25.06,25.05,25.06,3000.0,24.217,24.2267,24.217,24.2267,3000.0
2011-07-07 12:00:00,25.06,25.06,25.05,25.05,900.0,24.2267,24.2267,24.217,24.217,900.0
2011-07-07 12:05:00,25.05,25.05,25.05,25.05,0.0,24.217,24.217,24.217,24.217,0.0
2011-07-07 12:10:00,25.06,25.07,25.06,25.07,5400.0,24.2267,24.2364,24.2267,24.2364,5400.0
2011-07-07 12:15:00,25.07,25.07,25.07,25.07,0.0,24.2364,24.2364,24.2364,24.2364,0.0
2011-07-07 12:20:00,25.08,25.08,25.08,25.08,600.0,24.246,24.246,24.246,24.246,600.0
2011-07-07 12:25:00,25.08,25.08,25.08,25.08,1800.0,24.246,24.246,24.246,24.246,1800.0
2011-07-07 12:30:00,25.08,25.08,25.08,25.08,0.0,24.246,24.246,24.246,24.246,0.0
2011-07-07 12:35:00,25.05,25.06,25.05,25.06,22500.0,24.217,24.2267,24.217,24.2267,22500.0
2011-07-07 12:40:00,25.06,25.07,25.06,25.07,2400.0,24.2267,24.2364,24.2267,24.2364,2400.0
2011-07-07 12:45:00,25.07,25.07,25.06,25.06,1200.0,24.2364,24.2364,24.2267,24.2267,1200.0
2011-07-07 12:50:00,25.05,25.06,25.05,25.06,900.0,24.217,24.2267,24.217,24.2267,900.0
2011-07-07 12:55:00,25.06,25.06,25.06,25.06,600.0,24.2267,24.2267,24.2267,24.2267,600.0
2011-07-07 13:00:00,25.06,25.06,25.06,25.06,0.0,24.2267,24.2267,24.2267,24.2267,0.0
2011-07-07 13:05:00,25.05,25.05,25.04,25.05,1200.0,24.217,24.217,24.2074,24.217,1200.0
2011-07-07 13:10:00,25.06,25.06,25.06,25.06,8400.0,24.2267,24.2267,24.2267,24.2267,8400.0
2011-07-07 13:15:00,25.05,25.06,25.05,25.06,600.0,24.217,24.2267,24.217,24.2267,600.0
2011-07-07 13:20:00,25.06,25.06,25.06,25.06,600.0,24.2267,24.2267,24.2267,24.2267,600.0
2011-07-07 13:25:00,25.06,25.08,25.06,25.08,1800.0,24.2267,24.246,24.2267,24.246,1800.0
2011-07-07 13:30:00,25.07,25.07,25.07,25.07,300.0,24.2364,24.2364,24.2364,24.2364,300.0
2011-07-07 13:35:00,25.08,25.1,25.07,25.1,88500.0,24.246,24.2654,24.2364,24.2654,88500.0
2011-07-07 13:40:00,25.1,25.1,25.09,25.09,6600.0,24.2654,24.2654,24.2557,24.2557,6600.0
2011-07-07 13:45:00,25.09,25.09,25.09,25.09,0.0,24.2557,24.2557,24.2557,24.2557,0.0
2011-07-07 13:50:00,25.08,25.08,25.08,25.08,1800.0,24.246,24.246,24.246,24.246,1800.0
2011-07-07 13:55:00,25.07,25.07,25.07,25.07,300.0,24.2364,24.2364,24.2364,24.2364,300.0
2011-07-07 14:00:00,25.07,25.08,25.07,25.08,2100.0,24.2364,24.246,24.2364,24.246,2100.0
2011-07-07 14:05:00,25.07,25.07,25.06,25.06,900.0,24.2364,24.2364,24.2267,24.2267,900.0
2011-07-07 14:10:00,25.08,25.08,25.07,25.07,1200.0,24.246,24.246,24.2364,24.2364,1200.0
2011-07-07 14:15:00,25.07,25.08,25.07,25.08,1500.0,24.2364,24.246,24.2364,24.246,1500.0
2011-07-07 14:20:00,25.09,25.09,25.09,25.09,300.0,24.2557,24.2557,24.2557,24.2557,300.0
2011-07-07 14:25:00,25.1,25.12,25.1,25.12,6600.0,24.2654,24.2847,24.2654,24.2847,6600.0
2011-07-07 14:30:00,25.11,25.11,25.11,25.11,2400.0,24.275,24.275,24.275,24.275,2400.0
2011-07-07 14:35:00,25.1,25.11,25.1,25.11,2400.0,24.2654,24.275,24.2654,24.275,2400.0
2011-07-07 14:40:00,25.11,25.11,25.11,25.11,3900.0,24.275,24.275,24.275,24.275,3900.0
2011-07-07 14:45:00,25.11,25.11,25.11,25.11,0.0,24.275,24.275,24.275,24.275,0.0
2011-07-07 14:50:00,25.09,25.09,25.09,25.09,600.0,24.2557,24.2557,24.2557,24.2557,600.0
2011-07-07 14:55:00,25.08,25.08,25.07,25.07,15000.0,24.246,24.246,24.2364,24.2364,15000.0
2011-07-07 15:00:00,25.07,25.07,25.07,25.07,300.0,24.2364,24.2364,24.2364,24.2364,300.0
2011-07-07 15:05:00,25.07,25.07,25.07,25.07,300.0,24.2364,24.2364,24.2364,24.2364,300.0
2011-07-07 15:10:00,25.08,25.08,25.08,25.08,1200.0,24.246,24.246,24.246,24.246,1200.0
2011-07-07 15:15:00,25.08,25.09,25.08,25.09,900.0,24.246,24.2557,24.246,24.2557,900.0
2011-07-07 15:20:00,25.09,25.09,25.08,25.09,1200.0,24.2557,24.2557,24.246,24.2557,1200.0
2011-07-07 15:25:00,25.09,25.09,25.08,25.08,600.0,24.2557,24.2557,24.246,24.246,600.0
2011-07-07 15:30:00,25.08,25.08,25.05,25.07,3000.0,24.246,24.246,24.217,24.2364,3000.0
2011-07-07 15:35:00,25.07,25.09,25.07,25.08,1200.0,24.2364,24.2557,24.2364,24.246,1200.0
2011-07-07 15:40:00,25.07,25.08,25.07,25.08,15600.0,24.2364,24.246,24.2364,24.246,15600.0
2011-07-07 15:45:00,25.08,25.08,25.06,25.06,16800.0,24.246,24.246,24.2267,24.2267,16800.0
2011-07-07 15:50:00,25.06,25.08,25.06,25.07,15600.0,24.2267,24.246,24.2267,24.2364,15600.0
2011-07-07 15:55:00,25.06,25.07,25.05,25.07,57900.0,24.2267,24.2364,24.217,24.2364,57900.0
2011-07-08 09:30:00,24.87,25.0,24.87,25.0,21300.0,24.043,24.1687,24.043,24.1687,21300.0
2011-07-08 09:35:00,24.99,25.02,24.99,25.01,4800.0,24.159,24.188,24.159,24.1784,4800.0
2011-07-08 09:40:00,25.02,25.1,25.02,25.1,3000.0,24.188,24.2654,24.188,24.2654,3000.0
2011-07-08 09:45:00,25.1,25.1,25.06,25.1,11100.0,24.2654,24.2654,24.2267,24.2654,11100.0
2011-07-08 09:50:00,25.09,25.15,25.09,25.15,12000.0,24.2557,24.3137,24.2557,24.3137,12000.0
2011-07-08 09:55:00,25.14,25.14,25.09,25.09,4800.0,24.304,24.304,24.2557,24.2557,4800.0
2011-07-08 10:00:00,25.07,25.07,25.03,25.03,3900.0,24.2364,24.2364,24.1977,24.1977,3900.0
2011-07-08 10:05:00,25.02,25.05,25.02,25.02,7200.0,24.188,24.217,24.188,24.188,7200.0
2011-07-08 10:10:00,25.01,25.01,25.01,25.01,2100.0,24.1784,24.1784,24.1784,24.1784,2100.0
2011-07-08 10:15:00,25.01,25.01,24.95,24.95,4200.0,24.1784,24.1784,24.1204,24.1204,4200.0
2011-07-08 10:20:00,24.95,24.97,24.94,24.97,3300.0,24.1204,24.1397,24.1107,24.1397,3300.0
2011-07-08 10:25:00,24.97,24.97,24.95,24.95,2400.0,24.1397,24.1397,24.1204,24.1204,2400.0
2011-07-08 10:30:00,24.95,24.95,24.92,24.95,3600.0,24.1204,24.1204,24.0914,24.1204,3600.0
2011-07-08 10:35:00,24.94,24.96,24.94,24.95,1500.0,24.1107,24.13,24.1107,24.1204,1500.0
2011-07-08 10:40:00,24.97,24.97,24.97,24.97,600.0,24.1397,24.1397,24.1397,24.1397,600.0
2011-07-08 10:45:00,24.93,24.93,24.92,24.92,2700.0,24.101,24.101,24.0914,24.0914,2700.0
2011-07-08 10:50:00,24.91,24.92,24.9,24.92,3300.0,24.0817,24.0914,24.072,24.0914,3300.0
2011-07-08 10:55:00,24.93,24.93,24.93,24.93,300.0,24.101,24.101,24.101,24.101,300.0
2011-07-08 11:00:00,24.94,24.94,24.93,24.93,900.0,24.1107,24.1107,24.101,24.101,900.0
2011-07-08 11:05:00,24.9,24.91,24.89,24.91,1800.0,24.072,24.0817,24.0623,24.0817,1800.0
2011-07-08 11:10:00,24.91,24.91,24.9,24.9,900.0,24.0817,24.0817,24.072,24.072,900.0
2011-07-08 11:15:00,24.93,24.93,24.93,24.93,900.0,24.101,24.101,24.101,24.101,900.0
2011-07-08 11:20:00,24.93,24.95,24.93,24.95,1800.0,24.101,24.1204,24.101,24.1204,1800.0
2011-07-08 11:25:00,24.95,24.96,24.95,24.96,2100.0,24.1204,24.13,24.1204,24.13,2100.0
2011-07-08 11:30:00,24.96,24.96,24.93,24.94,1800.0,24.13,24.13,24.101,24.1107,1800.0
2011-07-08 11:35:00,24.95,24.99,24.95,24.99,2700.0,24.1204,24.159,24.1204,24.159,2700.0
2011-07-08 11:40:00,24.99,24.99,24.99,24.99,300.0,24.159,24.159,24.159,24.159,300.0
2011-07-08 11:45:00,24.98,24.99,24.98,24.99,600.0,24.1494,24.159,24.1494,24.159,600.0
2011-07-08 11:50:00,24.99,25.01,24.99,25.01,6000.0,24.159,24.1784,24.159,24.1784,6000.0
2011-07-08 11:55:00,25.01,25.02,25.0,25.02,2400.0,24.1784,24.188,24.1687,24.188,2400.0
2011-07-08 12:00:00,25.02,25.02,25.01,25.02,7500.0,24.188,24.188,24.1784,24.188,7500.0
2011-07-08 12:05:00,25.02,25.04,25.01,25.01,6000.0,24.188,24.2074,24.1784,24.1784,6000.0
2011-07-08 12:10:00,25.0,25.01,25.0,25.0,4500.0,24.1687,24.1784,24.1687,24.1687,4500.0
2011-07-08 12:15:00,24.99,25.0,24.99,25.0,2100.0,24.159,24.1687,24.159,24.1687,2100.0
2011-07-08 12:20:00,25.01,25.01,25.0,25.0,1200.0,24.1784,24.1784,24.1687,24.1687,1200.0
2011-07-08 12:25:00,25.0,25.0,24.99,24.99,600.0,24.1687,24.1687,24.159,24.159,600.0
2011-07-08 12:30:00,25.0,25.0,24.98,24.98,900.0,24.1687,24.1687,24.1494,24.1494,900.0
2011-07-08 12:35:00,25.0,25.0,25.0,25.0,600.0,24.1687,24.1687,24.1687,24.1687,600.0
2011-07-08 12:40:00,25.02,25.03,25.02,25.03,900.0,24.188,24.1977,24.188,24.1977,900.0
2011-07-08 12:45:00,25.04,25.04,25.04,25.04,300.0,24.2074,24.2074,24.2074,24.2074,300.0
2011-07-08 12:50:00,25.04,25.04,25.03,25.03,600.0,24.2074,24.2074,24.1977,24.1977,600.0
2011-07-08 12:55:00,25.05,25.06,25.05,25.06,1200.0,24.217,24.2267,24.217,24.2267,1200.0
2011-07-08 13:00:00,25.04,25.04,25.03,25.03,900.0,24.2074,24.2074,24.1977,24.1977,900.0
2011-07-08 13:05:00,25.03,25.03,25.03,25.03,300.0,24.1977,24.1977,24.1977,24.1977,300.0
2011-07-08 13:10:00,25.03,25.03,25.02,25.02,2100.0,24.1977,24.1977,24.188,24.188,2100.0
2011-07-08 13:15:00,25.02,25.03,25.02,25.03,1500.0,24.188,24.1977,24.188,24.1977,1500.0
2011-07-08 13:20:00,25.03,25.04,25.03,25.04,600.0,24.1977,24.2074,24.1977,24.2074,600.0
2011-07-08 13:25:00,25.05,25.07,25.05,25.07,3300.0,24.217,24.2364,24.217,24.2364,3300.0
2011-07-08 13:30:00,25.1,25.1,25.1,25.1,600.0,24.2654,24.2654,24.2654,24.2654,600.0
2011-07-08 13:35:00,25.08,25.08,25.07,25.08,2700.0,24.246,24.246,24.2364,24.246,2700.0
2011-07-08 13:40:00,25.07,25.07,25.07,25.07,600.0,24.2364,24.2364,24.2364,24.2364,600.0
2011-07-08 13:45:00,25.05,25.05,25.02,25.02,1500.0,24.217,24.217,24.188,24.188,1500.0
2011-07-08 13:50:00,25.02,25.03,25.02,25.03,900.0,24.188,24.1977,24.188,24.1977,900.0
2011-07-08 13:55:00,25.03,25.03,25.02,25.02,4800.0,24.1977,24.1977,24.188,24.188,4800.0
2011-07-08 14:00:00,25.02,25.03,25.02,25.03,1800.0,24.188,24.1977,24.188,24.1977,1800.0
2011-07-08 14:05:00,25.03,25.04,25.03,25.04,1200.0,24.1977,24.2074,24.1977,24.2074,1200.0
2011-07-08 14:10:00,25.04,25.04,25.02,25.02,1200.0,24.2074,24.2074,24.188,24.188,1200.0
2011-07-08 14:15:00,25.02,25.02,24.99,25.0,2700.0,24.188,24.188,24.159,24.1687,2700.0
2011-07-08 14:20:00,24.99,25.0,24.99,25.0,900.0,24.159,24.1687,24.159,24.1687,900.0
2011-07-08 14:25:00,25.01,25.01,25.01,25.01,300.0,24.1784,24.1784,24.1784,24.1784,300.0
2011-07-08 14:30:00,25.02,25.04,25.02,25.04,1200.0,24.188,24.2074,24.188,24.2074,1200.0
2011-07-08 14:35:00,25.03,25.03,25.03,25.03,300.0,24.1977,24.1977,24.1977,24.1977,300.0
2011-07-08 14:40:00,25.04,25.04,25.04,25.04,2700.0,24.2074,24.2074,24.2074,24.2074,2700.0
2011-07-08 14:45:00,25.05,25.05,25.05,25.05,600.0,24.217,24.217,24.217,24.217,600.0
2011-07-08 14:50:00,25.04,25.05,25.04,25.04,1500.0,24.2074,24.217,24.2074,24.2074,1500.0
2011-07-08 14:55:00,25.05,25.05,25.05,25.05,300.0,24.217,24.217,24.217,24.217,300.0
2011-07-08 15:00:00,25.05,25.06,25.05,25.06,2400.0,24.217,24.2267,24.217,24.2267,2400.0
2011-07-08 15:05:00,25.08,25.08,25.07,25.07,600.0,24.246,24.246,24.2364,24.2364,600.0
2011-07-08 15:10:00,25.07,25.07,25.07,25.07,600.0,24.2364,24.2364,24.2364,24.2364,600.0
2011-07-08 15:15:00,25.07,25.07,25.06,25.06,3600.0,24.2364,24.2364,24.2267,24.2267,3600.0
2011-07-08 15:20:00,25.06,25.06,25.05,25.06,1800.0,24.2267,24.2267,24.217,24.2267,1800.0
2011-07-08 15:25:00,25.07,25.07,25.07,25.07,1800.0,24.2364,24.2364,24.2364,24.2364,1800.0
2011-07-08 15:30:00,25.07,25.1,25.07,25.1,1200.0,24.2364,24.2654,24.2364,24.2654,1200.0
2011-07-08 15:35:00,25.1,25.13,25.1,25.13,2100.0,24.2654,24.2944,24.2654,24.2944,2100.0
2011-07-08 15:40:00,25.13,25.14,25.12,25.12,9600.0,24.2944,24.304,24.2847,24.2847,9600.0
2011-07-08 15:45:00,25.13,25.14,25.12,25.12,3600.0,24.2944,24.304,24.2847,24.2847,3600.0
2011-07-08 15:50:00,25.12,25.13,25.11,25.13,7500.0,24.2847,24.2944,24.275,24.2944,7500.0
2011-07-08 15:55:00,25.13,25.14,25.13,25.14,9600.0,24.2944,24.304,24.2944,24.304,9600.0
2011-07-11 09:30:00,24.77,24.85,24.77,24.85,112800.0,23.9463,24.0237,23.9463,24.0237,112800.0
2011-07-11 09:35:00,24.85,24.85,24.82,24.83,20700.0,24.0237,24.0237,23.9947,24.0043,20700.0
2011-07-11 09:40:00,24.84,24.87,24.83,24.87,5100.0,24.014,24.043,24.0043,24.043,5100.0
2011-07-11 09:45:00,24.91,24.91,24.91,24.91,2400.0,24.0817,24.0817,24.0817,24.0817,2400.0
2011-07-11 09:50:00,24.97,24.97,24.97,24.97,1500.0,24.1397,24.1397,24.1397,24.1397,1500.0
2011-07-11 09:55:00,24.98,24.99,24.98,24.98,9900.0,24.1494,24.159,24.1494,24.1494,9900.0
2011-07-11 10:00:00,24.94,24.95,24.91,24.91,20400.0,24.1107,24.1204,24.0817,24.0817,20400.0
2011-07-11 10:05:00,24.9,24.93,24.88,24.9,61500.0,24.072,24.101,24.0527,24.072,61500.0
2011-07-11 10:10:00,24.86,24.86,24.86,24.86,1200.0,24.0333,24.0333,24.0333,24.0333,1200.0
2011-07-11 10:15:00,24.87,24.87,24.87,24.87,300.0,24.043,24.043,24.043,24.043,300.0
2011-07-11 10:20:00,24.84,24.84,24.83,24.83,900.0,24.014,24.014,24.0043,24.0043,900.0
2011-07-11 10:25:00,24.83,24.83,24.83,24.83,0.0,24.0043,24.0043,24.0043,24.0043,0.0
2011-07-11 10:30:00,24.85,24.85,24.84,24.84,900.0,24.0237,24.0237,24.014,24.014,900.0
2011-07-11 10:35:00,24.82,24.82,24.82,24.82,600.0,23.9947,23.9947,23.9947,23.9947,600.0
2011-07-11 10:40:00,24.82,24.82,24.82,24.82,0.0,23.9947,23.9947,23.9947,23.9947,0.0
2011-07-11 10:45:00,24.81,24.82,24.81,24.82,900.0,23.985,23.9947,23.985,23.9947,900.0
2011-07-11 10:50:00,24.77,24.77,24.76,24.76,3000.0,23.9463,23.9463,23.9367,23.9367,3000.0
2011-07-11 10:55:00,24.72,24.72,24.68,24.68,3300.0,23.898,23.898,23.8593,23.8593,3300.0
2011-07-11 11:00:00,24.63,24.64,24.59,24.59,5700.0,23.811,23.8207,23.7723,23.7723,5700.0
2011-07-11 11:05:00,24.61,24.61,24.59,24.6,6300.0,23.7917,23.7917,23.7723,23.782,6300.0
2011-07-11 11:10:00,24.6,24.6,24.59,24.59,3300.0,23.782,23.782,23.7723,23.7723,3300.0
2011-07-11 11:15:00,24.6,24.6,24.6,24.6,1800.0,23.782,23.782,23.782,23.782,1800.0
2011-07-11 11:20:00,24.61,24.64,24.61,24.62,2400.0,23.7917,23.8207,23.7917,23.8013,2400.0
2011-07-11 11:25:00,24.64,24.65,24.62,24.65,9600.0,23.8207,23.8303,23.8013,23.8303,9600.0
2011-07-11 11:30:00,24.69,24.7,24.69,24.7,1200.0,23.869,23.8787,23.869,23.8787,1200.0
2011-07-11 11:35:00,24.7,24.7,24.7,24.7,0.0,23.8787,23.8787,23.8787,23.8787,0.0
2011-07-11 11:40:00,24.66,24.67,24.65,24.67,12300.0,23.84,23.8497,23.8303,23.8497,12300.0
2011-07-11 11:45:00,24.66,24.67,24.66,24.67,2400.0,23.84,23.8497,23.84,23.8497,2400.0
2011-07-11 11:50:00,24.66,24.67,24.66,24.66,1800.0,23.84,23.8497,23.84,23.84,1800.0
2011-07-11 11:55:00,24.68,24.68,24.65,24.65,19200.0,23.8593,23.8593,23.8303,23.8303,19200.0
2011-07-11 12:00:00,24.64,24.64,24.63,24.63,1800.0,23.8207,23.8207,23.811,23.811,1800.0
2011-07-11 12:05:00,24.61,24.62,24.6,24.62,3300.0,23.7917,23.8013,23.782,23.8013,3300.0
2011-07-11 12:10:00,24.6,24.6,24.6,24.6,3600.0,23.782,23.782,23.782,23.782,3600.0
2011-07-11 12:15:00,24.62,24.62,24.62,24.62,1500.0,23.8013,23.8013,23.8013,23.8013,1500.0
2011-07-11 12:20:00,24.62,24.62,24.62,24.62,0.0,23.8013,23.8013,23.8013,23.8013,0.0
2011-07-11 12:25:00,24.62,24.62,24.62,24.62,300.0,23.8013,23.8013,23.8013,23.8013,300.0
2011-07-11 12:30:00,24.62,24.62,24.6,24.6,1200.0,23.8013,23.8013,23.782,23.782,1200.0
2011-07-11 12:35:00,24.6,24.6,24.58,24.58,3900.0,23.782,23.782,23.7627,23.7627,3900.0
2011-07-11 12:40:00,24.6,24.6,24.6,24.6,2100.0,23.782,23.782,23.782,23.782,2100.0
2011-07-11 12:45:00,24.59,24.59,24.58,24.58,1200.0,23.7723,23.7723,23.7627,23.7627,1200.0
2011-07-11 12:50:00,24.58,24.58,24.58,24.58,0.0,23.7627,23.7627,23.7627,23.7627,0.0
2011-07-11 12:55:00,24.56,24.56,24.56,24.56,300.0,23.7433,23.7433,23.7433,23.7433,300.0
2011-07-11 13:00:00,24.58,24.58,24.58,24.58,600.0,23.7627,23.7627,23.7627,23.7627,600.0
2011-07-11 13:05:00,24.57,24.57,24.56,24.56,2100.0,23.753,23.753,23.7433,23.7433,2100.0
2011-07-11 13:10:00,24.56,24.56,24.56,24.56,0.0,23.7433,23.7433,23.7433,23.7433,0.0
2011-07-11 13:15:00,24.53,24.53,24.52,24.52,1200.0,23.7143,23.7143,23.7047,23.7047,1200.0
2011-07-11 13:20:00,24.53,24.53,24.52,24.53,1200.0,23.7143,23.7143,23.7047,23.7143,1200.0
2011-07-11 13:25:00,24.54,24.54,24.54,24.54,1200.0,23.724,23.724,23.724,23.724,1200.0
2011-07-11 13:30:00,24.54,24.54,24.54,24.54,0.0,23.724,23.724,23.724,23.724,0.0
2011-07-11 13:35:00,24.54,24.56,24.54,24.56,3300.0,23.724,23.7433,23.724,23.7433,3300.0
2011-07-11 13:40:00,24.55,24.55,24.54,24.54,1200.0,23.7337,23.7337,23.724,23.724,1200.0
2011-07-11 13:45:00,24.53,24.53,24.53,24.53,300.0,23.7143,23.7143,23.7143,23.7143,300.0
2011-07-11 13:50:00,24.53,24.53,24.53,24.53,300.0,23.7143,23.7143,23.7143,23.7143,300.0
2011-07-11 13:55:00,24.53,24.55,24.53,24.55,900.0,23.7143,23.7337,23.7143,23.7337,900.0
2011-07-11 14:00:00,24.55,24.55,24.55,24.55,0.0,23.7337,23.7337,23.7337,23.7337,0.0
2011-07-11 14:05:00,24.56,24.56,24.54,24.54,900.0,23.7433,23.7433,23.724,23.724,900.0
2011-07-11 14:10:00,24.54,24.54,24.54,24.54,0.0,23.724,23.724,23.724,23.724,0.0
2011-07-11 14:15:00,24.55,24.55,24.55,24.55,300.0,23.7337,23.7337,23.7337,23.7337,300.0
2011-07-11 14:20:00,24.55,24.56,24.55,24.55,1800.0,23.7337,23.7433,23.7337,23.7337,1800.0
2011-07-11 14:25:00,24.56,24.56,24.54,24.54,900.0,23.7433,23.7433,23.724,23.724,900.0
2011-07-11 14:30:00,24.54,24.54,24.54,24.54,300.0,23.724,23.724,23.724,23.724,300.0
2011-07-11 14:35:00,24.53,24.53,24.53,24.53,3900.0,23.7143,23.7143,23.7143,23.7143,3900.0
2011-07-11 14:40:00,24.55,24.55,24.55,24.55,300.0,23.7337,23.7337,23.7337,23.7337,300.0
2011-07-11 14:45:00,24.55,24.55,24.55,24.55,0.0,23.7337,23.7337,23.7337,23.7337,0.0
2011-07-11 14:50:00,24.55,24.56,24.55,24.55,1500.0,23.7337,23.7433,23.7337,23.7337,1500.0
2011-07-11 14:55:00,24.56,24.56,24.56,24.56,900.0,23.7433,23.7433,23.7433,23.7433,900.0
2011-07-11 15:00:00,24.55,24.57,24.55,24.57,900.0,23.7337,23.753,23.7337,23.753,900.0
2011-07-11 15:05:00,24.55,24.55,24.55,24.55,1200.0,23.7337,23.7337,23.7337,23.7337,1200.0
2011-07-11 15:10:00,24.55,24.58,24.55,24.58,900.0,23.7337,23.7627,23.7337,23.7627,900.0
2011-07-11 15:15:00,24.58,24.58,24.56,24.56,1200.0,23.7627,23.7627,23.7433,23.7433,1200.0
2011-07-11 15:20:00,24.56,24.59,24.56,24.57,21300.0,23.7433,23.7723,23.7433,23.753,21300.0
2011-07-11 15:25:00,24.57,24.58,24.56,24.58,6600.0,23.753,23.7627,23.7433,23.7627,6600.0
2011-07-11 15:30:00,24.6,24.6,24.59,24.59,600.0,23.782,23.782,23.7723,23.7723,600.0
2011-07-11 15:35:00,24.6,24.6,24.57,24.58,5100.0,23.782,23.782,23.753,23.7627,5100.0
2011-07-11 15:40:00,24.59,24.61,24.59,24.6,9600.0,23.7723,23.7917,23.7723,23.782,9600.0
2011-07-11 15:45:00,24.6,24.61,24.58,24.58,13800.0,23.782,23.7917,23.7627,23.7627,13800.0
2011-07-11 15:50:00,24.58,24.58,24.56,24.58,15300.0,23.7627,23.7627,23.7433,23.7627,15300.0
2011-07-11 15:55:00,24.59,24.61,24.58,24.59,54000.0,23.7723,23.7917,23.7627,23.7723,54000.0
2011-07-12 09:30:00,24.52,24.52,24.51,24.51,7800.0,23.7047,23.7047,23.695,23.695,7800.0
2011-07-12 09:35:00,24.51,24.51,24.51,24.51,0.0,23.695,23.695,23.695,23.695,0.0
2011-07-12 09:40:00,24.46,24.46,24.46,24.46,6000.0,23.6466,23.6466,23.6466,23.6466,6000.0
2011-07-12 09:45:00,24.46,24.48,24.46,24.46,5700.0,23.6466,23.666,23.6466,23.6466,5700.0
2011-07-12 09:50:00,24.46,24.46,24.36,24.37,9900.0,23.6466,23.6466,23.55,23.5596,9900.0
2011-07-12 09:55:00,24.36,24.42,24.36,24.42,3600.0,23.55,23.608,23.55,23.608,3600.0
2011-07-12 10:00:00,24.44,24.48,24.44,24.48,1500.0,23.6273,23.666,23.6273,23.666,1500.0
2011-07-12 10:05:00,24.51,24.51,24.51,24.51,300.0,23.695,23.695,23.695,23.695,300.0
2011-07-12 10:10:00,24.47,24.47,24.47,24.47,300.0,23.6563,23.6563,23.6563,23.6563,300.0
2011-07-12 10:15:00,24.48,24.48,24.48,24.48,300.0,23.666,23.666,23.666,23.666,300.0
2011-07-12 10:20:00,24.59,24.59,24.59,24.59,300.0,23.7723,23.7723,23.7723,23.7723,300.0
2011-07-12 10:25:00,24.58,24.59,24.58,24.59,1500.0,23.7627,23.7723,23.7627,23.7723,1500.0
2011-07-12 10:30:00,24.59,24.59,24.59,24.59,0.0,23.7723,23.7723,23.7723,23.7723,0.0
2011-07-12 10:35:00,24.69,24.73,24.69,24.72,7800.0,23.869,23.9077,23.869,23.898,7800.0
2011-07-12 10:40:00,24.74,24.74,24.74,24.74,300.0,23.9173,23.9173,23.9173,23.9173,300.0
2011-07-12 10:45:00,24.75,24.75,24.75,24.75,900.0,23.927,23.927,23.927,23.927,900.0
2011-07-12 10:50:00,24.65,24.65,24.65,24.65,300.0,23.8303,23.8303,23.8303,23.8303,300.0
2011-07-12 10:55:00,24.66,24.66,24.66,24.66,600.0,23.84,23.84,23.84,23.84,600.0
2011-07-12 11:00:00,24.66,24.66,24.66,24.66,0.0,23.84,23.84,23.84,23.84,0.0
2011-07-12 11:05:00,24.69,24.7,24.67,24.68,2700.0,23.869,23.8787,23.8497,23.8593,2700.0
2011-07-12 11:10:00,24.69,24.7,24.69,24.7,900.0,23.869,23.8787,23.869,23.8787,900.0
2011-07-12 11:15:00,24.69,24.74,24.69,24.74,2700.0,23.869,23.9173,23.869,23.9173,2700.0
2011-07-12 11:20:00,24.74,24.75,24.73,24.73,2100.0,23.9173,23.927,23.9077,23.9077,2100.0
2011-07-12 11:25:00,24.75,24.75,24.75,24.75,300.0,23.927,23.927,23.927,23.927,300.0
2011-07-12 11:30:00,24.73,24.73,24.73,24.73,600.0,23.9077,23.9077,23.9077,23.9077,600.0
2011-07-12 11:35:00,24.73,24.73,24.73,24.73,300.0,23.9077,23.9077,23.9077,23.9077,300.0
2011-07-12 11:40:00,24.72,24.73,24.72,24.73,600.0,23.898,23.9077,23.898,23.9077,600.0
2011-07-12 11:45:00,24.76,24.76,24.72,24.72,900.0,23.9367,23.9367,23.898,23.898,900.0
2011-07-12 11:50:00,24.73,24.73,24.73,24.73,1500.0,23.9077,23.9077,23.9077,23.9077,1500.0
2011-07-12 11:55:00,24.72,24.73,24.72,24.73,600.0,23.898,23.9077,23.898,23.9077,600.0
2011-07-12 12:00:00,24.73,24.74,24.71,24.74,2400.0,23.9077,23.9173,23.8883,23.9173,2400.0
2011-07-12 12:05:00,24.74,24.74,24.74,24.74,0.0,23.9173,23.9173,23.9173,23.9173,0.0
2011-07-12 12:10:00,24.77,24.77,24.77,24.77,300.0,23.9463,23.9463,23.9463,23.9463,300.0
2011-07-12 12:15:00,24.73,24.73,24.73,24.73,1200.0,23.9077,23.9077,23.9077,23.9077,1200.0
2011-07-12 12:20:00,24.73,24.73,24.73,24.73,0.0,23.9077,23.9077,23.9077,23.9077,0.0
2011-07-12 12:25:00,24.72,24.73,24.68,24.68,3600.0,23.898,23.9077,23.8593,23.8593,3600.0
2011-07-12 12:30:00,24.68,24.68,24.68,24.68,3300.0,23.8593,23.8593,23.8593,23.8593,3300.0
2011-07-12 12:35:00,24.69,24.69,24.69,24.69,600.0,23.869,23.869,23.869,23.869,600.0
2011-07-12 12:40:00,24.68,24.68,24.66,24.66,1500.0,23.8593,23.8593,23.84,23.84,1500.0
2011-07-12 12:45:00,24.67,24.68,24.67,24.68,600.0,23.8497,23.8593,23.8497,23.8593,600.0
2011-07-12 12:50:00,24.68,24.69,24.68,24.69,1200.0,23.8593,23.869,23.8593,23.869,1200.0
2011-07-12 12:55:00,24.69,24.7,24.69,24.7,600.0,23.869,23.8787,23.869,23.8787,600.0
2011-07-12 13:00:00,24.71,24.71,24.71,24.71,300.0,23.8883,23.8883,23.8883,23.8883,300.0
2011-07-12 13:05:00,24.72,24.73,24.72,24.73,600.0,23.898,23.9077,23.898,23.9077,600.0
2011-07-12 13:10:00,24.73,24.73,24.72,24.72,6300.0,23.9077,23.9077,23.898,23.898,6300.0
2011-07-12 13:15:00,24.71,24.72,24.68,24.68,2700.0,23.8883,23.898,23.8593,23.8593,2700.0
2011-07-12 13:20:00,24.7,24.71,24.7,24.71,900.0,23.8787,23.8883,23.8787,23.8883,900.0
2011-07-12 13:25:00,24.68,24.68,24.65,24.65,3600.0,23.8593,23.8593,23.8303,23.8303,3600.0
2011-07-12 13:30:00,24.67,24.67,24.67,24.67,300.0,23.8497,23.8497,23.8497,23.8497,300.0
2011-07-12 13:35:00,24.68,24.68,24.68,24.68,600.0,23.8593,23.8593,23.8593,23.8593,600.0
2011-07-12 13:40:00,24.68,24.68,24.68,24.68,300.0,23.8593,23.8593,23.8593,23.8593,300.0
2011-07-12 13:45:00,24.69,24.7,24.69,24.7,600.0,23.869,23.8787,23.869,23.8787,600.0
2011-07-12 13:50:00,24.7,24.7,24.7,24.7,0.0,23.8787,23.8787,23.8787,23.8787,0.0
2011-07-12 13:55:00,24.7,24.7,24.7,24.7,0.0,23.8787,23.8787,23.8787,23.8787,0.0
2011-07-12 14:00:00,24.71,24.72,24.71,24.71,1200.0,23.8883,23.898,23.8883,23.8883,1200.0
2011-07-12 14:05:00,24.7,24.71,24.7,24.71,900.0,23.8787,23.8883,23.8787,23.8883,900.0
2011-07-12 14:10:00,24.75,24.81,24.75,24.81,6600.0,23.927,23.985,23.927,23.985,6600.0
2011-07-12 14:15:00,24.8,24.82,24.8,24.82,3000.0,23.9753,23.9947,23.9753,23.9947,3000.0
2011-07-12 14:20:00,24.83,24.83,24.83,24.83,600.0,24.0043,24.0043,24.0043,24.0043,600.0
2011-07-12 14:25:00,24.8,24.8,24.8,24.8,300.0,23.9753,23.9753,23.9753,23.9753,300.0
2011-07-12 14:30:00,24.77,24.77,24.77,24.77,600.0,23.9463,23.9463,23.9463,23.9463,600.0
2011-07-12 14:35:00,24.77,24.77,24.77,24.77,300.0,23.9463,23.9463,23.9463,23.9463,300.0
2011-07-12 14:40:00,24.74,24.75,24.73,24.73,3300.0,23.9173,23.927,23.9077,23.9077,3300.0
2011-07-12 14:45:00,24.73,24.74,24.73,24.74,900.0,23.9077,23.9173,23.9077,23.9173,900.0
2011-07-12 14:50:00,24.74,24.76,24.73,24.74,2400.0,23.9173,23.9367,23.9077,23.9173,2400.0
2011-07-12 14:55:00,24.73,24.73,24.73,24.73,600.0,23.9077,23.9077,23.9077,23.9077,600.0
2011-07-12 15:00:00,24.74,24.76,24.74,24.76,2400.0,23.9173,23.9367,23.9173,23.9367,2400.0
2011-07-12 15:05:00,24.75,24.75,24.73,24.74,2400.0,23.927,23.927,23.9077,23.9173,2400.0
2011-07-12 15:10:00,24.74,24.75,24.74,24.75,600.0,23.9173,23.927,23.9173,23.927,600.0
2011-07-12 15:15:00,24.72,24.74,24.72,24.74,1200.0,23.898,23.9173,23.898,23.9173,1200.0
2011-07-12 15:20:00,24.73,24.74,24.71,24.71,6300.0,23.9077,23.9173,23.8883,23.8883,6300.0
2011-07-12 15:25:00,24.72,24.72,24.69,24.69,2100.0,23.898,23.898,23.869,23.869,2100.0
2011-07-12 15:30:00,24.7,24.71,24.69,24.69,2100.0,23.8787,23.8883,23.869,23.869,2100.0
2011-07-12 15:35:00,24.69,24.7,24.69,24.7,1500.0,23.869,23.8787,23.869,23.8787,1500.0
2011-07-12 15:40:00,24.7,24.7,24.68,24.68,2700.0,23.8787,23.8787,23.8593,23.8593,2700.0
2011-07-12 15:45:00,24.68,24.68,24.62,24.62,3900.0,23.8593,23.8593,23.8013,23.8013,3900.0
2011-07-12 15:50:00,24.59,24.59,24.57,24.57,3900.0,23.7723,23.7723,23.753,23.753,3900.0
2011-07-12 15:55:00,24.57,24.58,24.57,24.58,5700.0,23.753,23.7627,23.753,23.7627,5700.0
2011-07-13 09:30:00,24.72,24.81,24.71,24.74,9000.0,23.898,23.985,23.8883,23.9173,9000.0
2011-07-13 09:35:00,24.73,24.81,24.73,24.8,2100.0,23.9077,23.985,23.9077,23.9753,2100.0
2011-07-13 09:40:00,24.79,24.84,24.79,24.84,900.0,23.9657,24.014,23.9657,24.014,900.0
2011-07-13 09:45:00,24.83,24.88,24.83,24.87,3000.0,24.0043,24.0527,24.0043,24.043,3000.0
2011-07-13 09:50:00,24.83,24.83,24.81,24.81,2700.0,24.0043,24.0043,23.985,23.985,2700.0
2011-07-13 09:55:00,24.84,24.84,24.79,24.82,6300.0,24.014,24.014,23.9657,23.9947,6300.0
2011-07-13 10:00:00,24.84,24.89,24.84,24.89,2400.0,24.014,24.0623,24.014,24.0623,2400.0
2011-07-13 10:05:00,24.92,24.95,24.9,24.9,4200.0,24.0914,24.1204,24.072,24.072,4200.0
2011-07-13 10:10:00,24.9,24.93,24.9,24.92,15900.0,24.072,24.101,24.072,24.0914,15900.0
2011-07-13 10:15:00,24.94,24.97,24.93,24.97,4500.0,24.1107,24.1397,24.101,24.1397,4500.0
2011-07-13 10:20:00,24.95,24.96,24.95,24.96,1200.0,24.1204,24.13,24.1204,24.13,1200.0
2011-07-13 10:25:00,24.95,24.98,24.95,24.98,93900.0,24.1204,24.1494,24.1204,24.1494,93900.0
2011-07-13 10:30:00,24.98,25.02,24.98,25.01,98700.0,24.1494,24.188,24.1494,24.1784,98700.0
2011-07-13 10:35:00,25.0,25.01,24.98,24.98,4200.0,24.1687,24.1784,24.1494,24.1494,4200.0
2011-07-13 10:40:00,24.98,25.01,24.98,25.0,4500.0,24.1494,24.1784,24.1494,24.1687,4500.0
2011-07-13 10:45:00,25.01,25.01,25.0,25.01,6600.0,24.1784,24.1784,24.1687,24.1784,6600.0
2011-07-13 10:50:00,25.0,25.0,24.99,25.0,1500.0,24.1687,24.1687,24.159,24.1687,1500.0
2011-07-13 10:55:00,25.0,25.01,24.99,24.99,5400.0,24.1687,24.1784,24.159,24.159,5400.0
2011-07-13 11:00:00,24.97,24.97,24.97,24.97,900.0,24.1397,24.1397,24.1397,24.1397,900.0
2011-07-13 11:05:00,24.97,24.99,24.97,24.99,1800.0,24.1397,24.159,24.1397,24.159,1800.0
2011-07-13 11:10:00,25.01,25.03,25.01,25.03,2400.0,24.1784,24.1977,24.1784,24.1977,2400.0
2011-07-13 11:15:00,25.01,25.05,25.01,25.05,2400.0,24.1784,24.217,24.1784,24.217,2400.0
2011-07-13 11:20:00,25.06,25.06,25.05,25.05,2400.0,24.2267,24.2267,24.217,24.217,2400.0
2011-07-13 11:25:00,25.05,25.08,25.05,25.08,2700.0,24.217,24.246,24.217,24.246,2700.0
2011-07-13 11:30:00,25.07,25.07,25.05,25.06,900.0,24.2364,24.2364,24.217,24.2267,900.0
2011-07-13 11:35:00,25.07,25.07,25.07,25.07,1500.0,24.2364,24.2364,24.2364,24.2364,1500.0
2011-07-13 11:40:00,25.05,25.05,25.04,25.05,1500.0,24.217,24.217,24.2074,24.217,1500.0
2011-07-13 11:45:00,25.05,25.05,25.02,25.02,12600.0,24.217,24.217,24.188,24.188,12600.0
2011-07-13 11:50:00,25.02,25.02,25.02,25.02,900.0,24.188,24.188,24.188,24.188,900.0
2011-07-13 11:55:00,25.02,25.02,25.02,25.02,9600.0,24.188,24.188,24.188,24.188,9600.0
2011-07-13 12:00:00,25.01,25.01,24.97,24.97,2100.0,24.1784,24.1784,24.1397,24.1397,2100.0
2011-07-13 12:05:00,24.98,24.98,24.97,24.97,1800.0,24.1494,24.1494,24.1397,24.1397,1800.0
2011-07-13 12:10:00,24.98,24.98,24.98,24.98,1800.0,24.1494,24.1494,24.1494,24.1494,1800.0
2011-07-13 12:15:00,24.99,24.99,24.99,24.99,300.0,24.159,24.159,24.159,24.159,300.0
2011-07-13 12:20:00,24.99,24.99,24.99,24.99,600.0,24.159,24.159,24.159,24.159,600.0
2011-07-13 12:25:00,24.99,24.99,24.99,24.99,0.0,24.159,24.159,24.159,24.159,0.0
2011-07-13 12:30:00,24.98,24.98,24.97,24.97,900.0,24.1494,24.1494,24.1397,24.1397,900.0
2011-07-13 12:35:00,24.97,24.97,24.95,24.95,2100.0,24.1397,24.1397,24.1204,24.1204,2100.0
2011-07-13 12:40:00,24.94,24.94,24.93,24.94,20400.0,24.1107,24.1107,24.101,24.1107,20400.0
2011-07-13 12:45:00,24.94,24.96,24.92,24.96,12300.0,24.1107,24.13,24.0914,24.13,12300.0
2011-07-13 12:50:00,24.94,24.96,24.94,24.96,1800.0,24.1107,24.13,24.1107,24.13,1800.0
2011-07-13 12:55:00,24.96,24.96,24.96,24.96,0.0,24.13,24.13,24.13,24.13,0.0
2011-07-13 13:00:00,24.96,24.96,24.93,24.93,2700.0,24.13,24.13,24.101,24.101,2700.0
2011-07-13 13:05:00,24.91,24.93,24.91,24.92,4200.0,24.0817,24.101,24.0817,24.0914,4200.0
2011-07-13 13:10:00,24.93,24.93,24.92,24.93,3000.0,24.101,24.101,24.0914,24.101,3000.0
2011-07-13 13:15:00,24.91,24.92,24.9,24.91,4500.0,24.0817,24.0914,24.072,24.0817,4500.0
2011-07-13 13:20:00,24.9,24.91,24.89,24.91,2400.0,24.072,24.0817,24.0623,24.0817,2400.0
2011-07-13 13:25:00,24.9,24.91,24.9,24.91,600.0,24.072,24.0817,24.072,24.0817,600.0
2011-07-13 13:30:00,24.92,24.93,24.92,24.93,2400.0,24.0914,24.101,24.0914,24.101,2400.0
2011-07-13 13:35:00,24.93,24.95,24.93,24.95,600.0,24.101,24.1204,24.101,24.1204,600.0
2011-07-13 13:40:00,24.95,24.95,24.95,24.95,900.0,24.1204,24.1204,24.1204,24.1204,900.0
2011-07-13 13:45:00,24.95,24.95,24.95,24.95,0.0,24.1204,24.1204,24.1204,24.1204,0.0
2011-07-13 13:50:00,24.93,24.94,24.9,24.9,2400.0,24.101,24.1107,24.072,24.072,2400.0
2011-07-13 13:55:00,24.89,24.9,24.89,24.9,3600.0,24.0623,24.072,24.0623,24.072,3600.0
2011-07-13 14:00:00,24.88,24.91,24.88,24.91,4200.0,24.0527,24.0817,24.0527,24.0817,4200.0
2011-07-13 14:05:00,24.91,24.91,24.91,24.91,1200.0,24.0817,24.0817,24.0817,24.0817,1200.0
2011-07-13 14:10:00,24.9,24.9,24.87,24.88,2100.0,24.072,24.072,24.043,24.0527,2100.0
2011-07-13 14:15:00,24.88,24.89,24.88,24.88,6000.0,24.0527,24.0623,24.0527,24.0527,6000.0
2011-07-13 14:20:00,24.88,24.88,24.88,24.88,0.0,24.0527,24.0527,24.0527,24.0527,0.0
2011-07-13 14:25:00,24.88,24.88,24.88,24.88,0.0,24.0527,24.0527,24.0527,24.0527,0.0
2011-07-13 14:30:00,24.89,24.89,24.89,24.89,600.0,24.0623,24.0623,24.0623,24.0623,600.0
2011-07-13 14:35:00,24.89,24.89,24.89,24.89,900.0,24.0623,24.0623,24.0623,24.0623,900.0
2011-07-13 14:40:00,24.89,24.89,24.89,24.89,0.0,24.0623,24.0623,24.0623,24.0623,0.0
2011-07-13 14:45:00,24.88,24.88,24.88,24.88,1500.0,24.0527,24.0527,24.0527,24.0527,1500.0
2011-07-13 14:50:00,24.89,24.89,24.89,24.89,300.0,24.0623,24.0623,24.0623,24.0623,300.0
2011-07-13 14:55:00,24.89,24.89,24.88,24.88,1500.0,24.0623,24.0623,24.0527,24.0527,1500.0
2011-07-13 15:00:00,24.89,24.9,24.86,24.86,5400.0,24.0623,24.072,24.0333,24.0333,5400.0
2011-07-13 15:05:00,24.87,24.87,24.84,24.84,9900.0,24.043,24.043,24.014,24.014,9900.0
2011-07-13 15:10:00,24.82,24.82,24.77,24.78,12000.0,23.9947,23.9947,23.9463,23.956,12000.0
2011-07-13 15:15:00,24.77,24.79,24.75,24.75,12000.0,23.9463,23.9657,23.927,23.927,12000.0
2011-07-13 15:20:00,24.74,24.76,24.74,24.76,2700.0,23.9173,23.9367,23.9173,23.9367,2700.0
2011-07-13 15:25:00,24.77,24.79,24.77,24.79,5100.0,23.9463,23.9657,23.9463,23.9657,5100.0
2011-07-13 15:30:00,24.78,24.78,24.78,24.78,31500.0,23.956,23.956,23.956,23.956,31500.0
2011-07-13 15:35:00,24.79,24.81,24.78,24.78,29700.0,23.9657,23.985,23.956,23.956,29700.0
2011-07-13 15:40:00,24.77,24.77,24.74,24.76,10500.0,23.9463,23.9463,23.9173,23.9367,10500.0
2011-07-13 15:45:00,24.76,24.78,24.76,24.78,11100.0,23.9367,23.956,23.9367,23.956,11100.0
2011-07-13 15:50:00,24.79,24.81,24.78,24.81,16800.0,23.9657,23.985,23.956,23.985,16800.0
2011-07-13 15:55:00,24.8,24.83,24.8,24.83,20100.0,23.9753,24.0043,23.9753,24.0043,20100.0
2011-07-14 09:30:00,24.95,24.97,24.86,24.91,7800.0,24.1204,24.1397,24.0333,24.0817,7800.0
2011-07-14 09:35:00,24.89,24.93,24.88,24.93,2400.0,24.0623,24.101,24.0527,24.101,2400.0
2011-07-14 09:40:00,24.94,24.94,24.94,24.94,300.0,24.1107,24.1107,24.1107,24.1107,300.0
2011-07-14 09:45:00,24.94,24.94,24.94,24.94,0.0,24.1107,24.1107,24.1107,24.1107,0.0
2011-07-14 09:50:00,25.18,25.18,25.18,25.18,300.0,24.3427,24.3427,24.3427,24.3427,300.0
2011-07-14 09:55:00,25.2,25.23,25.2,25.21,2700.0,24.362,24.391,24.362,24.3717,2700.0
2011-07-14 10:00:00,25.21,25.26,25.12,25.14,9900.0,24.3717,24.42,24.2847,24.304,9900.0
2011-07-14 10:05:00,25.15,25.17,25.14,25.17,2400.0,24.3137,24.333,24.304,24.333,2400.0
2011-07-14 10:10:00,25.17,25.18,25.09,25.11,5700.0,24.333,24.3427,24.2557,24.275,5700.0
2011-07-14 10:15:00,25.13,25.13,25.12,25.13,2100.0,24.2944,24.2944,24.2847,24.2944,2100.0
2011-07-14 10:20:00,25.15,25.15,25.13,25.13,3600.0,24.3137,24.3137,24.2944,24.2944,3600.0
2011-07-14 10:25:00,25.16,25.19,25.16,25.16,6300.0,24.3234,24.3524,24.3234,24.3234,6300.0
2011-07-14 10:30:00,25.15,25.15,25.15,25.15,300.0,24.3137,24.3137,24.3137,24.3137,300.0
2011-07-14 10:35:00,25.11,25.11,25.05,25.05,1800.0,24.275,24.275,24.217,24.217,1800.0
2011-07-14 10:40:00,25.02,25.02,24.99,25.0,7800.0,24.188,24.188,24.159,24.1687,7800.0
2011-07-14 10:45:00,24.98,24.98,24.97,24.97,3900.0,24.1494,24.1494,24.1397,24.1397,3900.0
2011-07-14 10:50:00,24.93,24.93,24.93,24.93,1500.0,24.101,24.101,24.101,24.101,1500.0
2011-07-14 10:55:00,24.95,24.95,24.91,24.91,3300.0,24.1204,24.1204,24.0817,24.0817,3300.0
2011-07-14 11:00:00,24.95,24.95,24.95,24.95,300.0,24.1204,24.1204,24.1204,24.1204,300.0
2011-07-14 11:05:00,24.96,24.96,24.96,24.96,600.0,24.13,24.13,24.13,24.13,600.0
2011-07-14 11:10:00,24.97,24.97,24.97,24.97,300.0,24.1397,24.1397,24.1397,24.1397,300.0
2011-07-14 11:15:00,24.96,24.98,24.96,24.98,900.0,24.13,24.1494,24.13,24.1494,900.0
2011-07-14 11:20:00,24.99,24.99,24.97,24.97,1200.0,24.159,24.159,24.1397,24.1397,1200.0
2011-07-14 11:25:00,24.95,24.95,24.95,24.95,300.0,24.1204,24.1204,24.1204,24.1204,300.0
2011-07-14 11:30:00,24.97,24.97,24.95,24.95,1800.0,24.1397,24.1397,24.1204,24.1204,1800.0
2011-07-14 11:35:00,24.95,24.95,24.91,24.91,900.0,24.1204,24.1204,24.0817,24.0817,900.0
2011-07-14 11:40:00,24.9,24.94,24.9,24.94,22200.0,24.072,24.1107,24.072,24.1107,22200.0
2011-07-14 11:45:00,24.94,24.95,24.94,24.95,14700.0,24.1107,24.1204,24.1107,24.1204,14700.0
2011-07-14 11:50:00,24.96,24.97,24.95,24.96,17100.0,24.13,24.1397,24.1204,24.13,17100.0
2011-07-14 11:55:00,24.96,24.96,24.95,24.96,24900.0,24.13,24.13,24.1204,24.13,24900.0
2011-07-14 12:00:00,24.95,24.95,24.92,24.93,57000.0,24.1204,24.1204,24.0914,24.101,57000.0
2011-07-14 12:05:00,24.93,24.94,24.91,24.91,28200.0,24.101,24.1107,24.0817,24.0817,28200.0
2011-07-14 12:10:00,24.9,24.91,24.89,24.89,16500.0,24.072,24.0817,24.0623,24.0623,16500.0
2011-07-14 12:15:00,24.9,24.9,24.79,24.79,12000.0,24.072,24.072,23.9657,23.9657,12000.0
2011-07-14 12:20:00,24.79,24.79,24.78,24.78,3300.0,23.9657,23.9657,23.956,23.956,3300.0
2011-07-14 12:25:00,24.77,24.77,24.76,24.77,5700.0,23.9463,23.9463,23.9367,23.9463,5700.0
2011-07-14 12:30:00,24.78,24.78,24.78,24.78,1200.0,23.956,23.956,23.956,23.956,1200.0
2011-07-14 12:35:00,24.8,24.8,24.79,24.79,600.0,23.9753,23.9753,23.9657,23.9657,600.0
2011-07-14 12:40:00,24.78,24.8,24.78,24.8,7200.0,23.956,23.9753,23.956,23.9753,7200.0
2011-07-14 12:45:00,24.8,24.8,24.8,24.8,0.0,23.9753,23.9753,23.9753,23.9753,0.0
2011-07-14 12:50:00,24.81,24.82,24.81,24.82,1800.0,23.985,23.9947,23.985,23.9947,1800.0
2011-07-14 12:55:00,24.76,24.76,24.75,24.75,2400.0,23.9367,23.9367,23.927,23.927,2400.0
2011-07-14 13:00:00,24.75,24.76,24.72,24.72,25500.0,23.927,23.9367,23.898,23.898,25500.0
2011-07-14 13:05:00,24.7,24.73,24.7,24.73,17400.0,23.8787,23.9077,23.8787,23.9077,17400.0
2011-07-14 13:10:00,24.71,24.71,24.71,24.71,300.0,23.8883,23.8883,23.8883,23.8883,300.0
2011-07-14 13:15:00,24.7,24.7,24.7,24.7,300.0,23.8787,23.8787,23.8787,23.8787,300.0
2011-07-14 13:20:00,24.68,24.68,24.66,24.66,19800.0,23.8593,23.8593,23.84,23.84,19800.0
2011-07-14 13:25:00,24.66,24.68,24.65,24.66,12300.0,23.84,23.8593,23.8303,23.84,12300.0
2011-07-14 13:30:00,24.67,24.82,24.67,24.82,25800.0,23.8497,23.9947,23.8497,23.9947,25800.0
2011-07-14 13:35:00,24.83,24.83,24.78,24.8,22800.0,24.0043,24.0043,23.956,23.9753,22800.0
2011-07-14 13:40:00,24.8,24.81,24.8,24.81,2700.0,23.9753,23.985,23.9753,23.985,2700.0
2011-07-14 13:45:00,24.81,24.81,24.75,24.75,1500.0,23.985,23.985,23.927,23.927,1500.0
2011-07-14 13:50:00,24.77,24.77,24.77,24.77,300.0,23.9463,23.9463,23.9463,23.9463,300.0
2011-07-14 13:55:00,24.77,24.86,24.77,24.82,3300.0,23.9463,24.0333,23.9463,23.9947,3300.0
2011-07-14 14:00:00,24.83,24.87,24.83,24.87,600.0,24.0043,24.043,24.0043,24.043,600.0
2011-07-14 14:05:00,24.81,24.81,24.81,24.81,600.0,23.985,23.985,23.985,23.985,600.0
2011-07-14 14:10:00,24.83,24.9,24.83,24.86,900.0,24.0043,24.072,24.0043,24.0333,900.0
2011-07-14 14:15:00,24.92,24.92,24.84,24.84,900.0,24.0914,24.0914,24.014,24.014,900.0
2011-07-14 14:20:00,24.84,24.84,24.84,24.84,0.0,24.014,24.014,24.014,24.014,0.0
2011-07-14 14:25:00,24.79,24.8,24.77,24.8,1800.0,23.9657,23.9753,23.9463,23.9753,1800.0
2011-07-14 14:30:00,24.85,24.85,24.8,24.81,1200.0,24.0237,24.0237,23.9753,23.985,1200.0
2011-07-14 14:35:00,24.81,24.81,24.81,24.81,0.0,23.985,23.985,23.985,23.985,0.0
2011-07-14 14:40:00,24.81,24.83,24.81,24.83,600.0,23.985,24.0043,23.985,24.0043,600.0
2011-07-14 14:45:00,24.83,24.83,24.83,24.83,900.0,24.0043,24.0043,24.0043,24.0043,900.0
2011-07-14 14:50:00,24.81,24.81,24.81,24.81,300.0,23.985,23.985,23.985,23.985,300.0
2011-07-14 14:55:00,24.79,24.8,24.79,24.8,4500.0,23.9657,23.9753,23.9657,23.9753,4500.0
2011-07-14 15:00:00,24.81,24.81,24.8,24.81,2100.0,23.985,23.985,23.9753,23.985,2100.0
2011-07-14 15:05:00,24.8,24.8,24.78,24.78,3300.0,23.9753,23.9753,23.956,23.956,3300.0
2011-07-14 15:10:00,24.75,24.78,24.75,24.78,2400.0,23.927,23.956,23.927,23.956,2400.0
2011-07-14 15:15:00,24.78,24.78,24.78,24.78,1200.0,23.956,23.956,23.956,23.956,1200.0
2011-07-14 15:20:00,24.78,24.8,24.78,24.8,2700.0,23.956,23.9753,23.956,23.9753,2700.0
2011-07-14 15:25:00,24.76,24.76,24.76,24.76,2400.0,23.9367,23.9367,23.9367,23.9367,2400.0
2011-07-14 15:30:00,24.76,24.77,24.75,24.75,3000.0,23.9367,23.9463,23.927,23.927,3000.0
2011-07-14 15:35:00,24.77,24.78,24.77,24.78,900.0,23.9463,23.956,23.9463,23.956,900.0
2011-07-14 15:40:00,24.77,24.78,24.77,24.78,1500.0,23.9463,23.956,23.9463,23.956,1500.0
2011-07-14 15:45:00,24.76,24.76,24.76,24.76,4200.0,23.9367,23.9367,23.9367,23.9367,4200.0
2011-07-14 15:50:00,24.76,24.77,24.72,24.74,52800.0,23.9367,23.9463,23.898,23.9173,52800.0
2011-07-14 15:55:00,24.74,24.74,24.73,24.73,3000.0,23.9173,23.9173,23.9077,23.9077,3000.0
2011-07-15 09:30:00,24.81,24.81,24.7,24.7,9000.0,23.985,23.985,23.8787,23.8787,9000.0
2011-07-15 09:35:00,24.72,24.74,24.72,24.74,2400.0,23.898,23.9173,23.898,23.9173,2400.0
2011-07-15 09:40:00,24.71,24.71,24.67,24.67,5100.0,23.8883,23.8883,23.8497,23.8497,5100.0
2011-07-15 09:45:00,24.67,24.72,24.67,24.72,10800.0,23.8497,23.898,23.8497,23.898,10800.0
2011-07-15 09:50:00,24.7,24.7,24.64,24.65,7800.0,23.8787,23.8787,23.8207,23.8303,7800.0
2011-07-15 09:55:00,24.59,24.62,24.58,24.62,3000.0,23.7723,23.8013,23.7627,23.8013,3000.0
2011-07-15 10:00:00,24.7,24.7,24.7,24.7,300.0,23.8787,23.8787,23.8787,23.8787,300.0
2011-07-15 10:05:00,24.68,24.69,24.61,24.64,1200.0,23.8593,23.869,23.7917,23.8207,1200.0
2011-07-15 10:10:00,24.64,24.64,24.57,24.61,3000.0,23.8207,23.8207,23.753,23.7917,3000.0
2011-07-15 10:15:00,24.61,24.61,24.61,24.61,0.0,23.7917,23.7917,23.7917,23.7917,0.0
2011-07-15 10:20:00,24.61,24.61,24.61,24.61,0.0,23.7917,23.7917,23.7917,23.7917,0.0
2011-07-15 10:25:00,24.61,24.61,24.61,24.61,0.0,23.7917,23.7917,23.7917,23.7917,0.0
2011-07-15 10:30:00,24.57,24.6,24.56,24.6,5100.0,23.753,23.782,23.7433,23.782,5100.0
2011-07-15 10:35:00,24.57,24.58,24.55,24.58,1800.0,23.753,23.7627,23.7337,23.7627,1800.0
2011-07-15 10:40:00,24.6,24.68,24.6,24.67,11400.0,23.782,23.8593,23.782,23.8497,11400.0
2011-07-15 10:45:00,24.63,24.65,24.63,24.65,600.0,23.811,23.8303,23.811,23.8303,600.0
2011-07-15 10:50:00,24.65,24.65,24.63,24.63,1500.0,23.8303,23.8303,23.811,23.811,1500.0
2011-07-15 10:55:00,24.6,24.62,24.6,24.62,1200.0,23.782,23.8013,23.782,23.8013,1200.0
2011-07-15 11:00:00,24.63,24.63,24.63,24.63,300.0,23.811,23.811,23.811,23.811,300.0
2011-07-15 11:05:00,24.66,24.66,24.65,24.65,900.0,23.84,23.84,23.8303,23.8303,900.0
2011-07-15 11:10:00,24.65,24.66,24.65,24.66,2100.0,23.8303,23.84,23.8303,23.84,2100.0
2011-07-15 11:15:00,24.67,24.67,24.67,24.67,10500.0,23.8497,23.8497,23.8497,23.8497,10500.0
2011-07-15 11:20:00,24.67,24.67,24.65,24.65,11400.0,23.8497,23.8497,23.8303,23.8303,11400.0
2011-07-15 11:25:00,24.64,24.66,24.64,24.65,4200.0,23.8207,23.84,23.8207,23.8303,4200.0
2011-07-15 11:30:00,24.64,24.66,24.63,24.66,13200.0,23.8207,23.84,23.811,23.84,13200.0
2011-07-15 11:35:00,24.66,24.66,24.66,24.66,0.0,23.84,23.84,23.84,23.84,0.0
2011-07-15 11:40:00,24.64,24.64,24.63,24.63,1200.0,23.8207,23.8207,23.811,23.811,1200.0
2011-07-15 11:45:00,24.64,24.65,24.63,24.65,6300.0,23.8207,23.8303,23.811,23.8303,6300.0
2011-07-15 11:50:00,24.65,24.68,24.65,24.68,2700.0,23.8303,23.8593,23.8303,23.8593,2700.0
2011-07-15 11:55:00,24.68,24.69,24.68,24.68,6900.0,23.8593,23.869,23.8593,23.8593,6900.0
2011-07-15 12:00:00,24.7,24.71,24.69,24.71,5100.0,23.8787,23.8883,23.869,23.8883,5100.0
2011-07-15 12:05:00,24.76,24.78,24.72,24.72,2400.0,23.9367,23.956,23.898,23.898,2400.0
2011-07-15 12:10:00,24.73,24.73,24.72,24.72,1200.0,23.9077,23.9077,23.898,23.898,1200.0
2011-07-15 12:15:00,24.72,24.72,24.71,24.71,600.0,23.898,23.898,23.8883,23.8883,600.0
2011-07-15 12:20:00,24.7,24.72,24.7,24.72,5100.0,23.8787,23.898,23.8787,23.898,5100.0
2011-07-15 12:25:00,24.7,24.71,24.7,24.71,7800.0,23.8787,23.8883,23.8787,23.8883,7800.0
2011-07-15 12:30:00,24.72,24.72,24.71,24.71,900.0,23.898,23.898,23.8883,23.8883,900.0
2011-07-15 12:35:00,24.71,24.71,24.71,24.71,300.0,23.8883,23.8883,23.8883,23.8883,300.0
2011-07-15 12:40:00,24.71,24.71,24.67,24.67,1500.0,23.8883,23.8883,23.8497,23.8497,1500.0
2011-07-15 12:45:00,24.67,24.68,24.67,24.68,5700.0,23.8497,23.8593,23.8497,23.8593,5700.0
2011-07-15 12:50:00,24.69,24.69,24.69,24.69,300.0,23.869,23.869,23.869,23.869,300.0
2011-07-15 12:55:00,24.69,24.73,24.69,24.73,6300.0,23.869,23.9077,23.869,23.9077,6300.0
2011-07-15 13:00:00,24.71,24.71,24.69,24.69,1200.0,23.8883,23.8883,23.869,23.869,1200.0
2011-07-15 13:05:00,24.69,24.69,24.69,24.69,2400.0,23.869,23.869,23.869,23.869,2400.0
2011-07-15 13:10:00,24.71,24.71,24.7,24.7,1500.0,23.8883,23.8883,23.8787,23.8787,1500.0
2011-07-15 13:15:00,24.7,24.7,24.69,24.69,4800.0,23.8787,23.8787,23.869,23.869,4800.0
2011-07-15 13:20:00,24.69,24.69,24.69,24.69,3000.0,23.869,23.869,23.869,23.869,3000.0
2011-07-15 13:25:00,24.7,24.72,24.7,24.71,8400.0,23.8787,23.898,23.8787,23.8883,8400.0
2011-07-15 13:30:00,24.71,24.71,24.71,24.71,2100.0,23.8883,23.8883,23.8883,23.8883,2100.0
2011-07-15 13:35:00,24.71,24.71,24.71,24.71,900.0,23.8883,23.8883,23.8883,23.8883,900.0
2011-07-15 13:40:00,24.7,24.71,24.7,24.7,3600.0,23.8787,23.8883,23.8787,23.8787,3600.0
2011-07-15 13:45:00,24.71,24.71,24.69,24.69,5400.0,23.8883,23.8883,23.869,23.869,5400.0
2011-07-15 13:50:00,24.69,24.69,24.69,24.69,900.0,23.869,23.869,23.869,23.869,900.0
2011-07-15 13:55:00,24.69,24.7,24.64,24.64,4500.0,23.869,23.8787,23.8207,23.8207,4500.0
2011-07-15 14:00:00,24.66,24.66,24.65,24.65,5100.0,23.84,23.84,23.8303,23.8303,5100.0
2011-07-15 14:05:00,24.66,24.66,24.65,24.65,900.0,23.84,23.84,23.8303,23.8303,900.0
2011-07-15 14:10:00,24.65,24.66,24.63,24.66,9300.0,23.8303,23.84,23.811,23.84,9300.0
2011-07-15 14:15:00,24.65,24.67,24.65,24.67,1200.0,23.8303,23.8497,23.8303,23.8497,1200.0
2011-07-15 14:20:00,24.69,24.69,24.66,24.66,900.0,23.869,23.869,23.84,23.84,900.0
2011-07-15 14:25:00,24.64,24.64,24.63,24.63,600.0,23.8207,23.8207,23.811,23.811,600.0
2011-07-15 14:30:00,24.63,24.63,24.61,24.61,1200.0,23.811,23.811,23.7917,23.7917,1200.0
2011-07-15 14:35:00,24.62,24.64,24.62,24.62,6900.0,23.8013,23.8207,23.8013,23.8013,6900.0
2011-07-15 14:40:00,24.63,24.63,24.63,24.63,1200.0,23.811,23.811,23.811,23.811,1200.0
2011-07-15 14:45:00,24.63,24.67,24.63,24.65,6300.0,23.811,23.8497,23.811,23.8303,6300.0
2011-07-15 14:50:00,24.65,24.67,24.64,24.64,4500.0,23.8303,23.8497,23.8207,23.8207,4500.0
2011-07-15 14:55:00,24.65,24.65,24.64,24.64,1500.0,23.8303,23.8303,23.8207,23.8207,1500.0
2011-07-15 15:00:00,24.64,24.65,24.63,24.63,9000.0,23.8207,23.8303,23.811,23.811,9000.0
2011-07-15 15:05:00,24.63,24.68,24.63,24.68,8400.0,23.811,23.8593,23.811,23.8593,8400.0
2011-07-15 15:10:00,24.68,24.7,24.67,24.7,13800.0,23.8593,23.8787,23.8497,23.8787,13800.0
2011-07-15 15:15:00,24.69,24.7,24.69,24.69,4500.0,23.869,23.8787,23.869,23.869,4500.0
2011-07-15 15:20:00,24.69,24.73,24.69,24.73,6600.0,23.869,23.9077,23.869,23.9077,6600.0
2011-07-15 15:25:00,24.73,24.74,24.72,24.73,2100.0,23.9077,23.9173,23.898,23.9077,2100.0
2011-07-15 15:30:00,24.74,24.74,24.71,24.71,8100.0,23.9173,23.9173,23.8883,23.8883,8100.0
2011-07-15 15:35:00,24.72,24.74,24.72,24.72,3600.0,23.898,23.9173,23.898,23.898,3600.0
2011-07-15 15:40:00,24.73,24.74,24.72,24.74,16800.0,23.9077,23.9173,23.898,23.9173,16800.0
2011-07-15 15:45:00,24.74,24.74,24.73,24.74,6900.0,23.9173,23.9173,23.9077,23.9173,6900.0
2011-07-15 15:50:00,24.74,24.77,24.72,24.74,48300.0,23.9173,23.9463,23.898,23.9173,48300.0
2011-07-15 15:55:00,24.74,24.76,24.72,24.73,32400.0,23.9173,23.9367,23.898,23.9077,32400.0
2011-07-18 09:30:00,24.69,24.69,24.63,24.63,3600.0,23.869,23.869,23.811,23.811,3600.0
2011-07-18 09:35:00,24.64,24.68,24.64,24.68,2700.0,23.8207,23.8593,23.8207,23.8593,2700.0
2011-07-18 09:40:00,24.69,24.73,24.68,24.68,1800.0,23.869,23.9077,23.8593,23.8593,1800.0
2011-07-18 09:45:00,24.64,24.64,24.64,24.64,2400.0,23.8207,23.8207,23.8207,23.8207,2400.0
2011-07-18 09:50:00,24.64,24.65,24.6,24.64,18900.0,23.8207,23.8303,23.782,23.8207,18900.0
2011-07-18 09:55:00,24.63,24.63,24.56,24.56,12300.0,23.811,23.811,23.7433,23.7433,12300.0
2011-07-18 10:00:00,24.57,24.59,24.49,24.51,45900.0,23.753,23.7723,23.6756,23.695,45900.0
2011-07-18 10:05:00,24.49,24.51,24.45,24.47,34200.0,23.6756,23.695,23.637,23.6563,34200.0
2011-07-18 10:10:00,24.46,24.47,24.44,24.44,1500.0,23.6466,23.6563,23.6273,23.6273,1500.0
2011-07-18 10:15:00,24.4,24.45,24.4,24.45,1500.0,23.5886,23.637,23.5886,23.637,1500.0
2011-07-18 10:20:00,24.44,24.46,24.44,24.46,2400.0,23.6273,23.6466,23.6273,23.6466,2400.0
2011-07-18 10:25:00,24.44,24.44,24.44,24.44,600.0,23.6273,23.6273,23.6273,23.6273,600.0
2011-07-18 10:30:00,24.43,24.43,24.43,24.43,300.0,23.6176,23.6176,23.6176,23.6176,300.0
2011-07-18 10:35:00,24.42,24.43,24.42,24.42,2700.0,23.608,23.6176,23.608,23.608,2700.0
2011-07-18 10:40:00,24.41,24.41,24.41,24.41,300.0,23.5983,23.5983,23.5983,23.5983,300.0
2011-07-18 10:45:00,24.4,24.4,24.4,24.4,3000.0,23.5886,23.5886,23.5886,23.5886,3000.0
2011-07-18 10:50:00,24.37,24.38,24.32,24.32,7200.0,23.5596,23.5693,23.5113,23.5113,7200.0
2011-07-18 10:55:00,24.31,24.36,24.31,24.36,4200.0,23.5016,23.55,23.5016,23.55,4200.0
2011-07-18 11:00:00,24.32,24.32,24.32,24.32,2700.0,23.5113,23.5113,23.5113,23.5113,2700.0
2011-07-18 11:05:00,24.34,24.37,24.34,24.37,3000.0,23.5306,23.5596,23.5306,23.5596,3000.0
2011-07-18 11:10:00,24.36,24.36,24.36,24.36,300.0,23.55,23.55,23.55,23.55,300.0
2011-07-18 11:15:00,24.34,24.36,24.34,24.36,1800.0,23.5306,23.55,23.5306,23.55,1800.0
2011-07-18 11:20:00,24.36,24.36,24.36,24.36,0.0,23.55,23.55,23.55,23.55,0.0
2011-07-18 11:25:00,24.42,24.42,24.41,24.41,600.0,23.608,23.608,23.5983,23.5983,600.0
2011-07-18 11:30:00,24.39,24.39,24.35,24.35,5100.0,23.579,23.579,23.5403,23.5403,5100.0
2011-07-18 11:35:00,24.33,24.33,24.31,24.31,1200.0,23.521,23.521,23.5016,23.5016,1200.0
2011-07-18 11:40:00,24.29,24.29,24.29,24.29,600.0,23.4823,23.4823,23.4823,23.4823,600.0
2011-07-18 11:45:00,24.31,24.32,24.26,24.28,8400.0,23.5016,23.5113,23.4533,23.4726,8400.0
2011-07-18 11:50:00,24.27,24.27,24.26,24.27,1200.0,23.463,23.463,23.4533,23.463,1200.0
2011-07-18 11:55:00,24.24,24.24,24.24,24.24,900.0,23.434,23.434,23.434,23.434,900.0
2011-07-18 12:00:00,24.25,24.27,24.25,24.27,2700.0,23.4436,23.463,23.4436,23.463,2700.0
2011-07-18 12:05:00,24.24,24.24,24.22,24.22,4500.0,23.434,23.434,23.4146,23.4146,4500.0
2011-07-18 12:10:00,24.24,24.27,24.24,24.27,2100.0,23.434,23.463,23.434,23.463,2100.0
2011-07-18 12:15:00,24.27,24.27,24.27,24.27,0.0,23.463,23.463,23.463,23.463,0.0
2011-07-18 12:20:00,24.27,24.27,24.27,24.27,0.0,23.463,23.463,23.463,23.463,0.0
2011-07-18 12:25:00,24.28,24.29,24.27,24.29,900.0,23.4726,23.4823,23.463,23.4823,900.0
2011-07-18 12:30:00,24.28,24.28,24.28,24.28,300.0,23.4726,23.4726,23.4726,23.4726,300.0
2011-07-18 12:35:00,24.28,24.29,24.27,24.29,3900.0,23.4726,23.4823,23.463,23.4823,3900.0
2011-07-18 12:40:00,24.28,24.29,24.28,24.29,2100.0,23.4726,23.4823,23.4726,23.4823,2100.0
2011-07-18 12:45:00,24.27,24.27,24.23,24.24,1800.0,23.463,23.463,23.4243,23.434,1800.0
2011-07-18 12:50:00,24.24,24.24,24.22,24.22,900.0,23.434,23.434,23.4146,23.4146,900.0
2011-07-18 12:55:00,24.22,24.23,24.21,24.23,5400.0,23.4146,23.4243,23.405,23.4243,5400.0
2011-07-18 13:00:00,24.22,24.22,24.22,24.22,300.0,23.4146,23.4146,23.4146,23.4146,300.0
2011-07-18 13:05:00,24.2,24.2,24.2,24.2,300.0,23.3953,23.3953,23.3953,23.3953,300.0
2011-07-18 13:10:00,24.2,24.2,24.18,24.19,4800.0,23.3953,23.3953,23.376,23.3856,4800.0
2011-07-18 13:15:00,24.17,24.17,24.17,24.17,2400.0,23.3663,23.3663,23.3663,23.3663,2400.0
2011-07-18 13:20:00,24.15,24.17,24.15,24.16,1800.0,23.347,23.3663,23.347,23.3566,1800.0
2011-07-18 13:25:00,24.15,24.15,24.15,24.15,600.0,23.347,23.347,23.347,23.347,600.0
2011-07-18 13:30:00,24.17,24.17,24.16,24.16,1200.0,23.3663,23.3663,23.3566,23.3566,1200.0
2011-07-18 13:35:00,24.16,24.18,24.16,24.18,1200.0,23.3566,23.376,23.3566,23.376,1200.0
2011-07-18 13:40:00,24.17,24.19,24.17,24.19,900.0,23.3663,23.3856,23.3663,23.3856,900.0
2011-07-18 13:45:00,24.19,24.2,24.19,24.2,1800.0,23.3856,23.3953,23.3856,23.3953,1800.0
2011-07-18 13:50:00,24.2,24.21,24.2,24.21,900.0,23.3953,23.405,23.3953,23.405,900.0
2011-07-18 13:55:00,24.21,24.21,24.21,24.21,0.0,23.405,23.405,23.405,23.405,0.0
2011-07-18 14:00:00,24.27,24.28,24.27,24.28,2100.0,23.463,23.4726,23.463,23.4726,2100.0
2011-07-18 14:05:00,24.27,24.27,24.27,24.27,600.0,23.463,23.463,23.463,23.463,600.0
2011-07-18 14:10:00,24.28,24.28,24.28,24.28,300.0,23.4726,23.4726,23.4726,23.4726,300.0
2011-07-18 14:15:00,24.28,24.28,24.27,24.27,600.0,23.4726,23.4726,23.463,23.463,600.0
2011-07-18 14:20:00,24.28,24.28,24.28,24.28,300.0,23.4726,23.4726,23.4726,23.4726,300.0
2011-07-18 14:25:00,24.26,24.26,24.24,24.24,3000.0,23.4533,23.4533,23.434,23.434,3000.0
2011-07-18 14:30:00,24.24,24.24,24.21,24.21,3000.0,23.434,23.434,23.405,23.405,3000.0
2011-07-18 14:35:00,24.22,24.22,24.21,24.22,900.0,23.4146,23.4146,23.405,23.4146,900.0
2011-07-18 14:40:00,24.23,24.23,24.23,24.23,2100.0,23.4243,23.4243,23.4243,23.4243,2100.0
2011-07-18 14:45:00,24.22,24.23,24.22,24.23,3300.0,23.4146,23.4243,23.4146,23.4243,3300.0
2011-07-18 14:50:00,24.23,24.23,24.23,24.23,600.0,23.4243,23.4243,23.4243,23.4243,600.0
2011-07-18 14:55:00,24.22,24.25,24.22,24.25,3000.0,23.4146,23.4436,23.4146,23.4436,3000.0
2011-07-18 15:00:00,24.26,24.31,24.26,24.31,2700.0,23.4533,23.5016,23.4533,23.5016,2700.0
2011-07-18 15:05:00,24.31,24.31,24.29,24.29,3000.0,23.5016,23.5016,23.4823,23.4823,3000.0
2011-07-18 15:10:00,24.27,24.27,24.27,24.27,1200.0,23.463,23.463,23.463,23.463,1200.0
2011-07-18 15:15:00,24.29,24.29,24.28,24.28,900.0,23.4823,23.4823,23.4726,23.4726,900.0
2011-07-18 15:20:00,24.28,24.28,24.28,24.28,1500.0,23.4726,23.4726,23.4726,23.4726,1500.0
2011-07-18 15:25:00,24.28,24.29,24.27,24.29,8700.0,23.4726,23.4823,23.463,23.4823,8700.0
2011-07-18 15:30:00,24.29,24.31,24.29,24.31,2700.0,23.4823,23.5016,23.4823,23.5016,2700.0
2011-07-18 15:35:00,24.31,24.35,24.29,24.35,5700.0,23.5016,23.5403,23.4823,23.5403,5700.0
2011-07-18 15:40:00,24.38,24.39,24.36,24.39,8100.0,23.5693,23.579,23.55,23.579,8100.0
2011-07-18 15:45:00,24.38,24.4,24.37,24.39,6000.0,23.5693,23.5886,23.5596,23.579,6000.0
2011-07-18 15:50:00,24.38,24.41,24.37,24.41,19500.0,23.5693,23.5983,23.5596,23.5983,19500.0
2011-07-18 15:55:00,24.4,24.41,24.38,24.39,8400.0,23.5886,23.5983,23.5693,23.579,8400.0
2011-07-19 09:30:00,24.53,24.66,24.53,24.61,15000.0,23.7143,23.84,23.7143,23.7917,15000.0
2011-07-19 09:35:00,24.65,24.65,24.64,24.65,1800.0,23.8303,23.8303,23.8207,23.8303,1800.0
2011-07-19 09:40:00,24.69,24.75,24.69,24.75,6300.0,23.869,23.927,23.869,23.927,6300.0
2011-07-19 09:45:00,24.77,24.77,24.73,24.73,3300.0,23.9463,23.9463,23.9077,23.9077,3300.0
2011-07-19 09:50:00,24.72,24.72,24.71,24.71,1500.0,23.898,23.898,23.8883,23.8883,1500.0
2011-07-19 09:55:00,24.72,24.73,24.67,24.67,10500.0,23.898,23.9077,23.8497,23.8497,10500.0
2011-07-19 10:00:00,24.68,24.7,24.67,24.7,7800.0,23.8593,23.8787,23.8497,23.8787,7800.0
2011-07-19 10:05:00,24.68,24.71,24.67,24.71,3600.0,23.8593,23.8883,23.8497,23.8883,3600.0
2011-07-19 10:10:00,24.71,24.72,24.71,24.72,1800.0,23.8883,23.898,23.8883,23.898,1800.0
2011-07-19 10:15:00,24.72,24.73,24.72,24.73,3600.0,23.898,23.9077,23.898,23.9077,3600.0
2011-07-19 10:20:00,24.72,24.72,24.71,24.71,1200.0,23.898,23.898,23.8883,23.8883,1200.0
2011-07-19 10:25:00,24.71,24.71,24.69,24.7,900.0,23.8883,23.8883,23.869,23.8787,900.0
2011-07-19 10:30:00,24.72,24.72,24.68,24.7,3900.0,23.898,23.898,23.8593,23.8787,3900.0
2011-07-19 10:35:00,24.7,24.7,24.69,24.69,3000.0,23.8787,23.8787,23.869,23.869,3000.0
2011-07-19 10:40:00,24.67,24.68,24.67,24.68,2700.0,23.8497,23.8593,23.8497,23.8593,2700.0
2011-07-19 10:45:00,24.67,24.69,24.67,24.69,3300.0,23.8497,23.869,23.8497,23.869,3300.0
2011-07-19 10:50:00,24.68,24.7,24.68,24.68,7800.0,23.8593,23.8787,23.8593,23.8593,7800.0
2011-07-19 10:55:00,24.67,24.67,24.65,24.65,3300.0,23.8497,23.8497,23.8303,23.8303,3300.0
2011-07-19 11:00:00,24.65,24.65,24.63,24.64,8400.0,23.8303,23.8303,23.811,23.8207,8400.0
2011-07-19 11:05:00,24.65,24.66,24.64,24.65,3900.0,23.8303,23.84,23.8207,23.8303,3900.0
2011-07-19 11:10:00,24.64,24.66,24.64,24.66,3600.0,23.8207,23.84,23.8207,23.84,3600.0
2011-07-19 11:15:00,24.66,24.68,24.66,24.66,4800.0,23.84,23.8593,23.84,23.84,4800.0
2011-07-19 11:20:00,24.66,24.67,24.66,24.67,5700.0,23.84,23.8497,23.84,23.8497,5700.0
2011-07-19 11:25:00,24.68,24.69,24.66,24.67,5400.0,23.8593,23.869,23.84,23.8497,5400.0
2011-07-19 11:30:00,24.66,24.68,24.66,24.67,6000.0,23.84,23.8593,23.84,23.8497,6000.0
2011-07-19 11:35:00,24.67,24.68,24.59,24.59,7800.0,23.8497,23.8593,23.7723,23.7723,7800.0
2011-07-19 11:40:00,24.59,24.6,24.57,24.59,6600.0,23.7723,23.782,23.753,23.7723,6600.0
2011-07-19 11:45:00,24.59,24.59,24.58,24.59,6300.0,23.7723,23.7723,23.7627,23.7723,6300.0
2011-07-19 11:50:00,24.59,24.62,24.59,24.61,7200.0,23.7723,23.8013,23.7723,23.7917,7200.0
2011-07-19 11:55:00,24.61,24.63,24.59,24.59,6300.0,23.7917,23.811,23.7723,23.7723,6300.0
2011-07-19 12:00:00,24.63,24.65,24.63,24.64,4500.0,23.811,23.8303,23.811,23.8207,4500.0
2011-07-19 12:05:00,24.63,24.64,24.62,24.64,5100.0,23.811,23.8207,23.8013,23.8207,5100.0
2011-07-19 12:10:00,24.63,24.66,24.63,24.66,6900.0,23.811,23.84,23.811,23.84,6900.0
2011-07-19 12:15:00,24.66,24.68,24.65,24.66,13500.0,23.84,23.8593,23.8303,23.84,13500.0
2011-07-19 12:20:00,24.65,24.66,24.65,24.66,1200.0,23.8303,23.84,23.8303,23.84,1200.0
2011-07-19 12:25:00,24.66,24.67,24.64,24.67,4200.0,23.84,23.8497,23.8207,23.8497,4200.0
2011-07-19 12:30:00,24.67,24.69,24.67,24.69,15900.0,23.8497,23.869,23.8497,23.869,15900.0
2011-07-19 12:35:00,24.7,24.7,24.67,24.68,7800.0,23.8787,23.8787,23.8497,23.8593,7800.0
2011-07-19 12:40:00,24.66,24.66,24.63,24.65,3900.0,23.84,23.84,23.811,23.8303,3900.0
2011-07-19 12:45:00,24.66,24.66,24.64,24.64,2700.0,23.84,23.84,23.8207,23.8207,2700.0
2011-07-19 12:50:00,24.66,24.68,24.64,24.68,4200.0,23.84,23.8593,23.8207,23.8593,4200.0
2011-07-19 12:55:00,24.68,24.68,24.65,24.67,32700.0,23.8593,23.8593,23.8303,23.8497,32700.0
2011-07-19 13:00:00,24.67,24.67,24.65,24.67,4200.0,23.8497,23.8497,23.8303,23.8497,4200.0
2011-07-19 13:05:00,24.67,24.67,24.65,24.65,4800.0,23.8497,23.8497,23.8303,23.8303,4800.0
2011-07-19 13:10:00,24.66,24.66,24.64,24.64,4800.0,23.84,23.84,23.8207,23.8207,4800.0
2011-07-19 13:15:00,24.65,24.69,24.65,24.69,5100.0,23.8303,23.869,23.8303,23.869,5100.0
2011-07-19 13:20:00,24.67,24.68,24.66,24.67,2700.0,23.8497,23.8593,23.84,23.8497,2700.0
2011-07-19 13:25:00,24.67,24.69,24.66,24.69,2700.0,23.8497,23.869,23.84,23.869,2700.0
2011-07-19 13:30:00,24.69,24.73,24.67,24.69,6900.0,23.869,23.9077,23.8497,23.869,6900.0
2011-07-19 13:35:00,24.68,24.75,24.68,24.75,6900.0,23.8593,23.927,23.8593,23.927,6900.0
2011-07-19 13:40:00,24.72,24.76,24.7,24.76,3600.0,23.898,23.9367,23.8787,23.9367,3600.0
2011-07-19 13:45:00,24.77,24.77,24.73,24.73,4800.0,23.9463,23.9463,23.9077,23.9077,4800.0
2011-07-19 13:50:00,24.73,24.74,24.71,24.71,3600.0,23.9077,23.9173,23.8883,23.8883,3600.0
2011-07-19 13:55:00,24.72,24.72,24.71,24.72,6300.0,23.898,23.898,23.8883,23.898,6300.0
2011-07-19 14:00:00,24.72,24.72,24.7,24.71,3300.0,23.898,23.898,23.8787,23.8883,3300.0
2011-07-19 14:05:00,24.71,24.73,24.7,24.73,5100.0,23.8883,23.9077,23.8787,23.9077,5100.0
2011-07-19 14:10:00,24.73,24.74,24.71,24.72,5700.0,23.9077,23.9173,23.8883,23.898,5700.0
2011-07-19 14:15:00,24.72,24.73,24.7,24.7,5100.0,23.898,23.9077,23.8787,23.8787,5100.0
2011-07-19 14:20:00,24.72,24.73,24.7,24.73,3300.0,23.898,23.9077,23.8787,23.9077,3300.0
2011-07-19 14:25:00,24.73,24.74,24.72,24.73,11700.0,23.9077,23.9173,23.898,23.9077,11700.0
2011-07-19 14:30:00,24.73,24.74,24.73,24.74,9000.0,23.9077,23.9173,23.9077,23.9173,9000.0
2011-07-19 14:35:00,24.74,24.74,24.73,24.73,2700.0,23.9173,23.9173,23.9077,23.9077,2700.0
2011-07-19 14:40:00,24.73,24.73,24.73,24.73,2700.0,23.9077,23.9077,23.9077,23.9077,2700.0
2011-07-19 14:45:00,24.74,24.79,24.73,24.79,22500.0,23.9173,23.9657,23.9077,23.9657,22500.0
2011-07-19 14:50:00,24.79,24.8,24.77,24.8,23400.0,23.9657,23.9753,23.9463,23.9753,23400.0
2011-07-19 14:55:00,24.8,24.81,24.78,24.8,8700.0,23.9753,23.985,23.956,23.9753,8700.0
2011-07-19 15:00:00,24.8,24.83,24.79,24.83,13500.0,23.9753,24.0043,23.9657,24.0043,13500.0
2011-07-19 15:05:00,24.82,24.86,24.82,24.86,21000.0,23.9947,24.0333,23.9947,24.0333,21000.0
2011-07-19 15:10:00,24.86,24.88,24.86,24.88,9900.0,24.0333,24.0527,24.0333,24.0527,9900.0
2011-07-19 15:15:00,24.88,24.88,24.86,24.86,26700.0,24.0527,24.0527,24.0333,24.0333,26700.0
2011-07-19 15:20:00,24.87,24.88,24.86,24.88,19500.0,24.043,24.0527,24.0333,24.0527,19500.0
2011-07-19 15:25:00,24.88,24.88,24.85,24.85,8700.0,24.0527,24.0527,24.0237,24.0237,8700.0
2011-07-19 15:30:00,24.85,24.85,24.84,24.84,12300.0,24.0237,24.0237,24.014,24.014,12300.0
2011-07-19 15:35:00,24.85,24.87,24.84,24.86,12900.0,24.0237,24.043,24.014,24.0333,12900.0
2011-07-19 15:40:00,24.86,24.86,24.85,24.85,10500.0,24.0333,24.0333,24.0237,24.0237,10500.0
2011-07-19 15:45:00,24.85,24.86,24.84,24.85,12300.0,24.0237,24.0333,24.014,24.0237,12300.0
2011-07-19 15:50:00,24.84,24.86,24.83,24.83,16500.0,24.014,24.0333,24.0043,24.0043,16500.0
2011-07-19 15:55:00,24.84,24.85,24.83,24.85,26700.0,24.014,24.0237,24.0043,24.0237,26700.0
2011-07-20 09:30:00,24.92,24.97,24.79,24.79,14100.0,24.0914,24.1397,23.9657,23.9657,14100.0
2011-07-20 09:35:00,24.76,24.76,24.73,24.73,1500.0,23.9367,23.9367,23.9077,23.9077,1500.0
2011-07-20 09:40:00,24.7,24.72,24.69,24.69,1500.0,23.8787,23.898,23.869,23.869,1500.0
2011-07-20 09:45:00,24.63,24.63,24.56,24.58,23700.0,23.811,23.811,23.7433,23.7627,23700.0
2011-07-20 09:50:00,24.54,24.54,24.52,24.52,900.0,23.724,23.724,23.7047,23.7047,900.0
2011-07-20 09:55:00,24.5,24.57,24.5,24.57,3000.0,23.6853,23.753,23.6853,23.753,3000.0
2011-07-20 10:00:00,24.56,24.56,24.53,24.56,3600.0,23.7433,23.7433,23.7143,23.7433,3600.0
2011-07-20 10:05:00,24.52,24.52,24.51,24.51,16800.0,23.7047,23.7047,23.695,23.695,16800.0
2011-07-20 10:10:00,24.5,24.52,24.47,24.47,6000.0,23.6853,23.7047,23.6563,23.6563,6000.0
2011-07-20 10:15:00,24.42,24.42,24.41,24.41,1200.0,23.608,23.608,23.5983,23.5983,1200.0
2011-07-20 10:20:00,24.4,24.42,24.39,24.4,5700.0,23.5886,23.608,23.579,23.5886,5700.0
2011-07-20 10:25:00,24.41,24.46,24.4,24.46,5100.0,23.5983,23.6466,23.5886,23.6466,5100.0
2011-07-20 10:30:00,24.46,24.46,24.46,24.46,2400.0,23.6466,23.6466,23.6466,23.6466,2400.0
2011-07-20 10:35:00,24.51,24.51,24.48,24.51,6000.0,23.695,23.695,23.666,23.695,6000.0
2011-07-20 10:40:00,24.52,24.52,24.52,24.52,600.0,23.7047,23.7047,23.7047,23.7047,600.0
2011-07-20 10:45:00,24.52,24.52,24.52,24.52,600.0,23.7047,23.7047,23.7047,23.7047,600.0
2011-07-20 10:50:00,24.52,24.52,24.52,24.52,0.0,23.7047,23.7047,23.7047,23.7047,0.0
2011-07-20 10:55:00,24.51,24.53,24.51,24.53,10500.0,23.695,23.7143,23.695,23.7143,10500.0
2011-07-20 11:00:00,24.54,24.54,24.52,24.52,3000.0,23.724,23.724,23.7047,23.7047,3000.0
2011-07-20 11:05:00,24.52,24.52,24.52,24.52,0.0,23.7047,23.7047,23.7047,23.7047,0.0
2011-07-20 11:10:00,24.55,24.55,24.55,24.55,1500.0,23.7337,23.7337,23.7337,23.7337,1500.0
2011-07-20 11:15:00,24.54,24.54,24.53,24.53,3000.0,23.724,23.724,23.7143,23.7143,3000.0
2011-07-20 11:20:00,24.56,24.56,24.56,24.56,300.0,23.7433,23.7433,23.7433,23.7433,300.0
2011-07-20 11:25:00,24.54,24.54,24.53,24.53,36300.0,23.724,23.724,23.7143,23.7143,36300.0
2011-07-20 11:30:00,24.52,24.52,24.51,24.51,2700.0,23.7047,23.7047,23.695,23.695,2700.0
2011-07-20 11:35:00,24.51,24.51,24.51,24.51,0.0,23.695,23.695,23.695,23.695,0.0
2011-07-20 11:40:00,24.51,24.53,24.51,24.51,3300.0,23.695,23.7143,23.695,23.695,3300.0
2011-07-20 11:45:00,24.49,24.49,24.47,24.48,2100.0,23.6756,23.6756,23.6563,23.666,2100.0
2011-07-20 11:50:00,24.46,24.46,24.46,24.46,600.0,23.6466,23.6466,23.6466,23.6466,600.0
2011-07-20 11:55:00,24.46,24.47,24.45,24.46,7800.0,23.6466,23.6563,23.637,23.6466,7800.0
2011-07-20 12:00:00,24.47,24.48,24.47,24.48,6300.0,23.6563,23.666,23.6563,23.666,6300.0
2011-07-20 12:05:00,24.47,24.47,24.47,24.47,1200.0,23.6563,23.6563,23.6563,23.6563,1200.0
2011-07-20 12:10:00,24.48,24.48,24.48,24.48,300.0,23.666,23.666,23.666,23.666,300.0
2011-07-20 12:15:00,24.5,24.5,24.5,24.5,300.0,23.6853,23.6853,23.6853,23.6853,300.0
2011-07-20 12:20:00,24.49,24.49,24.48,24.48,600.0,23.6756,23.6756,23.666,23.666,600.0
2011-07-20 12:25:00,24.48,24.48,24.48,24.48,0.0,23.666,23.666,23.666,23.666,0.0
2011-07-20 12:30:00,24.48,24.48,24.48,24.48,0.0,23.666,23.666,23.666,23.666,0.0
2011-07-20 12:35:00,24.48,24.48,24.48,24.48,0.0,23.666,23.666,23.666,23.666,0.0
2011-07-20 12:40:00,24.51,24.51,24.51,24.51,300.0,23.695,23.695,23.695,23.695,300.0
2011-07-20 12:45:00,24.52,24.52,24.51,24.51,600.0,23.7047,23.7047,23.695,23.695,600.0
2011-07-20 12:50:00,24.51,24.51,24.51,24.51,0.0,23.695,23.695,23.695,23.695,0.0
2011-07-20 12:55:00,24.52,24.52,24.52,24.52,300.0,23.7047,23.7047,23.7047,23.7047,300.0
2011-07-20 13:00:00,24.55,24.55,24.55,24.55,300.0,23.7337,23.7337,23.7337,23.7337,300.0
2011-07-20 13:05:00,24.56,24.56,24.54,24.55,3300.0,23.7433,23.7433,23.724,23.7337,3300.0
2011-07-20 13:10:00,24.55,24.55,24.55,24.55,0.0,23.7337,23.7337,23.7337,23.7337,0.0
2011-07-20 13:15:00,24.55,24.55,24.55,24.55,0.0,23.7337,23.7337,23.7337,23.7337,0.0
2011-07-20 13:20:00,24.56,24.56,24.56,24.56,300.0,23.7433,23.7433,23.7433,23.7433,300.0
2011-07-20 13:25:00,24.57,24.57,24.57,24.57,300.0,23.753,23.753,23.753,23.753,300.0
2011-07-20 13:30:00,24.56,24.56,24.56,24.56,300.0,23.7433,23.7433,23.7433,23.7433,300.0
2011-07-20 13:35:00,24.56,24.58,24.56,24.58,1500.0,23.7433,23.7627,23.7433,23.7627,1500.0
2011-07-20 13:40:00,24.58,24.58,24.57,24.57,600.0,23.7627,23.7627,23.753,23.753,600.0
2011-07-20 13:45:00,24.57,24.57,24.57,24.57,0.0,23.753,23.753,23.753,23.753,0.0
2011-07-20 13:50:00,24.57,24.57,24.57,24.57,0.0,23.753,23.753,23.753,23.753,0.0
2011-07-20 13:55:00,24.58,24.58,24.58,24.58,300.0,23.7627,23.7627,23.7627,23.7627,300.0
2011-07-20 14:00:00,24.58,24.58,24.58,24.58,300.0,23.7627,23.7627,23.7627,23.7627,300.0
2011-07-20 14:05:00,24.57,24.57,24.57,24.57,300.0,23.753,23.753,23.753,23.753,300.0
2011-07-20 14:10:00,24.57,24.57,24.57,24.57,0.0,23.753,23.753,23.753,23.753,0.0
2011-07-20 14:15:00,24.57,24.57,24.57,24.57,300.0,23.753,23.753,23.753,23.753,300.0
2011-07-20 14:20:00,24.57,24.57,24.57,24.57,0.0,23.753,23.753,23.753,23.753,0.0
2011-07-20 14:25:00,24.57,24.57,24.57,24.57,900.0,23.753,23.753,23.753,23.753,900.0
2011-07-20 14:30:00,24.57,24.57,24.57,24.57,300.0,23.753,23.753,23.753,23.753,300.0
2011-07-20 14:35:00,24.57,24.57,24.57,24.57,0.0,23.753,23.753,23.753,23.753,0.0
2011-07-20 14:40:00,24.57,24.58,24.57,24.57,1200.0,23.753,23.7627,23.753,23.753,1200.0
2011-07-20 14:45:00,24.56,24.56,24.54,24.54,2400.0,23.7433,23.7433,23.724,23.724,2400.0
2011-07-20 14:50:00,24.52,24.53,24.52,24.53,2100.0,23.7047,23.7143,23.7047,23.7143,2100.0
2011-07-20 14:55:00,24.53,24.53,24.53,24.53,900.0,23.7143,23.7143,23.7143,23.7143,900.0
2011-07-20 15:00:00,24.54,24.54,24.53,24.53,2400.0,23.724,23.724,23.7143,23.7143,2400.0
2011-07-20 15:05:00,24.55,24.55,24.55,24.55,3000.0,23.7337,23.7337,23.7337,23.7337,3000.0
2011-07-20 15:10:00,24.55,24.56,24.55,24.55,3000.0,23.7337,23.7433,23.7337,23.7337,3000.0
2011-07-20 15:15:00,24.55,24.55,24.53,24.53,1500.0,23.7337,23.7337,23.7143,23.7143,1500.0
2011-07-20 15:20:00,24.52,24.52,24.49,24.49,1500.0,23.7047,23.7047,23.6756,23.6756,1500.0
2011-07-20 15:25:00,24.49,24.49,24.49,24.49,300.0,23.6756,23.6756,23.6756,23.6756,300.0
2011-07-20 15:30:00,24.51,24.51,24.49,24.49,900.0,23.695,23.695,23.6756,23.6756,900.0
2011-07-20 15:35:00,24.5,24.51,24.5,24.51,1500.0,23.6853,23.695,23.6853,23.695,1500.0
2011-07-20 15:40:00,24.53,24.54,24.52,24.52,2400.0,23.7143,23.724,23.7047,23.7047,2400.0
2011-07-20 15:45:00,24.52,24.52,24.49,24.5,4500.0,23.7047,23.7047,23.6756,23.6853,4500.0
2011-07-20 15:50:00,24.49,24.51,24.48,24.5,7200.0,23.6756,23.695,23.666,23.6853,7200.0
2011-07-20 15:55:00,24.51,24.51,24.48,24.48,124200.0,23.695,23.695,23.666,23.666,124200.0
2011-07-21 09:30:00,24.61,24.64,24.61,24.64,4200.0,23.7917,23.8207,23.7917,23.8207,4200.0
2011-07-21 09:35:00,24.63,24.63,24.57,24.58,9600.0,23.811,23.811,23.753,23.7627,9600.0
2011-07-21 09:40:00,24.58,24.61,24.58,24.61,8100.0,23.7627,23.7917,23.7627,23.7917,8100.0
2011-07-21 09:45:00,24.6,24.72,24.6,24.72,6900.0,23.782,23.898,23.782,23.898,6900.0
2011-07-21 09:50:00,24.73,24.73,24.7,24.71,9000.0,23.9077,23.9077,23.8787,23.8883,9000.0
2011-07-21 09:55:00,24.69,24.73,24.69,24.72,9000.0,23.869,23.9077,23.869,23.898,9000.0
2011-07-21 10:00:00,24.71,24.8,24.71,24.8,1200.0,23.8883,23.9753,23.8883,23.9753,1200.0
2011-07-21 10:05:00,24.87,24.88,24.86,24.88,3000.0,24.043,24.0527,24.0333,24.0527,3000.0
2011-07-21 10:10:00,24.87,24.93,24.87,24.92,16200.0,24.043,24.101,24.043,24.0914,16200.0
2011-07-21 10:15:00,24.9,24.92,24.9,24.91,1200.0,24.072,24.0914,24.072,24.0817,1200.0
2011-07-21 10:20:00,24.91,24.91,24.91,24.91,0.0,24.0817,24.0817,24.0817,24.0817,0.0
2011-07-21 10:25:00,24.94,24.95,24.94,24.95,4500.0,24.1107,24.1204,24.1107,24.1204,4500.0
2011-07-21 10:30:00,24.95,24.96,24.95,24.95,1500.0,24.1204,24.13,24.1204,24.1204,1500.0
2011-07-21 10:35:00,24.96,24.98,24.96,24.96,3300.0,24.13,24.1494,24.13,24.13,3300.0
2011-07-21 10:40:00,24.96,24.96,24.94,24.94,900.0,24.13,24.13,24.1107,24.1107,900.0
2011-07-21 10:45:00,24.95,24.95,24.93,24.94,3600.0,24.1204,24.1204,24.101,24.1107,3600.0
2011-07-21 10:50:00,24.94,24.94,24.94,24.94,600.0,24.1107,24.1107,24.1107,24.1107,600.0
2011-07-21 10:55:00,24.91,24.91,24.91,24.91,1500.0,24.0817,24.0817,24.0817,24.0817,1500.0
2011-07-21 11:00:00,24.91,24.92,24.91,24.91,1500.0,24.0817,24.0914,24.0817,24.0817,1500.0
2011-07-21 11:05:00,24.89,24.9,24.89,24.9,4800.0,24.0623,24.072,24.0623,24.072,4800.0
2011-07-21 11:10:00,24.89,24.92,24.89,24.91,2700.0,24.0623,24.0914,24.0623,24.0817,2700.0
2011-07-21 11:15:00,24.91,24.91,24.91,24.91,900.0,24.0817,24.0817,24.0817,24.0817,900.0
2011-07-21 11:20:00,24.9,24.9,24.89,24.89,2700.0,24.072,24.072,24.0623,24.0623,2700.0
2011-07-21 11:25:00,24.9,24.9,24.84,24.84,2100.0,24.072,24.072,24.014,24.014,2100.0
2011-07-21 11:30:00,24.84,24.84,24.82,24.83,2100.0,24.014,24.014,23.9947,24.0043,2100.0
2011-07-21 11:35:00,24.83,24.84,24.83,24.83,900.0,24.0043,24.014,24.0043,24.0043,900.0
2011-07-21 11:40:00,24.8,24.8,24.75,24.76,3300.0,23.9753,23.9753,23.927,23.9367,3300.0
2011-07-21 11:45:00,24.74,24.77,24.74,24.76,2100.0,23.9173,23.9463,23.9173,23.9367,2100.0
2011-07-21 11:50:00,24.75,24.78,24.75,24.78,6300.0,23.927,23.956,23.927,23.956,6300.0
2011-07-21 11:55:00,24.77,24.77,24.77,24.77,600.0,23.9463,23.9463,23.9463,23.9463,600.0
2011-07-21 12:00:00,24.8,24.8,24.8,24.8,1800.0,23.9753,23.9753,23.9753,23.9753,1800.0
2011-07-21 12:05:00,24.78,24.78,24.78,24.78,600.0,23.956,23.956,23.956,23.956,600.0
2011-07-21 12:10:00,24.77,24.78,24.76,24.77,1800.0,23.9463,23.956,23.9367,23.9463,1800.0
2011-07-21 12:15:00,24.78,24.78,24.76,24.76,2700.0,23.956,23.956,23.9367,23.9367,2700.0
2011-07-21 12:20:00,24.77,24.77,24.77,24.77,300.0,23.9463,23.9463,23.9463,23.9463,300.0
2011-07-21 12:25:00,24.77,24.77,24.76,24.76,600.0,23.9463,23.9463,23.9367,23.9367,600.0
2011-07-21 12:30:00,24.78,24.78,24.78,24.78,300.0,23.956,23.956,23.956,23.956,300.0
2011-07-21 12:35:00,24.79,24.82,24.79,24.82,900.0,23.9657,23.9947,23.9657,23.9947,900.0
2011-07-21 12:40:00,24.84,24.88,24.84,24.88,2700.0,24.014,24.0527,24.014,24.0527,2700.0
2011-07-21 12:45:00,24.88,24.88,24.86,24.87,1800.0,24.0527,24.0527,24.0333,24.043,1800.0
2011-07-21 12:50:00,24.87,24.87,24.8,24.81,2100.0,24.043,24.043,23.9753,23.985,2100.0
2011-07-21 12:55:00,24.81,24.82,24.81,24.82,1200.0,23.985,23.9947,23.985,23.9947,1200.0
2011-07-21 13:00:00,24.83,24.85,24.83,24.85,1200.0,24.0043,24.0237,24.0043,24.0237,1200.0
2011-07-21 13:05:00,24.85,24.85,24.84,24.85,3000.0,24.0237,24.0237,24.014,24.0237,3000.0
2011-07-21 13:10:00,24.85,24.85,24.84,24.85,4200.0,24.0237,24.0237,24.014,24.0237,4200.0
2011-07-21 13:15:00,24.85,24.89,24.85,24.89,8100.0,24.0237,24.0623,24.0237,24.0623,8100.0
2011-07-21 13:20:00,24.9,24.94,24.9,24.94,159000.0,24.072,24.1107,24.072,24.1107,159000.0
2011-07-21 13:25:00,24.94,24.97,24.94,24.97,13200.0,24.1107,24.1397,24.1107,24.1397,13200.0
2011-07-21 13:30:00,24.97,25.0,24.97,25.0,149700.0,24.1397,24.1687,24.1397,24.1687,149700.0
2011-07-21 13:35:00,25.0,25.02,25.0,25.02,160800.0,24.1687,24.188,24.1687,24.188,160800.0
2011-07-21 13:40:00,25.01,25.01,24.99,24.99,8400.0,24.1784,24.1784,24.159,24.159,8400.0
2011-07-21 13:45:00,24.98,24.98,24.96,24.96,8700.0,24.1494,24.1494,24.13,24.13,8700.0
2011-07-21 13:50:00,24.95,24.95,24.93,24.94,2100.0,24.1204,24.1204,24.101,24.1107,2100.0
2011-07-21 13:55:00,24.95,24.96,24.95,24.96,900.0,24.1204,24.13,24.1204,24.13,900.0
2011-07-21 14:00:00,24.98,24.98,24.98,24.98,600.0,24.1494,24.1494,24.1494,24.1494,600.0
2011-07-21 14:05:00,24.97,24.97,24.95,24.95,1500.0,24.1397,24.1397,24.1204,24.1204,1500.0
2011-07-21 14:10:00,24.95,24.96,24.95,24.96,2700.0,24.1204,24.13,24.1204,24.13,2700.0
2011-07-21 14:15:00,24.96,24.96,24.94,24.94,1500.0,24.13,24.13,24.1107,24.1107,1500.0
2011-07-21 14:20:00,24.93,24.93,24.93,24.93,600.0,24.101,24.101,24.101,24.101,600.0
2011-07-21 14:25:00,24.94,24.96,24.94,24.96,900.0,24.1107,24.13,24.1107,24.13,900.0
2011-07-21 14:30:00,24.96,24.98,24.96,24.98,3000.0,24.13,24.1494,24.13,24.1494,3000.0
2011-07-21 14:35:00,24.99,24.99,24.99,24.99,1500.0,24.159,24.159,24.159,24.159,1500.0
2011-07-21 14:40:00,24.99,25.0,24.99,24.99,1500.0,24.159,24.1687,24.159,24.159,1500.0
2011-07-21 14:45:00,24.98,24.98,24.97,24.98,1500.0,24.1494,24.1494,24.1397,24.1494,1500.0
2011-07-21 14:50:00,24.97,24.97,24.97,24.97,1200.0,24.1397,24.1397,24.1397,24.1397,1200.0
2011-07-21 14:55:00,24.97,24.97,24.97,24.97,0.0,24.1397,24.1397,24.1397,24.1397,0.0
2011-07-21 15:00:00,24.95,24.96,24.94,24.94,2100.0,24.1204,24.13,24.1107,24.1107,2100.0
2011-07-21 15:05:00,24.94,24.95,24.92,24.92,3300.0,24.1107,24.1204,24.0914,24.0914,3300.0
2011-07-21 15:10:00,24.91,24.91,24.91,24.91,1200.0,24.0817,24.0817,24.0817,24.0817,1200.0
2011-07-21 15:15:00,24.92,24.94,24.92,24.94,2700.0,24.0914,24.1107,24.0914,24.1107,2700.0
2011-07-21 15:20:00,24.93,24.95,24.93,24.95,18900.0,24.101,24.1204,24.101,24.1204,18900.0
2011-07-21 15:25:00,24.95,24.95,24.94,24.95,2100.0,24.1204,24.1204,24.1107,24.1204,2100.0
2011-07-21 15:30:00,24.95,24.95,24.94,24.94,5400.0,24.1204,24.1204,24.1107,24.1107,5400.0
2011-07-21 15:35:00,24.94,24.94,24.9,24.9,2400.0,24.1107,24.1107,24.072,24.072,2400.0
2011-07-21 15:40:00,24.9,24.9,24.89,24.89,2100.0,24.072,24.072,24.0623,24.0623,2100.0
2011-07-21 15:45:00,24.9,24.92,24.9,24.9,5400.0,24.072,24.0914,24.072,24.072,5400.0
2011-07-21 15:50:00,24.9,24.92,24.9,24.91,18000.0,24.072,24.0914,24.072,24.0817,18000.0
2011-07-21 15:55:00,24.9,24.91,24.89,24.91,86700.0,24.072,24.0817,24.0623,24.0817,86700.0
2011-07-22 09:30:00,24.94,25.08,24.94,25.08,113700.0,24.1107,24.246,24.1107,24.246,113700.0
2011-07-22 09:35:00,25.1,25.1,25.04,25.07,16500.0,24.2654,24.2654,24.2074,24.2364,16500.0
2011-07-22 09:40:00,25.06,25.06,25.0,25.0,76200.0,24.2267,24.2267,24.1687,24.1687,76200.0
2011-07-22 09:45:00,25.01,25.02,24.99,25.0,18900.0,24.1784,24.188,24.159,24.1687,18900.0
2011-07-22 09:50:00,25.01,25.02,24.98,25.01,25200.0,24.1784,24.188,24.1494,24.1784,25200.0
2011-07-22 09:55:00,25.01,25.03,25.0,25.0,4200.0,24.1784,24.1977,24.1687,24.1687,4200.0
2011-07-22 10:00:00,25.0,25.03,24.97,25.03,3900.0,24.1687,24.1977,24.1397,24.1977,3900.0
2011-07-22 10:05:00,25.05,25.05,25.05,25.05,900.0,24.217,24.217,24.217,24.217,900.0
2011-07-22 10:10:00,25.04,25.06,25.04,25.06,1200.0,24.2074,24.2267,24.2074,24.2267,1200.0
2011-07-22 10:15:00,25.05,25.05,25.01,25.01,1200.0,24.217,24.217,24.1784,24.1784,1200.0
2011-07-22 10:20:00,24.97,24.97,24.97,24.97,900.0,24.1397,24.1397,24.1397,24.1397,900.0
2011-07-22 10:25:00,24.96,24.96,24.93,24.94,2400.0,24.13,24.13,24.101,24.1107,2400.0
2011-07-22 10:30:00,24.92,24.94,24.92,24.94,4800.0,24.0914,24.1107,24.0914,24.1107,4800.0
2011-07-22 10:35:00,24.94,24.97,24.94,24.97,3000.0,24.1107,24.1397,24.1107,24.1397,3000.0
2011-07-22 10:40:00,24.99,25.01,24.99,25.01,1500.0,24.159,24.1784,24.159,24.1784,1500.0
2011-07-22 10:45:00,25.03,25.04,25.03,25.04,2100.0,24.1977,24.2074,24.1977,24.2074,2100.0
2011-07-22 10:50:00,25.03,25.03,25.03,25.03,1500.0,24.1977,24.1977,24.1977,24.1977,1500.0
2011-07-22 10:55:00,25.02,25.02,25.02,25.02,900.0,24.188,24.188,24.188,24.188,900.0
2011-07-22 11:00:00,25.02,25.02,25.02,25.02,0.0,24.188,24.188,24.188,24.188,0.0
2011-07-22 11:05:00,25.04,25.04,25.04,25.04,900.0,24.2074,24.2074,24.2074,24.2074,900.0
2011-07-22 11:10:00,25.05,25.05,25.04,25.04,1800.0,24.217,24.217,24.2074,24.2074,1800.0
2011-07-22 11:15:00,25.05,25.05,25.04,25.04,900.0,24.217,24.217,24.2074,24.2074,900.0
2011-07-22 11:20:00,25.04,25.04,25.01,25.03,2700.0,24.2074,24.2074,24.1784,24.1977,2700.0
2011-07-22 11:25:00,25.03,25.03,25.03,25.03,0.0,24.1977,24.1977,24.1977,24.1977,0.0
2011-07-22 11:30:00,25.0,25.01,25.0,25.01,1200.0,24.1687,24.1784,24.1687,24.1784,1200.0
2011-07-22 11:35:00,25.01,25.04,25.0,25.04,3900.0,24.1784,24.2074,24.1687,24.2074,3900.0
2011-07-22 11:40:00,25.06,25.06,25.05,25.06,1200.0,24.2267,24.2267,24.217,24.2267,1200.0
2011-07-22 11:45:00,25.07,25.07,25.07,25.07,1500.0,24.2364,24.2364,24.2364,24.2364,1500.0
2011-07-22 11:50:00,25.07,25.07,25.07,25.07,0.0,24.2364,24.2364,24.2364,24.2364,0.0
2011-07-22 11:55:00,25.07,25.08,25.07,25.08,18900.0,24.2364,24.246,24.2364,24.246,18900.0
2011-07-22 12:00:00,25.06,25.06,25.06,25.06,600.0,24.2267,24.2267,24.2267,24.2267,600.0
2011-07-22 12:05:00,25.08,25.1,25.08,25.1,3600.0,24.246,24.2654,24.246,24.2654,3600.0
2011-07-22 12:10:00,25.11,25.12,25.11,25.12,1200.0,24.275,24.2847,24.275,24.2847,1200.0
2011-07-22 12:15:00,25.12,25.12,25.11,25.11,600.0,24.2847,24.2847,24.275,24.275,600.0
2011-07-22 12:20:00,25.11,25.13,25.11,25.13,51000.0,24.275,24.2944,24.275,24.2944,51000.0
2011-07-22 12:25:00,25.13,25.13,25.13,25.13,900.0,24.2944,24.2944,24.2944,24.2944,900.0
2011-07-22 12:30:00,25.12,25.17,25.12,25.16,126900.0,24.2847,24.333,24.2847,24.3234,126900.0
2011-07-22 12:35:00,25.17,25.17,25.15,25.15,1800.0,24.333,24.333,24.3137,24.3137,1800.0
2011-07-22 12:40:00,25.15,25.15,25.15,25.15,0.0,24.3137,24.3137,24.3137,24.3137,0.0
2011-07-22 12:45:00,25.16,25.16,25.16,25.16,4200.0,24.3234,24.3234,24.3234,24.3234,4200.0
2011-07-22 12:50:00,25.17,25.18,25.17,25.18,2700.0,24.333,24.3427,24.333,24.3427,2700.0
2011-07-22 12:55:00,25.18,25.2,25.18,25.19,6600.0,24.3427,24.362,24.3427,24.3524,6600.0
2011-07-22 13:00:00,25.19,25.19,25.19,25.19,2100.0,24.3524,24.3524,24.3524,24.3524,2100.0
2011-07-22 13:05:00,25.19,25.19,25.19,25.19,300.0,24.3524,24.3524,24.3524,24.3524,300.0
2011-07-22 13:10:00,25.17,25.18,25.17,25.17,900.0,24.333,24.3427,24.333,24.333,900.0
2011-07-22 13:15:00,25.18,25.18,25.18,25.18,1500.0,24.3427,24.3427,24.3427,24.3427,1500.0
2011-07-22 13:20:00,25.18,25.18,25.17,25.17,1500.0,24.3427,24.3427,24.333,24.333,1500.0
2011-07-22 13:25:00,25.17,25.17,25.17,25.17,0.0,24.333,24.333,24.333,24.333,0.0
2011-07-22 13:30:00,25.18,25.18,25.18,25.18,300.0,24.3427,24.3427,24.3427,24.3427,300.0
2011-07-22 13:35:00,25.18,25.18,25.17,25.17,900.0,24.3427,24.3427,24.333,24.333,900.0
2011-07-22 13:40:00,25.18,25.18,25.18,25.18,1200.0,24.3427,24.3427,24.3427,24.3427,1200.0
2011-07-22 13:45:00,25.18,25.18,25.16,25.16,600.0,24.3427,24.3427,24.3234,24.3234,600.0
2011-07-22 13:50:00,25.17,25.17,25.17,25.17,900.0,24.333,24.333,24.333,24.333,900.0
2011-07-22 13:55:00,25.17,25.19,25.17,25.19,34800.0,24.333,24.3524,24.333,24.3524,34800.0
2011-07-22 14:00:00,25.19,25.19,25.18,25.19,3600.0,24.3524,24.3524,24.3427,24.3524,3600.0
2011-07-22 14:05:00,25.18,25.19,25.17,25.19,2400.0,24.3427,24.3524,24.333,24.3524,2400.0
2011-07-22 14:10:00,25.19,25.19,25.19,25.19,2100.0,24.3524,24.3524,24.3524,24.3524,2100.0
2011-07-22 14:15:00,25.19,25.19,25.18,25.18,1500.0,24.3524,24.3524,24.3427,24.3427,1500.0
2011-07-22 14:20:00,25.17,25.17,25.16,25.16,3600.0,24.333,24.333,24.3234,24.3234,3600.0
2011-07-22 14:25:00,25.16,25.17,25.16,25.16,1200.0,24.3234,24.333,24.3234,24.3234,1200.0
2011-07-22 14:30:00,25.17,25.18,25.17,25.18,1800.0,24.333,24.3427,24.333,24.3427,1800.0
2011-07-22 14:35:00,25.18,25.18,25.17,25.18,3000.0,24.3427,24.3427,24.333,24.3427,3000.0
2011-07-22 14:40:00,25.19,25.19,25.18,25.19,2700.0,24.3524,24.3524,24.3427,24.3524,2700.0
2011-07-22 14:45:00,25.19,25.19,25.18,25.18,2400.0,24.3524,24.3524,24.3427,24.3427,2400.0
2011-07-22 14:50:00,25.18,25.19,25.17,25.18,1800.0,24.3427,24.3524,24.333,24.3427,1800.0
2011-07-22 14:55:00,25.18,25.19,25.17,25.18,2700.0,24.3427,24.3524,24.333,24.3427,2700.0
2011-07-22 15:00:00,25.19,25.21,25.19,25.21,2700.0,24.3524,24.3717,24.3524,24.3717,2700.0
2011-07-22 15:05:00,25.2,25.21,25.2,25.2,1500.0,24.362,24.3717,24.362,24.362,1500.0
2011-07-22 15:10:00,25.2,25.21,25.18,25.19,2700.0,24.362,24.3717,24.3427,24.3524,2700.0
2011-07-22 15:15:00,25.19,25.2,25.18,25.19,6000.0,24.3524,24.362,24.3427,24.3524,6000.0
2011-07-22 15:20:00,25.2,25.2,25.18,25.19,3600.0,24.362,24.362,24.3427,24.3524,3600.0
2011-07-22 15:25:00,25.19,25.19,25.17,25.17,1500.0,24.3524,24.3524,24.333,24.333,1500.0
2011-07-22 15:30:00,25.17,25.18,25.16,25.16,13200.0,24.333,24.3427,24.3234,24.3234,13200.0
2011-07-22 15:35:00,25.15,25.16,25.15,25.15,1800.0,24.3137,24.3234,24.3137,24.3137,1800.0
2011-07-22 15:40:00,25.15,25.16,25.13,25.14,5700.0,24.3137,24.3234,24.2944,24.304,5700.0
2011-07-22 15:45:00,25.15,25.19,25.15,25.19,8400.0,24.3137,24.3524,24.3137,24.3524,8400.0
2011-07-22 15:50:00,25.19,25.19,25.16,25.16,10200.0,24.3524,24.3524,24.3234,24.3234,10200.0
2011-07-22 15:55:00,25.16,25.18,25.16,25.17,24900.0,24.3234,24.3427,24.3234,24.333,24900.0
2011-07-25 09:30:00,24.98,24.98,24.78,24.83,9600.0,24.1494,24.1494,23.956,24.0043,9600.0
2011-07-25 09:35:00,24.85,24.85,24.83,24.84,3000.0,24.0237,24.0237,24.0043,24.014,3000.0
2011-07-25 09:40:00,24.81,24.81,24.66,24.68,7200.0,23.985,23.985,23.84,23.8593,7200.0
2011-07-25 09:45:00,24.7,24.74,24.7,24.74,1800.0,23.8787,23.9173,23.8787,23.9173,1800.0
2011-07-25 09:50:00,24.71,24.74,24.71,24.72,2100.0,23.8883,23.9173,23.8883,23.898,2100.0
2011-07-25 09:55:00,24.75,24.75,24.75,24.75,2400.0,23.927,23.927,23.927,23.927,2400.0
2011-07-25 10:00:00,24.76,24.78,24.76,24.76,36600.0,23.9367,23.956,23.9367,23.9367,36600.0
2011-07-25 10:05:00,24.77,24.78,24.77,24.78,2100.0,23.9463,23.956,23.9463,23.956,2100.0
2011-07-25 10:10:00,24.8,24.8,24.77,24.77,22800.0,23.9753,23.9753,23.9463,23.9463,22800.0
2011-07-25 10:15:00,24.77,24.77,24.77,24.77,3600.0,23.9463,23.9463,23.9463,23.9463,3600.0
2011-07-25 10:20:00,24.77,24.78,24.76,24.77,7200.0,23.9463,23.956,23.9367,23.9463,7200.0
2011-07-25 10:25:00,24.77,24.79,24.75,24.75,5400.0,23.9463,23.9657,23.927,23.927,5400.0
2011-07-25 10:30:00,24.76,24.76,24.72,24.72,2100.0,23.9367,23.9367,23.898,23.898,2100.0
2011-07-25 10:35:00,24.73,24.75,24.73,24.74,1800.0,23.9077,23.927,23.9077,23.9173,1800.0
2011-07-25 10:40:00,24.74,24.8,24.74,24.78,7800.0,23.9173,23.9753,23.9173,23.956,7800.0
2011-07-25 10:45:00,24.76,24.77,24.76,24.77,600.0,23.9367,23.9463,23.9367,23.9463,600.0
2011-07-25 10:50:00,24.77,24.77,24.75,24.75,2100.0,23.9463,23.9463,23.927,23.927,2100.0
2011-07-25 10:55:00,24.75,24.76,24.74,24.75,2400.0,23.927,23.9367,23.9173,23.927,2400.0
2011-07-25 11:00:00,24.77,24.77,24.76,24.76,3000.0,23.9463,23.9463,23.9367,23.9367,3000.0
2011-07-25 11:05:00,24.77,24.79,24.77,24.77,3600.0,23.9463,23.9657,23.9463,23.9463,3600.0
2011-07-25 11:10:00,24.76,24.77,24.76,24.76,2400.0,23.9367,23.9463,23.9367,23.9367,2400.0
2011-07-25 11:15:00,24.77,24.77,24.76,24.76,1200.0,23.9463,23.9463,23.9367,23.9367,1200.0
2011-07-25 11:20:00,24.76,24.79,24.76,24.79,3000.0,23.9367,23.9657,23.9367,23.9657,3000.0
2011-07-25 11:25:00,24.81,24.82,24.8,24.82,31500.0,23.985,23.9947,23.9753,23.9947,31500.0
2011-07-25 11:30:00,24.82,24.82,24.81,24.82,16200.0,23.9947,23.9947,23.985,23.9947,16200.0
2011-07-25 11:35:00,24.82,24.83,24.82,24.83,1500.0,23.9947,24.0043,23.9947,24.0043,1500.0
2011-07-25 11:40:00,24.82,24.82,24.81,24.82,1500.0,23.9947,23.9947,23.985,23.9947,1500.0
2011-07-25 11:45:00,24.83,24.83,24.81,24.81,6600.0,24.0043,24.0043,23.985,23.985,6600.0
2011-07-25 11:50:00,24.8,24.8,24.78,24.78,600.0,23.9753,23.9753,23.956,23.956,600.0
2011-07-25 11:55:00,24.78,24.79,24.78,24.79,2100.0,23.956,23.9657,23.956,23.9657,2100.0
2011-07-25 12:00:00,24.79,24.79,24.77,24.77,900.0,23.9657,23.9657,23.9463,23.9463,900.0
2011-07-25 12:05:00,24.78,24.79,24.78,24.79,600.0,23.956,23.9657,23.956,23.9657,600.0
2011-07-25 12:10:00,24.78,24.78,24.78,24.78,300.0,23.956,23.956,23.956,23.956,300.0
2011-07-25 12:15:00,24.79,24.8,24.79,24.79,1800.0,23.9657,23.9753,23.9657,23.9657,1800.0
2011-07-25 12:20:00,24.79,24.8,24.79,24.79,20400.0,23.9657,23.9753,23.9657,23.9657,20400.0
2011-07-25 12:25:00,24.8,24.81,24.8,24.81,1200.0,23.9753,23.985,23.9753,23.985,1200.0
2011-07-25 12:30:00,24.81,24.82,24.81,24.82,31200.0,23.985,23.9947,23.985,23.9947,31200.0
2011-07-25 12:35:00,24.83,24.83,24.83,24.83,300.0,24.0043,24.0043,24.0043,24.0043,300.0
2011-07-25 12:40:00,24.83,24.83,24.83,24.83,600.0,24.0043,24.0043,24.0043,24.0043,600.0
2011-07-25 12:45:00,24.83,24.83,24.83,24.83,0.0,24.0043,24.0043,24.0043,24.0043,0.0
2011-07-25 12:50:00,24.83,24.83,24.83,24.83,0.0,24.0043,24.0043,24.0043,24.0043,0.0
2011-07-25 12:55:00,24.83,24.84,24.83,24.84,600.0,24.0043,24.014,24.0043,24.014,600.0
2011-07-25 13:00:00,24.83,24.83,24.83,24.83,1800.0,24.0043,24.0043,24.0043,24.0043,1800.0
2011-07-25 13:05:00,24.83,24.83,24.83,24.83,1800.0,24.0043,24.0043,24.0043,24.0043,1800.0
2011-07-25 13:10:00,24.82,24.82,24.81,24.82,1800.0,23.9947,23.9947,23.985,23.9947,1800.0
2011-07-25 13:15:00,24.82,24.82,24.82,24.82,0.0,23.9947,23.9947,23.9947,23.9947,0.0
2011-07-25 13:20:00,24.82,24.82,24.82,24.82,0.0,23.9947,23.9947,23.9947,23.9947,0.0
2011-07-25 13:25:00,24.83,24.83,24.82,24.83,1200.0,24.0043,24.0043,23.9947,24.0043,1200.0
2011-07-25 13:30:00,24.83,24.84,24.83,24.84,1500.0,24.0043,24.014,24.0043,24.014,1500.0
2011-07-25 13:35:00,24.83,24.84,24.82,24.82,3900.0,24.0043,24.014,23.9947,23.9947,3900.0
2011-07-25 13:40:00,24.83,24.83,24.81,24.81,1500.0,24.0043,24.0043,23.985,23.985,1500.0
2011-07-25 13:45:00,24.81,24.81,24.8,24.8,600.0,23.985,23.985,23.9753,23.9753,600.0
2011-07-25 13:50:00,24.79,24.8,24.79,24.8,600.0,23.9657,23.9753,23.9657,23.9753,600.0
2011-07-25 13:55:00,24.8,24.8,24.8,24.8,600.0,23.9753,23.9753,23.9753,23.9753,600.0
2011-07-25 14:00:00,24.8,24.81,24.8,24.81,1200.0,23.9753,23.985,23.9753,23.985,1200.0
2011-07-25 14:05:00,24.81,24.81,24.8,24.81,1500.0,23.985,23.985,23.9753,23.985,1500.0
2011-07-25 14:10:00,24.81,24.83,24.81,24.83,2100.0,23.985,24.0043,23.985,24.0043,2100.0
2011-07-25 14:15:00,24.82,24.82,24.82,24.82,600.0,23.9947,23.9947,23.9947,23.9947,600.0
2011-07-25 14:20:00,24.82,24.82,24.81,24.81,1200.0,23.9947,23.9947,23.985,23.985,1200.0
2011-07-25 14:25:00,24.8,24.8,24.8,24.8,300.0,23.9753,23.9753,23.9753,23.9753,300.0
2011-07-25 14:30:00,24.8,24.8,24.79,24.79,1500.0,23.9753,23.9753,23.9657,23.9657,1500.0
2011-07-25 14:35:00,24.78,24.78,24.77,24.77,1500.0,23.956,23.956,23.9463,23.9463,1500.0
2011-07-25 14:40:00,24.76,24.77,24.76,24.76,3600.0,23.9367,23.9463,23.9367,23.9367,3600.0
2011-07-25 14:45:00,24.76,24.76,24.75,24.75,600.0,23.9367,23.9367,23.927,23.927,600.0
2011-07-25 14:50:00,24.75,24.75,24.75,24.75,600.0,23.927,23.927,23.927,23.927,600.0
2011-07-25 14:55:00,24.74,24.74,24.74,24.74,300.0,23.9173,23.9173,23.9173,23.9173,300.0
2011-07-25 15:00:00,24.7,24.7,24.7,24.7,1500.0,23.8787,23.8787,23.8787,23.8787,1500.0
2011-07-25 15:05:00,24.7,24.7,24.66,24.66,1200.0,23.8787,23.8787,23.84,23.84,1200.0
2011-07-25 15:10:00,24.64,24.64,24.62,24.63,30000.0,23.8207,23.8207,23.8013,23.811,30000.0
2011-07-25 15:15:00,24.63,24.67,24.63,24.66,34800.0,23.811,23.8497,23.811,23.84,34800.0
2011-07-25 15:20:00,24.64,24.64,24.62,24.62,1200.0,23.8207,23.8207,23.8013,23.8013,1200.0
2011-07-25 15:25:00,24.6,24.6,24.59,24.6,1200.0,23.782,23.782,23.7723,23.782,1200.0
2011-07-25 15:30:00,24.6,24.62,24.6,24.62,2100.0,23.782,23.8013,23.782,23.8013,2100.0
2011-07-25 15:35:00,24.62,24.62,24.61,24.62,3300.0,23.8013,23.8013,23.7917,23.8013,3300.0
2011-07-25 15:40:00,24.62,24.62,24.59,24.59,11400.0,23.8013,23.8013,23.7723,23.7723,11400.0
2011-07-25 15:45:00,24.59,24.59,24.56,24.56,6000.0,23.7723,23.7723,23.7433,23.7433,6000.0
2011-07-25 15:50:00,24.56,24.56,24.54,24.54,19200.0,23.7433,23.7433,23.724,23.724,19200.0
2011-07-25 15:55:00,24.54,24.56,24.53,24.54,30900.0,23.724,23.7433,23.7143,23.724,30900.0
2011-07-26 09:30:00,24.53,24.53,24.43,24.48,10500.0,23.7143,23.7143,23.6176,23.666,10500.0
2011-07-26 09:35:00,24.44,24.44,24.37,24.37,1200.0,23.6273,23.6273,23.5596,23.5596,1200.0
2011-07-26 09:40:00,24.37,24.43,24.37,24.38,8100.0,23.5596,23.6176,23.5596,23.5693,8100.0
2011-07-26 09:45:00,24.37,24.37,24.35,24.35,1500.0,23.5596,23.5596,23.5403,23.5403,1500.0
2011-07-26 09:50:00,24.35,24.35,24.31,24.32,10200.0,23.5403,23.5403,23.5016,23.5113,10200.0
2011-07-26 09:55:00,24.3,24.3,24.29,24.29,900.0,23.492,23.492,23.4823,23.4823,900.0
2011-07-26 10:00:00,24.29,24.33,24.27,24.27,14100.0,23.4823,23.521,23.463,23.463,14100.0
2011-07-26 10:05:00,24.25,24.25,24.19,24.2,11100.0,23.4436,23.4436,23.3856,23.3953,11100.0
2011-07-26 10:10:00,24.24,24.25,24.24,24.25,3900.0,23.434,23.4436,23.434,23.4436,3900.0
2011-07-26 10:15:00,24.27,24.27,24.23,24.24,5100.0,23.463,23.463,23.4243,23.434,5100.0
2011-07-26 10:20:00,24.23,24.24,24.23,24.24,600.0,23.4243,23.434,23.4243,23.434,600.0
2011-07-26 10:25:00,24.24,24.24,24.24,24.24,300.0,23.434,23.434,23.434,23.434,300.0
2011-07-26 10:30:00,24.24,24.24,24.23,24.23,1500.0,23.434,23.434,23.4243,23.4243,1500.0
2011-07-26 10:35:00,24.23,24.23,24.23,24.23,0.0,23.4243,23.4243,23.4243,23.4243,0.0
2011-07-26 10:40:00,24.26,24.26,24.25,24.26,4500.0,23.4533,23.4533,23.4436,23.4533,4500.0
2011-07-26 10:45:00,24.26,24.26,24.26,24.26,1200.0,23.4533,23.4533,23.4533,23.4533,1200.0
2011-07-26 10:50:00,24.26,24.26,24.26,24.26,0.0,23.4533,23.4533,23.4533,23.4533,0.0
2011-07-26 10:55:00,24.27,24.27,24.27,24.27,600.0,23.463,23.463,23.463,23.463,600.0
2011-07-26 11:00:00,24.28,24.29,24.27,24.29,15000.0,23.4726,23.4823,23.463,23.4823,15000.0
2011-07-26 11:05:00,24.32,24.34,24.32,24.34,1800.0,23.5113,23.5306,23.5113,23.5306,1800.0
2011-07-26 11:10:00,24.34,24.35,24.34,24.35,5700.0,23.5306,23.5403,23.5306,23.5403,5700.0
2011-07-26 11:15:00,24.34,24.34,24.34,24.34,300.0,23.5306,23.5306,23.5306,23.5306,300.0
2011-07-26 11:20:00,24.34,24.34,24.33,24.34,3000.0,23.5306,23.5306,23.521,23.5306,3000.0
2011-07-26 11:25:00,24.33,24.34,24.33,24.34,3000.0,23.521,23.5306,23.521,23.5306,3000.0
2011-07-26 11:30:00,24.33,24.33,24.3,24.3,3000.0,23.521,23.521,23.492,23.492,3000.0
2011-07-26 11:35:00,24.29,24.3,24.29,24.29,8100.0,23.4823,23.492,23.4823,23.4823,8100.0
2011-07-26 11:40:00,24.3,24.3,24.28,24.3,40200.0,23.492,23.492,23.4726,23.492,40200.0
2011-07-26 11:45:00,24.3,24.31,24.3,24.3,9000.0,23.492,23.5016,23.492,23.492,9000.0
2011-07-26 11:50:00,24.31,24.32,24.31,24.32,1200.0,23.5016,23.5113,23.5016,23.5113,1200.0
2011-07-26 11:55:00,24.32,24.33,24.32,24.33,1800.0,23.5113,23.521,23.5113,23.521,1800.0
2011-07-26 12:00:00,24.33,24.33,24.33,24.33,2400.0,23.521,23.521,23.521,23.521,2400.0
2011-07-26 12:05:00,24.33,24.35,24.33,24.35,4200.0,23.521,23.5403,23.521,23.5403,4200.0
2011-07-26 12:10:00,24.34,24.37,24.34,24.37,6300.0,23.5306,23.5596,23.5306,23.5596,6300.0
2011-07-26 12:15:00,24.38,24.38,24.37,24.38,62400.0,23.5693,23.5693,23.5596,23.5693,62400.0
2011-07-26 12:20:00,24.4,24.4,24.4,24.4,5400.0,23.5886,23.5886,23.5886,23.5886,5400.0
2011-07-26 12:25:00,24.4,24.4,24.4,24.4,300.0,23.5886,23.5886,23.5886,23.5886,300.0
2011-07-26 12:30:00,24.4,24.4,24.4,24.4,0.0,23.5886,23.5886,23.5886,23.5886,0.0
2011-07-26 12:35:00,24.4,24.41,24.4,24.41,5100.0,23.5886,23.5983,23.5886,23.5983,5100.0
2011-07-26 12:40:00,24.41,24.41,24.41,24.41,3000.0,23.5983,23.5983,23.5983,23.5983,3000.0
2011-07-26 12:45:00,24.41,24.41,24.37,24.37,5400.0,23.5983,23.5983,23.5596,23.5596,5400.0
2011-07-26 12:50:00,24.37,24.38,24.37,24.38,2400.0,23.5596,23.5693,23.5596,23.5693,2400.0
2011-07-26 12:55:00,24.38,24.41,24.38,24.41,3600.0,23.5693,23.5983,23.5693,23.5983,3600.0
2011-07-26 13:00:00,24.41,24.44,24.41,24.43,9300.0,23.5983,23.6273,23.5983,23.6176,9300.0
2011-07-26 13:05:00,24.42,24.42,24.41,24.41,5100.0,23.608,23.608,23.5983,23.5983,5100.0
2011-07-26 13:10:00,24.4,24.41,24.39,24.39,7800.0,23.5886,23.5983,23.579,23.579,7800.0
2011-07-26 13:15:00,24.39,24.39,24.39,24.39,0.0,23.579,23.579,23.579,23.579,0.0
2011-07-26 13:20:00,24.39,24.39,24.39,24.39,0.0,23.579,23.579,23.579,23.579,0.0
2011-07-26 13:25:00,24.36,24.36,24.36,24.36,2400.0,23.55,23.55,23.55,23.55,2400.0
2011-07-26 13:30:00,24.38,24.38,24.38,24.38,300.0,23.5693,23.5693,23.5693,23.5693,300.0
2011-07-26 13:35:00,24.38,24.38,24.36,24.36,600.0,23.5693,23.5693,23.55,23.55,600.0
2011-07-26 13:40:00,24.36,24.36,24.35,24.35,600.0,23.55,23.55,23.5403,23.5403,600.0
2011-07-26 13:45:00,24.35,24.35,24.35,24.35,300.0,23.5403,23.5403,23.5403,23.5403,300.0
2011-07-26 13:50:00,24.36,24.37,24.36,24.37,2100.0,23.55,23.5596,23.55,23.5596,2100.0
2011-07-26 13:55:00,24.38,24.38,24.37,24.38,1800.0,23.5693,23.5693,23.5596,23.5693,1800.0
2011-07-26 14:00:00,24.38,24.38,24.38,24.38,3000.0,23.5693,23.5693,23.5693,23.5693,3000.0
2011-07-26 14:05:00,24.4,24.41,24.4,24.41,1500.0,23.5886,23.5983,23.5886,23.5983,1500.0
2011-07-26 14:10:00,24.41,24.41,24.41,24.41,0.0,23.5983,23.5983,23.5983,23.5983,0.0
2011-07-26 14:15:00,24.46,24.46,24.46,24.46,900.0,23.6466,23.6466,23.6466,23.6466,900.0
2011-07-26 14:20:00,24.46,24.46,24.42,24.42,63900.0,23.6466,23.6466,23.608,23.608,63900.0
2011-07-26 14:25:00,24.42,24.42,24.41,24.41,3300.0,23.608,23.608,23.5983,23.5983,3300.0
2011-07-26 14:30:00,24.42,24.42,24.42,24.42,2100.0,23.608,23.608,23.608,23.608,2100.0
2011-07-26 14:35:00,24.42,24.42,24.42,24.42,0.0,23.608,23.608,23.608,23.608,0.0
2011-07-26 14:40:00,24.41,24.41,24.39,24.39,7200.0,23.5983,23.5983,23.579,23.579,7200.0
2011-07-26 14:45:00,24.39,24.39,24.39,24.39,1500.0,23.579,23.579,23.579,23.579,1500.0
2011-07-26 14:50:00,24.4,24.4,24.4,24.4,1200.0,23.5886,23.5886,23.5886,23.5886,1200.0
2011-07-26 14:55:00,24.4,24.4,24.39,24.39,9900.0,23.5886,23.5886,23.579,23.579,9900.0
2011-07-26 15:00:00,24.36,24.37,24.36,24.37,2100.0,23.55,23.5596,23.55,23.5596,2100.0
2011-07-26 15:05:00,24.36,24.36,24.36,24.36,300.0,23.55,23.55,23.55,23.55,300.0
2011-07-26 15:10:00,24.37,24.37,24.36,24.37,900.0,23.5596,23.5596,23.55,23.5596,900.0
2011-07-26 15:15:00,24.36,24.36,24.33,24.35,10200.0,23.55,23.55,23.521,23.5403,10200.0
2011-07-26 15:20:00,24.35,24.35,24.35,24.35,300.0,23.5403,23.5403,23.5403,23.5403,300.0
2011-07-26 15:25:00,24.35,24.35,24.35,24.35,0.0,23.5403,23.5403,23.5403,23.5403,0.0
2011-07-26 15:30:00,24.35,24.35,24.33,24.33,5100.0,23.5403,23.5403,23.521,23.521,5100.0
2011-07-26 15:35:00,24.33,24.33,24.31,24.31,16500.0,23.521,23.521,23.5016,23.5016,16500.0
2011-07-26 15:40:00,24.31,24.31,24.27,24.28,3300.0,23.5016,23.5016,23.463,23.4726,3300.0
2011-07-26 15:45:00,24.28,24.28,24.26,24.26,3600.0,23.4726,23.4726,23.4533,23.4533,3600.0
2011-07-26 15:50:00,24.24,24.24,24.23,24.23,23100.0,23.434,23.434,23.4243,23.4243,23100.0
2011-07-26 15:55:00,24.25,24.25,24.23,24.25,11100.0,23.4436,23.4436,23.4243,23.4436,11100.0
2011-07-27 09:30:00,24.08,24.15,24.06,24.07,18300.0,23.2793,23.347,23.2599,23.2696,18300.0
2011-07-27 09:35:00,24.05,24.06,24.05,24.05,6000.0,23.2503,23.2599,23.2503,23.2503,6000.0
2011-07-27 09:40:00,24.0,24.0,23.99,24.0,3900.0,23.2019,23.2019,23.1923,23.2019,3900.0
2011-07-27 09:45:00,24.02,24.02,24.02,24.02,900.0,23.2213,23.2213,23.2213,23.2213,900.0
2011-07-27 09:50:00,24.02,24.02,23.99,23.99,1500.0,23.2213,23.2213,23.1923,23.1923,1500.0
2011-07-27 09:55:00,23.97,23.97,23.94,23.96,22200.0,23.1729,23.1729,23.1439,23.1633,22200.0
2011-07-27 10:00:00,23.94,23.94,23.89,23.89,8400.0,23.1439,23.1439,23.0956,23.0956,8400.0
2011-07-27 10:05:00,23.85,23.85,23.77,23.77,9000.0,23.0569,23.0569,22.9796,22.9796,9000.0
2011-07-27 10:10:00,23.73,23.76,23.73,23.76,1200.0,22.9409,22.9699,22.9409,22.9699,1200.0
2011-07-27 10:15:00,23.77,23.77,23.75,23.75,8400.0,22.9796,22.9796,22.9603,22.9603,8400.0
2011-07-27 10:20:00,23.72,23.72,23.67,23.67,13500.0,22.9313,22.9313,22.8829,22.8829,13500.0
2011-07-27 10:25:00,23.69,23.69,23.61,23.62,62700.0,22.9023,22.9023,22.8249,22.8346,62700.0
2011-07-27 10:30:00,23.6,23.6,23.55,23.57,23700.0,22.8152,22.8152,22.7669,22.7862,23700.0
2011-07-27 10:35:00,23.59,23.59,23.58,23.59,5400.0,22.8056,22.8056,22.7959,22.8056,5400.0
2011-07-27 10:40:00,23.59,23.6,23.57,23.58,3300.0,22.8056,22.8152,22.7862,22.7959,3300.0
2011-07-27 10:45:00,23.57,23.58,23.57,23.58,1500.0,22.7862,22.7959,22.7862,22.7959,1500.0
2011-07-27 10:50:00,23.6,23.69,23.6,23.69,16800.0,22.8152,22.9023,22.8152,22.9023,16800.0
2011-07-27 10:55:00,23.71,23.73,23.71,23.73,1200.0,22.9216,22.9409,22.9216,22.9409,1200.0
2011-07-27 11:00:00,23.72,23.74,23.71,23.72,10200.0,22.9313,22.9506,22.9216,22.9313,10200.0
2011-07-27 11:05:00,23.73,23.73,23.73,23.73,600.0,22.9409,22.9409,22.9409,22.9409,600.0
2011-07-27 11:10:00,23.73,23.73,23.73,23.73,0.0,22.9409,22.9409,22.9409,22.9409,0.0
2011-07-27 11:15:00,23.73,23.77,23.73,23.77,12900.0,22.9409,22.9796,22.9409,22.9796,12900.0
2011-07-27 11:20:00,23.8,23.81,23.79,23.8,5700.0,23.0086,23.0183,22.9989,23.0086,5700.0
2011-07-27 11:25:00,23.81,23.83,23.8,23.83,10500.0,23.0183,23.0376,23.0086,23.0376,10500.0
2011-07-27 11:30:00,23.88,23.88,23.88,23.88,900.0,23.0859,23.0859,23.0859,23.0859,900.0
2011-07-27 11:35:00,23.86,23.86,23.81,23.81,600.0,23.0666,23.0666,23.0183,23.0183,600.0
2011-07-27 11:40:00,23.85,23.85,23.85,23.85,600.0,23.0569,23.0569,23.0569,23.0569,600.0
2011-07-27 11:45:00,23.85,23.86,23.85,23.86,600.0,23.0569,23.0666,23.0569,23.0666,600.0
2011-07-27 11:50:00,23.81,23.81,23.78,23.78,5700.0,23.0183,23.0183,22.9893,22.9893,5700.0
2011-07-27 11:55:00,23.78,23.78,23.76,23.76,2100.0,22.9893,22.9893,22.9699,22.9699,2100.0
2011-07-27 12:00:00,23.77,23.77,23.77,23.77,600.0,22.9796,22.9796,22.9796,22.9796,600.0
2011-07-27 12:05:00,23.75,23.75,23.71,23.71,5700.0,22.9603,22.9603,22.9216,22.9216,5700.0
2011-07-27 12:10:00,23.73,23.76,23.72,23.76,4800.0,22.9409,22.9699,22.9313,22.9699,4800.0
2011-07-27 12:15:00,23.76,23.76,23.76,23.76,3900.0,22.9699,22.9699,22.9699,22.9699,3900.0
2011-07-27 12:20:00,23.75,23.76,23.71,23.72,7800.0,22.9603,22.9699,22.9216,22.9313,7800.0
2011-07-27 12:25:00,23.7,23.71,23.7,23.7,1800.0,22.9119,22.9216,22.9119,22.9119,1800.0
2011-07-27 12:30:00,23.7,23.7,23.7,23.7,3300.0,22.9119,22.9119,22.9119,22.9119,3300.0
2011-07-27 12:35:00,23.67,23.69,23.67,23.69,1500.0,22.8829,22.9023,22.8829,22.9023,1500.0
2011-07-27 12:40:00,23.69,23.73,23.69,23.73,3900.0,22.9023,22.9409,22.9023,22.9409,3900.0
2011-07-27 12:45:00,23.74,23.74,23.74,23.74,3600.0,22.9506,22.9506,22.9506,22.9506,3600.0
2011-07-27 12:50:00,23.75,23.76,23.75,23.76,1500.0,22.9603,22.9699,22.9603,22.9699,1500.0
2011-07-27 12:55:00,23.74,23.74,23.72,23.72,600.0,22.9506,22.9506,22.9313,22.9313,600.0
2011-07-27 13:00:00,23.72,23.74,23.72,23.74,2700.0,22.9313,22.9506,22.9313,22.9506,2700.0
2011-07-27 13:05:00,23.73,23.74,23.73,23.74,2100.0,22.9409,22.9506,22.9409,22.9506,2100.0
2011-07-27 13:10:00,23.73,23.74,23.7,23.7,2400.0,22.9409,22.9506,22.9119,22.9119,2400.0
2011-07-27 13:15:00,23.69,23.69,23.68,23.69,1200.0,22.9023,22.9023,22.8926,22.9023,1200.0
2011-07-27 13:20:00,23.69,23.69,23.66,23.66,6900.0,22.9023,22.9023,22.8732,22.8732,6900.0
2011-07-27 13:25:00,23.66,23.67,23.66,23.67,53700.0,22.8732,22.8829,22.8732,22.8829,53700.0
2011-07-27 13:30:00,23.67,23.68,23.67,23.68,36300.0,22.8829,22.8926,22.8829,22.8926,36300.0
2011-07-27 13:35:00,23.68,23.68,23.67,23.67,65400.0,22.8926,22.8926,22.8829,22.8829,65400.0
2011-07-27 13:40:00,23.68,23.71,23.68,23.7,28500.0,22.8926,22.9216,22.8926,22.9119,28500.0
2011-07-27 13:45:00,23.71,23.71,23.7,23.7,4800.0,22.9216,22.9216,22.9119,22.9119,4800.0
2011-07-27 13:50:00,23.7,23.7,23.69,23.7,1800.0,22.9119,22.9119,22.9023,22.9119,1800.0
2011-07-27 13:55:00,23.69,23.69,23.68,23.69,4500.0,22.9023,22.9023,22.8926,22.9023,4500.0
2011-07-27 14:00:00,23.65,23.67,23.64,23.65,4500.0,22.8636,22.8829,22.8539,22.8636,4500.0
2011-07-27 14:05:00,23.67,23.67,23.66,23.66,3600.0,22.8829,22.8829,22.8732,22.8732,3600.0
2011-07-27 14:10:00,23.65,23.65,23.61,23.61,4800.0,22.8636,22.8636,22.8249,22.8249,4800.0
2011-07-27 14:15:00,23.61,23.61,23.6,23.6,4500.0,22.8249,22.8249,22.8152,22.8152,4500.0
2011-07-27 14:20:00,23.6,23.6,23.6,23.6,0.0,22.8152,22.8152,22.8152,22.8152,0.0
2011-07-27 14:25:00,23.59,23.59,23.55,23.55,2400.0,22.8056,22.8056,22.7669,22.7669,2400.0
2011-07-27 14:30:00,23.55,23.55,23.55,23.55,1500.0,22.7669,22.7669,22.7669,22.7669,1500.0
2011-07-27 14:35:00,23.55,23.55,23.52,23.54,54900.0,22.7669,22.7669,22.7379,22.7572,54900.0
2011-07-27 14:40:00,23.54,23.55,23.54,23.55,15900.0,22.7572,22.7669,22.7572,22.7669,15900.0
2011-07-27 14:45:00,23.55,23.59,23.55,23.58,12000.0,22.7669,22.8056,22.7669,22.7959,12000.0
2011-07-27 14:50:00,23.58,23.6,23.57,23.57,3000.0,22.7959,22.8152,22.7862,22.7862,3000.0
2011-07-27 14:55:00,23.56,23.57,23.56,23.57,1800.0,22.7766,22.7862,22.7766,22.7862,1800.0
2011-07-27 15:00:00,23.58,23.59,23.57,23.57,1500.0,22.7959,22.8056,22.7862,22.7862,1500.0
2011-07-27 15:05:00,23.54,23.56,23.54,23.55,1500.0,22.7572,22.7766,22.7572,22.7669,1500.0
2011-07-27 15:10:00,23.52,23.53,23.52,23.52,3300.0,22.7379,22.7476,22.7379,22.7379,3300.0
2011-07-27 15:15:00,23.53,23.53,23.5,23.5,4200.0,22.7476,22.7476,22.7186,22.7186,4200.0
2011-07-27 15:20:00,23.51,23.51,23.47,23.5,5700.0,22.7282,22.7282,22.6896,22.7186,5700.0
2011-07-27 15:25:00,23.51,23.54,23.51,23.54,1800.0,22.7282,22.7572,22.7282,22.7572,1800.0
2011-07-27 15:30:00,23.56,23.6,23.55,23.6,9000.0,22.7766,22.8152,22.7669,22.8152,9000.0
2011-07-27 15:35:00,23.61,23.62,23.6,23.61,13200.0,22.8249,22.8346,22.8152,22.8249,13200.0
2011-07-27 15:40:00,23.61,23.61,23.59,23.6,2700.0,22.8249,22.8249,22.8056,22.8152,2700.0
2011-07-27 15:45:00,23.59,23.6,23.57,23.59,47400.0,22.8056,22.8152,22.7862,22.8056,47400.0
2011-07-27 15:50:00,23.58,23.58,23.54,23.56,14700.0,22.7959,22.7959,22.7572,22.7766,14700.0
2011-07-27 15:55:00,23.55,23.58,23.55,23.56,37800.0,22.7669,22.7959,22.7669,22.7766,37800.0
2011-07-28 09:30:00,23.49,23.49,23.49,23.49,1800.0,22.7089,22.7089,22.7089,22.7089,1800.0
2011-07-28 09:35:00,23.58,23.64,23.58,23.64,1500.0,22.7959,22.8539,22.7959,22.8539,1500.0
2011-07-28 09:40:00,23.62,23.63,23.61,23.63,6900.0,22.8346,22.8442,22.8249,22.8442,6900.0
2011-07-28 09:45:00,23.63,23.76,23.63,23.76,18900.0,22.8442,22.9699,22.8442,22.9699,18900.0
2011-07-28 09:50:00,23.75,23.81,23.75,23.81,6300.0,22.9603,23.0183,22.9603,23.0183,6300.0
2011-07-28 09:55:00,23.77,23.8,23.77,23.8,1200.0,22.9796,23.0086,22.9796,23.0086,1200.0
2011-07-28 10:00:00,23.8,23.84,23.79,23.84,6600.0,23.0086,23.0473,22.9989,23.0473,6600.0
2011-07-28 10:05:00,23.9,23.96,23.9,23.96,3600.0,23.1053,23.1633,23.1053,23.1633,3600.0
2011-07-28 10:10:00,23.98,23.98,23.97,23.97,900.0,23.1826,23.1826,23.1729,23.1729,900.0
2011-07-28 10:15:00,23.97,24.01,23.97,24.0,2400.0,23.1729,23.2116,23.1729,23.2019,2400.0
2011-07-28 10:20:00,23.98,23.99,23.97,23.97,2100.0,23.1826,23.1923,23.1729,23.1729,2100.0
2011-07-28 10:25:00,23.97,23.97,23.97,23.97,0.0,23.1729,23.1729,23.1729,23.1729,0.0
2011-07-28 10:30:00,24.04,24.04,24.04,24.04,600.0,23.2406,23.2406,23.2406,23.2406,600.0
2011-07-28 10:35:00,24.0,24.0,23.98,23.98,900.0,23.2019,23.2019,23.1826,23.1826,900.0
2011-07-28 10:40:00,23.97,23.99,23.97,23.99,900.0,23.1729,23.1923,23.1729,23.1923,900.0
2011-07-28 10:45:00,23.99,23.99,23.98,23.98,1500.0,23.1923,23.1923,23.1826,23.1826,1500.0
2011-07-28 10:50:00,23.96,23.97,23.96,23.96,45600.0,23.1633,23.1729,23.1633,23.1633,45600.0
2011-07-28 10:55:00,23.95,23.95,23.94,23.95,900.0,23.1536,23.1536,23.1439,23.1536,900.0
2011-07-28 11:00:00,23.93,23.94,23.91,23.94,8700.0,23.1343,23.1439,23.1149,23.1439,8700.0
2011-07-28 11:05:00,23.96,23.98,23.96,23.97,2700.0,23.1633,23.1826,23.1633,23.1729,2700.0
2011-07-28 11:10:00,23.95,23.98,23.95,23.98,2700.0,23.1536,23.1826,23.1536,23.1826,2700.0
2011-07-28 11:15:00,23.98,23.99,23.98,23.99,600.0,23.1826,23.1923,23.1826,23.1923,600.0
2011-07-28 11:20:00,24.05,24.05,24.05,24.05,300.0,23.2503,23.2503,23.2503,23.2503,300.0
2011-07-28 11:25:00,24.07,24.07,24.07,24.07,300.0,23.2696,23.2696,23.2696,23.2696,300.0
2011-07-28 11:30:00,24.07,24.07,24.05,24.06,1500.0,23.2696,23.2696,23.2503,23.2599,1500.0
2011-07-28 11:35:00,24.09,24.09,24.06,24.06,4800.0,23.289,23.289,23.2599,23.2599,4800.0
2011-07-28 11:40:00,24.06,24.08,24.06,24.08,600.0,23.2599,23.2793,23.2599,23.2793,600.0
2011-07-28 11:45:00,24.08,24.08,24.08,24.08,300.0,23.2793,23.2793,23.2793,23.2793,300.0
2011-07-28 11:50:00,24.06,24.07,24.06,24.07,1500.0,23.2599,23.2696,23.2599,23.2696,1500.0
2011-07-28 11:55:00,24.05,24.06,24.04,24.05,3600.0,23.2503,23.2599,23.2406,23.2503,3600.0
2011-07-28 12:00:00,24.06,24.08,24.06,24.08,1800.0,23.2599,23.2793,23.2599,23.2793,1800.0
2011-07-28 12:05:00,24.07,24.07,24.05,24.07,3300.0,23.2696,23.2696,23.2503,23.2696,3300.0
2011-07-28 12:10:00,24.05,24.05,24.04,24.04,600.0,23.2503,23.2503,23.2406,23.2406,600.0
2011-07-28 12:15:00,24.04,24.04,24.04,24.04,300.0,23.2406,23.2406,23.2406,23.2406,300.0
2011-07-28 12:20:00,24.01,24.03,24.0,24.02,2700.0,23.2116,23.2309,23.2019,23.2213,2700.0
2011-07-28 12:25:00,24.03,24.03,24.01,24.01,2400.0,23.2309,23.2309,23.2116,23.2116,2400.0
2011-07-28 12:30:00,24.01,24.04,24.01,24.04,1800.0,23.2116,23.2406,23.2116,23.2406,1800.0
2011-07-28 12:35:00,24.04,24.04,24.01,24.01,2100.0,23.2406,23.2406,23.2116,23.2116,2100.0
2011-07-28 12:40:00,23.99,24.0,23.98,23.99,3000.0,23.1923,23.2019,23.1826,23.1923,3000.0
2011-07-28 12:45:00,23.98,23.98,23.98,23.98,300.0,23.1826,23.1826,23.1826,23.1826,300.0
2011-07-28 12:50:00,23.98,23.98,23.97,23.97,3600.0,23.1826,23.1826,23.1729,23.1729,3600.0
2011-07-28 12:55:00,23.97,23.98,23.96,23.96,4800.0,23.1729,23.1826,23.1633,23.1633,4800.0
2011-07-28 13:00:00,23.96,23.96,23.96,23.96,600.0,23.1633,23.1633,23.1633,23.1633,600.0
2011-07-28 13:05:00,23.95,23.95,23.95,23.95,300.0,23.1536,23.1536,23.1536,23.1536,300.0
2011-07-28 13:10:00,23.95,23.95,23.94,23.94,3000.0,23.1536,23.1536,23.1439,23.1439,3000.0
2011-07-28 13:15:00,23.92,23.92,23.9,23.9,3900.0,23.1246,23.1246,23.1053,23.1053,3900.0
2011-07-28 13:20:00,23.87,23.87,23.87,23.87,600.0,23.0763,23.0763,23.0763,23.0763,600.0
2011-07-28 13:25:00,23.85,23.87,23.85,23.87,8700.0,23.0569,23.0763,23.0569,23.0763,8700.0
2011-07-28 13:30:00,23.86,23.86,23.86,23.86,300.0,23.0666,23.0666,23.0666,23.0666,300.0
2011-07-28 13:35:00,23.87,23.88,23.87,23.88,600.0,23.0763,23.0859,23.0763,23.0859,600.0
2011-07-28 13:40:00,23.89,23.9,23.88,23.88,4500.0,23.0956,23.1053,23.0859,23.0859,4500.0
2011-07-28 13:45:00,23.88,23.88,23.87,23.87,3000.0,23.0859,23.0859,23.0763,23.0763,3000.0
2011-07-28 13:50:00,23.87,23.87,23.86,23.86,1200.0,23.0763,23.0763,23.0666,23.0666,1200.0
2011-07-28 13:55:00,23.84,23.84,23.83,23.83,3000.0,23.0473,23.0473,23.0376,23.0376,3000.0
2011-07-28 14:00:00,23.83,23.83,23.83,23.83,300.0,23.0376,23.0376,23.0376,23.0376,300.0
2011-07-28 14:05:00,23.81,23.81,23.77,23.77,5100.0,23.0183,23.0183,22.9796,22.9796,5100.0
2011-07-28 14:10:00,23.75,23.75,23.72,23.72,13200.0,22.9603,22.9603,22.9313,22.9313,13200.0
2011-07-28 14:15:00,23.73,23.75,23.73,23.75,1800.0,22.9409,22.9603,22.9409,22.9603,1800.0
2011-07-28 14:20:00,23.75,23.75,23.75,23.75,0.0,22.9603,22.9603,22.9603,22.9603,0.0
2011-07-28 14:25:00,23.74,23.74,23.71,23.72,8100.0,22.9506,22.9506,22.9216,22.9313,8100.0
2011-07-28 14:30:00,23.72,23.72,23.69,23.71,19500.0,22.9313,22.9313,22.9023,22.9216,19500.0
2011-07-28 14:35:00,23.68,23.68,23.61,23.61,900.0,22.8926,22.8926,22.8249,22.8249,900.0
2011-07-28 14:40:00,23.61,23.62,23.6,23.62,8100.0,22.8249,22.8346,22.8152,22.8346,8100.0
2011-07-28 14:45:00,23.62,23.63,23.62,23.63,3900.0,22.8346,22.8442,22.8346,22.8442,3900.0
2011-07-28 14:50:00,23.64,23.68,23.64,23.68,600.0,22.8539,22.8926,22.8539,22.8926,600.0
2011-07-28 14:55:00,23.68,23.69,23.68,23.69,3000.0,22.8926,22.9023,22.8926,22.9023,3000.0
2011-07-28 15:00:00,23.67,23.68,23.67,23.67,3300.0,22.8829,22.8926,22.8829,22.8829,3300.0
2011-07-28 15:05:00,23.66,23.68,23.66,23.68,3300.0,22.8732,22.8926,22.8732,22.8926,3300.0
2011-07-28 15:10:00,23.66,23.67,23.66,23.66,3000.0,22.8732,22.8829,22.8732,22.8732,3000.0
2011-07-28 15:15:00,23.66,23.66,23.63,23.64,2100.0,22.8732,22.8732,22.8442,22.8539,2100.0
2011-07-28 15:20:00,23.64,23.64,23.62,23.63,5100.0,22.8539,22.8539,22.8346,22.8442,5100.0
2011-07-28 15:25:00,23.63,23.63,23.59,23.59,12300.0,22.8442,22.8442,22.8056,22.8056,12300.0
2011-07-28 15:30:00,23.59,23.59,23.57,23.58,37500.0,22.8056,22.8056,22.7862,22.7959,37500.0
2011-07-28 15:35:00,23.55,23.61,23.55,23.59,19200.0,22.7669,22.8249,22.7669,22.8056,19200.0
2011-07-28 15:40:00,23.59,23.59,23.54,23.54,48900.0,22.8056,22.8056,22.7572,22.7572,48900.0
2011-07-28 15:45:00,23.54,23.57,23.53,23.56,43800.0,22.7572,22.7862,22.7476,22.7766,43800.0
2011-07-28 15:50:00,23.55,23.55,23.53,23.54,21300.0,22.7669,22.7669,22.7476,22.7572,21300.0
2011-07-28 15:55:00,23.55,23.56,23.54,23.56,42000.0,22.7669,22.7766,22.7572,22.7766,42000.0
2011-07-29 09:30:00,23.32,23.37,23.26,23.31,31800.0,22.5446,22.5929,22.4865,22.5349,31800.0
2011-07-29 09:35:00,23.27,23.3,23.14,23.17,18300.0,22.4962,22.5252,22.3705,22.3995,18300.0
2011-07-29 09:40:00,23.17,23.2,23.14,23.16,4800.0,22.3995,22.4285,22.3705,22.3899,4800.0
2011-07-29 09:45:00,23.08,23.15,23.06,23.15,13800.0,22.3125,22.3802,22.2932,22.3802,13800.0
2011-07-29 09:50:00,23.13,23.16,23.13,23.15,4200.0,22.3609,22.3899,22.3609,22.3802,4200.0
2011-07-29 09:55:00,23.14,23.21,23.14,23.21,9000.0,22.3705,22.4382,22.3705,22.4382,9000.0
2011-07-29 10:00:00,23.2,23.2,23.19,23.19,2400.0,22.4285,22.4285,22.4189,22.4189,2400.0
2011-07-29 10:05:00,23.19,23.28,23.19,23.28,4800.0,22.4189,22.5059,22.4189,22.5059,4800.0
2011-07-29 10:10:00,23.27,23.28,23.25,23.26,18300.0,22.4962,22.5059,22.4769,22.4865,18300.0
2011-07-29 10:15:00,23.26,23.28,23.22,23.22,62100.0,22.4865,22.5059,22.4479,22.4479,62100.0
2011-07-29 10:20:00,23.24,23.27,23.24,23.27,900.0,22.4672,22.4962,22.4672,22.4962,900.0
2011-07-29 10:25:00,23.27,23.28,23.25,23.26,1800.0,22.4962,22.5059,22.4769,22.4865,1800.0
2011-07-29 10:30:00,23.27,23.32,23.27,23.32,2700.0,22.4962,22.5446,22.4962,22.5446,2700.0
2011-07-29 10:35:00,23.32,23.34,23.31,23.32,4500.0,22.5446,22.5639,22.5349,22.5446,4500.0
2011-07-29 10:40:00,23.33,23.33,23.28,23.28,600.0,22.5542,22.5542,22.5059,22.5059,600.0
2011-07-29 10:45:00,23.29,23.36,23.29,23.36,2100.0,22.5156,22.5832,22.5156,22.5832,2100.0
2011-07-29 10:50:00,23.4,23.54,23.4,23.54,6000.0,22.6219,22.7572,22.6219,22.7572,6000.0
2011-07-29 10:55:00,23.6,23.64,23.6,23.64,2700.0,22.8152,22.8539,22.8152,22.8539,2700.0
2011-07-29 11:00:00,23.62,23.64,23.62,23.64,15000.0,22.8346,22.8539,22.8346,22.8539,15000.0
2011-07-29 11:05:00,23.68,23.74,23.68,23.74,3300.0,22.8926,22.9506,22.8926,22.9506,3300.0
2011-07-29 11:10:00,23.77,23.77,23.73,23.73,12900.0,22.9796,22.9796,22.9409,22.9409,12900.0
2011-07-29 11:15:00,23.75,23.83,23.75,23.82,18600.0,22.9603,23.0376,22.9603,23.0279,18600.0
2011-07-29 11:20:00,23.82,23.83,23.82,23.82,4200.0,23.0279,23.0376,23.0279,23.0279,4200.0
2011-07-29 11:25:00,23.82,23.85,23.79,23.79,72000.0,23.0279,23.0569,22.9989,22.9989,72000.0
2011-07-29 11:30:00,23.77,23.78,23.76,23.77,2400.0,22.9796,22.9893,22.9699,22.9796,2400.0
2011-07-29 11:35:00,23.77,23.77,23.74,23.74,3000.0,22.9796,22.9796,22.9506,22.9506,3000.0
2011-07-29 11:40:00,23.75,23.77,23.75,23.76,900.0,22.9603,22.9796,22.9603,22.9699,900.0
2011-07-29 11:45:00,23.74,23.74,23.69,23.69,4800.0,22.9506,22.9506,22.9023,22.9023,4800.0
2011-07-29 11:50:00,23.68,23.72,23.68,23.68,32100.0,22.8926,22.9313,22.8926,22.8926,32100.0
2011-07-29 11:55:00,23.68,23.68,23.67,23.67,21300.0,22.8926,22.8926,22.8829,22.8829,21300.0
2011-07-29 12:00:00,23.67,23.68,23.62,23.62,8400.0,22.8829,22.8926,22.8346,22.8346,8400.0
2011-07-29 12:05:00,23.62,23.62,23.6,23.61,14100.0,22.8346,22.8346,22.8152,22.8249,14100.0
2011-07-29 12:10:00,23.62,23.62,23.56,23.56,2700.0,22.8346,22.8346,22.7766,22.7766,2700.0
2011-07-29 12:15:00,23.56,23.57,23.56,23.57,3000.0,22.7766,22.7862,22.7766,22.7862,3000.0
2011-07-29 12:20:00,23.57,23.59,23.57,23.59,2100.0,22.7862,22.8056,22.7862,22.8056,2100.0
2011-07-29 12:25:00,23.63,23.64,23.61,23.61,1500.0,22.8442,22.8539,22.8249,22.8249,1500.0
2011-07-29 12:30:00,23.61,23.61,23.6,23.6,600.0,22.8249,22.8249,22.8152,22.8152,600.0
2011-07-29 12:35:00,23.58,23.64,23.58,23.64,11100.0,22.7959,22.8539,22.7959,22.8539,11100.0
2011-07-29 12:40:00,23.62,23.65,23.62,23.65,6300.0,22.8346,22.8636,22.8346,22.8636,6300.0
2011-07-29 12:45:00,23.65,23.65,23.6,23.6,18600.0,22.8636,22.8636,22.8152,22.8152,18600.0
2011-07-29 12:50:00,23.6,23.62,23.6,23.61,3600.0,22.8152,22.8346,22.8152,22.8249,3600.0
2011-07-29 12:55:00,23.61,23.64,23.61,23.62,3000.0,22.8249,22.8539,22.8249,22.8346,3000.0
2011-07-29 13:00:00,23.63,23.64,23.61,23.61,2700.0,22.8442,22.8539,22.8249,22.8249,2700.0
2011-07-29 13:05:00,23.62,23.66,23.62,23.65,1800.0,22.8346,22.8732,22.8346,22.8636,1800.0
2011-07-29 13:10:00,23.65,23.65,23.63,23.63,900.0,22.8636,22.8636,22.8442,22.8442,900.0
2011-07-29 13:15:00,23.64,23.65,23.64,23.64,1500.0,22.8539,22.8636,22.8539,22.8539,1500.0
2011-07-29 13:20:00,23.67,23.69,23.67,23.69,9900.0,22.8829,22.9023,22.8829,22.9023,9900.0
2011-07-29 13:25:00,23.69,23.69,23.67,23.67,56700.0,22.9023,22.9023,22.8829,22.8829,56700.0
2011-07-29 13:30:00,23.67,23.68,23.67,23.68,1200.0,22.8829,22.8926,22.8829,22.8926,1200.0
2011-07-29 13:35:00,23.68,23.71,23.68,23.71,3000.0,22.8926,22.9216,22.8926,22.9216,3000.0
2011-07-29 13:40:00,23.75,23.76,23.73,23.75,12000.0,22.9603,22.9699,22.9409,22.9603,12000.0
2011-07-29 13:45:00,23.77,23.83,23.77,23.83,1800.0,22.9796,23.0376,22.9796,23.0376,1800.0
2011-07-29 13:50:00,23.81,23.81,23.8,23.8,600.0,23.0183,23.0183,23.0086,23.0086,600.0
2011-07-29 13:55:00,23.8,23.8,23.8,23.8,0.0,23.0086,23.0086,23.0086,23.0086,0.0
2011-07-29 14:00:00,23.82,23.83,23.81,23.83,4800.0,23.0279,23.0376,23.0183,23.0376,4800.0
2011-07-29 14:05:00,23.83,23.83,23.83,23.83,0.0,23.0376,23.0376,23.0376,23.0376,0.0
2011-07-29 14:10:00,23.85,23.85,23.84,23.84,4500.0,23.0569,23.0569,23.0473,23.0473,4500.0
2011-07-29 14:15:00,23.83,23.83,23.8,23.8,1200.0,23.0376,23.0376,23.0086,23.0086,1200.0
2011-07-29 14:20:00,23.78,23.78,23.76,23.76,1200.0,22.9893,22.9893,22.9699,22.9699,1200.0
2011-07-29 14:25:00,23.75,23.75,23.73,23.73,600.0,22.9603,22.9603,22.9409,22.9409,600.0
2011-07-29 14:30:00,23.73,23.74,23.7,23.72,3300.0,22.9409,22.9506,22.9119,22.9313,3300.0
2011-07-29 14:35:00,23.71,23.76,23.71,23.76,1200.0,22.9216,22.9699,22.9216,22.9699,1200.0
2011-07-29 14:40:00,23.76,23.78,23.76,23.78,900.0,22.9699,22.9893,22.9699,22.9893,900.0
2011-07-29 14:45:00,23.76,23.76,23.76,23.76,300.0,22.9699,22.9699,22.9699,22.9699,300.0
2011-07-29 14:50:00,23.77,23.78,23.77,23.78,1800.0,22.9796,22.9893,22.9796,22.9893,1800.0
2011-07-29 14:55:00,23.79,23.81,23.79,23.81,1500.0,22.9989,23.0183,22.9989,23.0183,1500.0
2011-07-29 15:00:00,23.77,23.77,23.75,23.75,3000.0,22.9796,22.9796,22.9603,22.9603,3000.0
2011-07-29 15:05:00,23.75,23.75,23.75,23.75,0.0,22.9603,22.9603,22.9603,22.9603,0.0
2011-07-29 15:10:00,23.81,23.81,23.78,23.79,4500.0,23.0183,23.0183,22.9893,22.9989,4500.0
2011-07-29 15:15:00,23.8,23.83,23.79,23.81,6600.0,23.0086,23.0376,22.9989,23.0183,6600.0
2011-07-29 15:20:00,23.81,23.81,23.77,23.78,2400.0,23.0183,23.0183,22.9796,22.9893,2400.0
2011-07-29 15:25:00,23.77,23.77,23.74,23.74,6000.0,22.9796,22.9796,22.9506,22.9506,6000.0
2011-07-29 15:30:00,23.74,23.74,23.72,23.74,5100.0,22.9506,22.9506,22.9313,22.9506,5100.0
2011-07-29 15:35:00,23.74,23.76,23.74,23.76,2400.0,22.9506,22.9699,22.9506,22.9699,2400.0
2011-07-29 15:40:00,23.77,23.77,23.76,23.76,5700.0,22.9796,22.9796,22.9699,22.9699,5700.0
2011-07-29 15:45:00,23.76,23.76,23.71,23.73,17400.0,22.9699,22.9699,22.9216,22.9409,17400.0
2011-07-29 15:50:00,23.73,23.73,23.68,23.72,13500.0,22.9409,22.9409,22.8926,22.9313,13500.0
2011-07-29 15:55:00,23.73,23.75,23.71,23.72,78900.0,22.9409,22.9603,22.9216,22.9313,78900.0
2011-08-01 09:30:00,24.08,24.17,23.95,24.15,19500.0,23.2793,23.3663,23.1536,23.347,19500.0
2011-08-01 09:35:00,24.13,24.13,24.0,24.0,10800.0,23.3276,23.3276,23.2019,23.2019,10800.0
2011-08-01 09:40:00,23.98,23.98,23.86,23.87,5700.0,23.1826,23.1826,23.0666,23.0763,5700.0
2011-08-01 09:45:00,23.88,23.88,23.81,23.82,5100.0,23.0859,23.0859,23.0183,23.0279,5100.0
2011-08-01 09:50:00,23.83,23.83,23.79,23.8,3600.0,23.0376,23.0376,22.9989,23.0086,3600.0
2011-08-01 09:55:00,23.76,23.77,23.76,23.77,7800.0,22.9699,22.9796,22.9699,22.9796,7800.0
2011-08-01 10:00:00,23.74,23.75,23.53,23.54,11400.0,22.9506,22.9603,22.7476,22.7572,11400.0
2011-08-01 10:05:00,23.51,23.63,23.51,23.63,6900.0,22.7282,22.8442,22.7282,22.8442,6900.0
2011-08-01 10:10:00,23.6,23.62,23.6,23.62,3300.0,22.8152,22.8346,22.8152,22.8346,3300.0
2011-08-01 10:15:00,23.59,23.67,23.59,23.67,10800.0,22.8056,22.8829,22.8056,22.8829,10800.0
2011-08-01 10:20:00,23.68,23.7,23.67,23.67,5700.0,22.8926,22.9119,22.8829,22.8829,5700.0
2011-08-01 10:25:00,23.66,23.66,23.64,23.64,2400.0,22.8732,22.8732,22.8539,22.8539,2400.0
2011-08-01 10:30:00,23.61,23.62,23.58,23.58,5700.0,22.8249,22.8346,22.7959,22.7959,5700.0
2011-08-01 10:35:00,23.6,23.61,23.58,23.59,8100.0,22.8152,22.8249,22.7959,22.8056,8100.0
2011-08-01 10:40:00,23.59,23.61,23.57,23.61,3600.0,22.8056,22.8249,22.7862,22.8249,3600.0
2011-08-01 10:45:00,23.61,23.64,23.6,23.6,2100.0,22.8249,22.8539,22.8152,22.8152,2100.0
2011-08-01 10:50:00,23.61,23.61,23.6,23.6,3300.0,22.8249,22.8249,22.8152,22.8152,3300.0
2011-08-01 10:55:00,23.57,23.59,23.55,23.56,9300.0,22.7862,22.8056,22.7669,22.7766,9300.0
2011-08-01 11:00:00,23.53,23.53,23.44,23.47,2100.0,22.7476,22.7476,22.6606,22.6896,2100.0
2011-08-01 11:05:00,23.45,23.45,23.42,23.45,2700.0,22.6702,22.6702,22.6412,22.6702,2700.0
2011-08-01 11:10:00,23.45,23.45,23.41,23.43,14400.0,22.6702,22.6702,22.6316,22.6509,14400.0
2011-08-01 11:15:00,23.43,23.45,23.43,23.43,6300.0,22.6509,22.6702,22.6509,22.6509,6300.0
2011-08-01 11:20:00,23.43,23.45,23.42,23.42,2700.0,22.6509,22.6702,22.6412,22.6412,2700.0
2011-08-01 11:25:00,23.42,23.49,23.42,23.47,8100.0,22.6412,22.7089,22.6412,22.6896,8100.0
2011-08-01 11:30:00,23.46,23.47,23.42,23.42,5100.0,22.6799,22.6896,22.6412,22.6412,5100.0
2011-08-01 11:35:00,23.37,23.37,23.28,23.32,3300.0,22.5929,22.5929,22.5059,22.5446,3300.0
2011-08-01 11:40:00,23.32,23.33,23.3,23.3,2100.0,22.5446,22.5542,22.5252,22.5252,2100.0
2011-08-01 11:45:00,23.32,23.34,23.31,23.32,9300.0,22.5446,22.5639,22.5349,22.5446,9300.0
2011-08-01 11:50:00,23.32,23.33,23.32,23.32,900.0,22.5446,22.5542,22.5446,22.5446,900.0
2011-08-01 11:55:00,23.31,23.31,23.3,23.3,2400.0,22.5349,22.5349,22.5252,22.5252,2400.0
2011-08-01 12:00:00,23.31,23.31,23.29,23.31,28500.0,22.5349,22.5349,22.5156,22.5349,28500.0
2011-08-01 12:05:00,23.33,23.33,23.29,23.3,11400.0,22.5542,22.5542,22.5156,22.5252,11400.0
2011-08-01 12:10:00,23.29,23.3,23.27,23.27,7500.0,22.5156,22.5252,22.4962,22.4962,7500.0
2011-08-01 12:15:00,23.28,23.28,23.23,23.24,2400.0,22.5059,22.5059,22.4575,22.4672,2400.0
2011-08-01 12:20:00,23.24,23.25,23.21,23.24,20400.0,22.4672,22.4769,22.4382,22.4672,20400.0
2011-08-01 12:25:00,23.25,23.27,23.25,23.27,3900.0,22.4769,22.4962,22.4769,22.4962,3900.0
2011-08-01 12:30:00,23.26,23.26,23.26,23.26,900.0,22.4865,22.4865,22.4865,22.4865,900.0
2011-08-01 12:35:00,23.26,23.26,23.25,23.26,1200.0,22.4865,22.4865,22.4769,22.4865,1200.0
2011-08-01 12:40:00,23.26,23.27,23.21,23.22,4800.0,22.4865,22.4962,22.4382,22.4479,4800.0
2011-08-01 12:45:00,23.21,23.22,23.2,23.22,4200.0,22.4382,22.4479,22.4285,22.4479,4200.0
2011-08-01 12:50:00,23.21,23.26,23.21,23.26,31500.0,22.4382,22.4865,22.4382,22.4865,31500.0
2011-08-01 12:55:00,23.26,23.28,23.26,23.28,600.0,22.4865,22.5059,22.4865,22.5059,600.0
2011-08-01 13:00:00,23.25,23.25,23.23,23.25,2700.0,22.4769,22.4769,22.4575,22.4769,2700.0
2011-08-01 13:05:00,23.24,23.24,23.18,23.18,7800.0,22.4672,22.4672,22.4092,22.4092,7800.0
2011-08-01 13:10:00,23.2,23.2,23.2,23.2,900.0,22.4285,22.4285,22.4285,22.4285,900.0
2011-08-01 13:15:00,23.2,23.21,23.19,23.21,6900.0,22.4285,22.4382,22.4189,22.4382,6900.0
2011-08-01 13:20:00,23.21,23.24,23.21,23.22,3300.0,22.4382,22.4672,22.4382,22.4479,3300.0
2011-08-01 13:25:00,23.22,23.25,23.22,23.23,2100.0,22.4479,22.4769,22.4479,22.4575,2100.0
2011-08-01 13:30:00,23.24,23.26,23.23,23.26,6000.0,22.4672,22.4865,22.4575,22.4865,6000.0
2011-08-01 13:35:00,23.26,23.26,23.25,23.25,2100.0,22.4865,22.4865,22.4769,22.4769,2100.0
2011-08-01 13:40:00,23.25,23.26,23.25,23.26,1500.0,22.4769,22.4865,22.4769,22.4865,1500.0
2011-08-01 13:45:00,23.27,23.27,23.25,23.25,900.0,22.4962,22.4962,22.4769,22.4769,900.0
2011-08-01 13:50:00,23.26,23.27,23.26,23.27,1500.0,22.4865,22.4962,22.4865,22.4962,1500.0
2011-08-01 13:55:00,23.3,23.3,23.3,23.3,900.0,22.5252,22.5252,22.5252,22.5252,900.0
2011-08-01 14:00:00,23.3,23.31,23.3,23.3,2700.0,22.5252,22.5349,22.5252,22.5252,2700.0
2011-08-01 14:05:00,23.28,23.28,23.24,23.24,4200.0,22.5059,22.5059,22.4672,22.4672,4200.0
2011-08-01 14:10:00,23.24,23.25,23.22,23.24,9300.0,22.4672,22.4769,22.4479,22.4672,9300.0
2011-08-01 14:15:00,23.24,23.25,23.21,23.25,5100.0,22.4672,22.4769,22.4382,22.4769,5100.0
2011-08-01 14:20:00,23.24,23.25,23.23,23.23,3300.0,22.4672,22.4769,22.4575,22.4575,3300.0
2011-08-01 14:25:00,23.23,23.23,23.22,23.22,3000.0,22.4575,22.4575,22.4479,22.4479,3000.0
2011-08-01 14:30:00,23.21,23.22,23.21,23.22,900.0,22.4382,22.4479,22.4382,22.4479,900.0
2011-08-01 14:35:00,23.23,23.26,23.23,23.26,2700.0,22.4575,22.4865,22.4575,22.4865,2700.0
2011-08-01 14:40:00,23.26,23.28,23.26,23.28,6300.0,22.4865,22.5059,22.4865,22.5059,6300.0
2011-08-01 14:45:00,23.29,23.32,23.28,23.32,3600.0,22.5156,22.5446,22.5059,22.5446,3600.0
2011-08-01 14:50:00,23.31,23.32,23.3,23.32,7800.0,22.5349,22.5446,22.5252,22.5446,7800.0
2011-08-01 14:55:00,23.33,23.35,23.33,23.35,1500.0,22.5542,22.5736,22.5542,22.5736,1500.0
2011-08-01 15:00:00,23.35,23.4,23.35,23.4,1800.0,22.5736,22.6219,22.5736,22.6219,1800.0
2011-08-01 15:05:00,23.39,23.39,23.37,23.39,7500.0,22.6122,22.6122,22.5929,22.6122,7500.0
2011-08-01 15:10:00,23.38,23.39,23.36,23.39,3600.0,22.6026,22.6122,22.5832,22.6122,3600.0
2011-08-01 15:15:00,23.39,23.39,23.36,23.36,4200.0,22.6122,22.6122,22.5832,22.5832,4200.0
2011-08-01 15:20:00,23.37,23.42,23.37,23.42,5100.0,22.5929,22.6412,22.5929,22.6412,5100.0
2011-08-01 15:25:00,23.42,23.44,23.42,23.44,2400.0,22.6412,22.6606,22.6412,22.6606,2400.0
2011-08-01 15:30:00,23.44,23.44,23.38,23.39,6000.0,22.6606,22.6606,22.6026,22.6122,6000.0
2011-08-01 15:35:00,23.4,23.47,23.36,23.47,13200.0,22.6219,22.6896,22.5832,22.6896,13200.0
2011-08-01 15:40:00,23.48,23.5,23.47,23.5,8100.0,22.6992,22.7186,22.6896,22.7186,8100.0
2011-08-01 15:45:00,23.5,23.53,23.49,23.53,16200.0,22.7186,22.7476,22.7089,22.7476,16200.0
2011-08-01 15:50:00,23.5,23.5,23.4,23.43,54900.0,22.7186,22.7186,22.6219,22.6509,54900.0
2011-08-01 15:55:00,23.43,23.43,23.38,23.4,17400.0,22.6509,22.6509,22.6026,22.6219,17400.0
2011-08-02 09:30:00,23.27,23.27,23.23,23.26,4800.0,22.4962,22.4962,22.4575,22.4865,4800.0
2011-08-02 09:35:00,23.26,23.39,23.26,23.39,10800.0,22.4865,22.6122,22.4865,22.6122,10800.0
2011-08-02 09:40:00,23.41,23.45,23.41,23.44,28200.0,22.6316,22.6702,22.6316,22.6606,28200.0
2011-08-02 09:45:00,23.44,23.55,23.44,23.55,74700.0,22.6606,22.7669,22.6606,22.7669,74700.0
2011-08-02 09:50:00,23.55,23.56,23.53,23.53,6300.0,22.7669,22.7766,22.7476,22.7476,6300.0
2011-08-02 09:55:00,23.57,23.57,23.55,23.55,900.0,22.7862,22.7862,22.7669,22.7669,900.0
2011-08-02 10:00:00,23.64,23.64,23.63,23.63,600.0,22.8539,22.8539,22.8442,22.8442,600.0
2011-08-02 10:05:00,23.63,23.63,23.63,23.63,0.0,22.8442,22.8442,22.8442,22.8442,0.0
2011-08-02 10:10:00,23.6,23.6,23.58,23.58,1200.0,22.8152,22.8152,22.7959,22.7959,1200.0
2011-08-02 10:15:00,23.54,23.54,23.53,23.53,600.0,22.7572,22.7572,22.7476,22.7476,600.0
2011-08-02 10:20:00,23.52,23.52,23.52,23.52,1800.0,22.7379,22.7379,22.7379,22.7379,1800.0
2011-08-02 10:25:00,23.47,23.47,23.46,23.46,2100.0,22.6896,22.6896,22.6799,22.6799,2100.0
2011-08-02 10:30:00,23.42,23.42,23.41,23.41,24000.0,22.6412,22.6412,22.6316,22.6316,24000.0
2011-08-02 10:35:00,23.42,23.46,23.42,23.46,2400.0,22.6412,22.6799,22.6412,22.6799,2400.0
2011-08-02 10:40:00,23.46,23.46,23.44,23.44,600.0,22.6799,22.6799,22.6606,22.6606,600.0
2011-08-02 10:45:00,23.44,23.44,23.42,23.42,24900.0,22.6606,22.6606,22.6412,22.6412,24900.0
2011-08-02 10:50:00,23.42,23.42,23.39,23.4,5100.0,22.6412,22.6412,22.6122,22.6219,5100.0
2011-08-02 10:55:00,23.36,23.38,23.36,23.36,5100.0,22.5832,22.6026,22.5832,22.5832,5100.0
2011-08-02 11:00:00,23.31,23.31,23.28,23.31,4500.0,22.5349,22.5349,22.5059,22.5349,4500.0
2011-08-02 11:05:00,23.29,23.29,23.29,23.29,2400.0,22.5156,22.5156,22.5156,22.5156,2400.0
2011-08-02 11:10:00,23.29,23.29,23.23,23.23,1200.0,22.5156,22.5156,22.4575,22.4575,1200.0
2011-08-02 11:15:00,23.21,23.21,23.18,23.2,10200.0,22.4382,22.4382,22.4092,22.4285,10200.0
2011-08-02 11:20:00,23.16,23.16,23.13,23.13,12300.0,22.3899,22.3899,22.3609,22.3609,12300.0
2011-08-02 11:25:00,23.13,23.14,23.13,23.13,45900.0,22.3609,22.3705,22.3609,22.3609,45900.0
2011-08-02 11:30:00,23.12,23.13,23.12,23.13,13800.0,22.3512,22.3609,22.3512,22.3609,13800.0
2011-08-02 11:35:00,23.13,23.13,23.13,23.13,32700.0,22.3609,22.3609,22.3609,22.3609,32700.0
2011-08-02 11:40:00,23.13,23.13,23.12,23.12,11700.0,22.3609,22.3609,22.3512,22.3512,11700.0
2011-08-02 11:45:00,23.11,23.13,23.11,23.13,1500.0,22.3415,22.3609,22.3415,22.3609,1500.0
2011-08-02 11:50:00,23.13,23.13,23.13,23.13,27000.0,22.3609,22.3609,22.3609,22.3609,27000.0
2011-08-02 11:55:00,23.13,23.13,23.12,23.12,8400.0,22.3609,22.3609,22.3512,22.3512,8400.0
2011-08-02 12:00:00,23.13,23.13,23.12,23.12,1200.0,22.3609,22.3609,22.3512,22.3512,1200.0
2011-08-02 12:05:00,23.1,23.12,23.09,23.1,1800.0,22.3319,22.3512,22.3222,22.3319,1800.0
2011-08-02 12:10:00,23.09,23.09,23.08,23.09,5400.0,22.3222,22.3222,22.3125,22.3222,5400.0
2011-08-02 12:15:00,23.09,23.11,23.09,23.11,17400.0,22.3222,22.3415,22.3222,22.3415,17400.0
2011-08-02 12:20:00,23.13,23.15,23.1,23.1,179400.0,22.3609,22.3802,22.3319,22.3319,179400.0
2011-08-02 12:25:00,23.09,23.1,23.09,23.1,900.0,22.3222,22.3319,22.3222,22.3319,900.0
2011-08-02 12:30:00,23.12,23.12,23.07,23.09,7200.0,22.3512,22.3512,22.3029,22.3222,7200.0
2011-08-02 12:35:00,23.08,23.08,23.02,23.07,9900.0,22.3125,22.3125,22.2545,22.3029,9900.0
2011-08-02 12:40:00,23.07,23.07,23.06,23.06,2400.0,22.3029,22.3029,22.2932,22.2932,2400.0
2011-08-02 12:45:00,23.0,23.02,22.94,22.95,12000.0,22.2352,22.2545,22.1772,22.1869,12000.0
2011-08-02 12:50:00,22.95,22.97,22.95,22.96,9300.0,22.1869,22.2062,22.1869,22.1965,9300.0
2011-08-02 12:55:00,22.95,22.97,22.95,22.96,6300.0,22.1869,22.2062,22.1869,22.1965,6300.0
2011-08-02 13:00:00,22.96,23.0,22.96,22.99,1500.0,22.1965,22.2352,22.1965,22.2255,1500.0
2011-08-02 13:05:00,22.97,23.0,22.97,23.0,1500.0,22.2062,22.2352,22.2062,22.2352,1500.0
2011-08-02 13:10:00,23.0,23.0,22.98,22.98,1200.0,22.2352,22.2352,22.2159,22.2159,1200.0
2011-08-02 13:15:00,22.98,22.98,22.98,22.98,600.0,22.2159,22.2159,22.2159,22.2159,600.0
2011-08-02 13:20:00,22.98,22.99,22.98,22.99,600.0,22.2159,22.2255,22.2159,22.2255,600.0
2011-08-02 13:25:00,22.96,22.97,22.96,22.96,1200.0,22.1965,22.2062,22.1965,22.1965,1200.0
2011-08-02 13:30:00,22.96,22.96,22.91,22.91,90900.0,22.1965,22.1965,22.1482,22.1482,90900.0
2011-08-02 13:35:00,22.9,22.9,22.83,22.85,40200.0,22.1385,22.1385,22.0708,22.0902,40200.0
2011-08-02 13:40:00,22.86,22.86,22.83,22.84,5100.0,22.0999,22.0999,22.0708,22.0805,5100.0
2011-08-02 13:45:00,22.84,22.86,22.82,22.84,8100.0,22.0805,22.0999,22.0612,22.0805,8100.0
2011-08-02 13:50:00,22.83,22.83,22.8,22.8,6000.0,22.0708,22.0708,22.0418,22.0418,6000.0
2011-08-02 13:55:00,22.8,22.8,22.66,22.68,130500.0,22.0418,22.0418,21.9065,21.9258,130500.0
2011-08-02 14:00:00,22.68,22.71,22.67,22.71,22200.0,21.9258,21.9548,21.9162,21.9548,22200.0
2011-08-02 14:05:00,22.71,22.74,22.71,22.73,20100.0,21.9548,21.9838,21.9548,21.9742,20100.0
2011-08-02 14:10:00,22.73,22.78,22.73,22.78,12900.0,21.9742,22.0225,21.9742,22.0225,12900.0
2011-08-02 14:15:00,22.78,22.82,22.77,22.82,11700.0,22.0225,22.0612,22.0128,22.0612,11700.0
2011-08-02 14:20:00,22.82,22.88,22.82,22.84,15600.0,22.0612,22.1192,22.0612,22.0805,15600.0
2011-08-02 14:25:00,22.83,22.84,22.8,22.8,7800.0,22.0708,22.0805,22.0418,22.0418,7800.0
2011-08-02 14:30:00,22.8,22.81,22.78,22.79,8700.0,22.0418,22.0515,22.0225,22.0322,8700.0
2011-08-02 14:35:00,22.79,22.8,22.79,22.79,27300.0,22.0322,22.0418,22.0322,22.0322,27300.0
2011-08-02 14:40:00,22.78,22.79,22.77,22.78,6900.0,22.0225,22.0322,22.0128,22.0225,6900.0
2011-08-02 14:45:00,22.78,22.81,22.77,22.81,30600.0,22.0225,22.0515,22.0128,22.0515,30600.0
2011-08-02 14:50:00,22.81,22.85,22.8,22.85,9900.0,22.0515,22.0902,22.0418,22.0902,9900.0
2011-08-02 14:55:00,22.85,22.87,22.85,22.86,6600.0,22.0902,22.1095,22.0902,22.0999,6600.0
2011-08-02 15:00:00,22.86,22.88,22.86,22.87,15000.0,22.0999,22.1192,22.0999,22.1095,15000.0
2011-08-02 15:05:00,22.87,22.9,22.87,22.89,8100.0,22.1095,22.1385,22.1095,22.1289,8100.0
2011-08-02 15:10:00,22.89,22.9,22.85,22.86,12300.0,22.1289,22.1385,22.0902,22.0999,12300.0
2011-08-02 15:15:00,22.84,22.88,22.82,22.82,34200.0,22.0805,22.1192,22.0612,22.0612,34200.0
2011-08-02 15:20:00,22.82,22.83,22.78,22.78,11400.0,22.0612,22.0708,22.0225,22.0225,11400.0
2011-08-02 15:25:00,22.76,22.77,22.73,22.73,12600.0,22.0032,22.0128,21.9742,21.9742,12600.0
2011-08-02 15:30:00,22.73,22.73,22.7,22.71,17400.0,21.9742,21.9742,21.9452,21.9548,17400.0
2011-08-02 15:35:00,22.71,22.71,22.68,22.7,11100.0,21.9548,21.9548,21.9258,21.9452,11100.0
2011-08-02 15:40:00,22.69,22.7,22.64,22.65,61500.0,21.9355,21.9452,21.8872,21.8968,61500.0
2011-08-02 15:45:00,22.65,22.67,22.64,22.65,12300.0,21.8968,21.9162,21.8872,21.8968,12300.0
2011-08-02 15:50:00,22.63,22.63,22.55,22.57,22500.0,21.8775,21.8775,21.8002,21.8195,22500.0
2011-08-02 15:55:00,22.58,22.58,22.51,22.52,21300.0,21.8292,21.8292,21.7615,21.7712,21300.0
2011-08-03 09:30:00,22.51,22.68,22.51,22.59,9300.0,21.7615,21.9258,21.7615,21.8388,9300.0
2011-08-03 09:35:00,22.59,22.63,22.5,22.52,26700.0,21.8388,21.8775,21.7518,21.7712,26700.0
2011-08-03 09:40:00,22.52,22.52,22.45,22.48,25200.0,21.7712,21.7712,21.7035,21.7325,25200.0
2011-08-03 09:45:00,22.47,22.47,22.4,22.42,6900.0,21.7228,21.7228,21.6551,21.6745,6900.0
2011-08-03 09:50:00,22.39,22.43,22.38,22.42,169200.0,21.6455,21.6841,21.6358,21.6745,169200.0
2011-08-03 09:55:00,22.4,22.41,22.33,22.33,10800.0,21.6551,21.6648,21.5875,21.5875,10800.0
2011-08-03 10:00:00,22.36,22.43,22.28,22.41,25800.0,21.6165,21.6841,21.5391,21.6648,25800.0
2011-08-03 10:05:00,22.42,22.42,22.36,22.37,12900.0,21.6745,21.6745,21.6165,21.6261,12900.0
2011-08-03 10:10:00,22.37,22.37,22.28,22.31,9300.0,21.6261,21.6261,21.5391,21.5681,9300.0
2011-08-03 10:15:00,22.3,22.3,22.15,22.15,327900.0,21.5585,21.5585,21.4135,21.4135,327900.0
2011-08-03 10:20:00,22.14,22.15,21.97,21.98,24300.0,21.4038,21.4135,21.2394,21.2491,24300.0
2011-08-03 10:25:00,22.0,22.03,21.97,22.03,13200.0,21.2684,21.2974,21.2394,21.2974,13200.0
2011-08-03 10:30:00,21.95,21.96,21.77,21.77,24600.0,21.2201,21.2298,21.0461,21.0461,24600.0
2011-08-03 10:35:00,21.77,21.78,21.59,21.66,23400.0,21.0461,21.0558,20.8721,20.9398,23400.0
2011-08-03 10:40:00,21.66,21.68,21.56,21.62,53100.0,20.9398,20.9591,20.8431,20.9011,53100.0
2011-08-03 10:45:00,21.63,21.65,21.61,21.63,57300.0,20.9108,20.9301,20.8914,20.9108,57300.0
2011-08-03 10:50:00,21.64,21.73,21.59,21.73,41400.0,20.9204,21.0074,20.8721,21.0074,41400.0
2011-08-03 10:55:00,21.76,21.91,21.76,21.91,50400.0,21.0364,21.1814,21.0364,21.1814,50400.0
2011-08-03 11:00:00,21.93,22.01,21.93,21.97,37500.0,21.2008,21.2781,21.2008,21.2394,37500.0
2011-08-03 11:05:00,21.94,21.95,21.92,21.95,13500.0,21.2104,21.2201,21.1911,21.2201,13500.0
2011-08-03 11:10:00,21.98,22.09,21.98,22.09,9300.0,21.2491,21.3555,21.2491,21.3555,9300.0
2011-08-03 11:15:00,22.11,22.23,22.11,22.23,4500.0,21.3748,21.4908,21.3748,21.4908,4500.0
2011-08-03 11:20:00,22.18,22.21,22.18,22.19,24300.0,21.4425,21.4715,21.4425,21.4521,24300.0
2011-08-03 11:25:00,22.21,22.22,22.18,22.21,16500.0,21.4715,21.4811,21.4425,21.4715,16500.0
2011-08-03 11:30:00,22.17,22.22,22.17,22.22,20700.0,21.4328,21.4811,21.4328,21.4811,20700.0
2011-08-03 11:35:00,22.22,22.27,22.22,22.26,72600.0,21.4811,21.5295,21.4811,21.5198,72600.0
2011-08-03 11:40:00,22.24,22.24,22.14,22.14,30300.0,21.5005,21.5005,21.4038,21.4038,30300.0
2011-08-03 11:45:00,22.15,22.16,22.15,22.15,2400.0,21.4135,21.4231,21.4135,21.4135,2400.0
2011-08-03 11:50:00,22.19,22.2,22.19,22.2,43200.0,21.4521,21.4618,21.4521,21.4618,43200.0
2011-08-03 11:55:00,22.2,22.24,22.2,22.22,22800.0,21.4618,21.5005,21.4618,21.4811,22800.0
2011-08-03 12:00:00,22.18,22.18,22.11,22.12,8400.0,21.4425,21.4425,21.3748,21.3845,8400.0
2011-08-03 12:05:00,22.11,22.12,22.09,22.12,2400.0,21.3748,21.3845,21.3555,21.3845,2400.0
2011-08-03 12:10:00,22.1,22.12,22.08,22.08,33600.0,21.3651,21.3845,21.3458,21.3458,33600.0
2011-08-03 12:15:00,22.09,22.09,22.03,22.03,18600.0,21.3555,21.3555,21.2974,21.2974,18600.0
2011-08-03 12:20:00,22.0,22.01,21.98,22.01,16800.0,21.2684,21.2781,21.2491,21.2781,16800.0
2011-08-03 12:25:00,22.03,22.04,22.0,22.04,3000.0,21.2974,21.3071,21.2684,21.3071,3000.0
2011-08-03 12:30:00,22.04,22.04,22.02,22.02,1800.0,21.3071,21.3071,21.2878,21.2878,1800.0
2011-08-03 12:35:00,22.04,22.06,22.03,22.05,3900.0,21.3071,21.3265,21.2974,21.3168,3900.0
2011-08-03 12:40:00,21.99,22.01,21.99,22.01,2700.0,21.2588,21.2781,21.2588,21.2781,2700.0
2011-08-03 12:45:00,22.03,22.03,22.02,22.03,9300.0,21.2974,21.2974,21.2878,21.2974,9300.0
2011-08-03 12:50:00,22.03,22.08,22.03,22.08,35400.0,21.2974,21.3458,21.2974,21.3458,35400.0
2011-08-03 12:55:00,22.05,22.06,22.03,22.06,14100.0,21.3168,21.3265,21.2974,21.3265,14100.0
2011-08-03 13:00:00,22.05,22.05,22.01,22.01,20100.0,21.3168,21.3168,21.2781,21.2781,20100.0
2011-08-03 13:05:00,22.0,22.02,22.0,22.02,3000.0,21.2684,21.2878,21.2684,21.2878,3000.0
2011-08-03 13:10:00,22.0,22.05,21.99,22.05,34200.0,21.2684,21.3168,21.2588,21.3168,34200.0
2011-08-03 13:15:00,22.06,22.06,22.03,22.05,37200.0,21.3265,21.3265,21.2974,21.3168,37200.0
2011-08-03 13:20:00,22.06,22.12,22.06,22.12,5100.0,21.3265,21.3845,21.3265,21.3845,5100.0
2011-08-03 13:25:00,22.12,22.14,22.09,22.14,4800.0,21.3845,21.4038,21.3555,21.4038,4800.0
2011-08-03 13:30:00,22.16,22.21,22.16,22.21,5400.0,21.4231,21.4715,21.4231,21.4715,5400.0
2011-08-03 13:35:00,22.22,22.23,22.2,22.23,119100.0,21.4811,21.4908,21.4618,21.4908,119100.0
2011-08-03 13:40:00,22.26,22.37,22.26,22.37,4800.0,21.5198,21.6261,21.5198,21.6261,4800.0
2011-08-03 13:45:00,22.39,22.45,22.39,22.42,7500.0,21.6455,21.7035,21.6455,21.6745,7500.0
2011-08-03 13:50:00,22.4,22.41,22.37,22.4,6000.0,21.6551,21.6648,21.6261,21.6551,6000.0
2011-08-03 13:55:00,22.39,22.39,22.34,22.36,7500.0,21.6455,21.6455,21.5971,21.6165,7500.0
2011-08-03 14:00:00,22.37,22.4,22.37,22.39,3900.0,21.6261,21.6551,21.6261,21.6455,3900.0
2011-08-03 14:05:00,22.4,22.41,22.33,22.33,10500.0,21.6551,21.6648,21.5875,21.5875,10500.0
2011-08-03 14:10:00,22.34,22.38,22.34,22.37,20400.0,21.5971,21.6358,21.5971,21.6261,20400.0
2011-08-03 14:15:00,22.38,22.38,22.31,22.31,6300.0,21.6358,21.6358,21.5681,21.5681,6300.0
2011-08-03 14:20:00,22.3,22.32,22.29,22.32,21600.0,21.5585,21.5778,21.5488,21.5778,21600.0
2011-08-03 14:25:00,22.31,22.31,22.24,22.25,6600.0,21.5681,21.5681,21.5005,21.5101,6600.0
2011-08-03 14:30:00,22.26,22.29,22.24,22.24,3600.0,21.5198,21.5488,21.5005,21.5005,3600.0
2011-08-03 14:35:00,22.26,22.28,22.25,22.26,6900.0,21.5198,21.5391,21.5101,21.5198,6900.0
2011-08-03 14:40:00,22.28,22.34,22.28,22.34,13200.0,21.5391,21.5971,21.5391,21.5971,13200.0
2011-08-03 14:45:00,22.31,22.36,22.28,22.36,12900.0,21.5681,21.6165,21.5391,21.6165,12900.0
2011-08-03 14:50:00,22.33,22.35,22.33,22.35,600.0,21.5875,21.6068,21.5875,21.6068,600.0
2011-08-03 14:55:00,22.34,22.39,22.34,22.39,10200.0,21.5971,21.6455,21.5971,21.6455,10200.0
2011-08-03 15:00:00,22.37,22.41,22.37,22.41,3600.0,21.6261,21.6648,21.6261,21.6648,3600.0
2011-08-03 15:05:00,22.38,22.38,22.33,22.33,6000.0,21.6358,21.6358,21.5875,21.5875,6000.0
2011-08-03 15:10:00,22.3,22.32,22.29,22.3,9300.0,21.5585,21.5778,21.5488,21.5585,9300.0
2011-08-03 15:15:00,22.29,22.35,22.29,22.34,6300.0,21.5488,21.6068,21.5488,21.5971,6300.0
2011-08-03 15:20:00,22.38,22.43,22.38,22.4,7200.0,21.6358,21.6841,21.6358,21.6551,7200.0
2011-08-03 15:25:00,22.4,22.42,22.39,22.39,19200.0,21.6551,21.6745,21.6455,21.6455,19200.0
2011-08-03 15:30:00,22.39,22.39,22.35,22.35,13500.0,21.6455,21.6455,21.6068,21.6068,13500.0
2011-08-03 15:35:00,22.35,22.37,22.34,22.36,4800.0,21.6068,21.6261,21.5971,21.6165,4800.0
2011-08-03 15:40:00,22.37,22.41,22.36,22.38,24000.0,21.6261,21.6648,21.6165,21.6358,24000.0
2011-08-03 15:45:00,22.39,22.41,22.38,22.39,25200.0,21.6455,21.6648,21.6358,21.6455,25200.0
2011-08-03 15:50:00,22.39,22.42,22.38,22.4,17100.0,21.6455,21.6745,21.6358,21.6551,17100.0
2011-08-03 15:55:00,22.4,22.42,22.39,22.41,38700.0,21.6551,21.6745,21.6455,21.6648,38700.0
2011-08-04 09:30:00,21.86,21.86,21.12,21.2,92100.0,21.1331,21.1331,20.4177,20.495,92100.0
2011-08-04 09:35:00,21.2,21.22,21.12,21.16,76200.0,20.495,20.5144,20.4177,20.4564,76200.0
2011-08-04 09:40:00,21.13,21.14,21.07,21.07,9600.0,20.4274,20.437,20.3694,20.3694,9600.0
2011-08-04 09:45:00,21.06,21.16,21.05,21.05,193500.0,20.3597,20.4564,20.35,20.35,193500.0
2011-08-04 09:50:00,21.01,21.04,20.97,21.02,196200.0,20.3114,20.3404,20.2727,20.321,196200.0
2011-08-04 09:55:00,21.03,21.07,21.03,21.05,40800.0,20.3307,20.3694,20.3307,20.35,40800.0
2011-08-04 10:00:00,21.05,21.08,21.03,21.07,20700.0,20.35,20.379,20.3307,20.3694,20700.0
2011-08-04 10:05:00,21.05,21.08,21.03,21.05,17700.0,20.35,20.379,20.3307,20.35,17700.0
2011-08-04 10:10:00,21.05,21.05,20.99,21.02,9900.0,20.35,20.35,20.292,20.321,9900.0
2011-08-04 10:15:00,20.95,20.98,20.93,20.93,37200.0,20.2534,20.2824,20.234,20.234,37200.0
2011-08-04 10:20:00,20.92,21.0,20.92,20.99,21000.0,20.2244,20.3017,20.2244,20.292,21000.0
2011-08-04 10:25:00,21.0,21.08,21.0,21.06,23400.0,20.3017,20.379,20.3017,20.3597,23400.0
2011-08-04 10:30:00,21.06,21.13,21.06,21.09,6600.0,20.3597,20.4274,20.3597,20.3887,6600.0
2011-08-04 10:35:00,21.09,21.09,21.03,21.03,2400.0,20.3887,20.3887,20.3307,20.3307,2400.0
2011-08-04 10:40:00,21.01,21.03,20.96,20.96,12000.0,20.3114,20.3307,20.263,20.263,12000.0
2011-08-04 10:45:00,20.96,20.97,20.89,20.97,20700.0,20.263,20.2727,20.1954,20.2727,20700.0
2011-08-04 10:50:00,20.96,20.96,20.89,20.91,29100.0,20.263,20.263,20.1954,20.2147,29100.0
2011-08-04 10:55:00,20.86,20.87,20.83,20.86,82800.0,20.1664,20.176,20.1374,20.1664,82800.0
2011-08-04 11:00:00,20.86,20.86,20.78,20.81,77700.0,20.1664,20.1664,20.089,20.118,77700.0
2011-08-04 11:05:00,20.81,20.85,20.81,20.85,7500.0,20.118,20.1567,20.118,20.1567,7500.0
2011-08-04 11:10:00,20.8,20.8,20.76,20.78,4500.0,20.1084,20.1084,20.0697,20.089,4500.0
2011-08-04 11:15:00,20.77,20.79,20.76,20.79,40800.0,20.0793,20.0987,20.0697,20.0987,40800.0
2011-08-04 11:20:00,20.79,20.82,20.74,20.74,35700.0,20.0987,20.1277,20.0503,20.0503,35700.0
2011-08-04 11:25:00,20.74,20.74,20.67,20.67,36300.0,20.0503,20.0503,19.9827,19.9827,36300.0
2011-08-04 11:30:00,20.69,20.73,20.69,20.73,56100.0,20.002,20.0407,20.002,20.0407,56100.0
2011-08-04 11:35:00,20.75,20.77,20.72,20.74,5700.0,20.06,20.0793,20.031,20.0503,5700.0
2011-08-04 11:40:00,20.74,20.74,20.64,20.67,22800.0,20.0503,20.0503,19.9537,19.9827,22800.0
2011-08-04 11:45:00,20.65,20.67,20.54,20.59,18900.0,19.9633,19.9827,19.857,19.9053,18900.0
2011-08-04 11:50:00,20.57,20.59,20.52,20.58,11400.0,19.886,19.9053,19.8377,19.8957,11400.0
2011-08-04 11:55:00,20.6,20.64,20.6,20.63,15900.0,19.915,19.9537,19.915,19.944,15900.0
2011-08-04 12:00:00,20.63,20.64,20.6,20.64,43800.0,19.944,19.9537,19.915,19.9537,43800.0
2011-08-04 12:05:00,20.64,20.67,20.62,20.62,12900.0,19.9537,19.9827,19.9343,19.9343,12900.0
2011-08-04 12:10:00,20.65,20.73,20.65,20.72,8700.0,19.9633,20.0407,19.9633,20.031,8700.0
2011-08-04 12:15:00,20.72,20.72,20.72,20.72,1200.0,20.031,20.031,20.031,20.031,1200.0
2011-08-04 12:20:00,20.72,20.73,20.72,20.72,6600.0,20.031,20.0407,20.031,20.031,6600.0
2011-08-04 12:25:00,20.68,20.75,20.68,20.74,33900.0,19.9923,20.06,19.9923,20.0503,33900.0
2011-08-04 12:30:00,20.75,20.95,20.75,20.95,5700.0,20.06,20.2534,20.06,20.2534,5700.0
2011-08-04 12:35:00,20.95,20.98,20.95,20.98,6600.0,20.2534,20.2824,20.2534,20.2824,6600.0
2011-08-04 12:40:00,20.97,21.0,20.97,20.99,24000.0,20.2727,20.3017,20.2727,20.292,24000.0
2011-08-04 12:45:00,21.0,21.02,21.0,21.02,24900.0,20.3017,20.321,20.3017,20.321,24900.0
2011-08-04 12:50:00,21.01,21.03,21.01,21.03,1200.0,20.3114,20.3307,20.3114,20.3307,1200.0
2011-08-04 12:55:00,21.06,21.06,21.03,21.04,1800.0,20.3597,20.3597,20.3307,20.3404,1800.0
2011-08-04 13:00:00,21.02,21.06,20.98,20.98,15600.0,20.321,20.3597,20.2824,20.2824,15600.0
2011-08-04 13:05:00,20.98,21.0,20.98,20.99,13500.0,20.2824,20.3017,20.2824,20.292,13500.0
2011-08-04 13:10:00,20.98,20.98,20.89,20.9,6000.0,20.2824,20.2824,20.1954,20.205,6000.0
2011-08-04 13:15:00,20.91,20.91,20.89,20.91,10200.0,20.2147,20.2147,20.1954,20.2147,10200.0
2011-08-04 13:20:00,20.91,20.94,20.91,20.91,5100.0,20.2147,20.2437,20.2147,20.2147,5100.0
2011-08-04 13:25:00,20.91,20.94,20.91,20.94,2700.0,20.2147,20.2437,20.2147,20.2437,2700.0
2011-08-04 13:30:00,20.92,20.93,20.87,20.87,6600.0,20.2244,20.234,20.176,20.176,6600.0
2011-08-04 13:35:00,20.87,20.87,20.84,20.85,8400.0,20.176,20.176,20.147,20.1567,8400.0
2011-08-04 13:40:00,20.86,20.86,20.81,20.81,2700.0,20.1664,20.1664,20.118,20.118,2700.0
2011-08-04 13:45:00,20.8,20.8,20.75,20.77,8100.0,20.1084,20.1084,20.06,20.0793,8100.0
2011-08-04 13:50:00,20.77,20.78,20.77,20.77,1200.0,20.0793,20.089,20.0793,20.0793,1200.0
2011-08-04 13:55:00,20.75,20.78,20.73,20.73,10200.0,20.06,20.089,20.0407,20.0407,10200.0
2011-08-04 14:00:00,20.74,20.75,20.67,20.68,10500.0,20.0503,20.06,19.9827,19.9923,10500.0
2011-08-04 14:05:00,20.68,20.69,20.62,20.64,6900.0,19.9923,20.002,19.9343,19.9537,6900.0
2011-08-04 14:10:00,20.63,20.63,20.54,20.55,7800.0,19.944,19.944,19.857,19.8667,7800.0
2011-08-04 14:15:00,20.55,20.58,20.53,20.53,11100.0,19.8667,19.8957,19.8473,19.8473,11100.0
2011-08-04 14:20:00,20.52,20.56,20.51,20.54,78900.0,19.8377,19.8763,19.828,19.857,78900.0
2011-08-04 14:25:00,20.5,20.5,20.45,20.46,26700.0,19.8183,19.8183,19.77,19.7797,26700.0
2011-08-04 14:30:00,20.46,20.52,20.44,20.52,6300.0,19.7797,19.8377,19.7603,19.8377,6300.0
2011-08-04 14:35:00,20.52,20.57,20.5,20.53,202500.0,19.8377,19.886,19.8183,19.8473,202500.0
2011-08-04 14:40:00,20.54,20.57,20.53,20.57,7200.0,19.857,19.886,19.8473,19.886,7200.0
2011-08-04 14:45:00,20.56,20.63,20.55,20.63,13500.0,19.8763,19.944,19.8667,19.944,13500.0
2011-08-04 14:50:00,20.63,20.63,20.61,20.62,10500.0,19.944,19.944,19.9247,19.9343,10500.0
2011-08-04 14:55:00,20.61,20.61,20.54,20.54,13800.0,19.9247,19.9247,19.857,19.857,13800.0
2011-08-04 15:00:00,20.51,20.54,20.51,20.54,2700.0,19.828,19.857,19.828,19.857,2700.0
2011-08-04 15:05:00,20.54,20.59,20.54,20.57,2400.0,19.857,19.9053,19.857,19.886,2400.0
2011-08-04 15:10:00,20.59,20.59,20.53,20.53,6300.0,19.9053,19.9053,19.8473,19.8473,6300.0
2011-08-04 15:15:00,20.52,20.53,20.45,20.45,18000.0,19.8377,19.8473,19.77,19.77,18000.0
2011-08-04 15:20:00,20.46,20.46,20.4,20.4,5400.0,19.7797,19.7797,19.7217,19.7217,5400.0
2011-08-04 15:25:00,20.41,20.41,20.33,20.33,31800.0,19.7313,19.7313,19.654,19.654,31800.0
2011-08-04 15:30:00,20.34,20.34,20.28,20.29,24900.0,19.6636,19.6636,19.6056,19.6153,24900.0
2011-08-04 15:35:00,20.26,20.3,20.25,20.26,80400.0,19.5863,19.625,19.5766,19.5863,80400.0
2011-08-04 15:40:00,20.28,20.28,20.19,20.2,47100.0,19.6056,19.6056,19.5186,19.5283,47100.0
2011-08-04 15:45:00,20.19,20.22,20.18,20.22,24300.0,19.5186,19.5476,19.509,19.5476,24300.0
2011-08-04 15:50:00,20.21,20.21,20.16,20.19,155100.0,19.538,19.538,19.4896,19.5186,155100.0
2011-08-04 15:55:00,20.19,20.23,20.16,20.16,305100.0,19.5186,19.5573,19.4896,19.4896,305100.0
2011-08-05 09:30:00,20.22,20.55,20.22,20.51,59100.0,19.5476,19.8667,19.5476,19.828,59100.0
2011-08-05 09:35:00,20.52,20.52,20.42,20.45,16800.0,19.8377,19.8377,19.741,19.77,16800.0
2011-08-05 09:40:00,20.45,20.45,20.22,20.22,7500.0,19.77,19.77,19.5476,19.5476,7500.0
2011-08-05 09:45:00,20.24,20.24,20.0,20.0,11100.0,19.567,19.567,19.335,19.335,11100.0
2011-08-05 09:50:00,20.0,20.0,19.67,19.67,9900.0,19.335,19.335,19.0159,19.0159,9900.0
2011-08-05 09:55:00,19.5,19.59,19.46,19.51,30000.0,18.8516,18.9386,18.8129,18.8612,30000.0
2011-08-05 10:00:00,19.48,19.58,19.45,19.49,70500.0,18.8322,18.9289,18.8032,18.8419,70500.0
2011-08-05 10:05:00,19.47,19.68,19.46,19.68,18600.0,18.8226,19.0256,18.8129,19.0256,18600.0
2011-08-05 10:10:00,19.71,19.71,19.61,19.69,6900.0,19.0546,19.0546,18.9579,19.0353,6900.0
2011-08-05 10:15:00,19.69,19.94,19.69,19.94,22200.0,19.0353,19.2769,19.0353,19.2769,22200.0
2011-08-05 10:20:00,19.96,20.13,19.96,20.13,23700.0,19.2963,19.4606,19.2963,19.4606,23700.0
2011-08-05 10:25:00,20.14,20.15,20.1,20.14,31200.0,19.4703,19.48,19.4316,19.4703,31200.0
2011-08-05 10:30:00,20.12,20.12,20.04,20.05,13200.0,19.451,19.451,19.3736,19.3833,13200.0
2011-08-05 10:35:00,20.07,20.07,19.97,19.98,12600.0,19.4026,19.4026,19.3059,19.3156,12600.0
2011-08-05 10:40:00,20.01,20.01,19.94,19.96,13800.0,19.3446,19.3446,19.2769,19.2963,13800.0
2011-08-05 10:45:00,19.94,19.94,19.84,19.87,15900.0,19.2769,19.2769,19.1803,19.2093,15900.0
2011-08-05 10:50:00,19.88,19.92,19.84,19.91,49200.0,19.2189,19.2576,19.1803,19.2479,49200.0
2011-08-05 10:55:00,19.91,19.94,19.84,19.94,38100.0,19.2479,19.2769,19.1803,19.2769,38100.0
2011-08-05 11:00:00,19.96,19.96,19.83,19.84,31500.0,19.2963,19.2963,19.1706,19.1803,31500.0
2011-08-05 11:05:00,19.85,19.85,19.79,19.83,14400.0,19.1899,19.1899,19.1319,19.1706,14400.0
2011-08-05 11:10:00,19.79,19.79,19.68,19.69,3900.0,19.1319,19.1319,19.0256,19.0353,3900.0
2011-08-05 11:15:00,19.69,19.69,19.62,19.64,6000.0,19.0353,19.0353,18.9676,18.9869,6000.0
2011-08-05 11:20:00,19.63,19.63,19.57,19.59,5100.0,18.9773,18.9773,18.9193,18.9386,5100.0
2011-08-05 11:25:00,19.61,19.78,19.61,19.71,7500.0,18.9579,19.1223,18.9579,19.0546,7500.0
2011-08-05 11:30:00,19.7,19.78,19.69,19.76,9000.0,19.0449,19.1223,19.0353,19.1029,9000.0
2011-08-05 11:35:00,19.75,19.75,19.64,19.64,3600.0,19.0933,19.0933,18.9869,18.9869,3600.0
2011-08-05 11:40:00,19.64,19.64,19.54,19.6,7200.0,18.9869,18.9869,18.8902,18.9483,7200.0
2011-08-05 11:45:00,19.59,19.59,19.4,19.4,6300.0,18.9386,18.9386,18.7549,18.7549,6300.0
2011-08-05 11:50:00,19.41,19.41,19.35,19.36,12900.0,18.7646,18.7646,18.7066,18.7162,12900.0
2011-08-05 11:55:00,19.34,19.34,19.24,19.26,43800.0,18.6969,18.6969,18.6002,18.6196,43800.0
2011-08-05 12:00:00,19.26,19.31,19.24,19.28,56700.0,18.6196,18.6679,18.6002,18.6389,56700.0
2011-08-05 12:05:00,19.29,19.34,19.24,19.34,111900.0,18.6486,18.6969,18.6002,18.6969,111900.0
2011-08-05 12:10:00,19.35,19.5,19.35,19.5,27300.0,18.7066,18.8516,18.7066,18.8516,27300.0
2011-08-05 12:15:00,19.56,19.68,19.56,19.61,74100.0,18.9096,19.0256,18.9096,18.9579,74100.0
2011-08-05 12:20:00,19.61,19.67,19.51,19.67,7800.0,18.9579,19.0159,18.8612,19.0159,7800.0
2011-08-05 12:25:00,19.66,19.66,19.55,19.55,5700.0,19.0063,19.0063,18.8999,18.8999,5700.0
2011-08-05 12:30:00,19.57,19.6,19.52,19.59,44100.0,18.9193,18.9483,18.8709,18.9386,44100.0
2011-08-05 12:35:00,19.61,19.84,19.61,19.81,4500.0,18.9579,19.1803,18.9579,19.1513,4500.0
2011-08-05 12:40:00,19.79,19.86,19.73,19.86,3600.0,19.1319,19.1996,19.0739,19.1996,3600.0
2011-08-05 12:45:00,19.87,19.98,19.83,19.96,26400.0,19.2093,19.3156,19.1706,19.2963,26400.0
2011-08-05 12:50:00,19.96,20.03,19.88,19.88,37800.0,19.2963,19.364,19.2189,19.2189,37800.0
2011-08-05 12:55:00,19.91,19.96,19.91,19.95,5100.0,19.2479,19.2963,19.2479,19.2866,5100.0
2011-08-05 13:00:00,19.96,20.02,19.92,19.92,2700.0,19.2963,19.3543,19.2576,19.2576,2700.0
2011-08-05 13:05:00,19.9,19.9,19.77,19.86,9300.0,19.2383,19.2383,19.1126,19.1996,9300.0
2011-08-05 13:10:00,19.86,19.95,19.86,19.93,4500.0,19.1996,19.2866,19.1996,19.2673,4500.0
2011-08-05 13:15:00,19.95,20.03,19.95,20.03,3600.0,19.2866,19.364,19.2866,19.364,3600.0
2011-08-05 13:20:00,20.09,20.1,20.06,20.1,6900.0,19.422,19.4316,19.393,19.4316,6900.0
2011-08-05 13:25:00,20.1,20.1,20.08,20.09,4200.0,19.4316,19.4316,19.4123,19.422,4200.0
2011-08-05 13:30:00,20.1,20.12,20.08,20.09,1500.0,19.4316,19.451,19.4123,19.422,1500.0
2011-08-05 13:35:00,20.06,20.07,20.05,20.05,900.0,19.393,19.4026,19.3833,19.3833,900.0
2011-08-05 13:40:00,20.02,20.08,19.99,20.08,8700.0,19.3543,19.4123,19.3253,19.4123,8700.0
2011-08-05 13:45:00,20.09,20.11,20.05,20.11,7200.0,19.422,19.4413,19.3833,19.4413,7200.0
2011-08-05 13:50:00,20.15,20.21,20.11,20.2,4800.0,19.48,19.538,19.4413,19.5283,4800.0
2011-08-05 13:55:00,20.21,20.21,20.14,20.16,52800.0,19.538,19.538,19.4703,19.4896,52800.0
2011-08-05 14:00:00,20.16,20.17,20.12,20.14,4500.0,19.4896,19.4993,19.451,19.4703,4500.0
2011-08-05 14:05:00,20.12,20.12,20.06,20.06,1200.0,19.451,19.451,19.393,19.393,1200.0
2011-08-05 14:10:00,20.05,20.08,20.03,20.07,3300.0,19.3833,19.4123,19.364,19.4026,3300.0
2011-08-05 14:15:00,20.05,20.06,20.04,20.06,13200.0,19.3833,19.393,19.3736,19.393,13200.0
2011-08-05 14:20:00,20.08,20.13,20.08,20.1,3600.0,19.4123,19.4606,19.4123,19.4316,3600.0
2011-08-05 14:25:00,20.1,20.1,20.09,20.09,6000.0,19.4316,19.4316,19.422,19.422,6000.0
2011-08-05 14:30:00,20.09,20.09,20.06,20.08,5700.0,19.422,19.422,19.393,19.4123,5700.0
2011-08-05 14:35:00,20.08,20.12,20.08,20.12,3000.0,19.4123,19.451,19.4123,19.451,3000.0
2011-08-05 14:40:00,20.11,20.12,20.07,20.09,3000.0,19.4413,19.451,19.4026,19.422,3000.0
2011-08-05 14:45:00,20.09,20.09,20.02,20.02,4200.0,19.422,19.422,19.3543,19.3543,4200.0
2011-08-05 14:50:00,20.02,20.02,19.95,19.95,11700.0,19.3543,19.3543,19.2866,19.2866,11700.0
2011-08-05 14:55:00,19.96,19.97,19.92,19.96,12900.0,19.2963,19.3059,19.2576,19.2963,12900.0
2011-08-05 15:00:00,19.96,19.98,19.91,19.91,11100.0,19.2963,19.3156,19.2479,19.2479,11100.0
2011-08-05 15:05:00,19.87,19.87,19.76,19.76,6600.0,19.2093,19.2093,19.1029,19.1029,6600.0
2011-08-05 15:10:00,19.79,19.88,19.77,19.88,10200.0,19.1319,19.2189,19.1126,19.2189,10200.0
2011-08-05 15:15:00,19.87,19.88,19.84,19.84,6300.0,19.2093,19.2189,19.1803,19.1803,6300.0
2011-08-05 15:20:00,19.81,19.9,19.81,19.89,52500.0,19.1513,19.2383,19.1513,19.2286,52500.0
2011-08-05 15:25:00,19.89,19.9,19.8,19.8,12600.0,19.2286,19.2383,19.1416,19.1416,12600.0
2011-08-05 15:30:00,19.79,19.84,19.79,19.84,30600.0,19.1319,19.1803,19.1319,19.1803,30600.0
2011-08-05 15:35:00,19.83,19.93,19.83,19.93,48000.0,19.1706,19.2673,19.1706,19.2673,48000.0
2011-08-05 15:40:00,19.95,19.96,19.94,19.95,29100.0,19.2866,19.2963,19.2769,19.2866,29100.0
2011-08-05 15:45:00,19.93,19.95,19.91,19.92,61800.0,19.2673,19.2866,19.2479,19.2576,61800.0
2011-08-05 15:50:00,19.91,19.92,19.89,19.92,39900.0,19.2479,19.2576,19.2286,19.2576,39900.0
2011-08-05 15:55:00,19.92,19.92,19.9,19.91,48900.0,19.2576,19.2576,19.2383,19.2479,48900.0
2011-08-08 09:30:00,19.04,19.27,19.04,19.27,22500.0,18.4069,18.6292,18.4069,18.6292,22500.0
2011-08-08 09:35:00,19.31,19.43,19.31,19.43,55800.0,18.6679,18.7839,18.6679,18.7839,55800.0
2011-08-08 09:40:00,19.44,19.46,19.38,19.38,76800.0,18.7936,18.8129,18.7356,18.7356,76800.0
2011-08-08 09:45:00,19.37,19.38,19.2,19.2,362100.0,18.7259,18.7356,18.5616,18.5616,362100.0
2011-08-08 09:50:00,19.16,19.17,19.04,19.07,273600.0,18.5229,18.5326,18.4069,18.4359,273600.0
2011-08-08 09:55:00,19.07,19.11,19.06,19.07,4800.0,18.4359,18.4745,18.4262,18.4359,4800.0
2011-08-08 10:00:00,19.1,19.14,19.08,19.09,8100.0,18.4649,18.5035,18.4455,18.4552,8100.0
2011-08-08 10:05:00,19.07,19.09,19.02,19.03,10500.0,18.4359,18.4552,18.3875,18.3972,10500.0
2011-08-08 10:10:00,19.05,19.07,18.96,18.97,6900.0,18.4165,18.4359,18.3295,18.3392,6900.0
2011-08-08 10:15:00,18.93,18.93,18.84,18.89,16200.0,18.3005,18.3005,18.2135,18.2619,16200.0
2011-08-08 10:20:00,18.84,18.89,18.84,18.87,3300.0,18.2135,18.2619,18.2135,18.2425,3300.0
2011-08-08 10:25:00,18.8,18.81,18.75,18.78,14400.0,18.1749,18.1845,18.1265,18.1555,14400.0
2011-08-08 10:30:00,18.77,18.78,18.69,18.72,27900.0,18.1459,18.1555,18.0685,18.0975,27900.0
2011-08-08 10:35:00,18.7,18.76,18.64,18.76,14100.0,18.0782,18.1362,18.0202,18.1362,14100.0
2011-08-08 10:40:00,18.76,18.78,18.73,18.75,156600.0,18.1362,18.1555,18.1072,18.1265,156600.0
2011-08-08 10:45:00,18.74,18.85,18.7,18.83,54300.0,18.1169,18.2232,18.0782,18.2039,54300.0
2011-08-08 10:50:00,18.86,18.86,18.83,18.83,4500.0,18.2329,18.2329,18.2039,18.2039,4500.0
2011-08-08 10:55:00,18.83,18.83,18.75,18.79,11100.0,18.2039,18.2039,18.1265,18.1652,11100.0
2011-08-08 11:00:00,18.77,18.82,18.72,18.82,3600.0,18.1459,18.1942,18.0975,18.1942,3600.0
2011-08-08 11:05:00,18.82,18.98,18.82,18.98,36000.0,18.1942,18.3489,18.1942,18.3489,36000.0
2011-08-08 11:10:00,19.04,19.12,19.03,19.04,6900.0,18.4069,18.4842,18.3972,18.4069,6900.0
2011-08-08 11:15:00,19.03,19.03,18.95,18.98,5400.0,18.3972,18.3972,18.3199,18.3489,5400.0
2011-08-08 11:20:00,18.96,18.96,18.84,18.87,16500.0,18.3295,18.3295,18.2135,18.2425,16500.0
2011-08-08 11:25:00,18.84,18.89,18.84,18.86,22800.0,18.2135,18.2619,18.2135,18.2329,22800.0
2011-08-08 11:30:00,18.83,18.84,18.79,18.84,16800.0,18.2039,18.2135,18.1652,18.2135,16800.0
2011-08-08 11:35:00,18.84,18.84,18.8,18.8,900.0,18.2135,18.2135,18.1749,18.1749,900.0
2011-08-08 11:40:00,18.82,18.86,18.82,18.82,19200.0,18.1942,18.2329,18.1942,18.1942,19200.0
2011-08-08 11:45:00,18.8,18.86,18.8,18.86,21900.0,18.1749,18.2329,18.1749,18.2329,21900.0
2011-08-08 11:50:00,18.86,18.87,18.85,18.86,25200.0,18.2329,18.2425,18.2232,18.2329,25200.0
2011-08-08 11:55:00,18.87,18.89,18.84,18.85,3900.0,18.2425,18.2619,18.2135,18.2232,3900.0
2011-08-08 12:00:00,18.81,18.82,18.77,18.77,6000.0,18.1845,18.1942,18.1459,18.1459,6000.0
2011-08-08 12:05:00,18.78,18.78,18.75,18.77,2100.0,18.1555,18.1555,18.1265,18.1459,2100.0
2011-08-08 12:10:00,18.79,18.82,18.79,18.82,4500.0,18.1652,18.1942,18.1652,18.1942,4500.0
2011-08-08 12:15:00,18.78,18.8,18.75,18.76,10500.0,18.1555,18.1749,18.1265,18.1362,10500.0
2011-08-08 12:20:00,18.75,18.82,18.75,18.81,13800.0,18.1265,18.1942,18.1265,18.1845,13800.0
2011-08-08 12:25:00,18.79,18.79,18.74,18.75,4200.0,18.1652,18.1652,18.1169,18.1265,4200.0
2011-08-08 12:30:00,18.74,18.75,18.73,18.75,24900.0,18.1169,18.1265,18.1072,18.1265,24900.0
2011-08-08 12:35:00,18.75,18.76,18.71,18.74,5700.0,18.1265,18.1362,18.0878,18.1169,5700.0
2011-08-08 12:40:00,18.75,18.81,18.75,18.78,11100.0,18.1265,18.1845,18.1265,18.1555,11100.0
2011-08-08 12:45:00,18.76,18.81,18.76,18.79,9900.0,18.1362,18.1845,18.1362,18.1652,9900.0
2011-08-08 12:50:00,18.79,18.81,18.79,18.79,1800.0,18.1652,18.1845,18.1652,18.1652,1800.0
2011-08-08 12:55:00,18.76,18.76,18.76,18.76,2700.0,18.1362,18.1362,18.1362,18.1362,2700.0
2011-08-08 13:00:00,18.75,18.75,18.75,18.75,600.0,18.1265,18.1265,18.1265,18.1265,600.0
2011-08-08 13:05:00,18.69,18.69,18.69,18.69,2400.0,18.0685,18.0685,18.0685,18.0685,2400.0
2011-08-08 13:10:00,18.69,18.69,18.64,18.64,6900.0,18.0685,18.0685,18.0202,18.0202,6900.0
2011-08-08 13:15:00,18.64,18.67,18.64,18.67,2100.0,18.0202,18.0492,18.0202,18.0492,2100.0
2011-08-08 13:20:00,18.64,18.73,18.64,18.72,8700.0,18.0202,18.1072,18.0202,18.0975,8700.0
2011-08-08 13:25:00,18.73,18.76,18.73,18.74,2700.0,18.1072,18.1362,18.1072,18.1169,2700.0
2011-08-08 13:30:00,18.72,18.74,18.71,18.71,2400.0,18.0975,18.1169,18.0878,18.0878,2400.0
2011-08-08 13:35:00,18.71,18.73,18.62,18.62,6000.0,18.0878,18.1072,18.0008,18.0008,6000.0
2011-08-08 13:40:00,18.63,18.67,18.63,18.63,1800.0,18.0105,18.0492,18.0105,18.0105,1800.0
2011-08-08 13:45:00,18.6,18.63,18.6,18.63,2400.0,17.9815,18.0105,17.9815,18.0105,2400.0
2011-08-08 13:50:00,18.61,18.7,18.61,18.7,57600.0,17.9912,18.0782,17.9912,18.0782,57600.0
2011-08-08 13:55:00,18.58,18.58,18.57,18.57,1500.0,17.9622,17.9622,17.9525,17.9525,1500.0
2011-08-08 14:00:00,18.57,18.6,18.55,18.6,2100.0,17.9525,17.9815,17.9332,17.9815,2100.0
2011-08-08 14:05:00,18.57,18.57,18.52,18.57,3000.0,17.9525,17.9525,17.9042,17.9525,3000.0
2011-08-08 14:10:00,18.58,18.58,18.51,18.51,3000.0,17.9622,17.9622,17.8945,17.8945,3000.0
2011-08-08 14:15:00,18.51,18.51,18.42,18.45,21300.0,17.8945,17.8945,17.8075,17.8365,21300.0
2011-08-08 14:20:00,18.44,18.44,18.33,18.34,19200.0,17.8268,17.8268,17.7205,17.7302,19200.0
2011-08-08 14:25:00,18.27,18.34,18.24,18.31,43500.0,17.6625,17.7302,17.6335,17.7011,43500.0
2011-08-08 14:30:00,18.32,18.43,18.26,18.43,34800.0,17.7108,17.8172,17.6528,17.8172,34800.0
2011-08-08 14:35:00,18.4,18.42,18.3,18.3,6300.0,17.7882,17.8075,17.6915,17.6915,6300.0
2011-08-08 14:40:00,18.32,18.4,18.32,18.4,38700.0,17.7108,17.7882,17.7108,17.7882,38700.0
2011-08-08 14:45:00,18.37,18.38,18.3,18.35,12600.0,17.7592,17.7688,17.6915,17.7398,12600.0
2011-08-08 14:50:00,18.36,18.36,18.32,18.33,16500.0,17.7495,17.7495,17.7108,17.7205,16500.0
2011-08-08 14:55:00,18.26,18.31,18.26,18.31,2400.0,17.6528,17.7011,17.6528,17.7011,2400.0
2011-08-08 15:00:00,18.29,18.31,18.28,18.3,10200.0,17.6818,17.7011,17.6721,17.6915,10200.0
2011-08-08 15:05:00,18.34,18.5,18.34,18.5,18000.0,17.7302,17.8848,17.7302,17.8848,18000.0
2011-08-08 15:10:00,18.55,18.64,18.52,18.64,7500.0,17.9332,18.0202,17.9042,18.0202,7500.0
2011-08-08 15:15:00,18.61,18.79,18.61,18.72,16200.0,17.9912,18.1652,17.9912,18.0975,16200.0
2011-08-08 15:20:00,18.74,18.78,18.72,18.78,5100.0,18.1169,18.1555,18.0975,18.1555,5100.0
2011-08-08 15:25:00,18.73,18.75,18.7,18.71,6000.0,18.1072,18.1265,18.0782,18.0878,6000.0
2011-08-08 15:30:00,18.7,18.73,18.68,18.68,4200.0,18.0782,18.1072,18.0588,18.0588,4200.0
2011-08-08 15:35:00,18.68,18.72,18.67,18.72,33300.0,18.0588,18.0975,18.0492,18.0975,33300.0
2011-08-08 15:40:00,18.74,18.74,18.66,18.7,22500.0,18.1169,18.1169,18.0395,18.0782,22500.0
2011-08-08 15:45:00,18.61,18.64,18.58,18.6,124800.0,17.9912,18.0202,17.9622,17.9815,124800.0
2011-08-08 15:50:00,18.57,18.59,18.52,18.54,72000.0,17.9525,17.9718,17.9042,17.9235,72000.0
2011-08-08 15:55:00,18.54,18.54,18.45,18.45,17100.0,17.9235,17.9235,17.8365,17.8365,17100.0
2011-08-09 09:30:00,18.73,18.79,18.68,18.79,15000.0,18.1072,18.1652,18.0588,18.1652,15000.0
2011-08-09 09:35:00,18.8,18.88,18.73,18.73,466800.0,18.1749,18.2522,18.1072,18.1072,466800.0
2011-08-09 09:40:00,18.7,18.73,18.43,18.43,149400.0,18.0782,18.1072,17.8172,17.8172,149400.0
2011-08-09 09:45:00,18.43,18.58,18.43,18.49,189000.0,17.8172,17.9622,17.8172,17.8752,189000.0
2011-08-09 09:50:00,18.5,18.67,18.5,18.63,27900.0,17.8848,18.0492,17.8848,18.0105,27900.0
2011-08-09 09:55:00,18.69,18.84,18.69,18.83,25200.0,18.0685,18.2135,18.0685,18.2039,25200.0
2011-08-09 10:00:00,18.84,18.98,18.84,18.95,39900.0,18.2135,18.3489,18.2135,18.3199,39900.0
2011-08-09 10:05:00,18.96,19.06,18.91,18.97,53700.0,18.3295,18.4262,18.2812,18.3392,53700.0
2011-08-09 10:10:00,18.97,19.11,18.94,19.11,12900.0,18.3392,18.4745,18.3102,18.4745,12900.0
2011-08-09 10:15:00,19.1,19.13,19.03,19.13,18900.0,18.4649,18.4939,18.3972,18.4939,18900.0
2011-08-09 10:20:00,19.14,19.15,19.08,19.14,23400.0,18.5035,18.5132,18.4455,18.5035,23400.0
2011-08-09 10:25:00,19.14,19.24,19.13,19.19,167100.0,18.5035,18.6002,18.4939,18.5519,167100.0
2011-08-09 10:30:00,19.24,19.35,19.24,19.34,8400.0,18.6002,18.7066,18.6002,18.6969,8400.0
2011-08-09 10:35:00,19.39,19.41,19.37,19.37,16500.0,18.7452,18.7646,18.7259,18.7259,16500.0
2011-08-09 10:40:00,19.36,19.36,19.25,19.25,45000.0,18.7162,18.7162,18.6099,18.6099,45000.0
2011-08-09 10:45:00,19.26,19.4,19.26,19.34,110100.0,18.6196,18.7549,18.6196,18.6969,110100.0
2011-08-09 10:50:00,19.35,19.38,19.33,19.33,67800.0,18.7066,18.7356,18.6872,18.6872,67800.0
2011-08-09 10:55:00,19.34,19.38,19.34,19.36,4200.0,18.6969,18.7356,18.6969,18.7162,4200.0
2011-08-09 11:00:00,19.32,19.32,19.19,19.19,2700.0,18.6776,18.6776,18.5519,18.5519,2700.0
2011-08-09 11:05:00,19.21,19.22,19.16,19.16,48900.0,18.5712,18.5809,18.5229,18.5229,48900.0
2011-08-09 11:10:00,19.15,19.15,19.05,19.09,13800.0,18.5132,18.5132,18.4165,18.4552,13800.0
2011-08-09 11:15:00,19.12,19.16,19.1,19.16,5700.0,18.4842,18.5229,18.4649,18.5229,5700.0
2011-08-09 11:20:00,19.14,19.2,19.13,19.17,131700.0,18.5035,18.5616,18.4939,18.5326,131700.0
2011-08-09 11:25:00,19.17,19.28,19.17,19.28,35400.0,18.5326,18.6389,18.5326,18.6389,35400.0
2011-08-09 11:30:00,19.29,19.3,19.23,19.28,11400.0,18.6486,18.6582,18.5906,18.6389,11400.0
2011-08-09 11:35:00,19.29,19.3,19.28,19.29,15000.0,18.6486,18.6582,18.6389,18.6486,15000.0
2011-08-09 11:40:00,19.29,19.31,19.28,19.31,7200.0,18.6486,18.6679,18.6389,18.6679,7200.0
2011-08-09 11:45:00,19.3,19.31,19.28,19.28,13500.0,18.6582,18.6679,18.6389,18.6389,13500.0
2011-08-09 11:50:00,19.27,19.32,19.26,19.32,18600.0,18.6292,18.6776,18.6196,18.6776,18600.0
2011-08-09 11:55:00,19.31,19.38,19.31,19.36,26400.0,18.6679,18.7356,18.6679,18.7162,26400.0
2011-08-09 12:00:00,19.37,19.42,19.37,19.4,6600.0,18.7259,18.7742,18.7259,18.7549,6600.0
2011-08-09 12:05:00,19.4,19.46,19.38,19.43,21300.0,18.7549,18.8129,18.7356,18.7839,21300.0
2011-08-09 12:10:00,19.43,19.45,19.4,19.4,19800.0,18.7839,18.8032,18.7549,18.7549,19800.0
2011-08-09 12:15:00,19.4,19.4,19.39,19.4,12000.0,18.7549,18.7549,18.7452,18.7549,12000.0
2011-08-09 12:20:00,19.41,19.46,19.39,19.46,26100.0,18.7646,18.8129,18.7452,18.8129,26100.0
2011-08-09 12:25:00,19.48,19.48,19.45,19.48,14400.0,18.8322,18.8322,18.8032,18.8322,14400.0
2011-08-09 12:30:00,19.47,19.48,19.46,19.47,13200.0,18.8226,18.8322,18.8129,18.8226,13200.0
2011-08-09 12:35:00,19.48,19.48,19.47,19.47,2400.0,18.8322,18.8322,18.8226,18.8226,2400.0
2011-08-09 12:40:00,19.46,19.47,19.46,19.47,7200.0,18.8129,18.8226,18.8129,18.8226,7200.0
2011-08-09 12:45:00,19.46,19.46,19.43,19.43,7800.0,18.8129,18.8129,18.7839,18.7839,7800.0
2011-08-09 12:50:00,19.41,19.43,19.38,19.43,5400.0,18.7646,18.7839,18.7356,18.7839,5400.0
2011-08-09 12:55:00,19.44,19.45,19.4,19.4,6300.0,18.7936,18.8032,18.7549,18.7549,6300.0
2011-08-09 13:00:00,19.4,19.4,19.35,19.38,12000.0,18.7549,18.7549,18.7066,18.7356,12000.0
2011-08-09 13:05:00,19.38,19.4,19.34,19.4,9600.0,18.7356,18.7549,18.6969,18.7549,9600.0
2011-08-09 13:10:00,19.4,19.41,19.37,19.41,7800.0,18.7549,18.7646,18.7259,18.7646,7800.0
2011-08-09 13:15:00,19.4,19.41,19.38,19.39,5700.0,18.7549,18.7646,18.7356,18.7452,5700.0
2011-08-09 13:20:00,19.38,19.38,19.36,19.37,18900.0,18.7356,18.7356,18.7162,18.7259,18900.0
2011-08-09 13:25:00,19.37,19.37,19.34,19.34,21000.0,18.7259,18.7259,18.6969,18.6969,21000.0
2011-08-09 13:30:00,19.35,19.35,19.29,19.3,18000.0,18.7066,18.7066,18.6486,18.6582,18000.0
2011-08-09 13:35:00,19.31,19.32,19.25,19.25,16800.0,18.6679,18.6776,18.6099,18.6099,16800.0
2011-08-09 13:40:00,19.26,19.27,19.24,19.25,22800.0,18.6196,18.6292,18.6002,18.6099,22800.0
2011-08-09 13:45:00,19.24,19.24,19.15,19.16,19500.0,18.6002,18.6002,18.5132,18.5229,19500.0
2011-08-09 13:50:00,19.17,19.18,19.12,19.12,3300.0,18.5326,18.5422,18.4842,18.4842,3300.0
2011-08-09 13:55:00,19.1,19.18,19.06,19.17,8700.0,18.4649,18.5422,18.4262,18.5326,8700.0
2011-08-09 14:00:00,19.17,19.18,19.16,19.16,3300.0,18.5326,18.5422,18.5229,18.5229,3300.0
2011-08-09 14:05:00,19.14,19.14,19.09,19.09,6900.0,18.5035,18.5035,18.4552,18.4552,6900.0
2011-08-09 14:10:00,19.1,19.12,19.09,19.11,3900.0,18.4649,18.4842,18.4552,18.4745,3900.0
2011-08-09 14:15:00,19.13,19.26,19.13,19.2,2700.0,18.4939,18.6196,18.4939,18.5616,2700.0
2011-08-09 14:20:00,19.17,19.17,18.76,18.81,46500.0,18.5326,18.5326,18.1362,18.1845,46500.0
2011-08-09 14:25:00,18.96,19.01,18.95,18.99,5400.0,18.3295,18.3779,18.3199,18.3585,5400.0
2011-08-09 14:30:00,19.0,19.0,18.85,18.86,21300.0,18.3682,18.3682,18.2232,18.2329,21300.0
2011-08-09 14:35:00,18.86,18.89,18.71,18.71,6300.0,18.2329,18.2619,18.0878,18.0878,6300.0
2011-08-09 14:40:00,18.65,18.65,18.38,18.4,30000.0,18.0298,18.0298,17.7688,17.7882,30000.0
2011-08-09 14:45:00,18.36,18.6,18.36,18.58,12300.0,17.7495,17.9815,17.7495,17.9622,12300.0
2011-08-09 14:50:00,18.58,18.84,18.58,18.8,123000.0,17.9622,18.2135,17.9622,18.1749,123000.0
2011-08-09 14:55:00,18.76,18.76,18.67,18.72,59100.0,18.1362,18.1362,18.0492,18.0975,59100.0
2011-08-09 15:00:00,18.71,18.83,18.63,18.81,47100.0,18.0878,18.2039,18.0105,18.1845,47100.0
2011-08-09 15:05:00,18.81,18.83,18.77,18.79,10800.0,18.1845,18.2039,18.1459,18.1652,10800.0
2011-08-09 15:10:00,18.81,19.01,18.81,18.99,59400.0,18.1845,18.3779,18.1845,18.3585,59400.0
2011-08-09 15:15:00,19.03,19.15,19.03,19.15,5700.0,18.3972,18.5132,18.3972,18.5132,5700.0
2011-08-09 15:20:00,19.09,19.11,19.02,19.04,85800.0,18.4552,18.4745,18.3875,18.4069,85800.0
2011-08-09 15:25:00,19.04,19.14,19.0,19.13,27900.0,18.4069,18.5035,18.3682,18.4939,27900.0
2011-08-09 15:30:00,19.12,19.12,19.09,19.11,18600.0,18.4842,18.4842,18.4552,18.4745,18600.0
2011-08-09 15:35:00,19.14,19.15,19.1,19.15,3300.0,18.5035,18.5132,18.4649,18.5132,3300.0
2011-08-09 15:40:00,19.19,19.36,19.19,19.36,24300.0,18.5519,18.7162,18.5519,18.7162,24300.0
2011-08-09 15:45:00,19.34,19.48,19.33,19.47,33000.0,18.6969,18.8322,18.6872,18.8226,33000.0
2011-08-09 15:50:00,19.52,19.58,19.49,19.57,36900.0,18.8709,18.9289,18.8419,18.9193,36900.0
2011-08-09 15:55:00,19.57,19.76,19.57,19.76,25500.0,18.9193,19.1029,18.9193,19.1029,25500.0
2011-08-10 09:30:00,19.58,19.58,19.12,19.12,29400.0,18.9289,18.9289,18.4842,18.4842,29400.0
2011-08-10 09:35:00,19.02,19.06,18.96,19.0,13500.0,18.3875,18.4262,18.3295,18.3682,13500.0
2011-08-10 09:40:00,19.04,19.24,19.04,19.21,46200.0,18.4069,18.6002,18.4069,18.5712,46200.0
2011-08-10 09:45:00,19.21,19.37,19.2,19.34,23100.0,18.5712,18.7259,18.5616,18.6969,23100.0
2011-08-10 09:50:00,19.21,19.27,19.19,19.21,21300.0,18.5712,18.6292,18.5519,18.5712,21300.0
2011-08-10 09:55:00,19.23,19.29,19.1,19.11,23100.0,18.5906,18.6486,18.4649,18.4745,23100.0
2011-08-10 10:00:00,19.1,19.1,18.97,19.01,24900.0,18.4649,18.4649,18.3392,18.3779,24900.0
2011-08-10 10:05:00,19.0,19.11,18.97,18.97,34800.0,18.3682,18.4745,18.3392,18.3392,34800.0
2011-08-10 10:10:00,18.96,18.99,18.88,18.94,19800.0,18.3295,18.3585,18.2522,18.3102,19800.0
2011-08-10 10:15:00,18.92,18.95,18.85,18.85,54900.0,18.2909,18.3199,18.2232,18.2232,54900.0
2011-08-10 10:20:00,18.86,18.9,18.69,18.74,20700.0,18.2329,18.2715,18.0685,18.1169,20700.0
2011-08-10 10:25:00,18.74,18.84,18.71,18.84,25500.0,18.1169,18.2135,18.0878,18.2135,25500.0
2011-08-10 10:30:00,18.82,19.08,18.79,19.02,47100.0,18.1942,18.4455,18.1652,18.3875,47100.0
2011-08-10 10:35:00,19.05,19.06,18.94,19.01,19500.0,18.4165,18.4262,18.3102,18.3779,19500.0
2011-08-10 10:40:00,19.02,19.11,18.99,18.99,29700.0,18.3875,18.4745,18.3585,18.3585,29700.0
2011-08-10 10:45:00,18.96,19.01,18.93,18.95,18600.0,18.3295,18.3779,18.3005,18.3199,18600.0
2011-08-10 10:50:00,18.96,18.96,18.86,18.88,9900.0,18.3295,18.3295,18.2329,18.2522,9900.0
2011-08-10 10:55:00,18.88,19.02,18.88,18.99,20100.0,18.2522,18.3875,18.2522,18.3585,20100.0
2011-08-10 11:00:00,18.98,18.98,18.83,18.83,64200.0,18.3489,18.3489,18.2039,18.2039,64200.0
2011-08-10 11:05:00,18.85,18.89,18.81,18.87,15900.0,18.2232,18.2619,18.1845,18.2425,15900.0
2011-08-10 11:10:00,18.89,18.97,18.89,18.97,4800.0,18.2619,18.3392,18.2619,18.3392,4800.0
2011-08-10 11:15:00,18.94,19.01,18.92,18.93,11100.0,18.3102,18.3779,18.2909,18.3005,11100.0
2011-08-10 11:20:00,18.98,18.99,18.9,18.96,12900.0,18.3489,18.3585,18.2715,18.3295,12900.0
2011-08-10 11:25:00,18.93,18.95,18.86,18.9,39600.0,18.3005,18.3199,18.2329,18.2715,39600.0
2011-08-10 11:30:00,18.9,18.99,18.89,18.98,21600.0,18.2715,18.3585,18.2619,18.3489,21600.0
2011-08-10 11:35:00,18.96,19.01,18.92,19.01,24600.0,18.3295,18.3779,18.2909,18.3779,24600.0
2011-08-10 11:40:00,18.94,19.12,18.94,19.07,4800.0,18.3102,18.4842,18.3102,18.4359,4800.0
2011-08-10 11:45:00,19.05,19.05,18.98,18.98,6300.0,18.4165,18.4165,18.3489,18.3489,6300.0
2011-08-10 11:50:00,19.02,19.1,19.02,19.1,47700.0,18.3875,18.4649,18.3875,18.4649,47700.0
2011-08-10 11:55:00,19.12,19.16,19.07,19.11,33300.0,18.4842,18.5229,18.4359,18.4745,33300.0
2011-08-10 12:00:00,19.09,19.15,19.03,19.15,34200.0,18.4552,18.5132,18.3972,18.5132,34200.0
2011-08-10 12:05:00,19.15,19.21,19.14,19.14,6000.0,18.5132,18.5712,18.5035,18.5035,6000.0
2011-08-10 12:10:00,19.13,19.14,19.1,19.1,4200.0,18.4939,18.5035,18.4649,18.4649,4200.0
2011-08-10 12:15:00,19.14,19.2,19.14,19.2,2100.0,18.5035,18.5616,18.5035,18.5616,2100.0
2011-08-10 12:20:00,19.19,19.19,19.14,19.17,3300.0,18.5519,18.5519,18.5035,18.5326,3300.0
2011-08-10 12:25:00,19.15,19.15,19.1,19.1,5700.0,18.5132,18.5132,18.4649,18.4649,5700.0
2011-08-10 12:30:00,19.07,19.12,19.06,19.11,11700.0,18.4359,18.4842,18.4262,18.4745,11700.0
2011-08-10 12:35:00,19.11,19.11,18.98,19.02,7800.0,18.4745,18.4745,18.3489,18.3875,7800.0
2011-08-10 12:40:00,19.0,19.03,18.96,19.03,25500.0,18.3682,18.3972,18.3295,18.3972,25500.0
2011-08-10 12:45:00,19.05,19.09,19.04,19.04,1500.0,18.4165,18.4552,18.4069,18.4069,1500.0
2011-08-10 12:50:00,19.05,19.08,19.0,19.08,4500.0,18.4165,18.4455,18.3682,18.4455,4500.0
2011-08-10 12:55:00,19.05,19.12,19.05,19.12,2100.0,18.4165,18.4842,18.4165,18.4842,2100.0
2011-08-10 13:00:00,19.11,19.18,19.08,19.17,6000.0,18.4745,18.5422,18.4455,18.5326,6000.0
2011-08-10 13:05:00,19.19,19.19,19.1,19.14,15900.0,18.5519,18.5519,18.4649,18.5035,15900.0
2011-08-10 13:10:00,19.17,19.17,19.09,19.12,23400.0,18.5326,18.5326,18.4552,18.4842,23400.0
2011-08-10 13:15:00,19.14,19.14,19.0,19.04,12900.0,18.5035,18.5035,18.3682,18.4069,12900.0
2011-08-10 13:20:00,19.0,19.06,18.96,19.06,33900.0,18.3682,18.4262,18.3295,18.4262,33900.0
2011-08-10 13:25:00,19.01,19.12,19.0,19.07,11400.0,18.3779,18.4842,18.3682,18.4359,11400.0
2011-08-10 13:30:00,19.06,19.11,19.02,19.06,86100.0,18.4262,18.4745,18.3875,18.4262,86100.0
2011-08-10 13:35:00,19.07,19.1,19.04,19.06,45000.0,18.4359,18.4649,18.4069,18.4262,45000.0
2011-08-10 13:40:00,19.06,19.1,19.05,19.06,12300.0,18.4262,18.4649,18.4165,18.4262,12300.0
2011-08-10 13:45:00,19.08,19.2,19.08,19.16,33000.0,18.4455,18.5616,18.4455,18.5229,33000.0
2011-08-10 13:50:00,19.15,19.27,19.15,19.27,6000.0,18.5132,18.6292,18.5132,18.6292,6000.0
2011-08-10 13:55:00,19.31,19.32,19.26,19.3,4200.0,18.6679,18.6776,18.6196,18.6582,4200.0
2011-08-10 14:00:00,19.3,19.3,19.26,19.26,1800.0,18.6582,18.6582,18.6196,18.6196,1800.0
2011-08-10 14:05:00,19.31,19.47,19.3,19.47,18600.0,18.6679,18.8226,18.6582,18.8226,18600.0
2011-08-10 14:10:00,19.47,19.59,19.47,19.55,14400.0,18.8226,18.9386,18.8226,18.8999,14400.0
2011-08-10 14:15:00,19.55,19.55,19.43,19.45,104400.0,18.8999,18.8999,18.7839,18.8032,104400.0
2011-08-10 14:20:00,19.46,19.51,19.44,19.51,22800.0,18.8129,18.8612,18.7936,18.8612,22800.0
2011-08-10 14:25:00,19.5,19.54,19.41,19.41,27000.0,18.8516,18.8902,18.7646,18.7646,27000.0
2011-08-10 14:30:00,19.43,19.44,19.35,19.35,1800.0,18.7839,18.7936,18.7066,18.7066,1800.0
2011-08-10 14:35:00,19.32,19.33,19.25,19.27,2700.0,18.6776,18.6872,18.6099,18.6292,2700.0
2011-08-10 14:40:00,19.28,19.28,19.28,19.28,600.0,18.6389,18.6389,18.6389,18.6389,600.0
2011-08-10 14:45:00,19.35,19.35,19.32,19.34,4200.0,18.7066,18.7066,18.6776,18.6969,4200.0
2011-08-10 14:50:00,19.3,19.3,19.2,19.2,900.0,18.6582,18.6582,18.5616,18.5616,900.0
2011-08-10 14:55:00,19.18,19.19,19.16,19.16,1200.0,18.5422,18.5519,18.5229,18.5229,1200.0
2011-08-10 15:00:00,19.11,19.17,19.1,19.16,11700.0,18.4745,18.5326,18.4649,18.5229,11700.0
2011-08-10 15:05:00,19.18,19.19,19.06,19.07,16800.0,18.5422,18.5519,18.4262,18.4359,16800.0
2011-08-10 15:10:00,19.04,19.1,19.02,19.02,12900.0,18.4069,18.4649,18.3875,18.3875,12900.0
2011-08-10 15:15:00,19.0,19.09,18.99,19.09,11700.0,18.3682,18.4552,18.3585,18.4552,11700.0
2011-08-10 15:20:00,19.08,19.14,19.07,19.13,32400.0,18.4455,18.5035,18.4359,18.4939,32400.0
2011-08-10 15:25:00,19.15,19.21,19.03,19.06,38100.0,18.5132,18.5712,18.3972,18.4262,38100.0
2011-08-10 15:30:00,19.04,19.07,18.97,18.97,18900.0,18.4069,18.4359,18.3392,18.3392,18900.0
2011-08-10 15:35:00,18.99,19.03,18.99,19.03,18900.0,18.3585,18.3972,18.3585,18.3972,18900.0
2011-08-10 15:40:00,19.03,19.12,19.0,19.06,55800.0,18.3972,18.4842,18.3682,18.4262,55800.0
2011-08-10 15:45:00,19.0,19.03,18.96,18.96,27600.0,18.3682,18.3972,18.3295,18.3295,27600.0
2011-08-10 15:50:00,18.95,18.95,18.88,18.89,15300.0,18.3199,18.3199,18.2522,18.2619,15300.0
2011-08-10 15:55:00,18.9,18.9,18.77,18.79,27300.0,18.2715,18.2715,18.1459,18.1652,27300.0
2011-08-11 09:30:00,18.88,19.18,18.88,19.18,9900.0,18.2522,18.5422,18.2522,18.5422,9900.0
2011-08-11 09:35:00,19.17,19.26,19.13,19.13,12900.0,18.5326,18.6196,18.4939,18.4939,12900.0
2011-08-11 09:40:00,19.16,19.2,18.92,18.92,10500.0,18.5229,18.5616,18.2909,18.2909,10500.0
2011-08-11 09:45:00,18.88,19.06,18.88,18.93,23700.0,18.2522,18.4262,18.2522,18.3005,23700.0
2011-08-11 09:50:00,18.81,18.86,18.72,18.74,45000.0,18.1845,18.2329,18.0975,18.1169,45000.0
2011-08-11 09:55:00,18.75,18.91,18.66,18.86,45900.0,18.1265,18.2812,18.0395,18.2329,45900.0
2011-08-11 10:00:00,18.88,18.88,18.87,18.87,2400.0,18.2522,18.2522,18.2425,18.2425,2400.0
2011-08-11 10:05:00,18.88,18.88,18.83,18.88,5100.0,18.2522,18.2522,18.2039,18.2522,5100.0
2011-08-11 10:10:00,18.82,18.84,18.8,18.84,17100.0,18.1942,18.2135,18.1749,18.2135,17100.0
2011-08-11 10:15:00,18.88,19.06,18.88,19.04,15000.0,18.2522,18.4262,18.2522,18.4069,15000.0
2011-08-11 10:20:00,18.97,19.12,18.93,19.1,19800.0,18.3392,18.4842,18.3005,18.4649,19800.0
2011-08-11 10:25:00,19.16,19.19,19.07,19.07,14700.0,18.5229,18.5519,18.4359,18.4359,14700.0
2011-08-11 10:30:00,19.08,19.18,19.08,19.13,27900.0,18.4455,18.5422,18.4455,18.4939,27900.0
2011-08-11 10:35:00,19.12,19.18,19.06,19.18,19500.0,18.4842,18.5422,18.4262,18.5422,19500.0
2011-08-11 10:40:00,19.16,19.17,19.12,19.16,14400.0,18.5229,18.5326,18.4842,18.5229,14400.0
2011-08-11 10:45:00,19.18,19.28,19.16,19.28,11100.0,18.5422,18.6389,18.5229,18.6389,11100.0
2011-08-11 10:50:00,19.31,19.31,19.24,19.24,22500.0,18.6679,18.6679,18.6002,18.6002,22500.0
2011-08-11 10:55:00,19.23,19.25,19.16,19.16,2100.0,18.5906,18.6099,18.5229,18.5229,2100.0
2011-08-11 11:00:00,19.18,19.22,19.15,19.22,7200.0,18.5422,18.5809,18.5132,18.5809,7200.0
2011-08-11 11:05:00,19.21,19.22,19.18,19.18,12900.0,18.5712,18.5809,18.5422,18.5422,12900.0
2011-08-11 11:10:00,19.15,19.2,19.12,19.16,34800.0,18.5132,18.5616,18.4842,18.5229,34800.0
2011-08-11 11:15:00,19.16,19.16,19.11,19.15,3600.0,18.5229,18.5229,18.4745,18.5132,3600.0
2011-08-11 11:20:00,19.14,19.14,19.1,19.1,1200.0,18.5035,18.5035,18.4649,18.4649,1200.0
2011-08-11 11:25:00,19.08,19.14,19.07,19.14,4500.0,18.4455,18.5035,18.4359,18.5035,4500.0
2011-08-11 11:30:00,19.19,19.22,19.17,19.17,1800.0,18.5519,18.5809,18.5326,18.5326,1800.0
2011-08-11 11:35:00,19.18,19.18,19.11,19.13,4800.0,18.5422,18.5422,18.4745,18.4939,4800.0
2011-08-11 11:40:00,19.14,19.18,19.14,19.18,900.0,18.5035,18.5422,18.5035,18.5422,900.0
2011-08-11 11:45:00,19.18,19.18,19.14,19.14,6600.0,18.5422,18.5422,18.5035,18.5035,6600.0
2011-08-11 11:50:00,19.14,19.22,19.14,19.21,53100.0,18.5035,18.5809,18.5035,18.5712,53100.0
2011-08-11 11:55:00,19.22,19.22,19.13,19.13,7200.0,18.5809,18.5809,18.4939,18.4939,7200.0
2011-08-11 12:00:00,19.15,19.15,19.07,19.08,15900.0,18.5132,18.5132,18.4359,18.4455,15900.0
2011-08-11 12:05:00,19.07,19.12,19.07,19.07,6900.0,18.4359,18.4842,18.4359,18.4359,6900.0
2011-08-11 12:10:00,19.07,19.09,19.04,19.07,22200.0,18.4359,18.4552,18.4069,18.4359,22200.0
2011-08-11 12:15:00,19.08,19.12,19.06,19.07,26700.0,18.4455,18.4842,18.4262,18.4359,26700.0
2011-08-11 12:20:00,19.06,19.11,19.03,19.03,6600.0,18.4262,18.4745,18.3972,18.3972,6600.0
2011-08-11 12:25:00,19.02,19.05,19.01,19.05,17700.0,18.3875,18.4165,18.3779,18.4165,17700.0
2011-08-11 12:30:00,19.04,19.14,19.04,19.14,3900.0,18.4069,18.5035,18.4069,18.5035,3900.0
2011-08-11 12:35:00,19.13,19.15,19.13,19.15,1200.0,18.4939,18.5132,18.4939,18.5132,1200.0
2011-08-11 12:40:00,19.17,19.23,19.17,19.23,52200.0,18.5326,18.5906,18.5326,18.5906,52200.0
2011-08-11 12:45:00,19.28,19.33,19.27,19.27,7500.0,18.6389,18.6872,18.6292,18.6292,7500.0
2011-08-11 12:50:00,19.28,19.28,19.25,19.25,8700.0,18.6389,18.6389,18.6099,18.6099,8700.0
2011-08-11 12:55:00,19.29,19.4,19.29,19.39,3600.0,18.6486,18.7549,18.6486,18.7452,3600.0
2011-08-11 13:00:00,19.35,19.35,19.25,19.25,6900.0,18.7066,18.7066,18.6099,18.6099,6900.0
2011-08-11 13:05:00,19.26,19.28,19.25,19.28,4500.0,18.6196,18.6389,18.6099,18.6389,4500.0
2011-08-11 13:10:00,19.28,19.35,19.26,19.32,4500.0,18.6389,18.7066,18.6196,18.6776,4500.0
2011-08-11 13:15:00,19.33,19.33,19.27,19.27,3300.0,18.6872,18.6872,18.6292,18.6292,3300.0
2011-08-11 13:20:00,19.24,19.29,19.23,19.29,21600.0,18.6002,18.6486,18.5906,18.6486,21600.0
2011-08-11 13:25:00,19.27,19.36,19.27,19.33,2400.0,18.6292,18.7162,18.6292,18.6872,2400.0
2011-08-11 13:30:00,19.32,19.36,19.32,19.36,4500.0,18.6776,18.7162,18.6776,18.7162,4500.0
2011-08-11 13:35:00,19.38,19.38,19.34,19.34,5700.0,18.7356,18.7356,18.6969,18.6969,5700.0
2011-08-11 13:40:00,19.32,19.33,19.25,19.25,3300.0,18.6776,18.6872,18.6099,18.6099,3300.0
2011-08-11 13:45:00,19.25,19.31,19.25,19.3,10200.0,18.6099,18.6679,18.6099,18.6582,10200.0
2011-08-11 13:50:00,19.31,19.38,19.31,19.38,4200.0,18.6679,18.7356,18.6679,18.7356,4200.0
2011-08-11 13:55:00,19.38,19.38,19.38,19.38,0.0,18.7356,18.7356,18.7356,18.7356,0.0
2011-08-11 14:00:00,19.41,19.41,19.38,19.4,10200.0,18.7646,18.7646,18.7356,18.7549,10200.0
2011-08-11 14:05:00,19.38,19.41,19.38,19.39,1500.0,18.7356,18.7646,18.7356,18.7452,1500.0
2011-08-11 14:10:00,19.4,19.4,19.38,19.38,226500.0,18.7549,18.7549,18.7356,18.7356,226500.0
2011-08-11 14:15:00,19.39,19.42,19.38,19.39,98400.0,18.7452,18.7742,18.7356,18.7452,98400.0
2011-08-11 14:20:00,19.4,19.49,19.4,19.49,4500.0,18.7549,18.8419,18.7549,18.8419,4500.0
2011-08-11 14:25:00,19.47,19.5,19.44,19.49,9000.0,18.8226,18.8516,18.7936,18.8419,9000.0
2011-08-11 14:30:00,19.47,19.47,19.42,19.42,1800.0,18.8226,18.8226,18.7742,18.7742,1800.0
2011-08-11 14:35:00,19.41,19.44,19.41,19.42,3900.0,18.7646,18.7936,18.7646,18.7742,3900.0
2011-08-11 14:40:00,19.42,19.43,19.41,19.43,2700.0,18.7742,18.7839,18.7646,18.7839,2700.0
2011-08-11 14:45:00,19.43,19.49,19.43,19.47,21300.0,18.7839,18.8419,18.7839,18.8226,21300.0
2011-08-11 14:50:00,19.48,19.51,19.48,19.5,2100.0,18.8322,18.8612,18.8322,18.8516,2100.0
2011-08-11 14:55:00,19.51,19.54,19.49,19.53,3300.0,18.8612,18.8902,18.8419,18.8806,3300.0
2011-08-11 15:00:00,19.52,19.58,19.52,19.58,18600.0,18.8709,18.9289,18.8709,18.9289,18600.0
2011-08-11 15:05:00,19.6,19.6,19.56,19.56,2100.0,18.9483,18.9483,18.9096,18.9096,2100.0
2011-08-11 15:10:00,19.56,19.61,19.56,19.59,9000.0,18.9096,18.9579,18.9096,18.9386,9000.0
2011-08-11 15:15:00,19.58,19.66,19.57,19.64,6900.0,18.9289,19.0063,18.9193,18.9869,6900.0
2011-08-11 15:20:00,19.67,19.68,19.67,19.68,3300.0,19.0159,19.0256,19.0159,19.0256,3300.0
2011-08-11 15:25:00,19.7,19.71,19.65,19.66,2400.0,19.0449,19.0546,18.9966,19.0063,2400.0
2011-08-11 15:30:00,19.66,19.75,19.66,19.75,3300.0,19.0063,19.0933,19.0063,19.0933,3300.0
2011-08-11 15:35:00,19.76,19.79,19.71,19.72,11700.0,19.1029,19.1319,19.0546,19.0643,11700.0
2011-08-11 15:40:00,19.77,19.77,19.75,19.75,600.0,19.1126,19.1126,19.0933,19.0933,600.0
2011-08-11 15:45:00,19.77,19.77,19.69,19.69,10800.0,19.1126,19.1126,19.0353,19.0353,10800.0
2011-08-11 15:50:00,19.72,19.74,19.62,19.62,38700.0,19.0643,19.0836,18.9676,18.9676,38700.0
2011-08-11 15:55:00,19.62,19.63,19.47,19.51,18000.0,18.9676,18.9773,18.8226,18.8612,18000.0
2011-08-12 09:30:00,19.64,19.78,19.54,19.77,6900.0,18.9869,19.1223,18.8902,19.1126,6900.0
2011-08-12 09:35:00,19.75,19.75,19.65,19.65,29700.0,19.0933,19.0933,18.9966,18.9966,29700.0
2011-08-12 09:40:00,19.66,19.68,19.58,19.68,2400.0,19.0063,19.0256,18.9289,19.0256,2400.0
2011-08-12 09:45:00,19.7,19.9,19.7,19.9,19500.0,19.0449,19.2383,19.0449,19.2383,19500.0
2011-08-12 09:50:00,19.89,19.89,19.8,19.8,17400.0,19.2286,19.2286,19.1416,19.1416,17400.0
2011-08-12 09:55:00,19.72,19.72,19.6,19.71,5400.0,19.0643,19.0643,18.9483,19.0546,5400.0
2011-08-12 10:00:00,19.62,19.62,19.53,19.59,10200.0,18.9676,18.9676,18.8806,18.9386,10200.0
2011-08-12 10:05:00,19.57,19.64,19.54,19.57,9300.0,18.9193,18.9869,18.8902,18.9193,9300.0
2011-08-12 10:10:00,19.61,19.7,19.58,19.7,6900.0,18.9579,19.0449,18.9289,19.0449,6900.0
2011-08-12 10:15:00,19.74,19.74,19.73,19.73,3000.0,19.0836,19.0836,19.0739,19.0739,3000.0
2011-08-12 10:20:00,19.73,19.74,19.64,19.64,11400.0,19.0739,19.0836,18.9869,18.9869,11400.0
2011-08-12 10:25:00,19.68,19.78,19.68,19.78,4800.0,19.0256,19.1223,19.0256,19.1223,4800.0
2011-08-12 10:30:00,19.77,19.83,19.72,19.77,35700.0,19.1126,19.1706,19.0643,19.1126,35700.0
2011-08-12 10:35:00,19.83,19.88,19.81,19.85,41400.0,19.1706,19.2189,19.1513,19.1899,41400.0
2011-08-12 10:40:00,19.81,19.81,19.75,19.75,3600.0,19.1513,19.1513,19.0933,19.0933,3600.0
2011-08-12 10:45:00,19.76,19.76,19.71,19.71,3600.0,19.1029,19.1029,19.0546,19.0546,3600.0
2011-08-12 10:50:00,19.69,19.74,19.69,19.74,5700.0,19.0353,19.0836,19.0353,19.0836,5700.0
2011-08-12 10:55:00,19.71,19.77,19.71,19.77,900.0,19.0546,19.1126,19.0546,19.1126,900.0
2011-08-12 11:00:00,19.75,19.75,19.69,19.69,9000.0,19.0933,19.0933,19.0353,19.0353,9000.0
2011-08-12 11:05:00,19.71,19.78,19.7,19.76,4200.0,19.0546,19.1223,19.0449,19.1029,4200.0
2011-08-12 11:10:00,19.8,19.81,19.78,19.81,2100.0,19.1416,19.1513,19.1223,19.1513,2100.0
2011-08-12 11:15:00,19.81,19.81,19.8,19.81,1200.0,19.1513,19.1513,19.1416,19.1513,1200.0
2011-08-12 11:20:00,19.8,19.8,19.77,19.79,6000.0,19.1416,19.1416,19.1126,19.1319,6000.0
2011-08-12 11:25:00,19.77,19.84,19.77,19.84,1200.0,19.1126,19.1803,19.1126,19.1803,1200.0
2011-08-12 11:30:00,19.84,19.9,19.83,19.9,9900.0,19.1803,19.2383,19.1706,19.2383,9900.0
2011-08-12 11:35:00,19.89,19.94,19.89,19.93,5100.0,19.2286,19.2769,19.2286,19.2673,5100.0
2011-08-12 11:40:00,19.91,19.97,19.91,19.96,2100.0,19.2479,19.3059,19.2479,19.2963,2100.0
2011-08-12 11:45:00,19.98,20.01,19.98,20.0,23700.0,19.3156,19.3446,19.3156,19.335,23700.0
2011-08-12 11:50:00,20.03,20.03,20.03,20.03,900.0,19.364,19.364,19.364,19.364,900.0
2011-08-12 11:55:00,20.06,20.07,19.96,20.0,77400.0,19.393,19.4026,19.2963,19.335,77400.0
2011-08-12 12:00:00,20.03,20.04,20.03,20.03,3300.0,19.364,19.3736,19.364,19.364,3300.0
2011-08-12 12:05:00,20.03,20.03,20.0,20.02,14100.0,19.364,19.364,19.335,19.3543,14100.0
2011-08-12 12:10:00,20.0,20.01,19.94,19.94,3300.0,19.335,19.3446,19.2769,19.2769,3300.0
2011-08-12 12:15:00,20.02,20.04,20.02,20.04,4500.0,19.3543,19.3736,19.3543,19.3736,4500.0
2011-08-12 12:20:00,20.03,20.04,20.01,20.01,4800.0,19.364,19.3736,19.3446,19.3446,4800.0
2011-08-12 12:25:00,19.97,19.98,19.97,19.97,3300.0,19.3059,19.3156,19.3059,19.3059,3300.0
2011-08-12 12:30:00,20.02,20.02,19.97,19.97,600.0,19.3543,19.3543,19.3059,19.3059,600.0
2011-08-12 12:35:00,20.02,20.03,19.99,19.99,4500.0,19.3543,19.364,19.3253,19.3253,4500.0
2011-08-12 12:40:00,19.99,20.0,19.95,20.0,4200.0,19.3253,19.335,19.2866,19.335,4200.0
2011-08-12 12:45:00,19.99,19.99,19.92,19.93,3300.0,19.3253,19.3253,19.2576,19.2673,3300.0
2011-08-12 12:50:00,19.88,19.96,19.88,19.96,8700.0,19.2189,19.2963,19.2189,19.2963,8700.0
2011-08-12 12:55:00,19.97,19.98,19.96,19.98,3000.0,19.3059,19.3156,19.2963,19.3156,3000.0
2011-08-12 13:00:00,20.02,20.04,20.02,20.03,3000.0,19.3543,19.3736,19.3543,19.364,3000.0
2011-08-12 13:05:00,20.03,20.04,20.01,20.01,7200.0,19.364,19.3736,19.3446,19.3446,7200.0
2011-08-12 13:10:00,20.01,20.01,20.01,20.01,0.0,19.3446,19.3446,19.3446,19.3446,0.0
2011-08-12 13:15:00,20.01,20.02,20.01,20.02,2100.0,19.3446,19.3543,19.3446,19.3543,2100.0
2011-08-12 13:20:00,20.07,20.09,20.04,20.04,9900.0,19.4026,19.422,19.3736,19.3736,9900.0
2011-08-12 13:25:00,20.04,20.04,20.04,20.04,0.0,19.3736,19.3736,19.3736,19.3736,0.0
2011-08-12 13:30:00,20.04,20.04,20.03,20.03,2100.0,19.3736,19.3736,19.364,19.364,2100.0
2011-08-12 13:35:00,20.04,20.1,20.02,20.1,3600.0,19.3736,19.4316,19.3543,19.4316,3600.0
2011-08-12 13:40:00,20.09,20.09,20.09,20.09,900.0,19.422,19.422,19.422,19.422,900.0
2011-08-12 13:45:00,20.1,20.12,20.09,20.12,6000.0,19.4316,19.451,19.422,19.451,6000.0
2011-08-12 13:50:00,20.09,20.11,20.09,20.1,2100.0,19.422,19.4413,19.422,19.4316,2100.0
2011-08-12 13:55:00,20.13,20.13,20.11,20.11,4200.0,19.4606,19.4606,19.4413,19.4413,4200.0
2011-08-12 14:00:00,20.14,20.18,20.14,20.18,6600.0,19.4703,19.509,19.4703,19.509,6600.0
2011-08-12 14:05:00,20.18,20.2,20.18,20.2,2700.0,19.509,19.5283,19.509,19.5283,2700.0
2011-08-12 14:10:00,20.18,20.18,20.09,20.09,5100.0,19.509,19.509,19.422,19.422,5100.0
2011-08-12 14:15:00,20.13,20.13,20.01,20.05,15900.0,19.4606,19.4606,19.3446,19.3833,15900.0
2011-08-12 14:20:00,19.98,19.99,19.96,19.96,4500.0,19.3156,19.3253,19.2963,19.2963,4500.0
2011-08-12 14:25:00,19.96,20.03,19.96,19.98,6600.0,19.2963,19.364,19.2963,19.3156,6600.0
2011-08-12 14:30:00,19.98,20.0,19.95,19.95,4500.0,19.3156,19.335,19.2866,19.2866,4500.0
2011-08-12 14:35:00,19.98,19.98,19.93,19.93,3900.0,19.3156,19.3156,19.2673,19.2673,3900.0
2011-08-12 14:40:00,19.92,19.96,19.92,19.96,1200.0,19.2576,19.2963,19.2576,19.2963,1200.0
2011-08-12 14:45:00,19.99,20.0,19.96,19.96,5100.0,19.3253,19.335,19.2963,19.2963,5100.0
2011-08-12 14:50:00,19.94,19.95,19.93,19.95,10800.0,19.2769,19.2866,19.2673,19.2866,10800.0
2011-08-12 14:55:00,19.96,19.98,19.94,19.97,8100.0,19.2963,19.3156,19.2769,19.3059,8100.0
2011-08-12 15:00:00,19.96,20.02,19.96,20.0,7800.0,19.2963,19.3543,19.2963,19.335,7800.0
2011-08-12 15:05:00,20.01,20.03,19.97,19.97,14400.0,19.3446,19.364,19.3059,19.3059,14400.0
2011-08-12 15:10:00,19.96,20.02,19.95,19.97,6600.0,19.2963,19.3543,19.2866,19.3059,6600.0
2011-08-12 15:15:00,19.98,20.0,19.97,19.98,7800.0,19.3156,19.335,19.3059,19.3156,7800.0
2011-08-12 15:20:00,19.99,20.04,19.97,20.01,12000.0,19.3253,19.3736,19.3059,19.3446,12000.0
2011-08-12 15:25:00,20.02,20.02,19.99,20.0,1800.0,19.3543,19.3543,19.3253,19.335,1800.0
2011-08-12 15:30:00,20.0,20.0,19.9,19.95,8400.0,19.335,19.335,19.2383,19.2866,8400.0
2011-08-12 15:35:00,19.95,19.97,19.94,19.95,7200.0,19.2866,19.3059,19.2769,19.2866,7200.0
2011-08-12 15:40:00,19.94,19.98,19.94,19.97,14400.0,19.2769,19.3156,19.2769,19.3059,14400.0
2011-08-12 15:45:00,19.96,19.97,19.93,19.96,15900.0,19.2963,19.3059,19.2673,19.2963,15900.0
2011-08-12 15:50:00,19.96,19.98,19.96,19.96,15600.0,19.2963,19.3156,19.2963,19.2963,15600.0
2011-08-12 15:55:00,19.96,20.0,19.96,19.97,41100.0,19.2963,19.335,19.2963,19.3059,41100.0
2011-08-15 09:30:00,20.22,20.33,20.22,20.33,30900.0,19.5476,19.654,19.5476,19.654,30900.0
2011-08-15 09:35:00,20.41,20.42,20.36,20.42,9600.0,19.7313,19.741,19.683,19.741,9600.0
2011-08-15 09:40:00,20.42,20.47,20.42,20.46,16200.0,19.741,19.7893,19.741,19.7797,16200.0
2011-08-15 09:45:00,20.43,20.43,20.39,20.42,18000.0,19.7507,19.7507,19.712,19.741,18000.0
2011-08-15 09:50:00,20.44,20.44,20.36,20.38,25200.0,19.7603,19.7603,19.683,19.7023,25200.0
2011-08-15 09:55:00,20.36,20.37,20.34,20.37,5700.0,19.683,19.6926,19.6636,19.6926,5700.0
2011-08-15 10:00:00,20.39,20.44,20.37,20.37,19800.0,19.712,19.7603,19.6926,19.6926,19800.0
2011-08-15 10:05:00,20.38,20.42,20.38,20.4,24300.0,19.7023,19.741,19.7023,19.7217,24300.0
2011-08-15 10:10:00,20.41,20.46,20.41,20.46,24900.0,19.7313,19.7797,19.7313,19.7797,24900.0
2011-08-15 10:15:00,20.47,20.54,20.47,20.53,15600.0,19.7893,19.857,19.7893,19.8473,15600.0
2011-08-15 10:20:00,20.54,20.6,20.54,20.59,22500.0,19.857,19.915,19.857,19.9053,22500.0
2011-08-15 10:25:00,20.61,20.61,20.6,20.6,1200.0,19.9247,19.9247,19.915,19.915,1200.0
2011-08-15 10:30:00,20.61,20.61,20.56,20.56,3600.0,19.9247,19.9247,19.8763,19.8763,3600.0
2011-08-15 10:35:00,20.55,20.58,20.55,20.58,2100.0,19.8667,19.8957,19.8667,19.8957,2100.0
2011-08-15 10:40:00,20.55,20.56,20.52,20.52,54300.0,19.8667,19.8763,19.8377,19.8377,54300.0
2011-08-15 10:45:00,20.51,20.53,20.49,20.52,8100.0,19.828,19.8473,19.8087,19.8377,8100.0
2011-08-15 10:50:00,20.52,20.54,20.52,20.54,8400.0,19.8377,19.857,19.8377,19.857,8400.0
2011-08-15 10:55:00,20.52,20.52,20.5,20.52,4800.0,19.8377,19.8377,19.8183,19.8377,4800.0
2011-08-15 11:00:00,20.52,20.53,20.51,20.51,3300.0,19.8377,19.8473,19.828,19.828,3300.0
2011-08-15 11:05:00,20.52,20.52,20.46,20.46,9900.0,19.8377,19.8377,19.7797,19.7797,9900.0
2011-08-15 11:10:00,20.46,20.46,20.43,20.43,104400.0,19.7797,19.7797,19.7507,19.7507,104400.0
2011-08-15 11:15:00,20.44,20.44,20.38,20.38,6000.0,19.7603,19.7603,19.7023,19.7023,6000.0
2011-08-15 11:20:00,20.34,20.38,20.34,20.34,21000.0,19.6636,19.7023,19.6636,19.6636,21000.0
2011-08-15 11:25:00,20.33,20.33,20.3,20.33,3300.0,19.654,19.654,19.625,19.654,3300.0
2011-08-15 11:30:00,20.32,20.32,20.25,20.26,51900.0,19.6443,19.6443,19.5766,19.5863,51900.0
2011-08-15 11:35:00,20.3,20.31,20.29,20.3,2400.0,19.625,19.6346,19.6153,19.625,2400.0
2011-08-15 11:40:00,20.3,20.36,20.3,20.35,4800.0,19.625,19.683,19.625,19.6733,4800.0
2011-08-15 11:45:00,20.37,20.39,20.37,20.37,4800.0,19.6926,19.712,19.6926,19.6926,4800.0
2011-08-15 11:50:00,20.38,20.41,20.38,20.39,2400.0,19.7023,19.7313,19.7023,19.712,2400.0
2011-08-15 11:55:00,20.39,20.39,20.37,20.37,3900.0,19.712,19.712,19.6926,19.6926,3900.0
2011-08-15 12:00:00,20.37,20.39,20.37,20.39,2100.0,19.6926,19.712,19.6926,19.712,2100.0
2011-08-15 12:05:00,20.4,20.4,20.34,20.34,6900.0,19.7217,19.7217,19.6636,19.6636,6900.0
2011-08-15 12:10:00,20.35,20.36,20.34,20.36,9300.0,19.6733,19.683,19.6636,19.683,9300.0
2011-08-15 12:15:00,20.35,20.35,20.35,20.35,9600.0,19.6733,19.6733,19.6733,19.6733,9600.0
2011-08-15 12:20:00,20.37,20.38,20.33,20.34,22500.0,19.6926,19.7023,19.654,19.6636,22500.0
2011-08-15 12:25:00,20.34,20.38,20.34,20.38,2400.0,19.6636,19.7023,19.6636,19.7023,2400.0
2011-08-15 12:30:00,20.39,20.4,20.38,20.4,6300.0,19.712,19.7217,19.7023,19.7217,6300.0
2011-08-15 12:35:00,20.4,20.43,20.39,20.43,3900.0,19.7217,19.7507,19.712,19.7507,3900.0
2011-08-15 12:40:00,20.43,20.45,20.43,20.45,28200.0,19.7507,19.77,19.7507,19.77,28200.0
2011-08-15 12:45:00,20.45,20.47,20.45,20.46,10200.0,19.77,19.7893,19.77,19.7797,10200.0
2011-08-15 12:50:00,20.46,20.5,20.45,20.49,46200.0,19.7797,19.8183,19.77,19.8087,46200.0
2011-08-15 12:55:00,20.48,20.51,20.48,20.51,5100.0,19.799,19.828,19.799,19.828,5100.0
2011-08-15 13:00:00,20.51,20.53,20.5,20.52,16800.0,19.828,19.8473,19.8183,19.8377,16800.0
2011-08-15 13:05:00,20.5,20.5,20.47,20.49,5400.0,19.8183,19.8183,19.7893,19.8087,5400.0
2011-08-15 13:10:00,20.49,20.49,20.42,20.47,7500.0,19.8087,19.8087,19.741,19.7893,7500.0
2011-08-15 13:15:00,20.47,20.5,20.47,20.49,8100.0,19.7893,19.8183,19.7893,19.8087,8100.0
2011-08-15 13:20:00,20.48,20.5,20.48,20.48,11700.0,19.799,19.8183,19.799,19.799,11700.0
2011-08-15 13:25:00,20.49,20.52,20.49,20.49,8700.0,19.8087,19.8377,19.8087,19.8087,8700.0
2011-08-15 13:30:00,20.5,20.51,20.46,20.51,16200.0,19.8183,19.828,19.7797,19.828,16200.0
2011-08-15 13:35:00,20.51,20.52,20.48,20.48,17100.0,19.828,19.8377,19.799,19.799,17100.0
2011-08-15 13:40:00,20.49,20.52,20.48,20.52,6300.0,19.8087,19.8377,19.799,19.8377,6300.0
2011-08-15 13:45:00,20.53,20.53,20.51,20.51,4800.0,19.8473,19.8473,19.828,19.828,4800.0
2011-08-15 13:50:00,20.5,20.54,20.5,20.54,4800.0,19.8183,19.857,19.8183,19.857,4800.0
2011-08-15 13:55:00,20.54,20.54,20.53,20.53,4800.0,19.857,19.857,19.8473,19.8473,4800.0
2011-08-15 14:00:00,20.53,20.56,20.52,20.56,4500.0,19.8473,19.8763,19.8377,19.8763,4500.0
2011-08-15 14:05:00,20.55,20.55,20.52,20.54,5400.0,19.8667,19.8667,19.8377,19.857,5400.0
2011-08-15 14:10:00,20.53,20.54,20.53,20.54,2700.0,19.8473,19.857,19.8473,19.857,2700.0
2011-08-15 14:15:00,20.55,20.56,20.55,20.56,4200.0,19.8667,19.8763,19.8667,19.8763,4200.0
2011-08-15 14:20:00,20.57,20.62,20.57,20.6,64500.0,19.886,19.9343,19.886,19.915,64500.0
2011-08-15 14:25:00,20.6,20.63,20.6,20.63,48000.0,19.915,19.944,19.915,19.944,48000.0
2011-08-15 14:30:00,20.64,20.66,20.58,20.58,25500.0,19.9537,19.973,19.8957,19.8957,25500.0
2011-08-15 14:35:00,20.58,20.61,20.58,20.6,22200.0,19.8957,19.9247,19.8957,19.915,22200.0
2011-08-15 14:40:00,20.61,20.64,20.6,20.62,42600.0,19.9247,19.9537,19.915,19.9343,42600.0
2011-08-15 14:45:00,20.64,20.67,20.64,20.67,10200.0,19.9537,19.9827,19.9537,19.9827,10200.0
2011-08-15 14:50:00,20.68,20.69,20.64,20.64,5400.0,19.9923,20.002,19.9537,19.9537,5400.0
2011-08-15 14:55:00,20.64,20.67,20.64,20.67,4800.0,19.9537,19.9827,19.9537,19.9827,4800.0
2011-08-15 15:00:00,20.67,20.68,20.66,20.67,8100.0,19.9827,19.9923,19.973,19.9827,8100.0
2011-08-15 15:05:00,20.68,20.69,20.68,20.69,13500.0,19.9923,20.002,19.9923,20.002,13500.0
2011-08-15 15:10:00,20.68,20.68,20.67,20.68,7800.0,19.9923,19.9923,19.9827,19.9923,7800.0
2011-08-15 15:15:00,20.68,20.68,20.66,20.67,7800.0,19.9923,19.9923,19.973,19.9827,7800.0
2011-08-15 15:20:00,20.67,20.7,20.65,20.65,10200.0,19.9827,20.0117,19.9633,19.9633,10200.0
2011-08-15 15:25:00,20.63,20.66,20.61,20.63,9300.0,19.944,19.973,19.9247,19.944,9300.0
2011-08-15 15:30:00,20.64,20.67,20.62,20.66,6900.0,19.9537,19.9827,19.9343,19.973,6900.0
2011-08-15 15:35:00,20.66,20.71,20.65,20.71,10200.0,19.973,20.0213,19.9633,20.0213,10200.0
2011-08-15 15:40:00,20.69,20.73,20.68,20.73,9000.0,20.002,20.0407,19.9923,20.0407,9000.0
2011-08-15 15:45:00,20.73,20.74,20.71,20.72,13500.0,20.0407,20.0503,20.0213,20.031,13500.0
2011-08-15 15:50:00,20.73,20.77,20.73,20.73,42600.0,20.0407,20.0793,20.0407,20.0407,42600.0
2011-08-15 15:55:00,20.74,20.8,20.74,20.77,25200.0,20.0503,20.1084,20.0503,20.0793,25200.0
2011-08-16 09:30:00,20.59,20.65,20.52,20.52,12900.0,19.9053,19.9633,19.8377,19.8377,12900.0
2011-08-16 09:35:00,20.58,20.63,20.58,20.63,1800.0,19.8957,19.944,19.8957,19.944,1800.0
2011-08-16 09:40:00,20.64,20.64,20.62,20.63,1500.0,19.9537,19.9537,19.9343,19.944,1500.0
2011-08-16 09:45:00,20.54,20.57,20.48,20.48,18600.0,19.857,19.886,19.799,19.799,18600.0
2011-08-16 09:50:00,20.48,20.5,20.42,20.42,9900.0,19.799,19.8183,19.741,19.741,9900.0
2011-08-16 09:55:00,20.46,20.51,20.46,20.48,24300.0,19.7797,19.828,19.7797,19.799,24300.0
2011-08-16 10:00:00,20.51,20.52,20.48,20.48,1800.0,19.828,19.8377,19.799,19.799,1800.0
2011-08-16 10:05:00,20.44,20.47,20.43,20.46,6000.0,19.7603,19.7893,19.7507,19.7797,6000.0
2011-08-16 10:10:00,20.47,20.48,20.47,20.48,4800.0,19.7893,19.799,19.7893,19.799,4800.0
2011-08-16 10:15:00,20.49,20.55,20.49,20.53,19800.0,19.8087,19.8667,19.8087,19.8473,19800.0
2011-08-16 10:20:00,20.59,20.59,20.54,20.57,96900.0,19.9053,19.9053,19.857,19.886,96900.0
2011-08-16 10:25:00,20.58,20.6,20.53,20.57,40200.0,19.8957,19.915,19.8473,19.886,40200.0
2011-08-16 10:30:00,20.58,20.58,20.53,20.54,15300.0,19.8957,19.8957,19.8473,19.857,15300.0
2011-08-16 10:35:00,20.55,20.55,20.52,20.54,51900.0,19.8667,19.8667,19.8377,19.857,51900.0
2011-08-16 10:40:00,20.55,20.55,20.51,20.52,19800.0,19.8667,19.8667,19.828,19.8377,19800.0
2011-08-16 10:45:00,20.53,20.58,20.51,20.57,44100.0,19.8473,19.8957,19.828,19.886,44100.0
2011-08-16 10:50:00,20.57,20.61,20.56,20.6,30000.0,19.886,19.9247,19.8763,19.915,30000.0
2011-08-16 10:55:00,20.62,20.67,20.62,20.67,30000.0,19.9343,19.9827,19.9343,19.9827,30000.0
2011-08-16 11:00:00,20.66,20.66,20.62,20.63,28800.0,19.973,19.973,19.9343,19.944,28800.0
2011-08-16 11:05:00,20.63,20.67,20.62,20.62,23100.0,19.944,19.9827,19.9343,19.9343,23100.0
2011-08-16 11:10:00,20.62,20.63,20.61,20.63,6000.0,19.9343,19.944,19.9247,19.944,6000.0
2011-08-16 11:15:00,20.62,20.63,20.61,20.63,15000.0,19.9343,19.944,19.9247,19.944,15000.0
2011-08-16 11:20:00,20.64,20.65,20.62,20.63,6000.0,19.9537,19.9633,19.9343,19.944,6000.0
2011-08-16 11:25:00,20.64,20.66,20.64,20.65,2100.0,19.9537,19.973,19.9537,19.9633,2100.0
2011-08-16 11:30:00,20.64,20.64,20.58,20.58,16800.0,19.9537,19.9537,19.8957,19.8957,16800.0
2011-08-16 11:35:00,20.62,20.65,20.61,20.65,5100.0,19.9343,19.9633,19.9247,19.9633,5100.0
2011-08-16 11:40:00,20.64,20.67,20.64,20.67,2400.0,19.9537,19.9827,19.9537,19.9827,2400.0
2011-08-16 11:45:00,20.71,20.71,20.68,20.69,4200.0,20.0213,20.0213,19.9923,20.002,4200.0
2011-08-16 11:50:00,20.68,20.7,20.67,20.69,3000.0,19.9923,20.0117,19.9827,20.002,3000.0
2011-08-16 11:55:00,20.68,20.69,20.67,20.69,1800.0,19.9923,20.002,19.9827,20.002,1800.0
2011-08-16 12:00:00,20.67,20.68,20.64,20.64,5400.0,19.9827,19.9923,19.9537,19.9537,5400.0
2011-08-16 12:05:00,20.63,20.68,20.62,20.68,10200.0,19.944,19.9923,19.9343,19.9923,10200.0
2011-08-16 12:10:00,20.77,20.79,20.63,20.75,54600.0,20.0793,20.0987,19.944,20.06,54600.0
2011-08-16 12:15:00,20.77,20.77,20.67,20.7,12300.0,20.0793,20.0793,19.9827,20.0117,12300.0
2011-08-16 12:20:00,20.69,20.74,20.66,20.69,11400.0,20.002,20.0503,19.973,20.002,11400.0
2011-08-16 12:25:00,20.67,20.68,20.55,20.56,15000.0,19.9827,19.9923,19.8667,19.8763,15000.0
2011-08-16 12:30:00,20.58,20.61,20.53,20.61,6000.0,19.8957,19.9247,19.8473,19.9247,6000.0
2011-08-16 12:35:00,20.64,20.64,20.59,20.6,3000.0,19.9537,19.9537,19.9053,19.915,3000.0
2011-08-16 12:40:00,20.62,20.64,20.61,20.61,3300.0,19.9343,19.9537,19.9247,19.9247,3300.0
2011-08-16 12:45:00,20.62,20.62,20.57,20.57,900.0,19.9343,19.9343,19.886,19.886,900.0
2011-08-16 12:50:00,20.58,20.58,20.56,20.57,2400.0,19.8957,19.8957,19.8763,19.886,2400.0
2011-08-16 12:55:00,20.59,20.59,20.53,20.53,2700.0,19.9053,19.9053,19.8473,19.8473,2700.0
2011-08-16 13:00:00,20.51,20.51,20.44,20.44,2700.0,19.828,19.828,19.7603,19.7603,2700.0
2011-08-16 13:05:00,20.43,20.43,20.37,20.41,2700.0,19.7507,19.7507,19.6926,19.7313,2700.0
2011-08-16 13:10:00,20.4,20.43,20.39,20.4,9600.0,19.7217,19.7507,19.712,19.7217,9600.0
2011-08-16 13:15:00,20.44,20.44,20.43,20.43,900.0,19.7603,19.7603,19.7507,19.7507,900.0
2011-08-16 13:20:00,20.36,20.45,20.36,20.45,1200.0,19.683,19.77,19.683,19.77,1200.0
2011-08-16 13:25:00,20.45,20.45,20.42,20.43,1500.0,19.77,19.77,19.741,19.7507,1500.0
2011-08-16 13:30:00,20.42,20.48,20.41,20.48,1500.0,19.741,19.799,19.7313,19.799,1500.0
2011-08-16 13:35:00,20.48,20.48,20.46,20.46,1200.0,19.799,19.799,19.7797,19.7797,1200.0
2011-08-16 13:40:00,20.48,20.48,20.46,20.46,3000.0,19.799,19.799,19.7797,19.7797,3000.0
2011-08-16 13:45:00,20.45,20.45,20.42,20.43,57000.0,19.77,19.77,19.741,19.7507,57000.0
2011-08-16 13:50:00,20.43,20.51,20.43,20.5,54000.0,19.7507,19.828,19.7507,19.8183,54000.0
2011-08-16 13:55:00,20.5,20.5,20.49,20.49,17100.0,19.8183,19.8183,19.8087,19.8087,17100.0
2011-08-16 14:00:00,20.5,20.56,20.5,20.55,20400.0,19.8183,19.8763,19.8183,19.8667,20400.0
2011-08-16 14:05:00,20.56,20.56,20.54,20.54,3600.0,19.8763,19.8763,19.857,19.857,3600.0
2011-08-16 14:10:00,20.54,20.59,20.54,20.59,8400.0,19.857,19.9053,19.857,19.9053,8400.0
2011-08-16 14:15:00,20.59,20.6,20.54,20.54,2400.0,19.9053,19.915,19.857,19.857,2400.0
2011-08-16 14:20:00,20.55,20.55,20.5,20.5,12600.0,19.8667,19.8667,19.8183,19.8183,12600.0
2011-08-16 14:25:00,20.48,20.49,20.47,20.48,7500.0,19.799,19.8087,19.7893,19.799,7500.0
2011-08-16 14:30:00,20.51,20.51,20.44,20.44,7500.0,19.828,19.828,19.7603,19.7603,7500.0
2011-08-16 14:35:00,20.47,20.47,20.43,20.45,8400.0,19.7893,19.7893,19.7507,19.77,8400.0
2011-08-16 14:40:00,20.44,20.46,20.44,20.46,40800.0,19.7603,19.7797,19.7603,19.7797,40800.0
2011-08-16 14:45:00,20.46,20.48,20.45,20.47,7500.0,19.7797,19.799,19.77,19.7893,7500.0
2011-08-16 14:50:00,20.47,20.47,20.43,20.45,12600.0,19.7893,19.7893,19.7507,19.77,12600.0
2011-08-16 14:55:00,20.45,20.45,20.4,20.4,4500.0,19.77,19.77,19.7217,19.7217,4500.0
2011-08-16 15:00:00,20.42,20.44,20.42,20.44,1800.0,19.741,19.7603,19.741,19.7603,1800.0
2011-08-16 15:05:00,20.43,20.51,20.43,20.51,8100.0,19.7507,19.828,19.7507,19.828,8100.0
2011-08-16 15:10:00,20.51,20.54,20.51,20.52,3000.0,19.828,19.857,19.828,19.8377,3000.0
2011-08-16 15:15:00,20.54,20.57,20.54,20.56,1200.0,19.857,19.886,19.857,19.8763,1200.0
2011-08-16 15:20:00,20.58,20.58,20.56,20.57,7800.0,19.8957,19.8957,19.8763,19.886,7800.0
2011-08-16 15:25:00,20.63,20.69,20.63,20.69,6900.0,19.944,20.002,19.944,20.002,6900.0
2011-08-16 15:30:00,20.71,20.71,20.7,20.7,2700.0,20.0213,20.0213,20.0117,20.0117,2700.0
2011-08-16 15:35:00,20.7,20.7,20.67,20.67,3900.0,20.0117,20.0117,19.9827,19.9827,3900.0
2011-08-16 15:40:00,20.68,20.73,20.67,20.73,20100.0,19.9923,20.0407,19.9827,20.0407,20100.0
2011-08-16 15:45:00,20.72,20.72,20.66,20.68,18600.0,20.031,20.031,19.973,19.9923,18600.0
2011-08-16 15:50:00,20.68,20.68,20.61,20.62,7500.0,19.9923,19.9923,19.9247,19.9343,7500.0
2011-08-16 15:55:00,20.63,20.63,20.58,20.59,56100.0,19.944,19.944,19.8957,19.9053,56100.0
2011-08-17 09:30:00,20.54,20.78,20.54,20.78,17700.0,19.857,20.089,19.857,20.089,17700.0
2011-08-17 09:35:00,20.78,20.8,20.77,20.77,7200.0,20.089,20.1084,20.0793,20.0793,7200.0
2011-08-17 09:40:00,20.77,20.77,20.72,20.74,23400.0,20.0793,20.0793,20.031,20.0503,23400.0
2011-08-17 09:45:00,20.74,20.78,20.74,20.78,9300.0,20.0503,20.089,20.0503,20.089,9300.0
2011-08-17 09:50:00,20.83,20.86,20.82,20.83,5400.0,20.1374,20.1664,20.1277,20.1374,5400.0
2011-08-17 09:55:00,20.84,20.86,20.84,20.85,5700.0,20.147,20.1664,20.147,20.1567,5700.0
2011-08-17 10:00:00,20.85,20.86,20.83,20.83,7800.0,20.1567,20.1664,20.1374,20.1374,7800.0
2011-08-17 10:05:00,20.82,20.84,20.82,20.83,5100.0,20.1277,20.147,20.1277,20.1374,5100.0
2011-08-17 10:10:00,20.83,20.9,20.83,20.9,20100.0,20.1374,20.205,20.1374,20.205,20100.0
2011-08-17 10:15:00,20.9,20.91,20.9,20.91,14400.0,20.205,20.2147,20.205,20.2147,14400.0
2011-08-17 10:20:00,20.91,20.92,20.87,20.87,29400.0,20.2147,20.2244,20.176,20.176,29400.0
2011-08-17 10:25:00,20.87,20.87,20.86,20.87,70800.0,20.176,20.176,20.1664,20.176,70800.0
2011-08-17 10:30:00,20.87,20.87,20.79,20.8,35700.0,20.176,20.176,20.0987,20.1084,35700.0
2011-08-17 10:35:00,20.81,20.82,20.8,20.81,20400.0,20.118,20.1277,20.1084,20.118,20400.0
2011-08-17 10:40:00,20.81,20.84,20.8,20.84,3000.0,20.118,20.147,20.1084,20.147,3000.0
2011-08-17 10:45:00,20.82,20.82,20.78,20.8,4500.0,20.1277,20.1277,20.089,20.1084,4500.0
2011-08-17 10:50:00,20.79,20.8,20.71,20.72,6900.0,20.0987,20.1084,20.0213,20.031,6900.0
2011-08-17 10:55:00,20.73,20.73,20.62,20.62,29100.0,20.0407,20.0407,19.9343,19.9343,29100.0
2011-08-17 11:00:00,20.62,20.65,20.61,20.65,14400.0,19.9343,19.9633,19.9247,19.9633,14400.0
2011-08-17 11:05:00,20.65,20.65,20.63,20.64,17400.0,19.9633,19.9633,19.944,19.9537,17400.0
2011-08-17 11:10:00,20.66,20.69,20.66,20.69,3600.0,19.973,20.002,19.973,20.002,3600.0
2011-08-17 11:15:00,20.68,20.68,20.64,20.65,9600.0,19.9923,19.9923,19.9537,19.9633,9600.0
2011-08-17 11:20:00,20.63,20.63,20.63,20.63,1200.0,19.944,19.944,19.944,19.944,1200.0
2011-08-17 11:25:00,20.6,20.6,20.58,20.58,6000.0,19.915,19.915,19.8957,19.8957,6000.0
2011-08-17 11:30:00,20.58,20.61,20.56,20.56,3300.0,19.8957,19.9247,19.8763,19.8763,3300.0
2011-08-17 11:35:00,20.56,20.56,20.56,20.56,0.0,19.8763,19.8763,19.8763,19.8763,0.0
2011-08-17 11:40:00,20.52,20.52,20.43,20.45,5700.0,19.8377,19.8377,19.7507,19.77,5700.0
2011-08-17 11:45:00,20.45,20.45,20.42,20.45,16200.0,19.77,19.77,19.741,19.77,16200.0
2011-08-17 11:50:00,20.45,20.46,20.44,20.44,2100.0,19.77,19.7797,19.7603,19.7603,2100.0
2011-08-17 11:55:00,20.38,20.38,20.34,20.35,21300.0,19.7023,19.7023,19.6636,19.6733,21300.0
2011-08-17 12:00:00,20.35,20.36,20.35,20.35,2700.0,19.6733,19.683,19.6733,19.6733,2700.0
2011-08-17 12:05:00,20.33,20.34,20.27,20.27,15600.0,19.654,19.6636,19.596,19.596,15600.0
2011-08-17 12:10:00,20.28,20.28,20.25,20.28,17700.0,19.6056,19.6056,19.5766,19.6056,17700.0
2011-08-17 12:15:00,20.27,20.29,20.24,20.24,46200.0,19.596,19.6153,19.567,19.567,46200.0
2011-08-17 12:20:00,20.26,20.33,20.26,20.33,2100.0,19.5863,19.654,19.5863,19.654,2100.0
2011-08-17 12:25:00,20.33,20.36,20.33,20.36,3600.0,19.654,19.683,19.654,19.683,3600.0
2011-08-17 12:30:00,20.37,20.39,20.37,20.39,2100.0,19.6926,19.712,19.6926,19.712,2100.0
2011-08-17 12:35:00,20.41,20.41,20.36,20.36,2100.0,19.7313,19.7313,19.683,19.683,2100.0
2011-08-17 12:40:00,20.39,20.4,20.39,20.39,1500.0,19.712,19.7217,19.712,19.712,1500.0
2011-08-17 12:45:00,20.39,20.39,20.33,20.36,2100.0,19.712,19.712,19.654,19.683,2100.0
2011-08-17 12:50:00,20.39,20.4,20.36,20.36,900.0,19.712,19.7217,19.683,19.683,900.0
2011-08-17 12:55:00,20.3,20.3,20.3,20.3,300.0,19.625,19.625,19.625,19.625,300.0
2011-08-17 13:00:00,20.28,20.3,20.27,20.3,12300.0,19.6056,19.625,19.596,19.625,12300.0
2011-08-17 13:05:00,20.31,20.31,20.28,20.3,4800.0,19.6346,19.6346,19.6056,19.625,4800.0
2011-08-17 13:10:00,20.31,20.35,20.31,20.35,1500.0,19.6346,19.6733,19.6346,19.6733,1500.0
2011-08-17 13:15:00,20.34,20.35,20.34,20.35,1500.0,19.6636,19.6733,19.6636,19.6733,1500.0
2011-08-17 13:20:00,20.35,20.37,20.31,20.32,6000.0,19.6733,19.6926,19.6346,19.6443,6000.0
2011-08-17 13:25:00,20.29,20.29,20.27,20.27,14400.0,19.6153,19.6153,19.596,19.596,14400.0
2011-08-17 13:30:00,20.27,20.28,20.27,20.27,6600.0,19.596,19.6056,19.596,19.596,6600.0
2011-08-17 13:35:00,20.25,20.26,20.24,20.25,6300.0,19.5766,19.5863,19.567,19.5766,6300.0
2011-08-17 13:40:00,20.21,20.24,20.21,20.24,1200.0,19.538,19.567,19.538,19.567,1200.0
2011-08-17 13:45:00,20.23,20.24,20.23,20.24,600.0,19.5573,19.567,19.5573,19.567,600.0
2011-08-17 13:50:00,20.25,20.3,20.25,20.3,1200.0,19.5766,19.625,19.5766,19.625,1200.0
2011-08-17 13:55:00,20.31,20.31,20.28,20.29,1200.0,19.6346,19.6346,19.6056,19.6153,1200.0
2011-08-17 14:00:00,20.26,20.31,20.26,20.29,3900.0,19.5863,19.6346,19.5863,19.6153,3900.0
2011-08-17 14:05:00,20.3,20.3,20.29,20.3,5700.0,19.625,19.625,19.6153,19.625,5700.0
2011-08-17 14:10:00,20.33,20.35,20.32,20.32,3000.0,19.654,19.6733,19.6443,19.6443,3000.0
2011-08-17 14:15:00,20.33,20.36,20.32,20.36,3600.0,19.654,19.683,19.6443,19.683,3600.0
2011-08-17 14:20:00,20.38,20.39,20.36,20.37,42000.0,19.7023,19.712,19.683,19.6926,42000.0
2011-08-17 14:25:00,20.34,20.34,20.32,20.32,3300.0,19.6636,19.6636,19.6443,19.6443,3300.0
2011-08-17 14:30:00,20.32,20.35,20.32,20.34,3300.0,19.6443,19.6733,19.6443,19.6636,3300.0
2011-08-17 14:35:00,20.32,20.33,20.3,20.3,7500.0,19.6443,19.654,19.625,19.625,7500.0
2011-08-17 14:40:00,20.32,20.35,20.3,20.35,5400.0,19.6443,19.6733,19.625,19.6733,5400.0
2011-08-17 14:45:00,20.33,20.33,20.32,20.33,6300.0,19.654,19.654,19.6443,19.654,6300.0
2011-08-17 14:50:00,20.33,20.36,20.33,20.36,9300.0,19.654,19.683,19.654,19.683,9300.0
2011-08-17 14:55:00,20.36,20.41,20.36,20.4,19200.0,19.683,19.7313,19.683,19.7217,19200.0
2011-08-17 15:00:00,20.41,20.41,20.38,20.39,12600.0,19.7313,19.7313,19.7023,19.712,12600.0
2011-08-17 15:05:00,20.4,20.43,20.39,20.43,9600.0,19.7217,19.7507,19.712,19.7507,9600.0
2011-08-17 15:10:00,20.43,20.47,20.43,20.45,12600.0,19.7507,19.7893,19.7507,19.77,12600.0
2011-08-17 15:15:00,20.45,20.45,20.43,20.45,3000.0,19.77,19.77,19.7507,19.77,3000.0
2011-08-17 15:20:00,20.44,20.46,20.43,20.46,3300.0,19.7603,19.7797,19.7507,19.7797,3300.0
2011-08-17 15:25:00,20.45,20.45,20.44,20.44,1500.0,19.77,19.77,19.7603,19.7603,1500.0
2011-08-17 15:30:00,20.44,20.44,20.41,20.41,2400.0,19.7603,19.7603,19.7313,19.7313,2400.0
2011-08-17 15:35:00,20.39,20.42,20.39,20.42,3300.0,19.712,19.741,19.712,19.741,3300.0
2011-08-17 15:40:00,20.4,20.41,20.39,20.41,7800.0,19.7217,19.7313,19.712,19.7313,7800.0
2011-08-17 15:45:00,20.42,20.46,20.4,20.46,9900.0,19.741,19.7797,19.7217,19.7797,9900.0
2011-08-17 15:50:00,20.46,20.46,20.42,20.44,7200.0,19.7797,19.7797,19.741,19.7603,7200.0
2011-08-17 15:55:00,20.42,20.48,20.42,20.47,34200.0,19.741,19.799,19.741,19.7893,34200.0
2011-08-18 09:30:00,19.97,19.97,19.71,19.77,28800.0,19.3059,19.3059,19.0546,19.1126,28800.0
2011-08-18 09:35:00,19.72,19.72,19.65,19.65,25200.0,19.0643,19.0643,18.9966,18.9966,25200.0
2011-08-18 09:40:00,19.68,19.71,19.59,19.59,28200.0,19.0256,19.0546,18.9386,18.9386,28200.0
2011-08-18 09:45:00,19.58,19.59,19.55,19.57,41100.0,18.9289,18.9386,18.8999,18.9193,41100.0
2011-08-18 09:50:00,19.58,19.66,19.58,19.62,96900.0,18.9289,19.0063,18.9289,18.9676,96900.0
2011-08-18 09:55:00,19.61,19.62,19.59,19.6,3600.0,18.9579,18.9676,18.9386,18.9483,3600.0
2011-08-18 10:00:00,19.52,19.52,19.33,19.42,23100.0,18.8709,18.8709,18.6872,18.7742,23100.0
2011-08-18 10:05:00,19.4,19.4,19.29,19.39,63000.0,18.7549,18.7549,18.6486,18.7452,63000.0
2011-08-18 10:10:00,19.39,19.45,19.37,19.45,55500.0,18.7452,18.8032,18.7259,18.8032,55500.0
2011-08-18 10:15:00,19.43,19.52,19.42,19.49,18900.0,18.7839,18.8709,18.7742,18.8419,18900.0
2011-08-18 10:20:00,19.46,19.54,19.46,19.54,3900.0,18.8129,18.8902,18.8129,18.8902,3900.0
2011-08-18 10:25:00,19.58,19.58,19.57,19.58,1800.0,18.9289,18.9289,18.9193,18.9289,1800.0
2011-08-18 10:30:00,19.57,19.57,19.52,19.55,1500.0,18.9193,18.9193,18.8709,18.8999,1500.0
2011-08-18 10:35:00,19.54,19.54,19.47,19.49,58800.0,18.8902,18.8902,18.8226,18.8419,58800.0
2011-08-18 10:40:00,19.49,19.49,19.47,19.48,28500.0,18.8419,18.8419,18.8226,18.8322,28500.0
2011-08-18 10:45:00,19.48,19.49,19.48,19.49,600.0,18.8322,18.8419,18.8322,18.8419,600.0
2011-08-18 10:50:00,19.56,19.57,19.56,19.56,38400.0,18.9096,18.9193,18.9096,18.9096,38400.0
2011-08-18 10:55:00,19.56,19.56,19.54,19.54,12000.0,18.9096,18.9096,18.8902,18.8902,12000.0
2011-08-18 11:00:00,19.53,19.53,19.48,19.48,1800.0,18.8806,18.8806,18.8322,18.8322,1800.0
2011-08-18 11:05:00,19.49,19.49,19.49,19.49,900.0,18.8419,18.8419,18.8419,18.8419,900.0
2011-08-18 11:10:00,19.45,19.49,19.45,19.49,3900.0,18.8032,18.8419,18.8032,18.8419,3900.0
2011-08-18 11:15:00,19.44,19.45,19.42,19.43,6300.0,18.7936,18.8032,18.7742,18.7839,6300.0
2011-08-18 11:20:00,19.43,19.46,19.43,19.46,3600.0,18.7839,18.8129,18.7839,18.8129,3600.0
2011-08-18 11:25:00,19.47,19.47,19.47,19.47,300.0,18.8226,18.8226,18.8226,18.8226,300.0
2011-08-18 11:30:00,19.48,19.56,19.48,19.52,8400.0,18.8322,18.9096,18.8322,18.8709,8400.0
2011-08-18 11:35:00,19.51,19.56,19.51,19.56,2700.0,18.8612,18.9096,18.8612,18.9096,2700.0
2011-08-18 11:40:00,19.56,19.58,19.56,19.57,3000.0,18.9096,18.9289,18.9096,18.9193,3000.0
2011-08-18 11:45:00,19.58,19.67,19.58,19.67,5400.0,18.9289,19.0159,18.9289,19.0159,5400.0
2011-08-18 11:50:00,19.66,19.66,19.62,19.62,8100.0,19.0063,19.0063,18.9676,18.9676,8100.0
2011-08-18 11:55:00,19.63,19.63,19.63,19.63,1800.0,18.9773,18.9773,18.9773,18.9773,1800.0
2011-08-18 12:00:00,19.62,19.62,19.55,19.55,3900.0,18.9676,18.9676,18.8999,18.8999,3900.0
2011-08-18 12:05:00,19.55,19.57,19.54,19.57,4200.0,18.8999,18.9193,18.8902,18.9193,4200.0
2011-08-18 12:10:00,19.54,19.59,19.54,19.57,14700.0,18.8902,18.9386,18.8902,18.9193,14700.0
2011-08-18 12:15:00,19.57,19.59,19.57,19.59,6300.0,18.9193,18.9386,18.9193,18.9386,6300.0
2011-08-18 12:20:00,19.58,19.62,19.57,19.61,323100.0,18.9289,18.9676,18.9193,18.9579,323100.0
2011-08-18 12:25:00,19.61,19.61,19.58,19.58,46500.0,18.9579,18.9579,18.9289,18.9289,46500.0
2011-08-18 12:30:00,19.58,19.63,19.55,19.56,146100.0,18.9289,18.9773,18.8999,18.9096,146100.0
2011-08-18 12:35:00,19.56,19.56,19.53,19.53,2700.0,18.9096,18.9096,18.8806,18.8806,2700.0
2011-08-18 12:40:00,19.53,19.53,19.53,19.53,300.0,18.8806,18.8806,18.8806,18.8806,300.0
2011-08-18 12:45:00,19.5,19.5,19.48,19.48,600.0,18.8516,18.8516,18.8322,18.8322,600.0
2011-08-18 12:50:00,19.5,19.5,19.5,19.5,900.0,18.8516,18.8516,18.8516,18.8516,900.0
2011-08-18 12:55:00,19.5,19.5,19.48,19.48,5700.0,18.8516,18.8516,18.8322,18.8322,5700.0
2011-08-18 13:00:00,19.51,19.51,19.48,19.48,1500.0,18.8612,18.8612,18.8322,18.8322,1500.0
2011-08-18 13:05:00,19.46,19.46,19.41,19.41,3300.0,18.8129,18.8129,18.7646,18.7646,3300.0
2011-08-18 13:10:00,19.42,19.42,19.39,19.39,600.0,18.7742,18.7742,18.7452,18.7452,600.0
2011-08-18 13:15:00,19.39,19.39,19.39,19.39,3300.0,18.7452,18.7452,18.7452,18.7452,3300.0
2011-08-18 13:20:00,19.38,19.4,19.38,19.4,1800.0,18.7356,18.7549,18.7356,18.7549,1800.0
2011-08-18 13:25:00,19.44,19.44,19.44,19.44,300.0,18.7936,18.7936,18.7936,18.7936,300.0
2011-08-18 13:30:00,19.38,19.38,19.38,19.38,900.0,18.7356,18.7356,18.7356,18.7356,900.0
2011-08-18 13:35:00,19.38,19.39,19.38,19.39,900.0,18.7356,18.7452,18.7356,18.7452,900.0
2011-08-18 13:40:00,19.35,19.37,19.35,19.37,900.0,18.7066,18.7259,18.7066,18.7259,900.0
2011-08-18 13:45:00,19.35,19.38,19.35,19.38,1800.0,18.7066,18.7356,18.7066,18.7356,1800.0
2011-08-18 13:50:00,19.4,19.4,19.37,19.37,6000.0,18.7549,18.7549,18.7259,18.7259,6000.0
2011-08-18 13:55:00,19.34,19.35,19.33,19.35,1200.0,18.6969,18.7066,18.6872,18.7066,1200.0
2011-08-18 14:00:00,19.36,19.48,19.36,19.42,8700.0,18.7162,18.8322,18.7162,18.7742,8700.0
2011-08-18 14:05:00,19.43,19.44,19.43,19.44,600.0,18.7839,18.7936,18.7839,18.7936,600.0
2011-08-18 14:10:00,19.39,19.4,19.39,19.4,900.0,18.7452,18.7549,18.7452,18.7549,900.0
2011-08-18 14:15:00,19.39,19.44,19.39,19.44,1500.0,18.7452,18.7936,18.7452,18.7936,1500.0
2011-08-18 14:20:00,19.41,19.46,19.41,19.46,1500.0,18.7646,18.8129,18.7646,18.8129,1500.0
2011-08-18 14:25:00,19.46,19.48,19.46,19.48,600.0,18.8129,18.8322,18.8129,18.8322,600.0
2011-08-18 14:30:00,19.47,19.47,19.47,19.47,600.0,18.8226,18.8226,18.8226,18.8226,600.0
2011-08-18 14:35:00,19.49,19.51,19.48,19.48,3300.0,18.8419,18.8612,18.8322,18.8322,3300.0
2011-08-18 14:40:00,19.49,19.49,19.47,19.47,4500.0,18.8419,18.8419,18.8226,18.8226,4500.0
2011-08-18 14:45:00,19.45,19.46,19.44,19.46,1800.0,18.8032,18.8129,18.7936,18.8129,1800.0
2011-08-18 14:50:00,19.44,19.45,19.42,19.42,10800.0,18.7936,18.8032,18.7742,18.7742,10800.0
2011-08-18 14:55:00,19.43,19.44,19.38,19.38,23400.0,18.7839,18.7936,18.7356,18.7356,23400.0
2011-08-18 15:00:00,19.39,19.39,19.33,19.33,2700.0,18.7452,18.7452,18.6872,18.6872,2700.0
2011-08-18 15:05:00,19.35,19.39,19.35,19.35,17700.0,18.7066,18.7452,18.7066,18.7066,17700.0
2011-08-18 15:10:00,19.37,19.37,19.37,19.37,1200.0,18.7259,18.7259,18.7259,18.7259,1200.0
2011-08-18 15:15:00,19.35,19.35,19.33,19.33,5100.0,18.7066,18.7066,18.6872,18.6872,5100.0
2011-08-18 15:20:00,19.31,19.31,19.3,19.3,900.0,18.6679,18.6679,18.6582,18.6582,900.0
2011-08-18 15:25:00,19.28,19.38,19.28,19.38,3600.0,18.6389,18.7356,18.6389,18.7356,3600.0
2011-08-18 15:30:00,19.39,19.39,19.35,19.35,4500.0,18.7452,18.7452,18.7066,18.7066,4500.0
2011-08-18 15:35:00,19.35,19.35,19.3,19.3,3600.0,18.7066,18.7066,18.6582,18.6582,3600.0
2011-08-18 15:40:00,19.3,19.3,19.23,19.23,12600.0,18.6582,18.6582,18.5906,18.5906,12600.0
2011-08-18 15:45:00,19.22,19.29,19.22,19.28,8700.0,18.5809,18.6486,18.5809,18.6389,8700.0
2011-08-18 15:50:00,19.26,19.45,19.25,19.45,10800.0,18.6196,18.8032,18.6099,18.8032,10800.0
2011-08-18 15:55:00,19.44,19.48,19.38,19.42,70800.0,18.7936,18.8322,18.7356,18.7742,70800.0
2011-08-19 09:30:00,19.14,19.15,19.07,19.1,39600.0,18.5035,18.5132,18.4359,18.4649,39600.0
2011-08-19 09:35:00,19.18,19.27,19.18,19.27,1200.0,18.5422,18.6292,18.5422,18.6292,1200.0
2011-08-19 09:40:00,19.38,19.51,19.38,19.41,18600.0,18.7356,18.8612,18.7356,18.7646,18600.0
2011-08-19 09:45:00,19.41,19.41,19.36,19.36,65700.0,18.7646,18.7646,18.7162,18.7162,65700.0
2011-08-19 09:50:00,19.34,19.34,19.29,19.29,3000.0,18.6969,18.6969,18.6486,18.6486,3000.0
2011-08-19 09:55:00,19.35,19.49,19.35,19.49,16800.0,18.7066,18.8419,18.7066,18.8419,16800.0
2011-08-19 10:00:00,19.46,19.57,19.44,19.57,6600.0,18.8129,18.9193,18.7936,18.9193,6600.0
2011-08-19 10:05:00,19.54,19.57,19.47,19.53,5100.0,18.8902,18.9193,18.8226,18.8806,5100.0
2011-08-19 10:10:00,19.52,19.56,19.51,19.54,3600.0,18.8709,18.9096,18.8612,18.8902,3600.0
2011-08-19 10:15:00,19.55,19.64,19.55,19.63,7800.0,18.8999,18.9869,18.8999,18.9773,7800.0
2011-08-19 10:20:00,19.59,19.67,19.59,19.67,15300.0,18.9386,19.0159,18.9386,19.0159,15300.0
2011-08-19 10:25:00,19.71,19.77,19.71,19.74,14700.0,19.0546,19.1126,19.0546,19.0836,14700.0
2011-08-19 10:30:00,19.72,19.72,19.69,19.7,1800.0,19.0643,19.0643,19.0353,19.0449,1800.0
2011-08-19 10:35:00,19.71,19.71,19.66,19.66,7800.0,19.0546,19.0546,19.0063,19.0063,7800.0
2011-08-19 10:40:00,19.64,19.67,19.58,19.58,12600.0,18.9869,19.0159,18.9289,18.9289,12600.0
2011-08-19 10:45:00,19.58,19.62,19.58,19.62,2700.0,18.9289,18.9676,18.9289,18.9676,2700.0
2011-08-19 10:50:00,19.65,19.65,19.59,19.63,58800.0,18.9966,18.9966,18.9386,18.9773,58800.0
2011-08-19 10:55:00,19.64,19.65,19.64,19.64,3900.0,18.9869,18.9966,18.9869,18.9869,3900.0
2011-08-19 11:00:00,19.63,19.65,19.62,19.62,2400.0,18.9773,18.9966,18.9676,18.9676,2400.0
2011-08-19 11:05:00,19.58,19.58,19.57,19.57,3900.0,18.9289,18.9289,18.9193,18.9193,3900.0
2011-08-19 11:10:00,19.56,19.56,19.5,19.5,3600.0,18.9096,18.9096,18.8516,18.8516,3600.0
2011-08-19 11:15:00,19.49,19.49,19.45,19.45,10200.0,18.8419,18.8419,18.8032,18.8032,10200.0
2011-08-19 11:20:00,19.45,19.53,19.44,19.53,8100.0,18.8032,18.8806,18.7936,18.8806,8100.0
2011-08-19 11:25:00,19.52,19.53,19.51,19.51,2700.0,18.8709,18.8806,18.8612,18.8612,2700.0
2011-08-19 11:30:00,19.52,19.57,19.52,19.57,900.0,18.8709,18.9193,18.8709,18.9193,900.0
2011-08-19 11:35:00,19.55,19.55,19.52,19.53,1800.0,18.8999,18.8999,18.8709,18.8806,1800.0
2011-08-19 11:40:00,19.57,19.66,19.57,19.66,3300.0,18.9193,19.0063,18.9193,19.0063,3300.0
2011-08-19 11:45:00,19.62,19.62,19.59,19.59,1500.0,18.9676,18.9676,18.9386,18.9386,1500.0
2011-08-19 11:50:00,19.64,19.64,19.64,19.64,600.0,18.9869,18.9869,18.9869,18.9869,600.0
2011-08-19 11:55:00,19.66,19.74,19.66,19.74,5700.0,19.0063,19.0836,19.0063,19.0836,5700.0
2011-08-19 12:00:00,19.77,19.77,19.7,19.7,9000.0,19.1126,19.1126,19.0449,19.0449,9000.0
2011-08-19 12:05:00,19.71,19.75,19.71,19.75,1800.0,19.0546,19.0933,19.0546,19.0933,1800.0
2011-08-19 12:10:00,19.7,19.7,19.67,19.67,2400.0,19.0449,19.0449,19.0159,19.0159,2400.0
2011-08-19 12:15:00,19.68,19.68,19.66,19.66,1200.0,19.0256,19.0256,19.0063,19.0063,1200.0
2011-08-19 12:20:00,19.68,19.68,19.65,19.66,3600.0,19.0256,19.0256,18.9966,19.0063,3600.0
2011-08-19 12:25:00,19.65,19.67,19.65,19.67,3600.0,18.9966,19.0159,18.9966,19.0159,3600.0
2011-08-19 12:30:00,19.69,19.69,19.68,19.68,7800.0,19.0353,19.0353,19.0256,19.0256,7800.0
2011-08-19 12:35:00,19.71,19.71,19.65,19.65,5400.0,19.0546,19.0546,18.9966,18.9966,5400.0
2011-08-19 12:40:00,19.64,19.67,19.64,19.66,4800.0,18.9869,19.0159,18.9869,19.0063,4800.0
2011-08-19 12:45:00,19.7,19.7,19.68,19.68,900.0,19.0449,19.0449,19.0256,19.0256,900.0
2011-08-19 12:50:00,19.7,19.71,19.67,19.71,4800.0,19.0449,19.0546,19.0159,19.0546,4800.0
2011-08-19 12:55:00,19.7,19.7,19.66,19.66,3600.0,19.0449,19.0449,19.0063,19.0063,3600.0
2011-08-19 13:00:00,19.65,19.65,19.65,19.65,600.0,18.9966,18.9966,18.9966,18.9966,600.0
2011-08-19 13:05:00,19.66,19.7,19.66,19.7,3000.0,19.0063,19.0449,19.0063,19.0449,3000.0
2011-08-19 13:10:00,19.71,19.71,19.7,19.7,2400.0,19.0546,19.0546,19.0449,19.0449,2400.0
2011-08-19 13:15:00,19.69,19.69,19.66,19.68,2700.0,19.0353,19.0353,19.0063,19.0256,2700.0
2011-08-19 13:20:00,19.68,19.68,19.67,19.67,1200.0,19.0256,19.0256,19.0159,19.0159,1200.0
2011-08-19 13:25:00,19.67,19.68,19.67,19.68,1200.0,19.0159,19.0256,19.0159,19.0256,1200.0
2011-08-19 13:30:00,19.68,19.69,19.58,19.58,5400.0,19.0256,19.0353,18.9289,18.9289,5400.0
2011-08-19 13:35:00,19.6,19.63,19.59,19.59,2100.0,18.9483,18.9773,18.9386,18.9386,2100.0
2011-08-19 13:40:00,19.53,19.53,19.53,19.53,600.0,18.8806,18.8806,18.8806,18.8806,600.0
2011-08-19 13:45:00,19.55,19.6,19.55,19.6,1200.0,18.8999,18.9483,18.8999,18.9483,1200.0
2011-08-19 13:50:00,19.59,19.64,19.59,19.59,6600.0,18.9386,18.9869,18.9386,18.9386,6600.0
2011-08-19 13:55:00,19.58,19.61,19.58,19.59,3300.0,18.9289,18.9579,18.9289,18.9386,3300.0
2011-08-19 14:00:00,19.59,19.59,19.53,19.53,2400.0,18.9386,18.9386,18.8806,18.8806,2400.0
2011-08-19 14:05:00,19.53,19.53,19.48,19.52,22200.0,18.8806,18.8806,18.8322,18.8709,22200.0
2011-08-19 14:10:00,19.51,19.53,19.51,19.53,5700.0,18.8612,18.8806,18.8612,18.8806,5700.0
2011-08-19 14:15:00,19.5,19.5,19.48,19.48,22200.0,18.8516,18.8516,18.8322,18.8322,22200.0
2011-08-19 14:20:00,19.43,19.45,19.39,19.43,64200.0,18.7839,18.8032,18.7452,18.7839,64200.0
2011-08-19 14:25:00,19.43,19.45,19.42,19.43,3900.0,18.7839,18.8032,18.7742,18.7839,3900.0
2011-08-19 14:30:00,19.43,19.43,19.42,19.42,11700.0,18.7839,18.7839,18.7742,18.7742,11700.0
2011-08-19 14:35:00,19.39,19.46,19.39,19.46,12900.0,18.7452,18.8129,18.7452,18.8129,12900.0
2011-08-19 14:40:00,19.46,19.47,19.45,19.47,6900.0,18.8129,18.8226,18.8032,18.8226,6900.0
2011-08-19 14:45:00,19.5,19.51,19.44,19.44,12300.0,18.8516,18.8612,18.7936,18.7936,12300.0
2011-08-19 14:50:00,19.44,19.45,19.36,19.38,12600.0,18.7936,18.8032,18.7162,18.7356,12600.0
2011-08-19 14:55:00,19.4,19.41,19.38,19.38,5700.0,18.7549,18.7646,18.7356,18.7356,5700.0
2011-08-19 15:00:00,19.38,19.39,19.34,19.36,11400.0,18.7356,18.7452,18.6969,18.7162,11400.0
2011-08-19 15:05:00,19.38,19.38,19.32,19.34,12300.0,18.7356,18.7356,18.6776,18.6969,12300.0
2011-08-19 15:10:00,19.34,19.36,19.29,19.31,32100.0,18.6969,18.7162,18.6486,18.6679,32100.0
2011-08-19 15:15:00,19.3,19.31,19.25,19.31,39300.0,18.6582,18.6679,18.6099,18.6679,39300.0
2011-08-19 15:20:00,19.31,19.42,19.31,19.38,10800.0,18.6679,18.7742,18.6679,18.7356,10800.0
2011-08-19 15:25:00,19.39,19.43,19.37,19.41,10500.0,18.7452,18.7839,18.7259,18.7646,10500.0
2011-08-19 15:30:00,19.4,19.41,19.37,19.39,7800.0,18.7549,18.7646,18.7259,18.7452,7800.0
2011-08-19 15:35:00,19.35,19.36,19.33,19.35,19200.0,18.7066,18.7162,18.6872,18.7066,19200.0
2011-08-19 15:40:00,19.35,19.35,19.31,19.35,18900.0,18.7066,18.7066,18.6679,18.7066,18900.0
2011-08-19 15:45:00,19.33,19.41,19.32,19.4,20400.0,18.6872,18.7646,18.6776,18.7549,20400.0
2011-08-19 15:50:00,19.41,19.46,19.41,19.44,24300.0,18.7646,18.8129,18.7646,18.7936,24300.0
2011-08-19 15:55:00,19.45,19.45,19.42,19.44,45300.0,18.8032,18.8032,18.7742,18.7936,45300.0
2011-08-22 09:30:00,19.88,19.97,19.67,19.77,58500.0,19.2189,19.3059,19.0159,19.1126,58500.0
2011-08-22 09:35:00,19.79,19.88,19.79,19.81,51600.0,19.1319,19.2189,19.1319,19.1513,51600.0
2011-08-22 09:40:00,19.85,19.87,19.69,19.7,51300.0,19.1899,19.2093,19.0353,19.0449,51300.0
2011-08-22 09:45:00,19.65,19.69,19.63,19.69,4200.0,18.9966,19.0353,18.9773,19.0353,4200.0
2011-08-22 09:50:00,19.69,19.7,19.65,19.65,4200.0,19.0353,19.0449,18.9966,18.9966,4200.0
2011-08-22 09:55:00,19.64,19.64,19.61,19.61,1200.0,18.9869,18.9869,18.9579,18.9579,1200.0
2011-08-22 10:00:00,19.62,19.63,19.56,19.58,20100.0,18.9676,18.9773,18.9096,18.9289,20100.0
2011-08-22 10:05:00,19.58,19.58,19.47,19.47,2400.0,18.9289,18.9289,18.8226,18.8226,2400.0
2011-08-22 10:10:00,19.4,19.45,19.4,19.45,1500.0,18.7549,18.8032,18.7549,18.8032,1500.0
2011-08-22 10:15:00,19.47,19.49,19.43,19.49,900.0,18.8226,18.8419,18.7839,18.8419,900.0
2011-08-22 10:20:00,19.51,19.54,19.51,19.51,900.0,18.8612,18.8902,18.8612,18.8612,900.0
2011-08-22 10:25:00,19.58,19.58,19.56,19.56,1800.0,18.9289,18.9289,18.9096,18.9096,1800.0
2011-08-22 10:30:00,19.56,19.58,19.56,19.57,2100.0,18.9096,18.9289,18.9096,18.9193,2100.0
2011-08-22 10:35:00,19.54,19.54,19.52,19.52,2400.0,18.8902,18.8902,18.8709,18.8709,2400.0
2011-08-22 10:40:00,19.5,19.5,19.46,19.46,1200.0,18.8516,18.8516,18.8129,18.8129,1200.0
2011-08-22 10:45:00,19.48,19.53,19.47,19.53,2100.0,18.8322,18.8806,18.8226,18.8806,2100.0
2011-08-22 10:50:00,19.54,19.56,19.46,19.46,6000.0,18.8902,18.9096,18.8129,18.8129,6000.0
2011-08-22 10:55:00,19.42,19.46,19.37,19.38,6000.0,18.7742,18.8129,18.7259,18.7356,6000.0
2011-08-22 11:00:00,19.35,19.43,19.35,19.43,20400.0,18.7066,18.7839,18.7066,18.7839,20400.0
2011-08-22 11:05:00,19.42,19.42,19.4,19.4,900.0,18.7742,18.7742,18.7549,18.7549,900.0
2011-08-22 11:10:00,19.38,19.38,19.34,19.34,3600.0,18.7356,18.7356,18.6969,18.6969,3600.0
2011-08-22 11:15:00,19.34,19.37,19.28,19.32,3300.0,18.6969,18.7259,18.6389,18.6776,3300.0
2011-08-22 11:20:00,19.29,19.29,19.22,19.24,21000.0,18.6486,18.6486,18.5809,18.6002,21000.0
2011-08-22 11:25:00,19.23,19.3,19.23,19.3,19800.0,18.5906,18.6582,18.5906,18.6582,19800.0
2011-08-22 11:30:00,19.32,19.33,19.28,19.3,17700.0,18.6776,18.6872,18.6389,18.6582,17700.0
2011-08-22 11:35:00,19.27,19.27,19.16,19.16,41400.0,18.6292,18.6292,18.5229,18.5229,41400.0
2011-08-22 11:40:00,19.15,19.18,19.11,19.11,26700.0,18.5132,18.5422,18.4745,18.4745,26700.0
2011-08-22 11:45:00,19.09,19.15,19.09,19.13,47700.0,18.4552,18.5132,18.4552,18.4939,47700.0
2011-08-22 11:50:00,19.13,19.13,19.09,19.11,38400.0,18.4939,18.4939,18.4552,18.4745,38400.0
2011-08-22 11:55:00,19.07,19.11,19.06,19.09,6000.0,18.4359,18.4745,18.4262,18.4552,6000.0
2011-08-22 12:00:00,19.11,19.11,19.11,19.11,2700.0,18.4745,18.4745,18.4745,18.4745,2700.0
2011-08-22 12:05:00,19.12,19.12,19.12,19.12,600.0,18.4842,18.4842,18.4842,18.4842,600.0
2011-08-22 12:10:00,19.22,19.23,19.22,19.23,600.0,18.5809,18.5906,18.5809,18.5906,600.0
2011-08-22 12:15:00,19.23,19.23,19.23,19.23,300.0,18.5906,18.5906,18.5906,18.5906,300.0
2011-08-22 12:20:00,19.23,19.24,19.18,19.18,5100.0,18.5906,18.6002,18.5422,18.5422,5100.0
2011-08-22 12:25:00,19.23,19.23,19.18,19.18,3000.0,18.5906,18.5906,18.5422,18.5422,3000.0
2011-08-22 12:30:00,19.22,19.24,19.14,19.14,8700.0,18.5809,18.6002,18.5035,18.5035,8700.0
2011-08-22 12:35:00,19.14,19.19,19.14,19.19,1500.0,18.5035,18.5519,18.5035,18.5519,1500.0
2011-08-22 12:40:00,19.2,19.23,19.17,19.23,5100.0,18.5616,18.5906,18.5326,18.5906,5100.0
2011-08-22 12:45:00,19.25,19.28,19.25,19.28,1500.0,18.6099,18.6389,18.6099,18.6389,1500.0
2011-08-22 12:50:00,19.3,19.35,19.3,19.35,1200.0,18.6582,18.7066,18.6582,18.7066,1200.0
2011-08-22 12:55:00,19.38,19.42,19.36,19.42,3300.0,18.7356,18.7742,18.7162,18.7742,3300.0
2011-08-22 13:00:00,19.4,19.44,19.37,19.44,3000.0,18.7549,18.7936,18.7259,18.7936,3000.0
2011-08-22 13:05:00,19.44,19.44,19.4,19.4,2100.0,18.7936,18.7936,18.7549,18.7549,2100.0
2011-08-22 13:10:00,19.39,19.4,19.35,19.35,11700.0,18.7452,18.7549,18.7066,18.7066,11700.0
2011-08-22 13:15:00,19.33,19.39,19.33,19.36,1200.0,18.6872,18.7452,18.6872,18.7162,1200.0
2011-08-22 13:20:00,19.36,19.39,19.36,19.36,9900.0,18.7162,18.7452,18.7162,18.7162,9900.0
2011-08-22 13:25:00,19.36,19.36,19.29,19.29,4200.0,18.7162,18.7162,18.6486,18.6486,4200.0
2011-08-22 13:30:00,19.3,19.34,19.26,19.26,13200.0,18.6582,18.6969,18.6196,18.6196,13200.0
2011-08-22 13:35:00,19.24,19.26,19.22,19.23,3900.0,18.6002,18.6196,18.5809,18.5906,3900.0
2011-08-22 13:40:00,19.26,19.28,19.25,19.28,5100.0,18.6196,18.6389,18.6099,18.6389,5100.0
2011-08-22 13:45:00,19.25,19.25,19.2,19.21,3300.0,18.6099,18.6099,18.5616,18.5712,3300.0
2011-08-22 13:50:00,19.21,19.22,19.16,19.17,8700.0,18.5712,18.5809,18.5229,18.5326,8700.0
2011-08-22 13:55:00,19.19,19.26,19.19,19.26,3300.0,18.5519,18.6196,18.5519,18.6196,3300.0
2011-08-22 14:00:00,19.25,19.28,19.22,19.24,16500.0,18.6099,18.6389,18.5809,18.6002,16500.0
2011-08-22 14:05:00,19.26,19.27,19.23,19.23,7800.0,18.6196,18.6292,18.5906,18.5906,7800.0
2011-08-22 14:10:00,19.25,19.26,19.23,19.24,8100.0,18.6099,18.6196,18.5906,18.6002,8100.0
2011-08-22 14:15:00,19.27,19.31,19.18,19.18,16200.0,18.6292,18.6679,18.5422,18.5422,16200.0
2011-08-22 14:20:00,19.2,19.25,19.19,19.2,12000.0,18.5616,18.6099,18.5519,18.5616,12000.0
2011-08-22 14:25:00,19.21,19.22,19.16,19.18,12600.0,18.5712,18.5809,18.5229,18.5422,12600.0
2011-08-22 14:30:00,19.16,19.21,19.15,19.21,5400.0,18.5229,18.5712,18.5132,18.5712,5400.0
2011-08-22 14:35:00,19.19,19.2,19.17,19.18,9000.0,18.5519,18.5616,18.5326,18.5422,9000.0
2011-08-22 14:40:00,19.18,19.21,19.16,19.18,8700.0,18.5422,18.5712,18.5229,18.5422,8700.0
2011-08-22 14:45:00,19.16,19.18,19.16,19.17,7200.0,18.5229,18.5422,18.5229,18.5326,7200.0
2011-08-22 14:50:00,19.16,19.18,19.11,19.12,13500.0,18.5229,18.5422,18.4745,18.4842,13500.0
2011-08-22 14:55:00,19.11,19.13,19.1,19.11,4800.0,18.4745,18.4939,18.4649,18.4745,4800.0
2011-08-22 15:00:00,19.12,19.14,19.1,19.12,9300.0,18.4842,18.5035,18.4649,18.4842,9300.0
2011-08-22 15:05:00,19.12,19.19,19.12,19.15,12600.0,18.4842,18.5519,18.4842,18.5132,12600.0
2011-08-22 15:10:00,19.15,19.21,19.15,19.21,6300.0,18.5132,18.5712,18.5132,18.5712,6300.0
2011-08-22 15:15:00,19.19,19.22,19.19,19.2,6600.0,18.5519,18.5809,18.5519,18.5616,6600.0
2011-08-22 15:20:00,19.19,19.23,19.17,19.21,12600.0,18.5519,18.5906,18.5326,18.5712,12600.0
2011-08-22 15:25:00,19.22,19.22,19.18,19.22,9000.0,18.5809,18.5809,18.5422,18.5809,9000.0
2011-08-22 15:30:00,19.22,19.23,19.18,19.18,11700.0,18.5809,18.5906,18.5422,18.5422,11700.0
2011-08-22 15:35:00,19.19,19.22,19.18,19.2,9000.0,18.5519,18.5809,18.5422,18.5616,9000.0
2011-08-22 15:40:00,19.19,19.22,19.18,19.21,13200.0,18.5519,18.5809,18.5422,18.5712,13200.0
2011-08-22 15:45:00,19.21,19.23,19.15,19.15,21300.0,18.5712,18.5906,18.5132,18.5132,21300.0
2011-08-22 15:50:00,19.16,19.17,19.1,19.13,23400.0,18.5229,18.5326,18.4649,18.4939,23400.0
2011-08-22 15:55:00,19.14,19.17,19.13,19.16,28500.0,18.5035,18.5326,18.4939,18.5229,28500.0
2011-08-23 09:30:00,19.32,19.36,19.14,19.3,19500.0,18.6776,18.7162,18.5035,18.6582,19500.0
2011-08-23 09:35:00,19.21,19.21,19.1,19.1,6600.0,18.5712,18.5712,18.4649,18.4649,6600.0
2011-08-23 09:40:00,19.05,19.15,19.05,19.11,4500.0,18.4165,18.5132,18.4165,18.4745,4500.0
2011-08-23 09:45:00,19.16,19.16,19.15,19.15,600.0,18.5229,18.5229,18.5132,18.5132,600.0
2011-08-23 09:50:00,19.19,19.2,19.19,19.2,1500.0,18.5519,18.5616,18.5519,18.5616,1500.0
2011-08-23 09:55:00,19.25,19.25,19.25,19.25,900.0,18.6099,18.6099,18.6099,18.6099,900.0
2011-08-23 10:00:00,19.2,19.33,19.2,19.31,13200.0,18.5616,18.6872,18.5616,18.6679,13200.0
2011-08-23 10:05:00,19.33,19.42,19.32,19.42,8400.0,18.6872,18.7742,18.6776,18.7742,8400.0
2011-08-23 10:10:00,19.39,19.39,19.39,19.39,27300.0,18.7452,18.7452,18.7452,18.7452,27300.0
2011-08-23 10:15:00,19.36,19.36,19.32,19.32,12600.0,18.7162,18.7162,18.6776,18.6776,12600.0
2011-08-23 10:20:00,19.31,19.31,19.3,19.3,2100.0,18.6679,18.6679,18.6582,18.6582,2100.0
2011-08-23 10:25:00,19.28,19.31,19.28,19.31,1500.0,18.6389,18.6679,18.6389,18.6679,1500.0
2011-08-23 10:30:00,19.28,19.29,19.28,19.29,30000.0,18.6389,18.6486,18.6389,18.6486,30000.0
2011-08-23 10:35:00,19.31,19.31,19.31,19.31,300.0,18.6679,18.6679,18.6679,18.6679,300.0
2011-08-23 10:40:00,19.34,19.39,19.34,19.39,6300.0,18.6969,18.7452,18.6969,18.7452,6300.0
2011-08-23 10:45:00,19.41,19.41,19.4,19.4,600.0,18.7646,18.7646,18.7549,18.7549,600.0
2011-08-23 10:50:00,19.41,19.41,19.33,19.33,3000.0,18.7646,18.7646,18.6872,18.6872,3000.0
2011-08-23 10:55:00,19.33,19.34,19.27,19.27,2400.0,18.6872,18.6969,18.6292,18.6292,2400.0
2011-08-23 11:00:00,19.26,19.27,19.24,19.25,2700.0,18.6196,18.6292,18.6002,18.6099,2700.0
2011-08-23 11:05:00,19.24,19.24,19.19,19.23,1200.0,18.6002,18.6002,18.5519,18.5906,1200.0
2011-08-23 11:10:00,19.21,19.25,19.18,19.25,6300.0,18.5712,18.6099,18.5422,18.6099,6300.0
2011-08-23 11:15:00,19.26,19.26,19.26,19.26,1500.0,18.6196,18.6196,18.6196,18.6196,1500.0
2011-08-23 11:20:00,19.28,19.28,19.24,19.24,2400.0,18.6389,18.6389,18.6002,18.6002,2400.0
2011-08-23 11:25:00,19.26,19.31,19.26,19.31,1800.0,18.6196,18.6679,18.6196,18.6679,1800.0
2011-08-23 11:30:00,19.33,19.35,19.32,19.32,2400.0,18.6872,18.7066,18.6776,18.6776,2400.0
2011-08-23 11:35:00,19.34,19.36,19.34,19.36,2400.0,18.6969,18.7162,18.6969,18.7162,2400.0
2011-08-23 11:40:00,19.39,19.4,19.37,19.4,75300.0,18.7452,18.7549,18.7259,18.7549,75300.0
2011-08-23 11:45:00,19.44,19.46,19.44,19.46,1800.0,18.7936,18.8129,18.7936,18.8129,1800.0
2011-08-23 11:50:00,19.47,19.51,19.47,19.51,1800.0,18.8226,18.8612,18.8226,18.8612,1800.0
2011-08-23 11:55:00,19.52,19.59,19.52,19.56,22200.0,18.8709,18.9386,18.8709,18.9096,22200.0
2011-08-23 12:00:00,19.56,19.57,19.55,19.55,1500.0,18.9096,18.9193,18.8999,18.8999,1500.0
2011-08-23 12:05:00,19.58,19.58,19.58,19.58,1500.0,18.9289,18.9289,18.9289,18.9289,1500.0
2011-08-23 12:10:00,19.59,19.59,19.55,19.56,3900.0,18.9386,18.9386,18.8999,18.9096,3900.0
2011-08-23 12:15:00,19.57,19.57,19.55,19.55,1500.0,18.9193,18.9193,18.8999,18.8999,1500.0
2011-08-23 12:20:00,19.52,19.52,19.51,19.51,1200.0,18.8709,18.8709,18.8612,18.8612,1200.0
2011-08-23 12:25:00,19.5,19.53,19.5,19.53,1200.0,18.8516,18.8806,18.8516,18.8806,1200.0
2011-08-23 12:30:00,19.57,19.57,19.55,19.55,1200.0,18.9193,18.9193,18.8999,18.8999,1200.0
2011-08-23 12:35:00,19.57,19.61,19.57,19.61,5400.0,18.9193,18.9579,18.9193,18.9579,5400.0
2011-08-23 12:40:00,19.61,19.64,19.61,19.61,2400.0,18.9579,18.9869,18.9579,18.9579,2400.0
2011-08-23 12:45:00,19.6,19.6,19.57,19.58,2100.0,18.9483,18.9483,18.9193,18.9289,2100.0
2011-08-23 12:50:00,19.57,19.67,19.57,19.66,4200.0,18.9193,19.0159,18.9193,19.0063,4200.0
2011-08-23 12:55:00,19.65,19.66,19.62,19.62,3000.0,18.9966,19.0063,18.9676,18.9676,3000.0
2011-08-23 13:00:00,19.65,19.65,19.64,19.64,600.0,18.9966,18.9966,18.9869,18.9869,600.0
2011-08-23 13:05:00,19.68,19.68,19.65,19.66,15300.0,19.0256,19.0256,18.9966,19.0063,15300.0
2011-08-23 13:10:00,19.61,19.62,19.6,19.62,1800.0,18.9579,18.9676,18.9483,18.9676,1800.0
2011-08-23 13:15:00,19.65,19.66,19.65,19.66,1500.0,18.9966,19.0063,18.9966,19.0063,1500.0
2011-08-23 13:20:00,19.67,19.68,19.62,19.62,1200.0,19.0159,19.0256,18.9676,18.9676,1200.0
2011-08-23 13:25:00,19.64,19.65,19.64,19.65,600.0,18.9869,18.9966,18.9869,18.9966,600.0
2011-08-23 13:30:00,19.67,19.7,19.65,19.65,32700.0,19.0159,19.0449,18.9966,18.9966,32700.0
2011-08-23 13:35:00,19.65,19.68,19.65,19.68,22800.0,18.9966,19.0256,18.9966,19.0256,22800.0
2011-08-23 13:40:00,19.68,19.68,19.65,19.67,4800.0,19.0256,19.0256,18.9966,19.0159,4800.0
2011-08-23 13:45:00,19.71,19.74,19.71,19.73,6300.0,19.0546,19.0836,19.0546,19.0739,6300.0
2011-08-23 13:50:00,19.69,19.69,19.56,19.64,7500.0,19.0353,19.0353,18.9096,18.9869,7500.0
2011-08-23 13:55:00,19.64,19.67,19.59,19.64,9600.0,18.9869,19.0159,18.9386,18.9869,9600.0
2011-08-23 14:00:00,19.64,19.68,19.6,19.68,3000.0,18.9869,19.0256,18.9483,19.0256,3000.0
2011-08-23 14:05:00,19.69,19.69,19.62,19.66,4200.0,19.0353,19.0353,18.9676,19.0063,4200.0
2011-08-23 14:10:00,19.64,19.65,19.56,19.56,9900.0,18.9869,18.9966,18.9096,18.9096,9900.0
2011-08-23 14:15:00,19.6,19.62,19.6,19.62,1200.0,18.9483,18.9676,18.9483,18.9676,1200.0
2011-08-23 14:20:00,19.6,19.61,19.58,19.59,33000.0,18.9483,18.9579,18.9289,18.9386,33000.0
2011-08-23 14:25:00,19.6,19.69,19.6,19.69,3300.0,18.9483,19.0353,18.9483,19.0353,3300.0
2011-08-23 14:30:00,19.69,19.74,19.68,19.74,2100.0,19.0353,19.0836,19.0256,19.0836,2100.0
2011-08-23 14:35:00,19.74,19.76,19.71,19.73,19200.0,19.0836,19.1029,19.0546,19.0739,19200.0
2011-08-23 14:40:00,19.73,19.73,19.7,19.73,2700.0,19.0739,19.0739,19.0449,19.0739,2700.0
2011-08-23 14:45:00,19.75,19.78,19.75,19.78,2400.0,19.0933,19.1223,19.0933,19.1223,2400.0
2011-08-23 14:50:00,19.81,19.82,19.81,19.82,900.0,19.1513,19.1609,19.1513,19.1609,900.0
2011-08-23 14:55:00,19.82,19.82,19.82,19.82,0.0,19.1609,19.1609,19.1609,19.1609,0.0
2011-08-23 15:00:00,19.86,19.96,19.86,19.96,900.0,19.1996,19.2963,19.1996,19.2963,900.0
2011-08-23 15:05:00,19.94,19.98,19.93,19.98,1500.0,19.2769,19.3156,19.2673,19.3156,1500.0
2011-08-23 15:10:00,20.03,20.04,19.98,20.0,3900.0,19.364,19.3736,19.3156,19.335,3900.0
2011-08-23 15:15:00,20.0,20.01,19.95,19.98,1800.0,19.335,19.3446,19.2866,19.3156,1800.0
2011-08-23 15:20:00,19.97,20.01,19.97,19.97,43200.0,19.3059,19.3446,19.3059,19.3059,43200.0
2011-08-23 15:25:00,19.97,19.99,19.9,19.9,35100.0,19.3059,19.3253,19.2383,19.2383,35100.0
2011-08-23 15:30:00,19.9,19.94,19.89,19.91,38100.0,19.2383,19.2769,19.2286,19.2479,38100.0
2011-08-23 15:35:00,19.93,19.96,19.93,19.96,1500.0,19.2673,19.2963,19.2673,19.2963,1500.0
2011-08-23 15:40:00,19.97,19.97,19.94,19.97,4800.0,19.3059,19.3059,19.2769,19.3059,4800.0
2011-08-23 15:45:00,19.96,19.97,19.94,19.96,5700.0,19.2963,19.3059,19.2769,19.2963,5700.0
2011-08-23 15:50:00,19.98,20.0,19.95,19.96,9900.0,19.3156,19.335,19.2866,19.2963,9900.0
2011-08-23 15:55:00,19.97,20.05,19.97,20.03,63300.0,19.3059,19.3833,19.3059,19.364,63300.0
2011-08-24 09:30:00,19.95,19.95,19.75,19.82,2100.0,19.2866,19.2866,19.0933,19.1609,2100.0
2011-08-24 09:35:00,19.85,19.85,19.84,19.84,7200.0,19.1899,19.1899,19.1803,19.1803,7200.0
2011-08-24 09:40:00,19.74,19.74,19.74,19.74,300.0,19.0836,19.0836,19.0836,19.0836,300.0
2011-08-24 09:45:00,19.8,19.88,19.8,19.88,2400.0,19.1416,19.2189,19.1416,19.2189,2400.0
2011-08-24 09:50:00,19.85,19.91,19.85,19.91,4200.0,19.1899,19.2479,19.1899,19.2479,4200.0
2011-08-24 09:55:00,19.95,19.97,19.91,19.97,2400.0,19.2866,19.3059,19.2479,19.3059,2400.0
2011-08-24 10:00:00,19.93,20.09,19.93,20.08,11700.0,19.2673,19.422,19.2673,19.4123,11700.0
2011-08-24 10:05:00,20.08,20.11,20.05,20.1,3600.0,19.4123,19.4413,19.3833,19.4316,3600.0
2011-08-24 10:10:00,20.05,20.07,20.03,20.03,3000.0,19.3833,19.4026,19.364,19.364,3000.0
2011-08-24 10:15:00,19.99,20.01,19.99,19.99,18600.0,19.3253,19.3446,19.3253,19.3253,18600.0
2011-08-24 10:20:00,19.98,19.98,19.9,19.96,9000.0,19.3156,19.3156,19.2383,19.2963,9000.0
2011-08-24 10:25:00,19.94,19.99,19.93,19.97,116400.0,19.2769,19.3253,19.2673,19.3059,116400.0
2011-08-24 10:30:00,19.96,19.96,19.87,19.87,3300.0,19.2963,19.2963,19.2093,19.2093,3300.0
2011-08-24 10:35:00,19.89,19.96,19.88,19.96,9300.0,19.2286,19.2963,19.2189,19.2963,9300.0
2011-08-24 10:40:00,19.92,20.01,19.92,19.97,11700.0,19.2576,19.3446,19.2576,19.3059,11700.0
2011-08-24 10:45:00,19.95,19.95,19.92,19.93,1500.0,19.2866,19.2866,19.2576,19.2673,1500.0
2011-08-24 10:50:00,19.89,19.92,19.86,19.86,12600.0,19.2286,19.2576,19.1996,19.1996,12600.0
2011-08-24 10:55:00,19.82,19.84,19.81,19.81,900.0,19.1609,19.1803,19.1513,19.1513,900.0
2011-08-24 11:00:00,19.8,19.8,19.76,19.76,900.0,19.1416,19.1416,19.1029,19.1029,900.0
2011-08-24 11:05:00,19.78,19.88,19.78,19.88,2100.0,19.1223,19.2189,19.1223,19.2189,2100.0
2011-08-24 11:10:00,19.89,19.9,19.88,19.89,4200.0,19.2286,19.2383,19.2189,19.2286,4200.0
2011-08-24 11:15:00,19.89,19.89,19.82,19.82,1200.0,19.2286,19.2286,19.1609,19.1609,1200.0
2011-08-24 11:20:00,19.81,19.92,19.81,19.9,3600.0,19.1513,19.2576,19.1513,19.2383,3600.0
2011-08-24 11:25:00,19.9,19.92,19.9,19.9,1800.0,19.2383,19.2576,19.2383,19.2383,1800.0
2011-08-24 11:30:00,19.86,19.88,19.86,19.86,2100.0,19.1996,19.2189,19.1996,19.1996,2100.0
2011-08-24 11:35:00,19.87,19.91,19.87,19.88,2400.0,19.2093,19.2479,19.2093,19.2189,2400.0
2011-08-24 11:40:00,19.85,19.85,19.84,19.84,2100.0,19.1899,19.1899,19.1803,19.1803,2100.0
2011-08-24 11:45:00,19.81,19.81,19.76,19.76,1500.0,19.1513,19.1513,19.1029,19.1029,1500.0
2011-08-24 11:50:00,19.83,19.84,19.79,19.82,5100.0,19.1706,19.1803,19.1319,19.1609,5100.0
2011-08-24 11:55:00,19.83,19.83,19.75,19.75,1500.0,19.1706,19.1706,19.0933,19.0933,1500.0
2011-08-24 12:00:00,19.73,19.73,19.7,19.7,15900.0,19.0739,19.0739,19.0449,19.0449,15900.0
2011-08-24 12:05:00,19.68,19.68,19.63,19.63,31800.0,19.0256,19.0256,18.9773,18.9773,31800.0
2011-08-24 12:10:00,19.6,19.6,19.58,19.6,2400.0,18.9483,18.9483,18.9289,18.9483,2400.0
2011-08-24 12:15:00,19.63,19.66,19.63,19.65,6300.0,18.9773,19.0063,18.9773,18.9966,6300.0
2011-08-24 12:20:00,19.63,19.68,19.63,19.67,31200.0,18.9773,19.0256,18.9773,19.0159,31200.0
2011-08-24 12:25:00,19.68,19.68,19.65,19.66,27900.0,19.0256,19.0256,18.9966,19.0063,27900.0
2011-08-24 12:30:00,19.68,19.68,19.64,19.67,2700.0,19.0256,19.0256,18.9869,19.0159,2700.0
2011-08-24 12:35:00,19.66,19.71,19.66,19.71,900.0,19.0063,19.0546,19.0063,19.0546,900.0
2011-08-24 12:40:00,19.71,19.76,19.7,19.76,2400.0,19.0546,19.1029,19.0449,19.1029,2400.0
2011-08-24 12:45:00,19.74,19.74,19.69,19.69,43500.0,19.0836,19.0836,19.0353,19.0353,43500.0
2011-08-24 12:50:00,19.69,19.76,19.69,19.76,6600.0,19.0353,19.1029,19.0353,19.1029,6600.0
2011-08-24 12:55:00,19.79,19.83,19.77,19.81,42000.0,19.1319,19.1706,19.1126,19.1513,42000.0
2011-08-24 13:00:00,19.8,19.83,19.77,19.81,16500.0,19.1416,19.1706,19.1126,19.1513,16500.0
2011-08-24 13:05:00,19.83,19.83,19.78,19.78,1800.0,19.1706,19.1706,19.1223,19.1223,1800.0
2011-08-24 13:10:00,19.81,19.81,19.8,19.8,1200.0,19.1513,19.1513,19.1416,19.1416,1200.0
2011-08-24 13:15:00,19.84,19.84,19.83,19.84,1500.0,19.1803,19.1803,19.1706,19.1803,1500.0
2011-08-24 13:20:00,19.83,19.9,19.83,19.88,4500.0,19.1706,19.2383,19.1706,19.2189,4500.0
2011-08-24 13:25:00,19.86,19.86,19.85,19.85,3900.0,19.1996,19.1996,19.1899,19.1899,3900.0
2011-08-24 13:30:00,19.85,19.85,19.79,19.79,1500.0,19.1899,19.1899,19.1319,19.1319,1500.0
2011-08-24 13:35:00,19.79,19.84,19.79,19.79,5400.0,19.1319,19.1803,19.1319,19.1319,5400.0
2011-08-24 13:40:00,19.78,19.78,19.76,19.76,600.0,19.1223,19.1223,19.1029,19.1029,600.0
2011-08-24 13:45:00,19.77,19.79,19.73,19.79,4500.0,19.1126,19.1319,19.0739,19.1319,4500.0
2011-08-24 13:50:00,19.78,19.78,19.75,19.78,1800.0,19.1223,19.1223,19.0933,19.1223,1800.0
2011-08-24 13:55:00,19.78,19.84,19.78,19.83,5700.0,19.1223,19.1803,19.1223,19.1706,5700.0
2011-08-24 14:00:00,19.84,19.84,19.78,19.78,3300.0,19.1803,19.1803,19.1223,19.1223,3300.0
2011-08-24 14:05:00,19.78,19.82,19.77,19.81,3900.0,19.1223,19.1609,19.1126,19.1513,3900.0
2011-08-24 14:10:00,19.82,19.84,19.82,19.82,4200.0,19.1609,19.1803,19.1609,19.1609,4200.0
2011-08-24 14:15:00,19.82,19.82,19.74,19.74,2400.0,19.1609,19.1609,19.0836,19.0836,2400.0
2011-08-24 14:20:00,19.74,19.74,19.7,19.72,2400.0,19.0836,19.0836,19.0449,19.0643,2400.0
2011-08-24 14:25:00,19.71,19.73,19.68,19.72,6000.0,19.0546,19.0739,19.0256,19.0643,6000.0
2011-08-24 14:30:00,19.71,19.76,19.71,19.76,3300.0,19.0546,19.1029,19.0546,19.1029,3300.0
2011-08-24 14:35:00,19.74,19.77,19.74,19.77,3000.0,19.0836,19.1126,19.0836,19.1126,3000.0
2011-08-24 14:40:00,19.76,19.81,19.75,19.8,4500.0,19.1029,19.1513,19.0933,19.1416,4500.0
2011-08-24 14:45:00,19.83,19.84,19.83,19.84,900.0,19.1706,19.1803,19.1706,19.1803,900.0
2011-08-24 14:50:00,19.84,19.85,19.84,19.85,2700.0,19.1803,19.1899,19.1803,19.1899,2700.0
2011-08-24 14:55:00,19.89,19.91,19.86,19.89,6000.0,19.2286,19.2479,19.1996,19.2286,6000.0
2011-08-24 15:00:00,19.92,19.92,19.87,19.9,2400.0,19.2576,19.2576,19.2093,19.2383,2400.0
2011-08-24 15:05:00,19.9,19.91,19.9,19.91,600.0,19.2383,19.2479,19.2383,19.2479,600.0
2011-08-24 15:10:00,19.92,19.94,19.91,19.94,2700.0,19.2576,19.2769,19.2479,19.2769,2700.0
2011-08-24 15:15:00,19.98,20.03,19.98,20.03,3000.0,19.3156,19.364,19.3156,19.364,3000.0
2011-08-24 15:20:00,20.02,20.05,20.02,20.04,2700.0,19.3543,19.3833,19.3543,19.3736,2700.0
2011-08-24 15:25:00,20.03,20.05,20.0,20.02,8400.0,19.364,19.3833,19.335,19.3543,8400.0
2011-08-24 15:30:00,20.03,20.07,20.02,20.07,15300.0,19.364,19.4026,19.3543,19.4026,15300.0
2011-08-24 15:35:00,20.07,20.07,20.0,20.0,405300.0,19.4026,19.4026,19.335,19.335,405300.0
2011-08-24 15:40:00,20.02,20.05,20.0,20.05,106800.0,19.3543,19.3833,19.335,19.3833,106800.0
2011-08-24 15:45:00,20.02,20.02,19.99,19.99,3000.0,19.3543,19.3543,19.3253,19.3253,3000.0
2011-08-24 15:50:00,20.0,20.05,20.0,20.05,7500.0,19.335,19.3833,19.335,19.3833,7500.0
2011-08-24 15:55:00,20.06,20.06,20.04,20.05,58500.0,19.393,19.393,19.3736,19.3833,58500.0
2011-08-25 09:30:00,20.12,20.27,20.12,20.23,12000.0,19.451,19.596,19.451,19.5573,12000.0
2011-08-25 09:35:00,20.23,20.23,20.13,20.13,4500.0,19.5573,19.5573,19.4606,19.4606,4500.0
2011-08-25 09:40:00,20.0,20.05,20.0,20.02,4500.0,19.335,19.3833,19.335,19.3543,4500.0
2011-08-25 09:45:00,20.01,20.03,19.96,19.96,6000.0,19.3446,19.364,19.2963,19.2963,6000.0
2011-08-25 09:50:00,19.97,19.99,19.87,19.87,1500.0,19.3059,19.3253,19.2093,19.2093,1500.0
2011-08-25 09:55:00,19.89,19.89,19.83,19.83,1500.0,19.2286,19.2286,19.1706,19.1706,1500.0
2011-08-25 10:00:00,19.83,19.83,19.69,19.76,14700.0,19.1706,19.1706,19.0353,19.1029,14700.0
2011-08-25 10:05:00,19.76,19.81,19.75,19.81,22800.0,19.1029,19.1513,19.0933,19.1513,22800.0
2011-08-25 10:10:00,19.85,19.85,19.77,19.78,35700.0,19.1899,19.1899,19.1126,19.1223,35700.0
2011-08-25 10:15:00,19.82,19.84,19.78,19.78,3000.0,19.1609,19.1803,19.1223,19.1223,3000.0
2011-08-25 10:20:00,19.78,19.79,19.69,19.73,3900.0,19.1223,19.1319,19.0353,19.0739,3900.0
2011-08-25 10:25:00,19.71,19.75,19.7,19.73,6900.0,19.0546,19.0933,19.0449,19.0739,6900.0
2011-08-25 10:30:00,19.8,19.81,19.74,19.75,9300.0,19.1416,19.1513,19.0836,19.0933,9300.0
2011-08-25 10:35:00,19.72,19.72,19.64,19.64,10500.0,19.0643,19.0643,18.9869,18.9869,10500.0
2011-08-25 10:40:00,19.65,19.68,19.63,19.64,42300.0,18.9966,19.0256,18.9773,18.9869,42300.0
2011-08-25 10:45:00,19.62,19.64,19.59,19.61,22200.0,18.9676,18.9869,18.9386,18.9579,22200.0
2011-08-25 10:50:00,19.6,19.67,19.59,19.63,29400.0,18.9483,19.0159,18.9386,18.9773,29400.0
2011-08-25 10:55:00,19.65,19.67,19.64,19.67,2700.0,18.9966,19.0159,18.9869,19.0159,2700.0
2011-08-25 11:00:00,19.71,19.72,19.7,19.72,1800.0,19.0546,19.0643,19.0449,19.0643,1800.0
2011-08-25 11:05:00,19.72,19.72,19.66,19.67,3600.0,19.0643,19.0643,19.0063,19.0159,3600.0
2011-08-25 11:10:00,19.68,19.74,19.68,19.71,10800.0,19.0256,19.0836,19.0256,19.0546,10800.0
2011-08-25 11:15:00,19.73,19.84,19.73,19.8,9300.0,19.0739,19.1803,19.0739,19.1416,9300.0
2011-08-25 11:20:00,19.83,19.83,19.81,19.82,2400.0,19.1706,19.1706,19.1513,19.1609,2400.0
2011-08-25 11:25:00,19.85,19.86,19.84,19.85,1500.0,19.1899,19.1996,19.1803,19.1899,1500.0
2011-08-25 11:30:00,19.86,19.86,19.86,19.86,600.0,19.1996,19.1996,19.1996,19.1996,600.0
2011-08-25 11:35:00,19.85,19.85,19.84,19.84,900.0,19.1899,19.1899,19.1803,19.1803,900.0
2011-08-25 11:40:00,19.8,19.8,19.77,19.77,3300.0,19.1416,19.1416,19.1126,19.1126,3300.0
2011-08-25 11:45:00,19.75,19.75,19.75,19.75,600.0,19.0933,19.0933,19.0933,19.0933,600.0
2011-08-25 11:50:00,19.78,19.78,19.78,19.78,300.0,19.1223,19.1223,19.1223,19.1223,300.0
2011-08-25 11:55:00,19.79,19.79,19.79,19.79,300.0,19.1319,19.1319,19.1319,19.1319,300.0
2011-08-25 12:00:00,19.82,19.82,19.82,19.82,300.0,19.1609,19.1609,19.1609,19.1609,300.0
2011-08-25 12:05:00,19.81,19.81,19.79,19.79,1500.0,19.1513,19.1513,19.1319,19.1319,1500.0
2011-08-25 12:10:00,19.79,19.79,19.79,19.79,600.0,19.1319,19.1319,19.1319,19.1319,600.0
2011-08-25 12:15:00,19.81,19.81,19.77,19.77,1800.0,19.1513,19.1513,19.1126,19.1126,1800.0
2011-08-25 12:20:00,19.77,19.77,19.68,19.68,44100.0,19.1126,19.1126,19.0256,19.0256,44100.0
2011-08-25 12:25:00,19.68,19.69,19.68,19.69,6600.0,19.0256,19.0353,19.0256,19.0353,6600.0
2011-08-25 12:30:00,19.69,19.69,19.69,19.69,0.0,19.0353,19.0353,19.0353,19.0353,0.0
2011-08-25 12:35:00,19.65,19.65,19.65,19.65,300.0,18.9966,18.9966,18.9966,18.9966,300.0
2011-08-25 12:40:00,19.65,19.65,19.65,19.65,300.0,18.9966,18.9966,18.9966,18.9966,300.0
2011-08-25 12:45:00,19.62,19.62,19.56,19.62,55500.0,18.9676,18.9676,18.9096,18.9676,55500.0
2011-08-25 12:50:00,19.6,19.6,19.56,19.59,2700.0,18.9483,18.9483,18.9096,18.9386,2700.0
2011-08-25 12:55:00,19.62,19.63,19.59,19.63,25500.0,18.9676,18.9773,18.9386,18.9773,25500.0
2011-08-25 13:00:00,19.65,19.65,19.65,19.65,600.0,18.9966,18.9966,18.9966,18.9966,600.0
2011-08-25 13:05:00,19.66,19.67,19.6,19.61,19200.0,19.0063,19.0159,18.9483,18.9579,19200.0
2011-08-25 13:10:00,19.61,19.63,19.61,19.61,18000.0,18.9579,18.9773,18.9579,18.9579,18000.0
2011-08-25 13:15:00,19.62,19.64,19.6,19.63,21900.0,18.9676,18.9869,18.9483,18.9773,21900.0
2011-08-25 13:20:00,19.63,19.69,19.63,19.67,8700.0,18.9773,19.0353,18.9773,19.0159,8700.0
2011-08-25 13:25:00,19.67,19.68,19.64,19.68,4200.0,19.0159,19.0256,18.9869,19.0256,4200.0
2011-08-25 13:30:00,19.71,19.71,19.68,19.68,11400.0,19.0546,19.0546,19.0256,19.0256,11400.0
2011-08-25 13:35:00,19.67,19.72,19.65,19.72,8400.0,19.0159,19.0643,18.9966,19.0643,8400.0
2011-08-25 13:40:00,19.73,19.73,19.71,19.71,3600.0,19.0739,19.0739,19.0546,19.0546,3600.0
2011-08-25 13:45:00,19.71,19.71,19.62,19.63,6300.0,19.0546,19.0546,18.9676,18.9773,6300.0
2011-08-25 13:50:00,19.65,19.65,19.65,19.65,300.0,18.9966,18.9966,18.9966,18.9966,300.0
2011-08-25 13:55:00,19.63,19.68,19.63,19.67,4800.0,18.9773,19.0256,18.9773,19.0159,4800.0
2011-08-25 14:00:00,19.68,19.69,19.66,19.69,3000.0,19.0256,19.0353,19.0063,19.0353,3000.0
2011-08-25 14:05:00,19.69,19.69,19.63,19.65,2400.0,19.0353,19.0353,18.9773,18.9966,2400.0
2011-08-25 14:10:00,19.66,19.66,19.65,19.65,900.0,19.0063,19.0063,18.9966,18.9966,900.0
2011-08-25 14:15:00,19.65,19.7,19.65,19.7,6000.0,18.9966,19.0449,18.9966,19.0449,6000.0
2011-08-25 14:20:00,19.7,19.7,19.66,19.68,6000.0,19.0449,19.0449,19.0063,19.0256,6000.0
2011-08-25 14:25:00,19.68,19.69,19.63,19.68,9300.0,19.0256,19.0353,18.9773,19.0256,9300.0
2011-08-25 14:30:00,19.68,19.69,19.67,19.69,3300.0,19.0256,19.0353,19.0159,19.0353,3300.0
2011-08-25 14:35:00,19.7,19.72,19.69,19.71,6600.0,19.0449,19.0643,19.0353,19.0546,6600.0
2011-08-25 14:40:00,19.69,19.7,19.68,19.69,2100.0,19.0353,19.0449,19.0256,19.0353,2100.0
2011-08-25 14:45:00,19.7,19.7,19.65,19.65,3000.0,19.0449,19.0449,18.9966,18.9966,3000.0
2011-08-25 14:50:00,19.66,19.66,19.61,19.61,3000.0,19.0063,19.0063,18.9579,18.9579,3000.0
2011-08-25 14:55:00,19.61,19.62,19.6,19.61,7500.0,18.9579,18.9676,18.9483,18.9579,7500.0
2011-08-25 15:00:00,19.55,19.58,19.52,19.58,35700.0,18.8999,18.9289,18.8709,18.9289,35700.0
2011-08-25 15:05:00,19.58,19.59,19.56,19.59,33000.0,18.9289,18.9386,18.9096,18.9386,33000.0
2011-08-25 15:10:00,19.57,19.62,19.56,19.62,3000.0,18.9193,18.9676,18.9096,18.9676,3000.0
2011-08-25 15:15:00,19.62,19.67,19.62,19.67,29100.0,18.9676,19.0159,18.9676,19.0159,29100.0
2011-08-25 15:20:00,19.71,19.71,19.69,19.69,2100.0,19.0546,19.0546,19.0353,19.0353,2100.0
2011-08-25 15:25:00,19.68,19.68,19.64,19.64,2400.0,19.0256,19.0256,18.9869,18.9869,2400.0
2011-08-25 15:30:00,19.65,19.66,19.61,19.64,1500.0,18.9966,19.0063,18.9579,18.9869,1500.0
2011-08-25 15:35:00,19.59,19.59,19.55,19.59,5100.0,18.9386,18.9386,18.8999,18.9386,5100.0
2011-08-25 15:40:00,19.57,19.57,19.53,19.54,5100.0,18.9193,18.9193,18.8806,18.8902,5100.0
2011-08-25 15:45:00,19.51,19.61,19.51,19.58,7800.0,18.8612,18.9579,18.8612,18.9289,7800.0
2011-08-25 15:50:00,19.56,19.58,19.53,19.58,28200.0,18.9096,18.9289,18.8806,18.9289,28200.0
2011-08-25 15:55:00,19.58,19.6,19.55,19.55,9000.0,18.9289,18.9483,18.8999,18.8999,9000.0
2011-08-26 09:30:00,19.44,19.44,19.36,19.42,5700.0,18.7936,18.7936,18.7162,18.7742,5700.0
2011-08-26 09:35:00,19.42,19.42,19.42,19.42,300.0,18.7742,18.7742,18.7742,18.7742,300.0
2011-08-26 09:40:00,19.36,19.4,19.33,19.33,6300.0,18.7162,18.7549,18.6872,18.6872,6300.0
2011-08-26 09:45:00,19.28,19.33,19.23,19.3,10800.0,18.6389,18.6872,18.5906,18.6582,10800.0
2011-08-26 09:50:00,19.33,19.33,19.26,19.28,16800.0,18.6872,18.6872,18.6196,18.6389,16800.0
2011-08-26 09:55:00,19.25,19.3,19.23,19.3,4500.0,18.6099,18.6582,18.5906,18.6582,4500.0
2011-08-26 10:00:00,19.29,19.29,19.13,19.25,3900.0,18.6486,18.6486,18.4939,18.6099,3900.0
2011-08-26 10:05:00,19.13,19.16,19.09,19.15,3900.0,18.4939,18.5229,18.4552,18.5132,3900.0
2011-08-26 10:10:00,19.15,19.18,19.15,19.16,1800.0,18.5132,18.5422,18.5132,18.5229,1800.0
2011-08-26 10:15:00,19.31,19.31,19.31,19.31,7500.0,18.6679,18.6679,18.6679,18.6679,7500.0
2011-08-26 10:20:00,19.42,19.55,19.42,19.55,7800.0,18.7742,18.8999,18.7742,18.8999,7800.0
2011-08-26 10:25:00,19.55,19.72,19.55,19.67,6900.0,18.8999,19.0643,18.8999,19.0159,6900.0
2011-08-26 10:30:00,19.6,19.61,19.53,19.53,15300.0,18.9483,18.9579,18.8806,18.8806,15300.0
2011-08-26 10:35:00,19.51,19.53,19.48,19.49,25500.0,18.8612,18.8806,18.8322,18.8419,25500.0
2011-08-26 10:40:00,19.48,19.59,19.48,19.59,24900.0,18.8322,18.9386,18.8322,18.9386,24900.0
2011-08-26 10:45:00,19.67,19.83,19.64,19.76,62400.0,19.0159,19.1706,18.9869,19.1029,62400.0
2011-08-26 10:50:00,19.74,19.75,19.7,19.72,6600.0,19.0836,19.0933,19.0449,19.0643,6600.0
2011-08-26 10:55:00,19.7,19.7,19.58,19.61,9000.0,19.0449,19.0449,18.9289,18.9579,9000.0
2011-08-26 11:00:00,19.57,19.7,19.56,19.7,8700.0,18.9193,19.0449,18.9096,19.0449,8700.0
2011-08-26 11:05:00,19.7,19.75,19.7,19.75,8100.0,19.0449,19.0933,19.0449,19.0933,8100.0
2011-08-26 11:10:00,19.76,19.83,19.75,19.83,5700.0,19.1029,19.1706,19.0933,19.1706,5700.0
2011-08-26 11:15:00,19.85,19.85,19.77,19.78,8100.0,19.1899,19.1899,19.1126,19.1223,8100.0
2011-08-26 11:20:00,19.78,19.78,19.72,19.72,6000.0,19.1223,19.1223,19.0643,19.0643,6000.0
2011-08-26 11:25:00,19.72,19.73,19.68,19.68,7200.0,19.0643,19.0739,19.0256,19.0256,7200.0
2011-08-26 11:30:00,19.7,19.74,19.7,19.74,6000.0,19.0449,19.0836,19.0449,19.0836,6000.0
2011-08-26 11:35:00,19.76,19.76,19.72,19.72,8100.0,19.1029,19.1029,19.0643,19.0643,8100.0
2011-08-26 11:40:00,19.69,19.73,19.69,19.73,3900.0,19.0353,19.0739,19.0353,19.0739,3900.0
2011-08-26 11:45:00,19.72,19.74,19.67,19.7,9000.0,19.0643,19.0836,19.0159,19.0449,9000.0
2011-08-26 11:50:00,19.71,19.73,19.71,19.73,2400.0,19.0546,19.0739,19.0546,19.0739,2400.0
2011-08-26 11:55:00,19.76,19.77,19.75,19.77,900.0,19.1029,19.1126,19.0933,19.1126,900.0
2011-08-26 12:00:00,19.81,19.87,19.81,19.87,1200.0,19.1513,19.2093,19.1513,19.2093,1200.0
2011-08-26 12:05:00,19.92,19.96,19.91,19.96,5100.0,19.2576,19.2963,19.2479,19.2963,5100.0
2011-08-26 12:10:00,19.95,19.95,19.93,19.93,2400.0,19.2866,19.2866,19.2673,19.2673,2400.0
2011-08-26 12:15:00,19.91,19.93,19.89,19.89,147000.0,19.2479,19.2673,19.2286,19.2286,147000.0
2011-08-26 12:20:00,19.88,19.94,19.88,19.91,6600.0,19.2189,19.2769,19.2189,19.2479,6600.0
2011-08-26 12:25:00,19.91,19.99,19.91,19.99,4500.0,19.2479,19.3253,19.2479,19.3253,4500.0
2011-08-26 12:30:00,19.99,19.99,19.97,19.97,1800.0,19.3253,19.3253,19.3059,19.3059,1800.0
2011-08-26 12:35:00,19.94,19.94,19.94,19.94,600.0,19.2769,19.2769,19.2769,19.2769,600.0
2011-08-26 12:40:00,19.99,20.0,19.95,19.97,1800.0,19.3253,19.335,19.2866,19.3059,1800.0
2011-08-26 12:45:00,19.91,19.91,19.9,19.9,2400.0,19.2479,19.2479,19.2383,19.2383,2400.0
2011-08-26 12:50:00,19.89,19.92,19.87,19.88,3900.0,19.2286,19.2576,19.2093,19.2189,3900.0
2011-08-26 12:55:00,19.9,19.93,19.9,19.93,1200.0,19.2383,19.2673,19.2383,19.2673,1200.0
2011-08-26 13:00:00,19.91,19.91,19.88,19.91,2400.0,19.2479,19.2479,19.2189,19.2479,2400.0
2011-08-26 13:05:00,19.93,20.0,19.93,19.98,3900.0,19.2673,19.335,19.2673,19.3156,3900.0
2011-08-26 13:10:00,19.99,20.04,19.99,20.04,3000.0,19.3253,19.3736,19.3253,19.3736,3000.0
2011-08-26 13:15:00,20.04,20.06,20.04,20.06,600.0,19.3736,19.393,19.3736,19.393,600.0
2011-08-26 13:20:00,20.0,20.03,19.99,20.03,900.0,19.335,19.364,19.3253,19.364,900.0
2011-08-26 13:25:00,20.02,20.05,20.02,20.05,1500.0,19.3543,19.3833,19.3543,19.3833,1500.0
2011-08-26 13:30:00,20.06,20.06,20.04,20.06,2700.0,19.393,19.393,19.3736,19.393,2700.0
2011-08-26 13:35:00,20.06,20.06,20.05,20.05,600.0,19.393,19.393,19.3833,19.3833,600.0
2011-08-26 13:40:00,20.04,20.07,20.03,20.04,4800.0,19.3736,19.4026,19.364,19.3736,4800.0
2011-08-26 13:45:00,20.05,20.08,20.05,20.08,4800.0,19.3833,19.4123,19.3833,19.4123,4800.0
2011-08-26 13:50:00,20.05,20.05,20.02,20.03,1500.0,19.3833,19.3833,19.3543,19.364,1500.0
2011-08-26 13:55:00,20.05,20.07,20.02,20.07,5400.0,19.3833,19.4026,19.3543,19.4026,5400.0
2011-08-26 14:00:00,20.08,20.08,20.05,20.05,5100.0,19.4123,19.4123,19.3833,19.3833,5100.0
2011-08-26 14:05:00,20.04,20.04,20.01,20.03,4500.0,19.3736,19.3736,19.3446,19.364,4500.0
2011-08-26 14:10:00,20.01,20.01,20.01,20.01,900.0,19.3446,19.3446,19.3446,19.3446,900.0
2011-08-26 14:15:00,19.99,20.02,19.99,20.01,3300.0,19.3253,19.3543,19.3253,19.3446,3300.0
2011-08-26 14:20:00,20.01,20.01,20.0,20.0,900.0,19.3446,19.3446,19.335,19.335,900.0
2011-08-26 14:25:00,19.99,19.99,19.92,19.95,5100.0,19.3253,19.3253,19.2576,19.2866,5100.0
2011-08-26 14:30:00,19.96,19.98,19.96,19.98,2400.0,19.2963,19.3156,19.2963,19.3156,2400.0
2011-08-26 14:35:00,19.99,19.99,19.91,19.96,9300.0,19.3253,19.3253,19.2479,19.2963,9300.0
2011-08-26 14:40:00,19.98,20.03,19.98,20.03,4200.0,19.3156,19.364,19.3156,19.364,4200.0
2011-08-26 14:45:00,20.04,20.05,20.03,20.05,4200.0,19.3736,19.3833,19.364,19.3833,4200.0
2011-08-26 14:50:00,20.03,20.05,20.03,20.04,4500.0,19.364,19.3833,19.364,19.3736,4500.0
2011-08-26 14:55:00,20.04,20.04,20.03,20.04,2400.0,19.3736,19.3736,19.364,19.3736,2400.0
2011-08-26 15:00:00,20.03,20.03,20.0,20.02,4200.0,19.364,19.364,19.335,19.3543,4200.0
2011-08-26 15:05:00,20.0,20.01,19.96,19.96,12300.0,19.335,19.3446,19.2963,19.2963,12300.0
2011-08-26 15:10:00,19.95,19.97,19.95,19.95,3300.0,19.2866,19.3059,19.2866,19.2866,3300.0
2011-08-26 15:15:00,19.96,19.96,19.9,19.9,3600.0,19.2963,19.2963,19.2383,19.2383,3600.0
2011-08-26 15:20:00,19.94,19.94,19.92,19.92,2400.0,19.2769,19.2769,19.2576,19.2576,2400.0
2011-08-26 15:25:00,19.87,19.93,19.87,19.93,4200.0,19.2093,19.2673,19.2093,19.2673,4200.0
2011-08-26 15:30:00,19.95,20.01,19.94,20.01,3900.0,19.2866,19.3446,19.2769,19.3446,3900.0
2011-08-26 15:35:00,19.98,20.02,19.98,20.02,4200.0,19.3156,19.3543,19.3156,19.3543,4200.0
2011-08-26 15:40:00,20.03,20.05,20.03,20.05,2700.0,19.364,19.3833,19.364,19.3833,2700.0
2011-08-26 15:45:00,20.06,20.07,20.03,20.06,8700.0,19.393,19.4026,19.364,19.393,8700.0
2011-08-26 15:50:00,20.07,20.07,20.04,20.06,9000.0,19.4026,19.4026,19.3736,19.393,9000.0
2011-08-26 15:55:00,20.07,20.08,20.05,20.05,13800.0,19.4026,19.4123,19.3833,19.3833,13800.0
2011-08-29 09:30:00,20.31,20.39,20.3,20.38,16800.0,19.6346,19.712,19.625,19.7023,16800.0
2011-08-29 09:35:00,20.39,20.43,20.39,20.41,11700.0,19.712,19.7507,19.712,19.7313,11700.0
2011-08-29 09:40:00,20.41,20.49,20.41,20.49,4500.0,19.7313,19.8087,19.7313,19.8087,4500.0
2011-08-29 09:45:00,20.51,20.56,20.51,20.56,4200.0,19.828,19.8763,19.828,19.8763,4200.0
2011-08-29 09:50:00,20.6,20.62,20.57,20.57,4200.0,19.915,19.9343,19.886,19.886,4200.0
2011-08-29 09:55:00,20.52,20.53,20.52,20.53,3900.0,19.8377,19.8473,19.8377,19.8473,3900.0
2011-08-29 10:00:00,20.5,20.54,20.43,20.43,20700.0,19.8183,19.857,19.7507,19.7507,20700.0
2011-08-29 10:05:00,20.48,20.48,20.48,20.48,2100.0,19.799,19.799,19.799,19.799,2100.0
2011-08-29 10:10:00,20.5,20.52,20.47,20.52,3300.0,19.8183,19.8377,19.7893,19.8377,3300.0
2011-08-29 10:15:00,20.53,20.53,20.52,20.52,5400.0,19.8473,19.8473,19.8377,19.8377,5400.0
2011-08-29 10:20:00,20.56,20.56,20.53,20.55,6600.0,19.8763,19.8763,19.8473,19.8667,6600.0
2011-08-29 10:25:00,20.58,20.58,20.55,20.56,4800.0,19.8957,19.8957,19.8667,19.8763,4800.0
2011-08-29 10:30:00,20.56,20.56,20.56,20.56,0.0,19.8763,19.8763,19.8763,19.8763,0.0
2011-08-29 10:35:00,20.5,20.52,20.5,20.52,10800.0,19.8183,19.8377,19.8183,19.8377,10800.0
2011-08-29 10:40:00,20.52,20.52,20.5,20.51,13500.0,19.8377,19.8377,19.8183,19.828,13500.0
2011-08-29 10:45:00,20.52,20.53,20.5,20.52,6000.0,19.8377,19.8473,19.8183,19.8377,6000.0
2011-08-29 10:50:00,20.52,20.54,20.52,20.54,900.0,19.8377,19.857,19.8377,19.857,900.0
2011-08-29 10:55:00,20.54,20.55,20.53,20.55,3900.0,19.857,19.8667,19.8473,19.8667,3900.0
2011-08-29 11:00:00,20.54,20.56,20.5,20.52,9900.0,19.857,19.8763,19.8183,19.8377,9900.0
2011-08-29 11:05:00,20.51,20.51,20.5,20.51,3000.0,19.828,19.828,19.8183,19.828,3000.0
2011-08-29 11:10:00,20.52,20.53,20.52,20.53,2400.0,19.8377,19.8473,19.8377,19.8473,2400.0
2011-08-29 11:15:00,20.57,20.57,20.57,20.57,1200.0,19.886,19.886,19.886,19.886,1200.0
2011-08-29 11:20:00,20.56,20.56,20.54,20.54,4500.0,19.8763,19.8763,19.857,19.857,4500.0
2011-08-29 11:25:00,20.55,20.55,20.54,20.54,3000.0,19.8667,19.8667,19.857,19.857,3000.0
2011-08-29 11:30:00,20.54,20.55,20.53,20.55,13800.0,19.857,19.8667,19.8473,19.8667,13800.0
2011-08-29 11:35:00,20.55,20.62,20.55,20.61,3600.0,19.8667,19.9343,19.8667,19.9247,3600.0
2011-08-29 11:40:00,20.62,20.62,20.62,20.62,600.0,19.9343,19.9343,19.9343,19.9343,600.0
2011-08-29 11:45:00,20.63,20.63,20.63,20.63,600.0,19.944,19.944,19.944,19.944,600.0
2011-08-29 11:50:00,20.63,20.68,20.63,20.67,18000.0,19.944,19.9923,19.944,19.9827,18000.0
2011-08-29 11:55:00,20.67,20.67,20.67,20.67,300.0,19.9827,19.9827,19.9827,19.9827,300.0
2011-08-29 12:00:00,20.68,20.72,20.68,20.72,1200.0,19.9923,20.031,19.9923,20.031,1200.0
2011-08-29 12:05:00,20.71,20.71,20.71,20.71,2400.0,20.0213,20.0213,20.0213,20.0213,2400.0
2011-08-29 12:10:00,20.71,20.71,20.71,20.71,0.0,20.0213,20.0213,20.0213,20.0213,0.0
2011-08-29 12:15:00,20.7,20.7,20.7,20.7,300.0,20.0117,20.0117,20.0117,20.0117,300.0
2011-08-29 12:20:00,20.7,20.7,20.7,20.7,3000.0,20.0117,20.0117,20.0117,20.0117,3000.0
2011-08-29 12:25:00,20.69,20.69,20.69,20.69,3900.0,20.002,20.002,20.002,20.002,3900.0
2011-08-29 12:30:00,20.69,20.69,20.67,20.67,3600.0,20.002,20.002,19.9827,19.9827,3600.0
2011-08-29 12:35:00,20.69,20.7,20.69,20.7,900.0,20.002,20.0117,20.002,20.0117,900.0
2011-08-29 12:40:00,20.69,20.74,20.69,20.74,2400.0,20.002,20.0503,20.002,20.0503,2400.0
2011-08-29 12:45:00,20.75,20.75,20.7,20.71,31200.0,20.06,20.06,20.0117,20.0213,31200.0
2011-08-29 12:50:00,20.71,20.71,20.71,20.71,600.0,20.0213,20.0213,20.0213,20.0213,600.0
2011-08-29 12:55:00,20.71,20.71,20.69,20.7,1500.0,20.0213,20.0213,20.002,20.0117,1500.0
2011-08-29 13:00:00,20.7,20.7,20.7,20.7,1200.0,20.0117,20.0117,20.0117,20.0117,1200.0
2011-08-29 13:05:00,20.72,20.72,20.72,20.72,900.0,20.031,20.031,20.031,20.031,900.0
2011-08-29 13:10:00,20.75,20.76,20.75,20.76,1800.0,20.06,20.0697,20.06,20.0697,1800.0
2011-08-29 13:15:00,20.76,20.76,20.75,20.75,4500.0,20.0697,20.0697,20.06,20.06,4500.0
2011-08-29 13:20:00,20.74,20.74,20.74,20.74,1500.0,20.0503,20.0503,20.0503,20.0503,1500.0
2011-08-29 13:25:00,20.74,20.74,20.74,20.74,1800.0,20.0503,20.0503,20.0503,20.0503,1800.0
2011-08-29 13:30:00,20.74,20.74,20.73,20.74,14100.0,20.0503,20.0503,20.0407,20.0503,14100.0
2011-08-29 13:35:00,20.74,20.74,20.7,20.72,44400.0,20.0503,20.0503,20.0117,20.031,44400.0
2011-08-29 13:40:00,20.75,20.75,20.74,20.74,2700.0,20.06,20.06,20.0503,20.0503,2700.0
2011-08-29 13:45:00,20.74,20.74,20.72,20.72,1800.0,20.0503,20.0503,20.031,20.031,1800.0
2011-08-29 13:50:00,20.73,20.73,20.72,20.72,4200.0,20.0407,20.0407,20.031,20.031,4200.0
2011-08-29 13:55:00,20.72,20.74,20.72,20.74,30600.0,20.031,20.0503,20.031,20.0503,30600.0
2011-08-29 14:00:00,20.72,20.76,20.72,20.76,5100.0,20.031,20.0697,20.031,20.0697,5100.0
2011-08-29 14:05:00,20.76,20.76,20.76,20.76,0.0,20.0697,20.0697,20.0697,20.0697,0.0
2011-08-29 14:10:00,20.76,20.77,20.76,20.77,2100.0,20.0697,20.0793,20.0697,20.0793,2100.0
2011-08-29 14:15:00,20.77,20.78,20.73,20.73,10200.0,20.0793,20.089,20.0407,20.0407,10200.0
2011-08-29 14:20:00,20.74,20.74,20.73,20.73,3300.0,20.0503,20.0503,20.0407,20.0407,3300.0
2011-08-29 14:25:00,20.74,20.77,20.74,20.77,16200.0,20.0503,20.0793,20.0503,20.0793,16200.0
2011-08-29 14:30:00,20.77,20.77,20.76,20.77,3900.0,20.0793,20.0793,20.0697,20.0793,3900.0
2011-08-29 14:35:00,20.78,20.79,20.78,20.79,8400.0,20.089,20.0987,20.089,20.0987,8400.0
2011-08-29 14:40:00,20.79,20.79,20.77,20.77,3000.0,20.0987,20.0987,20.0793,20.0793,3000.0
2011-08-29 14:45:00,20.77,20.77,20.77,20.77,0.0,20.0793,20.0793,20.0793,20.0793,0.0
2011-08-29 14:50:00,20.77,20.77,20.76,20.76,2100.0,20.0793,20.0793,20.0697,20.0697,2100.0
2011-08-29 14:55:00,20.76,20.76,20.73,20.74,54300.0,20.0697,20.0697,20.0407,20.0503,54300.0
2011-08-29 15:00:00,20.74,20.76,20.74,20.76,8700.0,20.0503,20.0697,20.0503,20.0697,8700.0
2011-08-29 15:05:00,20.77,20.77,20.75,20.75,3000.0,20.0793,20.0793,20.06,20.06,3000.0
2011-08-29 15:10:00,20.75,20.78,20.75,20.78,7200.0,20.06,20.089,20.06,20.089,7200.0
2011-08-29 15:15:00,20.78,20.79,20.77,20.77,9900.0,20.089,20.0987,20.0793,20.0793,9900.0
2011-08-29 15:20:00,20.77,20.79,20.77,20.79,16800.0,20.0793,20.0987,20.0793,20.0987,16800.0
2011-08-29 15:25:00,20.79,20.8,20.78,20.78,3300.0,20.0987,20.1084,20.089,20.089,3300.0
2011-08-29 15:30:00,20.79,20.81,20.78,20.8,7800.0,20.0987,20.118,20.089,20.1084,7800.0
2011-08-29 15:35:00,20.8,20.81,20.79,20.81,1500.0,20.1084,20.118,20.0987,20.118,1500.0
2011-08-29 15:40:00,20.81,20.82,20.8,20.8,900.0,20.118,20.1277,20.1084,20.1084,900.0
2011-08-29 15:45:00,20.81,20.81,20.78,20.79,2700.0,20.118,20.118,20.089,20.0987,2700.0
2011-08-29 15:50:00,20.8,20.82,20.79,20.82,6600.0,20.1084,20.1277,20.0987,20.1277,6600.0
2011-08-29 15:55:00,20.82,20.85,20.8,20.82,45600.0,20.1277,20.1567,20.1084,20.1277,45600.0
2011-08-30 09:30:00,20.59,20.69,20.59,20.64,10500.0,19.9053,20.002,19.9053,19.9537,10500.0
2011-08-30 09:35:00,20.66,20.79,20.65,20.79,73800.0,19.973,20.0987,19.9633,20.0987,73800.0
2011-08-30 09:40:00,20.8,20.89,20.8,20.88,17100.0,20.1084,20.1954,20.1084,20.1857,17100.0
2011-08-30 09:45:00,20.92,20.98,20.92,20.97,20400.0,20.2244,20.2824,20.2244,20.2727,20400.0
2011-08-30 09:50:00,20.99,20.99,20.9,20.91,24900.0,20.292,20.292,20.205,20.2147,24900.0
2011-08-30 09:55:00,20.9,20.91,20.83,20.83,18000.0,20.205,20.2147,20.1374,20.1374,18000.0
2011-08-30 10:00:00,20.81,20.82,20.63,20.63,11100.0,20.118,20.1277,19.944,19.944,11100.0
2011-08-30 10:05:00,20.58,20.72,20.58,20.7,11400.0,19.8957,20.031,19.8957,20.0117,11400.0
2011-08-30 10:10:00,20.73,20.78,20.69,20.78,7500.0,20.0407,20.089,20.002,20.089,7500.0
2011-08-30 10:15:00,20.77,20.8,20.74,20.75,12600.0,20.0793,20.1084,20.0503,20.06,12600.0
2011-08-30 10:20:00,20.75,20.77,20.69,20.74,18000.0,20.06,20.0793,20.002,20.0503,18000.0
2011-08-30 10:25:00,20.73,20.84,20.73,20.84,14700.0,20.0407,20.147,20.0407,20.147,14700.0
2011-08-30 10:30:00,20.85,20.92,20.84,20.91,35100.0,20.1567,20.2244,20.147,20.2147,35100.0
2011-08-30 10:35:00,20.92,20.93,20.91,20.93,16500.0,20.2244,20.234,20.2147,20.234,16500.0
2011-08-30 10:40:00,20.92,20.92,20.86,20.86,7200.0,20.2244,20.2244,20.1664,20.1664,7200.0
2011-08-30 10:45:00,20.86,20.89,20.78,20.78,12900.0,20.1664,20.1954,20.089,20.089,12900.0
2011-08-30 10:50:00,20.78,20.81,20.78,20.79,9600.0,20.089,20.118,20.089,20.0987,9600.0
2011-08-30 10:55:00,20.8,20.86,20.8,20.84,9000.0,20.1084,20.1664,20.1084,20.147,9000.0
2011-08-30 11:00:00,20.84,20.9,20.82,20.9,8400.0,20.147,20.205,20.1277,20.205,8400.0
2011-08-30 11:05:00,20.9,20.91,20.9,20.91,5100.0,20.205,20.2147,20.205,20.2147,5100.0
2011-08-30 11:10:00,20.9,20.92,20.88,20.92,21600.0,20.205,20.2244,20.1857,20.2244,21600.0
2011-08-30 11:15:00,20.91,20.93,20.85,20.85,15000.0,20.2147,20.234,20.1567,20.1567,15000.0
2011-08-30 11:20:00,20.86,20.87,20.83,20.87,16500.0,20.1664,20.176,20.1374,20.176,16500.0
2011-08-30 11:25:00,20.87,20.98,20.87,20.97,14100.0,20.176,20.2824,20.176,20.2727,14100.0
2011-08-30 11:30:00,20.96,20.97,20.95,20.97,3900.0,20.263,20.2727,20.2534,20.2727,3900.0
2011-08-30 11:35:00,20.99,21.05,20.99,21.05,6300.0,20.292,20.35,20.292,20.35,6300.0
2011-08-30 11:40:00,21.05,21.08,21.05,21.07,4200.0,20.35,20.379,20.35,20.3694,4200.0
2011-08-30 11:45:00,21.06,21.06,21.03,21.04,1500.0,20.3597,20.3597,20.3307,20.3404,1500.0
2011-08-30 11:50:00,21.04,21.06,21.03,21.05,9600.0,20.3404,20.3597,20.3307,20.35,9600.0
2011-08-30 11:55:00,21.07,21.09,21.07,21.09,8400.0,20.3694,20.3887,20.3694,20.3887,8400.0
2011-08-30 12:00:00,21.1,21.1,21.04,21.04,5400.0,20.3984,20.3984,20.3404,20.3404,5400.0
2011-08-30 12:05:00,21.04,21.06,21.0,21.0,11400.0,20.3404,20.3597,20.3017,20.3017,11400.0
2011-08-30 12:10:00,20.99,21.0,20.99,20.99,1800.0,20.292,20.3017,20.292,20.292,1800.0
2011-08-30 12:15:00,20.97,21.01,20.97,21.01,6300.0,20.2727,20.3114,20.2727,20.3114,6300.0
2011-08-30 12:20:00,21.03,21.04,21.02,21.04,4500.0,20.3307,20.3404,20.321,20.3404,4500.0
2011-08-30 12:25:00,21.03,21.03,20.99,20.99,4500.0,20.3307,20.3307,20.292,20.292,4500.0
2011-08-30 12:30:00,21.01,21.03,21.01,21.03,1200.0,20.3114,20.3307,20.3114,20.3307,1200.0
2011-08-30 12:35:00,21.03,21.03,21.02,21.02,1200.0,20.3307,20.3307,20.321,20.321,1200.0
2011-08-30 12:40:00,21.02,21.02,20.94,20.94,3600.0,20.321,20.321,20.2437,20.2437,3600.0
2011-08-30 12:45:00,20.9,20.9,20.88,20.89,900.0,20.205,20.205,20.1857,20.1954,900.0
2011-08-30 12:50:00,20.89,20.91,20.88,20.9,3900.0,20.1954,20.2147,20.1857,20.205,3900.0
2011-08-30 12:55:00,20.88,20.88,20.85,20.85,59700.0,20.1857,20.1857,20.1567,20.1567,59700.0
2011-08-30 13:00:00,20.88,20.89,20.87,20.87,9600.0,20.1857,20.1954,20.176,20.176,9600.0
2011-08-30 13:05:00,20.87,20.92,20.87,20.92,1200.0,20.176,20.2244,20.176,20.2244,1200.0
2011-08-30 13:10:00,20.92,20.96,20.9,20.96,3900.0,20.2244,20.263,20.205,20.263,3900.0
2011-08-30 13:15:00,20.96,20.96,20.93,20.95,2100.0,20.263,20.263,20.234,20.2534,2100.0
2011-08-30 13:20:00,20.96,20.98,20.96,20.98,900.0,20.263,20.2824,20.263,20.2824,900.0
2011-08-30 13:25:00,20.96,20.96,20.92,20.92,3000.0,20.263,20.263,20.2244,20.2244,3000.0
2011-08-30 13:30:00,20.91,20.91,20.87,20.87,1200.0,20.2147,20.2147,20.176,20.176,1200.0
2011-08-30 13:35:00,20.86,20.86,20.86,20.86,600.0,20.1664,20.1664,20.1664,20.1664,600.0
2011-08-30 13:40:00,20.87,20.92,20.87,20.91,2400.0,20.176,20.2244,20.176,20.2147,2400.0
2011-08-30 13:45:00,20.9,20.96,20.9,20.95,8100.0,20.205,20.263,20.205,20.2534,8100.0
2011-08-30 13:50:00,20.93,20.94,20.91,20.93,3300.0,20.234,20.2437,20.2147,20.234,3300.0
2011-08-30 13:55:00,20.95,20.96,20.93,20.93,3600.0,20.2534,20.263,20.234,20.234,3600.0
2011-08-30 14:00:00,20.95,21.0,20.89,20.91,13200.0,20.2534,20.3017,20.1954,20.2147,13200.0
2011-08-30 14:05:00,20.91,20.96,20.9,20.96,4800.0,20.2147,20.263,20.205,20.263,4800.0
2011-08-30 14:10:00,20.95,21.01,20.91,21.0,21000.0,20.2534,20.3114,20.2147,20.3017,21000.0
2011-08-30 14:15:00,21.03,21.04,20.99,21.01,4200.0,20.3307,20.3404,20.292,20.3114,4200.0
2011-08-30 14:20:00,21.04,21.04,20.98,21.02,4800.0,20.3404,20.3404,20.2824,20.321,4800.0
2011-08-30 14:25:00,21.02,21.09,21.02,21.09,3600.0,20.321,20.3887,20.321,20.3887,3600.0
2011-08-30 14:30:00,21.07,21.1,21.07,21.07,2100.0,20.3694,20.3984,20.3694,20.3694,2100.0
2011-08-30 14:35:00,21.07,21.1,21.05,21.05,1800.0,20.3694,20.3984,20.35,20.35,1800.0
2011-08-30 14:40:00,21.06,21.09,21.06,21.09,1500.0,20.3597,20.3887,20.3597,20.3887,1500.0
2011-08-30 14:45:00,21.07,21.08,21.05,21.05,2400.0,20.3694,20.379,20.35,20.35,2400.0
2011-08-30 14:50:00,21.05,21.06,20.99,20.99,7800.0,20.35,20.3597,20.292,20.292,7800.0
2011-08-30 14:55:00,21.03,21.07,21.03,21.07,8400.0,20.3307,20.3694,20.3307,20.3694,8400.0
2011-08-30 15:00:00,21.07,21.07,21.02,21.05,10800.0,20.3694,20.3694,20.321,20.35,10800.0
2011-08-30 15:05:00,21.05,21.07,21.05,21.07,600.0,20.35,20.3694,20.35,20.3694,600.0
2011-08-30 15:10:00,21.05,21.05,21.04,21.05,2100.0,20.35,20.35,20.3404,20.35,2100.0
2011-08-30 15:15:00,21.06,21.1,21.06,21.09,16200.0,20.3597,20.3984,20.3597,20.3887,16200.0
2011-08-30 15:20:00,21.09,21.09,21.08,21.08,3900.0,20.3887,20.3887,20.379,20.379,3900.0
2011-08-30 15:25:00,21.12,21.13,21.1,21.13,5400.0,20.4177,20.4274,20.3984,20.4274,5400.0
2011-08-30 15:30:00,21.15,21.18,21.15,21.18,3900.0,20.4467,20.4757,20.4467,20.4757,3900.0
2011-08-30 15:35:00,21.22,21.22,21.2,21.2,7500.0,20.5144,20.5144,20.495,20.495,7500.0
2011-08-30 15:40:00,21.2,21.22,21.18,21.22,48900.0,20.495,20.5144,20.4757,20.5144,48900.0
2011-08-30 15:45:00,21.21,21.21,21.17,21.18,8400.0,20.5047,20.5047,20.466,20.4757,8400.0
2011-08-30 15:50:00,21.18,21.19,21.12,21.13,3900.0,20.4757,20.4854,20.4177,20.4274,3900.0
2011-08-30 15:55:00,21.11,21.12,21.09,21.11,10200.0,20.408,20.4177,20.3887,20.408,10200.0
2011-08-31 09:30:00,21.03,21.32,21.03,21.32,7500.0,20.3307,20.6111,20.3307,20.6111,7500.0
2011-08-31 09:35:00,21.33,21.35,21.32,21.32,3000.0,20.6207,20.6401,20.6111,20.6111,3000.0
2011-08-31 09:40:00,21.29,21.37,21.29,21.36,17400.0,20.5821,20.6594,20.5821,20.6497,17400.0
2011-08-31 09:45:00,21.37,21.37,21.33,21.35,2400.0,20.6594,20.6594,20.6207,20.6401,2400.0
2011-08-31 09:50:00,21.38,21.41,21.38,21.41,2100.0,20.6691,20.6981,20.6691,20.6981,2100.0
2011-08-31 09:55:00,21.41,21.41,21.39,21.4,2700.0,20.6981,20.6981,20.6787,20.6884,2700.0
2011-08-31 10:00:00,21.38,21.4,21.36,21.36,7800.0,20.6691,20.6884,20.6497,20.6497,7800.0
2011-08-31 10:05:00,21.37,21.39,21.31,21.32,25200.0,20.6594,20.6787,20.6014,20.6111,25200.0
2011-08-31 10:10:00,21.31,21.34,21.31,21.34,6300.0,20.6014,20.6304,20.6014,20.6304,6300.0
2011-08-31 10:15:00,21.35,21.42,21.35,21.42,5400.0,20.6401,20.7077,20.6401,20.7077,5400.0
2011-08-31 10:20:00,21.42,21.42,21.41,21.41,3300.0,20.7077,20.7077,20.6981,20.6981,3300.0
2011-08-31 10:25:00,21.38,21.41,21.38,21.4,18000.0,20.6691,20.6981,20.6691,20.6884,18000.0
2011-08-31 10:30:00,21.45,21.45,21.44,21.44,900.0,20.7367,20.7367,20.7271,20.7271,900.0
2011-08-31 10:35:00,21.46,21.46,21.46,21.46,1800.0,20.7464,20.7464,20.7464,20.7464,1800.0
2011-08-31 10:40:00,21.41,21.41,21.41,21.41,3000.0,20.6981,20.6981,20.6981,20.6981,3000.0
2011-08-31 10:45:00,21.42,21.42,21.39,21.39,2100.0,20.7077,20.7077,20.6787,20.6787,2100.0
2011-08-31 10:50:00,21.37,21.37,21.35,21.35,40500.0,20.6594,20.6594,20.6401,20.6401,40500.0
2011-08-31 10:55:00,21.36,21.36,21.29,21.29,3300.0,20.6497,20.6497,20.5821,20.5821,3300.0
2011-08-31 11:00:00,21.29,21.29,21.2,21.22,36000.0,20.5821,20.5821,20.495,20.5144,36000.0
2011-08-31 11:05:00,21.23,21.26,21.22,21.26,5400.0,20.5241,20.5531,20.5144,20.5531,5400.0
2011-08-31 11:10:00,21.26,21.3,21.26,21.29,5700.0,20.5531,20.5917,20.5531,20.5821,5700.0
2011-08-31 11:15:00,21.29,21.29,21.21,21.21,6000.0,20.5821,20.5821,20.5047,20.5047,6000.0
2011-08-31 11:20:00,21.19,21.19,21.17,21.18,2700.0,20.4854,20.4854,20.466,20.4757,2700.0
2011-08-31 11:25:00,21.15,21.17,21.14,21.17,6900.0,20.4467,20.466,20.437,20.466,6900.0
2011-08-31 11:30:00,21.17,21.17,21.13,21.13,4500.0,20.466,20.466,20.4274,20.4274,4500.0
2011-08-31 11:35:00,21.15,21.17,21.15,21.16,4800.0,20.4467,20.466,20.4467,20.4564,4800.0
2011-08-31 11:40:00,21.22,21.22,21.22,21.22,900.0,20.5144,20.5144,20.5144,20.5144,900.0
2011-08-31 11:45:00,21.22,21.22,21.21,21.21,4500.0,20.5144,20.5144,20.5047,20.5047,4500.0
2011-08-31 11:50:00,21.2,21.2,21.17,21.17,2400.0,20.495,20.495,20.466,20.466,2400.0
2011-08-31 11:55:00,21.13,21.15,21.1,21.1,5400.0,20.4274,20.4467,20.3984,20.3984,5400.0
2011-08-31 12:00:00,21.11,21.11,21.11,21.11,900.0,20.408,20.408,20.408,20.408,900.0
2011-08-31 12:05:00,21.16,21.19,21.16,21.19,1200.0,20.4564,20.4854,20.4564,20.4854,1200.0
2011-08-31 12:10:00,21.22,21.22,21.21,21.21,3300.0,20.5144,20.5144,20.5047,20.5047,3300.0
2011-08-31 12:15:00,21.21,21.21,21.17,21.19,6600.0,20.5047,20.5047,20.466,20.4854,6600.0
2011-08-31 12:20:00,21.19,21.26,21.19,21.26,13800.0,20.4854,20.5531,20.4854,20.5531,13800.0
2011-08-31 12:25:00,21.25,21.25,21.22,21.22,9600.0,20.5434,20.5434,20.5144,20.5144,9600.0
2011-08-31 12:30:00,21.24,21.28,21.24,21.27,17400.0,20.5337,20.5724,20.5337,20.5627,17400.0
2011-08-31 12:35:00,21.28,21.28,21.24,21.24,3300.0,20.5724,20.5724,20.5337,20.5337,3300.0
2011-08-31 12:40:00,21.27,21.27,21.25,21.25,2700.0,20.5627,20.5627,20.5434,20.5434,2700.0
2011-08-31 12:45:00,21.22,21.24,21.22,21.24,600.0,20.5144,20.5337,20.5144,20.5337,600.0
2011-08-31 12:50:00,21.27,21.29,21.27,21.29,600.0,20.5627,20.5821,20.5627,20.5821,600.0
2011-08-31 12:55:00,21.29,21.3,21.27,21.3,1500.0,20.5821,20.5917,20.5627,20.5917,1500.0
2011-08-31 13:00:00,21.31,21.31,21.25,21.25,3900.0,20.6014,20.6014,20.5434,20.5434,3900.0
2011-08-31 13:05:00,21.25,21.26,21.25,21.25,3900.0,20.5434,20.5531,20.5434,20.5434,3900.0
2011-08-31 13:10:00,21.25,21.26,21.25,21.26,3600.0,20.5434,20.5531,20.5434,20.5531,3600.0
2011-08-31 13:15:00,21.28,21.28,21.22,21.23,3600.0,20.5724,20.5724,20.5144,20.5241,3600.0
2011-08-31 13:20:00,21.18,21.18,21.18,21.18,300.0,20.4757,20.4757,20.4757,20.4757,300.0
2011-08-31 13:25:00,21.18,21.18,21.16,21.16,4800.0,20.4757,20.4757,20.4564,20.4564,4800.0
2011-08-31 13:30:00,21.19,21.2,21.19,21.2,6600.0,20.4854,20.495,20.4854,20.495,6600.0
2011-08-31 13:35:00,21.22,21.22,21.2,21.2,2100.0,20.5144,20.5144,20.495,20.495,2100.0
2011-08-31 13:40:00,21.21,21.22,21.21,21.22,2400.0,20.5047,20.5144,20.5047,20.5144,2400.0
2011-08-31 13:45:00,21.16,21.16,21.15,21.15,4200.0,20.4564,20.4564,20.4467,20.4467,4200.0
2011-08-31 13:50:00,21.12,21.12,21.09,21.11,15300.0,20.4177,20.4177,20.3887,20.408,15300.0
2011-08-31 13:55:00,21.03,21.05,21.03,21.05,1500.0,20.3307,20.35,20.3307,20.35,1500.0
2011-08-31 14:00:00,21.07,21.07,21.0,21.03,4800.0,20.3694,20.3694,20.3017,20.3307,4800.0
2011-08-31 14:05:00,21.02,21.02,20.98,20.98,2400.0,20.321,20.321,20.2824,20.2824,2400.0
2011-08-31 14:10:00,21.0,21.0,20.96,20.96,4500.0,20.3017,20.3017,20.263,20.263,4500.0
2011-08-31 14:15:00,20.95,20.97,20.95,20.97,600.0,20.2534,20.2727,20.2534,20.2727,600.0
2011-08-31 14:20:00,20.97,21.02,20.97,21.02,2400.0,20.2727,20.321,20.2727,20.321,2400.0
2011-08-31 14:25:00,21.02,21.02,21.02,21.02,0.0,20.321,20.321,20.321,20.321,0.0
2011-08-31 14:30:00,21.03,21.03,20.99,21.01,3000.0,20.3307,20.3307,20.292,20.3114,3000.0
2011-08-31 14:35:00,21.0,21.0,20.95,20.98,8400.0,20.3017,20.3017,20.2534,20.2824,8400.0
2011-08-31 14:40:00,20.97,20.97,20.94,20.94,1800.0,20.2727,20.2727,20.2437,20.2437,1800.0
2011-08-31 14:45:00,20.89,20.95,20.89,20.95,3900.0,20.1954,20.2534,20.1954,20.2534,3900.0
2011-08-31 14:50:00,20.95,20.95,20.89,20.89,3900.0,20.2534,20.2534,20.1954,20.1954,3900.0
2011-08-31 14:55:00,20.87,20.92,20.86,20.91,3900.0,20.176,20.2244,20.1664,20.2147,3900.0
2011-08-31 15:00:00,20.92,20.95,20.92,20.95,2700.0,20.2244,20.2534,20.2244,20.2534,2700.0
2011-08-31 15:05:00,20.99,21.05,20.99,21.02,10200.0,20.292,20.35,20.292,20.321,10200.0
2011-08-31 15:10:00,20.99,20.99,20.93,20.94,2100.0,20.292,20.292,20.234,20.2437,2100.0
2011-08-31 15:15:00,20.93,20.93,20.88,20.91,2700.0,20.234,20.234,20.1857,20.2147,2700.0
2011-08-31 15:20:00,20.9,20.96,20.9,20.95,3000.0,20.205,20.263,20.205,20.2534,3000.0
2011-08-31 15:25:00,20.93,20.97,20.92,20.97,7500.0,20.234,20.2727,20.2244,20.2727,7500.0
2011-08-31 15:30:00,20.99,21.01,20.97,20.97,8400.0,20.292,20.3114,20.2727,20.2727,8400.0
2011-08-31 15:35:00,20.97,21.04,20.97,21.01,6300.0,20.2727,20.3404,20.2727,20.3114,6300.0
2011-08-31 15:40:00,21.01,21.07,21.01,21.07,16200.0,20.3114,20.3694,20.3114,20.3694,16200.0
2011-08-31 15:45:00,21.07,21.11,21.06,21.11,29700.0,20.3694,20.408,20.3597,20.408,29700.0
2011-08-31 15:50:00,21.11,21.11,21.08,21.1,32100.0,20.408,20.408,20.379,20.3984,32100.0
2011-08-31 15:55:00,21.09,21.12,21.03,21.06,66000.0,20.3887,20.4177,20.3307,20.3597,66000.0
2011-09-01 09:30:00,21.0,21.06,20.99,21.02,6300.0,20.3017,20.3597,20.292,20.321,6300.0
2011-09-01 09:35:00,21.03,21.11,21.0,21.11,17100.0,20.3307,20.408,20.3017,20.408,17100.0
2011-09-01 09:40:00,21.03,21.06,20.95,20.95,7200.0,20.3307,20.3597,20.2534,20.2534,7200.0
2011-09-01 09:45:00,20.95,20.95,20.88,20.93,5700.0,20.2534,20.2534,20.1857,20.234,5700.0
2011-09-01 09:50:00,20.91,20.92,20.89,20.89,7800.0,20.2147,20.2244,20.1954,20.1954,7800.0
2011-09-01 09:55:00,20.9,20.94,20.9,20.94,24000.0,20.205,20.2437,20.205,20.2437,24000.0
2011-09-01 10:00:00,20.91,21.29,20.9,21.29,10200.0,20.2147,20.5821,20.205,20.5821,10200.0
2011-09-01 10:05:00,21.24,21.28,21.21,21.25,6600.0,20.5337,20.5724,20.5047,20.5434,6600.0
2011-09-01 10:10:00,21.24,21.25,21.14,21.15,48900.0,20.5337,20.5434,20.437,20.4467,48900.0
2011-09-01 10:15:00,21.1,21.18,21.09,21.18,6300.0,20.3984,20.4757,20.3887,20.4757,6300.0
2011-09-01 10:20:00,21.14,21.19,21.14,21.19,6300.0,20.437,20.4854,20.437,20.4854,6300.0
2011-09-01 10:25:00,21.17,21.2,21.13,21.13,5100.0,20.466,20.495,20.4274,20.4274,5100.0
2011-09-01 10:30:00,21.11,21.11,21.05,21.08,6600.0,20.408,20.408,20.35,20.379,6600.0
2011-09-01 10:35:00,21.08,21.1,21.08,21.1,3600.0,20.379,20.3984,20.379,20.3984,3600.0
2011-09-01 10:40:00,21.1,21.14,21.1,21.14,2100.0,20.3984,20.437,20.3984,20.437,2100.0
2011-09-01 10:45:00,21.17,21.17,21.07,21.09,6600.0,20.466,20.466,20.3694,20.3887,6600.0
2011-09-01 10:50:00,21.09,21.13,21.09,21.09,8100.0,20.3887,20.4274,20.3887,20.3887,8100.0
2011-09-01 10:55:00,21.09,21.09,21.06,21.06,1800.0,20.3887,20.3887,20.3597,20.3597,1800.0
2011-09-01 11:00:00,21.04,21.07,21.01,21.01,6000.0,20.3404,20.3694,20.3114,20.3114,6000.0
2011-09-01 11:05:00,21.02,21.02,20.98,20.98,17100.0,20.321,20.321,20.2824,20.2824,17100.0
2011-09-01 11:10:00,20.97,20.98,20.97,20.97,7500.0,20.2727,20.2824,20.2727,20.2727,7500.0
2011-09-01 11:15:00,20.97,21.05,20.97,21.05,3900.0,20.2727,20.35,20.2727,20.35,3900.0
2011-09-01 11:20:00,21.03,21.07,21.01,21.05,7200.0,20.3307,20.3694,20.3114,20.35,7200.0
2011-09-01 11:25:00,21.05,21.07,21.01,21.07,1500.0,20.35,20.3694,20.3114,20.3694,1500.0
2011-09-01 11:30:00,21.08,21.08,21.08,21.08,300.0,20.379,20.379,20.379,20.379,300.0
2011-09-01 11:35:00,21.09,21.09,21.05,21.05,2700.0,20.3887,20.3887,20.35,20.35,2700.0
2011-09-01 11:40:00,21.05,21.05,20.99,20.99,12000.0,20.35,20.35,20.292,20.292,12000.0
2011-09-01 11:45:00,20.99,21.02,20.99,21.02,6600.0,20.292,20.321,20.292,20.321,6600.0
2011-09-01 11:50:00,21.0,21.05,21.0,21.04,2400.0,20.3017,20.35,20.3017,20.3404,2400.0
2011-09-01 11:55:00,21.07,21.08,21.07,21.08,1500.0,20.3694,20.379,20.3694,20.379,1500.0
2011-09-01 12:00:00,21.08,21.1,21.06,21.1,8100.0,20.379,20.3984,20.3597,20.3984,8100.0
2011-09-01 12:05:00,21.05,21.05,21.05,21.05,2100.0,20.35,20.35,20.35,20.35,2100.0
2011-09-01 12:10:00,21.08,21.08,21.05,21.05,2400.0,20.379,20.379,20.35,20.35,2400.0
2011-09-01 12:15:00,21.05,21.05,21.01,21.04,11400.0,20.35,20.35,20.3114,20.3404,11400.0
2011-09-01 12:20:00,21.07,21.09,21.07,21.09,900.0,20.3694,20.3887,20.3694,20.3887,900.0
2011-09-01 12:25:00,21.07,21.07,21.04,21.07,3900.0,20.3694,20.3694,20.3404,20.3694,3900.0
2011-09-01 12:30:00,21.08,21.09,21.05,21.05,3600.0,20.379,20.3887,20.35,20.35,3600.0
2011-09-01 12:35:00,21.05,21.05,21.02,21.02,7800.0,20.35,20.35,20.321,20.321,7800.0
2011-09-01 12:40:00,21.03,21.03,20.99,20.99,1500.0,20.3307,20.3307,20.292,20.292,1500.0
2011-09-01 12:45:00,20.99,21.01,20.99,21.01,600.0,20.292,20.3114,20.292,20.3114,600.0
2011-09-01 12:50:00,21.0,21.01,20.95,20.95,6300.0,20.3017,20.3114,20.2534,20.2534,6300.0
2011-09-01 12:55:00,20.99,20.99,20.92,20.92,900.0,20.292,20.292,20.2244,20.2244,900.0
2011-09-01 13:00:00,20.9,20.91,20.89,20.91,4200.0,20.205,20.2147,20.1954,20.2147,4200.0
2011-09-01 13:05:00,20.86,20.86,20.86,20.86,300.0,20.1664,20.1664,20.1664,20.1664,300.0
2011-09-01 13:10:00,20.83,20.85,20.82,20.85,6600.0,20.1374,20.1567,20.1277,20.1567,6600.0
2011-09-01 13:15:00,20.87,20.88,20.86,20.88,1200.0,20.176,20.1857,20.1664,20.1857,1200.0
2011-09-01 13:20:00,20.91,20.91,20.87,20.87,3300.0,20.2147,20.2147,20.176,20.176,3300.0
2011-09-01 13:25:00,20.88,20.89,20.86,20.86,5700.0,20.1857,20.1954,20.1664,20.1664,5700.0
2011-09-01 13:30:00,20.86,20.86,20.81,20.83,67800.0,20.1664,20.1664,20.118,20.1374,67800.0
2011-09-01 13:35:00,20.83,20.83,20.77,20.78,4500.0,20.1374,20.1374,20.0793,20.089,4500.0
2011-09-01 13:40:00,20.78,20.78,20.72,20.72,3000.0,20.089,20.089,20.031,20.031,3000.0
2011-09-01 13:45:00,20.75,20.78,20.75,20.78,4200.0,20.06,20.089,20.06,20.089,4200.0
2011-09-01 13:50:00,20.73,20.73,20.7,20.7,4800.0,20.0407,20.0407,20.0117,20.0117,4800.0
2011-09-01 13:55:00,20.72,20.72,20.68,20.68,2100.0,20.031,20.031,19.9923,19.9923,2100.0
2011-09-01 14:00:00,20.67,20.71,20.65,20.65,3000.0,19.9827,20.0213,19.9633,19.9633,3000.0
2011-09-01 14:05:00,20.65,20.65,20.62,20.64,36300.0,19.9633,19.9633,19.9343,19.9537,36300.0
2011-09-01 14:10:00,20.64,20.67,20.63,20.66,7500.0,19.9537,19.9827,19.944,19.973,7500.0
2011-09-01 14:15:00,20.66,20.67,20.61,20.62,3300.0,19.973,19.9827,19.9247,19.9343,3300.0
2011-09-01 14:20:00,20.62,20.63,20.58,20.58,61200.0,19.9343,19.944,19.8957,19.8957,61200.0
2011-09-01 14:25:00,20.58,20.6,20.57,20.59,26100.0,19.8957,19.915,19.886,19.9053,26100.0
2011-09-01 14:30:00,20.6,20.69,20.6,20.67,5700.0,19.915,20.002,19.915,19.9827,5700.0
2011-09-01 14:35:00,20.68,20.69,20.66,20.69,11100.0,19.9923,20.002,19.973,20.002,11100.0
2011-09-01 14:40:00,20.69,20.73,20.69,20.7,13200.0,20.002,20.0407,20.002,20.0117,13200.0
2011-09-01 14:45:00,20.69,20.7,20.66,20.69,9000.0,20.002,20.0117,19.973,20.002,9000.0
2011-09-01 14:50:00,20.69,20.69,20.64,20.65,37500.0,20.002,20.002,19.9537,19.9633,37500.0
2011-09-01 14:55:00,20.66,20.67,20.64,20.65,9300.0,19.973,19.9827,19.9537,19.9633,9300.0
2011-09-01 15:00:00,20.64,20.65,20.6,20.61,9300.0,19.9537,19.9633,19.915,19.9247,9300.0
2011-09-01 15:05:00,20.6,20.61,20.56,20.6,29400.0,19.915,19.9247,19.8763,19.915,29400.0
2011-09-01 15:10:00,20.6,20.63,20.59,20.63,11100.0,19.915,19.944,19.9053,19.944,11100.0
2011-09-01 15:15:00,20.63,20.63,20.6,20.63,14700.0,19.944,19.944,19.915,19.944,14700.0
2011-09-01 15:20:00,20.62,20.66,20.6,20.65,4800.0,19.9343,19.973,19.915,19.9633,4800.0
2011-09-01 15:25:00,20.68,20.7,20.63,20.64,41100.0,19.9923,20.0117,19.944,19.9537,41100.0
2011-09-01 15:30:00,20.64,20.64,20.59,20.61,60000.0,19.9537,19.9537,19.9053,19.9247,60000.0
2011-09-01 15:35:00,20.6,20.61,20.59,20.6,9300.0,19.915,19.9247,19.9053,19.915,9300.0
2011-09-01 15:40:00,20.6,20.6,20.56,20.58,9000.0,19.915,19.915,19.8763,19.8957,9000.0
2011-09-01 15:45:00,20.63,20.65,20.61,20.65,6000.0,19.944,19.9633,19.9247,19.9633,6000.0
2011-09-01 15:50:00,20.65,20.69,20.63,20.64,22200.0,19.9633,20.002,19.944,19.9537,22200.0
2011-09-01 15:55:00,20.64,20.64,20.59,20.6,43200.0,19.9537,19.9537,19.9053,19.915,43200.0
2011-09-02 09:30:00,20.21,20.27,20.2,20.21,19500.0,19.538,19.596,19.5283,19.538,19500.0
2011-09-02 09:35:00,20.22,20.28,20.17,20.17,14700.0,19.5476,19.6056,19.4993,19.4993,14700.0
2011-09-02 09:40:00,20.16,20.21,20.13,20.21,58500.0,19.4896,19.538,19.4606,19.538,58500.0
2011-09-02 09:45:00,20.2,20.29,20.2,20.29,8400.0,19.5283,19.6153,19.5283,19.6153,8400.0
2011-09-02 09:50:00,20.29,20.33,20.29,20.31,31800.0,19.6153,19.654,19.6153,19.6346,31800.0
2011-09-02 09:55:00,20.27,20.29,20.23,20.29,54600.0,19.596,19.6153,19.5573,19.6153,54600.0
2011-09-02 10:00:00,20.3,20.39,20.3,20.35,21000.0,19.625,19.712,19.625,19.6733,21000.0
2011-09-02 10:05:00,20.35,20.42,20.32,20.42,95100.0,19.6733,19.741,19.6443,19.741,95100.0
2011-09-02 10:10:00,20.5,20.5,20.44,20.46,5700.0,19.8183,19.8183,19.7603,19.7797,5700.0
2011-09-02 10:15:00,20.42,20.46,20.42,20.46,3900.0,19.741,19.7797,19.741,19.7797,3900.0
2011-09-02 10:20:00,20.51,20.51,20.47,20.5,5700.0,19.828,19.828,19.7893,19.8183,5700.0
2011-09-02 10:25:00,20.52,20.56,20.52,20.52,2400.0,19.8377,19.8763,19.8377,19.8377,2400.0
2011-09-02 10:30:00,20.49,20.49,20.43,20.43,5700.0,19.8087,19.8087,19.7507,19.7507,5700.0
2011-09-02 10:35:00,20.43,20.43,20.38,20.4,62700.0,19.7507,19.7507,19.7023,19.7217,62700.0
2011-09-02 10:40:00,20.42,20.42,20.4,20.4,6300.0,19.741,19.741,19.7217,19.7217,6300.0
2011-09-02 10:45:00,20.36,20.43,20.36,20.43,17100.0,19.683,19.7507,19.683,19.7507,17100.0
2011-09-02 10:50:00,20.41,20.45,20.41,20.44,8400.0,19.7313,19.77,19.7313,19.7603,8400.0
2011-09-02 10:55:00,20.44,20.5,20.44,20.5,3300.0,19.7603,19.8183,19.7603,19.8183,3300.0
2011-09-02 11:00:00,20.5,20.53,20.5,20.53,4200.0,19.8183,19.8473,19.8183,19.8473,4200.0
2011-09-02 11:05:00,20.54,20.54,20.51,20.51,12900.0,19.857,19.857,19.828,19.828,12900.0
2011-09-02 11:10:00,20.52,20.6,20.52,20.6,19200.0,19.8377,19.915,19.8377,19.915,19200.0
2011-09-02 11:15:00,20.58,20.58,20.56,20.57,8100.0,19.8957,19.8957,19.8763,19.886,8100.0
2011-09-02 11:20:00,20.67,20.67,20.66,20.67,47700.0,19.9827,19.9827,19.973,19.9827,47700.0
2011-09-02 11:25:00,20.67,20.7,20.66,20.66,4500.0,19.9827,20.0117,19.973,19.973,4500.0
2011-09-02 11:30:00,20.66,20.69,20.66,20.69,6300.0,19.973,20.002,19.973,20.002,6300.0
2011-09-02 11:35:00,20.67,20.74,20.67,20.73,3000.0,19.9827,20.0503,19.9827,20.0407,3000.0
2011-09-02 11:40:00,20.74,20.74,20.71,20.71,5400.0,20.0503,20.0503,20.0213,20.0213,5400.0
2011-09-02 11:45:00,20.71,20.71,20.71,20.71,0.0,20.0213,20.0213,20.0213,20.0213,0.0
2011-09-02 11:50:00,20.69,20.69,20.65,20.66,6300.0,20.002,20.002,19.9633,19.973,6300.0
2011-09-02 11:55:00,20.64,20.64,20.61,20.61,8100.0,19.9537,19.9537,19.9247,19.9247,8100.0
2011-09-02 12:00:00,20.61,20.62,20.57,20.57,94200.0,19.9247,19.9343,19.886,19.886,94200.0
2011-09-02 12:05:00,20.58,20.58,20.58,20.58,600.0,19.8957,19.8957,19.8957,19.8957,600.0
2011-09-02 12:10:00,20.58,20.6,20.58,20.6,23700.0,19.8957,19.915,19.8957,19.915,23700.0
2011-09-02 12:15:00,20.6,20.61,20.6,20.6,1500.0,19.915,19.9247,19.915,19.915,1500.0
2011-09-02 12:20:00,20.6,20.61,20.57,20.57,18600.0,19.915,19.9247,19.886,19.886,18600.0
2011-09-02 12:25:00,20.54,20.56,20.53,20.56,6000.0,19.857,19.8763,19.8473,19.8763,6000.0
2011-09-02 12:30:00,20.53,20.54,20.53,20.53,1500.0,19.8473,19.857,19.8473,19.8473,1500.0
2011-09-02 12:35:00,20.53,20.55,20.52,20.53,30300.0,19.8473,19.8667,19.8377,19.8473,30300.0
2011-09-02 12:40:00,20.54,20.55,20.54,20.55,900.0,19.857,19.8667,19.857,19.8667,900.0
2011-09-02 12:45:00,20.55,20.55,20.53,20.55,5400.0,19.8667,19.8667,19.8473,19.8667,5400.0
2011-09-02 12:50:00,20.57,20.57,20.56,20.56,1200.0,19.886,19.886,19.8763,19.8763,1200.0
2011-09-02 12:55:00,20.55,20.55,20.53,20.54,6000.0,19.8667,19.8667,19.8473,19.857,6000.0
2011-09-02 13:00:00,20.55,20.55,20.49,20.51,16200.0,19.8667,19.8667,19.8087,19.828,16200.0
2011-09-02 13:05:00,20.49,20.49,20.47,20.47,3600.0,19.8087,19.8087,19.7893,19.7893,3600.0
2011-09-02 13:10:00,20.48,20.49,20.45,20.45,39000.0,19.799,19.8087,19.77,19.77,39000.0
2011-09-02 13:15:00,20.43,20.44,20.43,20.43,9900.0,19.7507,19.7603,19.7507,19.7507,9900.0
2011-09-02 13:20:00,20.4,20.42,20.4,20.4,18000.0,19.7217,19.741,19.7217,19.7217,18000.0
2011-09-02 13:25:00,20.41,20.42,20.4,20.42,9900.0,19.7313,19.741,19.7217,19.741,9900.0
2011-09-02 13:30:00,20.42,20.45,20.4,20.43,47700.0,19.741,19.77,19.7217,19.7507,47700.0
2011-09-02 13:35:00,20.4,20.4,20.38,20.39,12900.0,19.7217,19.7217,19.7023,19.712,12900.0
2011-09-02 13:40:00,20.38,20.39,20.36,20.36,10500.0,19.7023,19.712,19.683,19.683,10500.0
2011-09-02 13:45:00,20.36,20.37,20.36,20.37,2400.0,19.683,19.6926,19.683,19.6926,2400.0
2011-09-02 13:50:00,20.37,20.37,20.34,20.34,3900.0,19.6926,19.6926,19.6636,19.6636,3900.0
2011-09-02 13:55:00,20.33,20.35,20.33,20.34,42000.0,19.654,19.6733,19.654,19.6636,42000.0
2011-09-02 14:00:00,20.33,20.35,20.3,20.3,12300.0,19.654,19.6733,19.625,19.625,12300.0
2011-09-02 14:05:00,20.33,20.33,20.29,20.29,2700.0,19.654,19.654,19.6153,19.6153,2700.0
2011-09-02 14:10:00,20.27,20.27,20.23,20.25,9000.0,19.596,19.596,19.5573,19.5766,9000.0
2011-09-02 14:15:00,20.27,20.27,20.24,20.24,2700.0,19.596,19.596,19.567,19.567,2700.0
2011-09-02 14:20:00,20.25,20.28,20.24,20.24,4500.0,19.5766,19.6056,19.567,19.567,4500.0
2011-09-02 14:25:00,20.25,20.28,20.24,20.27,3000.0,19.5766,19.6056,19.567,19.596,3000.0
2011-09-02 14:30:00,20.25,20.25,20.19,20.19,4500.0,19.5766,19.5766,19.5186,19.5186,4500.0
2011-09-02 14:35:00,20.18,20.18,20.17,20.17,2700.0,19.509,19.509,19.4993,19.4993,2700.0
2011-09-02 14:40:00,20.17,20.21,20.17,20.18,3600.0,19.4993,19.538,19.4993,19.509,3600.0
2011-09-02 14:45:00,20.17,20.17,20.11,20.11,56700.0,19.4993,19.4993,19.4413,19.4413,56700.0
2011-09-02 14:50:00,20.12,20.13,20.1,20.13,21000.0,19.451,19.4606,19.4316,19.4606,21000.0
2011-09-02 14:55:00,20.12,20.12,20.1,20.1,6900.0,19.451,19.451,19.4316,19.4316,6900.0
2011-09-02 15:00:00,20.11,20.12,20.08,20.08,3600.0,19.4413,19.451,19.4123,19.4123,3600.0
2011-09-02 15:05:00,20.08,20.09,20.08,20.08,1500.0,19.4123,19.422,19.4123,19.4123,1500.0
2011-09-02 15:10:00,20.08,20.11,20.07,20.1,6600.0,19.4123,19.4413,19.4026,19.4316,6600.0
2011-09-02 15:15:00,20.1,20.12,20.08,20.11,12000.0,19.4316,19.451,19.4123,19.4413,12000.0
2011-09-02 15:20:00,20.13,20.21,20.13,20.21,7500.0,19.4606,19.538,19.4606,19.538,7500.0
2011-09-02 15:25:00,20.2,20.22,20.2,20.22,4800.0,19.5283,19.5476,19.5283,19.5476,4800.0
2011-09-02 15:30:00,20.2,20.26,20.19,20.26,9900.0,19.5283,19.5863,19.5186,19.5863,9900.0
2011-09-02 15:35:00,20.25,20.27,20.21,20.27,7500.0,19.5766,19.596,19.538,19.596,7500.0
2011-09-02 15:40:00,20.28,20.31,20.24,20.24,4800.0,19.6056,19.6346,19.567,19.567,4800.0
2011-09-02 15:45:00,20.26,20.26,20.2,20.2,7200.0,19.5863,19.5863,19.5283,19.5283,7200.0
2011-09-02 15:50:00,20.19,20.22,20.17,20.22,10200.0,19.5186,19.5476,19.4993,19.5476,10200.0
2011-09-02 15:55:00,20.22,20.23,20.16,20.16,27300.0,19.5476,19.5573,19.4896,19.4896,27300.0
2011-09-06 09:30:00,19.66,19.82,19.66,19.81,105300.0,19.0063,19.1609,19.0063,19.1513,105300.0
2011-09-06 09:35:00,19.82,19.89,19.81,19.89,10800.0,19.1609,19.2286,19.1513,19.2286,10800.0
2011-09-06 09:40:00,19.9,19.9,19.85,19.89,10500.0,19.2383,19.2383,19.1899,19.2286,10500.0
2011-09-06 09:45:00,19.92,19.93,19.92,19.92,6900.0,19.2576,19.2673,19.2576,19.2576,6900.0
2011-09-06 09:50:00,19.92,20.03,19.92,20.03,12000.0,19.2576,19.364,19.2576,19.364,12000.0
2011-09-06 09:55:00,20.02,20.05,20.02,20.05,3900.0,19.3543,19.3833,19.3543,19.3833,3900.0
2011-09-06 10:00:00,20.05,20.15,20.05,20.15,17700.0,19.3833,19.48,19.3833,19.48,17700.0
2011-09-06 10:05:00,20.15,20.16,20.1,20.16,3000.0,19.48,19.4896,19.4316,19.4896,3000.0
2011-09-06 10:10:00,20.17,20.17,20.0,20.0,4200.0,19.4993,19.4993,19.335,19.335,4200.0
2011-09-06 10:15:00,19.98,20.01,19.98,19.99,4200.0,19.3156,19.3446,19.3156,19.3253,4200.0
2011-09-06 10:20:00,19.99,19.99,19.96,19.96,3900.0,19.3253,19.3253,19.2963,19.2963,3900.0
2011-09-06 10:25:00,19.97,19.97,19.9,19.92,9000.0,19.3059,19.3059,19.2383,19.2576,9000.0
2011-09-06 10:30:00,19.89,19.9,19.82,19.83,8700.0,19.2286,19.2383,19.1609,19.1706,8700.0
2011-09-06 10:35:00,19.84,19.86,19.82,19.82,5100.0,19.1803,19.1996,19.1609,19.1609,5100.0
2011-09-06 10:40:00,19.83,19.87,19.83,19.87,7200.0,19.1706,19.2093,19.1706,19.2093,7200.0
2011-09-06 10:45:00,19.85,19.85,19.78,19.81,47700.0,19.1899,19.1899,19.1223,19.1513,47700.0
2011-09-06 10:50:00,19.82,19.89,19.82,19.89,6000.0,19.1609,19.2286,19.1609,19.2286,6000.0
2011-09-06 10:55:00,19.85,19.88,19.85,19.87,45600.0,19.1899,19.2189,19.1899,19.2093,45600.0
2011-09-06 11:00:00,19.88,19.89,19.86,19.86,21900.0,19.2189,19.2286,19.1996,19.1996,21900.0
2011-09-06 11:05:00,19.86,19.87,19.85,19.86,9000.0,19.1996,19.2093,19.1899,19.1996,9000.0
2011-09-06 11:10:00,19.87,19.92,19.84,19.92,18600.0,19.2093,19.2576,19.1803,19.2576,18600.0
2011-09-06 11:15:00,19.93,19.98,19.93,19.96,11100.0,19.2673,19.3156,19.2673,19.2963,11100.0
2011-09-06 11:20:00,19.95,19.97,19.94,19.96,6900.0,19.2866,19.3059,19.2769,19.2963,6900.0
2011-09-06 11:25:00,19.96,19.97,19.9,19.94,39900.0,19.2963,19.3059,19.2383,19.2769,39900.0
2011-09-06 11:30:00,19.96,20.0,19.96,20.0,21900.0,19.2963,19.335,19.2963,19.335,21900.0
2011-09-06 11:35:00,20.01,20.02,19.98,19.98,7200.0,19.3446,19.3543,19.3156,19.3156,7200.0
2011-09-06 11:40:00,19.96,19.98,19.95,19.98,5100.0,19.2963,19.3156,19.2866,19.3156,5100.0
2011-09-06 11:45:00,20.0,20.0,19.94,19.94,10500.0,19.335,19.335,19.2769,19.2769,10500.0
2011-09-06 11:50:00,19.96,19.98,19.96,19.97,5100.0,19.2963,19.3156,19.2963,19.3059,5100.0
2011-09-06 11:55:00,19.98,20.02,19.98,19.98,8100.0,19.3156,19.3543,19.3156,19.3156,8100.0
2011-09-06 12:00:00,20.01,20.01,19.98,19.98,2400.0,19.3446,19.3446,19.3156,19.3156,2400.0
2011-09-06 12:05:00,19.98,20.04,19.98,20.01,8700.0,19.3156,19.3736,19.3156,19.3446,8700.0
2011-09-06 12:10:00,20.01,20.02,20.01,20.01,2100.0,19.3446,19.3543,19.3446,19.3446,2100.0
2011-09-06 12:15:00,20.03,20.07,20.03,20.06,2100.0,19.364,19.4026,19.364,19.393,2100.0
2011-09-06 12:20:00,20.08,20.1,20.07,20.1,3300.0,19.4123,19.4316,19.4026,19.4316,3300.0
2011-09-06 12:25:00,20.1,20.1,20.06,20.09,1800.0,19.4316,19.4316,19.393,19.422,1800.0
2011-09-06 12:30:00,20.07,20.07,20.06,20.06,4200.0,19.4026,19.4026,19.393,19.393,4200.0
2011-09-06 12:35:00,20.07,20.07,20.07,20.07,300.0,19.4026,19.4026,19.4026,19.4026,300.0
2011-09-06 12:40:00,20.06,20.06,20.06,20.06,1200.0,19.393,19.393,19.393,19.393,1200.0
2011-09-06 12:45:00,20.05,20.05,20.05,20.05,300.0,19.3833,19.3833,19.3833,19.3833,300.0
2011-09-06 12:50:00,20.05,20.05,20.03,20.03,2100.0,19.3833,19.3833,19.364,19.364,2100.0
2011-09-06 12:55:00,20.02,20.03,20.02,20.02,3600.0,19.3543,19.364,19.3543,19.3543,3600.0
2011-09-06 13:00:00,20.03,20.04,20.03,20.04,600.0,19.364,19.3736,19.364,19.3736,600.0
2011-09-06 13:05:00,20.06,20.09,20.06,20.09,1200.0,19.393,19.422,19.393,19.422,1200.0
2011-09-06 13:10:00,20.11,20.15,20.11,20.14,7200.0,19.4413,19.48,19.4413,19.4703,7200.0
2011-09-06 13:15:00,20.14,20.14,20.14,20.14,0.0,19.4703,19.4703,19.4703,19.4703,0.0
2011-09-06 13:20:00,20.13,20.16,20.13,20.16,5400.0,19.4606,19.4896,19.4606,19.4896,5400.0
2011-09-06 13:25:00,20.14,20.14,20.14,20.14,300.0,19.4703,19.4703,19.4703,19.4703,300.0
2011-09-06 13:30:00,20.1,20.1,20.08,20.08,900.0,19.4316,19.4316,19.4123,19.4123,900.0
2011-09-06 13:35:00,20.07,20.11,20.07,20.1,12600.0,19.4026,19.4413,19.4026,19.4316,12600.0
2011-09-06 13:40:00,20.12,20.18,20.12,20.18,5100.0,19.451,19.509,19.451,19.509,5100.0
2011-09-06 13:45:00,20.19,20.24,20.17,20.24,6900.0,19.5186,19.567,19.4993,19.567,6900.0
2011-09-06 13:50:00,20.23,20.26,20.23,20.26,1500.0,19.5573,19.5863,19.5573,19.5863,1500.0
2011-09-06 13:55:00,20.26,20.27,20.25,20.25,1200.0,19.5863,19.596,19.5766,19.5766,1200.0
2011-09-06 14:00:00,20.23,20.25,20.22,20.22,1200.0,19.5573,19.5766,19.5476,19.5476,1200.0
2011-09-06 14:05:00,20.25,20.29,20.23,20.29,4500.0,19.5766,19.6153,19.5573,19.6153,4500.0
2011-09-06 14:10:00,20.29,20.3,20.29,20.3,600.0,19.6153,19.625,19.6153,19.625,600.0
2011-09-06 14:15:00,20.33,20.39,20.33,20.37,6600.0,19.654,19.712,19.654,19.6926,6600.0
2011-09-06 14:20:00,20.38,20.39,20.35,20.39,19800.0,19.7023,19.712,19.6733,19.712,19800.0
2011-09-06 14:25:00,20.39,20.39,20.38,20.38,1200.0,19.712,19.712,19.7023,19.7023,1200.0
2011-09-06 14:30:00,20.36,20.36,20.35,20.36,1500.0,19.683,19.683,19.6733,19.683,1500.0
2011-09-06 14:35:00,20.36,20.37,20.35,20.36,7500.0,19.683,19.6926,19.6733,19.683,7500.0
2011-09-06 14:40:00,20.36,20.36,20.32,20.34,7500.0,19.683,19.683,19.6443,19.6636,7500.0
2011-09-06 14:45:00,20.35,20.36,20.32,20.32,10200.0,19.6733,19.683,19.6443,19.6443,10200.0
2011-09-06 14:50:00,20.3,20.32,20.28,20.28,10200.0,19.625,19.6443,19.6056,19.6056,10200.0
2011-09-06 14:55:00,20.28,20.28,20.23,20.23,21600.0,19.6056,19.6056,19.5573,19.5573,21600.0
2011-09-06 15:00:00,20.23,20.23,20.15,20.16,17400.0,19.5573,19.5573,19.48,19.4896,17400.0
2011-09-06 15:05:00,20.15,20.16,20.13,20.15,9300.0,19.48,19.4896,19.4606,19.48,9300.0
2011-09-06 15:10:00,20.16,20.18,20.15,20.15,19200.0,19.4896,19.509,19.48,19.48,19200.0
2011-09-06 15:15:00,20.14,20.16,20.12,20.13,6300.0,19.4703,19.4896,19.451,19.4606,6300.0
2011-09-06 15:20:00,20.14,20.24,20.14,20.24,6000.0,19.4703,19.567,19.4703,19.567,6000.0
2011-09-06 15:25:00,20.22,20.23,20.2,20.2,5400.0,19.5476,19.5573,19.5283,19.5283,5400.0
2011-09-06 15:30:00,20.17,20.18,20.14,20.14,17100.0,19.4993,19.509,19.4703,19.4703,17100.0
2011-09-06 15:35:00,20.16,20.23,20.15,20.23,56400.0,19.4896,19.5573,19.48,19.5573,56400.0
2011-09-06 15:40:00,20.28,20.3,20.26,20.3,5400.0,19.6056,19.625,19.5863,19.625,5400.0
2011-09-06 15:45:00,20.28,20.36,20.26,20.33,13200.0,19.6056,19.683,19.5863,19.654,13200.0
2011-09-06 15:50:00,20.33,20.42,20.33,20.4,10800.0,19.654,19.741,19.654,19.7217,10800.0
2011-09-06 15:55:00,20.41,20.46,20.38,20.45,20400.0,19.7313,19.7797,19.7023,19.77,20400.0
2011-09-07 09:30:00,20.74,20.74,20.61,20.61,3300.0,20.0503,20.0503,19.9247,19.9247,3300.0
2011-09-07 09:35:00,20.61,20.61,20.61,20.61,0.0,19.9247,19.9247,19.9247,19.9247,0.0
2011-09-07 09:40:00,20.7,20.76,20.7,20.76,2700.0,20.0117,20.0697,20.0117,20.0697,2700.0
2011-09-07 09:45:00,20.78,20.78,20.75,20.77,3900.0,20.089,20.089,20.06,20.0793,3900.0
2011-09-07 09:50:00,20.79,20.83,20.78,20.81,37800.0,20.0987,20.1374,20.089,20.118,37800.0
2011-09-07 09:55:00,20.79,20.85,20.77,20.85,6900.0,20.0987,20.1567,20.0793,20.1567,6900.0
2011-09-07 10:00:00,20.85,20.86,20.83,20.84,8100.0,20.1567,20.1664,20.1374,20.147,8100.0
2011-09-07 10:05:00,20.8,20.84,20.8,20.83,8400.0,20.1084,20.147,20.1084,20.1374,8400.0
2011-09-07 10:10:00,20.84,20.86,20.82,20.82,9000.0,20.147,20.1664,20.1277,20.1277,9000.0
2011-09-07 10:15:00,20.81,20.83,20.79,20.83,6600.0,20.118,20.1374,20.0987,20.1374,6600.0
2011-09-07 10:20:00,20.81,20.85,20.78,20.84,12000.0,20.118,20.1567,20.089,20.147,12000.0
2011-09-07 10:25:00,20.81,20.81,20.77,20.77,37500.0,20.118,20.118,20.0793,20.0793,37500.0
2011-09-07 10:30:00,20.79,20.84,20.75,20.75,40200.0,20.0987,20.147,20.06,20.06,40200.0
2011-09-07 10:35:00,20.79,20.81,20.79,20.81,3300.0,20.0987,20.118,20.0987,20.118,3300.0
2011-09-07 10:40:00,20.82,20.82,20.8,20.82,6600.0,20.1277,20.1277,20.1084,20.1277,6600.0
2011-09-07 10:45:00,20.83,20.83,20.8,20.81,9600.0,20.1374,20.1374,20.1084,20.118,9600.0
2011-09-07 10:50:00,20.78,20.81,20.76,20.81,6600.0,20.089,20.118,20.0697,20.118,6600.0
2011-09-07 10:55:00,20.81,20.82,20.81,20.82,3000.0,20.118,20.1277,20.118,20.1277,3000.0
2011-09-07 11:00:00,20.79,20.82,20.79,20.82,36000.0,20.0987,20.1277,20.0987,20.1277,36000.0
2011-09-07 11:05:00,20.84,20.86,20.8,20.8,6300.0,20.147,20.1664,20.1084,20.1084,6300.0
2011-09-07 11:10:00,20.81,20.84,20.81,20.83,1500.0,20.118,20.147,20.118,20.1374,1500.0
2011-09-07 11:15:00,20.83,20.84,20.82,20.84,5700.0,20.1374,20.147,20.1277,20.147,5700.0
2011-09-07 11:20:00,20.84,20.88,20.84,20.85,10500.0,20.147,20.1857,20.147,20.1567,10500.0
2011-09-07 11:25:00,20.85,20.87,20.84,20.86,14100.0,20.1567,20.176,20.147,20.1664,14100.0
2011-09-07 11:30:00,20.86,20.88,20.85,20.85,3000.0,20.1664,20.1857,20.1567,20.1567,3000.0
2011-09-07 11:35:00,20.86,20.86,20.86,20.86,1200.0,20.1664,20.1664,20.1664,20.1664,1200.0
2011-09-07 11:40:00,20.85,20.87,20.85,20.87,6600.0,20.1567,20.176,20.1567,20.176,6600.0
2011-09-07 11:45:00,20.89,20.91,20.89,20.91,9000.0,20.1954,20.2147,20.1954,20.2147,9000.0
2011-09-07 11:50:00,20.93,20.93,20.91,20.91,5700.0,20.234,20.234,20.2147,20.2147,5700.0
2011-09-07 11:55:00,20.91,20.92,20.9,20.9,3600.0,20.2147,20.2244,20.205,20.205,3600.0
2011-09-07 12:00:00,20.89,20.92,20.89,20.92,7200.0,20.1954,20.2244,20.1954,20.2244,7200.0
2011-09-07 12:05:00,20.9,20.93,20.9,20.92,4200.0,20.205,20.234,20.205,20.2244,4200.0
2011-09-07 12:10:00,20.94,20.96,20.94,20.96,1500.0,20.2437,20.263,20.2437,20.263,1500.0
2011-09-07 12:15:00,20.97,21.0,20.97,21.0,3300.0,20.2727,20.3017,20.2727,20.3017,3300.0
2011-09-07 12:20:00,21.01,21.01,20.98,20.98,15900.0,20.3114,20.3114,20.2824,20.2824,15900.0
2011-09-07 12:25:00,21.0,21.01,20.99,21.01,900.0,20.3017,20.3114,20.292,20.3114,900.0
2011-09-07 12:30:00,21.04,21.05,21.04,21.04,5400.0,20.3404,20.35,20.3404,20.3404,5400.0
2011-09-07 12:35:00,21.03,21.06,21.03,21.04,2400.0,20.3307,20.3597,20.3307,20.3404,2400.0
2011-09-07 12:40:00,21.05,21.06,21.05,21.06,600.0,20.35,20.3597,20.35,20.3597,600.0
2011-09-07 12:45:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2011-09-07 12:50:00,21.03,21.03,21.03,21.03,300.0,20.3307,20.3307,20.3307,20.3307,300.0
2011-09-07 12:55:00,21.06,21.06,21.06,21.06,1200.0,20.3597,20.3597,20.3597,20.3597,1200.0
2011-09-07 13:00:00,21.04,21.06,21.04,21.06,4200.0,20.3404,20.3597,20.3404,20.3597,4200.0
2011-09-07 13:05:00,21.09,21.09,21.09,21.09,600.0,20.3887,20.3887,20.3887,20.3887,600.0
2011-09-07 13:10:00,21.08,21.1,21.08,21.1,6900.0,20.379,20.3984,20.379,20.3984,6900.0
2011-09-07 13:15:00,21.1,21.11,21.09,21.1,2100.0,20.3984,20.408,20.3887,20.3984,2100.0
2011-09-07 13:20:00,21.1,21.11,21.1,21.11,26400.0,20.3984,20.408,20.3984,20.408,26400.0
2011-09-07 13:25:00,21.11,21.11,21.11,21.11,300.0,20.408,20.408,20.408,20.408,300.0
2011-09-07 13:30:00,21.1,21.11,21.1,21.1,12300.0,20.3984,20.408,20.3984,20.3984,12300.0
2011-09-07 13:35:00,21.1,21.1,21.06,21.06,10800.0,20.3984,20.3984,20.3597,20.3597,10800.0
2011-09-07 13:40:00,21.02,21.02,21.0,21.01,3600.0,20.321,20.321,20.3017,20.3114,3600.0
2011-09-07 13:45:00,21.0,21.0,21.0,21.0,1800.0,20.3017,20.3017,20.3017,20.3017,1800.0
2011-09-07 13:50:00,21.02,21.02,21.02,21.02,1200.0,20.321,20.321,20.321,20.321,1200.0
2011-09-07 13:55:00,21.08,21.08,21.07,21.07,1800.0,20.379,20.379,20.3694,20.3694,1800.0
2011-09-07 14:00:00,21.06,21.09,21.06,21.09,5700.0,20.3597,20.3887,20.3597,20.3887,5700.0
2011-09-07 14:05:00,21.12,21.13,21.11,21.11,1800.0,20.4177,20.4274,20.408,20.408,1800.0
2011-09-07 14:10:00,21.13,21.14,21.13,21.14,3300.0,20.4274,20.437,20.4274,20.437,3300.0
2011-09-07 14:15:00,21.14,21.17,21.14,21.15,1200.0,20.437,20.466,20.437,20.4467,1200.0
2011-09-07 14:20:00,21.12,21.12,21.11,21.11,6600.0,20.4177,20.4177,20.408,20.408,6600.0
2011-09-07 14:25:00,21.12,21.15,21.11,21.15,3300.0,20.4177,20.4467,20.408,20.4467,3300.0
2011-09-07 14:30:00,21.15,21.17,21.15,21.16,7800.0,20.4467,20.466,20.4467,20.4564,7800.0
2011-09-07 14:35:00,21.17,21.17,21.15,21.15,4200.0,20.466,20.466,20.4467,20.4467,4200.0
2011-09-07 14:40:00,21.16,21.16,21.14,21.16,5400.0,20.4564,20.4564,20.437,20.4564,5400.0
2011-09-07 14:45:00,21.16,21.2,21.16,21.19,10800.0,20.4564,20.495,20.4564,20.4854,10800.0
2011-09-07 14:50:00,21.18,21.2,21.18,21.18,20100.0,20.4757,20.495,20.4757,20.4757,20100.0
2011-09-07 14:55:00,21.19,21.19,21.18,21.18,15000.0,20.4854,20.4854,20.4757,20.4757,15000.0
2011-09-07 15:00:00,21.18,21.19,21.17,21.17,12300.0,20.4757,20.4854,20.466,20.466,12300.0
2011-09-07 15:05:00,21.16,21.16,21.13,21.14,22800.0,20.4564,20.4564,20.4274,20.437,22800.0
2011-09-07 15:10:00,21.14,21.14,21.11,21.14,31500.0,20.437,20.437,20.408,20.437,31500.0
2011-09-07 15:15:00,21.14,21.14,21.12,21.12,17700.0,20.437,20.437,20.4177,20.4177,17700.0
2011-09-07 15:20:00,21.13,21.13,21.12,21.13,12300.0,20.4274,20.4274,20.4177,20.4274,12300.0
2011-09-07 15:25:00,21.13,21.16,21.12,21.16,21600.0,20.4274,20.4564,20.4177,20.4564,21600.0
2011-09-07 15:30:00,21.17,21.18,21.15,21.15,15600.0,20.466,20.4757,20.4467,20.4467,15600.0
2011-09-07 15:35:00,21.15,21.15,21.1,21.11,25200.0,20.4467,20.4467,20.3984,20.408,25200.0
2011-09-07 15:40:00,21.13,21.2,21.13,21.2,21300.0,20.4274,20.495,20.4274,20.495,21300.0
2011-09-07 15:45:00,21.19,21.22,21.19,21.21,16500.0,20.4854,20.5144,20.4854,20.5047,16500.0
2011-09-07 15:50:00,21.21,21.21,21.16,21.2,33900.0,20.5047,20.5047,20.4564,20.495,33900.0
2011-09-07 15:55:00,21.2,21.25,21.2,21.22,48600.0,20.495,20.5434,20.495,20.5144,48600.0
2011-09-08 09:30:00,21.12,21.12,20.98,21.1,9900.0,20.4177,20.4177,20.2824,20.3984,9900.0
2011-09-08 09:35:00,21.22,21.24,21.21,21.24,3300.0,20.5144,20.5337,20.5047,20.5337,3300.0
2011-09-08 09:40:00,21.27,21.28,21.23,21.23,3000.0,20.5627,20.5724,20.5241,20.5241,3000.0
2011-09-08 09:45:00,21.18,21.2,21.18,21.2,1500.0,20.4757,20.495,20.4757,20.495,1500.0
2011-09-08 09:50:00,21.12,21.12,21.11,21.11,900.0,20.4177,20.4177,20.408,20.408,900.0
2011-09-08 09:55:00,21.07,21.08,21.06,21.08,11700.0,20.3694,20.379,20.3597,20.379,11700.0
2011-09-08 10:00:00,21.06,21.07,21.0,21.07,5400.0,20.3597,20.3694,20.3017,20.3694,5400.0
2011-09-08 10:05:00,21.06,21.11,21.05,21.1,3600.0,20.3597,20.408,20.35,20.3984,3600.0
2011-09-08 10:10:00,21.18,21.2,21.18,21.2,2400.0,20.4757,20.495,20.4757,20.495,2400.0
2011-09-08 10:15:00,21.21,21.26,21.18,21.26,6900.0,20.5047,20.5531,20.4757,20.5531,6900.0
2011-09-08 10:20:00,21.28,21.28,21.2,21.2,6300.0,20.5724,20.5724,20.495,20.495,6300.0
2011-09-08 10:25:00,21.2,21.25,21.19,21.22,2400.0,20.495,20.5434,20.4854,20.5144,2400.0
2011-09-08 10:30:00,21.21,21.29,21.21,21.29,2400.0,20.5047,20.5821,20.5047,20.5821,2400.0
2011-09-08 10:35:00,21.28,21.29,21.28,21.28,5100.0,20.5724,20.5821,20.5724,20.5724,5100.0
2011-09-08 10:40:00,21.3,21.33,21.3,21.33,24900.0,20.5917,20.6207,20.5917,20.6207,24900.0
2011-09-08 10:45:00,21.37,21.37,21.3,21.3,12000.0,20.6594,20.6594,20.5917,20.5917,12000.0
2011-09-08 10:50:00,21.31,21.32,21.31,21.32,15300.0,20.6014,20.6111,20.6014,20.6111,15300.0
2011-09-08 10:55:00,21.34,21.36,21.34,21.34,8100.0,20.6304,20.6497,20.6304,20.6304,8100.0
2011-09-08 11:00:00,21.36,21.36,21.36,21.36,900.0,20.6497,20.6497,20.6497,20.6497,900.0
2011-09-08 11:05:00,21.39,21.4,21.37,21.4,1800.0,20.6787,20.6884,20.6594,20.6884,1800.0
2011-09-08 11:10:00,21.38,21.38,21.35,21.35,2700.0,20.6691,20.6691,20.6401,20.6401,2700.0
2011-09-08 11:15:00,21.35,21.35,21.32,21.32,600.0,20.6401,20.6401,20.6111,20.6111,600.0
2011-09-08 11:20:00,21.35,21.37,21.33,21.33,2400.0,20.6401,20.6594,20.6207,20.6207,2400.0
2011-09-08 11:25:00,21.33,21.36,21.32,21.32,4200.0,20.6207,20.6497,20.6111,20.6111,4200.0
2011-09-08 11:30:00,21.32,21.34,21.32,21.32,1800.0,20.6111,20.6304,20.6111,20.6111,1800.0
2011-09-08 11:35:00,21.34,21.35,21.34,21.34,900.0,20.6304,20.6401,20.6304,20.6304,900.0
2011-09-08 11:40:00,21.37,21.38,21.37,21.37,4200.0,20.6594,20.6691,20.6594,20.6594,4200.0
2011-09-08 11:45:00,21.37,21.37,21.33,21.33,7200.0,20.6594,20.6594,20.6207,20.6207,7200.0
2011-09-08 11:50:00,21.33,21.36,21.31,21.31,10500.0,20.6207,20.6497,20.6014,20.6014,10500.0
2011-09-08 11:55:00,21.22,21.24,21.2,21.23,21900.0,20.5144,20.5337,20.495,20.5241,21900.0
2011-09-08 12:00:00,21.22,21.23,21.21,21.23,21900.0,20.5144,20.5241,20.5047,20.5241,21900.0
2011-09-08 12:05:00,21.23,21.25,21.23,21.25,5700.0,20.5241,20.5434,20.5241,20.5434,5700.0
2011-09-08 12:10:00,21.27,21.27,21.27,21.27,2400.0,20.5627,20.5627,20.5627,20.5627,2400.0
2011-09-08 12:15:00,21.28,21.28,21.26,21.28,2700.0,20.5724,20.5724,20.5531,20.5724,2700.0
2011-09-08 12:20:00,21.3,21.33,21.3,21.32,4200.0,20.5917,20.6207,20.5917,20.6111,4200.0
2011-09-08 12:25:00,21.27,21.27,21.26,21.26,600.0,20.5627,20.5627,20.5531,20.5531,600.0
2011-09-08 12:30:00,21.26,21.26,21.26,21.26,0.0,20.5531,20.5531,20.5531,20.5531,0.0
2011-09-08 12:35:00,21.25,21.27,21.25,21.27,2100.0,20.5434,20.5627,20.5434,20.5627,2100.0
2011-09-08 12:40:00,21.26,21.31,21.26,21.28,2100.0,20.5531,20.6014,20.5531,20.5724,2100.0
2011-09-08 12:45:00,21.29,21.3,21.27,21.3,1200.0,20.5821,20.5917,20.5627,20.5917,1200.0
2011-09-08 12:50:00,21.29,21.35,21.29,21.35,2100.0,20.5821,20.6401,20.5821,20.6401,2100.0
2011-09-08 12:55:00,21.35,21.35,21.33,21.35,2700.0,20.6401,20.6401,20.6207,20.6401,2700.0
2011-09-08 13:00:00,21.4,21.4,21.38,21.38,4500.0,20.6884,20.6884,20.6691,20.6691,4500.0
2011-09-08 13:05:00,21.4,21.41,21.4,21.41,900.0,20.6884,20.6981,20.6884,20.6981,900.0
2011-09-08 13:10:00,21.4,21.4,21.36,21.36,3900.0,20.6884,20.6884,20.6497,20.6497,3900.0
2011-09-08 13:15:00,21.35,21.41,21.35,21.41,3000.0,20.6401,20.6981,20.6401,20.6981,3000.0
2011-09-08 13:20:00,21.36,21.39,21.35,21.39,4800.0,20.6497,20.6787,20.6401,20.6787,4800.0
2011-09-08 13:25:00,21.39,21.39,21.35,21.36,6300.0,20.6787,20.6787,20.6401,20.6497,6300.0
2011-09-08 13:30:00,21.37,21.41,21.26,21.27,13800.0,20.6594,20.6981,20.5531,20.5627,13800.0
2011-09-08 13:35:00,21.29,21.31,21.29,21.3,900.0,20.5821,20.6014,20.5821,20.5917,900.0
2011-09-08 13:40:00,21.25,21.25,21.16,21.16,3300.0,20.5434,20.5434,20.4564,20.4564,3300.0
2011-09-08 13:45:00,21.16,21.2,21.16,21.18,2100.0,20.4564,20.495,20.4564,20.4757,2100.0
2011-09-08 13:50:00,21.17,21.23,21.16,21.23,9000.0,20.466,20.5241,20.4564,20.5241,9000.0
2011-09-08 13:55:00,21.2,21.23,21.2,21.23,1200.0,20.495,20.5241,20.495,20.5241,1200.0
2011-09-08 14:00:00,21.19,21.23,21.18,21.23,4800.0,20.4854,20.5241,20.4757,20.5241,4800.0
2011-09-08 14:05:00,21.22,21.25,21.19,21.22,72600.0,20.5144,20.5434,20.4854,20.5144,72600.0
2011-09-08 14:10:00,21.22,21.24,21.21,21.22,6600.0,20.5144,20.5337,20.5047,20.5144,6600.0
2011-09-08 14:15:00,21.24,21.26,21.22,21.23,17400.0,20.5337,20.5531,20.5144,20.5241,17400.0
2011-09-08 14:20:00,21.22,21.25,21.15,21.15,60000.0,20.5144,20.5434,20.4467,20.4467,60000.0
2011-09-08 14:25:00,21.16,21.16,21.11,21.14,3600.0,20.4564,20.4564,20.408,20.437,3600.0
2011-09-08 14:30:00,21.13,21.19,21.13,21.19,900.0,20.4274,20.4854,20.4274,20.4854,900.0
2011-09-08 14:35:00,21.2,21.22,21.18,21.2,2400.0,20.495,20.5144,20.4757,20.495,2400.0
2011-09-08 14:40:00,21.2,21.23,21.2,21.23,1200.0,20.495,20.5241,20.495,20.5241,1200.0
2011-09-08 14:45:00,21.2,21.2,21.2,21.2,1800.0,20.495,20.495,20.495,20.495,1800.0
2011-09-08 14:50:00,21.18,21.2,21.16,21.17,4800.0,20.4757,20.495,20.4564,20.466,4800.0
2011-09-08 14:55:00,21.2,21.2,21.2,21.2,300.0,20.495,20.495,20.495,20.495,300.0
2011-09-08 15:00:00,21.2,21.2,21.12,21.13,1800.0,20.495,20.495,20.4177,20.4274,1800.0
2011-09-08 15:05:00,21.12,21.12,21.07,21.09,20400.0,20.4177,20.4177,20.3694,20.3887,20400.0
2011-09-08 15:10:00,21.09,21.09,21.04,21.04,25500.0,20.3887,20.3887,20.3404,20.3404,25500.0
2011-09-08 15:15:00,21.03,21.03,21.01,21.03,26100.0,20.3307,20.3307,20.3114,20.3307,26100.0
2011-09-08 15:20:00,21.05,21.12,21.05,21.11,5400.0,20.35,20.4177,20.35,20.408,5400.0
2011-09-08 15:25:00,21.13,21.18,21.1,21.18,3600.0,20.4274,20.4757,20.3984,20.4757,3600.0
2011-09-08 15:30:00,21.19,21.21,21.15,21.21,12000.0,20.4854,20.5047,20.4467,20.5047,12000.0
2011-09-08 15:35:00,21.19,21.22,21.16,21.2,2700.0,20.4854,20.5144,20.4564,20.495,2700.0
2011-09-08 15:40:00,21.21,21.27,21.21,21.24,6000.0,20.5047,20.5627,20.5047,20.5337,6000.0
2011-09-08 15:45:00,21.25,21.25,21.2,21.23,7500.0,20.5434,20.5434,20.495,20.5241,7500.0
2011-09-08 15:50:00,21.22,21.23,21.18,21.19,5100.0,20.5144,20.5241,20.4757,20.4854,5100.0
2011-09-08 15:55:00,21.19,21.2,21.17,21.17,9300.0,20.4854,20.495,20.466,20.466,9300.0
2011-09-09 09:30:00,20.9,20.94,20.8,20.88,5400.0,20.205,20.2437,20.1084,20.1857,5400.0
2011-09-09 09:35:00,20.85,20.85,20.76,20.76,5400.0,20.1567,20.1567,20.0697,20.0697,5400.0
2011-09-09 09:40:00,20.76,20.76,20.7,20.7,1200.0,20.0697,20.0697,20.0117,20.0117,1200.0
2011-09-09 09:45:00,20.68,20.73,20.68,20.73,3300.0,19.9923,20.0407,19.9923,20.0407,3300.0
2011-09-09 09:50:00,20.77,20.84,20.77,20.84,5400.0,20.0793,20.147,20.0793,20.147,5400.0
2011-09-09 09:55:00,20.83,20.83,20.83,20.83,900.0,20.1374,20.1374,20.1374,20.1374,900.0
2011-09-09 10:00:00,20.83,20.9,20.83,20.88,4500.0,20.1374,20.205,20.1374,20.1857,4500.0
2011-09-09 10:05:00,20.89,20.89,20.85,20.85,31500.0,20.1954,20.1954,20.1567,20.1567,31500.0
2011-09-09 10:10:00,20.83,20.83,20.71,20.71,61800.0,20.1374,20.1374,20.0213,20.0213,61800.0
2011-09-09 10:15:00,20.69,20.73,20.69,20.73,6300.0,20.002,20.0407,20.002,20.0407,6300.0
2011-09-09 10:20:00,20.75,20.8,20.73,20.8,1500.0,20.06,20.1084,20.0407,20.1084,1500.0
2011-09-09 10:25:00,20.82,20.96,20.82,20.96,5700.0,20.1277,20.263,20.1277,20.263,5700.0
2011-09-09 10:30:00,20.94,20.94,20.87,20.87,3900.0,20.2437,20.2437,20.176,20.176,3900.0
2011-09-09 10:35:00,20.85,20.88,20.83,20.88,17100.0,20.1567,20.1857,20.1374,20.1857,17100.0
2011-09-09 10:40:00,20.88,20.92,20.86,20.92,4500.0,20.1857,20.2244,20.1664,20.2244,4500.0
2011-09-09 10:45:00,20.9,20.92,20.87,20.91,10800.0,20.205,20.2244,20.176,20.2147,10800.0
2011-09-09 10:50:00,20.94,20.94,20.91,20.92,6000.0,20.2437,20.2437,20.2147,20.2244,6000.0
2011-09-09 10:55:00,20.91,20.91,20.84,20.84,5100.0,20.2147,20.2147,20.147,20.147,5100.0
2011-09-09 11:00:00,20.86,20.9,20.84,20.9,6300.0,20.1664,20.205,20.147,20.205,6300.0
2011-09-09 11:05:00,20.89,20.89,20.84,20.89,5700.0,20.1954,20.1954,20.147,20.1954,5700.0
2011-09-09 11:10:00,20.89,20.94,20.75,20.78,11100.0,20.1954,20.2437,20.06,20.089,11100.0
2011-09-09 11:15:00,20.77,20.8,20.76,20.77,4200.0,20.0793,20.1084,20.0697,20.0793,4200.0
2011-09-09 11:20:00,20.74,20.74,20.65,20.65,55500.0,20.0503,20.0503,19.9633,19.9633,55500.0
2011-09-09 11:25:00,20.67,20.7,20.67,20.7,3600.0,19.9827,20.0117,19.9827,20.0117,3600.0
2011-09-09 11:30:00,20.64,20.71,20.64,20.71,1500.0,19.9537,20.0213,19.9537,20.0213,1500.0
2011-09-09 11:35:00,20.71,20.74,20.71,20.74,2100.0,20.0213,20.0503,20.0213,20.0503,2100.0
2011-09-09 11:40:00,20.67,20.67,20.54,20.54,3600.0,19.9827,19.9827,19.857,19.857,3600.0
2011-09-09 11:45:00,20.54,20.54,20.54,20.54,0.0,19.857,19.857,19.857,19.857,0.0
2011-09-09 11:50:00,20.52,20.53,20.5,20.53,2400.0,19.8377,19.8473,19.8183,19.8473,2400.0
2011-09-09 11:55:00,20.54,20.54,20.52,20.54,19200.0,19.857,19.857,19.8377,19.857,19200.0
2011-09-09 12:00:00,20.51,20.54,20.49,20.54,51600.0,19.828,19.857,19.8087,19.857,51600.0
2011-09-09 12:05:00,20.47,20.47,20.46,20.46,1500.0,19.7893,19.7893,19.7797,19.7797,1500.0
2011-09-09 12:10:00,20.43,20.43,20.35,20.35,50400.0,19.7507,19.7507,19.6733,19.6733,50400.0
2011-09-09 12:15:00,20.35,20.45,20.34,20.43,6300.0,19.6733,19.77,19.6636,19.7507,6300.0
2011-09-09 12:20:00,20.42,20.48,20.42,20.48,2700.0,19.741,19.799,19.741,19.799,2700.0
2011-09-09 12:25:00,20.46,20.46,20.43,20.43,14100.0,19.7797,19.7797,19.7507,19.7507,14100.0
2011-09-09 12:30:00,20.42,20.42,20.42,20.42,2100.0,19.741,19.741,19.741,19.741,2100.0
2011-09-09 12:35:00,20.36,20.37,20.35,20.37,1800.0,19.683,19.6926,19.6733,19.6926,1800.0
2011-09-09 12:40:00,20.36,20.38,20.34,20.35,2700.0,19.683,19.7023,19.6636,19.6733,2700.0
2011-09-09 12:45:00,20.39,20.39,20.37,20.37,600.0,19.712,19.712,19.6926,19.6926,600.0
2011-09-09 12:50:00,20.41,20.41,20.41,20.41,900.0,19.7313,19.7313,19.7313,19.7313,900.0
2011-09-09 12:55:00,20.44,20.49,20.44,20.49,5100.0,19.7603,19.8087,19.7603,19.8087,5100.0
2011-09-09 13:00:00,20.48,20.48,20.44,20.44,4200.0,19.799,19.799,19.7603,19.7603,4200.0
2011-09-09 13:05:00,20.49,20.52,20.49,20.52,3900.0,19.8087,19.8377,19.8087,19.8377,3900.0
2011-09-09 13:10:00,20.5,20.56,20.5,20.54,1200.0,19.8183,19.8763,19.8183,19.857,1200.0
2011-09-09 13:15:00,20.58,20.58,20.58,20.58,300.0,19.8957,19.8957,19.8957,19.8957,300.0
2011-09-09 13:20:00,20.48,20.48,20.45,20.45,4800.0,19.799,19.799,19.77,19.77,4800.0
2011-09-09 13:25:00,20.48,20.49,20.48,20.49,1800.0,19.799,19.8087,19.799,19.8087,1800.0
2011-09-09 13:30:00,20.48,20.48,20.42,20.42,1800.0,19.799,19.799,19.741,19.741,1800.0
2011-09-09 13:35:00,20.45,20.45,20.45,20.45,600.0,19.77,19.77,19.77,19.77,600.0
2011-09-09 13:40:00,20.47,20.47,20.45,20.45,3600.0,19.7893,19.7893,19.77,19.77,3600.0
2011-09-09 13:45:00,20.44,20.44,20.39,20.39,1800.0,19.7603,19.7603,19.712,19.712,1800.0
2011-09-09 13:50:00,20.41,20.41,20.39,20.4,2100.0,19.7313,19.7313,19.712,19.7217,2100.0
2011-09-09 13:55:00,20.42,20.42,20.39,20.39,1500.0,19.741,19.741,19.712,19.712,1500.0
2011-09-09 14:00:00,20.38,20.42,20.38,20.39,3600.0,19.7023,19.741,19.7023,19.712,3600.0
2011-09-09 14:05:00,20.38,20.43,20.37,20.43,4500.0,19.7023,19.7507,19.6926,19.7507,4500.0
2011-09-09 14:10:00,20.43,20.43,20.33,20.35,6000.0,19.7507,19.7507,19.654,19.6733,6000.0
2011-09-09 14:15:00,20.33,20.35,20.33,20.35,600.0,19.654,19.6733,19.654,19.6733,600.0
2011-09-09 14:20:00,20.35,20.38,20.34,20.34,2400.0,19.6733,19.7023,19.6636,19.6636,2400.0
2011-09-09 14:25:00,20.34,20.36,20.32,20.35,2100.0,19.6636,19.683,19.6443,19.6733,2100.0
2011-09-09 14:30:00,20.29,20.31,20.27,20.27,2100.0,19.6153,19.6346,19.596,19.596,2100.0
2011-09-09 14:35:00,20.28,20.3,20.28,20.3,1800.0,19.6056,19.625,19.6056,19.625,1800.0
2011-09-09 14:40:00,20.35,20.4,20.34,20.38,5700.0,19.6733,19.7217,19.6636,19.7023,5700.0
2011-09-09 14:45:00,20.37,20.37,20.29,20.29,5400.0,19.6926,19.6926,19.6153,19.6153,5400.0
2011-09-09 14:50:00,20.29,20.29,20.27,20.28,3000.0,19.6153,19.6153,19.596,19.6056,3000.0
2011-09-09 14:55:00,20.29,20.31,20.27,20.3,8100.0,19.6153,19.6346,19.596,19.625,8100.0
2011-09-09 15:00:00,20.27,20.31,20.26,20.31,3900.0,19.596,19.6346,19.5863,19.6346,3900.0
2011-09-09 15:05:00,20.32,20.35,20.32,20.34,4500.0,19.6443,19.6733,19.6443,19.6636,4500.0
2011-09-09 15:10:00,20.34,20.34,20.28,20.32,4200.0,19.6636,19.6636,19.6056,19.6443,4200.0
2011-09-09 15:15:00,20.33,20.34,20.3,20.34,6600.0,19.654,19.6636,19.625,19.6636,6600.0
2011-09-09 15:20:00,20.34,20.35,20.3,20.32,2400.0,19.6636,19.6733,19.625,19.6443,2400.0
2011-09-09 15:25:00,20.32,20.33,20.28,20.28,3000.0,19.6443,19.654,19.6056,19.6056,3000.0
2011-09-09 15:30:00,20.29,20.33,20.29,20.32,5700.0,19.6153,19.654,19.6153,19.6443,5700.0
2011-09-09 15:35:00,20.33,20.43,20.32,20.43,8100.0,19.654,19.7507,19.6443,19.7507,8100.0
2011-09-09 15:40:00,20.42,20.44,20.38,20.42,12600.0,19.741,19.7603,19.7023,19.741,12600.0
2011-09-09 15:45:00,20.41,20.47,20.4,20.46,6600.0,19.7313,19.7893,19.7217,19.7797,6600.0
2011-09-09 15:50:00,20.46,20.49,20.43,20.46,43500.0,19.7797,19.8087,19.7507,19.7797,43500.0
2011-09-09 15:55:00,20.47,20.47,20.44,20.45,13800.0,19.7893,19.7893,19.7603,19.77,13800.0
2011-09-12 09:30:00,20.15,20.15,20.05,20.13,1500.0,19.48,19.48,19.3833,19.4606,1500.0
2011-09-12 09:35:00,20.28,20.29,20.23,20.29,1200.0,19.6056,19.6153,19.5573,19.6153,1200.0
2011-09-12 09:40:00,20.24,20.24,20.19,20.22,2100.0,19.567,19.567,19.5186,19.5476,2100.0
2011-09-12 09:45:00,20.31,20.32,20.31,20.32,3600.0,19.6346,19.6443,19.6346,19.6443,3600.0
2011-09-12 09:50:00,20.32,20.48,20.32,20.48,23400.0,19.6443,19.799,19.6443,19.799,23400.0
2011-09-12 09:55:00,20.49,20.56,20.49,20.55,42300.0,19.8087,19.8763,19.8087,19.8667,42300.0
2011-09-12 10:00:00,20.55,20.57,20.49,20.51,75000.0,19.8667,19.886,19.8087,19.828,75000.0
2011-09-12 10:05:00,20.52,20.57,20.52,20.57,5100.0,19.8377,19.886,19.8377,19.886,5100.0
2011-09-12 10:10:00,20.54,20.54,20.45,20.45,4800.0,19.857,19.857,19.77,19.77,4800.0
2011-09-12 10:15:00,20.43,20.43,20.36,20.36,900.0,19.7507,19.7507,19.683,19.683,900.0
2011-09-12 10:20:00,20.34,20.34,20.29,20.29,9600.0,19.6636,19.6636,19.6153,19.6153,9600.0
2011-09-12 10:25:00,20.26,20.28,20.24,20.24,3600.0,19.5863,19.6056,19.567,19.567,3600.0
2011-09-12 10:30:00,20.27,20.27,20.26,20.27,1200.0,19.596,19.596,19.5863,19.596,1200.0
2011-09-12 10:35:00,20.21,20.29,20.21,20.29,6000.0,19.538,19.6153,19.538,19.6153,6000.0
2011-09-12 10:40:00,20.26,20.26,20.21,20.24,6000.0,19.5863,19.5863,19.538,19.567,6000.0
2011-09-12 10:45:00,20.22,20.27,20.17,20.17,5700.0,19.5476,19.596,19.4993,19.4993,5700.0
2011-09-12 10:50:00,20.19,20.25,20.19,20.25,9000.0,19.5186,19.5766,19.5186,19.5766,9000.0
2011-09-12 10:55:00,20.23,20.23,20.15,20.15,27300.0,19.5573,19.5573,19.48,19.48,27300.0
2011-09-12 11:00:00,20.15,20.18,20.15,20.18,6000.0,19.48,19.509,19.48,19.509,6000.0
2011-09-12 11:05:00,20.2,20.27,20.2,20.27,5400.0,19.5283,19.596,19.5283,19.596,5400.0
2011-09-12 11:10:00,20.28,20.28,20.25,20.26,21600.0,19.6056,19.6056,19.5766,19.5863,21600.0
2011-09-12 11:15:00,20.29,20.3,20.29,20.3,2400.0,19.6153,19.625,19.6153,19.625,2400.0
2011-09-12 11:20:00,20.36,20.39,20.35,20.39,27900.0,19.683,19.712,19.6733,19.712,27900.0
2011-09-12 11:25:00,20.39,20.41,20.39,20.41,4800.0,19.712,19.7313,19.712,19.7313,4800.0
2011-09-12 11:30:00,20.41,20.44,20.39,20.44,2100.0,19.7313,19.7603,19.712,19.7603,2100.0
2011-09-12 11:35:00,20.45,20.46,20.45,20.46,2100.0,19.77,19.7797,19.77,19.7797,2100.0
2011-09-12 11:40:00,20.49,20.49,20.49,20.49,900.0,19.8087,19.8087,19.8087,19.8087,900.0
2011-09-12 11:45:00,20.48,20.48,20.45,20.45,3900.0,19.799,19.799,19.77,19.77,3900.0
2011-09-12 11:50:00,20.44,20.45,20.44,20.45,5100.0,19.7603,19.77,19.7603,19.77,5100.0
2011-09-12 11:55:00,20.42,20.42,20.35,20.35,5400.0,19.741,19.741,19.6733,19.6733,5400.0
2011-09-12 12:00:00,20.38,20.43,20.37,20.37,2400.0,19.7023,19.7507,19.6926,19.6926,2400.0
2011-09-12 12:05:00,20.35,20.37,20.35,20.37,600.0,19.6733,19.6926,19.6733,19.6926,600.0
2011-09-12 12:10:00,20.4,20.4,20.32,20.34,2400.0,19.7217,19.7217,19.6443,19.6636,2400.0
2011-09-12 12:15:00,20.34,20.34,20.34,20.34,300.0,19.6636,19.6636,19.6636,19.6636,300.0
2011-09-12 12:20:00,20.34,20.35,20.34,20.35,600.0,19.6636,19.6733,19.6636,19.6733,600.0
2011-09-12 12:25:00,20.38,20.43,20.38,20.43,3600.0,19.7023,19.7507,19.7023,19.7507,3600.0
2011-09-12 12:30:00,20.38,20.38,20.33,20.33,4200.0,19.7023,19.7023,19.654,19.654,4200.0
2011-09-12 12:35:00,20.33,20.36,20.29,20.29,6000.0,19.654,19.683,19.6153,19.6153,6000.0
2011-09-12 12:40:00,20.29,20.3,20.28,20.28,3600.0,19.6153,19.625,19.6056,19.6056,3600.0
2011-09-12 12:45:00,20.28,20.28,20.28,20.28,0.0,19.6056,19.6056,19.6056,19.6056,0.0
2011-09-12 12:50:00,20.31,20.32,20.28,20.28,23100.0,19.6346,19.6443,19.6056,19.6056,23100.0
2011-09-12 12:55:00,20.27,20.29,20.26,20.29,36600.0,19.596,19.6153,19.5863,19.6153,36600.0
2011-09-12 13:00:00,20.3,20.36,20.3,20.36,1800.0,19.625,19.683,19.625,19.683,1800.0
2011-09-12 13:05:00,20.36,20.36,20.26,20.26,2400.0,19.683,19.683,19.5863,19.5863,2400.0
2011-09-12 13:10:00,20.32,20.32,20.29,20.29,2100.0,19.6443,19.6443,19.6153,19.6153,2100.0
2011-09-12 13:15:00,20.28,20.28,20.27,20.27,600.0,19.6056,19.6056,19.596,19.596,600.0
2011-09-12 13:20:00,20.28,20.28,20.27,20.27,32400.0,19.6056,19.6056,19.596,19.596,32400.0
2011-09-12 13:25:00,20.27,20.27,20.27,20.27,300.0,19.596,19.596,19.596,19.596,300.0
2011-09-12 13:30:00,20.26,20.26,20.2,20.2,7200.0,19.5863,19.5863,19.5283,19.5283,7200.0
2011-09-12 13:35:00,20.17,20.17,20.16,20.16,600.0,19.4993,19.4993,19.4896,19.4896,600.0
2011-09-12 13:40:00,20.15,20.18,20.15,20.18,1800.0,19.48,19.509,19.48,19.509,1800.0
2011-09-12 13:45:00,20.18,20.2,20.17,20.2,900.0,19.509,19.5283,19.4993,19.5283,900.0
2011-09-12 13:50:00,20.28,20.29,20.27,20.29,1500.0,19.6056,19.6153,19.596,19.6153,1500.0
2011-09-12 13:55:00,20.25,20.26,20.24,20.26,1800.0,19.5766,19.5863,19.567,19.5863,1800.0
2011-09-12 14:00:00,20.25,20.25,20.18,20.18,17400.0,19.5766,19.5766,19.509,19.509,17400.0
2011-09-12 14:05:00,20.17,20.17,20.17,20.17,600.0,19.4993,19.4993,19.4993,19.4993,600.0
2011-09-12 14:10:00,20.11,20.16,20.11,20.16,600.0,19.4413,19.4896,19.4413,19.4896,600.0
2011-09-12 14:15:00,20.18,20.21,20.17,20.21,900.0,19.509,19.538,19.4993,19.538,900.0
2011-09-12 14:20:00,20.14,20.22,20.13,20.22,5100.0,19.4703,19.5476,19.4606,19.5476,5100.0
2011-09-12 14:25:00,20.22,20.22,20.22,20.22,0.0,19.5476,19.5476,19.5476,19.5476,0.0
2011-09-12 14:30:00,20.24,20.24,20.23,20.23,600.0,19.567,19.567,19.5573,19.5573,600.0
2011-09-12 14:35:00,20.31,20.39,20.31,20.39,5700.0,19.6346,19.712,19.6346,19.712,5700.0
2011-09-12 14:40:00,20.39,20.44,20.39,20.4,3300.0,19.712,19.7603,19.712,19.7217,3300.0
2011-09-12 14:45:00,20.38,20.38,20.3,20.33,4200.0,19.7023,19.7023,19.625,19.654,4200.0
2011-09-12 14:50:00,20.32,20.32,20.27,20.27,2400.0,19.6443,19.6443,19.596,19.596,2400.0
2011-09-12 14:55:00,20.24,20.24,20.24,20.24,900.0,19.567,19.567,19.567,19.567,900.0
2011-09-12 15:00:00,20.27,20.27,20.23,20.23,1200.0,19.596,19.596,19.5573,19.5573,1200.0
2011-09-12 15:05:00,20.27,20.27,20.27,20.27,900.0,19.596,19.596,19.596,19.596,900.0
2011-09-12 15:10:00,20.25,20.28,20.25,20.28,900.0,19.5766,19.6056,19.5766,19.6056,900.0
2011-09-12 15:15:00,20.27,20.27,20.22,20.22,1800.0,19.596,19.596,19.5476,19.5476,1800.0
2011-09-12 15:20:00,20.23,20.35,20.23,20.35,10800.0,19.5573,19.6733,19.5573,19.6733,10800.0
2011-09-12 15:25:00,20.37,20.37,20.32,20.34,11100.0,19.6926,19.6926,19.6443,19.6636,11100.0
2011-09-12 15:30:00,20.37,20.44,20.36,20.38,12600.0,19.6926,19.7603,19.683,19.7023,12600.0
2011-09-12 15:35:00,20.37,20.39,20.36,20.39,2400.0,19.6926,19.712,19.683,19.712,2400.0
2011-09-12 15:40:00,20.38,20.44,20.37,20.44,3900.0,19.7023,19.7603,19.6926,19.7603,3900.0
2011-09-12 15:45:00,20.43,20.49,20.43,20.45,9900.0,19.7507,19.8087,19.7507,19.77,9900.0
2011-09-12 15:50:00,20.46,20.54,20.45,20.51,26100.0,19.7797,19.857,19.77,19.828,26100.0
2011-09-12 15:55:00,20.5,20.55,20.5,20.55,41400.0,19.8183,19.8667,19.8183,19.8667,41400.0
2011-09-13 09:30:00,20.47,20.67,20.47,20.67,4500.0,19.7893,19.9827,19.7893,19.9827,4500.0
2011-09-13 09:35:00,20.64,20.65,20.6,20.6,900.0,19.9537,19.9633,19.915,19.915,900.0
2011-09-13 09:40:00,20.55,20.58,20.55,20.58,1200.0,19.8667,19.8957,19.8667,19.8957,1200.0
2011-09-13 09:45:00,20.58,20.58,20.58,20.58,0.0,19.8957,19.8957,19.8957,19.8957,0.0
2011-09-13 09:50:00,20.58,20.58,20.58,20.58,0.0,19.8957,19.8957,19.8957,19.8957,0.0
2011-09-13 09:55:00,20.7,20.71,20.69,20.71,900.0,20.0117,20.0213,20.002,20.0213,900.0
2011-09-13 10:00:00,20.69,20.69,20.69,20.69,600.0,20.002,20.002,20.002,20.002,600.0
2011-09-13 10:05:00,20.72,20.73,20.69,20.69,17100.0,20.031,20.0407,20.002,20.002,17100.0
2011-09-13 10:10:00,20.67,20.67,20.67,20.67,1500.0,19.9827,19.9827,19.9827,19.9827,1500.0
2011-09-13 10:15:00,20.67,20.67,20.64,20.64,3600.0,19.9827,19.9827,19.9537,19.9537,3600.0
2011-09-13 10:20:00,20.61,20.61,20.6,20.6,2400.0,19.9247,19.9247,19.915,19.915,2400.0
2011-09-13 10:25:00,20.67,20.67,20.65,20.65,1800.0,19.9827,19.9827,19.9633,19.9633,1800.0
2011-09-13 10:30:00,20.67,20.68,20.57,20.57,5400.0,19.9827,19.9923,19.886,19.886,5400.0
2011-09-13 10:35:00,20.56,20.56,20.56,20.56,300.0,19.8763,19.8763,19.8763,19.8763,300.0
2011-09-13 10:40:00,20.54,20.58,20.53,20.53,5700.0,19.857,19.8957,19.8473,19.8473,5700.0
2011-09-13 10:45:00,20.55,20.6,20.55,20.6,149700.0,19.8667,19.915,19.8667,19.915,149700.0
2011-09-13 10:50:00,20.61,20.62,20.53,20.53,6600.0,19.9247,19.9343,19.8473,19.8473,6600.0
2011-09-13 10:55:00,20.52,20.57,20.52,20.57,4500.0,19.8377,19.886,19.8377,19.886,4500.0
2011-09-13 11:00:00,20.54,20.61,20.54,20.54,7800.0,19.857,19.9247,19.857,19.857,7800.0
2011-09-13 11:05:00,20.5,20.54,20.5,20.52,1800.0,19.8183,19.857,19.8183,19.8377,1800.0
2011-09-13 11:10:00,20.55,20.58,20.55,20.57,2400.0,19.8667,19.8957,19.8667,19.886,2400.0
2011-09-13 11:15:00,20.59,20.6,20.51,20.51,4800.0,19.9053,19.915,19.828,19.828,4800.0
2011-09-13 11:20:00,20.53,20.55,20.52,20.55,1500.0,19.8473,19.8667,19.8377,19.8667,1500.0
2011-09-13 11:25:00,20.5,20.54,20.5,20.54,2400.0,19.8183,19.857,19.8183,19.857,2400.0
2011-09-13 11:30:00,20.54,20.54,20.52,20.54,2400.0,19.857,19.857,19.8377,19.857,2400.0
2011-09-13 11:35:00,20.54,20.6,20.53,20.6,6600.0,19.857,19.915,19.8473,19.915,6600.0
2011-09-13 11:40:00,20.57,20.65,20.57,20.65,5100.0,19.886,19.9633,19.886,19.9633,5100.0
2011-09-13 11:45:00,20.66,20.67,20.61,20.61,5400.0,19.973,19.9827,19.9247,19.9247,5400.0
2011-09-13 11:50:00,20.59,20.64,20.59,20.62,5100.0,19.9053,19.9537,19.9053,19.9343,5100.0
2011-09-13 11:55:00,20.63,20.66,20.63,20.63,2100.0,19.944,19.973,19.944,19.944,2100.0
2011-09-13 12:00:00,20.62,20.62,20.57,20.57,3900.0,19.9343,19.9343,19.886,19.886,3900.0
2011-09-13 12:05:00,20.59,20.68,20.59,20.68,5700.0,19.9053,19.9923,19.9053,19.9923,5700.0
2011-09-13 12:10:00,20.69,20.71,20.67,20.71,2700.0,20.002,20.0213,19.9827,20.0213,2700.0
2011-09-13 12:15:00,20.7,20.73,20.69,20.72,5700.0,20.0117,20.0407,20.002,20.031,5700.0
2011-09-13 12:20:00,20.73,20.73,20.68,20.68,3000.0,20.0407,20.0407,19.9923,19.9923,3000.0
2011-09-13 12:25:00,20.66,20.72,20.66,20.71,10200.0,19.973,20.031,19.973,20.0213,10200.0
2011-09-13 12:30:00,20.71,20.72,20.66,20.68,10500.0,20.0213,20.031,19.973,19.9923,10500.0
2011-09-13 12:35:00,20.69,20.72,20.69,20.71,4500.0,20.002,20.031,20.002,20.0213,4500.0
2011-09-13 12:40:00,20.73,20.73,20.69,20.7,2100.0,20.0407,20.0407,20.002,20.0117,2100.0
2011-09-13 12:45:00,20.73,20.76,20.73,20.73,3900.0,20.0407,20.0697,20.0407,20.0407,3900.0
2011-09-13 12:50:00,20.72,20.73,20.72,20.73,1200.0,20.031,20.0407,20.031,20.0407,1200.0
2011-09-13 12:55:00,20.7,20.74,20.69,20.72,3900.0,20.0117,20.0503,20.002,20.031,3900.0
2011-09-13 13:00:00,20.74,20.78,20.74,20.77,2100.0,20.0503,20.089,20.0503,20.0793,2100.0
2011-09-13 13:05:00,20.79,20.79,20.77,20.77,900.0,20.0987,20.0987,20.0793,20.0793,900.0
2011-09-13 13:10:00,20.73,20.76,20.73,20.76,900.0,20.0407,20.0697,20.0407,20.0697,900.0
2011-09-13 13:15:00,20.77,20.77,20.74,20.74,900.0,20.0793,20.0793,20.0503,20.0503,900.0
2011-09-13 13:20:00,20.75,20.75,20.71,20.71,2100.0,20.06,20.06,20.0213,20.0213,2100.0
2011-09-13 13:25:00,20.74,20.74,20.73,20.73,600.0,20.0503,20.0503,20.0407,20.0407,600.0
2011-09-13 13:30:00,20.7,20.73,20.7,20.73,2700.0,20.0117,20.0407,20.0117,20.0407,2700.0
2011-09-13 13:35:00,20.73,20.73,20.71,20.73,1200.0,20.0407,20.0407,20.0213,20.0407,1200.0
2011-09-13 13:40:00,20.76,20.78,20.76,20.78,1800.0,20.0697,20.089,20.0697,20.089,1800.0
2011-09-13 13:45:00,20.79,20.85,20.79,20.84,6300.0,20.0987,20.1567,20.0987,20.147,6300.0
2011-09-13 13:50:00,20.85,20.85,20.83,20.84,1800.0,20.1567,20.1567,20.1374,20.147,1800.0
2011-09-13 13:55:00,20.81,20.83,20.8,20.83,1200.0,20.118,20.1374,20.1084,20.1374,1200.0
2011-09-13 14:00:00,20.84,20.84,20.84,20.84,2700.0,20.147,20.147,20.147,20.147,2700.0
2011-09-13 14:05:00,20.83,20.83,20.81,20.81,900.0,20.1374,20.1374,20.118,20.118,900.0
2011-09-13 14:10:00,20.81,20.83,20.79,20.81,2100.0,20.118,20.1374,20.0987,20.118,2100.0
2011-09-13 14:15:00,20.81,20.82,20.81,20.81,1200.0,20.118,20.1277,20.118,20.118,1200.0
2011-09-13 14:20:00,20.83,20.84,20.83,20.84,1500.0,20.1374,20.147,20.1374,20.147,1500.0
2011-09-13 14:25:00,20.87,20.88,20.87,20.88,900.0,20.176,20.1857,20.176,20.1857,900.0
2011-09-13 14:30:00,20.91,20.91,20.89,20.89,5700.0,20.2147,20.2147,20.1954,20.1954,5700.0
2011-09-13 14:35:00,20.88,20.89,20.88,20.89,900.0,20.1857,20.1954,20.1857,20.1954,900.0
2011-09-13 14:40:00,20.87,20.87,20.87,20.87,600.0,20.176,20.176,20.176,20.176,600.0
2011-09-13 14:45:00,20.86,20.87,20.81,20.82,14700.0,20.1664,20.176,20.118,20.1277,14700.0
2011-09-13 14:50:00,20.83,20.85,20.83,20.85,3000.0,20.1374,20.1567,20.1374,20.1567,3000.0
2011-09-13 14:55:00,20.83,20.87,20.82,20.87,6900.0,20.1374,20.176,20.1277,20.176,6900.0
2011-09-13 15:00:00,20.88,20.89,20.84,20.89,7800.0,20.1857,20.1954,20.147,20.1954,7800.0
2011-09-13 15:05:00,20.87,20.89,20.85,20.86,9000.0,20.176,20.1954,20.1567,20.1664,9000.0
2011-09-13 15:10:00,20.86,20.88,20.84,20.85,5700.0,20.1664,20.1857,20.147,20.1567,5700.0
2011-09-13 15:15:00,20.84,20.85,20.75,20.78,9900.0,20.147,20.1567,20.06,20.089,9900.0
2011-09-13 15:20:00,20.72,20.77,20.7,20.76,8400.0,20.031,20.0793,20.0117,20.0697,8400.0
2011-09-13 15:25:00,20.74,20.85,20.74,20.85,6900.0,20.0503,20.1567,20.0503,20.1567,6900.0
2011-09-13 15:30:00,20.87,20.93,20.85,20.91,13200.0,20.176,20.234,20.1567,20.2147,13200.0
2011-09-13 15:35:00,20.92,20.92,20.87,20.88,6600.0,20.2244,20.2244,20.176,20.1857,6600.0
2011-09-13 15:40:00,20.86,20.94,20.84,20.93,8700.0,20.1664,20.2437,20.147,20.234,8700.0
2011-09-13 15:45:00,20.94,20.95,20.92,20.93,7500.0,20.2437,20.2534,20.2244,20.234,7500.0
2011-09-13 15:50:00,20.94,20.96,20.88,20.89,15900.0,20.2437,20.263,20.1857,20.1954,15900.0
2011-09-13 15:55:00,20.9,20.92,20.88,20.88,43800.0,20.205,20.2244,20.1857,20.1857,43800.0
2011-09-14 09:30:00,20.99,21.07,20.99,21.05,6000.0,20.292,20.3694,20.292,20.35,6000.0
2011-09-14 09:35:00,21.03,21.06,20.97,20.97,3600.0,20.3307,20.3597,20.2727,20.2727,3600.0
2011-09-14 09:40:00,20.91,20.97,20.9,20.97,18000.0,20.2147,20.2727,20.205,20.2727,18000.0
2011-09-14 09:45:00,20.99,21.01,20.98,20.98,5100.0,20.292,20.3114,20.2824,20.2824,5100.0
2011-09-14 09:50:00,21.01,21.04,20.97,20.99,6900.0,20.3114,20.3404,20.2727,20.292,6900.0
2011-09-14 09:55:00,20.98,21.1,20.98,21.05,11700.0,20.2824,20.3984,20.2824,20.35,11700.0
2011-09-14 10:00:00,21.02,21.02,21.0,21.0,900.0,20.321,20.321,20.3017,20.3017,900.0
2011-09-14 10:05:00,21.0,21.03,20.98,20.99,4800.0,20.3017,20.3307,20.2824,20.292,4800.0
2011-09-14 10:10:00,21.02,21.06,21.01,21.06,1200.0,20.321,20.3597,20.3114,20.3597,1200.0
2011-09-14 10:15:00,21.01,21.01,20.81,20.82,7200.0,20.3114,20.3114,20.118,20.1277,7200.0
2011-09-14 10:20:00,20.82,20.83,20.73,20.79,9000.0,20.1277,20.1374,20.0407,20.0987,9000.0
2011-09-14 10:25:00,20.86,20.86,20.85,20.85,600.0,20.1664,20.1664,20.1567,20.1567,600.0
2011-09-14 10:30:00,20.81,20.91,20.78,20.91,6900.0,20.118,20.2147,20.089,20.2147,6900.0
2011-09-14 10:35:00,20.89,20.92,20.85,20.92,7200.0,20.1954,20.2244,20.1567,20.2244,7200.0
2011-09-14 10:40:00,20.94,20.94,20.87,20.87,3300.0,20.2437,20.2437,20.176,20.176,3300.0
2011-09-14 10:45:00,20.85,20.9,20.82,20.82,8100.0,20.1567,20.205,20.1277,20.1277,8100.0
2011-09-14 10:50:00,20.87,20.91,20.85,20.91,2400.0,20.176,20.2147,20.1567,20.2147,2400.0
2011-09-14 10:55:00,20.88,20.89,20.84,20.89,7200.0,20.1857,20.1954,20.147,20.1954,7200.0
2011-09-14 11:00:00,20.88,20.92,20.87,20.92,2400.0,20.1857,20.2244,20.176,20.2244,2400.0
2011-09-14 11:05:00,20.95,20.96,20.95,20.95,1500.0,20.2534,20.263,20.2534,20.2534,1500.0
2011-09-14 11:10:00,20.94,20.94,20.94,20.94,1200.0,20.2437,20.2437,20.2437,20.2437,1200.0
2011-09-14 11:15:00,20.96,20.96,20.92,20.92,1800.0,20.263,20.263,20.2244,20.2244,1800.0
2011-09-14 11:20:00,20.91,20.93,20.91,20.93,1800.0,20.2147,20.234,20.2147,20.234,1800.0
2011-09-14 11:25:00,20.94,20.98,20.94,20.98,2400.0,20.2437,20.2824,20.2437,20.2824,2400.0
2011-09-14 11:30:00,20.98,21.0,20.96,20.96,3900.0,20.2824,20.3017,20.263,20.263,3900.0
2011-09-14 11:35:00,20.98,20.98,20.93,20.98,5700.0,20.2824,20.2824,20.234,20.2824,5700.0
2011-09-14 11:40:00,20.97,20.97,20.95,20.95,1500.0,20.2727,20.2727,20.2534,20.2534,1500.0
2011-09-14 11:45:00,20.93,20.96,20.93,20.96,2100.0,20.234,20.263,20.234,20.263,2100.0
2011-09-14 11:50:00,20.97,21.0,20.97,21.0,2700.0,20.2727,20.3017,20.2727,20.3017,2700.0
2011-09-14 11:55:00,20.99,20.99,20.98,20.98,900.0,20.292,20.292,20.2824,20.2824,900.0
2011-09-14 12:00:00,21.01,21.01,20.97,20.97,600.0,20.3114,20.3114,20.2727,20.2727,600.0
2011-09-14 12:05:00,20.98,20.98,20.97,20.97,1200.0,20.2824,20.2824,20.2727,20.2727,1200.0
2011-09-14 12:10:00,20.98,20.99,20.96,20.97,2700.0,20.2824,20.292,20.263,20.2727,2700.0
2011-09-14 12:15:00,20.96,20.96,20.94,20.94,2400.0,20.263,20.263,20.2437,20.2437,2400.0
2011-09-14 12:20:00,20.94,20.95,20.94,20.95,4500.0,20.2437,20.2534,20.2437,20.2534,4500.0
2011-09-14 12:25:00,20.96,21.0,20.96,21.0,12000.0,20.263,20.3017,20.263,20.3017,12000.0
2011-09-14 12:30:00,21.0,21.02,21.0,21.02,12000.0,20.3017,20.321,20.3017,20.321,12000.0
2011-09-14 12:35:00,21.03,21.06,21.02,21.06,4800.0,20.3307,20.3597,20.321,20.3597,4800.0
2011-09-14 12:40:00,21.07,21.07,21.03,21.03,3900.0,20.3694,20.3694,20.3307,20.3307,3900.0
2011-09-14 12:45:00,21.03,21.03,21.02,21.02,2100.0,20.3307,20.3307,20.321,20.321,2100.0
2011-09-14 12:50:00,21.02,21.02,20.98,20.99,2700.0,20.321,20.321,20.2824,20.292,2700.0
2011-09-14 12:55:00,21.0,21.01,20.98,20.99,5400.0,20.3017,20.3114,20.2824,20.292,5400.0
2011-09-14 13:00:00,20.99,21.0,20.99,21.0,1200.0,20.292,20.3017,20.292,20.3017,1200.0
2011-09-14 13:05:00,21.01,21.03,21.01,21.03,1500.0,20.3114,20.3307,20.3114,20.3307,1500.0
2011-09-14 13:10:00,21.03,21.04,21.03,21.04,600.0,20.3307,20.3404,20.3307,20.3404,600.0
2011-09-14 13:15:00,21.02,21.02,21.02,21.02,900.0,20.321,20.321,20.321,20.321,900.0
2011-09-14 13:20:00,21.01,21.02,21.01,21.01,1200.0,20.3114,20.321,20.3114,20.3114,1200.0
2011-09-14 13:25:00,21.02,21.02,20.99,21.01,1800.0,20.321,20.321,20.292,20.3114,1800.0
2011-09-14 13:30:00,21.02,21.03,21.01,21.01,1800.0,20.321,20.3307,20.3114,20.3114,1800.0
2011-09-14 13:35:00,21.01,21.07,21.01,21.07,3600.0,20.3114,20.3694,20.3114,20.3694,3600.0
2011-09-14 13:40:00,21.07,21.09,21.07,21.08,4200.0,20.3694,20.3887,20.3694,20.379,4200.0
2011-09-14 13:45:00,21.07,21.07,21.06,21.06,2100.0,20.3694,20.3694,20.3597,20.3597,2100.0
2011-09-14 13:50:00,21.08,21.09,21.07,21.08,1500.0,20.379,20.3887,20.3694,20.379,1500.0
2011-09-14 13:55:00,21.06,21.06,21.02,21.05,3300.0,20.3597,20.3597,20.321,20.35,3300.0
2011-09-14 14:00:00,21.06,21.09,21.06,21.09,3900.0,20.3597,20.3887,20.3597,20.3887,3900.0
2011-09-14 14:05:00,21.1,21.13,21.1,21.1,2100.0,20.3984,20.4274,20.3984,20.3984,2100.0
2011-09-14 14:10:00,21.1,21.1,21.08,21.09,6300.0,20.3984,20.3984,20.379,20.3887,6300.0
2011-09-14 14:15:00,21.08,21.17,21.08,21.17,3300.0,20.379,20.466,20.379,20.466,3300.0
2011-09-14 14:20:00,21.16,21.17,21.15,21.15,8100.0,20.4564,20.466,20.4467,20.4467,8100.0
2011-09-14 14:25:00,21.13,21.15,21.13,21.15,600.0,20.4274,20.4467,20.4274,20.4467,600.0
2011-09-14 14:30:00,21.15,21.15,21.13,21.13,1200.0,20.4467,20.4467,20.4274,20.4274,1200.0
2011-09-14 14:35:00,21.12,21.14,21.12,21.14,1800.0,20.4177,20.437,20.4177,20.437,1800.0
2011-09-14 14:40:00,21.13,21.14,21.13,21.13,1500.0,20.4274,20.437,20.4274,20.4274,1500.0
2011-09-14 14:45:00,21.13,21.13,21.12,21.12,600.0,20.4274,20.4274,20.4177,20.4177,600.0
2011-09-14 14:50:00,21.16,21.16,21.16,21.16,600.0,20.4564,20.4564,20.4564,20.4564,600.0
2011-09-14 14:55:00,21.19,21.23,21.19,21.22,1800.0,20.4854,20.5241,20.4854,20.5144,1800.0
2011-09-14 15:00:00,21.25,21.25,21.25,21.25,2400.0,20.5434,20.5434,20.5434,20.5434,2400.0
2011-09-14 15:05:00,21.25,21.27,21.25,21.27,1200.0,20.5434,20.5627,20.5434,20.5627,1200.0
2011-09-14 15:10:00,21.28,21.28,21.27,21.27,1800.0,20.5724,20.5724,20.5627,20.5627,1800.0
2011-09-14 15:15:00,21.27,21.29,21.27,21.29,9600.0,20.5627,20.5821,20.5627,20.5821,9600.0
2011-09-14 15:20:00,21.29,21.3,21.28,21.3,10200.0,20.5821,20.5917,20.5724,20.5917,10200.0
2011-09-14 15:25:00,21.31,21.36,21.3,21.33,12000.0,20.6014,20.6497,20.5917,20.6207,12000.0
2011-09-14 15:30:00,21.35,21.38,21.35,21.36,4500.0,20.6401,20.6691,20.6401,20.6497,4500.0
2011-09-14 15:35:00,21.34,21.35,21.32,21.32,6900.0,20.6304,20.6401,20.6111,20.6111,6900.0
2011-09-14 15:40:00,21.32,21.32,21.21,21.21,4200.0,20.6111,20.6111,20.5047,20.5047,4200.0
2011-09-14 15:45:00,21.23,21.24,21.13,21.15,4500.0,20.5241,20.5337,20.4274,20.4467,4500.0
2011-09-14 15:50:00,21.16,21.21,21.16,21.17,50700.0,20.4564,20.5047,20.4564,20.466,50700.0
2011-09-14 15:55:00,21.16,21.17,21.11,21.12,50100.0,20.4564,20.466,20.408,20.4177,50100.0
2011-09-15 09:30:00,21.38,21.38,21.3,21.3,2700.0,20.6691,20.6691,20.5917,20.5917,2700.0
2011-09-15 09:35:00,21.32,21.32,21.26,21.29,3000.0,20.6111,20.6111,20.5531,20.5821,3000.0
2011-09-15 09:40:00,21.26,21.26,21.23,21.26,3900.0,20.5531,20.5531,20.5241,20.5531,3900.0
2011-09-15 09:45:00,21.28,21.28,21.26,21.26,1200.0,20.5724,20.5724,20.5531,20.5531,1200.0
2011-09-15 09:50:00,21.24,21.24,21.23,21.23,5700.0,20.5337,20.5337,20.5241,20.5241,5700.0
2011-09-15 09:55:00,21.24,21.24,21.22,21.22,2100.0,20.5337,20.5337,20.5144,20.5144,2100.0
2011-09-15 10:00:00,21.22,21.29,21.22,21.29,1800.0,20.5144,20.5821,20.5144,20.5821,1800.0
2011-09-15 10:05:00,21.27,21.27,21.27,21.27,1800.0,20.5627,20.5627,20.5627,20.5627,1800.0
2011-09-15 10:10:00,21.27,21.27,21.26,21.27,1800.0,20.5627,20.5627,20.5531,20.5627,1800.0
2011-09-15 10:15:00,21.21,21.25,21.21,21.25,900.0,20.5047,20.5434,20.5047,20.5434,900.0
2011-09-15 10:20:00,21.22,21.24,21.18,21.2,1500.0,20.5144,20.5337,20.4757,20.495,1500.0
2011-09-15 10:25:00,21.2,21.2,21.17,21.17,900.0,20.495,20.495,20.466,20.466,900.0
2011-09-15 10:30:00,21.17,21.17,21.13,21.13,1500.0,20.466,20.466,20.4274,20.4274,1500.0
2011-09-15 10:35:00,21.08,21.08,21.06,21.06,600.0,20.379,20.379,20.3597,20.3597,600.0
2011-09-15 10:40:00,21.08,21.09,21.08,21.09,2400.0,20.379,20.3887,20.379,20.3887,2400.0
2011-09-15 10:45:00,21.1,21.14,21.1,21.12,3000.0,20.3984,20.437,20.3984,20.4177,3000.0
2011-09-15 10:50:00,21.1,21.1,21.04,21.04,4800.0,20.3984,20.3984,20.3404,20.3404,4800.0
2011-09-15 10:55:00,21.1,21.1,20.99,21.04,7500.0,20.3984,20.3984,20.292,20.3404,7500.0
2011-09-15 11:00:00,21.02,21.02,20.97,21.0,3300.0,20.321,20.321,20.2727,20.3017,3300.0
2011-09-15 11:05:00,21.03,21.09,21.03,21.09,1200.0,20.3307,20.3887,20.3307,20.3887,1200.0
2011-09-15 11:10:00,21.09,21.09,21.09,21.09,0.0,20.3887,20.3887,20.3887,20.3887,0.0
2011-09-15 11:15:00,21.07,21.07,21.07,21.07,300.0,20.3694,20.3694,20.3694,20.3694,300.0
2011-09-15 11:20:00,21.13,21.13,21.12,21.12,900.0,20.4274,20.4274,20.4177,20.4177,900.0
2011-09-15 11:25:00,21.09,21.09,21.06,21.09,1800.0,20.3887,20.3887,20.3597,20.3887,1800.0
2011-09-15 11:30:00,21.12,21.13,21.11,21.11,4200.0,20.4177,20.4274,20.408,20.408,4200.0
2011-09-15 11:35:00,21.1,21.17,21.1,21.16,11700.0,20.3984,20.466,20.3984,20.4564,11700.0
2011-09-15 11:40:00,21.19,21.19,21.19,21.19,300.0,20.4854,20.4854,20.4854,20.4854,300.0
2011-09-15 11:45:00,21.19,21.19,21.19,21.19,0.0,20.4854,20.4854,20.4854,20.4854,0.0
2011-09-15 11:50:00,21.24,21.24,21.22,21.23,5400.0,20.5337,20.5337,20.5144,20.5241,5400.0
2011-09-15 11:55:00,21.23,21.23,21.19,21.2,2400.0,20.5241,20.5241,20.4854,20.495,2400.0
2011-09-15 12:00:00,21.2,21.2,21.2,21.2,300.0,20.495,20.495,20.495,20.495,300.0
2011-09-15 12:05:00,21.19,21.19,21.19,21.19,300.0,20.4854,20.4854,20.4854,20.4854,300.0
2011-09-15 12:10:00,21.22,21.24,21.19,21.2,21000.0,20.5144,20.5337,20.4854,20.495,21000.0
2011-09-15 12:15:00,21.2,21.21,21.18,21.21,33300.0,20.495,20.5047,20.4757,20.5047,33300.0
2011-09-15 12:20:00,21.2,21.2,21.16,21.16,4200.0,20.495,20.495,20.4564,20.4564,4200.0
2011-09-15 12:25:00,21.15,21.16,21.15,21.16,900.0,20.4467,20.4564,20.4467,20.4564,900.0
2011-09-15 12:30:00,21.17,21.2,21.17,21.2,2100.0,20.466,20.495,20.466,20.495,2100.0
2011-09-15 12:35:00,21.21,21.23,21.21,21.22,11400.0,20.5047,20.5241,20.5047,20.5144,11400.0
2011-09-15 12:40:00,21.22,21.22,21.22,21.22,300.0,20.5144,20.5144,20.5144,20.5144,300.0
2011-09-15 12:45:00,21.23,21.23,21.23,21.23,300.0,20.5241,20.5241,20.5241,20.5241,300.0
2011-09-15 12:50:00,21.21,21.21,21.19,21.19,3300.0,20.5047,20.5047,20.4854,20.4854,3300.0
2011-09-15 12:55:00,21.2,21.22,21.2,21.22,1200.0,20.495,20.5144,20.495,20.5144,1200.0
2011-09-15 13:00:00,21.23,21.23,21.23,21.23,300.0,20.5241,20.5241,20.5241,20.5241,300.0
2011-09-15 13:05:00,21.26,21.26,21.25,21.25,600.0,20.5531,20.5531,20.5434,20.5434,600.0
2011-09-15 13:10:00,21.26,21.26,21.24,21.24,1200.0,20.5531,20.5531,20.5337,20.5337,1200.0
2011-09-15 13:15:00,21.24,21.24,21.24,21.24,0.0,20.5337,20.5337,20.5337,20.5337,0.0
2011-09-15 13:20:00,21.24,21.24,21.22,21.24,1200.0,20.5337,20.5337,20.5144,20.5337,1200.0
2011-09-15 13:25:00,21.24,21.25,21.2,21.2,3000.0,20.5337,20.5434,20.495,20.495,3000.0
2011-09-15 13:30:00,21.2,21.22,21.2,21.22,2700.0,20.495,20.5144,20.495,20.5144,2700.0
2011-09-15 13:35:00,21.2,21.22,21.19,21.19,2400.0,20.495,20.5144,20.4854,20.4854,2400.0
2011-09-15 13:40:00,21.2,21.22,21.2,21.22,600.0,20.495,20.5144,20.495,20.5144,600.0
2011-09-15 13:45:00,21.21,21.22,21.21,21.22,1200.0,20.5047,20.5144,20.5047,20.5144,1200.0
2011-09-15 13:50:00,21.22,21.23,21.21,21.23,1500.0,20.5144,20.5241,20.5047,20.5241,1500.0
2011-09-15 13:55:00,21.22,21.22,21.21,21.22,3300.0,20.5144,20.5144,20.5047,20.5144,3300.0
2011-09-15 14:00:00,21.24,21.27,21.24,21.27,4500.0,20.5337,20.5627,20.5337,20.5627,4500.0
2011-09-15 14:05:00,21.3,21.31,21.29,21.31,900.0,20.5917,20.6014,20.5821,20.6014,900.0
2011-09-15 14:10:00,21.33,21.33,21.3,21.3,3900.0,20.6207,20.6207,20.5917,20.5917,3900.0
2011-09-15 14:15:00,21.31,21.31,21.29,21.29,4200.0,20.6014,20.6014,20.5821,20.5821,4200.0
2011-09-15 14:20:00,21.29,21.29,21.26,21.26,3000.0,20.5821,20.5821,20.5531,20.5531,3000.0
2011-09-15 14:25:00,21.26,21.29,21.26,21.29,2100.0,20.5531,20.5821,20.5531,20.5821,2100.0
2011-09-15 14:30:00,21.29,21.31,21.29,21.31,4200.0,20.5821,20.6014,20.5821,20.6014,4200.0
2011-09-15 14:35:00,21.3,21.31,21.29,21.3,35100.0,20.5917,20.6014,20.5821,20.5917,35100.0
2011-09-15 14:40:00,21.3,21.3,21.29,21.29,3300.0,20.5917,20.5917,20.5821,20.5821,3300.0
2011-09-15 14:45:00,21.3,21.3,21.27,21.3,5700.0,20.5917,20.5917,20.5627,20.5917,5700.0
2011-09-15 14:50:00,21.3,21.31,21.3,21.31,9000.0,20.5917,20.6014,20.5917,20.6014,9000.0
2011-09-15 14:55:00,21.32,21.32,21.31,21.31,4200.0,20.6111,20.6111,20.6014,20.6014,4200.0
2011-09-15 15:00:00,21.32,21.33,21.32,21.33,2400.0,20.6111,20.6207,20.6111,20.6207,2400.0
2011-09-15 15:05:00,21.33,21.35,21.33,21.35,6000.0,20.6207,20.6401,20.6207,20.6401,6000.0
2011-09-15 15:10:00,21.34,21.34,21.33,21.33,6000.0,20.6304,20.6304,20.6207,20.6207,6000.0
2011-09-15 15:15:00,21.32,21.33,21.28,21.28,6600.0,20.6111,20.6207,20.5724,20.5724,6600.0
2011-09-15 15:20:00,21.28,21.3,21.28,21.3,3600.0,20.5724,20.5917,20.5724,20.5917,3600.0
2011-09-15 15:25:00,21.29,21.29,21.26,21.28,7500.0,20.5821,20.5821,20.5531,20.5724,7500.0
2011-09-15 15:30:00,21.28,21.31,21.27,21.31,7800.0,20.5724,20.6014,20.5627,20.6014,7800.0
2011-09-15 15:35:00,21.3,21.32,21.29,21.31,7500.0,20.5917,20.6111,20.5821,20.6014,7500.0
2011-09-15 15:40:00,21.3,21.33,21.29,21.32,12600.0,20.5917,20.6207,20.5821,20.6111,12600.0
2011-09-15 15:45:00,21.32,21.33,21.29,21.33,13200.0,20.6111,20.6207,20.5821,20.6207,13200.0
2011-09-15 15:50:00,21.34,21.34,21.32,21.32,9600.0,20.6304,20.6304,20.6111,20.6111,9600.0
2011-09-15 15:55:00,21.32,21.34,21.31,21.34,11700.0,20.6111,20.6304,20.6014,20.6304,11700.0
2011-09-16 09:30:00,21.34,21.39,21.34,21.35,6300.0,20.6304,20.6787,20.6304,20.6401,6300.0
2011-09-16 09:35:00,21.34,21.37,21.31,21.32,9300.0,20.6304,20.6594,20.6014,20.6111,9300.0
2011-09-16 09:40:00,21.33,21.37,21.32,21.37,20400.0,20.6207,20.6594,20.6111,20.6594,20400.0
2011-09-16 09:45:00,21.34,21.38,21.34,21.38,1200.0,20.6304,20.6691,20.6304,20.6691,1200.0
2011-09-16 09:50:00,21.4,21.45,21.34,21.41,25200.0,20.6884,20.7367,20.6304,20.6981,25200.0
2011-09-16 09:55:00,21.38,21.4,21.33,21.33,18900.0,20.6691,20.6884,20.6207,20.6207,18900.0
2011-09-16 10:00:00,21.33,21.34,21.29,21.32,5400.0,20.6207,20.6304,20.5821,20.6111,5400.0
2011-09-16 10:05:00,21.34,21.38,21.34,21.37,3000.0,20.6304,20.6691,20.6304,20.6594,3000.0
2011-09-16 10:10:00,21.42,21.44,21.42,21.44,1500.0,20.7077,20.7271,20.7077,20.7271,1500.0
2011-09-16 10:15:00,21.43,21.43,21.41,21.41,1500.0,20.7174,20.7174,20.6981,20.6981,1500.0
2011-09-16 10:20:00,21.41,21.41,21.41,21.41,900.0,20.6981,20.6981,20.6981,20.6981,900.0
2011-09-16 10:25:00,21.37,21.38,21.33,21.33,3000.0,20.6594,20.6691,20.6207,20.6207,3000.0
2011-09-16 10:30:00,21.33,21.33,21.26,21.26,75900.0,20.6207,20.6207,20.5531,20.5531,75900.0
2011-09-16 10:35:00,21.24,21.24,21.23,21.23,3300.0,20.5337,20.5337,20.5241,20.5241,3300.0
2011-09-16 10:40:00,21.26,21.27,21.26,21.26,1200.0,20.5531,20.5627,20.5531,20.5531,1200.0
2011-09-16 10:45:00,21.19,21.2,21.17,21.17,7500.0,20.4854,20.495,20.466,20.466,7500.0
2011-09-16 10:50:00,21.18,21.19,21.14,21.18,8100.0,20.4757,20.4854,20.437,20.4757,8100.0
2011-09-16 10:55:00,21.11,21.16,21.11,21.16,15300.0,20.408,20.4564,20.408,20.4564,15300.0
2011-09-16 11:00:00,21.17,21.18,21.16,21.17,48000.0,20.466,20.4757,20.4564,20.466,48000.0
2011-09-16 11:05:00,21.2,21.2,21.18,21.18,8100.0,20.495,20.495,20.4757,20.4757,8100.0
2011-09-16 11:10:00,21.21,21.25,21.21,21.25,2100.0,20.5047,20.5434,20.5047,20.5434,2100.0
2011-09-16 11:15:00,21.25,21.25,21.21,21.21,600.0,20.5434,20.5434,20.5047,20.5047,600.0
2011-09-16 11:20:00,21.17,21.2,21.17,21.2,2700.0,20.466,20.495,20.466,20.495,2700.0
2011-09-16 11:25:00,21.2,21.25,21.18,21.25,5400.0,20.495,20.5434,20.4757,20.5434,5400.0
2011-09-16 11:30:00,21.2,21.25,21.2,21.25,1200.0,20.495,20.5434,20.495,20.5434,1200.0
2011-09-16 11:35:00,21.24,21.25,21.23,21.25,4200.0,20.5337,20.5434,20.5241,20.5434,4200.0
2011-09-16 11:40:00,21.26,21.28,21.26,21.28,1200.0,20.5531,20.5724,20.5531,20.5724,1200.0
2011-09-16 11:45:00,21.28,21.28,21.24,21.24,1200.0,20.5724,20.5724,20.5337,20.5337,1200.0
2011-09-16 11:50:00,21.27,21.29,21.27,21.29,600.0,20.5627,20.5821,20.5627,20.5821,600.0
2011-09-16 11:55:00,21.31,21.31,21.28,21.28,900.0,20.6014,20.6014,20.5724,20.5724,900.0
2011-09-16 12:00:00,21.28,21.28,21.26,21.26,900.0,20.5724,20.5724,20.5531,20.5531,900.0
2011-09-16 12:05:00,21.3,21.3,21.3,21.3,300.0,20.5917,20.5917,20.5917,20.5917,300.0
2011-09-16 12:10:00,21.26,21.26,21.25,21.25,1500.0,20.5531,20.5531,20.5434,20.5434,1500.0
2011-09-16 12:15:00,21.26,21.26,21.26,21.26,300.0,20.5531,20.5531,20.5531,20.5531,300.0
2011-09-16 12:20:00,21.23,21.23,21.23,21.23,300.0,20.5241,20.5241,20.5241,20.5241,300.0
2011-09-16 12:25:00,21.24,21.29,21.24,21.25,24600.0,20.5337,20.5821,20.5337,20.5434,24600.0
2011-09-16 12:30:00,21.27,21.28,21.27,21.27,2400.0,20.5627,20.5724,20.5627,20.5627,2400.0
2011-09-16 12:35:00,21.26,21.3,21.26,21.29,9000.0,20.5531,20.5917,20.5531,20.5821,9000.0
2011-09-16 12:40:00,21.29,21.29,21.28,21.28,5100.0,20.5821,20.5821,20.5724,20.5724,5100.0
2011-09-16 12:45:00,21.29,21.31,21.28,21.28,13200.0,20.5821,20.6014,20.5724,20.5724,13200.0
2011-09-16 12:50:00,21.28,21.28,21.27,21.28,2100.0,20.5724,20.5724,20.5627,20.5724,2100.0
2011-09-16 12:55:00,21.28,21.28,21.27,21.27,7200.0,20.5724,20.5724,20.5627,20.5627,7200.0
2011-09-16 13:00:00,21.27,21.27,21.25,21.25,4500.0,20.5627,20.5627,20.5434,20.5434,4500.0
2011-09-16 13:05:00,21.26,21.28,21.24,21.24,7200.0,20.5531,20.5724,20.5337,20.5337,7200.0
2011-09-16 13:10:00,21.23,21.25,21.23,21.25,2700.0,20.5241,20.5434,20.5241,20.5434,2700.0
2011-09-16 13:15:00,21.26,21.28,21.26,21.27,5400.0,20.5531,20.5724,20.5531,20.5627,5400.0
2011-09-16 13:20:00,21.27,21.27,21.26,21.27,3900.0,20.5627,20.5627,20.5531,20.5627,3900.0
2011-09-16 13:25:00,21.26,21.27,21.26,21.27,1800.0,20.5531,20.5627,20.5531,20.5627,1800.0
2011-09-16 13:30:00,21.26,21.27,21.24,21.24,3900.0,20.5531,20.5627,20.5337,20.5337,3900.0
2011-09-16 13:35:00,21.22,21.22,21.14,21.18,6900.0,20.5144,20.5144,20.437,20.4757,6900.0
2011-09-16 13:40:00,21.18,21.18,21.18,21.18,600.0,20.4757,20.4757,20.4757,20.4757,600.0
2011-09-16 13:45:00,21.17,21.17,21.17,21.17,2400.0,20.466,20.466,20.466,20.466,2400.0
2011-09-16 13:50:00,21.16,21.17,21.16,21.17,20700.0,20.4564,20.466,20.4564,20.466,20700.0
2011-09-16 13:55:00,21.16,21.18,21.16,21.18,27900.0,20.4564,20.4757,20.4564,20.4757,27900.0
2011-09-16 14:00:00,21.18,21.19,21.18,21.18,37800.0,20.4757,20.4854,20.4757,20.4757,37800.0
2011-09-16 14:05:00,21.2,21.23,21.19,21.21,27600.0,20.495,20.5241,20.4854,20.5047,27600.0
2011-09-16 14:10:00,21.21,21.22,21.19,21.2,22200.0,20.5047,20.5144,20.4854,20.495,22200.0
2011-09-16 14:15:00,21.2,21.2,21.18,21.19,27600.0,20.495,20.495,20.4757,20.4854,27600.0
2011-09-16 14:20:00,21.19,21.19,21.18,21.18,31800.0,20.4854,20.4854,20.4757,20.4757,31800.0
2011-09-16 14:25:00,21.18,21.18,21.17,21.17,20400.0,20.4757,20.4757,20.466,20.466,20400.0
2011-09-16 14:30:00,21.18,21.2,21.17,21.2,34200.0,20.4757,20.495,20.466,20.495,34200.0
2011-09-16 14:35:00,21.22,21.24,21.22,21.24,30600.0,20.5144,20.5337,20.5144,20.5337,30600.0
2011-09-16 14:40:00,21.25,21.25,21.22,21.23,30300.0,20.5434,20.5434,20.5144,20.5241,30300.0
2011-09-16 14:45:00,21.23,21.25,21.23,21.24,26400.0,20.5241,20.5434,20.5241,20.5337,26400.0
2011-09-16 14:50:00,21.24,21.25,21.23,21.24,26400.0,20.5337,20.5434,20.5241,20.5337,26400.0
2011-09-16 14:55:00,21.24,21.25,21.24,21.25,29700.0,20.5337,20.5434,20.5337,20.5434,29700.0
2011-09-16 15:00:00,21.26,21.26,21.23,21.24,6300.0,20.5531,20.5531,20.5241,20.5337,6300.0
2011-09-16 15:05:00,21.23,21.23,21.2,21.2,5100.0,20.5241,20.5241,20.495,20.495,5100.0
2011-09-16 15:10:00,21.21,21.21,21.19,21.19,600.0,20.5047,20.5047,20.4854,20.4854,600.0
2011-09-16 15:15:00,21.19,21.2,21.19,21.2,900.0,20.4854,20.495,20.4854,20.495,900.0
2011-09-16 15:20:00,21.2,21.2,21.19,21.19,2700.0,20.495,20.495,20.4854,20.4854,2700.0
2011-09-16 15:25:00,21.19,21.2,21.18,21.18,3600.0,20.4854,20.495,20.4757,20.4757,3600.0
2011-09-16 15:30:00,21.19,21.21,21.19,21.21,14700.0,20.4854,20.5047,20.4854,20.5047,14700.0
2011-09-16 15:35:00,21.21,21.21,21.18,21.19,48300.0,20.5047,20.5047,20.4757,20.4854,48300.0
2011-09-16 15:40:00,21.19,21.2,21.19,21.19,6000.0,20.4854,20.495,20.4854,20.4854,6000.0
2011-09-16 15:45:00,21.2,21.23,21.2,21.2,85800.0,20.495,20.5241,20.495,20.495,85800.0
2011-09-16 15:50:00,21.2,21.23,21.19,21.22,134100.0,20.495,20.5241,20.4854,20.5144,134100.0
2011-09-16 15:55:00,21.22,21.26,21.22,21.24,34200.0,20.5144,20.5531,20.5144,20.5337,34200.0
2011-09-19 09:30:00,20.99,20.99,20.9,20.91,33300.0,20.292,20.292,20.205,20.2147,33300.0
2011-09-19 09:35:00,20.99,21.02,20.96,20.98,42900.0,20.292,20.321,20.263,20.2824,42900.0
2011-09-19 09:40:00,20.98,20.98,20.94,20.95,1500.0,20.2824,20.2824,20.2437,20.2534,1500.0
2011-09-19 09:45:00,20.92,20.92,20.84,20.84,58200.0,20.2244,20.2244,20.147,20.147,58200.0
2011-09-19 09:50:00,20.83,20.86,20.83,20.85,2400.0,20.1374,20.1664,20.1374,20.1567,2400.0
2011-09-19 09:55:00,20.87,20.87,20.87,20.87,1200.0,20.176,20.176,20.176,20.176,1200.0
2011-09-19 10:00:00,20.91,20.94,20.91,20.94,13800.0,20.2147,20.2437,20.2147,20.2437,13800.0
2011-09-19 10:05:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-09-19 10:10:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-09-19 10:15:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-09-19 10:20:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-09-19 10:25:00,21.05,21.08,21.05,21.07,5100.0,20.35,20.379,20.35,20.3694,5100.0
2011-09-19 10:30:00,21.09,21.1,21.08,21.08,1500.0,20.3887,20.3984,20.379,20.379,1500.0
2011-09-19 10:35:00,21.09,21.13,21.09,21.1,4500.0,20.3887,20.4274,20.3887,20.3984,4500.0
2011-09-19 10:40:00,21.09,21.09,21.06,21.06,4800.0,20.3887,20.3887,20.3597,20.3597,4800.0
2011-09-19 10:45:00,21.06,21.11,21.05,21.11,7500.0,20.3597,20.408,20.35,20.408,7500.0
2011-09-19 10:50:00,21.11,21.15,21.11,21.14,3900.0,20.408,20.4467,20.408,20.437,3900.0
2011-09-19 10:55:00,21.15,21.17,21.11,21.12,8700.0,20.4467,20.466,20.408,20.4177,8700.0
2011-09-19 11:00:00,21.13,21.2,21.13,21.19,2400.0,20.4274,20.495,20.4274,20.4854,2400.0
2011-09-19 11:05:00,21.22,21.25,21.2,21.25,5700.0,20.5144,20.5434,20.495,20.5434,5700.0
2011-09-19 11:10:00,21.25,21.25,21.19,21.19,20400.0,20.5434,20.5434,20.4854,20.4854,20400.0
2011-09-19 11:15:00,21.21,21.21,21.14,21.14,14400.0,20.5047,20.5047,20.437,20.437,14400.0
2011-09-19 11:20:00,21.14,21.17,21.13,21.13,12900.0,20.437,20.466,20.4274,20.4274,12900.0
2011-09-19 11:25:00,21.11,21.12,21.07,21.07,17400.0,20.408,20.4177,20.3694,20.3694,17400.0
2011-09-19 11:30:00,21.05,21.05,21.0,21.04,15900.0,20.35,20.35,20.3017,20.3404,15900.0
2011-09-19 11:35:00,21.07,21.08,21.07,21.08,1500.0,20.3694,20.379,20.3694,20.379,1500.0
2011-09-19 11:40:00,21.1,21.13,21.1,21.13,9600.0,20.3984,20.4274,20.3984,20.4274,9600.0
2011-09-19 11:45:00,21.2,21.27,21.2,21.24,2700.0,20.495,20.5627,20.495,20.5337,2700.0
2011-09-19 11:50:00,21.25,21.25,21.21,21.21,4200.0,20.5434,20.5434,20.5047,20.5047,4200.0
2011-09-19 11:55:00,21.2,21.2,21.2,21.2,2700.0,20.495,20.495,20.495,20.495,2700.0
2011-09-19 12:00:00,21.25,21.25,21.25,21.25,300.0,20.5434,20.5434,20.5434,20.5434,300.0
2011-09-19 12:05:00,21.26,21.26,21.19,21.19,6000.0,20.5531,20.5531,20.4854,20.4854,6000.0
2011-09-19 12:10:00,21.21,21.21,21.13,21.14,6600.0,20.5047,20.5047,20.4274,20.437,6600.0
2011-09-19 12:15:00,21.14,21.14,21.11,21.11,7200.0,20.437,20.437,20.408,20.408,7200.0
2011-09-19 12:20:00,21.11,21.11,21.07,21.07,3600.0,20.408,20.408,20.3694,20.3694,3600.0
2011-09-19 12:25:00,21.07,21.07,21.06,21.06,2100.0,20.3694,20.3694,20.3597,20.3597,2100.0
2011-09-19 12:30:00,21.06,21.06,21.04,21.04,2100.0,20.3597,20.3597,20.3404,20.3404,2100.0
2011-09-19 12:35:00,21.06,21.06,21.05,21.05,3000.0,20.3597,20.3597,20.35,20.35,3000.0
2011-09-19 12:40:00,21.07,21.09,21.07,21.08,1500.0,20.3694,20.3887,20.3694,20.379,1500.0
2011-09-19 12:45:00,21.09,21.09,21.03,21.03,28800.0,20.3887,20.3887,20.3307,20.3307,28800.0
2011-09-19 12:50:00,21.03,21.05,21.02,21.04,13500.0,20.3307,20.35,20.321,20.3404,13500.0
2011-09-19 12:55:00,21.03,21.04,21.03,21.04,4200.0,20.3307,20.3404,20.3307,20.3404,4200.0
2011-09-19 13:00:00,21.05,21.05,20.99,21.01,5400.0,20.35,20.35,20.292,20.3114,5400.0
2011-09-19 13:05:00,21.01,21.06,21.01,21.06,8700.0,20.3114,20.3597,20.3114,20.3597,8700.0
2011-09-19 13:10:00,21.05,21.05,21.03,21.03,3600.0,20.35,20.35,20.3307,20.3307,3600.0
2011-09-19 13:15:00,21.03,21.03,20.99,21.01,15300.0,20.3307,20.3307,20.292,20.3114,15300.0
2011-09-19 13:20:00,21.03,21.07,21.03,21.07,1200.0,20.3307,20.3694,20.3307,20.3694,1200.0
2011-09-19 13:25:00,21.09,21.1,21.03,21.08,8400.0,20.3887,20.3984,20.3307,20.379,8400.0
2011-09-19 13:30:00,21.08,21.08,21.05,21.07,1800.0,20.379,20.379,20.35,20.3694,1800.0
2011-09-19 13:35:00,21.08,21.09,21.06,21.07,4200.0,20.379,20.3887,20.3597,20.3694,4200.0
2011-09-19 13:40:00,21.07,21.1,21.07,21.1,3300.0,20.3694,20.3984,20.3694,20.3984,3300.0
2011-09-19 13:45:00,21.08,21.1,21.08,21.08,5400.0,20.379,20.3984,20.379,20.379,5400.0
2011-09-19 13:50:00,21.08,21.08,21.05,21.05,13500.0,20.379,20.379,20.35,20.35,13500.0
2011-09-19 13:55:00,21.06,21.08,21.06,21.08,1800.0,20.3597,20.379,20.3597,20.379,1800.0
2011-09-19 14:00:00,21.07,21.07,21.02,21.02,8700.0,20.3694,20.3694,20.321,20.321,8700.0
2011-09-19 14:05:00,21.02,21.06,21.02,21.02,5100.0,20.321,20.3597,20.321,20.321,5100.0
2011-09-19 14:10:00,21.02,21.07,21.02,21.04,7200.0,20.321,20.3694,20.321,20.3404,7200.0
2011-09-19 14:15:00,21.04,21.06,21.01,21.04,6000.0,20.3404,20.3597,20.3114,20.3404,6000.0
2011-09-19 14:20:00,21.03,21.05,21.02,21.02,4500.0,20.3307,20.35,20.321,20.321,4500.0
2011-09-19 14:25:00,21.01,21.01,20.95,20.95,6300.0,20.3114,20.3114,20.2534,20.2534,6300.0
2011-09-19 14:30:00,20.97,20.97,20.97,20.97,300.0,20.2727,20.2727,20.2727,20.2727,300.0
2011-09-19 14:35:00,20.97,21.01,20.96,21.01,6300.0,20.2727,20.3114,20.263,20.3114,6300.0
2011-09-19 14:40:00,21.02,21.04,21.0,21.01,10800.0,20.321,20.3404,20.3017,20.3114,10800.0
2011-09-19 14:45:00,21.0,21.0,20.98,21.0,3000.0,20.3017,20.3017,20.2824,20.3017,3000.0
2011-09-19 14:50:00,21.01,21.03,20.96,20.96,9600.0,20.3114,20.3307,20.263,20.263,9600.0
2011-09-19 14:55:00,20.95,20.95,20.94,20.94,3600.0,20.2534,20.2534,20.2437,20.2437,3600.0
2011-09-19 15:00:00,20.94,20.96,20.92,20.92,20700.0,20.2437,20.263,20.2244,20.2244,20700.0
2011-09-19 15:05:00,20.92,20.93,20.91,20.91,7500.0,20.2244,20.234,20.2147,20.2147,7500.0
2011-09-19 15:10:00,20.93,21.08,20.93,21.05,38100.0,20.234,20.379,20.234,20.35,38100.0
2011-09-19 15:15:00,21.04,21.13,21.03,21.09,12300.0,20.3404,20.4274,20.3307,20.3887,12300.0
2011-09-19 15:20:00,21.09,21.2,21.09,21.17,12900.0,20.3887,20.495,20.3887,20.466,12900.0
2011-09-19 15:25:00,21.17,21.17,21.12,21.17,9600.0,20.466,20.466,20.4177,20.466,9600.0
2011-09-19 15:30:00,21.2,21.27,21.2,21.24,14100.0,20.495,20.5627,20.495,20.5337,14100.0
2011-09-19 15:35:00,21.24,21.25,21.2,21.24,11700.0,20.5337,20.5434,20.495,20.5337,11700.0
2011-09-19 15:40:00,21.22,21.22,21.18,21.19,17400.0,20.5144,20.5144,20.4757,20.4854,17400.0
2011-09-19 15:45:00,21.19,21.19,21.09,21.12,31800.0,20.4854,20.4854,20.3887,20.4177,31800.0
2011-09-19 15:50:00,21.14,21.15,21.11,21.13,13800.0,20.437,20.4467,20.408,20.4274,13800.0
2011-09-19 15:55:00,21.12,21.15,21.07,21.07,44400.0,20.4177,20.4467,20.3694,20.3694,44400.0
2011-09-20 09:30:00,21.18,21.29,21.17,21.17,15000.0,20.4757,20.5821,20.466,20.466,15000.0
2011-09-20 09:35:00,21.15,21.15,21.13,21.13,2400.0,20.4467,20.4467,20.4274,20.4274,2400.0
2011-09-20 09:40:00,21.11,21.11,21.05,21.06,6900.0,20.408,20.408,20.35,20.3597,6900.0
2011-09-20 09:45:00,21.06,21.07,21.03,21.06,16800.0,20.3597,20.3694,20.3307,20.3597,16800.0
2011-09-20 09:50:00,21.05,21.06,21.02,21.05,7800.0,20.35,20.3597,20.321,20.35,7800.0
2011-09-20 09:55:00,21.06,21.09,21.05,21.09,17100.0,20.3597,20.3887,20.35,20.3887,17100.0
2011-09-20 10:00:00,21.12,21.25,21.12,21.24,6000.0,20.4177,20.5434,20.4177,20.5337,6000.0
2011-09-20 10:05:00,21.27,21.28,21.2,21.22,14400.0,20.5627,20.5724,20.495,20.5144,14400.0
2011-09-20 10:10:00,21.2,21.27,21.18,21.27,12900.0,20.495,20.5627,20.4757,20.5627,12900.0
2011-09-20 10:15:00,21.27,21.34,21.25,21.33,13500.0,20.5627,20.6304,20.5434,20.6207,13500.0
2011-09-20 10:20:00,21.35,21.35,21.32,21.33,2700.0,20.6401,20.6401,20.6111,20.6207,2700.0
2011-09-20 10:25:00,21.34,21.39,21.34,21.39,12600.0,20.6304,20.6787,20.6304,20.6787,12600.0
2011-09-20 10:30:00,21.36,21.37,21.36,21.37,8100.0,20.6497,20.6594,20.6497,20.6594,8100.0
2011-09-20 10:35:00,21.45,21.45,21.45,21.45,4200.0,20.7367,20.7367,20.7367,20.7367,4200.0
2011-09-20 10:40:00,21.45,21.48,21.45,21.47,12900.0,20.7367,20.7657,20.7367,20.7561,12900.0
2011-09-20 10:45:00,21.47,21.47,21.47,21.47,1800.0,20.7561,20.7561,20.7561,20.7561,1800.0
2011-09-20 10:50:00,21.5,21.52,21.5,21.5,2400.0,20.7851,20.8044,20.7851,20.7851,2400.0
2011-09-20 10:55:00,21.48,21.49,21.48,21.48,900.0,20.7657,20.7754,20.7657,20.7657,900.0
2011-09-20 11:00:00,21.48,21.48,21.48,21.48,0.0,20.7657,20.7657,20.7657,20.7657,0.0
2011-09-20 11:05:00,21.51,21.52,21.5,21.5,2400.0,20.7947,20.8044,20.7851,20.7851,2400.0
2011-09-20 11:10:00,21.48,21.49,21.48,21.49,1200.0,20.7657,20.7754,20.7657,20.7754,1200.0
2011-09-20 11:15:00,21.49,21.5,21.48,21.48,900.0,20.7754,20.7851,20.7657,20.7657,900.0
2011-09-20 11:20:00,21.44,21.45,21.42,21.42,1800.0,20.7271,20.7367,20.7077,20.7077,1800.0
2011-09-20 11:25:00,21.43,21.43,21.43,21.43,300.0,20.7174,20.7174,20.7174,20.7174,300.0
2011-09-20 11:30:00,21.43,21.43,21.4,21.4,600.0,20.7174,20.7174,20.6884,20.6884,600.0
2011-09-20 11:35:00,21.39,21.4,21.39,21.4,2700.0,20.6787,20.6884,20.6787,20.6884,2700.0
2011-09-20 11:40:00,21.4,21.4,21.4,21.4,300.0,20.6884,20.6884,20.6884,20.6884,300.0
2011-09-20 11:45:00,21.4,21.4,21.4,21.4,0.0,20.6884,20.6884,20.6884,20.6884,0.0
2011-09-20 11:50:00,21.44,21.47,21.44,21.45,1500.0,20.7271,20.7561,20.7271,20.7367,1500.0
2011-09-20 11:55:00,21.51,21.51,21.51,21.51,1200.0,20.7947,20.7947,20.7947,20.7947,1200.0
2011-09-20 12:00:00,21.53,21.53,21.49,21.49,1500.0,20.8141,20.8141,20.7754,20.7754,1500.0
2011-09-20 12:05:00,21.48,21.49,21.47,21.47,4200.0,20.7657,20.7754,20.7561,20.7561,4200.0
2011-09-20 12:10:00,21.47,21.47,21.47,21.47,0.0,20.7561,20.7561,20.7561,20.7561,0.0
2011-09-20 12:15:00,21.47,21.48,21.47,21.48,1200.0,20.7561,20.7657,20.7561,20.7657,1200.0
2011-09-20 12:20:00,21.48,21.48,21.48,21.48,0.0,20.7657,20.7657,20.7657,20.7657,0.0
2011-09-20 12:25:00,21.47,21.47,21.45,21.45,2100.0,20.7561,20.7561,20.7367,20.7367,2100.0
2011-09-20 12:30:00,21.44,21.44,21.44,21.44,300.0,20.7271,20.7271,20.7271,20.7271,300.0
2011-09-20 12:35:00,21.39,21.39,21.39,21.39,600.0,20.6787,20.6787,20.6787,20.6787,600.0
2011-09-20 12:40:00,21.39,21.39,21.37,21.37,900.0,20.6787,20.6787,20.6594,20.6594,900.0
2011-09-20 12:45:00,21.39,21.39,21.39,21.39,3000.0,20.6787,20.6787,20.6787,20.6787,3000.0
2011-09-20 12:50:00,21.4,21.46,21.4,21.46,5700.0,20.6884,20.7464,20.6884,20.7464,5700.0
2011-09-20 12:55:00,21.46,21.46,21.46,21.46,600.0,20.7464,20.7464,20.7464,20.7464,600.0
2011-09-20 13:00:00,21.46,21.46,21.46,21.46,0.0,20.7464,20.7464,20.7464,20.7464,0.0
2011-09-20 13:05:00,21.48,21.48,21.47,21.47,2100.0,20.7657,20.7657,20.7561,20.7561,2100.0
2011-09-20 13:10:00,21.5,21.51,21.5,21.51,1200.0,20.7851,20.7947,20.7851,20.7947,1200.0
2011-09-20 13:15:00,21.51,21.51,21.51,21.51,0.0,20.7947,20.7947,20.7947,20.7947,0.0
2011-09-20 13:20:00,21.47,21.47,21.45,21.47,3600.0,20.7561,20.7561,20.7367,20.7561,3600.0
2011-09-20 13:25:00,21.47,21.5,21.47,21.5,3600.0,20.7561,20.7851,20.7561,20.7851,3600.0
2011-09-20 13:30:00,21.5,21.5,21.46,21.47,900.0,20.7851,20.7851,20.7464,20.7561,900.0
2011-09-20 13:35:00,21.48,21.49,21.47,21.47,2700.0,20.7657,20.7754,20.7561,20.7561,2700.0
2011-09-20 13:40:00,21.46,21.46,21.43,21.44,2100.0,20.7464,20.7464,20.7174,20.7271,2100.0
2011-09-20 13:45:00,21.4,21.4,21.4,21.4,300.0,20.6884,20.6884,20.6884,20.6884,300.0
2011-09-20 13:50:00,21.45,21.45,21.43,21.44,3000.0,20.7367,20.7367,20.7174,20.7271,3000.0
2011-09-20 13:55:00,21.45,21.46,21.45,21.46,3600.0,20.7367,20.7464,20.7367,20.7464,3600.0
2011-09-20 14:00:00,21.45,21.45,21.4,21.4,4800.0,20.7367,20.7367,20.6884,20.6884,4800.0
2011-09-20 14:05:00,21.45,21.47,21.45,21.47,900.0,20.7367,20.7561,20.7367,20.7561,900.0
2011-09-20 14:10:00,21.48,21.48,21.46,21.46,900.0,20.7657,20.7657,20.7464,20.7464,900.0
2011-09-20 14:15:00,21.47,21.48,21.47,21.48,600.0,20.7561,20.7657,20.7561,20.7657,600.0
2011-09-20 14:20:00,21.46,21.46,21.45,21.45,600.0,20.7464,20.7464,20.7367,20.7367,600.0
2011-09-20 14:25:00,21.45,21.46,21.45,21.46,6000.0,20.7367,20.7464,20.7367,20.7464,6000.0
2011-09-20 14:30:00,21.47,21.47,21.43,21.43,1500.0,20.7561,20.7561,20.7174,20.7174,1500.0
2011-09-20 14:35:00,21.37,21.37,21.37,21.37,1500.0,20.6594,20.6594,20.6594,20.6594,1500.0
2011-09-20 14:40:00,21.37,21.37,21.29,21.29,7200.0,20.6594,20.6594,20.5821,20.5821,7200.0
2011-09-20 14:45:00,21.31,21.31,21.31,21.31,300.0,20.6014,20.6014,20.6014,20.6014,300.0
2011-09-20 14:50:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2011-09-20 14:55:00,21.35,21.36,21.35,21.35,7800.0,20.6401,20.6497,20.6401,20.6401,7800.0
2011-09-20 15:00:00,21.33,21.35,21.31,21.31,62400.0,20.6207,20.6401,20.6014,20.6014,62400.0
2011-09-20 15:05:00,21.26,21.26,21.25,21.25,600.0,20.5531,20.5531,20.5434,20.5434,600.0
2011-09-20 15:10:00,21.24,21.24,21.24,21.24,1200.0,20.5337,20.5337,20.5337,20.5337,1200.0
2011-09-20 15:15:00,21.25,21.26,21.19,21.19,13200.0,20.5434,20.5531,20.4854,20.4854,13200.0
2011-09-20 15:20:00,21.17,21.17,21.17,21.17,300.0,20.466,20.466,20.466,20.466,300.0
2011-09-20 15:25:00,21.16,21.17,21.13,21.17,1200.0,20.4564,20.466,20.4274,20.466,1200.0
2011-09-20 15:30:00,21.12,21.16,21.12,21.15,900.0,20.4177,20.4564,20.4177,20.4467,900.0
2011-09-20 15:35:00,21.17,21.25,21.17,21.25,1200.0,20.466,20.5434,20.466,20.5434,1200.0
2011-09-20 15:40:00,21.26,21.26,21.22,21.22,3000.0,20.5531,20.5531,20.5144,20.5144,3000.0
2011-09-20 15:45:00,21.2,21.2,21.13,21.15,6000.0,20.495,20.495,20.4274,20.4467,6000.0
2011-09-20 15:50:00,21.15,21.16,21.12,21.14,45300.0,20.4467,20.4564,20.4177,20.437,45300.0
2011-09-20 15:55:00,21.15,21.15,21.11,21.11,3300.0,20.4467,20.4467,20.408,20.408,3300.0
2011-09-21 09:30:00,21.08,21.18,21.08,21.18,4500.0,20.379,20.4757,20.379,20.4757,4500.0
2011-09-21 09:35:00,21.2,21.32,21.2,21.32,6600.0,20.495,20.6111,20.495,20.6111,6600.0
2011-09-21 09:40:00,21.3,21.35,21.26,21.32,15600.0,20.5917,20.6401,20.5531,20.6111,15600.0
2011-09-21 09:45:00,21.3,21.37,21.29,21.35,9300.0,20.5917,20.6594,20.5821,20.6401,9300.0
2011-09-21 09:50:00,21.32,21.32,21.26,21.26,2400.0,20.6111,20.6111,20.5531,20.5531,2400.0
2011-09-21 09:55:00,21.38,21.39,21.38,21.39,900.0,20.6691,20.6787,20.6691,20.6787,900.0
2011-09-21 10:00:00,21.39,21.45,21.36,21.4,11400.0,20.6787,20.7367,20.6497,20.6884,11400.0
2011-09-21 10:05:00,21.41,21.41,21.38,21.38,900.0,20.6981,20.6981,20.6691,20.6691,900.0
2011-09-21 10:10:00,21.35,21.35,21.31,21.31,1200.0,20.6401,20.6401,20.6014,20.6014,1200.0
2011-09-21 10:15:00,21.34,21.37,21.34,21.34,2400.0,20.6304,20.6594,20.6304,20.6304,2400.0
2011-09-21 10:20:00,21.35,21.35,21.31,21.34,1500.0,20.6401,20.6401,20.6014,20.6304,1500.0
2011-09-21 10:25:00,21.29,21.29,21.29,21.29,900.0,20.5821,20.5821,20.5821,20.5821,900.0
2011-09-21 10:30:00,21.3,21.31,21.27,21.27,1800.0,20.5917,20.6014,20.5627,20.5627,1800.0
2011-09-21 10:35:00,21.25,21.25,21.19,21.22,9000.0,20.5434,20.5434,20.4854,20.5144,9000.0
2011-09-21 10:40:00,21.23,21.3,21.21,21.3,3900.0,20.5241,20.5917,20.5047,20.5917,3900.0
2011-09-21 10:45:00,21.31,21.31,21.26,21.26,27900.0,20.6014,20.6014,20.5531,20.5531,27900.0
2011-09-21 10:50:00,21.21,21.21,21.21,21.21,300.0,20.5047,20.5047,20.5047,20.5047,300.0
2011-09-21 10:55:00,21.18,21.19,21.16,21.19,4200.0,20.4757,20.4854,20.4564,20.4854,4200.0
2011-09-21 11:00:00,21.19,21.24,21.19,21.24,3300.0,20.4854,20.5337,20.4854,20.5337,3300.0
2011-09-21 11:05:00,21.23,21.25,21.23,21.25,900.0,20.5241,20.5434,20.5241,20.5434,900.0
2011-09-21 11:10:00,21.22,21.27,21.22,21.27,2100.0,20.5144,20.5627,20.5144,20.5627,2100.0
2011-09-21 11:15:00,21.26,21.26,21.23,21.23,3900.0,20.5531,20.5531,20.5241,20.5241,3900.0
2011-09-21 11:20:00,21.19,21.2,21.17,21.17,5700.0,20.4854,20.495,20.466,20.466,5700.0
2011-09-21 11:25:00,21.21,21.21,21.21,21.21,300.0,20.5047,20.5047,20.5047,20.5047,300.0
2011-09-21 11:30:00,21.21,21.22,21.2,21.22,3300.0,20.5047,20.5144,20.495,20.5144,3300.0
2011-09-21 11:35:00,21.22,21.26,21.22,21.26,3000.0,20.5144,20.5531,20.5144,20.5531,3000.0
2011-09-21 11:40:00,21.25,21.26,21.25,21.25,5700.0,20.5434,20.5531,20.5434,20.5434,5700.0
2011-09-21 11:45:00,21.24,21.24,21.24,21.24,1200.0,20.5337,20.5337,20.5337,20.5337,1200.0
2011-09-21 11:50:00,21.22,21.22,21.22,21.22,300.0,20.5144,20.5144,20.5144,20.5144,300.0
2011-09-21 11:55:00,21.2,21.2,21.2,21.2,600.0,20.495,20.495,20.495,20.495,600.0
2011-09-21 12:00:00,21.22,21.22,21.22,21.22,300.0,20.5144,20.5144,20.5144,20.5144,300.0
2011-09-21 12:05:00,21.23,21.23,21.23,21.23,300.0,20.5241,20.5241,20.5241,20.5241,300.0
2011-09-21 12:10:00,21.17,21.18,21.17,21.18,3000.0,20.466,20.4757,20.466,20.4757,3000.0
2011-09-21 12:15:00,21.18,21.19,21.18,21.19,1800.0,20.4757,20.4854,20.4757,20.4854,1800.0
2011-09-21 12:20:00,21.2,21.22,21.2,21.22,9300.0,20.495,20.5144,20.495,20.5144,9300.0
2011-09-21 12:25:00,21.19,21.19,21.1,21.11,43500.0,20.4854,20.4854,20.3984,20.408,43500.0
2011-09-21 12:30:00,21.13,21.13,21.13,21.13,900.0,20.4274,20.4274,20.4274,20.4274,900.0
2011-09-21 12:35:00,21.14,21.19,21.14,21.19,5400.0,20.437,20.4854,20.437,20.4854,5400.0
2011-09-21 12:40:00,21.17,21.17,21.17,21.17,900.0,20.466,20.466,20.466,20.466,900.0
2011-09-21 12:45:00,21.15,21.15,21.09,21.09,6900.0,20.4467,20.4467,20.3887,20.3887,6900.0
2011-09-21 12:50:00,21.07,21.07,21.06,21.06,32700.0,20.3694,20.3694,20.3597,20.3597,32700.0
2011-09-21 12:55:00,21.11,21.11,21.09,21.09,3300.0,20.408,20.408,20.3887,20.3887,3300.0
2011-09-21 13:00:00,21.11,21.11,21.05,21.07,4500.0,20.408,20.408,20.35,20.3694,4500.0
2011-09-21 13:05:00,21.07,21.11,21.07,21.11,6000.0,20.3694,20.408,20.3694,20.408,6000.0
2011-09-21 13:10:00,21.12,21.12,21.07,21.09,7200.0,20.4177,20.4177,20.3694,20.3887,7200.0
2011-09-21 13:15:00,21.1,21.1,21.09,21.09,3300.0,20.3984,20.3984,20.3887,20.3887,3300.0
2011-09-21 13:20:00,21.07,21.08,21.07,21.08,1500.0,20.3694,20.379,20.3694,20.379,1500.0
2011-09-21 13:25:00,21.1,21.12,21.1,21.12,1500.0,20.3984,20.4177,20.3984,20.4177,1500.0
2011-09-21 13:30:00,21.11,21.11,21.07,21.08,1500.0,20.408,20.408,20.3694,20.379,1500.0
2011-09-21 13:35:00,21.08,21.09,21.08,21.09,2100.0,20.379,20.3887,20.379,20.3887,2100.0
2011-09-21 13:40:00,21.1,21.12,21.1,21.11,2100.0,20.3984,20.4177,20.3984,20.408,2100.0
2011-09-21 13:45:00,21.11,21.11,21.11,21.11,300.0,20.408,20.408,20.408,20.408,300.0
2011-09-21 13:50:00,21.11,21.11,21.11,21.11,5400.0,20.408,20.408,20.408,20.408,5400.0
2011-09-21 13:55:00,21.13,21.15,21.13,21.15,1500.0,20.4274,20.4467,20.4274,20.4467,1500.0
2011-09-21 14:00:00,21.16,21.24,21.16,21.24,2700.0,20.4564,20.5337,20.4564,20.5337,2700.0
2011-09-21 14:05:00,21.24,21.37,21.24,21.32,26400.0,20.5337,20.6594,20.5337,20.6111,26400.0
2011-09-21 14:10:00,21.39,21.52,21.32,21.32,43500.0,20.6787,20.8044,20.6111,20.6111,43500.0
2011-09-21 14:15:00,21.35,21.35,21.29,21.33,3900.0,20.6401,20.6401,20.5821,20.6207,3900.0
2011-09-21 14:20:00,21.32,21.33,21.29,21.33,6300.0,20.6111,20.6207,20.5821,20.6207,6300.0
2011-09-21 14:25:00,21.25,21.38,21.23,21.32,33900.0,20.5434,20.6691,20.5241,20.6111,33900.0
2011-09-21 14:30:00,21.33,21.36,21.3,21.3,116700.0,20.6207,20.6497,20.5917,20.5917,116700.0
2011-09-21 14:35:00,21.28,21.28,21.15,21.21,22800.0,20.5724,20.5724,20.4467,20.5047,22800.0
2011-09-21 14:40:00,21.19,21.23,21.18,21.19,15000.0,20.4854,20.5241,20.4757,20.4854,15000.0
2011-09-21 14:45:00,21.17,21.25,21.17,21.22,8400.0,20.466,20.5434,20.466,20.5144,8400.0
2011-09-21 14:50:00,21.26,21.27,21.23,21.23,3000.0,20.5531,20.5627,20.5241,20.5241,3000.0
2011-09-21 14:55:00,21.19,21.19,21.18,21.18,3300.0,20.4854,20.4854,20.4757,20.4757,3300.0
2011-09-21 15:00:00,21.15,21.18,21.15,21.15,3600.0,20.4467,20.4757,20.4467,20.4467,3600.0
2011-09-21 15:05:00,21.22,21.23,21.19,21.19,3300.0,20.5144,20.5241,20.4854,20.4854,3300.0
2011-09-21 15:10:00,21.26,21.26,21.24,21.25,3300.0,20.5531,20.5531,20.5337,20.5434,3300.0
2011-09-21 15:15:00,21.23,21.23,21.21,21.22,1800.0,20.5241,20.5241,20.5047,20.5144,1800.0
2011-09-21 15:20:00,21.17,21.17,21.1,21.11,32400.0,20.466,20.466,20.3984,20.408,32400.0
2011-09-21 15:25:00,21.11,21.13,21.1,21.13,9300.0,20.408,20.4274,20.3984,20.4274,9300.0
2011-09-21 15:30:00,21.11,21.13,21.0,21.0,8400.0,20.408,20.4274,20.3017,20.3017,8400.0
2011-09-21 15:35:00,20.99,21.01,20.94,20.95,13500.0,20.292,20.3114,20.2437,20.2534,13500.0
2011-09-21 15:40:00,20.92,20.93,20.88,20.92,49500.0,20.2244,20.234,20.1857,20.2244,49500.0
2011-09-21 15:45:00,20.91,20.91,20.88,20.88,6300.0,20.2147,20.2147,20.1857,20.1857,6300.0
2011-09-21 15:50:00,20.85,20.85,20.77,20.78,22200.0,20.1567,20.1567,20.0793,20.089,22200.0
2011-09-21 15:55:00,20.77,20.77,20.68,20.7,48600.0,20.0793,20.0793,19.9923,20.0117,48600.0
2011-09-22 09:30:00,20.08,20.15,20.02,20.07,8400.0,19.4123,19.48,19.3543,19.4026,8400.0
2011-09-22 09:35:00,20.07,20.24,20.07,20.24,41100.0,19.4026,19.567,19.4026,19.567,41100.0
2011-09-22 09:40:00,20.25,20.32,20.18,20.18,57300.0,19.5766,19.6443,19.509,19.509,57300.0
2011-09-22 09:45:00,20.16,20.17,20.11,20.11,49500.0,19.4896,19.4993,19.4413,19.4413,49500.0
2011-09-22 09:50:00,20.11,20.13,20.09,20.1,29100.0,19.4413,19.4606,19.422,19.4316,29100.0
2011-09-22 09:55:00,20.05,20.05,19.98,20.0,3900.0,19.3833,19.3833,19.3156,19.335,3900.0
2011-09-22 10:00:00,20.03,20.19,20.0,20.18,6600.0,19.364,19.5186,19.335,19.509,6600.0
2011-09-22 10:05:00,20.17,20.21,20.17,20.19,5100.0,19.4993,19.538,19.4993,19.5186,5100.0
2011-09-22 10:10:00,20.21,20.22,20.16,20.16,3000.0,19.538,19.5476,19.4896,19.4896,3000.0
2011-09-22 10:15:00,20.16,20.31,20.15,20.31,18000.0,19.4896,19.6346,19.48,19.6346,18000.0
2011-09-22 10:20:00,20.39,20.42,20.39,20.4,3900.0,19.712,19.741,19.712,19.7217,3900.0
2011-09-22 10:25:00,20.35,20.35,20.32,20.32,3300.0,19.6733,19.6733,19.6443,19.6443,3300.0
2011-09-22 10:30:00,20.29,20.38,20.29,20.38,3300.0,19.6153,19.7023,19.6153,19.7023,3300.0
2011-09-22 10:35:00,20.38,20.42,20.34,20.34,5400.0,19.7023,19.741,19.6636,19.6636,5400.0
2011-09-22 10:40:00,20.33,20.43,20.32,20.43,2400.0,19.654,19.7507,19.6443,19.7507,2400.0
2011-09-22 10:45:00,20.49,20.49,20.45,20.45,2100.0,19.8087,19.8087,19.77,19.77,2100.0
2011-09-22 10:50:00,20.47,20.47,20.38,20.42,4500.0,19.7893,19.7893,19.7023,19.741,4500.0
2011-09-22 10:55:00,20.37,20.43,20.37,20.43,1800.0,19.6926,19.7507,19.6926,19.7507,1800.0
2011-09-22 11:00:00,20.39,20.39,20.36,20.36,900.0,19.712,19.712,19.683,19.683,900.0
2011-09-22 11:05:00,20.35,20.36,20.34,20.34,2400.0,19.6733,19.683,19.6636,19.6636,2400.0
2011-09-22 11:10:00,20.36,20.38,20.33,20.33,6300.0,19.683,19.7023,19.654,19.654,6300.0
2011-09-22 11:15:00,20.32,20.33,20.3,20.33,21000.0,19.6443,19.654,19.625,19.654,21000.0
2011-09-22 11:20:00,20.37,20.38,20.36,20.38,1800.0,19.6926,19.7023,19.683,19.7023,1800.0
2011-09-22 11:25:00,20.36,20.37,20.3,20.35,9600.0,19.683,19.6926,19.625,19.6733,9600.0
2011-09-22 11:30:00,20.37,20.41,20.36,20.41,8700.0,19.6926,19.7313,19.683,19.7313,8700.0
2011-09-22 11:35:00,20.4,20.44,20.4,20.43,1200.0,19.7217,19.7603,19.7217,19.7507,1200.0
2011-09-22 11:40:00,20.41,20.41,20.39,20.39,4200.0,19.7313,19.7313,19.712,19.712,4200.0
2011-09-22 11:45:00,20.43,20.43,20.37,20.38,15300.0,19.7507,19.7507,19.6926,19.7023,15300.0
2011-09-22 11:50:00,20.38,20.38,20.3,20.3,2700.0,19.7023,19.7023,19.625,19.625,2700.0
2011-09-22 11:55:00,20.29,20.32,20.29,20.32,4500.0,19.6153,19.6443,19.6153,19.6443,4500.0
2011-09-22 12:00:00,20.28,20.28,20.21,20.21,4200.0,19.6056,19.6056,19.538,19.538,4200.0
2011-09-22 12:05:00,20.19,20.22,20.19,20.22,2100.0,19.5186,19.5476,19.5186,19.5476,2100.0
2011-09-22 12:10:00,20.21,20.25,20.21,20.24,900.0,19.538,19.5766,19.538,19.567,900.0
2011-09-22 12:15:00,20.2,20.2,20.19,20.2,3000.0,19.5283,19.5283,19.5186,19.5283,3000.0
2011-09-22 12:20:00,20.19,20.2,20.16,20.2,30900.0,19.5186,19.5283,19.4896,19.5283,30900.0
2011-09-22 12:25:00,20.22,20.23,20.22,20.22,3600.0,19.5476,19.5573,19.5476,19.5476,3600.0
2011-09-22 12:30:00,20.23,20.24,20.23,20.23,30000.0,19.5573,19.567,19.5573,19.5573,30000.0
2011-09-22 12:35:00,20.26,20.28,20.26,20.27,1200.0,19.5863,19.6056,19.5863,19.596,1200.0
2011-09-22 12:40:00,20.29,20.29,20.27,20.28,48300.0,19.6153,19.6153,19.596,19.6056,48300.0
2011-09-22 12:45:00,20.29,20.36,20.29,20.36,3300.0,19.6153,19.683,19.6153,19.683,3300.0
2011-09-22 12:50:00,20.37,20.37,20.36,20.36,1200.0,19.6926,19.6926,19.683,19.683,1200.0
2011-09-22 12:55:00,20.36,20.37,20.36,20.37,8100.0,19.683,19.6926,19.683,19.6926,8100.0
2011-09-22 13:00:00,20.37,20.38,20.31,20.31,3900.0,19.6926,19.7023,19.6346,19.6346,3900.0
2011-09-22 13:05:00,20.3,20.3,20.23,20.23,2700.0,19.625,19.625,19.5573,19.5573,2700.0
2011-09-22 13:10:00,20.21,20.21,20.2,20.2,30300.0,19.538,19.538,19.5283,19.5283,30300.0
2011-09-22 13:15:00,20.19,20.2,20.19,20.2,1800.0,19.5186,19.5283,19.5186,19.5283,1800.0
2011-09-22 13:20:00,20.17,20.17,20.17,20.17,600.0,19.4993,19.4993,19.4993,19.4993,600.0
2011-09-22 13:25:00,20.18,20.21,20.18,20.2,11700.0,19.509,19.538,19.509,19.5283,11700.0
2011-09-22 13:30:00,20.13,20.18,20.13,20.16,17700.0,19.4606,19.509,19.4606,19.4896,17700.0
2011-09-22 13:35:00,20.14,20.14,20.07,20.07,2700.0,19.4703,19.4703,19.4026,19.4026,2700.0
2011-09-22 13:40:00,20.1,20.12,20.1,20.12,600.0,19.4316,19.451,19.4316,19.451,600.0
2011-09-22 13:45:00,20.07,20.07,20.06,20.07,5100.0,19.4026,19.4026,19.393,19.4026,5100.0
2011-09-22 13:50:00,20.01,20.01,20.01,20.01,300.0,19.3446,19.3446,19.3446,19.3446,300.0
2011-09-22 13:55:00,19.97,19.97,19.94,19.94,600.0,19.3059,19.3059,19.2769,19.2769,600.0
2011-09-22 14:00:00,19.92,19.92,19.86,19.9,4500.0,19.2576,19.2576,19.1996,19.2383,4500.0
2011-09-22 14:05:00,19.89,19.97,19.89,19.97,5400.0,19.2286,19.3059,19.2286,19.3059,5400.0
2011-09-22 14:10:00,19.95,20.01,19.94,20.0,3300.0,19.2866,19.3446,19.2769,19.335,3300.0
2011-09-22 14:15:00,19.92,20.01,19.92,20.01,3900.0,19.2576,19.3446,19.2576,19.3446,3900.0
2011-09-22 14:20:00,20.0,20.21,20.0,20.13,9600.0,19.335,19.538,19.335,19.4606,9600.0
2011-09-22 14:25:00,20.11,20.19,20.07,20.1,24300.0,19.4413,19.5186,19.4026,19.4316,24300.0
2011-09-22 14:30:00,20.12,20.12,20.03,20.03,6300.0,19.451,19.451,19.364,19.364,6300.0
2011-09-22 14:35:00,20.04,20.08,20.01,20.01,6000.0,19.3736,19.4123,19.3446,19.3446,6000.0
2011-09-22 14:40:00,20.0,20.1,20.0,20.07,8400.0,19.335,19.4316,19.335,19.4026,8400.0
2011-09-22 14:45:00,20.08,20.08,20.03,20.03,4500.0,19.4123,19.4123,19.364,19.364,4500.0
2011-09-22 14:50:00,20.03,20.03,20.03,20.03,900.0,19.364,19.364,19.364,19.364,900.0
2011-09-22 14:55:00,20.05,20.05,19.99,20.0,4800.0,19.3833,19.3833,19.3253,19.335,4800.0
2011-09-22 15:00:00,19.93,19.93,19.92,19.93,2400.0,19.2673,19.2673,19.2576,19.2673,2400.0
2011-09-22 15:05:00,19.92,19.96,19.92,19.96,1500.0,19.2576,19.2963,19.2576,19.2963,1500.0
2011-09-22 15:10:00,19.96,19.99,19.91,19.92,6000.0,19.2963,19.3253,19.2479,19.2576,6000.0
2011-09-22 15:15:00,19.92,19.96,19.91,19.91,4500.0,19.2576,19.2963,19.2479,19.2479,4500.0
2011-09-22 15:20:00,19.9,19.9,19.81,19.81,9600.0,19.2383,19.2383,19.1513,19.1513,9600.0
2011-09-22 15:25:00,19.83,19.89,19.83,19.89,1800.0,19.1706,19.2286,19.1706,19.2286,1800.0
2011-09-22 15:30:00,19.93,20.03,19.89,19.96,30900.0,19.2673,19.364,19.2286,19.2963,30900.0
2011-09-22 15:35:00,19.96,20.06,19.91,20.06,20700.0,19.2963,19.393,19.2479,19.393,20700.0
2011-09-22 15:40:00,20.07,20.11,20.0,20.02,21600.0,19.4026,19.4413,19.335,19.3543,21600.0
2011-09-22 15:45:00,20.02,20.21,20.0,20.16,128100.0,19.3543,19.538,19.335,19.4896,128100.0
2011-09-22 15:50:00,20.17,20.17,20.08,20.09,67500.0,19.4993,19.4993,19.4123,19.422,67500.0
2011-09-22 15:55:00,20.09,20.21,20.09,20.17,89100.0,19.422,19.538,19.422,19.4993,89100.0
2011-09-23 09:30:00,19.97,20.21,19.97,20.19,11100.0,19.3059,19.538,19.3059,19.5186,11100.0
2011-09-23 09:35:00,20.21,20.26,20.21,20.26,1500.0,19.538,19.5863,19.538,19.5863,1500.0
2011-09-23 09:40:00,20.2,20.23,20.19,20.23,7200.0,19.5283,19.5573,19.5186,19.5573,7200.0
2011-09-23 09:45:00,20.32,20.35,20.26,20.3,5700.0,19.6443,19.6733,19.5863,19.625,5700.0
2011-09-23 09:50:00,20.29,20.36,20.25,20.36,10200.0,19.6153,19.683,19.5766,19.683,10200.0
2011-09-23 09:55:00,20.42,20.44,20.38,20.44,6300.0,19.741,19.7603,19.7023,19.7603,6300.0
2011-09-23 10:00:00,20.39,20.42,20.32,20.33,18600.0,19.712,19.741,19.6443,19.654,18600.0
2011-09-23 10:05:00,20.32,20.37,20.32,20.32,10200.0,19.6443,19.6926,19.6443,19.6443,10200.0
2011-09-23 10:10:00,20.39,20.39,20.31,20.31,5700.0,19.712,19.712,19.6346,19.6346,5700.0
2011-09-23 10:15:00,20.33,20.33,20.33,20.33,600.0,19.654,19.654,19.654,19.654,600.0
2011-09-23 10:20:00,20.27,20.29,20.25,20.29,56100.0,19.596,19.6153,19.5766,19.6153,56100.0
2011-09-23 10:25:00,20.32,20.39,20.32,20.36,63600.0,19.6443,19.712,19.6443,19.683,63600.0
2011-09-23 10:30:00,20.38,20.38,20.38,20.38,4200.0,19.7023,19.7023,19.7023,19.7023,4200.0
2011-09-23 10:35:00,20.39,20.39,20.38,20.39,4200.0,19.712,19.712,19.7023,19.712,4200.0
2011-09-23 10:40:00,20.39,20.39,20.33,20.37,21900.0,19.712,19.712,19.654,19.6926,21900.0
2011-09-23 10:45:00,20.4,20.48,20.39,20.48,5400.0,19.7217,19.799,19.712,19.799,5400.0
2011-09-23 10:50:00,20.49,20.5,20.47,20.47,3600.0,19.8087,19.8183,19.7893,19.7893,3600.0
2011-09-23 10:55:00,20.48,20.49,20.41,20.41,23100.0,19.799,19.8087,19.7313,19.7313,23100.0
2011-09-23 11:00:00,20.43,20.43,20.43,20.43,900.0,19.7507,19.7507,19.7507,19.7507,900.0
2011-09-23 11:05:00,20.41,20.51,20.41,20.51,9000.0,19.7313,19.828,19.7313,19.828,9000.0
2011-09-23 11:10:00,20.53,20.54,20.51,20.51,6300.0,19.8473,19.857,19.828,19.828,6300.0
2011-09-23 11:15:00,20.5,20.56,20.5,20.56,44100.0,19.8183,19.8763,19.8183,19.8763,44100.0
2011-09-23 11:20:00,20.56,20.56,20.56,20.56,0.0,19.8763,19.8763,19.8763,19.8763,0.0
2011-09-23 11:25:00,20.58,20.58,20.56,20.56,5700.0,19.8957,19.8957,19.8763,19.8763,5700.0
2011-09-23 11:30:00,20.57,20.57,20.55,20.55,2400.0,19.886,19.886,19.8667,19.8667,2400.0
2011-09-23 11:35:00,20.51,20.51,20.5,20.5,2100.0,19.828,19.828,19.8183,19.8183,2100.0
2011-09-23 11:40:00,20.5,20.51,20.46,20.46,8400.0,19.8183,19.828,19.7797,19.7797,8400.0
2011-09-23 11:45:00,20.47,20.48,20.47,20.47,2100.0,19.7893,19.799,19.7893,19.7893,2100.0
2011-09-23 11:50:00,20.44,20.47,20.43,20.47,7500.0,19.7603,19.7893,19.7507,19.7893,7500.0
2011-09-23 11:55:00,20.46,20.5,20.45,20.5,7500.0,19.7797,19.8183,19.77,19.8183,7500.0
2011-09-23 12:00:00,20.52,20.52,20.46,20.46,5100.0,19.8377,19.8377,19.7797,19.7797,5100.0
2011-09-23 12:05:00,20.48,20.5,20.48,20.5,5700.0,19.799,19.8183,19.799,19.8183,5700.0
2011-09-23 12:10:00,20.5,20.5,20.49,20.5,3900.0,19.8183,19.8183,19.8087,19.8183,3900.0
2011-09-23 12:15:00,20.51,20.58,20.51,20.58,18000.0,19.828,19.8957,19.828,19.8957,18000.0
2011-09-23 12:20:00,20.57,20.57,20.5,20.5,13200.0,19.886,19.886,19.8183,19.8183,13200.0
2011-09-23 12:25:00,20.5,20.5,20.43,20.43,3000.0,19.8183,19.8183,19.7507,19.7507,3000.0
2011-09-23 12:30:00,20.43,20.46,20.43,20.44,63900.0,19.7507,19.7797,19.7507,19.7603,63900.0
2011-09-23 12:35:00,20.44,20.44,20.39,20.41,5400.0,19.7603,19.7603,19.712,19.7313,5400.0
2011-09-23 12:40:00,20.39,20.39,20.35,20.35,5100.0,19.712,19.712,19.6733,19.6733,5100.0
2011-09-23 12:45:00,20.34,20.44,20.34,20.39,16800.0,19.6636,19.7603,19.6636,19.712,16800.0
2011-09-23 12:50:00,20.4,20.49,20.4,20.41,4500.0,19.7217,19.8087,19.7217,19.7313,4500.0
2011-09-23 12:55:00,20.39,20.41,20.37,20.37,3900.0,19.712,19.7313,19.6926,19.6926,3900.0
2011-09-23 13:00:00,20.37,20.42,20.35,20.4,72900.0,19.6926,19.741,19.6733,19.7217,72900.0
2011-09-23 13:05:00,20.38,20.38,20.31,20.31,3000.0,19.7023,19.7023,19.6346,19.6346,3000.0
2011-09-23 13:10:00,20.33,20.4,20.33,20.35,5400.0,19.654,19.7217,19.654,19.6733,5400.0
2011-09-23 13:15:00,20.32,20.32,20.32,20.32,300.0,19.6443,19.6443,19.6443,19.6443,300.0
2011-09-23 13:20:00,20.31,20.31,20.31,20.31,3600.0,19.6346,19.6346,19.6346,19.6346,3600.0
2011-09-23 13:25:00,20.3,20.32,20.3,20.3,5400.0,19.625,19.6443,19.625,19.625,5400.0
2011-09-23 13:30:00,20.33,20.38,20.28,20.28,21300.0,19.654,19.7023,19.6056,19.6056,21300.0
2011-09-23 13:35:00,20.32,20.33,20.32,20.33,3300.0,19.6443,19.654,19.6443,19.654,3300.0
2011-09-23 13:40:00,20.32,20.39,20.32,20.39,3600.0,19.6443,19.712,19.6443,19.712,3600.0
2011-09-23 13:45:00,20.43,20.43,20.39,20.4,5700.0,19.7507,19.7507,19.712,19.7217,5700.0
2011-09-23 13:50:00,20.39,20.4,20.39,20.4,2700.0,19.712,19.7217,19.712,19.7217,2700.0
2011-09-23 13:55:00,20.43,20.43,20.43,20.43,4500.0,19.7507,19.7507,19.7507,19.7507,4500.0
2011-09-23 14:00:00,20.45,20.49,20.45,20.47,9900.0,19.77,19.8087,19.77,19.7893,9900.0
2011-09-23 14:05:00,20.47,20.47,20.4,20.4,12000.0,19.7893,19.7893,19.7217,19.7217,12000.0
2011-09-23 14:10:00,20.39,20.4,20.37,20.37,12600.0,19.712,19.7217,19.6926,19.6926,12600.0
2011-09-23 14:15:00,20.38,20.41,20.37,20.4,10800.0,19.7023,19.7313,19.6926,19.7217,10800.0
2011-09-23 14:20:00,20.39,20.39,20.35,20.36,17400.0,19.712,19.712,19.6733,19.683,17400.0
2011-09-23 14:25:00,20.36,20.38,20.36,20.37,11700.0,19.683,19.7023,19.683,19.6926,11700.0
2011-09-23 14:30:00,20.38,20.44,20.37,20.42,16800.0,19.7023,19.7603,19.6926,19.741,16800.0
2011-09-23 14:35:00,20.42,20.46,20.42,20.44,17400.0,19.741,19.7797,19.741,19.7603,17400.0
2011-09-23 14:40:00,20.44,20.45,20.42,20.42,13200.0,19.7603,19.77,19.741,19.741,13200.0
2011-09-23 14:45:00,20.42,20.44,20.37,20.4,27000.0,19.741,19.7603,19.6926,19.7217,27000.0
2011-09-23 14:50:00,20.39,20.42,20.38,20.42,23700.0,19.712,19.741,19.7023,19.741,23700.0
2011-09-23 14:55:00,20.43,20.43,20.37,20.37,22800.0,19.7507,19.7507,19.6926,19.6926,22800.0
2011-09-23 15:00:00,20.37,20.44,20.37,20.41,10200.0,19.6926,19.7603,19.6926,19.7313,10200.0
2011-09-23 15:05:00,20.4,20.42,20.36,20.39,16500.0,19.7217,19.741,19.683,19.712,16500.0
2011-09-23 15:10:00,20.39,20.44,20.37,20.43,12000.0,19.712,19.7603,19.6926,19.7507,12000.0
2011-09-23 15:15:00,20.44,20.45,20.4,20.43,10200.0,19.7603,19.77,19.7217,19.7507,10200.0
2011-09-23 15:20:00,20.42,20.46,20.42,20.45,15300.0,19.741,19.7797,19.741,19.77,15300.0
2011-09-23 15:25:00,20.45,20.5,20.45,20.5,14100.0,19.77,19.8183,19.77,19.8183,14100.0
2011-09-23 15:30:00,20.51,20.52,20.44,20.44,23700.0,19.828,19.8377,19.7603,19.7603,23700.0
2011-09-23 15:35:00,20.45,20.52,20.45,20.48,41700.0,19.77,19.8377,19.77,19.799,41700.0
2011-09-23 15:40:00,20.46,20.49,20.4,20.44,14400.0,19.7797,19.8087,19.7217,19.7603,14400.0
2011-09-23 15:45:00,20.44,20.45,20.41,20.41,17400.0,19.7603,19.77,19.7313,19.7313,17400.0
2011-09-23 15:50:00,20.41,20.44,20.39,20.44,8100.0,19.7313,19.7603,19.712,19.7603,8100.0
2011-09-23 15:55:00,20.44,20.52,20.44,20.51,92100.0,19.7603,19.8377,19.7603,19.828,92100.0
2011-09-26 09:30:00,20.63,20.82,20.63,20.75,3900.0,19.944,20.1277,19.944,20.06,3900.0
2011-09-26 09:35:00,20.75,20.75,20.75,20.75,0.0,20.06,20.06,20.06,20.06,0.0
2011-09-26 09:40:00,20.62,20.62,20.62,20.62,300.0,19.9343,19.9343,19.9343,19.9343,300.0
2011-09-26 09:45:00,20.62,20.62,20.62,20.62,0.0,19.9343,19.9343,19.9343,19.9343,0.0
2011-09-26 09:50:00,20.61,20.61,20.53,20.53,3900.0,19.9247,19.9247,19.8473,19.8473,3900.0
2011-09-26 09:55:00,20.51,20.51,20.39,20.39,19200.0,19.828,19.828,19.712,19.712,19200.0
2011-09-26 10:00:00,20.42,20.43,20.36,20.43,21000.0,19.741,19.7507,19.683,19.7507,21000.0
2011-09-26 10:05:00,20.43,20.43,20.3,20.31,21600.0,19.7507,19.7507,19.625,19.6346,21600.0
2011-09-26 10:10:00,20.27,20.27,20.24,20.24,900.0,19.596,19.596,19.567,19.567,900.0
2011-09-26 10:15:00,20.2,20.2,20.13,20.17,9000.0,19.5283,19.5283,19.4606,19.4993,9000.0
2011-09-26 10:20:00,20.18,20.29,20.15,20.29,51600.0,19.509,19.6153,19.48,19.6153,51600.0
2011-09-26 10:25:00,20.29,20.35,20.27,20.35,19800.0,19.6153,19.6733,19.596,19.6733,19800.0
2011-09-26 10:30:00,20.3,20.33,20.25,20.25,7500.0,19.625,19.654,19.5766,19.5766,7500.0
2011-09-26 10:35:00,20.25,20.27,20.23,20.23,2400.0,19.5766,19.596,19.5573,19.5573,2400.0
2011-09-26 10:40:00,20.2,20.38,20.2,20.35,90900.0,19.5283,19.7023,19.5283,19.6733,90900.0
2011-09-26 10:45:00,20.34,20.37,20.29,20.29,15900.0,19.6636,19.6926,19.6153,19.6153,15900.0
2011-09-26 10:50:00,20.37,20.48,20.37,20.48,23100.0,19.6926,19.799,19.6926,19.799,23100.0
2011-09-26 10:55:00,20.46,20.46,20.4,20.45,6300.0,19.7797,19.7797,19.7217,19.77,6300.0
2011-09-26 11:00:00,20.43,20.49,20.42,20.48,45900.0,19.7507,19.8087,19.741,19.799,45900.0
2011-09-26 11:05:00,20.49,20.56,20.49,20.51,10200.0,19.8087,19.8763,19.8087,19.828,10200.0
2011-09-26 11:10:00,20.53,20.53,20.46,20.51,11100.0,19.8473,19.8473,19.7797,19.828,11100.0
2011-09-26 11:15:00,20.5,20.56,20.5,20.53,31500.0,19.8183,19.8763,19.8183,19.8473,31500.0
2011-09-26 11:20:00,20.52,20.53,20.48,20.52,23100.0,19.8377,19.8473,19.799,19.8377,23100.0
2011-09-26 11:25:00,20.54,20.57,20.5,20.55,32400.0,19.857,19.886,19.8183,19.8667,32400.0
2011-09-26 11:30:00,20.56,20.57,20.52,20.53,60900.0,19.8763,19.886,19.8377,19.8473,60900.0
2011-09-26 11:35:00,20.53,20.62,20.53,20.62,53100.0,19.8473,19.9343,19.8473,19.9343,53100.0
2011-09-26 11:40:00,20.61,20.73,20.61,20.73,21900.0,19.9247,20.0407,19.9247,20.0407,21900.0
2011-09-26 11:45:00,20.74,20.74,20.69,20.7,5100.0,20.0503,20.0503,20.002,20.0117,5100.0
2011-09-26 11:50:00,20.7,20.7,20.63,20.7,5700.0,20.0117,20.0117,19.944,20.0117,5700.0
2011-09-26 11:55:00,20.71,20.71,20.67,20.7,24600.0,20.0213,20.0213,19.9827,20.0117,24600.0
2011-09-26 12:00:00,20.69,20.69,20.64,20.64,4500.0,20.002,20.002,19.9537,19.9537,4500.0
2011-09-26 12:05:00,20.64,20.65,20.64,20.65,1500.0,19.9537,19.9633,19.9537,19.9633,1500.0
2011-09-26 12:10:00,20.62,20.62,20.59,20.59,1800.0,19.9343,19.9343,19.9053,19.9053,1800.0
2011-09-26 12:15:00,20.61,20.62,20.61,20.62,3000.0,19.9247,19.9343,19.9247,19.9343,3000.0
2011-09-26 12:20:00,20.64,20.69,20.62,20.63,13500.0,19.9537,20.002,19.9343,19.944,13500.0
2011-09-26 12:25:00,20.6,20.64,20.6,20.62,6900.0,19.915,19.9537,19.915,19.9343,6900.0
2011-09-26 12:30:00,20.62,20.62,20.58,20.62,16800.0,19.9343,19.9343,19.8957,19.9343,16800.0
2011-09-26 12:35:00,20.61,20.61,20.58,20.6,5400.0,19.9247,19.9247,19.8957,19.915,5400.0
2011-09-26 12:40:00,20.57,20.57,20.5,20.52,21000.0,19.886,19.886,19.8183,19.8377,21000.0
2011-09-26 12:45:00,20.48,20.48,20.44,20.44,21000.0,19.799,19.799,19.7603,19.7603,21000.0
2011-09-26 12:50:00,20.43,20.47,20.43,20.46,3900.0,19.7507,19.7893,19.7507,19.7797,3900.0
2011-09-26 12:55:00,20.44,20.47,20.42,20.47,7500.0,19.7603,19.7893,19.741,19.7893,7500.0
2011-09-26 13:00:00,20.45,20.45,20.4,20.41,16800.0,19.77,19.77,19.7217,19.7313,16800.0
2011-09-26 13:05:00,20.38,20.44,20.38,20.44,8700.0,19.7023,19.7603,19.7023,19.7603,8700.0
2011-09-26 13:10:00,20.4,20.4,20.32,20.32,10500.0,19.7217,19.7217,19.6443,19.6443,10500.0
2011-09-26 13:15:00,20.33,20.37,20.31,20.34,11400.0,19.654,19.6926,19.6346,19.6636,11400.0
2011-09-26 13:20:00,20.35,20.41,20.35,20.38,5400.0,19.6733,19.7313,19.6733,19.7023,5400.0
2011-09-26 13:25:00,20.36,20.39,20.35,20.35,7500.0,19.683,19.712,19.6733,19.6733,7500.0
2011-09-26 13:30:00,20.35,20.41,20.33,20.33,10800.0,19.6733,19.7313,19.654,19.654,10800.0
2011-09-26 13:35:00,20.33,20.33,20.26,20.32,90600.0,19.654,19.654,19.5863,19.6443,90600.0
2011-09-26 13:40:00,20.32,20.33,20.28,20.28,6000.0,19.6443,19.654,19.6056,19.6056,6000.0
2011-09-26 13:45:00,20.31,20.34,20.26,20.26,8400.0,19.6346,19.6636,19.5863,19.5863,8400.0
2011-09-26 13:50:00,20.28,20.33,20.28,20.33,5700.0,19.6056,19.654,19.6056,19.654,5700.0
2011-09-26 13:55:00,20.34,20.34,20.3,20.32,3600.0,19.6636,19.6636,19.625,19.6443,3600.0
2011-09-26 14:00:00,20.29,20.42,20.29,20.39,18300.0,19.6153,19.741,19.6153,19.712,18300.0
2011-09-26 14:05:00,20.39,20.42,20.33,20.34,9600.0,19.712,19.741,19.654,19.6636,9600.0
2011-09-26 14:10:00,20.36,20.37,20.29,20.3,4200.0,19.683,19.6926,19.6153,19.625,4200.0
2011-09-26 14:15:00,20.32,20.36,20.31,20.32,3300.0,19.6443,19.683,19.6346,19.6443,3300.0
2011-09-26 14:20:00,20.31,20.37,20.28,20.32,8700.0,19.6346,19.6926,19.6056,19.6443,8700.0
2011-09-26 14:25:00,20.34,20.35,20.32,20.35,5100.0,19.6636,19.6733,19.6443,19.6733,5100.0
2011-09-26 14:30:00,20.35,20.39,20.31,20.39,11700.0,19.6733,19.712,19.6346,19.712,11700.0
2011-09-26 14:35:00,20.4,20.42,20.37,20.37,2700.0,19.7217,19.741,19.6926,19.6926,2700.0
2011-09-26 14:40:00,20.39,20.42,20.38,20.38,2700.0,19.712,19.741,19.7023,19.7023,2700.0
2011-09-26 14:45:00,20.39,20.39,20.35,20.35,2400.0,19.712,19.712,19.6733,19.6733,2400.0
2011-09-26 14:50:00,20.35,20.35,20.33,20.33,1800.0,19.6733,19.6733,19.654,19.654,1800.0
2011-09-26 14:55:00,20.34,20.42,20.34,20.42,5400.0,19.6636,19.741,19.6636,19.741,5400.0
2011-09-26 15:00:00,20.41,20.48,20.41,20.47,8400.0,19.7313,19.799,19.7313,19.7893,8400.0
2011-09-26 15:05:00,20.46,20.46,20.39,20.41,5100.0,19.7797,19.7797,19.712,19.7313,5100.0
2011-09-26 15:10:00,20.41,20.45,20.41,20.45,900.0,19.7313,19.77,19.7313,19.77,900.0
2011-09-26 15:15:00,20.43,20.48,20.43,20.48,2100.0,19.7507,19.799,19.7507,19.799,2100.0
2011-09-26 15:20:00,20.5,20.51,20.47,20.5,124500.0,19.8183,19.828,19.7893,19.8183,124500.0
2011-09-26 15:25:00,20.49,20.52,20.48,20.52,5100.0,19.8087,19.8377,19.799,19.8377,5100.0
2011-09-26 15:30:00,20.5,20.51,20.47,20.5,8700.0,19.8183,19.828,19.7893,19.8183,8700.0
2011-09-26 15:35:00,20.49,20.58,20.49,20.56,5700.0,19.8087,19.8957,19.8087,19.8763,5700.0
2011-09-26 15:40:00,20.59,20.6,20.54,20.56,9000.0,19.9053,19.915,19.857,19.8763,9000.0
2011-09-26 15:45:00,20.58,20.62,20.58,20.59,14700.0,19.8957,19.9343,19.8957,19.9053,14700.0
2011-09-26 15:50:00,20.57,20.61,20.57,20.61,19500.0,19.886,19.9247,19.886,19.9247,19500.0
2011-09-26 15:55:00,20.6,20.65,20.6,20.63,11100.0,19.915,19.9633,19.915,19.944,11100.0
2011-09-27 09:30:00,20.92,21.11,20.92,20.97,13200.0,20.2244,20.408,20.2244,20.2727,13200.0
2011-09-27 09:35:00,20.97,20.97,20.91,20.94,6000.0,20.2727,20.2727,20.2147,20.2437,6000.0
2011-09-27 09:40:00,20.94,20.99,20.94,20.99,7200.0,20.2437,20.292,20.2437,20.292,7200.0
2011-09-27 09:45:00,21.0,21.02,20.99,21.02,4200.0,20.3017,20.321,20.292,20.321,4200.0
2011-09-27 09:50:00,21.04,21.1,21.04,21.07,12900.0,20.3404,20.3984,20.3404,20.3694,12900.0
2011-09-27 09:55:00,21.08,21.14,21.08,21.14,3900.0,20.379,20.437,20.379,20.437,3900.0
2011-09-27 10:00:00,21.17,21.18,21.03,21.03,6900.0,20.466,20.4757,20.3307,20.3307,6900.0
2011-09-27 10:05:00,21.04,21.04,21.01,21.03,69900.0,20.3404,20.3404,20.3114,20.3307,69900.0
2011-09-27 10:10:00,21.02,21.08,20.99,21.0,12300.0,20.321,20.379,20.292,20.3017,12300.0
2011-09-27 10:15:00,21.01,21.06,21.0,21.02,13200.0,20.3114,20.3597,20.3017,20.321,13200.0
2011-09-27 10:20:00,21.02,21.04,20.99,21.04,3600.0,20.321,20.3404,20.292,20.3404,3600.0
2011-09-27 10:25:00,21.05,21.09,21.05,21.07,7200.0,20.35,20.3887,20.35,20.3694,7200.0
2011-09-27 10:30:00,21.07,21.07,21.04,21.05,12900.0,20.3694,20.3694,20.3404,20.35,12900.0
2011-09-27 10:35:00,21.07,21.07,21.04,21.04,8700.0,20.3694,20.3694,20.3404,20.3404,8700.0
2011-09-27 10:40:00,21.05,21.07,21.03,21.07,16500.0,20.35,20.3694,20.3307,20.3694,16500.0
2011-09-27 10:45:00,21.05,21.11,21.04,21.09,5700.0,20.35,20.408,20.3404,20.3887,5700.0
2011-09-27 10:50:00,21.1,21.11,21.09,21.09,2400.0,20.3984,20.408,20.3887,20.3887,2400.0
2011-09-27 10:55:00,21.1,21.13,21.1,21.13,2700.0,20.3984,20.4274,20.3984,20.4274,2700.0
2011-09-27 11:00:00,21.15,21.15,21.13,21.13,3600.0,20.4467,20.4467,20.4274,20.4274,3600.0
2011-09-27 11:05:00,21.12,21.12,21.11,21.11,900.0,20.4177,20.4177,20.408,20.408,900.0
2011-09-27 11:10:00,21.13,21.13,21.1,21.1,900.0,20.4274,20.4274,20.3984,20.3984,900.0
2011-09-27 11:15:00,21.11,21.15,21.11,21.15,1800.0,20.408,20.4467,20.408,20.4467,1800.0
2011-09-27 11:20:00,21.11,21.15,21.09,21.14,3600.0,20.408,20.4467,20.3887,20.437,3600.0
2011-09-27 11:25:00,21.15,21.15,21.13,21.13,2400.0,20.4467,20.4467,20.4274,20.4274,2400.0
2011-09-27 11:30:00,21.14,21.16,21.13,21.16,7200.0,20.437,20.4564,20.4274,20.4564,7200.0
2011-09-27 11:35:00,21.16,21.16,21.14,21.14,3600.0,20.4564,20.4564,20.437,20.437,3600.0
2011-09-27 11:40:00,21.15,21.15,21.11,21.11,6000.0,20.4467,20.4467,20.408,20.408,6000.0
2011-09-27 11:45:00,21.09,21.1,21.09,21.09,6600.0,20.3887,20.3984,20.3887,20.3887,6600.0
2011-09-27 11:50:00,21.09,21.12,21.09,21.12,2100.0,20.3887,20.4177,20.3887,20.4177,2100.0
2011-09-27 11:55:00,21.11,21.14,21.11,21.11,6600.0,20.408,20.437,20.408,20.408,6600.0
2011-09-27 12:00:00,21.12,21.12,21.11,21.12,4200.0,20.4177,20.4177,20.408,20.4177,4200.0
2011-09-27 12:05:00,21.13,21.14,21.12,21.13,4800.0,20.4274,20.437,20.4177,20.4274,4800.0
2011-09-27 12:10:00,21.17,21.19,21.16,21.16,12300.0,20.466,20.4854,20.4564,20.4564,12300.0
2011-09-27 12:15:00,21.18,21.18,21.16,21.16,4200.0,20.4757,20.4757,20.4564,20.4564,4200.0
2011-09-27 12:20:00,21.17,21.17,21.15,21.15,2100.0,20.466,20.466,20.4467,20.4467,2100.0
2011-09-27 12:25:00,21.16,21.16,21.15,21.15,600.0,20.4564,20.4564,20.4467,20.4467,600.0
2011-09-27 12:30:00,21.15,21.15,21.12,21.12,3900.0,20.4467,20.4467,20.4177,20.4177,3900.0
2011-09-27 12:35:00,21.12,21.13,21.11,21.13,3000.0,20.4177,20.4274,20.408,20.4274,3000.0
2011-09-27 12:40:00,21.11,21.11,21.1,21.1,1200.0,20.408,20.408,20.3984,20.3984,1200.0
2011-09-27 12:45:00,21.1,21.12,21.1,21.12,600.0,20.3984,20.4177,20.3984,20.4177,600.0
2011-09-27 12:50:00,21.14,21.14,21.14,21.14,300.0,20.437,20.437,20.437,20.437,300.0
2011-09-27 12:55:00,21.15,21.15,21.14,21.14,3600.0,20.4467,20.4467,20.437,20.437,3600.0
2011-09-27 13:00:00,21.12,21.14,21.11,21.14,2100.0,20.4177,20.437,20.408,20.437,2100.0
2011-09-27 13:05:00,21.15,21.15,21.15,21.15,300.0,20.4467,20.4467,20.4467,20.4467,300.0
2011-09-27 13:10:00,21.17,21.17,21.14,21.15,6600.0,20.466,20.466,20.437,20.4467,6600.0
2011-09-27 13:15:00,21.15,21.17,21.15,21.17,900.0,20.4467,20.466,20.4467,20.466,900.0
2011-09-27 13:20:00,21.16,21.16,21.15,21.16,4200.0,20.4564,20.4564,20.4467,20.4564,4200.0
2011-09-27 13:25:00,21.17,21.19,21.17,21.18,4200.0,20.466,20.4854,20.466,20.4757,4200.0
2011-09-27 13:30:00,21.18,21.18,21.13,21.14,5100.0,20.4757,20.4757,20.4274,20.437,5100.0
2011-09-27 13:35:00,21.14,21.18,21.14,21.18,7500.0,20.437,20.4757,20.437,20.4757,7500.0
2011-09-27 13:40:00,21.18,21.19,21.18,21.19,7500.0,20.4757,20.4854,20.4757,20.4854,7500.0
2011-09-27 13:45:00,21.2,21.2,21.2,21.2,300.0,20.495,20.495,20.495,20.495,300.0
2011-09-27 13:50:00,21.22,21.22,21.21,21.21,2100.0,20.5144,20.5144,20.5047,20.5047,2100.0
2011-09-27 13:55:00,21.24,21.24,21.24,21.24,2700.0,20.5337,20.5337,20.5337,20.5337,2700.0
2011-09-27 14:00:00,21.23,21.23,21.22,21.22,6900.0,20.5241,20.5241,20.5144,20.5144,6900.0
2011-09-27 14:05:00,21.25,21.25,21.23,21.23,1200.0,20.5434,20.5434,20.5241,20.5241,1200.0
2011-09-27 14:10:00,21.23,21.23,21.23,21.23,600.0,20.5241,20.5241,20.5241,20.5241,600.0
2011-09-27 14:15:00,21.25,21.26,21.25,21.25,9000.0,20.5434,20.5531,20.5434,20.5434,9000.0
2011-09-27 14:20:00,21.27,21.27,21.23,21.23,8100.0,20.5627,20.5627,20.5241,20.5241,8100.0
2011-09-27 14:25:00,21.22,21.22,21.2,21.22,2100.0,20.5144,20.5144,20.495,20.5144,2100.0
2011-09-27 14:30:00,21.22,21.23,21.21,21.22,15900.0,20.5144,20.5241,20.5047,20.5144,15900.0
2011-09-27 14:35:00,21.23,21.25,21.2,21.21,16200.0,20.5241,20.5434,20.495,20.5047,16200.0
2011-09-27 14:40:00,21.21,21.23,21.17,21.18,16800.0,20.5047,20.5241,20.466,20.4757,16800.0
2011-09-27 14:45:00,21.18,21.19,21.17,21.18,9000.0,20.4757,20.4854,20.466,20.4757,9000.0
2011-09-27 14:50:00,21.18,21.22,21.18,21.21,13200.0,20.4757,20.5144,20.4757,20.5047,13200.0
2011-09-27 14:55:00,21.21,21.21,21.16,21.18,12900.0,20.5047,20.5047,20.4564,20.4757,12900.0
2011-09-27 15:00:00,21.17,21.17,21.13,21.13,7800.0,20.466,20.466,20.4274,20.4274,7800.0
2011-09-27 15:05:00,21.11,21.11,21.07,21.1,9900.0,20.408,20.408,20.3694,20.3984,9900.0
2011-09-27 15:10:00,21.11,21.11,21.01,21.04,37200.0,20.408,20.408,20.3114,20.3404,37200.0
2011-09-27 15:15:00,21.04,21.07,21.03,21.07,9300.0,20.3404,20.3694,20.3307,20.3694,9300.0
2011-09-27 15:20:00,21.04,21.04,20.94,20.94,6600.0,20.3404,20.3404,20.2437,20.2437,6600.0
2011-09-27 15:25:00,20.94,20.97,20.92,20.95,36300.0,20.2437,20.2727,20.2244,20.2534,36300.0
2011-09-27 15:30:00,20.95,21.03,20.93,20.97,46500.0,20.2534,20.3307,20.234,20.2727,46500.0
2011-09-27 15:35:00,20.97,21.01,20.93,20.93,37200.0,20.2727,20.3114,20.234,20.234,37200.0
2011-09-27 15:40:00,20.96,20.96,20.9,20.92,17400.0,20.263,20.263,20.205,20.2244,17400.0
2011-09-27 15:45:00,20.92,20.94,20.82,20.82,45900.0,20.2244,20.2437,20.1277,20.1277,45900.0
2011-09-27 15:50:00,20.86,20.89,20.81,20.83,40200.0,20.1664,20.1954,20.118,20.1374,40200.0
2011-09-27 15:55:00,20.8,20.9,20.8,20.9,35400.0,20.1084,20.205,20.1084,20.205,35400.0
2011-09-28 09:30:00,21.03,21.03,20.97,20.99,6900.0,20.3307,20.3307,20.2727,20.292,6900.0
2011-09-28 09:35:00,20.96,20.96,20.86,20.93,14400.0,20.263,20.263,20.1664,20.234,14400.0
2011-09-28 09:40:00,20.93,20.99,20.89,20.99,6300.0,20.234,20.292,20.1954,20.292,6300.0
2011-09-28 09:45:00,21.01,21.01,20.97,21.0,4500.0,20.3114,20.3114,20.2727,20.3017,4500.0
2011-09-28 09:50:00,20.98,21.08,20.98,21.08,6300.0,20.2824,20.379,20.2824,20.379,6300.0
2011-09-28 09:55:00,21.05,21.05,21.05,21.05,2700.0,20.35,20.35,20.35,20.35,2700.0
2011-09-28 10:00:00,21.01,21.01,20.99,21.0,6600.0,20.3114,20.3114,20.292,20.3017,6600.0
2011-09-28 10:05:00,20.95,20.97,20.95,20.97,2100.0,20.2534,20.2727,20.2534,20.2727,2100.0
2011-09-28 10:10:00,20.96,20.97,20.93,20.96,1800.0,20.263,20.2727,20.234,20.263,1800.0
2011-09-28 10:15:00,20.9,20.9,20.77,20.77,4800.0,20.205,20.205,20.0793,20.0793,4800.0
2011-09-28 10:20:00,20.73,20.78,20.73,20.77,3600.0,20.0407,20.089,20.0407,20.0793,3600.0
2011-09-28 10:25:00,20.74,20.8,20.74,20.79,9600.0,20.0503,20.1084,20.0503,20.0987,9600.0
2011-09-28 10:30:00,20.79,20.81,20.73,20.75,11100.0,20.0987,20.118,20.0407,20.06,11100.0
2011-09-28 10:35:00,20.77,20.77,20.72,20.72,2700.0,20.0793,20.0793,20.031,20.031,2700.0
2011-09-28 10:40:00,20.72,20.78,20.71,20.74,33900.0,20.031,20.089,20.0213,20.0503,33900.0
2011-09-28 10:45:00,20.74,20.77,20.71,20.77,4200.0,20.0503,20.0793,20.0213,20.0793,4200.0
2011-09-28 10:50:00,20.77,20.82,20.77,20.82,3000.0,20.0793,20.1277,20.0793,20.1277,3000.0
2011-09-28 10:55:00,20.8,20.8,20.79,20.79,3000.0,20.1084,20.1084,20.0987,20.0987,3000.0
2011-09-28 11:00:00,20.75,20.77,20.7,20.7,2700.0,20.06,20.0793,20.0117,20.0117,2700.0
2011-09-28 11:05:00,20.71,20.71,20.65,20.65,15300.0,20.0213,20.0213,19.9633,19.9633,15300.0
2011-09-28 11:10:00,20.67,20.75,20.67,20.75,19500.0,19.9827,20.06,19.9827,20.06,19500.0
2011-09-28 11:15:00,20.73,20.73,20.72,20.72,2400.0,20.0407,20.0407,20.031,20.031,2400.0
2011-09-28 11:20:00,20.68,20.68,20.67,20.67,600.0,19.9923,19.9923,19.9827,19.9827,600.0
2011-09-28 11:25:00,20.71,20.71,20.7,20.7,1200.0,20.0213,20.0213,20.0117,20.0117,1200.0
2011-09-28 11:30:00,20.69,20.69,20.64,20.64,2100.0,20.002,20.002,19.9537,19.9537,2100.0
2011-09-28 11:35:00,20.62,20.77,20.62,20.77,6900.0,19.9343,20.0793,19.9343,20.0793,6900.0
2011-09-28 11:40:00,20.75,20.77,20.75,20.77,1200.0,20.06,20.0793,20.06,20.0793,1200.0
2011-09-28 11:45:00,20.8,20.8,20.79,20.8,15900.0,20.1084,20.1084,20.0987,20.1084,15900.0
2011-09-28 11:50:00,20.84,20.84,20.8,20.84,2400.0,20.147,20.147,20.1084,20.147,2400.0
2011-09-28 11:55:00,20.81,20.83,20.81,20.83,51000.0,20.118,20.1374,20.118,20.1374,51000.0
2011-09-28 12:00:00,20.81,20.81,20.81,20.81,300.0,20.118,20.118,20.118,20.118,300.0
2011-09-28 12:05:00,20.75,20.75,20.66,20.66,54600.0,20.06,20.06,19.973,19.973,54600.0
2011-09-28 12:10:00,20.68,20.72,20.68,20.71,27300.0,19.9923,20.031,19.9923,20.0213,27300.0
2011-09-28 12:15:00,20.68,20.68,20.66,20.67,1800.0,19.9923,19.9923,19.973,19.9827,1800.0
2011-09-28 12:20:00,20.68,20.75,20.68,20.72,2700.0,19.9923,20.06,19.9923,20.031,2700.0
2011-09-28 12:25:00,20.72,20.72,20.72,20.72,0.0,20.031,20.031,20.031,20.031,0.0
2011-09-28 12:30:00,20.76,20.76,20.76,20.76,300.0,20.0697,20.0697,20.0697,20.0697,300.0
2011-09-28 12:35:00,20.72,20.72,20.72,20.72,300.0,20.031,20.031,20.031,20.031,300.0
2011-09-28 12:40:00,20.75,20.75,20.72,20.72,900.0,20.06,20.06,20.031,20.031,900.0
2011-09-28 12:45:00,20.72,20.72,20.72,20.72,0.0,20.031,20.031,20.031,20.031,0.0
2011-09-28 12:50:00,20.72,20.72,20.72,20.72,0.0,20.031,20.031,20.031,20.031,0.0
2011-09-28 12:55:00,20.77,20.78,20.77,20.78,600.0,20.0793,20.089,20.0793,20.089,600.0
2011-09-28 13:00:00,20.77,20.77,20.73,20.73,1500.0,20.0793,20.0793,20.0407,20.0407,1500.0
2011-09-28 13:05:00,20.74,20.75,20.71,20.71,1200.0,20.0503,20.06,20.0213,20.0213,1200.0
2011-09-28 13:10:00,20.68,20.68,20.68,20.68,300.0,19.9923,19.9923,19.9923,19.9923,300.0
2011-09-28 13:15:00,20.65,20.67,20.64,20.67,1200.0,19.9633,19.9827,19.9537,19.9827,1200.0
2011-09-28 13:20:00,20.6,20.6,20.6,20.6,900.0,19.915,19.915,19.915,19.915,900.0
2011-09-28 13:25:00,20.59,20.61,20.59,20.61,1500.0,19.9053,19.9247,19.9053,19.9247,1500.0
2011-09-28 13:30:00,20.58,20.58,20.5,20.5,8400.0,19.8957,19.8957,19.8183,19.8183,8400.0
2011-09-28 13:35:00,20.56,20.58,20.56,20.58,46800.0,19.8763,19.8957,19.8763,19.8957,46800.0
2011-09-28 13:40:00,20.58,20.6,20.58,20.6,600.0,19.8957,19.915,19.8957,19.915,600.0
2011-09-28 13:45:00,20.56,20.57,20.54,20.54,4200.0,19.8763,19.886,19.857,19.857,4200.0
2011-09-28 13:50:00,20.53,20.54,20.52,20.54,43500.0,19.8473,19.857,19.8377,19.857,43500.0
2011-09-28 13:55:00,20.48,20.48,20.46,20.46,1800.0,19.799,19.799,19.7797,19.7797,1800.0
2011-09-28 14:00:00,20.45,20.47,20.41,20.41,900.0,19.77,19.7893,19.7313,19.7313,900.0
2011-09-28 14:05:00,20.41,20.42,20.41,20.42,900.0,19.7313,19.741,19.7313,19.741,900.0
2011-09-28 14:10:00,20.46,20.46,20.45,20.45,600.0,19.7797,19.7797,19.77,19.77,600.0
2011-09-28 14:15:00,20.49,20.51,20.49,20.51,1500.0,19.8087,19.828,19.8087,19.828,1500.0
2011-09-28 14:20:00,20.47,20.5,20.47,20.49,57000.0,19.7893,19.8183,19.7893,19.8087,57000.0
2011-09-28 14:25:00,20.5,20.5,20.47,20.47,1800.0,19.8183,19.8183,19.7893,19.7893,1800.0
2011-09-28 14:30:00,20.45,20.5,20.45,20.5,600.0,19.77,19.8183,19.77,19.8183,600.0
2011-09-28 14:35:00,20.5,20.5,20.49,20.49,600.0,19.8183,19.8183,19.8087,19.8087,600.0
2011-09-28 14:40:00,20.52,20.52,20.52,20.52,300.0,19.8377,19.8377,19.8377,19.8377,300.0
2011-09-28 14:45:00,20.51,20.52,20.47,20.47,1800.0,19.828,19.8377,19.7893,19.7893,1800.0
2011-09-28 14:50:00,20.47,20.48,20.46,20.47,3300.0,19.7893,19.799,19.7797,19.7893,3300.0
2011-09-28 14:55:00,20.48,20.53,20.48,20.5,4200.0,19.799,19.8473,19.799,19.8183,4200.0
2011-09-28 15:00:00,20.49,20.59,20.49,20.58,50700.0,19.8087,19.9053,19.8087,19.8957,50700.0
2011-09-28 15:05:00,20.59,20.59,20.54,20.56,18000.0,19.9053,19.9053,19.857,19.8763,18000.0
2011-09-28 15:10:00,20.56,20.61,20.56,20.6,3600.0,19.8763,19.9247,19.8763,19.915,3600.0
2011-09-28 15:15:00,20.59,20.59,20.5,20.53,13800.0,19.9053,19.9053,19.8183,19.8473,13800.0
2011-09-28 15:20:00,20.53,20.53,20.49,20.5,19500.0,19.8473,19.8473,19.8087,19.8183,19500.0
2011-09-28 15:25:00,20.52,20.52,20.45,20.45,4500.0,19.8377,19.8377,19.77,19.77,4500.0
2011-09-28 15:30:00,20.43,20.44,20.41,20.41,10500.0,19.7507,19.7603,19.7313,19.7313,10500.0
2011-09-28 15:35:00,20.38,20.39,20.27,20.29,8700.0,19.7023,19.712,19.596,19.6153,8700.0
2011-09-28 15:40:00,20.28,20.34,20.28,20.3,13800.0,19.6056,19.6636,19.6056,19.625,13800.0
2011-09-28 15:45:00,20.29,20.3,20.19,20.21,99000.0,19.6153,19.625,19.5186,19.538,99000.0
2011-09-28 15:50:00,20.22,20.24,20.19,20.21,66000.0,19.5476,19.567,19.5186,19.538,66000.0
2011-09-28 15:55:00,20.21,20.21,20.16,20.16,116100.0,19.538,19.538,19.4896,19.4896,116100.0
2011-09-29 09:30:00,20.59,20.64,20.53,20.54,217500.0,19.9053,19.9537,19.8473,19.857,217500.0
2011-09-29 09:35:00,20.52,20.61,20.48,20.49,93900.0,19.8377,19.9247,19.799,19.8087,93900.0
2011-09-29 09:40:00,20.49,20.54,20.46,20.53,43200.0,19.8087,19.857,19.7797,19.8473,43200.0
2011-09-29 09:45:00,20.51,20.59,20.49,20.59,49500.0,19.828,19.9053,19.8087,19.9053,49500.0
2011-09-29 09:50:00,20.58,20.58,20.49,20.49,5100.0,19.8957,19.8957,19.8087,19.8087,5100.0
2011-09-29 09:55:00,20.46,20.48,20.43,20.45,23700.0,19.7797,19.799,19.7507,19.77,23700.0
2011-09-29 10:00:00,20.4,20.45,20.32,20.33,15000.0,19.7217,19.77,19.6443,19.654,15000.0
2011-09-29 10:05:00,20.35,20.35,20.34,20.34,1200.0,19.6733,19.6733,19.6636,19.6636,1200.0
2011-09-29 10:10:00,20.34,20.34,20.33,20.33,3600.0,19.6636,19.6636,19.654,19.654,3600.0
2011-09-29 10:15:00,20.3,20.3,20.28,20.28,18000.0,19.625,19.625,19.6056,19.6056,18000.0
2011-09-29 10:20:00,20.23,20.24,20.23,20.23,2400.0,19.5573,19.567,19.5573,19.5573,2400.0
2011-09-29 10:25:00,20.2,20.2,20.18,20.18,15600.0,19.5283,19.5283,19.509,19.509,15600.0
2011-09-29 10:30:00,20.18,20.18,20.13,20.15,3300.0,19.509,19.509,19.4606,19.48,3300.0
2011-09-29 10:35:00,20.14,20.21,20.14,20.21,17400.0,19.4703,19.538,19.4703,19.538,17400.0
2011-09-29 10:40:00,20.18,20.18,20.14,20.14,1200.0,19.509,19.509,19.4703,19.4703,1200.0
2011-09-29 10:45:00,20.06,20.08,20.03,20.06,20100.0,19.393,19.4123,19.364,19.393,20100.0
2011-09-29 10:50:00,20.0,20.02,19.98,19.99,32700.0,19.335,19.3543,19.3156,19.3253,32700.0
2011-09-29 10:55:00,19.95,20.01,19.95,19.98,32400.0,19.2866,19.3446,19.2866,19.3156,32400.0
2011-09-29 11:00:00,20.02,20.04,20.02,20.04,2400.0,19.3543,19.3736,19.3543,19.3736,2400.0
2011-09-29 11:05:00,20.09,20.09,20.06,20.06,27300.0,19.422,19.422,19.393,19.393,27300.0
2011-09-29 11:10:00,20.05,20.08,20.05,20.08,2100.0,19.3833,19.4123,19.3833,19.4123,2100.0
2011-09-29 11:15:00,20.08,20.09,20.02,20.03,20100.0,19.4123,19.422,19.3543,19.364,20100.0
2011-09-29 11:20:00,19.99,19.99,19.98,19.98,900.0,19.3253,19.3253,19.3156,19.3156,900.0
2011-09-29 11:25:00,20.04,20.1,20.04,20.1,31500.0,19.3736,19.4316,19.3736,19.4316,31500.0
2011-09-29 11:30:00,20.1,20.1,20.09,20.1,3000.0,19.4316,19.4316,19.422,19.4316,3000.0
2011-09-29 11:35:00,20.14,20.15,20.14,20.15,900.0,19.4703,19.48,19.4703,19.48,900.0
2011-09-29 11:40:00,20.15,20.15,20.15,20.15,0.0,19.48,19.48,19.48,19.48,0.0
2011-09-29 11:45:00,20.17,20.22,20.17,20.22,2400.0,19.4993,19.5476,19.4993,19.5476,2400.0
2011-09-29 11:50:00,20.26,20.26,20.2,20.2,3900.0,19.5863,19.5863,19.5283,19.5283,3900.0
2011-09-29 11:55:00,20.16,20.16,20.16,20.16,300.0,19.4896,19.4896,19.4896,19.4896,300.0
2011-09-29 12:00:00,20.17,20.2,20.17,20.2,3300.0,19.4993,19.5283,19.4993,19.5283,3300.0
2011-09-29 12:05:00,20.19,20.19,20.19,20.19,300.0,19.5186,19.5186,19.5186,19.5186,300.0
2011-09-29 12:10:00,20.15,20.15,20.13,20.13,1800.0,19.48,19.48,19.4606,19.4606,1800.0
2011-09-29 12:15:00,20.11,20.11,20.11,20.11,300.0,19.4413,19.4413,19.4413,19.4413,300.0
2011-09-29 12:20:00,20.11,20.14,20.11,20.13,3000.0,19.4413,19.4703,19.4413,19.4606,3000.0
2011-09-29 12:25:00,20.15,20.16,20.14,20.14,1500.0,19.48,19.4896,19.4703,19.4703,1500.0
2011-09-29 12:30:00,20.12,20.12,20.06,20.06,9000.0,19.451,19.451,19.393,19.393,9000.0
2011-09-29 12:35:00,20.07,20.08,20.05,20.06,1800.0,19.4026,19.4123,19.3833,19.393,1800.0
2011-09-29 12:40:00,20.06,20.06,20.04,20.04,1200.0,19.393,19.393,19.3736,19.3736,1200.0
2011-09-29 12:45:00,20.03,20.08,20.03,20.07,1800.0,19.364,19.4123,19.364,19.4026,1800.0
2011-09-29 12:50:00,20.08,20.13,20.08,20.11,3300.0,19.4123,19.4606,19.4123,19.4413,3300.0
2011-09-29 12:55:00,20.11,20.11,20.05,20.05,2400.0,19.4413,19.4413,19.3833,19.3833,2400.0
2011-09-29 13:00:00,20.05,20.05,20.03,20.04,2100.0,19.3833,19.3833,19.364,19.3736,2100.0
2011-09-29 13:05:00,20.06,20.11,20.06,20.08,4800.0,19.393,19.4413,19.393,19.4123,4800.0
2011-09-29 13:10:00,20.1,20.1,20.06,20.06,3600.0,19.4316,19.4316,19.393,19.393,3600.0
2011-09-29 13:15:00,20.05,20.1,20.05,20.05,3900.0,19.3833,19.4316,19.3833,19.3833,3900.0
2011-09-29 13:20:00,20.03,20.03,20.0,20.02,31500.0,19.364,19.364,19.335,19.3543,31500.0
2011-09-29 13:25:00,20.02,20.05,19.93,19.93,21000.0,19.3543,19.3833,19.2673,19.2673,21000.0
2011-09-29 13:30:00,19.94,19.94,19.88,19.88,24300.0,19.2769,19.2769,19.2189,19.2189,24300.0
2011-09-29 13:35:00,19.9,19.91,19.79,19.79,3300.0,19.2383,19.2479,19.1319,19.1319,3300.0
2011-09-29 13:40:00,19.79,19.79,19.74,19.74,14100.0,19.1319,19.1319,19.0836,19.0836,14100.0
2011-09-29 13:45:00,19.77,19.77,19.77,19.77,300.0,19.1126,19.1126,19.1126,19.1126,300.0
2011-09-29 13:50:00,19.77,19.81,19.77,19.8,2400.0,19.1126,19.1513,19.1126,19.1416,2400.0
2011-09-29 13:55:00,19.82,19.85,19.81,19.81,4500.0,19.1609,19.1899,19.1513,19.1513,4500.0
2011-09-29 14:00:00,19.82,19.82,19.73,19.73,1200.0,19.1609,19.1609,19.0739,19.0739,1200.0
2011-09-29 14:05:00,19.7,19.7,19.62,19.62,7500.0,19.0449,19.0449,18.9676,18.9676,7500.0
2011-09-29 14:10:00,19.62,19.62,19.62,19.62,0.0,18.9676,18.9676,18.9676,18.9676,0.0
2011-09-29 14:15:00,19.57,19.63,19.57,19.63,1200.0,18.9193,18.9773,18.9193,18.9773,1200.0
2011-09-29 14:20:00,19.65,19.68,19.65,19.68,3900.0,18.9966,19.0256,18.9966,19.0256,3900.0
2011-09-29 14:25:00,19.7,19.79,19.7,19.77,6900.0,19.0449,19.1319,19.0449,19.1126,6900.0
2011-09-29 14:30:00,19.76,19.76,19.68,19.71,1500.0,19.1029,19.1029,19.0256,19.0546,1500.0
2011-09-29 14:35:00,19.74,19.8,19.73,19.79,2700.0,19.0836,19.1416,19.0739,19.1319,2700.0
2011-09-29 14:40:00,19.8,19.8,19.72,19.72,2400.0,19.1416,19.1416,19.0643,19.0643,2400.0
2011-09-29 14:45:00,19.72,19.75,19.72,19.73,3600.0,19.0643,19.0933,19.0643,19.0739,3600.0
2011-09-29 14:50:00,19.72,19.77,19.7,19.76,14400.0,19.0643,19.1126,19.0449,19.1029,14400.0
2011-09-29 14:55:00,19.79,19.8,19.79,19.8,1200.0,19.1319,19.1416,19.1319,19.1416,1200.0
2011-09-29 15:00:00,19.81,19.81,19.69,19.69,6600.0,19.1513,19.1513,19.0353,19.0353,6600.0
2011-09-29 15:05:00,19.69,19.76,19.69,19.76,15000.0,19.0353,19.1029,19.0353,19.1029,15000.0
2011-09-29 15:10:00,19.78,19.79,19.75,19.77,4200.0,19.1223,19.1319,19.0933,19.1126,4200.0
2011-09-29 15:15:00,19.75,19.81,19.71,19.73,16500.0,19.0933,19.1513,19.0546,19.0739,16500.0
2011-09-29 15:20:00,19.73,19.83,19.73,19.78,6600.0,19.0739,19.1706,19.0739,19.1223,6600.0
2011-09-29 15:25:00,19.81,19.91,19.81,19.86,63000.0,19.1513,19.2479,19.1513,19.1996,63000.0
2011-09-29 15:30:00,19.87,19.95,19.83,19.92,9000.0,19.2093,19.2866,19.1706,19.2576,9000.0
2011-09-29 15:35:00,19.95,20.06,19.95,20.05,45000.0,19.2866,19.393,19.2866,19.3833,45000.0
2011-09-29 15:40:00,20.04,20.05,19.97,20.03,7800.0,19.3736,19.3833,19.3059,19.364,7800.0
2011-09-29 15:45:00,20.03,20.09,20.02,20.04,6900.0,19.364,19.422,19.3543,19.3736,6900.0
2011-09-29 15:50:00,20.05,20.1,20.05,20.05,11400.0,19.3833,19.4316,19.3833,19.3833,11400.0
2011-09-29 15:55:00,20.06,20.18,20.06,20.16,17100.0,19.393,19.509,19.393,19.4896,17100.0
2011-09-30 09:30:00,19.89,19.89,19.81,19.84,1500.0,19.2286,19.2286,19.1513,19.1803,1500.0
2011-09-30 09:35:00,19.87,19.93,19.87,19.93,19200.0,19.2093,19.2673,19.2093,19.2673,19200.0
2011-09-30 09:40:00,19.94,20.06,19.94,20.06,6900.0,19.2769,19.393,19.2769,19.393,6900.0
2011-09-30 09:45:00,20.1,20.1,19.96,20.0,3600.0,19.4316,19.4316,19.2963,19.335,3600.0
2011-09-30 09:50:00,19.99,20.08,19.97,20.08,9600.0,19.3253,19.4123,19.3059,19.4123,9600.0
2011-09-30 09:55:00,20.08,20.1,20.0,20.01,19200.0,19.4123,19.4316,19.335,19.3446,19200.0
2011-09-30 10:00:00,19.98,20.04,19.97,20.02,33900.0,19.3156,19.3736,19.3059,19.3543,33900.0
2011-09-30 10:05:00,20.04,20.13,20.04,20.07,24000.0,19.3736,19.4606,19.3736,19.4026,24000.0
2011-09-30 10:10:00,20.02,20.02,20.0,20.0,3300.0,19.3543,19.3543,19.335,19.335,3300.0
2011-09-30 10:15:00,20.04,20.07,20.01,20.07,54900.0,19.3736,19.4026,19.3446,19.4026,54900.0
2011-09-30 10:20:00,20.07,20.16,20.07,20.15,87300.0,19.4026,19.4896,19.4026,19.48,87300.0
2011-09-30 10:25:00,20.14,20.19,20.13,20.14,72000.0,19.4703,19.5186,19.4606,19.4703,72000.0
2011-09-30 10:30:00,20.13,20.13,20.1,20.1,1200.0,19.4606,19.4606,19.4316,19.4316,1200.0
2011-09-30 10:35:00,20.16,20.16,20.08,20.08,3600.0,19.4896,19.4896,19.4123,19.4123,3600.0
2011-09-30 10:40:00,20.07,20.07,20.06,20.06,1500.0,19.4026,19.4026,19.393,19.393,1500.0
2011-09-30 10:45:00,20.07,20.08,20.04,20.07,62100.0,19.4026,19.4123,19.3736,19.4026,62100.0
2011-09-30 10:50:00,20.07,20.1,20.07,20.08,38400.0,19.4026,19.4316,19.4026,19.4123,38400.0
2011-09-30 10:55:00,20.07,20.13,20.06,20.07,41400.0,19.4026,19.4606,19.393,19.4026,41400.0
2011-09-30 11:00:00,20.09,20.09,20.06,20.09,2700.0,19.422,19.422,19.393,19.422,2700.0
2011-09-30 11:05:00,20.07,20.13,20.05,20.12,2400.0,19.4026,19.4606,19.3833,19.451,2400.0
2011-09-30 11:10:00,20.12,20.15,20.12,20.15,1500.0,19.451,19.48,19.451,19.48,1500.0
2011-09-30 11:15:00,20.17,20.2,20.17,20.17,48600.0,19.4993,19.5283,19.4993,19.4993,48600.0
2011-09-30 11:20:00,20.21,20.27,20.21,20.22,42900.0,19.538,19.596,19.538,19.5476,42900.0
2011-09-30 11:25:00,20.21,20.24,20.2,20.24,76500.0,19.538,19.567,19.5283,19.567,76500.0
2011-09-30 11:30:00,20.24,20.27,20.24,20.27,6600.0,19.567,19.596,19.567,19.596,6600.0
2011-09-30 11:35:00,20.29,20.31,20.29,20.29,1500.0,19.6153,19.6346,19.6153,19.6153,1500.0
2011-09-30 11:40:00,20.26,20.28,20.25,20.28,1200.0,19.5863,19.6056,19.5766,19.6056,1200.0
2011-09-30 11:45:00,20.23,20.23,20.23,20.23,3300.0,19.5573,19.5573,19.5573,19.5573,3300.0
2011-09-30 11:50:00,20.27,20.27,20.27,20.27,300.0,19.596,19.596,19.596,19.596,300.0
2011-09-30 11:55:00,20.23,20.23,20.23,20.23,600.0,19.5573,19.5573,19.5573,19.5573,600.0
2011-09-30 12:00:00,20.25,20.25,20.25,20.25,300.0,19.5766,19.5766,19.5766,19.5766,300.0
2011-09-30 12:05:00,20.26,20.26,20.26,20.26,300.0,19.5863,19.5863,19.5863,19.5863,300.0
2011-09-30 12:10:00,20.21,20.22,20.21,20.22,900.0,19.538,19.5476,19.538,19.5476,900.0
2011-09-30 12:15:00,20.22,20.22,20.22,20.22,0.0,19.5476,19.5476,19.5476,19.5476,0.0
2011-09-30 12:20:00,20.23,20.23,20.23,20.23,300.0,19.5573,19.5573,19.5573,19.5573,300.0
2011-09-30 12:25:00,20.23,20.23,20.23,20.23,300.0,19.5573,19.5573,19.5573,19.5573,300.0
2011-09-30 12:30:00,20.23,20.23,20.23,20.23,900.0,19.5573,19.5573,19.5573,19.5573,900.0
2011-09-30 12:35:00,20.23,20.27,20.2,20.27,3600.0,19.5573,19.596,19.5283,19.596,3600.0
2011-09-30 12:40:00,20.26,20.26,20.26,20.26,1800.0,19.5863,19.5863,19.5863,19.5863,1800.0
2011-09-30 12:45:00,20.24,20.25,20.24,20.25,900.0,19.567,19.5766,19.567,19.5766,900.0
2011-09-30 12:50:00,20.27,20.27,20.25,20.25,900.0,19.596,19.596,19.5766,19.5766,900.0
2011-09-30 12:55:00,20.21,20.21,20.18,20.18,3300.0,19.538,19.538,19.509,19.509,3300.0
2011-09-30 13:00:00,20.17,20.17,20.11,20.11,3000.0,19.4993,19.4993,19.4413,19.4413,3000.0
2011-09-30 13:05:00,20.13,20.13,20.13,20.13,900.0,19.4606,19.4606,19.4606,19.4606,900.0
2011-09-30 13:10:00,20.13,20.19,20.13,20.19,4500.0,19.4606,19.5186,19.4606,19.5186,4500.0
2011-09-30 13:15:00,20.2,20.2,20.2,20.2,7800.0,19.5283,19.5283,19.5283,19.5283,7800.0
2011-09-30 13:20:00,20.18,20.18,20.18,20.18,300.0,19.509,19.509,19.509,19.509,300.0
2011-09-30 13:25:00,20.16,20.18,20.16,20.16,2700.0,19.4896,19.509,19.4896,19.4896,2700.0
2011-09-30 13:30:00,20.18,20.22,20.18,20.22,5400.0,19.509,19.5476,19.509,19.5476,5400.0
2011-09-30 13:35:00,20.22,20.22,20.19,20.19,12000.0,19.5476,19.5476,19.5186,19.5186,12000.0
2011-09-30 13:40:00,20.19,20.19,20.14,20.14,2400.0,19.5186,19.5186,19.4703,19.4703,2400.0
2011-09-30 13:45:00,20.15,20.19,20.15,20.19,1200.0,19.48,19.5186,19.48,19.5186,1200.0
2011-09-30 13:50:00,20.16,20.16,20.16,20.16,600.0,19.4896,19.4896,19.4896,19.4896,600.0
2011-09-30 13:55:00,20.16,20.16,20.16,20.16,300.0,19.4896,19.4896,19.4896,19.4896,300.0
2011-09-30 14:00:00,20.14,20.16,20.14,20.14,6900.0,19.4703,19.4896,19.4703,19.4703,6900.0
2011-09-30 14:05:00,20.13,20.13,20.06,20.07,38700.0,19.4606,19.4606,19.393,19.4026,38700.0
2011-09-30 14:10:00,20.07,20.07,20.07,20.07,300.0,19.4026,19.4026,19.4026,19.4026,300.0
2011-09-30 14:15:00,20.08,20.12,20.08,20.1,1800.0,19.4123,19.451,19.4123,19.4316,1800.0
2011-09-30 14:20:00,20.08,20.08,20.08,20.08,600.0,19.4123,19.4123,19.4123,19.4123,600.0
2011-09-30 14:25:00,20.05,20.05,20.01,20.03,2700.0,19.3833,19.3833,19.3446,19.364,2700.0
2011-09-30 14:30:00,20.04,20.08,20.03,20.08,5100.0,19.3736,19.4123,19.364,19.4123,5100.0
2011-09-30 14:35:00,20.03,20.06,20.02,20.06,7800.0,19.364,19.393,19.3543,19.393,7800.0
2011-09-30 14:40:00,20.08,20.12,20.08,20.11,5400.0,19.4123,19.451,19.4123,19.4413,5400.0
2011-09-30 14:45:00,20.09,20.09,20.05,20.06,6000.0,19.422,19.422,19.3833,19.393,6000.0
2011-09-30 14:50:00,20.05,20.05,20.01,20.03,21600.0,19.3833,19.3833,19.3446,19.364,21600.0
2011-09-30 14:55:00,20.04,20.11,20.04,20.07,26400.0,19.3736,19.4413,19.3736,19.4026,26400.0
2011-09-30 15:00:00,20.06,20.06,19.99,20.0,10800.0,19.393,19.393,19.3253,19.335,10800.0
2011-09-30 15:05:00,19.99,20.1,19.99,20.09,14700.0,19.3253,19.4316,19.3253,19.422,14700.0
2011-09-30 15:10:00,20.08,20.09,20.04,20.04,52800.0,19.4123,19.422,19.3736,19.3736,52800.0
2011-09-30 15:15:00,20.04,20.07,20.02,20.07,41100.0,19.3736,19.4026,19.3543,19.4026,41100.0
2011-09-30 15:20:00,20.04,20.05,20.02,20.02,4800.0,19.3736,19.3833,19.3543,19.3543,4800.0
2011-09-30 15:25:00,20.03,20.04,20.0,20.03,8100.0,19.364,19.3736,19.335,19.364,8100.0
2011-09-30 15:30:00,20.0,20.04,19.98,20.01,12000.0,19.335,19.3736,19.3156,19.3446,12000.0
2011-09-30 15:35:00,20.0,20.01,19.94,19.97,22500.0,19.335,19.3446,19.2769,19.3059,22500.0
2011-09-30 15:40:00,19.97,20.06,19.97,20.04,9300.0,19.3059,19.393,19.3059,19.3736,9300.0
2011-09-30 15:45:00,20.03,20.03,19.94,19.94,9000.0,19.364,19.364,19.2769,19.2769,9000.0
2011-09-30 15:50:00,19.94,19.94,19.9,19.9,16500.0,19.2769,19.2769,19.2383,19.2383,16500.0
2011-09-30 15:55:00,19.91,19.91,19.82,19.83,57300.0,19.2479,19.2479,19.1609,19.1706,57300.0
2011-10-03 09:30:00,19.67,19.73,19.63,19.63,5100.0,19.0159,19.0739,18.9773,18.9773,5100.0
2011-10-03 09:35:00,19.63,19.66,19.59,19.66,3900.0,18.9773,19.0063,18.9386,19.0063,3900.0
2011-10-03 09:40:00,19.68,19.78,19.68,19.78,11400.0,19.0256,19.1223,19.0256,19.1223,11400.0
2011-10-03 09:45:00,19.81,19.83,19.67,19.67,12900.0,19.1513,19.1706,19.0159,19.0159,12900.0
2011-10-03 09:50:00,19.67,19.67,19.54,19.55,6600.0,19.0159,19.0159,18.8902,18.8999,6600.0
2011-10-03 09:55:00,19.54,19.58,19.51,19.51,22200.0,18.8902,18.9289,18.8612,18.8612,22200.0
2011-10-03 10:00:00,19.53,19.77,19.53,19.69,41700.0,18.8806,19.1126,18.8806,19.0353,41700.0
2011-10-03 10:05:00,19.71,19.93,19.7,19.93,134700.0,19.0546,19.2673,19.0449,19.2673,134700.0
2011-10-03 10:10:00,19.93,20.01,19.93,20.01,4200.0,19.2673,19.3446,19.2673,19.3446,4200.0
2011-10-03 10:15:00,19.88,19.88,19.88,19.88,12600.0,19.2189,19.2189,19.2189,19.2189,12600.0
2011-10-03 10:20:00,19.87,19.87,19.73,19.73,24900.0,19.2093,19.2093,19.0739,19.0739,24900.0
2011-10-03 10:25:00,19.74,19.8,19.71,19.8,26400.0,19.0836,19.1416,19.0546,19.1416,26400.0
2011-10-03 10:30:00,19.78,19.79,19.68,19.68,33300.0,19.1223,19.1319,19.0256,19.0256,33300.0
2011-10-03 10:35:00,19.65,19.68,19.63,19.68,2400.0,18.9966,19.0256,18.9773,19.0256,2400.0
2011-10-03 10:40:00,19.63,19.67,19.6,19.67,5400.0,18.9773,19.0159,18.9483,19.0159,5400.0
2011-10-03 10:45:00,19.69,19.71,19.68,19.71,1200.0,19.0353,19.0546,19.0256,19.0546,1200.0
2011-10-03 10:50:00,19.69,19.69,19.69,19.69,300.0,19.0353,19.0353,19.0353,19.0353,300.0
2011-10-03 10:55:00,19.66,19.66,19.63,19.63,600.0,19.0063,19.0063,18.9773,18.9773,600.0
2011-10-03 11:00:00,19.61,19.62,19.59,19.62,2100.0,18.9579,18.9676,18.9386,18.9676,2100.0
2011-10-03 11:05:00,19.6,19.66,19.58,19.66,3300.0,18.9483,19.0063,18.9289,19.0063,3300.0
2011-10-03 11:10:00,19.66,19.7,19.66,19.66,2400.0,19.0063,19.0449,19.0063,19.0063,2400.0
2011-10-03 11:15:00,19.67,19.74,19.67,19.73,21900.0,19.0159,19.0836,19.0159,19.0739,21900.0
2011-10-03 11:20:00,19.74,19.74,19.69,19.69,3900.0,19.0836,19.0836,19.0353,19.0353,3900.0
2011-10-03 11:25:00,19.68,19.69,19.64,19.69,4200.0,19.0256,19.0353,18.9869,19.0353,4200.0
2011-10-03 11:30:00,19.66,19.73,19.66,19.73,5400.0,19.0063,19.0739,19.0063,19.0739,5400.0
2011-10-03 11:35:00,19.71,19.71,19.67,19.68,17400.0,19.0546,19.0546,19.0159,19.0256,17400.0
2011-10-03 11:40:00,19.64,19.64,19.58,19.58,2100.0,18.9869,18.9869,18.9289,18.9289,2100.0
2011-10-03 11:45:00,19.6,19.62,19.59,19.62,1800.0,18.9483,18.9676,18.9386,18.9676,1800.0
2011-10-03 11:50:00,19.63,19.69,19.63,19.69,2700.0,18.9773,19.0353,18.9773,19.0353,2700.0
2011-10-03 11:55:00,19.69,19.69,19.67,19.67,1800.0,19.0353,19.0353,19.0159,19.0159,1800.0
2011-10-03 12:00:00,19.65,19.65,19.59,19.59,2400.0,18.9966,18.9966,18.9386,18.9386,2400.0
2011-10-03 12:05:00,19.57,19.6,19.57,19.57,5100.0,18.9193,18.9483,18.9193,18.9193,5100.0
2011-10-03 12:10:00,19.55,19.55,19.49,19.49,19500.0,18.8999,18.8999,18.8419,18.8419,19500.0
2011-10-03 12:15:00,19.51,19.52,19.5,19.51,2700.0,18.8612,18.8709,18.8516,18.8612,2700.0
2011-10-03 12:20:00,19.5,19.55,19.5,19.55,3000.0,18.8516,18.8999,18.8516,18.8999,3000.0
2011-10-03 12:25:00,19.55,19.56,19.52,19.52,900.0,18.8999,18.9096,18.8709,18.8709,900.0
2011-10-03 12:30:00,19.5,19.5,19.47,19.47,12000.0,18.8516,18.8516,18.8226,18.8226,12000.0
2011-10-03 12:35:00,19.45,19.46,19.42,19.46,13500.0,18.8032,18.8129,18.7742,18.8129,13500.0
2011-10-03 12:40:00,19.47,19.48,19.45,19.45,1500.0,18.8226,18.8322,18.8032,18.8032,1500.0
2011-10-03 12:45:00,19.45,19.45,19.43,19.43,2100.0,18.8032,18.8032,18.7839,18.7839,2100.0
2011-10-03 12:50:00,19.43,19.43,19.33,19.33,8400.0,18.7839,18.7839,18.6872,18.6872,8400.0
2011-10-03 12:55:00,19.31,19.33,19.31,19.31,1800.0,18.6679,18.6872,18.6679,18.6679,1800.0
2011-10-03 13:00:00,19.26,19.26,19.26,19.26,600.0,18.6196,18.6196,18.6196,18.6196,600.0
2011-10-03 13:05:00,19.24,19.27,19.24,19.27,3600.0,18.6002,18.6292,18.6002,18.6292,3600.0
2011-10-03 13:10:00,19.28,19.3,19.26,19.26,1200.0,18.6389,18.6582,18.6196,18.6196,1200.0
2011-10-03 13:15:00,19.22,19.23,19.17,19.21,2700.0,18.5809,18.5906,18.5326,18.5712,2700.0
2011-10-03 13:20:00,19.21,19.22,19.2,19.21,3000.0,18.5712,18.5809,18.5616,18.5712,3000.0
2011-10-03 13:25:00,19.19,19.2,19.18,19.18,900.0,18.5519,18.5616,18.5422,18.5422,900.0
2011-10-03 13:30:00,19.23,19.23,19.17,19.17,4800.0,18.5906,18.5906,18.5326,18.5326,4800.0
2011-10-03 13:35:00,19.14,19.14,19.06,19.07,2400.0,18.5035,18.5035,18.4262,18.4359,2400.0
2011-10-03 13:40:00,19.09,19.13,19.09,19.13,3300.0,18.4552,18.4939,18.4552,18.4939,3300.0
2011-10-03 13:45:00,19.14,19.14,19.13,19.13,1500.0,18.5035,18.5035,18.4939,18.4939,1500.0
2011-10-03 13:50:00,19.12,19.13,19.05,19.05,2700.0,18.4842,18.4939,18.4165,18.4165,2700.0
2011-10-03 13:55:00,19.06,19.14,19.06,19.14,1500.0,18.4262,18.5035,18.4262,18.5035,1500.0
2011-10-03 14:00:00,19.1,19.11,19.08,19.11,2400.0,18.4649,18.4745,18.4455,18.4745,2400.0
2011-10-03 14:05:00,19.11,19.2,19.11,19.2,7500.0,18.4745,18.5616,18.4745,18.5616,7500.0
2011-10-03 14:10:00,19.19,19.2,19.16,19.17,4800.0,18.5519,18.5616,18.5229,18.5326,4800.0
2011-10-03 14:15:00,19.16,19.16,19.12,19.12,2400.0,18.5229,18.5229,18.4842,18.4842,2400.0
2011-10-03 14:20:00,19.12,19.12,19.08,19.11,1500.0,18.4842,18.4842,18.4455,18.4745,1500.0
2011-10-03 14:25:00,19.12,19.13,19.09,19.12,9900.0,18.4842,18.4939,18.4552,18.4842,9900.0
2011-10-03 14:30:00,19.07,19.11,19.07,19.08,7500.0,18.4359,18.4745,18.4359,18.4455,7500.0
2011-10-03 14:35:00,19.06,19.08,19.05,19.07,1800.0,18.4262,18.4455,18.4165,18.4359,1800.0
2011-10-03 14:40:00,19.06,19.09,19.05,19.09,11400.0,18.4262,18.4552,18.4165,18.4552,11400.0
2011-10-03 14:45:00,19.06,19.06,19.0,19.04,94500.0,18.4262,18.4262,18.3682,18.4069,94500.0
2011-10-03 14:50:00,19.04,19.08,19.03,19.04,10500.0,18.4069,18.4455,18.3972,18.4069,10500.0
2011-10-03 14:55:00,19.05,19.06,19.01,19.05,9000.0,18.4165,18.4262,18.3779,18.4165,9000.0
2011-10-03 15:00:00,19.06,19.09,19.05,19.08,14400.0,18.4262,18.4552,18.4165,18.4455,14400.0
2011-10-03 15:05:00,19.07,19.12,19.07,19.08,30000.0,18.4359,18.4842,18.4359,18.4455,30000.0
2011-10-03 15:10:00,19.06,19.08,19.04,19.05,88500.0,18.4262,18.4455,18.4069,18.4165,88500.0
2011-10-03 15:15:00,19.03,19.05,19.02,19.04,7800.0,18.3972,18.4165,18.3875,18.4069,7800.0
2011-10-03 15:20:00,19.04,19.05,18.99,19.0,10500.0,18.4069,18.4165,18.3585,18.3682,10500.0
2011-10-03 15:25:00,18.99,19.01,18.98,18.98,22500.0,18.3585,18.3779,18.3489,18.3489,22500.0
2011-10-03 15:30:00,18.98,18.98,18.95,18.97,16800.0,18.3489,18.3489,18.3199,18.3392,16800.0
2011-10-03 15:35:00,18.97,19.05,18.96,19.04,16500.0,18.3392,18.4165,18.3295,18.4069,16500.0
2011-10-03 15:40:00,19.04,19.05,18.97,18.99,9000.0,18.4069,18.4165,18.3392,18.3585,9000.0
2011-10-03 15:45:00,19.01,19.11,18.98,19.1,9900.0,18.3779,18.4745,18.3489,18.4649,9900.0
2011-10-03 15:50:00,19.08,19.08,18.97,18.97,19500.0,18.4455,18.4455,18.3392,18.3392,19500.0
2011-10-03 15:55:00,18.98,19.0,18.89,18.89,49800.0,18.3489,18.3682,18.2619,18.2619,49800.0
2011-10-04 09:30:00,18.68,18.83,18.66,18.83,11400.0,18.0588,18.2039,18.0395,18.2039,11400.0
2011-10-04 09:35:00,18.86,18.97,18.85,18.96,4500.0,18.2329,18.3392,18.2232,18.3295,4500.0
2011-10-04 09:40:00,18.92,18.95,18.91,18.91,7500.0,18.2909,18.3199,18.2812,18.2812,7500.0
2011-10-04 09:45:00,18.9,18.95,18.9,18.93,4200.0,18.2715,18.3199,18.2715,18.3005,4200.0
2011-10-04 09:50:00,18.88,18.88,18.85,18.86,5400.0,18.2522,18.2522,18.2232,18.2329,5400.0
2011-10-04 09:55:00,18.86,18.86,18.77,18.82,3600.0,18.2329,18.2329,18.1459,18.1942,3600.0
2011-10-04 10:00:00,18.83,18.87,18.77,18.77,5100.0,18.2039,18.2425,18.1459,18.1459,5100.0
2011-10-04 10:05:00,18.75,18.9,18.75,18.89,52500.0,18.1265,18.2715,18.1265,18.2619,52500.0
2011-10-04 10:10:00,18.9,18.95,18.9,18.94,8100.0,18.2715,18.3199,18.2715,18.3102,8100.0
2011-10-04 10:15:00,18.96,19.13,18.91,19.09,162300.0,18.3295,18.4939,18.2812,18.4552,162300.0
2011-10-04 10:20:00,19.07,19.08,19.02,19.02,18300.0,18.4359,18.4455,18.3875,18.3875,18300.0
2011-10-04 10:25:00,19.01,19.02,19.0,19.02,3000.0,18.3779,18.3875,18.3682,18.3875,3000.0
2011-10-04 10:30:00,19.02,19.05,19.0,19.0,2700.0,18.3875,18.4165,18.3682,18.3682,2700.0
2011-10-04 10:35:00,19.03,19.07,18.98,19.07,2100.0,18.3972,18.4359,18.3489,18.4359,2100.0
2011-10-04 10:40:00,19.14,19.15,19.14,19.15,900.0,18.5035,18.5132,18.5035,18.5132,900.0
2011-10-04 10:45:00,19.15,19.21,19.14,19.21,24900.0,18.5132,18.5712,18.5035,18.5712,24900.0
2011-10-04 10:50:00,19.25,19.25,19.21,19.21,50100.0,18.6099,18.6099,18.5712,18.5712,50100.0
2011-10-04 10:55:00,19.26,19.27,19.22,19.22,4800.0,18.6196,18.6292,18.5809,18.5809,4800.0
2011-10-04 11:00:00,19.2,19.22,19.2,19.22,1500.0,18.5616,18.5809,18.5616,18.5809,1500.0
2011-10-04 11:05:00,19.21,19.32,19.21,19.32,3000.0,18.5712,18.6776,18.5712,18.6776,3000.0
2011-10-04 11:10:00,19.32,19.38,19.32,19.36,12000.0,18.6776,18.7356,18.6776,18.7162,12000.0
2011-10-04 11:15:00,19.35,19.36,19.27,19.27,15300.0,18.7066,18.7162,18.6292,18.6292,15300.0
2011-10-04 11:20:00,19.27,19.31,19.26,19.26,16500.0,18.6292,18.6679,18.6196,18.6196,16500.0
2011-10-04 11:25:00,19.22,19.22,19.18,19.21,15300.0,18.5809,18.5809,18.5422,18.5712,15300.0
2011-10-04 11:30:00,19.21,19.21,19.12,19.12,13200.0,18.5712,18.5712,18.4842,18.4842,13200.0
2011-10-04 11:35:00,19.12,19.12,19.08,19.09,7800.0,18.4842,18.4842,18.4455,18.4552,7800.0
2011-10-04 11:40:00,19.09,19.18,19.08,19.18,10500.0,18.4552,18.5422,18.4455,18.5422,10500.0
2011-10-04 11:45:00,19.18,19.21,19.16,19.2,24300.0,18.5422,18.5712,18.5229,18.5616,24300.0
2011-10-04 11:50:00,19.26,19.29,19.24,19.26,8400.0,18.6196,18.6486,18.6002,18.6196,8400.0
2011-10-04 11:55:00,19.26,19.26,19.19,19.26,14700.0,18.6196,18.6196,18.5519,18.6196,14700.0
2011-10-04 12:00:00,19.3,19.44,19.3,19.44,17400.0,18.6582,18.7936,18.6582,18.7936,17400.0
2011-10-04 12:05:00,19.44,19.48,19.42,19.47,6300.0,18.7936,18.8322,18.7742,18.8226,6300.0
2011-10-04 12:10:00,19.47,19.47,19.43,19.45,3000.0,18.8226,18.8226,18.7839,18.8032,3000.0
2011-10-04 12:15:00,19.5,19.5,19.41,19.43,3300.0,18.8516,18.8516,18.7646,18.7839,3300.0
2011-10-04 12:20:00,19.47,19.49,19.46,19.46,3300.0,18.8226,18.8419,18.8129,18.8129,3300.0
2011-10-04 12:25:00,19.43,19.43,19.35,19.35,8100.0,18.7839,18.7839,18.7066,18.7066,8100.0
2011-10-04 12:30:00,19.34,19.35,19.31,19.31,1200.0,18.6969,18.7066,18.6679,18.6679,1200.0
2011-10-04 12:35:00,19.33,19.38,19.33,19.38,900.0,18.6872,18.7356,18.6872,18.7356,900.0
2011-10-04 12:40:00,19.34,19.37,19.34,19.37,600.0,18.6969,18.7259,18.6969,18.7259,600.0
2011-10-04 12:45:00,19.38,19.38,19.38,19.38,600.0,18.7356,18.7356,18.7356,18.7356,600.0
2011-10-04 12:50:00,19.34,19.38,19.33,19.38,900.0,18.6969,18.7356,18.6872,18.7356,900.0
2011-10-04 12:55:00,19.32,19.32,19.32,19.32,600.0,18.6776,18.6776,18.6776,18.6776,600.0
2011-10-04 13:00:00,19.31,19.32,19.31,19.32,1200.0,18.6679,18.6776,18.6679,18.6776,1200.0
2011-10-04 13:05:00,19.25,19.32,19.2,19.32,6600.0,18.6099,18.6776,18.5616,18.6776,6600.0
2011-10-04 13:10:00,19.27,19.27,19.17,19.17,2700.0,18.6292,18.6292,18.5326,18.5326,2700.0
2011-10-04 13:15:00,19.24,19.27,19.22,19.22,3000.0,18.6002,18.6292,18.5809,18.5809,3000.0
2011-10-04 13:20:00,19.17,19.18,19.16,19.16,6300.0,18.5326,18.5422,18.5229,18.5229,6300.0
2011-10-04 13:25:00,19.17,19.2,19.16,19.2,4200.0,18.5326,18.5616,18.5229,18.5616,4200.0
2011-10-04 13:30:00,19.19,19.19,19.19,19.19,900.0,18.5519,18.5519,18.5519,18.5519,900.0
2011-10-04 13:35:00,19.17,19.17,19.13,19.13,7500.0,18.5326,18.5326,18.4939,18.4939,7500.0
2011-10-04 13:40:00,19.11,19.11,19.06,19.07,2400.0,18.4745,18.4745,18.4262,18.4359,2400.0
2011-10-04 13:45:00,19.07,19.16,19.06,19.16,17100.0,18.4359,18.5229,18.4262,18.5229,17100.0
2011-10-04 13:50:00,19.2,19.2,19.13,19.13,10500.0,18.5616,18.5616,18.4939,18.4939,10500.0
2011-10-04 13:55:00,19.12,19.12,19.07,19.07,9900.0,18.4842,18.4842,18.4359,18.4359,9900.0
2011-10-04 14:00:00,19.09,19.15,19.09,19.11,16500.0,18.4552,18.5132,18.4552,18.4745,16500.0
2011-10-04 14:05:00,19.11,19.11,19.02,19.02,15300.0,18.4745,18.4745,18.3875,18.3875,15300.0
2011-10-04 14:10:00,19.02,19.02,18.98,18.99,20400.0,18.3875,18.3875,18.3489,18.3585,20400.0
2011-10-04 14:15:00,18.97,18.98,18.94,18.94,7500.0,18.3392,18.3489,18.3102,18.3102,7500.0
2011-10-04 14:20:00,18.94,18.94,18.9,18.9,3000.0,18.3102,18.3102,18.2715,18.2715,3000.0
2011-10-04 14:25:00,18.97,18.99,18.97,18.99,39600.0,18.3392,18.3585,18.3392,18.3585,39600.0
2011-10-04 14:30:00,19.0,19.07,19.0,19.07,27900.0,18.3682,18.4359,18.3682,18.4359,27900.0
2011-10-04 14:35:00,19.1,19.1,18.99,19.01,10500.0,18.4649,18.4649,18.3585,18.3779,10500.0
2011-10-04 14:40:00,19.0,19.0,18.93,18.97,10800.0,18.3682,18.3682,18.3005,18.3392,10800.0
2011-10-04 14:45:00,18.96,18.98,18.9,18.95,57600.0,18.3295,18.3489,18.2715,18.3199,57600.0
2011-10-04 14:50:00,18.95,18.95,18.83,18.84,38100.0,18.3199,18.3199,18.2039,18.2135,38100.0
2011-10-04 14:55:00,18.85,18.9,18.83,18.83,56100.0,18.2232,18.2715,18.2039,18.2039,56100.0
2011-10-04 15:00:00,18.85,18.9,18.82,18.86,144000.0,18.2232,18.2715,18.1942,18.2329,144000.0
2011-10-04 15:05:00,18.85,18.86,18.79,18.79,7800.0,18.2232,18.2329,18.1652,18.1652,7800.0
2011-10-04 15:10:00,18.79,18.79,18.75,18.78,18300.0,18.1652,18.1652,18.1265,18.1555,18300.0
2011-10-04 15:15:00,18.77,18.83,18.73,18.83,7200.0,18.1459,18.2039,18.1072,18.2039,7200.0
2011-10-04 15:20:00,18.82,18.94,18.82,18.91,45900.0,18.1942,18.3102,18.1942,18.2812,45900.0
2011-10-04 15:25:00,18.93,19.09,18.93,19.04,25500.0,18.3005,18.4552,18.3005,18.4069,25500.0
2011-10-04 15:30:00,19.09,19.18,19.05,19.1,56700.0,18.4552,18.5422,18.4165,18.4649,56700.0
2011-10-04 15:35:00,19.09,19.23,19.08,19.23,15900.0,18.4552,18.5906,18.4455,18.5906,15900.0
2011-10-04 15:40:00,19.16,19.33,19.16,19.3,6600.0,18.5229,18.6872,18.5229,18.6582,6600.0
2011-10-04 15:45:00,19.3,19.42,19.26,19.4,12600.0,18.6582,18.7742,18.6196,18.7549,12600.0
2011-10-04 15:50:00,19.39,19.41,19.35,19.4,7500.0,18.7452,18.7646,18.7066,18.7549,7500.0
2011-10-04 15:55:00,19.44,19.71,19.44,19.68,21300.0,18.7936,19.0546,18.7936,19.0256,21300.0
2011-10-05 09:30:00,19.79,19.79,19.68,19.71,3600.0,19.1319,19.1319,19.0256,19.0546,3600.0
2011-10-05 09:35:00,19.72,19.74,19.69,19.71,3900.0,19.0643,19.0836,19.0353,19.0546,3900.0
2011-10-05 09:40:00,19.72,19.75,19.69,19.71,24600.0,19.0643,19.0933,19.0353,19.0546,24600.0
2011-10-05 09:45:00,19.67,19.67,19.6,19.61,5100.0,19.0159,19.0159,18.9483,18.9579,5100.0
2011-10-05 09:50:00,19.62,19.62,19.51,19.55,2100.0,18.9676,18.9676,18.8612,18.8999,2100.0
2011-10-05 09:55:00,19.57,19.6,19.57,19.6,66600.0,18.9193,18.9483,18.9193,18.9483,66600.0
2011-10-05 10:00:00,19.6,19.6,19.6,19.6,0.0,18.9483,18.9483,18.9483,18.9483,0.0
2011-10-05 10:05:00,19.75,19.83,19.75,19.82,68400.0,19.0933,19.1706,19.0933,19.1609,68400.0
2011-10-05 10:10:00,19.78,19.82,19.77,19.82,1800.0,19.1223,19.1609,19.1126,19.1609,1800.0
2011-10-05 10:15:00,19.84,19.84,19.79,19.84,64500.0,19.1803,19.1803,19.1319,19.1803,64500.0
2011-10-05 10:20:00,19.8,19.98,19.8,19.98,8100.0,19.1416,19.3156,19.1416,19.3156,8100.0
2011-10-05 10:25:00,19.95,19.95,19.91,19.91,38400.0,19.2866,19.2866,19.2479,19.2479,38400.0
2011-10-05 10:30:00,19.93,19.95,19.92,19.94,17400.0,19.2673,19.2866,19.2576,19.2769,17400.0
2011-10-05 10:35:00,19.94,20.01,19.94,20.0,66900.0,19.2769,19.3446,19.2769,19.335,66900.0
2011-10-05 10:40:00,19.99,20.0,19.95,20.0,69900.0,19.3253,19.335,19.2866,19.335,69900.0
2011-10-05 10:45:00,20.0,20.01,19.92,19.99,30300.0,19.335,19.3446,19.2576,19.3253,30300.0
2011-10-05 10:50:00,19.99,20.03,19.98,20.03,1500.0,19.3253,19.364,19.3156,19.364,1500.0
2011-10-05 10:55:00,20.04,20.1,20.03,20.08,63900.0,19.3736,19.4316,19.364,19.4123,63900.0
2011-10-05 11:00:00,20.08,20.08,20.06,20.08,23400.0,19.4123,19.4123,19.393,19.4123,23400.0
2011-10-05 11:05:00,20.09,20.09,20.05,20.06,17400.0,19.422,19.422,19.3833,19.393,17400.0
2011-10-05 11:10:00,20.06,20.09,20.05,20.05,24300.0,19.393,19.422,19.3833,19.3833,24300.0
2011-10-05 11:15:00,20.01,20.01,19.98,19.98,7800.0,19.3446,19.3446,19.3156,19.3156,7800.0
2011-10-05 11:20:00,19.97,19.99,19.97,19.99,5700.0,19.3059,19.3253,19.3059,19.3253,5700.0
2011-10-05 11:25:00,20.0,20.02,20.0,20.01,8400.0,19.335,19.3543,19.335,19.3446,8400.0
2011-10-05 11:30:00,19.97,20.01,19.97,20.01,900.0,19.3059,19.3446,19.3059,19.3446,900.0
2011-10-05 11:35:00,20.01,20.06,20.01,20.04,1200.0,19.3446,19.393,19.3446,19.3736,1200.0
2011-10-05 11:40:00,20.01,20.01,20.01,20.01,600.0,19.3446,19.3446,19.3446,19.3446,600.0
2011-10-05 11:45:00,20.0,20.04,20.0,20.03,2700.0,19.335,19.3736,19.335,19.364,2700.0
2011-10-05 11:50:00,20.03,20.05,20.02,20.05,2400.0,19.364,19.3833,19.3543,19.3833,2400.0
2011-10-05 11:55:00,20.06,20.07,20.03,20.03,4800.0,19.393,19.4026,19.364,19.364,4800.0
2011-10-05 12:00:00,20.05,20.08,20.04,20.04,3900.0,19.3833,19.4123,19.3736,19.3736,3900.0
2011-10-05 12:05:00,20.02,20.05,20.01,20.01,7200.0,19.3543,19.3833,19.3446,19.3446,7200.0
2011-10-05 12:10:00,20.0,20.01,20.0,20.01,1800.0,19.335,19.3446,19.335,19.3446,1800.0
2011-10-05 12:15:00,20.01,20.01,19.89,19.89,4500.0,19.3446,19.3446,19.2286,19.2286,4500.0
2011-10-05 12:20:00,19.88,19.91,19.87,19.89,23700.0,19.2189,19.2479,19.2093,19.2286,23700.0
2011-10-05 12:25:00,19.89,19.91,19.83,19.83,7800.0,19.2286,19.2479,19.1706,19.1706,7800.0
2011-10-05 12:30:00,19.82,19.86,19.82,19.86,2700.0,19.1609,19.1996,19.1609,19.1996,2700.0
2011-10-05 12:35:00,19.85,19.88,19.85,19.88,1200.0,19.1899,19.2189,19.1899,19.2189,1200.0
2011-10-05 12:40:00,19.85,19.91,19.85,19.91,3600.0,19.1899,19.2479,19.1899,19.2479,3600.0
2011-10-05 12:45:00,19.85,19.89,19.83,19.89,28200.0,19.1899,19.2286,19.1706,19.2286,28200.0
2011-10-05 12:50:00,19.9,19.9,19.9,19.9,900.0,19.2383,19.2383,19.2383,19.2383,900.0
2011-10-05 12:55:00,19.92,19.93,19.88,19.88,3300.0,19.2576,19.2673,19.2189,19.2189,3300.0
2011-10-05 13:00:00,19.95,19.97,19.95,19.96,1200.0,19.2866,19.3059,19.2866,19.2963,1200.0
2011-10-05 13:05:00,19.96,19.99,19.96,19.97,2400.0,19.2963,19.3253,19.2963,19.3059,2400.0
2011-10-05 13:10:00,19.96,19.96,19.87,19.87,11400.0,19.2963,19.2963,19.2093,19.2093,11400.0
2011-10-05 13:15:00,19.9,19.99,19.9,19.93,11400.0,19.2383,19.3253,19.2383,19.2673,11400.0
2011-10-05 13:20:00,19.93,19.98,19.91,19.93,15600.0,19.2673,19.3156,19.2479,19.2673,15600.0
2011-10-05 13:25:00,19.93,19.99,19.93,19.97,6900.0,19.2673,19.3253,19.2673,19.3059,6900.0
2011-10-05 13:30:00,19.96,19.99,19.96,19.98,7500.0,19.2963,19.3253,19.2963,19.3156,7500.0
2011-10-05 13:35:00,19.97,19.99,19.94,19.95,10800.0,19.3059,19.3253,19.2769,19.2866,10800.0
2011-10-05 13:40:00,19.97,20.02,19.97,20.0,8100.0,19.3059,19.3543,19.3059,19.335,8100.0
2011-10-05 13:45:00,20.01,20.09,20.01,20.08,11400.0,19.3446,19.422,19.3446,19.4123,11400.0
2011-10-05 13:50:00,20.09,20.15,20.08,20.15,12600.0,19.422,19.48,19.4123,19.48,12600.0
2011-10-05 13:55:00,20.13,20.18,20.13,20.18,3000.0,19.4606,19.509,19.4606,19.509,3000.0
2011-10-05 14:00:00,20.17,20.17,20.11,20.11,3600.0,19.4993,19.4993,19.4413,19.4413,3600.0
2011-10-05 14:05:00,20.1,20.1,20.07,20.07,1200.0,19.4316,19.4316,19.4026,19.4026,1200.0
2011-10-05 14:10:00,20.05,20.09,20.05,20.09,1800.0,19.3833,19.422,19.3833,19.422,1800.0
2011-10-05 14:15:00,20.11,20.11,20.08,20.09,2100.0,19.4413,19.4413,19.4123,19.422,2100.0
2011-10-05 14:20:00,20.11,20.12,20.09,20.12,6000.0,19.4413,19.451,19.422,19.451,6000.0
2011-10-05 14:25:00,20.1,20.11,20.09,20.09,1500.0,19.4316,19.4413,19.422,19.422,1500.0
2011-10-05 14:30:00,20.1,20.1,19.98,19.98,3000.0,19.4316,19.4316,19.3156,19.3156,3000.0
2011-10-05 14:35:00,19.98,19.98,19.92,19.95,9300.0,19.3156,19.3156,19.2576,19.2866,9300.0
2011-10-05 14:40:00,19.96,20.03,19.96,20.03,2100.0,19.2963,19.364,19.2963,19.364,2100.0
2011-10-05 14:45:00,20.02,20.14,20.02,20.13,9600.0,19.3543,19.4703,19.3543,19.4606,9600.0
2011-10-05 14:50:00,20.17,20.17,20.13,20.16,12000.0,19.4993,19.4993,19.4606,19.4896,12000.0
2011-10-05 14:55:00,20.18,20.18,20.15,20.16,3900.0,19.509,19.509,19.48,19.4896,3900.0
2011-10-05 15:00:00,20.14,20.14,20.09,20.1,4500.0,19.4703,19.4703,19.422,19.4316,4500.0
2011-10-05 15:05:00,20.12,20.15,20.1,20.1,11400.0,19.451,19.48,19.4316,19.4316,11400.0
2011-10-05 15:10:00,20.12,20.15,20.11,20.13,29700.0,19.451,19.48,19.4413,19.4606,29700.0
2011-10-05 15:15:00,20.14,20.21,20.13,20.18,6900.0,19.4703,19.538,19.4606,19.509,6900.0
2011-10-05 15:20:00,20.21,20.21,20.09,20.1,27000.0,19.538,19.538,19.422,19.4316,27000.0
2011-10-05 15:25:00,20.11,20.2,20.11,20.17,28800.0,19.4413,19.5283,19.4413,19.4993,28800.0
2011-10-05 15:30:00,20.18,20.27,20.18,20.27,49500.0,19.509,19.596,19.509,19.596,49500.0
2011-10-05 15:35:00,20.26,20.34,20.26,20.34,84900.0,19.5863,19.6636,19.5863,19.6636,84900.0
2011-10-05 15:40:00,20.32,20.32,20.28,20.31,17100.0,19.6443,19.6443,19.6056,19.6346,17100.0
2011-10-05 15:45:00,20.31,20.32,20.18,20.2,18000.0,19.6346,19.6443,19.509,19.5283,18000.0
2011-10-05 15:50:00,20.22,20.26,20.21,20.23,22800.0,19.5476,19.5863,19.538,19.5573,22800.0
2011-10-05 15:55:00,20.23,20.27,20.22,20.26,17700.0,19.5573,19.596,19.5476,19.5863,17700.0
2011-10-06 09:30:00,20.1,20.22,20.1,20.22,68400.0,19.4316,19.5476,19.4316,19.5476,68400.0
2011-10-06 09:35:00,20.23,20.27,20.21,20.23,30600.0,19.5573,19.596,19.538,19.5573,30600.0
2011-10-06 09:40:00,20.27,20.3,20.27,20.29,3300.0,19.596,19.625,19.596,19.6153,3300.0
2011-10-06 09:45:00,20.28,20.29,20.18,20.18,63000.0,19.6056,19.6153,19.509,19.509,63000.0
2011-10-06 09:50:00,20.18,20.18,20.11,20.17,28800.0,19.509,19.509,19.4413,19.4993,28800.0
2011-10-06 09:55:00,20.16,20.19,20.08,20.19,35700.0,19.4896,19.5186,19.4123,19.5186,35700.0
2011-10-06 10:00:00,20.18,20.23,20.12,20.22,21300.0,19.509,19.5573,19.451,19.5476,21300.0
2011-10-06 10:05:00,20.21,20.29,20.21,20.29,9000.0,19.538,19.6153,19.538,19.6153,9000.0
2011-10-06 10:10:00,20.28,20.33,20.28,20.31,3000.0,19.6056,19.654,19.6056,19.6346,3000.0
2011-10-06 10:15:00,20.31,20.32,20.27,20.29,18600.0,19.6346,19.6443,19.596,19.6153,18600.0
2011-10-06 10:20:00,20.29,20.31,20.27,20.28,5400.0,19.6153,19.6346,19.596,19.6056,5400.0
2011-10-06 10:25:00,20.29,20.3,20.24,20.3,17400.0,19.6153,19.625,19.567,19.625,17400.0
2011-10-06 10:30:00,20.3,20.36,20.29,20.36,12600.0,19.625,19.683,19.6153,19.683,12600.0
2011-10-06 10:35:00,20.37,20.4,20.34,20.36,47400.0,19.6926,19.7217,19.6636,19.683,47400.0
2011-10-06 10:40:00,20.34,20.36,20.33,20.35,34500.0,19.6636,19.683,19.654,19.6733,34500.0
2011-10-06 10:45:00,20.36,20.37,20.33,20.34,57000.0,19.683,19.6926,19.654,19.6636,57000.0
2011-10-06 10:50:00,20.33,20.36,20.32,20.36,35400.0,19.654,19.683,19.6443,19.683,35400.0
2011-10-06 10:55:00,20.37,20.39,20.33,20.35,24300.0,19.6926,19.712,19.654,19.6733,24300.0
2011-10-06 11:00:00,20.36,20.37,20.32,20.36,33300.0,19.683,19.6926,19.6443,19.683,33300.0
2011-10-06 11:05:00,20.35,20.39,20.34,20.39,9600.0,19.6733,19.712,19.6636,19.712,9600.0
2011-10-06 11:10:00,20.4,20.43,20.39,20.43,2700.0,19.7217,19.7507,19.712,19.7507,2700.0
2011-10-06 11:15:00,20.45,20.45,20.36,20.36,24900.0,19.77,19.77,19.683,19.683,24900.0
2011-10-06 11:20:00,20.36,20.36,20.34,20.34,1500.0,19.683,19.683,19.6636,19.6636,1500.0
2011-10-06 11:25:00,20.35,20.39,20.35,20.39,2100.0,19.6733,19.712,19.6733,19.712,2100.0
2011-10-06 11:30:00,20.43,20.45,20.43,20.45,2400.0,19.7507,19.77,19.7507,19.77,2400.0
2011-10-06 11:35:00,20.44,20.46,20.41,20.46,1500.0,19.7603,19.7797,19.7313,19.7797,1500.0
2011-10-06 11:40:00,20.48,20.48,20.45,20.45,1800.0,19.799,19.799,19.77,19.77,1800.0
2011-10-06 11:45:00,20.48,20.48,20.42,20.43,1500.0,19.799,19.799,19.741,19.7507,1500.0
2011-10-06 11:50:00,20.42,20.46,20.42,20.44,13500.0,19.741,19.7797,19.741,19.7603,13500.0
2011-10-06 11:55:00,20.45,20.5,20.45,20.5,2700.0,19.77,19.8183,19.77,19.8183,2700.0
2011-10-06 12:00:00,20.5,20.5,20.47,20.49,1200.0,19.8183,19.8183,19.7893,19.8087,1200.0
2011-10-06 12:05:00,20.49,20.5,20.49,20.5,600.0,19.8087,19.8183,19.8087,19.8183,600.0
2011-10-06 12:10:00,20.48,20.52,20.48,20.52,1500.0,19.799,19.8377,19.799,19.8377,1500.0
2011-10-06 12:15:00,20.55,20.57,20.52,20.55,5700.0,19.8667,19.886,19.8377,19.8667,5700.0
2011-10-06 12:20:00,20.58,20.58,20.58,20.58,600.0,19.8957,19.8957,19.8957,19.8957,600.0
2011-10-06 12:25:00,20.59,20.59,20.57,20.57,900.0,19.9053,19.9053,19.886,19.886,900.0
2011-10-06 12:30:00,20.57,20.59,20.57,20.58,2400.0,19.886,19.9053,19.886,19.8957,2400.0
2011-10-06 12:35:00,20.56,20.6,20.56,20.6,1500.0,19.8763,19.915,19.8763,19.915,1500.0
2011-10-06 12:40:00,20.6,20.6,20.6,20.6,0.0,19.915,19.915,19.915,19.915,0.0
2011-10-06 12:45:00,20.58,20.59,20.56,20.59,1800.0,19.8957,19.9053,19.8763,19.9053,1800.0
2011-10-06 12:50:00,20.61,20.62,20.58,20.59,2400.0,19.9247,19.9343,19.8957,19.9053,2400.0
2011-10-06 12:55:00,20.61,20.61,20.61,20.61,300.0,19.9247,19.9247,19.9247,19.9247,300.0
2011-10-06 13:00:00,20.62,20.62,20.56,20.56,3300.0,19.9343,19.9343,19.8763,19.8763,3300.0
2011-10-06 13:05:00,20.54,20.62,20.54,20.6,4500.0,19.857,19.9343,19.857,19.915,4500.0
2011-10-06 13:10:00,20.62,20.65,20.62,20.65,1500.0,19.9343,19.9633,19.9343,19.9633,1500.0
2011-10-06 13:15:00,20.64,20.64,20.61,20.62,3300.0,19.9537,19.9537,19.9247,19.9343,3300.0
2011-10-06 13:20:00,20.62,20.65,20.61,20.65,3600.0,19.9343,19.9633,19.9247,19.9633,3600.0
2011-10-06 13:25:00,20.67,20.67,20.59,20.6,9600.0,19.9827,19.9827,19.9053,19.915,9600.0
2011-10-06 13:30:00,20.6,20.66,20.6,20.65,8700.0,19.915,19.973,19.915,19.9633,8700.0
2011-10-06 13:35:00,20.62,20.63,20.59,20.59,17100.0,19.9343,19.944,19.9053,19.9053,17100.0
2011-10-06 13:40:00,20.57,20.62,20.55,20.56,8100.0,19.886,19.9343,19.8667,19.8763,8100.0
2011-10-06 13:45:00,20.57,20.62,20.56,20.62,8100.0,19.886,19.9343,19.8763,19.9343,8100.0
2011-10-06 13:50:00,20.62,20.64,20.62,20.62,3000.0,19.9343,19.9537,19.9343,19.9343,3000.0
2011-10-06 13:55:00,20.62,20.62,20.56,20.58,5400.0,19.9343,19.9343,19.8763,19.8957,5400.0
2011-10-06 14:00:00,20.62,20.64,20.57,20.63,9000.0,19.9343,19.9537,19.886,19.944,9000.0
2011-10-06 14:05:00,20.66,20.68,20.66,20.68,2700.0,19.973,19.9923,19.973,19.9923,2700.0
2011-10-06 14:10:00,20.7,20.7,20.7,20.7,300.0,20.0117,20.0117,20.0117,20.0117,300.0
2011-10-06 14:15:00,20.69,20.7,20.68,20.7,3600.0,20.002,20.0117,19.9923,20.0117,3600.0
2011-10-06 14:20:00,20.71,20.71,20.69,20.69,2100.0,20.0213,20.0213,20.002,20.002,2100.0
2011-10-06 14:25:00,20.7,20.72,20.69,20.69,2100.0,20.0117,20.031,20.002,20.002,2100.0
2011-10-06 14:30:00,20.68,20.7,20.64,20.64,3900.0,19.9923,20.0117,19.9537,19.9537,3900.0
2011-10-06 14:35:00,20.64,20.65,20.61,20.65,26100.0,19.9537,19.9633,19.9247,19.9633,26100.0
2011-10-06 14:40:00,20.64,20.67,20.64,20.67,3600.0,19.9537,19.9827,19.9537,19.9827,3600.0
2011-10-06 14:45:00,20.66,20.69,20.64,20.64,4500.0,19.973,20.002,19.9537,19.9537,4500.0
2011-10-06 14:50:00,20.65,20.66,20.62,20.66,2100.0,19.9633,19.973,19.9343,19.973,2100.0
2011-10-06 14:55:00,20.66,20.67,20.65,20.66,3000.0,19.973,19.9827,19.9633,19.973,3000.0
2011-10-06 15:00:00,20.66,20.67,20.64,20.67,6600.0,19.973,19.9827,19.9537,19.9827,6600.0
2011-10-06 15:05:00,20.66,20.68,20.64,20.66,10800.0,19.973,19.9923,19.9537,19.973,10800.0
2011-10-06 15:10:00,20.67,20.68,20.6,20.6,4800.0,19.9827,19.9923,19.915,19.915,4800.0
2011-10-06 15:15:00,20.59,20.61,20.56,20.56,11100.0,19.9053,19.9247,19.8763,19.8763,11100.0
2011-10-06 15:20:00,20.57,20.58,20.55,20.57,6900.0,19.886,19.8957,19.8667,19.886,6900.0
2011-10-06 15:25:00,20.56,20.62,20.56,20.58,15000.0,19.8763,19.9343,19.8763,19.8957,15000.0
2011-10-06 15:30:00,20.57,20.68,20.57,20.61,12600.0,19.886,19.9923,19.886,19.9247,12600.0
2011-10-06 15:35:00,20.61,20.68,20.61,20.66,11100.0,19.9247,19.9923,19.9247,19.973,11100.0
2011-10-06 15:40:00,20.65,20.73,20.65,20.73,49500.0,19.9633,20.0407,19.9633,20.0407,49500.0
2011-10-06 15:45:00,20.71,20.72,20.68,20.71,12600.0,20.0213,20.031,19.9923,20.0213,12600.0
2011-10-06 15:50:00,20.71,20.77,20.71,20.77,13500.0,20.0213,20.0793,20.0213,20.0793,13500.0
2011-10-06 15:55:00,20.76,20.82,20.75,20.8,14700.0,20.0697,20.1277,20.06,20.1084,14700.0
2011-10-07 09:30:00,20.87,20.87,20.74,20.75,4200.0,20.176,20.176,20.0503,20.06,4200.0
2011-10-07 09:35:00,20.66,20.66,20.63,20.63,11100.0,19.973,19.973,19.944,19.944,11100.0
2011-10-07 09:40:00,20.56,20.61,20.55,20.58,8100.0,19.8763,19.9247,19.8667,19.8957,8100.0
2011-10-07 09:45:00,20.55,20.55,20.55,20.55,2400.0,19.8667,19.8667,19.8667,19.8667,2400.0
2011-10-07 09:50:00,20.56,20.58,20.56,20.58,1500.0,19.8763,19.8957,19.8763,19.8957,1500.0
2011-10-07 09:55:00,20.59,20.6,20.53,20.53,22500.0,19.9053,19.915,19.8473,19.8473,22500.0
2011-10-07 10:00:00,20.58,20.58,20.51,20.57,3300.0,19.8957,19.8957,19.828,19.886,3300.0
2011-10-07 10:05:00,20.5,20.56,20.48,20.5,6300.0,19.8183,19.8763,19.799,19.8183,6300.0
2011-10-07 10:10:00,20.49,20.58,20.46,20.58,7200.0,19.8087,19.8957,19.7797,19.8957,7200.0
2011-10-07 10:15:00,20.63,20.67,20.63,20.67,5100.0,19.944,19.9827,19.944,19.9827,5100.0
2011-10-07 10:20:00,20.66,20.67,20.65,20.66,5100.0,19.973,19.9827,19.9633,19.973,5100.0
2011-10-07 10:25:00,20.72,20.72,20.65,20.65,4200.0,20.031,20.031,19.9633,19.9633,4200.0
2011-10-07 10:30:00,20.66,20.7,20.66,20.7,2400.0,19.973,20.0117,19.973,20.0117,2400.0
2011-10-07 10:35:00,20.67,20.7,20.64,20.7,5100.0,19.9827,20.0117,19.9537,20.0117,5100.0
2011-10-07 10:40:00,20.66,20.67,20.66,20.67,1200.0,19.973,19.9827,19.973,19.9827,1200.0
2011-10-07 10:45:00,20.64,20.66,20.57,20.58,71400.0,19.9537,19.973,19.886,19.8957,71400.0
2011-10-07 10:50:00,20.61,20.66,20.61,20.63,7200.0,19.9247,19.973,19.9247,19.944,7200.0
2011-10-07 10:55:00,20.63,20.63,20.61,20.61,3900.0,19.944,19.944,19.9247,19.9247,3900.0
2011-10-07 11:00:00,20.61,20.65,20.61,20.63,7800.0,19.9247,19.9633,19.9247,19.944,7800.0
2011-10-07 11:05:00,20.63,20.69,20.62,20.67,40200.0,19.944,20.002,19.9343,19.9827,40200.0
2011-10-07 11:10:00,20.67,20.67,20.56,20.56,3300.0,19.9827,19.9827,19.8763,19.8763,3300.0
2011-10-07 11:15:00,20.59,20.62,20.59,20.6,6600.0,19.9053,19.9343,19.9053,19.915,6600.0
2011-10-07 11:20:00,20.59,20.62,20.52,20.62,13500.0,19.9053,19.9343,19.8377,19.9343,13500.0
2011-10-07 11:25:00,20.62,20.63,20.62,20.63,1500.0,19.9343,19.944,19.9343,19.944,1500.0
2011-10-07 11:30:00,20.63,20.63,20.6,20.6,5100.0,19.944,19.944,19.915,19.915,5100.0
2011-10-07 11:35:00,20.6,20.6,20.57,20.58,1200.0,19.915,19.915,19.886,19.8957,1200.0
2011-10-07 11:40:00,20.58,20.67,20.58,20.64,6900.0,19.8957,19.9827,19.8957,19.9537,6900.0
2011-10-07 11:45:00,20.65,20.7,20.63,20.63,6900.0,19.9633,20.0117,19.944,19.944,6900.0
2011-10-07 11:50:00,20.64,20.68,20.64,20.68,5100.0,19.9537,19.9923,19.9537,19.9923,5100.0
2011-10-07 11:55:00,20.69,20.7,20.65,20.7,11400.0,20.002,20.0117,19.9633,20.0117,11400.0
2011-10-07 12:00:00,20.69,20.7,20.54,20.67,27900.0,20.002,20.0117,19.857,19.9827,27900.0
2011-10-07 12:05:00,20.67,20.68,20.64,20.66,15300.0,19.9827,19.9923,19.9537,19.973,15300.0
2011-10-07 12:10:00,20.65,20.65,20.55,20.62,21600.0,19.9633,19.9633,19.8667,19.9343,21600.0
2011-10-07 12:15:00,20.63,20.64,20.48,20.48,18300.0,19.944,19.9537,19.799,19.799,18300.0
2011-10-07 12:20:00,20.5,20.52,20.42,20.46,29100.0,19.8183,19.8377,19.741,19.7797,29100.0
2011-10-07 12:25:00,20.42,20.52,20.42,20.51,24600.0,19.741,19.8377,19.741,19.828,24600.0
2011-10-07 12:30:00,20.51,20.52,20.46,20.52,6300.0,19.828,19.8377,19.7797,19.8377,6300.0
2011-10-07 12:35:00,20.51,20.52,20.47,20.47,9900.0,19.828,19.8377,19.7893,19.7893,9900.0
2011-10-07 12:40:00,20.49,20.49,20.45,20.49,8100.0,19.8087,19.8087,19.77,19.8087,8100.0
2011-10-07 12:45:00,20.49,20.51,20.48,20.51,3900.0,19.8087,19.828,19.799,19.828,3900.0
2011-10-07 12:50:00,20.51,20.51,20.46,20.46,4200.0,19.828,19.828,19.7797,19.7797,4200.0
2011-10-07 12:55:00,20.46,20.46,20.46,20.46,300.0,19.7797,19.7797,19.7797,19.7797,300.0
2011-10-07 13:00:00,20.49,20.49,20.49,20.49,1500.0,19.8087,19.8087,19.8087,19.8087,1500.0
2011-10-07 13:05:00,20.48,20.48,20.46,20.46,600.0,19.799,19.799,19.7797,19.7797,600.0
2011-10-07 13:10:00,20.49,20.5,20.48,20.5,8400.0,19.8087,19.8183,19.799,19.8183,8400.0
2011-10-07 13:15:00,20.52,20.52,20.5,20.5,2100.0,19.8377,19.8377,19.8183,19.8183,2100.0
2011-10-07 13:20:00,20.49,20.5,20.48,20.48,11700.0,19.8087,19.8183,19.799,19.799,11700.0
2011-10-07 13:25:00,20.5,20.56,20.5,20.54,11700.0,19.8183,19.8763,19.8183,19.857,11700.0
2011-10-07 13:30:00,20.53,20.53,20.48,20.48,1200.0,19.8473,19.8473,19.799,19.799,1200.0
2011-10-07 13:35:00,20.47,20.47,20.45,20.46,2400.0,19.7893,19.7893,19.77,19.7797,2400.0
2011-10-07 13:40:00,20.47,20.48,20.47,20.48,900.0,19.7893,19.799,19.7893,19.799,900.0
2011-10-07 13:45:00,20.47,20.47,20.47,20.47,300.0,19.7893,19.7893,19.7893,19.7893,300.0
2011-10-07 13:50:00,20.48,20.48,20.48,20.48,600.0,19.799,19.799,19.799,19.799,600.0
2011-10-07 13:55:00,20.53,20.53,20.53,20.53,300.0,19.8473,19.8473,19.8473,19.8473,300.0
2011-10-07 14:00:00,20.57,20.57,20.57,20.57,600.0,19.886,19.886,19.886,19.886,600.0
2011-10-07 14:05:00,20.58,20.58,20.55,20.55,900.0,19.8957,19.8957,19.8667,19.8667,900.0
2011-10-07 14:10:00,20.55,20.55,20.51,20.51,1200.0,19.8667,19.8667,19.828,19.828,1200.0
2011-10-07 14:15:00,20.49,20.54,20.49,20.51,4500.0,19.8087,19.857,19.8087,19.828,4500.0
2011-10-07 14:20:00,20.54,20.63,20.54,20.57,8400.0,19.857,19.944,19.857,19.886,8400.0
2011-10-07 14:25:00,20.59,20.63,20.52,20.52,8400.0,19.9053,19.944,19.8377,19.8377,8400.0
2011-10-07 14:30:00,20.56,20.59,20.56,20.58,4200.0,19.8763,19.9053,19.8763,19.8957,4200.0
2011-10-07 14:35:00,20.58,20.63,20.58,20.58,10500.0,19.8957,19.944,19.8957,19.8957,10500.0
2011-10-07 14:40:00,20.58,20.58,20.49,20.5,2700.0,19.8957,19.8957,19.8087,19.8183,2700.0
2011-10-07 14:45:00,20.5,20.56,20.5,20.53,16200.0,19.8183,19.8763,19.8183,19.8473,16200.0
2011-10-07 14:50:00,20.55,20.57,20.53,20.55,9900.0,19.8667,19.886,19.8473,19.8667,9900.0
2011-10-07 14:55:00,20.55,20.58,20.54,20.55,4200.0,19.8667,19.8957,19.857,19.8667,4200.0
2011-10-07 15:00:00,20.53,20.55,20.51,20.52,6600.0,19.8473,19.8667,19.828,19.8377,6600.0
2011-10-07 15:05:00,20.53,20.57,20.53,20.57,5700.0,19.8473,19.886,19.8473,19.886,5700.0
2011-10-07 15:10:00,20.56,20.58,20.53,20.56,5700.0,19.8763,19.8957,19.8473,19.8763,5700.0
2011-10-07 15:15:00,20.57,20.63,20.57,20.62,9900.0,19.886,19.944,19.886,19.9343,9900.0
2011-10-07 15:20:00,20.62,20.71,20.62,20.71,10800.0,19.9343,20.0213,19.9343,20.0213,10800.0
2011-10-07 15:25:00,20.74,20.76,20.7,20.76,2700.0,20.0503,20.0697,20.0117,20.0697,2700.0
2011-10-07 15:30:00,20.76,20.77,20.72,20.73,18900.0,20.0697,20.0793,20.031,20.0407,18900.0
2011-10-07 15:35:00,20.76,20.76,20.64,20.64,3900.0,20.0697,20.0697,19.9537,19.9537,3900.0
2011-10-07 15:40:00,20.64,20.64,20.56,20.6,9600.0,19.9537,19.9537,19.8763,19.915,9600.0
2011-10-07 15:45:00,20.62,20.62,20.57,20.58,26400.0,19.9343,19.9343,19.886,19.8957,26400.0
2011-10-07 15:50:00,20.57,20.57,20.46,20.5,81300.0,19.886,19.886,19.7797,19.8183,81300.0
2011-10-07 15:55:00,20.52,20.52,20.42,20.42,10800.0,19.8377,19.8377,19.741,19.741,10800.0
2011-10-10 09:30:00,20.71,20.76,20.71,20.74,6300.0,20.0213,20.0697,20.0213,20.0503,6300.0
2011-10-10 09:35:00,20.73,20.76,20.72,20.75,7800.0,20.0407,20.0697,20.031,20.06,7800.0
2011-10-10 09:40:00,20.75,20.78,20.7,20.71,8700.0,20.06,20.089,20.0117,20.0213,8700.0
2011-10-10 09:45:00,20.7,20.75,20.69,20.75,9900.0,20.0117,20.06,20.002,20.06,9900.0
2011-10-10 09:50:00,20.74,20.81,20.74,20.81,5700.0,20.0503,20.118,20.0503,20.118,5700.0
2011-10-10 09:55:00,20.81,20.84,20.81,20.84,1200.0,20.118,20.147,20.118,20.147,1200.0
2011-10-10 10:00:00,20.83,20.86,20.83,20.85,7800.0,20.1374,20.1664,20.1374,20.1567,7800.0
2011-10-10 10:05:00,20.85,20.85,20.82,20.85,48000.0,20.1567,20.1567,20.1277,20.1567,48000.0
2011-10-10 10:10:00,20.86,20.95,20.86,20.91,122100.0,20.1664,20.2534,20.1664,20.2147,122100.0
2011-10-10 10:15:00,20.92,20.96,20.92,20.96,61200.0,20.2244,20.263,20.2244,20.263,61200.0
2011-10-10 10:20:00,20.96,20.96,20.96,20.96,600.0,20.263,20.263,20.263,20.263,600.0
2011-10-10 10:25:00,21.0,21.04,21.0,21.03,50700.0,20.3017,20.3404,20.3017,20.3307,50700.0
2011-10-10 10:30:00,21.01,21.01,20.99,21.01,2400.0,20.3114,20.3114,20.292,20.3114,2400.0
2011-10-10 10:35:00,21.03,21.03,21.01,21.01,17700.0,20.3307,20.3307,20.3114,20.3114,17700.0
2011-10-10 10:40:00,21.02,21.03,21.02,21.03,6900.0,20.321,20.3307,20.321,20.3307,6900.0
2011-10-10 10:45:00,21.0,21.05,21.0,21.04,6900.0,20.3017,20.35,20.3017,20.3404,6900.0
2011-10-10 10:50:00,20.98,20.98,20.96,20.96,6000.0,20.2824,20.2824,20.263,20.263,6000.0
2011-10-10 10:55:00,20.96,20.98,20.96,20.98,1800.0,20.263,20.2824,20.263,20.2824,1800.0
2011-10-10 11:00:00,20.96,20.96,20.93,20.93,3300.0,20.263,20.263,20.234,20.234,3300.0
2011-10-10 11:05:00,20.93,20.96,20.93,20.95,61200.0,20.234,20.263,20.234,20.2534,61200.0
2011-10-10 11:10:00,20.93,20.93,20.93,20.93,600.0,20.234,20.234,20.234,20.234,600.0
2011-10-10 11:15:00,20.93,20.95,20.92,20.95,1500.0,20.234,20.2534,20.2244,20.2534,1500.0
2011-10-10 11:20:00,20.92,20.92,20.92,20.92,300.0,20.2244,20.2244,20.2244,20.2244,300.0
2011-10-10 11:25:00,20.92,20.92,20.92,20.92,0.0,20.2244,20.2244,20.2244,20.2244,0.0
2011-10-10 11:30:00,20.93,20.93,20.93,20.93,300.0,20.234,20.234,20.234,20.234,300.0
2011-10-10 11:35:00,20.89,20.89,20.89,20.89,5700.0,20.1954,20.1954,20.1954,20.1954,5700.0
2011-10-10 11:40:00,20.93,20.93,20.93,20.93,300.0,20.234,20.234,20.234,20.234,300.0
2011-10-10 11:45:00,20.91,20.91,20.91,20.91,300.0,20.2147,20.2147,20.2147,20.2147,300.0
2011-10-10 11:50:00,20.91,20.91,20.91,20.91,300.0,20.2147,20.2147,20.2147,20.2147,300.0
2011-10-10 11:55:00,20.91,20.93,20.91,20.93,900.0,20.2147,20.234,20.2147,20.234,900.0
2011-10-10 12:00:00,20.92,20.94,20.92,20.94,3000.0,20.2244,20.2437,20.2244,20.2437,3000.0
2011-10-10 12:05:00,20.95,20.95,20.91,20.93,5100.0,20.2534,20.2534,20.2147,20.234,5100.0
2011-10-10 12:10:00,20.94,20.94,20.93,20.93,2100.0,20.2437,20.2437,20.234,20.234,2100.0
2011-10-10 12:15:00,20.93,20.93,20.93,20.93,300.0,20.234,20.234,20.234,20.234,300.0
2011-10-10 12:20:00,20.93,20.93,20.93,20.93,0.0,20.234,20.234,20.234,20.234,0.0
2011-10-10 12:25:00,20.92,20.92,20.92,20.92,300.0,20.2244,20.2244,20.2244,20.2244,300.0
2011-10-10 12:30:00,20.93,20.93,20.93,20.93,900.0,20.234,20.234,20.234,20.234,900.0
2011-10-10 12:35:00,20.93,20.95,20.92,20.92,76800.0,20.234,20.2534,20.2244,20.2244,76800.0
2011-10-10 12:40:00,20.94,20.94,20.93,20.93,600.0,20.2437,20.2437,20.234,20.234,600.0
2011-10-10 12:45:00,20.91,20.91,20.91,20.91,900.0,20.2147,20.2147,20.2147,20.2147,900.0
2011-10-10 12:50:00,20.92,20.92,20.89,20.89,1800.0,20.2244,20.2244,20.1954,20.1954,1800.0
2011-10-10 12:55:00,20.91,20.92,20.9,20.92,53400.0,20.2147,20.2244,20.205,20.2244,53400.0
2011-10-10 13:00:00,20.92,20.92,20.92,20.92,300.0,20.2244,20.2244,20.2244,20.2244,300.0
2011-10-10 13:05:00,20.95,20.96,20.93,20.93,1800.0,20.2534,20.263,20.234,20.234,1800.0
2011-10-10 13:10:00,20.93,20.94,20.93,20.93,900.0,20.234,20.2437,20.234,20.234,900.0
2011-10-10 13:15:00,20.93,20.93,20.93,20.93,300.0,20.234,20.234,20.234,20.234,300.0
2011-10-10 13:20:00,20.95,20.95,20.94,20.95,4200.0,20.2534,20.2534,20.2437,20.2534,4200.0
2011-10-10 13:25:00,20.96,20.96,20.92,20.92,3000.0,20.263,20.263,20.2244,20.2244,3000.0
2011-10-10 13:30:00,20.92,20.93,20.92,20.92,9600.0,20.2244,20.234,20.2244,20.2244,9600.0
2011-10-10 13:35:00,20.92,20.92,20.92,20.92,0.0,20.2244,20.2244,20.2244,20.2244,0.0
2011-10-10 13:40:00,20.93,20.93,20.92,20.93,1200.0,20.234,20.234,20.2244,20.234,1200.0
2011-10-10 13:45:00,20.94,20.96,20.94,20.96,46800.0,20.2437,20.263,20.2437,20.263,46800.0
2011-10-10 13:50:00,20.93,20.93,20.93,20.93,300.0,20.234,20.234,20.234,20.234,300.0
2011-10-10 13:55:00,20.94,20.98,20.94,20.98,28500.0,20.2437,20.2824,20.2437,20.2824,28500.0
2011-10-10 14:00:00,20.98,20.98,20.97,20.97,1200.0,20.2824,20.2824,20.2727,20.2727,1200.0
2011-10-10 14:05:00,20.94,20.94,20.92,20.92,1500.0,20.2437,20.2437,20.2244,20.2244,1500.0
2011-10-10 14:10:00,20.93,20.95,20.93,20.95,900.0,20.234,20.2534,20.234,20.2534,900.0
2011-10-10 14:15:00,20.95,20.95,20.92,20.92,2400.0,20.2534,20.2534,20.2244,20.2244,2400.0
2011-10-10 14:20:00,20.91,20.93,20.91,20.93,5700.0,20.2147,20.234,20.2147,20.234,5700.0
2011-10-10 14:25:00,20.93,20.93,20.91,20.91,1500.0,20.234,20.234,20.2147,20.2147,1500.0
2011-10-10 14:30:00,20.92,20.92,20.9,20.9,1500.0,20.2244,20.2244,20.205,20.205,1500.0
2011-10-10 14:35:00,20.88,20.88,20.85,20.85,1500.0,20.1857,20.1857,20.1567,20.1567,1500.0
2011-10-10 14:40:00,20.85,20.87,20.84,20.87,49800.0,20.1567,20.176,20.147,20.176,49800.0
2011-10-10 14:45:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2011-10-10 14:50:00,20.86,20.86,20.86,20.86,2100.0,20.1664,20.1664,20.1664,20.1664,2100.0
2011-10-10 14:55:00,20.83,20.85,20.83,20.84,1500.0,20.1374,20.1567,20.1374,20.147,1500.0
2011-10-10 15:00:00,20.78,20.78,20.78,20.78,900.0,20.089,20.089,20.089,20.089,900.0
2011-10-10 15:05:00,20.78,20.78,20.71,20.72,2100.0,20.089,20.089,20.0213,20.031,2100.0
2011-10-10 15:10:00,20.72,20.72,20.69,20.69,1500.0,20.031,20.031,20.002,20.002,1500.0
2011-10-10 15:15:00,20.71,20.72,20.71,20.72,900.0,20.0213,20.031,20.0213,20.031,900.0
2011-10-10 15:20:00,20.7,20.7,20.61,20.61,11100.0,20.0117,20.0117,19.9247,19.9247,11100.0
2011-10-10 15:25:00,20.67,20.67,20.65,20.65,1200.0,19.9827,19.9827,19.9633,19.9633,1200.0
2011-10-10 15:30:00,20.65,20.71,20.6,20.69,69900.0,19.9633,20.0213,19.915,20.002,69900.0
2011-10-10 15:35:00,20.69,20.71,20.67,20.68,6300.0,20.002,20.0213,19.9827,19.9923,6300.0
2011-10-10 15:40:00,20.67,20.75,20.67,20.75,2400.0,19.9827,20.06,19.9827,20.06,2400.0
2011-10-10 15:45:00,20.77,20.79,20.77,20.79,55500.0,20.0793,20.0987,20.0793,20.0987,55500.0
2011-10-10 15:50:00,20.8,20.84,20.8,20.84,12300.0,20.1084,20.147,20.1084,20.147,12300.0
2011-10-10 15:55:00,20.86,20.9,20.86,20.9,6600.0,20.1664,20.205,20.1664,20.205,6600.0
2011-10-11 09:30:00,20.77,20.78,20.77,20.77,3600.0,20.0793,20.089,20.0793,20.0793,3600.0
2011-10-11 09:35:00,20.76,20.84,20.76,20.84,1500.0,20.0697,20.147,20.0697,20.147,1500.0
2011-10-11 09:40:00,20.82,20.86,20.82,20.86,2400.0,20.1277,20.1664,20.1277,20.1664,2400.0
2011-10-11 09:45:00,20.85,20.89,20.85,20.89,1500.0,20.1567,20.1954,20.1567,20.1954,1500.0
2011-10-11 09:50:00,20.87,20.87,20.87,20.87,300.0,20.176,20.176,20.176,20.176,300.0
2011-10-11 09:55:00,20.85,20.85,20.85,20.85,300.0,20.1567,20.1567,20.1567,20.1567,300.0
2011-10-11 10:00:00,20.86,20.86,20.83,20.83,6000.0,20.1664,20.1664,20.1374,20.1374,6000.0
2011-10-11 10:05:00,20.84,20.85,20.84,20.84,3600.0,20.147,20.1567,20.147,20.147,3600.0
2011-10-11 10:10:00,20.93,20.93,20.93,20.93,600.0,20.234,20.234,20.234,20.234,600.0
2011-10-11 10:15:00,20.97,21.04,20.97,21.03,57600.0,20.2727,20.3404,20.2727,20.3307,57600.0
2011-10-11 10:20:00,20.99,20.99,20.97,20.99,2400.0,20.292,20.292,20.2727,20.292,2400.0
2011-10-11 10:25:00,20.99,20.99,20.99,20.99,0.0,20.292,20.292,20.292,20.292,0.0
2011-10-11 10:30:00,21.08,21.11,21.08,21.1,47100.0,20.379,20.408,20.379,20.3984,47100.0
2011-10-11 10:35:00,21.1,21.1,21.1,21.1,0.0,20.3984,20.3984,20.3984,20.3984,0.0
2011-10-11 10:40:00,21.07,21.07,21.04,21.06,2400.0,20.3694,20.3694,20.3404,20.3597,2400.0
2011-10-11 10:45:00,21.11,21.11,21.08,21.08,2100.0,20.408,20.408,20.379,20.379,2100.0
2011-10-11 10:50:00,21.07,21.07,21.05,21.05,600.0,20.3694,20.3694,20.35,20.35,600.0
2011-10-11 10:55:00,21.01,21.01,20.99,20.99,900.0,20.3114,20.3114,20.292,20.292,900.0
2011-10-11 11:00:00,21.04,21.07,21.04,21.07,4800.0,20.3404,20.3694,20.3404,20.3694,4800.0
2011-10-11 11:05:00,21.07,21.07,20.99,20.99,2400.0,20.3694,20.3694,20.292,20.292,2400.0
2011-10-11 11:10:00,20.99,20.99,20.99,20.99,0.0,20.292,20.292,20.292,20.292,0.0
2011-10-11 11:15:00,20.96,20.96,20.94,20.94,48000.0,20.263,20.263,20.2437,20.2437,48000.0
2011-10-11 11:20:00,20.94,20.94,20.94,20.94,300.0,20.2437,20.2437,20.2437,20.2437,300.0
2011-10-11 11:25:00,20.99,21.0,20.95,20.95,7500.0,20.292,20.3017,20.2534,20.2534,7500.0
2011-10-11 11:30:00,20.96,21.0,20.96,21.0,13200.0,20.263,20.3017,20.263,20.3017,13200.0
2011-10-11 11:35:00,21.01,21.03,21.01,21.03,1800.0,20.3114,20.3307,20.3114,20.3307,1800.0
2011-10-11 11:40:00,21.02,21.05,21.02,21.05,3000.0,20.321,20.35,20.321,20.35,3000.0
2011-10-11 11:45:00,21.05,21.05,21.02,21.02,2100.0,20.35,20.35,20.321,20.321,2100.0
2011-10-11 11:50:00,21.02,21.02,20.99,20.99,1200.0,20.321,20.321,20.292,20.292,1200.0
2011-10-11 11:55:00,21.02,21.03,21.0,21.0,2100.0,20.321,20.3307,20.3017,20.3017,2100.0
2011-10-11 12:00:00,21.01,21.01,21.01,21.01,600.0,20.3114,20.3114,20.3114,20.3114,600.0
2011-10-11 12:05:00,20.97,21.01,20.97,21.01,900.0,20.2727,20.3114,20.2727,20.3114,900.0
2011-10-11 12:10:00,21.01,21.05,21.01,21.05,2100.0,20.3114,20.35,20.3114,20.35,2100.0
2011-10-11 12:15:00,21.03,21.03,21.03,21.03,600.0,20.3307,20.3307,20.3307,20.3307,600.0
2011-10-11 12:20:00,21.01,21.01,21.01,21.01,1200.0,20.3114,20.3114,20.3114,20.3114,1200.0
2011-10-11 12:25:00,21.02,21.02,21.0,21.0,600.0,20.321,20.321,20.3017,20.3017,600.0
2011-10-11 12:30:00,21.02,21.02,20.95,20.95,1200.0,20.321,20.321,20.2534,20.2534,1200.0
2011-10-11 12:35:00,20.96,20.97,20.91,20.91,2100.0,20.263,20.2727,20.2147,20.2147,2100.0
2011-10-11 12:40:00,20.93,20.95,20.93,20.95,600.0,20.234,20.2534,20.234,20.2534,600.0
2011-10-11 12:45:00,20.95,20.95,20.95,20.95,0.0,20.2534,20.2534,20.2534,20.2534,0.0
2011-10-11 12:50:00,20.95,20.95,20.95,20.95,0.0,20.2534,20.2534,20.2534,20.2534,0.0
2011-10-11 12:55:00,20.93,20.94,20.93,20.94,1500.0,20.234,20.2437,20.234,20.2437,1500.0
2011-10-11 13:00:00,20.94,20.95,20.91,20.91,4200.0,20.2437,20.2534,20.2147,20.2147,4200.0
2011-10-11 13:05:00,20.92,20.92,20.88,20.92,2100.0,20.2244,20.2244,20.1857,20.2244,2100.0
2011-10-11 13:10:00,20.91,20.91,20.83,20.84,18000.0,20.2147,20.2147,20.1374,20.147,18000.0
2011-10-11 13:15:00,20.88,20.91,20.88,20.91,1500.0,20.1857,20.2147,20.1857,20.2147,1500.0
2011-10-11 13:20:00,20.9,20.9,20.9,20.9,300.0,20.205,20.205,20.205,20.205,300.0
2011-10-11 13:25:00,20.92,20.96,20.92,20.96,1500.0,20.2244,20.263,20.2244,20.263,1500.0
2011-10-11 13:30:00,20.95,20.97,20.95,20.96,1200.0,20.2534,20.2727,20.2534,20.263,1200.0
2011-10-11 13:35:00,20.98,20.98,20.98,20.98,300.0,20.2824,20.2824,20.2824,20.2824,300.0
2011-10-11 13:40:00,20.94,20.94,20.93,20.93,6300.0,20.2437,20.2437,20.234,20.234,6300.0
2011-10-11 13:45:00,20.94,20.96,20.92,20.92,1800.0,20.2437,20.263,20.2244,20.2244,1800.0
2011-10-11 13:50:00,20.95,21.05,20.95,21.03,33000.0,20.2534,20.35,20.2534,20.3307,33000.0
2011-10-11 13:55:00,21.04,21.05,21.02,21.05,3900.0,20.3404,20.35,20.321,20.35,3900.0
2011-10-11 14:00:00,21.04,21.04,21.04,21.04,300.0,20.3404,20.3404,20.3404,20.3404,300.0
2011-10-11 14:05:00,21.03,21.03,21.01,21.01,900.0,20.3307,20.3307,20.3114,20.3114,900.0
2011-10-11 14:10:00,21.03,21.03,21.02,21.02,600.0,20.3307,20.3307,20.321,20.321,600.0
2011-10-11 14:15:00,21.01,21.04,21.01,21.01,2100.0,20.3114,20.3404,20.3114,20.3114,2100.0
2011-10-11 14:20:00,21.0,21.0,20.94,20.94,2700.0,20.3017,20.3017,20.2437,20.2437,2700.0
2011-10-11 14:25:00,20.94,20.96,20.89,20.89,1500.0,20.2437,20.263,20.1954,20.1954,1500.0
2011-10-11 14:30:00,20.91,20.94,20.91,20.93,3900.0,20.2147,20.2437,20.2147,20.234,3900.0
2011-10-11 14:35:00,20.9,20.91,20.89,20.91,2100.0,20.205,20.2147,20.1954,20.2147,2100.0
2011-10-11 14:40:00,20.9,20.9,20.89,20.89,2400.0,20.205,20.205,20.1954,20.1954,2400.0
2011-10-11 14:45:00,20.88,20.88,20.86,20.86,1800.0,20.1857,20.1857,20.1664,20.1664,1800.0
2011-10-11 14:50:00,20.86,20.86,20.84,20.84,1500.0,20.1664,20.1664,20.147,20.147,1500.0
2011-10-11 14:55:00,20.86,20.87,20.86,20.87,8100.0,20.1664,20.176,20.1664,20.176,8100.0
2011-10-11 15:00:00,20.88,20.92,20.88,20.88,6600.0,20.1857,20.2244,20.1857,20.1857,6600.0
2011-10-11 15:05:00,20.88,20.96,20.88,20.96,10800.0,20.1857,20.263,20.1857,20.263,10800.0
2011-10-11 15:10:00,20.94,20.94,20.92,20.93,4800.0,20.2437,20.2437,20.2244,20.234,4800.0
2011-10-11 15:15:00,20.95,20.95,20.92,20.92,1800.0,20.2534,20.2534,20.2244,20.2244,1800.0
2011-10-11 15:20:00,20.88,20.91,20.88,20.9,1500.0,20.1857,20.2147,20.1857,20.205,1500.0
2011-10-11 15:25:00,20.92,20.94,20.83,20.83,7500.0,20.2244,20.2437,20.1374,20.1374,7500.0
2011-10-11 15:30:00,20.85,20.93,20.85,20.93,13200.0,20.1567,20.234,20.1567,20.234,13200.0
2011-10-11 15:35:00,20.93,20.95,20.88,20.92,11400.0,20.234,20.2534,20.1857,20.2244,11400.0
2011-10-11 15:40:00,20.92,20.96,20.91,20.93,15000.0,20.2244,20.263,20.2147,20.234,15000.0
2011-10-11 15:45:00,20.92,20.96,20.91,20.91,8400.0,20.2244,20.263,20.2147,20.2147,8400.0
2011-10-11 15:50:00,20.93,20.94,20.87,20.87,13200.0,20.234,20.2437,20.176,20.176,13200.0
2011-10-11 15:55:00,20.88,20.9,20.86,20.89,19200.0,20.1857,20.205,20.1664,20.1954,19200.0
2011-10-12 09:30:00,21.09,21.1,21.02,21.02,2100.0,20.3887,20.3984,20.321,20.321,2100.0
2011-10-12 09:35:00,21.02,21.02,21.0,21.02,900.0,20.321,20.321,20.3017,20.321,900.0
2011-10-12 09:40:00,20.99,21.1,20.99,21.08,3300.0,20.292,20.3984,20.292,20.379,3300.0
2011-10-12 09:45:00,21.08,21.08,21.0,21.01,9900.0,20.379,20.379,20.3017,20.3114,9900.0
2011-10-12 09:50:00,21.05,21.06,21.05,21.06,1800.0,20.35,20.3597,20.35,20.3597,1800.0
2011-10-12 09:55:00,21.05,21.11,21.03,21.06,5100.0,20.35,20.408,20.3307,20.3597,5100.0
2011-10-12 10:00:00,21.09,21.09,20.99,20.99,8700.0,20.3887,20.3887,20.292,20.292,8700.0
2011-10-12 10:05:00,20.97,20.99,20.95,20.98,5400.0,20.2727,20.292,20.2534,20.2824,5400.0
2011-10-12 10:10:00,20.97,20.99,20.97,20.99,1200.0,20.2727,20.292,20.2727,20.292,1200.0
2011-10-12 10:15:00,21.08,21.12,21.08,21.11,4200.0,20.379,20.4177,20.379,20.408,4200.0
2011-10-12 10:20:00,21.07,21.08,21.07,21.07,1500.0,20.3694,20.379,20.3694,20.3694,1500.0
2011-10-12 10:25:00,21.1,21.11,21.1,21.11,2700.0,20.3984,20.408,20.3984,20.408,2700.0
2011-10-12 10:30:00,21.12,21.12,21.11,21.11,15600.0,20.4177,20.4177,20.408,20.408,15600.0
2011-10-12 10:35:00,21.15,21.19,21.15,21.19,2700.0,20.4467,20.4854,20.4467,20.4854,2700.0
2011-10-12 10:40:00,21.16,21.16,21.16,21.16,300.0,20.4564,20.4564,20.4564,20.4564,300.0
2011-10-12 10:45:00,21.15,21.15,21.13,21.13,4200.0,20.4467,20.4467,20.4274,20.4274,4200.0
2011-10-12 10:50:00,21.08,21.08,21.08,21.08,1500.0,20.379,20.379,20.379,20.379,1500.0
2011-10-12 10:55:00,21.09,21.09,21.06,21.06,6600.0,20.3887,20.3887,20.3597,20.3597,6600.0
2011-10-12 11:00:00,21.05,21.05,21.05,21.05,600.0,20.35,20.35,20.35,20.35,600.0
2011-10-12 11:05:00,21.04,21.04,21.03,21.03,3000.0,20.3404,20.3404,20.3307,20.3307,3000.0
2011-10-12 11:10:00,21.03,21.03,21.03,21.03,900.0,20.3307,20.3307,20.3307,20.3307,900.0
2011-10-12 11:15:00,21.04,21.06,21.04,21.04,1200.0,20.3404,20.3597,20.3404,20.3404,1200.0
2011-10-12 11:20:00,21.04,21.04,21.04,21.04,600.0,20.3404,20.3404,20.3404,20.3404,600.0
2011-10-12 11:25:00,21.04,21.04,21.03,21.04,2100.0,20.3404,20.3404,20.3307,20.3404,2100.0
2011-10-12 11:30:00,21.03,21.03,21.03,21.03,300.0,20.3307,20.3307,20.3307,20.3307,300.0
2011-10-12 11:35:00,21.02,21.02,21.02,21.02,300.0,20.321,20.321,20.321,20.321,300.0
2011-10-12 11:40:00,21.04,21.04,21.04,21.04,300.0,20.3404,20.3404,20.3404,20.3404,300.0
2011-10-12 11:45:00,21.01,21.01,20.98,20.98,30600.0,20.3114,20.3114,20.2824,20.2824,30600.0
2011-10-12 11:50:00,20.98,20.99,20.97,20.99,3900.0,20.2824,20.292,20.2727,20.292,3900.0
2011-10-12 11:55:00,20.96,20.96,20.96,20.96,3000.0,20.263,20.263,20.263,20.263,3000.0
2011-10-12 12:00:00,20.96,20.96,20.96,20.96,300.0,20.263,20.263,20.263,20.263,300.0
2011-10-12 12:05:00,20.92,20.92,20.92,20.92,300.0,20.2244,20.2244,20.2244,20.2244,300.0
2011-10-12 12:10:00,20.94,20.94,20.93,20.94,16200.0,20.2437,20.2437,20.234,20.2437,16200.0
2011-10-12 12:15:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-10-12 12:20:00,20.99,20.99,20.99,20.99,300.0,20.292,20.292,20.292,20.292,300.0
2011-10-12 12:25:00,20.97,20.99,20.96,20.99,2100.0,20.2727,20.292,20.263,20.292,2100.0
2011-10-12 12:30:00,20.99,21.01,20.99,21.01,1200.0,20.292,20.3114,20.292,20.3114,1200.0
2011-10-12 12:35:00,21.02,21.03,21.0,21.02,1800.0,20.321,20.3307,20.3017,20.321,1800.0
2011-10-12 12:40:00,21.02,21.02,21.02,21.02,0.0,20.321,20.321,20.321,20.321,0.0
2011-10-12 12:45:00,21.02,21.03,21.02,21.03,6600.0,20.321,20.3307,20.321,20.3307,6600.0
2011-10-12 12:50:00,21.03,21.09,21.03,21.09,2400.0,20.3307,20.3887,20.3307,20.3887,2400.0
2011-10-12 12:55:00,21.08,21.08,21.07,21.07,900.0,20.379,20.379,20.3694,20.3694,900.0
2011-10-12 13:00:00,21.09,21.09,21.09,21.09,300.0,20.3887,20.3887,20.3887,20.3887,300.0
2011-10-12 13:05:00,21.09,21.09,21.09,21.09,0.0,20.3887,20.3887,20.3887,20.3887,0.0
2011-10-12 13:10:00,21.1,21.1,21.06,21.06,3000.0,20.3984,20.3984,20.3597,20.3597,3000.0
2011-10-12 13:15:00,21.05,21.05,21.05,21.05,900.0,20.35,20.35,20.35,20.35,900.0
2011-10-12 13:20:00,21.07,21.07,21.05,21.05,1200.0,20.3694,20.3694,20.35,20.35,1200.0
2011-10-12 13:25:00,21.04,21.04,21.04,21.04,600.0,20.3404,20.3404,20.3404,20.3404,600.0
2011-10-12 13:30:00,21.05,21.05,21.02,21.02,2700.0,20.35,20.35,20.321,20.321,2700.0
2011-10-12 13:35:00,21.03,21.03,21.03,21.03,600.0,20.3307,20.3307,20.3307,20.3307,600.0
2011-10-12 13:40:00,21.05,21.05,21.02,21.02,1500.0,20.35,20.35,20.321,20.321,1500.0
2011-10-12 13:45:00,21.02,21.02,21.02,21.02,900.0,20.321,20.321,20.321,20.321,900.0
2011-10-12 13:50:00,21.0,21.0,20.99,20.99,600.0,20.3017,20.3017,20.292,20.292,600.0
2011-10-12 13:55:00,20.98,20.98,20.97,20.97,20400.0,20.2824,20.2824,20.2727,20.2727,20400.0
2011-10-12 14:00:00,21.0,21.01,20.98,20.99,3900.0,20.3017,20.3114,20.2824,20.292,3900.0
2011-10-12 14:05:00,20.99,21.06,20.99,21.04,6900.0,20.292,20.3597,20.292,20.3404,6900.0
2011-10-12 14:10:00,21.03,21.05,21.03,21.05,900.0,20.3307,20.35,20.3307,20.35,900.0
2011-10-12 14:15:00,21.02,21.02,21.01,21.01,900.0,20.321,20.321,20.3114,20.3114,900.0
2011-10-12 14:20:00,21.01,21.02,21.01,21.02,600.0,20.3114,20.321,20.3114,20.321,600.0
2011-10-12 14:25:00,21.04,21.04,21.0,21.03,2100.0,20.3404,20.3404,20.3017,20.3307,2100.0
2011-10-12 14:30:00,21.04,21.08,21.04,21.07,1800.0,20.3404,20.379,20.3404,20.3694,1800.0
2011-10-12 14:35:00,21.06,21.06,21.01,21.01,1200.0,20.3597,20.3597,20.3114,20.3114,1200.0
2011-10-12 14:40:00,21.03,21.03,20.96,20.96,1500.0,20.3307,20.3307,20.263,20.263,1500.0
2011-10-12 14:45:00,20.98,20.98,20.95,20.98,2400.0,20.2824,20.2824,20.2534,20.2824,2400.0
2011-10-12 14:50:00,20.96,20.96,20.92,20.92,2400.0,20.263,20.263,20.2244,20.2244,2400.0
2011-10-12 14:55:00,20.93,20.93,20.87,20.87,4800.0,20.234,20.234,20.176,20.176,4800.0
2011-10-12 15:00:00,20.89,20.93,20.88,20.91,11400.0,20.1954,20.234,20.1857,20.2147,11400.0
2011-10-12 15:05:00,20.9,20.97,20.87,20.96,12600.0,20.205,20.2727,20.176,20.263,12600.0
2011-10-12 15:10:00,20.95,20.98,20.93,20.95,9600.0,20.2534,20.2824,20.234,20.2534,9600.0
2011-10-12 15:15:00,20.94,20.94,20.87,20.9,47400.0,20.2437,20.2437,20.176,20.205,47400.0
2011-10-12 15:20:00,20.89,20.93,20.85,20.89,45300.0,20.1954,20.234,20.1567,20.1954,45300.0
2011-10-12 15:25:00,20.89,20.91,20.86,20.91,7800.0,20.1954,20.2147,20.1664,20.2147,7800.0
2011-10-12 15:30:00,20.94,20.96,20.91,20.93,10200.0,20.2437,20.263,20.2147,20.234,10200.0
2011-10-12 15:35:00,20.91,20.96,20.89,20.94,12000.0,20.2147,20.263,20.1954,20.2437,12000.0
2011-10-12 15:40:00,20.93,20.95,20.93,20.95,2400.0,20.234,20.2534,20.234,20.2534,2400.0
2011-10-12 15:45:00,20.94,20.94,20.79,20.81,47100.0,20.2437,20.2437,20.0987,20.118,47100.0
2011-10-12 15:50:00,20.83,20.88,20.82,20.82,90600.0,20.1374,20.1857,20.1277,20.1277,90600.0
2011-10-12 15:55:00,20.83,20.87,20.82,20.86,23700.0,20.1374,20.176,20.1277,20.1664,23700.0
2011-10-13 09:30:00,20.73,20.88,20.73,20.86,3600.0,20.0407,20.1857,20.0407,20.1664,3600.0
2011-10-13 09:35:00,20.89,20.89,20.8,20.81,2400.0,20.1954,20.1954,20.1084,20.118,2400.0
2011-10-13 09:40:00,20.82,20.84,20.78,20.78,1200.0,20.1277,20.147,20.089,20.089,1200.0
2011-10-13 09:45:00,20.83,20.83,20.83,20.83,1500.0,20.1374,20.1374,20.1374,20.1374,1500.0
2011-10-13 09:50:00,20.76,20.76,20.73,20.73,8700.0,20.0697,20.0697,20.0407,20.0407,8700.0
2011-10-13 09:55:00,20.75,20.76,20.75,20.76,25800.0,20.06,20.0697,20.06,20.0697,25800.0
2011-10-13 10:00:00,20.72,20.78,20.72,20.74,9300.0,20.031,20.089,20.031,20.0503,9300.0
2011-10-13 10:05:00,20.78,20.81,20.77,20.81,9900.0,20.089,20.118,20.0793,20.118,9900.0
2011-10-13 10:10:00,20.86,20.89,20.85,20.86,42300.0,20.1664,20.1954,20.1567,20.1664,42300.0
2011-10-13 10:15:00,20.86,20.86,20.82,20.82,2700.0,20.1664,20.1664,20.1277,20.1277,2700.0
2011-10-13 10:20:00,20.78,20.86,20.78,20.86,10800.0,20.089,20.1664,20.089,20.1664,10800.0
2011-10-13 10:25:00,20.91,20.91,20.9,20.9,1200.0,20.2147,20.2147,20.205,20.205,1200.0
2011-10-13 10:30:00,20.93,20.93,20.91,20.91,1200.0,20.234,20.234,20.2147,20.2147,1200.0
2011-10-13 10:35:00,20.91,20.91,20.91,20.91,0.0,20.2147,20.2147,20.2147,20.2147,0.0
2011-10-13 10:40:00,20.9,20.9,20.85,20.87,4200.0,20.205,20.205,20.1567,20.176,4200.0
2011-10-13 10:45:00,20.84,20.87,20.84,20.85,4500.0,20.147,20.176,20.147,20.1567,4500.0
2011-10-13 10:50:00,20.89,20.92,20.88,20.88,3000.0,20.1954,20.2244,20.1857,20.1857,3000.0
2011-10-13 10:55:00,20.88,20.88,20.8,20.8,40500.0,20.1857,20.1857,20.1084,20.1084,40500.0
2011-10-13 11:00:00,20.83,20.87,20.82,20.87,4200.0,20.1374,20.176,20.1277,20.176,4200.0
2011-10-13 11:05:00,20.9,20.91,20.88,20.88,35400.0,20.205,20.2147,20.1857,20.1857,35400.0
2011-10-13 11:10:00,20.89,20.92,20.89,20.9,5700.0,20.1954,20.2244,20.1954,20.205,5700.0
2011-10-13 11:15:00,20.9,20.9,20.85,20.85,3000.0,20.205,20.205,20.1567,20.1567,3000.0
2011-10-13 11:20:00,20.88,20.89,20.88,20.88,3900.0,20.1857,20.1954,20.1857,20.1857,3900.0
2011-10-13 11:25:00,20.89,20.89,20.86,20.87,3300.0,20.1954,20.1954,20.1664,20.176,3300.0
2011-10-13 11:30:00,20.88,20.92,20.88,20.92,1500.0,20.1857,20.2244,20.1857,20.2244,1500.0
2011-10-13 11:35:00,20.92,20.93,20.92,20.92,2100.0,20.2244,20.234,20.2244,20.2244,2100.0
2011-10-13 11:40:00,20.93,20.96,20.92,20.96,2400.0,20.234,20.263,20.2244,20.263,2400.0
2011-10-13 11:45:00,20.97,21.02,20.97,20.99,35400.0,20.2727,20.321,20.2727,20.292,35400.0
2011-10-13 11:50:00,21.02,21.02,21.02,21.02,1200.0,20.321,20.321,20.321,20.321,1200.0
2011-10-13 11:55:00,21.04,21.05,21.04,21.05,600.0,20.3404,20.35,20.3404,20.35,600.0
2011-10-13 12:00:00,21.06,21.06,21.06,21.06,1500.0,20.3597,20.3597,20.3597,20.3597,1500.0
2011-10-13 12:05:00,21.08,21.08,21.05,21.05,1200.0,20.379,20.379,20.35,20.35,1200.0
2011-10-13 12:10:00,21.03,21.03,21.01,21.01,2700.0,20.3307,20.3307,20.3114,20.3114,2700.0
2011-10-13 12:15:00,21.03,21.03,21.03,21.03,1500.0,20.3307,20.3307,20.3307,20.3307,1500.0
2011-10-13 12:20:00,21.04,21.04,21.04,21.04,300.0,20.3404,20.3404,20.3404,20.3404,300.0
2011-10-13 12:25:00,21.04,21.04,21.04,21.04,0.0,20.3404,20.3404,20.3404,20.3404,0.0
2011-10-13 12:30:00,20.99,20.99,20.99,20.99,300.0,20.292,20.292,20.292,20.292,300.0
2011-10-13 12:35:00,20.98,20.99,20.98,20.99,1500.0,20.2824,20.292,20.2824,20.292,1500.0
2011-10-13 12:40:00,21.0,21.01,21.0,21.01,1200.0,20.3017,20.3114,20.3017,20.3114,1200.0
2011-10-13 12:45:00,21.01,21.03,21.01,21.03,1200.0,20.3114,20.3307,20.3114,20.3307,1200.0
2011-10-13 12:50:00,21.03,21.03,21.02,21.03,1500.0,20.3307,20.3307,20.321,20.3307,1500.0
2011-10-13 12:55:00,21.04,21.06,21.04,21.05,1500.0,20.3404,20.3597,20.3404,20.35,1500.0
2011-10-13 13:00:00,21.03,21.03,21.03,21.03,1200.0,20.3307,20.3307,20.3307,20.3307,1200.0
2011-10-13 13:05:00,21.02,21.09,20.99,21.09,8700.0,20.321,20.3887,20.292,20.3887,8700.0
2011-10-13 13:10:00,21.11,21.11,21.1,21.11,3300.0,20.408,20.408,20.3984,20.408,3300.0
2011-10-13 13:15:00,21.11,21.11,21.09,21.09,1200.0,20.408,20.408,20.3887,20.3887,1200.0
2011-10-13 13:20:00,21.09,21.09,21.08,21.09,3300.0,20.3887,20.3887,20.379,20.3887,3300.0
2011-10-13 13:25:00,21.1,21.16,21.1,21.15,5100.0,20.3984,20.4564,20.3984,20.4467,5100.0
2011-10-13 13:30:00,21.15,21.15,21.14,21.14,900.0,20.4467,20.4467,20.437,20.437,900.0
2011-10-13 13:35:00,21.15,21.16,21.15,21.15,1200.0,20.4467,20.4564,20.4467,20.4467,1200.0
2011-10-13 13:40:00,21.13,21.15,21.13,21.15,2100.0,20.4274,20.4467,20.4274,20.4467,2100.0
2011-10-13 13:45:00,21.18,21.18,21.16,21.16,3600.0,20.4757,20.4757,20.4564,20.4564,3600.0
2011-10-13 13:50:00,21.16,21.17,21.16,21.17,1200.0,20.4564,20.466,20.4564,20.466,1200.0
2011-10-13 13:55:00,21.17,21.17,21.12,21.12,1800.0,20.466,20.466,20.4177,20.4177,1800.0
2011-10-13 14:00:00,21.11,21.11,21.09,21.09,900.0,20.408,20.408,20.3887,20.3887,900.0
2011-10-13 14:05:00,21.12,21.14,21.12,21.14,3000.0,20.4177,20.437,20.4177,20.437,3000.0
2011-10-13 14:10:00,21.12,21.12,21.12,21.12,300.0,20.4177,20.4177,20.4177,20.4177,300.0
2011-10-13 14:15:00,21.14,21.17,21.14,21.17,1500.0,20.437,20.466,20.437,20.466,1500.0
2011-10-13 14:20:00,21.16,21.19,21.15,21.15,3900.0,20.4564,20.4854,20.4467,20.4467,3900.0
2011-10-13 14:25:00,21.15,21.16,21.12,21.16,2400.0,20.4467,20.4564,20.4177,20.4564,2400.0
2011-10-13 14:30:00,21.16,21.2,21.16,21.19,3900.0,20.4564,20.495,20.4564,20.4854,3900.0
2011-10-13 14:35:00,21.2,21.22,21.18,21.2,3000.0,20.495,20.5144,20.4757,20.495,3000.0
2011-10-13 14:40:00,21.21,21.21,21.21,21.21,300.0,20.5047,20.5047,20.5047,20.5047,300.0
2011-10-13 14:45:00,21.22,21.29,21.21,21.26,8700.0,20.5144,20.5821,20.5047,20.5531,8700.0
2011-10-13 14:50:00,21.26,21.27,21.24,21.27,1200.0,20.5531,20.5627,20.5337,20.5627,1200.0
2011-10-13 14:55:00,21.27,21.27,21.25,21.25,2100.0,20.5627,20.5627,20.5434,20.5434,2100.0
2011-10-13 15:00:00,21.25,21.27,21.25,21.26,4800.0,20.5434,20.5627,20.5434,20.5531,4800.0
2011-10-13 15:05:00,21.27,21.28,21.27,21.27,5400.0,20.5627,20.5724,20.5627,20.5627,5400.0
2011-10-13 15:10:00,21.27,21.29,21.24,21.27,9300.0,20.5627,20.5821,20.5337,20.5627,9300.0
2011-10-13 15:15:00,21.27,21.29,21.27,21.29,5100.0,20.5627,20.5821,20.5627,20.5821,5100.0
2011-10-13 15:20:00,21.28,21.3,21.23,21.23,11700.0,20.5724,20.5917,20.5241,20.5241,11700.0
2011-10-13 15:25:00,21.21,21.23,21.19,21.21,8400.0,20.5047,20.5241,20.4854,20.5047,8400.0
2011-10-13 15:30:00,21.21,21.25,21.19,21.21,16500.0,20.5047,20.5434,20.4854,20.5047,16500.0
2011-10-13 15:35:00,21.22,21.25,21.2,21.21,19500.0,20.5144,20.5434,20.495,20.5047,19500.0
2011-10-13 15:40:00,21.22,21.25,21.22,21.23,17700.0,20.5144,20.5434,20.5144,20.5241,17700.0
2011-10-13 15:45:00,21.23,21.27,21.18,21.23,20100.0,20.5241,20.5627,20.4757,20.5241,20100.0
2011-10-13 15:50:00,21.23,21.25,21.22,21.24,13200.0,20.5241,20.5434,20.5144,20.5337,13200.0
2011-10-13 15:55:00,21.24,21.26,21.23,21.24,9300.0,20.5337,20.5531,20.5241,20.5337,9300.0
2011-10-14 09:30:00,21.48,21.48,21.33,21.33,4800.0,20.7657,20.7657,20.6207,20.6207,4800.0
2011-10-14 09:35:00,21.3,21.3,21.3,21.3,1500.0,20.5917,20.5917,20.5917,20.5917,1500.0
2011-10-14 09:40:00,21.3,21.3,21.27,21.27,600.0,20.5917,20.5917,20.5627,20.5627,600.0
2011-10-14 09:45:00,21.23,21.26,21.23,21.26,900.0,20.5241,20.5531,20.5241,20.5531,900.0
2011-10-14 09:50:00,21.19,21.21,21.19,21.21,1200.0,20.4854,20.5047,20.4854,20.5047,1200.0
2011-10-14 09:55:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-10-14 10:00:00,21.19,21.19,21.13,21.13,96600.0,20.4854,20.4854,20.4274,20.4274,96600.0
2011-10-14 10:05:00,21.13,21.13,21.13,21.13,0.0,20.4274,20.4274,20.4274,20.4274,0.0
2011-10-14 10:10:00,21.13,21.13,21.13,21.13,0.0,20.4274,20.4274,20.4274,20.4274,0.0
2011-10-14 10:15:00,21.11,21.11,21.08,21.08,3900.0,20.408,20.408,20.379,20.379,3900.0
2011-10-14 10:20:00,21.13,21.13,21.13,21.13,900.0,20.4274,20.4274,20.4274,20.4274,900.0
2011-10-14 10:25:00,21.15,21.15,21.15,21.15,300.0,20.4467,20.4467,20.4467,20.4467,300.0
2011-10-14 10:30:00,21.12,21.17,21.12,21.17,32100.0,20.4177,20.466,20.4177,20.466,32100.0
2011-10-14 10:35:00,21.17,21.18,21.16,21.17,18000.0,20.466,20.4757,20.4564,20.466,18000.0
2011-10-14 10:40:00,21.15,21.15,21.12,21.14,2100.0,20.4467,20.4467,20.4177,20.437,2100.0
2011-10-14 10:45:00,21.17,21.18,21.17,21.17,1200.0,20.466,20.4757,20.466,20.466,1200.0
2011-10-14 10:50:00,21.19,21.2,21.17,21.17,9000.0,20.4854,20.495,20.466,20.466,9000.0
2011-10-14 10:55:00,21.17,21.23,21.17,21.23,6300.0,20.466,20.5241,20.466,20.5241,6300.0
2011-10-14 11:00:00,21.25,21.27,21.22,21.26,45300.0,20.5434,20.5627,20.5144,20.5531,45300.0
2011-10-14 11:05:00,21.26,21.26,21.2,21.2,1500.0,20.5531,20.5531,20.495,20.495,1500.0
2011-10-14 11:10:00,21.21,21.21,21.18,21.18,1500.0,20.5047,20.5047,20.4757,20.4757,1500.0
2011-10-14 11:15:00,21.18,21.18,21.18,21.18,600.0,20.4757,20.4757,20.4757,20.4757,600.0
2011-10-14 11:20:00,21.2,21.2,21.13,21.13,4500.0,20.495,20.495,20.4274,20.4274,4500.0
2011-10-14 11:25:00,21.14,21.14,21.14,21.14,900.0,20.437,20.437,20.437,20.437,900.0
2011-10-14 11:30:00,21.11,21.11,21.11,21.11,900.0,20.408,20.408,20.408,20.408,900.0
2011-10-14 11:35:00,21.11,21.12,21.11,21.12,600.0,20.408,20.4177,20.408,20.4177,600.0
2011-10-14 11:40:00,21.13,21.13,21.13,21.13,600.0,20.4274,20.4274,20.4274,20.4274,600.0
2011-10-14 11:45:00,21.13,21.13,21.13,21.13,300.0,20.4274,20.4274,20.4274,20.4274,300.0
2011-10-14 11:50:00,21.13,21.13,21.13,21.13,0.0,20.4274,20.4274,20.4274,20.4274,0.0
2011-10-14 11:55:00,21.14,21.14,21.14,21.14,600.0,20.437,20.437,20.437,20.437,600.0
2011-10-14 12:00:00,21.11,21.12,21.1,21.11,1200.0,20.408,20.4177,20.3984,20.408,1200.0
2011-10-14 12:05:00,21.11,21.11,21.1,21.1,600.0,20.408,20.408,20.3984,20.3984,600.0
2011-10-14 12:10:00,21.11,21.11,21.11,21.11,300.0,20.408,20.408,20.408,20.408,300.0
2011-10-14 12:15:00,21.09,21.09,21.08,21.09,6600.0,20.3887,20.3887,20.379,20.3887,6600.0
2011-10-14 12:20:00,21.09,21.09,21.09,21.09,0.0,20.3887,20.3887,20.3887,20.3887,0.0
2011-10-14 12:25:00,21.1,21.11,21.1,21.11,900.0,20.3984,20.408,20.3984,20.408,900.0
2011-10-14 12:30:00,21.11,21.12,21.11,21.12,900.0,20.408,20.4177,20.408,20.4177,900.0
2011-10-14 12:35:00,21.15,21.15,21.15,21.15,900.0,20.4467,20.4467,20.4467,20.4467,900.0
2011-10-14 12:40:00,21.16,21.16,21.16,21.16,300.0,20.4564,20.4564,20.4564,20.4564,300.0
2011-10-14 12:45:00,21.18,21.18,21.16,21.18,2100.0,20.4757,20.4757,20.4564,20.4757,2100.0
2011-10-14 12:50:00,21.19,21.19,21.18,21.18,600.0,20.4854,20.4854,20.4757,20.4757,600.0
2011-10-14 12:55:00,21.17,21.18,21.17,21.18,600.0,20.466,20.4757,20.466,20.4757,600.0
2011-10-14 13:00:00,21.19,21.2,21.18,21.2,900.0,20.4854,20.495,20.4757,20.495,900.0
2011-10-14 13:05:00,21.19,21.2,21.19,21.2,1200.0,20.4854,20.495,20.4854,20.495,1200.0
2011-10-14 13:10:00,21.2,21.2,21.2,21.2,300.0,20.495,20.495,20.495,20.495,300.0
2011-10-14 13:15:00,21.23,21.24,21.23,21.24,1200.0,20.5241,20.5337,20.5241,20.5337,1200.0
2011-10-14 13:20:00,21.24,21.24,21.24,21.24,1500.0,20.5337,20.5337,20.5337,20.5337,1500.0
2011-10-14 13:25:00,21.24,21.24,21.24,21.24,900.0,20.5337,20.5337,20.5337,20.5337,900.0
2011-10-14 13:30:00,21.23,21.23,21.23,21.23,300.0,20.5241,20.5241,20.5241,20.5241,300.0
2011-10-14 13:35:00,21.23,21.23,21.22,21.22,600.0,20.5241,20.5241,20.5144,20.5144,600.0
2011-10-14 13:40:00,21.21,21.24,21.21,21.24,6900.0,20.5047,20.5337,20.5047,20.5337,6900.0
2011-10-14 13:45:00,21.24,21.28,21.24,21.28,15900.0,20.5337,20.5724,20.5337,20.5724,15900.0
2011-10-14 13:50:00,21.29,21.29,21.27,21.28,1800.0,20.5821,20.5821,20.5627,20.5724,1800.0
2011-10-14 13:55:00,21.31,21.31,21.31,21.31,300.0,20.6014,20.6014,20.6014,20.6014,300.0
2011-10-14 14:00:00,21.29,21.3,21.29,21.29,900.0,20.5821,20.5917,20.5821,20.5821,900.0
2011-10-14 14:05:00,21.28,21.28,21.28,21.28,300.0,20.5724,20.5724,20.5724,20.5724,300.0
2011-10-14 14:10:00,21.27,21.27,21.27,21.27,300.0,20.5627,20.5627,20.5627,20.5627,300.0
2011-10-14 14:15:00,21.28,21.29,21.28,21.28,2700.0,20.5724,20.5821,20.5724,20.5724,2700.0
2011-10-14 14:20:00,21.29,21.31,21.29,21.31,3000.0,20.5821,20.6014,20.5821,20.6014,3000.0
2011-10-14 14:25:00,21.31,21.33,21.29,21.32,135300.0,20.6014,20.6207,20.5821,20.6111,135300.0
2011-10-14 14:30:00,21.32,21.37,21.32,21.37,432300.0,20.6111,20.6594,20.6111,20.6594,432300.0
2011-10-14 14:35:00,21.38,21.39,21.38,21.39,1200.0,20.6691,20.6787,20.6691,20.6787,1200.0
2011-10-14 14:40:00,21.39,21.39,21.38,21.38,39900.0,20.6787,20.6787,20.6691,20.6691,39900.0
2011-10-14 14:45:00,21.39,21.39,21.38,21.38,600.0,20.6787,20.6787,20.6691,20.6691,600.0
2011-10-14 14:50:00,21.37,21.38,21.37,21.37,3000.0,20.6594,20.6691,20.6594,20.6594,3000.0
2011-10-14 14:55:00,21.38,21.39,21.38,21.39,4800.0,20.6691,20.6787,20.6691,20.6787,4800.0
2011-10-14 15:00:00,21.43,21.43,21.4,21.41,3900.0,20.7174,20.7174,20.6884,20.6981,3900.0
2011-10-14 15:05:00,21.41,21.42,21.39,21.39,8700.0,20.6981,20.7077,20.6787,20.6787,8700.0
2011-10-14 15:10:00,21.38,21.38,21.36,21.36,5400.0,20.6691,20.6691,20.6497,20.6497,5400.0
2011-10-14 15:15:00,21.39,21.39,21.39,21.39,1200.0,20.6787,20.6787,20.6787,20.6787,1200.0
2011-10-14 15:20:00,21.41,21.41,21.4,21.4,900.0,20.6981,20.6981,20.6884,20.6884,900.0
2011-10-14 15:25:00,21.4,21.4,21.39,21.39,1500.0,20.6884,20.6884,20.6787,20.6787,1500.0
2011-10-14 15:30:00,21.42,21.46,21.42,21.46,7800.0,20.7077,20.7464,20.7077,20.7464,7800.0
2011-10-14 15:35:00,21.47,21.47,21.42,21.42,17400.0,20.7561,20.7561,20.7077,20.7077,17400.0
2011-10-14 15:40:00,21.41,21.41,21.39,21.4,5400.0,20.6981,20.6981,20.6787,20.6884,5400.0
2011-10-14 15:45:00,21.41,21.43,21.36,21.36,9900.0,20.6981,20.7174,20.6497,20.6497,9900.0
2011-10-14 15:50:00,21.37,21.39,21.35,21.37,12000.0,20.6594,20.6787,20.6401,20.6594,12000.0
2011-10-14 15:55:00,21.38,21.44,21.38,21.43,11700.0,20.6691,20.7271,20.6691,20.7174,11700.0
2011-10-17 09:30:00,21.28,21.3,21.24,21.24,4500.0,20.5724,20.5917,20.5337,20.5337,4500.0
2011-10-17 09:35:00,21.24,21.3,21.23,21.28,24900.0,20.5337,20.5917,20.5241,20.5724,24900.0
2011-10-17 09:40:00,21.27,21.3,21.26,21.3,6900.0,20.5627,20.5917,20.5531,20.5917,6900.0
2011-10-17 09:45:00,21.36,21.36,21.33,21.34,10200.0,20.6497,20.6497,20.6207,20.6304,10200.0
2011-10-17 09:50:00,21.35,21.36,21.28,21.28,12900.0,20.6401,20.6497,20.5724,20.5724,12900.0
2011-10-17 09:55:00,21.26,21.27,21.26,21.27,3300.0,20.5531,20.5627,20.5531,20.5627,3300.0
2011-10-17 10:00:00,21.24,21.26,21.24,21.24,4800.0,20.5337,20.5531,20.5337,20.5337,4800.0
2011-10-17 10:05:00,21.22,21.22,21.22,21.22,900.0,20.5144,20.5144,20.5144,20.5144,900.0
2011-10-17 10:10:00,21.23,21.23,21.21,21.23,3600.0,20.5241,20.5241,20.5047,20.5241,3600.0
2011-10-17 10:15:00,21.18,21.22,21.18,21.22,2100.0,20.4757,20.5144,20.4757,20.5144,2100.0
2011-10-17 10:20:00,21.19,21.2,21.19,21.2,1200.0,20.4854,20.495,20.4854,20.495,1200.0
2011-10-17 10:25:00,21.18,21.2,21.18,21.18,3900.0,20.4757,20.495,20.4757,20.4757,3900.0
2011-10-17 10:30:00,21.19,21.21,21.19,21.21,2700.0,20.4854,20.5047,20.4854,20.5047,2700.0
2011-10-17 10:35:00,21.21,21.22,21.2,21.22,2100.0,20.5047,20.5144,20.495,20.5144,2100.0
2011-10-17 10:40:00,21.2,21.2,21.12,21.12,4500.0,20.495,20.495,20.4177,20.4177,4500.0
2011-10-17 10:45:00,21.13,21.14,21.13,21.14,2400.0,20.4274,20.437,20.4274,20.437,2400.0
2011-10-17 10:50:00,21.11,21.12,21.11,21.11,2100.0,20.408,20.4177,20.408,20.408,2100.0
2011-10-17 10:55:00,21.1,21.11,21.1,21.1,1500.0,20.3984,20.408,20.3984,20.3984,1500.0
2011-10-17 11:00:00,21.1,21.1,21.1,21.1,0.0,20.3984,20.3984,20.3984,20.3984,0.0
2011-10-17 11:05:00,21.08,21.08,21.07,21.07,900.0,20.379,20.379,20.3694,20.3694,900.0
2011-10-17 11:10:00,21.09,21.1,21.09,21.1,600.0,20.3887,20.3984,20.3887,20.3984,600.0
2011-10-17 11:15:00,21.09,21.1,21.08,21.09,1800.0,20.3887,20.3984,20.379,20.3887,1800.0
2011-10-17 11:20:00,21.09,21.13,21.09,21.13,2400.0,20.3887,20.4274,20.3887,20.4274,2400.0
2011-10-17 11:25:00,21.14,21.14,21.14,21.14,600.0,20.437,20.437,20.437,20.437,600.0
2011-10-17 11:30:00,21.13,21.15,21.13,21.15,4200.0,20.4274,20.4467,20.4274,20.4467,4200.0
2011-10-17 11:35:00,21.13,21.14,21.13,21.14,900.0,20.4274,20.437,20.4274,20.437,900.0
2011-10-17 11:40:00,21.13,21.13,21.1,21.11,5400.0,20.4274,20.4274,20.3984,20.408,5400.0
2011-10-17 11:45:00,21.09,21.09,21.07,21.07,2100.0,20.3887,20.3887,20.3694,20.3694,2100.0
2011-10-17 11:50:00,21.03,21.03,21.03,21.03,300.0,20.3307,20.3307,20.3307,20.3307,300.0
2011-10-17 11:55:00,21.02,21.02,20.98,20.98,3300.0,20.321,20.321,20.2824,20.2824,3300.0
2011-10-17 12:00:00,20.93,20.93,20.92,20.92,2400.0,20.234,20.234,20.2244,20.2244,2400.0
2011-10-17 12:05:00,20.88,20.88,20.88,20.88,300.0,20.1857,20.1857,20.1857,20.1857,300.0
2011-10-17 12:10:00,20.88,20.88,20.88,20.88,0.0,20.1857,20.1857,20.1857,20.1857,0.0
2011-10-17 12:15:00,20.84,20.84,20.84,20.84,300.0,20.147,20.147,20.147,20.147,300.0
2011-10-17 12:20:00,20.9,20.9,20.9,20.9,1500.0,20.205,20.205,20.205,20.205,1500.0
2011-10-17 12:25:00,20.9,20.9,20.9,20.9,0.0,20.205,20.205,20.205,20.205,0.0
2011-10-17 12:30:00,20.86,20.87,20.86,20.87,600.0,20.1664,20.176,20.1664,20.176,600.0
2011-10-17 12:35:00,20.9,20.9,20.87,20.88,20700.0,20.205,20.205,20.176,20.1857,20700.0
2011-10-17 12:40:00,20.88,20.9,20.88,20.89,3300.0,20.1857,20.205,20.1857,20.1954,3300.0
2011-10-17 12:45:00,20.87,20.87,20.85,20.85,600.0,20.176,20.176,20.1567,20.1567,600.0
2011-10-17 12:50:00,20.85,20.85,20.85,20.85,300.0,20.1567,20.1567,20.1567,20.1567,300.0
2011-10-17 12:55:00,20.83,20.83,20.82,20.82,900.0,20.1374,20.1374,20.1277,20.1277,900.0
2011-10-17 13:00:00,20.81,20.81,20.79,20.8,2400.0,20.118,20.118,20.0987,20.1084,2400.0
2011-10-17 13:05:00,20.79,20.79,20.78,20.78,900.0,20.0987,20.0987,20.089,20.089,900.0
2011-10-17 13:10:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-10-17 13:15:00,20.81,20.84,20.81,20.84,2100.0,20.118,20.147,20.118,20.147,2100.0
2011-10-17 13:20:00,20.86,20.86,20.86,20.86,300.0,20.1664,20.1664,20.1664,20.1664,300.0
2011-10-17 13:25:00,20.88,20.88,20.81,20.81,1500.0,20.1857,20.1857,20.118,20.118,1500.0
2011-10-17 13:30:00,20.81,20.81,20.81,20.81,300.0,20.118,20.118,20.118,20.118,300.0
2011-10-17 13:35:00,20.79,20.79,20.74,20.77,6600.0,20.0987,20.0987,20.0503,20.0793,6600.0
2011-10-17 13:40:00,20.8,20.85,20.78,20.82,54900.0,20.1084,20.1567,20.089,20.1277,54900.0
2011-10-17 13:45:00,20.8,20.82,20.8,20.81,1800.0,20.1084,20.1277,20.1084,20.118,1800.0
2011-10-17 13:50:00,20.81,20.83,20.81,20.83,1800.0,20.118,20.1374,20.118,20.1374,1800.0
2011-10-17 13:55:00,20.83,20.83,20.8,20.83,1500.0,20.1374,20.1374,20.1084,20.1374,1500.0
2011-10-17 14:00:00,20.83,20.83,20.82,20.83,2100.0,20.1374,20.1374,20.1277,20.1374,2100.0
2011-10-17 14:05:00,20.82,20.82,20.8,20.8,1500.0,20.1277,20.1277,20.1084,20.1084,1500.0
2011-10-17 14:10:00,20.81,20.81,20.8,20.8,2100.0,20.118,20.118,20.1084,20.1084,2100.0
2011-10-17 14:15:00,20.79,20.79,20.78,20.78,600.0,20.0987,20.0987,20.089,20.089,600.0
2011-10-17 14:20:00,20.79,20.79,20.77,20.77,1800.0,20.0987,20.0987,20.0793,20.0793,1800.0
2011-10-17 14:25:00,20.78,20.79,20.78,20.79,2700.0,20.089,20.0987,20.089,20.0987,2700.0
2011-10-17 14:30:00,20.79,20.79,20.73,20.73,2700.0,20.0987,20.0987,20.0407,20.0407,2700.0
2011-10-17 14:35:00,20.73,20.73,20.73,20.73,600.0,20.0407,20.0407,20.0407,20.0407,600.0
2011-10-17 14:40:00,20.73,20.75,20.71,20.72,37200.0,20.0407,20.06,20.0213,20.031,37200.0
2011-10-17 14:45:00,20.73,20.73,20.72,20.72,2100.0,20.0407,20.0407,20.031,20.031,2100.0
2011-10-17 14:50:00,20.73,20.74,20.71,20.74,41400.0,20.0407,20.0503,20.0213,20.0503,41400.0
2011-10-17 14:55:00,20.76,20.79,20.76,20.79,3600.0,20.0697,20.0987,20.0697,20.0987,3600.0
2011-10-17 15:00:00,20.82,20.84,20.82,20.84,1200.0,20.1277,20.147,20.1277,20.147,1200.0
2011-10-17 15:05:00,20.86,20.87,20.82,20.82,14400.0,20.1664,20.176,20.1277,20.1277,14400.0
2011-10-17 15:10:00,20.82,20.86,20.82,20.83,7200.0,20.1277,20.1664,20.1277,20.1374,7200.0
2011-10-17 15:15:00,20.81,20.82,20.81,20.82,3000.0,20.118,20.1277,20.118,20.1277,3000.0
2011-10-17 15:20:00,20.82,20.82,20.8,20.8,2100.0,20.1277,20.1277,20.1084,20.1084,2100.0
2011-10-17 15:25:00,20.78,20.79,20.77,20.79,900.0,20.089,20.0987,20.0793,20.0987,900.0
2011-10-17 15:30:00,20.8,20.85,20.78,20.78,6600.0,20.1084,20.1567,20.089,20.089,6600.0
2011-10-17 15:35:00,20.77,20.79,20.75,20.75,4500.0,20.0793,20.0987,20.06,20.06,4500.0
2011-10-17 15:40:00,20.75,20.84,20.75,20.84,9900.0,20.06,20.147,20.06,20.147,9900.0
2011-10-17 15:45:00,20.83,20.83,20.75,20.78,9300.0,20.1374,20.1374,20.06,20.089,9300.0
2011-10-17 15:50:00,20.79,20.8,20.74,20.75,11700.0,20.0987,20.1084,20.0503,20.06,11700.0
2011-10-17 15:55:00,20.76,20.76,20.72,20.76,8400.0,20.0697,20.0697,20.031,20.0697,8400.0
2011-10-18 09:30:00,20.83,20.9,20.83,20.86,3900.0,20.1374,20.205,20.1374,20.1664,3900.0
2011-10-18 09:35:00,20.84,20.89,20.84,20.84,4500.0,20.147,20.1954,20.147,20.147,4500.0
2011-10-18 09:40:00,20.81,20.82,20.74,20.75,9000.0,20.118,20.1277,20.0503,20.06,9000.0
2011-10-18 09:45:00,20.76,20.77,20.65,20.65,7200.0,20.0697,20.0793,19.9633,19.9633,7200.0
2011-10-18 09:50:00,20.66,20.66,20.61,20.61,1500.0,19.973,19.973,19.9247,19.9247,1500.0
2011-10-18 09:55:00,20.51,20.57,20.51,20.57,900.0,19.828,19.886,19.828,19.886,900.0
2011-10-18 10:00:00,20.55,20.55,20.5,20.5,2100.0,19.8667,19.8667,19.8183,19.8183,2100.0
2011-10-18 10:05:00,20.51,20.61,20.51,20.59,9300.0,19.828,19.9247,19.828,19.9053,9300.0
2011-10-18 10:10:00,20.63,20.63,20.6,20.63,1200.0,19.944,19.944,19.915,19.944,1200.0
2011-10-18 10:15:00,20.63,20.65,20.63,20.65,31500.0,19.944,19.9633,19.944,19.9633,31500.0
2011-10-18 10:20:00,20.69,20.7,20.66,20.7,2400.0,20.002,20.0117,19.973,20.0117,2400.0
2011-10-18 10:25:00,20.69,20.75,20.69,20.75,900.0,20.002,20.06,20.002,20.06,900.0
2011-10-18 10:30:00,20.75,20.75,20.75,20.75,0.0,20.06,20.06,20.06,20.06,0.0
2011-10-18 10:35:00,20.82,20.82,20.78,20.79,1200.0,20.1277,20.1277,20.089,20.0987,1200.0
2011-10-18 10:40:00,20.82,20.89,20.82,20.89,43800.0,20.1277,20.1954,20.1277,20.1954,43800.0
2011-10-18 10:45:00,20.89,20.89,20.89,20.89,300.0,20.1954,20.1954,20.1954,20.1954,300.0
2011-10-18 10:50:00,20.94,20.94,20.94,20.94,300.0,20.2437,20.2437,20.2437,20.2437,300.0
2011-10-18 10:55:00,20.94,20.94,20.94,20.94,0.0,20.2437,20.2437,20.2437,20.2437,0.0
2011-10-18 11:00:00,20.85,20.85,20.85,20.85,300.0,20.1567,20.1567,20.1567,20.1567,300.0
2011-10-18 11:05:00,20.83,20.89,20.83,20.89,900.0,20.1374,20.1954,20.1374,20.1954,900.0
2011-10-18 11:10:00,20.89,20.9,20.87,20.9,1200.0,20.1954,20.205,20.176,20.205,1200.0
2011-10-18 11:15:00,20.9,20.9,20.9,20.9,0.0,20.205,20.205,20.205,20.205,0.0
2011-10-18 11:20:00,20.91,20.91,20.87,20.88,1200.0,20.2147,20.2147,20.176,20.1857,1200.0
2011-10-18 11:25:00,20.87,20.87,20.85,20.85,900.0,20.176,20.176,20.1567,20.1567,900.0
2011-10-18 11:30:00,20.93,20.93,20.93,20.93,300.0,20.234,20.234,20.234,20.234,300.0
2011-10-18 11:35:00,20.95,21.06,20.95,21.03,3300.0,20.2534,20.3597,20.2534,20.3307,3300.0
2011-10-18 11:40:00,21.04,21.1,21.03,21.1,3900.0,20.3404,20.3984,20.3307,20.3984,3900.0
2011-10-18 11:45:00,21.08,21.1,21.07,21.1,3300.0,20.379,20.3984,20.3694,20.3984,3300.0
2011-10-18 11:50:00,21.1,21.14,21.09,21.11,5400.0,20.3984,20.437,20.3887,20.408,5400.0
2011-10-18 11:55:00,21.12,21.12,21.08,21.08,900.0,20.4177,20.4177,20.379,20.379,900.0
2011-10-18 12:00:00,21.08,21.1,21.08,21.1,3000.0,20.379,20.3984,20.379,20.3984,3000.0
2011-10-18 12:05:00,21.08,21.08,21.06,21.07,2700.0,20.379,20.379,20.3597,20.3694,2700.0
2011-10-18 12:10:00,21.08,21.08,21.06,21.06,1500.0,20.379,20.379,20.3597,20.3597,1500.0
2011-10-18 12:15:00,21.04,21.04,21.03,21.03,2100.0,20.3404,20.3404,20.3307,20.3307,2100.0
2011-10-18 12:20:00,21.01,21.01,21.01,21.01,1200.0,20.3114,20.3114,20.3114,20.3114,1200.0
2011-10-18 12:25:00,21.01,21.01,20.99,20.99,5700.0,20.3114,20.3114,20.292,20.292,5700.0
2011-10-18 12:30:00,21.0,21.0,20.99,20.99,900.0,20.3017,20.3017,20.292,20.292,900.0
2011-10-18 12:35:00,21.03,21.05,21.03,21.05,1200.0,20.3307,20.35,20.3307,20.35,1200.0
2011-10-18 12:40:00,21.08,21.11,21.08,21.1,7200.0,20.379,20.408,20.379,20.3984,7200.0
2011-10-18 12:45:00,21.14,21.15,21.14,21.14,2700.0,20.437,20.4467,20.437,20.437,2700.0
2011-10-18 12:50:00,21.12,21.12,21.08,21.08,3300.0,20.4177,20.4177,20.379,20.379,3300.0
2011-10-18 12:55:00,21.09,21.09,21.08,21.08,1500.0,20.3887,20.3887,20.379,20.379,1500.0
2011-10-18 13:00:00,21.07,21.07,21.07,21.07,300.0,20.3694,20.3694,20.3694,20.3694,300.0
2011-10-18 13:05:00,21.07,21.07,21.06,21.06,6300.0,20.3694,20.3694,20.3597,20.3597,6300.0
2011-10-18 13:10:00,21.05,21.05,20.99,20.99,8400.0,20.35,20.35,20.292,20.292,8400.0
2011-10-18 13:15:00,20.99,20.99,20.98,20.98,2400.0,20.292,20.292,20.2824,20.2824,2400.0
2011-10-18 13:20:00,20.97,20.97,20.97,20.97,1200.0,20.2727,20.2727,20.2727,20.2727,1200.0
2011-10-18 13:25:00,21.01,21.04,21.01,21.04,1800.0,20.3114,20.3404,20.3114,20.3404,1800.0
2011-10-18 13:30:00,21.04,21.04,21.03,21.04,3600.0,20.3404,20.3404,20.3307,20.3404,3600.0
2011-10-18 13:35:00,21.04,21.04,21.04,21.04,0.0,20.3404,20.3404,20.3404,20.3404,0.0
2011-10-18 13:40:00,21.04,21.04,20.99,21.02,31200.0,20.3404,20.3404,20.292,20.321,31200.0
2011-10-18 13:45:00,20.99,21.07,20.99,21.07,62100.0,20.292,20.3694,20.292,20.3694,62100.0
2011-10-18 13:50:00,21.1,21.12,21.1,21.1,5700.0,20.3984,20.4177,20.3984,20.3984,5700.0
2011-10-18 13:55:00,21.09,21.09,21.04,21.05,3300.0,20.3887,20.3887,20.3404,20.35,3300.0
2011-10-18 14:00:00,21.05,21.06,21.03,21.05,3900.0,20.35,20.3597,20.3307,20.35,3900.0
2011-10-18 14:05:00,21.05,21.06,21.02,21.05,7500.0,20.35,20.3597,20.321,20.35,7500.0
2011-10-18 14:10:00,21.05,21.07,21.05,21.06,7200.0,20.35,20.3694,20.35,20.3597,7200.0
2011-10-18 14:15:00,21.07,21.07,21.01,21.02,4500.0,20.3694,20.3694,20.3114,20.321,4500.0
2011-10-18 14:20:00,21.02,21.05,21.02,21.04,4200.0,20.321,20.35,20.321,20.3404,4200.0
2011-10-18 14:25:00,21.05,21.06,21.04,21.06,3900.0,20.35,20.3597,20.3404,20.3597,3900.0
2011-10-18 14:30:00,21.07,21.1,21.07,21.08,3000.0,20.3694,20.3984,20.3694,20.379,3000.0
2011-10-18 14:35:00,21.1,21.1,21.01,21.02,5400.0,20.3984,20.3984,20.3114,20.321,5400.0
2011-10-18 14:40:00,21.01,21.02,20.98,21.01,5100.0,20.3114,20.321,20.2824,20.3114,5100.0
2011-10-18 14:45:00,21.01,21.06,21.0,21.03,156600.0,20.3114,20.3597,20.3017,20.3307,156600.0
2011-10-18 14:50:00,21.03,21.04,21.0,21.0,6600.0,20.3307,20.3404,20.3017,20.3017,6600.0
2011-10-18 14:55:00,21.02,21.03,20.99,21.02,147000.0,20.321,20.3307,20.292,20.321,147000.0
2011-10-18 15:00:00,21.0,21.14,21.0,21.13,9600.0,20.3017,20.437,20.3017,20.4274,9600.0
2011-10-18 15:05:00,21.17,21.21,21.16,21.19,5400.0,20.466,20.5047,20.4564,20.4854,5400.0
2011-10-18 15:10:00,21.2,21.31,21.19,21.22,91800.0,20.495,20.6014,20.4854,20.5144,91800.0
2011-10-18 15:15:00,21.22,21.29,21.18,21.18,12000.0,20.5144,20.5821,20.4757,20.4757,12000.0
2011-10-18 15:20:00,21.15,21.25,21.15,21.2,9600.0,20.4467,20.5434,20.4467,20.495,9600.0
2011-10-18 15:25:00,21.2,21.22,21.14,21.14,5100.0,20.495,20.5144,20.437,20.437,5100.0
2011-10-18 15:30:00,21.13,21.15,21.08,21.08,10800.0,20.4274,20.4467,20.379,20.379,10800.0
2011-10-18 15:35:00,21.1,21.18,21.09,21.12,11100.0,20.3984,20.4757,20.3887,20.4177,11100.0
2011-10-18 15:40:00,21.14,21.18,21.1,21.18,16800.0,20.437,20.4757,20.3984,20.4757,16800.0
2011-10-18 15:45:00,21.18,21.2,21.13,21.15,9900.0,20.4757,20.495,20.4274,20.4467,9900.0
2011-10-18 15:50:00,21.17,21.22,21.16,21.19,11400.0,20.466,20.5144,20.4564,20.4854,11400.0
2011-10-18 15:55:00,21.2,21.21,21.1,21.16,36900.0,20.495,20.5047,20.3984,20.4564,36900.0
2011-10-19 09:30:00,21.14,21.14,21.1,21.1,4200.0,20.437,20.437,20.3984,20.3984,4200.0
2011-10-19 09:35:00,21.11,21.16,21.11,21.16,1200.0,20.408,20.4564,20.408,20.4564,1200.0
2011-10-19 09:40:00,21.16,21.16,21.03,21.03,900.0,20.4564,20.4564,20.3307,20.3307,900.0
2011-10-19 09:45:00,21.04,21.04,21.04,21.04,900.0,20.3404,20.3404,20.3404,20.3404,900.0
2011-10-19 09:50:00,21.04,21.04,21.01,21.01,2400.0,20.3404,20.3404,20.3114,20.3114,2400.0
2011-10-19 09:55:00,21.0,21.05,21.0,21.05,5100.0,20.3017,20.35,20.3017,20.35,5100.0
2011-10-19 10:00:00,21.11,21.12,21.03,21.07,10500.0,20.408,20.4177,20.3307,20.3694,10500.0
2011-10-19 10:05:00,21.1,21.1,21.08,21.08,1500.0,20.3984,20.3984,20.379,20.379,1500.0
2011-10-19 10:10:00,21.13,21.15,21.13,21.15,3000.0,20.4274,20.4467,20.4274,20.4467,3000.0
2011-10-19 10:15:00,21.15,21.15,21.15,21.15,0.0,20.4467,20.4467,20.4467,20.4467,0.0
2011-10-19 10:20:00,21.1,21.11,21.07,21.11,5100.0,20.3984,20.408,20.3694,20.408,5100.0
2011-10-19 10:25:00,21.11,21.11,21.11,21.11,0.0,20.408,20.408,20.408,20.408,0.0
2011-10-19 10:30:00,21.15,21.16,21.15,21.16,32400.0,20.4467,20.4564,20.4467,20.4564,32400.0
2011-10-19 10:35:00,21.14,21.14,21.13,21.14,1500.0,20.437,20.437,20.4274,20.437,1500.0
2011-10-19 10:40:00,21.14,21.17,21.13,21.13,3300.0,20.437,20.466,20.4274,20.4274,3300.0
2011-10-19 10:45:00,21.15,21.18,21.15,21.18,42000.0,20.4467,20.4757,20.4467,20.4757,42000.0
2011-10-19 10:50:00,21.19,21.2,21.16,21.2,2100.0,20.4854,20.495,20.4564,20.495,2100.0
2011-10-19 10:55:00,21.2,21.21,21.17,21.17,4500.0,20.495,20.5047,20.466,20.466,4500.0
2011-10-19 11:00:00,21.16,21.18,21.15,21.15,8400.0,20.4564,20.4757,20.4467,20.4467,8400.0
2011-10-19 11:05:00,21.17,21.19,21.17,21.19,1500.0,20.466,20.4854,20.466,20.4854,1500.0
2011-10-19 11:10:00,21.16,21.21,21.16,21.21,3300.0,20.4564,20.5047,20.4564,20.5047,3300.0
2011-10-19 11:15:00,21.22,21.24,21.19,21.2,4800.0,20.5144,20.5337,20.4854,20.495,4800.0
2011-10-19 11:20:00,21.2,21.25,21.2,21.25,4200.0,20.495,20.5434,20.495,20.5434,4200.0
2011-10-19 11:25:00,21.26,21.27,21.26,21.27,2400.0,20.5531,20.5627,20.5531,20.5627,2400.0
2011-10-19 11:30:00,21.29,21.3,21.29,21.3,600.0,20.5821,20.5917,20.5821,20.5917,600.0
2011-10-19 11:35:00,21.28,21.28,21.28,21.28,1500.0,20.5724,20.5724,20.5724,20.5724,1500.0
2011-10-19 11:40:00,21.29,21.33,21.29,21.33,5100.0,20.5821,20.6207,20.5821,20.6207,5100.0
2011-10-19 11:45:00,21.33,21.33,21.3,21.33,4800.0,20.6207,20.6207,20.5917,20.6207,4800.0
2011-10-19 11:50:00,21.33,21.35,21.33,21.35,3000.0,20.6207,20.6401,20.6207,20.6401,3000.0
2011-10-19 11:55:00,21.33,21.33,21.27,21.27,2100.0,20.6207,20.6207,20.5627,20.5627,2100.0
2011-10-19 12:00:00,21.26,21.26,21.26,21.26,300.0,20.5531,20.5531,20.5531,20.5531,300.0
2011-10-19 12:05:00,21.29,21.29,21.26,21.26,2100.0,20.5821,20.5821,20.5531,20.5531,2100.0
2011-10-19 12:10:00,21.25,21.29,21.25,21.29,2100.0,20.5434,20.5821,20.5434,20.5821,2100.0
2011-10-19 12:15:00,21.29,21.34,21.29,21.34,4800.0,20.5821,20.6304,20.5821,20.6304,4800.0
2011-10-19 12:20:00,21.35,21.35,21.35,21.35,1200.0,20.6401,20.6401,20.6401,20.6401,1200.0
2011-10-19 12:25:00,21.36,21.36,21.36,21.36,300.0,20.6497,20.6497,20.6497,20.6497,300.0
2011-10-19 12:30:00,21.34,21.34,21.31,21.32,6900.0,20.6304,20.6304,20.6014,20.6111,6900.0
2011-10-19 12:35:00,21.34,21.38,21.34,21.37,3000.0,20.6304,20.6691,20.6304,20.6594,3000.0
2011-10-19 12:40:00,21.36,21.39,21.34,21.39,2700.0,20.6497,20.6787,20.6304,20.6787,2700.0
2011-10-19 12:45:00,21.38,21.39,21.36,21.37,7800.0,20.6691,20.6787,20.6497,20.6594,7800.0
2011-10-19 12:50:00,21.39,21.39,21.39,21.39,600.0,20.6787,20.6787,20.6787,20.6787,600.0
2011-10-19 12:55:00,21.43,21.45,21.41,21.41,31500.0,20.7174,20.7367,20.6981,20.6981,31500.0
2011-10-19 13:00:00,21.44,21.45,21.44,21.45,2100.0,20.7271,20.7367,20.7271,20.7367,2100.0
2011-10-19 13:05:00,21.45,21.47,21.45,21.47,2100.0,20.7367,20.7561,20.7367,20.7561,2100.0
2011-10-19 13:10:00,21.46,21.46,21.45,21.45,1200.0,20.7464,20.7464,20.7367,20.7367,1200.0
2011-10-19 13:15:00,21.5,21.5,21.46,21.48,5700.0,20.7851,20.7851,20.7464,20.7657,5700.0
2011-10-19 13:20:00,21.47,21.47,21.44,21.45,45600.0,20.7561,20.7561,20.7271,20.7367,45600.0
2011-10-19 13:25:00,21.45,21.45,21.4,21.4,3300.0,20.7367,20.7367,20.6884,20.6884,3300.0
2011-10-19 13:30:00,21.4,21.41,21.38,21.38,62700.0,20.6884,20.6981,20.6691,20.6691,62700.0
2011-10-19 13:35:00,21.4,21.4,21.31,21.31,5400.0,20.6884,20.6884,20.6014,20.6014,5400.0
2011-10-19 13:40:00,21.34,21.34,21.33,21.33,2700.0,20.6304,20.6304,20.6207,20.6207,2700.0
2011-10-19 13:45:00,21.33,21.33,21.32,21.32,3600.0,20.6207,20.6207,20.6111,20.6111,3600.0
2011-10-19 13:50:00,21.31,21.34,21.3,21.32,60300.0,20.6014,20.6304,20.5917,20.6111,60300.0
2011-10-19 13:55:00,21.34,21.34,21.33,21.33,1200.0,20.6304,20.6304,20.6207,20.6207,1200.0
2011-10-19 14:00:00,21.34,21.34,21.29,21.29,6000.0,20.6304,20.6304,20.5821,20.5821,6000.0
2011-10-19 14:05:00,21.26,21.26,21.15,21.16,18000.0,20.5531,20.5531,20.4467,20.4564,18000.0
2011-10-19 14:10:00,21.18,21.19,21.1,21.1,3000.0,20.4757,20.4854,20.3984,20.3984,3000.0
2011-10-19 14:15:00,21.14,21.18,21.13,21.13,5700.0,20.437,20.4757,20.4274,20.4274,5700.0
2011-10-19 14:20:00,21.1,21.1,21.08,21.08,30300.0,20.3984,20.3984,20.379,20.379,30300.0
2011-10-19 14:25:00,21.06,21.06,21.03,21.03,14400.0,20.3597,20.3597,20.3307,20.3307,14400.0
2011-10-19 14:30:00,21.02,21.02,20.98,20.99,3900.0,20.321,20.321,20.2824,20.292,3900.0
2011-10-19 14:35:00,21.02,21.06,21.0,21.05,52200.0,20.321,20.3597,20.3017,20.35,52200.0
2011-10-19 14:40:00,21.03,21.04,21.02,21.04,2400.0,20.3307,20.3404,20.321,20.3404,2400.0
2011-10-19 14:45:00,21.05,21.12,21.04,21.1,13200.0,20.35,20.4177,20.3404,20.3984,13200.0
2011-10-19 14:50:00,21.09,21.09,21.05,21.06,4800.0,20.3887,20.3887,20.35,20.3597,4800.0
2011-10-19 14:55:00,21.03,21.06,21.0,21.0,4800.0,20.3307,20.3597,20.3017,20.3017,4800.0
2011-10-19 15:00:00,21.01,21.01,20.97,20.97,11400.0,20.3114,20.3114,20.2727,20.2727,11400.0
2011-10-19 15:05:00,20.95,21.03,20.95,20.98,8100.0,20.2534,20.3307,20.2534,20.2824,8100.0
2011-10-19 15:10:00,20.97,21.0,20.96,21.0,39000.0,20.2727,20.3017,20.263,20.3017,39000.0
2011-10-19 15:15:00,21.02,21.03,21.0,21.0,48900.0,20.321,20.3307,20.3017,20.3017,48900.0
2011-10-19 15:20:00,20.97,20.98,20.97,20.98,2700.0,20.2727,20.2824,20.2727,20.2824,2700.0
2011-10-19 15:25:00,20.96,20.96,20.94,20.94,2100.0,20.263,20.263,20.2437,20.2437,2100.0
2011-10-19 15:30:00,20.94,21.01,20.94,21.01,3900.0,20.2437,20.3114,20.2437,20.3114,3900.0
2011-10-19 15:35:00,20.99,21.01,20.94,20.94,15300.0,20.292,20.3114,20.2437,20.2437,15300.0
2011-10-19 15:40:00,20.92,20.95,20.87,20.91,12600.0,20.2244,20.2534,20.176,20.2147,12600.0
2011-10-19 15:45:00,20.9,20.97,20.87,20.95,15900.0,20.205,20.2727,20.176,20.2534,15900.0
2011-10-19 15:50:00,20.94,20.94,20.9,20.94,17100.0,20.2437,20.2437,20.205,20.2437,17100.0
2011-10-19 15:55:00,20.94,20.94,20.92,20.94,8400.0,20.2437,20.2437,20.2244,20.2437,8400.0
2011-10-20 09:30:00,21.02,21.11,21.02,21.07,5400.0,20.321,20.408,20.321,20.3694,5400.0
2011-10-20 09:35:00,21.04,21.04,21.0,21.01,1500.0,20.3404,20.3404,20.3017,20.3114,1500.0
2011-10-20 09:40:00,20.97,21.04,20.97,21.01,3000.0,20.2727,20.3404,20.2727,20.3114,3000.0
2011-10-20 09:45:00,21.06,21.15,21.06,21.1,4800.0,20.3597,20.4467,20.3597,20.3984,4800.0
2011-10-20 09:50:00,21.08,21.08,21.07,21.07,600.0,20.379,20.379,20.3694,20.3694,600.0
2011-10-20 09:55:00,21.07,21.07,21.07,21.07,0.0,20.3694,20.3694,20.3694,20.3694,0.0
2011-10-20 10:00:00,21.0,21.15,21.0,21.08,4200.0,20.3017,20.4467,20.3017,20.379,4200.0
2011-10-20 10:05:00,20.99,21.05,20.99,21.04,5100.0,20.292,20.35,20.292,20.3404,5100.0
2011-10-20 10:10:00,21.07,21.07,21.07,21.07,1200.0,20.3694,20.3694,20.3694,20.3694,1200.0
2011-10-20 10:15:00,21.1,21.1,21.06,21.06,4200.0,20.3984,20.3984,20.3597,20.3597,4200.0
2011-10-20 10:20:00,21.04,21.04,21.0,21.0,1800.0,20.3404,20.3404,20.3017,20.3017,1800.0
2011-10-20 10:25:00,20.99,20.99,20.99,20.99,1500.0,20.292,20.292,20.292,20.292,1500.0
2011-10-20 10:30:00,21.0,21.0,21.0,21.0,600.0,20.3017,20.3017,20.3017,20.3017,600.0
2011-10-20 10:35:00,21.0,21.03,21.0,21.0,7500.0,20.3017,20.3307,20.3017,20.3017,7500.0
2011-10-20 10:40:00,21.0,21.01,21.0,21.01,600.0,20.3017,20.3114,20.3017,20.3114,600.0
2011-10-20 10:45:00,20.99,20.99,20.99,20.99,600.0,20.292,20.292,20.292,20.292,600.0
2011-10-20 10:50:00,20.91,20.91,20.91,20.91,300.0,20.2147,20.2147,20.2147,20.2147,300.0
2011-10-20 10:55:00,20.91,20.91,20.87,20.87,900.0,20.2147,20.2147,20.176,20.176,900.0
2011-10-20 11:00:00,20.81,20.82,20.81,20.82,2400.0,20.118,20.1277,20.118,20.1277,2400.0
2011-10-20 11:05:00,20.8,20.86,20.8,20.84,6000.0,20.1084,20.1664,20.1084,20.147,6000.0
2011-10-20 11:10:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-10-20 11:15:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-10-20 11:20:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-10-20 11:25:00,20.84,20.88,20.84,20.87,3000.0,20.147,20.1857,20.147,20.176,3000.0
2011-10-20 11:30:00,20.82,20.86,20.82,20.86,600.0,20.1277,20.1664,20.1277,20.1664,600.0
2011-10-20 11:35:00,20.88,20.93,20.88,20.91,3000.0,20.1857,20.234,20.1857,20.2147,3000.0
2011-10-20 11:40:00,20.86,20.86,20.85,20.85,900.0,20.1664,20.1664,20.1567,20.1567,900.0
2011-10-20 11:45:00,20.86,20.86,20.83,20.85,2100.0,20.1664,20.1664,20.1374,20.1567,2100.0
2011-10-20 11:50:00,20.82,20.83,20.81,20.81,2700.0,20.1277,20.1374,20.118,20.118,2700.0
2011-10-20 11:55:00,20.78,20.78,20.77,20.77,900.0,20.089,20.089,20.0793,20.0793,900.0
2011-10-20 12:00:00,20.77,20.77,20.77,20.77,0.0,20.0793,20.0793,20.0793,20.0793,0.0
2011-10-20 12:05:00,20.75,20.75,20.73,20.73,3000.0,20.06,20.06,20.0407,20.0407,3000.0
2011-10-20 12:10:00,20.73,20.73,20.73,20.73,0.0,20.0407,20.0407,20.0407,20.0407,0.0
2011-10-20 12:15:00,20.72,20.72,20.72,20.72,300.0,20.031,20.031,20.031,20.031,300.0
2011-10-20 12:20:00,20.73,20.73,20.72,20.72,1500.0,20.0407,20.0407,20.031,20.031,1500.0
2011-10-20 12:25:00,20.73,20.74,20.73,20.74,3000.0,20.0407,20.0503,20.0407,20.0503,3000.0
2011-10-20 12:30:00,20.75,20.86,20.75,20.86,1800.0,20.06,20.1664,20.06,20.1664,1800.0
2011-10-20 12:35:00,20.85,20.85,20.85,20.85,300.0,20.1567,20.1567,20.1567,20.1567,300.0
2011-10-20 12:40:00,20.83,20.83,20.83,20.83,300.0,20.1374,20.1374,20.1374,20.1374,300.0
2011-10-20 12:45:00,20.83,20.83,20.83,20.83,0.0,20.1374,20.1374,20.1374,20.1374,0.0
2011-10-20 12:50:00,20.82,20.82,20.82,20.82,4800.0,20.1277,20.1277,20.1277,20.1277,4800.0
2011-10-20 12:55:00,20.86,20.92,20.86,20.92,1200.0,20.1664,20.2244,20.1664,20.2244,1200.0
2011-10-20 13:00:00,20.91,20.91,20.89,20.89,900.0,20.2147,20.2147,20.1954,20.1954,900.0
2011-10-20 13:05:00,20.92,20.92,20.91,20.91,600.0,20.2244,20.2244,20.2147,20.2147,600.0
2011-10-20 13:10:00,21.04,21.04,21.04,21.04,600.0,20.3404,20.3404,20.3404,20.3404,600.0
2011-10-20 13:15:00,21.04,21.13,21.04,21.13,2400.0,20.3404,20.4274,20.3404,20.4274,2400.0
2011-10-20 13:20:00,21.13,21.17,21.13,21.17,2100.0,20.4274,20.466,20.4274,20.466,2100.0
2011-10-20 13:25:00,21.19,21.23,21.18,21.18,6300.0,20.4854,20.5241,20.4757,20.4757,6300.0
2011-10-20 13:30:00,21.18,21.21,21.17,21.17,10200.0,20.4757,20.5047,20.466,20.466,10200.0
2011-10-20 13:35:00,21.14,21.14,21.14,21.14,600.0,20.437,20.437,20.437,20.437,600.0
2011-10-20 13:40:00,21.14,21.14,21.14,21.14,0.0,20.437,20.437,20.437,20.437,0.0
2011-10-20 13:45:00,21.08,21.14,21.08,21.12,6600.0,20.379,20.437,20.379,20.4177,6600.0
2011-10-20 13:50:00,21.15,21.15,21.13,21.13,1800.0,20.4467,20.4467,20.4274,20.4274,1800.0
2011-10-20 13:55:00,21.11,21.13,21.09,21.1,3900.0,20.408,20.4274,20.3887,20.3984,3900.0
2011-10-20 14:00:00,21.12,21.12,21.07,21.07,1800.0,20.4177,20.4177,20.3694,20.3694,1800.0
2011-10-20 14:05:00,21.08,21.09,21.04,21.04,1200.0,20.379,20.3887,20.3404,20.3404,1200.0
2011-10-20 14:10:00,21.04,21.04,21.04,21.04,0.0,20.3404,20.3404,20.3404,20.3404,0.0
2011-10-20 14:15:00,21.04,21.07,21.03,21.03,900.0,20.3404,20.3694,20.3307,20.3307,900.0
2011-10-20 14:20:00,21.04,21.1,21.04,21.1,3000.0,20.3404,20.3984,20.3404,20.3984,3000.0
2011-10-20 14:25:00,21.12,21.13,21.11,21.13,12000.0,20.4177,20.4274,20.408,20.4274,12000.0
2011-10-20 14:30:00,21.1,21.13,21.1,21.1,1500.0,20.3984,20.4274,20.3984,20.3984,1500.0
2011-10-20 14:35:00,21.11,21.22,21.11,21.22,3000.0,20.408,20.5144,20.408,20.5144,3000.0
2011-10-20 14:40:00,21.22,21.23,21.18,21.19,6900.0,20.5144,20.5241,20.4757,20.4854,6900.0
2011-10-20 14:45:00,21.17,21.19,21.16,21.19,3900.0,20.466,20.4854,20.4564,20.4854,3900.0
2011-10-20 14:50:00,21.21,21.23,21.21,21.23,1200.0,20.5047,20.5241,20.5047,20.5241,1200.0
2011-10-20 14:55:00,21.23,21.23,21.2,21.2,2100.0,20.5241,20.5241,20.495,20.495,2100.0
2011-10-20 15:00:00,21.19,21.21,21.17,21.17,2400.0,20.4854,20.5047,20.466,20.466,2400.0
2011-10-20 15:05:00,21.16,21.18,21.14,21.18,8100.0,20.4564,20.4757,20.437,20.4757,8100.0
2011-10-20 15:10:00,21.16,21.17,21.12,21.17,5100.0,20.4564,20.466,20.4177,20.466,5100.0
2011-10-20 15:15:00,21.16,21.17,21.15,21.17,2100.0,20.4564,20.466,20.4467,20.466,2100.0
2011-10-20 15:20:00,21.18,21.18,21.11,21.14,8700.0,20.4757,20.4757,20.408,20.437,8700.0
2011-10-20 15:25:00,21.12,21.12,21.08,21.11,3000.0,20.4177,20.4177,20.379,20.408,3000.0
2011-10-20 15:30:00,21.09,21.14,21.09,21.14,6600.0,20.3887,20.437,20.3887,20.437,6600.0
2011-10-20 15:35:00,21.13,21.14,21.09,21.1,5700.0,20.4274,20.437,20.3887,20.3984,5700.0
2011-10-20 15:40:00,21.1,21.18,21.1,21.16,10500.0,20.3984,20.4757,20.3984,20.4564,10500.0
2011-10-20 15:45:00,21.15,21.2,21.15,21.2,13500.0,20.4467,20.495,20.4467,20.495,13500.0
2011-10-20 15:50:00,21.19,21.21,21.17,21.21,13800.0,20.4854,20.5047,20.466,20.5047,13800.0
2011-10-20 15:55:00,21.2,21.23,21.2,21.21,18300.0,20.495,20.5241,20.495,20.5047,18300.0
2011-10-21 09:30:00,21.43,21.43,21.43,21.43,2400.0,20.7174,20.7174,20.7174,20.7174,2400.0
2011-10-21 09:35:00,21.4,21.4,21.36,21.4,2400.0,20.6884,20.6884,20.6497,20.6884,2400.0
2011-10-21 09:40:00,21.42,21.44,21.42,21.44,1800.0,20.7077,20.7271,20.7077,20.7271,1800.0
2011-10-21 09:45:00,21.43,21.43,21.43,21.43,300.0,20.7174,20.7174,20.7174,20.7174,300.0
2011-10-21 09:50:00,21.54,21.54,21.54,21.54,4200.0,20.8237,20.8237,20.8237,20.8237,4200.0
2011-10-21 09:55:00,21.56,21.6,21.56,21.57,6900.0,20.8431,20.8817,20.8431,20.8527,6900.0
2011-10-21 10:00:00,21.52,21.52,21.52,21.52,25500.0,20.8044,20.8044,20.8044,20.8044,25500.0
2011-10-21 10:05:00,21.52,21.52,21.52,21.52,3000.0,20.8044,20.8044,20.8044,20.8044,3000.0
2011-10-21 10:10:00,21.56,21.57,21.56,21.57,3300.0,20.8431,20.8527,20.8431,20.8527,3300.0
2011-10-21 10:15:00,21.62,21.62,21.62,21.62,1200.0,20.9011,20.9011,20.9011,20.9011,1200.0
2011-10-21 10:20:00,21.64,21.66,21.64,21.65,1200.0,20.9204,20.9398,20.9204,20.9301,1200.0
2011-10-21 10:25:00,21.65,21.65,21.61,21.61,6000.0,20.9301,20.9301,20.8914,20.8914,6000.0
2011-10-21 10:30:00,21.65,21.65,21.6,21.6,2100.0,20.9301,20.9301,20.8817,20.8817,2100.0
2011-10-21 10:35:00,21.66,21.66,21.66,21.66,300.0,20.9398,20.9398,20.9398,20.9398,300.0
2011-10-21 10:40:00,21.64,21.64,21.6,21.6,1200.0,20.9204,20.9204,20.8817,20.8817,1200.0
2011-10-21 10:45:00,21.61,21.63,21.61,21.62,2100.0,20.8914,20.9108,20.8914,20.9011,2100.0
2011-10-21 10:50:00,21.63,21.63,21.58,21.58,2400.0,20.9108,20.9108,20.8624,20.8624,2400.0
2011-10-21 10:55:00,21.58,21.59,21.57,21.57,1500.0,20.8624,20.8721,20.8527,20.8527,1500.0
2011-10-21 11:00:00,21.55,21.55,21.55,21.55,1200.0,20.8334,20.8334,20.8334,20.8334,1200.0
2011-10-21 11:05:00,21.53,21.53,21.5,21.5,4200.0,20.8141,20.8141,20.7851,20.7851,4200.0
2011-10-21 11:10:00,21.51,21.54,21.51,21.54,1200.0,20.7947,20.8237,20.7947,20.8237,1200.0
2011-10-21 11:15:00,21.55,21.56,21.55,21.56,1200.0,20.8334,20.8431,20.8334,20.8431,1200.0
2011-10-21 11:20:00,21.58,21.6,21.57,21.6,1200.0,20.8624,20.8817,20.8527,20.8817,1200.0
2011-10-21 11:25:00,21.56,21.56,21.55,21.55,600.0,20.8431,20.8431,20.8334,20.8334,600.0
2011-10-21 11:30:00,21.52,21.53,21.52,21.53,1500.0,20.8044,20.8141,20.8044,20.8141,1500.0
2011-10-21 11:35:00,21.53,21.53,21.53,21.53,0.0,20.8141,20.8141,20.8141,20.8141,0.0
2011-10-21 11:40:00,21.55,21.56,21.55,21.56,1500.0,20.8334,20.8431,20.8334,20.8431,1500.0
2011-10-21 11:45:00,21.54,21.54,21.53,21.53,600.0,20.8237,20.8237,20.8141,20.8141,600.0
2011-10-21 11:50:00,21.53,21.55,21.53,21.53,1500.0,20.8141,20.8334,20.8141,20.8141,1500.0
2011-10-21 11:55:00,21.55,21.55,21.53,21.53,600.0,20.8334,20.8334,20.8141,20.8141,600.0
2011-10-21 12:00:00,21.53,21.53,21.53,21.53,0.0,20.8141,20.8141,20.8141,20.8141,0.0
2011-10-21 12:05:00,21.53,21.54,21.53,21.54,900.0,20.8141,20.8237,20.8141,20.8237,900.0
2011-10-21 12:10:00,21.55,21.56,21.55,21.56,900.0,20.8334,20.8431,20.8334,20.8431,900.0
2011-10-21 12:15:00,21.57,21.58,21.57,21.58,600.0,20.8527,20.8624,20.8527,20.8624,600.0
2011-10-21 12:20:00,21.54,21.54,21.54,21.54,600.0,20.8237,20.8237,20.8237,20.8237,600.0
2011-10-21 12:25:00,21.54,21.54,21.54,21.54,0.0,20.8237,20.8237,20.8237,20.8237,0.0
2011-10-21 12:30:00,21.53,21.53,21.53,21.53,600.0,20.8141,20.8141,20.8141,20.8141,600.0
2011-10-21 12:35:00,21.53,21.53,21.5,21.5,2700.0,20.8141,20.8141,20.7851,20.7851,2700.0
2011-10-21 12:40:00,21.5,21.5,21.49,21.49,600.0,20.7851,20.7851,20.7754,20.7754,600.0
2011-10-21 12:45:00,21.47,21.47,21.44,21.44,5100.0,20.7561,20.7561,20.7271,20.7271,5100.0
2011-10-21 12:50:00,21.42,21.42,21.4,21.4,1800.0,20.7077,20.7077,20.6884,20.6884,1800.0
2011-10-21 12:55:00,21.42,21.44,21.42,21.44,3900.0,20.7077,20.7271,20.7077,20.7271,3900.0
2011-10-21 13:00:00,21.37,21.37,21.35,21.35,3900.0,20.6594,20.6594,20.6401,20.6401,3900.0
2011-10-21 13:05:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2011-10-21 13:10:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2011-10-21 13:15:00,21.32,21.32,21.32,21.32,300.0,20.6111,20.6111,20.6111,20.6111,300.0
2011-10-21 13:20:00,21.34,21.36,21.34,21.36,900.0,20.6304,20.6497,20.6304,20.6497,900.0
2011-10-21 13:25:00,21.31,21.31,21.3,21.3,10500.0,20.6014,20.6014,20.5917,20.5917,10500.0
2011-10-21 13:30:00,21.29,21.29,21.29,21.29,600.0,20.5821,20.5821,20.5821,20.5821,600.0
2011-10-21 13:35:00,21.3,21.32,21.3,21.32,1200.0,20.5917,20.6111,20.5917,20.6111,1200.0
2011-10-21 13:40:00,21.31,21.33,21.26,21.28,3900.0,20.6014,20.6207,20.5531,20.5724,3900.0
2011-10-21 13:45:00,21.28,21.31,21.28,21.29,4200.0,20.5724,20.6014,20.5724,20.5821,4200.0
2011-10-21 13:50:00,21.3,21.32,21.29,21.32,2400.0,20.5917,20.6111,20.5821,20.6111,2400.0
2011-10-21 13:55:00,21.31,21.33,21.3,21.3,3300.0,20.6014,20.6207,20.5917,20.5917,3300.0
2011-10-21 14:00:00,21.34,21.39,21.34,21.39,3600.0,20.6304,20.6787,20.6304,20.6787,3600.0
2011-10-21 14:05:00,21.39,21.42,21.39,21.4,1500.0,20.6787,20.7077,20.6787,20.6884,1500.0
2011-10-21 14:10:00,21.4,21.4,21.37,21.39,2100.0,20.6884,20.6884,20.6594,20.6787,2100.0
2011-10-21 14:15:00,21.37,21.39,21.37,21.39,600.0,20.6594,20.6787,20.6594,20.6787,600.0
2011-10-21 14:20:00,21.39,21.4,21.39,21.4,600.0,20.6787,20.6884,20.6787,20.6884,600.0
2011-10-21 14:25:00,21.39,21.39,21.37,21.37,2400.0,20.6787,20.6787,20.6594,20.6594,2400.0
2011-10-21 14:30:00,21.37,21.37,21.33,21.34,2400.0,20.6594,20.6594,20.6207,20.6304,2400.0
2011-10-21 14:35:00,21.34,21.34,21.34,21.34,300.0,20.6304,20.6304,20.6304,20.6304,300.0
2011-10-21 14:40:00,21.34,21.36,21.34,21.36,3000.0,20.6304,20.6497,20.6304,20.6497,3000.0
2011-10-21 14:45:00,21.36,21.36,21.35,21.35,900.0,20.6497,20.6497,20.6401,20.6401,900.0
2011-10-21 14:50:00,21.35,21.4,21.35,21.39,3000.0,20.6401,20.6884,20.6401,20.6787,3000.0
2011-10-21 14:55:00,21.38,21.4,21.38,21.4,1500.0,20.6691,20.6884,20.6691,20.6884,1500.0
2011-10-21 15:00:00,21.41,21.44,21.41,21.44,1800.0,20.6981,20.7271,20.6981,20.7271,1800.0
2011-10-21 15:05:00,21.44,21.44,21.44,21.44,300.0,20.7271,20.7271,20.7271,20.7271,300.0
2011-10-21 15:10:00,21.44,21.44,21.43,21.43,900.0,20.7271,20.7271,20.7174,20.7174,900.0
2011-10-21 15:15:00,21.44,21.44,21.43,21.44,1800.0,20.7271,20.7271,20.7174,20.7271,1800.0
2011-10-21 15:20:00,21.44,21.47,21.44,21.45,900.0,20.7271,20.7561,20.7271,20.7367,900.0
2011-10-21 15:25:00,21.48,21.48,21.46,21.46,2700.0,20.7657,20.7657,20.7464,20.7464,2700.0
2011-10-21 15:30:00,21.46,21.47,21.46,21.46,3600.0,20.7464,20.7561,20.7464,20.7464,3600.0
2011-10-21 15:35:00,21.46,21.46,21.44,21.45,9300.0,20.7464,20.7464,20.7271,20.7367,9300.0
2011-10-21 15:40:00,21.45,21.46,21.43,21.45,5700.0,20.7367,20.7464,20.7174,20.7367,5700.0
2011-10-21 15:45:00,21.44,21.49,21.43,21.49,12300.0,20.7271,20.7754,20.7174,20.7754,12300.0
2011-10-21 15:50:00,21.49,21.6,21.49,21.6,5400.0,20.7754,20.8817,20.7754,20.8817,5400.0
2011-10-21 15:55:00,21.58,21.63,21.58,21.61,32700.0,20.8624,20.9108,20.8624,20.8914,32700.0
2011-10-24 09:30:00,21.5,21.74,21.5,21.74,15300.0,20.7851,21.0171,20.7851,21.0171,15300.0
2011-10-24 09:35:00,21.7,21.78,21.7,21.76,3000.0,20.9784,21.0558,20.9784,21.0364,3000.0
2011-10-24 09:40:00,21.83,21.83,21.8,21.81,6000.0,21.1041,21.1041,21.0751,21.0848,6000.0
2011-10-24 09:45:00,21.83,21.89,21.83,21.89,16500.0,21.1041,21.1621,21.1041,21.1621,16500.0
2011-10-24 09:50:00,21.91,21.91,21.86,21.86,9900.0,21.1814,21.1814,21.1331,21.1331,9900.0
2011-10-24 09:55:00,21.86,21.86,21.86,21.86,0.0,21.1331,21.1331,21.1331,21.1331,0.0
2011-10-24 10:00:00,21.86,21.86,21.86,21.86,0.0,21.1331,21.1331,21.1331,21.1331,0.0
2011-10-24 10:05:00,21.89,21.92,21.87,21.92,6000.0,21.1621,21.1911,21.1428,21.1911,6000.0
2011-10-24 10:10:00,21.93,21.93,21.9,21.9,9000.0,21.2008,21.2008,21.1718,21.1718,9000.0
2011-10-24 10:15:00,21.91,21.93,21.9,21.9,33900.0,21.1814,21.2008,21.1718,21.1718,33900.0
2011-10-24 10:20:00,21.94,21.96,21.92,21.92,31800.0,21.2104,21.2298,21.1911,21.1911,31800.0
2011-10-24 10:25:00,21.92,21.93,21.91,21.92,1500.0,21.1911,21.2008,21.1814,21.1911,1500.0
2011-10-24 10:30:00,21.94,21.97,21.94,21.97,2100.0,21.2104,21.2394,21.2104,21.2394,2100.0
2011-10-24 10:35:00,21.98,21.98,21.96,21.97,2100.0,21.2491,21.2491,21.2298,21.2394,2100.0
2011-10-24 10:40:00,21.97,21.98,21.96,21.96,1800.0,21.2394,21.2491,21.2298,21.2298,1800.0
2011-10-24 10:45:00,21.99,22.01,21.99,22.0,2400.0,21.2588,21.2781,21.2588,21.2684,2400.0
2011-10-24 10:50:00,22.03,22.03,22.0,22.0,31800.0,21.2974,21.2974,21.2684,21.2684,31800.0
2011-10-24 10:55:00,22.02,22.02,22.0,22.0,1800.0,21.2878,21.2878,21.2684,21.2684,1800.0
2011-10-24 11:00:00,22.01,22.01,21.98,21.98,9600.0,21.2781,21.2781,21.2491,21.2491,9600.0
2011-10-24 11:05:00,22.0,22.01,22.0,22.0,1200.0,21.2684,21.2781,21.2684,21.2684,1200.0
2011-10-24 11:10:00,21.98,22.02,21.98,22.01,32100.0,21.2491,21.2878,21.2491,21.2781,32100.0
2011-10-24 11:15:00,22.02,22.03,22.02,22.03,1800.0,21.2878,21.2974,21.2878,21.2974,1800.0
2011-10-24 11:20:00,22.02,22.02,22.01,22.01,1800.0,21.2878,21.2878,21.2781,21.2781,1800.0
2011-10-24 11:25:00,22.01,22.01,22.0,22.0,600.0,21.2781,21.2781,21.2684,21.2684,600.0
2011-10-24 11:30:00,22.01,22.08,22.01,22.08,39300.0,21.2781,21.3458,21.2781,21.3458,39300.0
2011-10-24 11:35:00,22.07,22.09,22.07,22.09,2700.0,21.3361,21.3555,21.3361,21.3555,2700.0
2011-10-24 11:40:00,22.06,22.08,22.06,22.08,600.0,21.3265,21.3458,21.3265,21.3458,600.0
2011-10-24 11:45:00,22.09,22.12,22.09,22.12,1200.0,21.3555,21.3845,21.3555,21.3845,1200.0
2011-10-24 11:50:00,22.1,22.11,22.05,22.05,4800.0,21.3651,21.3748,21.3168,21.3168,4800.0
2011-10-24 11:55:00,22.07,22.07,22.06,22.07,2100.0,21.3361,21.3361,21.3265,21.3361,2100.0
2011-10-24 12:00:00,22.05,22.05,22.05,22.05,600.0,21.3168,21.3168,21.3168,21.3168,600.0
2011-10-24 12:05:00,22.05,22.06,22.05,22.05,1500.0,21.3168,21.3265,21.3168,21.3168,1500.0
2011-10-24 12:10:00,22.06,22.06,22.05,22.05,2100.0,21.3265,21.3265,21.3168,21.3168,2100.0
2011-10-24 12:15:00,22.06,22.07,22.06,22.07,900.0,21.3265,21.3361,21.3265,21.3361,900.0
2011-10-24 12:20:00,22.05,22.05,22.03,22.03,2700.0,21.3168,21.3168,21.2974,21.2974,2700.0
2011-10-24 12:25:00,22.02,22.02,22.0,22.0,1200.0,21.2878,21.2878,21.2684,21.2684,1200.0
2011-10-24 12:30:00,22.0,22.0,21.97,21.97,2400.0,21.2684,21.2684,21.2394,21.2394,2400.0
2011-10-24 12:35:00,21.98,21.98,21.96,21.96,900.0,21.2491,21.2491,21.2298,21.2298,900.0
2011-10-24 12:40:00,21.98,21.99,21.98,21.98,1200.0,21.2491,21.2588,21.2491,21.2491,1200.0
2011-10-24 12:45:00,21.99,21.99,21.98,21.98,600.0,21.2588,21.2588,21.2491,21.2491,600.0
2011-10-24 12:50:00,21.99,22.0,21.99,22.0,1200.0,21.2588,21.2684,21.2588,21.2684,1200.0
2011-10-24 12:55:00,22.0,22.0,22.0,22.0,600.0,21.2684,21.2684,21.2684,21.2684,600.0
2011-10-24 13:00:00,22.0,22.0,21.99,21.99,1800.0,21.2684,21.2684,21.2588,21.2588,1800.0
2011-10-24 13:05:00,22.0,22.0,22.0,22.0,30900.0,21.2684,21.2684,21.2684,21.2684,30900.0
2011-10-24 13:10:00,22.01,22.04,22.01,22.04,33000.0,21.2781,21.3071,21.2781,21.3071,33000.0
2011-10-24 13:15:00,22.03,22.03,22.03,22.03,2400.0,21.2974,21.2974,21.2974,21.2974,2400.0
2011-10-24 13:20:00,22.03,22.03,22.03,22.03,4800.0,21.2974,21.2974,21.2974,21.2974,4800.0
2011-10-24 13:25:00,22.06,22.06,22.05,22.05,900.0,21.3265,21.3265,21.3168,21.3168,900.0
2011-10-24 13:30:00,22.04,22.04,22.04,22.04,300.0,21.3071,21.3071,21.3071,21.3071,300.0
2011-10-24 13:35:00,22.06,22.06,22.05,22.06,14400.0,21.3265,21.3265,21.3168,21.3265,14400.0
2011-10-24 13:40:00,22.08,22.09,22.08,22.09,1200.0,21.3458,21.3555,21.3458,21.3555,1200.0
2011-10-24 13:45:00,22.1,22.12,22.1,22.12,30600.0,21.3651,21.3845,21.3651,21.3845,30600.0
2011-10-24 13:50:00,22.1,22.11,22.09,22.11,2100.0,21.3651,21.3748,21.3555,21.3748,2100.0
2011-10-24 13:55:00,22.11,22.11,22.11,22.11,1200.0,21.3748,21.3748,21.3748,21.3748,1200.0
2011-10-24 14:00:00,22.1,22.1,22.08,22.09,1800.0,21.3651,21.3651,21.3458,21.3555,1800.0
2011-10-24 14:05:00,22.06,22.06,22.05,22.05,2400.0,21.3265,21.3265,21.3168,21.3168,2400.0
2011-10-24 14:10:00,22.04,22.04,22.02,22.04,7800.0,21.3071,21.3071,21.2878,21.3071,7800.0
2011-10-24 14:15:00,22.05,22.05,22.04,22.04,1500.0,21.3168,21.3168,21.3071,21.3071,1500.0
2011-10-24 14:20:00,22.04,22.08,22.04,22.08,31800.0,21.3071,21.3458,21.3071,21.3458,31800.0
2011-10-24 14:25:00,22.08,22.12,22.08,22.09,22800.0,21.3458,21.3845,21.3458,21.3555,22800.0
2011-10-24 14:30:00,22.11,22.11,22.1,22.1,2700.0,21.3748,21.3748,21.3651,21.3651,2700.0
2011-10-24 14:35:00,22.1,22.1,22.08,22.08,900.0,21.3651,21.3651,21.3458,21.3458,900.0
2011-10-24 14:40:00,22.13,22.14,22.11,22.14,3600.0,21.3941,21.4038,21.3748,21.4038,3600.0
2011-10-24 14:45:00,22.14,22.14,22.13,22.13,1800.0,21.4038,21.4038,21.3941,21.3941,1800.0
2011-10-24 14:50:00,22.14,22.15,22.14,22.15,1800.0,21.4038,21.4135,21.4038,21.4135,1800.0
2011-10-24 14:55:00,22.15,22.17,22.15,22.17,15300.0,21.4135,21.4328,21.4135,21.4328,15300.0
2011-10-24 15:00:00,22.18,22.2,22.18,22.19,5100.0,21.4425,21.4618,21.4425,21.4521,5100.0
2011-10-24 15:05:00,22.2,22.2,22.19,22.2,5100.0,21.4618,21.4618,21.4521,21.4618,5100.0
2011-10-24 15:10:00,22.18,22.18,22.14,22.15,11700.0,21.4425,21.4425,21.4038,21.4135,11700.0
2011-10-24 15:15:00,22.14,22.16,22.13,22.16,4200.0,21.4038,21.4231,21.3941,21.4231,4200.0
2011-10-24 15:20:00,22.15,22.16,22.13,22.13,3000.0,21.4135,21.4231,21.3941,21.3941,3000.0
2011-10-24 15:25:00,22.12,22.14,22.1,22.11,9600.0,21.3845,21.4038,21.3651,21.3748,9600.0
2011-10-24 15:30:00,22.11,22.13,22.1,22.11,14100.0,21.3748,21.3941,21.3651,21.3748,14100.0
2011-10-24 15:35:00,22.12,22.13,22.12,22.13,4500.0,21.3845,21.3941,21.3845,21.3941,4500.0
2011-10-24 15:40:00,22.12,22.16,22.12,22.15,6300.0,21.3845,21.4231,21.3845,21.4135,6300.0
2011-10-24 15:45:00,22.14,22.14,22.11,22.12,10800.0,21.4038,21.4038,21.3748,21.3845,10800.0
2011-10-24 15:50:00,22.12,22.16,22.12,22.16,12300.0,21.3845,21.4231,21.3845,21.4231,12300.0
2011-10-24 15:55:00,22.15,22.18,22.15,22.18,13800.0,21.4135,21.4425,21.4135,21.4425,13800.0
2011-10-25 09:30:00,22.0,22.0,21.89,21.9,1500.0,21.2684,21.2684,21.1621,21.1718,1500.0
2011-10-25 09:35:00,21.8,21.8,21.73,21.73,1500.0,21.0751,21.0751,21.0074,21.0074,1500.0
2011-10-25 09:40:00,21.8,21.86,21.8,21.86,1500.0,21.0751,21.1331,21.0751,21.1331,1500.0
2011-10-25 09:45:00,21.88,21.89,21.88,21.89,900.0,21.1524,21.1621,21.1524,21.1621,900.0
2011-10-25 09:50:00,21.88,21.88,21.88,21.88,300.0,21.1524,21.1524,21.1524,21.1524,300.0
2011-10-25 09:55:00,21.87,21.87,21.83,21.84,3600.0,21.1428,21.1428,21.1041,21.1138,3600.0
2011-10-25 10:00:00,21.84,21.84,21.74,21.78,9300.0,21.1138,21.1138,21.0171,21.0558,9300.0
2011-10-25 10:05:00,21.82,21.83,21.78,21.79,34800.0,21.0944,21.1041,21.0558,21.0654,34800.0
2011-10-25 10:10:00,21.79,21.79,21.76,21.77,7800.0,21.0654,21.0654,21.0364,21.0461,7800.0
2011-10-25 10:15:00,21.78,21.78,21.78,21.78,300.0,21.0558,21.0558,21.0558,21.0558,300.0
2011-10-25 10:20:00,21.8,21.82,21.8,21.82,1200.0,21.0751,21.0944,21.0751,21.0944,1200.0
2011-10-25 10:25:00,21.85,21.89,21.85,21.89,900.0,21.1234,21.1621,21.1234,21.1621,900.0
2011-10-25 10:30:00,21.89,21.89,21.89,21.89,0.0,21.1621,21.1621,21.1621,21.1621,0.0
2011-10-25 10:35:00,21.89,21.89,21.89,21.89,0.0,21.1621,21.1621,21.1621,21.1621,0.0
2011-10-25 10:40:00,21.89,21.9,21.89,21.9,38400.0,21.1621,21.1718,21.1621,21.1718,38400.0
2011-10-25 10:45:00,21.9,21.9,21.87,21.87,6300.0,21.1718,21.1718,21.1428,21.1428,6300.0
2011-10-25 10:50:00,21.86,21.86,21.82,21.82,8400.0,21.1331,21.1331,21.0944,21.0944,8400.0
2011-10-25 10:55:00,21.83,21.83,21.77,21.77,900.0,21.1041,21.1041,21.0461,21.0461,900.0
2011-10-25 11:00:00,21.76,21.8,21.76,21.78,3300.0,21.0364,21.0751,21.0364,21.0558,3300.0
2011-10-25 11:05:00,21.76,21.76,21.74,21.74,600.0,21.0364,21.0364,21.0171,21.0171,600.0
2011-10-25 11:10:00,21.74,21.74,21.74,21.74,0.0,21.0171,21.0171,21.0171,21.0171,0.0
2011-10-25 11:15:00,21.74,21.74,21.74,21.74,0.0,21.0171,21.0171,21.0171,21.0171,0.0
2011-10-25 11:20:00,21.75,21.76,21.74,21.76,42300.0,21.0268,21.0364,21.0171,21.0364,42300.0
2011-10-25 11:25:00,21.77,21.77,21.77,21.77,300.0,21.0461,21.0461,21.0461,21.0461,300.0
2011-10-25 11:30:00,21.81,21.81,21.8,21.8,900.0,21.0848,21.0848,21.0751,21.0751,900.0
2011-10-25 11:35:00,21.82,21.82,21.81,21.82,1500.0,21.0944,21.0944,21.0848,21.0944,1500.0
2011-10-25 11:40:00,21.8,21.82,21.78,21.78,18900.0,21.0751,21.0944,21.0558,21.0558,18900.0
2011-10-25 11:45:00,21.77,21.77,21.77,21.77,300.0,21.0461,21.0461,21.0461,21.0461,300.0
2011-10-25 11:50:00,21.76,21.76,21.76,21.76,300.0,21.0364,21.0364,21.0364,21.0364,300.0
2011-10-25 11:55:00,21.75,21.75,21.75,21.75,600.0,21.0268,21.0268,21.0268,21.0268,600.0
2011-10-25 12:00:00,21.75,21.75,21.73,21.73,1200.0,21.0268,21.0268,21.0074,21.0074,1200.0
2011-10-25 12:05:00,21.73,21.78,21.73,21.78,4200.0,21.0074,21.0558,21.0074,21.0558,4200.0
2011-10-25 12:10:00,21.77,21.79,21.76,21.79,4200.0,21.0461,21.0654,21.0364,21.0654,4200.0
2011-10-25 12:15:00,21.79,21.79,21.79,21.79,900.0,21.0654,21.0654,21.0654,21.0654,900.0
2011-10-25 12:20:00,21.83,21.84,21.82,21.82,10800.0,21.1041,21.1138,21.0944,21.0944,10800.0
2011-10-25 12:25:00,21.86,21.88,21.86,21.86,1500.0,21.1331,21.1524,21.1331,21.1331,1500.0
2011-10-25 12:30:00,21.88,21.88,21.86,21.86,2700.0,21.1524,21.1524,21.1331,21.1331,2700.0
2011-10-25 12:35:00,21.86,21.86,21.86,21.86,300.0,21.1331,21.1331,21.1331,21.1331,300.0
2011-10-25 12:40:00,21.85,21.85,21.83,21.83,900.0,21.1234,21.1234,21.1041,21.1041,900.0
2011-10-25 12:45:00,21.84,21.84,21.84,21.84,300.0,21.1138,21.1138,21.1138,21.1138,300.0
2011-10-25 12:50:00,21.81,21.81,21.8,21.8,1200.0,21.0848,21.0848,21.0751,21.0751,1200.0
2011-10-25 12:55:00,21.82,21.82,21.8,21.82,1200.0,21.0944,21.0944,21.0751,21.0944,1200.0
2011-10-25 13:00:00,21.82,21.85,21.81,21.84,16500.0,21.0944,21.1234,21.0848,21.1138,16500.0
2011-10-25 13:05:00,21.84,21.88,21.84,21.88,18000.0,21.1138,21.1524,21.1138,21.1524,18000.0
2011-10-25 13:10:00,21.87,21.87,21.84,21.84,1800.0,21.1428,21.1428,21.1138,21.1138,1800.0
2011-10-25 13:15:00,21.83,21.84,21.83,21.84,1200.0,21.1041,21.1138,21.1041,21.1138,1200.0
2011-10-25 13:20:00,21.84,21.87,21.84,21.84,1200.0,21.1138,21.1428,21.1138,21.1138,1200.0
2011-10-25 13:25:00,21.84,21.84,21.81,21.81,1200.0,21.1138,21.1138,21.0848,21.0848,1200.0
2011-10-25 13:30:00,21.82,21.82,21.8,21.8,1200.0,21.0944,21.0944,21.0751,21.0751,1200.0
2011-10-25 13:35:00,21.81,21.83,21.8,21.8,3300.0,21.0848,21.1041,21.0751,21.0751,3300.0
2011-10-25 13:40:00,21.79,21.79,21.76,21.78,1200.0,21.0654,21.0654,21.0364,21.0558,1200.0
2011-10-25 13:45:00,21.77,21.77,21.76,21.77,7500.0,21.0461,21.0461,21.0364,21.0461,7500.0
2011-10-25 13:50:00,21.76,21.82,21.76,21.82,3300.0,21.0364,21.0944,21.0364,21.0944,3300.0
2011-10-25 13:55:00,21.78,21.78,21.77,21.77,1200.0,21.0558,21.0558,21.0461,21.0461,1200.0
2011-10-25 14:00:00,21.75,21.75,21.68,21.68,1800.0,21.0268,21.0268,20.9591,20.9591,1800.0
2011-10-25 14:05:00,21.69,21.7,21.66,21.66,900.0,20.9688,20.9784,20.9398,20.9398,900.0
2011-10-25 14:10:00,21.61,21.62,21.61,21.62,2100.0,20.8914,20.9011,20.8914,20.9011,2100.0
2011-10-25 14:15:00,21.62,21.62,21.62,21.62,300.0,20.9011,20.9011,20.9011,20.9011,300.0
2011-10-25 14:20:00,21.6,21.6,21.59,21.6,35100.0,20.8817,20.8817,20.8721,20.8817,35100.0
2011-10-25 14:25:00,21.61,21.62,21.58,21.59,42300.0,20.8914,20.9011,20.8624,20.8721,42300.0
2011-10-25 14:30:00,21.56,21.56,21.56,21.56,900.0,20.8431,20.8431,20.8431,20.8431,900.0
2011-10-25 14:35:00,21.57,21.57,21.57,21.57,300.0,20.8527,20.8527,20.8527,20.8527,300.0
2011-10-25 14:40:00,21.55,21.6,21.54,21.6,1500.0,20.8334,20.8817,20.8237,20.8817,1500.0
2011-10-25 14:45:00,21.61,21.61,21.59,21.6,2100.0,20.8914,20.8914,20.8721,20.8817,2100.0
2011-10-25 14:50:00,21.6,21.61,21.6,21.61,1800.0,20.8817,20.8914,20.8817,20.8914,1800.0
2011-10-25 14:55:00,21.59,21.63,21.59,21.63,2100.0,20.8721,20.9108,20.8721,20.9108,2100.0
2011-10-25 15:00:00,21.65,21.69,21.65,21.66,2700.0,20.9301,20.9688,20.9301,20.9398,2700.0
2011-10-25 15:05:00,21.66,21.66,21.63,21.63,5100.0,20.9398,20.9398,20.9108,20.9108,5100.0
2011-10-25 15:10:00,21.63,21.63,21.58,21.58,1200.0,20.9108,20.9108,20.8624,20.8624,1200.0
2011-10-25 15:15:00,21.58,21.58,21.58,21.58,600.0,20.8624,20.8624,20.8624,20.8624,600.0
2011-10-25 15:20:00,21.56,21.56,21.54,21.54,600.0,20.8431,20.8431,20.8237,20.8237,600.0
2011-10-25 15:25:00,21.53,21.55,21.53,21.55,3000.0,20.8141,20.8334,20.8141,20.8334,3000.0
2011-10-25 15:30:00,21.55,21.59,21.55,21.57,6600.0,20.8334,20.8721,20.8334,20.8527,6600.0
2011-10-25 15:35:00,21.57,21.58,21.53,21.54,3900.0,20.8527,20.8624,20.8141,20.8237,3900.0
2011-10-25 15:40:00,21.54,21.54,21.53,21.54,2400.0,20.8237,20.8237,20.8141,20.8237,2400.0
2011-10-25 15:45:00,21.53,21.53,21.49,21.5,11400.0,20.8141,20.8141,20.7754,20.7851,11400.0
2011-10-25 15:50:00,21.5,21.53,21.49,21.5,9300.0,20.7851,20.8141,20.7754,20.7851,9300.0
2011-10-25 15:55:00,21.49,21.49,21.45,21.47,5100.0,20.7754,20.7754,20.7367,20.7561,5100.0
2011-10-26 09:30:00,21.84,21.88,21.77,21.8,5700.0,21.1138,21.1524,21.0461,21.0751,5700.0
2011-10-26 09:35:00,21.82,21.82,21.7,21.7,7200.0,21.0944,21.0944,20.9784,20.9784,7200.0
2011-10-26 09:40:00,21.7,21.72,21.66,21.67,2100.0,20.9784,20.9978,20.9398,20.9494,2100.0
2011-10-26 09:45:00,21.67,21.67,21.64,21.64,4200.0,20.9494,20.9494,20.9204,20.9204,4200.0
2011-10-26 09:50:00,21.59,21.59,21.59,21.59,300.0,20.8721,20.8721,20.8721,20.8721,300.0
2011-10-26 09:55:00,21.62,21.63,21.54,21.54,5400.0,20.9011,20.9108,20.8237,20.8237,5400.0
2011-10-26 10:00:00,21.5,21.52,21.49,21.5,8700.0,20.7851,20.8044,20.7754,20.7851,8700.0
2011-10-26 10:05:00,21.46,21.46,21.41,21.41,3300.0,20.7464,20.7464,20.6981,20.6981,3300.0
2011-10-26 10:10:00,21.38,21.38,21.32,21.32,6000.0,20.6691,20.6691,20.6111,20.6111,6000.0
2011-10-26 10:15:00,21.31,21.34,21.3,21.32,14100.0,20.6014,20.6304,20.5917,20.6111,14100.0
2011-10-26 10:20:00,21.35,21.35,21.31,21.31,1800.0,20.6401,20.6401,20.6014,20.6014,1800.0
2011-10-26 10:25:00,21.35,21.37,21.33,21.37,35400.0,20.6401,20.6594,20.6207,20.6594,35400.0
2011-10-26 10:30:00,21.35,21.35,21.35,21.35,300.0,20.6401,20.6401,20.6401,20.6401,300.0
2011-10-26 10:35:00,21.35,21.35,21.35,21.35,0.0,20.6401,20.6401,20.6401,20.6401,0.0
2011-10-26 10:40:00,21.36,21.36,21.34,21.36,44400.0,20.6497,20.6497,20.6304,20.6497,44400.0
2011-10-26 10:45:00,21.22,21.22,21.12,21.12,3000.0,20.5144,20.5144,20.4177,20.4177,3000.0
2011-10-26 10:50:00,21.09,21.13,21.09,21.13,900.0,20.3887,20.4274,20.3887,20.4274,900.0
2011-10-26 10:55:00,21.06,21.1,21.06,21.1,4800.0,20.3597,20.3984,20.3597,20.3984,4800.0
2011-10-26 11:00:00,21.1,21.1,21.1,21.1,300.0,20.3984,20.3984,20.3984,20.3984,300.0
2011-10-26 11:05:00,21.1,21.1,21.1,21.1,0.0,20.3984,20.3984,20.3984,20.3984,0.0
2011-10-26 11:10:00,21.21,21.21,21.21,21.21,300.0,20.5047,20.5047,20.5047,20.5047,300.0
2011-10-26 11:15:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-10-26 11:20:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-10-26 11:25:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-10-26 11:30:00,21.38,21.38,21.38,21.38,300.0,20.6691,20.6691,20.6691,20.6691,300.0
2011-10-26 11:35:00,21.38,21.38,21.38,21.38,0.0,20.6691,20.6691,20.6691,20.6691,0.0
2011-10-26 11:40:00,21.41,21.53,21.41,21.53,8100.0,20.6981,20.8141,20.6981,20.8141,8100.0
2011-10-26 11:45:00,21.52,21.52,21.52,21.52,600.0,20.8044,20.8044,20.8044,20.8044,600.0
2011-10-26 11:50:00,21.49,21.49,21.47,21.47,900.0,20.7754,20.7754,20.7561,20.7561,900.0
2011-10-26 11:55:00,21.46,21.46,21.44,21.44,29700.0,20.7464,20.7464,20.7271,20.7271,29700.0
2011-10-26 12:00:00,21.43,21.43,21.43,21.43,2100.0,20.7174,20.7174,20.7174,20.7174,2100.0
2011-10-26 12:05:00,21.43,21.43,21.43,21.43,0.0,20.7174,20.7174,20.7174,20.7174,0.0
2011-10-26 12:10:00,21.4,21.4,21.4,21.4,1500.0,20.6884,20.6884,20.6884,20.6884,1500.0
2011-10-26 12:15:00,21.39,21.39,21.38,21.38,1800.0,20.6787,20.6787,20.6691,20.6691,1800.0
2011-10-26 12:20:00,21.39,21.4,21.38,21.4,6300.0,20.6787,20.6884,20.6691,20.6884,6300.0
2011-10-26 12:25:00,21.4,21.4,21.4,21.4,0.0,20.6884,20.6884,20.6884,20.6884,0.0
2011-10-26 12:30:00,21.43,21.43,21.42,21.42,900.0,20.7174,20.7174,20.7077,20.7077,900.0
2011-10-26 12:35:00,21.46,21.46,21.46,21.46,300.0,20.7464,20.7464,20.7464,20.7464,300.0
2011-10-26 12:40:00,21.45,21.45,21.43,21.43,1800.0,20.7367,20.7367,20.7174,20.7174,1800.0
2011-10-26 12:45:00,21.44,21.47,21.44,21.47,900.0,20.7271,20.7561,20.7271,20.7561,900.0
2011-10-26 12:50:00,21.47,21.47,21.45,21.45,2700.0,20.7561,20.7561,20.7367,20.7367,2700.0
2011-10-26 12:55:00,21.44,21.44,21.39,21.39,1500.0,20.7271,20.7271,20.6787,20.6787,1500.0
2011-10-26 13:00:00,21.38,21.38,21.35,21.35,900.0,20.6691,20.6691,20.6401,20.6401,900.0
2011-10-26 13:05:00,21.3,21.3,21.3,21.3,300.0,20.5917,20.5917,20.5917,20.5917,300.0
2011-10-26 13:10:00,21.32,21.34,21.32,21.34,900.0,20.6111,20.6304,20.6111,20.6304,900.0
2011-10-26 13:15:00,21.35,21.36,21.34,21.36,1500.0,20.6401,20.6497,20.6304,20.6497,1500.0
2011-10-26 13:20:00,21.37,21.4,21.37,21.38,1500.0,20.6594,20.6884,20.6594,20.6691,1500.0
2011-10-26 13:25:00,21.41,21.43,21.4,21.43,900.0,20.6981,20.7174,20.6884,20.7174,900.0
2011-10-26 13:30:00,21.44,21.54,21.44,21.54,3600.0,20.7271,20.8237,20.7271,20.8237,3600.0
2011-10-26 13:35:00,21.57,21.61,21.57,21.59,2400.0,20.8527,20.8914,20.8527,20.8721,2400.0
2011-10-26 13:40:00,21.58,21.58,21.57,21.58,1500.0,20.8624,20.8624,20.8527,20.8624,1500.0
2011-10-26 13:45:00,21.55,21.58,21.55,21.58,2100.0,20.8334,20.8624,20.8334,20.8624,2100.0
2011-10-26 13:50:00,21.58,21.64,21.55,21.58,4500.0,20.8624,20.9204,20.8334,20.8624,4500.0
2011-10-26 13:55:00,21.57,21.57,21.56,21.56,3000.0,20.8527,20.8527,20.8431,20.8431,3000.0
2011-10-26 14:00:00,21.6,21.62,21.59,21.61,4500.0,20.8817,20.9011,20.8721,20.8914,4500.0
2011-10-26 14:05:00,21.6,21.65,21.6,21.65,900.0,20.8817,20.9301,20.8817,20.9301,900.0
2011-10-26 14:10:00,21.63,21.65,21.61,21.61,2100.0,20.9108,20.9301,20.8914,20.8914,2100.0
2011-10-26 14:15:00,21.61,21.61,21.55,21.55,1800.0,20.8914,20.8914,20.8334,20.8334,1800.0
2011-10-26 14:20:00,21.56,21.56,21.54,21.54,1800.0,20.8431,20.8431,20.8237,20.8237,1800.0
2011-10-26 14:25:00,21.55,21.56,21.55,21.55,3600.0,20.8334,20.8431,20.8334,20.8334,3600.0
2011-10-26 14:30:00,21.55,21.61,21.53,21.6,3300.0,20.8334,20.8914,20.8141,20.8817,3300.0
2011-10-26 14:35:00,21.63,21.66,21.62,21.66,1500.0,20.9108,20.9398,20.9011,20.9398,1500.0
2011-10-26 14:40:00,21.68,21.68,21.62,21.65,12900.0,20.9591,20.9591,20.9011,20.9301,12900.0
2011-10-26 14:45:00,21.64,21.65,21.61,21.61,2100.0,20.9204,20.9301,20.8914,20.8914,2100.0
2011-10-26 14:50:00,21.6,21.6,21.57,21.57,900.0,20.8817,20.8817,20.8527,20.8527,900.0
2011-10-26 14:55:00,21.58,21.6,21.57,21.57,2100.0,20.8624,20.8817,20.8527,20.8527,2100.0
2011-10-26 15:00:00,21.57,21.61,21.57,21.61,5700.0,20.8527,20.8914,20.8527,20.8914,5700.0
2011-10-26 15:05:00,21.61,21.62,21.57,21.6,5100.0,20.8914,20.9011,20.8527,20.8817,5100.0
2011-10-26 15:10:00,21.59,21.65,21.59,21.65,3000.0,20.8721,20.9301,20.8721,20.9301,3000.0
2011-10-26 15:15:00,21.68,21.7,21.66,21.66,3000.0,20.9591,20.9784,20.9398,20.9398,3000.0
2011-10-26 15:20:00,21.65,21.69,21.64,21.65,5700.0,20.9301,20.9688,20.9204,20.9301,5700.0
2011-10-26 15:25:00,21.64,21.71,21.63,21.71,7800.0,20.9204,20.9881,20.9108,20.9881,7800.0
2011-10-26 15:30:00,21.69,21.76,21.67,21.74,6900.0,20.9688,21.0364,20.9494,21.0171,6900.0
2011-10-26 15:35:00,21.73,21.75,21.7,21.71,3600.0,21.0074,21.0268,20.9784,20.9881,3600.0
2011-10-26 15:40:00,21.72,21.75,21.71,21.75,4800.0,20.9978,21.0268,20.9881,21.0268,4800.0
2011-10-26 15:45:00,21.73,21.73,21.63,21.63,19200.0,21.0074,21.0074,20.9108,20.9108,19200.0
2011-10-26 15:50:00,21.64,21.66,21.62,21.62,17400.0,20.9204,20.9398,20.9011,20.9011,17400.0
2011-10-26 15:55:00,21.62,21.63,21.58,21.63,10800.0,20.9011,20.9108,20.8624,20.9108,10800.0
2011-10-27 09:30:00,22.27,22.29,22.21,22.22,60900.0,21.5295,21.5488,21.4715,21.4811,60900.0
2011-10-27 09:35:00,22.17,22.17,22.12,22.13,5700.0,21.4328,21.4328,21.3845,21.3941,5700.0
2011-10-27 09:40:00,22.16,22.16,22.11,22.13,69000.0,21.4231,21.4231,21.3748,21.3941,69000.0
2011-10-27 09:45:00,22.13,22.15,22.13,22.15,30600.0,21.3941,21.4135,21.3941,21.4135,30600.0
2011-10-27 09:50:00,22.11,22.11,22.01,22.01,4200.0,21.3748,21.3748,21.2781,21.2781,4200.0
2011-10-27 09:55:00,22.03,22.03,21.99,21.99,30000.0,21.2974,21.2974,21.2588,21.2588,30000.0
2011-10-27 10:00:00,21.99,21.99,21.97,21.97,900.0,21.2588,21.2588,21.2394,21.2394,900.0
2011-10-27 10:05:00,21.96,22.0,21.96,22.0,2700.0,21.2298,21.2684,21.2298,21.2684,2700.0
2011-10-27 10:10:00,22.06,22.06,22.06,22.06,1200.0,21.3265,21.3265,21.3265,21.3265,1200.0
2011-10-27 10:15:00,22.07,22.12,22.07,22.12,31800.0,21.3361,21.3845,21.3361,21.3845,31800.0
2011-10-27 10:20:00,22.12,22.12,22.08,22.08,2400.0,21.3845,21.3845,21.3458,21.3458,2400.0
2011-10-27 10:25:00,22.08,22.08,21.99,22.0,4800.0,21.3458,21.3458,21.2588,21.2684,4800.0
2011-10-27 10:30:00,22.0,22.0,22.0,22.0,0.0,21.2684,21.2684,21.2684,21.2684,0.0
2011-10-27 10:35:00,21.98,21.98,21.95,21.95,600.0,21.2491,21.2491,21.2201,21.2201,600.0
2011-10-27 10:40:00,21.97,21.99,21.97,21.99,1800.0,21.2394,21.2588,21.2394,21.2588,1800.0
2011-10-27 10:45:00,22.03,22.06,22.02,22.06,20700.0,21.2974,21.3265,21.2878,21.3265,20700.0
2011-10-27 10:50:00,22.06,22.06,22.06,22.06,0.0,21.3265,21.3265,21.3265,21.3265,0.0
2011-10-27 10:55:00,22.04,22.05,22.04,22.05,600.0,21.3071,21.3168,21.3071,21.3168,600.0
2011-10-27 11:00:00,22.05,22.07,22.05,22.07,1500.0,21.3168,21.3361,21.3168,21.3361,1500.0
2011-10-27 11:05:00,22.05,22.07,22.04,22.04,1500.0,21.3168,21.3361,21.3071,21.3071,1500.0
2011-10-27 11:10:00,22.04,22.04,22.04,22.04,0.0,21.3071,21.3071,21.3071,21.3071,0.0
2011-10-27 11:15:00,22.02,22.03,22.02,22.03,1200.0,21.2878,21.2974,21.2878,21.2974,1200.0
2011-10-27 11:20:00,22.02,22.03,21.99,22.0,34500.0,21.2878,21.2974,21.2588,21.2684,34500.0
2011-10-27 11:25:00,22.01,22.01,22.01,22.01,300.0,21.2781,21.2781,21.2781,21.2781,300.0
2011-10-27 11:30:00,22.01,22.02,22.01,22.02,4200.0,21.2781,21.2878,21.2781,21.2878,4200.0
2011-10-27 11:35:00,22.04,22.04,22.04,22.04,1200.0,21.3071,21.3071,21.3071,21.3071,1200.0
2011-10-27 11:40:00,22.04,22.04,22.04,22.04,0.0,21.3071,21.3071,21.3071,21.3071,0.0
2011-10-27 11:45:00,22.08,22.12,22.08,22.12,1800.0,21.3458,21.3845,21.3458,21.3845,1800.0
2011-10-27 11:50:00,22.14,22.17,22.14,22.17,4500.0,21.4038,21.4328,21.4038,21.4328,4500.0
2011-10-27 11:55:00,22.2,22.29,22.2,22.29,15600.0,21.4618,21.5488,21.4618,21.5488,15600.0
2011-10-27 12:00:00,22.29,22.37,22.28,22.34,34500.0,21.5488,21.6261,21.5391,21.5971,34500.0
2011-10-27 12:05:00,22.36,22.36,22.29,22.31,34800.0,21.6165,21.6165,21.5488,21.5681,34800.0
2011-10-27 12:10:00,22.32,22.32,22.3,22.3,2700.0,21.5778,21.5778,21.5585,21.5585,2700.0
2011-10-27 12:15:00,22.31,22.34,22.3,22.34,49500.0,21.5681,21.5971,21.5585,21.5971,49500.0
2011-10-27 12:20:00,22.35,22.35,22.28,22.29,3600.0,21.6068,21.6068,21.5391,21.5488,3600.0
2011-10-27 12:25:00,22.3,22.33,22.3,22.32,3600.0,21.5585,21.5875,21.5585,21.5778,3600.0
2011-10-27 12:30:00,22.31,22.38,22.31,22.38,2700.0,21.5681,21.6358,21.5681,21.6358,2700.0
2011-10-27 12:35:00,22.36,22.37,22.35,22.36,3300.0,21.6165,21.6261,21.6068,21.6165,3300.0
2011-10-27 12:40:00,22.36,22.38,22.34,22.38,21300.0,21.6165,21.6358,21.5971,21.6358,21300.0
2011-10-27 12:45:00,22.38,22.38,22.35,22.35,4500.0,21.6358,21.6358,21.6068,21.6068,4500.0
2011-10-27 12:50:00,22.35,22.36,22.29,22.29,3600.0,21.6068,21.6165,21.5488,21.5488,3600.0
2011-10-27 12:55:00,22.28,22.31,22.27,22.31,3300.0,21.5391,21.5681,21.5295,21.5681,3300.0
2011-10-27 13:00:00,22.31,22.39,22.31,22.39,768600.0,21.5681,21.6455,21.5681,21.6455,768600.0
2011-10-27 13:05:00,22.39,22.43,22.39,22.43,106500.0,21.6455,21.6841,21.6455,21.6841,106500.0
2011-10-27 13:10:00,22.43,22.51,22.43,22.51,99300.0,21.6841,21.7615,21.6841,21.7615,99300.0
2011-10-27 13:15:00,22.51,22.54,22.5,22.54,64200.0,21.7615,21.7905,21.7518,21.7905,64200.0
2011-10-27 13:20:00,22.53,22.54,22.49,22.5,79800.0,21.7808,21.7905,21.7422,21.7518,79800.0
2011-10-27 13:25:00,22.5,22.54,22.5,22.54,22200.0,21.7518,21.7905,21.7518,21.7905,22200.0
2011-10-27 13:30:00,22.55,22.56,22.53,22.55,30000.0,21.8002,21.8098,21.7808,21.8002,30000.0
2011-10-27 13:35:00,22.55,22.58,22.55,22.57,27600.0,21.8002,21.8292,21.8002,21.8195,27600.0
2011-10-27 13:40:00,22.58,22.58,22.55,22.56,40800.0,21.8292,21.8292,21.8002,21.8098,40800.0
2011-10-27 13:45:00,22.57,22.57,22.55,22.55,5100.0,21.8195,21.8195,21.8002,21.8002,5100.0
2011-10-27 13:50:00,22.56,22.57,22.55,22.57,3600.0,21.8098,21.8195,21.8002,21.8195,3600.0
2011-10-27 13:55:00,22.58,22.59,22.56,22.59,4200.0,21.8292,21.8388,21.8098,21.8388,4200.0
2011-10-27 14:00:00,22.6,22.64,22.59,22.62,8700.0,21.8485,21.8872,21.8388,21.8678,8700.0
2011-10-27 14:05:00,22.63,22.66,22.57,22.57,34800.0,21.8775,21.9065,21.8195,21.8195,34800.0
2011-10-27 14:10:00,22.55,22.55,22.46,22.46,3900.0,21.8002,21.8002,21.7132,21.7132,3900.0
2011-10-27 14:15:00,22.47,22.49,22.45,22.49,4200.0,21.7228,21.7422,21.7035,21.7422,4200.0
2011-10-27 14:20:00,22.49,22.53,22.47,22.53,52800.0,21.7422,21.7808,21.7228,21.7808,52800.0
2011-10-27 14:25:00,22.53,22.54,22.52,22.54,3600.0,21.7808,21.7905,21.7712,21.7905,3600.0
2011-10-27 14:30:00,22.55,22.55,22.5,22.54,5100.0,21.8002,21.8002,21.7518,21.7905,5100.0
2011-10-27 14:35:00,22.54,22.58,22.53,22.58,21300.0,21.7905,21.8292,21.7808,21.8292,21300.0
2011-10-27 14:40:00,22.59,22.59,22.55,22.59,55500.0,21.8388,21.8388,21.8002,21.8388,55500.0
2011-10-27 14:45:00,22.6,22.6,22.55,22.55,6000.0,21.8485,21.8485,21.8002,21.8002,6000.0
2011-10-27 14:50:00,22.55,22.57,22.55,22.55,46800.0,21.8002,21.8195,21.8002,21.8002,46800.0
2011-10-27 14:55:00,22.55,22.56,22.54,22.54,2100.0,21.8002,21.8098,21.7905,21.7905,2100.0
2011-10-27 15:00:00,22.55,22.55,22.52,22.52,2700.0,21.8002,21.8002,21.7712,21.7712,2700.0
2011-10-27 15:05:00,22.51,22.53,22.51,22.52,3000.0,21.7615,21.7808,21.7615,21.7712,3000.0
2011-10-27 15:10:00,22.51,22.51,22.51,22.51,300.0,21.7615,21.7615,21.7615,21.7615,300.0
2011-10-27 15:15:00,22.51,22.55,22.51,22.55,5700.0,21.7615,21.8002,21.7615,21.8002,5700.0
2011-10-27 15:20:00,22.56,22.58,22.56,22.58,2400.0,21.8098,21.8292,21.8098,21.8292,2400.0
2011-10-27 15:25:00,22.58,22.59,22.54,22.54,5100.0,21.8292,21.8388,21.7905,21.7905,5100.0
2011-10-27 15:30:00,22.55,22.55,22.53,22.54,6300.0,21.8002,21.8002,21.7808,21.7905,6300.0
2011-10-27 15:35:00,22.53,22.53,22.48,22.49,2700.0,21.7808,21.7808,21.7325,21.7422,2700.0
2011-10-27 15:40:00,22.49,22.52,22.49,22.52,6000.0,21.7422,21.7712,21.7422,21.7712,6000.0
2011-10-27 15:45:00,22.5,22.5,22.4,22.43,21900.0,21.7518,21.7518,21.6551,21.6841,21900.0
2011-10-27 15:50:00,22.44,22.46,22.4,22.4,15900.0,21.6938,21.7132,21.6551,21.6551,15900.0
2011-10-27 15:55:00,22.4,22.47,22.38,22.47,12600.0,21.6551,21.7228,21.6358,21.7228,12600.0
2011-10-28 09:30:00,22.39,22.47,22.18,22.47,7200.0,21.6455,21.7228,21.4425,21.7228,7200.0
2011-10-28 09:35:00,22.52,22.6,22.52,22.6,1200.0,21.7712,21.8485,21.7712,21.8485,1200.0
2011-10-28 09:40:00,22.6,22.6,22.58,22.6,1500.0,21.8485,21.8485,21.8292,21.8485,1500.0
2011-10-28 09:45:00,22.6,22.6,22.47,22.47,6000.0,21.8485,21.8485,21.7228,21.7228,6000.0
2011-10-28 09:50:00,22.47,22.48,22.47,22.48,900.0,21.7228,21.7325,21.7228,21.7325,900.0
2011-10-28 09:55:00,22.51,22.51,22.51,22.51,300.0,21.7615,21.7615,21.7615,21.7615,300.0
2011-10-28 10:00:00,22.54,22.57,22.51,22.51,7500.0,21.7905,21.8195,21.7615,21.7615,7500.0
2011-10-28 10:05:00,22.51,22.51,22.49,22.49,1200.0,21.7615,21.7615,21.7422,21.7422,1200.0
2011-10-28 10:10:00,22.55,22.55,22.52,22.52,13500.0,21.8002,21.8002,21.7712,21.7712,13500.0
2011-10-28 10:15:00,22.5,22.51,22.5,22.51,1200.0,21.7518,21.7615,21.7518,21.7615,1200.0
2011-10-28 10:20:00,22.54,22.56,22.54,22.56,7200.0,21.7905,21.8098,21.7905,21.8098,7200.0
2011-10-28 10:25:00,22.59,22.59,22.55,22.55,900.0,21.8388,21.8388,21.8002,21.8002,900.0
2011-10-28 10:30:00,22.57,22.57,22.56,22.56,1200.0,21.8195,21.8195,21.8098,21.8098,1200.0
2011-10-28 10:35:00,22.57,22.6,22.57,22.6,1500.0,21.8195,21.8485,21.8195,21.8485,1500.0
2011-10-28 10:40:00,22.6,22.6,22.53,22.53,3000.0,21.8485,21.8485,21.7808,21.7808,3000.0
2011-10-28 10:45:00,22.53,22.53,22.51,22.53,3000.0,21.7808,21.7808,21.7615,21.7808,3000.0
2011-10-28 10:50:00,22.53,22.54,22.5,22.5,1200.0,21.7808,21.7905,21.7518,21.7518,1200.0
2011-10-28 10:55:00,22.54,22.56,22.54,22.56,5100.0,21.7905,21.8098,21.7905,21.8098,5100.0
2011-10-28 11:00:00,22.56,22.56,22.55,22.56,900.0,21.8098,21.8098,21.8002,21.8098,900.0
2011-10-28 11:05:00,22.58,22.59,22.58,22.59,1200.0,21.8292,21.8388,21.8292,21.8388,1200.0
2011-10-28 11:10:00,22.59,22.62,22.59,22.61,1200.0,21.8388,21.8678,21.8388,21.8582,1200.0
2011-10-28 11:15:00,22.6,22.6,22.58,22.58,1200.0,21.8485,21.8485,21.8292,21.8292,1200.0
2011-10-28 11:20:00,22.58,22.58,22.58,22.58,0.0,21.8292,21.8292,21.8292,21.8292,0.0
2011-10-28 11:25:00,22.6,22.61,22.59,22.6,1500.0,21.8485,21.8582,21.8388,21.8485,1500.0
2011-10-28 11:30:00,22.62,22.68,22.62,22.67,4800.0,21.8678,21.9258,21.8678,21.9162,4800.0
2011-10-28 11:35:00,22.68,22.68,22.64,22.64,3300.0,21.9258,21.9258,21.8872,21.8872,3300.0
2011-10-28 11:40:00,22.66,22.67,22.62,22.62,3000.0,21.9065,21.9162,21.8678,21.8678,3000.0
2011-10-28 11:45:00,22.63,22.64,22.63,22.64,2400.0,21.8775,21.8872,21.8775,21.8872,2400.0
2011-10-28 11:50:00,22.63,22.63,22.56,22.56,3000.0,21.8775,21.8775,21.8098,21.8098,3000.0
2011-10-28 11:55:00,22.55,22.55,22.54,22.54,900.0,21.8002,21.8002,21.7905,21.7905,900.0
2011-10-28 12:00:00,22.55,22.55,22.52,22.53,1500.0,21.8002,21.8002,21.7712,21.7808,1500.0
2011-10-28 12:05:00,22.53,22.54,22.53,22.54,600.0,21.7808,21.7905,21.7808,21.7905,600.0
2011-10-28 12:10:00,22.55,22.57,22.55,22.57,1800.0,21.8002,21.8195,21.8002,21.8195,1800.0
2011-10-28 12:15:00,22.55,22.56,22.55,22.56,600.0,21.8002,21.8098,21.8002,21.8098,600.0
2011-10-28 12:20:00,22.54,22.56,22.54,22.56,2100.0,21.7905,21.8098,21.7905,21.8098,2100.0
2011-10-28 12:25:00,22.51,22.53,22.51,22.53,900.0,21.7615,21.7808,21.7615,21.7808,900.0
2011-10-28 12:30:00,22.54,22.57,22.54,22.57,30600.0,21.7905,21.8195,21.7905,21.8195,30600.0
2011-10-28 12:35:00,22.57,22.58,22.54,22.54,3300.0,21.8195,21.8292,21.7905,21.7905,3300.0
2011-10-28 12:40:00,22.55,22.56,22.53,22.55,31200.0,21.8002,21.8098,21.7808,21.8002,31200.0
2011-10-28 12:45:00,22.54,22.58,22.54,22.58,4800.0,21.7905,21.8292,21.7905,21.8292,4800.0
2011-10-28 12:50:00,22.56,22.56,22.55,22.55,900.0,21.8098,21.8098,21.8002,21.8002,900.0
2011-10-28 12:55:00,22.54,22.56,22.53,22.56,30600.0,21.7905,21.8098,21.7808,21.8098,30600.0
2011-10-28 13:00:00,22.58,22.62,22.58,22.62,600.0,21.8292,21.8678,21.8292,21.8678,600.0
2011-10-28 13:05:00,22.62,22.62,22.57,22.58,53400.0,21.8678,21.8678,21.8195,21.8292,53400.0
2011-10-28 13:10:00,22.57,22.57,22.56,22.56,600.0,21.8195,21.8195,21.8098,21.8098,600.0
2011-10-28 13:15:00,22.56,22.56,22.56,22.56,0.0,21.8098,21.8098,21.8098,21.8098,0.0
2011-10-28 13:20:00,22.6,22.62,22.6,22.62,2100.0,21.8485,21.8678,21.8485,21.8678,2100.0
2011-10-28 13:25:00,22.62,22.63,22.62,22.62,1500.0,21.8678,21.8775,21.8678,21.8678,1500.0
2011-10-28 13:30:00,22.6,22.6,22.57,22.57,1500.0,21.8485,21.8485,21.8195,21.8195,1500.0
2011-10-28 13:35:00,22.59,22.6,22.58,22.58,2400.0,21.8388,21.8485,21.8292,21.8292,2400.0
2011-10-28 13:40:00,22.57,22.6,22.56,22.6,2700.0,21.8195,21.8485,21.8098,21.8485,2700.0
2011-10-28 13:45:00,22.59,22.59,22.59,22.59,300.0,21.8388,21.8388,21.8388,21.8388,300.0
2011-10-28 13:50:00,22.59,22.6,22.59,22.59,2100.0,21.8388,21.8485,21.8388,21.8388,2100.0
2011-10-28 13:55:00,22.6,22.61,22.6,22.61,1500.0,21.8485,21.8582,21.8485,21.8582,1500.0
2011-10-28 14:00:00,22.61,22.61,22.61,22.61,300.0,21.8582,21.8582,21.8582,21.8582,300.0
2011-10-28 14:05:00,22.6,22.6,22.56,22.6,6000.0,21.8485,21.8485,21.8098,21.8485,6000.0
2011-10-28 14:10:00,22.61,22.61,22.59,22.59,900.0,21.8582,21.8582,21.8388,21.8388,900.0
2011-10-28 14:15:00,22.58,22.58,22.5,22.52,5400.0,21.8292,21.8292,21.7518,21.7712,5400.0
2011-10-28 14:20:00,22.53,22.53,22.53,22.53,600.0,21.7808,21.7808,21.7808,21.7808,600.0
2011-10-28 14:25:00,22.53,22.53,22.53,22.53,0.0,21.7808,21.7808,21.7808,21.7808,0.0
2011-10-28 14:30:00,22.56,22.59,22.56,22.59,3000.0,21.8098,21.8388,21.8098,21.8388,3000.0
2011-10-28 14:35:00,22.58,22.58,22.57,22.57,3900.0,21.8292,21.8292,21.8195,21.8195,3900.0
2011-10-28 14:40:00,22.57,22.58,22.57,22.58,900.0,21.8195,21.8292,21.8195,21.8292,900.0
2011-10-28 14:45:00,22.57,22.57,22.57,22.57,1500.0,21.8195,21.8195,21.8195,21.8195,1500.0
2011-10-28 14:50:00,22.58,22.58,22.57,22.58,3000.0,21.8292,21.8292,21.8195,21.8292,3000.0
2011-10-28 14:55:00,22.57,22.57,22.55,22.55,2400.0,21.8195,21.8195,21.8002,21.8002,2400.0
2011-10-28 15:00:00,22.57,22.61,22.57,22.6,7500.0,21.8195,21.8582,21.8195,21.8485,7500.0
2011-10-28 15:05:00,22.62,22.63,22.61,22.62,8400.0,21.8678,21.8775,21.8582,21.8678,8400.0
2011-10-28 15:10:00,22.61,22.61,22.59,22.6,4800.0,21.8582,21.8582,21.8388,21.8485,4800.0
2011-10-28 15:15:00,22.6,22.6,22.56,22.57,5400.0,21.8485,21.8485,21.8098,21.8195,5400.0
2011-10-28 15:20:00,22.58,22.61,22.58,22.61,2700.0,21.8292,21.8582,21.8292,21.8582,2700.0
2011-10-28 15:25:00,22.59,22.6,22.59,22.59,6300.0,21.8388,21.8485,21.8388,21.8388,6300.0
2011-10-28 15:30:00,22.58,22.6,22.58,22.59,4200.0,21.8292,21.8485,21.8292,21.8388,4200.0
2011-10-28 15:35:00,22.6,22.62,22.58,22.62,7500.0,21.8485,21.8678,21.8292,21.8678,7500.0
2011-10-28 15:40:00,22.61,22.63,22.61,22.63,8700.0,21.8582,21.8775,21.8582,21.8775,8700.0
2011-10-28 15:45:00,22.63,22.63,22.61,22.63,6300.0,21.8775,21.8775,21.8582,21.8775,6300.0
2011-10-28 15:50:00,22.63,22.66,22.62,22.64,5400.0,21.8775,21.9065,21.8678,21.8872,5400.0
2011-10-28 15:55:00,22.65,22.65,22.58,22.58,8700.0,21.8968,21.8968,21.8292,21.8292,8700.0
2011-10-31 09:30:00,22.4,22.4,22.28,22.28,1500.0,21.6551,21.6551,21.5391,21.5391,1500.0
2011-10-31 09:35:00,22.24,22.24,22.16,22.18,2400.0,21.5005,21.5005,21.4231,21.4425,2400.0
2011-10-31 09:40:00,22.22,22.22,22.21,22.22,1200.0,21.4811,21.4811,21.4715,21.4811,1200.0
2011-10-31 09:45:00,22.17,22.18,22.16,22.18,1500.0,21.4328,21.4425,21.4231,21.4425,1500.0
2011-10-31 09:50:00,22.19,22.21,22.19,22.21,1500.0,21.4521,21.4715,21.4521,21.4715,1500.0
2011-10-31 09:55:00,22.21,22.22,22.21,22.22,900.0,21.4715,21.4811,21.4715,21.4811,900.0
2011-10-31 10:00:00,22.18,22.18,22.18,22.18,3900.0,21.4425,21.4425,21.4425,21.4425,3900.0
2011-10-31 10:05:00,22.19,22.2,22.17,22.17,4800.0,21.4521,21.4618,21.4328,21.4328,4800.0
2011-10-31 10:10:00,22.18,22.2,22.16,22.16,4200.0,21.4425,21.4618,21.4231,21.4231,4200.0
2011-10-31 10:15:00,22.17,22.19,22.14,22.15,7200.0,21.4328,21.4521,21.4038,21.4135,7200.0
2011-10-31 10:20:00,22.15,22.15,22.13,22.13,3600.0,21.4135,21.4135,21.3941,21.3941,3600.0
2011-10-31 10:25:00,22.14,22.14,22.11,22.14,4200.0,21.4038,21.4038,21.3748,21.4038,4200.0
2011-10-31 10:30:00,22.14,22.19,22.14,22.19,6000.0,21.4038,21.4521,21.4038,21.4521,6000.0
2011-10-31 10:35:00,22.19,22.22,22.19,22.22,3900.0,21.4521,21.4811,21.4521,21.4811,3900.0
2011-10-31 10:40:00,22.24,22.24,22.21,22.21,3000.0,21.5005,21.5005,21.4715,21.4715,3000.0
2011-10-31 10:45:00,22.21,22.21,22.19,22.19,2400.0,21.4715,21.4715,21.4521,21.4521,2400.0
2011-10-31 10:50:00,22.2,22.23,22.19,22.19,4800.0,21.4618,21.4908,21.4521,21.4521,4800.0
2011-10-31 10:55:00,22.18,22.19,22.17,22.18,8700.0,21.4425,21.4521,21.4328,21.4425,8700.0
2011-10-31 11:00:00,22.17,22.24,22.17,22.22,7800.0,21.4328,21.5005,21.4328,21.4811,7800.0
2011-10-31 11:05:00,22.23,22.24,22.23,22.24,900.0,21.4908,21.5005,21.4908,21.5005,900.0
2011-10-31 11:10:00,22.26,22.26,22.21,22.21,2100.0,21.5198,21.5198,21.4715,21.4715,2100.0
2011-10-31 11:15:00,22.18,22.19,22.16,22.17,3000.0,21.4425,21.4521,21.4231,21.4328,3000.0
2011-10-31 11:20:00,22.17,22.19,22.17,22.18,6300.0,21.4328,21.4521,21.4328,21.4425,6300.0
2011-10-31 11:25:00,22.2,22.2,22.17,22.18,5400.0,21.4618,21.4618,21.4328,21.4425,5400.0
2011-10-31 11:30:00,22.18,22.22,22.18,22.2,11400.0,21.4425,21.4811,21.4425,21.4618,11400.0
2011-10-31 11:35:00,22.22,22.22,22.2,22.21,3000.0,21.4811,21.4811,21.4618,21.4715,3000.0
2011-10-31 11:40:00,22.22,22.24,22.22,22.24,2400.0,21.4811,21.5005,21.4811,21.5005,2400.0
2011-10-31 11:45:00,22.25,22.25,22.23,22.23,1800.0,21.5101,21.5101,21.4908,21.4908,1800.0
2011-10-31 11:50:00,22.23,22.23,22.22,22.23,1800.0,21.4908,21.4908,21.4811,21.4908,1800.0
2011-10-31 11:55:00,22.21,22.21,22.21,22.21,2100.0,21.4715,21.4715,21.4715,21.4715,2100.0
2011-10-31 12:00:00,22.21,22.21,22.21,22.21,3000.0,21.4715,21.4715,21.4715,21.4715,3000.0
2011-10-31 12:05:00,22.2,22.2,22.18,22.18,3000.0,21.4618,21.4618,21.4425,21.4425,3000.0
2011-10-31 12:10:00,22.18,22.19,22.18,22.19,600.0,21.4425,21.4521,21.4425,21.4521,600.0
2011-10-31 12:15:00,22.19,22.19,22.17,22.17,2100.0,21.4521,21.4521,21.4328,21.4328,2100.0
2011-10-31 12:20:00,22.17,22.17,22.16,22.16,1800.0,21.4328,21.4328,21.4231,21.4231,1800.0
2011-10-31 12:25:00,22.15,22.15,22.13,22.15,5100.0,21.4135,21.4135,21.3941,21.4135,5100.0
2011-10-31 12:30:00,22.15,22.16,22.14,22.14,4800.0,21.4135,21.4231,21.4038,21.4038,4800.0
2011-10-31 12:35:00,22.14,22.14,22.14,22.14,0.0,21.4038,21.4038,21.4038,21.4038,0.0
2011-10-31 12:40:00,22.15,22.16,22.15,22.16,2700.0,21.4135,21.4231,21.4135,21.4231,2700.0
2011-10-31 12:45:00,22.16,22.18,22.15,22.17,3300.0,21.4231,21.4425,21.4135,21.4328,3300.0
2011-10-31 12:50:00,22.17,22.17,22.17,22.17,600.0,21.4328,21.4328,21.4328,21.4328,600.0
2011-10-31 12:55:00,22.17,22.18,22.17,22.17,3900.0,21.4328,21.4425,21.4328,21.4328,3900.0
2011-10-31 13:00:00,22.18,22.22,22.18,22.22,4200.0,21.4425,21.4811,21.4425,21.4811,4200.0
2011-10-31 13:05:00,22.23,22.24,22.22,22.22,37500.0,21.4908,21.5005,21.4811,21.4811,37500.0
2011-10-31 13:10:00,22.22,22.23,22.22,22.23,2400.0,21.4811,21.4908,21.4811,21.4908,2400.0
2011-10-31 13:15:00,22.24,22.24,22.23,22.24,2400.0,21.5005,21.5005,21.4908,21.5005,2400.0
2011-10-31 13:20:00,22.22,22.24,22.22,22.22,3300.0,21.4811,21.5005,21.4811,21.4811,3300.0
2011-10-31 13:25:00,22.22,22.23,22.22,22.23,1200.0,21.4811,21.4908,21.4811,21.4908,1200.0
2011-10-31 13:30:00,22.23,22.25,22.23,22.25,6000.0,21.4908,21.5101,21.4908,21.5101,6000.0
2011-10-31 13:35:00,22.25,22.31,22.25,22.31,6900.0,21.5101,21.5681,21.5101,21.5681,6900.0
2011-10-31 13:40:00,22.33,22.34,22.33,22.34,2400.0,21.5875,21.5971,21.5875,21.5971,2400.0
2011-10-31 13:45:00,22.35,22.37,22.34,22.36,3000.0,21.6068,21.6261,21.5971,21.6165,3000.0
2011-10-31 13:50:00,22.38,22.38,22.37,22.37,900.0,21.6358,21.6358,21.6261,21.6261,900.0
2011-10-31 13:55:00,22.34,22.34,22.33,22.34,1500.0,21.5971,21.5971,21.5875,21.5971,1500.0
2011-10-31 14:00:00,22.33,22.34,22.33,22.34,600.0,21.5875,21.5971,21.5875,21.5971,600.0
2011-10-31 14:05:00,22.34,22.34,22.31,22.31,600.0,21.5971,21.5971,21.5681,21.5681,600.0
2011-10-31 14:10:00,22.31,22.31,22.31,22.31,0.0,21.5681,21.5681,21.5681,21.5681,0.0
2011-10-31 14:15:00,22.32,22.32,22.31,22.31,900.0,21.5778,21.5778,21.5681,21.5681,900.0
2011-10-31 14:20:00,22.32,22.34,22.31,22.31,4800.0,21.5778,21.5971,21.5681,21.5681,4800.0
2011-10-31 14:25:00,22.32,22.32,22.32,22.32,900.0,21.5778,21.5778,21.5778,21.5778,900.0
2011-10-31 14:30:00,22.34,22.35,22.34,22.35,1500.0,21.5971,21.6068,21.5971,21.6068,1500.0
2011-10-31 14:35:00,22.34,22.34,22.29,22.29,2400.0,21.5971,21.5971,21.5488,21.5488,2400.0
2011-10-31 14:40:00,22.3,22.32,22.3,22.32,6900.0,21.5585,21.5778,21.5585,21.5778,6900.0
2011-10-31 14:45:00,22.31,22.33,22.3,22.31,12600.0,21.5681,21.5875,21.5585,21.5681,12600.0
2011-10-31 14:50:00,22.32,22.33,22.32,22.33,3900.0,21.5778,21.5875,21.5778,21.5875,3900.0
2011-10-31 14:55:00,22.36,22.36,22.32,22.32,5100.0,21.6165,21.6165,21.5778,21.5778,5100.0
2011-10-31 15:00:00,22.32,22.32,22.28,22.28,108000.0,21.5778,21.5778,21.5391,21.5391,108000.0
2011-10-31 15:05:00,22.29,22.29,22.26,22.26,3900.0,21.5488,21.5488,21.5198,21.5198,3900.0
2011-10-31 15:10:00,22.26,22.26,22.23,22.23,21300.0,21.5198,21.5198,21.4908,21.4908,21300.0
2011-10-31 15:15:00,22.22,22.22,22.18,22.18,3900.0,21.4811,21.4811,21.4425,21.4425,3900.0
2011-10-31 15:20:00,22.16,22.18,22.14,22.18,3000.0,21.4231,21.4425,21.4038,21.4425,3000.0
2011-10-31 15:25:00,22.17,22.17,22.15,22.15,600.0,21.4328,21.4328,21.4135,21.4135,600.0
2011-10-31 15:30:00,22.1,22.16,22.1,22.16,4200.0,21.3651,21.4231,21.3651,21.4231,4200.0
2011-10-31 15:35:00,22.19,22.21,22.19,22.2,5700.0,21.4521,21.4715,21.4521,21.4618,5700.0
2011-10-31 15:40:00,22.17,22.19,22.14,22.18,6900.0,21.4328,21.4521,21.4038,21.4425,6900.0
2011-10-31 15:45:00,22.18,22.18,22.1,22.14,16800.0,21.4425,21.4425,21.3651,21.4038,16800.0
2011-10-31 15:50:00,22.13,22.17,22.11,22.16,28800.0,21.3941,21.4328,21.3748,21.4231,28800.0
2011-10-31 15:55:00,22.15,22.16,22.04,22.05,20400.0,21.4135,21.4231,21.3071,21.3168,20400.0
2011-11-01 09:30:00,21.35,21.35,21.1,21.15,7500.0,20.6401,20.6401,20.3984,20.4467,7500.0
2011-11-01 09:35:00,21.29,21.33,21.28,21.33,16200.0,20.5821,20.6207,20.5724,20.6207,16200.0
2011-11-01 09:40:00,21.39,21.43,21.39,21.39,3600.0,20.6787,20.7174,20.6787,20.6787,3600.0
2011-11-01 09:45:00,21.37,21.4,21.37,21.4,2100.0,20.6594,20.6884,20.6594,20.6884,2100.0
2011-11-01 09:50:00,21.37,21.39,21.37,21.39,900.0,20.6594,20.6787,20.6594,20.6787,900.0
2011-11-01 09:55:00,21.38,21.45,21.37,21.45,24600.0,20.6691,20.7367,20.6594,20.7367,24600.0
2011-11-01 10:00:00,21.42,21.42,21.35,21.38,3600.0,20.7077,20.7077,20.6401,20.6691,3600.0
2011-11-01 10:05:00,21.5,21.5,21.5,21.5,300.0,20.7851,20.7851,20.7851,20.7851,300.0
2011-11-01 10:10:00,21.49,21.52,21.49,21.52,900.0,20.7754,20.8044,20.7754,20.8044,900.0
2011-11-01 10:15:00,21.47,21.51,21.47,21.51,2100.0,20.7561,20.7947,20.7561,20.7947,2100.0
2011-11-01 10:20:00,21.49,21.49,21.49,21.49,300.0,20.7754,20.7754,20.7754,20.7754,300.0
2011-11-01 10:25:00,21.51,21.57,21.51,21.53,52200.0,20.7947,20.8527,20.7947,20.8141,52200.0
2011-11-01 10:30:00,21.53,21.53,21.53,21.53,300.0,20.8141,20.8141,20.8141,20.8141,300.0
2011-11-01 10:35:00,21.56,21.56,21.56,21.56,300.0,20.8431,20.8431,20.8431,20.8431,300.0
2011-11-01 10:40:00,21.56,21.56,21.56,21.56,0.0,20.8431,20.8431,20.8431,20.8431,0.0
2011-11-01 10:45:00,21.54,21.55,21.5,21.51,2400.0,20.8237,20.8334,20.7851,20.7947,2400.0
2011-11-01 10:50:00,21.51,21.51,21.51,21.51,600.0,20.7947,20.7947,20.7947,20.7947,600.0
2011-11-01 10:55:00,21.52,21.55,21.51,21.51,48300.0,20.8044,20.8334,20.7947,20.7947,48300.0
2011-11-01 11:00:00,21.54,21.54,21.48,21.48,900.0,20.8237,20.8237,20.7657,20.7657,900.0
2011-11-01 11:05:00,21.48,21.48,21.48,21.48,300.0,20.7657,20.7657,20.7657,20.7657,300.0
2011-11-01 11:10:00,21.48,21.51,21.48,21.51,1500.0,20.7657,20.7947,20.7657,20.7947,1500.0
2011-11-01 11:15:00,21.54,21.56,21.53,21.53,2100.0,20.8237,20.8431,20.8141,20.8141,2100.0
2011-11-01 11:20:00,21.57,21.57,21.51,21.51,60900.0,20.8527,20.8527,20.7947,20.7947,60900.0
2011-11-01 11:25:00,21.51,21.52,21.46,21.46,10800.0,20.7947,20.8044,20.7464,20.7464,10800.0
2011-11-01 11:30:00,21.46,21.46,21.44,21.44,600.0,20.7464,20.7464,20.7271,20.7271,600.0
2011-11-01 11:35:00,21.42,21.42,21.41,21.42,51900.0,20.7077,20.7077,20.6981,20.7077,51900.0
2011-11-01 11:40:00,21.39,21.39,21.39,21.39,600.0,20.6787,20.6787,20.6787,20.6787,600.0
2011-11-01 11:45:00,21.37,21.37,21.36,21.36,900.0,20.6594,20.6594,20.6497,20.6497,900.0
2011-11-01 11:50:00,21.31,21.31,21.28,21.28,4200.0,20.6014,20.6014,20.5724,20.5724,4200.0
2011-11-01 11:55:00,21.31,21.31,21.31,21.31,300.0,20.6014,20.6014,20.6014,20.6014,300.0
2011-11-01 12:00:00,21.26,21.26,21.17,21.17,109800.0,20.5531,20.5531,20.466,20.466,109800.0
2011-11-01 12:05:00,21.17,21.19,21.17,21.19,900.0,20.466,20.4854,20.466,20.4854,900.0
2011-11-01 12:10:00,21.22,21.26,21.21,21.26,5100.0,20.5144,20.5531,20.5047,20.5531,5100.0
2011-11-01 12:15:00,21.27,21.27,21.21,21.23,2400.0,20.5627,20.5627,20.5047,20.5241,2400.0
2011-11-01 12:20:00,21.2,21.22,21.2,21.21,30900.0,20.495,20.5144,20.495,20.5047,30900.0
2011-11-01 12:25:00,21.19,21.19,21.18,21.18,29700.0,20.4854,20.4854,20.4757,20.4757,29700.0
2011-11-01 12:30:00,21.19,21.29,21.19,21.27,45600.0,20.4854,20.5821,20.4854,20.5627,45600.0
2011-11-01 12:35:00,21.3,21.3,21.3,21.3,300.0,20.5917,20.5917,20.5917,20.5917,300.0
2011-11-01 12:40:00,21.29,21.29,21.28,21.28,34500.0,20.5821,20.5821,20.5724,20.5724,34500.0
2011-11-01 12:45:00,21.17,21.17,21.17,21.17,5700.0,20.466,20.466,20.466,20.466,5700.0
2011-11-01 12:50:00,21.17,21.17,21.17,21.17,0.0,20.466,20.466,20.466,20.466,0.0
2011-11-01 12:55:00,21.15,21.15,21.15,21.15,300.0,20.4467,20.4467,20.4467,20.4467,300.0
2011-11-01 13:00:00,21.12,21.12,21.11,21.12,49500.0,20.4177,20.4177,20.408,20.4177,49500.0
2011-11-01 13:05:00,21.18,21.18,21.12,21.12,1800.0,20.4757,20.4757,20.4177,20.4177,1800.0
2011-11-01 13:10:00,21.13,21.17,21.13,21.17,600.0,20.4274,20.466,20.4274,20.466,600.0
2011-11-01 13:15:00,21.17,21.17,21.12,21.13,38400.0,20.466,20.466,20.4177,20.4274,38400.0
2011-11-01 13:20:00,21.12,21.13,21.12,21.13,1800.0,20.4177,20.4274,20.4177,20.4274,1800.0
2011-11-01 13:25:00,21.12,21.27,21.12,21.27,53100.0,20.4177,20.5627,20.4177,20.5627,53100.0
2011-11-01 13:30:00,21.31,21.35,21.27,21.35,8700.0,20.6014,20.6401,20.5627,20.6401,8700.0
2011-11-01 13:35:00,21.37,21.38,21.31,21.31,6000.0,20.6594,20.6691,20.6014,20.6014,6000.0
2011-11-01 13:40:00,21.35,21.35,21.34,21.34,600.0,20.6401,20.6401,20.6304,20.6304,600.0
2011-11-01 13:45:00,21.41,21.43,21.4,21.4,1200.0,20.6981,20.7174,20.6884,20.6884,1200.0
2011-11-01 13:50:00,21.42,21.44,21.37,21.4,2700.0,20.7077,20.7271,20.6594,20.6884,2700.0
2011-11-01 13:55:00,21.4,21.4,21.27,21.28,6600.0,20.6884,20.6884,20.5627,20.5724,6600.0
2011-11-01 14:00:00,21.3,21.38,21.3,21.34,18000.0,20.5917,20.6691,20.5917,20.6304,18000.0
2011-11-01 14:05:00,21.35,21.42,21.35,21.42,17100.0,20.6401,20.7077,20.6401,20.7077,17100.0
2011-11-01 14:10:00,21.42,21.44,21.38,21.39,33000.0,20.7077,20.7271,20.6691,20.6787,33000.0
2011-11-01 14:15:00,21.44,21.44,21.37,21.38,22500.0,20.7271,20.7271,20.6594,20.6691,22500.0
2011-11-01 14:20:00,21.4,21.45,21.4,21.45,1200.0,20.6884,20.7367,20.6884,20.7367,1200.0
2011-11-01 14:25:00,21.49,21.49,21.47,21.49,60300.0,20.7754,20.7754,20.7561,20.7754,60300.0
2011-11-01 14:30:00,21.45,21.49,21.45,21.48,95700.0,20.7367,20.7754,20.7367,20.7657,95700.0
2011-11-01 14:35:00,21.39,21.4,21.38,21.38,2700.0,20.6787,20.6884,20.6691,20.6691,2700.0
2011-11-01 14:40:00,21.37,21.45,21.37,21.45,18300.0,20.6594,20.7367,20.6594,20.7367,18300.0
2011-11-01 14:45:00,21.44,21.46,21.44,21.46,6000.0,20.7271,20.7464,20.7271,20.7464,6000.0
2011-11-01 14:50:00,21.45,21.45,21.35,21.36,8400.0,20.7367,20.7367,20.6401,20.6497,8400.0
2011-11-01 14:55:00,21.35,21.38,21.35,21.37,7500.0,20.6401,20.6691,20.6401,20.6594,7500.0
2011-11-01 15:00:00,21.37,21.4,21.3,21.3,11700.0,20.6594,20.6884,20.5917,20.5917,11700.0
2011-11-01 15:05:00,21.3,21.32,21.26,21.29,8100.0,20.5917,20.6111,20.5531,20.5821,8100.0
2011-11-01 15:10:00,21.29,21.39,21.29,21.39,2700.0,20.5821,20.6787,20.5821,20.6787,2700.0
2011-11-01 15:15:00,21.36,21.36,21.29,21.36,21600.0,20.6497,20.6497,20.5821,20.6497,21600.0
2011-11-01 15:20:00,21.38,21.38,21.3,21.3,4200.0,20.6691,20.6691,20.5917,20.5917,4200.0
2011-11-01 15:25:00,21.32,21.36,21.32,21.36,4500.0,20.6111,20.6497,20.6111,20.6497,4500.0
2011-11-01 15:30:00,21.37,21.43,21.37,21.37,9300.0,20.6594,20.7174,20.6594,20.6594,9300.0
2011-11-01 15:35:00,21.39,21.44,21.39,21.44,10500.0,20.6787,20.7271,20.6787,20.7271,10500.0
2011-11-01 15:40:00,21.44,21.44,21.33,21.33,14400.0,20.7271,20.7271,20.6207,20.6207,14400.0
2011-11-01 15:45:00,21.34,21.35,21.24,21.32,33000.0,20.6304,20.6401,20.5337,20.6111,33000.0
2011-11-01 15:50:00,21.31,21.31,21.21,21.24,17100.0,20.6014,20.6014,20.5047,20.5337,17100.0
2011-11-01 15:55:00,21.23,21.26,21.21,21.23,20100.0,20.5241,20.5531,20.5047,20.5241,20100.0
2011-11-02 09:30:00,21.61,21.61,21.45,21.45,3600.0,20.8914,20.8914,20.7367,20.7367,3600.0
2011-11-02 09:35:00,21.44,21.44,21.31,21.31,3300.0,20.7271,20.7271,20.6014,20.6014,3300.0
2011-11-02 09:40:00,21.31,21.31,21.27,21.27,1200.0,20.6014,20.6014,20.5627,20.5627,1200.0
2011-11-02 09:45:00,21.27,21.27,21.17,21.17,4200.0,20.5627,20.5627,20.466,20.466,4200.0
2011-11-02 09:50:00,21.1,21.1,21.08,21.08,900.0,20.3984,20.3984,20.379,20.379,900.0
2011-11-02 09:55:00,21.07,21.07,20.98,20.98,1200.0,20.3694,20.3694,20.2824,20.2824,1200.0
2011-11-02 10:00:00,20.98,20.98,20.98,20.98,0.0,20.2824,20.2824,20.2824,20.2824,0.0
2011-11-02 10:05:00,21.11,21.11,21.11,21.11,600.0,20.408,20.408,20.408,20.408,600.0
2011-11-02 10:10:00,21.12,21.13,21.12,21.13,600.0,20.4177,20.4274,20.4177,20.4274,600.0
2011-11-02 10:15:00,21.13,21.13,21.13,21.13,0.0,20.4274,20.4274,20.4274,20.4274,0.0
2011-11-02 10:20:00,21.13,21.13,21.13,21.13,0.0,20.4274,20.4274,20.4274,20.4274,0.0
2011-11-02 10:25:00,21.13,21.13,21.13,21.13,600.0,20.4274,20.4274,20.4274,20.4274,600.0
2011-11-02 10:30:00,21.11,21.11,21.09,21.11,1200.0,20.408,20.408,20.3887,20.408,1200.0
2011-11-02 10:35:00,21.12,21.12,21.12,21.12,1200.0,20.4177,20.4177,20.4177,20.4177,1200.0
2011-11-02 10:40:00,21.15,21.17,21.14,21.17,3600.0,20.4467,20.466,20.437,20.466,3600.0
2011-11-02 10:45:00,21.18,21.23,21.17,21.23,4200.0,20.4757,20.5241,20.466,20.5241,4200.0
2011-11-02 10:50:00,21.26,21.29,21.26,21.28,1800.0,20.5531,20.5821,20.5531,20.5724,1800.0
2011-11-02 10:55:00,21.26,21.26,21.26,21.26,600.0,20.5531,20.5531,20.5531,20.5531,600.0
2011-11-02 11:00:00,21.22,21.23,21.22,21.22,2400.0,20.5144,20.5241,20.5144,20.5144,2400.0
2011-11-02 11:05:00,21.27,21.27,21.27,21.27,3600.0,20.5627,20.5627,20.5627,20.5627,3600.0
2011-11-02 11:10:00,21.24,21.24,21.23,21.23,600.0,20.5337,20.5337,20.5241,20.5241,600.0
2011-11-02 11:15:00,21.23,21.23,21.23,21.23,300.0,20.5241,20.5241,20.5241,20.5241,300.0
2011-11-02 11:20:00,21.27,21.27,21.24,21.24,3900.0,20.5627,20.5627,20.5337,20.5337,3900.0
2011-11-02 11:25:00,21.25,21.25,21.25,21.25,300.0,20.5434,20.5434,20.5434,20.5434,300.0
2011-11-02 11:30:00,21.25,21.25,21.25,21.25,0.0,20.5434,20.5434,20.5434,20.5434,0.0
2011-11-02 11:35:00,21.22,21.23,21.22,21.23,900.0,20.5144,20.5241,20.5144,20.5241,900.0
2011-11-02 11:40:00,21.24,21.24,21.24,21.24,900.0,20.5337,20.5337,20.5337,20.5337,900.0
2011-11-02 11:45:00,21.25,21.26,21.25,21.26,600.0,20.5434,20.5531,20.5434,20.5531,600.0
2011-11-02 11:50:00,21.26,21.26,21.26,21.26,1200.0,20.5531,20.5531,20.5531,20.5531,1200.0
2011-11-02 11:55:00,21.26,21.27,21.26,21.26,900.0,20.5531,20.5627,20.5531,20.5531,900.0
2011-11-02 12:00:00,21.25,21.25,21.24,21.25,2400.0,20.5434,20.5434,20.5337,20.5434,2400.0
2011-11-02 12:05:00,21.25,21.25,21.24,21.24,600.0,20.5434,20.5434,20.5337,20.5337,600.0
2011-11-02 12:10:00,21.25,21.25,21.25,21.25,600.0,20.5434,20.5434,20.5434,20.5434,600.0
2011-11-02 12:15:00,21.22,21.22,21.19,21.19,2100.0,20.5144,20.5144,20.4854,20.4854,2100.0
2011-11-02 12:20:00,21.19,21.19,21.19,21.19,300.0,20.4854,20.4854,20.4854,20.4854,300.0
2011-11-02 12:25:00,21.2,21.22,21.19,21.22,2400.0,20.495,20.5144,20.4854,20.5144,2400.0
2011-11-02 12:30:00,21.2,21.25,21.2,21.22,4200.0,20.495,20.5434,20.495,20.5144,4200.0
2011-11-02 12:35:00,21.19,21.25,21.19,21.25,1500.0,20.4854,20.5434,20.4854,20.5434,1500.0
2011-11-02 12:40:00,21.24,21.29,21.21,21.24,4500.0,20.5337,20.5821,20.5047,20.5337,4500.0
2011-11-02 12:45:00,21.2,21.21,21.19,21.19,900.0,20.495,20.5047,20.4854,20.4854,900.0
2011-11-02 12:50:00,21.18,21.19,21.18,21.19,1200.0,20.4757,20.4854,20.4757,20.4854,1200.0
2011-11-02 12:55:00,21.17,21.17,21.13,21.13,4500.0,20.466,20.466,20.4274,20.4274,4500.0
2011-11-02 13:00:00,21.13,21.14,21.07,21.09,22200.0,20.4274,20.437,20.3694,20.3887,22200.0
2011-11-02 13:05:00,21.07,21.07,21.04,21.05,4200.0,20.3694,20.3694,20.3404,20.35,4200.0
2011-11-02 13:10:00,21.05,21.08,21.05,21.07,900.0,20.35,20.379,20.35,20.3694,900.0
2011-11-02 13:15:00,21.03,21.03,21.03,21.03,300.0,20.3307,20.3307,20.3307,20.3307,300.0
2011-11-02 13:20:00,21.01,21.01,20.97,20.98,2100.0,20.3114,20.3114,20.2727,20.2824,2100.0
2011-11-02 13:25:00,20.98,21.01,20.98,21.01,900.0,20.2824,20.3114,20.2824,20.3114,900.0
2011-11-02 13:30:00,21.05,21.05,21.05,21.05,300.0,20.35,20.35,20.35,20.35,300.0
2011-11-02 13:35:00,21.06,21.06,21.06,21.06,600.0,20.3597,20.3597,20.3597,20.3597,600.0
2011-11-02 13:40:00,21.07,21.12,21.07,21.12,2100.0,20.3694,20.4177,20.3694,20.4177,2100.0
2011-11-02 13:45:00,21.13,21.18,21.13,21.18,1500.0,20.4274,20.4757,20.4274,20.4757,1500.0
2011-11-02 13:50:00,21.18,21.18,21.18,21.18,0.0,20.4757,20.4757,20.4757,20.4757,0.0
2011-11-02 13:55:00,21.1,21.1,21.09,21.09,2100.0,20.3984,20.3984,20.3887,20.3887,2100.0
2011-11-02 14:00:00,21.08,21.08,21.05,21.05,2400.0,20.379,20.379,20.35,20.35,2400.0
2011-11-02 14:05:00,21.1,21.13,21.1,21.1,3000.0,20.3984,20.4274,20.3984,20.3984,3000.0
2011-11-02 14:10:00,21.1,21.1,21.07,21.08,1800.0,20.3984,20.3984,20.3694,20.379,1800.0
2011-11-02 14:15:00,21.09,21.12,21.09,21.12,1500.0,20.3887,20.4177,20.3887,20.4177,1500.0
2011-11-02 14:20:00,21.12,21.14,21.1,21.1,3600.0,20.4177,20.437,20.3984,20.3984,3600.0
2011-11-02 14:25:00,21.13,21.14,21.12,21.13,2400.0,20.4274,20.437,20.4177,20.4274,2400.0
2011-11-02 14:30:00,21.12,21.15,21.11,21.15,3000.0,20.4177,20.4467,20.408,20.4467,3000.0
2011-11-02 14:35:00,21.18,21.21,21.18,21.18,4800.0,20.4757,20.5047,20.4757,20.4757,4800.0
2011-11-02 14:40:00,21.18,21.18,21.15,21.15,1200.0,20.4757,20.4757,20.4467,20.4467,1200.0
2011-11-02 14:45:00,21.16,21.18,21.16,21.18,7800.0,20.4564,20.4757,20.4564,20.4757,7800.0
2011-11-02 14:50:00,21.18,21.21,21.18,21.19,3000.0,20.4757,20.5047,20.4757,20.4854,3000.0
2011-11-02 14:55:00,21.25,21.25,21.23,21.24,4800.0,20.5434,20.5434,20.5241,20.5337,4800.0
2011-11-02 15:00:00,21.26,21.26,21.2,21.22,2100.0,20.5531,20.5531,20.495,20.5144,2100.0
2011-11-02 15:05:00,21.23,21.31,21.23,21.31,3300.0,20.5241,20.6014,20.5241,20.6014,3300.0
2011-11-02 15:10:00,21.28,21.29,21.27,21.28,3300.0,20.5724,20.5821,20.5627,20.5724,3300.0
2011-11-02 15:15:00,21.27,21.32,21.26,21.32,5700.0,20.5627,20.6111,20.5531,20.6111,5700.0
2011-11-02 15:20:00,21.34,21.34,21.32,21.33,2400.0,20.6304,20.6304,20.6111,20.6207,2400.0
2011-11-02 15:25:00,21.33,21.34,21.3,21.32,3300.0,20.6207,20.6304,20.5917,20.6111,3300.0
2011-11-02 15:30:00,21.33,21.36,21.28,21.3,12900.0,20.6207,20.6497,20.5724,20.5917,12900.0
2011-11-02 15:35:00,21.34,21.35,21.32,21.35,5700.0,20.6304,20.6401,20.6111,20.6401,5700.0
2011-11-02 15:40:00,21.37,21.37,21.31,21.32,30000.0,20.6594,20.6594,20.6014,20.6111,30000.0
2011-11-02 15:45:00,21.32,21.32,21.28,21.3,20400.0,20.6111,20.6111,20.5724,20.5917,20400.0
2011-11-02 15:50:00,21.29,21.32,21.29,21.31,10800.0,20.5821,20.6111,20.5821,20.6014,10800.0
2011-11-02 15:55:00,21.32,21.37,21.31,21.36,25500.0,20.6111,20.6594,20.6014,20.6497,25500.0
2011-11-03 09:30:00,21.82,21.82,21.73,21.74,3000.0,21.0944,21.0944,21.0074,21.0171,3000.0
2011-11-03 09:35:00,21.71,21.71,21.66,21.67,1500.0,20.9881,20.9881,20.9398,20.9494,1500.0
2011-11-03 09:40:00,21.67,21.67,21.59,21.59,1200.0,20.9494,20.9494,20.8721,20.8721,1200.0
2011-11-03 09:45:00,21.54,21.54,21.54,21.54,300.0,20.8237,20.8237,20.8237,20.8237,300.0
2011-11-03 09:50:00,21.47,21.47,21.45,21.45,32400.0,20.7561,20.7561,20.7367,20.7367,32400.0
2011-11-03 09:55:00,21.38,21.38,21.38,21.38,900.0,20.6691,20.6691,20.6691,20.6691,900.0
2011-11-03 10:00:00,21.4,21.41,21.28,21.28,9000.0,20.6884,20.6981,20.5724,20.5724,9000.0
2011-11-03 10:05:00,21.26,21.27,21.23,21.27,6300.0,20.5531,20.5627,20.5241,20.5627,6300.0
2011-11-03 10:10:00,21.3,21.3,21.27,21.28,67200.0,20.5917,20.5917,20.5627,20.5724,67200.0
2011-11-03 10:15:00,21.41,21.42,21.38,21.39,33600.0,20.6981,20.7077,20.6691,20.6787,33600.0
2011-11-03 10:20:00,21.4,21.41,21.39,21.4,5100.0,20.6884,20.6981,20.6787,20.6884,5100.0
2011-11-03 10:25:00,21.4,21.4,21.4,21.4,0.0,20.6884,20.6884,20.6884,20.6884,0.0
2011-11-03 10:30:00,21.41,21.43,21.4,21.4,1800.0,20.6981,20.7174,20.6884,20.6884,1800.0
2011-11-03 10:35:00,21.39,21.39,21.39,21.39,2100.0,20.6787,20.6787,20.6787,20.6787,2100.0
2011-11-03 10:40:00,21.43,21.54,21.43,21.54,2400.0,20.7174,20.8237,20.7174,20.8237,2400.0
2011-11-03 10:45:00,21.57,21.57,21.55,21.56,6300.0,20.8527,20.8527,20.8334,20.8431,6300.0
2011-11-03 10:50:00,21.53,21.53,21.43,21.46,41100.0,20.8141,20.8141,20.7174,20.7464,41100.0
2011-11-03 10:55:00,21.46,21.46,21.46,21.46,300.0,20.7464,20.7464,20.7464,20.7464,300.0
2011-11-03 11:00:00,21.49,21.49,21.43,21.43,9600.0,20.7754,20.7754,20.7174,20.7174,9600.0
2011-11-03 11:05:00,21.42,21.47,21.42,21.46,4800.0,20.7077,20.7561,20.7077,20.7464,4800.0
2011-11-03 11:10:00,21.48,21.52,21.48,21.51,4200.0,20.7657,20.8044,20.7657,20.7947,4200.0
2011-11-03 11:15:00,21.56,21.57,21.56,21.57,600.0,20.8431,20.8527,20.8431,20.8527,600.0
2011-11-03 11:20:00,21.66,21.67,21.66,21.66,900.0,20.9398,20.9494,20.9398,20.9398,900.0
2011-11-03 11:25:00,21.62,21.64,21.61,21.64,16800.0,20.9011,20.9204,20.8914,20.9204,16800.0
2011-11-03 11:30:00,21.61,21.63,21.61,21.63,1500.0,20.8914,20.9108,20.8914,20.9108,1500.0
2011-11-03 11:35:00,21.63,21.63,21.63,21.63,0.0,20.9108,20.9108,20.9108,20.9108,0.0
2011-11-03 11:40:00,21.63,21.63,21.63,21.63,0.0,20.9108,20.9108,20.9108,20.9108,0.0
2011-11-03 11:45:00,21.55,21.55,21.54,21.54,600.0,20.8334,20.8334,20.8237,20.8237,600.0
2011-11-03 11:50:00,21.59,21.61,21.58,21.59,1200.0,20.8721,20.8914,20.8624,20.8721,1200.0
2011-11-03 11:55:00,21.54,21.54,21.52,21.52,15900.0,20.8237,20.8237,20.8044,20.8044,15900.0
2011-11-03 12:00:00,21.5,21.5,21.48,21.48,45000.0,20.7851,20.7851,20.7657,20.7657,45000.0
2011-11-03 12:05:00,21.49,21.5,21.46,21.49,21600.0,20.7754,20.7851,20.7464,20.7754,21600.0
2011-11-03 12:10:00,21.51,21.54,21.51,21.52,6000.0,20.7947,20.8237,20.7947,20.8044,6000.0
2011-11-03 12:15:00,21.52,21.53,21.5,21.53,10200.0,20.8044,20.8141,20.7851,20.8141,10200.0
2011-11-03 12:20:00,21.52,21.54,21.51,21.54,17400.0,20.8044,20.8237,20.7947,20.8237,17400.0
2011-11-03 12:25:00,21.53,21.56,21.52,21.55,5400.0,20.8141,20.8431,20.8044,20.8334,5400.0
2011-11-03 12:30:00,21.56,21.56,21.54,21.54,4200.0,20.8431,20.8431,20.8237,20.8237,4200.0
2011-11-03 12:35:00,21.53,21.55,21.51,21.52,3000.0,20.8141,20.8334,20.7947,20.8044,3000.0
2011-11-03 12:40:00,21.53,21.54,21.53,21.54,1200.0,20.8141,20.8237,20.8141,20.8237,1200.0
2011-11-03 12:45:00,21.58,21.64,21.58,21.64,2100.0,20.8624,20.9204,20.8624,20.9204,2100.0
2011-11-03 12:50:00,21.64,21.64,21.64,21.64,0.0,20.9204,20.9204,20.9204,20.9204,0.0
2011-11-03 12:55:00,21.65,21.66,21.65,21.65,1800.0,20.9301,20.9398,20.9301,20.9301,1800.0
2011-11-03 13:00:00,21.62,21.62,21.6,21.6,7500.0,20.9011,20.9011,20.8817,20.8817,7500.0
2011-11-03 13:05:00,21.6,21.6,21.6,21.6,0.0,20.8817,20.8817,20.8817,20.8817,0.0
2011-11-03 13:10:00,21.6,21.6,21.6,21.6,0.0,20.8817,20.8817,20.8817,20.8817,0.0
2011-11-03 13:15:00,21.67,21.69,21.67,21.69,600.0,20.9494,20.9688,20.9494,20.9688,600.0
2011-11-03 13:20:00,21.68,21.68,21.68,21.68,600.0,20.9591,20.9591,20.9591,20.9591,600.0
2011-11-03 13:25:00,21.67,21.69,21.67,21.69,17700.0,20.9494,20.9688,20.9494,20.9688,17700.0
2011-11-03 13:30:00,21.66,21.68,21.66,21.68,600.0,20.9398,20.9591,20.9398,20.9591,600.0
2011-11-03 13:35:00,21.68,21.68,21.68,21.68,0.0,20.9591,20.9591,20.9591,20.9591,0.0
2011-11-03 13:40:00,21.68,21.7,21.68,21.7,600.0,20.9591,20.9784,20.9591,20.9784,600.0
2011-11-03 13:45:00,21.69,21.73,21.69,21.72,4800.0,20.9688,21.0074,20.9688,20.9978,4800.0
2011-11-03 13:50:00,21.75,21.75,21.75,21.75,300.0,21.0268,21.0268,21.0268,21.0268,300.0
2011-11-03 13:55:00,21.71,21.71,21.67,21.67,9900.0,20.9881,20.9881,20.9494,20.9494,9900.0
2011-11-03 14:00:00,21.67,21.69,21.66,21.69,27900.0,20.9494,20.9688,20.9398,20.9688,27900.0
2011-11-03 14:05:00,21.71,21.76,21.71,21.73,7500.0,20.9881,21.0364,20.9881,21.0074,7500.0
2011-11-03 14:10:00,21.74,21.74,21.71,21.72,2700.0,21.0171,21.0171,20.9881,20.9978,2700.0
2011-11-03 14:15:00,21.73,21.73,21.7,21.72,2100.0,21.0074,21.0074,20.9784,20.9978,2100.0
2011-11-03 14:20:00,21.72,21.72,21.72,21.72,0.0,20.9978,20.9978,20.9978,20.9978,0.0
2011-11-03 14:25:00,21.69,21.69,21.67,21.68,3300.0,20.9688,20.9688,20.9494,20.9591,3300.0
2011-11-03 14:30:00,21.69,21.71,21.69,21.71,1200.0,20.9688,20.9881,20.9688,20.9881,1200.0
2011-11-03 14:35:00,21.68,21.68,21.68,21.68,1200.0,20.9591,20.9591,20.9591,20.9591,1200.0
2011-11-03 14:40:00,21.69,21.69,21.64,21.64,12900.0,20.9688,20.9688,20.9204,20.9204,12900.0
2011-11-03 14:45:00,21.66,21.66,21.66,21.66,300.0,20.9398,20.9398,20.9398,20.9398,300.0
2011-11-03 14:50:00,21.62,21.62,21.61,21.62,7500.0,20.9011,20.9011,20.8914,20.9011,7500.0
2011-11-03 14:55:00,21.66,21.66,21.63,21.63,600.0,20.9398,20.9398,20.9108,20.9108,600.0
2011-11-03 15:00:00,21.69,21.69,21.69,21.69,300.0,20.9688,20.9688,20.9688,20.9688,300.0
2011-11-03 15:05:00,21.68,21.68,21.67,21.67,900.0,20.9591,20.9591,20.9494,20.9494,900.0
2011-11-03 15:10:00,21.68,21.71,21.65,21.68,6300.0,20.9591,20.9881,20.9301,20.9591,6300.0
2011-11-03 15:15:00,21.69,21.71,21.68,21.68,2700.0,20.9688,20.9881,20.9591,20.9591,2700.0
2011-11-03 15:20:00,21.69,21.69,21.68,21.68,600.0,20.9688,20.9688,20.9591,20.9591,600.0
2011-11-03 15:25:00,21.69,21.69,21.68,21.68,4200.0,20.9688,20.9688,20.9591,20.9591,4200.0
2011-11-03 15:30:00,21.69,21.71,21.68,21.7,6300.0,20.9688,20.9881,20.9591,20.9784,6300.0
2011-11-03 15:35:00,21.7,21.71,21.66,21.67,9900.0,20.9784,20.9881,20.9398,20.9494,9900.0
2011-11-03 15:40:00,21.65,21.7,21.65,21.69,31800.0,20.9301,20.9784,20.9301,20.9688,31800.0
2011-11-03 15:45:00,21.69,21.7,21.64,21.67,31500.0,20.9688,20.9784,20.9204,20.9494,31500.0
2011-11-03 15:50:00,21.68,21.7,21.65,21.66,29400.0,20.9591,20.9784,20.9301,20.9398,29400.0
2011-11-03 15:55:00,21.66,21.7,21.66,21.68,16800.0,20.9398,20.9784,20.9398,20.9591,16800.0
2011-11-04 09:30:00,21.38,21.49,21.38,21.49,5100.0,20.6691,20.7754,20.6691,20.7754,5100.0
2011-11-04 09:35:00,21.46,21.52,21.46,21.5,4500.0,20.7464,20.8044,20.7464,20.7851,4500.0
2011-11-04 09:40:00,21.48,21.48,21.42,21.44,32100.0,20.7657,20.7657,20.7077,20.7271,32100.0
2011-11-04 09:45:00,21.44,21.47,21.42,21.47,9900.0,20.7271,20.7561,20.7077,20.7561,9900.0
2011-11-04 09:50:00,21.48,21.48,21.4,21.4,900.0,20.7657,20.7657,20.6884,20.6884,900.0
2011-11-04 09:55:00,21.39,21.4,21.36,21.36,17400.0,20.6787,20.6884,20.6497,20.6497,17400.0
2011-11-04 10:00:00,21.37,21.38,21.37,21.38,5400.0,20.6594,20.6691,20.6594,20.6691,5400.0
2011-11-04 10:05:00,21.38,21.38,21.38,21.38,0.0,20.6691,20.6691,20.6691,20.6691,0.0
2011-11-04 10:10:00,21.43,21.46,21.43,21.46,2100.0,20.7174,20.7464,20.7174,20.7464,2100.0
2011-11-04 10:15:00,21.48,21.48,21.48,21.48,900.0,20.7657,20.7657,20.7657,20.7657,900.0
2011-11-04 10:20:00,21.44,21.46,21.44,21.46,900.0,20.7271,20.7464,20.7271,20.7464,900.0
2011-11-04 10:25:00,21.43,21.43,21.39,21.39,2100.0,20.7174,20.7174,20.6787,20.6787,2100.0
2011-11-04 10:30:00,21.37,21.37,21.35,21.35,1500.0,20.6594,20.6594,20.6401,20.6401,1500.0
2011-11-04 10:35:00,21.3,21.3,21.3,21.3,1800.0,20.5917,20.5917,20.5917,20.5917,1800.0
2011-11-04 10:40:00,21.31,21.35,21.31,21.34,3600.0,20.6014,20.6401,20.6014,20.6304,3600.0
2011-11-04 10:45:00,21.36,21.36,21.36,21.36,300.0,20.6497,20.6497,20.6497,20.6497,300.0
2011-11-04 10:50:00,21.32,21.32,21.32,21.32,300.0,20.6111,20.6111,20.6111,20.6111,300.0
2011-11-04 10:55:00,21.34,21.35,21.34,21.35,2700.0,20.6304,20.6401,20.6304,20.6401,2700.0
2011-11-04 11:00:00,21.37,21.37,21.37,21.37,300.0,20.6594,20.6594,20.6594,20.6594,300.0
2011-11-04 11:05:00,21.4,21.42,21.4,21.42,900.0,20.6884,20.7077,20.6884,20.7077,900.0
2011-11-04 11:10:00,21.42,21.44,21.42,21.44,3300.0,20.7077,20.7271,20.7077,20.7271,3300.0
2011-11-04 11:15:00,21.45,21.45,21.39,21.39,2700.0,20.7367,20.7367,20.6787,20.6787,2700.0
2011-11-04 11:20:00,21.38,21.38,21.36,21.36,2700.0,20.6691,20.6691,20.6497,20.6497,2700.0
2011-11-04 11:25:00,21.35,21.39,21.35,21.39,1500.0,20.6401,20.6787,20.6401,20.6787,1500.0
2011-11-04 11:30:00,21.39,21.41,21.39,21.41,900.0,20.6787,20.6981,20.6787,20.6981,900.0
2011-11-04 11:35:00,21.41,21.41,21.41,21.41,600.0,20.6981,20.6981,20.6981,20.6981,600.0
2011-11-04 11:40:00,21.44,21.45,21.44,21.44,2700.0,20.7271,20.7367,20.7271,20.7271,2700.0
2011-11-04 11:45:00,21.45,21.46,21.45,21.46,1200.0,20.7367,20.7464,20.7367,20.7464,1200.0
2011-11-04 11:50:00,21.46,21.46,21.45,21.46,17400.0,20.7464,20.7464,20.7367,20.7464,17400.0
2011-11-04 11:55:00,21.49,21.49,21.48,21.48,1200.0,20.7754,20.7754,20.7657,20.7657,1200.0
2011-11-04 12:00:00,21.52,21.52,21.51,21.51,600.0,20.8044,20.8044,20.7947,20.7947,600.0
2011-11-04 12:05:00,21.53,21.53,21.52,21.52,53400.0,20.8141,20.8141,20.8044,20.8044,53400.0
2011-11-04 12:10:00,21.52,21.52,21.52,21.52,28500.0,20.8044,20.8044,20.8044,20.8044,28500.0
2011-11-04 12:15:00,21.56,21.56,21.51,21.52,3300.0,20.8431,20.8431,20.7947,20.8044,3300.0
2011-11-04 12:20:00,21.52,21.52,21.49,21.49,12900.0,20.8044,20.8044,20.7754,20.7754,12900.0
2011-11-04 12:25:00,21.49,21.5,21.49,21.49,7800.0,20.7754,20.7851,20.7754,20.7754,7800.0
2011-11-04 12:30:00,21.46,21.46,21.44,21.44,5100.0,20.7464,20.7464,20.7271,20.7271,5100.0
2011-11-04 12:35:00,21.42,21.42,21.42,21.42,300.0,20.7077,20.7077,20.7077,20.7077,300.0
2011-11-04 12:40:00,21.41,21.42,21.35,21.35,9600.0,20.6981,20.7077,20.6401,20.6401,9600.0
2011-11-04 12:45:00,21.35,21.35,21.35,21.35,300.0,20.6401,20.6401,20.6401,20.6401,300.0
2011-11-04 12:50:00,21.38,21.41,21.38,21.41,1800.0,20.6691,20.6981,20.6691,20.6981,1800.0
2011-11-04 12:55:00,21.41,21.43,21.4,21.43,3000.0,20.6981,20.7174,20.6884,20.7174,3000.0
2011-11-04 13:00:00,21.43,21.43,21.43,21.43,1500.0,20.7174,20.7174,20.7174,20.7174,1500.0
2011-11-04 13:05:00,21.43,21.44,21.43,21.44,1200.0,20.7174,20.7271,20.7174,20.7271,1200.0
2011-11-04 13:10:00,21.45,21.51,21.45,21.51,5400.0,20.7367,20.7947,20.7367,20.7947,5400.0
2011-11-04 13:15:00,21.51,21.51,21.51,21.51,300.0,20.7947,20.7947,20.7947,20.7947,300.0
2011-11-04 13:20:00,21.51,21.51,21.5,21.5,7200.0,20.7947,20.7947,20.7851,20.7851,7200.0
2011-11-04 13:25:00,21.49,21.5,21.49,21.5,3900.0,20.7754,20.7851,20.7754,20.7851,3900.0
2011-11-04 13:30:00,21.5,21.5,21.5,21.5,0.0,20.7851,20.7851,20.7851,20.7851,0.0
2011-11-04 13:35:00,21.48,21.5,21.48,21.48,68100.0,20.7657,20.7851,20.7657,20.7657,68100.0
2011-11-04 13:40:00,21.49,21.54,21.49,21.54,2100.0,20.7754,20.8237,20.7754,20.8237,2100.0
2011-11-04 13:45:00,21.55,21.6,21.55,21.6,900.0,20.8334,20.8817,20.8334,20.8817,900.0
2011-11-04 13:50:00,21.57,21.57,21.54,21.56,3900.0,20.8527,20.8527,20.8237,20.8431,3900.0
2011-11-04 13:55:00,21.55,21.55,21.49,21.5,27300.0,20.8334,20.8334,20.7754,20.7851,27300.0
2011-11-04 14:00:00,21.5,21.5,21.49,21.49,900.0,20.7851,20.7851,20.7754,20.7754,900.0
2011-11-04 14:05:00,21.5,21.55,21.49,21.55,247800.0,20.7851,20.8334,20.7754,20.8334,247800.0
2011-11-04 14:10:00,21.56,21.56,21.54,21.56,30000.0,20.8431,20.8431,20.8237,20.8431,30000.0
2011-11-04 14:15:00,21.55,21.62,21.55,21.62,58800.0,20.8334,20.9011,20.8334,20.9011,58800.0
2011-11-04 14:20:00,21.61,21.62,21.6,21.6,3000.0,20.8914,20.9011,20.8817,20.8817,3000.0
2011-11-04 14:25:00,21.6,21.6,21.59,21.59,1200.0,20.8817,20.8817,20.8721,20.8721,1200.0
2011-11-04 14:30:00,21.58,21.58,21.56,21.56,900.0,20.8624,20.8624,20.8431,20.8431,900.0
2011-11-04 14:35:00,21.54,21.54,21.52,21.52,1200.0,20.8237,20.8237,20.8044,20.8044,1200.0
2011-11-04 14:40:00,21.52,21.52,21.52,21.52,1200.0,20.8044,20.8044,20.8044,20.8044,1200.0
2011-11-04 14:45:00,21.54,21.56,21.54,21.54,2400.0,20.8237,20.8431,20.8237,20.8237,2400.0
2011-11-04 14:50:00,21.53,21.53,21.51,21.51,1500.0,20.8141,20.8141,20.7947,20.7947,1500.0
2011-11-04 14:55:00,21.51,21.51,21.51,21.51,600.0,20.7947,20.7947,20.7947,20.7947,600.0
2011-11-04 15:00:00,21.5,21.5,21.47,21.47,600.0,20.7851,20.7851,20.7561,20.7561,600.0
2011-11-04 15:05:00,21.46,21.46,21.4,21.4,3600.0,20.7464,20.7464,20.6884,20.6884,3600.0
2011-11-04 15:10:00,21.39,21.43,21.39,21.43,2100.0,20.6787,20.7174,20.6787,20.7174,2100.0
2011-11-04 15:15:00,21.43,21.45,21.43,21.45,2100.0,20.7174,20.7367,20.7174,20.7367,2100.0
2011-11-04 15:20:00,21.44,21.44,21.4,21.4,2400.0,20.7271,20.7271,20.6884,20.6884,2400.0
2011-11-04 15:25:00,21.42,21.44,21.42,21.44,3000.0,20.7077,20.7271,20.7077,20.7271,3000.0
2011-11-04 15:30:00,21.44,21.48,21.44,21.44,8700.0,20.7271,20.7657,20.7271,20.7271,8700.0
2011-11-04 15:35:00,21.44,21.46,21.43,21.44,1200.0,20.7271,20.7464,20.7174,20.7271,1200.0
2011-11-04 15:40:00,21.44,21.47,21.44,21.47,3300.0,20.7271,20.7561,20.7271,20.7561,3300.0
2011-11-04 15:45:00,21.48,21.49,21.46,21.46,9600.0,20.7657,20.7754,20.7464,20.7464,9600.0
2011-11-04 15:50:00,21.46,21.46,21.41,21.42,13500.0,20.7464,20.7464,20.6981,20.7077,13500.0
2011-11-04 15:55:00,21.42,21.43,21.41,21.42,9300.0,20.7077,20.7174,20.6981,20.7077,9300.0
2011-11-07 09:30:00,21.38,21.47,21.38,21.44,4500.0,20.6691,20.7561,20.6691,20.7271,4500.0
2011-11-07 09:35:00,21.47,21.47,21.44,21.46,5700.0,20.7561,20.7561,20.7271,20.7464,5700.0
2011-11-07 09:40:00,21.49,21.49,21.41,21.43,6300.0,20.7754,20.7754,20.6981,20.7174,6300.0
2011-11-07 09:45:00,21.43,21.48,21.43,21.48,7800.0,20.7174,20.7657,20.7174,20.7657,7800.0
2011-11-07 09:50:00,21.41,21.46,21.41,21.46,23100.0,20.6981,20.7464,20.6981,20.7464,23100.0
2011-11-07 09:55:00,21.43,21.44,21.42,21.44,4500.0,20.7174,20.7271,20.7077,20.7271,4500.0
2011-11-07 10:00:00,21.44,21.44,21.35,21.36,14100.0,20.7271,20.7271,20.6401,20.6497,14100.0
2011-11-07 10:05:00,21.29,21.36,21.29,21.36,8400.0,20.5821,20.6497,20.5821,20.6497,8400.0
2011-11-07 10:10:00,21.35,21.36,21.29,21.29,5100.0,20.6401,20.6497,20.5821,20.5821,5100.0
2011-11-07 10:15:00,21.29,21.31,21.26,21.26,9000.0,20.5821,20.6014,20.5531,20.5531,9000.0
2011-11-07 10:20:00,21.27,21.27,21.21,21.23,10500.0,20.5627,20.5627,20.5047,20.5241,10500.0
2011-11-07 10:25:00,21.22,21.26,21.22,21.26,5100.0,20.5144,20.5531,20.5144,20.5531,5100.0
2011-11-07 10:30:00,21.22,21.24,21.18,21.18,23100.0,20.5144,20.5337,20.4757,20.4757,23100.0
2011-11-07 10:35:00,21.14,21.18,21.14,21.18,6600.0,20.437,20.4757,20.437,20.4757,6600.0
2011-11-07 10:40:00,21.15,21.15,21.11,21.14,2100.0,20.4467,20.4467,20.408,20.437,2100.0
2011-11-07 10:45:00,21.14,21.14,21.01,21.04,11400.0,20.437,20.437,20.3114,20.3404,11400.0
2011-11-07 10:50:00,21.05,21.06,20.99,20.99,10200.0,20.35,20.3597,20.292,20.292,10200.0
2011-11-07 10:55:00,20.96,20.99,20.95,20.98,35400.0,20.263,20.292,20.2534,20.2824,35400.0
2011-11-07 11:00:00,20.93,21.0,20.93,20.97,4500.0,20.234,20.3017,20.234,20.2727,4500.0
2011-11-07 11:05:00,20.98,21.01,20.98,20.99,2400.0,20.2824,20.3114,20.2824,20.292,2400.0
2011-11-07 11:10:00,20.98,21.03,20.98,21.03,1800.0,20.2824,20.3307,20.2824,20.3307,1800.0
2011-11-07 11:15:00,21.03,21.03,21.02,21.02,1200.0,20.3307,20.3307,20.321,20.321,1200.0
2011-11-07 11:20:00,21.01,21.01,20.96,20.99,5700.0,20.3114,20.3114,20.263,20.292,5700.0
2011-11-07 11:25:00,20.97,20.98,20.97,20.97,4200.0,20.2727,20.2824,20.2727,20.2727,4200.0
2011-11-07 11:30:00,20.96,20.96,20.93,20.95,6000.0,20.263,20.263,20.234,20.2534,6000.0
2011-11-07 11:35:00,20.96,20.97,20.95,20.97,3600.0,20.263,20.2727,20.2534,20.2727,3600.0
2011-11-07 11:40:00,20.96,20.96,20.92,20.94,5100.0,20.263,20.263,20.2244,20.2437,5100.0
2011-11-07 11:45:00,20.94,20.94,20.91,20.93,48300.0,20.2437,20.2437,20.2147,20.234,48300.0
2011-11-07 11:50:00,20.93,20.94,20.91,20.91,5700.0,20.234,20.2437,20.2147,20.2147,5700.0
2011-11-07 11:55:00,20.9,20.92,20.9,20.91,2700.0,20.205,20.2244,20.205,20.2147,2700.0
2011-11-07 12:00:00,20.92,20.94,20.92,20.94,14700.0,20.2244,20.2437,20.2244,20.2437,14700.0
2011-11-07 12:05:00,20.95,20.95,20.93,20.93,2100.0,20.2534,20.2534,20.234,20.234,2100.0
2011-11-07 12:10:00,20.93,20.94,20.91,20.91,7200.0,20.234,20.2437,20.2147,20.2147,7200.0
2011-11-07 12:15:00,20.91,20.91,20.82,20.82,3600.0,20.2147,20.2147,20.1277,20.1277,3600.0
2011-11-07 12:20:00,20.82,20.85,20.81,20.85,5700.0,20.1277,20.1567,20.118,20.1567,5700.0
2011-11-07 12:25:00,20.83,20.85,20.83,20.85,2700.0,20.1374,20.1567,20.1374,20.1567,2700.0
2011-11-07 12:30:00,20.81,20.82,20.79,20.8,52500.0,20.118,20.1277,20.0987,20.1084,52500.0
2011-11-07 12:35:00,20.82,20.84,20.82,20.84,3000.0,20.1277,20.147,20.1277,20.147,3000.0
2011-11-07 12:40:00,20.86,20.87,20.86,20.87,1800.0,20.1664,20.176,20.1664,20.176,1800.0
2011-11-07 12:45:00,20.87,20.88,20.87,20.87,2100.0,20.176,20.1857,20.176,20.176,2100.0
2011-11-07 12:50:00,20.89,20.89,20.88,20.89,18900.0,20.1954,20.1954,20.1857,20.1954,18900.0
2011-11-07 12:55:00,20.9,20.9,20.89,20.9,5100.0,20.205,20.205,20.1954,20.205,5100.0
2011-11-07 13:00:00,20.9,20.9,20.88,20.88,3600.0,20.205,20.205,20.1857,20.1857,3600.0
2011-11-07 13:05:00,20.89,20.9,20.89,20.9,5100.0,20.1954,20.205,20.1954,20.205,5100.0
2011-11-07 13:10:00,20.92,20.95,20.92,20.95,4200.0,20.2244,20.2534,20.2244,20.2534,4200.0
2011-11-07 13:15:00,20.96,20.99,20.96,20.99,3000.0,20.263,20.292,20.263,20.292,3000.0
2011-11-07 13:20:00,21.0,21.0,21.0,21.0,1800.0,20.3017,20.3017,20.3017,20.3017,1800.0
2011-11-07 13:25:00,20.99,21.01,20.99,21.01,4500.0,20.292,20.3114,20.292,20.3114,4500.0
2011-11-07 13:30:00,20.99,21.01,20.99,21.01,3000.0,20.292,20.3114,20.292,20.3114,3000.0
2011-11-07 13:35:00,21.0,21.0,21.0,21.0,300.0,20.3017,20.3017,20.3017,20.3017,300.0
2011-11-07 13:40:00,20.99,21.0,20.99,20.99,1800.0,20.292,20.3017,20.292,20.292,1800.0
2011-11-07 13:45:00,20.99,20.99,20.97,20.97,3000.0,20.292,20.292,20.2727,20.2727,3000.0
2011-11-07 13:50:00,20.98,20.99,20.97,20.99,9000.0,20.2824,20.292,20.2727,20.292,9000.0
2011-11-07 13:55:00,21.0,21.08,21.0,21.08,8100.0,20.3017,20.379,20.3017,20.379,8100.0
2011-11-07 14:00:00,21.08,21.1,21.06,21.1,12900.0,20.379,20.3984,20.3597,20.3984,12900.0
2011-11-07 14:05:00,21.13,21.13,21.07,21.08,4200.0,20.4274,20.4274,20.3694,20.379,4200.0
2011-11-07 14:10:00,21.08,21.13,21.08,21.08,8100.0,20.379,20.4274,20.379,20.379,8100.0
2011-11-07 14:15:00,21.07,21.12,21.07,21.11,45900.0,20.3694,20.4177,20.3694,20.408,45900.0
2011-11-07 14:20:00,21.11,21.16,21.11,21.15,1800.0,20.408,20.4564,20.408,20.4467,1800.0
2011-11-07 14:25:00,21.14,21.17,21.13,21.16,33000.0,20.437,20.466,20.4274,20.4564,33000.0
2011-11-07 14:30:00,21.14,21.17,21.13,21.13,48900.0,20.437,20.466,20.4274,20.4274,48900.0
2011-11-07 14:35:00,21.14,21.18,21.12,21.18,69600.0,20.437,20.4757,20.4177,20.4757,69600.0
2011-11-07 14:40:00,21.15,21.15,21.13,21.14,1500.0,20.4467,20.4467,20.4274,20.437,1500.0
2011-11-07 14:45:00,21.15,21.15,21.14,21.14,1200.0,20.4467,20.4467,20.437,20.437,1200.0
2011-11-07 14:50:00,21.14,21.2,21.13,21.2,9600.0,20.437,20.495,20.4274,20.495,9600.0
2011-11-07 14:55:00,21.19,21.19,21.19,21.19,300.0,20.4854,20.4854,20.4854,20.4854,300.0
2011-11-07 15:00:00,21.2,21.2,21.18,21.2,3600.0,20.495,20.495,20.4757,20.495,3600.0
2011-11-07 15:05:00,21.19,21.21,21.19,21.21,33600.0,20.4854,20.5047,20.4854,20.5047,33600.0
2011-11-07 15:10:00,21.2,21.24,21.2,21.23,4500.0,20.495,20.5337,20.495,20.5241,4500.0
2011-11-07 15:15:00,21.23,21.23,21.17,21.17,2400.0,20.5241,20.5241,20.466,20.466,2400.0
2011-11-07 15:20:00,21.17,21.22,21.17,21.21,48000.0,20.466,20.5144,20.466,20.5047,48000.0
2011-11-07 15:25:00,21.2,21.21,21.15,21.15,9300.0,20.495,20.5047,20.4467,20.4467,9300.0
2011-11-07 15:30:00,21.15,21.2,21.15,21.18,50400.0,20.4467,20.495,20.4467,20.4757,50400.0
2011-11-07 15:35:00,21.18,21.24,21.18,21.23,47400.0,20.4757,20.5337,20.4757,20.5241,47400.0
2011-11-07 15:40:00,21.23,21.23,21.18,21.2,7500.0,20.5241,20.5241,20.4757,20.495,7500.0
2011-11-07 15:45:00,21.21,21.23,21.2,21.22,11100.0,20.5047,20.5241,20.495,20.5144,11100.0
2011-11-07 15:50:00,21.2,21.24,21.19,21.22,51600.0,20.495,20.5337,20.4854,20.5144,51600.0
2011-11-07 15:55:00,21.21,21.22,21.19,21.19,10800.0,20.5047,20.5144,20.4854,20.4854,10800.0
2011-11-08 09:30:00,21.19,21.19,21.05,21.06,11400.0,20.4854,20.4854,20.35,20.3597,11400.0
2011-11-08 09:35:00,21.0,21.0,21.0,21.0,3600.0,20.3017,20.3017,20.3017,20.3017,3600.0
2011-11-08 09:40:00,21.02,21.06,21.02,21.06,3300.0,20.321,20.3597,20.321,20.3597,3300.0
2011-11-08 09:45:00,21.08,21.08,21.0,21.0,5400.0,20.379,20.379,20.3017,20.3017,5400.0
2011-11-08 09:50:00,21.0,21.0,20.93,20.95,12300.0,20.3017,20.3017,20.234,20.2534,12300.0
2011-11-08 09:55:00,20.95,21.07,20.95,21.05,33900.0,20.2534,20.3694,20.2534,20.35,33900.0
2011-11-08 10:00:00,21.08,21.09,21.07,21.07,2100.0,20.379,20.3887,20.3694,20.3694,2100.0
2011-11-08 10:05:00,21.07,21.07,21.01,21.02,6300.0,20.3694,20.3694,20.3114,20.321,6300.0
2011-11-08 10:10:00,21.0,21.0,20.94,20.98,5100.0,20.3017,20.3017,20.2437,20.2824,5100.0
2011-11-08 10:15:00,20.92,21.0,20.92,21.0,3000.0,20.2244,20.3017,20.2244,20.3017,3000.0
2011-11-08 10:20:00,21.0,21.0,20.95,20.95,2400.0,20.3017,20.3017,20.2534,20.2534,2400.0
2011-11-08 10:25:00,20.92,20.92,20.85,20.87,3600.0,20.2244,20.2244,20.1567,20.176,3600.0
2011-11-08 10:30:00,20.86,20.86,20.85,20.85,900.0,20.1664,20.1664,20.1567,20.1567,900.0
2011-11-08 10:35:00,20.84,20.84,20.82,20.82,1800.0,20.147,20.147,20.1277,20.1277,1800.0
2011-11-08 10:40:00,20.84,20.9,20.84,20.89,4200.0,20.147,20.205,20.147,20.1954,4200.0
2011-11-08 10:45:00,20.89,20.93,20.89,20.93,900.0,20.1954,20.234,20.1954,20.234,900.0
2011-11-08 10:50:00,20.92,20.92,20.83,20.83,1500.0,20.2244,20.2244,20.1374,20.1374,1500.0
2011-11-08 10:55:00,20.87,20.88,20.85,20.88,1200.0,20.176,20.1857,20.1567,20.1857,1200.0
2011-11-08 11:00:00,20.83,20.88,20.83,20.87,2100.0,20.1374,20.1857,20.1374,20.176,2100.0
2011-11-08 11:05:00,20.82,20.82,20.75,20.76,6300.0,20.1277,20.1277,20.06,20.0697,6300.0
2011-11-08 11:10:00,20.75,20.75,20.74,20.74,47100.0,20.06,20.06,20.0503,20.0503,47100.0
2011-11-08 11:15:00,20.75,20.75,20.75,20.75,300.0,20.06,20.06,20.06,20.06,300.0
2011-11-08 11:20:00,20.7,20.7,20.64,20.66,12900.0,20.0117,20.0117,19.9537,19.973,12900.0
2011-11-08 11:25:00,20.69,20.71,20.69,20.71,5400.0,20.002,20.0213,20.002,20.0213,5400.0
2011-11-08 11:30:00,20.7,20.73,20.7,20.73,1500.0,20.0117,20.0407,20.0117,20.0407,1500.0
2011-11-08 11:35:00,20.73,20.73,20.73,20.73,0.0,20.0407,20.0407,20.0407,20.0407,0.0
2011-11-08 11:40:00,20.7,20.71,20.7,20.71,1800.0,20.0117,20.0213,20.0117,20.0213,1800.0
2011-11-08 11:45:00,20.73,20.76,20.71,20.76,2700.0,20.0407,20.0697,20.0213,20.0697,2700.0
2011-11-08 11:50:00,20.76,20.76,20.76,20.76,600.0,20.0697,20.0697,20.0697,20.0697,600.0
2011-11-08 11:55:00,20.76,20.76,20.76,20.76,0.0,20.0697,20.0697,20.0697,20.0697,0.0
2011-11-08 12:00:00,20.72,20.73,20.7,20.73,2100.0,20.031,20.0407,20.0117,20.0407,2100.0
2011-11-08 12:05:00,20.73,20.73,20.73,20.73,0.0,20.0407,20.0407,20.0407,20.0407,0.0
2011-11-08 12:10:00,20.73,20.73,20.73,20.73,0.0,20.0407,20.0407,20.0407,20.0407,0.0
2011-11-08 12:15:00,20.76,20.76,20.76,20.76,300.0,20.0697,20.0697,20.0697,20.0697,300.0
2011-11-08 12:20:00,20.79,20.8,20.79,20.8,600.0,20.0987,20.1084,20.0987,20.1084,600.0
2011-11-08 12:25:00,20.77,20.77,20.77,20.77,300.0,20.0793,20.0793,20.0793,20.0793,300.0
2011-11-08 12:30:00,20.78,20.79,20.78,20.78,2400.0,20.089,20.0987,20.089,20.089,2400.0
2011-11-08 12:35:00,20.8,20.81,20.79,20.8,2100.0,20.1084,20.118,20.0987,20.1084,2100.0
2011-11-08 12:40:00,20.8,20.8,20.8,20.8,0.0,20.1084,20.1084,20.1084,20.1084,0.0
2011-11-08 12:45:00,20.81,20.81,20.77,20.77,1500.0,20.118,20.118,20.0793,20.0793,1500.0
2011-11-08 12:50:00,20.77,20.78,20.76,20.78,1200.0,20.0793,20.089,20.0697,20.089,1200.0
2011-11-08 12:55:00,20.8,20.8,20.8,20.8,300.0,20.1084,20.1084,20.1084,20.1084,300.0
2011-11-08 13:00:00,20.8,20.85,20.8,20.85,79800.0,20.1084,20.1567,20.1084,20.1567,79800.0
2011-11-08 13:05:00,20.82,20.82,20.81,20.81,1200.0,20.1277,20.1277,20.118,20.118,1200.0
2011-11-08 13:10:00,20.8,20.81,20.78,20.8,3300.0,20.1084,20.118,20.089,20.1084,3300.0
2011-11-08 13:15:00,20.79,20.8,20.79,20.79,1500.0,20.0987,20.1084,20.0987,20.0987,1500.0
2011-11-08 13:20:00,20.78,20.82,20.78,20.82,24900.0,20.089,20.1277,20.089,20.1277,24900.0
2011-11-08 13:25:00,20.82,20.86,20.82,20.85,8100.0,20.1277,20.1664,20.1277,20.1567,8100.0
2011-11-08 13:30:00,20.85,20.85,20.83,20.84,1800.0,20.1567,20.1567,20.1374,20.147,1800.0
2011-11-08 13:35:00,20.85,20.88,20.84,20.88,4200.0,20.1567,20.1857,20.147,20.1857,4200.0
2011-11-08 13:40:00,20.89,20.91,20.89,20.9,8700.0,20.1954,20.2147,20.1954,20.205,8700.0
2011-11-08 13:45:00,20.88,20.98,20.88,20.97,6300.0,20.1857,20.2824,20.1857,20.2727,6300.0
2011-11-08 13:50:00,20.99,21.0,20.97,20.99,57600.0,20.292,20.3017,20.2727,20.292,57600.0
2011-11-08 13:55:00,20.98,20.99,20.98,20.98,89700.0,20.2824,20.292,20.2824,20.2824,89700.0
2011-11-08 14:00:00,20.98,20.99,20.97,20.99,7200.0,20.2824,20.292,20.2727,20.292,7200.0
2011-11-08 14:05:00,20.98,20.98,20.92,20.94,48000.0,20.2824,20.2824,20.2244,20.2437,48000.0
2011-11-08 14:10:00,20.93,20.95,20.93,20.95,2400.0,20.234,20.2534,20.234,20.2534,2400.0
2011-11-08 14:15:00,20.98,20.98,20.94,20.94,2400.0,20.2824,20.2824,20.2437,20.2437,2400.0
2011-11-08 14:20:00,20.93,21.0,20.92,21.0,10200.0,20.234,20.3017,20.2244,20.3017,10200.0
2011-11-08 14:25:00,20.98,21.02,20.98,21.02,1200.0,20.2824,20.321,20.2824,20.321,1200.0
2011-11-08 14:30:00,21.04,21.05,21.02,21.02,16800.0,20.3404,20.35,20.321,20.321,16800.0
2011-11-08 14:35:00,21.01,21.02,21.01,21.02,4200.0,20.3114,20.321,20.3114,20.321,4200.0
2011-11-08 14:40:00,21.01,21.04,21.01,21.02,3000.0,20.3114,20.3404,20.3114,20.321,3000.0
2011-11-08 14:45:00,21.01,21.03,21.01,21.02,1500.0,20.3114,20.3307,20.3114,20.321,1500.0
2011-11-08 14:50:00,21.01,21.03,21.01,21.01,2700.0,20.3114,20.3307,20.3114,20.3114,2700.0
2011-11-08 14:55:00,21.02,21.02,20.99,21.02,4200.0,20.321,20.321,20.292,20.321,4200.0
2011-11-08 15:00:00,21.0,21.0,20.95,20.97,4500.0,20.3017,20.3017,20.2534,20.2727,4500.0
2011-11-08 15:05:00,20.95,21.0,20.94,21.0,65700.0,20.2534,20.3017,20.2437,20.3017,65700.0
2011-11-08 15:10:00,21.01,21.01,21.0,21.0,600.0,20.3114,20.3114,20.3017,20.3017,600.0
2011-11-08 15:15:00,21.03,21.06,21.02,21.06,4800.0,20.3307,20.3597,20.321,20.3597,4800.0
2011-11-08 15:20:00,21.05,21.05,21.03,21.03,900.0,20.35,20.35,20.3307,20.3307,900.0
2011-11-08 15:25:00,21.05,21.05,21.01,21.02,7200.0,20.35,20.35,20.3114,20.321,7200.0
2011-11-08 15:30:00,21.02,21.05,21.02,21.03,3300.0,20.321,20.35,20.321,20.3307,3300.0
2011-11-08 15:35:00,21.03,21.05,21.01,21.04,6900.0,20.3307,20.35,20.3114,20.3404,6900.0
2011-11-08 15:40:00,21.04,21.04,20.98,20.99,4500.0,20.3404,20.3404,20.2824,20.292,4500.0
2011-11-08 15:45:00,21.0,21.02,20.98,21.02,4800.0,20.3017,20.321,20.2824,20.321,4800.0
2011-11-08 15:50:00,21.0,21.04,21.0,21.04,11700.0,20.3017,20.3404,20.3017,20.3404,11700.0
2011-11-08 15:55:00,21.04,21.04,21.01,21.01,18600.0,20.3404,20.3404,20.3114,20.3114,18600.0
2011-11-09 09:30:00,20.62,20.65,20.52,20.65,20700.0,19.9343,19.9633,19.8377,19.9633,20700.0
2011-11-09 09:35:00,20.65,20.66,20.65,20.65,3000.0,19.9633,19.973,19.9633,19.9633,3000.0
2011-11-09 09:40:00,20.63,20.68,20.63,20.68,3300.0,19.944,19.9923,19.944,19.9923,3300.0
2011-11-09 09:45:00,20.68,20.68,20.66,20.66,1200.0,19.9923,19.9923,19.973,19.973,1200.0
2011-11-09 09:50:00,20.63,20.63,20.58,20.58,4200.0,19.944,19.944,19.8957,19.8957,4200.0
2011-11-09 09:55:00,20.52,20.6,20.52,20.6,10800.0,19.8377,19.915,19.8377,19.915,10800.0
2011-11-09 10:00:00,20.62,20.63,20.61,20.63,1500.0,19.9343,19.944,19.9247,19.944,1500.0
2011-11-09 10:05:00,20.63,20.64,20.61,20.63,3600.0,19.944,19.9537,19.9247,19.944,3600.0
2011-11-09 10:10:00,20.63,20.69,20.63,20.69,2400.0,19.944,20.002,19.944,20.002,2400.0
2011-11-09 10:15:00,20.69,20.7,20.66,20.66,2100.0,20.002,20.0117,19.973,19.973,2100.0
2011-11-09 10:20:00,20.67,20.68,20.64,20.66,7800.0,19.9827,19.9923,19.9537,19.973,7800.0
2011-11-09 10:25:00,20.66,20.66,20.62,20.62,1800.0,19.973,19.973,19.9343,19.9343,1800.0
2011-11-09 10:30:00,20.64,20.64,20.64,20.64,1800.0,19.9537,19.9537,19.9537,19.9537,1800.0
2011-11-09 10:35:00,20.62,20.62,20.56,20.56,9600.0,19.9343,19.9343,19.8763,19.8763,9600.0
2011-11-09 10:40:00,20.58,20.6,20.56,20.6,5100.0,19.8957,19.915,19.8763,19.915,5100.0
2011-11-09 10:45:00,20.62,20.68,20.62,20.68,1800.0,19.9343,19.9923,19.9343,19.9923,1800.0
2011-11-09 10:50:00,20.67,20.7,20.66,20.66,5400.0,19.9827,20.0117,19.973,19.973,5400.0
2011-11-09 10:55:00,20.67,20.68,20.67,20.67,2100.0,19.9827,19.9923,19.9827,19.9827,2100.0
2011-11-09 11:00:00,20.69,20.7,20.67,20.7,4800.0,20.002,20.0117,19.9827,20.0117,4800.0
2011-11-09 11:05:00,20.69,20.74,20.69,20.73,5700.0,20.002,20.0503,20.002,20.0407,5700.0
2011-11-09 11:10:00,20.72,20.74,20.72,20.72,3300.0,20.031,20.0503,20.031,20.031,3300.0
2011-11-09 11:15:00,20.74,20.79,20.74,20.78,6300.0,20.0503,20.0987,20.0503,20.089,6300.0
2011-11-09 11:20:00,20.78,20.8,20.78,20.78,2400.0,20.089,20.1084,20.089,20.089,2400.0
2011-11-09 11:25:00,20.77,20.77,20.73,20.73,3000.0,20.0793,20.0793,20.0407,20.0407,3000.0
2011-11-09 11:30:00,20.72,20.74,20.72,20.74,2700.0,20.031,20.0503,20.031,20.0503,2700.0
2011-11-09 11:35:00,20.75,20.77,20.75,20.76,2100.0,20.06,20.0793,20.06,20.0697,2100.0
2011-11-09 11:40:00,20.75,20.75,20.74,20.75,3900.0,20.06,20.06,20.0503,20.06,3900.0
2011-11-09 11:45:00,20.76,20.78,20.74,20.78,3900.0,20.0697,20.089,20.0503,20.089,3900.0
2011-11-09 11:50:00,20.79,20.81,20.79,20.8,2700.0,20.0987,20.118,20.0987,20.1084,2700.0
2011-11-09 11:55:00,20.81,20.81,20.76,20.76,4200.0,20.118,20.118,20.0697,20.0697,4200.0
2011-11-09 12:00:00,20.77,20.77,20.74,20.74,9900.0,20.0793,20.0793,20.0503,20.0503,9900.0
2011-11-09 12:05:00,20.73,20.75,20.73,20.74,1800.0,20.0407,20.06,20.0407,20.0503,1800.0
2011-11-09 12:10:00,20.73,20.76,20.73,20.76,3000.0,20.0407,20.0697,20.0407,20.0697,3000.0
2011-11-09 12:15:00,20.76,20.77,20.76,20.76,3000.0,20.0697,20.0793,20.0697,20.0697,3000.0
2011-11-09 12:20:00,20.76,20.78,20.74,20.74,3900.0,20.0697,20.089,20.0503,20.0503,3900.0
2011-11-09 12:25:00,20.73,20.73,20.71,20.71,2400.0,20.0407,20.0407,20.0213,20.0213,2400.0
2011-11-09 12:30:00,20.71,20.72,20.7,20.7,2400.0,20.0213,20.031,20.0117,20.0117,2400.0
2011-11-09 12:35:00,20.71,20.72,20.69,20.69,30900.0,20.0213,20.031,20.002,20.002,30900.0
2011-11-09 12:40:00,20.69,20.7,20.66,20.66,68100.0,20.002,20.0117,19.973,19.973,68100.0
2011-11-09 12:45:00,20.66,20.67,20.66,20.67,157500.0,19.973,19.9827,19.973,19.9827,157500.0
2011-11-09 12:50:00,20.67,20.67,20.65,20.65,3000.0,19.9827,19.9827,19.9633,19.9633,3000.0
2011-11-09 12:55:00,20.66,20.66,20.65,20.66,2700.0,19.973,19.973,19.9633,19.973,2700.0
2011-11-09 13:00:00,20.65,20.66,20.64,20.65,4200.0,19.9633,19.973,19.9537,19.9633,4200.0
2011-11-09 13:05:00,20.66,20.68,20.66,20.67,57300.0,19.973,19.9923,19.973,19.9827,57300.0
2011-11-09 13:10:00,20.64,20.64,20.61,20.61,11100.0,19.9537,19.9537,19.9247,19.9247,11100.0
2011-11-09 13:15:00,20.61,20.61,20.59,20.59,2400.0,19.9247,19.9247,19.9053,19.9053,2400.0
2011-11-09 13:20:00,20.59,20.59,20.58,20.58,1500.0,19.9053,19.9053,19.8957,19.8957,1500.0
2011-11-09 13:25:00,20.59,20.61,20.58,20.58,33600.0,19.9053,19.9247,19.8957,19.8957,33600.0
2011-11-09 13:30:00,20.58,20.58,20.57,20.58,5100.0,19.8957,19.8957,19.886,19.8957,5100.0
2011-11-09 13:35:00,20.59,20.59,20.59,20.59,900.0,19.9053,19.9053,19.9053,19.9053,900.0
2011-11-09 13:40:00,20.57,20.58,20.56,20.58,3300.0,19.886,19.8957,19.8763,19.8957,3300.0
2011-11-09 13:45:00,20.57,20.57,20.56,20.56,2100.0,19.886,19.886,19.8763,19.8763,2100.0
2011-11-09 13:50:00,20.53,20.53,20.52,20.52,1500.0,19.8473,19.8473,19.8377,19.8377,1500.0
2011-11-09 13:55:00,20.48,20.48,20.44,20.47,3000.0,19.799,19.799,19.7603,19.7893,3000.0
2011-11-09 14:00:00,20.46,20.46,20.46,20.46,900.0,19.7797,19.7797,19.7797,19.7797,900.0
2011-11-09 14:05:00,20.37,20.37,20.37,20.37,300.0,19.6926,19.6926,19.6926,19.6926,300.0
2011-11-09 14:10:00,20.39,20.43,20.39,20.43,3300.0,19.712,19.7507,19.712,19.7507,3300.0
2011-11-09 14:15:00,20.44,20.45,20.44,20.44,25500.0,19.7603,19.77,19.7603,19.7603,25500.0
2011-11-09 14:20:00,20.38,20.38,20.38,20.38,2700.0,19.7023,19.7023,19.7023,19.7023,2700.0
2011-11-09 14:25:00,20.36,20.36,20.33,20.36,5400.0,19.683,19.683,19.654,19.683,5400.0
2011-11-09 14:30:00,20.4,20.42,20.37,20.41,4500.0,19.7217,19.741,19.6926,19.7313,4500.0
2011-11-09 14:35:00,20.42,20.42,20.4,20.4,2700.0,19.741,19.741,19.7217,19.7217,2700.0
2011-11-09 14:40:00,20.41,20.42,20.35,20.42,4200.0,19.7313,19.741,19.6733,19.741,4200.0
2011-11-09 14:45:00,20.44,20.44,20.42,20.43,5100.0,19.7603,19.7603,19.741,19.7507,5100.0
2011-11-09 14:50:00,20.43,20.45,20.42,20.43,2400.0,19.7507,19.77,19.741,19.7507,2400.0
2011-11-09 14:55:00,20.44,20.45,20.44,20.44,900.0,19.7603,19.77,19.7603,19.7603,900.0
2011-11-09 15:00:00,20.42,20.45,20.42,20.42,4200.0,19.741,19.77,19.741,19.741,4200.0
2011-11-09 15:05:00,20.44,20.48,20.44,20.46,7200.0,19.7603,19.799,19.7603,19.7797,7200.0
2011-11-09 15:10:00,20.47,20.47,20.43,20.44,4200.0,19.7893,19.7893,19.7507,19.7603,4200.0
2011-11-09 15:15:00,20.45,20.45,20.41,20.45,4200.0,19.77,19.77,19.7313,19.77,4200.0
2011-11-09 15:20:00,20.47,20.52,20.47,20.5,4200.0,19.7893,19.8377,19.7893,19.8183,4200.0
2011-11-09 15:25:00,20.5,20.5,20.46,20.46,3600.0,19.8183,19.8183,19.7797,19.7797,3600.0
2011-11-09 15:30:00,20.45,20.45,20.42,20.42,5100.0,19.77,19.77,19.741,19.741,5100.0
2011-11-09 15:35:00,20.43,20.43,20.39,20.39,3000.0,19.7507,19.7507,19.712,19.712,3000.0
2011-11-09 15:40:00,20.38,20.41,20.36,20.36,6000.0,19.7023,19.7313,19.683,19.683,6000.0
2011-11-09 15:45:00,20.36,20.4,20.35,20.37,10800.0,19.683,19.7217,19.6733,19.6926,10800.0
2011-11-09 15:50:00,20.35,20.37,20.33,20.36,21000.0,19.6733,19.6926,19.654,19.683,21000.0
2011-11-09 15:55:00,20.35,20.4,20.34,20.34,11700.0,19.6733,19.7217,19.6636,19.6636,11700.0
2011-11-10 09:30:00,20.59,20.65,20.56,20.56,5100.0,19.9053,19.9633,19.8763,19.8763,5100.0
2011-11-10 09:35:00,20.52,20.52,20.47,20.47,1800.0,19.8377,19.8377,19.7893,19.7893,1800.0
2011-11-10 09:40:00,20.47,20.47,20.41,20.41,1500.0,19.7893,19.7893,19.7313,19.7313,1500.0
2011-11-10 09:45:00,20.42,20.45,20.42,20.42,2100.0,19.741,19.77,19.741,19.741,2100.0
2011-11-10 09:50:00,20.42,20.42,20.35,20.36,2700.0,19.741,19.741,19.6733,19.683,2700.0
2011-11-10 09:55:00,20.35,20.37,20.35,20.37,1500.0,19.6733,19.6926,19.6733,19.6926,1500.0
2011-11-10 10:00:00,20.33,20.34,20.29,20.31,35100.0,19.654,19.6636,19.6153,19.6346,35100.0
2011-11-10 10:05:00,20.35,20.37,20.35,20.35,1200.0,19.6733,19.6926,19.6733,19.6733,1200.0
2011-11-10 10:10:00,20.29,20.32,20.29,20.3,37500.0,19.6153,19.6443,19.6153,19.625,37500.0
2011-11-10 10:15:00,20.25,20.27,20.23,20.24,13500.0,19.5766,19.596,19.5573,19.567,13500.0
2011-11-10 10:20:00,20.2,20.22,20.17,20.17,26700.0,19.5283,19.5476,19.4993,19.4993,26700.0
2011-11-10 10:25:00,20.17,20.2,20.17,20.18,7800.0,19.4993,19.5283,19.4993,19.509,7800.0
2011-11-10 10:30:00,20.17,20.17,20.08,20.08,3300.0,19.4993,19.4993,19.4123,19.4123,3300.0
2011-11-10 10:35:00,20.09,20.09,20.07,20.07,2100.0,19.422,19.422,19.4026,19.4026,2100.0
2011-11-10 10:40:00,20.11,20.12,20.09,20.12,3900.0,19.4413,19.451,19.422,19.451,3900.0
2011-11-10 10:45:00,20.07,20.07,20.04,20.04,21000.0,19.4026,19.4026,19.3736,19.3736,21000.0
2011-11-10 10:50:00,20.05,20.08,20.05,20.08,13800.0,19.3833,19.4123,19.3833,19.4123,13800.0
2011-11-10 10:55:00,20.11,20.11,20.07,20.07,900.0,19.4413,19.4413,19.4026,19.4026,900.0
2011-11-10 11:00:00,20.17,20.21,20.17,20.21,900.0,19.4993,19.538,19.4993,19.538,900.0
2011-11-10 11:05:00,20.21,20.21,20.2,20.2,900.0,19.538,19.538,19.5283,19.5283,900.0
2011-11-10 11:10:00,20.2,20.2,20.19,20.19,900.0,19.5283,19.5283,19.5186,19.5186,900.0
2011-11-10 11:15:00,20.2,20.2,20.15,20.15,1500.0,19.5283,19.5283,19.48,19.48,1500.0
2011-11-10 11:20:00,20.14,20.17,20.14,20.17,600.0,19.4703,19.4993,19.4703,19.4993,600.0
2011-11-10 11:25:00,20.18,20.19,20.17,20.17,900.0,19.509,19.5186,19.4993,19.4993,900.0
2011-11-10 11:30:00,20.17,20.2,20.16,20.2,1500.0,19.4993,19.5283,19.4896,19.5283,1500.0
2011-11-10 11:35:00,20.19,20.2,20.18,20.18,2400.0,19.5186,19.5283,19.509,19.509,2400.0
2011-11-10 11:40:00,20.23,20.26,20.23,20.25,1800.0,19.5573,19.5863,19.5573,19.5766,1800.0
2011-11-10 11:45:00,20.26,20.27,20.24,20.27,4500.0,19.5863,19.596,19.567,19.596,4500.0
2011-11-10 11:50:00,20.27,20.27,20.26,20.26,1800.0,19.596,19.596,19.5863,19.5863,1800.0
2011-11-10 11:55:00,20.27,20.27,20.27,20.27,600.0,19.596,19.596,19.596,19.596,600.0
2011-11-10 12:00:00,20.28,20.29,20.27,20.28,1800.0,19.6056,19.6153,19.596,19.6056,1800.0
2011-11-10 12:05:00,20.27,20.27,20.27,20.27,300.0,19.596,19.596,19.596,19.596,300.0
2011-11-10 12:10:00,20.26,20.26,20.26,20.26,900.0,19.5863,19.5863,19.5863,19.5863,900.0
2011-11-10 12:15:00,20.28,20.3,20.28,20.29,900.0,19.6056,19.625,19.6056,19.6153,900.0
2011-11-10 12:20:00,20.3,20.31,20.3,20.31,600.0,19.625,19.6346,19.625,19.6346,600.0
2011-11-10 12:25:00,20.3,20.31,20.28,20.28,1800.0,19.625,19.6346,19.6056,19.6056,1800.0
2011-11-10 12:30:00,20.27,20.27,20.23,20.23,900.0,19.596,19.596,19.5573,19.5573,900.0
2011-11-10 12:35:00,20.2,20.21,20.19,20.21,1800.0,19.5283,19.538,19.5186,19.538,1800.0
2011-11-10 12:40:00,20.21,20.25,20.21,20.23,2100.0,19.538,19.5766,19.538,19.5573,2100.0
2011-11-10 12:45:00,20.23,20.26,20.23,20.26,2700.0,19.5573,19.5863,19.5573,19.5863,2700.0
2011-11-10 12:50:00,20.27,20.27,20.25,20.27,2100.0,19.596,19.596,19.5766,19.596,2100.0
2011-11-10 12:55:00,20.29,20.29,20.26,20.26,1800.0,19.6153,19.6153,19.5863,19.5863,1800.0
2011-11-10 13:00:00,20.26,20.29,20.26,20.27,5700.0,19.5863,19.6153,19.5863,19.596,5700.0
2011-11-10 13:05:00,20.26,20.27,20.25,20.27,2400.0,19.5863,19.596,19.5766,19.596,2400.0
2011-11-10 13:10:00,20.28,20.34,20.28,20.33,4500.0,19.6056,19.6636,19.6056,19.654,4500.0
2011-11-10 13:15:00,20.34,20.34,20.33,20.33,1500.0,19.6636,19.6636,19.654,19.654,1500.0
2011-11-10 13:20:00,20.35,20.35,20.31,20.31,15300.0,19.6733,19.6733,19.6346,19.6346,15300.0
2011-11-10 13:25:00,20.28,20.28,20.26,20.26,5700.0,19.6056,19.6056,19.5863,19.5863,5700.0
2011-11-10 13:30:00,20.28,20.31,20.28,20.31,4200.0,19.6056,19.6346,19.6056,19.6346,4200.0
2011-11-10 13:35:00,20.32,20.32,20.32,20.32,600.0,19.6443,19.6443,19.6443,19.6443,600.0
2011-11-10 13:40:00,20.3,20.32,20.29,20.29,3300.0,19.625,19.6443,19.6153,19.6153,3300.0
2011-11-10 13:45:00,20.28,20.28,20.26,20.26,4200.0,19.6056,19.6056,19.5863,19.5863,4200.0
2011-11-10 13:50:00,20.27,20.28,20.26,20.27,3600.0,19.596,19.6056,19.5863,19.596,3600.0
2011-11-10 13:55:00,20.29,20.33,20.29,20.32,3300.0,19.6153,19.654,19.6153,19.6443,3300.0
2011-11-10 14:00:00,20.31,20.31,20.25,20.25,18600.0,19.6346,19.6346,19.5766,19.5766,18600.0
2011-11-10 14:05:00,20.25,20.26,20.22,20.23,1800.0,19.5766,19.5863,19.5476,19.5573,1800.0
2011-11-10 14:10:00,20.24,20.28,20.24,20.27,2400.0,19.567,19.6056,19.567,19.596,2400.0
2011-11-10 14:15:00,20.26,20.3,20.26,20.28,3600.0,19.5863,19.625,19.5863,19.6056,3600.0
2011-11-10 14:20:00,20.28,20.3,20.25,20.3,11400.0,19.6056,19.625,19.5766,19.625,11400.0
2011-11-10 14:25:00,20.3,20.3,20.24,20.25,10500.0,19.625,19.625,19.567,19.5766,10500.0
2011-11-10 14:30:00,20.25,20.26,20.25,20.25,8100.0,19.5766,19.5863,19.5766,19.5766,8100.0
2011-11-10 14:35:00,20.25,20.25,20.23,20.24,5400.0,19.5766,19.5766,19.5573,19.567,5400.0
2011-11-10 14:40:00,20.23,20.27,20.23,20.27,6600.0,19.5573,19.596,19.5573,19.596,6600.0
2011-11-10 14:45:00,20.26,20.26,20.23,20.23,6600.0,19.5863,19.5863,19.5573,19.5573,6600.0
2011-11-10 14:50:00,20.24,20.24,20.23,20.23,3600.0,19.567,19.567,19.5573,19.5573,3600.0
2011-11-10 14:55:00,20.21,20.21,20.19,20.19,3000.0,19.538,19.538,19.5186,19.5186,3000.0
2011-11-10 15:00:00,20.18,20.21,20.17,20.21,3900.0,19.509,19.538,19.4993,19.538,3900.0
2011-11-10 15:05:00,20.22,20.23,20.17,20.17,5100.0,19.5476,19.5573,19.4993,19.4993,5100.0
2011-11-10 15:10:00,20.18,20.2,20.18,20.2,18000.0,19.509,19.5283,19.509,19.5283,18000.0
2011-11-10 15:15:00,20.18,20.2,20.17,20.18,8700.0,19.509,19.5283,19.4993,19.509,8700.0
2011-11-10 15:20:00,20.19,20.22,20.17,20.22,13200.0,19.5186,19.5476,19.4993,19.5476,13200.0
2011-11-10 15:25:00,20.22,20.29,20.22,20.28,12600.0,19.5476,19.6153,19.5476,19.6056,12600.0
2011-11-10 15:30:00,20.28,20.28,20.22,20.24,16800.0,19.6056,19.6056,19.5476,19.567,16800.0
2011-11-10 15:35:00,20.25,20.25,20.18,20.22,18900.0,19.5766,19.5766,19.509,19.5476,18900.0
2011-11-10 15:40:00,20.22,20.24,20.19,20.22,11700.0,19.5476,19.567,19.5186,19.5476,11700.0
2011-11-10 15:45:00,20.23,20.24,20.21,20.24,10200.0,19.5573,19.567,19.538,19.567,10200.0
2011-11-10 15:50:00,20.23,20.26,20.22,20.25,34500.0,19.5573,19.5863,19.5476,19.5766,34500.0
2011-11-10 15:55:00,20.25,20.25,20.22,20.23,18000.0,19.5766,19.5766,19.5476,19.5573,18000.0
2011-11-11 09:30:00,20.42,20.42,20.38,20.38,12300.0,19.741,19.741,19.7023,19.7023,12300.0
2011-11-11 09:35:00,20.38,20.38,20.38,20.38,0.0,19.7023,19.7023,19.7023,19.7023,0.0
2011-11-11 09:40:00,20.42,20.47,20.42,20.47,3300.0,19.741,19.7893,19.741,19.7893,3300.0
2011-11-11 09:45:00,20.4,20.4,20.4,20.4,300.0,19.7217,19.7217,19.7217,19.7217,300.0
2011-11-11 09:50:00,20.38,20.43,20.38,20.43,3000.0,19.7023,19.7507,19.7023,19.7507,3000.0
2011-11-11 09:55:00,20.44,20.46,20.44,20.46,2400.0,19.7603,19.7797,19.7603,19.7797,2400.0
2011-11-11 10:00:00,20.47,20.51,20.47,20.51,3900.0,19.7893,19.828,19.7893,19.828,3900.0
2011-11-11 10:05:00,20.51,20.51,20.51,20.51,0.0,19.828,19.828,19.828,19.828,0.0
2011-11-11 10:10:00,20.57,20.59,20.57,20.57,38100.0,19.886,19.9053,19.886,19.886,38100.0
2011-11-11 10:15:00,20.57,20.57,20.57,20.57,2100.0,19.886,19.886,19.886,19.886,2100.0
2011-11-11 10:20:00,20.57,20.58,20.57,20.58,900.0,19.886,19.8957,19.886,19.8957,900.0
2011-11-11 10:25:00,20.59,20.59,20.59,20.59,300.0,19.9053,19.9053,19.9053,19.9053,300.0
2011-11-11 10:30:00,20.63,20.64,20.63,20.64,2400.0,19.944,19.9537,19.944,19.9537,2400.0
2011-11-11 10:35:00,20.66,20.67,20.66,20.67,4200.0,19.973,19.9827,19.973,19.9827,4200.0
2011-11-11 10:40:00,20.61,20.62,20.61,20.62,900.0,19.9247,19.9343,19.9247,19.9343,900.0
2011-11-11 10:45:00,20.65,20.66,20.65,20.66,1200.0,19.9633,19.973,19.9633,19.973,1200.0
2011-11-11 10:50:00,20.63,20.63,20.63,20.63,300.0,19.944,19.944,19.944,19.944,300.0
2011-11-11 10:55:00,20.65,20.68,20.65,20.66,4200.0,19.9633,19.9923,19.9633,19.973,4200.0
2011-11-11 11:00:00,20.67,20.67,20.66,20.66,1200.0,19.9827,19.9827,19.973,19.973,1200.0
2011-11-11 11:05:00,20.66,20.66,20.64,20.64,2400.0,19.973,19.973,19.9537,19.9537,2400.0
2011-11-11 11:10:00,20.62,20.62,20.59,20.59,4500.0,19.9343,19.9343,19.9053,19.9053,4500.0
2011-11-11 11:15:00,20.59,20.63,20.59,20.63,17100.0,19.9053,19.944,19.9053,19.944,17100.0
2011-11-11 11:20:00,20.63,20.63,20.61,20.61,1200.0,19.944,19.944,19.9247,19.9247,1200.0
2011-11-11 11:25:00,20.61,20.61,20.61,20.61,0.0,19.9247,19.9247,19.9247,19.9247,0.0
2011-11-11 11:30:00,20.6,20.6,20.59,20.59,2100.0,19.915,19.915,19.9053,19.9053,2100.0
2011-11-11 11:35:00,20.58,20.59,20.58,20.59,1200.0,19.8957,19.9053,19.8957,19.9053,1200.0
2011-11-11 11:40:00,20.57,20.6,20.56,20.6,3300.0,19.886,19.915,19.8763,19.915,3300.0
2011-11-11 11:45:00,20.62,20.63,20.61,20.62,3300.0,19.9343,19.944,19.9247,19.9343,3300.0
2011-11-11 11:50:00,20.62,20.62,20.62,20.62,0.0,19.9343,19.9343,19.9343,19.9343,0.0
2011-11-11 11:55:00,20.6,20.61,20.6,20.61,18900.0,19.915,19.9247,19.915,19.9247,18900.0
2011-11-11 12:00:00,20.62,20.62,20.62,20.62,1800.0,19.9343,19.9343,19.9343,19.9343,1800.0
2011-11-11 12:05:00,20.63,20.66,20.63,20.65,2700.0,19.944,19.973,19.944,19.9633,2700.0
2011-11-11 12:10:00,20.65,20.67,20.65,20.67,5100.0,19.9633,19.9827,19.9633,19.9827,5100.0
2011-11-11 12:15:00,20.67,20.67,20.67,20.67,0.0,19.9827,19.9827,19.9827,19.9827,0.0
2011-11-11 12:20:00,20.65,20.65,20.64,20.64,2100.0,19.9633,19.9633,19.9537,19.9537,2100.0
2011-11-11 12:25:00,20.63,20.63,20.61,20.62,2400.0,19.944,19.944,19.9247,19.9343,2400.0
2011-11-11 12:30:00,20.62,20.62,20.61,20.62,1500.0,19.9343,19.9343,19.9247,19.9343,1500.0
2011-11-11 12:35:00,20.62,20.62,20.62,20.62,0.0,19.9343,19.9343,19.9343,19.9343,0.0
2011-11-11 12:40:00,20.63,20.64,20.63,20.64,7800.0,19.944,19.9537,19.944,19.9537,7800.0
2011-11-11 12:45:00,20.65,20.66,20.65,20.66,11700.0,19.9633,19.973,19.9633,19.973,11700.0
2011-11-11 12:50:00,20.66,20.67,20.66,20.67,2100.0,19.973,19.9827,19.973,19.9827,2100.0
2011-11-11 12:55:00,20.67,20.68,20.67,20.68,7500.0,19.9827,19.9923,19.9827,19.9923,7500.0
2011-11-11 13:00:00,20.68,20.71,20.68,20.71,600.0,19.9923,20.0213,19.9923,20.0213,600.0
2011-11-11 13:05:00,20.71,20.72,20.7,20.71,3300.0,20.0213,20.031,20.0117,20.0213,3300.0
2011-11-11 13:10:00,20.72,20.72,20.71,20.71,900.0,20.031,20.031,20.0213,20.0213,900.0
2011-11-11 13:15:00,20.69,20.69,20.69,20.69,7200.0,20.002,20.002,20.002,20.002,7200.0
2011-11-11 13:20:00,20.69,20.69,20.69,20.69,6600.0,20.002,20.002,20.002,20.002,6600.0
2011-11-11 13:25:00,20.69,20.69,20.69,20.69,0.0,20.002,20.002,20.002,20.002,0.0
2011-11-11 13:30:00,20.68,20.68,20.68,20.68,300.0,19.9923,19.9923,19.9923,19.9923,300.0
2011-11-11 13:35:00,20.68,20.68,20.68,20.68,900.0,19.9923,19.9923,19.9923,19.9923,900.0
2011-11-11 13:40:00,20.69,20.7,20.69,20.7,900.0,20.002,20.0117,20.002,20.0117,900.0
2011-11-11 13:45:00,20.7,20.7,20.7,20.7,10200.0,20.0117,20.0117,20.0117,20.0117,10200.0
2011-11-11 13:50:00,20.69,20.69,20.66,20.66,32100.0,20.002,20.002,19.973,19.973,32100.0
2011-11-11 13:55:00,20.65,20.66,20.65,20.66,1800.0,19.9633,19.973,19.9633,19.973,1800.0
2011-11-11 14:00:00,20.66,20.69,20.66,20.67,2100.0,19.973,20.002,19.973,19.9827,2100.0
2011-11-11 14:05:00,20.69,20.7,20.69,20.7,1800.0,20.002,20.0117,20.002,20.0117,1800.0
2011-11-11 14:10:00,20.71,20.72,20.71,20.71,7500.0,20.0213,20.031,20.0213,20.0213,7500.0
2011-11-11 14:15:00,20.71,20.71,20.71,20.71,1200.0,20.0213,20.0213,20.0213,20.0213,1200.0
2011-11-11 14:20:00,20.71,20.71,20.7,20.7,2400.0,20.0213,20.0213,20.0117,20.0117,2400.0
2011-11-11 14:25:00,20.7,20.7,20.7,20.7,900.0,20.0117,20.0117,20.0117,20.0117,900.0
2011-11-11 14:30:00,20.7,20.71,20.7,20.7,2400.0,20.0117,20.0213,20.0117,20.0117,2400.0
2011-11-11 14:35:00,20.7,20.71,20.69,20.69,2700.0,20.0117,20.0213,20.002,20.002,2700.0
2011-11-11 14:40:00,20.7,20.7,20.68,20.68,3000.0,20.0117,20.0117,19.9923,19.9923,3000.0
2011-11-11 14:45:00,20.69,20.69,20.66,20.66,3300.0,20.002,20.002,19.973,19.973,3300.0
2011-11-11 14:50:00,20.67,20.67,20.67,20.67,2100.0,19.9827,19.9827,19.9827,19.9827,2100.0
2011-11-11 14:55:00,20.66,20.66,20.63,20.66,4200.0,19.973,19.973,19.944,19.973,4200.0
2011-11-11 15:00:00,20.64,20.65,20.64,20.65,1200.0,19.9537,19.9633,19.9537,19.9633,1200.0
2011-11-11 15:05:00,20.66,20.66,20.64,20.65,5100.0,19.973,19.973,19.9537,19.9633,5100.0
2011-11-11 15:10:00,20.64,20.66,20.63,20.66,6300.0,19.9537,19.973,19.944,19.973,6300.0
2011-11-11 15:15:00,20.65,20.68,20.64,20.67,2400.0,19.9633,19.9923,19.9537,19.9827,2400.0
2011-11-11 15:20:00,20.67,20.68,20.64,20.64,5400.0,19.9827,19.9923,19.9537,19.9537,5400.0
2011-11-11 15:25:00,20.66,20.68,20.66,20.68,8400.0,19.973,19.9923,19.973,19.9923,8400.0
2011-11-11 15:30:00,20.69,20.71,20.69,20.7,4200.0,20.002,20.0213,20.002,20.0117,4200.0
2011-11-11 15:35:00,20.69,20.69,20.67,20.68,20700.0,20.002,20.002,19.9827,19.9923,20700.0
2011-11-11 15:40:00,20.67,20.67,20.65,20.67,5700.0,19.9827,19.9827,19.9633,19.9827,5700.0
2011-11-11 15:45:00,20.66,20.67,20.66,20.67,3900.0,19.973,19.9827,19.973,19.9827,3900.0
2011-11-11 15:50:00,20.68,20.69,20.67,20.68,47400.0,19.9923,20.002,19.9827,19.9923,47400.0
2011-11-11 15:55:00,20.68,20.69,20.67,20.67,6000.0,19.9923,20.002,19.9827,19.9827,6000.0
2011-11-14 09:30:00,20.46,20.56,20.46,20.56,9900.0,19.7797,19.8763,19.7797,19.8763,9900.0
2011-11-14 09:35:00,20.6,20.67,20.6,20.67,4200.0,19.915,19.9827,19.915,19.9827,4200.0
2011-11-14 09:40:00,20.69,20.69,20.64,20.64,3900.0,20.002,20.002,19.9537,19.9537,3900.0
2011-11-14 09:45:00,20.63,20.63,20.61,20.62,1200.0,19.944,19.944,19.9247,19.9343,1200.0
2011-11-14 09:50:00,20.61,20.62,20.6,20.6,2100.0,19.9247,19.9343,19.915,19.915,2100.0
2011-11-14 09:55:00,20.65,20.67,20.65,20.67,600.0,19.9633,19.9827,19.9633,19.9827,600.0
2011-11-14 10:00:00,20.67,20.73,20.66,20.72,17700.0,19.9827,20.0407,19.973,20.031,17700.0
2011-11-14 10:05:00,20.72,20.72,20.72,20.72,300.0,20.031,20.031,20.031,20.031,300.0
2011-11-14 10:10:00,20.72,20.72,20.72,20.72,0.0,20.031,20.031,20.031,20.031,0.0
2011-11-14 10:15:00,20.73,20.73,20.73,20.73,300.0,20.0407,20.0407,20.0407,20.0407,300.0
2011-11-14 10:20:00,20.68,20.68,20.68,20.68,300.0,19.9923,19.9923,19.9923,19.9923,300.0
2011-11-14 10:25:00,20.68,20.68,20.68,20.68,300.0,19.9923,19.9923,19.9923,19.9923,300.0
2011-11-14 10:30:00,20.65,20.65,20.65,20.65,1500.0,19.9633,19.9633,19.9633,19.9633,1500.0
2011-11-14 10:35:00,20.66,20.66,20.59,20.6,3300.0,19.973,19.973,19.9053,19.915,3300.0
2011-11-14 10:40:00,20.61,20.61,20.61,20.61,1500.0,19.9247,19.9247,19.9247,19.9247,1500.0
2011-11-14 10:45:00,20.61,20.61,20.56,20.59,14700.0,19.9247,19.9247,19.8763,19.9053,14700.0
2011-11-14 10:50:00,20.61,20.62,20.61,20.62,600.0,19.9247,19.9343,19.9247,19.9343,600.0
2011-11-14 10:55:00,20.63,20.63,20.63,20.63,300.0,19.944,19.944,19.944,19.944,300.0
2011-11-14 11:00:00,20.63,20.64,20.63,20.64,600.0,19.944,19.9537,19.944,19.9537,600.0
2011-11-14 11:05:00,20.67,20.67,20.67,20.67,300.0,19.9827,19.9827,19.9827,19.9827,300.0
2011-11-14 11:10:00,20.64,20.65,20.63,20.63,2100.0,19.9537,19.9633,19.944,19.944,2100.0
2011-11-14 11:15:00,20.63,20.65,20.62,20.65,2700.0,19.944,19.9633,19.9343,19.9633,2700.0
2011-11-14 11:20:00,20.65,20.67,20.65,20.67,600.0,19.9633,19.9827,19.9633,19.9827,600.0
2011-11-14 11:25:00,20.67,20.67,20.64,20.64,2400.0,19.9827,19.9827,19.9537,19.9537,2400.0
2011-11-14 11:30:00,20.65,20.68,20.65,20.67,2100.0,19.9633,19.9923,19.9633,19.9827,2100.0
2011-11-14 11:35:00,20.67,20.68,20.66,20.68,1500.0,19.9827,19.9923,19.973,19.9923,1500.0
2011-11-14 11:40:00,20.65,20.65,20.63,20.63,900.0,19.9633,19.9633,19.944,19.944,900.0
2011-11-14 11:45:00,20.63,20.63,20.62,20.63,1800.0,19.944,19.944,19.9343,19.944,1800.0
2011-11-14 11:50:00,20.65,20.66,20.59,20.61,3600.0,19.9633,19.973,19.9053,19.9247,3600.0
2011-11-14 11:55:00,20.6,20.6,20.6,20.6,300.0,19.915,19.915,19.915,19.915,300.0
2011-11-14 12:00:00,20.62,20.62,20.62,20.62,600.0,19.9343,19.9343,19.9343,19.9343,600.0
2011-11-14 12:05:00,20.59,20.59,20.59,20.59,600.0,19.9053,19.9053,19.9053,19.9053,600.0
2011-11-14 12:10:00,20.61,20.61,20.61,20.61,1500.0,19.9247,19.9247,19.9247,19.9247,1500.0
2011-11-14 12:15:00,20.6,20.62,20.6,20.62,900.0,19.915,19.9343,19.915,19.9343,900.0
2011-11-14 12:20:00,20.59,20.59,20.57,20.57,1200.0,19.9053,19.9053,19.886,19.886,1200.0
2011-11-14 12:25:00,20.56,20.56,20.55,20.55,900.0,19.8763,19.8763,19.8667,19.8667,900.0
2011-11-14 12:30:00,20.56,20.56,20.55,20.55,1800.0,19.8763,19.8763,19.8667,19.8667,1800.0
2011-11-14 12:35:00,20.55,20.59,20.55,20.59,1800.0,19.8667,19.9053,19.8667,19.9053,1800.0
2011-11-14 12:40:00,20.58,20.58,20.58,20.58,900.0,19.8957,19.8957,19.8957,19.8957,900.0
2011-11-14 12:45:00,20.58,20.58,20.58,20.58,600.0,19.8957,19.8957,19.8957,19.8957,600.0
2011-11-14 12:50:00,20.59,20.59,20.59,20.59,300.0,19.9053,19.9053,19.9053,19.9053,300.0
2011-11-14 12:55:00,20.58,20.6,20.58,20.6,900.0,19.8957,19.915,19.8957,19.915,900.0
2011-11-14 13:00:00,20.6,20.6,20.57,20.57,1500.0,19.915,19.915,19.886,19.886,1500.0
2011-11-14 13:05:00,20.56,20.57,20.56,20.57,600.0,19.8763,19.886,19.8763,19.886,600.0
2011-11-14 13:10:00,20.56,20.57,20.56,20.57,600.0,19.8763,19.886,19.8763,19.886,600.0
2011-11-14 13:15:00,20.57,20.58,20.56,20.58,2700.0,19.886,19.8957,19.8763,19.8957,2700.0
2011-11-14 13:20:00,20.59,20.59,20.59,20.59,300.0,19.9053,19.9053,19.9053,19.9053,300.0
2011-11-14 13:25:00,20.59,20.59,20.59,20.59,600.0,19.9053,19.9053,19.9053,19.9053,600.0
2011-11-14 13:30:00,20.62,20.62,20.6,20.6,1200.0,19.9343,19.9343,19.915,19.915,1200.0
2011-11-14 13:35:00,20.6,20.65,20.6,20.65,1800.0,19.915,19.9633,19.915,19.9633,1800.0
2011-11-14 13:40:00,20.65,20.65,20.63,20.63,3900.0,19.9633,19.9633,19.944,19.944,3900.0
2011-11-14 13:45:00,20.64,20.64,20.64,20.64,300.0,19.9537,19.9537,19.9537,19.9537,300.0
2011-11-14 13:50:00,20.63,20.63,20.63,20.63,2100.0,19.944,19.944,19.944,19.944,2100.0
2011-11-14 13:55:00,20.64,20.64,20.62,20.64,900.0,19.9537,19.9537,19.9343,19.9537,900.0
2011-11-14 14:00:00,20.63,20.64,20.63,20.64,900.0,19.944,19.9537,19.944,19.9537,900.0
2011-11-14 14:05:00,20.65,20.67,20.65,20.66,2400.0,19.9633,19.9827,19.9633,19.973,2400.0
2011-11-14 14:10:00,20.68,20.68,20.67,20.67,2400.0,19.9923,19.9923,19.9827,19.9827,2400.0
2011-11-14 14:15:00,20.67,20.69,20.67,20.67,7500.0,19.9827,20.002,19.9827,19.9827,7500.0
2011-11-14 14:20:00,20.67,20.68,20.67,20.68,14700.0,19.9827,19.9923,19.9827,19.9923,14700.0
2011-11-14 14:25:00,20.67,20.67,20.64,20.64,19800.0,19.9827,19.9827,19.9537,19.9537,19800.0
2011-11-14 14:30:00,20.64,20.65,20.64,20.64,900.0,19.9537,19.9633,19.9537,19.9537,900.0
2011-11-14 14:35:00,20.64,20.64,20.64,20.64,900.0,19.9537,19.9537,19.9537,19.9537,900.0
2011-11-14 14:40:00,20.64,20.66,20.64,20.64,2100.0,19.9537,19.973,19.9537,19.9537,2100.0
2011-11-14 14:45:00,20.65,20.66,20.64,20.64,4800.0,19.9633,19.973,19.9537,19.9537,4800.0
2011-11-14 14:50:00,20.64,20.65,20.64,20.64,1800.0,19.9537,19.9633,19.9537,19.9537,1800.0
2011-11-14 14:55:00,20.63,20.63,20.56,20.57,4800.0,19.944,19.944,19.8763,19.886,4800.0
2011-11-14 15:00:00,20.56,20.6,20.56,20.6,1200.0,19.8763,19.915,19.8763,19.915,1200.0
2011-11-14 15:05:00,20.6,20.61,20.6,20.61,6900.0,19.915,19.9247,19.915,19.9247,6900.0
2011-11-14 15:10:00,20.61,20.62,20.61,20.61,4500.0,19.9247,19.9343,19.9247,19.9247,4500.0
2011-11-14 15:15:00,20.61,20.61,20.57,20.57,5700.0,19.9247,19.9247,19.886,19.886,5700.0
2011-11-14 15:20:00,20.58,20.59,20.58,20.59,3000.0,19.8957,19.9053,19.8957,19.9053,3000.0
2011-11-14 15:25:00,20.6,20.63,20.6,20.62,4800.0,19.915,19.944,19.915,19.9343,4800.0
2011-11-14 15:30:00,20.62,20.64,20.61,20.62,8400.0,19.9343,19.9537,19.9247,19.9343,8400.0
2011-11-14 15:35:00,20.61,20.62,20.6,20.61,10500.0,19.9247,19.9343,19.915,19.9247,10500.0
2011-11-14 15:40:00,20.62,20.65,20.62,20.64,8100.0,19.9343,19.9633,19.9343,19.9537,8100.0
2011-11-14 15:45:00,20.65,20.66,20.64,20.64,15300.0,19.9633,19.973,19.9537,19.9537,15300.0
2011-11-14 15:50:00,20.65,20.65,20.62,20.65,14400.0,19.9633,19.9633,19.9343,19.9633,14400.0
2011-11-14 15:55:00,20.65,20.65,20.61,20.62,17700.0,19.9633,19.9633,19.9247,19.9343,17700.0
2011-11-15 09:30:00,20.53,20.53,20.47,20.5,3300.0,19.8473,19.8473,19.7893,19.8183,3300.0
2011-11-15 09:35:00,20.51,20.59,20.51,20.59,2400.0,19.828,19.9053,19.828,19.9053,2400.0
2011-11-15 09:40:00,20.56,20.56,20.54,20.54,2400.0,19.8763,19.8763,19.857,19.857,2400.0
2011-11-15 09:45:00,20.56,20.61,20.56,20.57,1200.0,19.8763,19.9247,19.8763,19.886,1200.0
2011-11-15 09:50:00,20.56,20.56,20.56,20.56,900.0,19.8763,19.8763,19.8763,19.8763,900.0
2011-11-15 09:55:00,20.59,20.59,20.59,20.59,300.0,19.9053,19.9053,19.9053,19.9053,300.0
2011-11-15 10:00:00,20.54,20.54,20.52,20.52,600.0,19.857,19.857,19.8377,19.8377,600.0
2011-11-15 10:05:00,20.52,20.52,20.52,20.52,0.0,19.8377,19.8377,19.8377,19.8377,0.0
2011-11-15 10:10:00,20.45,20.45,20.43,20.43,2700.0,19.77,19.77,19.7507,19.7507,2700.0
2011-11-15 10:15:00,20.44,20.44,20.43,20.44,900.0,19.7603,19.7603,19.7507,19.7603,900.0
2011-11-15 10:20:00,20.45,20.47,20.45,20.47,2700.0,19.77,19.7893,19.77,19.7893,2700.0
2011-11-15 10:25:00,20.47,20.48,20.47,20.48,2400.0,19.7893,19.799,19.7893,19.799,2400.0
2011-11-15 10:30:00,20.46,20.51,20.44,20.49,5100.0,19.7797,19.828,19.7603,19.8087,5100.0
2011-11-15 10:35:00,20.46,20.46,20.46,20.46,3000.0,19.7797,19.7797,19.7797,19.7797,3000.0
2011-11-15 10:40:00,20.45,20.49,20.45,20.49,5700.0,19.77,19.8087,19.77,19.8087,5700.0
2011-11-15 10:45:00,20.49,20.49,20.43,20.43,9300.0,19.8087,19.8087,19.7507,19.7507,9300.0
2011-11-15 10:50:00,20.44,20.45,20.44,20.45,600.0,19.7603,19.77,19.7603,19.77,600.0
2011-11-15 10:55:00,20.42,20.45,20.4,20.4,6300.0,19.741,19.77,19.7217,19.7217,6300.0
2011-11-15 11:00:00,20.39,20.44,20.39,20.44,2400.0,19.712,19.7603,19.712,19.7603,2400.0
2011-11-15 11:05:00,20.43,20.43,20.42,20.42,900.0,19.7507,19.7507,19.741,19.741,900.0
2011-11-15 11:10:00,20.42,20.45,20.42,20.45,1800.0,19.741,19.77,19.741,19.77,1800.0
2011-11-15 11:15:00,20.45,20.45,20.39,20.39,6900.0,19.77,19.77,19.712,19.712,6900.0
2011-11-15 11:20:00,20.39,20.39,20.39,20.39,0.0,19.712,19.712,19.712,19.712,0.0
2011-11-15 11:25:00,20.38,20.42,20.38,20.42,3000.0,19.7023,19.741,19.7023,19.741,3000.0
2011-11-15 11:30:00,20.41,20.41,20.39,20.39,2400.0,19.7313,19.7313,19.712,19.712,2400.0
2011-11-15 11:35:00,20.38,20.38,20.37,20.37,1200.0,19.7023,19.7023,19.6926,19.6926,1200.0
2011-11-15 11:40:00,20.4,20.4,20.4,20.4,300.0,19.7217,19.7217,19.7217,19.7217,300.0
2011-11-15 11:45:00,20.41,20.41,20.4,20.41,900.0,19.7313,19.7313,19.7217,19.7313,900.0
2011-11-15 11:50:00,20.39,20.41,20.39,20.4,5400.0,19.712,19.7313,19.712,19.7217,5400.0
2011-11-15 11:55:00,20.4,20.46,20.39,20.45,8400.0,19.7217,19.7797,19.712,19.77,8400.0
2011-11-15 12:00:00,20.43,20.46,20.43,20.45,1200.0,19.7507,19.7797,19.7507,19.77,1200.0
2011-11-15 12:05:00,20.49,20.51,20.49,20.49,1500.0,19.8087,19.828,19.8087,19.8087,1500.0
2011-11-15 12:10:00,20.45,20.48,20.45,20.48,2700.0,19.77,19.799,19.77,19.799,2700.0
2011-11-15 12:15:00,20.48,20.49,20.47,20.47,1800.0,19.799,19.8087,19.7893,19.7893,1800.0
2011-11-15 12:20:00,20.5,20.5,20.49,20.49,900.0,19.8183,19.8183,19.8087,19.8087,900.0
2011-11-15 12:25:00,20.51,20.55,20.51,20.52,4800.0,19.828,19.8667,19.828,19.8377,4800.0
2011-11-15 12:30:00,20.54,20.61,20.54,20.61,3600.0,19.857,19.9247,19.857,19.9247,3600.0
2011-11-15 12:35:00,20.64,20.64,20.62,20.62,4800.0,19.9537,19.9537,19.9343,19.9343,4800.0
2011-11-15 12:40:00,20.61,20.61,20.59,20.59,4200.0,19.9247,19.9247,19.9053,19.9053,4200.0
2011-11-15 12:45:00,20.6,20.6,20.55,20.56,3000.0,19.915,19.915,19.8667,19.8763,3000.0
2011-11-15 12:50:00,20.54,20.55,20.54,20.55,1500.0,19.857,19.8667,19.857,19.8667,1500.0
2011-11-15 12:55:00,20.56,20.6,20.56,20.6,600.0,19.8763,19.915,19.8763,19.915,600.0
2011-11-15 13:00:00,20.6,20.64,20.6,20.63,5100.0,19.915,19.9537,19.915,19.944,5100.0
2011-11-15 13:05:00,20.62,20.62,20.57,20.57,3300.0,19.9343,19.9343,19.886,19.886,3300.0
2011-11-15 13:10:00,20.61,20.62,20.57,20.57,6000.0,19.9247,19.9343,19.886,19.886,6000.0
2011-11-15 13:15:00,20.58,20.59,20.57,20.57,4800.0,19.8957,19.9053,19.886,19.886,4800.0
2011-11-15 13:20:00,20.59,20.6,20.59,20.59,1800.0,19.9053,19.915,19.9053,19.9053,1800.0
2011-11-15 13:25:00,20.61,20.63,20.61,20.61,1800.0,19.9247,19.944,19.9247,19.9247,1800.0
2011-11-15 13:30:00,20.63,20.67,20.63,20.64,16800.0,19.944,19.9827,19.944,19.9537,16800.0
2011-11-15 13:35:00,20.64,20.69,20.64,20.68,6600.0,19.9537,20.002,19.9537,19.9923,6600.0
2011-11-15 13:40:00,20.68,20.68,20.67,20.67,1500.0,19.9923,19.9923,19.9827,19.9827,1500.0
2011-11-15 13:45:00,20.67,20.68,20.67,20.68,600.0,19.9827,19.9923,19.9827,19.9923,600.0
2011-11-15 13:50:00,20.69,20.69,20.66,20.66,1800.0,20.002,20.002,19.973,19.973,1800.0
2011-11-15 13:55:00,20.66,20.67,20.66,20.67,900.0,19.973,19.9827,19.973,19.9827,900.0
2011-11-15 14:00:00,20.67,20.67,20.66,20.67,1200.0,19.9827,19.9827,19.973,19.9827,1200.0
2011-11-15 14:05:00,20.67,20.67,20.67,20.67,900.0,19.9827,19.9827,19.9827,19.9827,900.0
2011-11-15 14:10:00,20.69,20.7,20.68,20.7,3600.0,20.002,20.0117,19.9923,20.0117,3600.0
2011-11-15 14:15:00,20.69,20.69,20.66,20.66,2100.0,20.002,20.002,19.973,19.973,2100.0
2011-11-15 14:20:00,20.67,20.67,20.65,20.67,8400.0,19.9827,19.9827,19.9633,19.9827,8400.0
2011-11-15 14:25:00,20.68,20.68,20.65,20.67,2400.0,19.9923,19.9923,19.9633,19.9827,2400.0
2011-11-15 14:30:00,20.67,20.67,20.66,20.67,2100.0,19.9827,19.9827,19.973,19.9827,2100.0
2011-11-15 14:35:00,20.68,20.68,20.67,20.67,1500.0,19.9923,19.9923,19.9827,19.9827,1500.0
2011-11-15 14:40:00,20.68,20.69,20.68,20.68,2700.0,19.9923,20.002,19.9923,19.9923,2700.0
2011-11-15 14:45:00,20.68,20.7,20.68,20.68,6300.0,19.9923,20.0117,19.9923,19.9923,6300.0
2011-11-15 14:50:00,20.69,20.7,20.68,20.7,2100.0,20.002,20.0117,19.9923,20.0117,2100.0
2011-11-15 14:55:00,20.7,20.7,20.67,20.67,4800.0,20.0117,20.0117,19.9827,19.9827,4800.0
2011-11-15 15:00:00,20.69,20.71,20.68,20.7,4200.0,20.002,20.0213,19.9923,20.0117,4200.0
2011-11-15 15:05:00,20.7,20.7,20.68,20.68,3600.0,20.0117,20.0117,19.9923,19.9923,3600.0
2011-11-15 15:10:00,20.68,20.7,20.68,20.69,4800.0,19.9923,20.0117,19.9923,20.002,4800.0
2011-11-15 15:15:00,20.7,20.71,20.68,20.68,6000.0,20.0117,20.0213,19.9923,19.9923,6000.0
2011-11-15 15:20:00,20.69,20.7,20.69,20.7,3900.0,20.002,20.0117,20.002,20.0117,3900.0
2011-11-15 15:25:00,20.71,20.72,20.71,20.71,2400.0,20.0213,20.031,20.0213,20.0213,2400.0
2011-11-15 15:30:00,20.73,20.73,20.7,20.7,9300.0,20.0407,20.0407,20.0117,20.0117,9300.0
2011-11-15 15:35:00,20.69,20.71,20.67,20.67,9600.0,20.002,20.0213,19.9827,19.9827,9600.0
2011-11-15 15:40:00,20.67,20.7,20.67,20.7,4800.0,19.9827,20.0117,19.9827,20.0117,4800.0
2011-11-15 15:45:00,20.7,20.7,20.67,20.67,2700.0,20.0117,20.0117,19.9827,19.9827,2700.0
2011-11-15 15:50:00,20.69,20.69,20.64,20.64,9300.0,20.002,20.002,19.9537,19.9537,9300.0
2011-11-15 15:55:00,20.65,20.66,20.63,20.63,5400.0,19.9633,19.973,19.944,19.944,5400.0
2011-11-16 09:30:00,20.41,20.43,20.4,20.4,1200.0,19.7313,19.7507,19.7217,19.7217,1200.0
2011-11-16 09:35:00,20.38,20.41,20.38,20.41,54600.0,19.7023,19.7313,19.7023,19.7313,54600.0
2011-11-16 09:40:00,20.48,20.49,20.46,20.48,9000.0,19.799,19.8087,19.7797,19.799,9000.0
2011-11-16 09:45:00,20.48,20.48,20.43,20.44,5100.0,19.799,19.799,19.7507,19.7603,5100.0
2011-11-16 09:50:00,20.49,20.49,20.48,20.48,3300.0,19.8087,19.8087,19.799,19.799,3300.0
2011-11-16 09:55:00,20.48,20.48,20.47,20.47,4800.0,19.799,19.799,19.7893,19.7893,4800.0
2011-11-16 10:00:00,20.49,20.52,20.47,20.47,4500.0,19.8087,19.8377,19.7893,19.7893,4500.0
2011-11-16 10:05:00,20.44,20.45,20.42,20.42,6900.0,19.7603,19.77,19.741,19.741,6900.0
2011-11-16 10:10:00,20.44,20.45,20.44,20.45,600.0,19.7603,19.77,19.7603,19.77,600.0
2011-11-16 10:15:00,20.45,20.49,20.45,20.49,3600.0,19.77,19.8087,19.77,19.8087,3600.0
2011-11-16 10:20:00,20.47,20.47,20.44,20.45,2400.0,19.7893,19.7893,19.7603,19.77,2400.0
2011-11-16 10:25:00,20.48,20.48,20.43,20.43,3000.0,19.799,19.799,19.7507,19.7507,3000.0
2011-11-16 10:30:00,20.45,20.46,20.45,20.46,1200.0,19.77,19.7797,19.77,19.7797,1200.0
2011-11-16 10:35:00,20.47,20.47,20.47,20.47,300.0,19.7893,19.7893,19.7893,19.7893,300.0
2011-11-16 10:40:00,20.46,20.52,20.46,20.52,2700.0,19.7797,19.8377,19.7797,19.8377,2700.0
2011-11-16 10:45:00,20.53,20.53,20.53,20.53,600.0,19.8473,19.8473,19.8473,19.8473,600.0
2011-11-16 10:50:00,20.53,20.53,20.53,20.53,600.0,19.8473,19.8473,19.8473,19.8473,600.0
2011-11-16 10:55:00,20.53,20.53,20.53,20.53,1500.0,19.8473,19.8473,19.8473,19.8473,1500.0
2011-11-16 11:00:00,20.52,20.54,20.52,20.53,1800.0,19.8377,19.857,19.8377,19.8473,1800.0
2011-11-16 11:05:00,20.57,20.57,20.57,20.57,300.0,19.886,19.886,19.886,19.886,300.0
2011-11-16 11:10:00,20.58,20.58,20.58,20.58,1200.0,19.8957,19.8957,19.8957,19.8957,1200.0
2011-11-16 11:15:00,20.56,20.56,20.56,20.56,1800.0,19.8763,19.8763,19.8763,19.8763,1800.0
2011-11-16 11:20:00,20.59,20.59,20.59,20.59,600.0,19.9053,19.9053,19.9053,19.9053,600.0
2011-11-16 11:25:00,20.61,20.62,20.61,20.62,7800.0,19.9247,19.9343,19.9247,19.9343,7800.0
2011-11-16 11:30:00,20.62,20.62,20.62,20.62,3300.0,19.9343,19.9343,19.9343,19.9343,3300.0
2011-11-16 11:35:00,20.58,20.61,20.56,20.56,10200.0,19.8957,19.9247,19.8763,19.8763,10200.0
2011-11-16 11:40:00,20.57,20.62,20.57,20.62,18300.0,19.886,19.9343,19.886,19.9343,18300.0
2011-11-16 11:45:00,20.62,20.67,20.61,20.64,10500.0,19.9343,19.9827,19.9247,19.9537,10500.0
2011-11-16 11:50:00,20.64,20.64,20.64,20.64,0.0,19.9537,19.9537,19.9537,19.9537,0.0
2011-11-16 11:55:00,20.59,20.6,20.59,20.6,900.0,19.9053,19.915,19.9053,19.915,900.0
2011-11-16 12:00:00,20.6,20.6,20.6,20.6,0.0,19.915,19.915,19.915,19.915,0.0
2011-11-16 12:05:00,20.61,20.61,20.6,20.6,600.0,19.9247,19.9247,19.915,19.915,600.0
2011-11-16 12:10:00,20.58,20.58,20.56,20.57,4500.0,19.8957,19.8957,19.8763,19.886,4500.0
2011-11-16 12:15:00,20.59,20.61,20.59,20.61,1500.0,19.9053,19.9247,19.9053,19.9247,1500.0
2011-11-16 12:20:00,20.6,20.62,20.6,20.61,5700.0,19.915,19.9343,19.915,19.9247,5700.0
2011-11-16 12:25:00,20.6,20.61,20.6,20.6,4500.0,19.915,19.9247,19.915,19.915,4500.0
2011-11-16 12:30:00,20.62,20.62,20.61,20.62,6000.0,19.9343,19.9343,19.9247,19.9343,6000.0
2011-11-16 12:35:00,20.62,20.65,20.62,20.65,900.0,19.9343,19.9633,19.9343,19.9633,900.0
2011-11-16 12:40:00,20.66,20.68,20.63,20.63,6300.0,19.973,19.9923,19.944,19.944,6300.0
2011-11-16 12:45:00,20.65,20.65,20.62,20.62,1800.0,19.9633,19.9633,19.9343,19.9343,1800.0
2011-11-16 12:50:00,20.62,20.62,20.59,20.61,6300.0,19.9343,19.9343,19.9053,19.9247,6300.0
2011-11-16 12:55:00,20.61,20.62,20.61,20.62,3000.0,19.9247,19.9343,19.9247,19.9343,3000.0
2011-11-16 13:00:00,20.63,20.65,20.63,20.65,1500.0,19.944,19.9633,19.944,19.9633,1500.0
2011-11-16 13:05:00,20.64,20.7,20.64,20.7,3900.0,19.9537,20.0117,19.9537,20.0117,3900.0
2011-11-16 13:10:00,20.7,20.73,20.7,20.71,1800.0,20.0117,20.0407,20.0117,20.0213,1800.0
2011-11-16 13:15:00,20.69,20.7,20.69,20.7,600.0,20.002,20.0117,20.002,20.0117,600.0
2011-11-16 13:20:00,20.73,20.74,20.72,20.72,1500.0,20.0407,20.0503,20.031,20.031,1500.0
2011-11-16 13:25:00,20.74,20.75,20.74,20.75,2700.0,20.0503,20.06,20.0503,20.06,2700.0
2011-11-16 13:30:00,20.76,20.76,20.72,20.72,2400.0,20.0697,20.0697,20.031,20.031,2400.0
2011-11-16 13:35:00,20.74,20.74,20.72,20.72,2400.0,20.0503,20.0503,20.031,20.031,2400.0
2011-11-16 13:40:00,20.73,20.75,20.73,20.75,5400.0,20.0407,20.06,20.0407,20.06,5400.0
2011-11-16 13:45:00,20.76,20.76,20.76,20.76,300.0,20.0697,20.0697,20.0697,20.0697,300.0
2011-11-16 13:50:00,20.77,20.77,20.74,20.74,900.0,20.0793,20.0793,20.0503,20.0503,900.0
2011-11-16 13:55:00,20.75,20.75,20.7,20.7,1800.0,20.06,20.06,20.0117,20.0117,1800.0
2011-11-16 14:00:00,20.72,20.72,20.72,20.72,300.0,20.031,20.031,20.031,20.031,300.0
2011-11-16 14:05:00,20.69,20.69,20.69,20.69,600.0,20.002,20.002,20.002,20.002,600.0
2011-11-16 14:10:00,20.68,20.68,20.68,20.68,600.0,19.9923,19.9923,19.9923,19.9923,600.0
2011-11-16 14:15:00,20.68,20.68,20.68,20.68,0.0,19.9923,19.9923,19.9923,19.9923,0.0
2011-11-16 14:20:00,20.7,20.72,20.7,20.71,1800.0,20.0117,20.031,20.0117,20.0213,1800.0
2011-11-16 14:25:00,20.72,20.72,20.69,20.69,3300.0,20.031,20.031,20.002,20.002,3300.0
2011-11-16 14:30:00,20.7,20.71,20.69,20.7,2100.0,20.0117,20.0213,20.002,20.0117,2100.0
2011-11-16 14:35:00,20.71,20.74,20.71,20.74,3000.0,20.0213,20.0503,20.0213,20.0503,3000.0
2011-11-16 14:40:00,20.74,20.75,20.72,20.73,4800.0,20.0503,20.06,20.031,20.0407,4800.0
2011-11-16 14:45:00,20.72,20.72,20.69,20.7,1800.0,20.031,20.031,20.002,20.0117,1800.0
2011-11-16 14:50:00,20.68,20.68,20.66,20.66,3900.0,19.9923,19.9923,19.973,19.973,3900.0
2011-11-16 14:55:00,20.65,20.65,20.65,20.65,300.0,19.9633,19.9633,19.9633,19.9633,300.0
2011-11-16 15:00:00,20.66,20.66,20.61,20.62,28500.0,19.973,19.973,19.9247,19.9343,28500.0
2011-11-16 15:05:00,20.62,20.63,20.62,20.62,1500.0,19.9343,19.944,19.9343,19.9343,1500.0
2011-11-16 15:10:00,20.61,20.61,20.55,20.55,4500.0,19.9247,19.9247,19.8667,19.8667,4500.0
2011-11-16 15:15:00,20.51,20.51,20.49,20.49,3600.0,19.828,19.828,19.8087,19.8087,3600.0
2011-11-16 15:20:00,20.48,20.51,20.48,20.51,1200.0,19.799,19.828,19.799,19.828,1200.0
2011-11-16 15:25:00,20.48,20.5,20.48,20.49,2400.0,19.799,19.8183,19.799,19.8087,2400.0
2011-11-16 15:30:00,20.46,20.47,20.37,20.37,12300.0,19.7797,19.7893,19.6926,19.6926,12300.0
2011-11-16 15:35:00,20.33,20.41,20.31,20.41,87900.0,19.654,19.7313,19.6346,19.7313,87900.0
2011-11-16 15:40:00,20.39,20.42,20.36,20.41,6300.0,19.712,19.741,19.683,19.7313,6300.0
2011-11-16 15:45:00,20.41,20.46,20.41,20.41,9000.0,19.7313,19.7797,19.7313,19.7313,9000.0
2011-11-16 15:50:00,20.4,20.41,20.38,20.38,3900.0,19.7217,19.7313,19.7023,19.7023,3900.0
2011-11-16 15:55:00,20.39,20.39,20.35,20.37,6600.0,19.712,19.712,19.6733,19.6926,6600.0
2011-11-17 09:30:00,20.28,20.4,20.28,20.4,5700.0,19.6056,19.7217,19.6056,19.7217,5700.0
2011-11-17 09:35:00,20.37,20.37,20.37,20.37,300.0,19.6926,19.6926,19.6926,19.6926,300.0
2011-11-17 09:40:00,20.34,20.34,20.33,20.33,2100.0,19.6636,19.6636,19.654,19.654,2100.0
2011-11-17 09:45:00,20.31,20.31,20.23,20.23,13500.0,19.6346,19.6346,19.5573,19.5573,13500.0
2011-11-17 09:50:00,20.22,20.25,20.22,20.25,1800.0,19.5476,19.5766,19.5476,19.5766,1800.0
2011-11-17 09:55:00,20.23,20.3,20.23,20.3,2400.0,19.5573,19.625,19.5573,19.625,2400.0
2011-11-17 10:00:00,20.29,20.34,20.28,20.34,2100.0,19.6153,19.6636,19.6056,19.6636,2100.0
2011-11-17 10:05:00,20.29,20.36,20.29,20.36,2100.0,19.6153,19.683,19.6153,19.683,2100.0
2011-11-17 10:10:00,20.37,20.37,20.37,20.37,300.0,19.6926,19.6926,19.6926,19.6926,300.0
2011-11-17 10:15:00,20.35,20.35,20.32,20.35,5700.0,19.6733,19.6733,19.6443,19.6733,5700.0
2011-11-17 10:20:00,20.33,20.34,20.33,20.33,1800.0,19.654,19.6636,19.654,19.654,1800.0
2011-11-17 10:25:00,20.33,20.38,20.33,20.38,1200.0,19.654,19.7023,19.654,19.7023,1200.0
2011-11-17 10:30:00,20.39,20.41,20.32,20.41,1800.0,19.712,19.7313,19.6443,19.7313,1800.0
2011-11-17 10:35:00,20.44,20.44,20.44,20.44,600.0,19.7603,19.7603,19.7603,19.7603,600.0
2011-11-17 10:40:00,20.44,20.44,20.44,20.44,0.0,19.7603,19.7603,19.7603,19.7603,0.0
2011-11-17 10:45:00,20.44,20.44,20.42,20.42,2700.0,19.7603,19.7603,19.741,19.741,2700.0
2011-11-17 10:50:00,20.43,20.47,20.42,20.46,2100.0,19.7507,19.7893,19.741,19.7797,2100.0
2011-11-17 10:55:00,20.46,20.46,20.41,20.41,1200.0,19.7797,19.7797,19.7313,19.7313,1200.0
2011-11-17 11:00:00,20.39,20.41,20.37,20.37,2400.0,19.712,19.7313,19.6926,19.6926,2400.0
2011-11-17 11:05:00,20.33,20.34,20.32,20.34,3300.0,19.654,19.6636,19.6443,19.6636,3300.0
2011-11-17 11:10:00,20.3,20.3,20.3,20.3,300.0,19.625,19.625,19.625,19.625,300.0
2011-11-17 11:15:00,20.3,20.33,20.3,20.33,1800.0,19.625,19.654,19.625,19.654,1800.0
2011-11-17 11:20:00,20.32,20.36,20.32,20.36,2100.0,19.6443,19.683,19.6443,19.683,2100.0
2011-11-17 11:25:00,20.37,20.42,20.37,20.42,4200.0,19.6926,19.741,19.6926,19.741,4200.0
2011-11-17 11:30:00,20.46,20.46,20.45,20.45,2400.0,19.7797,19.7797,19.77,19.77,2400.0
2011-11-17 11:35:00,20.45,20.45,20.44,20.45,1500.0,19.77,19.77,19.7603,19.77,1500.0
2011-11-17 11:40:00,20.47,20.49,20.47,20.49,1500.0,19.7893,19.8087,19.7893,19.8087,1500.0
2011-11-17 11:45:00,20.47,20.47,20.43,20.43,2100.0,19.7893,19.7893,19.7507,19.7507,2100.0
2011-11-17 11:50:00,20.42,20.43,20.42,20.42,1500.0,19.741,19.7507,19.741,19.741,1500.0
2011-11-17 11:55:00,20.4,20.43,20.4,20.43,2400.0,19.7217,19.7507,19.7217,19.7507,2400.0
2011-11-17 12:00:00,20.41,20.43,20.4,20.4,3000.0,19.7313,19.7507,19.7217,19.7217,3000.0
2011-11-17 12:05:00,20.4,20.4,20.35,20.35,2100.0,19.7217,19.7217,19.6733,19.6733,2100.0
2011-11-17 12:10:00,20.34,20.34,20.28,20.28,3600.0,19.6636,19.6636,19.6056,19.6056,3600.0
2011-11-17 12:15:00,20.31,20.31,20.31,20.31,300.0,19.6346,19.6346,19.6346,19.6346,300.0
2011-11-17 12:20:00,20.31,20.31,20.31,20.31,0.0,19.6346,19.6346,19.6346,19.6346,0.0
2011-11-17 12:25:00,20.29,20.29,20.26,20.26,6900.0,19.6153,19.6153,19.5863,19.5863,6900.0
2011-11-17 12:30:00,20.25,20.25,20.14,20.14,21000.0,19.5766,19.5766,19.4703,19.4703,21000.0
2011-11-17 12:35:00,20.1,20.13,20.03,20.05,6000.0,19.4316,19.4606,19.364,19.3833,6000.0
2011-11-17 12:40:00,20.0,20.05,19.99,20.04,20400.0,19.335,19.3833,19.3253,19.3736,20400.0
2011-11-17 12:45:00,20.06,20.06,20.04,20.04,1200.0,19.393,19.393,19.3736,19.3736,1200.0
2011-11-17 12:50:00,20.04,20.04,20.04,20.04,0.0,19.3736,19.3736,19.3736,19.3736,0.0
2011-11-17 12:55:00,20.1,20.12,20.07,20.12,1800.0,19.4316,19.451,19.4026,19.451,1800.0
2011-11-17 13:00:00,20.1,20.1,20.05,20.05,12600.0,19.4316,19.4316,19.3833,19.3833,12600.0
2011-11-17 13:05:00,20.03,20.06,20.02,20.02,2100.0,19.364,19.393,19.3543,19.3543,2100.0
2011-11-17 13:10:00,20.02,20.07,20.02,20.07,900.0,19.3543,19.4026,19.3543,19.4026,900.0
2011-11-17 13:15:00,20.07,20.1,20.07,20.1,1500.0,19.4026,19.4316,19.4026,19.4316,1500.0
2011-11-17 13:20:00,20.1,20.1,20.09,20.09,1800.0,19.4316,19.4316,19.422,19.422,1800.0
2011-11-17 13:25:00,20.11,20.11,20.08,20.09,5700.0,19.4413,19.4413,19.4123,19.422,5700.0
2011-11-17 13:30:00,20.1,20.1,20.07,20.07,1200.0,19.4316,19.4316,19.4026,19.4026,1200.0
2011-11-17 13:35:00,20.07,20.07,20.07,20.07,0.0,19.4026,19.4026,19.4026,19.4026,0.0
2011-11-17 13:40:00,20.08,20.08,20.05,20.06,2400.0,19.4123,19.4123,19.3833,19.393,2400.0
2011-11-17 13:45:00,20.07,20.07,20.07,20.07,600.0,19.4026,19.4026,19.4026,19.4026,600.0
2011-11-17 13:50:00,20.05,20.05,20.0,20.02,9900.0,19.3833,19.3833,19.335,19.3543,9900.0
2011-11-17 13:55:00,20.03,20.11,20.03,20.1,6000.0,19.364,19.4413,19.364,19.4316,6000.0
2011-11-17 14:00:00,20.08,20.08,20.05,20.05,2700.0,19.4123,19.4123,19.3833,19.3833,2700.0
2011-11-17 14:05:00,20.08,20.1,20.07,20.1,1200.0,19.4123,19.4316,19.4026,19.4316,1200.0
2011-11-17 14:10:00,20.08,20.09,20.06,20.07,5100.0,19.4123,19.422,19.393,19.4026,5100.0
2011-11-17 14:15:00,20.08,20.08,20.05,20.06,1200.0,19.4123,19.4123,19.3833,19.393,1200.0
2011-11-17 14:20:00,20.07,20.09,20.05,20.05,3900.0,19.4026,19.422,19.3833,19.3833,3900.0
2011-11-17 14:25:00,20.04,20.06,20.02,20.05,5100.0,19.3736,19.393,19.3543,19.3833,5100.0
2011-11-17 14:30:00,20.06,20.07,20.03,20.03,3900.0,19.393,19.4026,19.364,19.364,3900.0
2011-11-17 14:35:00,20.05,20.05,20.0,20.01,4200.0,19.3833,19.3833,19.335,19.3446,4200.0
2011-11-17 14:40:00,20.01,20.06,20.01,20.06,2400.0,19.3446,19.393,19.3446,19.393,2400.0
2011-11-17 14:45:00,20.04,20.09,20.03,20.07,8100.0,19.3736,19.422,19.364,19.4026,8100.0
2011-11-17 14:50:00,20.08,20.09,20.08,20.08,2400.0,19.4123,19.422,19.4123,19.4123,2400.0
2011-11-17 14:55:00,20.09,20.1,20.09,20.1,1500.0,19.422,19.4316,19.422,19.4316,1500.0
2011-11-17 15:00:00,20.09,20.12,20.08,20.11,11700.0,19.422,19.451,19.4123,19.4413,11700.0
2011-11-17 15:05:00,20.09,20.11,20.08,20.08,3600.0,19.422,19.4413,19.4123,19.4123,3600.0
2011-11-17 15:10:00,20.08,20.08,20.04,20.04,23400.0,19.4123,19.4123,19.3736,19.3736,23400.0
2011-11-17 15:15:00,20.05,20.06,20.05,20.06,2400.0,19.3833,19.393,19.3833,19.393,2400.0
2011-11-17 15:20:00,20.05,20.12,20.05,20.11,10500.0,19.3833,19.451,19.3833,19.4413,10500.0
2011-11-17 15:25:00,20.1,20.11,20.09,20.09,5100.0,19.4316,19.4413,19.422,19.422,5100.0
2011-11-17 15:30:00,20.09,20.11,20.08,20.09,6600.0,19.422,19.4413,19.4123,19.422,6600.0
2011-11-17 15:35:00,20.09,20.11,20.07,20.07,7500.0,19.422,19.4413,19.4026,19.4026,7500.0
2011-11-17 15:40:00,20.06,20.08,20.05,20.06,13500.0,19.393,19.4123,19.3833,19.393,13500.0
2011-11-17 15:45:00,20.05,20.13,20.05,20.1,11100.0,19.3833,19.4606,19.3833,19.4316,11100.0
2011-11-17 15:50:00,20.09,20.09,20.04,20.06,9600.0,19.422,19.422,19.3736,19.393,9600.0
2011-11-17 15:55:00,20.06,20.06,20.04,20.06,12300.0,19.393,19.393,19.3736,19.393,12300.0
2011-11-18 09:30:00,20.13,20.13,20.1,20.1,600.0,19.4606,19.4606,19.4316,19.4316,600.0
2011-11-18 09:35:00,20.01,20.01,20.01,20.01,1800.0,19.3446,19.3446,19.3446,19.3446,1800.0
2011-11-18 09:40:00,19.98,20.03,19.98,20.01,3900.0,19.3156,19.364,19.3156,19.3446,3900.0
2011-11-18 09:45:00,19.97,19.98,19.92,19.92,4800.0,19.3059,19.3156,19.2576,19.2576,4800.0
2011-11-18 09:50:00,19.88,19.92,19.88,19.92,2100.0,19.2189,19.2576,19.2189,19.2576,2100.0
2011-11-18 09:55:00,19.89,19.89,19.89,19.89,7800.0,19.2286,19.2286,19.2286,19.2286,7800.0
2011-11-18 10:00:00,19.89,19.89,19.89,19.89,0.0,19.2286,19.2286,19.2286,19.2286,0.0
2011-11-18 10:05:00,19.95,19.97,19.94,19.94,3600.0,19.2866,19.3059,19.2769,19.2769,3600.0
2011-11-18 10:10:00,19.93,19.98,19.93,19.98,600.0,19.2673,19.3156,19.2673,19.3156,600.0
2011-11-18 10:15:00,19.95,19.95,19.91,19.92,3000.0,19.2866,19.2866,19.2479,19.2576,3000.0
2011-11-18 10:20:00,19.92,19.96,19.92,19.96,600.0,19.2576,19.2963,19.2576,19.2963,600.0
2011-11-18 10:25:00,19.91,19.96,19.91,19.96,1800.0,19.2479,19.2963,19.2479,19.2963,1800.0
2011-11-18 10:30:00,19.97,20.01,19.97,20.01,600.0,19.3059,19.3446,19.3059,19.3446,600.0
2011-11-18 10:35:00,20.02,20.02,20.02,20.02,300.0,19.3543,19.3543,19.3543,19.3543,300.0
2011-11-18 10:40:00,20.02,20.02,20.02,20.02,0.0,19.3543,19.3543,19.3543,19.3543,0.0
2011-11-18 10:45:00,20.02,20.02,20.02,20.02,0.0,19.3543,19.3543,19.3543,19.3543,0.0
2011-11-18 10:50:00,20.07,20.07,20.05,20.07,75900.0,19.4026,19.4026,19.3833,19.4026,75900.0
2011-11-18 10:55:00,20.08,20.08,20.05,20.05,10200.0,19.4123,19.4123,19.3833,19.3833,10200.0
2011-11-18 11:00:00,20.05,20.05,20.05,20.05,300.0,19.3833,19.3833,19.3833,19.3833,300.0
2011-11-18 11:05:00,20.05,20.05,19.98,19.98,1800.0,19.3833,19.3833,19.3156,19.3156,1800.0
2011-11-18 11:10:00,19.98,19.98,19.97,19.97,7500.0,19.3156,19.3156,19.3059,19.3059,7500.0
2011-11-18 11:15:00,19.99,19.99,19.96,19.98,1800.0,19.3253,19.3253,19.2963,19.3156,1800.0
2011-11-18 11:20:00,19.97,19.99,19.97,19.99,1200.0,19.3059,19.3253,19.3059,19.3253,1200.0
2011-11-18 11:25:00,19.98,19.98,19.98,19.98,300.0,19.3156,19.3156,19.3156,19.3156,300.0
2011-11-18 11:30:00,20.01,20.01,20.0,20.0,3600.0,19.3446,19.3446,19.335,19.335,3600.0
2011-11-18 11:35:00,19.94,19.94,19.92,19.92,1800.0,19.2769,19.2769,19.2576,19.2576,1800.0
2011-11-18 11:40:00,19.95,19.96,19.95,19.96,4200.0,19.2866,19.2963,19.2866,19.2963,4200.0
2011-11-18 11:45:00,19.94,19.94,19.9,19.9,14700.0,19.2769,19.2769,19.2383,19.2383,14700.0
2011-11-18 11:50:00,19.91,19.92,19.9,19.92,2400.0,19.2479,19.2576,19.2383,19.2576,2400.0
2011-11-18 11:55:00,19.91,19.93,19.89,19.92,33300.0,19.2479,19.2673,19.2286,19.2576,33300.0
2011-11-18 12:00:00,19.87,19.89,19.87,19.88,1200.0,19.2093,19.2286,19.2093,19.2189,1200.0
2011-11-18 12:05:00,19.87,19.87,19.83,19.87,4200.0,19.2093,19.2093,19.1706,19.2093,4200.0
2011-11-18 12:10:00,19.9,19.91,19.9,19.9,11700.0,19.2383,19.2479,19.2383,19.2383,11700.0
2011-11-18 12:15:00,19.91,19.92,19.9,19.9,12300.0,19.2479,19.2576,19.2383,19.2383,12300.0
2011-11-18 12:20:00,19.9,19.9,19.89,19.89,15000.0,19.2383,19.2383,19.2286,19.2286,15000.0
2011-11-18 12:25:00,19.9,19.91,19.9,19.91,1500.0,19.2383,19.2479,19.2383,19.2479,1500.0
2011-11-18 12:30:00,19.94,19.95,19.94,19.95,1500.0,19.2769,19.2866,19.2769,19.2866,1500.0
2011-11-18 12:35:00,19.94,19.95,19.93,19.95,6600.0,19.2769,19.2866,19.2673,19.2866,6600.0
2011-11-18 12:40:00,19.94,19.95,19.93,19.95,6000.0,19.2769,19.2866,19.2673,19.2866,6000.0
2011-11-18 12:45:00,19.94,19.96,19.94,19.95,1200.0,19.2769,19.2963,19.2769,19.2866,1200.0
2011-11-18 12:50:00,19.94,19.95,19.94,19.94,25500.0,19.2769,19.2866,19.2769,19.2769,25500.0
2011-11-18 12:55:00,19.94,19.94,19.93,19.93,600.0,19.2769,19.2769,19.2673,19.2673,600.0
2011-11-18 13:00:00,19.93,19.94,19.92,19.92,31500.0,19.2673,19.2769,19.2576,19.2576,31500.0
2011-11-18 13:05:00,19.9,19.91,19.9,19.9,1500.0,19.2383,19.2479,19.2383,19.2383,1500.0
2011-11-18 13:10:00,19.89,19.9,19.88,19.89,1200.0,19.2286,19.2383,19.2189,19.2286,1200.0
2011-11-18 13:15:00,19.9,19.92,19.9,19.92,1500.0,19.2383,19.2576,19.2383,19.2576,1500.0
2011-11-18 13:20:00,19.9,19.91,19.9,19.91,900.0,19.2383,19.2479,19.2383,19.2479,900.0
2011-11-18 13:25:00,19.9,19.93,19.9,19.91,38400.0,19.2383,19.2673,19.2383,19.2479,38400.0
2011-11-18 13:30:00,19.94,19.96,19.94,19.96,900.0,19.2769,19.2963,19.2769,19.2963,900.0
2011-11-18 13:35:00,19.95,19.98,19.95,19.98,82500.0,19.2866,19.3156,19.2866,19.3156,82500.0
2011-11-18 13:40:00,19.99,19.99,19.98,19.98,3900.0,19.3253,19.3253,19.3156,19.3156,3900.0
2011-11-18 13:45:00,19.96,19.96,19.96,19.96,1200.0,19.2963,19.2963,19.2963,19.2963,1200.0
2011-11-18 13:50:00,19.98,19.98,19.98,19.98,300.0,19.3156,19.3156,19.3156,19.3156,300.0
2011-11-18 13:55:00,19.97,19.97,19.94,19.94,900.0,19.3059,19.3059,19.2769,19.2769,900.0
2011-11-18 14:00:00,19.92,19.92,19.92,19.92,300.0,19.2576,19.2576,19.2576,19.2576,300.0
2011-11-18 14:05:00,19.93,19.93,19.93,19.93,600.0,19.2673,19.2673,19.2673,19.2673,600.0
2011-11-18 14:10:00,19.92,20.0,19.92,19.99,3900.0,19.2576,19.335,19.2576,19.3253,3900.0
2011-11-18 14:15:00,19.99,19.99,19.94,19.96,3600.0,19.3253,19.3253,19.2769,19.2963,3600.0
2011-11-18 14:20:00,19.96,19.96,19.95,19.95,600.0,19.2963,19.2963,19.2866,19.2866,600.0
2011-11-18 14:25:00,19.94,19.94,19.94,19.94,1800.0,19.2769,19.2769,19.2769,19.2769,1800.0
2011-11-18 14:30:00,19.97,19.97,19.95,19.95,1500.0,19.3059,19.3059,19.2866,19.2866,1500.0
2011-11-18 14:35:00,19.97,19.98,19.95,19.95,2100.0,19.3059,19.3156,19.2866,19.2866,2100.0
2011-11-18 14:40:00,19.94,19.96,19.94,19.96,2100.0,19.2769,19.2963,19.2769,19.2963,2100.0
2011-11-18 14:45:00,19.97,19.97,19.95,19.95,600.0,19.3059,19.3059,19.2866,19.2866,600.0
2011-11-18 14:50:00,19.94,19.94,19.93,19.94,1200.0,19.2769,19.2769,19.2673,19.2769,1200.0
2011-11-18 14:55:00,19.92,19.92,19.91,19.92,1800.0,19.2576,19.2576,19.2479,19.2576,1800.0
2011-11-18 15:00:00,19.91,19.91,19.91,19.91,300.0,19.2479,19.2479,19.2479,19.2479,300.0
2011-11-18 15:05:00,19.92,19.93,19.9,19.93,2400.0,19.2576,19.2673,19.2383,19.2673,2400.0
2011-11-18 15:10:00,19.92,19.94,19.92,19.93,1500.0,19.2576,19.2769,19.2576,19.2673,1500.0
2011-11-18 15:15:00,19.92,19.92,19.91,19.92,3000.0,19.2576,19.2576,19.2479,19.2576,3000.0
2011-11-18 15:20:00,19.92,19.93,19.91,19.93,1500.0,19.2576,19.2673,19.2479,19.2673,1500.0
2011-11-18 15:25:00,19.91,19.91,19.89,19.9,15600.0,19.2479,19.2479,19.2286,19.2383,15600.0
2011-11-18 15:30:00,19.89,19.92,19.89,19.91,2400.0,19.2286,19.2576,19.2286,19.2479,2400.0
2011-11-18 15:35:00,19.91,19.92,19.91,19.91,2400.0,19.2479,19.2576,19.2479,19.2479,2400.0
2011-11-18 15:40:00,19.91,19.91,19.87,19.87,14400.0,19.2479,19.2479,19.2093,19.2093,14400.0
2011-11-18 15:45:00,19.88,19.88,19.86,19.87,7200.0,19.2189,19.2189,19.1996,19.2093,7200.0
2011-11-18 15:50:00,19.86,19.87,19.86,19.86,5400.0,19.1996,19.2093,19.1996,19.1996,5400.0
2011-11-18 15:55:00,19.86,19.86,19.84,19.86,11400.0,19.1996,19.1996,19.1803,19.1996,11400.0
2011-11-21 09:30:00,20.02,20.17,20.0,20.12,56100.0,19.3543,19.4993,19.335,19.451,56100.0
2011-11-21 09:35:00,20.12,20.13,20.05,20.05,31800.0,19.451,19.4606,19.3833,19.3833,31800.0
2011-11-21 09:40:00,20.06,20.1,20.04,20.1,69900.0,19.393,19.4316,19.3736,19.4316,69900.0
2011-11-21 09:45:00,20.11,20.11,20.07,20.08,3900.0,19.4413,19.4413,19.4026,19.4123,3900.0
2011-11-21 09:50:00,20.05,20.05,20.04,20.04,600.0,19.3833,19.3833,19.3736,19.3736,600.0
2011-11-21 09:55:00,20.04,20.04,20.04,20.04,0.0,19.3736,19.3736,19.3736,19.3736,0.0
2011-11-21 10:00:00,20.11,20.11,20.1,20.11,900.0,19.4413,19.4413,19.4316,19.4413,900.0
2011-11-21 10:05:00,20.12,20.12,20.09,20.12,1200.0,19.451,19.451,19.422,19.451,1200.0
2011-11-21 10:10:00,20.12,20.12,20.12,20.12,0.0,19.451,19.451,19.451,19.451,0.0
2011-11-21 10:15:00,20.21,20.21,20.18,20.18,4500.0,19.538,19.538,19.509,19.509,4500.0
2011-11-21 10:20:00,20.23,20.24,20.23,20.24,1800.0,19.5573,19.567,19.5573,19.567,1800.0
2011-11-21 10:25:00,20.24,20.24,20.24,20.24,1200.0,19.567,19.567,19.567,19.567,1200.0
2011-11-21 10:30:00,20.22,20.27,20.22,20.27,12300.0,19.5476,19.596,19.5476,19.596,12300.0
2011-11-21 10:35:00,20.27,20.27,20.27,20.27,300.0,19.596,19.596,19.596,19.596,300.0
2011-11-21 10:40:00,20.26,20.29,20.22,20.22,18900.0,19.5863,19.6153,19.5476,19.5476,18900.0
2011-11-21 10:45:00,20.19,20.19,20.19,20.19,600.0,19.5186,19.5186,19.5186,19.5186,600.0
2011-11-21 10:50:00,20.18,20.18,20.17,20.17,1200.0,19.509,19.509,19.4993,19.4993,1200.0
2011-11-21 10:55:00,20.13,20.16,20.13,20.15,1200.0,19.4606,19.4896,19.4606,19.48,1200.0
2011-11-21 11:00:00,20.1,20.13,20.1,20.13,900.0,19.4316,19.4606,19.4316,19.4606,900.0
2011-11-21 11:05:00,20.12,20.12,20.11,20.11,2700.0,19.451,19.451,19.4413,19.4413,2700.0
2011-11-21 11:10:00,20.13,20.18,20.13,20.17,6900.0,19.4606,19.509,19.4606,19.4993,6900.0
2011-11-21 11:15:00,20.18,20.18,20.17,20.17,600.0,19.509,19.509,19.4993,19.4993,600.0
2011-11-21 11:20:00,20.17,20.2,20.15,20.15,1200.0,19.4993,19.5283,19.48,19.48,1200.0
2011-11-21 11:25:00,20.14,20.14,20.14,20.14,300.0,19.4703,19.4703,19.4703,19.4703,300.0
2011-11-21 11:30:00,20.15,20.16,20.15,20.15,1500.0,19.48,19.4896,19.48,19.48,1500.0
2011-11-21 11:35:00,20.12,20.13,20.12,20.13,600.0,19.451,19.4606,19.451,19.4606,600.0
2011-11-21 11:40:00,20.1,20.12,20.1,20.12,600.0,19.4316,19.451,19.4316,19.451,600.0
2011-11-21 11:45:00,20.12,20.15,20.12,20.14,6900.0,19.451,19.48,19.451,19.4703,6900.0
2011-11-21 11:50:00,20.16,20.17,20.16,20.16,1800.0,19.4896,19.4993,19.4896,19.4896,1800.0
2011-11-21 11:55:00,20.17,20.18,20.16,20.18,1800.0,19.4993,19.509,19.4896,19.509,1800.0
2011-11-21 12:00:00,20.18,20.18,20.18,20.18,900.0,19.509,19.509,19.509,19.509,900.0
2011-11-21 12:05:00,20.18,20.18,20.16,20.16,900.0,19.509,19.509,19.4896,19.4896,900.0
2011-11-21 12:10:00,20.16,20.19,20.16,20.19,2100.0,19.4896,19.5186,19.4896,19.5186,2100.0
2011-11-21 12:15:00,20.19,20.19,20.17,20.17,1200.0,19.5186,19.5186,19.4993,19.4993,1200.0
2011-11-21 12:20:00,20.18,20.2,20.18,20.2,600.0,19.509,19.5283,19.509,19.5283,600.0
2011-11-21 12:25:00,20.18,20.18,20.18,20.18,300.0,19.509,19.509,19.509,19.509,300.0
2011-11-21 12:30:00,20.16,20.19,20.16,20.18,4500.0,19.4896,19.5186,19.4896,19.509,4500.0
2011-11-21 12:35:00,20.18,20.2,20.18,20.2,2400.0,19.509,19.5283,19.509,19.5283,2400.0
2011-11-21 12:40:00,20.21,20.21,20.2,20.2,900.0,19.538,19.538,19.5283,19.5283,900.0
2011-11-21 12:45:00,20.2,20.22,20.19,20.22,3000.0,19.5283,19.5476,19.5186,19.5476,3000.0
2011-11-21 12:50:00,20.22,20.22,20.22,20.22,300.0,19.5476,19.5476,19.5476,19.5476,300.0
2011-11-21 12:55:00,20.22,20.23,20.21,20.21,3600.0,19.5476,19.5573,19.538,19.538,3600.0
2011-11-21 13:00:00,20.22,20.25,20.22,20.25,123900.0,19.5476,19.5766,19.5476,19.5766,123900.0
2011-11-21 13:05:00,20.24,20.31,20.24,20.31,121500.0,19.567,19.6346,19.567,19.6346,121500.0
2011-11-21 13:10:00,20.35,20.35,20.34,20.34,7500.0,19.6733,19.6733,19.6636,19.6636,7500.0
2011-11-21 13:15:00,20.34,20.35,20.34,20.35,600.0,19.6636,19.6733,19.6636,19.6733,600.0
2011-11-21 13:20:00,20.35,20.37,20.35,20.37,4800.0,19.6733,19.6926,19.6733,19.6926,4800.0
2011-11-21 13:25:00,20.37,20.37,20.34,20.34,1800.0,19.6926,19.6926,19.6636,19.6636,1800.0
2011-11-21 13:30:00,20.32,20.32,20.3,20.32,1800.0,19.6443,19.6443,19.625,19.6443,1800.0
2011-11-21 13:35:00,20.33,20.33,20.32,20.32,600.0,19.654,19.654,19.6443,19.6443,600.0
2011-11-21 13:40:00,20.33,20.33,20.33,20.33,300.0,19.654,19.654,19.654,19.654,300.0
2011-11-21 13:45:00,20.32,20.33,20.32,20.33,3000.0,19.6443,19.654,19.6443,19.654,3000.0
2011-11-21 13:50:00,20.33,20.34,20.33,20.34,900.0,19.654,19.6636,19.654,19.6636,900.0
2011-11-21 13:55:00,20.32,20.32,20.29,20.29,2400.0,19.6443,19.6443,19.6153,19.6153,2400.0
2011-11-21 14:00:00,20.28,20.32,20.28,20.32,5100.0,19.6056,19.6443,19.6056,19.6443,5100.0
2011-11-21 14:05:00,20.32,20.32,20.32,20.32,3900.0,19.6443,19.6443,19.6443,19.6443,3900.0
2011-11-21 14:10:00,20.33,20.4,20.33,20.4,1800.0,19.654,19.7217,19.654,19.7217,1800.0
2011-11-21 14:15:00,20.4,20.43,20.4,20.4,3300.0,19.7217,19.7507,19.7217,19.7217,3300.0
2011-11-21 14:20:00,20.39,20.4,20.39,20.4,1200.0,19.712,19.7217,19.712,19.7217,1200.0
2011-11-21 14:25:00,20.4,20.4,20.38,20.4,4200.0,19.7217,19.7217,19.7023,19.7217,4200.0
2011-11-21 14:30:00,20.41,20.41,20.4,20.4,85200.0,19.7313,19.7313,19.7217,19.7217,85200.0
2011-11-21 14:35:00,20.41,20.41,20.39,20.4,111300.0,19.7313,19.7313,19.712,19.7217,111300.0
2011-11-21 14:40:00,20.39,20.42,20.39,20.42,3600.0,19.712,19.741,19.712,19.741,3600.0
2011-11-21 14:45:00,20.41,20.43,20.4,20.4,1500.0,19.7313,19.7507,19.7217,19.7217,1500.0
2011-11-21 14:50:00,20.4,20.4,20.39,20.39,900.0,19.7217,19.7217,19.712,19.712,900.0
2011-11-21 14:55:00,20.38,20.4,20.38,20.39,21600.0,19.7023,19.7217,19.7023,19.712,21600.0
2011-11-21 15:00:00,20.4,20.4,20.37,20.4,22800.0,19.7217,19.7217,19.6926,19.7217,22800.0
2011-11-21 15:05:00,20.4,20.41,20.39,20.4,57300.0,19.7217,19.7313,19.712,19.7217,57300.0
2011-11-21 15:10:00,20.41,20.41,20.4,20.4,37500.0,19.7313,19.7313,19.7217,19.7217,37500.0
2011-11-21 15:15:00,20.41,20.42,20.38,20.42,9300.0,19.7313,19.741,19.7023,19.741,9300.0
2011-11-21 15:20:00,20.42,20.46,20.42,20.45,6900.0,19.741,19.7797,19.741,19.77,6900.0
2011-11-21 15:25:00,20.45,20.49,20.45,20.46,21000.0,19.77,19.8087,19.77,19.7797,21000.0
2011-11-21 15:30:00,20.46,20.48,20.43,20.44,15600.0,19.7797,19.799,19.7507,19.7603,15600.0
2011-11-21 15:35:00,20.44,20.45,20.43,20.43,2400.0,19.7603,19.77,19.7507,19.7507,2400.0
2011-11-21 15:40:00,20.43,20.43,20.41,20.43,6000.0,19.7507,19.7507,19.7313,19.7507,6000.0
2011-11-21 15:45:00,20.42,20.45,20.42,20.44,9600.0,19.741,19.77,19.741,19.7603,9600.0
2011-11-21 15:50:00,20.43,20.43,20.37,20.39,10200.0,19.7507,19.7507,19.6926,19.712,10200.0
2011-11-21 15:55:00,20.39,20.41,20.38,20.4,7500.0,19.712,19.7313,19.7023,19.7217,7500.0
2011-11-22 09:30:00,20.31,20.4,20.31,20.4,1800.0,19.6346,19.7217,19.6346,19.7217,1800.0
2011-11-22 09:35:00,20.42,20.47,20.42,20.47,900.0,19.741,19.7893,19.741,19.7893,900.0
2011-11-22 09:40:00,20.49,20.49,20.48,20.49,900.0,19.8087,19.8087,19.799,19.8087,900.0
2011-11-22 09:45:00,20.53,20.53,20.53,20.53,600.0,19.8473,19.8473,19.8473,19.8473,600.0
2011-11-22 09:50:00,20.52,20.52,20.52,20.52,1500.0,19.8377,19.8377,19.8377,19.8377,1500.0
2011-11-22 09:55:00,20.55,20.55,20.55,20.55,600.0,19.8667,19.8667,19.8667,19.8667,600.0
2011-11-22 10:00:00,20.55,20.55,20.54,20.55,7200.0,19.8667,19.8667,19.857,19.8667,7200.0
2011-11-22 10:05:00,20.52,20.52,20.51,20.51,900.0,19.8377,19.8377,19.828,19.828,900.0
2011-11-22 10:10:00,20.55,20.55,20.55,20.55,300.0,19.8667,19.8667,19.8667,19.8667,300.0
2011-11-22 10:15:00,20.54,20.54,20.54,20.54,300.0,19.857,19.857,19.857,19.857,300.0
2011-11-22 10:20:00,20.56,20.56,20.56,20.56,300.0,19.8763,19.8763,19.8763,19.8763,300.0
2011-11-22 10:25:00,20.57,20.6,20.57,20.59,3300.0,19.886,19.915,19.886,19.9053,3300.0
2011-11-22 10:30:00,20.57,20.58,20.57,20.58,8100.0,19.886,19.8957,19.886,19.8957,8100.0
2011-11-22 10:35:00,20.56,20.56,20.52,20.55,3000.0,19.8763,19.8763,19.8377,19.8667,3000.0
2011-11-22 10:40:00,20.57,20.58,20.53,20.53,3300.0,19.886,19.8957,19.8473,19.8473,3300.0
2011-11-22 10:45:00,20.54,20.55,20.49,20.51,3600.0,19.857,19.8667,19.8087,19.828,3600.0
2011-11-22 10:50:00,20.52,20.52,20.49,20.51,6900.0,19.8377,19.8377,19.8087,19.828,6900.0
2011-11-22 10:55:00,20.51,20.51,20.46,20.46,6900.0,19.828,19.828,19.7797,19.7797,6900.0
2011-11-22 11:00:00,20.47,20.49,20.46,20.48,21000.0,19.7893,19.8087,19.7797,19.799,21000.0
2011-11-22 11:05:00,20.46,20.49,20.46,20.49,3300.0,19.7797,19.8087,19.7797,19.8087,3300.0
2011-11-22 11:10:00,20.51,20.51,20.47,20.47,6900.0,19.828,19.828,19.7893,19.7893,6900.0
2011-11-22 11:15:00,20.46,20.48,20.45,20.48,1800.0,19.7797,19.799,19.77,19.799,1800.0
2011-11-22 11:20:00,20.46,20.48,20.45,20.48,4200.0,19.7797,19.799,19.77,19.799,4200.0
2011-11-22 11:25:00,20.47,20.49,20.47,20.48,1200.0,19.7893,19.8087,19.7893,19.799,1200.0
2011-11-22 11:30:00,20.47,20.47,20.44,20.44,34800.0,19.7893,19.7893,19.7603,19.7603,34800.0
2011-11-22 11:35:00,20.45,20.45,20.43,20.43,1500.0,19.77,19.77,19.7507,19.7507,1500.0
2011-11-22 11:40:00,20.43,20.43,20.4,20.4,48600.0,19.7507,19.7507,19.7217,19.7217,48600.0
2011-11-22 11:45:00,20.4,20.4,20.38,20.4,21000.0,19.7217,19.7217,19.7023,19.7217,21000.0
2011-11-22 11:50:00,20.4,20.45,20.4,20.45,4500.0,19.7217,19.77,19.7217,19.77,4500.0
2011-11-22 11:55:00,20.46,20.47,20.46,20.46,5400.0,19.7797,19.7893,19.7797,19.7797,5400.0
2011-11-22 12:00:00,20.47,20.51,20.47,20.5,9600.0,19.7893,19.828,19.7893,19.8183,9600.0
2011-11-22 12:05:00,20.52,20.59,20.52,20.59,3600.0,19.8377,19.9053,19.8377,19.9053,3600.0
2011-11-22 12:10:00,20.58,20.58,20.54,20.54,6600.0,19.8957,19.8957,19.857,19.857,6600.0
2011-11-22 12:15:00,20.55,20.57,20.55,20.56,2400.0,19.8667,19.886,19.8667,19.8763,2400.0
2011-11-22 12:20:00,20.56,20.56,20.56,20.56,0.0,19.8763,19.8763,19.8763,19.8763,0.0
2011-11-22 12:25:00,20.57,20.57,20.52,20.52,9000.0,19.886,19.886,19.8377,19.8377,9000.0
2011-11-22 12:30:00,20.53,20.6,20.53,20.6,900.0,19.8473,19.915,19.8473,19.915,900.0
2011-11-22 12:35:00,20.61,20.61,20.61,20.61,300.0,19.9247,19.9247,19.9247,19.9247,300.0
2011-11-22 12:40:00,20.59,20.59,20.59,20.59,900.0,19.9053,19.9053,19.9053,19.9053,900.0
2011-11-22 12:45:00,20.59,20.6,20.59,20.59,2100.0,19.9053,19.915,19.9053,19.9053,2100.0
2011-11-22 12:50:00,20.59,20.61,20.59,20.61,2100.0,19.9053,19.9247,19.9053,19.9247,2100.0
2011-11-22 12:55:00,20.61,20.64,20.61,20.64,1500.0,19.9247,19.9537,19.9247,19.9537,1500.0
2011-11-22 13:00:00,20.65,20.66,20.65,20.65,900.0,19.9633,19.973,19.9633,19.9633,900.0
2011-11-22 13:05:00,20.64,20.64,20.64,20.64,600.0,19.9537,19.9537,19.9537,19.9537,600.0
2011-11-22 13:10:00,20.65,20.68,20.65,20.68,2400.0,19.9633,19.9923,19.9633,19.9923,2400.0
2011-11-22 13:15:00,20.68,20.68,20.68,20.68,0.0,19.9923,19.9923,19.9923,19.9923,0.0
2011-11-22 13:20:00,20.74,20.74,20.72,20.72,5400.0,20.0503,20.0503,20.031,20.031,5400.0
2011-11-22 13:25:00,20.73,20.73,20.73,20.73,300.0,20.0407,20.0407,20.0407,20.0407,300.0
2011-11-22 13:30:00,20.71,20.71,20.71,20.71,300.0,20.0213,20.0213,20.0213,20.0213,300.0
2011-11-22 13:35:00,20.73,20.76,20.73,20.76,2100.0,20.0407,20.0697,20.0407,20.0697,2100.0
2011-11-22 13:40:00,20.76,20.76,20.76,20.76,600.0,20.0697,20.0697,20.0697,20.0697,600.0
2011-11-22 13:45:00,20.74,20.75,20.73,20.75,2700.0,20.0503,20.06,20.0407,20.06,2700.0
2011-11-22 13:50:00,20.74,20.74,20.74,20.74,900.0,20.0503,20.0503,20.0503,20.0503,900.0
2011-11-22 13:55:00,20.7,20.7,20.69,20.69,2100.0,20.0117,20.0117,20.002,20.002,2100.0
2011-11-22 14:00:00,20.71,20.71,20.69,20.69,7500.0,20.0213,20.0213,20.002,20.002,7500.0
2011-11-22 14:05:00,20.68,20.68,20.68,20.68,4800.0,19.9923,19.9923,19.9923,19.9923,4800.0
2011-11-22 14:10:00,20.69,20.71,20.69,20.71,6300.0,20.002,20.0213,20.002,20.0213,6300.0
2011-11-22 14:15:00,20.71,20.72,20.71,20.72,1200.0,20.0213,20.031,20.0213,20.031,1200.0
2011-11-22 14:20:00,20.7,20.7,20.66,20.67,5700.0,20.0117,20.0117,19.973,19.9827,5700.0
2011-11-22 14:25:00,20.68,20.7,20.68,20.7,900.0,19.9923,20.0117,19.9923,20.0117,900.0
2011-11-22 14:30:00,20.68,20.68,20.66,20.66,7800.0,19.9923,19.9923,19.973,19.973,7800.0
2011-11-22 14:35:00,20.65,20.67,20.65,20.67,600.0,19.9633,19.9827,19.9633,19.9827,600.0
2011-11-22 14:40:00,20.67,20.69,20.67,20.67,5400.0,19.9827,20.002,19.9827,19.9827,5400.0
2011-11-22 14:45:00,20.67,20.69,20.67,20.67,4800.0,19.9827,20.002,19.9827,19.9827,4800.0
2011-11-22 14:50:00,20.67,20.67,20.63,20.63,1200.0,19.9827,19.9827,19.944,19.944,1200.0
2011-11-22 14:55:00,20.62,20.62,20.61,20.62,3900.0,19.9343,19.9343,19.9247,19.9343,3900.0
2011-11-22 15:00:00,20.62,20.63,20.62,20.63,6000.0,19.9343,19.944,19.9343,19.944,6000.0
2011-11-22 15:05:00,20.61,20.63,20.6,20.6,6000.0,19.9247,19.944,19.915,19.915,6000.0
2011-11-22 15:10:00,20.59,20.6,20.59,20.6,900.0,19.9053,19.915,19.9053,19.915,900.0
2011-11-22 15:15:00,20.6,20.65,20.6,20.63,6300.0,19.915,19.9633,19.915,19.944,6300.0
2011-11-22 15:20:00,20.63,20.64,20.62,20.63,3300.0,19.944,19.9537,19.9343,19.944,3300.0
2011-11-22 15:25:00,20.65,20.66,20.63,20.63,1800.0,19.9633,19.973,19.944,19.944,1800.0
2011-11-22 15:30:00,20.64,20.66,20.64,20.65,4500.0,19.9537,19.973,19.9537,19.9633,4500.0
2011-11-22 15:35:00,20.66,20.67,20.63,20.63,5700.0,19.973,19.9827,19.944,19.944,5700.0
2011-11-22 15:40:00,20.63,20.66,20.62,20.64,53100.0,19.944,19.973,19.9343,19.9537,53100.0
2011-11-22 15:45:00,20.64,20.67,20.63,20.66,176100.0,19.9537,19.9827,19.944,19.973,176100.0
2011-11-22 15:50:00,20.65,20.66,20.63,20.66,24000.0,19.9633,19.973,19.944,19.973,24000.0
2011-11-22 15:55:00,20.66,20.66,20.65,20.66,7800.0,19.973,19.973,19.9633,19.973,7800.0
2011-11-23 09:30:00,20.42,20.46,20.39,20.46,900.0,19.741,19.7797,19.712,19.7797,900.0
2011-11-23 09:35:00,20.47,20.5,20.46,20.48,3000.0,19.7893,19.8183,19.7797,19.799,3000.0
2011-11-23 09:40:00,20.48,20.48,20.48,20.48,300.0,19.799,19.799,19.799,19.799,300.0
2011-11-23 09:45:00,20.48,20.48,20.48,20.48,0.0,19.799,19.799,19.799,19.799,0.0
2011-11-23 09:50:00,20.43,20.43,20.4,20.4,1800.0,19.7507,19.7507,19.7217,19.7217,1800.0
2011-11-23 09:55:00,20.4,20.4,20.37,20.37,1200.0,19.7217,19.7217,19.6926,19.6926,1200.0
2011-11-23 10:00:00,20.35,20.36,20.34,20.36,30300.0,19.6733,19.683,19.6636,19.683,30300.0
2011-11-23 10:05:00,20.38,20.38,20.37,20.38,30000.0,19.7023,19.7023,19.6926,19.7023,30000.0
2011-11-23 10:10:00,20.36,20.36,20.33,20.33,11400.0,19.683,19.683,19.654,19.654,11400.0
2011-11-23 10:15:00,20.32,20.32,20.28,20.29,7500.0,19.6443,19.6443,19.6056,19.6153,7500.0
2011-11-23 10:20:00,20.29,20.29,20.26,20.26,58800.0,19.6153,19.6153,19.5863,19.5863,58800.0
2011-11-23 10:25:00,20.24,20.24,20.23,20.23,9600.0,19.567,19.567,19.5573,19.5573,9600.0
2011-11-23 10:30:00,20.25,20.25,20.2,20.21,31500.0,19.5766,19.5766,19.5283,19.538,31500.0
2011-11-23 10:35:00,20.21,20.23,20.21,20.21,53700.0,19.538,19.5573,19.538,19.538,53700.0
2011-11-23 10:40:00,20.22,20.22,20.18,20.2,3900.0,19.5476,19.5476,19.509,19.5283,3900.0
2011-11-23 10:45:00,20.2,20.2,20.18,20.18,1200.0,19.5283,19.5283,19.509,19.509,1200.0
2011-11-23 10:50:00,20.2,20.21,20.2,20.21,600.0,19.5283,19.538,19.5283,19.538,600.0
2011-11-23 10:55:00,20.23,20.23,20.21,20.21,48300.0,19.5573,19.5573,19.538,19.538,48300.0
2011-11-23 11:00:00,20.21,20.22,20.2,20.21,31200.0,19.538,19.5476,19.5283,19.538,31200.0
2011-11-23 11:05:00,20.21,20.21,20.17,20.17,43800.0,19.538,19.538,19.4993,19.4993,43800.0
2011-11-23 11:10:00,20.17,20.17,20.17,20.17,0.0,19.4993,19.4993,19.4993,19.4993,0.0
2011-11-23 11:15:00,20.16,20.16,20.15,20.16,4500.0,19.4896,19.4896,19.48,19.4896,4500.0
2011-11-23 11:20:00,20.16,20.17,20.16,20.17,600.0,19.4896,19.4993,19.4896,19.4993,600.0
2011-11-23 11:25:00,20.2,20.21,20.17,20.17,4500.0,19.5283,19.538,19.4993,19.4993,4500.0
2011-11-23 11:30:00,20.17,20.18,20.16,20.18,1200.0,19.4993,19.509,19.4896,19.509,1200.0
2011-11-23 11:35:00,20.17,20.22,20.17,20.22,1500.0,19.4993,19.5476,19.4993,19.5476,1500.0
2011-11-23 11:40:00,20.2,20.2,20.19,20.19,3000.0,19.5283,19.5283,19.5186,19.5186,3000.0
2011-11-23 11:45:00,20.2,20.2,20.18,20.2,2700.0,19.5283,19.5283,19.509,19.5283,2700.0
2011-11-23 11:50:00,20.2,20.2,20.2,20.2,900.0,19.5283,19.5283,19.5283,19.5283,900.0
2011-11-23 11:55:00,20.2,20.2,20.19,20.19,600.0,19.5283,19.5283,19.5186,19.5186,600.0
2011-11-23 12:00:00,20.2,20.23,20.2,20.23,1800.0,19.5283,19.5573,19.5283,19.5573,1800.0
2011-11-23 12:05:00,20.23,20.23,20.22,20.22,600.0,19.5573,19.5573,19.5476,19.5476,600.0
2011-11-23 12:10:00,20.24,20.24,20.22,20.22,1200.0,19.567,19.567,19.5476,19.5476,1200.0
2011-11-23 12:15:00,20.22,20.22,20.21,20.21,2100.0,19.5476,19.5476,19.538,19.538,2100.0
2011-11-23 12:20:00,20.21,20.21,20.2,20.2,29100.0,19.538,19.538,19.5283,19.5283,29100.0
2011-11-23 12:25:00,20.21,20.21,20.17,20.17,51300.0,19.538,19.538,19.4993,19.4993,51300.0
2011-11-23 12:30:00,20.17,20.17,20.15,20.15,1800.0,19.4993,19.4993,19.48,19.48,1800.0
2011-11-23 12:35:00,20.17,20.17,20.16,20.17,3300.0,19.4993,19.4993,19.4896,19.4993,3300.0
2011-11-23 12:40:00,20.17,20.17,20.17,20.17,900.0,19.4993,19.4993,19.4993,19.4993,900.0
2011-11-23 12:45:00,20.15,20.17,20.15,20.16,6600.0,19.48,19.4993,19.48,19.4896,6600.0
2011-11-23 12:50:00,20.16,20.19,20.16,20.19,1800.0,19.4896,19.5186,19.4896,19.5186,1800.0
2011-11-23 12:55:00,20.21,20.23,20.21,20.23,1200.0,19.538,19.5573,19.538,19.5573,1200.0
2011-11-23 13:00:00,20.22,20.22,20.2,20.21,31200.0,19.5476,19.5476,19.5283,19.538,31200.0
2011-11-23 13:05:00,20.22,20.23,20.22,20.23,1800.0,19.5476,19.5573,19.5476,19.5573,1800.0
2011-11-23 13:10:00,20.22,20.23,20.22,20.22,1500.0,19.5476,19.5573,19.5476,19.5476,1500.0
2011-11-23 13:15:00,20.21,20.22,20.21,20.22,1500.0,19.538,19.5476,19.538,19.5476,1500.0
2011-11-23 13:20:00,20.23,20.24,20.21,20.22,4200.0,19.5573,19.567,19.538,19.5476,4200.0
2011-11-23 13:25:00,20.22,20.23,20.2,20.22,55800.0,19.5476,19.5573,19.5283,19.5476,55800.0
2011-11-23 13:30:00,20.23,20.23,20.23,20.23,300.0,19.5573,19.5573,19.5573,19.5573,300.0
2011-11-23 13:35:00,20.23,20.24,20.23,20.23,8400.0,19.5573,19.567,19.5573,19.5573,8400.0
2011-11-23 13:40:00,20.22,20.22,20.2,20.2,5700.0,19.5476,19.5476,19.5283,19.5283,5700.0
2011-11-23 13:45:00,20.2,20.22,20.2,20.21,1500.0,19.5283,19.5476,19.5283,19.538,1500.0
2011-11-23 13:50:00,20.22,20.25,20.21,20.25,3900.0,19.5476,19.5766,19.538,19.5766,3900.0
2011-11-23 13:55:00,20.21,20.21,20.21,20.21,2100.0,19.538,19.538,19.538,19.538,2100.0
2011-11-23 14:00:00,20.21,20.24,20.21,20.23,3000.0,19.538,19.567,19.538,19.5573,3000.0
2011-11-23 14:05:00,20.23,20.23,20.22,20.23,2700.0,19.5573,19.5573,19.5476,19.5573,2700.0
2011-11-23 14:10:00,20.22,20.23,20.21,20.22,2700.0,19.5476,19.5573,19.538,19.5476,2700.0
2011-11-23 14:15:00,20.19,20.2,20.17,20.2,4200.0,19.5186,19.5283,19.4993,19.5283,4200.0
2011-11-23 14:20:00,20.2,20.23,20.2,20.22,8700.0,19.5283,19.5573,19.5283,19.5476,8700.0
2011-11-23 14:25:00,20.21,20.21,20.19,20.2,4500.0,19.538,19.538,19.5186,19.5283,4500.0
2011-11-23 14:30:00,20.21,20.23,20.2,20.21,6600.0,19.538,19.5573,19.5283,19.538,6600.0
2011-11-23 14:35:00,20.23,20.24,20.23,20.24,1500.0,19.5573,19.567,19.5573,19.567,1500.0
2011-11-23 14:40:00,20.25,20.25,20.22,20.22,3000.0,19.5766,19.5766,19.5476,19.5476,3000.0
2011-11-23 14:45:00,20.22,20.25,20.22,20.23,3300.0,19.5476,19.5766,19.5476,19.5573,3300.0
2011-11-23 14:50:00,20.23,20.23,20.22,20.23,2100.0,19.5573,19.5573,19.5476,19.5573,2100.0
2011-11-23 14:55:00,20.22,20.22,20.2,20.21,3000.0,19.5476,19.5476,19.5283,19.538,3000.0
2011-11-23 15:00:00,20.2,20.26,20.2,20.23,6900.0,19.5283,19.5863,19.5283,19.5573,6900.0
2011-11-23 15:05:00,20.22,20.25,20.22,20.23,5700.0,19.5476,19.5766,19.5476,19.5573,5700.0
2011-11-23 15:10:00,20.24,20.29,20.23,20.27,11700.0,19.567,19.6153,19.5573,19.596,11700.0
2011-11-23 15:15:00,20.28,20.28,20.25,20.25,3000.0,19.6056,19.6056,19.5766,19.5766,3000.0
2011-11-23 15:20:00,20.24,20.26,20.22,20.24,8700.0,19.567,19.5863,19.5476,19.567,8700.0
2011-11-23 15:25:00,20.23,20.24,20.23,20.23,7200.0,19.5573,19.567,19.5573,19.5573,7200.0
2011-11-23 15:30:00,20.23,20.25,20.23,20.25,6900.0,19.5573,19.5766,19.5573,19.5766,6900.0
2011-11-23 15:35:00,20.25,20.26,20.24,20.25,6000.0,19.5766,19.5863,19.567,19.5766,6000.0
2011-11-23 15:40:00,20.24,20.27,20.24,20.26,9000.0,19.567,19.596,19.567,19.5863,9000.0
2011-11-23 15:45:00,20.25,20.25,20.22,20.22,18600.0,19.5766,19.5766,19.5476,19.5476,18600.0
2011-11-23 15:50:00,20.22,20.23,20.2,20.22,8700.0,19.5476,19.5573,19.5283,19.5476,8700.0
2011-11-23 15:55:00,20.21,20.21,20.13,20.13,8700.0,19.538,19.538,19.4606,19.4606,8700.0
2011-11-25 09:30:00,20.01,20.1,20.01,20.1,4200.0,19.3446,19.4316,19.3446,19.4316,4200.0
2011-11-25 09:35:00,20.12,20.15,20.12,20.15,900.0,19.451,19.48,19.451,19.48,900.0
2011-11-25 09:40:00,20.15,20.15,20.15,20.15,0.0,19.48,19.48,19.48,19.48,0.0
2011-11-25 09:45:00,20.18,20.18,20.15,20.15,900.0,19.509,19.509,19.48,19.48,900.0
2011-11-25 09:50:00,20.15,20.15,20.15,20.15,0.0,19.48,19.48,19.48,19.48,0.0
2011-11-25 09:55:00,20.15,20.16,20.15,20.16,7200.0,19.48,19.4896,19.48,19.4896,7200.0
2011-11-25 10:00:00,20.14,20.15,20.12,20.15,2400.0,19.4703,19.48,19.451,19.48,2400.0
2011-11-25 10:05:00,20.17,20.17,20.17,20.17,600.0,19.4993,19.4993,19.4993,19.4993,600.0
2011-11-25 10:10:00,20.17,20.17,20.17,20.17,0.0,19.4993,19.4993,19.4993,19.4993,0.0
2011-11-25 10:15:00,20.17,20.17,20.17,20.17,1500.0,19.4993,19.4993,19.4993,19.4993,1500.0
2011-11-25 10:20:00,20.17,20.17,20.17,20.17,0.0,19.4993,19.4993,19.4993,19.4993,0.0
2011-11-25 10:25:00,20.17,20.17,20.17,20.17,0.0,19.4993,19.4993,19.4993,19.4993,0.0
2011-11-25 10:30:00,20.17,20.17,20.17,20.17,0.0,19.4993,19.4993,19.4993,19.4993,0.0
2011-11-25 10:35:00,20.21,20.21,20.21,20.21,300.0,19.538,19.538,19.538,19.538,300.0
2011-11-25 10:40:00,20.21,20.21,20.21,20.21,300.0,19.538,19.538,19.538,19.538,300.0
2011-11-25 10:45:00,20.22,20.23,20.2,20.2,900.0,19.5476,19.5573,19.5283,19.5283,900.0
2011-11-25 10:50:00,20.19,20.21,20.19,20.21,1200.0,19.5186,19.538,19.5186,19.538,1200.0
2011-11-25 10:55:00,20.21,20.21,20.21,20.21,0.0,19.538,19.538,19.538,19.538,0.0
2011-11-25 11:00:00,20.17,20.17,20.14,20.14,900.0,19.4993,19.4993,19.4703,19.4703,900.0
2011-11-25 11:05:00,20.14,20.14,20.14,20.14,0.0,19.4703,19.4703,19.4703,19.4703,0.0
2011-11-25 11:10:00,20.18,20.18,20.18,20.18,300.0,19.509,19.509,19.509,19.509,300.0
2011-11-25 11:15:00,20.17,20.17,20.17,20.17,300.0,19.4993,19.4993,19.4993,19.4993,300.0
2011-11-25 11:20:00,20.2,20.2,20.19,20.19,600.0,19.5283,19.5283,19.5186,19.5186,600.0
2011-11-25 11:25:00,20.16,20.16,20.15,20.15,600.0,19.4896,19.4896,19.48,19.48,600.0
2011-11-25 11:30:00,20.15,20.18,20.15,20.18,1800.0,19.48,19.509,19.48,19.509,1800.0
2011-11-25 11:35:00,20.15,20.15,20.15,20.15,600.0,19.48,19.48,19.48,19.48,600.0
2011-11-25 11:40:00,20.15,20.15,20.13,20.13,900.0,19.48,19.48,19.4606,19.4606,900.0
2011-11-25 11:45:00,20.1,20.1,20.1,20.1,300.0,19.4316,19.4316,19.4316,19.4316,300.0
2011-11-25 11:50:00,20.1,20.1,20.06,20.06,1500.0,19.4316,19.4316,19.393,19.393,1500.0
2011-11-25 11:55:00,20.05,20.05,20.04,20.04,600.0,19.3833,19.3833,19.3736,19.3736,600.0
2011-11-25 12:00:00,20.06,20.06,20.06,20.06,300.0,19.393,19.393,19.393,19.393,300.0
2011-11-25 12:05:00,20.04,20.04,19.99,19.99,3300.0,19.3736,19.3736,19.3253,19.3253,3300.0
2011-11-25 12:10:00,20.0,20.01,20.0,20.0,1200.0,19.335,19.3446,19.335,19.335,1200.0
2011-11-25 12:15:00,20.0,20.01,19.99,19.99,900.0,19.335,19.3446,19.3253,19.3253,900.0
2011-11-25 12:20:00,20.0,20.0,20.0,20.0,300.0,19.335,19.335,19.335,19.335,300.0
2011-11-25 12:25:00,20.01,20.07,20.01,20.07,2400.0,19.3446,19.4026,19.3446,19.4026,2400.0
2011-11-25 12:30:00,20.08,20.1,20.07,20.1,1800.0,19.4123,19.4316,19.4026,19.4316,1800.0
2011-11-25 12:35:00,20.1,20.1,20.08,20.08,1500.0,19.4316,19.4316,19.4123,19.4123,1500.0
2011-11-25 12:40:00,20.07,20.07,20.03,20.06,10800.0,19.4026,19.4026,19.364,19.393,10800.0
2011-11-25 12:45:00,20.07,20.07,20.03,20.03,15600.0,19.4026,19.4026,19.364,19.364,15600.0
2011-11-25 12:50:00,20.04,20.06,20.02,20.02,16200.0,19.3736,19.393,19.3543,19.3543,16200.0
2011-11-25 12:55:00,20.01,20.01,19.95,19.95,25800.0,19.3446,19.3446,19.2866,19.2866,25800.0
2011-11-28 09:30:00,20.55,20.55,20.42,20.42,42900.0,19.8667,19.8667,19.741,19.741,42900.0
2011-11-28 09:35:00,20.42,20.58,20.4,20.58,29100.0,19.741,19.8957,19.7217,19.8957,29100.0
2011-11-28 09:40:00,20.61,20.67,20.61,20.67,9600.0,19.9247,19.9827,19.9247,19.9827,9600.0
2011-11-28 09:45:00,20.67,20.68,20.65,20.65,45000.0,19.9827,19.9923,19.9633,19.9633,45000.0
2011-11-28 09:50:00,20.61,20.7,20.6,20.67,80400.0,19.9247,20.0117,19.915,19.9827,80400.0
2011-11-28 09:55:00,20.69,20.71,20.66,20.68,48000.0,20.002,20.0213,19.973,19.9923,48000.0
2011-11-28 10:00:00,20.68,20.72,20.68,20.68,5100.0,19.9923,20.031,19.9923,19.9923,5100.0
2011-11-28 10:05:00,20.69,20.73,20.69,20.73,48900.0,20.002,20.0407,20.002,20.0407,48900.0
2011-11-28 10:10:00,20.74,20.76,20.74,20.76,1500.0,20.0503,20.0697,20.0503,20.0697,1500.0
2011-11-28 10:15:00,20.76,20.76,20.75,20.75,2100.0,20.0697,20.0697,20.06,20.06,2100.0
2011-11-28 10:20:00,20.74,20.77,20.73,20.74,65100.0,20.0503,20.0793,20.0407,20.0503,65100.0
2011-11-28 10:25:00,20.75,20.79,20.75,20.78,77700.0,20.06,20.0987,20.06,20.089,77700.0
2011-11-28 10:30:00,20.79,20.8,20.78,20.78,1800.0,20.0987,20.1084,20.089,20.089,1800.0
2011-11-28 10:35:00,20.79,20.82,20.79,20.82,49800.0,20.0987,20.1277,20.0987,20.1277,49800.0
2011-11-28 10:40:00,20.82,20.82,20.81,20.81,3300.0,20.1277,20.1277,20.118,20.118,3300.0
2011-11-28 10:45:00,20.81,20.81,20.81,20.81,1500.0,20.118,20.118,20.118,20.118,1500.0
2011-11-28 10:50:00,20.8,20.85,20.79,20.85,8400.0,20.1084,20.1567,20.0987,20.1567,8400.0
2011-11-28 10:55:00,20.85,20.85,20.82,20.82,8100.0,20.1567,20.1567,20.1277,20.1277,8100.0
2011-11-28 11:00:00,20.84,20.85,20.82,20.82,3600.0,20.147,20.1567,20.1277,20.1277,3600.0
2011-11-28 11:05:00,20.84,20.84,20.83,20.83,5100.0,20.147,20.147,20.1374,20.1374,5100.0
2011-11-28 11:10:00,20.82,20.82,20.82,20.82,3300.0,20.1277,20.1277,20.1277,20.1277,3300.0
2011-11-28 11:15:00,20.81,20.82,20.8,20.82,1800.0,20.118,20.1277,20.1084,20.1277,1800.0
2011-11-28 11:20:00,20.8,20.8,20.8,20.8,1200.0,20.1084,20.1084,20.1084,20.1084,1200.0
2011-11-28 11:25:00,20.79,20.82,20.79,20.82,3600.0,20.0987,20.1277,20.0987,20.1277,3600.0
2011-11-28 11:30:00,20.83,20.83,20.83,20.83,900.0,20.1374,20.1374,20.1374,20.1374,900.0
2011-11-28 11:35:00,20.83,20.86,20.83,20.85,26100.0,20.1374,20.1664,20.1374,20.1567,26100.0
2011-11-28 11:40:00,20.83,20.83,20.83,20.83,1200.0,20.1374,20.1374,20.1374,20.1374,1200.0
2011-11-28 11:45:00,20.84,20.84,20.84,20.84,300.0,20.147,20.147,20.147,20.147,300.0
2011-11-28 11:50:00,20.85,20.85,20.85,20.85,600.0,20.1567,20.1567,20.1567,20.1567,600.0
2011-11-28 11:55:00,20.85,20.85,20.83,20.83,600.0,20.1567,20.1567,20.1374,20.1374,600.0
2011-11-28 12:00:00,20.84,20.84,20.84,20.84,3300.0,20.147,20.147,20.147,20.147,3300.0
2011-11-28 12:05:00,20.85,20.86,20.85,20.86,5700.0,20.1567,20.1664,20.1567,20.1664,5700.0
2011-11-28 12:10:00,20.86,20.87,20.86,20.87,600.0,20.1664,20.176,20.1664,20.176,600.0
2011-11-28 12:15:00,20.88,20.88,20.87,20.87,600.0,20.1857,20.1857,20.176,20.176,600.0
2011-11-28 12:20:00,20.88,20.88,20.87,20.87,900.0,20.1857,20.1857,20.176,20.176,900.0
2011-11-28 12:25:00,20.85,20.85,20.85,20.85,900.0,20.1567,20.1567,20.1567,20.1567,900.0
2011-11-28 12:30:00,20.84,20.84,20.8,20.8,5100.0,20.147,20.147,20.1084,20.1084,5100.0
2011-11-28 12:35:00,20.8,20.8,20.8,20.8,0.0,20.1084,20.1084,20.1084,20.1084,0.0
2011-11-28 12:40:00,20.83,20.83,20.81,20.81,9000.0,20.1374,20.1374,20.118,20.118,9000.0
2011-11-28 12:45:00,20.82,20.82,20.82,20.82,900.0,20.1277,20.1277,20.1277,20.1277,900.0
2011-11-28 12:50:00,20.81,20.81,20.8,20.8,600.0,20.118,20.118,20.1084,20.1084,600.0
2011-11-28 12:55:00,20.8,20.8,20.8,20.8,0.0,20.1084,20.1084,20.1084,20.1084,0.0
2011-11-28 13:00:00,20.78,20.78,20.76,20.76,9600.0,20.089,20.089,20.0697,20.0697,9600.0
2011-11-28 13:05:00,20.76,20.76,20.76,20.76,300.0,20.0697,20.0697,20.0697,20.0697,300.0
2011-11-28 13:10:00,20.78,20.78,20.78,20.78,1200.0,20.089,20.089,20.089,20.089,1200.0
2011-11-28 13:15:00,20.78,20.78,20.78,20.78,2700.0,20.089,20.089,20.089,20.089,2700.0
2011-11-28 13:20:00,20.8,20.82,20.8,20.82,3300.0,20.1084,20.1277,20.1084,20.1277,3300.0
2011-11-28 13:25:00,20.82,20.82,20.81,20.81,3000.0,20.1277,20.1277,20.118,20.118,3000.0
2011-11-28 13:30:00,20.81,20.82,20.81,20.81,1200.0,20.118,20.1277,20.118,20.118,1200.0
2011-11-28 13:35:00,20.79,20.79,20.79,20.79,300.0,20.0987,20.0987,20.0987,20.0987,300.0
2011-11-28 13:40:00,20.79,20.79,20.79,20.79,0.0,20.0987,20.0987,20.0987,20.0987,0.0
2011-11-28 13:45:00,20.8,20.8,20.8,20.8,300.0,20.1084,20.1084,20.1084,20.1084,300.0
2011-11-28 13:50:00,20.8,20.8,20.8,20.8,0.0,20.1084,20.1084,20.1084,20.1084,0.0
2011-11-28 13:55:00,20.77,20.77,20.74,20.74,3600.0,20.0793,20.0793,20.0503,20.0503,3600.0
2011-11-28 14:00:00,20.74,20.75,20.74,20.75,600.0,20.0503,20.06,20.0503,20.06,600.0
2011-11-28 14:05:00,20.75,20.78,20.75,20.78,900.0,20.06,20.089,20.06,20.089,900.0
2011-11-28 14:10:00,20.79,20.92,20.79,20.92,25200.0,20.0987,20.2244,20.0987,20.2244,25200.0
2011-11-28 14:15:00,20.92,20.93,20.91,20.91,9300.0,20.2244,20.234,20.2147,20.2147,9300.0
2011-11-28 14:20:00,20.88,20.92,20.88,20.9,107400.0,20.1857,20.2244,20.1857,20.205,107400.0
2011-11-28 14:25:00,20.87,20.88,20.87,20.88,900.0,20.176,20.1857,20.176,20.1857,900.0
2011-11-28 14:30:00,20.88,20.89,20.88,20.88,1800.0,20.1857,20.1954,20.1857,20.1857,1800.0
2011-11-28 14:35:00,20.89,20.89,20.89,20.89,3900.0,20.1954,20.1954,20.1954,20.1954,3900.0
2011-11-28 14:40:00,20.87,20.89,20.87,20.88,5700.0,20.176,20.1954,20.176,20.1857,5700.0
2011-11-28 14:45:00,20.89,20.89,20.87,20.89,14700.0,20.1954,20.1954,20.176,20.1954,14700.0
2011-11-28 14:50:00,20.83,20.83,20.83,20.83,900.0,20.1374,20.1374,20.1374,20.1374,900.0
2011-11-28 14:55:00,20.84,20.86,20.83,20.86,9600.0,20.147,20.1664,20.1374,20.1664,9600.0
2011-11-28 15:00:00,20.86,20.89,20.86,20.89,5700.0,20.1664,20.1954,20.1664,20.1954,5700.0
2011-11-28 15:05:00,20.88,20.89,20.83,20.84,9600.0,20.1857,20.1954,20.1374,20.147,9600.0
2011-11-28 15:10:00,20.85,20.86,20.85,20.85,2700.0,20.1567,20.1664,20.1567,20.1567,2700.0
2011-11-28 15:15:00,20.83,20.84,20.77,20.83,10800.0,20.1374,20.147,20.0793,20.1374,10800.0
2011-11-28 15:20:00,20.83,20.88,20.82,20.86,58800.0,20.1374,20.1857,20.1277,20.1664,58800.0
2011-11-28 15:25:00,20.86,20.86,20.83,20.83,14400.0,20.1664,20.1664,20.1374,20.1374,14400.0
2011-11-28 15:30:00,20.83,20.87,20.82,20.84,10800.0,20.1374,20.176,20.1277,20.147,10800.0
2011-11-28 15:35:00,20.84,20.87,20.84,20.85,19500.0,20.147,20.176,20.147,20.1567,19500.0
2011-11-28 15:40:00,20.84,20.86,20.82,20.86,18900.0,20.147,20.1664,20.1277,20.1664,18900.0
2011-11-28 15:45:00,20.86,20.86,20.83,20.85,12000.0,20.1664,20.1664,20.1374,20.1567,12000.0
2011-11-28 15:50:00,20.86,20.89,20.86,20.88,17700.0,20.1664,20.1954,20.1664,20.1857,17700.0
2011-11-28 15:55:00,20.88,20.95,20.88,20.95,12300.0,20.1857,20.2534,20.1857,20.2534,12300.0
2011-11-29 09:30:00,20.98,21.0,20.87,20.87,4800.0,20.2824,20.3017,20.176,20.176,4800.0
2011-11-29 09:35:00,20.88,20.91,20.87,20.91,4500.0,20.1857,20.2147,20.176,20.2147,4500.0
2011-11-29 09:40:00,20.92,20.99,20.92,20.99,2700.0,20.2244,20.292,20.2244,20.292,2700.0
2011-11-29 09:45:00,20.92,20.92,20.9,20.92,26400.0,20.2244,20.2244,20.205,20.2244,26400.0
2011-11-29 09:50:00,20.96,20.96,20.96,20.96,1500.0,20.263,20.263,20.263,20.263,1500.0
2011-11-29 09:55:00,20.95,20.95,20.93,20.93,3300.0,20.2534,20.2534,20.234,20.234,3300.0
2011-11-29 10:00:00,20.94,20.97,20.94,20.94,7500.0,20.2437,20.2727,20.2437,20.2437,7500.0
2011-11-29 10:05:00,20.93,20.95,20.93,20.94,3600.0,20.234,20.2534,20.234,20.2437,3600.0
2011-11-29 10:10:00,20.97,20.99,20.96,20.99,7200.0,20.2727,20.292,20.263,20.292,7200.0
2011-11-29 10:15:00,20.99,21.06,20.99,21.04,3900.0,20.292,20.3597,20.292,20.3404,3900.0
2011-11-29 10:20:00,21.04,21.04,21.04,21.04,0.0,20.3404,20.3404,20.3404,20.3404,0.0
2011-11-29 10:25:00,21.04,21.05,21.03,21.04,3600.0,20.3404,20.35,20.3307,20.3404,3600.0
2011-11-29 10:30:00,21.0,21.0,21.0,21.0,600.0,20.3017,20.3017,20.3017,20.3017,600.0
2011-11-29 10:35:00,21.0,21.0,21.0,21.0,900.0,20.3017,20.3017,20.3017,20.3017,900.0
2011-11-29 10:40:00,21.02,21.02,20.99,20.99,1500.0,20.321,20.321,20.292,20.292,1500.0
2011-11-29 10:45:00,21.0,21.0,20.93,20.93,6300.0,20.3017,20.3017,20.234,20.234,6300.0
2011-11-29 10:50:00,20.93,20.94,20.93,20.93,16200.0,20.234,20.2437,20.234,20.234,16200.0
2011-11-29 10:55:00,20.92,20.94,20.89,20.94,9300.0,20.2244,20.2437,20.1954,20.2437,9300.0
2011-11-29 11:00:00,20.94,20.94,20.91,20.91,6900.0,20.2437,20.2437,20.2147,20.2147,6900.0
2011-11-29 11:05:00,20.92,20.92,20.88,20.88,1500.0,20.2244,20.2244,20.1857,20.1857,1500.0
2011-11-29 11:10:00,20.88,20.89,20.88,20.88,900.0,20.1857,20.1954,20.1857,20.1857,900.0
2011-11-29 11:15:00,20.89,20.89,20.89,20.89,900.0,20.1954,20.1954,20.1954,20.1954,900.0
2011-11-29 11:20:00,20.89,20.89,20.88,20.89,1800.0,20.1954,20.1954,20.1857,20.1954,1800.0
2011-11-29 11:25:00,20.88,20.88,20.88,20.88,300.0,20.1857,20.1857,20.1857,20.1857,300.0
2011-11-29 11:30:00,20.93,20.95,20.93,20.95,3000.0,20.234,20.2534,20.234,20.2534,3000.0
2011-11-29 11:35:00,20.96,20.98,20.96,20.97,1800.0,20.263,20.2824,20.263,20.2727,1800.0
2011-11-29 11:40:00,20.97,20.98,20.9,20.91,5100.0,20.2727,20.2824,20.205,20.2147,5100.0
2011-11-29 11:45:00,20.91,20.92,20.91,20.92,1200.0,20.2147,20.2244,20.2147,20.2244,1200.0
2011-11-29 11:50:00,20.93,20.93,20.87,20.88,9600.0,20.234,20.234,20.176,20.1857,9600.0
2011-11-29 11:55:00,20.87,20.88,20.87,20.88,5700.0,20.176,20.1857,20.176,20.1857,5700.0
2011-11-29 12:00:00,20.87,20.9,20.87,20.9,4500.0,20.176,20.205,20.176,20.205,4500.0
2011-11-29 12:05:00,20.92,20.92,20.91,20.91,2100.0,20.2244,20.2244,20.2147,20.2147,2100.0
2011-11-29 12:10:00,20.92,20.92,20.91,20.91,900.0,20.2244,20.2244,20.2147,20.2147,900.0
2011-11-29 12:15:00,20.92,20.93,20.91,20.93,2700.0,20.2244,20.234,20.2147,20.234,2700.0
2011-11-29 12:20:00,20.91,20.91,20.91,20.91,300.0,20.2147,20.2147,20.2147,20.2147,300.0
2011-11-29 12:25:00,20.92,20.95,20.92,20.95,1200.0,20.2244,20.2534,20.2244,20.2534,1200.0
2011-11-29 12:30:00,20.93,20.94,20.93,20.93,3000.0,20.234,20.2437,20.234,20.234,3000.0
2011-11-29 12:35:00,20.93,20.93,20.9,20.9,4200.0,20.234,20.234,20.205,20.205,4200.0
2011-11-29 12:40:00,20.92,20.92,20.88,20.88,2400.0,20.2244,20.2244,20.1857,20.1857,2400.0
2011-11-29 12:45:00,20.87,20.89,20.87,20.89,1500.0,20.176,20.1954,20.176,20.1954,1500.0
2011-11-29 12:50:00,20.9,20.91,20.89,20.91,1500.0,20.205,20.2147,20.1954,20.2147,1500.0
2011-11-29 12:55:00,20.91,20.94,20.9,20.93,3300.0,20.2147,20.2437,20.205,20.234,3300.0
2011-11-29 13:00:00,20.91,20.91,20.9,20.9,1200.0,20.2147,20.2147,20.205,20.205,1200.0
2011-11-29 13:05:00,20.9,20.9,20.86,20.86,4200.0,20.205,20.205,20.1664,20.1664,4200.0
2011-11-29 13:10:00,20.87,20.88,20.87,20.88,1200.0,20.176,20.1857,20.176,20.1857,1200.0
2011-11-29 13:15:00,20.87,20.89,20.87,20.87,1200.0,20.176,20.1954,20.176,20.176,1200.0
2011-11-29 13:20:00,20.88,20.91,20.88,20.9,1200.0,20.1857,20.2147,20.1857,20.205,1200.0
2011-11-29 13:25:00,20.92,20.92,20.89,20.89,2100.0,20.2244,20.2244,20.1954,20.1954,2100.0
2011-11-29 13:30:00,20.89,20.89,20.88,20.88,900.0,20.1954,20.1954,20.1857,20.1857,900.0
2011-11-29 13:35:00,20.88,20.91,20.88,20.9,3600.0,20.1857,20.2147,20.1857,20.205,3600.0
2011-11-29 13:40:00,20.9,20.9,20.89,20.89,600.0,20.205,20.205,20.1954,20.1954,600.0
2011-11-29 13:45:00,20.87,20.87,20.87,20.87,300.0,20.176,20.176,20.176,20.176,300.0
2011-11-29 13:50:00,20.86,20.86,20.82,20.83,34500.0,20.1664,20.1664,20.1277,20.1374,34500.0
2011-11-29 13:55:00,20.81,20.81,20.81,20.81,600.0,20.118,20.118,20.118,20.118,600.0
2011-11-29 14:00:00,20.79,20.84,20.79,20.84,5700.0,20.0987,20.147,20.0987,20.147,5700.0
2011-11-29 14:05:00,20.82,20.82,20.79,20.79,900.0,20.1277,20.1277,20.0987,20.0987,900.0
2011-11-29 14:10:00,20.79,20.79,20.79,20.79,300.0,20.0987,20.0987,20.0987,20.0987,300.0
2011-11-29 14:15:00,20.79,20.82,20.78,20.82,3600.0,20.0987,20.1277,20.089,20.1277,3600.0
2011-11-29 14:20:00,20.83,20.83,20.82,20.82,2400.0,20.1374,20.1374,20.1277,20.1277,2400.0
2011-11-29 14:25:00,20.82,20.83,20.81,20.83,1200.0,20.1277,20.1374,20.118,20.1374,1200.0
2011-11-29 14:30:00,20.84,20.87,20.83,20.87,900.0,20.147,20.176,20.1374,20.176,900.0
2011-11-29 14:35:00,20.86,20.86,20.85,20.85,2100.0,20.1664,20.1664,20.1567,20.1567,2100.0
2011-11-29 14:40:00,20.85,20.87,20.85,20.87,1200.0,20.1567,20.176,20.1567,20.176,1200.0
2011-11-29 14:45:00,20.87,20.87,20.86,20.86,900.0,20.176,20.176,20.1664,20.1664,900.0
2011-11-29 14:50:00,20.84,20.86,20.84,20.85,3300.0,20.147,20.1664,20.147,20.1567,3300.0
2011-11-29 14:55:00,20.87,20.87,20.85,20.85,7200.0,20.176,20.176,20.1567,20.1567,7200.0
2011-11-29 15:00:00,20.85,20.86,20.85,20.86,600.0,20.1567,20.1664,20.1567,20.1664,600.0
2011-11-29 15:05:00,20.85,20.85,20.82,20.82,4500.0,20.1567,20.1567,20.1277,20.1277,4500.0
2011-11-29 15:10:00,20.83,20.88,20.83,20.87,5700.0,20.1374,20.1857,20.1374,20.176,5700.0
2011-11-29 15:15:00,20.9,20.9,20.88,20.89,5100.0,20.205,20.205,20.1857,20.1954,5100.0
2011-11-29 15:20:00,20.89,20.89,20.87,20.87,1200.0,20.1954,20.1954,20.176,20.176,1200.0
2011-11-29 15:25:00,20.88,20.88,20.84,20.84,3300.0,20.1857,20.1857,20.147,20.147,3300.0
2011-11-29 15:30:00,20.85,20.88,20.85,20.88,2400.0,20.1567,20.1857,20.1567,20.1857,2400.0
2011-11-29 15:35:00,20.89,20.89,20.84,20.86,7200.0,20.1954,20.1954,20.147,20.1664,7200.0
2011-11-29 15:40:00,20.86,20.86,20.84,20.84,11400.0,20.1664,20.1664,20.147,20.147,11400.0
2011-11-29 15:45:00,20.83,20.87,20.83,20.86,9300.0,20.1374,20.176,20.1374,20.1664,9300.0
2011-11-29 15:50:00,20.85,20.87,20.84,20.86,16200.0,20.1567,20.176,20.147,20.1664,16200.0
2011-11-29 15:55:00,20.85,20.87,20.85,20.87,6600.0,20.1567,20.176,20.1567,20.176,6600.0
2011-11-30 09:30:00,21.56,21.56,21.34,21.37,73200.0,20.8431,20.8431,20.6304,20.6594,73200.0
2011-11-30 09:35:00,21.37,21.45,21.34,21.35,45600.0,20.6594,20.7367,20.6304,20.6401,45600.0
2011-11-30 09:40:00,21.34,21.43,21.34,21.42,21300.0,20.6304,20.7174,20.6304,20.7077,21300.0
2011-11-30 09:45:00,21.42,21.42,21.39,21.41,13800.0,20.7077,20.7077,20.6787,20.6981,13800.0
2011-11-30 09:50:00,21.42,21.45,21.4,21.45,5100.0,20.7077,20.7367,20.6884,20.7367,5100.0
2011-11-30 09:55:00,21.42,21.44,21.42,21.43,2100.0,20.7077,20.7271,20.7077,20.7174,2100.0
2011-11-30 10:00:00,21.45,21.45,21.44,21.45,1200.0,20.7367,20.7367,20.7271,20.7367,1200.0
2011-11-30 10:05:00,21.42,21.42,21.41,21.42,14100.0,20.7077,20.7077,20.6981,20.7077,14100.0
2011-11-30 10:10:00,21.41,21.41,21.4,21.4,1200.0,20.6981,20.6981,20.6884,20.6884,1200.0
2011-11-30 10:15:00,21.42,21.43,21.42,21.43,900.0,20.7077,20.7174,20.7077,20.7174,900.0
2011-11-30 10:20:00,21.43,21.45,21.43,21.45,900.0,20.7174,20.7367,20.7174,20.7367,900.0
2011-11-30 10:25:00,21.45,21.45,21.45,21.45,300.0,20.7367,20.7367,20.7367,20.7367,300.0
2011-11-30 10:30:00,21.43,21.47,21.43,21.47,3600.0,20.7174,20.7561,20.7174,20.7561,3600.0
2011-11-30 10:35:00,21.48,21.5,21.47,21.47,65700.0,20.7657,20.7851,20.7561,20.7561,65700.0
2011-11-30 10:40:00,21.47,21.47,21.47,21.47,0.0,20.7561,20.7561,20.7561,20.7561,0.0
2011-11-30 10:45:00,21.52,21.52,21.51,21.51,600.0,20.8044,20.8044,20.7947,20.7947,600.0
2011-11-30 10:50:00,21.51,21.52,21.51,21.52,12900.0,20.7947,20.8044,20.7947,20.8044,12900.0
2011-11-30 10:55:00,21.53,21.54,21.53,21.53,8700.0,20.8141,20.8237,20.8141,20.8141,8700.0
2011-11-30 11:00:00,21.55,21.55,21.52,21.52,1200.0,20.8334,20.8334,20.8044,20.8044,1200.0
2011-11-30 11:05:00,21.54,21.54,21.54,21.54,300.0,20.8237,20.8237,20.8237,20.8237,300.0
2011-11-30 11:10:00,21.53,21.53,21.51,21.53,3000.0,20.8141,20.8141,20.7947,20.8141,3000.0
2011-11-30 11:15:00,21.53,21.55,21.53,21.54,3600.0,20.8141,20.8334,20.8141,20.8237,3600.0
2011-11-30 11:20:00,21.54,21.54,21.53,21.53,1800.0,20.8237,20.8237,20.8141,20.8141,1800.0
2011-11-30 11:25:00,21.55,21.55,21.53,21.53,900.0,20.8334,20.8334,20.8141,20.8141,900.0
2011-11-30 11:30:00,21.53,21.53,21.53,21.53,300.0,20.8141,20.8141,20.8141,20.8141,300.0
2011-11-30 11:35:00,21.53,21.54,21.53,21.54,3300.0,20.8141,20.8237,20.8141,20.8237,3300.0
2011-11-30 11:40:00,21.54,21.54,21.52,21.52,1800.0,20.8237,20.8237,20.8044,20.8044,1800.0
2011-11-30 11:45:00,21.54,21.55,21.54,21.54,1200.0,20.8237,20.8334,20.8237,20.8237,1200.0
2011-11-30 11:50:00,21.54,21.54,21.53,21.53,600.0,20.8237,20.8237,20.8141,20.8141,600.0
2011-11-30 11:55:00,21.5,21.5,21.49,21.5,1200.0,20.7851,20.7851,20.7754,20.7851,1200.0
2011-11-30 12:00:00,21.49,21.49,21.49,21.49,900.0,20.7754,20.7754,20.7754,20.7754,900.0
2011-11-30 12:05:00,21.5,21.5,21.48,21.48,3000.0,20.7851,20.7851,20.7657,20.7657,3000.0
2011-11-30 12:10:00,21.48,21.48,21.48,21.48,300.0,20.7657,20.7657,20.7657,20.7657,300.0
2011-11-30 12:15:00,21.48,21.48,21.48,21.48,900.0,20.7657,20.7657,20.7657,20.7657,900.0
2011-11-30 12:20:00,21.48,21.51,21.48,21.51,900.0,20.7657,20.7947,20.7657,20.7947,900.0
2011-11-30 12:25:00,21.49,21.49,21.49,21.49,600.0,20.7754,20.7754,20.7754,20.7754,600.0
2011-11-30 12:30:00,21.49,21.5,21.49,21.5,600.0,20.7754,20.7851,20.7754,20.7851,600.0
2011-11-30 12:35:00,21.5,21.5,21.49,21.5,1500.0,20.7851,20.7851,20.7754,20.7851,1500.0
2011-11-30 12:40:00,21.47,21.48,21.47,21.48,12600.0,20.7561,20.7657,20.7561,20.7657,12600.0
2011-11-30 12:45:00,21.49,21.49,21.46,21.48,21300.0,20.7754,20.7754,20.7464,20.7657,21300.0
2011-11-30 12:50:00,21.48,21.48,21.48,21.48,0.0,20.7657,20.7657,20.7657,20.7657,0.0
2011-11-30 12:55:00,21.47,21.47,21.47,21.47,1200.0,20.7561,20.7561,20.7561,20.7561,1200.0
2011-11-30 13:00:00,21.47,21.47,21.47,21.47,1500.0,20.7561,20.7561,20.7561,20.7561,1500.0
2011-11-30 13:05:00,21.49,21.49,21.47,21.48,6300.0,20.7754,20.7754,20.7561,20.7657,6300.0
2011-11-30 13:10:00,21.48,21.49,21.48,21.49,2100.0,20.7657,20.7754,20.7657,20.7754,2100.0
2011-11-30 13:15:00,21.47,21.47,21.46,21.46,1800.0,20.7561,20.7561,20.7464,20.7464,1800.0
2011-11-30 13:20:00,21.46,21.46,21.46,21.46,0.0,20.7464,20.7464,20.7464,20.7464,0.0
2011-11-30 13:25:00,21.47,21.47,21.46,21.46,4200.0,20.7561,20.7561,20.7464,20.7464,4200.0
2011-11-30 13:30:00,21.46,21.46,21.45,21.46,2100.0,20.7464,20.7464,20.7367,20.7464,2100.0
2011-11-30 13:35:00,21.47,21.47,21.47,21.47,2100.0,20.7561,20.7561,20.7561,20.7561,2100.0
2011-11-30 13:40:00,21.46,21.47,21.46,21.47,4800.0,20.7464,20.7561,20.7464,20.7561,4800.0
2011-11-30 13:45:00,21.47,21.47,21.46,21.46,1200.0,20.7561,20.7561,20.7464,20.7464,1200.0
2011-11-30 13:50:00,21.46,21.46,21.43,21.43,6600.0,20.7464,20.7464,20.7174,20.7174,6600.0
2011-11-30 13:55:00,21.43,21.44,21.42,21.44,5400.0,20.7174,20.7271,20.7077,20.7271,5400.0
2011-11-30 14:00:00,21.44,21.45,21.44,21.45,900.0,20.7271,20.7367,20.7271,20.7367,900.0
2011-11-30 14:05:00,21.46,21.46,21.44,21.44,6900.0,20.7464,20.7464,20.7271,20.7271,6900.0
2011-11-30 14:10:00,21.45,21.48,21.45,21.48,6000.0,20.7367,20.7657,20.7367,20.7657,6000.0
2011-11-30 14:15:00,21.48,21.49,21.48,21.49,900.0,20.7657,20.7754,20.7657,20.7754,900.0
2011-11-30 14:20:00,21.49,21.5,21.49,21.5,900.0,20.7754,20.7851,20.7754,20.7851,900.0
2011-11-30 14:25:00,21.51,21.55,21.51,21.55,8100.0,20.7947,20.8334,20.7947,20.8334,8100.0
2011-11-30 14:30:00,21.55,21.56,21.55,21.56,4200.0,20.8334,20.8431,20.8334,20.8431,4200.0
2011-11-30 14:35:00,21.58,21.61,21.58,21.59,11700.0,20.8624,20.8914,20.8624,20.8721,11700.0
2011-11-30 14:40:00,21.6,21.61,21.6,21.61,18000.0,20.8817,20.8914,20.8817,20.8914,18000.0
2011-11-30 14:45:00,21.59,21.59,21.54,21.54,1200.0,20.8721,20.8721,20.8237,20.8237,1200.0
2011-11-30 14:50:00,21.55,21.57,21.55,21.57,600.0,20.8334,20.8527,20.8334,20.8527,600.0
2011-11-30 14:55:00,21.57,21.57,21.57,21.57,300.0,20.8527,20.8527,20.8527,20.8527,300.0
2011-11-30 15:00:00,21.59,21.61,21.59,21.61,1500.0,20.8721,20.8914,20.8721,20.8914,1500.0
2011-11-30 15:05:00,21.61,21.61,21.61,21.61,0.0,20.8914,20.8914,20.8914,20.8914,0.0
2011-11-30 15:10:00,21.6,21.63,21.6,21.62,3300.0,20.8817,20.9108,20.8817,20.9011,3300.0
2011-11-30 15:15:00,21.62,21.62,21.62,21.62,0.0,20.9011,20.9011,20.9011,20.9011,0.0
2011-11-30 15:20:00,21.6,21.62,21.59,21.59,2700.0,20.8817,20.9011,20.8721,20.8721,2700.0
2011-11-30 15:25:00,21.58,21.63,21.58,21.63,1500.0,20.8624,20.9108,20.8624,20.9108,1500.0
2011-11-30 15:30:00,21.62,21.62,21.61,21.61,2400.0,20.9011,20.9011,20.8914,20.8914,2400.0
2011-11-30 15:35:00,21.6,21.62,21.59,21.59,6900.0,20.8817,20.9011,20.8721,20.8721,6900.0
2011-11-30 15:40:00,21.61,21.64,21.61,21.63,9300.0,20.8914,20.9204,20.8914,20.9108,9300.0
2011-11-30 15:45:00,21.63,21.63,21.61,21.63,6900.0,20.9108,20.9108,20.8914,20.9108,6900.0
2011-11-30 15:50:00,21.64,21.75,21.64,21.75,79500.0,20.9204,21.0268,20.9204,21.0268,79500.0
2011-11-30 15:55:00,21.75,21.78,21.73,21.76,78000.0,21.0268,21.0558,21.0074,21.0364,78000.0
2011-12-01 09:30:00,21.63,21.71,21.62,21.62,5100.0,20.9108,20.9881,20.9011,20.9011,5100.0
2011-12-01 09:35:00,21.64,21.64,21.6,21.61,2400.0,20.9204,20.9204,20.8817,20.8914,2400.0
2011-12-01 09:40:00,21.61,21.67,21.61,21.67,4500.0,20.8914,20.9494,20.8914,20.9494,4500.0
2011-12-01 09:45:00,21.68,21.69,21.67,21.69,3000.0,20.9591,20.9688,20.9494,20.9688,3000.0
2011-12-01 09:50:00,21.74,21.78,21.74,21.78,1500.0,21.0171,21.0558,21.0171,21.0558,1500.0
2011-12-01 09:55:00,21.83,21.86,21.83,21.85,16800.0,21.1041,21.1331,21.1041,21.1234,16800.0
2011-12-01 10:00:00,21.81,21.85,21.81,21.85,3900.0,21.0848,21.1234,21.0848,21.1234,3900.0
2011-12-01 10:05:00,21.85,21.85,21.85,21.85,0.0,21.1234,21.1234,21.1234,21.1234,0.0
2011-12-01 10:10:00,21.87,21.87,21.87,21.87,600.0,21.1428,21.1428,21.1428,21.1428,600.0
2011-12-01 10:15:00,21.86,21.87,21.86,21.87,3600.0,21.1331,21.1428,21.1331,21.1428,3600.0
2011-12-01 10:20:00,21.85,21.85,21.84,21.84,1200.0,21.1234,21.1234,21.1138,21.1138,1200.0
2011-12-01 10:25:00,21.86,21.86,21.84,21.84,1200.0,21.1331,21.1331,21.1138,21.1138,1200.0
2011-12-01 10:30:00,21.83,21.83,21.79,21.79,2400.0,21.1041,21.1041,21.0654,21.0654,2400.0
2011-12-01 10:35:00,21.8,21.8,21.78,21.78,2400.0,21.0751,21.0751,21.0558,21.0558,2400.0
2011-12-01 10:40:00,21.76,21.77,21.76,21.77,3900.0,21.0364,21.0461,21.0364,21.0461,3900.0
2011-12-01 10:45:00,21.78,21.78,21.78,21.78,600.0,21.0558,21.0558,21.0558,21.0558,600.0
2011-12-01 10:50:00,21.79,21.79,21.79,21.79,300.0,21.0654,21.0654,21.0654,21.0654,300.0
2011-12-01 10:55:00,21.78,21.78,21.76,21.78,1200.0,21.0558,21.0558,21.0364,21.0558,1200.0
2011-12-01 11:00:00,21.78,21.78,21.78,21.78,600.0,21.0558,21.0558,21.0558,21.0558,600.0
2011-12-01 11:05:00,21.8,21.82,21.79,21.79,7200.0,21.0751,21.0944,21.0654,21.0654,7200.0
2011-12-01 11:10:00,21.78,21.78,21.76,21.76,8100.0,21.0558,21.0558,21.0364,21.0364,8100.0
2011-12-01 11:15:00,21.76,21.77,21.74,21.74,1800.0,21.0364,21.0461,21.0171,21.0171,1800.0
2011-12-01 11:20:00,21.74,21.75,21.74,21.75,900.0,21.0171,21.0268,21.0171,21.0268,900.0
2011-12-01 11:25:00,21.76,21.77,21.75,21.75,4500.0,21.0364,21.0461,21.0268,21.0268,4500.0
2011-12-01 11:30:00,21.74,21.76,21.71,21.76,3600.0,21.0171,21.0364,20.9881,21.0364,3600.0
2011-12-01 11:35:00,21.75,21.8,21.74,21.8,5400.0,21.0268,21.0751,21.0171,21.0751,5400.0
2011-12-01 11:40:00,21.79,21.79,21.79,21.79,8700.0,21.0654,21.0654,21.0654,21.0654,8700.0
2011-12-01 11:45:00,21.77,21.78,21.77,21.78,600.0,21.0461,21.0558,21.0461,21.0558,600.0
2011-12-01 11:50:00,21.78,21.8,21.78,21.79,1500.0,21.0558,21.0751,21.0558,21.0654,1500.0
2011-12-01 11:55:00,21.79,21.79,21.77,21.77,3000.0,21.0654,21.0654,21.0461,21.0461,3000.0
2011-12-01 12:00:00,21.78,21.78,21.76,21.76,2700.0,21.0558,21.0558,21.0364,21.0364,2700.0
2011-12-01 12:05:00,21.76,21.77,21.76,21.76,2400.0,21.0364,21.0461,21.0364,21.0364,2400.0
2011-12-01 12:10:00,21.75,21.76,21.75,21.76,900.0,21.0268,21.0364,21.0268,21.0364,900.0
2011-12-01 12:15:00,21.77,21.77,21.77,21.77,900.0,21.0461,21.0461,21.0461,21.0461,900.0
2011-12-01 12:20:00,21.77,21.8,21.76,21.8,3600.0,21.0461,21.0751,21.0364,21.0751,3600.0
2011-12-01 12:25:00,21.81,21.81,21.81,21.81,900.0,21.0848,21.0848,21.0848,21.0848,900.0
2011-12-01 12:30:00,21.83,21.83,21.82,21.83,1200.0,21.1041,21.1041,21.0944,21.1041,1200.0
2011-12-01 12:35:00,21.82,21.82,21.82,21.82,300.0,21.0944,21.0944,21.0944,21.0944,300.0
2011-12-01 12:40:00,21.83,21.83,21.81,21.81,1200.0,21.1041,21.1041,21.0848,21.0848,1200.0
2011-12-01 12:45:00,21.82,21.82,21.8,21.81,2400.0,21.0944,21.0944,21.0751,21.0848,2400.0
2011-12-01 12:50:00,21.81,21.84,21.81,21.84,1200.0,21.0848,21.1138,21.0848,21.1138,1200.0
2011-12-01 12:55:00,21.83,21.83,21.79,21.8,4500.0,21.1041,21.1041,21.0654,21.0751,4500.0
2011-12-01 13:00:00,21.79,21.8,21.79,21.8,1200.0,21.0654,21.0751,21.0654,21.0751,1200.0
2011-12-01 13:05:00,21.8,21.8,21.8,21.8,300.0,21.0751,21.0751,21.0751,21.0751,300.0
2011-12-01 13:10:00,21.81,21.83,21.81,21.83,1800.0,21.0848,21.1041,21.0848,21.1041,1800.0
2011-12-01 13:15:00,21.84,21.85,21.84,21.85,900.0,21.1138,21.1234,21.1138,21.1234,900.0
2011-12-01 13:20:00,21.84,21.84,21.84,21.84,600.0,21.1138,21.1138,21.1138,21.1138,600.0
2011-12-01 13:25:00,21.83,21.83,21.83,21.83,300.0,21.1041,21.1041,21.1041,21.1041,300.0
2011-12-01 13:30:00,21.85,21.87,21.85,21.86,2100.0,21.1234,21.1428,21.1234,21.1331,2100.0
2011-12-01 13:35:00,21.86,21.86,21.86,21.86,600.0,21.1331,21.1331,21.1331,21.1331,600.0
2011-12-01 13:40:00,21.88,21.88,21.88,21.88,6000.0,21.1524,21.1524,21.1524,21.1524,6000.0
2011-12-01 13:45:00,21.9,21.91,21.9,21.91,1500.0,21.1718,21.1814,21.1718,21.1814,1500.0
2011-12-01 13:50:00,21.91,21.91,21.9,21.9,1800.0,21.1814,21.1814,21.1718,21.1718,1800.0
2011-12-01 13:55:00,21.91,21.92,21.91,21.92,8400.0,21.1814,21.1911,21.1814,21.1911,8400.0
2011-12-01 14:00:00,21.92,21.92,21.9,21.9,3600.0,21.1911,21.1911,21.1718,21.1718,3600.0
2011-12-01 14:05:00,21.91,21.91,21.87,21.87,2700.0,21.1814,21.1814,21.1428,21.1428,2700.0
2011-12-01 14:10:00,21.89,21.89,21.89,21.89,300.0,21.1621,21.1621,21.1621,21.1621,300.0
2011-12-01 14:15:00,21.86,21.87,21.85,21.85,11700.0,21.1331,21.1428,21.1234,21.1234,11700.0
2011-12-01 14:20:00,21.85,21.86,21.85,21.86,1800.0,21.1234,21.1331,21.1234,21.1331,1800.0
2011-12-01 14:25:00,21.87,21.89,21.87,21.89,1200.0,21.1428,21.1621,21.1428,21.1621,1200.0
2011-12-01 14:30:00,21.88,21.9,21.88,21.9,1200.0,21.1524,21.1718,21.1524,21.1718,1200.0
2011-12-01 14:35:00,21.9,21.91,21.9,21.9,1500.0,21.1718,21.1814,21.1718,21.1718,1500.0
2011-12-01 14:40:00,21.91,21.91,21.91,21.91,3300.0,21.1814,21.1814,21.1814,21.1814,3300.0
2011-12-01 14:45:00,21.91,21.94,21.91,21.94,3000.0,21.1814,21.2104,21.1814,21.2104,3000.0
2011-12-01 14:50:00,21.94,21.94,21.93,21.94,1200.0,21.2104,21.2104,21.2008,21.2104,1200.0
2011-12-01 14:55:00,21.93,21.94,21.92,21.92,3900.0,21.2008,21.2104,21.1911,21.1911,3900.0
2011-12-01 15:00:00,21.92,21.93,21.91,21.93,2400.0,21.1911,21.2008,21.1814,21.2008,2400.0
2011-12-01 15:05:00,21.93,21.93,21.9,21.9,5700.0,21.2008,21.2008,21.1718,21.1718,5700.0
2011-12-01 15:10:00,21.9,21.94,21.9,21.94,3900.0,21.1718,21.2104,21.1718,21.2104,3900.0
2011-12-01 15:15:00,21.94,21.94,21.93,21.94,1500.0,21.2104,21.2104,21.2008,21.2104,1500.0
2011-12-01 15:20:00,21.95,21.96,21.95,21.95,8100.0,21.2201,21.2298,21.2201,21.2201,8100.0
2011-12-01 15:25:00,21.96,21.99,21.96,21.99,40800.0,21.2298,21.2588,21.2298,21.2588,40800.0
2011-12-01 15:30:00,21.98,21.98,21.95,21.95,1200.0,21.2491,21.2491,21.2201,21.2201,1200.0
2011-12-01 15:35:00,21.96,21.96,21.93,21.93,4500.0,21.2298,21.2298,21.2008,21.2008,4500.0
2011-12-01 15:40:00,21.93,21.95,21.93,21.93,3900.0,21.2008,21.2201,21.2008,21.2008,3900.0
2011-12-01 15:45:00,21.93,21.95,21.93,21.95,7800.0,21.2008,21.2201,21.2008,21.2201,7800.0
2011-12-01 15:50:00,21.94,21.95,21.93,21.93,6900.0,21.2104,21.2201,21.2008,21.2008,6900.0
2011-12-01 15:55:00,21.93,21.93,21.89,21.89,19200.0,21.2008,21.2008,21.1621,21.1621,19200.0
2011-12-02 09:30:00,22.09,22.09,22.03,22.03,900.0,21.3555,21.3555,21.2974,21.2974,900.0
2011-12-02 09:35:00,22.01,22.02,22.01,22.02,600.0,21.2781,21.2878,21.2781,21.2878,600.0
2011-12-02 09:40:00,22.02,22.02,22.02,22.02,0.0,21.2878,21.2878,21.2878,21.2878,0.0
2011-12-02 09:45:00,22.02,22.02,22.02,22.02,0.0,21.2878,21.2878,21.2878,21.2878,0.0
2011-12-02 09:50:00,21.97,21.97,21.94,21.94,900.0,21.2394,21.2394,21.2104,21.2104,900.0
2011-12-02 09:55:00,21.97,21.98,21.97,21.98,600.0,21.2394,21.2491,21.2394,21.2491,600.0
2011-12-02 10:00:00,22.01,22.01,22.01,22.01,300.0,21.2781,21.2781,21.2781,21.2781,300.0
2011-12-02 10:05:00,22.01,22.01,22.01,22.01,0.0,21.2781,21.2781,21.2781,21.2781,0.0
2011-12-02 10:10:00,21.98,22.0,21.96,22.0,21300.0,21.2491,21.2684,21.2298,21.2684,21300.0
2011-12-02 10:15:00,22.0,22.02,21.99,22.02,34500.0,21.2684,21.2878,21.2588,21.2878,34500.0
2011-12-02 10:20:00,22.02,22.04,22.02,22.03,18900.0,21.2878,21.3071,21.2878,21.2974,18900.0
2011-12-02 10:25:00,22.02,22.02,22.0,22.0,3900.0,21.2878,21.2878,21.2684,21.2684,3900.0
2011-12-02 10:30:00,22.01,22.01,21.99,21.99,1800.0,21.2781,21.2781,21.2588,21.2588,1800.0
2011-12-02 10:35:00,21.99,21.99,21.99,21.99,0.0,21.2588,21.2588,21.2588,21.2588,0.0
2011-12-02 10:40:00,21.99,21.99,21.99,21.99,5100.0,21.2588,21.2588,21.2588,21.2588,5100.0
2011-12-02 10:45:00,21.98,21.99,21.96,21.99,2100.0,21.2491,21.2588,21.2298,21.2588,2100.0
2011-12-02 10:50:00,22.0,22.01,22.0,22.01,1500.0,21.2684,21.2781,21.2684,21.2781,1500.0
2011-12-02 10:55:00,22.01,22.01,22.0,22.0,6900.0,21.2781,21.2781,21.2684,21.2684,6900.0
2011-12-02 11:00:00,22.01,22.01,21.93,21.93,6000.0,21.2781,21.2781,21.2008,21.2008,6000.0
2011-12-02 11:05:00,21.94,21.96,21.93,21.96,3900.0,21.2104,21.2298,21.2008,21.2298,3900.0
2011-12-02 11:10:00,21.96,21.96,21.92,21.92,2700.0,21.2298,21.2298,21.1911,21.1911,2700.0
2011-12-02 11:15:00,21.94,21.96,21.94,21.96,3000.0,21.2104,21.2298,21.2104,21.2298,3000.0
2011-12-02 11:20:00,21.96,21.96,21.96,21.96,5400.0,21.2298,21.2298,21.2298,21.2298,5400.0
2011-12-02 11:25:00,21.93,21.95,21.93,21.95,3600.0,21.2008,21.2201,21.2008,21.2201,3600.0
2011-12-02 11:30:00,21.96,21.96,21.91,21.91,3900.0,21.2298,21.2298,21.1814,21.1814,3900.0
2011-12-02 11:35:00,21.9,21.91,21.9,21.91,3600.0,21.1718,21.1814,21.1718,21.1814,3600.0
2011-12-02 11:40:00,21.92,21.92,21.9,21.9,3300.0,21.1911,21.1911,21.1718,21.1718,3300.0
2011-12-02 11:45:00,21.86,21.86,21.86,21.86,1800.0,21.1331,21.1331,21.1331,21.1331,1800.0
2011-12-02 11:50:00,21.83,21.87,21.83,21.87,3300.0,21.1041,21.1428,21.1041,21.1428,3300.0
2011-12-02 11:55:00,21.87,21.87,21.86,21.86,1500.0,21.1428,21.1428,21.1331,21.1331,1500.0
2011-12-02 12:00:00,21.86,21.87,21.83,21.83,6300.0,21.1331,21.1428,21.1041,21.1041,6300.0
2011-12-02 12:05:00,21.86,21.87,21.85,21.85,3900.0,21.1331,21.1428,21.1234,21.1234,3900.0
2011-12-02 12:10:00,21.86,21.86,21.84,21.84,1500.0,21.1331,21.1331,21.1138,21.1138,1500.0
2011-12-02 12:15:00,21.83,21.83,21.83,21.83,1500.0,21.1041,21.1041,21.1041,21.1041,1500.0
2011-12-02 12:20:00,21.86,21.86,21.86,21.86,1800.0,21.1331,21.1331,21.1331,21.1331,1800.0
2011-12-02 12:25:00,21.85,21.87,21.85,21.85,9300.0,21.1234,21.1428,21.1234,21.1234,9300.0
2011-12-02 12:30:00,21.83,21.84,21.83,21.84,900.0,21.1041,21.1138,21.1041,21.1138,900.0
2011-12-02 12:35:00,21.84,21.85,21.84,21.85,2100.0,21.1138,21.1234,21.1138,21.1234,2100.0
2011-12-02 12:40:00,21.84,21.85,21.84,21.84,3600.0,21.1138,21.1234,21.1138,21.1138,3600.0
2011-12-02 12:45:00,21.84,21.88,21.84,21.88,3300.0,21.1138,21.1524,21.1138,21.1524,3300.0
2011-12-02 12:50:00,21.88,21.9,21.88,21.88,4800.0,21.1524,21.1718,21.1524,21.1524,4800.0
2011-12-02 12:55:00,21.88,21.88,21.88,21.88,300.0,21.1524,21.1524,21.1524,21.1524,300.0
2011-12-02 13:00:00,21.87,21.88,21.87,21.87,3000.0,21.1428,21.1524,21.1428,21.1428,3000.0
2011-12-02 13:05:00,21.88,21.88,21.83,21.83,20400.0,21.1524,21.1524,21.1041,21.1041,20400.0
2011-12-02 13:10:00,21.86,21.86,21.82,21.82,900.0,21.1331,21.1331,21.0944,21.0944,900.0
2011-12-02 13:15:00,21.81,21.85,21.81,21.85,1200.0,21.0848,21.1234,21.0848,21.1234,1200.0
2011-12-02 13:20:00,21.85,21.86,21.85,21.85,7800.0,21.1234,21.1331,21.1234,21.1234,7800.0
2011-12-02 13:25:00,21.85,21.85,21.84,21.84,2700.0,21.1234,21.1234,21.1138,21.1138,2700.0
2011-12-02 13:30:00,21.82,21.82,21.81,21.82,3600.0,21.0944,21.0944,21.0848,21.0944,3600.0
2011-12-02 13:35:00,21.82,21.82,21.81,21.81,3000.0,21.0944,21.0944,21.0848,21.0848,3000.0
2011-12-02 13:40:00,21.81,21.82,21.81,21.81,1200.0,21.0848,21.0944,21.0848,21.0848,1200.0
2011-12-02 13:45:00,21.82,21.84,21.82,21.83,4500.0,21.0944,21.1138,21.0944,21.1041,4500.0
2011-12-02 13:50:00,21.82,21.82,21.77,21.78,14100.0,21.0944,21.0944,21.0461,21.0558,14100.0
2011-12-02 13:55:00,21.78,21.78,21.78,21.78,2700.0,21.0558,21.0558,21.0558,21.0558,2700.0
2011-12-02 14:00:00,21.79,21.79,21.78,21.78,6000.0,21.0654,21.0654,21.0558,21.0558,6000.0
2011-12-02 14:05:00,21.77,21.78,21.74,21.78,3300.0,21.0461,21.0558,21.0171,21.0558,3300.0
2011-12-02 14:10:00,21.79,21.79,21.77,21.77,9000.0,21.0654,21.0654,21.0461,21.0461,9000.0
2011-12-02 14:15:00,21.77,21.78,21.77,21.77,12600.0,21.0461,21.0558,21.0461,21.0461,12600.0
2011-12-02 14:20:00,21.76,21.78,21.76,21.78,600.0,21.0364,21.0558,21.0364,21.0558,600.0
2011-12-02 14:25:00,21.79,21.79,21.79,21.79,1500.0,21.0654,21.0654,21.0654,21.0654,1500.0
2011-12-02 14:30:00,21.78,21.78,21.75,21.75,11700.0,21.0558,21.0558,21.0268,21.0268,11700.0
2011-12-02 14:35:00,21.74,21.75,21.73,21.75,5100.0,21.0171,21.0268,21.0074,21.0268,5100.0
2011-12-02 14:40:00,21.74,21.74,21.74,21.74,2700.0,21.0171,21.0171,21.0171,21.0171,2700.0
2011-12-02 14:45:00,21.75,21.78,21.75,21.77,3000.0,21.0268,21.0558,21.0268,21.0461,3000.0
2011-12-02 14:50:00,21.78,21.78,21.77,21.77,3300.0,21.0558,21.0558,21.0461,21.0461,3300.0
2011-12-02 14:55:00,21.78,21.78,21.75,21.75,4200.0,21.0558,21.0558,21.0268,21.0268,4200.0
2011-12-02 15:00:00,21.76,21.79,21.76,21.79,900.0,21.0364,21.0654,21.0364,21.0654,900.0
2011-12-02 15:05:00,21.79,21.79,21.77,21.77,3300.0,21.0654,21.0654,21.0461,21.0461,3300.0
2011-12-02 15:10:00,21.77,21.79,21.77,21.79,3000.0,21.0461,21.0654,21.0461,21.0654,3000.0
2011-12-02 15:15:00,21.78,21.78,21.77,21.77,1200.0,21.0558,21.0558,21.0461,21.0461,1200.0
2011-12-02 15:20:00,21.77,21.77,21.75,21.77,5400.0,21.0461,21.0461,21.0268,21.0461,5400.0
2011-12-02 15:25:00,21.76,21.78,21.76,21.77,4200.0,21.0364,21.0558,21.0364,21.0461,4200.0
2011-12-02 15:30:00,21.76,21.76,21.75,21.76,4200.0,21.0364,21.0364,21.0268,21.0364,4200.0
2011-12-02 15:35:00,21.76,21.8,21.76,21.78,9300.0,21.0364,21.0751,21.0364,21.0558,9300.0
2011-12-02 15:40:00,21.8,21.8,21.76,21.77,4200.0,21.0751,21.0751,21.0364,21.0461,4200.0
2011-12-02 15:45:00,21.75,21.75,21.73,21.74,13500.0,21.0268,21.0268,21.0074,21.0171,13500.0
2011-12-02 15:50:00,21.75,21.76,21.74,21.76,13800.0,21.0268,21.0364,21.0171,21.0364,13800.0
2011-12-02 15:55:00,21.76,21.78,21.75,21.77,7500.0,21.0364,21.0558,21.0268,21.0461,7500.0
2011-12-05 09:30:00,22.11,22.11,21.83,21.83,15900.0,21.3748,21.3748,21.1041,21.1041,15900.0
2011-12-05 09:35:00,21.83,21.87,21.83,21.84,6000.0,21.1041,21.1428,21.1041,21.1138,6000.0
2011-12-05 09:40:00,21.82,21.83,21.82,21.82,41400.0,21.0944,21.1041,21.0944,21.0944,41400.0
2011-12-05 09:45:00,21.83,21.83,21.8,21.8,3300.0,21.1041,21.1041,21.0751,21.0751,3300.0
2011-12-05 09:50:00,21.8,21.8,21.8,21.8,0.0,21.0751,21.0751,21.0751,21.0751,0.0
2011-12-05 09:55:00,21.85,21.85,21.85,21.85,1200.0,21.1234,21.1234,21.1234,21.1234,1200.0
2011-12-05 10:00:00,21.82,21.86,21.82,21.86,1500.0,21.0944,21.1331,21.0944,21.1331,1500.0
2011-12-05 10:05:00,21.87,21.89,21.87,21.89,1500.0,21.1428,21.1621,21.1428,21.1621,1500.0
2011-12-05 10:10:00,21.91,21.91,21.9,21.9,2400.0,21.1814,21.1814,21.1718,21.1718,2400.0
2011-12-05 10:15:00,21.91,21.91,21.91,21.91,300.0,21.1814,21.1814,21.1814,21.1814,300.0
2011-12-05 10:20:00,21.91,21.91,21.91,21.91,0.0,21.1814,21.1814,21.1814,21.1814,0.0
2011-12-05 10:25:00,21.96,21.96,21.96,21.96,300.0,21.2298,21.2298,21.2298,21.2298,300.0
2011-12-05 10:30:00,22.0,22.0,22.0,22.0,1200.0,21.2684,21.2684,21.2684,21.2684,1200.0
2011-12-05 10:35:00,22.0,22.02,22.0,22.02,30000.0,21.2684,21.2878,21.2684,21.2878,30000.0
2011-12-05 10:40:00,22.01,22.01,22.0,22.0,33900.0,21.2781,21.2781,21.2684,21.2684,33900.0
2011-12-05 10:45:00,21.99,22.0,21.99,22.0,30900.0,21.2588,21.2684,21.2588,21.2684,30900.0
2011-12-05 10:50:00,21.97,21.97,21.97,21.97,300.0,21.2394,21.2394,21.2394,21.2394,300.0
2011-12-05 10:55:00,21.98,21.99,21.97,21.97,50700.0,21.2491,21.2588,21.2394,21.2394,50700.0
2011-12-05 11:00:00,21.97,21.97,21.97,21.97,0.0,21.2394,21.2394,21.2394,21.2394,0.0
2011-12-05 11:05:00,21.96,21.96,21.96,21.96,300.0,21.2298,21.2298,21.2298,21.2298,300.0
2011-12-05 11:10:00,21.95,21.95,21.94,21.94,900.0,21.2201,21.2201,21.2104,21.2104,900.0
2011-12-05 11:15:00,21.94,21.94,21.93,21.93,1200.0,21.2104,21.2104,21.2008,21.2008,1200.0
2011-12-05 11:20:00,21.93,21.93,21.93,21.93,0.0,21.2008,21.2008,21.2008,21.2008,0.0
2011-12-05 11:25:00,21.93,21.93,21.93,21.93,300.0,21.2008,21.2008,21.2008,21.2008,300.0
2011-12-05 11:30:00,21.93,21.93,21.93,21.93,300.0,21.2008,21.2008,21.2008,21.2008,300.0
2011-12-05 11:35:00,21.93,21.93,21.93,21.93,300.0,21.2008,21.2008,21.2008,21.2008,300.0
2011-12-05 11:40:00,21.93,21.93,21.93,21.93,0.0,21.2008,21.2008,21.2008,21.2008,0.0
2011-12-05 11:45:00,21.93,21.93,21.93,21.93,600.0,21.2008,21.2008,21.2008,21.2008,600.0
2011-12-05 11:50:00,21.93,21.93,21.93,21.93,600.0,21.2008,21.2008,21.2008,21.2008,600.0
2011-12-05 11:55:00,21.92,21.92,21.92,21.92,600.0,21.1911,21.1911,21.1911,21.1911,600.0
2011-12-05 12:00:00,21.92,21.92,21.92,21.92,0.0,21.1911,21.1911,21.1911,21.1911,0.0
2011-12-05 12:05:00,21.93,21.95,21.93,21.93,2400.0,21.2008,21.2201,21.2008,21.2008,2400.0
2011-12-05 12:10:00,21.92,21.92,21.92,21.92,300.0,21.1911,21.1911,21.1911,21.1911,300.0
2011-12-05 12:15:00,21.92,21.93,21.92,21.93,600.0,21.1911,21.2008,21.1911,21.2008,600.0
2011-12-05 12:20:00,21.92,21.92,21.92,21.92,600.0,21.1911,21.1911,21.1911,21.1911,600.0
2011-12-05 12:25:00,21.92,21.92,21.92,21.92,300.0,21.1911,21.1911,21.1911,21.1911,300.0
2011-12-05 12:30:00,21.92,21.92,21.92,21.92,0.0,21.1911,21.1911,21.1911,21.1911,0.0
2011-12-05 12:35:00,21.92,21.92,21.92,21.92,0.0,21.1911,21.1911,21.1911,21.1911,0.0
2011-12-05 12:40:00,21.91,21.92,21.91,21.92,600.0,21.1814,21.1911,21.1814,21.1911,600.0
2011-12-05 12:45:00,21.92,21.93,21.92,21.93,900.0,21.1911,21.2008,21.1911,21.2008,900.0
2011-12-05 12:50:00,21.94,21.96,21.94,21.96,1500.0,21.2104,21.2298,21.2104,21.2298,1500.0
2011-12-05 12:55:00,21.97,21.97,21.95,21.95,900.0,21.2394,21.2394,21.2201,21.2201,900.0
2011-12-05 13:00:00,21.96,21.96,21.96,21.96,900.0,21.2298,21.2298,21.2298,21.2298,900.0
2011-12-05 13:05:00,21.95,21.95,21.95,21.95,300.0,21.2201,21.2201,21.2201,21.2201,300.0
2011-12-05 13:10:00,21.95,21.96,21.94,21.94,1200.0,21.2201,21.2298,21.2104,21.2104,1200.0
2011-12-05 13:15:00,21.93,21.93,21.93,21.93,300.0,21.2008,21.2008,21.2008,21.2008,300.0
2011-12-05 13:20:00,21.93,21.93,21.93,21.93,0.0,21.2008,21.2008,21.2008,21.2008,0.0
2011-12-05 13:25:00,21.93,21.93,21.93,21.93,900.0,21.2008,21.2008,21.2008,21.2008,900.0
2011-12-05 13:30:00,21.93,21.94,21.93,21.94,600.0,21.2008,21.2104,21.2008,21.2104,600.0
2011-12-05 13:35:00,21.94,21.97,21.94,21.95,4500.0,21.2104,21.2394,21.2104,21.2201,4500.0
2011-12-05 13:40:00,21.94,21.94,21.89,21.91,4500.0,21.2104,21.2104,21.1621,21.1814,4500.0
2011-12-05 13:45:00,21.89,21.92,21.86,21.86,3600.0,21.1621,21.1911,21.1331,21.1331,3600.0
2011-12-05 13:50:00,21.87,21.88,21.84,21.84,2400.0,21.1428,21.1524,21.1138,21.1138,2400.0
2011-12-05 13:55:00,21.85,21.85,21.82,21.82,3000.0,21.1234,21.1234,21.0944,21.0944,3000.0
2011-12-05 14:00:00,21.81,21.81,21.79,21.79,10800.0,21.0848,21.0848,21.0654,21.0654,10800.0
2011-12-05 14:05:00,21.77,21.77,21.75,21.75,2400.0,21.0461,21.0461,21.0268,21.0268,2400.0
2011-12-05 14:10:00,21.77,21.79,21.77,21.79,900.0,21.0461,21.0654,21.0461,21.0654,900.0
2011-12-05 14:15:00,21.79,21.79,21.79,21.79,0.0,21.0654,21.0654,21.0654,21.0654,0.0
2011-12-05 14:20:00,21.77,21.77,21.77,21.77,300.0,21.0461,21.0461,21.0461,21.0461,300.0
2011-12-05 14:25:00,21.75,21.78,21.75,21.78,1200.0,21.0268,21.0558,21.0268,21.0558,1200.0
2011-12-05 14:30:00,21.78,21.78,21.78,21.78,600.0,21.0558,21.0558,21.0558,21.0558,600.0
2011-12-05 14:35:00,21.78,21.78,21.78,21.78,300.0,21.0558,21.0558,21.0558,21.0558,300.0
2011-12-05 14:40:00,21.78,21.78,21.78,21.78,300.0,21.0558,21.0558,21.0558,21.0558,300.0
2011-12-05 14:45:00,21.79,21.79,21.79,21.79,300.0,21.0654,21.0654,21.0654,21.0654,300.0
2011-12-05 14:50:00,21.81,21.81,21.81,21.81,300.0,21.0848,21.0848,21.0848,21.0848,300.0
2011-12-05 14:55:00,21.83,21.83,21.83,21.83,600.0,21.1041,21.1041,21.1041,21.1041,600.0
2011-12-05 15:00:00,21.83,21.83,21.82,21.82,3300.0,21.1041,21.1041,21.0944,21.0944,3300.0
2011-12-05 15:05:00,21.85,21.85,21.75,21.76,7200.0,21.1234,21.1234,21.0268,21.0364,7200.0
2011-12-05 15:10:00,21.78,21.79,21.76,21.76,3300.0,21.0558,21.0654,21.0364,21.0364,3300.0
2011-12-05 15:15:00,21.74,21.76,21.72,21.76,2100.0,21.0171,21.0364,20.9978,21.0364,2100.0
2011-12-05 15:20:00,21.74,21.75,21.72,21.75,3600.0,21.0171,21.0268,20.9978,21.0268,3600.0
2011-12-05 15:25:00,21.74,21.75,21.73,21.74,3000.0,21.0171,21.0268,21.0074,21.0171,3000.0
2011-12-05 15:30:00,21.73,21.75,21.72,21.75,7800.0,21.0074,21.0268,20.9978,21.0268,7800.0
2011-12-05 15:35:00,21.74,21.75,21.74,21.74,2100.0,21.0171,21.0268,21.0171,21.0171,2100.0
2011-12-05 15:40:00,21.72,21.75,21.72,21.75,4500.0,20.9978,21.0268,20.9978,21.0268,4500.0
2011-12-05 15:45:00,21.74,21.79,21.74,21.78,10200.0,21.0171,21.0654,21.0171,21.0558,10200.0
2011-12-05 15:50:00,21.79,21.81,21.78,21.81,4800.0,21.0654,21.0848,21.0558,21.0848,4800.0
2011-12-05 15:55:00,21.82,21.82,21.79,21.82,6900.0,21.0944,21.0944,21.0654,21.0944,6900.0
2011-12-06 09:30:00,21.86,21.86,21.86,21.86,600.0,21.1331,21.1331,21.1331,21.1331,600.0
2011-12-06 09:35:00,21.83,21.83,21.83,21.83,300.0,21.1041,21.1041,21.1041,21.1041,300.0
2011-12-06 09:40:00,21.85,21.85,21.85,21.85,300.0,21.1234,21.1234,21.1234,21.1234,300.0
2011-12-06 09:45:00,21.85,21.85,21.85,21.85,0.0,21.1234,21.1234,21.1234,21.1234,0.0
2011-12-06 09:50:00,21.71,21.72,21.71,21.71,1500.0,20.9881,20.9978,20.9881,20.9881,1500.0
2011-12-06 09:55:00,21.74,21.74,21.73,21.73,600.0,21.0171,21.0171,21.0074,21.0074,600.0
2011-12-06 10:00:00,21.76,21.77,21.76,21.77,900.0,21.0364,21.0461,21.0364,21.0461,900.0
2011-12-06 10:05:00,21.77,21.77,21.77,21.77,0.0,21.0461,21.0461,21.0461,21.0461,0.0
2011-12-06 10:10:00,21.69,21.7,21.67,21.7,1800.0,20.9688,20.9784,20.9494,20.9784,1800.0
2011-12-06 10:15:00,21.7,21.7,21.7,21.7,1200.0,20.9784,20.9784,20.9784,20.9784,1200.0
2011-12-06 10:20:00,21.69,21.69,21.69,21.69,300.0,20.9688,20.9688,20.9688,20.9688,300.0
2011-12-06 10:25:00,21.71,21.73,21.71,21.73,2100.0,20.9881,21.0074,20.9881,21.0074,2100.0
2011-12-06 10:30:00,21.76,21.78,21.73,21.73,36900.0,21.0364,21.0558,21.0074,21.0074,36900.0
2011-12-06 10:35:00,21.71,21.71,21.7,21.71,104700.0,20.9881,20.9881,20.9784,20.9881,104700.0
2011-12-06 10:40:00,21.7,21.72,21.67,21.67,188400.0,20.9784,20.9978,20.9494,20.9494,188400.0
2011-12-06 10:45:00,21.68,21.7,21.67,21.68,138000.0,20.9591,20.9784,20.9494,20.9591,138000.0
2011-12-06 10:50:00,21.67,21.68,21.65,21.65,4500.0,20.9494,20.9591,20.9301,20.9301,4500.0
2011-12-06 10:55:00,21.65,21.65,21.65,21.65,0.0,20.9301,20.9301,20.9301,20.9301,0.0
2011-12-06 11:00:00,21.65,21.66,21.63,21.66,85200.0,20.9301,20.9398,20.9108,20.9398,85200.0
2011-12-06 11:05:00,21.65,21.65,21.63,21.64,60600.0,20.9301,20.9301,20.9108,20.9204,60600.0
2011-12-06 11:10:00,21.63,21.64,21.63,21.64,900.0,20.9108,20.9204,20.9108,20.9204,900.0
2011-12-06 11:15:00,21.66,21.67,21.63,21.63,59700.0,20.9398,20.9494,20.9108,20.9108,59700.0
2011-12-06 11:20:00,21.63,21.65,21.62,21.64,1800.0,20.9108,20.9301,20.9011,20.9204,1800.0
2011-12-06 11:25:00,21.63,21.63,21.59,21.59,1200.0,20.9108,20.9108,20.8721,20.8721,1200.0
2011-12-06 11:30:00,21.61,21.64,21.6,21.6,62400.0,20.8914,20.9204,20.8817,20.8817,62400.0
2011-12-06 11:35:00,21.58,21.6,21.58,21.6,2400.0,20.8624,20.8817,20.8624,20.8817,2400.0
2011-12-06 11:40:00,21.6,21.6,21.58,21.58,1200.0,20.8817,20.8817,20.8624,20.8624,1200.0
2011-12-06 11:45:00,21.58,21.59,21.58,21.59,80400.0,20.8624,20.8721,20.8624,20.8721,80400.0
2011-12-06 11:50:00,21.6,21.6,21.6,21.6,600.0,20.8817,20.8817,20.8817,20.8817,600.0
2011-12-06 11:55:00,21.61,21.65,21.61,21.65,3000.0,20.8914,20.9301,20.8914,20.9301,3000.0
2011-12-06 12:00:00,21.61,21.61,21.61,21.61,15300.0,20.8914,20.8914,20.8914,20.8914,15300.0
2011-12-06 12:05:00,21.56,21.56,21.56,21.56,1500.0,20.8431,20.8431,20.8431,20.8431,1500.0
2011-12-06 12:10:00,21.59,21.62,21.59,21.6,9000.0,20.8721,20.9011,20.8721,20.8817,9000.0
2011-12-06 12:15:00,21.6,21.62,21.6,21.61,34500.0,20.8817,20.9011,20.8817,20.8914,34500.0
2011-12-06 12:20:00,21.6,21.61,21.6,21.6,4500.0,20.8817,20.8914,20.8817,20.8817,4500.0
2011-12-06 12:25:00,21.58,21.61,21.58,21.61,1800.0,20.8624,20.8914,20.8624,20.8914,1800.0
2011-12-06 12:30:00,21.61,21.61,21.59,21.61,1500.0,20.8914,20.8914,20.8721,20.8914,1500.0
2011-12-06 12:35:00,21.61,21.65,21.61,21.65,900.0,20.8914,20.9301,20.8914,20.9301,900.0
2011-12-06 12:40:00,21.64,21.64,21.64,21.64,600.0,20.9204,20.9204,20.9204,20.9204,600.0
2011-12-06 12:45:00,21.64,21.64,21.64,21.64,300.0,20.9204,20.9204,20.9204,20.9204,300.0
2011-12-06 12:50:00,21.63,21.65,21.63,21.65,2400.0,20.9108,20.9301,20.9108,20.9301,2400.0
2011-12-06 12:55:00,21.65,21.65,21.65,21.65,0.0,20.9301,20.9301,20.9301,20.9301,0.0
2011-12-06 13:00:00,21.63,21.65,21.63,21.65,600.0,20.9108,20.9301,20.9108,20.9301,600.0
2011-12-06 13:05:00,21.64,21.64,21.63,21.63,3300.0,20.9204,20.9204,20.9108,20.9108,3300.0
2011-12-06 13:10:00,21.63,21.65,21.62,21.65,3000.0,20.9108,20.9301,20.9011,20.9301,3000.0
2011-12-06 13:15:00,21.65,21.68,21.65,21.67,6900.0,20.9301,20.9591,20.9301,20.9494,6900.0
2011-12-06 13:20:00,21.68,21.71,21.67,21.71,12900.0,20.9591,20.9881,20.9494,20.9881,12900.0
2011-12-06 13:25:00,21.71,21.71,21.71,21.71,2400.0,20.9881,20.9881,20.9881,20.9881,2400.0
2011-12-06 13:30:00,21.72,21.72,21.72,21.72,3000.0,20.9978,20.9978,20.9978,20.9978,3000.0
2011-12-06 13:35:00,21.72,21.72,21.7,21.71,1800.0,20.9978,20.9978,20.9784,20.9881,1800.0
2011-12-06 13:40:00,21.72,21.72,21.69,21.69,4500.0,20.9978,20.9978,20.9688,20.9688,4500.0
2011-12-06 13:45:00,21.69,21.7,21.69,21.7,2400.0,20.9688,20.9784,20.9688,20.9784,2400.0
2011-12-06 13:50:00,21.69,21.7,21.69,21.69,6000.0,20.9688,20.9784,20.9688,20.9688,6000.0
2011-12-06 13:55:00,21.69,21.69,21.68,21.68,3300.0,20.9688,20.9688,20.9591,20.9591,3300.0
2011-12-06 14:00:00,21.68,21.68,21.67,21.68,3900.0,20.9591,20.9591,20.9494,20.9591,3900.0
2011-12-06 14:05:00,21.68,21.68,21.67,21.67,16500.0,20.9591,20.9591,20.9494,20.9494,16500.0
2011-12-06 14:10:00,21.67,21.69,21.67,21.69,2100.0,20.9494,20.9688,20.9494,20.9688,2100.0
2011-12-06 14:15:00,21.69,21.71,21.69,21.7,3600.0,20.9688,20.9881,20.9688,20.9784,3600.0
2011-12-06 14:20:00,21.69,21.7,21.65,21.66,4800.0,20.9688,20.9784,20.9301,20.9398,4800.0
2011-12-06 14:25:00,21.67,21.67,21.66,21.66,5100.0,20.9494,20.9494,20.9398,20.9398,5100.0
2011-12-06 14:30:00,21.68,21.7,21.68,21.7,38400.0,20.9591,20.9784,20.9591,20.9784,38400.0
2011-12-06 14:35:00,21.7,21.73,21.68,21.72,17700.0,20.9784,21.0074,20.9591,20.9978,17700.0
2011-12-06 14:40:00,21.74,21.76,21.74,21.74,4200.0,21.0171,21.0364,21.0171,21.0171,4200.0
2011-12-06 14:45:00,21.74,21.75,21.73,21.74,1800.0,21.0171,21.0268,21.0074,21.0171,1800.0
2011-12-06 14:50:00,21.75,21.78,21.75,21.78,3000.0,21.0268,21.0558,21.0268,21.0558,3000.0
2011-12-06 14:55:00,21.8,21.8,21.77,21.77,1800.0,21.0751,21.0751,21.0461,21.0461,1800.0
2011-12-06 15:00:00,21.77,21.78,21.77,21.78,2100.0,21.0461,21.0558,21.0461,21.0558,2100.0
2011-12-06 15:05:00,21.78,21.78,21.78,21.78,0.0,21.0558,21.0558,21.0558,21.0558,0.0
2011-12-06 15:10:00,21.77,21.81,21.77,21.79,1800.0,21.0461,21.0848,21.0461,21.0654,1800.0
2011-12-06 15:15:00,21.79,21.79,21.78,21.78,600.0,21.0654,21.0654,21.0558,21.0558,600.0
2011-12-06 15:20:00,21.79,21.79,21.77,21.77,1800.0,21.0654,21.0654,21.0461,21.0461,1800.0
2011-12-06 15:25:00,21.78,21.78,21.71,21.71,18600.0,21.0558,21.0558,20.9881,20.9881,18600.0
2011-12-06 15:30:00,21.72,21.74,21.71,21.74,2400.0,20.9978,21.0171,20.9881,21.0171,2400.0
2011-12-06 15:35:00,21.74,21.77,21.74,21.75,4200.0,21.0171,21.0461,21.0171,21.0268,4200.0
2011-12-06 15:40:00,21.77,21.77,21.73,21.74,4500.0,21.0461,21.0461,21.0074,21.0171,4500.0
2011-12-06 15:45:00,21.73,21.74,21.72,21.73,5700.0,21.0074,21.0171,20.9978,21.0074,5700.0
2011-12-06 15:50:00,21.72,21.72,21.69,21.69,3600.0,20.9978,20.9978,20.9688,20.9688,3600.0
2011-12-06 15:55:00,21.69,21.69,21.66,21.69,18300.0,20.9688,20.9688,20.9398,20.9688,18300.0
2011-12-07 09:30:00,21.59,21.59,21.49,21.49,3000.0,20.8721,20.8721,20.7754,20.7754,3000.0
2011-12-07 09:35:00,21.46,21.46,21.43,21.43,2100.0,20.7464,20.7464,20.7174,20.7174,2100.0
2011-12-07 09:40:00,21.41,21.41,21.36,21.38,6300.0,20.6981,20.6981,20.6497,20.6691,6300.0
2011-12-07 09:45:00,21.38,21.4,21.38,21.4,9000.0,20.6691,20.6884,20.6691,20.6884,9000.0
2011-12-07 09:50:00,21.4,21.4,21.4,21.4,0.0,20.6884,20.6884,20.6884,20.6884,0.0
2011-12-07 09:55:00,21.38,21.38,21.36,21.37,2100.0,20.6691,20.6691,20.6497,20.6594,2100.0
2011-12-07 10:00:00,21.37,21.37,21.37,21.37,0.0,20.6594,20.6594,20.6594,20.6594,0.0
2011-12-07 10:05:00,21.34,21.34,21.33,21.33,600.0,20.6304,20.6304,20.6207,20.6207,600.0
2011-12-07 10:10:00,21.33,21.33,21.33,21.33,0.0,20.6207,20.6207,20.6207,20.6207,0.0
2011-12-07 10:15:00,21.33,21.33,21.33,21.33,0.0,20.6207,20.6207,20.6207,20.6207,0.0
2011-12-07 10:20:00,21.32,21.32,21.3,21.31,1800.0,20.6111,20.6111,20.5917,20.6014,1800.0
2011-12-07 10:25:00,21.29,21.3,21.29,21.3,600.0,20.5821,20.5917,20.5821,20.5917,600.0
2011-12-07 10:30:00,21.28,21.3,21.28,21.3,600.0,20.5724,20.5917,20.5724,20.5917,600.0
2011-12-07 10:35:00,21.27,21.27,21.27,21.27,300.0,20.5627,20.5627,20.5627,20.5627,300.0
2011-12-07 10:40:00,21.26,21.29,21.26,21.29,3300.0,20.5531,20.5821,20.5531,20.5821,3300.0
2011-12-07 10:45:00,21.32,21.33,21.32,21.32,19800.0,20.6111,20.6207,20.6111,20.6111,19800.0
2011-12-07 10:50:00,21.33,21.33,21.31,21.32,4500.0,20.6207,20.6207,20.6014,20.6111,4500.0
2011-12-07 10:55:00,21.3,21.3,21.26,21.28,9300.0,20.5917,20.5917,20.5531,20.5724,9300.0
2011-12-07 11:00:00,21.28,21.28,21.28,21.28,600.0,20.5724,20.5724,20.5724,20.5724,600.0
2011-12-07 11:05:00,21.29,21.31,21.29,21.31,2700.0,20.5821,20.6014,20.5821,20.6014,2700.0
2011-12-07 11:10:00,21.28,21.28,21.28,21.28,300.0,20.5724,20.5724,20.5724,20.5724,300.0
2011-12-07 11:15:00,21.29,21.29,21.28,21.29,1200.0,20.5821,20.5821,20.5724,20.5821,1200.0
2011-12-07 11:20:00,21.28,21.36,21.28,21.35,7500.0,20.5724,20.6497,20.5724,20.6401,7500.0
2011-12-07 11:25:00,21.35,21.35,21.35,21.35,300.0,20.6401,20.6401,20.6401,20.6401,300.0
2011-12-07 11:30:00,21.37,21.39,21.37,21.39,600.0,20.6594,20.6787,20.6594,20.6787,600.0
2011-12-07 11:35:00,21.4,21.4,21.39,21.39,1200.0,20.6884,20.6884,20.6787,20.6787,1200.0
2011-12-07 11:40:00,21.4,21.4,21.4,21.4,300.0,20.6884,20.6884,20.6884,20.6884,300.0
2011-12-07 11:45:00,21.4,21.4,21.4,21.4,0.0,20.6884,20.6884,20.6884,20.6884,0.0
2011-12-07 11:50:00,21.39,21.39,21.39,21.39,300.0,20.6787,20.6787,20.6787,20.6787,300.0
2011-12-07 11:55:00,21.38,21.38,21.38,21.38,300.0,20.6691,20.6691,20.6691,20.6691,300.0
2011-12-07 12:00:00,21.4,21.41,21.4,21.4,5400.0,20.6884,20.6981,20.6884,20.6884,5400.0
2011-12-07 12:05:00,21.39,21.39,21.38,21.38,900.0,20.6787,20.6787,20.6691,20.6691,900.0
2011-12-07 12:10:00,21.38,21.38,21.36,21.36,5100.0,20.6691,20.6691,20.6497,20.6497,5100.0
2011-12-07 12:15:00,21.37,21.37,21.37,21.37,600.0,20.6594,20.6594,20.6594,20.6594,600.0
2011-12-07 12:20:00,21.37,21.38,21.36,21.36,1200.0,20.6594,20.6691,20.6497,20.6497,1200.0
2011-12-07 12:25:00,21.37,21.41,21.37,21.41,600.0,20.6594,20.6981,20.6594,20.6981,600.0
2011-12-07 12:30:00,21.4,21.41,21.4,21.41,1800.0,20.6884,20.6981,20.6884,20.6981,1800.0
2011-12-07 12:35:00,21.4,21.4,21.4,21.4,300.0,20.6884,20.6884,20.6884,20.6884,300.0
2011-12-07 12:40:00,21.4,21.4,21.4,21.4,0.0,20.6884,20.6884,20.6884,20.6884,0.0
2011-12-07 12:45:00,21.43,21.43,21.43,21.43,600.0,20.7174,20.7174,20.7174,20.7174,600.0
2011-12-07 12:50:00,21.45,21.49,21.45,21.46,3600.0,20.7367,20.7754,20.7367,20.7464,3600.0
2011-12-07 12:55:00,21.46,21.46,21.46,21.46,0.0,20.7464,20.7464,20.7464,20.7464,0.0
2011-12-07 13:00:00,21.47,21.47,21.46,21.46,2400.0,20.7561,20.7561,20.7464,20.7464,2400.0
2011-12-07 13:05:00,21.45,21.45,21.44,21.44,1200.0,20.7367,20.7367,20.7271,20.7271,1200.0
2011-12-07 13:10:00,21.42,21.42,21.4,21.42,2100.0,20.7077,20.7077,20.6884,20.7077,2100.0
2011-12-07 13:15:00,21.42,21.44,21.42,21.44,3300.0,20.7077,20.7271,20.7077,20.7271,3300.0
2011-12-07 13:20:00,21.44,21.44,21.43,21.43,1800.0,20.7271,20.7271,20.7174,20.7174,1800.0
2011-12-07 13:25:00,21.43,21.45,21.43,21.45,1800.0,20.7174,20.7367,20.7174,20.7367,1800.0
2011-12-07 13:30:00,21.44,21.44,21.42,21.42,1200.0,20.7271,20.7271,20.7077,20.7077,1200.0
2011-12-07 13:35:00,21.44,21.44,21.43,21.44,1200.0,20.7271,20.7271,20.7174,20.7271,1200.0
2011-12-07 13:40:00,21.43,21.43,21.42,21.43,3600.0,20.7174,20.7174,20.7077,20.7174,3600.0
2011-12-07 13:45:00,21.42,21.42,21.41,21.41,1800.0,20.7077,20.7077,20.6981,20.6981,1800.0
2011-12-07 13:50:00,21.42,21.43,21.42,21.43,900.0,20.7077,20.7174,20.7077,20.7174,900.0
2011-12-07 13:55:00,21.43,21.43,21.43,21.43,0.0,20.7174,20.7174,20.7174,20.7174,0.0
2011-12-07 14:00:00,21.43,21.44,21.43,21.43,1500.0,20.7174,20.7271,20.7174,20.7174,1500.0
2011-12-07 14:05:00,21.44,21.44,21.39,21.39,37200.0,20.7271,20.7271,20.6787,20.6787,37200.0
2011-12-07 14:10:00,21.39,21.41,21.39,21.41,900.0,20.6787,20.6981,20.6787,20.6981,900.0
2011-12-07 14:15:00,21.42,21.42,21.39,21.39,1500.0,20.7077,20.7077,20.6787,20.6787,1500.0
2011-12-07 14:20:00,21.4,21.43,21.4,21.43,4800.0,20.6884,20.7174,20.6884,20.7174,4800.0
2011-12-07 14:25:00,21.43,21.44,21.43,21.44,600.0,20.7174,20.7271,20.7174,20.7271,600.0
2011-12-07 14:30:00,21.44,21.44,21.42,21.43,2400.0,20.7271,20.7271,20.7077,20.7174,2400.0
2011-12-07 14:35:00,21.42,21.43,21.42,21.43,3900.0,20.7077,20.7174,20.7077,20.7174,3900.0
2011-12-07 14:40:00,21.42,21.43,21.38,21.39,5100.0,20.7077,20.7174,20.6691,20.6787,5100.0
2011-12-07 14:45:00,21.39,21.4,21.37,21.38,7500.0,20.6787,20.6884,20.6594,20.6691,7500.0
2011-12-07 14:50:00,21.38,21.38,21.38,21.38,1200.0,20.6691,20.6691,20.6691,20.6691,1200.0
2011-12-07 14:55:00,21.38,21.39,21.37,21.39,5100.0,20.6691,20.6787,20.6594,20.6787,5100.0
2011-12-07 15:00:00,21.39,21.41,21.39,21.39,2100.0,20.6787,20.6981,20.6787,20.6787,2100.0
2011-12-07 15:05:00,21.39,21.39,21.39,21.39,20700.0,20.6787,20.6787,20.6787,20.6787,20700.0
2011-12-07 15:10:00,21.39,21.39,21.38,21.39,1500.0,20.6787,20.6787,20.6691,20.6787,1500.0
2011-12-07 15:15:00,21.4,21.46,21.4,21.46,7800.0,20.6884,20.7464,20.6884,20.7464,7800.0
2011-12-07 15:20:00,21.46,21.48,21.46,21.48,3000.0,20.7464,20.7657,20.7464,20.7657,3000.0
2011-12-07 15:25:00,21.49,21.49,21.48,21.48,1500.0,20.7754,20.7754,20.7657,20.7657,1500.0
2011-12-07 15:30:00,21.51,21.51,21.48,21.49,7200.0,20.7947,20.7947,20.7657,20.7754,7200.0
2011-12-07 15:35:00,21.51,21.56,21.51,21.56,2400.0,20.7947,20.8431,20.7947,20.8431,2400.0
2011-12-07 15:40:00,21.57,21.62,21.57,21.58,20100.0,20.8527,20.9011,20.8527,20.8624,20100.0
2011-12-07 15:45:00,21.58,21.59,21.56,21.58,8100.0,20.8624,20.8721,20.8431,20.8624,8100.0
2011-12-07 15:50:00,21.57,21.58,21.56,21.56,5100.0,20.8527,20.8624,20.8431,20.8431,5100.0
2011-12-07 15:55:00,21.56,21.57,21.51,21.51,8700.0,20.8431,20.8527,20.7947,20.7947,8700.0
2011-12-08 09:30:00,21.41,21.48,21.28,21.38,2400.0,20.6981,20.7657,20.5724,20.6691,2400.0
2011-12-08 09:35:00,21.4,21.47,21.4,21.47,6600.0,20.6884,20.7561,20.6884,20.7561,6600.0
2011-12-08 09:40:00,21.47,21.48,21.47,21.47,1200.0,20.7561,20.7657,20.7561,20.7561,1200.0
2011-12-08 09:45:00,21.47,21.47,21.47,21.47,0.0,20.7561,20.7561,20.7561,20.7561,0.0
2011-12-08 09:50:00,21.46,21.47,21.46,21.47,600.0,20.7464,20.7561,20.7464,20.7561,600.0
2011-12-08 09:55:00,21.4,21.42,21.4,21.42,600.0,20.6884,20.7077,20.6884,20.7077,600.0
2011-12-08 10:00:00,21.42,21.42,21.42,21.42,0.0,20.7077,20.7077,20.7077,20.7077,0.0
2011-12-08 10:05:00,21.35,21.36,21.35,21.36,600.0,20.6401,20.6497,20.6401,20.6497,600.0
2011-12-08 10:10:00,21.36,21.36,21.36,21.36,0.0,20.6497,20.6497,20.6497,20.6497,0.0
2011-12-08 10:15:00,21.36,21.36,21.33,21.33,5100.0,20.6497,20.6497,20.6207,20.6207,5100.0
2011-12-08 10:20:00,21.31,21.32,21.31,21.32,4500.0,20.6014,20.6111,20.6014,20.6111,4500.0
2011-12-08 10:25:00,21.33,21.34,21.32,21.32,1800.0,20.6207,20.6304,20.6111,20.6111,1800.0
2011-12-08 10:30:00,21.34,21.38,21.34,21.38,1500.0,20.6304,20.6691,20.6304,20.6691,1500.0
2011-12-08 10:35:00,21.38,21.38,21.38,21.38,0.0,20.6691,20.6691,20.6691,20.6691,0.0
2011-12-08 10:40:00,21.38,21.38,21.38,21.38,0.0,20.6691,20.6691,20.6691,20.6691,0.0
2011-12-08 10:45:00,21.4,21.45,21.4,21.45,3300.0,20.6884,20.7367,20.6884,20.7367,3300.0
2011-12-08 10:50:00,21.44,21.44,21.41,21.41,1500.0,20.7271,20.7271,20.6981,20.6981,1500.0
2011-12-08 10:55:00,21.38,21.38,21.38,21.38,600.0,20.6691,20.6691,20.6691,20.6691,600.0
2011-12-08 11:00:00,21.35,21.37,21.35,21.37,2400.0,20.6401,20.6594,20.6401,20.6594,2400.0
2011-12-08 11:05:00,21.38,21.38,21.34,21.34,1500.0,20.6691,20.6691,20.6304,20.6304,1500.0
2011-12-08 11:10:00,21.35,21.36,21.35,21.36,3300.0,20.6401,20.6497,20.6401,20.6497,3300.0
2011-12-08 11:15:00,21.32,21.35,21.32,21.35,1800.0,20.6111,20.6401,20.6111,20.6401,1800.0
2011-12-08 11:20:00,21.37,21.37,21.37,21.37,300.0,20.6594,20.6594,20.6594,20.6594,300.0
2011-12-08 11:25:00,21.37,21.37,21.34,21.35,1500.0,20.6594,20.6594,20.6304,20.6401,1500.0
2011-12-08 11:30:00,21.34,21.35,21.34,21.35,900.0,20.6304,20.6401,20.6304,20.6401,900.0
2011-12-08 11:35:00,21.34,21.34,21.3,21.31,1200.0,20.6304,20.6304,20.5917,20.6014,1200.0
2011-12-08 11:40:00,21.3,21.32,21.3,21.32,1200.0,20.5917,20.6111,20.5917,20.6111,1200.0
2011-12-08 11:45:00,21.33,21.35,21.33,21.35,1500.0,20.6207,20.6401,20.6207,20.6401,1500.0
2011-12-08 11:50:00,21.34,21.36,21.33,21.36,3300.0,20.6304,20.6497,20.6207,20.6497,3300.0
2011-12-08 11:55:00,21.34,21.35,21.32,21.33,6600.0,20.6304,20.6401,20.6111,20.6207,6600.0
2011-12-08 12:00:00,21.32,21.33,21.29,21.31,3300.0,20.6111,20.6207,20.5821,20.6014,3300.0
2011-12-08 12:05:00,21.3,21.32,21.3,21.32,600.0,20.5917,20.6111,20.5917,20.6111,600.0
2011-12-08 12:10:00,21.34,21.34,21.34,21.34,600.0,20.6304,20.6304,20.6304,20.6304,600.0
2011-12-08 12:15:00,21.37,21.38,21.37,21.38,1800.0,20.6594,20.6691,20.6594,20.6691,1800.0
2011-12-08 12:20:00,21.37,21.37,21.37,21.37,900.0,20.6594,20.6594,20.6594,20.6594,900.0
2011-12-08 12:25:00,21.38,21.38,21.31,21.34,11400.0,20.6691,20.6691,20.6014,20.6304,11400.0
2011-12-08 12:30:00,21.33,21.36,21.33,21.34,2100.0,20.6207,20.6497,20.6207,20.6304,2100.0
2011-12-08 12:35:00,21.34,21.34,21.3,21.3,1200.0,20.6304,20.6304,20.5917,20.5917,1200.0
2011-12-08 12:40:00,21.31,21.31,21.3,21.31,3000.0,20.6014,20.6014,20.5917,20.6014,3000.0
2011-12-08 12:45:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2011-12-08 12:50:00,21.32,21.33,21.31,21.33,2100.0,20.6111,20.6207,20.6014,20.6207,2100.0
2011-12-08 12:55:00,21.31,21.31,21.31,21.31,1800.0,20.6014,20.6014,20.6014,20.6014,1800.0
2011-12-08 13:00:00,21.3,21.31,21.24,21.26,5700.0,20.5917,20.6014,20.5337,20.5531,5700.0
2011-12-08 13:05:00,21.26,21.26,21.23,21.25,5400.0,20.5531,20.5531,20.5241,20.5434,5400.0
2011-12-08 13:10:00,21.21,21.22,21.18,21.2,9000.0,20.5047,20.5144,20.4757,20.495,9000.0
2011-12-08 13:15:00,21.2,21.22,21.2,21.22,600.0,20.495,20.5144,20.495,20.5144,600.0
2011-12-08 13:20:00,21.23,21.23,21.22,21.23,1200.0,20.5241,20.5241,20.5144,20.5241,1200.0
2011-12-08 13:25:00,21.23,21.23,21.23,21.23,3000.0,20.5241,20.5241,20.5241,20.5241,3000.0
2011-12-08 13:30:00,21.23,21.25,21.23,21.25,900.0,20.5241,20.5434,20.5241,20.5434,900.0
2011-12-08 13:35:00,21.25,21.26,21.25,21.25,3600.0,20.5434,20.5531,20.5434,20.5434,3600.0
2011-12-08 13:40:00,21.27,21.29,21.27,21.29,5700.0,20.5627,20.5821,20.5627,20.5821,5700.0
2011-12-08 13:45:00,21.27,21.28,21.24,21.24,2400.0,20.5627,20.5724,20.5337,20.5337,2400.0
2011-12-08 13:50:00,21.25,21.26,21.25,21.26,1500.0,20.5434,20.5531,20.5434,20.5531,1500.0
2011-12-08 13:55:00,21.27,21.29,21.27,21.29,2400.0,20.5627,20.5821,20.5627,20.5821,2400.0
2011-12-08 14:00:00,21.25,21.25,21.25,21.25,1200.0,20.5434,20.5434,20.5434,20.5434,1200.0
2011-12-08 14:05:00,21.24,21.28,21.24,21.28,2700.0,20.5337,20.5724,20.5337,20.5724,2700.0
2011-12-08 14:10:00,21.27,21.29,21.27,21.29,1500.0,20.5627,20.5821,20.5627,20.5821,1500.0
2011-12-08 14:15:00,21.27,21.27,21.27,21.27,3900.0,20.5627,20.5627,20.5627,20.5627,3900.0
2011-12-08 14:20:00,21.29,21.29,21.25,21.27,2400.0,20.5821,20.5821,20.5434,20.5627,2400.0
2011-12-08 14:25:00,21.26,21.27,21.26,21.27,900.0,20.5531,20.5627,20.5531,20.5627,900.0
2011-12-08 14:30:00,21.26,21.26,21.24,21.26,3600.0,20.5531,20.5531,20.5337,20.5531,3600.0
2011-12-08 14:35:00,21.25,21.25,21.23,21.23,1500.0,20.5434,20.5434,20.5241,20.5241,1500.0
2011-12-08 14:40:00,21.23,21.23,21.19,21.19,4500.0,20.5241,20.5241,20.4854,20.4854,4500.0
2011-12-08 14:45:00,21.22,21.23,21.22,21.23,900.0,20.5144,20.5241,20.5144,20.5241,900.0
2011-12-08 14:50:00,21.23,21.24,21.17,21.17,1800.0,20.5241,20.5337,20.466,20.466,1800.0
2011-12-08 14:55:00,21.17,21.18,21.17,21.18,2700.0,20.466,20.4757,20.466,20.4757,2700.0
2011-12-08 15:00:00,21.2,21.21,21.19,21.19,2700.0,20.495,20.5047,20.4854,20.4854,2700.0
2011-12-08 15:05:00,21.19,21.19,21.17,21.18,2100.0,20.4854,20.4854,20.466,20.4757,2100.0
2011-12-08 15:10:00,21.17,21.25,21.17,21.24,6000.0,20.466,20.5434,20.466,20.5337,6000.0
2011-12-08 15:15:00,21.25,21.27,21.24,21.27,5400.0,20.5434,20.5627,20.5337,20.5627,5400.0
2011-12-08 15:20:00,21.27,21.27,21.25,21.25,4200.0,20.5627,20.5627,20.5434,20.5434,4200.0
2011-12-08 15:25:00,21.25,21.29,21.25,21.27,5100.0,20.5434,20.5821,20.5434,20.5627,5100.0
2011-12-08 15:30:00,21.28,21.33,21.26,21.31,8400.0,20.5724,20.6207,20.5531,20.6014,8400.0
2011-12-08 15:35:00,21.3,21.3,21.24,21.24,5700.0,20.5917,20.5917,20.5337,20.5337,5700.0
2011-12-08 15:40:00,21.25,21.25,21.18,21.2,12300.0,20.5434,20.5434,20.4757,20.495,12300.0
2011-12-08 15:45:00,21.18,21.21,21.13,21.15,32100.0,20.4757,20.5047,20.4274,20.4467,32100.0
2011-12-08 15:50:00,21.14,21.15,21.1,21.13,14700.0,20.437,20.4467,20.3984,20.4274,14700.0
2011-12-08 15:55:00,21.12,21.12,21.07,21.09,16500.0,20.4177,20.4177,20.3694,20.3887,16500.0
2011-12-09 09:30:00,21.12,21.27,20.95,21.16,6000.0,20.4177,20.5627,20.2534,20.4564,6000.0
2011-12-09 09:35:00,21.15,21.15,21.15,21.15,300.0,20.4467,20.4467,20.4467,20.4467,300.0
2011-12-09 09:40:00,21.13,21.13,21.04,21.07,2400.0,20.4274,20.4274,20.3404,20.3694,2400.0
2011-12-09 09:45:00,21.05,21.07,21.05,21.07,3600.0,20.35,20.3694,20.35,20.3694,3600.0
2011-12-09 09:50:00,21.07,21.07,21.04,21.06,1800.0,20.3694,20.3694,20.3404,20.3597,1800.0
2011-12-09 09:55:00,21.03,21.06,21.03,21.03,3600.0,20.3307,20.3597,20.3307,20.3307,3600.0
2011-12-09 10:00:00,21.03,21.04,21.0,21.01,10200.0,20.3307,20.3404,20.3017,20.3114,10200.0
2011-12-09 10:05:00,21.04,21.05,21.04,21.05,9600.0,20.3404,20.35,20.3404,20.35,9600.0
2011-12-09 10:10:00,21.06,21.08,21.06,21.07,7500.0,20.3597,20.379,20.3597,20.3694,7500.0
2011-12-09 10:15:00,21.07,21.07,21.07,21.07,0.0,20.3694,20.3694,20.3694,20.3694,0.0
2011-12-09 10:20:00,21.04,21.06,21.04,21.06,600.0,20.3404,20.3597,20.3404,20.3597,600.0
2011-12-09 10:25:00,21.02,21.02,21.0,21.02,3300.0,20.321,20.321,20.3017,20.321,3300.0
2011-12-09 10:30:00,21.02,21.05,21.01,21.05,3600.0,20.321,20.35,20.3114,20.35,3600.0
2011-12-09 10:35:00,21.03,21.03,21.02,21.02,2400.0,20.3307,20.3307,20.321,20.321,2400.0
2011-12-09 10:40:00,21.02,21.08,21.02,21.06,8700.0,20.321,20.379,20.321,20.3597,8700.0
2011-12-09 10:45:00,21.08,21.08,21.07,21.07,900.0,20.379,20.379,20.3694,20.3694,900.0
2011-12-09 10:50:00,21.09,21.15,21.06,21.14,35700.0,20.3887,20.4467,20.3597,20.437,35700.0
2011-12-09 10:55:00,21.16,21.18,21.15,21.18,3900.0,20.4564,20.4757,20.4467,20.4757,3900.0
2011-12-09 11:00:00,21.19,21.2,21.18,21.18,6900.0,20.4854,20.495,20.4757,20.4757,6900.0
2011-12-09 11:05:00,21.19,21.22,21.19,21.22,2100.0,20.4854,20.5144,20.4854,20.5144,2100.0
2011-12-09 11:10:00,21.22,21.22,21.22,21.22,0.0,20.5144,20.5144,20.5144,20.5144,0.0
2011-12-09 11:15:00,21.24,21.24,21.23,21.23,1200.0,20.5337,20.5337,20.5241,20.5241,1200.0
2011-12-09 11:20:00,21.23,21.23,21.23,21.23,0.0,20.5241,20.5241,20.5241,20.5241,0.0
2011-12-09 11:25:00,21.23,21.23,21.23,21.23,0.0,20.5241,20.5241,20.5241,20.5241,0.0
2011-12-09 11:30:00,21.23,21.25,21.23,21.25,1200.0,20.5241,20.5434,20.5241,20.5434,1200.0
2011-12-09 11:35:00,21.25,21.25,21.25,21.25,0.0,20.5434,20.5434,20.5434,20.5434,0.0
2011-12-09 11:40:00,21.23,21.23,21.23,21.23,300.0,20.5241,20.5241,20.5241,20.5241,300.0
2011-12-09 11:45:00,21.23,21.23,21.23,21.23,0.0,20.5241,20.5241,20.5241,20.5241,0.0
2011-12-09 11:50:00,21.23,21.23,21.23,21.23,300.0,20.5241,20.5241,20.5241,20.5241,300.0
2011-12-09 11:55:00,21.21,21.21,21.21,21.21,600.0,20.5047,20.5047,20.5047,20.5047,600.0
2011-12-09 12:00:00,21.21,21.21,21.21,21.21,0.0,20.5047,20.5047,20.5047,20.5047,0.0
2011-12-09 12:05:00,21.21,21.22,21.21,21.22,1200.0,20.5047,20.5144,20.5047,20.5144,1200.0
2011-12-09 12:10:00,21.24,21.26,21.24,21.26,600.0,20.5337,20.5531,20.5337,20.5531,600.0
2011-12-09 12:15:00,21.26,21.26,21.26,21.26,0.0,20.5531,20.5531,20.5531,20.5531,0.0
2011-12-09 12:20:00,21.3,21.3,21.3,21.3,300.0,20.5917,20.5917,20.5917,20.5917,300.0
2011-12-09 12:25:00,21.3,21.3,21.3,21.3,0.0,20.5917,20.5917,20.5917,20.5917,0.0
2011-12-09 12:30:00,21.29,21.29,21.29,21.29,600.0,20.5821,20.5821,20.5821,20.5821,600.0
2011-12-09 12:35:00,21.3,21.3,21.29,21.29,2100.0,20.5917,20.5917,20.5821,20.5821,2100.0
2011-12-09 12:40:00,21.29,21.31,21.29,21.31,1200.0,20.5821,20.6014,20.5821,20.6014,1200.0
2011-12-09 12:45:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2011-12-09 12:50:00,21.31,21.31,21.31,21.31,1200.0,20.6014,20.6014,20.6014,20.6014,1200.0
2011-12-09 12:55:00,21.31,21.31,21.31,21.31,0.0,20.6014,20.6014,20.6014,20.6014,0.0
2011-12-09 13:00:00,21.33,21.33,21.33,21.33,1500.0,20.6207,20.6207,20.6207,20.6207,1500.0
2011-12-09 13:05:00,21.34,21.34,21.33,21.33,600.0,20.6304,20.6304,20.6207,20.6207,600.0
2011-12-09 13:10:00,21.35,21.35,21.34,21.35,9900.0,20.6401,20.6401,20.6304,20.6401,9900.0
2011-12-09 13:15:00,21.36,21.36,21.36,21.36,300.0,20.6497,20.6497,20.6497,20.6497,300.0
2011-12-09 13:20:00,21.39,21.39,21.38,21.38,600.0,20.6787,20.6787,20.6691,20.6691,600.0
2011-12-09 13:25:00,21.38,21.42,21.38,21.42,6300.0,20.6691,20.7077,20.6691,20.7077,6300.0
2011-12-09 13:30:00,21.42,21.42,21.42,21.42,300.0,20.7077,20.7077,20.7077,20.7077,300.0
2011-12-09 13:35:00,21.42,21.42,21.4,21.41,2100.0,20.7077,20.7077,20.6884,20.6981,2100.0
2011-12-09 13:40:00,21.41,21.41,21.41,21.41,600.0,20.6981,20.6981,20.6981,20.6981,600.0
2011-12-09 13:45:00,21.41,21.42,21.41,21.42,1200.0,20.6981,20.7077,20.6981,20.7077,1200.0
2011-12-09 13:50:00,21.42,21.42,21.41,21.41,3300.0,20.7077,20.7077,20.6981,20.6981,3300.0
2011-12-09 13:55:00,21.42,21.42,21.42,21.42,900.0,20.7077,20.7077,20.7077,20.7077,900.0
2011-12-09 14:00:00,21.45,21.45,21.45,21.45,300.0,20.7367,20.7367,20.7367,20.7367,300.0
2011-12-09 14:05:00,21.45,21.45,21.45,21.45,300.0,20.7367,20.7367,20.7367,20.7367,300.0
2011-12-09 14:10:00,21.45,21.45,21.45,21.45,0.0,20.7367,20.7367,20.7367,20.7367,0.0
2011-12-09 14:15:00,21.45,21.45,21.45,21.45,600.0,20.7367,20.7367,20.7367,20.7367,600.0
2011-12-09 14:20:00,21.45,21.45,21.45,21.45,0.0,20.7367,20.7367,20.7367,20.7367,0.0
2011-12-09 14:25:00,21.47,21.51,21.47,21.5,5700.0,20.7561,20.7947,20.7561,20.7851,5700.0
2011-12-09 14:30:00,21.5,21.5,21.5,21.5,300.0,20.7851,20.7851,20.7851,20.7851,300.0
2011-12-09 14:35:00,21.5,21.5,21.48,21.49,3900.0,20.7851,20.7851,20.7657,20.7754,3900.0
2011-12-09 14:40:00,21.48,21.48,21.48,21.48,300.0,20.7657,20.7657,20.7657,20.7657,300.0
2011-12-09 14:45:00,21.48,21.49,21.48,21.49,1200.0,20.7657,20.7754,20.7657,20.7754,1200.0
2011-12-09 14:50:00,21.51,21.52,21.5,21.51,2700.0,20.7947,20.8044,20.7851,20.7947,2700.0
2011-12-09 14:55:00,21.5,21.51,21.47,21.47,3600.0,20.7851,20.7947,20.7561,20.7561,3600.0
2011-12-09 15:00:00,21.47,21.47,21.45,21.45,2100.0,20.7561,20.7561,20.7367,20.7367,2100.0
2011-12-09 15:05:00,21.44,21.45,21.44,21.44,1500.0,20.7271,20.7367,20.7271,20.7271,1500.0
2011-12-09 15:10:00,21.45,21.47,21.45,21.46,5100.0,20.7367,20.7561,20.7367,20.7464,5100.0
2011-12-09 15:15:00,21.46,21.46,21.42,21.42,3900.0,20.7464,20.7464,20.7077,20.7077,3900.0
2011-12-09 15:20:00,21.43,21.44,21.42,21.44,3000.0,20.7174,20.7271,20.7077,20.7271,3000.0
2011-12-09 15:25:00,21.44,21.45,21.44,21.45,1800.0,20.7271,20.7367,20.7271,20.7367,1800.0
2011-12-09 15:30:00,21.45,21.45,21.44,21.44,900.0,20.7367,20.7367,20.7271,20.7271,900.0
2011-12-09 15:35:00,21.45,21.47,21.45,21.47,2400.0,20.7367,20.7561,20.7367,20.7561,2400.0
2011-12-09 15:40:00,21.47,21.5,21.47,21.5,2100.0,20.7561,20.7851,20.7561,20.7851,2100.0
2011-12-09 15:45:00,21.5,21.5,21.44,21.44,9600.0,20.7851,20.7851,20.7271,20.7271,9600.0
2011-12-09 15:50:00,21.45,21.45,21.43,21.45,2400.0,20.7367,20.7367,20.7174,20.7367,2400.0
2011-12-09 15:55:00,21.47,21.47,21.42,21.42,13800.0,20.7561,20.7561,20.7077,20.7077,13800.0
2011-12-12 09:30:00,21.1,21.16,21.1,21.15,14400.0,20.3984,20.4564,20.3984,20.4467,14400.0
2011-12-12 09:35:00,21.14,21.14,21.08,21.09,6900.0,20.437,20.437,20.379,20.3887,6900.0
2011-12-12 09:40:00,21.08,21.11,21.07,21.11,2100.0,20.379,20.408,20.3694,20.408,2100.0
2011-12-12 09:45:00,21.12,21.12,21.12,21.12,1800.0,20.4177,20.4177,20.4177,20.4177,1800.0
2011-12-12 09:50:00,21.18,21.18,21.16,21.16,16500.0,20.4757,20.4757,20.4564,20.4564,16500.0
2011-12-12 09:55:00,21.13,21.15,21.11,21.12,10200.0,20.4274,20.4467,20.408,20.4177,10200.0
2011-12-12 10:00:00,21.11,21.11,21.09,21.09,3000.0,20.408,20.408,20.3887,20.3887,3000.0
2011-12-12 10:05:00,21.07,21.09,21.06,21.07,4500.0,20.3694,20.3887,20.3597,20.3694,4500.0
2011-12-12 10:10:00,21.06,21.06,21.04,21.04,1200.0,20.3597,20.3597,20.3404,20.3404,1200.0
2011-12-12 10:15:00,21.03,21.04,21.02,21.04,11100.0,20.3307,20.3404,20.321,20.3404,11100.0
2011-12-12 10:20:00,21.02,21.02,21.0,21.0,6600.0,20.321,20.321,20.3017,20.3017,6600.0
2011-12-12 10:25:00,20.98,20.98,20.98,20.98,4500.0,20.2824,20.2824,20.2824,20.2824,4500.0
2011-12-12 10:30:00,20.97,20.97,20.97,20.97,4500.0,20.2727,20.2727,20.2727,20.2727,4500.0
2011-12-12 10:35:00,20.99,21.01,20.99,21.0,8400.0,20.292,20.3114,20.292,20.3017,8400.0
2011-12-12 10:40:00,21.0,21.03,21.0,21.03,2400.0,20.3017,20.3307,20.3017,20.3307,2400.0
2011-12-12 10:45:00,21.03,21.04,21.03,21.04,2400.0,20.3307,20.3404,20.3307,20.3404,2400.0
2011-12-12 10:50:00,21.05,21.05,21.05,21.05,600.0,20.35,20.35,20.35,20.35,600.0
2011-12-12 10:55:00,21.07,21.07,21.07,21.07,300.0,20.3694,20.3694,20.3694,20.3694,300.0
2011-12-12 11:00:00,21.07,21.07,21.06,21.06,600.0,20.3694,20.3694,20.3597,20.3597,600.0
2011-12-12 11:05:00,21.04,21.05,21.04,21.05,600.0,20.3404,20.35,20.3404,20.35,600.0
2011-12-12 11:10:00,21.04,21.04,21.04,21.04,1200.0,20.3404,20.3404,20.3404,20.3404,1200.0
2011-12-12 11:15:00,21.04,21.04,21.02,21.02,5100.0,20.3404,20.3404,20.321,20.321,5100.0
2011-12-12 11:20:00,21.03,21.11,21.03,21.1,7200.0,20.3307,20.408,20.3307,20.3984,7200.0
2011-12-12 11:25:00,21.11,21.11,21.11,21.11,600.0,20.408,20.408,20.408,20.408,600.0
2011-12-12 11:30:00,21.08,21.08,21.06,21.06,900.0,20.379,20.379,20.3597,20.3597,900.0
2011-12-12 11:35:00,21.07,21.07,21.07,21.07,300.0,20.3694,20.3694,20.3694,20.3694,300.0
2011-12-12 11:40:00,21.06,21.06,21.05,21.05,2100.0,20.3597,20.3597,20.35,20.35,2100.0
2011-12-12 11:45:00,21.04,21.04,21.04,21.04,1200.0,20.3404,20.3404,20.3404,20.3404,1200.0
2011-12-12 11:50:00,21.02,21.08,21.02,21.08,6900.0,20.321,20.379,20.321,20.379,6900.0
2011-12-12 11:55:00,21.05,21.08,21.03,21.08,3000.0,20.35,20.379,20.3307,20.379,3000.0
2011-12-12 12:00:00,21.08,21.08,21.07,21.07,900.0,20.379,20.379,20.3694,20.3694,900.0
2011-12-12 12:05:00,21.07,21.09,21.06,21.09,2400.0,20.3694,20.3887,20.3597,20.3887,2400.0
2011-12-12 12:10:00,21.09,21.09,21.09,21.09,0.0,20.3887,20.3887,20.3887,20.3887,0.0
2011-12-12 12:15:00,21.1,21.1,21.07,21.09,10200.0,20.3984,20.3984,20.3694,20.3887,10200.0
2011-12-12 12:20:00,21.09,21.09,21.09,21.09,0.0,20.3887,20.3887,20.3887,20.3887,0.0
2011-12-12 12:25:00,21.09,21.09,21.09,21.09,300.0,20.3887,20.3887,20.3887,20.3887,300.0
2011-12-12 12:30:00,21.1,21.1,21.09,21.09,600.0,20.3984,20.3984,20.3887,20.3887,600.0
2011-12-12 12:35:00,21.12,21.13,21.12,21.13,6000.0,20.4177,20.4274,20.4177,20.4274,6000.0
2011-12-12 12:40:00,21.11,21.11,21.11,21.11,900.0,20.408,20.408,20.408,20.408,900.0
2011-12-12 12:45:00,21.11,21.11,21.11,21.11,0.0,20.408,20.408,20.408,20.408,0.0
2011-12-12 12:50:00,21.11,21.11,21.11,21.11,600.0,20.408,20.408,20.408,20.408,600.0
2011-12-12 12:55:00,21.11,21.11,21.08,21.09,1500.0,20.408,20.408,20.379,20.3887,1500.0
2011-12-12 13:00:00,21.08,21.08,21.06,21.06,2400.0,20.379,20.379,20.3597,20.3597,2400.0
2011-12-12 13:05:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2011-12-12 13:10:00,21.05,21.05,21.03,21.03,600.0,20.35,20.35,20.3307,20.3307,600.0
2011-12-12 13:15:00,21.05,21.06,21.05,21.06,1500.0,20.35,20.3597,20.35,20.3597,1500.0
2011-12-12 13:20:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2011-12-12 13:25:00,21.07,21.07,21.07,21.07,300.0,20.3694,20.3694,20.3694,20.3694,300.0
2011-12-12 13:30:00,21.06,21.06,21.06,21.06,300.0,20.3597,20.3597,20.3597,20.3597,300.0
2011-12-12 13:35:00,21.06,21.06,21.06,21.06,2100.0,20.3597,20.3597,20.3597,20.3597,2100.0
2011-12-12 13:40:00,21.06,21.06,21.06,21.06,0.0,20.3597,20.3597,20.3597,20.3597,0.0
2011-12-12 13:45:00,21.06,21.06,21.06,21.06,600.0,20.3597,20.3597,20.3597,20.3597,600.0
2011-12-12 13:50:00,21.05,21.05,21.03,21.04,1800.0,20.35,20.35,20.3307,20.3404,1800.0
2011-12-12 13:55:00,21.04,21.04,21.04,21.04,600.0,20.3404,20.3404,20.3404,20.3404,600.0
2011-12-12 14:00:00,21.04,21.04,21.04,21.04,600.0,20.3404,20.3404,20.3404,20.3404,600.0
2011-12-12 14:05:00,21.05,21.06,21.04,21.04,1800.0,20.35,20.3597,20.3404,20.3404,1800.0
2011-12-12 14:10:00,21.04,21.05,21.04,21.05,2400.0,20.3404,20.35,20.3404,20.35,2400.0
2011-12-12 14:15:00,21.04,21.07,21.04,21.07,900.0,20.3404,20.3694,20.3404,20.3694,900.0
2011-12-12 14:20:00,21.07,21.08,21.06,21.08,1500.0,20.3694,20.379,20.3597,20.379,1500.0
2011-12-12 14:25:00,21.09,21.09,21.05,21.05,2400.0,20.3887,20.3887,20.35,20.35,2400.0
2011-12-12 14:30:00,21.04,21.05,21.04,21.04,2700.0,20.3404,20.35,20.3404,20.3404,2700.0
2011-12-12 14:35:00,21.04,21.04,20.99,20.99,900.0,20.3404,20.3404,20.292,20.292,900.0
2011-12-12 14:40:00,20.99,20.99,20.99,20.99,600.0,20.292,20.292,20.292,20.292,600.0
2011-12-12 14:45:00,21.01,21.01,21.01,21.01,900.0,20.3114,20.3114,20.3114,20.3114,900.0
2011-12-12 14:50:00,21.01,21.03,21.01,21.03,1500.0,20.3114,20.3307,20.3114,20.3307,1500.0
2011-12-12 14:55:00,21.01,21.06,21.01,21.06,2700.0,20.3114,20.3597,20.3114,20.3597,2700.0
2011-12-12 15:00:00,21.07,21.07,21.06,21.06,900.0,20.3694,20.3694,20.3597,20.3597,900.0
2011-12-12 15:05:00,21.07,21.07,21.03,21.03,2700.0,20.3694,20.3694,20.3307,20.3307,2700.0
2011-12-12 15:10:00,21.05,21.05,21.03,21.03,103500.0,20.35,20.35,20.3307,20.3307,103500.0
2011-12-12 15:15:00,21.05,21.07,21.05,21.07,1200.0,20.35,20.3694,20.35,20.3694,1200.0
2011-12-12 15:20:00,21.06,21.06,21.04,21.04,3300.0,20.3597,20.3597,20.3404,20.3404,3300.0
2011-12-12 15:25:00,21.05,21.1,21.05,21.09,10500.0,20.35,20.3984,20.35,20.3887,10500.0
2011-12-12 15:30:00,21.09,21.11,21.09,21.11,2100.0,20.3887,20.408,20.3887,20.408,2100.0
2011-12-12 15:35:00,21.13,21.16,21.11,21.16,9000.0,20.4274,20.4564,20.408,20.4564,9000.0
2011-12-12 15:40:00,21.16,21.2,21.15,21.15,35100.0,20.4564,20.495,20.4467,20.4467,35100.0
2011-12-12 15:45:00,21.15,21.16,21.14,21.15,47700.0,20.4467,20.4564,20.437,20.4467,47700.0
2011-12-12 15:50:00,21.15,21.18,21.15,21.16,22500.0,20.4467,20.4757,20.4467,20.4564,22500.0
2011-12-12 15:55:00,21.16,21.18,21.15,21.17,33900.0,20.4564,20.4757,20.4467,20.466,33900.0
2011-12-13 09:30:00,21.42,21.42,21.42,21.42,300.0,20.7077,20.7077,20.7077,20.7077,300.0
2011-12-13 09:35:00,21.42,21.42,21.39,21.39,1200.0,20.7077,20.7077,20.6787,20.6787,1200.0
2011-12-13 09:40:00,21.4,21.4,21.37,21.37,2100.0,20.6884,20.6884,20.6594,20.6594,2100.0
2011-12-13 09:45:00,21.38,21.38,21.35,21.38,17700.0,20.6691,20.6691,20.6401,20.6691,17700.0
2011-12-13 09:50:00,21.38,21.42,21.38,21.4,1800.0,20.6691,20.7077,20.6691,20.6884,1800.0
2011-12-13 09:55:00,21.4,21.4,21.36,21.36,17100.0,20.6884,20.6884,20.6497,20.6497,17100.0
2011-12-13 10:00:00,21.38,21.43,21.38,21.39,16500.0,20.6691,20.7174,20.6691,20.6787,16500.0
2011-12-13 10:05:00,21.4,21.42,21.4,21.42,900.0,20.6884,20.7077,20.6884,20.7077,900.0
2011-12-13 10:10:00,21.4,21.42,21.4,21.42,2100.0,20.6884,20.7077,20.6884,20.7077,2100.0
2011-12-13 10:15:00,21.37,21.37,21.37,21.37,2100.0,20.6594,20.6594,20.6594,20.6594,2100.0
2011-12-13 10:20:00,21.37,21.38,21.37,21.38,900.0,20.6594,20.6691,20.6594,20.6691,900.0
2011-12-13 10:25:00,21.36,21.36,21.33,21.33,1500.0,20.6497,20.6497,20.6207,20.6207,1500.0
2011-12-13 10:30:00,21.31,21.31,21.31,21.31,300.0,20.6014,20.6014,20.6014,20.6014,300.0
2011-12-13 10:35:00,21.27,21.27,21.26,21.26,4200.0,20.5627,20.5627,20.5531,20.5531,4200.0
2011-12-13 10:40:00,21.25,21.25,21.24,21.24,7500.0,20.5434,20.5434,20.5337,20.5337,7500.0
2011-12-13 10:45:00,21.19,21.19,21.13,21.14,3900.0,20.4854,20.4854,20.4274,20.437,3900.0
2011-12-13 10:50:00,21.17,21.17,21.17,21.17,2400.0,20.466,20.466,20.466,20.466,2400.0
2011-12-13 10:55:00,21.17,21.19,21.17,21.19,2400.0,20.466,20.4854,20.466,20.4854,2400.0
2011-12-13 11:00:00,21.16,21.16,21.14,21.15,6000.0,20.4564,20.4564,20.437,20.4467,6000.0
2011-12-13 11:05:00,21.12,21.12,21.12,21.12,5400.0,20.4177,20.4177,20.4177,20.4177,5400.0
2011-12-13 11:10:00,21.14,21.16,21.13,21.16,3000.0,20.437,20.4564,20.4274,20.4564,3000.0
2011-12-13 11:15:00,21.16,21.16,21.16,21.16,1200.0,20.4564,20.4564,20.4564,20.4564,1200.0
2011-12-13 11:20:00,21.17,21.17,21.17,21.17,900.0,20.466,20.466,20.466,20.466,900.0
2011-12-13 11:25:00,21.2,21.21,21.2,21.2,900.0,20.495,20.5047,20.495,20.495,900.0
2011-12-13 11:30:00,21.19,21.25,21.19,21.25,4500.0,20.4854,20.5434,20.4854,20.5434,4500.0
2011-12-13 11:35:00,21.27,21.28,21.25,21.27,8100.0,20.5627,20.5724,20.5434,20.5627,8100.0
2011-12-13 11:40:00,21.27,21.27,21.24,21.25,24300.0,20.5627,20.5627,20.5337,20.5434,24300.0
2011-12-13 11:45:00,21.25,21.25,21.24,21.24,26400.0,20.5434,20.5434,20.5337,20.5337,26400.0
2011-12-13 11:50:00,21.24,21.25,21.24,21.25,8400.0,20.5337,20.5434,20.5337,20.5434,8400.0
2011-12-13 11:55:00,21.25,21.29,21.25,21.28,9900.0,20.5434,20.5821,20.5434,20.5724,9900.0
2011-12-13 12:00:00,21.28,21.29,21.27,21.28,47100.0,20.5724,20.5821,20.5627,20.5724,47100.0
2011-12-13 12:05:00,21.27,21.28,21.26,21.26,23400.0,20.5627,20.5724,20.5531,20.5531,23400.0
2011-12-13 12:10:00,21.26,21.28,21.26,21.28,1800.0,20.5531,20.5724,20.5531,20.5724,1800.0
2011-12-13 12:15:00,21.27,21.27,21.26,21.26,21900.0,20.5627,20.5627,20.5531,20.5531,21900.0
2011-12-13 12:20:00,21.25,21.25,21.25,21.25,1200.0,20.5434,20.5434,20.5434,20.5434,1200.0
2011-12-13 12:25:00,21.26,21.26,21.26,21.26,300.0,20.5531,20.5531,20.5531,20.5531,300.0
2011-12-13 12:30:00,21.25,21.26,21.25,21.26,900.0,20.5434,20.5531,20.5434,20.5531,900.0
2011-12-13 12:35:00,21.25,21.26,21.2,21.2,114900.0,20.5434,20.5531,20.495,20.495,114900.0
2011-12-13 12:40:00,21.19,21.19,21.17,21.17,2400.0,20.4854,20.4854,20.466,20.466,2400.0
2011-12-13 12:45:00,21.17,21.19,21.17,21.19,1200.0,20.466,20.4854,20.466,20.4854,1200.0
2011-12-13 12:50:00,21.19,21.19,21.19,21.19,300.0,20.4854,20.4854,20.4854,20.4854,300.0
2011-12-13 12:55:00,21.19,21.22,21.19,21.22,1500.0,20.4854,20.5144,20.4854,20.5144,1500.0
2011-12-13 13:00:00,21.2,21.21,21.2,21.21,1800.0,20.495,20.5047,20.495,20.5047,1800.0
2011-12-13 13:05:00,21.2,21.2,21.18,21.18,2400.0,20.495,20.495,20.4757,20.4757,2400.0
2011-12-13 13:10:00,21.19,21.21,21.19,21.21,1800.0,20.4854,20.5047,20.4854,20.5047,1800.0
2011-12-13 13:15:00,21.2,21.21,21.2,21.21,900.0,20.495,20.5047,20.495,20.5047,900.0
2011-12-13 13:20:00,21.2,21.2,21.18,21.18,900.0,20.495,20.495,20.4757,20.4757,900.0
2011-12-13 13:25:00,21.18,21.19,21.16,21.16,1800.0,20.4757,20.4854,20.4564,20.4564,1800.0
2011-12-13 13:30:00,21.17,21.17,21.17,21.17,1200.0,20.466,20.466,20.466,20.466,1200.0
2011-12-13 13:35:00,21.18,21.18,21.14,21.14,1800.0,20.4757,20.4757,20.437,20.437,1800.0
2011-12-13 13:40:00,21.15,21.17,21.15,21.17,1800.0,20.4467,20.466,20.4467,20.466,1800.0
2011-12-13 13:45:00,21.17,21.17,21.16,21.16,3600.0,20.466,20.466,20.4564,20.4564,3600.0
2011-12-13 13:50:00,21.17,21.17,21.17,21.17,300.0,20.466,20.466,20.466,20.466,300.0
2011-12-13 13:55:00,21.15,21.15,21.15,21.15,1500.0,20.4467,20.4467,20.4467,20.4467,1500.0
2011-12-13 14:00:00,21.16,21.23,21.16,21.23,2700.0,20.4564,20.5241,20.4564,20.5241,2700.0
2011-12-13 14:05:00,21.26,21.28,21.26,21.28,2100.0,20.5531,20.5724,20.5531,20.5724,2100.0
2011-12-13 14:10:00,21.24,21.25,21.2,21.2,6900.0,20.5337,20.5434,20.495,20.495,6900.0
2011-12-13 14:15:00,21.24,21.24,21.17,21.17,3000.0,20.5337,20.5337,20.466,20.466,3000.0
2011-12-13 14:20:00,21.17,21.18,21.13,21.14,11400.0,20.466,20.4757,20.4274,20.437,11400.0
2011-12-13 14:25:00,21.14,21.19,21.14,21.19,5100.0,20.437,20.4854,20.437,20.4854,5100.0
2011-12-13 14:30:00,21.18,21.18,21.1,21.1,3300.0,20.4757,20.4757,20.3984,20.3984,3300.0
2011-12-13 14:35:00,21.08,21.09,21.05,21.05,5100.0,20.379,20.3887,20.35,20.35,5100.0
2011-12-13 14:40:00,21.06,21.08,21.03,21.08,27600.0,20.3597,20.379,20.3307,20.379,27600.0
2011-12-13 14:45:00,21.07,21.08,21.05,21.05,4200.0,20.3694,20.379,20.35,20.35,4200.0
2011-12-13 14:50:00,21.07,21.13,21.07,21.13,3000.0,20.3694,20.4274,20.3694,20.4274,3000.0
2011-12-13 14:55:00,21.1,21.1,21.08,21.08,3600.0,20.3984,20.3984,20.379,20.379,3600.0
2011-12-13 15:00:00,21.09,21.1,21.08,21.1,1800.0,20.3887,20.3984,20.379,20.3984,1800.0
2011-12-13 15:05:00,21.11,21.14,21.11,21.11,1500.0,20.408,20.437,20.408,20.408,1500.0
2011-12-13 15:10:00,21.12,21.12,21.07,21.07,3300.0,20.4177,20.4177,20.3694,20.3694,3300.0
2011-12-13 15:15:00,21.07,21.08,21.03,21.03,2400.0,20.3694,20.379,20.3307,20.3307,2400.0
2011-12-13 15:20:00,21.03,21.03,20.99,20.99,2700.0,20.3307,20.3307,20.292,20.292,2700.0
2011-12-13 15:25:00,20.97,20.97,20.92,20.94,22200.0,20.2727,20.2727,20.2244,20.2437,22200.0
2011-12-13 15:30:00,20.94,20.94,20.91,20.91,6300.0,20.2437,20.2437,20.2147,20.2147,6300.0
2011-12-13 15:35:00,20.81,20.87,20.81,20.84,9000.0,20.118,20.176,20.118,20.147,9000.0
2011-12-13 15:40:00,20.84,20.87,20.84,20.85,1800.0,20.147,20.176,20.147,20.1567,1800.0
2011-12-13 15:45:00,20.83,20.84,20.83,20.84,900.0,20.1374,20.147,20.1374,20.147,900.0
2011-12-13 15:50:00,20.92,20.92,20.86,20.88,5700.0,20.2244,20.2244,20.1664,20.1857,5700.0
2011-12-13 15:55:00,20.89,20.93,20.89,20.91,6900.0,20.1954,20.234,20.1954,20.2147,6900.0
2011-12-14 09:30:00,20.74,20.85,20.74,20.84,3300.0,20.0503,20.1567,20.0503,20.147,3300.0
2011-12-14 09:35:00,20.89,20.89,20.88,20.88,900.0,20.1954,20.1954,20.1857,20.1857,900.0
2011-12-14 09:40:00,20.91,20.93,20.88,20.89,3000.0,20.2147,20.234,20.1857,20.1954,3000.0
2011-12-14 09:45:00,20.88,20.88,20.78,20.78,1800.0,20.1857,20.1857,20.089,20.089,1800.0
2011-12-14 09:50:00,20.8,20.85,20.8,20.85,3600.0,20.1084,20.1567,20.1084,20.1567,3600.0
2011-12-14 09:55:00,20.85,20.85,20.85,20.85,0.0,20.1567,20.1567,20.1567,20.1567,0.0
2011-12-14 10:00:00,20.9,20.92,20.89,20.92,2700.0,20.205,20.2244,20.1954,20.2244,2700.0
2011-12-14 10:05:00,20.88,20.88,20.88,20.88,300.0,20.1857,20.1857,20.1857,20.1857,300.0
2011-12-14 10:10:00,20.86,20.86,20.83,20.84,6000.0,20.1664,20.1664,20.1374,20.147,6000.0
2011-12-14 10:15:00,20.82,20.82,20.79,20.8,2700.0,20.1277,20.1277,20.0987,20.1084,2700.0
2011-12-14 10:20:00,20.82,20.82,20.81,20.81,600.0,20.1277,20.1277,20.118,20.118,600.0
2011-12-14 10:25:00,20.79,20.79,20.79,20.79,2100.0,20.0987,20.0987,20.0987,20.0987,2100.0
2011-12-14 10:30:00,20.81,20.82,20.8,20.8,9900.0,20.118,20.1277,20.1084,20.1084,9900.0
2011-12-14 10:35:00,20.8,20.84,20.8,20.81,4200.0,20.1084,20.147,20.1084,20.118,4200.0
2011-12-14 10:40:00,20.82,20.82,20.8,20.8,1800.0,20.1277,20.1277,20.1084,20.1084,1800.0
2011-12-14 10:45:00,20.82,20.82,20.82,20.82,300.0,20.1277,20.1277,20.1277,20.1277,300.0
2011-12-14 10:50:00,20.83,20.83,20.77,20.77,2400.0,20.1374,20.1374,20.0793,20.0793,2400.0
2011-12-14 10:55:00,20.77,20.77,20.73,20.73,13500.0,20.0793,20.0793,20.0407,20.0407,13500.0
2011-12-14 11:00:00,20.73,20.76,20.73,20.76,2400.0,20.0407,20.0697,20.0407,20.0697,2400.0
2011-12-14 11:05:00,20.74,20.74,20.7,20.7,3600.0,20.0503,20.0503,20.0117,20.0117,3600.0
2011-12-14 11:10:00,20.69,20.7,20.69,20.7,1500.0,20.002,20.0117,20.002,20.0117,1500.0
2011-12-14 11:15:00,20.73,20.73,20.7,20.71,3000.0,20.0407,20.0407,20.0117,20.0213,3000.0
2011-12-14 11:20:00,20.71,20.71,20.69,20.7,900.0,20.0213,20.0213,20.002,20.0117,900.0
2011-12-14 11:25:00,20.71,20.71,20.69,20.69,900.0,20.0213,20.0213,20.002,20.002,900.0
2011-12-14 11:30:00,20.67,20.67,20.64,20.64,2400.0,19.9827,19.9827,19.9537,19.9537,2400.0
2011-12-14 11:35:00,20.63,20.63,20.63,20.63,900.0,19.944,19.944,19.944,19.944,900.0
2011-12-14 11:40:00,20.64,20.65,20.63,20.63,1200.0,19.9537,19.9633,19.944,19.944,1200.0
2011-12-14 11:45:00,20.63,20.63,20.63,20.63,0.0,19.944,19.944,19.944,19.944,0.0
2011-12-14 11:50:00,20.64,20.64,20.64,20.64,600.0,19.9537,19.9537,19.9537,19.9537,600.0
2011-12-14 11:55:00,20.62,20.62,20.61,20.62,2100.0,19.9343,19.9343,19.9247,19.9343,2100.0
2011-12-14 12:00:00,20.61,20.62,20.61,20.62,600.0,19.9247,19.9343,19.9247,19.9343,600.0
2011-12-14 12:05:00,20.62,20.63,20.62,20.63,3000.0,19.9343,19.944,19.9343,19.944,3000.0
2011-12-14 12:10:00,20.65,20.67,20.65,20.65,1500.0,19.9633,19.9827,19.9633,19.9633,1500.0
2011-12-14 12:15:00,20.66,20.68,20.66,20.68,2700.0,19.973,19.9923,19.973,19.9923,2700.0
2011-12-14 12:20:00,20.67,20.67,20.63,20.64,2700.0,19.9827,19.9827,19.944,19.9537,2700.0
2011-12-14 12:25:00,20.65,20.65,20.64,20.64,600.0,19.9633,19.9633,19.9537,19.9537,600.0
2011-12-14 12:30:00,20.65,20.66,20.65,20.66,1200.0,19.9633,19.973,19.9633,19.973,1200.0
2011-12-14 12:35:00,20.67,20.67,20.67,20.67,300.0,19.9827,19.9827,19.9827,19.9827,300.0
2011-12-14 12:40:00,20.67,20.68,20.66,20.66,2400.0,19.9827,19.9923,19.973,19.973,2400.0
2011-12-14 12:45:00,20.67,20.68,20.67,20.67,1200.0,19.9827,19.9923,19.9827,19.9827,1200.0
2011-12-14 12:50:00,20.67,20.67,20.67,20.67,300.0,19.9827,19.9827,19.9827,19.9827,300.0
2011-12-14 12:55:00,20.68,20.69,20.68,20.69,600.0,19.9923,20.002,19.9923,20.002,600.0
2011-12-14 13:00:00,20.69,20.69,20.67,20.68,1500.0,20.002,20.002,19.9827,19.9923,1500.0
2011-12-14 13:05:00,20.69,20.72,20.69,20.69,2100.0,20.002,20.031,20.002,20.002,2100.0
2011-12-14 13:10:00,20.69,20.71,20.69,20.71,5400.0,20.002,20.0213,20.002,20.0213,5400.0
2011-12-14 13:15:00,20.73,20.74,20.73,20.74,1500.0,20.0407,20.0503,20.0407,20.0503,1500.0
2011-12-14 13:20:00,20.75,20.75,20.74,20.74,600.0,20.06,20.06,20.0503,20.0503,600.0
2011-12-14 13:25:00,20.75,20.75,20.75,20.75,1500.0,20.06,20.06,20.06,20.06,1500.0
2011-12-14 13:30:00,20.77,20.77,20.74,20.74,900.0,20.0793,20.0793,20.0503,20.0503,900.0
2011-12-14 13:35:00,20.75,20.75,20.75,20.75,900.0,20.06,20.06,20.06,20.06,900.0
2011-12-14 13:40:00,20.76,20.76,20.76,20.76,300.0,20.0697,20.0697,20.0697,20.0697,300.0
2011-12-14 13:45:00,20.76,20.76,20.72,20.72,1800.0,20.0697,20.0697,20.031,20.031,1800.0
2011-12-14 13:50:00,20.72,20.72,20.72,20.72,1200.0,20.031,20.031,20.031,20.031,1200.0
2011-12-14 13:55:00,20.72,20.72,20.69,20.7,2700.0,20.031,20.031,20.002,20.0117,2700.0
2011-12-14 14:00:00,20.68,20.68,20.68,20.68,300.0,19.9923,19.9923,19.9923,19.9923,300.0
2011-12-14 14:05:00,20.7,20.7,20.7,20.7,300.0,20.0117,20.0117,20.0117,20.0117,300.0
2011-12-14 14:10:00,20.66,20.69,20.65,20.67,3600.0,19.973,20.002,19.9633,19.9827,3600.0
2011-12-14 14:15:00,20.68,20.71,20.68,20.7,5400.0,19.9923,20.0213,19.9923,20.0117,5400.0
2011-12-14 14:20:00,20.68,20.68,20.67,20.68,1500.0,19.9923,19.9923,19.9827,19.9923,1500.0
2011-12-14 14:25:00,20.69,20.71,20.69,20.69,10500.0,20.002,20.0213,20.002,20.002,10500.0
2011-12-14 14:30:00,20.69,20.7,20.66,20.66,14700.0,20.002,20.0117,19.973,19.973,14700.0
2011-12-14 14:35:00,20.62,20.66,20.62,20.65,2700.0,19.9343,19.973,19.9343,19.9633,2700.0
2011-12-14 14:40:00,20.67,20.67,20.65,20.65,3300.0,19.9827,19.9827,19.9633,19.9633,3300.0
2011-12-14 14:45:00,20.66,20.68,20.66,20.67,7500.0,19.973,19.9923,19.973,19.9827,7500.0
2011-12-14 14:50:00,20.66,20.66,20.64,20.65,3300.0,19.973,19.973,19.9537,19.9633,3300.0
2011-12-14 14:55:00,20.63,20.65,20.62,20.65,3600.0,19.944,19.9633,19.9343,19.9633,3600.0
2011-12-14 15:00:00,20.66,20.67,20.66,20.66,1800.0,19.973,19.9827,19.973,19.973,1800.0
2011-12-14 15:05:00,20.67,20.67,20.63,20.65,13200.0,19.9827,19.9827,19.944,19.9633,13200.0
2011-12-14 15:10:00,20.65,20.72,20.65,20.71,5700.0,19.9633,20.031,19.9633,20.0213,5700.0
2011-12-14 15:15:00,20.71,20.72,20.66,20.69,29100.0,20.0213,20.031,19.973,20.002,29100.0
2011-12-14 15:20:00,20.69,20.69,20.66,20.69,4500.0,20.002,20.002,19.973,20.002,4500.0
2011-12-14 15:25:00,20.69,20.71,20.67,20.71,14700.0,20.002,20.0213,19.9827,20.0213,14700.0
2011-12-14 15:30:00,20.73,20.73,20.68,20.68,13200.0,20.0407,20.0407,19.9923,19.9923,13200.0
2011-12-14 15:35:00,20.68,20.68,20.65,20.68,3900.0,19.9923,19.9923,19.9633,19.9923,3900.0
2011-12-14 15:40:00,20.68,20.69,20.67,20.68,4800.0,19.9923,20.002,19.9827,19.9923,4800.0
2011-12-14 15:45:00,20.67,20.71,20.67,20.71,4500.0,19.9827,20.0213,19.9827,20.0213,4500.0
2011-12-14 15:50:00,20.71,20.71,20.67,20.68,13500.0,20.0213,20.0213,19.9827,19.9923,13500.0
2011-12-14 15:55:00,20.68,20.68,20.65,20.65,12300.0,19.9923,19.9923,19.9633,19.9633,12300.0
2011-12-15 09:35:00,20.87,20.88,20.85,20.88,5400.0,20.176,20.1857,20.1567,20.1857,5400.0
2011-12-15 09:40:00,20.85,20.85,20.85,20.85,300.0,20.1567,20.1567,20.1567,20.1567,300.0
2011-12-15 09:45:00,20.85,20.85,20.85,20.85,0.0,20.1567,20.1567,20.1567,20.1567,0.0
2011-12-15 09:50:00,20.83,20.84,20.83,20.84,6000.0,20.1374,20.147,20.1374,20.147,6000.0
2011-12-15 09:55:00,20.82,20.82,20.82,20.82,600.0,20.1277,20.1277,20.1277,20.1277,600.0
2011-12-15 10:00:00,20.84,20.9,20.84,20.84,19200.0,20.147,20.205,20.147,20.147,19200.0
2011-12-15 10:05:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-12-15 10:10:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-12-15 10:15:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-12-15 10:20:00,20.84,20.84,20.84,20.84,0.0,20.147,20.147,20.147,20.147,0.0
2011-12-15 10:25:00,20.78,20.78,20.77,20.77,40800.0,20.089,20.089,20.0793,20.0793,40800.0
2011-12-15 10:30:00,20.72,20.72,20.72,20.72,600.0,20.031,20.031,20.031,20.031,600.0
2011-12-15 10:35:00,20.75,20.75,20.75,20.75,300.0,20.06,20.06,20.06,20.06,300.0
2011-12-15 10:40:00,20.72,20.73,20.72,20.72,900.0,20.031,20.0407,20.031,20.031,900.0
2011-12-15 10:45:00,20.7,20.76,20.7,20.76,4200.0,20.0117,20.0697,20.0117,20.0697,4200.0
2011-12-15 10:50:00,20.75,20.75,20.75,20.75,300.0,20.06,20.06,20.06,20.06,300.0
2011-12-15 10:55:00,20.73,20.74,20.7,20.74,3300.0,20.0407,20.0503,20.0117,20.0503,3300.0
2011-12-15 11:00:00,20.72,20.72,20.68,20.68,2100.0,20.031,20.031,19.9923,19.9923,2100.0
2011-12-15 11:05:00,20.68,20.68,20.65,20.65,1500.0,19.9923,19.9923,19.9633,19.9633,1500.0
2011-12-15 11:10:00,20.65,20.67,20.65,20.67,3900.0,19.9633,19.9827,19.9633,19.9827,3900.0
2011-12-15 11:15:00,20.65,20.65,20.65,20.65,300.0,19.9633,19.9633,19.9633,19.9633,300.0
2011-12-15 11:20:00,20.66,20.66,20.66,20.66,600.0,19.973,19.973,19.973,19.973,600.0
2011-12-15 11:25:00,20.67,20.67,20.67,20.67,300.0,19.9827,19.9827,19.9827,19.9827,300.0
2011-12-15 11:30:00,20.71,20.71,20.71,20.71,600.0,20.0213,20.0213,20.0213,20.0213,600.0
2011-12-15 11:35:00,20.71,20.71,20.71,20.71,0.0,20.0213,20.0213,20.0213,20.0213,0.0
2011-12-15 11:40:00,20.72,20.72,20.72,20.72,300.0,20.031,20.031,20.031,20.031,300.0
2011-12-15 11:45:00,20.71,20.71,20.71,20.71,300.0,20.0213,20.0213,20.0213,20.0213,300.0
2011-12-15 11:50:00,20.65,20.67,20.65,20.67,900.0,19.9633,19.9827,19.9633,19.9827,900.0
2011-12-15 11:55:00,20.68,20.68,20.67,20.68,1500.0,19.9923,19.9923,19.9827,19.9923,1500.0
2011-12-15 12:00:00,20.7,20.7,20.7,20.7,300.0,20.0117,20.0117,20.0117,20.0117,300.0
2011-12-15 12:05:00,20.69,20.71,20.69,20.71,900.0,20.002,20.0213,20.002,20.0213,900.0
2011-12-15 12:10:00,20.7,20.71,20.69,20.71,2400.0,20.0117,20.0213,20.002,20.0213,2400.0
2011-12-15 12:15:00,20.71,20.74,20.71,20.74,600.0,20.0213,20.0503,20.0213,20.0503,600.0
2011-12-15 12:20:00,20.75,20.78,20.75,20.78,1800.0,20.06,20.089,20.06,20.089,1800.0
2011-12-15 12:25:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-12-15 12:30:00,20.78,20.78,20.78,20.78,0.0,20.089,20.089,20.089,20.089,0.0
2011-12-15 12:35:00,20.76,20.76,20.75,20.75,4500.0,20.0697,20.0697,20.06,20.06,4500.0
2011-12-15 12:40:00,20.75,20.75,20.75,20.75,0.0,20.06,20.06,20.06,20.06,0.0
2011-12-15 12:45:00,20.77,20.79,20.77,20.79,600.0,20.0793,20.0987,20.0793,20.0987,600.0
2011-12-15 12:50:00,20.77,20.77,20.77,20.77,300.0,20.0793,20.0793,20.0793,20.0793,300.0
2011-12-15 12:55:00,20.77,20.78,20.77,20.78,1800.0,20.0793,20.089,20.0793,20.089,1800.0
2011-12-15 13:00:00,20.78,20.78,20.78,20.78,300.0,20.089,20.089,20.089,20.089,300.0
2011-12-15 13:05:00,20.78,20.8,20.78,20.8,2700.0,20.089,20.1084,20.089,20.1084,2700.0
2011-12-15 13:10:00,20.78,20.78,20.78,20.78,300.0,20.089,20.089,20.089,20.089,300.0
2011-12-15 13:15:00,20.8,20.81,20.8,20.81,1200.0,20.1084,20.118,20.1084,20.118,1200.0
2011-12-15 13:20:00,20.8,20.81,20.78,20.78,1500.0,20.1084,20.118,20.089,20.089,1500.0
2011-12-15 13:25:00,20.8,20.8,20.79,20.79,600.0,20.1084,20.1084,20.0987,20.0987,600.0
2011-12-15 13:30:00,20.77,20.77,20.74,20.74,900.0,20.0793,20.0793,20.0503,20.0503,900.0
2011-12-15 13:35:00,20.76,20.77,20.76,20.77,1200.0,20.0697,20.0793,20.0697,20.0793,1200.0
2011-12-15 13:40:00,20.77,20.85,20.76,20.84,7200.0,20.0793,20.1567,20.0697,20.147,7200.0
2011-12-15 13:45:00,20.83,20.83,20.82,20.83,6000.0,20.1374,20.1374,20.1277,20.1374,6000.0
2011-12-15 13:50:00,20.83,20.84,20.82,20.84,900.0,20.1374,20.147,20.1277,20.147,900.0
2011-12-15 13:55:00,20.82,20.82,20.82,20.82,900.0,20.1277,20.1277,20.1277,20.1277,900.0
2011-12-15 14:00:00,20.86,20.86,20.86,20.86,300.0,20.1664,20.1664,20.1664,20.1664,300.0
2011-12-15 14:05:00,20.85,20.85,20.85,20.85,1200.0,20.1567,20.1567,20.1567,20.1567,1200.0
2011-12-15 14:10:00,20.83,20.87,20.83,20.87,900.0,20.1374,20.176,20.1374,20.176,900.0
2011-12-15 14:15:00,20.88,20.88,20.88,20.88,300.0,20.1857,20.1857,20.1857,20.1857,300.0
2011-12-15 14:20:00,20.86,20.88,20.86,20.87,900.0,20.1664,20.1857,20.1664,20.176,900.0
2011-12-15 14:25:00,20.87,20.87,20.85,20.85,600.0,20.176,20.176,20.1567,20.1567,600.0
2011-12-15 14:30:00,20.87,20.87,20.86,20.87,2700.0,20.176,20.176,20.1664,20.176,2700.0
2011-12-15 14:35:00,20.88,20.88,20.86,20.88,1500.0,20.1857,20.1857,20.1664,20.1857,1500.0
2011-12-15 14:40:00,20.87,20.87,20.84,20.85,5700.0,20.176,20.176,20.147,20.1567,5700.0
2011-12-15 14:45:00,20.84,20.84,20.79,20.79,2100.0,20.147,20.147,20.0987,20.0987,2100.0
2011-12-15 14:50:00,20.79,20.79,20.79,20.79,300.0,20.0987,20.0987,20.0987,20.0987,300.0
2011-12-15 14:55:00,20.81,20.84,20.81,20.82,1800.0,20.118,20.147,20.118,20.1277,1800.0
2011-12-15 15:00:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2011-12-15 15:05:00,20.83,20.83,20.82,20.83,1500.0,20.1374,20.1374,20.1277,20.1374,1500.0
2011-12-15 15:10:00,20.84,20.84,20.82,20.82,1500.0,20.147,20.147,20.1277,20.1277,1500.0
2011-12-15 15:15:00,20.81,20.85,20.81,20.83,2100.0,20.118,20.1567,20.118,20.1374,2100.0
2011-12-15 15:20:00,20.83,20.84,20.81,20.82,4500.0,20.1374,20.147,20.118,20.1277,4500.0
2011-12-15 15:25:00,20.82,20.83,20.8,20.82,4500.0,20.1277,20.1374,20.1084,20.1277,4500.0
2011-12-15 15:30:00,20.82,20.82,20.8,20.8,2100.0,20.1277,20.1277,20.1084,20.1084,2100.0
2011-12-15 15:35:00,20.82,20.82,20.78,20.81,6300.0,20.1277,20.1277,20.089,20.118,6300.0
2011-12-15 15:40:00,20.8,20.81,20.77,20.77,4200.0,20.1084,20.118,20.0793,20.0793,4200.0
2011-12-15 15:45:00,20.76,20.77,20.73,20.76,5700.0,20.0697,20.0793,20.0407,20.0697,5700.0
2011-12-15 15:50:00,20.76,20.76,20.72,20.73,5100.0,20.0697,20.0697,20.031,20.0407,5100.0
2011-12-15 15:55:00,20.73,20.74,20.72,20.73,12000.0,20.0407,20.0503,20.031,20.0407,12000.0
2011-12-16 09:35:00,20.83,20.88,20.83,20.88,900.0,20.1374,20.1857,20.1374,20.1857,900.0
2011-12-16 09:40:00,20.89,20.89,20.82,20.82,21600.0,20.1954,20.1954,20.1277,20.1277,21600.0
2011-12-16 09:45:00,20.81,20.81,20.81,20.81,600.0,20.118,20.118,20.118,20.118,600.0
2011-12-16 09:50:00,20.78,20.82,20.78,20.82,12900.0,20.089,20.1277,20.089,20.1277,12900.0
2011-12-16 09:55:00,20.82,20.82,20.82,20.82,0.0,20.1277,20.1277,20.1277,20.1277,0.0
2011-12-16 10:00:00,20.88,20.95,20.86,20.95,42000.0,20.1857,20.2534,20.1664,20.2534,42000.0
2011-12-16 10:05:00,20.97,21.0,20.97,21.0,5700.0,20.2727,20.3017,20.2727,20.3017,5700.0
2011-12-16 10:10:00,20.95,20.95,20.95,20.95,300.0,20.2534,20.2534,20.2534,20.2534,300.0
2011-12-16 10:15:00,20.96,20.96,20.96,20.96,300.0,20.263,20.263,20.263,20.263,300.0
2011-12-16 10:20:00,20.99,20.99,20.95,20.95,600.0,20.292,20.292,20.2534,20.2534,600.0
2011-12-16 10:25:00,20.95,20.95,20.95,20.95,0.0,20.2534,20.2534,20.2534,20.2534,0.0
2011-12-16 10:30:00,20.95,20.95,20.95,20.95,0.0,20.2534,20.2534,20.2534,20.2534,0.0
2011-12-16 10:35:00,20.97,20.97,20.97,20.97,600.0,20.2727,20.2727,20.2727,20.2727,600.0
2011-12-16 10:40:00,20.95,20.95,20.94,20.94,2700.0,20.2534,20.2534,20.2437,20.2437,2700.0
2011-12-16 10:45:00,20.98,20.98,20.97,20.97,600.0,20.2824,20.2824,20.2727,20.2727,600.0
2011-12-16 10:50:00,20.97,21.03,20.97,21.03,20100.0,20.2727,20.3307,20.2727,20.3307,20100.0
2011-12-16 10:55:00,21.02,21.03,21.01,21.03,6300.0,20.321,20.3307,20.3114,20.3307,6300.0
2011-12-16 11:00:00,21.03,21.04,21.03,21.04,600.0,20.3307,20.3404,20.3307,20.3404,600.0
2011-12-16 11:05:00,21.01,21.01,20.98,20.98,900.0,20.3114,20.3114,20.2824,20.2824,900.0
2011-12-16 11:10:00,21.0,21.02,21.0,21.02,15900.0,20.3017,20.321,20.3017,20.321,15900.0
2011-12-16 11:15:00,21.01,21.01,21.01,21.01,6600.0,20.3114,20.3114,20.3114,20.3114,6600.0
2011-12-16 11:20:00,21.01,21.02,21.0,21.02,1200.0,20.3114,20.321,20.3017,20.321,1200.0
2011-12-16 11:25:00,21.03,21.03,21.01,21.01,1200.0,20.3307,20.3307,20.3114,20.3114,1200.0
2011-12-16 11:30:00,21.03,21.03,21.0,21.0,6900.0,20.3307,20.3307,20.3017,20.3017,6900.0
2011-12-16 11:35:00,21.0,21.0,20.97,20.97,19200.0,20.3017,20.3017,20.2727,20.2727,19200.0
2011-12-16 11:40:00,20.98,20.98,20.97,20.98,1800.0,20.2824,20.2824,20.2727,20.2824,1800.0
2011-12-16 11:45:00,20.99,20.99,20.99,20.99,8100.0,20.292,20.292,20.292,20.292,8100.0
2011-12-16 11:50:00,20.99,21.0,20.99,20.99,15300.0,20.292,20.3017,20.292,20.292,15300.0
2011-12-16 11:55:00,20.99,20.99,20.95,20.95,10800.0,20.292,20.292,20.2534,20.2534,10800.0
2011-12-16 12:00:00,20.95,20.95,20.88,20.93,29400.0,20.2534,20.2534,20.1857,20.234,29400.0
2011-12-16 12:05:00,20.92,20.93,20.92,20.93,1800.0,20.2244,20.234,20.2244,20.234,1800.0
2011-12-16 12:10:00,20.93,20.95,20.93,20.93,5400.0,20.234,20.2534,20.234,20.234,5400.0
2011-12-16 12:15:00,20.93,20.93,20.92,20.93,4500.0,20.234,20.234,20.2244,20.234,4500.0
2011-12-16 12:20:00,20.94,20.94,20.93,20.93,3900.0,20.2437,20.2437,20.234,20.234,3900.0
2011-12-16 12:25:00,20.9,20.9,20.9,20.9,900.0,20.205,20.205,20.205,20.205,900.0
2011-12-16 12:30:00,20.9,20.9,20.85,20.86,3000.0,20.205,20.205,20.1567,20.1664,3000.0
2011-12-16 12:35:00,20.81,20.81,20.81,20.81,600.0,20.118,20.118,20.118,20.118,600.0
2011-12-16 12:40:00,20.84,20.86,20.84,20.84,3600.0,20.147,20.1664,20.147,20.147,3600.0
2011-12-16 12:45:00,20.84,20.84,20.8,20.82,2100.0,20.147,20.147,20.1084,20.1277,2100.0
2011-12-16 12:50:00,20.84,20.85,20.81,20.85,5100.0,20.147,20.1567,20.118,20.1567,5100.0
2011-12-16 12:55:00,20.84,20.86,20.84,20.84,5700.0,20.147,20.1664,20.147,20.147,5700.0
2011-12-16 13:00:00,20.86,20.87,20.85,20.85,1500.0,20.1664,20.176,20.1567,20.1567,1500.0
2011-12-16 13:05:00,20.83,20.83,20.82,20.83,5700.0,20.1374,20.1374,20.1277,20.1374,5700.0
2011-12-16 13:10:00,20.84,20.84,20.83,20.83,1800.0,20.147,20.147,20.1374,20.1374,1800.0
2011-12-16 13:15:00,20.83,20.84,20.82,20.84,3900.0,20.1374,20.147,20.1277,20.147,3900.0
2011-12-16 13:20:00,20.84,20.84,20.83,20.83,600.0,20.147,20.147,20.1374,20.1374,600.0
2011-12-16 13:25:00,20.84,20.84,20.84,20.84,300.0,20.147,20.147,20.147,20.147,300.0
2011-12-16 13:30:00,20.85,20.85,20.85,20.85,300.0,20.1567,20.1567,20.1567,20.1567,300.0
2011-12-16 13:35:00,20.85,20.85,20.83,20.83,1200.0,20.1567,20.1567,20.1374,20.1374,1200.0
2011-12-16 13:40:00,20.83,20.84,20.83,20.84,900.0,20.1374,20.147,20.1374,20.147,900.0
2011-12-16 13:45:00,20.85,20.88,20.85,20.88,1200.0,20.1567,20.1857,20.1567,20.1857,1200.0
2011-12-16 13:50:00,20.9,20.9,20.89,20.89,1500.0,20.205,20.205,20.1954,20.1954,1500.0
2011-12-16 13:55:00,20.9,20.9,20.86,20.87,2100.0,20.205,20.205,20.1664,20.176,2100.0
2011-12-16 14:00:00,20.88,20.88,20.87,20.87,1200.0,20.1857,20.1857,20.176,20.176,1200.0
2011-12-16 14:05:00,20.86,20.87,20.86,20.86,1800.0,20.1664,20.176,20.1664,20.1664,1800.0
2011-12-16 14:10:00,20.85,20.88,20.85,20.88,5400.0,20.1567,20.1857,20.1567,20.1857,5400.0
2011-12-16 14:15:00,20.87,20.87,20.87,20.87,600.0,20.176,20.176,20.176,20.176,600.0
2011-12-16 14:20:00,20.85,20.85,20.84,20.84,600.0,20.1567,20.1567,20.147,20.147,600.0
2011-12-16 14:25:00,20.84,20.84,20.84,20.84,900.0,20.147,20.147,20.147,20.147,900.0
2011-12-16 14:30:00,20.83,20.85,20.83,20.85,1800.0,20.1374,20.1567,20.1374,20.1567,1800.0
2011-12-16 14:35:00,20.85,20.85,20.85,20.85,3300.0,20.1567,20.1567,20.1567,20.1567,3300.0
2011-12-16 14:40:00,20.85,20.85,20.84,20.85,1500.0,20.1567,20.1567,20.147,20.1567,1500.0
2011-12-16 14:45:00,20.86,20.87,20.86,20.87,1800.0,20.1664,20.176,20.1664,20.176,1800.0
2011-12-16 14:50:00,20.87,20.87,20.87,20.87,0.0,20.176,20.176,20.176,20.176,0.0
2011-12-16 14:55:00,20.88,20.88,20.87,20.87,600.0,20.1857,20.1857,20.176,20.176,600.0
2011-12-16 15:00:00,20.87,20.87,20.87,20.87,300.0,20.176,20.176,20.176,20.176,300.0
2011-12-16 15:05:00,20.88,20.88,20.88,20.88,600.0,20.1857,20.1857,20.1857,20.1857,600.0
2011-12-16 15:10:00,20.87,20.91,20.87,20.91,1200.0,20.176,20.2147,20.176,20.2147,1200.0
2011-12-16 15:15:00,20.9,20.91,20.89,20.89,2100.0,20.205,20.2147,20.1954,20.1954,2100.0
2011-12-16 15:20:00,20.88,20.89,20.84,20.84,17100.0,20.1857,20.1954,20.147,20.147,17100.0
2011-12-16 15:25:00,20.85,20.86,20.85,20.85,3000.0,20.1567,20.1664,20.1567,20.1567,3000.0
2011-12-16 15:30:00,20.84,20.87,20.84,20.87,2700.0,20.147,20.176,20.147,20.176,2700.0
2011-12-16 15:35:00,20.87,20.88,20.86,20.87,1500.0,20.176,20.1857,20.1664,20.176,1500.0
2011-12-16 15:40:00,20.88,20.89,20.85,20.86,5700.0,20.1857,20.1954,20.1567,20.1664,5700.0
2011-12-16 15:45:00,20.86,20.88,20.86,20.88,5700.0,20.1664,20.1857,20.1664,20.1857,5700.0
2011-12-16 15:50:00,20.89,20.93,20.89,20.93,8400.0,20.1954,20.234,20.1954,20.234,8400.0
2011-12-16 15:55:00,20.93,20.95,20.91,20.93,8700.0,20.234,20.2534,20.2147,20.234,8700.0
2011-12-19 09:30:00,21.05,21.12,21.03,21.12,6900.0,20.35,20.4177,20.3307,20.4177,6900.0
2011-12-19 09:35:00,21.12,21.12,21.08,21.12,7200.0,20.4177,20.4177,20.379,20.4177,7200.0
2011-12-19 09:40:00,21.11,21.12,21.09,21.11,4500.0,20.408,20.4177,20.3887,20.408,4500.0
2011-12-19 09:45:00,21.09,21.1,21.08,21.1,4500.0,20.3887,20.3984,20.379,20.3984,4500.0
2011-12-19 09:50:00,21.11,21.11,21.08,21.11,4500.0,20.408,20.408,20.379,20.408,4500.0
2011-12-19 09:55:00,21.12,21.18,21.12,21.18,5400.0,20.4177,20.4757,20.4177,20.4757,5400.0
2011-12-19 10:00:00,21.19,21.19,21.13,21.13,12300.0,20.4854,20.4854,20.4274,20.4274,12300.0
2011-12-19 10:05:00,21.14,21.2,21.14,21.19,7800.0,20.437,20.495,20.437,20.4854,7800.0
2011-12-19 10:10:00,21.19,21.2,21.19,21.2,1500.0,20.4854,20.495,20.4854,20.495,1500.0
2011-12-19 10:15:00,21.23,21.24,21.22,21.22,3300.0,20.5241,20.5337,20.5144,20.5144,3300.0
2011-12-19 10:20:00,21.24,21.24,21.22,21.23,2100.0,20.5337,20.5337,20.5144,20.5241,2100.0
2011-12-19 10:25:00,21.25,21.25,21.24,21.24,1500.0,20.5434,20.5434,20.5337,20.5337,1500.0
2011-12-19 10:30:00,21.23,21.24,21.23,21.24,10800.0,20.5241,20.5337,20.5241,20.5337,10800.0
2011-12-19 10:35:00,21.27,21.31,21.27,21.3,6900.0,20.5627,20.6014,20.5627,20.5917,6900.0
2011-12-19 10:40:00,21.29,21.29,21.27,21.27,1500.0,20.5821,20.5821,20.5627,20.5627,1500.0
2011-12-19 10:45:00,21.25,21.25,21.17,21.17,4500.0,20.5434,20.5434,20.466,20.466,4500.0
2011-12-19 10:50:00,21.16,21.16,21.14,21.16,14700.0,20.4564,20.4564,20.437,20.4564,14700.0
2011-12-19 10:55:00,21.16,21.17,21.15,21.15,26100.0,20.4564,20.466,20.4467,20.4467,26100.0
2011-12-19 11:00:00,21.14,21.15,21.11,21.11,4800.0,20.437,20.4467,20.408,20.408,4800.0
2011-12-19 11:05:00,21.1,21.1,21.08,21.08,27900.0,20.3984,20.3984,20.379,20.379,27900.0
2011-12-19 11:10:00,21.08,21.09,21.08,21.09,2700.0,20.379,20.3887,20.379,20.3887,2700.0
2011-12-19 11:15:00,21.07,21.09,21.07,21.09,600.0,20.3694,20.3887,20.3694,20.3887,600.0
2011-12-19 11:20:00,21.1,21.1,21.09,21.1,45300.0,20.3984,20.3984,20.3887,20.3984,45300.0
2011-12-19 11:25:00,21.1,21.12,21.1,21.12,33000.0,20.3984,20.4177,20.3984,20.4177,33000.0
2011-12-19 11:30:00,21.12,21.12,21.1,21.1,11100.0,20.4177,20.4177,20.3984,20.3984,11100.0
2011-12-19 11:35:00,21.09,21.09,21.09,21.09,300.0,20.3887,20.3887,20.3887,20.3887,300.0
2011-12-19 11:40:00,21.06,21.06,21.02,21.02,600.0,20.3597,20.3597,20.321,20.321,600.0
2011-12-19 11:45:00,21.01,21.01,21.0,21.0,900.0,20.3114,20.3114,20.3017,20.3017,900.0
2011-12-19 11:50:00,21.0,21.0,21.0,21.0,0.0,20.3017,20.3017,20.3017,20.3017,0.0
2011-12-19 11:55:00,21.0,21.0,21.0,21.0,0.0,20.3017,20.3017,20.3017,20.3017,0.0
2011-12-19 12:00:00,21.01,21.06,21.01,21.05,2400.0,20.3114,20.3597,20.3114,20.35,2400.0
2011-12-19 12:05:00,21.05,21.05,21.03,21.03,600.0,20.35,20.35,20.3307,20.3307,600.0
2011-12-19 12:10:00,21.05,21.05,21.05,21.05,300.0,20.35,20.35,20.35,20.35,300.0
2011-12-19 12:15:00,21.03,21.03,21.03,21.03,300.0,20.3307,20.3307,20.3307,20.3307,300.0
2011-12-19 12:20:00,21.03,21.03,21.03,21.03,0.0,20.3307,20.3307,20.3307,20.3307,0.0
2011-12-19 12:25:00,21.03,21.03,21.03,21.03,0.0,20.3307,20.3307,20.3307,20.3307,0.0
2011-12-19 12:30:00,21.03,21.04,21.02,21.03,1200.0,20.3307,20.3404,20.321,20.3307,1200.0
2011-12-19 12:35:00,21.03,21.03,21.02,21.03,900.0,20.3307,20.3307,20.321,20.3307,900.0
2011-12-19 12:40:00,21.05,21.05,21.03,21.03,2400.0,20.35,20.35,20.3307,20.3307,2400.0
2011-12-19 12:45:00,21.04,21.04,21.03,21.03,600.0,20.3404,20.3404,20.3307,20.3307,600.0
2011-12-19 12:50:00,21.03,21.05,21.03,21.05,1800.0,20.3307,20.35,20.3307,20.35,1800.0
2011-12-19 12:55:00,21.05,21.05,21.04,21.04,1800.0,20.35,20.35,20.3404,20.3404,1800.0
2011-12-19 13:00:00,21.04,21.04,21.04,21.04,0.0,20.3404,20.3404,20.3404,20.3404,0.0
2011-12-19 13:05:00,21.03,21.03,21.03,21.03,300.0,20.3307,20.3307,20.3307,20.3307,300.0
2011-12-19 13:10:00,21.03,21.03,21.01,21.01,4200.0,20.3307,20.3307,20.3114,20.3114,4200.0
2011-12-19 13:15:00,21.0,21.0,21.0,21.0,300.0,20.3017,20.3017,20.3017,20.3017,300.0
2011-12-19 13:20:00,21.0,21.0,21.0,21.0,0.0,20.3017,20.3017,20.3017,20.3017,0.0
2011-12-19 13:25:00,21.01,21.01,21.0,21.0,600.0,20.3114,20.3114,20.3017,20.3017,600.0
2011-12-19 13:30:00,20.98,21.0,20.98,21.0,900.0,20.2824,20.3017,20.2824,20.3017,900.0
2011-12-19 13:35:00,20.98,20.99,20.98,20.99,600.0,20.2824,20.292,20.2824,20.292,600.0
2011-12-19 13:40:00,20.99,20.99,20.99,20.99,300.0,20.292,20.292,20.292,20.292,300.0
2011-12-19 13:45:00,21.0,21.02,21.0,21.02,600.0,20.3017,20.321,20.3017,20.321,600.0
2011-12-19 13:50:00,21.02,21.07,21.02,21.07,1800.0,20.321,20.3694,20.321,20.3694,1800.0
2011-12-19 13:55:00,21.05,21.05,21.05,21.05,3900.0,20.35,20.35,20.35,20.35,3900.0
2011-12-19 14:00:00,21.03,21.04,21.03,21.04,600.0,20.3307,20.3404,20.3307,20.3404,600.0
2011-12-19 14:05:00,21.03,21.03,21.02,21.02,600.0,20.3307,20.3307,20.321,20.321,600.0
2011-12-19 14:10:00,21.02,21.02,21.02,21.02,0.0,20.321,20.321,20.321,20.321,0.0
2011-12-19 14:15:00,21.04,21.04,21.01,21.01,900.0,20.3404,20.3404,20.3114,20.3114,900.0
2011-12-19 14:20:00,21.0,21.0,21.0,21.0,600.0,20.3017,20.3017,20.3017,20.3017,600.0
2011-12-19 14:25:00,21.01,21.02,21.01,21.02,1500.0,20.3114,20.321,20.3114,20.321,1500.0
2011-12-19 14:30:00,21.02,21.02,21.01,21.02,900.0,20.321,20.321,20.3114,20.321,900.0
2011-12-19 14:35:00,20.99,21.01,20.99,21.01,3300.0,20.292,20.3114,20.292,20.3114,3300.0
2011-12-19 14:40:00,21.01,21.01,21.01,21.01,0.0,20.3114,20.3114,20.3114,20.3114,0.0
2011-12-19 14:45:00,21.01,21.01,21.01,21.01,300.0,20.3114,20.3114,20.3114,20.3114,300.0
2011-12-19 14:50:00,21.0,21.0,21.0,21.0,1200.0,20.3017,20.3017,20.3017,20.3017,1200.0
2011-12-19 14:55:00,21.02,21.03,21.02,21.02,3000.0,20.321,20.3307,20.321,20.321,3000.0
2011-12-19 15:00:00,21.02,21.02,20.94,20.94,4500.0,20.321,20.321,20.2437,20.2437,4500.0
2011-12-19 15:05:00,20.93,20.93,20.87,20.87,3000.0,20.234,20.234,20.176,20.176,3000.0
2011-12-19 15:10:00,20.87,20.87,20.85,20.85,15900.0,20.176,20.176,20.1567,20.1567,15900.0
2011-12-19 15:15:00,20.85,20.87,20.85,20.87,19500.0,20.1567,20.176,20.1567,20.176,19500.0
2011-12-19 15:20:00,20.88,20.88,20.85,20.85,1200.0,20.1857,20.1857,20.1567,20.1567,1200.0
2011-12-19 15:25:00,20.87,20.88,20.86,20.86,3000.0,20.176,20.1857,20.1664,20.1664,3000.0
2011-12-19 15:30:00,20.86,20.86,20.84,20.84,2700.0,20.1664,20.1664,20.147,20.147,2700.0
2011-12-19 15:35:00,20.86,20.87,20.86,20.87,1500.0,20.1664,20.176,20.1664,20.176,1500.0
2011-12-19 15:40:00,20.88,20.88,20.83,20.85,9000.0,20.1857,20.1857,20.1374,20.1567,9000.0
2011-12-19 15:45:00,20.84,20.87,20.84,20.85,9300.0,20.147,20.176,20.147,20.1567,9300.0
2011-12-19 15:50:00,20.83,20.84,20.82,20.83,12000.0,20.1374,20.147,20.1277,20.1374,12000.0
2011-12-19 15:55:00,20.84,20.86,20.84,20.86,6000.0,20.147,20.1664,20.147,20.1664,6000.0
2011-12-20 09:30:00,21.21,21.3,21.21,21.3,3300.0,20.5047,20.5917,20.5047,20.5917,3300.0
2011-12-20 09:35:00,21.3,21.35,21.3,21.32,6000.0,20.5917,20.6401,20.5917,20.6111,6000.0
2011-12-20 09:40:00,21.32,21.34,21.32,21.34,3000.0,20.6111,20.6304,20.6111,20.6304,3000.0
2011-12-20 09:45:00,21.33,21.33,21.29,21.3,2400.0,20.6207,20.6207,20.5821,20.5917,2400.0
2011-12-20 09:50:00,21.31,21.32,21.29,21.29,8100.0,20.6014,20.6111,20.5821,20.5821,8100.0
2011-12-20 09:55:00,21.29,21.31,21.29,21.31,2100.0,20.5821,20.6014,20.5821,20.6014,2100.0
2011-12-20 10:00:00,21.3,21.3,21.3,21.3,15000.0,20.5917,20.5917,20.5917,20.5917,15000.0
2011-12-20 10:05:00,21.3,21.3,21.3,21.3,300.0,20.5917,20.5917,20.5917,20.5917,300.0
2011-12-20 10:10:00,21.33,21.33,21.33,21.33,900.0,20.6207,20.6207,20.6207,20.6207,900.0
2011-12-20 10:15:00,21.32,21.32,21.3,21.3,600.0,20.6111,20.6111,20.5917,20.5917,600.0
2011-12-20 10:20:00,21.32,21.32,21.32,21.32,300.0,20.6111,20.6111,20.6111,20.6111,300.0
2011-12-20 10:25:00,21.34,21.38,21.34,21.38,900.0,20.6304,20.6691,20.6304,20.6691,900.0
2011-12-20 10:30:00,21.41,21.41,21.39,21.39,2400.0,20.6981,20.6981,20.6787,20.6787,2400.0
2011-12-20 10:35:00,21.35,21.36,21.35,21.36,5400.0,20.6401,20.6497,20.6401,20.6497,5400.0
2011-12-20 10:40:00,21.4,21.4,21.39,21.39,600.0,20.6884,20.6884,20.6787,20.6787,600.0
2011-12-20 10:45:00,21.39,21.39,21.39,21.39,1500.0,20.6787,20.6787,20.6787,20.6787,1500.0
2011-12-20 10:50:00,21.41,21.41,21.4,21.4,3600.0,20.6981,20.6981,20.6884,20.6884,3600.0
2011-12-20 10:55:00,21.41,21.43,21.39,21.39,5700.0,20.6981,20.7174,20.6787,20.6787,5700.0
2011-12-20 11:00:00,21.4,21.41,21.4,21.41,2700.0,20.6884,20.6981,20.6884,20.6981,2700.0
2011-12-20 11:05:00,21.42,21.43,21.41,21.42,3300.0,20.7077,20.7174,20.6981,20.7077,3300.0
2011-12-20 11:10:00,21.42,21.43,21.42,21.43,3600.0,20.7077,20.7174,20.7077,20.7174,3600.0
2011-12-20 11:15:00,21.43,21.45,21.43,21.44,3600.0,20.7174,20.7367,20.7174,20.7271,3600.0
2011-12-20 11:20:00,21.45,21.45,21.42,21.43,6000.0,20.7367,20.7367,20.7077,20.7174,6000.0
2011-12-20 11:25:00,21.42,21.43,21.41,21.42,3300.0,20.7077,20.7174,20.6981,20.7077,3300.0
2011-12-20 11:30:00,21.42,21.44,21.42,21.43,3000.0,20.7077,20.7271,20.7077,20.7174,3000.0
2011-12-20 11:35:00,21.43,21.44,21.41,21.42,3300.0,20.7174,20.7271,20.6981,20.7077,3300.0
2011-12-20 11:40:00,21.41,21.41,21.4,21.4,2100.0,20.6981,20.6981,20.6884,20.6884,2100.0
2011-12-20 11:45:00,21.41,21.46,21.41,21.46,7800.0,20.6981,20.7464,20.6981,20.7464,7800.0
2011-12-20 11:50:00,21.48,21.49,21.43,21.46,19200.0,20.7657,20.7754,20.7174,20.7464,19200.0
2011-12-20 11:55:00,21.47,21.47,21.44,21.44,2400.0,20.7561,20.7561,20.7271,20.7271,2400.0
2011-12-20 12:00:00,21.44,21.45,21.43,21.43,3900.0,20.7271,20.7367,20.7174,20.7174,3900.0
2011-12-20 12:05:00,21.44,21.45,21.42,21.42,7200.0,20.7271,20.7367,20.7077,20.7077,7200.0
2011-12-20 12:10:00,21.43,21.45,21.43,21.43,3300.0,20.7174,20.7367,20.7174,20.7174,3300.0
2011-12-20 12:15:00,21.44,21.46,21.44,21.45,4200.0,20.7271,20.7464,20.7271,20.7367,4200.0
2011-12-20 12:20:00,21.45,21.46,21.45,21.45,7800.0,20.7367,20.7464,20.7367,20.7367,7800.0
2011-12-20 12:25:00,21.44,21.46,21.44,21.46,3000.0,20.7271,20.7464,20.7271,20.7464,3000.0
2011-12-20 12:30:00,21.46,21.47,21.46,21.47,2400.0,20.7464,20.7561,20.7464,20.7561,2400.0
2011-12-20 12:35:00,21.47,21.47,21.46,21.47,2100.0,20.7561,20.7561,20.7464,20.7561,2100.0
2011-12-20 12:40:00,21.47,21.48,21.46,21.47,2700.0,20.7561,20.7657,20.7464,20.7561,2700.0
2011-12-20 12:45:00,21.47,21.47,21.45,21.47,2700.0,20.7561,20.7561,20.7367,20.7561,2700.0
2011-12-20 12:50:00,21.47,21.47,21.47,21.47,2100.0,20.7561,20.7561,20.7561,20.7561,2100.0
2011-12-20 12:55:00,21.46,21.48,21.45,21.48,17700.0,20.7464,20.7657,20.7367,20.7657,17700.0
2011-12-20 13:00:00,21.5,21.52,21.5,21.51,5400.0,20.7851,20.8044,20.7851,20.7947,5400.0
2011-12-20 13:05:00,21.5,21.5,21.5,21.5,600.0,20.7851,20.7851,20.7851,20.7851,600.0
2011-12-20 13:10:00,21.49,21.49,21.48,21.48,1800.0,20.7754,20.7754,20.7657,20.7657,1800.0
2011-12-20 13:15:00,21.48,21.48,21.47,21.47,3300.0,20.7657,20.7657,20.7561,20.7561,3300.0
2011-12-20 13:20:00,21.48,21.49,21.47,21.49,4500.0,20.7657,20.7754,20.7561,20.7754,4500.0
2011-12-20 13:25:00,21.49,21.49,21.49,21.49,0.0,20.7754,20.7754,20.7754,20.7754,0.0
2011-12-20 13:30:00,21.48,21.48,21.47,21.47,5400.0,20.7657,20.7657,20.7561,20.7561,5400.0
2011-12-20 13:35:00,21.49,21.49,21.47,21.47,1500.0,20.7754,20.7754,20.7561,20.7561,1500.0
2011-12-20 13:40:00,21.48,21.48,21.48,21.48,300.0,20.7657,20.7657,20.7657,20.7657,300.0
2011-12-20 13:45:00,21.47,21.47,21.47,21.47,600.0,20.7561,20.7561,20.7561,20.7561,600.0
2011-12-20 13:50:00,21.47,21.47,21.47,21.47,0.0,20.7561,20.7561,20.7561,20.7561,0.0
2011-12-20 13:55:00,21.49,21.49,21.49,21.49,4500.0,20.7754,20.7754,20.7754,20.7754,4500.0
2011-12-20 14:00:00,21.47,21.48,21.46,21.48,6600.0,20.7561,20.7657,20.7464,20.7657,6600.0
2011-12-20 14:05:00,21.48,21.51,21.48,21.51,1800.0,20.7657,20.7947,20.7657,20.7947,1800.0
2011-12-20 14:10:00,21.51,21.51,21.51,21.51,300.0,20.7947,20.7947,20.7947,20.7947,300.0
2011-12-20 14:15:00,21.52,21.52,21.52,21.52,600.0,20.8044,20.8044,20.8044,20.8044,600.0
2011-12-20 14:20:00,21.51,21.52,21.51,21.52,1200.0,20.7947,20.8044,20.7947,20.8044,1200.0
2011-12-20 14:25:00,21.54,21.54,21.53,21.53,1500.0,20.8237,20.8237,20.8141,20.8141,1500.0
2011-12-20 14:30:00,21.54,21.54,21.54,21.54,6300.0,20.8237,20.8237,20.8237,20.8237,6300.0
2011-12-20 14:35:00,21.54,21.54,21.54,21.54,600.0,20.8237,20.8237,20.8237,20.8237,600.0
2011-12-20 14:40:00,21.53,21.53,21.53,21.53,300.0,20.8141,20.8141,20.8141,20.8141,300.0
2011-12-20 14:45:00,21.54,21.54,21.54,21.54,300.0,20.8237,20.8237,20.8237,20.8237,300.0
2011-12-20 14:50:00,21.55,21.55,21.55,21.55,2100.0,20.8334,20.8334,20.8334,20.8334,2100.0
2011-12-20 14:55:00,21.54,21.54,21.53,21.53,2100.0,20.8237,20.8237,20.8141,20.8141,2100.0
2011-12-20 15:00:00,21.54,21.54,21.54,21.54,600.0,20.8237,20.8237,20.8237,20.8237,600.0
2011-12-20 15:05:00,21.53,21.56,21.53,21.55,2400.0,20.8141,20.8431,20.8141,20.8334,2400.0
2011-12-20 15:10:00,21.56,21.56,21.55,21.55,3300.0,20.8431,20.8431,20.8334,20.8334,3300.0
2011-12-20 15:15:00,21.55,21.56,21.53,21.53,8700.0,20.8334,20.8431,20.8141,20.8141,8700.0
2011-12-20 15:20:00,21.52,21.52,21.51,21.52,2400.0,20.8044,20.8044,20.7947,20.8044,2400.0
2011-12-20 15:25:00,21.51,21.53,21.51,21.53,18000.0,20.7947,20.8141,20.7947,20.8141,18000.0
2011-12-20 15:30:00,21.55,21.55,21.51,21.51,11100.0,20.8334,20.8334,20.7947,20.7947,11100.0
2011-12-20 15:35:00,21.51,21.52,21.49,21.52,12600.0,20.7947,20.8044,20.7754,20.8044,12600.0
2011-12-20 15:40:00,21.52,21.56,21.51,21.52,9300.0,20.8044,20.8431,20.7947,20.8044,9300.0
2011-12-20 15:45:00,21.53,21.54,21.52,21.53,6600.0,20.8141,20.8237,20.8044,20.8141,6600.0
2011-12-20 15:50:00,21.53,21.56,21.53,21.54,15300.0,20.8141,20.8431,20.8141,20.8237,15300.0
2011-12-20 15:55:00,21.55,21.57,21.55,21.57,68400.0,20.8334,20.8527,20.8334,20.8527,68400.0
2011-12-21 09:30:00,21.43,21.55,21.43,21.46,3300.0,20.7174,20.8334,20.7174,20.7464,3300.0
2011-12-21 09:35:00,21.47,21.5,21.43,21.5,11100.0,20.7561,20.7851,20.7174,20.7851,11100.0
2011-12-21 09:40:00,21.51,21.51,21.46,21.47,15300.0,20.7947,20.7947,20.7464,20.7561,15300.0
2011-12-21 09:45:00,21.48,21.53,21.48,21.49,9000.0,20.7657,20.8141,20.7657,20.7754,9000.0
2011-12-21 09:50:00,21.49,21.51,21.49,21.51,1200.0,20.7754,20.7947,20.7754,20.7947,1200.0
2011-12-21 09:55:00,21.45,21.46,21.45,21.46,1200.0,20.7367,20.7464,20.7367,20.7464,1200.0
2011-12-21 10:00:00,21.43,21.43,21.38,21.38,8400.0,20.7174,20.7174,20.6691,20.6691,8400.0
2011-12-21 10:05:00,21.46,21.46,21.45,21.45,900.0,20.7464,20.7464,20.7367,20.7367,900.0
2011-12-21 10:10:00,21.46,21.49,21.46,21.49,900.0,20.7464,20.7754,20.7464,20.7754,900.0
2011-12-21 10:15:00,21.48,21.48,21.45,21.45,900.0,20.7657,20.7657,20.7367,20.7367,900.0
2011-12-21 10:20:00,21.48,21.48,21.46,21.46,600.0,20.7657,20.7657,20.7464,20.7464,600.0
2011-12-21 10:25:00,21.43,21.43,21.4,21.4,2100.0,20.7174,20.7174,20.6884,20.6884,2100.0
2011-12-21 10:30:00,21.43,21.44,21.43,21.44,2400.0,20.7174,20.7271,20.7174,20.7271,2400.0
2011-12-21 10:35:00,21.43,21.43,21.41,21.42,1500.0,20.7174,20.7174,20.6981,20.7077,1500.0
2011-12-21 10:40:00,21.43,21.43,21.34,21.35,23700.0,20.7174,20.7174,20.6304,20.6401,23700.0
2011-12-21 10:45:00,21.38,21.42,21.38,21.42,1500.0,20.6691,20.7077,20.6691,20.7077,1500.0
2011-12-21 10:50:00,21.4,21.4,21.35,21.37,1800.0,20.6884,20.6884,20.6401,20.6594,1800.0
2011-12-21 10:55:00,21.34,21.36,21.31,21.33,3000.0,20.6304,20.6497,20.6014,20.6207,3000.0
2011-12-21 11:00:00,21.32,21.32,21.32,21.32,900.0,20.6111,20.6111,20.6111,20.6111,900.0
2011-12-21 11:05:00,21.29,21.31,21.27,21.3,23700.0,20.5821,20.6014,20.5627,20.5917,23700.0
2011-12-21 11:10:00,21.29,21.31,21.29,21.31,3300.0,20.5821,20.6014,20.5821,20.6014,3300.0
2011-12-21 11:15:00,21.32,21.32,21.29,21.29,1800.0,20.6111,20.6111,20.5821,20.5821,1800.0
2011-12-21 11:20:00,21.32,21.32,21.32,21.32,300.0,20.6111,20.6111,20.6111,20.6111,300.0
2011-12-21 11:25:00,21.33,21.34,21.33,21.34,900.0,20.6207,20.6304,20.6207,20.6304,900.0
2011-12-21 11:30:00,21.35,21.38,21.34,21.38,6300.0,20.6401,20.6691,20.6304,20.6691,6300.0
2011-12-21 11:35:00,21.38,21.4,21.38,21.38,8700.0,20.6691,20.6884,20.6691,20.6691,8700.0
2011-12-21 11:40:00,21.39,21.4,21.36,21.4,4200.0,20.6787,20.6884,20.6497,20.6884,4200.0
2011-12-21 11:45:00,21.4,21.43,21.4,21.43,2400.0,20.6884,20.7174,20.6884,20.7174,2400.0
2011-12-21 11:50:00,21.43,21.43,21.41,21.42,11400.0,20.7174,20.7174,20.6981,20.7077,11400.0
2011-12-21 11:55:00,21.42,21.42,21.37,21.41,24000.0,20.7077,20.7077,20.6594,20.6981,24000.0
2011-12-21 12:00:00,21.44,21.44,21.43,21.43,900.0,20.7271,20.7271,20.7174,20.7174,900.0
2011-12-21 12:05:00,21.43,21.43,21.39,21.39,3900.0,20.7174,20.7174,20.6787,20.6787,3900.0
2011-12-21 12:10:00,21.4,21.4,21.39,21.39,600.0,20.6884,20.6884,20.6787,20.6787,600.0
2011-12-21 12:15:00,21.37,21.39,21.37,21.39,900.0,20.6594,20.6787,20.6594,20.6787,900.0
2011-12-21 12:20:00,21.41,21.41,21.36,21.38,4800.0,20.6981,20.6981,20.6497,20.6691,4800.0
2011-12-21 12:25:00,21.38,21.38,21.32,21.32,4200.0,20.6691,20.6691,20.6111,20.6111,4200.0
2011-12-21 12:30:00,21.32,21.33,21.32,21.33,2700.0,20.6111,20.6207,20.6111,20.6207,2700.0
2011-12-21 12:35:00,21.32,21.34,21.32,21.34,900.0,20.6111,20.6304,20.6111,20.6304,900.0
2011-12-21 12:40:00,21.38,21.38,21.38,21.38,300.0,20.6691,20.6691,20.6691,20.6691,300.0
2011-12-21 12:45:00,21.38,21.39,21.38,21.39,900.0,20.6691,20.6787,20.6691,20.6787,900.0
2011-12-21 12:50:00,21.42,21.42,21.41,21.41,5400.0,20.7077,20.7077,20.6981,20.6981,5400.0
2011-12-21 12:55:00,21.43,21.44,21.42,21.44,2100.0,20.7174,20.7271,20.7077,20.7271,2100.0
2011-12-21 13:00:00,21.43,21.49,21.43,21.46,2700.0,20.7174,20.7754,20.7174,20.7464,2700.0
2011-12-21 13:05:00,21.48,21.49,21.48,21.48,9600.0,20.7657,20.7754,20.7657,20.7657,9600.0
2011-12-21 13:10:00,21.46,21.48,21.46,21.48,600.0,20.7464,20.7657,20.7464,20.7657,600.0
2011-12-21 13:15:00,21.46,21.46,21.45,21.45,900.0,20.7464,20.7464,20.7367,20.7367,900.0
2011-12-21 13:20:00,21.47,21.47,21.45,21.46,3000.0,20.7561,20.7561,20.7367,20.7464,3000.0
2011-12-21 13:25:00,21.47,21.47,21.45,21.46,3300.0,20.7561,20.7561,20.7367,20.7464,3300.0
2011-12-21 13:30:00,21.45,21.45,21.45,21.45,2400.0,20.7367,20.7367,20.7367,20.7367,2400.0
2011-12-21 13:35:00,21.45,21.47,21.45,21.47,7200.0,20.7367,20.7561,20.7367,20.7561,7200.0
2011-12-21 13:40:00,21.45,21.46,21.4,21.42,18300.0,20.7367,20.7464,20.6884,20.7077,18300.0
2011-12-21 13:45:00,21.46,21.47,21.46,21.47,900.0,20.7464,20.7561,20.7464,20.7561,900.0
2011-12-21 13:50:00,21.45,21.53,21.44,21.51,10800.0,20.7367,20.8141,20.7271,20.7947,10800.0
2011-12-21 13:55:00,21.52,21.53,21.51,21.53,2700.0,20.8044,20.8141,20.7947,20.8141,2700.0
2011-12-21 14:00:00,21.54,21.57,21.52,21.55,21300.0,20.8237,20.8527,20.8044,20.8334,21300.0
2011-12-21 14:05:00,21.55,21.56,21.54,21.54,3000.0,20.8334,20.8431,20.8237,20.8237,3000.0
2011-12-21 14:10:00,21.56,21.56,21.53,21.53,2700.0,20.8431,20.8431,20.8141,20.8141,2700.0
2011-12-21 14:15:00,21.54,21.54,21.49,21.49,5400.0,20.8237,20.8237,20.7754,20.7754,5400.0
2011-12-21 14:20:00,21.5,21.52,21.49,21.49,3300.0,20.7851,20.8044,20.7754,20.7754,3300.0
2011-12-21 14:25:00,21.51,21.52,21.51,21.51,3900.0,20.7947,20.8044,20.7947,20.7947,3900.0
2011-12-21 14:30:00,21.52,21.53,21.49,21.49,8700.0,20.8044,20.8141,20.7754,20.7754,8700.0
2011-12-21 14:35:00,21.51,21.56,21.51,21.56,14100.0,20.7947,20.8431,20.7947,20.8431,14100.0
2011-12-21 14:40:00,21.56,21.57,21.54,21.54,1500.0,20.8431,20.8527,20.8237,20.8237,1500.0
2011-12-21 14:45:00,21.54,21.57,21.53,21.57,3900.0,20.8237,20.8527,20.8141,20.8527,3900.0
2011-12-21 14:50:00,21.57,21.57,21.55,21.55,1200.0,20.8527,20.8527,20.8334,20.8334,1200.0
2011-12-21 14:55:00,21.57,21.57,21.55,21.55,3300.0,20.8527,20.8527,20.8334,20.8334,3300.0
2011-12-21 15:00:00,21.55,21.56,21.53,21.56,13800.0,20.8334,20.8431,20.8141,20.8431,13800.0
2011-12-21 15:05:00,21.57,21.57,21.54,21.55,4500.0,20.8527,20.8527,20.8237,20.8334,4500.0
2011-12-21 15:10:00,21.56,21.6,21.55,21.6,19200.0,20.8431,20.8817,20.8334,20.8817,19200.0
2011-12-21 15:15:00,21.61,21.64,21.61,21.61,3900.0,20.8914,20.9204,20.8914,20.8914,3900.0
2011-12-21 15:20:00,21.62,21.62,21.58,21.58,4800.0,20.9011,20.9011,20.8624,20.8624,4800.0
2011-12-21 15:25:00,21.6,21.62,21.6,21.6,3900.0,20.8817,20.9011,20.8817,20.8817,3900.0
2011-12-21 15:30:00,21.62,21.67,21.62,21.67,16800.0,20.9011,20.9494,20.9011,20.9494,16800.0
2011-12-21 15:35:00,21.67,21.69,21.67,21.68,900.0,20.9494,20.9688,20.9494,20.9591,900.0
2011-12-21 15:40:00,21.67,21.69,21.66,21.68,3300.0,20.9494,20.9688,20.9398,20.9591,3300.0
2011-12-21 15:45:00,21.67,21.67,21.62,21.63,4200.0,20.9494,20.9494,20.9011,20.9108,4200.0
2011-12-21 15:50:00,21.64,21.64,21.59,21.61,1800.0,20.9204,20.9204,20.8721,20.8914,1800.0
2011-12-21 15:55:00,21.62,21.67,21.62,21.66,12900.0,20.9011,20.9494,20.9011,20.9398,12900.0
2011-12-22 09:30:00,21.75,21.79,21.67,21.68,5700.0,21.0268,21.0654,20.9494,20.9591,5700.0
2011-12-22 09:35:00,21.71,21.76,21.71,21.76,1800.0,20.9881,21.0364,20.9881,21.0364,1800.0
2011-12-22 09:40:00,21.79,21.81,21.79,21.81,900.0,21.0654,21.0848,21.0654,21.0848,900.0
2011-12-22 09:45:00,21.78,21.79,21.74,21.74,2700.0,21.0558,21.0654,21.0171,21.0171,2700.0
2011-12-22 09:50:00,21.78,21.78,21.78,21.78,900.0,21.0558,21.0558,21.0558,21.0558,900.0
2011-12-22 09:55:00,21.78,21.78,21.75,21.76,16800.0,21.0558,21.0558,21.0268,21.0364,16800.0
2011-12-22 10:00:00,21.8,21.8,21.75,21.75,6000.0,21.0751,21.0751,21.0268,21.0268,6000.0
2011-12-22 10:05:00,21.72,21.72,21.72,21.72,300.0,20.9978,20.9978,20.9978,20.9978,300.0
2011-12-22 10:10:00,21.72,21.73,21.72,21.73,3000.0,20.9978,21.0074,20.9978,21.0074,3000.0
2011-12-22 10:15:00,21.75,21.77,21.75,21.76,3300.0,21.0268,21.0461,21.0268,21.0364,3300.0
2011-12-22 10:20:00,21.76,21.76,21.73,21.73,2400.0,21.0364,21.0364,21.0074,21.0074,2400.0
2011-12-22 10:25:00,21.76,21.78,21.76,21.78,3600.0,21.0364,21.0558,21.0364,21.0558,3600.0
2011-12-22 10:30:00,21.78,21.78,21.78,21.78,0.0,21.0558,21.0558,21.0558,21.0558,0.0
2011-12-22 10:35:00,21.73,21.73,21.71,21.73,900.0,21.0074,21.0074,20.9881,21.0074,900.0
2011-12-22 10:40:00,21.73,21.74,21.72,21.73,5400.0,21.0074,21.0171,20.9978,21.0074,5400.0
2011-12-22 10:45:00,21.74,21.76,21.71,21.71,6300.0,21.0171,21.0364,20.9881,20.9881,6300.0
2011-12-22 10:50:00,21.7,21.7,21.7,21.7,300.0,20.9784,20.9784,20.9784,20.9784,300.0
2011-12-22 10:55:00,21.8,21.8,21.76,21.76,2100.0,21.0751,21.0751,21.0364,21.0364,2100.0
2011-12-22 11:00:00,21.78,21.82,21.77,21.77,1800.0,21.0558,21.0944,21.0461,21.0461,1800.0
2011-12-22 11:05:00,21.79,21.79,21.79,21.79,1500.0,21.0654,21.0654,21.0654,21.0654,1500.0
2011-12-22 11:10:00,21.77,21.79,21.77,21.78,2700.0,21.0461,21.0654,21.0461,21.0558,2700.0
2011-12-22 11:15:00,21.78,21.81,21.78,21.78,4200.0,21.0558,21.0848,21.0558,21.0558,4200.0
2011-12-22 11:20:00,21.78,21.79,21.77,21.77,1500.0,21.0558,21.0654,21.0461,21.0461,1500.0
2011-12-22 11:25:00,21.79,21.8,21.78,21.78,2100.0,21.0654,21.0751,21.0558,21.0558,2100.0
2011-12-22 11:30:00,21.8,21.81,21.78,21.78,3300.0,21.0751,21.0848,21.0558,21.0558,3300.0
2011-12-22 11:35:00,21.77,21.8,21.77,21.8,2700.0,21.0461,21.0751,21.0461,21.0751,2700.0
2011-12-22 11:40:00,21.81,21.81,21.8,21.8,900.0,21.0848,21.0848,21.0751,21.0751,900.0
2011-12-22 11:45:00,21.8,21.81,21.79,21.81,2100.0,21.0751,21.0848,21.0654,21.0848,2100.0
2011-12-22 11:50:00,21.81,21.81,21.78,21.79,3900.0,21.0848,21.0848,21.0558,21.0654,3900.0
2011-12-22 11:55:00,21.8,21.8,21.78,21.8,2700.0,21.0751,21.0751,21.0558,21.0751,2700.0
2011-12-22 12:00:00,21.81,21.83,21.8,21.81,3000.0,21.0848,21.1041,21.0751,21.0848,3000.0
2011-12-22 12:05:00,21.83,21.83,21.83,21.83,900.0,21.1041,21.1041,21.1041,21.1041,900.0
2011-12-22 12:10:00,21.85,21.87,21.85,21.87,900.0,21.1234,21.1428,21.1234,21.1428,900.0
2011-12-22 12:15:00,21.88,21.88,21.87,21.87,2400.0,21.1524,21.1524,21.1428,21.1428,2400.0
2011-12-22 12:20:00,21.87,21.87,21.87,21.87,0.0,21.1428,21.1428,21.1428,21.1428,0.0
2011-12-22 12:25:00,21.92,21.92,21.9,21.91,24000.0,21.1911,21.1911,21.1718,21.1814,24000.0
2011-12-22 12:30:00,21.91,21.91,21.91,21.91,0.0,21.1814,21.1814,21.1814,21.1814,0.0
2011-12-22 12:35:00,21.91,21.91,21.91,21.91,0.0,21.1814,21.1814,21.1814,21.1814,0.0
2011-12-22 12:40:00,21.9,21.9,21.9,21.9,300.0,21.1718,21.1718,21.1718,21.1718,300.0
2011-12-22 12:45:00,21.86,21.86,21.85,21.85,1500.0,21.1331,21.1331,21.1234,21.1234,1500.0
2011-12-22 12:50:00,21.85,21.85,21.85,21.85,0.0,21.1234,21.1234,21.1234,21.1234,0.0
2011-12-22 12:55:00,21.85,21.85,21.84,21.84,600.0,21.1234,21.1234,21.1138,21.1138,600.0
2011-12-22 13:00:00,21.83,21.83,21.83,21.83,300.0,21.1041,21.1041,21.1041,21.1041,300.0
2011-12-22 13:05:00,21.83,21.83,21.83,21.83,600.0,21.1041,21.1041,21.1041,21.1041,600.0
2011-12-22 13:10:00,21.82,21.82,21.82,21.82,600.0,21.0944,21.0944,21.0944,21.0944,600.0
2011-12-22 13:15:00,21.82,21.82,21.82,21.82,300.0,21.0944,21.0944,21.0944,21.0944,300.0
2011-12-22 13:20:00,21.81,21.81,21.8,21.81,900.0,21.0848,21.0848,21.0751,21.0848,900.0
2011-12-22 13:25:00,21.81,21.83,21.81,21.83,900.0,21.0848,21.1041,21.0848,21.1041,900.0
2011-12-22 13:30:00,21.82,21.84,21.82,21.84,900.0,21.0944,21.1138,21.0944,21.1138,900.0
2011-12-22 13:35:00,21.84,21.84,21.8,21.8,2100.0,21.1138,21.1138,21.0751,21.0751,2100.0
2011-12-22 13:40:00,21.79,21.79,21.79,21.79,300.0,21.0654,21.0654,21.0654,21.0654,300.0
2011-12-22 13:45:00,21.81,21.81,21.81,21.81,900.0,21.0848,21.0848,21.0848,21.0848,900.0
2011-12-22 13:50:00,21.81,21.82,21.8,21.8,1800.0,21.0848,21.0944,21.0751,21.0751,1800.0
2011-12-22 13:55:00,21.8,21.8,21.8,21.8,0.0,21.0751,21.0751,21.0751,21.0751,0.0
2011-12-22 14:00:00,21.75,21.77,21.75,21.77,600.0,21.0268,21.0461,21.0268,21.0461,600.0
2011-12-22 14:05:00,21.77,21.78,21.76,21.78,900.0,21.0461,21.0558,21.0364,21.0558,900.0
2011-12-22 14:10:00,21.78,21.81,21.78,21.81,6600.0,21.0558,21.0848,21.0558,21.0848,6600.0
2011-12-22 14:15:00,21.8,21.81,21.8,21.81,1200.0,21.0751,21.0848,21.0751,21.0848,1200.0
2011-12-22 14:20:00,21.82,21.82,21.81,21.81,600.0,21.0944,21.0944,21.0848,21.0848,600.0
2011-12-22 14:25:00,21.82,21.84,21.82,21.84,600.0,21.0944,21.1138,21.0944,21.1138,600.0
2011-12-22 14:30:00,21.82,21.83,21.82,21.82,1200.0,21.0944,21.1041,21.0944,21.0944,1200.0
2011-12-22 14:35:00,21.82,21.82,21.82,21.82,300.0,21.0944,21.0944,21.0944,21.0944,300.0
2011-12-22 14:40:00,21.82,21.82,21.82,21.82,900.0,21.0944,21.0944,21.0944,21.0944,900.0
2011-12-22 14:45:00,21.82,21.82,21.81,21.81,2700.0,21.0944,21.0944,21.0848,21.0848,2700.0
2011-12-22 14:50:00,21.8,21.82,21.79,21.82,2400.0,21.0751,21.0944,21.0654,21.0944,2400.0
2011-12-22 14:55:00,21.81,21.81,21.81,21.81,600.0,21.0848,21.0848,21.0848,21.0848,600.0
2011-12-22 15:00:00,21.81,21.81,21.79,21.8,1800.0,21.0848,21.0848,21.0654,21.0751,1800.0
2011-12-22 15:05:00,21.79,21.82,21.79,21.81,2100.0,21.0654,21.0944,21.0654,21.0848,2100.0
2011-12-22 15:10:00,21.81,21.82,21.81,21.81,3600.0,21.0848,21.0944,21.0848,21.0848,3600.0
2011-12-22 15:15:00,21.8,21.82,21.8,21.82,5400.0,21.0751,21.0944,21.0751,21.0944,5400.0
2011-12-22 15:20:00,21.81,21.84,21.81,21.82,2100.0,21.0848,21.1138,21.0848,21.0944,2100.0
2011-12-22 15:25:00,21.83,21.83,21.83,21.83,600.0,21.1041,21.1041,21.1041,21.1041,600.0
2011-12-22 15:30:00,21.84,21.84,21.82,21.82,1200.0,21.1138,21.1138,21.0944,21.0944,1200.0
2011-12-22 15:35:00,21.82,21.84,21.82,21.84,2400.0,21.0944,21.1138,21.0944,21.1138,2400.0
2011-12-22 15:40:00,21.82,21.82,21.81,21.82,2100.0,21.0944,21.0944,21.0848,21.0944,2100.0
2011-12-22 15:45:00,21.81,21.82,21.8,21.81,12900.0,21.0848,21.0944,21.0751,21.0848,12900.0
2011-12-22 15:50:00,21.82,21.83,21.82,21.82,6000.0,21.0944,21.1041,21.0944,21.0944,6000.0
2011-12-22 15:55:00,21.82,21.84,21.81,21.84,53100.0,21.0944,21.1138,21.0848,21.1138,53100.0
2011-12-23 09:30:00,21.92,21.92,21.87,21.87,9000.0,21.1911,21.1911,21.1428,21.1428,9000.0
2011-12-23 09:35:00,21.85,21.85,21.83,21.83,1200.0,21.1234,21.1234,21.1041,21.1041,1200.0
2011-12-23 09:40:00,21.83,21.83,21.83,21.83,600.0,21.1041,21.1041,21.1041,21.1041,600.0
2011-12-23 09:45:00,21.83,21.83,21.83,21.83,1200.0,21.1041,21.1041,21.1041,21.1041,1200.0
2011-12-23 09:50:00,21.84,21.91,21.84,21.91,7200.0,21.1138,21.1814,21.1138,21.1814,7200.0
2011-12-23 09:55:00,21.91,21.91,21.91,21.91,0.0,21.1814,21.1814,21.1814,21.1814,0.0
2011-12-23 10:00:00,21.85,21.85,21.85,21.85,2100.0,21.1234,21.1234,21.1234,21.1234,2100.0
2011-12-23 10:05:00,21.85,21.85,21.85,21.85,0.0,21.1234,21.1234,21.1234,21.1234,0.0
2011-12-23 10:10:00,21.84,21.84,21.84,21.84,1200.0,21.1138,21.1138,21.1138,21.1138,1200.0
2011-12-23 10:15:00,21.79,21.79,21.75,21.77,2100.0,21.0654,21.0654,21.0268,21.0461,2100.0
2011-12-23 10:20:00,21.77,21.77,21.77,21.77,600.0,21.0461,21.0461,21.0461,21.0461,600.0
2011-12-23 10:25:00,21.77,21.77,21.77,21.77,0.0,21.0461,21.0461,21.0461,21.0461,0.0
2011-12-23 10:30:00,21.77,21.77,21.77,21.77,0.0,21.0461,21.0461,21.0461,21.0461,0.0
2011-12-23 10:35:00,21.79,21.79,21.79,21.79,900.0,21.0654,21.0654,21.0654,21.0654,900.0
2011-12-23 10:40:00,21.8,21.8,21.79,21.79,6300.0,21.0751,21.0751,21.0654,21.0654,6300.0
2011-12-23 10:45:00,21.79,21.79,21.79,21.79,0.0,21.0654,21.0654,21.0654,21.0654,0.0
2011-12-23 10:50:00,21.79,21.79,21.79,21.79,0.0,21.0654,21.0654,21.0654,21.0654,0.0
2011-12-23 10:55:00,21.8,21.8,21.8,21.8,300.0,21.0751,21.0751,21.0751,21.0751,300.0
2011-12-23 11:00:00,21.81,21.81,21.8,21.8,1500.0,21.0848,21.0848,21.0751,21.0751,1500.0
2011-12-23 11:05:00,21.79,21.79,21.79,21.79,300.0,21.0654,21.0654,21.0654,21.0654,300.0
2011-12-23 11:10:00,21.78,21.79,21.78,21.79,900.0,21.0558,21.0654,21.0558,21.0654,900.0
2011-12-23 11:15:00,21.79,21.79,21.79,21.79,0.0,21.0654,21.0654,21.0654,21.0654,0.0
2011-12-23 11:20:00,21.79,21.79,21.79,21.79,0.0,21.0654,21.0654,21.0654,21.0654,0.0
2011-12-23 11:25:00,21.79,21.81,21.79,21.81,3000.0,21.0654,21.0848,21.0654,21.0848,3000.0
2011-12-23 11:30:00,21.81,21.83,21.81,21.82,8100.0,21.0848,21.1041,21.0848,21.0944,8100.0
2011-12-23 11:35:00,21.82,21.82,21.81,21.81,4800.0,21.0944,21.0944,21.0848,21.0848,4800.0
2011-12-23 11:40:00,21.81,21.81,21.8,21.81,3000.0,21.0848,21.0848,21.0751,21.0848,3000.0
2011-12-23 11:45:00,21.81,21.81,21.81,21.81,900.0,21.0848,21.0848,21.0848,21.0848,900.0
2011-12-23 11:50:00,21.81,21.81,21.81,21.81,0.0,21.0848,21.0848,21.0848,21.0848,0.0
2011-12-23 11:55:00,21.82,21.83,21.82,21.83,600.0,21.0944,21.1041,21.0944,21.1041,600.0
2011-12-23 12:00:00,21.84,21.85,21.84,21.85,600.0,21.1138,21.1234,21.1138,21.1234,600.0
2011-12-23 12:05:00,21.85,21.85,21.85,21.85,0.0,21.1234,21.1234,21.1234,21.1234,0.0
2011-12-23 12:10:00,21.85,21.85,21.85,21.85,900.0,21.1234,21.1234,21.1234,21.1234,900.0
2011-12-23 12:15:00,21.85,21.85,21.85,21.85,0.0,21.1234,21.1234,21.1234,21.1234,0.0
2011-12-23 12:20:00,21.87,21.87,21.87,21.87,300.0,21.1428,21.1428,21.1428,21.1428,300.0
2011-12-23 12:25:00,21.87,21.87,21.87,21.87,0.0,21.1428,21.1428,21.1428,21.1428,0.0
2011-12-23 12:30:00,21.9,21.91,21.9,21.91,600.0,21.1718,21.1814,21.1718,21.1814,600.0
2011-12-23 12:35:00,21.91,21.91,21.91,21.91,11100.0,21.1814,21.1814,21.1814,21.1814,11100.0
2011-12-23 12:40:00,21.91,21.92,21.9,21.9,2100.0,21.1814,21.1911,21.1718,21.1718,2100.0
2011-12-23 12:45:00,21.9,21.9,21.9,21.9,0.0,21.1718,21.1718,21.1718,21.1718,0.0
2011-12-23 12:50:00,21.9,21.9,21.9,21.9,0.0,21.1718,21.1718,21.1718,21.1718,0.0
2011-12-23 12:55:00,21.9,21.93,21.9,21.93,900.0,21.1718,21.2008,21.1718,21.2008,900.0
2011-12-23 13:00:00,21.9,21.9,21.9,21.9,600.0,21.1718,21.1718,21.1718,21.1718,600.0
2011-12-23 13:05:00,21.88,21.88,21.88,21.88,6300.0,21.1524,21.1524,21.1524,21.1524,6300.0
2011-12-23 13:10:00,21.89,21.89,21.89,21.89,300.0,21.1621,21.1621,21.1621,21.1621,300.0
2011-12-23 13:15:00,21.9,21.9,21.88,21.88,600.0,21.1718,21.1718,21.1524,21.1524,600.0
2011-12-23 13:20:00,21.88,21.88,21.88,21.88,900.0,21.1524,21.1524,21.1524,21.1524,900.0
2011-12-23 13:25:00,21.88,21.88,21.88,21.88,0.0,21.1524,21.1524,21.1524,21.1524,0.0
2011-12-23 13:30:00,21.88,21.88,21.88,21.88,4200.0,21.1524,21.1524,21.1524,21.1524,4200.0
2011-12-23 13:35:00,21.88,21.89,21.88,21.89,8400.0,21.1524,21.1621,21.1524,21.1621,8400.0
2011-12-23 13:40:00,21.89,21.89,21.89,21.89,300.0,21.1621,21.1621,21.1621,21.1621,300.0
2011-12-23 13:45:00,21.89,21.89,21.89,21.89,0.0,21.1621,21.1621,21.1621,21.1621,0.0
2011-12-23 13:50:00,21.89,21.89,21.89,21.89,0.0,21.1621,21.1621,21.1621,21.1621,0.0
2011-12-23 13:55:00,21.9,21.91,21.89,21.9,9900.0,21.1718,21.1814,21.1621,21.1718,9900.0
2011-12-23 14:00:00,21.9,21.9,21.89,21.9,3900.0,21.1718,21.1718,21.1621,21.1718,3900.0
2011-12-23 14:05:00,21.89,21.89,21.89,21.89,3900.0,21.1621,21.1621,21.1621,21.1621,3900.0
2011-12-23 14:10:00,21.89,21.89,21.89,21.89,0.0,21.1621,21.1621,21.1621,21.1621,0.0
2011-12-23 14:15:00,21.88,21.88,21.88,21.88,900.0,21.1524,21.1524,21.1524,21.1524,900.0
2011-12-23 14:20:00,21.88,21.88,21.87,21.87,21600.0,21.1524,21.1524,21.1428,21.1428,21600.0
2011-12-23 14:25:00,21.87,21.87,21.87,21.87,600.0,21.1428,21.1428,21.1428,21.1428,600.0
2011-12-23 14:30:00,21.87,21.87,21.87,21.87,600.0,21.1428,21.1428,21.1428,21.1428,600.0
2011-12-23 14:35:00,21.87,21.87,21.87,21.87,300.0,21.1428,21.1428,21.1428,21.1428,300.0
2011-12-23 14:40:00,21.87,21.87,21.87,21.87,0.0,21.1428,21.1428,21.1428,21.1428,0.0
2011-12-23 14:45:00,21.87,21.87,21.87,21.87,0.0,21.1428,21.1428,21.1428,21.1428,0.0
2011-12-23 14:50:00,21.87,21.87,21.87,21.87,0.0,21.1428,21.1428,21.1428,21.1428,0.0
2011-12-23 14:55:00,21.87,21.87,21.87,21.87,600.0,21.1428,21.1428,21.1428,21.1428,600.0
2011-12-23 15:00:00,21.86,21.87,21.86,21.87,900.0,21.1331,21.1428,21.1331,21.1428,900.0
2011-12-23 15:05:00,21.87,21.87,21.87,21.87,0.0,21.1428,21.1428,21.1428,21.1428,0.0
2011-12-23 15:10:00,21.85,21.86,21.85,21.85,21600.0,21.1234,21.1331,21.1234,21.1234,21600.0
2011-12-23 15:15:00,21.85,21.85,21.84,21.85,4800.0,21.1234,21.1234,21.1138,21.1234,4800.0
2011-12-23 15:20:00,21.85,21.85,21.85,21.85,300.0,21.1234,21.1234,21.1234,21.1234,300.0
2011-12-23 15:25:00,21.84,21.85,21.84,21.84,11400.0,21.1138,21.1234,21.1138,21.1138,11400.0
2011-12-23 15:30:00,21.84,21.84,21.84,21.84,2100.0,21.1138,21.1138,21.1138,21.1138,2100.0
2011-12-23 15:35:00,21.83,21.84,21.83,21.84,3000.0,21.1041,21.1138,21.1041,21.1138,3000.0
2011-12-23 15:40:00,21.84,21.86,21.84,21.86,5400.0,21.1138,21.1331,21.1138,21.1331,5400.0
2011-12-23 15:45:00,21.85,21.86,21.85,21.85,6600.0,21.1234,21.1331,21.1234,21.1234,6600.0
2011-12-23 15:50:00,21.85,21.86,21.85,21.86,11400.0,21.1234,21.1331,21.1234,21.1331,11400.0
2011-12-23 15:55:00,21.86,21.88,21.86,21.87,38700.0,21.1331,21.1524,21.1331,21.1428,38700.0
2011-12-27 09:30:00,21.76,21.77,21.74,21.77,8700.0,21.0364,21.0461,21.0171,21.0461,8700.0
2011-12-27 09:35:00,21.8,21.8,21.8,21.8,2100.0,21.0751,21.0751,21.0751,21.0751,2100.0
2011-12-27 09:40:00,21.84,21.85,21.83,21.84,11400.0,21.1138,21.1234,21.1041,21.1138,11400.0
2011-12-27 09:45:00,21.83,21.84,21.83,21.84,18600.0,21.1041,21.1138,21.1041,21.1138,18600.0
2011-12-27 09:50:00,21.87,21.9,21.87,21.89,3300.0,21.1428,21.1718,21.1428,21.1621,3300.0
2011-12-27 09:55:00,21.89,21.89,21.89,21.89,900.0,21.1621,21.1621,21.1621,21.1621,900.0
2011-12-27 10:00:00,21.9,21.9,21.9,21.9,300.0,21.1718,21.1718,21.1718,21.1718,300.0
2011-12-27 10:05:00,21.91,21.91,21.91,21.91,600.0,21.1814,21.1814,21.1814,21.1814,600.0
2011-12-27 10:10:00,21.91,21.91,21.91,21.91,0.0,21.1814,21.1814,21.1814,21.1814,0.0
2011-12-27 10:15:00,21.94,21.94,21.94,21.94,600.0,21.2104,21.2104,21.2104,21.2104,600.0
2011-12-27 10:20:00,21.94,21.94,21.94,21.94,900.0,21.2104,21.2104,21.2104,21.2104,900.0
2011-12-27 10:25:00,21.94,21.94,21.94,21.94,0.0,21.2104,21.2104,21.2104,21.2104,0.0
2011-12-27 10:30:00,21.97,21.97,21.97,21.97,1500.0,21.2394,21.2394,21.2394,21.2394,1500.0
2011-12-27 10:35:00,21.98,21.98,21.98,21.98,900.0,21.2491,21.2491,21.2491,21.2491,900.0
2011-12-27 10:40:00,21.98,22.0,21.98,21.99,1500.0,21.2491,21.2684,21.2491,21.2588,1500.0
2011-12-27 10:45:00,21.99,22.0,21.98,22.0,1500.0,21.2588,21.2684,21.2491,21.2684,1500.0
2011-12-27 10:50:00,22.0,22.0,21.95,21.95,3000.0,21.2684,21.2684,21.2201,21.2201,3000.0
2011-12-27 10:55:00,21.95,21.95,21.95,21.95,0.0,21.2201,21.2201,21.2201,21.2201,0.0
2011-12-27 11:00:00,21.96,21.96,21.96,21.96,300.0,21.2298,21.2298,21.2298,21.2298,300.0
2011-12-27 11:05:00,21.96,21.96,21.96,21.96,300.0,21.2298,21.2298,21.2298,21.2298,300.0
2011-12-27 11:10:00,21.95,21.97,21.94,21.97,900.0,21.2201,21.2394,21.2104,21.2394,900.0
2011-12-27 11:15:00,21.98,21.98,21.96,21.96,600.0,21.2491,21.2491,21.2298,21.2298,600.0
2011-12-27 11:20:00,21.96,21.96,21.96,21.96,0.0,21.2298,21.2298,21.2298,21.2298,0.0
2011-12-27 11:25:00,21.96,21.96,21.96,21.96,0.0,21.2298,21.2298,21.2298,21.2298,0.0
2011-12-27 11:30:00,22.02,22.02,21.99,22.0,2100.0,21.2878,21.2878,21.2588,21.2684,2100.0
2011-12-27 11:35:00,22.0,22.0,22.0,22.0,0.0,21.2684,21.2684,21.2684,21.2684,0.0
2011-12-27 11:40:00,22.0,22.0,22.0,22.0,300.0,21.2684,21.2684,21.2684,21.2684,300.0
2011-12-27 11:45:00,22.0,22.0,22.0,22.0,0.0,21.2684,21.2684,21.2684,21.2684,0.0
2011-12-27 11:50:00,22.0,22.01,22.0,22.01,2400.0,21.2684,21.2781,21.2684,21.2781,2400.0
2011-12-27 11:55:00,22.01,22.01,22.01,22.01,30000.0,21.2781,21.2781,21.2781,21.2781,30000.0
2011-12-27 12:00:00,22.04,22.09,22.04,22.09,1800.0,21.3071,21.3555,21.3071,21.3555,1800.0
2011-12-27 12:05:00,22.09,22.09,22.09,22.09,300.0,21.3555,21.3555,21.3555,21.3555,300.0
2011-12-27 12:10:00,22.12,22.12,22.12,22.12,2700.0,21.3845,21.3845,21.3845,21.3845,2700.0
2011-12-27 12:15:00,22.13,22.13,22.13,22.13,1500.0,21.3941,21.3941,21.3941,21.3941,1500.0
2011-12-27 12:20:00,22.13,22.13,22.13,22.13,0.0,21.3941,21.3941,21.3941,21.3941,0.0
2011-12-27 12:25:00,22.16,22.18,22.16,22.18,2100.0,21.4231,21.4425,21.4231,21.4425,2100.0
2011-12-27 12:30:00,22.18,22.18,22.18,22.18,300.0,21.4425,21.4425,21.4425,21.4425,300.0
2011-12-27 12:35:00,22.19,22.19,22.19,22.19,19500.0,21.4521,21.4521,21.4521,21.4521,19500.0
2011-12-27 12:40:00,22.19,22.19,22.19,22.19,0.0,21.4521,21.4521,21.4521,21.4521,0.0
2011-12-27 12:45:00,22.2,22.2,22.19,22.19,2700.0,21.4618,21.4618,21.4521,21.4521,2700.0
2011-12-27 12:50:00,22.18,22.18,22.16,22.16,2400.0,21.4425,21.4425,21.4231,21.4231,2400.0
2011-12-27 12:55:00,22.16,22.16,22.16,22.16,0.0,21.4231,21.4231,21.4231,21.4231,0.0
2011-12-27 13:00:00,22.18,22.18,22.18,22.18,300.0,21.4425,21.4425,21.4425,21.4425,300.0
2011-12-27 13:05:00,22.18,22.18,22.18,22.18,0.0,21.4425,21.4425,21.4425,21.4425,0.0
2011-12-27 13:10:00,22.18,22.18,22.18,22.18,0.0,21.4425,21.4425,21.4425,21.4425,0.0
2011-12-27 13:15:00,22.17,22.18,22.17,22.18,600.0,21.4328,21.4425,21.4328,21.4425,600.0
2011-12-27 13:20:00,22.17,22.17,22.17,22.17,300.0,21.4328,21.4328,21.4328,21.4328,300.0
2011-12-27 13:25:00,22.18,22.19,22.18,22.19,35100.0,21.4425,21.4521,21.4425,21.4521,35100.0
2011-12-27 13:30:00,22.19,22.19,22.18,22.18,1800.0,21.4521,21.4521,21.4425,21.4425,1800.0
2011-12-27 13:35:00,22.19,22.19,22.18,22.18,2700.0,21.4521,21.4521,21.4425,21.4425,2700.0
2011-12-27 13:40:00,22.18,22.18,22.18,22.18,300.0,21.4425,21.4425,21.4425,21.4425,300.0
2011-12-27 13:45:00,22.2,22.2,22.2,22.2,900.0,21.4618,21.4618,21.4618,21.4618,900.0
2011-12-27 13:50:00,22.2,22.2,22.19,22.19,29400.0,21.4618,21.4618,21.4521,21.4521,29400.0
2011-12-27 13:55:00,22.22,22.22,22.22,22.22,600.0,21.4811,21.4811,21.4811,21.4811,600.0
2011-12-27 14:00:00,22.21,22.21,22.21,22.21,900.0,21.4715,21.4715,21.4715,21.4715,900.0
2011-12-27 14:05:00,22.2,22.2,22.2,22.2,300.0,21.4618,21.4618,21.4618,21.4618,300.0
2011-12-27 14:10:00,22.2,22.2,22.2,22.2,0.0,21.4618,21.4618,21.4618,21.4618,0.0
2011-12-27 14:15:00,22.19,22.19,22.18,22.18,22800.0,21.4521,21.4521,21.4425,21.4425,22800.0
2011-12-27 14:20:00,22.19,22.19,22.19,22.19,600.0,21.4521,21.4521,21.4521,21.4521,600.0
2011-12-27 14:25:00,22.19,22.19,22.18,22.18,900.0,21.4521,21.4521,21.4425,21.4425,900.0
2011-12-27 14:30:00,22.18,22.18,22.16,22.16,4800.0,21.4425,21.4425,21.4231,21.4231,4800.0
2011-12-27 14:35:00,22.17,22.19,22.16,22.19,1800.0,21.4328,21.4521,21.4231,21.4521,1800.0
2011-12-27 14:40:00,22.19,22.21,22.19,22.2,2100.0,21.4521,21.4715,21.4521,21.4618,2100.0
2011-12-27 14:45:00,22.19,22.2,22.19,22.2,900.0,21.4521,21.4618,21.4521,21.4618,900.0
2011-12-27 14:50:00,22.2,22.21,22.2,22.2,1200.0,21.4618,21.4715,21.4618,21.4618,1200.0
2011-12-27 14:55:00,22.2,22.2,22.2,22.2,600.0,21.4618,21.4618,21.4618,21.4618,600.0
2011-12-27 15:00:00,22.21,22.21,22.21,22.21,300.0,21.4715,21.4715,21.4715,21.4715,300.0
2011-12-27 15:05:00,22.22,22.23,22.22,22.22,6600.0,21.4811,21.4908,21.4811,21.4811,6600.0
2011-12-27 15:10:00,22.22,22.22,22.22,22.22,300.0,21.4811,21.4811,21.4811,21.4811,300.0
2011-12-27 15:15:00,22.21,22.22,22.2,22.22,11100.0,21.4715,21.4811,21.4618,21.4811,11100.0
2011-12-27 15:20:00,22.22,22.22,22.22,22.22,600.0,21.4811,21.4811,21.4811,21.4811,600.0
2011-12-27 15:25:00,22.22,22.22,22.21,22.21,900.0,21.4811,21.4811,21.4715,21.4715,900.0
2011-12-27 15:30:00,22.21,22.21,22.19,22.21,4500.0,21.4715,21.4715,21.4521,21.4715,4500.0
2011-12-27 15:35:00,22.2,22.2,22.18,22.18,900.0,21.4618,21.4618,21.4425,21.4425,900.0
2011-12-27 15:40:00,22.16,22.17,22.15,22.16,1500.0,21.4231,21.4328,21.4135,21.4231,1500.0
2011-12-27 15:45:00,22.16,22.16,22.15,22.15,2100.0,21.4231,21.4231,21.4135,21.4135,2100.0
2011-12-27 15:50:00,22.16,22.16,22.15,22.16,3000.0,21.4231,21.4231,21.4135,21.4231,3000.0
2011-12-27 15:55:00,22.16,22.16,22.15,22.16,4200.0,21.4231,21.4231,21.4135,21.4231,4200.0
2011-12-28 09:30:00,22.18,22.18,22.13,22.13,2400.0,21.4425,21.4425,21.3941,21.3941,2400.0
2011-12-28 09:35:00,22.09,22.09,22.06,22.07,6000.0,21.3555,21.3555,21.3265,21.3361,6000.0
2011-12-28 09:40:00,22.05,22.05,22.04,22.04,600.0,21.3168,21.3168,21.3071,21.3071,600.0
2011-12-28 09:45:00,21.97,21.98,21.96,21.98,1500.0,21.2394,21.2491,21.2298,21.2491,1500.0
2011-12-28 09:50:00,21.92,21.92,21.92,21.92,1200.0,21.1911,21.1911,21.1911,21.1911,1200.0
2011-12-28 09:55:00,21.91,21.93,21.91,21.93,600.0,21.1814,21.2008,21.1814,21.2008,600.0
2011-12-28 10:00:00,21.92,21.92,21.91,21.91,1500.0,21.1911,21.1911,21.1814,21.1814,1500.0
2011-12-28 10:05:00,21.95,21.99,21.95,21.99,2700.0,21.2201,21.2588,21.2201,21.2588,2700.0
2011-12-28 10:10:00,21.99,22.0,21.99,21.99,2400.0,21.2588,21.2684,21.2588,21.2588,2400.0
2011-12-28 10:15:00,21.94,21.94,21.86,21.86,1500.0,21.2104,21.2104,21.1331,21.1331,1500.0
2011-12-28 10:20:00,21.9,21.9,21.9,21.9,900.0,21.1718,21.1718,21.1718,21.1718,900.0
2011-12-28 10:25:00,21.9,21.9,21.9,21.9,0.0,21.1718,21.1718,21.1718,21.1718,0.0
2011-12-28 10:30:00,21.86,21.86,21.86,21.86,1500.0,21.1331,21.1331,21.1331,21.1331,1500.0
2011-12-28 10:35:00,21.85,21.87,21.85,21.87,900.0,21.1234,21.1428,21.1234,21.1428,900.0
2011-12-28 10:40:00,21.89,21.89,21.89,21.89,300.0,21.1621,21.1621,21.1621,21.1621,300.0
2011-12-28 10:45:00,21.88,21.9,21.88,21.9,2100.0,21.1524,21.1718,21.1524,21.1718,2100.0
2011-12-28 10:50:00,21.89,21.89,21.88,21.88,600.0,21.1621,21.1621,21.1524,21.1524,600.0
2011-12-28 10:55:00,21.9,21.9,21.9,21.9,300.0,21.1718,21.1718,21.1718,21.1718,300.0
2011-12-28 11:00:00,21.9,21.9,21.88,21.89,1500.0,21.1718,21.1718,21.1524,21.1621,1500.0
2011-12-28 11:05:00,21.9,21.91,21.9,21.91,1800.0,21.1718,21.1814,21.1718,21.1814,1800.0
2011-12-28 11:10:00,21.9,21.92,21.89,21.9,2700.0,21.1718,21.1911,21.1621,21.1718,2700.0
2011-12-28 11:15:00,21.91,21.91,21.9,21.91,4200.0,21.1814,21.1814,21.1718,21.1814,4200.0
2011-12-28 11:20:00,21.91,21.91,21.91,21.91,0.0,21.1814,21.1814,21.1814,21.1814,0.0
2011-12-28 11:25:00,21.89,21.89,21.89,21.89,300.0,21.1621,21.1621,21.1621,21.1621,300.0
2011-12-28 11:30:00,21.9,21.9,21.89,21.9,900.0,21.1718,21.1718,21.1621,21.1718,900.0
2011-12-28 11:35:00,21.9,21.9,21.89,21.89,1800.0,21.1718,21.1718,21.1621,21.1621,1800.0
2011-12-28 11:40:00,21.87,21.87,21.86,21.86,600.0,21.1428,21.1428,21.1331,21.1331,600.0
2011-12-28 11:45:00,21.86,21.87,21.85,21.87,1200.0,21.1331,21.1428,21.1234,21.1428,1200.0
2011-12-28 11:50:00,21.89,21.9,21.89,21.9,600.0,21.1621,21.1718,21.1621,21.1718,600.0
2011-12-28 11:55:00,21.87,21.88,21.87,21.88,1500.0,21.1428,21.1524,21.1428,21.1524,1500.0
2011-12-28 12:00:00,21.87,21.87,21.87,21.87,600.0,21.1428,21.1428,21.1428,21.1428,600.0
2011-12-28 12:05:00,21.87,21.87,21.85,21.85,1200.0,21.1428,21.1428,21.1234,21.1234,1200.0
2011-12-28 12:10:00,21.84,21.86,21.84,21.86,1200.0,21.1138,21.1331,21.1138,21.1331,1200.0
2011-12-28 12:15:00,21.87,21.92,21.87,21.92,1800.0,21.1428,21.1911,21.1428,21.1911,1800.0
2011-12-28 12:20:00,21.92,21.92,21.92,21.92,0.0,21.1911,21.1911,21.1911,21.1911,0.0
2011-12-28 12:25:00,21.9,21.9,21.89,21.89,1200.0,21.1718,21.1718,21.1621,21.1621,1200.0
2011-12-28 12:30:00,21.9,21.9,21.9,21.9,1200.0,21.1718,21.1718,21.1718,21.1718,1200.0
2011-12-28 12:35:00,21.9,21.9,21.9,21.9,0.0,21.1718,21.1718,21.1718,21.1718,0.0
2011-12-28 12:40:00,21.9,21.9,21.9,21.9,300.0,21.1718,21.1718,21.1718,21.1718,300.0
2011-12-28 12:45:00,21.9,21.9,21.9,21.9,300.0,21.1718,21.1718,21.1718,21.1718,300.0
2011-12-28 12:50:00,21.9,21.9,21.85,21.87,4500.0,21.1718,21.1718,21.1234,21.1428,4500.0
2011-12-28 12:55:00,21.87,21.88,21.87,21.88,3300.0,21.1428,21.1524,21.1428,21.1524,3300.0
2011-12-28 13:00:00,21.88,21.9,21.87,21.9,4500.0,21.1524,21.1718,21.1428,21.1718,4500.0
2011-12-28 13:05:00,21.91,21.91,21.9,21.91,6300.0,21.1814,21.1814,21.1718,21.1814,6300.0
2011-12-28 13:10:00,21.91,21.93,21.9,21.93,5100.0,21.1814,21.2008,21.1718,21.2008,5100.0
2011-12-28 13:15:00,21.94,21.94,21.94,21.94,1200.0,21.2104,21.2104,21.2104,21.2104,1200.0
2011-12-28 13:20:00,21.94,21.94,21.94,21.94,0.0,21.2104,21.2104,21.2104,21.2104,0.0
2011-12-28 13:25:00,21.95,21.95,21.95,21.95,300.0,21.2201,21.2201,21.2201,21.2201,300.0
2011-12-28 13:30:00,21.95,21.95,21.95,21.95,0.0,21.2201,21.2201,21.2201,21.2201,0.0
2011-12-28 13:35:00,21.98,21.99,21.98,21.99,900.0,21.2491,21.2588,21.2491,21.2588,900.0
2011-12-28 13:40:00,21.99,21.99,21.96,21.96,3900.0,21.2588,21.2588,21.2298,21.2298,3900.0
2011-12-28 13:45:00,21.95,21.97,21.95,21.97,1800.0,21.2201,21.2394,21.2201,21.2394,1800.0
2011-12-28 13:50:00,21.97,21.97,21.97,21.97,0.0,21.2394,21.2394,21.2394,21.2394,0.0
2011-12-28 13:55:00,21.97,21.97,21.97,21.97,0.0,21.2394,21.2394,21.2394,21.2394,0.0
2011-12-28 14:00:00,21.97,21.97,21.97,21.97,0.0,21.2394,21.2394,21.2394,21.2394,0.0
2011-12-28 14:05:00,21.94,21.94,21.92,21.92,4200.0,21.2104,21.2104,21.1911,21.1911,4200.0
2011-12-28 14:10:00,21.91,21.91,21.9,21.91,1200.0,21.1814,21.1814,21.1718,21.1814,1200.0
2011-12-28 14:15:00,21.89,21.9,21.89,21.9,1500.0,21.1621,21.1718,21.1621,21.1718,1500.0
2011-12-28 14:20:00,21.89,21.9,21.89,21.9,600.0,21.1621,21.1718,21.1621,21.1718,600.0
2011-12-28 14:25:00,21.92,21.92,21.91,21.92,2700.0,21.1911,21.1911,21.1814,21.1911,2700.0
2011-12-28 14:30:00,21.93,21.93,21.91,21.91,1500.0,21.2008,21.2008,21.1814,21.1814,1500.0
2011-12-28 14:35:00,21.89,21.91,21.89,21.89,1500.0,21.1621,21.1814,21.1621,21.1621,1500.0
2011-12-28 14:40:00,21.9,21.9,21.89,21.89,1500.0,21.1718,21.1718,21.1621,21.1621,1500.0
2011-12-28 14:45:00,21.91,21.91,21.89,21.89,600.0,21.1814,21.1814,21.1621,21.1621,600.0
2011-12-28 14:50:00,21.89,21.89,21.89,21.89,0.0,21.1621,21.1621,21.1621,21.1621,0.0
2011-12-28 14:55:00,21.89,21.91,21.89,21.9,2100.0,21.1621,21.1814,21.1621,21.1718,2100.0
2011-12-28 15:00:00,21.9,21.9,21.89,21.89,1800.0,21.1718,21.1718,21.1621,21.1621,1800.0
2011-12-28 15:05:00,21.9,21.91,21.9,21.91,600.0,21.1718,21.1814,21.1718,21.1814,600.0
2011-12-28 15:10:00,21.91,21.91,21.91,21.91,600.0,21.1814,21.1814,21.1814,21.1814,600.0
2011-12-28 15:15:00,21.87,21.87,21.86,21.87,1200.0,21.1428,21.1428,21.1331,21.1428,1200.0
2011-12-28 15:20:00,21.88,21.89,21.87,21.89,3300.0,21.1524,21.1621,21.1428,21.1621,3300.0
2011-12-28 15:25:00,21.89,21.89,21.84,21.84,10800.0,21.1621,21.1621,21.1138,21.1138,10800.0
2011-12-28 15:30:00,21.84,21.85,21.83,21.85,3300.0,21.1138,21.1234,21.1041,21.1234,3300.0
2011-12-28 15:35:00,21.86,21.86,21.83,21.84,3900.0,21.1331,21.1331,21.1041,21.1138,3900.0
2011-12-28 15:40:00,21.85,21.86,21.85,21.85,3000.0,21.1234,21.1331,21.1234,21.1234,3000.0
2011-12-28 15:45:00,21.85,21.86,21.84,21.86,2100.0,21.1234,21.1331,21.1138,21.1331,2100.0
2011-12-28 15:50:00,21.84,21.84,21.83,21.84,6300.0,21.1138,21.1138,21.1041,21.1138,6300.0
2011-12-28 15:55:00,21.84,21.85,21.83,21.85,3000.0,21.1138,21.1234,21.1041,21.1234,3000.0
2011-12-29 09:30:00,21.84,21.84,21.84,21.84,600.0,21.1138,21.1138,21.1138,21.1138,600.0
2011-12-29 09:35:00,21.84,21.86,21.81,21.86,18300.0,21.1138,21.1331,21.0848,21.1331,18300.0
2011-12-29 09:40:00,21.87,21.91,21.87,21.88,3600.0,21.1428,21.1814,21.1428,21.1524,3600.0
2011-12-29 09:45:00,21.87,21.87,21.87,21.87,1800.0,21.1428,21.1428,21.1428,21.1428,1800.0
2011-12-29 09:50:00,21.9,21.9,21.9,21.9,98100.0,21.1718,21.1718,21.1718,21.1718,98100.0
2011-12-29 09:55:00,21.9,21.91,21.89,21.91,3300.0,21.1718,21.1814,21.1621,21.1814,3300.0
2011-12-29 10:00:00,21.94,21.94,21.94,21.94,300.0,21.2104,21.2104,21.2104,21.2104,300.0
2011-12-29 10:05:00,21.94,21.94,21.94,21.94,300.0,21.2104,21.2104,21.2104,21.2104,300.0
2011-12-29 10:10:00,21.94,21.94,21.94,21.94,0.0,21.2104,21.2104,21.2104,21.2104,0.0
2011-12-29 10:15:00,21.94,21.94,21.94,21.94,0.0,21.2104,21.2104,21.2104,21.2104,0.0
2011-12-29 10:20:00,21.94,21.94,21.94,21.94,300.0,21.2104,21.2104,21.2104,21.2104,300.0
2011-12-29 10:25:00,21.98,21.98,21.98,21.98,900.0,21.2491,21.2491,21.2491,21.2491,900.0
2011-12-29 10:30:00,21.98,21.98,21.98,21.98,0.0,21.2491,21.2491,21.2491,21.2491,0.0
2011-12-29 10:35:00,21.98,21.98,21.98,21.98,0.0,21.2491,21.2491,21.2491,21.2491,0.0
2011-12-29 10:40:00,21.99,21.99,21.97,21.97,900.0,21.2588,21.2588,21.2394,21.2394,900.0
2011-12-29 10:45:00,22.0,22.0,22.0,22.0,300.0,21.2684,21.2684,21.2684,21.2684,300.0
2011-12-29 10:50:00,22.0,22.0,22.0,22.0,600.0,21.2684,21.2684,21.2684,21.2684,600.0
2011-12-29 10:55:00,21.99,21.99,21.99,21.99,600.0,21.2588,21.2588,21.2588,21.2588,600.0
2011-12-29 11:00:00,22.0,22.0,22.0,22.0,2400.0,21.2684,21.2684,21.2684,21.2684,2400.0
2011-12-29 11:05:00,22.0,22.0,21.99,21.99,1200.0,21.2684,21.2684,21.2588,21.2588,1200.0
2011-12-29 11:10:00,21.96,21.96,21.95,21.95,1200.0,21.2298,21.2298,21.2201,21.2201,1200.0
2011-12-29 11:15:00,21.97,21.97,21.97,21.97,300.0,21.2394,21.2394,21.2394,21.2394,300.0
2011-12-29 11:20:00,21.97,21.98,21.97,21.98,4200.0,21.2394,21.2491,21.2394,21.2491,4200.0
2011-12-29 11:25:00,22.0,22.0,22.0,22.0,1200.0,21.2684,21.2684,21.2684,21.2684,1200.0
2011-12-29 11:30:00,22.0,22.0,22.0,22.0,300.0,21.2684,21.2684,21.2684,21.2684,300.0
2011-12-29 11:35:00,22.0,22.0,22.0,22.0,600.0,21.2684,21.2684,21.2684,21.2684,600.0
2011-12-29 11:40:00,22.0,22.0,22.0,22.0,300.0,21.2684,21.2684,21.2684,21.2684,300.0
2011-12-29 11:45:00,22.0,22.0,22.0,22.0,0.0,21.2684,21.2684,21.2684,21.2684,0.0
2011-12-29 11:50:00,22.02,22.03,22.02,22.03,600.0,21.2878,21.2974,21.2878,21.2974,600.0
2011-12-29 11:55:00,22.03,22.03,22.03,22.03,0.0,21.2974,21.2974,21.2974,21.2974,0.0
2011-12-29 12:00:00,22.03,22.03,22.02,22.02,900.0,21.2974,21.2974,21.2878,21.2878,900.0
2011-12-29 12:05:00,22.03,22.04,22.03,22.04,600.0,21.2974,21.3071,21.2974,21.3071,600.0
2011-12-29 12:10:00,22.04,22.04,22.04,22.04,0.0,21.3071,21.3071,21.3071,21.3071,0.0
2011-12-29 12:15:00,22.02,22.03,22.02,22.02,900.0,21.2878,21.2974,21.2878,21.2878,900.0
2011-12-29 12:20:00,22.01,22.01,22.01,22.01,300.0,21.2781,21.2781,21.2781,21.2781,300.0
2011-12-29 12:25:00,22.01,22.01,22.01,22.01,0.0,21.2781,21.2781,21.2781,21.2781,0.0
2011-12-29 12:30:00,22.0,22.0,22.0,22.0,300.0,21.2684,21.2684,21.2684,21.2684,300.0
2011-12-29 12:35:00,22.0,22.0,22.0,22.0,0.0,21.2684,21.2684,21.2684,21.2684,0.0
2011-12-29 12:40:00,22.01,22.01,22.01,22.01,300.0,21.2781,21.2781,21.2781,21.2781,300.0
2011-12-29 12:45:00,22.02,22.02,22.02,22.02,300.0,21.2878,21.2878,21.2878,21.2878,300.0
2011-12-29 12:50:00,22.02,22.02,22.0,22.01,17700.0,21.2878,21.2878,21.2684,21.2781,17700.0
2011-12-29 12:55:00,22.01,22.01,22.01,22.01,300.0,21.2781,21.2781,21.2781,21.2781,300.0
2011-12-29 13:00:00,22.03,22.03,22.01,22.01,1200.0,21.2974,21.2974,21.2781,21.2781,1200.0
2011-12-29 13:05:00,22.0,22.0,22.0,22.0,900.0,21.2684,21.2684,21.2684,21.2684,900.0
2011-12-29 13:10:00,22.0,22.0,22.0,22.0,900.0,21.2684,21.2684,21.2684,21.2684,900.0
2011-12-29 13:15:00,21.98,21.98,21.95,21.95,1500.0,21.2491,21.2491,21.2201,21.2201,1500.0
2011-12-29 13:20:00,21.97,21.97,21.97,21.97,300.0,21.2394,21.2394,21.2394,21.2394,300.0
2011-12-29 13:25:00,21.98,22.0,21.98,22.0,1200.0,21.2491,21.2684,21.2491,21.2684,1200.0
2011-12-29 13:30:00,22.0,22.0,22.0,22.0,0.0,21.2684,21.2684,21.2684,21.2684,0.0
2011-12-29 13:35:00,22.0,22.0,22.0,22.0,600.0,21.2684,21.2684,21.2684,21.2684,600.0
2011-12-29 13:40:00,22.02,22.02,21.98,21.98,2400.0,21.2878,21.2878,21.2491,21.2491,2400.0
2011-12-29 13:45:00,22.0,22.0,22.0,22.0,300.0,21.2684,21.2684,21.2684,21.2684,300.0
2011-12-29 13:50:00,22.0,22.01,22.0,22.01,600.0,21.2684,21.2781,21.2684,21.2781,600.0
2011-12-29 13:55:00,22.0,22.0,21.99,21.99,1500.0,21.2684,21.2684,21.2588,21.2588,1500.0
2011-12-29 14:00:00,22.0,22.01,22.0,22.01,900.0,21.2684,21.2781,21.2684,21.2781,900.0
2011-12-29 14:05:00,22.0,22.0,22.0,22.0,300.0,21.2684,21.2684,21.2684,21.2684,300.0
2011-12-29 14:10:00,22.02,22.02,22.02,22.02,300.0,21.2878,21.2878,21.2878,21.2878,300.0
2011-12-29 14:15:00,22.02,22.02,22.02,22.02,300.0,21.2878,21.2878,21.2878,21.2878,300.0
2011-12-29 14:20:00,22.02,22.02,22.02,22.02,0.0,21.2878,21.2878,21.2878,21.2878,0.0
2011-12-29 14:25:00,22.02,22.02,22.0,22.0,600.0,21.2878,21.2878,21.2684,21.2684,600.0
2011-12-29 14:30:00,22.01,22.01,21.99,21.99,1200.0,21.2781,21.2781,21.2588,21.2588,1200.0
2011-12-29 14:35:00,22.01,22.01,22.01,22.01,300.0,21.2781,21.2781,21.2781,21.2781,300.0
2011-12-29 14:40:00,22.01,22.01,22.01,22.01,1800.0,21.2781,21.2781,21.2781,21.2781,1800.0
2011-12-29 14:45:00,22.0,22.01,22.0,22.0,3600.0,21.2684,21.2781,21.2684,21.2684,3600.0
2011-12-29 14:50:00,22.0,22.0,22.0,22.0,300.0,21.2684,21.2684,21.2684,21.2684,300.0
2011-12-29 14:55:00,22.0,22.0,22.0,22.0,600.0,21.2684,21.2684,21.2684,21.2684,600.0
2011-12-29 15:00:00,22.02,22.02,22.02,22.02,900.0,21.2878,21.2878,21.2878,21.2878,900.0
2011-12-29 15:05:00,22.03,22.04,22.01,22.03,3300.0,21.2974,21.3071,21.2781,21.2974,3300.0
2011-12-29 15:10:00,22.03,22.03,22.03,22.03,0.0,21.2974,21.2974,21.2974,21.2974,0.0
2011-12-29 15:15:00,22.07,22.07,22.07,22.07,300.0,21.3361,21.3361,21.3361,21.3361,300.0
2011-12-29 15:20:00,22.06,22.06,22.02,22.05,2400.0,21.3265,21.3265,21.2878,21.3168,2400.0
2011-12-29 15:25:00,22.06,22.06,22.05,22.06,900.0,21.3265,21.3265,21.3168,21.3265,900.0
2011-12-29 15:30:00,22.07,22.07,22.06,22.06,600.0,21.3361,21.3361,21.3265,21.3265,600.0
2011-12-29 15:35:00,22.07,22.08,22.07,22.08,1200.0,21.3361,21.3458,21.3361,21.3458,1200.0
2011-12-29 15:40:00,22.08,22.1,22.08,22.1,2400.0,21.3458,21.3651,21.3458,21.3651,2400.0
2011-12-29 15:45:00,22.1,22.1,22.07,22.07,3300.0,21.3651,21.3651,21.3361,21.3361,3300.0
2011-12-29 15:50:00,22.08,22.09,22.08,22.09,5700.0,21.3458,21.3555,21.3458,21.3555,5700.0
2011-12-29 15:55:00,22.09,22.11,22.08,22.08,43500.0,21.3555,21.3748,21.3458,21.3458,43500.0
2011-12-30 09:30:00,22.21,22.21,21.91,22.04,5700.0,21.4715,21.4715,21.1814,21.3071,5700.0
2011-12-30 09:35:00,22.06,22.06,22.03,22.03,2400.0,21.3265,21.3265,21.2974,21.2974,2400.0
2011-12-30 09:40:00,22.03,22.03,22.01,22.01,3300.0,21.2974,21.2974,21.2781,21.2781,3300.0
2011-12-30 09:45:00,22.06,22.06,22.06,22.06,300.0,21.3265,21.3265,21.3265,21.3265,300.0
2011-12-30 09:50:00,22.08,22.08,22.07,22.07,1800.0,21.3458,21.3458,21.3361,21.3361,1800.0
2011-12-30 09:55:00,22.07,22.07,22.07,22.07,0.0,21.3361,21.3361,21.3361,21.3361,0.0
2011-12-30 10:00:00,22.07,22.07,22.07,22.07,300.0,21.3361,21.3361,21.3361,21.3361,300.0
2011-12-30 10:05:00,22.07,22.07,22.07,22.07,300.0,21.3361,21.3361,21.3361,21.3361,300.0
2011-12-30 10:10:00,22.05,22.05,22.05,22.05,300.0,21.3168,21.3168,21.3168,21.3168,300.0
2011-12-30 10:15:00,22.03,22.03,22.03,22.03,300.0,21.2974,21.2974,21.2974,21.2974,300.0
2011-12-30 10:20:00,22.03,22.03,22.03,22.03,0.0,21.2974,21.2974,21.2974,21.2974,0.0
2011-12-30 10:25:00,22.03,22.03,22.02,22.02,600.0,21.2974,21.2974,21.2878,21.2878,600.0
2011-12-30 10:30:00,22.03,22.03,22.01,22.01,600.0,21.2974,21.2974,21.2781,21.2781,600.0
2011-12-30 10:35:00,22.01,22.01,22.01,22.01,600.0,21.2781,21.2781,21.2781,21.2781,600.0
2011-12-30 10:40:00,22.02,22.02,22.02,22.02,300.0,21.2878,21.2878,21.2878,21.2878,300.0
2011-12-30 10:45:00,22.01,22.02,22.0,22.02,3300.0,21.2781,21.2878,21.2684,21.2878,3300.0
2011-12-30 10:50:00,22.03,22.03,22.02,22.02,600.0,21.2974,21.2974,21.2878,21.2878,600.0
2011-12-30 10:55:00,22.03,22.05,22.03,22.05,600.0,21.2974,21.3168,21.2974,21.3168,600.0
2011-12-30 11:00:00,22.0,22.0,21.99,21.99,600.0,21.2684,21.2684,21.2588,21.2588,600.0
2011-12-30 11:05:00,22.0,22.0,22.0,22.0,300.0,21.2684,21.2684,21.2684,21.2684,300.0
2011-12-30 11:10:00,22.01,22.02,22.0,22.02,1500.0,21.2781,21.2878,21.2684,21.2878,1500.0
2011-12-30 11:15:00,22.01,22.05,22.01,22.05,1800.0,21.2781,21.3168,21.2781,21.3168,1800.0
2011-12-30 11:20:00,22.06,22.09,22.06,22.09,900.0,21.3265,21.3555,21.3265,21.3555,900.0
2011-12-30 11:25:00,22.1,22.1,22.1,22.1,300.0,21.3651,21.3651,21.3651,21.3651,300.0
2011-12-30 11:30:00,22.09,22.1,22.09,22.1,1200.0,21.3555,21.3651,21.3555,21.3651,1200.0
2011-12-30 11:35:00,22.1,22.1,22.1,22.1,0.0,21.3651,21.3651,21.3651,21.3651,0.0
2011-12-30 11:40:00,22.12,22.12,22.12,22.12,300.0,21.3845,21.3845,21.3845,21.3845,300.0
2011-12-30 11:45:00,22.14,22.14,22.14,22.14,300.0,21.4038,21.4038,21.4038,21.4038,300.0
2011-12-30 11:50:00,22.13,22.13,22.13,22.13,300.0,21.3941,21.3941,21.3941,21.3941,300.0
2011-12-30 11:55:00,22.14,22.14,22.14,22.14,300.0,21.4038,21.4038,21.4038,21.4038,300.0
2011-12-30 12:00:00,22.17,22.18,22.17,22.18,600.0,21.4328,21.4425,21.4328,21.4425,600.0
2011-12-30 12:05:00,22.17,22.17,22.17,22.17,300.0,21.4328,21.4328,21.4328,21.4328,300.0
2011-12-30 12:10:00,22.17,22.17,22.17,22.17,600.0,21.4328,21.4328,21.4328,21.4328,600.0
2011-12-30 12:15:00,22.16,22.16,22.16,22.16,1500.0,21.4231,21.4231,21.4231,21.4231,1500.0
2011-12-30 12:20:00,22.15,22.16,22.14,22.16,5700.0,21.4135,21.4231,21.4038,21.4231,5700.0
2011-12-30 12:25:00,22.17,22.17,22.16,22.16,24300.0,21.4328,21.4328,21.4231,21.4231,24300.0
2011-12-30 12:30:00,22.17,22.18,22.17,22.18,30000.0,21.4328,21.4425,21.4328,21.4425,30000.0
2011-12-30 12:35:00,22.18,22.19,22.18,22.19,27600.0,21.4425,21.4521,21.4425,21.4521,27600.0
2011-12-30 12:40:00,22.19,22.19,22.19,22.19,0.0,21.4521,21.4521,21.4521,21.4521,0.0
2011-12-30 12:45:00,22.2,22.2,22.2,22.2,24000.0,21.4618,21.4618,21.4618,21.4618,24000.0
2011-12-30 12:50:00,22.19,22.21,22.19,22.21,24600.0,21.4521,21.4715,21.4521,21.4715,24600.0
2011-12-30 12:55:00,22.21,22.21,22.21,22.21,24000.0,21.4715,21.4715,21.4715,21.4715,24000.0
2011-12-30 13:00:00,22.21,22.21,22.21,22.21,0.0,21.4715,21.4715,21.4715,21.4715,0.0
2011-12-30 13:05:00,22.22,22.22,22.2,22.2,600.0,21.4811,21.4811,21.4618,21.4618,600.0
2011-12-30 13:10:00,22.22,22.22,22.22,22.22,21000.0,21.4811,21.4811,21.4811,21.4811,21000.0
2011-12-30 13:15:00,22.21,22.21,22.2,22.2,3000.0,21.4715,21.4715,21.4618,21.4618,3000.0
2011-12-30 13:20:00,22.2,22.2,22.2,22.2,24000.0,21.4618,21.4618,21.4618,21.4618,24000.0
2011-12-30 13:25:00,22.19,22.19,22.19,22.19,18300.0,21.4521,21.4521,21.4521,21.4521,18300.0
2011-12-30 13:30:00,22.2,22.2,22.18,22.18,3300.0,21.4618,21.4618,21.4425,21.4425,3300.0
2011-12-30 13:35:00,22.18,22.18,22.18,22.18,32400.0,21.4425,21.4425,21.4425,21.4425,32400.0
2011-12-30 13:40:00,22.18,22.18,22.18,22.18,19200.0,21.4425,21.4425,21.4425,21.4425,19200.0
2011-12-30 13:45:00,22.2,22.2,22.2,22.2,24300.0,21.4618,21.4618,21.4618,21.4618,24300.0
2011-12-30 13:50:00,22.21,22.21,22.21,22.21,300.0,21.4715,21.4715,21.4715,21.4715,300.0
2011-12-30 13:55:00,22.21,22.23,22.21,22.23,34500.0,21.4715,21.4908,21.4715,21.4908,34500.0
2011-12-30 14:00:00,22.23,22.23,22.23,22.23,300.0,21.4908,21.4908,21.4908,21.4908,300.0
2011-12-30 14:05:00,22.2,22.2,22.2,22.2,2700.0,21.4618,21.4618,21.4618,21.4618,2700.0
2011-12-30 14:10:00,22.2,22.2,22.2,22.2,0.0,21.4618,21.4618,21.4618,21.4618,0.0
2011-12-30 14:15:00,22.21,22.21,22.19,22.19,3600.0,21.4715,21.4715,21.4521,21.4521,3600.0
2011-12-30 14:20:00,22.18,22.18,22.12,22.12,2700.0,21.4425,21.4425,21.3845,21.3845,2700.0
2011-12-30 14:25:00,22.13,22.14,22.13,22.14,900.0,21.3941,21.4038,21.3941,21.4038,900.0
2011-12-30 14:30:00,22.14,22.14,22.14,22.14,300.0,21.4038,21.4038,21.4038,21.4038,300.0
2011-12-30 14:35:00,22.16,22.16,22.15,22.15,900.0,21.4231,21.4231,21.4135,21.4135,900.0
2011-12-30 14:40:00,22.15,22.15,22.15,22.15,2700.0,21.4135,21.4135,21.4135,21.4135,2700.0
2011-12-30 14:45:00,22.15,22.15,22.15,22.15,6000.0,21.4135,21.4135,21.4135,21.4135,6000.0
2011-12-30 14:50:00,22.15,22.15,22.15,22.15,6600.0,21.4135,21.4135,21.4135,21.4135,6600.0
2011-12-30 14:55:00,22.15,22.15,22.15,22.15,600.0,21.4135,21.4135,21.4135,21.4135,600.0
2011-12-30 15:00:00,22.17,22.17,22.16,22.16,1500.0,21.4328,21.4328,21.4231,21.4231,1500.0
2011-12-30 15:05:00,22.16,22.17,22.16,22.17,41700.0,21.4231,21.4328,21.4231,21.4328,41700.0
2011-12-30 15:10:00,22.17,22.21,22.17,22.21,47700.0,21.4328,21.4715,21.4328,21.4715,47700.0
2011-12-30 15:15:00,22.21,22.21,22.21,22.21,300.0,21.4715,21.4715,21.4715,21.4715,300.0
2011-12-30 15:20:00,22.23,22.23,22.23,22.23,300.0,21.4908,21.4908,21.4908,21.4908,300.0
2011-12-30 15:25:00,22.26,22.26,22.24,22.24,1500.0,21.5198,21.5198,21.5005,21.5005,1500.0
2011-12-30 15:30:00,22.22,22.23,22.22,22.23,3300.0,21.4811,21.4908,21.4811,21.4908,3300.0
2011-12-30 15:35:00,22.22,22.23,22.22,22.23,5400.0,21.4811,21.4908,21.4811,21.4908,5400.0
2011-12-30 15:40:00,22.22,22.22,22.21,22.21,600.0,21.4811,21.4811,21.4715,21.4715,600.0
2011-12-30 15:45:00,22.22,22.22,22.22,22.22,300.0,21.4811,21.4811,21.4811,21.4811,300.0
2011-12-30 15:50:00,22.2,22.2,22.18,22.18,1200.0,21.4618,21.4618,21.4425,21.4425,1200.0
2011-12-30 15:55:00,22.18,22.18,22.13,22.13,6000.0,21.4425,21.4425,21.3941,21.3941,6000.0
2012-01-03 09:30:00,22.51,22.51,22.51,22.51,1800.0,21.7615,21.7615,21.7615,21.7615,1800.0
2012-01-03 09:35:00,22.53,22.56,22.53,22.56,2100.0,21.7808,21.8098,21.7808,21.8098,2100.0
2012-01-03 09:40:00,22.59,22.59,22.54,22.54,600.0,21.8388,21.8388,21.7905,21.7905,600.0
2012-01-03 09:45:00,22.54,22.54,22.54,22.54,0.0,21.7905,21.7905,21.7905,21.7905,0.0
2012-01-03 09:50:00,22.45,22.45,22.44,22.44,600.0,21.7035,21.7035,21.6938,21.6938,600.0
2012-01-03 09:55:00,22.44,22.44,22.42,22.42,600.0,21.6938,21.6938,21.6745,21.6745,600.0
2012-01-03 10:00:00,22.44,22.44,22.44,22.44,4500.0,21.6938,21.6938,21.6938,21.6938,4500.0
2012-01-03 10:05:00,22.46,22.46,22.46,22.46,300.0,21.7132,21.7132,21.7132,21.7132,300.0
2012-01-03 10:10:00,22.45,22.45,22.4,22.4,900.0,21.7035,21.7035,21.6551,21.6551,900.0
2012-01-03 10:15:00,22.4,22.4,22.4,22.4,0.0,21.6551,21.6551,21.6551,21.6551,0.0
2012-01-03 10:20:00,22.4,22.4,22.4,22.4,300.0,21.6551,21.6551,21.6551,21.6551,300.0
2012-01-03 10:25:00,22.39,22.39,22.38,22.38,900.0,21.6455,21.6455,21.6358,21.6358,900.0
2012-01-03 10:30:00,22.38,22.38,22.38,22.38,0.0,21.6358,21.6358,21.6358,21.6358,0.0
2012-01-03 10:35:00,22.36,22.36,22.36,22.36,300.0,21.6165,21.6165,21.6165,21.6165,300.0
2012-01-03 10:40:00,22.36,22.36,22.35,22.36,1200.0,21.6165,21.6165,21.6068,21.6165,1200.0
2012-01-03 10:45:00,22.37,22.37,22.36,22.36,1200.0,21.6261,21.6261,21.6165,21.6165,1200.0
2012-01-03 10:50:00,22.33,22.35,22.33,22.35,1200.0,21.5875,21.6068,21.5875,21.6068,1200.0
2012-01-03 10:55:00,22.36,22.36,22.34,22.34,1800.0,21.6165,21.6165,21.5971,21.5971,1800.0
2012-01-03 11:00:00,22.34,22.34,22.34,22.34,0.0,21.5971,21.5971,21.5971,21.5971,0.0
2012-01-03 11:05:00,22.28,22.28,22.27,22.28,5100.0,21.5391,21.5391,21.5295,21.5391,5100.0
2012-01-03 11:10:00,22.25,22.27,22.25,22.27,2400.0,21.5101,21.5295,21.5101,21.5295,2400.0
2012-01-03 11:15:00,22.27,22.27,22.27,22.27,0.0,21.5295,21.5295,21.5295,21.5295,0.0
2012-01-03 11:20:00,22.25,22.26,22.25,22.25,106800.0,21.5101,21.5198,21.5101,21.5101,106800.0
2012-01-03 11:25:00,22.23,22.25,22.23,22.25,900.0,21.4908,21.5101,21.4908,21.5101,900.0
2012-01-03 11:30:00,22.25,22.25,22.25,22.25,0.0,21.5101,21.5101,21.5101,21.5101,0.0
2012-01-03 11:35:00,22.25,22.25,22.25,22.25,0.0,21.5101,21.5101,21.5101,21.5101,0.0
2012-01-03 11:40:00,22.2,22.2,22.16,22.16,6000.0,21.4618,21.4618,21.4231,21.4231,6000.0
2012-01-03 11:45:00,22.16,22.16,22.16,22.16,600.0,21.4231,21.4231,21.4231,21.4231,600.0
2012-01-03 11:50:00,22.15,22.17,22.15,22.17,600.0,21.4135,21.4328,21.4135,21.4328,600.0
2012-01-03 11:55:00,22.18,22.2,22.16,22.16,1800.0,21.4425,21.4618,21.4231,21.4231,1800.0
2012-01-03 12:00:00,22.18,22.18,22.18,22.18,2100.0,21.4425,21.4425,21.4425,21.4425,2100.0
2012-01-03 12:05:00,22.2,22.22,22.2,22.22,1500.0,21.4618,21.4811,21.4618,21.4811,1500.0
2012-01-03 12:10:00,22.17,22.17,22.17,22.17,300.0,21.4328,21.4328,21.4328,21.4328,300.0
2012-01-03 12:15:00,22.18,22.2,22.18,22.2,900.0,21.4425,21.4618,21.4425,21.4618,900.0
2012-01-03 12:20:00,22.21,22.21,22.18,22.18,600.0,21.4715,21.4715,21.4425,21.4425,600.0
2012-01-03 12:25:00,22.18,22.22,22.18,22.22,3000.0,21.4425,21.4811,21.4425,21.4811,3000.0
2012-01-03 12:30:00,22.2,22.2,22.19,22.19,1500.0,21.4618,21.4618,21.4521,21.4521,1500.0
2012-01-03 12:35:00,22.18,22.18,22.17,22.17,2100.0,21.4425,21.4425,21.4328,21.4328,2100.0
2012-01-03 12:40:00,22.14,22.14,22.12,22.14,2100.0,21.4038,21.4038,21.3845,21.4038,2100.0
2012-01-03 12:45:00,22.11,22.11,22.11,22.11,300.0,21.3748,21.3748,21.3748,21.3748,300.0
2012-01-03 12:50:00,22.08,22.11,22.08,22.09,17100.0,21.3458,21.3748,21.3458,21.3555,17100.0
2012-01-03 12:55:00,22.07,22.13,22.07,22.1,2700.0,21.3361,21.3941,21.3361,21.3651,2700.0
2012-01-03 13:00:00,22.12,22.15,22.12,22.13,2400.0,21.3845,21.4135,21.3845,21.3941,2400.0
2012-01-03 13:05:00,22.11,22.11,22.1,22.1,1800.0,21.3748,21.3748,21.3651,21.3651,1800.0
2012-01-03 13:10:00,22.08,22.08,22.07,22.07,600.0,21.3458,21.3458,21.3361,21.3361,600.0
2012-01-03 13:15:00,22.11,22.11,22.11,22.11,300.0,21.3748,21.3748,21.3748,21.3748,300.0
2012-01-03 13:20:00,22.1,22.1,22.08,22.08,1200.0,21.3651,21.3651,21.3458,21.3458,1200.0
2012-01-03 13:25:00,22.09,22.09,22.07,22.09,1800.0,21.3555,21.3555,21.3361,21.3555,1800.0
2012-01-03 13:30:00,22.08,22.08,22.08,22.08,300.0,21.3458,21.3458,21.3458,21.3458,300.0
2012-01-03 13:35:00,22.09,22.09,22.08,22.08,1200.0,21.3555,21.3555,21.3458,21.3458,1200.0
2012-01-03 13:40:00,22.1,22.12,22.09,22.09,1800.0,21.3651,21.3845,21.3555,21.3555,1800.0
2012-01-03 13:45:00,22.09,22.11,22.09,22.11,600.0,21.3555,21.3748,21.3555,21.3748,600.0
2012-01-03 13:50:00,22.12,22.15,22.11,22.14,2700.0,21.3845,21.4135,21.3748,21.4038,2700.0
2012-01-03 13:55:00,22.14,22.14,22.13,22.13,600.0,21.4038,21.4038,21.3941,21.3941,600.0
2012-01-03 14:00:00,22.16,22.16,22.15,22.15,600.0,21.4231,21.4231,21.4135,21.4135,600.0
2012-01-03 14:05:00,22.14,22.14,22.14,22.14,300.0,21.4038,21.4038,21.4038,21.4038,300.0
2012-01-03 14:10:00,22.13,22.14,22.11,22.14,27900.0,21.3941,21.4038,21.3748,21.4038,27900.0
2012-01-03 14:15:00,22.12,22.12,22.11,22.11,16800.0,21.3845,21.3845,21.3748,21.3748,16800.0
2012-01-03 14:20:00,22.13,22.14,22.12,22.14,900.0,21.3941,21.4038,21.3845,21.4038,900.0
2012-01-03 14:25:00,22.12,22.14,22.12,22.14,2400.0,21.3845,21.4038,21.3845,21.4038,2400.0
2012-01-03 14:30:00,22.15,22.15,22.15,22.15,600.0,21.4135,21.4135,21.4135,21.4135,600.0
2012-01-03 14:35:00,22.16,22.16,22.15,22.15,1200.0,21.4231,21.4231,21.4135,21.4135,1200.0
2012-01-03 14:40:00,22.14,22.18,22.14,22.18,2700.0,21.4038,21.4425,21.4038,21.4425,2700.0
2012-01-03 14:45:00,22.19,22.19,22.18,22.18,1800.0,21.4521,21.4521,21.4425,21.4425,1800.0
2012-01-03 14:50:00,22.18,22.18,22.17,22.18,900.0,21.4425,21.4425,21.4328,21.4425,900.0
2012-01-03 14:55:00,22.18,22.19,22.18,22.19,1500.0,21.4425,21.4521,21.4425,21.4521,1500.0
2012-01-03 15:00:00,22.2,22.2,22.17,22.17,2400.0,21.4618,21.4618,21.4328,21.4328,2400.0
2012-01-03 15:05:00,22.17,22.17,22.17,22.17,600.0,21.4328,21.4328,21.4328,21.4328,600.0
2012-01-03 15:10:00,22.16,22.16,22.15,22.15,1200.0,21.4231,21.4231,21.4135,21.4135,1200.0
2012-01-03 15:15:00,22.15,22.15,22.14,22.14,900.0,21.4135,21.4135,21.4038,21.4038,900.0
2012-01-03 15:20:00,22.14,22.14,22.08,22.08,3000.0,21.4038,21.4038,21.3458,21.3458,3000.0
2012-01-03 15:25:00,22.09,22.09,22.07,22.09,5700.0,21.3555,21.3555,21.3361,21.3555,5700.0
2012-01-03 15:30:00,22.08,22.08,22.08,22.08,300.0,21.3458,21.3458,21.3458,21.3458,300.0
2012-01-03 15:35:00,22.09,22.09,22.09,22.09,1500.0,21.3555,21.3555,21.3555,21.3555,1500.0
2012-01-03 15:40:00,22.08,22.11,22.08,22.11,1800.0,21.3458,21.3748,21.3458,21.3748,1800.0
2012-01-03 15:45:00,22.13,22.13,22.11,22.12,1800.0,21.3941,21.3941,21.3748,21.3845,1800.0
2012-01-03 15:50:00,22.13,22.13,22.1,22.1,4200.0,21.3941,21.3941,21.3651,21.3651,4200.0
2012-01-03 15:55:00,22.1,22.11,22.08,22.09,8100.0,21.3651,21.3748,21.3458,21.3555,8100.0
2012-01-04 09:30:00,22.01,22.05,21.94,22.02,2100.0,21.2781,21.3168,21.2104,21.2878,2100.0
2012-01-04 09:35:00,22.01,22.02,22.0,22.02,2700.0,21.2781,21.2878,21.2684,21.2878,2700.0
2012-01-04 09:40:00,22.03,22.04,22.02,22.04,1500.0,21.2974,21.3071,21.2878,21.3071,1500.0
2012-01-04 09:45:00,22.03,22.04,22.03,22.04,1200.0,21.2974,21.3071,21.2974,21.3071,1200.0
2012-01-04 09:50:00,22.03,22.03,22.03,22.03,300.0,21.2974,21.2974,21.2974,21.2974,300.0
2012-01-04 09:55:00,22.08,22.12,22.08,22.12,25200.0,21.3458,21.3845,21.3458,21.3845,25200.0
2012-01-04 10:00:00,22.12,22.12,22.09,22.09,15300.0,21.3845,21.3845,21.3555,21.3555,15300.0
2012-01-04 10:05:00,22.06,22.1,22.06,22.1,600.0,21.3265,21.3651,21.3265,21.3651,600.0
2012-01-04 10:10:00,22.05,22.05,22.05,22.05,300.0,21.3168,21.3168,21.3168,21.3168,300.0
2012-01-04 10:15:00,22.05,22.05,22.05,22.05,0.0,21.3168,21.3168,21.3168,21.3168,0.0
2012-01-04 10:20:00,22.06,22.09,22.06,22.09,900.0,21.3265,21.3555,21.3265,21.3555,900.0
2012-01-04 10:25:00,22.06,22.06,22.05,22.05,2700.0,21.3265,21.3265,21.3168,21.3168,2700.0
2012-01-04 10:30:00,22.05,22.05,22.05,22.05,1500.0,21.3168,21.3168,21.3168,21.3168,1500.0
2012-01-04 10:35:00,22.02,22.02,22.0,22.0,600.0,21.2878,21.2878,21.2684,21.2684,600.0
2012-01-04 10:40:00,22.02,22.02,22.01,22.02,1200.0,21.2878,21.2878,21.2781,21.2878,1200.0
2012-01-04 10:45:00,22.04,22.04,22.04,22.04,300.0,21.3071,21.3071,21.3071,21.3071,300.0
2012-01-04 10:50:00,22.07,22.08,22.07,22.08,600.0,21.3361,21.3458,21.3361,21.3458,600.0
2012-01-04 10:55:00,22.1,22.11,22.08,22.08,900.0,21.3651,21.3748,21.3458,21.3458,900.0
2012-01-04 11:00:00,22.1,22.12,22.1,22.12,5400.0,21.3651,21.3845,21.3651,21.3845,5400.0
2012-01-04 11:05:00,22.1,22.1,22.1,22.1,600.0,21.3651,21.3651,21.3651,21.3651,600.0
2012-01-04 11:10:00,22.11,22.12,22.11,22.12,900.0,21.3748,21.3845,21.3748,21.3845,900.0
2012-01-04 11:15:00,22.12,22.12,22.12,22.12,0.0,21.3845,21.3845,21.3845,21.3845,0.0
2012-01-04 11:20:00,22.15,22.17,22.15,22.17,1500.0,21.4135,21.4328,21.4135,21.4328,1500.0
2012-01-04 11:25:00,22.13,22.13,22.12,22.12,600.0,21.3941,21.3941,21.3845,21.3845,600.0
2012-01-04 11:30:00,22.12,22.12,22.12,22.12,0.0,21.3845,21.3845,21.3845,21.3845,0.0
2012-01-04 11:35:00,22.14,22.14,22.14,22.14,300.0,21.4038,21.4038,21.4038,21.4038,300.0
2012-01-04 11:40:00,22.14,22.15,22.14,22.15,600.0,21.4038,21.4135,21.4038,21.4135,600.0
2012-01-04 11:45:00,22.14,22.14,22.14,22.14,300.0,21.4038,21.4038,21.4038,21.4038,300.0
2012-01-04 11:50:00,22.13,22.13,22.13,22.13,300.0,21.3941,21.3941,21.3941,21.3941,300.0
2012-01-04 11:55:00,22.13,22.13,22.12,22.12,2100.0,21.3941,21.3941,21.3845,21.3845,2100.0
2012-01-04 12:00:00,22.14,22.14,22.14,22.14,300.0,21.4038,21.4038,21.4038,21.4038,300.0
2012-01-04 12:05:00,22.14,22.17,22.14,22.17,1200.0,21.4038,21.4328,21.4038,21.4328,1200.0
2012-01-04 12:10:00,22.15,22.15,22.13,22.13,900.0,21.4135,21.4135,21.3941,21.3941,900.0
2012-01-04 12:15:00,22.13,22.13,22.13,22.13,0.0,21.3941,21.3941,21.3941,21.3941,0.0
2012-01-04 12:20:00,22.13,22.13,22.13,22.13,300.0,21.3941,21.3941,21.3941,21.3941,300.0
2012-01-04 12:25:00,22.12,22.14,22.12,22.14,900.0,21.3845,21.4038,21.3845,21.4038,900.0
2012-01-04 12:30:00,22.12,22.12,22.12,22.12,1200.0,21.3845,21.3845,21.3845,21.3845,1200.0
2012-01-04 12:35:00,22.11,22.11,22.1,22.1,600.0,21.3748,21.3748,21.3651,21.3651,600.0
2012-01-04 12:40:00,22.12,22.12,22.1,22.11,5400.0,21.3845,21.3845,21.3651,21.3748,5400.0
2012-01-04 12:45:00,22.12,22.12,22.12,22.12,300.0,21.3845,21.3845,21.3845,21.3845,300.0
2012-01-04 12:50:00,22.12,22.12,22.11,22.11,600.0,21.3845,21.3845,21.3748,21.3748,600.0
2012-01-04 12:55:00,22.12,22.12,22.11,22.11,600.0,21.3845,21.3845,21.3748,21.3748,600.0
2012-01-04 13:00:00,22.11,22.11,22.09,22.11,1200.0,21.3748,21.3748,21.3555,21.3748,1200.0
2012-01-04 13:05:00,22.08,22.08,22.08,22.08,600.0,21.3458,21.3458,21.3458,21.3458,600.0
2012-01-04 13:10:00,22.07,22.09,22.07,22.07,900.0,21.3361,21.3555,21.3361,21.3361,900.0
2012-01-04 13:15:00,22.07,22.07,22.07,22.07,0.0,21.3361,21.3361,21.3361,21.3361,0.0
2012-01-04 13:20:00,22.07,22.07,22.05,22.05,600.0,21.3361,21.3361,21.3168,21.3168,600.0
2012-01-04 13:25:00,22.05,22.07,22.04,22.07,1500.0,21.3168,21.3361,21.3071,21.3361,1500.0
2012-01-04 13:30:00,22.06,22.06,22.06,22.06,300.0,21.3265,21.3265,21.3265,21.3265,300.0
2012-01-04 13:35:00,22.09,22.09,22.07,22.07,900.0,21.3555,21.3555,21.3361,21.3361,900.0
2012-01-04 13:40:00,22.07,22.08,22.07,22.07,900.0,21.3361,21.3458,21.3361,21.3361,900.0
2012-01-04 13:45:00,22.05,22.06,22.05,22.06,2700.0,21.3168,21.3265,21.3168,21.3265,2700.0
2012-01-04 13:50:00,22.07,22.07,22.04,22.04,1500.0,21.3361,21.3361,21.3071,21.3071,1500.0
2012-01-04 13:55:00,22.04,22.04,22.04,22.04,1200.0,21.3071,21.3071,21.3071,21.3071,1200.0
2012-01-04 14:00:00,22.05,22.05,22.04,22.04,600.0,21.3168,21.3168,21.3071,21.3071,600.0
2012-01-04 14:05:00,22.02,22.02,22.02,22.02,900.0,21.2878,21.2878,21.2878,21.2878,900.0
2012-01-04 14:10:00,22.01,22.01,21.99,21.99,900.0,21.2781,21.2781,21.2588,21.2588,900.0
2012-01-04 14:15:00,22.01,22.02,22.01,22.02,900.0,21.2781,21.2878,21.2781,21.2878,900.0
2012-01-04 14:20:00,22.01,22.03,22.01,22.03,600.0,21.2781,21.2974,21.2781,21.2974,600.0
2012-01-04 14:25:00,22.0,22.01,22.0,22.01,600.0,21.2684,21.2781,21.2684,21.2781,600.0
2012-01-04 14:30:00,22.02,22.07,22.02,22.07,1800.0,21.2878,21.3361,21.2878,21.3361,1800.0
2012-01-04 14:35:00,22.02,22.02,22.02,22.02,300.0,21.2878,21.2878,21.2878,21.2878,300.0
2012-01-04 14:40:00,22.05,22.05,22.03,22.05,2100.0,21.3168,21.3168,21.2974,21.3168,2100.0
2012-01-04 14:45:00,22.05,22.06,22.05,22.06,900.0,21.3168,21.3265,21.3168,21.3265,900.0
2012-01-04 14:50:00,22.05,22.08,22.05,22.08,1500.0,21.3168,21.3458,21.3168,21.3458,1500.0
2012-01-04 14:55:00,22.09,22.09,22.07,22.07,900.0,21.3555,21.3555,21.3361,21.3361,900.0
2012-01-04 15:00:00,22.05,22.05,22.04,22.04,2100.0,21.3168,21.3168,21.3071,21.3071,2100.0
2012-01-04 15:05:00,22.03,22.03,22.03,22.03,300.0,21.2974,21.2974,21.2974,21.2974,300.0
2012-01-04 15:10:00,22.05,22.07,22.05,22.07,1200.0,21.3168,21.3361,21.3168,21.3361,1200.0
2012-01-04 15:15:00,22.02,22.04,22.02,22.03,1800.0,21.2878,21.3071,21.2878,21.2974,1800.0
2012-01-04 15:20:00,22.04,22.04,22.03,22.03,900.0,21.3071,21.3071,21.2974,21.2974,900.0
2012-01-04 15:25:00,22.03,22.04,22.02,22.03,1500.0,21.2974,21.3071,21.2878,21.2974,1500.0
2012-01-04 15:30:00,22.05,22.05,22.03,22.03,1200.0,21.3168,21.3168,21.2974,21.2974,1200.0
2012-01-04 15:35:00,22.05,22.05,22.03,22.03,1200.0,21.3168,21.3168,21.2974,21.2974,1200.0
2012-01-04 15:40:00,22.03,22.05,22.02,22.03,2700.0,21.2974,21.3168,21.2878,21.2974,2700.0
2012-01-04 15:45:00,22.02,22.03,22.02,22.02,1200.0,21.2878,21.2974,21.2878,21.2878,1200.0
2012-01-04 15:50:00,22.03,22.03,22.02,22.03,2700.0,21.2974,21.2974,21.2878,21.2974,2700.0
2012-01-04 15:55:00,22.03,22.03,22.01,22.01,19200.0,21.2974,21.2974,21.2781,21.2781,19200.0
2012-01-05 09:30:00,22.06,22.22,22.06,22.22,22200.0,21.3265,21.4811,21.3265,21.4811,22200.0
2012-01-05 09:35:00,22.24,22.28,22.22,22.28,4800.0,21.5005,21.5391,21.4811,21.5391,4800.0
2012-01-05 09:40:00,22.27,22.27,22.23,22.23,9600.0,21.5295,21.5295,21.4908,21.4908,9600.0
2012-01-05 09:45:00,22.22,22.22,22.17,22.22,12300.0,21.4811,21.4811,21.4328,21.4811,12300.0
2012-01-05 09:50:00,22.24,22.4,22.24,22.4,8700.0,21.5005,21.6551,21.5005,21.6551,8700.0
2012-01-05 09:55:00,22.37,22.38,22.36,22.38,1800.0,21.6261,21.6358,21.6165,21.6358,1800.0
2012-01-05 10:00:00,22.41,22.44,22.4,22.41,3900.0,21.6648,21.6938,21.6551,21.6648,3900.0
2012-01-05 10:05:00,22.48,22.53,22.48,22.53,3600.0,21.7325,21.7808,21.7325,21.7808,3600.0
2012-01-05 10:10:00,22.49,22.54,22.47,22.54,5100.0,21.7422,21.7905,21.7228,21.7905,5100.0
2012-01-05 10:15:00,22.63,22.68,22.63,22.64,3300.0,21.8775,21.9258,21.8775,21.8872,3300.0
2012-01-05 10:20:00,22.64,22.64,22.61,22.61,1500.0,21.8872,21.8872,21.8582,21.8582,1500.0
2012-01-05 10:25:00,22.6,22.61,22.58,22.58,12000.0,21.8485,21.8582,21.8292,21.8292,12000.0
2012-01-05 10:30:00,22.58,22.59,22.57,22.57,1500.0,21.8292,21.8388,21.8195,21.8195,1500.0
2012-01-05 10:35:00,22.55,22.55,22.52,22.52,2400.0,21.8002,21.8002,21.7712,21.7712,2400.0
2012-01-05 10:40:00,22.52,22.56,22.52,22.54,1200.0,21.7712,21.8098,21.7712,21.7905,1200.0
2012-01-05 10:45:00,22.56,22.59,22.55,22.59,2100.0,21.8098,21.8388,21.8002,21.8388,2100.0
2012-01-05 10:50:00,22.55,22.55,22.54,22.54,1200.0,21.8002,21.8002,21.7905,21.7905,1200.0
2012-01-05 10:55:00,22.54,22.62,22.54,22.62,2400.0,21.7905,21.8678,21.7905,21.8678,2400.0
2012-01-05 11:00:00,22.63,22.66,22.63,22.66,1800.0,21.8775,21.9065,21.8775,21.9065,1800.0
2012-01-05 11:05:00,22.68,22.68,22.68,22.68,300.0,21.9258,21.9258,21.9258,21.9258,300.0
2012-01-05 11:10:00,22.67,22.69,22.67,22.69,600.0,21.9162,21.9355,21.9162,21.9355,600.0
2012-01-05 11:15:00,22.69,22.69,22.69,22.69,0.0,21.9355,21.9355,21.9355,21.9355,0.0
2012-01-05 11:20:00,22.67,22.73,22.67,22.73,1500.0,21.9162,21.9742,21.9162,21.9742,1500.0
2012-01-05 11:25:00,22.73,22.73,22.69,22.7,2400.0,21.9742,21.9742,21.9355,21.9452,2400.0
2012-01-05 11:30:00,22.73,22.73,22.73,22.73,600.0,21.9742,21.9742,21.9742,21.9742,600.0
2012-01-05 11:35:00,22.71,22.74,22.71,22.74,65100.0,21.9548,21.9838,21.9548,21.9838,65100.0
2012-01-05 11:40:00,22.74,22.74,22.72,22.72,1800.0,21.9838,21.9838,21.9645,21.9645,1800.0
2012-01-05 11:45:00,22.75,22.76,22.75,22.76,6600.0,21.9935,22.0032,21.9935,22.0032,6600.0
2012-01-05 11:50:00,22.73,22.73,22.73,22.73,600.0,21.9742,21.9742,21.9742,21.9742,600.0
2012-01-05 11:55:00,22.72,22.73,22.7,22.7,900.0,21.9645,21.9742,21.9452,21.9452,900.0
2012-01-05 12:00:00,22.72,22.72,22.72,22.72,300.0,21.9645,21.9645,21.9645,21.9645,300.0
2012-01-05 12:05:00,22.75,22.76,22.75,22.76,900.0,21.9935,22.0032,21.9935,22.0032,900.0
2012-01-05 12:10:00,22.78,22.78,22.77,22.77,600.0,22.0225,22.0225,22.0128,22.0128,600.0
2012-01-05 12:15:00,22.81,22.81,22.81,22.81,1200.0,22.0515,22.0515,22.0515,22.0515,1200.0
2012-01-05 12:20:00,22.8,22.8,22.77,22.78,2100.0,22.0418,22.0418,22.0128,22.0225,2100.0
2012-01-05 12:25:00,22.82,22.82,22.8,22.8,900.0,22.0612,22.0612,22.0418,22.0418,900.0
2012-01-05 12:30:00,22.81,22.81,22.8,22.81,2400.0,22.0515,22.0515,22.0418,22.0515,2400.0
2012-01-05 12:35:00,22.77,22.77,22.77,22.77,300.0,22.0128,22.0128,22.0128,22.0128,300.0
2012-01-05 12:40:00,22.79,22.8,22.78,22.8,1500.0,22.0322,22.0418,22.0225,22.0418,1500.0
2012-01-05 12:45:00,22.81,22.84,22.81,22.84,2700.0,22.0515,22.0805,22.0515,22.0805,2700.0
2012-01-05 12:50:00,22.86,22.86,22.84,22.84,900.0,22.0999,22.0999,22.0805,22.0805,900.0
2012-01-05 12:55:00,22.88,22.91,22.87,22.87,1800.0,22.1192,22.1482,22.1095,22.1095,1800.0
2012-01-05 13:00:00,22.89,22.89,22.89,22.89,600.0,22.1289,22.1289,22.1289,22.1289,600.0
2012-01-05 13:05:00,22.89,22.9,22.87,22.89,1800.0,22.1289,22.1385,22.1095,22.1289,1800.0
2012-01-05 13:10:00,22.87,22.87,22.85,22.85,1500.0,22.1095,22.1095,22.0902,22.0902,1500.0
2012-01-05 13:15:00,22.86,22.86,22.86,22.86,300.0,22.0999,22.0999,22.0999,22.0999,300.0
2012-01-05 13:20:00,22.86,22.88,22.86,22.86,5400.0,22.0999,22.1192,22.0999,22.0999,5400.0
2012-01-05 13:25:00,22.89,22.94,22.89,22.94,87600.0,22.1289,22.1772,22.1289,22.1772,87600.0
2012-01-05 13:30:00,22.97,22.97,22.97,22.97,1500.0,22.2062,22.2062,22.2062,22.2062,1500.0
2012-01-05 13:35:00,22.97,22.97,22.97,22.97,0.0,22.2062,22.2062,22.2062,22.2062,0.0
2012-01-05 13:40:00,23.0,23.02,22.99,23.01,11400.0,22.2352,22.2545,22.2255,22.2449,11400.0
2012-01-05 13:45:00,23.0,23.0,22.97,22.97,36300.0,22.2352,22.2352,22.2062,22.2062,36300.0
2012-01-05 13:50:00,22.97,22.98,22.97,22.97,2400.0,22.2062,22.2159,22.2062,22.2062,2400.0
2012-01-05 13:55:00,22.97,22.97,22.93,22.95,55500.0,22.2062,22.2062,22.1675,22.1869,55500.0
2012-01-05 14:00:00,22.94,22.94,22.94,22.94,300.0,22.1772,22.1772,22.1772,22.1772,300.0
2012-01-05 14:05:00,22.94,22.94,22.91,22.91,3600.0,22.1772,22.1772,22.1482,22.1482,3600.0
2012-01-05 14:10:00,22.93,22.93,22.89,22.89,1500.0,22.1675,22.1675,22.1289,22.1289,1500.0
2012-01-05 14:15:00,22.89,22.89,22.89,22.89,300.0,22.1289,22.1289,22.1289,22.1289,300.0
2012-01-05 14:20:00,22.83,22.85,22.82,22.85,9000.0,22.0708,22.0902,22.0612,22.0902,9000.0
2012-01-05 14:25:00,22.85,22.85,22.78,22.78,57300.0,22.0902,22.0902,22.0225,22.0225,57300.0
2012-01-05 14:30:00,22.81,22.82,22.81,22.82,600.0,22.0515,22.0612,22.0515,22.0612,600.0
2012-01-05 14:35:00,22.79,22.79,22.79,22.79,300.0,22.0322,22.0322,22.0322,22.0322,300.0
2012-01-05 14:40:00,22.8,22.82,22.8,22.81,900.0,22.0418,22.0612,22.0418,22.0515,900.0
2012-01-05 14:45:00,22.82,22.85,22.82,22.83,2100.0,22.0612,22.0902,22.0612,22.0708,2100.0
2012-01-05 14:50:00,22.81,22.81,22.81,22.81,300.0,22.0515,22.0515,22.0515,22.0515,300.0
2012-01-05 14:55:00,22.81,22.81,22.8,22.8,4500.0,22.0515,22.0515,22.0418,22.0418,4500.0
2012-01-05 15:00:00,22.81,22.82,22.81,22.82,1200.0,22.0515,22.0612,22.0515,22.0612,1200.0
2012-01-05 15:05:00,22.83,22.85,22.83,22.84,1200.0,22.0708,22.0902,22.0708,22.0805,1200.0
2012-01-05 15:10:00,22.85,22.85,22.8,22.8,9000.0,22.0902,22.0902,22.0418,22.0418,9000.0
2012-01-05 15:15:00,22.82,22.83,22.82,22.83,3900.0,22.0612,22.0708,22.0612,22.0708,3900.0
2012-01-05 15:20:00,22.83,22.83,22.82,22.82,21000.0,22.0708,22.0708,22.0612,22.0612,21000.0
2012-01-05 15:25:00,22.8,22.82,22.79,22.81,2100.0,22.0418,22.0612,22.0322,22.0515,2100.0
2012-01-05 15:30:00,22.81,22.82,22.79,22.79,3000.0,22.0515,22.0612,22.0322,22.0322,3000.0
2012-01-05 15:35:00,22.8,22.8,22.78,22.78,15000.0,22.0418,22.0418,22.0225,22.0225,15000.0
2012-01-05 15:40:00,22.78,22.83,22.78,22.82,24600.0,22.0225,22.0708,22.0225,22.0612,24600.0
2012-01-05 15:45:00,22.81,22.84,22.8,22.83,2700.0,22.0515,22.0805,22.0418,22.0708,2700.0
2012-01-05 15:50:00,22.82,22.83,22.81,22.81,1800.0,22.0612,22.0708,22.0515,22.0515,1800.0
2012-01-05 15:55:00,22.81,22.82,22.79,22.8,23700.0,22.0515,22.0612,22.0322,22.0418,23700.0
2012-01-06 09:30:00,22.83,23.0,22.83,22.97,37500.0,22.0708,22.2352,22.0708,22.2062,37500.0
2012-01-06 09:35:00,22.98,22.98,22.95,22.96,9000.0,22.2159,22.2159,22.1869,22.1965,9000.0
2012-01-06 09:40:00,22.97,22.98,22.93,22.95,31200.0,22.2062,22.2159,22.1675,22.1869,31200.0
2012-01-06 09:45:00,22.96,22.96,22.95,22.95,3600.0,22.1965,22.1965,22.1869,22.1869,3600.0
2012-01-06 09:50:00,22.91,22.92,22.91,22.91,7500.0,22.1482,22.1579,22.1482,22.1482,7500.0
2012-01-06 09:55:00,22.94,22.98,22.92,22.92,6000.0,22.1772,22.2159,22.1579,22.1579,6000.0
2012-01-06 10:00:00,22.92,22.94,22.91,22.92,6600.0,22.1579,22.1772,22.1482,22.1579,6600.0
2012-01-06 10:05:00,22.92,22.97,22.92,22.97,3000.0,22.1579,22.2062,22.1579,22.2062,3000.0
2012-01-06 10:10:00,22.98,23.01,22.97,23.01,3000.0,22.2159,22.2449,22.2062,22.2449,3000.0
2012-01-06 10:15:00,23.02,23.07,23.02,23.07,2400.0,22.2545,22.3029,22.2545,22.3029,2400.0
2012-01-06 10:20:00,23.06,23.08,23.05,23.08,2400.0,22.2932,22.3125,22.2835,22.3125,2400.0
2012-01-06 10:25:00,23.06,23.06,23.05,23.05,2100.0,22.2932,22.2932,22.2835,22.2835,2100.0
2012-01-06 10:30:00,23.06,23.08,23.04,23.08,4800.0,22.2932,22.3125,22.2739,22.3125,4800.0
2012-01-06 10:35:00,23.08,23.09,23.07,23.09,5100.0,22.3125,22.3222,22.3029,22.3222,5100.0
2012-01-06 10:40:00,23.08,23.1,23.08,23.1,3900.0,22.3125,22.3319,22.3125,22.3319,3900.0
2012-01-06 10:45:00,23.11,23.13,23.11,23.13,3300.0,22.3415,22.3609,22.3415,22.3609,3300.0
2012-01-06 10:50:00,23.14,23.15,23.12,23.12,15000.0,22.3705,22.3802,22.3512,22.3512,15000.0
2012-01-06 10:55:00,23.12,23.12,23.1,23.12,1200.0,22.3512,22.3512,22.3319,22.3512,1200.0
2012-01-06 11:00:00,23.12,23.16,23.12,23.14,5400.0,22.3512,22.3899,22.3512,22.3705,5400.0
2012-01-06 11:05:00,23.18,23.2,23.18,23.2,2700.0,22.4092,22.4285,22.4092,22.4285,2700.0
2012-01-06 11:10:00,23.18,23.18,23.16,23.16,3000.0,22.4092,22.4092,22.3899,22.3899,3000.0
2012-01-06 11:15:00,23.16,23.16,23.16,23.16,0.0,22.3899,22.3899,22.3899,22.3899,0.0
2012-01-06 11:20:00,23.21,23.21,23.19,23.19,1200.0,22.4382,22.4382,22.4189,22.4189,1200.0
2012-01-06 11:25:00,23.19,23.22,23.19,23.22,16800.0,22.4189,22.4479,22.4189,22.4479,16800.0
2012-01-06 11:30:00,23.23,23.24,23.23,23.24,900.0,22.4575,22.4672,22.4575,22.4672,900.0
2012-01-06 11:35:00,23.27,23.29,23.27,23.29,18600.0,22.4962,22.5156,22.4962,22.5156,18600.0
2012-01-06 11:40:00,23.29,23.3,23.29,23.3,3600.0,22.5156,22.5252,22.5156,22.5252,3600.0
2012-01-06 11:45:00,23.31,23.31,23.31,23.31,3900.0,22.5349,22.5349,22.5349,22.5349,3900.0
2012-01-06 11:50:00,23.32,23.32,23.29,23.29,27600.0,22.5446,22.5446,22.5156,22.5156,27600.0
2012-01-06 11:55:00,23.27,23.28,23.26,23.28,900.0,22.4962,22.5059,22.4865,22.5059,900.0
2012-01-06 12:00:00,23.28,23.29,23.28,23.29,1800.0,22.5059,22.5156,22.5059,22.5156,1800.0
2012-01-06 12:05:00,23.27,23.27,23.24,23.24,5100.0,22.4962,22.4962,22.4672,22.4672,5100.0
2012-01-06 12:10:00,23.24,23.26,23.23,23.26,3000.0,22.4672,22.4865,22.4575,22.4865,3000.0
2012-01-06 12:15:00,23.26,23.26,23.26,23.26,0.0,22.4865,22.4865,22.4865,22.4865,0.0
2012-01-06 12:20:00,23.25,23.27,23.25,23.25,81000.0,22.4769,22.4962,22.4769,22.4769,81000.0
2012-01-06 12:25:00,23.25,23.26,23.24,23.26,8400.0,22.4769,22.4865,22.4672,22.4865,8400.0
2012-01-06 12:30:00,23.25,23.27,23.25,23.27,32100.0,22.4769,22.4962,22.4769,22.4962,32100.0
2012-01-06 12:35:00,23.27,23.27,23.25,23.25,4200.0,22.4962,22.4962,22.4769,22.4769,4200.0
2012-01-06 12:40:00,23.24,23.24,23.2,23.21,5100.0,22.4672,22.4672,22.4285,22.4382,5100.0
2012-01-06 12:45:00,23.21,23.22,23.19,23.19,28800.0,22.4382,22.4479,22.4189,22.4189,28800.0
2012-01-06 12:50:00,23.21,23.21,23.2,23.21,5100.0,22.4382,22.4382,22.4285,22.4382,5100.0
2012-01-06 12:55:00,23.22,23.23,23.22,23.23,2400.0,22.4479,22.4575,22.4479,22.4575,2400.0
2012-01-06 13:00:00,23.22,23.23,23.21,23.22,4200.0,22.4479,22.4575,22.4382,22.4479,4200.0
2012-01-06 13:05:00,23.22,23.24,23.22,23.22,3600.0,22.4479,22.4672,22.4479,22.4479,3600.0
2012-01-06 13:10:00,23.21,23.22,23.18,23.21,5400.0,22.4382,22.4479,22.4092,22.4382,5400.0
2012-01-06 13:15:00,23.21,23.24,23.21,23.24,3000.0,22.4382,22.4672,22.4382,22.4672,3000.0
2012-01-06 13:20:00,23.22,23.24,23.2,23.21,4800.0,22.4479,22.4672,22.4285,22.4382,4800.0
2012-01-06 13:25:00,23.23,23.23,23.21,23.21,34200.0,22.4575,22.4575,22.4382,22.4382,34200.0
2012-01-06 13:30:00,23.21,23.23,23.17,23.2,10500.0,22.4382,22.4575,22.3995,22.4285,10500.0
2012-01-06 13:35:00,23.2,23.25,23.2,23.25,3900.0,22.4285,22.4769,22.4285,22.4769,3900.0
2012-01-06 13:40:00,23.25,23.26,23.25,23.26,16800.0,22.4769,22.4865,22.4769,22.4865,16800.0
2012-01-06 13:45:00,23.26,23.28,23.26,23.28,1800.0,22.4865,22.5059,22.4865,22.5059,1800.0
2012-01-06 13:50:00,23.29,23.29,23.27,23.27,900.0,22.5156,22.5156,22.4962,22.4962,900.0
2012-01-06 13:55:00,23.3,23.3,23.28,23.28,18600.0,22.5252,22.5252,22.5059,22.5059,18600.0
2012-01-06 14:00:00,23.28,23.29,23.26,23.26,18900.0,22.5059,22.5156,22.4865,22.4865,18900.0
2012-01-06 14:05:00,23.28,23.29,23.28,23.28,1200.0,22.5059,22.5156,22.5059,22.5059,1200.0
2012-01-06 14:10:00,23.28,23.28,23.24,23.24,3300.0,22.5059,22.5059,22.4672,22.4672,3300.0
2012-01-06 14:15:00,23.25,23.25,23.25,23.25,1800.0,22.4769,22.4769,22.4769,22.4769,1800.0
2012-01-06 14:20:00,23.25,23.26,23.24,23.25,2100.0,22.4769,22.4865,22.4672,22.4769,2100.0
2012-01-06 14:25:00,23.25,23.25,23.25,23.25,300.0,22.4769,22.4769,22.4769,22.4769,300.0
2012-01-06 14:30:00,23.27,23.27,23.25,23.25,4500.0,22.4962,22.4962,22.4769,22.4769,4500.0
2012-01-06 14:35:00,23.26,23.27,23.25,23.26,2700.0,22.4865,22.4962,22.4769,22.4865,2700.0
2012-01-06 14:40:00,23.26,23.26,23.23,23.23,3300.0,22.4865,22.4865,22.4575,22.4575,3300.0
2012-01-06 14:45:00,23.24,23.24,23.23,23.24,1500.0,22.4672,22.4672,22.4575,22.4672,1500.0
2012-01-06 14:50:00,23.23,23.24,23.22,23.24,1200.0,22.4575,22.4672,22.4479,22.4672,1200.0
2012-01-06 14:55:00,23.23,23.23,23.21,23.21,1500.0,22.4575,22.4575,22.4382,22.4382,1500.0
2012-01-06 15:00:00,23.23,23.24,23.22,23.24,1800.0,22.4575,22.4672,22.4479,22.4672,1800.0
2012-01-06 15:05:00,23.23,23.25,23.23,23.23,6900.0,22.4575,22.4769,22.4575,22.4575,6900.0
2012-01-06 15:10:00,23.24,23.24,23.23,23.24,1200.0,22.4672,22.4672,22.4575,22.4672,1200.0
2012-01-06 15:15:00,23.23,23.24,23.19,23.2,85800.0,22.4575,22.4672,22.4189,22.4285,85800.0
2012-01-06 15:20:00,23.21,23.22,23.21,23.22,1500.0,22.4382,22.4479,22.4382,22.4479,1500.0
2012-01-06 15:25:00,23.22,23.23,23.21,23.21,9900.0,22.4479,22.4575,22.4382,22.4382,9900.0
2012-01-06 15:30:00,23.21,23.23,23.21,23.21,9900.0,22.4382,22.4575,22.4382,22.4382,9900.0
2012-01-06 15:35:00,23.23,23.23,23.22,23.23,2400.0,22.4575,22.4575,22.4479,22.4575,2400.0
2012-01-06 15:40:00,23.23,23.25,23.23,23.24,3300.0,22.4575,22.4769,22.4575,22.4672,3300.0
2012-01-06 15:45:00,23.23,23.26,23.23,23.25,6300.0,22.4575,22.4865,22.4575,22.4769,6300.0
2012-01-06 15:50:00,23.25,23.25,23.22,23.22,5400.0,22.4769,22.4769,22.4479,22.4479,5400.0
2012-01-06 15:55:00,23.22,23.22,23.19,23.19,6000.0,22.4479,22.4479,22.4189,22.4189,6000.0
2012-01-09 09:30:00,23.53,23.65,23.33,23.55,20400.0,22.7476,22.8636,22.5542,22.7669,20400.0
2012-01-09 09:35:00,23.54,23.55,23.52,23.53,4200.0,22.7572,22.7669,22.7379,22.7476,4200.0
2012-01-09 09:40:00,23.56,23.57,23.47,23.47,41100.0,22.7766,22.7862,22.6896,22.6896,41100.0
2012-01-09 09:45:00,23.47,23.47,23.4,23.4,3900.0,22.6896,22.6896,22.6219,22.6219,3900.0
2012-01-09 09:50:00,23.41,23.48,23.41,23.46,60900.0,22.6316,22.6992,22.6316,22.6799,60900.0
2012-01-09 09:55:00,23.47,23.5,23.46,23.47,285000.0,22.6896,22.7186,22.6799,22.6896,285000.0
2012-01-09 10:00:00,23.46,23.51,23.45,23.45,316200.0,22.6799,22.7282,22.6702,22.6702,316200.0
2012-01-09 10:05:00,23.45,23.45,23.43,23.45,6900.0,22.6702,22.6702,22.6509,22.6702,6900.0
2012-01-09 10:10:00,23.48,23.49,23.48,23.49,900.0,22.6992,22.7089,22.6992,22.7089,900.0
2012-01-09 10:15:00,23.48,23.49,23.48,23.49,600.0,22.6992,22.7089,22.6992,22.7089,600.0
2012-01-09 10:20:00,23.48,23.48,23.45,23.48,2700.0,22.6992,22.6992,22.6702,22.6992,2700.0
2012-01-09 10:25:00,23.46,23.49,23.45,23.49,1500.0,22.6799,22.7089,22.6702,22.7089,1500.0
2012-01-09 10:30:00,23.52,23.55,23.5,23.53,2400.0,22.7379,22.7669,22.7186,22.7476,2400.0
2012-01-09 10:35:00,23.53,23.56,23.51,23.56,21600.0,22.7476,22.7766,22.7282,22.7766,21600.0
2012-01-09 10:40:00,23.55,23.58,23.54,23.54,4500.0,22.7669,22.7959,22.7572,22.7572,4500.0
2012-01-09 10:45:00,23.51,23.52,23.51,23.52,1500.0,22.7282,22.7379,22.7282,22.7379,1500.0
2012-01-09 10:50:00,23.49,23.49,23.47,23.47,1800.0,22.7089,22.7089,22.6896,22.6896,1800.0
2012-01-09 10:55:00,23.45,23.51,23.45,23.49,3000.0,22.6702,22.7282,22.6702,22.7089,3000.0
2012-01-09 11:00:00,23.49,23.52,23.49,23.52,3300.0,22.7089,22.7379,22.7089,22.7379,3300.0
2012-01-09 11:05:00,23.48,23.48,23.43,23.44,2400.0,22.6992,22.6992,22.6509,22.6606,2400.0
2012-01-09 11:10:00,23.43,23.43,23.39,23.39,4500.0,22.6509,22.6509,22.6122,22.6122,4500.0
2012-01-09 11:15:00,23.38,23.38,23.35,23.35,3600.0,22.6026,22.6026,22.5736,22.5736,3600.0
2012-01-09 11:20:00,23.38,23.38,23.38,23.38,300.0,22.6026,22.6026,22.6026,22.6026,300.0
2012-01-09 11:25:00,23.38,23.39,23.37,23.37,900.0,22.6026,22.6122,22.5929,22.5929,900.0
2012-01-09 11:30:00,23.39,23.42,23.39,23.42,3000.0,22.6122,22.6412,22.6122,22.6412,3000.0
2012-01-09 11:35:00,23.41,23.42,23.4,23.41,1500.0,22.6316,22.6412,22.6219,22.6316,1500.0
2012-01-09 11:40:00,23.43,23.48,23.43,23.48,2100.0,22.6509,22.6992,22.6509,22.6992,2100.0
2012-01-09 11:45:00,23.48,23.51,23.47,23.51,1200.0,22.6992,22.7282,22.6896,22.7282,1200.0
2012-01-09 11:50:00,23.47,23.47,23.47,23.47,300.0,22.6896,22.6896,22.6896,22.6896,300.0
2012-01-09 11:55:00,23.48,23.48,23.46,23.46,30900.0,22.6992,22.6992,22.6799,22.6799,30900.0
2012-01-09 12:00:00,23.49,23.49,23.47,23.48,15900.0,22.7089,22.7089,22.6896,22.6992,15900.0
2012-01-09 12:05:00,23.48,23.51,23.48,23.51,3600.0,22.6992,22.7282,22.6992,22.7282,3600.0
2012-01-09 12:10:00,23.53,23.54,23.53,23.54,1500.0,22.7476,22.7572,22.7476,22.7572,1500.0
2012-01-09 12:15:00,23.54,23.55,23.54,23.55,900.0,22.7572,22.7669,22.7572,22.7669,900.0
2012-01-09 12:20:00,23.54,23.57,23.54,23.57,2100.0,22.7572,22.7862,22.7572,22.7862,2100.0
2012-01-09 12:25:00,23.58,23.6,23.58,23.6,4500.0,22.7959,22.8152,22.7959,22.8152,4500.0
2012-01-09 12:30:00,23.61,23.61,23.59,23.59,2100.0,22.8249,22.8249,22.8056,22.8056,2100.0
2012-01-09 12:35:00,23.61,23.61,23.61,23.61,900.0,22.8249,22.8249,22.8249,22.8249,900.0
2012-01-09 12:40:00,23.62,23.62,23.62,23.62,600.0,22.8346,22.8346,22.8346,22.8346,600.0
2012-01-09 12:45:00,23.59,23.6,23.58,23.59,3000.0,22.8056,22.8152,22.7959,22.8056,3000.0
2012-01-09 12:50:00,23.59,23.59,23.59,23.59,300.0,22.8056,22.8056,22.8056,22.8056,300.0
2012-01-09 12:55:00,23.58,23.59,23.58,23.59,16500.0,22.7959,22.8056,22.7959,22.8056,16500.0
2012-01-09 13:00:00,23.58,23.59,23.56,23.57,12300.0,22.7959,22.8056,22.7766,22.7862,12300.0
2012-01-09 13:05:00,23.57,23.57,23.57,23.57,300.0,22.7862,22.7862,22.7862,22.7862,300.0
2012-01-09 13:10:00,23.59,23.6,23.59,23.6,900.0,22.8056,22.8152,22.8056,22.8152,900.0
2012-01-09 13:15:00,23.6,23.62,23.59,23.59,2700.0,22.8152,22.8346,22.8056,22.8056,2700.0
2012-01-09 13:20:00,23.59,23.59,23.58,23.59,58800.0,22.8056,22.8056,22.7959,22.8056,58800.0
2012-01-09 13:25:00,23.61,23.62,23.61,23.62,900.0,22.8249,22.8346,22.8249,22.8346,900.0
2012-01-09 13:30:00,23.62,23.63,23.61,23.63,1800.0,22.8346,22.8442,22.8249,22.8442,1800.0
2012-01-09 13:35:00,23.61,23.61,23.57,23.6,2400.0,22.8249,22.8249,22.7862,22.8152,2400.0
2012-01-09 13:40:00,23.6,23.6,23.58,23.58,2700.0,22.8152,22.8152,22.7959,22.7959,2700.0
2012-01-09 13:45:00,23.59,23.63,23.59,23.63,4800.0,22.8056,22.8442,22.8056,22.8442,4800.0
2012-01-09 13:50:00,23.64,23.64,23.62,23.62,2100.0,22.8539,22.8539,22.8346,22.8346,2100.0
2012-01-09 13:55:00,23.63,23.63,23.62,23.62,900.0,22.8442,22.8442,22.8346,22.8346,900.0
2012-01-09 14:00:00,23.62,23.64,23.61,23.61,2100.0,22.8346,22.8539,22.8249,22.8249,2100.0
2012-01-09 14:05:00,23.63,23.65,23.63,23.65,1500.0,22.8442,22.8636,22.8442,22.8636,1500.0
2012-01-09 14:10:00,23.66,23.68,23.66,23.68,8700.0,22.8732,22.8926,22.8732,22.8926,8700.0
2012-01-09 14:15:00,23.7,23.7,23.67,23.67,1200.0,22.9119,22.9119,22.8829,22.8829,1200.0
2012-01-09 14:20:00,23.69,23.7,23.69,23.69,900.0,22.9023,22.9119,22.9023,22.9023,900.0
2012-01-09 14:25:00,23.7,23.7,23.68,23.69,2700.0,22.9119,22.9119,22.8926,22.9023,2700.0
2012-01-09 14:30:00,23.68,23.73,23.68,23.73,11700.0,22.8926,22.9409,22.8926,22.9409,11700.0
2012-01-09 14:35:00,23.72,23.73,23.72,23.72,6600.0,22.9313,22.9409,22.9313,22.9313,6600.0
2012-01-09 14:40:00,23.72,23.72,23.71,23.72,2100.0,22.9313,22.9313,22.9216,22.9313,2100.0
2012-01-09 14:45:00,23.72,23.72,23.67,23.68,5400.0,22.9313,22.9313,22.8829,22.8926,5400.0
2012-01-09 14:50:00,23.7,23.72,23.68,23.71,61200.0,22.9119,22.9313,22.8926,22.9216,61200.0
2012-01-09 14:55:00,23.7,23.72,23.7,23.72,43200.0,22.9119,22.9313,22.9119,22.9313,43200.0
2012-01-09 15:00:00,23.73,23.75,23.73,23.74,2700.0,22.9409,22.9603,22.9409,22.9506,2700.0
2012-01-09 15:05:00,23.72,23.74,23.71,23.74,8400.0,22.9313,22.9506,22.9216,22.9506,8400.0
2012-01-09 15:10:00,23.73,23.74,23.72,23.74,5700.0,22.9409,22.9506,22.9313,22.9506,5700.0
2012-01-09 15:15:00,23.74,23.75,23.72,23.74,57600.0,22.9506,22.9603,22.9313,22.9506,57600.0
2012-01-09 15:20:00,23.74,23.74,23.72,23.72,13800.0,22.9506,22.9506,22.9313,22.9313,13800.0
2012-01-09 15:25:00,23.72,23.72,23.7,23.71,23100.0,22.9313,22.9313,22.9119,22.9216,23100.0
2012-01-09 15:30:00,23.7,23.72,23.7,23.7,17400.0,22.9119,22.9313,22.9119,22.9119,17400.0
2012-01-09 15:35:00,23.7,23.71,23.68,23.69,5100.0,22.9119,22.9216,22.8926,22.9023,5100.0
2012-01-09 15:40:00,23.69,23.69,23.68,23.68,50100.0,22.9023,22.9023,22.8926,22.8926,50100.0
2012-01-09 15:45:00,23.68,23.69,23.67,23.67,26400.0,22.8926,22.9023,22.8829,22.8829,26400.0
2012-01-09 15:50:00,23.68,23.69,23.67,23.67,7500.0,22.8926,22.9023,22.8829,22.8829,7500.0
2012-01-09 15:55:00,23.67,23.69,23.67,23.68,35100.0,22.8829,22.9023,22.8829,22.8926,35100.0
2012-01-10 09:30:00,24.15,24.15,23.97,24.05,45000.0,23.347,23.347,23.1729,23.2503,45000.0
2012-01-10 09:35:00,24.06,24.09,24.01,24.01,16800.0,23.2599,23.289,23.2116,23.2116,16800.0
2012-01-10 09:40:00,24.0,24.01,23.99,24.01,2700.0,23.2019,23.2116,23.1923,23.2116,2700.0
2012-01-10 09:45:00,24.0,24.01,23.97,23.99,51000.0,23.2019,23.2116,23.1729,23.1923,51000.0
2012-01-10 09:50:00,23.97,23.99,23.94,23.94,6600.0,23.1729,23.1923,23.1439,23.1439,6600.0
2012-01-10 09:55:00,23.95,23.95,23.93,23.93,600.0,23.1536,23.1536,23.1343,23.1343,600.0
2012-01-10 10:00:00,23.96,23.96,23.93,23.96,3600.0,23.1633,23.1633,23.1343,23.1633,3600.0
2012-01-10 10:05:00,23.99,23.99,23.93,23.93,9900.0,23.1923,23.1923,23.1343,23.1343,9900.0
2012-01-10 10:10:00,23.91,23.92,23.87,23.87,47700.0,23.1149,23.1246,23.0763,23.0763,47700.0
2012-01-10 10:15:00,23.88,23.89,23.86,23.87,8100.0,23.0859,23.0956,23.0666,23.0763,8100.0
2012-01-10 10:20:00,23.87,23.89,23.86,23.86,15300.0,23.0763,23.0956,23.0666,23.0666,15300.0
2012-01-10 10:25:00,23.86,23.9,23.86,23.9,12600.0,23.0666,23.1053,23.0666,23.1053,12600.0
2012-01-10 10:30:00,23.9,23.9,23.87,23.89,8400.0,23.1053,23.1053,23.0763,23.0956,8400.0
2012-01-10 10:35:00,23.89,23.91,23.88,23.88,16200.0,23.0956,23.1149,23.0859,23.0859,16200.0
2012-01-10 10:40:00,23.89,23.92,23.89,23.92,15900.0,23.0956,23.1246,23.0956,23.1246,15900.0
2012-01-10 10:45:00,23.92,23.92,23.89,23.9,10200.0,23.1246,23.1246,23.0956,23.1053,10200.0
2012-01-10 10:50:00,23.9,23.91,23.89,23.89,15000.0,23.1053,23.1149,23.0956,23.0956,15000.0
2012-01-10 10:55:00,23.88,23.94,23.88,23.92,11100.0,23.0859,23.1439,23.0859,23.1246,11100.0
2012-01-10 11:00:00,23.92,23.93,23.89,23.9,15300.0,23.1246,23.1343,23.0956,23.1053,15300.0
2012-01-10 11:05:00,23.9,23.93,23.9,23.91,6900.0,23.1053,23.1343,23.1053,23.1149,6900.0
2012-01-10 11:10:00,23.92,23.92,23.9,23.92,10200.0,23.1246,23.1246,23.1053,23.1246,10200.0
2012-01-10 11:15:00,23.92,23.94,23.92,23.93,11400.0,23.1246,23.1439,23.1246,23.1343,11400.0
2012-01-10 11:20:00,23.92,23.95,23.92,23.95,16200.0,23.1246,23.1536,23.1246,23.1536,16200.0
2012-01-10 11:25:00,23.95,23.97,23.94,23.97,10200.0,23.1536,23.1729,23.1439,23.1729,10200.0
2012-01-10 11:30:00,23.97,23.97,23.94,23.96,10500.0,23.1729,23.1729,23.1439,23.1633,10500.0
2012-01-10 11:35:00,23.96,23.97,23.95,23.96,18600.0,23.1633,23.1729,23.1536,23.1633,18600.0
2012-01-10 11:40:00,23.96,23.97,23.95,23.96,9900.0,23.1633,23.1729,23.1536,23.1633,9900.0
2012-01-10 11:45:00,23.97,23.97,23.95,23.96,7500.0,23.1729,23.1729,23.1536,23.1633,7500.0
2012-01-10 11:50:00,23.95,23.99,23.95,23.97,9000.0,23.1536,23.1923,23.1536,23.1729,9000.0
2012-01-10 11:55:00,23.97,23.97,23.94,23.95,13800.0,23.1729,23.1729,23.1439,23.1536,13800.0
2012-01-10 12:00:00,23.94,23.95,23.94,23.94,6000.0,23.1439,23.1536,23.1439,23.1439,6000.0
2012-01-10 12:05:00,23.94,23.97,23.94,23.97,8700.0,23.1439,23.1729,23.1439,23.1729,8700.0
2012-01-10 12:10:00,23.96,23.98,23.96,23.96,3900.0,23.1633,23.1826,23.1633,23.1633,3900.0
2012-01-10 12:15:00,23.96,23.96,23.93,23.93,9300.0,23.1633,23.1633,23.1343,23.1343,9300.0
2012-01-10 12:20:00,23.93,23.94,23.91,23.93,12000.0,23.1343,23.1439,23.1149,23.1343,12000.0
2012-01-10 12:25:00,23.92,23.92,23.86,23.87,6600.0,23.1246,23.1246,23.0666,23.0763,6600.0
2012-01-10 12:30:00,23.86,23.88,23.86,23.87,6600.0,23.0666,23.0859,23.0666,23.0763,6600.0
2012-01-10 12:35:00,23.87,23.9,23.87,23.89,44100.0,23.0763,23.1053,23.0763,23.0956,44100.0
2012-01-10 12:40:00,23.89,23.91,23.89,23.9,57300.0,23.0956,23.1149,23.0956,23.1053,57300.0
2012-01-10 12:45:00,23.9,23.9,23.88,23.89,19500.0,23.1053,23.1053,23.0859,23.0956,19500.0
2012-01-10 12:50:00,23.88,23.9,23.88,23.9,15000.0,23.0859,23.1053,23.0859,23.1053,15000.0
2012-01-10 12:55:00,23.89,23.92,23.88,23.91,10200.0,23.0956,23.1246,23.0859,23.1149,10200.0
2012-01-10 13:00:00,23.92,23.92,23.9,23.9,12900.0,23.1246,23.1246,23.1053,23.1053,12900.0
2012-01-10 13:05:00,23.9,23.92,23.89,23.91,9900.0,23.1053,23.1246,23.0956,23.1149,9900.0
2012-01-10 13:10:00,23.91,23.92,23.91,23.92,6900.0,23.1149,23.1246,23.1149,23.1246,6900.0
2012-01-10 13:15:00,23.9,23.93,23.9,23.93,6300.0,23.1053,23.1343,23.1053,23.1343,6300.0
2012-01-10 13:20:00,23.92,23.94,23.91,23.92,8400.0,23.1246,23.1439,23.1149,23.1246,8400.0
2012-01-10 13:25:00,23.92,23.92,23.9,23.92,34800.0,23.1246,23.1246,23.1053,23.1246,34800.0
2012-01-10 13:30:00,23.92,23.98,23.92,23.98,7200.0,23.1246,23.1826,23.1246,23.1826,7200.0
2012-01-10 13:35:00,23.97,23.99,23.96,23.97,12300.0,23.1729,23.1923,23.1633,23.1729,12300.0
2012-01-10 13:40:00,23.97,24.0,23.97,23.98,14400.0,23.1729,23.2019,23.1729,23.1826,14400.0
2012-01-10 13:45:00,23.99,23.99,23.96,23.96,8100.0,23.1923,23.1923,23.1633,23.1633,8100.0
2012-01-10 13:50:00,23.97,23.99,23.96,23.97,19500.0,23.1729,23.1923,23.1633,23.1729,19500.0
2012-01-10 13:55:00,23.97,23.99,23.97,23.99,7800.0,23.1729,23.1923,23.1729,23.1923,7800.0
2012-01-10 14:00:00,23.99,23.99,23.95,23.99,106200.0,23.1923,23.1923,23.1536,23.1923,106200.0
2012-01-10 14:05:00,23.98,23.99,23.97,23.98,15600.0,23.1826,23.1923,23.1729,23.1826,15600.0
2012-01-10 14:10:00,23.99,24.01,23.99,24.01,4500.0,23.1923,23.2116,23.1923,23.2116,4500.0
2012-01-10 14:15:00,24.0,24.02,23.99,24.02,9000.0,23.2019,23.2213,23.1923,23.2213,9000.0
2012-01-10 14:20:00,24.03,24.04,24.01,24.04,5100.0,23.2309,23.2406,23.2116,23.2406,5100.0
2012-01-10 14:25:00,24.04,24.05,24.03,24.03,7800.0,23.2406,23.2503,23.2309,23.2309,7800.0
2012-01-10 14:30:00,24.03,24.06,24.03,24.06,11400.0,23.2309,23.2599,23.2309,23.2599,11400.0
2012-01-10 14:35:00,24.05,24.07,24.04,24.07,18900.0,23.2503,23.2696,23.2406,23.2696,18900.0
2012-01-10 14:40:00,24.06,24.07,24.06,24.06,6300.0,23.2599,23.2696,23.2599,23.2599,6300.0
2012-01-10 14:45:00,24.06,24.08,24.05,24.07,13800.0,23.2599,23.2793,23.2503,23.2696,13800.0
2012-01-10 14:50:00,24.08,24.08,24.06,24.06,7200.0,23.2793,23.2793,23.2599,23.2599,7200.0
2012-01-10 14:55:00,24.07,24.08,24.06,24.06,10200.0,23.2696,23.2793,23.2599,23.2599,10200.0
2012-01-10 15:00:00,24.07,24.08,24.06,24.06,12600.0,23.2696,23.2793,23.2599,23.2599,12600.0
2012-01-10 15:05:00,24.07,24.07,24.04,24.04,9000.0,23.2696,23.2696,23.2406,23.2406,9000.0
2012-01-10 15:10:00,24.04,24.06,24.03,24.06,301500.0,23.2406,23.2599,23.2309,23.2599,301500.0
2012-01-10 15:15:00,24.07,24.08,24.06,24.07,7800.0,23.2696,23.2793,23.2599,23.2696,7800.0
2012-01-10 15:20:00,24.06,24.07,24.05,24.05,16200.0,23.2599,23.2696,23.2503,23.2503,16200.0
2012-01-10 15:25:00,24.06,24.07,24.05,24.05,7800.0,23.2599,23.2696,23.2503,23.2503,7800.0
2012-01-10 15:30:00,24.05,24.07,24.05,24.06,12000.0,23.2503,23.2696,23.2503,23.2599,12000.0
2012-01-10 15:35:00,24.06,24.06,24.02,24.03,16500.0,23.2599,23.2599,23.2213,23.2309,16500.0
2012-01-10 15:40:00,24.03,24.04,24.01,24.04,26700.0,23.2309,23.2406,23.2116,23.2406,26700.0
2012-01-10 15:45:00,24.05,24.06,24.03,24.03,38400.0,23.2503,23.2599,23.2309,23.2309,38400.0
2012-01-10 15:50:00,24.03,24.06,24.03,24.05,26400.0,23.2309,23.2599,23.2309,23.2503,26400.0
2012-01-10 15:55:00,24.05,24.08,24.02,24.07,76500.0,23.2503,23.2793,23.2213,23.2696,76500.0
2012-01-11 09:30:00,24.0,24.03,23.98,24.0,2100.0,23.2019,23.2309,23.1826,23.2019,2100.0
2012-01-11 09:35:00,24.01,24.02,23.93,23.94,30300.0,23.2116,23.2213,23.1343,23.1439,30300.0
2012-01-11 09:40:00,23.95,23.96,23.93,23.94,148500.0,23.1536,23.1633,23.1343,23.1439,148500.0
2012-01-11 09:45:00,23.99,23.99,23.94,23.94,18300.0,23.1923,23.1923,23.1439,23.1439,18300.0
2012-01-11 09:50:00,23.95,23.95,23.91,23.94,12300.0,23.1536,23.1536,23.1149,23.1439,12300.0
2012-01-11 09:55:00,23.95,23.95,23.93,23.94,84600.0,23.1536,23.1536,23.1343,23.1439,84600.0
2012-01-11 10:00:00,23.93,23.94,23.89,23.91,9900.0,23.1343,23.1439,23.0956,23.1149,9900.0
2012-01-11 10:05:00,23.9,23.91,23.9,23.91,600.0,23.1053,23.1149,23.1053,23.1149,600.0
2012-01-11 10:10:00,23.93,23.94,23.92,23.94,900.0,23.1343,23.1439,23.1246,23.1439,900.0
2012-01-11 10:15:00,23.94,23.94,23.94,23.94,300.0,23.1439,23.1439,23.1439,23.1439,300.0
2012-01-11 10:20:00,23.98,24.02,23.98,24.02,5700.0,23.1826,23.2213,23.1826,23.2213,5700.0
2012-01-11 10:25:00,24.04,24.11,24.03,24.11,8700.0,23.2406,23.3083,23.2309,23.3083,8700.0
2012-01-11 10:30:00,24.09,24.13,24.09,24.12,5100.0,23.289,23.3276,23.289,23.318,5100.0
2012-01-11 10:35:00,24.13,24.17,24.13,24.17,5100.0,23.3276,23.3663,23.3276,23.3663,5100.0
2012-01-11 10:40:00,24.18,24.19,24.18,24.18,2100.0,23.376,23.3856,23.376,23.376,2100.0
2012-01-11 10:45:00,24.18,24.21,24.18,24.19,18900.0,23.376,23.405,23.376,23.3856,18900.0
2012-01-11 10:50:00,24.23,24.23,24.23,24.23,300.0,23.4243,23.4243,23.4243,23.4243,300.0
2012-01-11 10:55:00,24.21,24.24,24.21,24.23,7500.0,23.405,23.434,23.405,23.4243,7500.0
2012-01-11 11:00:00,24.25,24.3,24.25,24.3,3300.0,23.4436,23.492,23.4436,23.492,3300.0
2012-01-11 11:05:00,24.28,24.28,24.23,24.23,54000.0,23.4726,23.4726,23.4243,23.4243,54000.0
2012-01-11 11:10:00,24.23,24.23,24.22,24.23,1500.0,23.4243,23.4243,23.4146,23.4243,1500.0
2012-01-11 11:15:00,24.28,24.28,24.27,24.27,600.0,23.4726,23.4726,23.463,23.463,600.0
2012-01-11 11:20:00,24.28,24.3,24.28,24.3,9000.0,23.4726,23.492,23.4726,23.492,9000.0
2012-01-11 11:25:00,24.3,24.31,24.28,24.28,1200.0,23.492,23.5016,23.4726,23.4726,1200.0
2012-01-11 11:30:00,24.27,24.3,24.27,24.3,4500.0,23.463,23.492,23.463,23.492,4500.0
2012-01-11 11:35:00,24.29,24.29,24.28,24.28,600.0,23.4823,23.4823,23.4726,23.4726,600.0
2012-01-11 11:40:00,24.29,24.29,24.28,24.28,5700.0,23.4823,23.4823,23.4726,23.4726,5700.0
2012-01-11 11:45:00,24.28,24.31,24.28,24.31,1500.0,23.4726,23.5016,23.4726,23.5016,1500.0
2012-01-11 11:50:00,24.3,24.3,24.28,24.29,1800.0,23.492,23.492,23.4726,23.4823,1800.0
2012-01-11 11:55:00,24.28,24.29,24.27,24.27,2400.0,23.4726,23.4823,23.463,23.463,2400.0
2012-01-11 12:00:00,24.28,24.3,24.26,24.27,17100.0,23.4726,23.492,23.4533,23.463,17100.0
2012-01-11 12:05:00,24.27,24.29,24.27,24.29,1200.0,23.463,23.4823,23.463,23.4823,1200.0
2012-01-11 12:10:00,24.31,24.32,24.3,24.32,2700.0,23.5016,23.5113,23.492,23.5113,2700.0
2012-01-11 12:15:00,24.33,24.34,24.33,24.34,10200.0,23.521,23.5306,23.521,23.5306,10200.0
2012-01-11 12:20:00,24.34,24.35,24.33,24.33,121800.0,23.5306,23.5403,23.521,23.521,121800.0
2012-01-11 12:25:00,24.35,24.35,24.33,24.33,2400.0,23.5403,23.5403,23.521,23.521,2400.0
2012-01-11 12:30:00,24.34,24.36,24.33,24.35,8400.0,23.5306,23.55,23.521,23.5403,8400.0
2012-01-11 12:35:00,24.38,24.38,24.36,24.36,4800.0,23.5693,23.5693,23.55,23.55,4800.0
2012-01-11 12:40:00,24.37,24.39,24.37,24.39,600.0,23.5596,23.579,23.5596,23.579,600.0
2012-01-11 12:45:00,24.39,24.39,24.39,24.39,1200.0,23.579,23.579,23.579,23.579,1200.0
2012-01-11 12:50:00,24.39,24.39,24.38,24.38,900.0,23.579,23.579,23.5693,23.5693,900.0
2012-01-11 12:55:00,24.37,24.37,24.34,24.34,14400.0,23.5596,23.5596,23.5306,23.5306,14400.0
2012-01-11 13:00:00,24.35,24.37,24.35,24.37,2100.0,23.5403,23.5596,23.5403,23.5596,2100.0
2012-01-11 13:05:00,24.37,24.39,24.37,24.38,900.0,23.5596,23.579,23.5596,23.5693,900.0
2012-01-11 13:10:00,24.38,24.38,24.38,24.38,1500.0,23.5693,23.5693,23.5693,23.5693,1500.0
2012-01-11 13:15:00,24.39,24.39,24.38,24.39,2700.0,23.579,23.579,23.5693,23.579,2700.0
2012-01-11 13:20:00,24.39,24.4,24.39,24.4,1800.0,23.579,23.5886,23.579,23.5886,1800.0
2012-01-11 13:25:00,24.4,24.41,24.39,24.41,17100.0,23.5886,23.5983,23.579,23.5983,17100.0
2012-01-11 13:30:00,24.42,24.42,24.41,24.41,1500.0,23.608,23.608,23.5983,23.5983,1500.0
2012-01-11 13:35:00,24.41,24.45,24.41,24.44,2700.0,23.5983,23.637,23.5983,23.6273,2700.0
2012-01-11 13:40:00,24.44,24.45,24.43,24.44,37500.0,23.6273,23.637,23.6176,23.6273,37500.0
2012-01-11 13:45:00,24.43,24.44,24.41,24.41,1200.0,23.6176,23.6273,23.5983,23.5983,1200.0
2012-01-11 13:50:00,24.4,24.4,24.38,24.39,3900.0,23.5886,23.5886,23.5693,23.579,3900.0
2012-01-11 13:55:00,24.41,24.41,24.39,24.39,1800.0,23.5983,23.5983,23.579,23.579,1800.0
2012-01-11 14:00:00,24.38,24.42,24.38,24.41,5700.0,23.5693,23.608,23.5693,23.5983,5700.0
2012-01-11 14:05:00,24.42,24.46,24.42,24.46,3600.0,23.608,23.6466,23.608,23.6466,3600.0
2012-01-11 14:10:00,24.45,24.47,24.43,24.47,2100.0,23.637,23.6563,23.6176,23.6563,2100.0
2012-01-11 14:15:00,24.47,24.48,24.47,24.48,1200.0,23.6563,23.666,23.6563,23.666,1200.0
2012-01-11 14:20:00,24.46,24.46,24.4,24.44,9000.0,23.6466,23.6466,23.5886,23.6273,9000.0
2012-01-11 14:25:00,24.44,24.45,24.42,24.44,10800.0,23.6273,23.637,23.608,23.6273,10800.0
2012-01-11 14:30:00,24.44,24.44,24.44,24.44,3600.0,23.6273,23.6273,23.6273,23.6273,3600.0
2012-01-11 14:35:00,24.45,24.48,24.44,24.47,2400.0,23.637,23.666,23.6273,23.6563,2400.0
2012-01-11 14:40:00,24.48,24.53,24.48,24.52,6300.0,23.666,23.7143,23.666,23.7047,6300.0
2012-01-11 14:45:00,24.51,24.51,24.51,24.51,2100.0,23.695,23.695,23.695,23.695,2100.0
2012-01-11 14:50:00,24.51,24.52,24.49,24.49,3900.0,23.695,23.7047,23.6756,23.6756,3900.0
2012-01-11 14:55:00,24.5,24.51,24.48,24.48,5400.0,23.6853,23.695,23.666,23.666,5400.0
2012-01-11 15:00:00,24.47,24.49,24.45,24.49,46200.0,23.6563,23.6756,23.637,23.6756,46200.0
2012-01-11 15:05:00,24.5,24.5,24.5,24.5,1500.0,23.6853,23.6853,23.6853,23.6853,1500.0
2012-01-11 15:10:00,24.5,24.51,24.48,24.5,5400.0,23.6853,23.695,23.666,23.6853,5400.0
2012-01-11 15:15:00,24.5,24.5,24.49,24.49,18000.0,23.6853,23.6853,23.6756,23.6756,18000.0
2012-01-11 15:20:00,24.48,24.5,24.48,24.5,2100.0,23.666,23.6853,23.666,23.6853,2100.0
2012-01-11 15:25:00,24.52,24.55,24.52,24.55,6000.0,23.7047,23.7337,23.7047,23.7337,6000.0
2012-01-11 15:30:00,24.56,24.57,24.55,24.56,6000.0,23.7433,23.753,23.7337,23.7433,6000.0
2012-01-11 15:35:00,24.56,24.6,24.56,24.6,3300.0,23.7433,23.782,23.7433,23.782,3300.0
2012-01-11 15:40:00,24.6,24.6,24.53,24.53,20700.0,23.782,23.782,23.7143,23.7143,20700.0
2012-01-11 15:45:00,24.53,24.54,24.51,24.51,97800.0,23.7143,23.724,23.695,23.695,97800.0
2012-01-11 15:50:00,24.52,24.56,24.52,24.55,9600.0,23.7047,23.7433,23.7047,23.7337,9600.0
2012-01-11 15:55:00,24.56,24.58,24.55,24.58,24900.0,23.7433,23.7627,23.7337,23.7627,24900.0
2012-01-12 09:30:00,24.5,24.81,24.5,24.56,16500.0,23.6853,23.985,23.6853,23.7433,16500.0
2012-01-12 09:35:00,24.57,24.58,24.49,24.5,24300.0,23.753,23.7627,23.6756,23.6853,24300.0
2012-01-12 09:40:00,24.46,24.46,24.39,24.39,43800.0,23.6466,23.6466,23.579,23.579,43800.0
2012-01-12 09:45:00,24.38,24.4,24.33,24.34,116400.0,23.5693,23.5886,23.521,23.5306,116400.0
2012-01-12 09:50:00,24.34,24.34,24.3,24.31,7200.0,23.5306,23.5306,23.492,23.5016,7200.0
2012-01-12 09:55:00,24.32,24.35,24.32,24.33,25500.0,23.5113,23.5403,23.5113,23.521,25500.0
2012-01-12 10:00:00,24.33,24.36,24.32,24.36,25500.0,23.521,23.55,23.5113,23.55,25500.0
2012-01-12 10:05:00,24.34,24.34,24.33,24.33,600.0,23.5306,23.5306,23.521,23.521,600.0
2012-01-12 10:10:00,24.3,24.32,24.25,24.25,5400.0,23.492,23.5113,23.4436,23.4436,5400.0
2012-01-12 10:15:00,24.28,24.28,24.25,24.25,42300.0,23.4726,23.4726,23.4436,23.4436,42300.0
2012-01-12 10:20:00,24.25,24.3,24.25,24.3,26400.0,23.4436,23.492,23.4436,23.492,26400.0
2012-01-12 10:25:00,24.29,24.32,24.28,24.31,9300.0,23.4823,23.5113,23.4726,23.5016,9300.0
2012-01-12 10:30:00,24.33,24.33,24.3,24.3,900.0,23.521,23.521,23.492,23.492,900.0
2012-01-12 10:35:00,24.31,24.33,24.31,24.31,1800.0,23.5016,23.521,23.5016,23.5016,1800.0
2012-01-12 10:40:00,24.29,24.29,24.23,24.24,19200.0,23.4823,23.4823,23.4243,23.434,19200.0
2012-01-12 10:45:00,24.26,24.29,24.25,24.29,9900.0,23.4533,23.4823,23.4436,23.4823,9900.0
2012-01-12 10:50:00,24.29,24.32,24.29,24.32,3600.0,23.4823,23.5113,23.4823,23.5113,3600.0
2012-01-12 10:55:00,24.32,24.32,24.31,24.31,11400.0,23.5113,23.5113,23.5016,23.5016,11400.0
2012-01-12 11:00:00,24.32,24.35,24.31,24.34,18000.0,23.5113,23.5403,23.5016,23.5306,18000.0
2012-01-12 11:05:00,24.37,24.39,24.37,24.37,12900.0,23.5596,23.579,23.5596,23.5596,12900.0
2012-01-12 11:10:00,24.37,24.4,24.37,24.4,4800.0,23.5596,23.5886,23.5596,23.5886,4800.0
2012-01-12 11:15:00,24.41,24.42,24.41,24.42,3900.0,23.5983,23.608,23.5983,23.608,3900.0
2012-01-12 11:20:00,24.42,24.44,24.42,24.43,9900.0,23.608,23.6273,23.608,23.6176,9900.0
2012-01-12 11:25:00,24.44,24.47,24.44,24.46,2100.0,23.6273,23.6563,23.6273,23.6466,2100.0
2012-01-12 11:30:00,24.45,24.48,24.45,24.48,2700.0,23.637,23.666,23.637,23.666,2700.0
2012-01-12 11:35:00,24.5,24.55,24.5,24.55,18000.0,23.6853,23.7337,23.6853,23.7337,18000.0
2012-01-12 11:40:00,24.55,24.58,24.55,24.58,82500.0,23.7337,23.7627,23.7337,23.7627,82500.0
2012-01-12 11:45:00,24.59,24.61,24.59,24.61,2400.0,23.7723,23.7917,23.7723,23.7917,2400.0
2012-01-12 11:50:00,24.61,24.61,24.6,24.6,6600.0,23.7917,23.7917,23.782,23.782,6600.0
2012-01-12 11:55:00,24.61,24.61,24.6,24.61,3600.0,23.7917,23.7917,23.782,23.7917,3600.0
2012-01-12 12:00:00,24.6,24.62,24.59,24.59,15000.0,23.782,23.8013,23.7723,23.7723,15000.0
2012-01-12 12:05:00,24.6,24.61,24.59,24.61,5700.0,23.782,23.7917,23.7723,23.7917,5700.0
2012-01-12 12:10:00,24.62,24.62,24.61,24.61,2100.0,23.8013,23.8013,23.7917,23.7917,2100.0
2012-01-12 12:15:00,24.62,24.64,24.62,24.64,1800.0,23.8013,23.8207,23.8013,23.8207,1800.0
2012-01-12 12:20:00,24.65,24.66,24.62,24.62,3600.0,23.8303,23.84,23.8013,23.8013,3600.0
2012-01-12 12:25:00,24.64,24.64,24.62,24.62,1500.0,23.8207,23.8207,23.8013,23.8013,1500.0
2012-01-12 12:30:00,24.63,24.64,24.63,24.63,8100.0,23.811,23.8207,23.811,23.811,8100.0
2012-01-12 12:35:00,24.64,24.64,24.59,24.6,4500.0,23.8207,23.8207,23.7723,23.782,4500.0
2012-01-12 12:40:00,24.59,24.6,24.57,24.58,6000.0,23.7723,23.782,23.753,23.7627,6000.0
2012-01-12 12:45:00,24.57,24.57,24.57,24.57,900.0,23.753,23.753,23.753,23.753,900.0
2012-01-12 12:50:00,24.57,24.59,24.57,24.59,3900.0,23.753,23.7723,23.753,23.7723,3900.0
2012-01-12 12:55:00,24.59,24.63,24.59,24.63,4200.0,23.7723,23.811,23.7723,23.811,4200.0
2012-01-12 13:00:00,24.63,24.63,24.63,24.63,0.0,23.811,23.811,23.811,23.811,0.0
2012-01-12 13:05:00,24.64,24.64,24.64,24.64,1500.0,23.8207,23.8207,23.8207,23.8207,1500.0
2012-01-12 13:10:00,24.64,24.64,24.63,24.63,1500.0,23.8207,23.8207,23.811,23.811,1500.0
2012-01-12 13:15:00,24.63,24.64,24.62,24.63,3000.0,23.811,23.8207,23.8013,23.811,3000.0
2012-01-12 13:20:00,24.62,24.63,24.62,24.63,600.0,23.8013,23.811,23.8013,23.811,600.0
2012-01-12 13:25:00,24.65,24.65,24.63,24.63,2700.0,23.8303,23.8303,23.811,23.811,2700.0
2012-01-12 13:30:00,24.64,24.64,24.64,24.64,900.0,23.8207,23.8207,23.8207,23.8207,900.0
2012-01-12 13:35:00,24.65,24.65,24.6,24.6,3000.0,23.8303,23.8303,23.782,23.782,3000.0
2012-01-12 13:40:00,24.59,24.63,24.59,24.63,11100.0,23.7723,23.811,23.7723,23.811,11100.0
2012-01-12 13:45:00,24.6,24.62,24.6,24.62,14700.0,23.782,23.8013,23.782,23.8013,14700.0
2012-01-12 13:50:00,24.61,24.61,24.59,24.59,600.0,23.7917,23.7917,23.7723,23.7723,600.0
2012-01-12 13:55:00,24.61,24.62,24.61,24.62,15300.0,23.7917,23.8013,23.7917,23.8013,15300.0
2012-01-12 14:00:00,24.62,24.62,24.6,24.61,900.0,23.8013,23.8013,23.782,23.7917,900.0
2012-01-12 14:05:00,24.6,24.61,24.58,24.58,3000.0,23.782,23.7917,23.7627,23.7627,3000.0
2012-01-12 14:10:00,24.59,24.6,24.58,24.6,6000.0,23.7723,23.782,23.7627,23.782,6000.0
2012-01-12 14:15:00,24.6,24.63,24.6,24.63,2400.0,23.782,23.811,23.782,23.811,2400.0
2012-01-12 14:20:00,24.61,24.63,24.61,24.61,1500.0,23.7917,23.811,23.7917,23.7917,1500.0
2012-01-12 14:25:00,24.61,24.63,24.61,24.61,21300.0,23.7917,23.811,23.7917,23.7917,21300.0
2012-01-12 14:30:00,24.61,24.63,24.61,24.63,1800.0,23.7917,23.811,23.7917,23.811,1800.0
2012-01-12 14:35:00,24.63,24.64,24.63,24.63,11400.0,23.811,23.8207,23.811,23.811,11400.0
2012-01-12 14:40:00,24.61,24.61,24.6,24.6,600.0,23.7917,23.7917,23.782,23.782,600.0
2012-01-12 14:45:00,24.62,24.62,24.61,24.61,8100.0,23.8013,23.8013,23.7917,23.7917,8100.0
2012-01-12 14:50:00,24.62,24.62,24.58,24.6,10500.0,23.8013,23.8013,23.7627,23.782,10500.0
2012-01-12 14:55:00,24.61,24.61,24.61,24.61,1200.0,23.7917,23.7917,23.7917,23.7917,1200.0
2012-01-12 15:00:00,24.61,24.62,24.61,24.62,1200.0,23.7917,23.8013,23.7917,23.8013,1200.0
2012-01-12 15:05:00,24.61,24.61,24.59,24.59,1200.0,23.7917,23.7917,23.7723,23.7723,1200.0
2012-01-12 15:10:00,24.6,24.6,24.59,24.59,6600.0,23.782,23.782,23.7723,23.7723,6600.0
2012-01-12 15:15:00,24.59,24.6,24.59,24.6,2100.0,23.7723,23.782,23.7723,23.782,2100.0
2012-01-12 15:20:00,24.59,24.59,24.58,24.58,1500.0,23.7723,23.7723,23.7627,23.7627,1500.0
2012-01-12 15:25:00,24.58,24.58,24.57,24.58,6600.0,23.7627,23.7627,23.753,23.7627,6600.0
2012-01-12 15:30:00,24.59,24.59,24.57,24.58,4200.0,23.7723,23.7723,23.753,23.7627,4200.0
2012-01-12 15:35:00,24.59,24.61,24.59,24.61,18600.0,23.7723,23.7917,23.7723,23.7917,18600.0
2012-01-12 15:40:00,24.61,24.61,24.6,24.61,17700.0,23.7917,23.7917,23.782,23.7917,17700.0
2012-01-12 15:45:00,24.6,24.61,24.59,24.61,8700.0,23.782,23.7917,23.7723,23.7917,8700.0
2012-01-12 15:50:00,24.62,24.62,24.6,24.6,39600.0,23.8013,23.8013,23.782,23.782,39600.0
2012-01-12 15:55:00,24.6,24.61,24.59,24.6,39900.0,23.782,23.7917,23.7723,23.782,39900.0
2012-01-13 09:30:00,24.36,24.36,24.27,24.27,5400.0,23.55,23.55,23.463,23.463,5400.0
2012-01-13 09:35:00,24.3,24.41,24.3,24.4,15300.0,23.492,23.5983,23.492,23.5886,15300.0
2012-01-13 09:40:00,24.41,24.44,24.39,24.44,13800.0,23.5983,23.6273,23.579,23.6273,13800.0
2012-01-13 09:45:00,24.51,24.51,24.51,24.51,4500.0,23.695,23.695,23.695,23.695,4500.0
2012-01-13 09:50:00,24.52,24.57,24.5,24.55,22800.0,23.7047,23.753,23.6853,23.7337,22800.0
2012-01-13 09:55:00,24.57,24.57,24.51,24.51,22800.0,23.753,23.753,23.695,23.695,22800.0
2012-01-13 10:00:00,24.51,24.55,24.51,24.55,3300.0,23.695,23.7337,23.695,23.7337,3300.0
2012-01-13 10:05:00,24.56,24.56,24.5,24.52,5700.0,23.7433,23.7433,23.6853,23.7047,5700.0
2012-01-13 10:10:00,24.49,24.49,24.43,24.46,11700.0,23.6756,23.6756,23.6176,23.6466,11700.0
2012-01-13 10:15:00,24.46,24.46,24.43,24.43,6000.0,23.6466,23.6466,23.6176,23.6176,6000.0
2012-01-13 10:20:00,24.4,24.4,24.25,24.27,7500.0,23.5886,23.5886,23.4436,23.463,7500.0
2012-01-13 10:25:00,24.28,24.37,24.28,24.34,21300.0,23.4726,23.5596,23.4726,23.5306,21300.0
2012-01-13 10:30:00,24.34,24.34,24.3,24.31,2700.0,23.5306,23.5306,23.492,23.5016,2700.0
2012-01-13 10:35:00,24.31,24.31,24.29,24.3,3600.0,23.5016,23.5016,23.4823,23.492,3600.0
2012-01-13 10:40:00,24.27,24.28,24.25,24.28,6600.0,23.463,23.4726,23.4436,23.4726,6600.0
2012-01-13 10:45:00,24.3,24.3,24.29,24.29,600.0,23.492,23.492,23.4823,23.4823,600.0
2012-01-13 10:50:00,24.28,24.31,24.28,24.31,3300.0,23.4726,23.5016,23.4726,23.5016,3300.0
2012-01-13 10:55:00,24.34,24.35,24.33,24.34,4500.0,23.5306,23.5403,23.521,23.5306,4500.0
2012-01-13 11:00:00,24.34,24.34,24.34,24.34,0.0,23.5306,23.5306,23.5306,23.5306,0.0
2012-01-13 11:05:00,24.37,24.39,24.37,24.39,2100.0,23.5596,23.579,23.5596,23.579,2100.0
2012-01-13 11:10:00,24.38,24.4,24.36,24.36,3300.0,23.5693,23.5886,23.55,23.55,3300.0
2012-01-13 11:15:00,24.38,24.41,24.38,24.4,2100.0,23.5693,23.5983,23.5693,23.5886,2100.0
2012-01-13 11:20:00,24.41,24.46,24.41,24.46,2100.0,23.5983,23.6466,23.5983,23.6466,2100.0
2012-01-13 11:25:00,24.45,24.45,24.45,24.45,900.0,23.637,23.637,23.637,23.637,900.0
2012-01-13 11:30:00,24.47,24.47,24.46,24.46,900.0,23.6563,23.6563,23.6466,23.6466,900.0
2012-01-13 11:35:00,24.48,24.48,24.46,24.46,2400.0,23.666,23.666,23.6466,23.6466,2400.0
2012-01-13 11:40:00,24.45,24.46,24.45,24.45,3600.0,23.637,23.6466,23.637,23.637,3600.0
2012-01-13 11:45:00,24.47,24.47,24.47,24.47,300.0,23.6563,23.6563,23.6563,23.6563,300.0
2012-01-13 11:50:00,24.47,24.49,24.47,24.48,3000.0,23.6563,23.6756,23.6563,23.666,3000.0
2012-01-13 11:55:00,24.49,24.49,24.45,24.46,3600.0,23.6756,23.6756,23.637,23.6466,3600.0
2012-01-13 12:00:00,24.44,24.46,24.43,24.46,35100.0,23.6273,23.6466,23.6176,23.6466,35100.0
2012-01-13 12:05:00,24.46,24.46,24.45,24.46,2400.0,23.6466,23.6466,23.637,23.6466,2400.0
2012-01-13 12:10:00,24.46,24.47,24.46,24.46,2400.0,23.6466,23.6563,23.6466,23.6466,2400.0
2012-01-13 12:15:00,24.47,24.48,24.46,24.47,3000.0,23.6563,23.666,23.6466,23.6563,3000.0
2012-01-13 12:20:00,24.46,24.47,24.45,24.45,2100.0,23.6466,23.6563,23.637,23.637,2100.0
2012-01-13 12:25:00,24.44,24.44,24.42,24.42,2700.0,23.6273,23.6273,23.608,23.608,2700.0
2012-01-13 12:30:00,24.42,24.42,24.42,24.42,0.0,23.608,23.608,23.608,23.608,0.0
2012-01-13 12:35:00,24.44,24.44,24.43,24.43,2100.0,23.6273,23.6273,23.6176,23.6176,2100.0
2012-01-13 12:40:00,24.43,24.45,24.43,24.44,3000.0,23.6176,23.637,23.6176,23.6273,3000.0
2012-01-13 12:45:00,24.45,24.46,24.45,24.45,8100.0,23.637,23.6466,23.637,23.637,8100.0
2012-01-13 12:50:00,24.46,24.47,24.46,24.47,1800.0,23.6466,23.6563,23.6466,23.6563,1800.0
2012-01-13 12:55:00,24.48,24.48,24.48,24.48,3300.0,23.666,23.666,23.666,23.666,3300.0
2012-01-13 13:00:00,24.49,24.49,24.45,24.45,5400.0,23.6756,23.6756,23.637,23.637,5400.0
2012-01-13 13:05:00,24.45,24.46,24.45,24.46,4500.0,23.637,23.6466,23.637,23.6466,4500.0
2012-01-13 13:10:00,24.47,24.48,24.47,24.48,2400.0,23.6563,23.666,23.6563,23.666,2400.0
2012-01-13 13:15:00,24.47,24.48,24.47,24.48,900.0,23.6563,23.666,23.6563,23.666,900.0
2012-01-13 13:20:00,24.49,24.52,24.49,24.52,2700.0,23.6756,23.7047,23.6756,23.7047,2700.0
2012-01-13 13:25:00,24.54,24.54,24.53,24.53,600.0,23.724,23.724,23.7143,23.7143,600.0
2012-01-13 13:30:00,24.53,24.53,24.51,24.53,1500.0,23.7143,23.7143,23.695,23.7143,1500.0
2012-01-13 13:35:00,24.53,24.55,24.53,24.55,1800.0,23.7143,23.7337,23.7143,23.7337,1800.0
2012-01-13 13:40:00,24.53,24.53,24.51,24.51,2700.0,23.7143,23.7143,23.695,23.695,2700.0
2012-01-13 13:45:00,24.53,24.55,24.53,24.55,1200.0,23.7143,23.7337,23.7143,23.7337,1200.0
2012-01-13 13:50:00,24.53,24.58,24.53,24.58,6000.0,23.7143,23.7627,23.7143,23.7627,6000.0
2012-01-13 13:55:00,24.56,24.56,24.55,24.55,1500.0,23.7433,23.7433,23.7337,23.7337,1500.0
2012-01-13 14:00:00,24.54,24.54,24.53,24.54,1200.0,23.724,23.724,23.7143,23.724,1200.0
2012-01-13 14:05:00,24.53,24.54,24.51,24.52,9900.0,23.7143,23.724,23.695,23.7047,9900.0
2012-01-13 14:10:00,24.53,24.53,24.52,24.53,1800.0,23.7143,23.7143,23.7047,23.7143,1800.0
2012-01-13 14:15:00,24.53,24.54,24.53,24.54,900.0,23.7143,23.724,23.7143,23.724,900.0
2012-01-13 14:20:00,24.53,24.53,24.52,24.53,900.0,23.7143,23.7143,23.7047,23.7143,900.0
2012-01-13 14:25:00,24.52,24.55,24.52,24.54,7500.0,23.7047,23.7337,23.7047,23.724,7500.0
2012-01-13 14:30:00,24.54,24.55,24.54,24.55,900.0,23.724,23.7337,23.724,23.7337,900.0
2012-01-13 14:35:00,24.54,24.57,24.54,24.56,2700.0,23.724,23.753,23.724,23.7433,2700.0
2012-01-13 14:40:00,24.56,24.57,24.55,24.55,2100.0,23.7433,23.753,23.7337,23.7337,2100.0
2012-01-13 14:45:00,24.57,24.57,24.57,24.57,600.0,23.753,23.753,23.753,23.753,600.0
2012-01-13 14:50:00,24.56,24.57,24.56,24.57,2400.0,23.7433,23.753,23.7433,23.753,2400.0
2012-01-13 14:55:00,24.57,24.6,24.57,24.6,1500.0,23.753,23.782,23.753,23.782,1500.0
2012-01-13 15:00:00,24.6,24.6,24.58,24.6,5400.0,23.782,23.782,23.7627,23.782,5400.0
2012-01-13 15:05:00,24.59,24.61,24.59,24.61,4800.0,23.7723,23.7917,23.7723,23.7917,4800.0
2012-01-13 15:10:00,24.61,24.61,24.59,24.59,2100.0,23.7917,23.7917,23.7723,23.7723,2100.0
2012-01-13 15:15:00,24.61,24.62,24.61,24.61,6600.0,23.7917,23.8013,23.7917,23.7917,6600.0
2012-01-13 15:20:00,24.59,24.6,24.58,24.6,3900.0,23.7723,23.782,23.7627,23.782,3900.0
2012-01-13 15:25:00,24.6,24.64,24.6,24.61,4500.0,23.782,23.8207,23.782,23.7917,4500.0
2012-01-13 15:30:00,24.62,24.62,24.61,24.61,2700.0,23.8013,23.8013,23.7917,23.7917,2700.0
2012-01-13 15:35:00,24.61,24.62,24.61,24.62,2400.0,23.7917,23.8013,23.7917,23.8013,2400.0
2012-01-13 15:40:00,24.62,24.62,24.61,24.61,8700.0,23.8013,23.8013,23.7917,23.7917,8700.0
2012-01-13 15:45:00,24.62,24.62,24.61,24.62,3600.0,23.8013,23.8013,23.7917,23.8013,3600.0
2012-01-13 15:50:00,24.62,24.62,24.59,24.59,22500.0,23.8013,23.8013,23.7723,23.7723,22500.0
2012-01-13 15:55:00,24.59,24.6,24.58,24.6,14700.0,23.7723,23.782,23.7627,23.782,14700.0
2012-01-17 09:30:00,24.86,24.87,24.71,24.73,45600.0,24.0333,24.043,23.8883,23.9077,45600.0
2012-01-17 09:35:00,24.74,24.84,24.72,24.84,18900.0,23.9173,24.014,23.898,24.014,18900.0
2012-01-17 09:40:00,24.83,24.86,24.83,24.83,38400.0,24.0043,24.0333,24.0043,24.0043,38400.0
2012-01-17 09:45:00,24.83,24.84,24.78,24.78,39900.0,24.0043,24.014,23.956,23.956,39900.0
2012-01-17 09:50:00,24.78,24.78,24.72,24.73,72900.0,23.956,23.956,23.898,23.9077,72900.0
2012-01-17 09:55:00,24.74,24.74,24.7,24.71,19500.0,23.9173,23.9173,23.8787,23.8883,19500.0
2012-01-17 10:00:00,24.7,24.7,24.62,24.63,84600.0,23.8787,23.8787,23.8013,23.811,84600.0
2012-01-17 10:05:00,24.62,24.64,24.62,24.64,5400.0,23.8013,23.8207,23.8013,23.8207,5400.0
2012-01-17 10:10:00,24.63,24.65,24.63,24.64,4200.0,23.811,23.8303,23.811,23.8207,4200.0
2012-01-17 10:15:00,24.63,24.66,24.63,24.66,3900.0,23.811,23.84,23.811,23.84,3900.0
2012-01-17 10:20:00,24.65,24.68,24.65,24.68,3900.0,23.8303,23.8593,23.8303,23.8593,3900.0
2012-01-17 10:25:00,24.69,24.7,24.67,24.7,13500.0,23.869,23.8787,23.8497,23.8787,13500.0
2012-01-17 10:30:00,24.71,24.71,24.71,24.71,300.0,23.8883,23.8883,23.8883,23.8883,300.0
2012-01-17 10:35:00,24.7,24.73,24.7,24.72,24300.0,23.8787,23.9077,23.8787,23.898,24300.0
2012-01-17 10:40:00,24.72,24.73,24.71,24.73,1800.0,23.898,23.9077,23.8883,23.9077,1800.0
2012-01-17 10:45:00,24.71,24.72,24.68,24.69,12300.0,23.8883,23.898,23.8593,23.869,12300.0
2012-01-17 10:50:00,24.7,24.7,24.69,24.69,2100.0,23.8787,23.8787,23.869,23.869,2100.0
2012-01-17 10:55:00,24.71,24.74,24.71,24.73,6900.0,23.8883,23.9173,23.8883,23.9077,6900.0
2012-01-17 11:00:00,24.74,24.75,24.74,24.74,3000.0,23.9173,23.927,23.9173,23.9173,3000.0
2012-01-17 11:05:00,24.75,24.76,24.73,24.76,4800.0,23.927,23.9367,23.9077,23.9367,4800.0
2012-01-17 11:10:00,24.77,24.77,24.73,24.73,7200.0,23.9463,23.9463,23.9077,23.9077,7200.0
2012-01-17 11:15:00,24.73,24.75,24.73,24.74,4200.0,23.9077,23.927,23.9077,23.9173,4200.0
2012-01-17 11:20:00,24.73,24.73,24.72,24.72,3900.0,23.9077,23.9077,23.898,23.898,3900.0
2012-01-17 11:25:00,24.74,24.75,24.74,24.75,1500.0,23.9173,23.927,23.9173,23.927,1500.0
2012-01-17 11:30:00,24.75,24.75,24.75,24.75,1500.0,23.927,23.927,23.927,23.927,1500.0
2012-01-17 11:35:00,24.76,24.78,24.76,24.77,2400.0,23.9367,23.956,23.9367,23.9463,2400.0
2012-01-17 11:40:00,24.76,24.77,24.76,24.77,600.0,23.9367,23.9463,23.9367,23.9463,600.0
2012-01-17 11:45:00,24.76,24.76,24.76,24.76,300.0,23.9367,23.9367,23.9367,23.9367,300.0
2012-01-17 11:50:00,24.77,24.77,24.75,24.75,5100.0,23.9463,23.9463,23.927,23.927,5100.0
2012-01-17 11:55:00,24.75,24.75,24.74,24.74,3000.0,23.927,23.927,23.9173,23.9173,3000.0
2012-01-17 12:00:00,24.77,24.77,24.75,24.77,1500.0,23.9463,23.9463,23.927,23.9463,1500.0
2012-01-17 12:05:00,24.74,24.74,24.74,24.74,600.0,23.9173,23.9173,23.9173,23.9173,600.0
2012-01-17 12:10:00,24.76,24.78,24.76,24.77,2100.0,23.9367,23.956,23.9367,23.9463,2100.0
2012-01-17 12:15:00,24.77,24.77,24.77,24.77,0.0,23.9463,23.9463,23.9463,23.9463,0.0
2012-01-17 12:20:00,24.79,24.79,24.79,24.79,300.0,23.9657,23.9657,23.9657,23.9657,300.0
2012-01-17 12:25:00,24.79,24.79,24.77,24.77,900.0,23.9657,23.9657,23.9463,23.9463,900.0
2012-01-17 12:30:00,24.76,24.76,24.76,24.76,300.0,23.9367,23.9367,23.9367,23.9367,300.0
2012-01-17 12:35:00,24.76,24.76,24.76,24.76,0.0,23.9367,23.9367,23.9367,23.9367,0.0
2012-01-17 12:40:00,24.73,24.73,24.72,24.72,600.0,23.9077,23.9077,23.898,23.898,600.0
2012-01-17 12:45:00,24.72,24.72,24.72,24.72,0.0,23.898,23.898,23.898,23.898,0.0
2012-01-17 12:50:00,24.72,24.74,24.72,24.74,2400.0,23.898,23.9173,23.898,23.9173,2400.0
2012-01-17 12:55:00,24.73,24.73,24.73,24.73,600.0,23.9077,23.9077,23.9077,23.9077,600.0
2012-01-17 13:00:00,24.74,24.74,24.73,24.73,13200.0,23.9173,23.9173,23.9077,23.9077,13200.0
2012-01-17 13:05:00,24.72,24.76,24.72,24.76,1200.0,23.898,23.9367,23.898,23.9367,1200.0
2012-01-17 13:10:00,24.76,24.76,24.76,24.76,300.0,23.9367,23.9367,23.9367,23.9367,300.0
2012-01-17 13:15:00,24.76,24.78,24.76,24.78,600.0,23.9367,23.956,23.9367,23.956,600.0
2012-01-17 13:20:00,24.76,24.76,24.76,24.76,600.0,23.9367,23.9367,23.9367,23.9367,600.0
2012-01-17 13:25:00,24.75,24.77,24.75,24.77,900.0,23.927,23.9463,23.927,23.9463,900.0
2012-01-17 13:30:00,24.77,24.77,24.77,24.77,0.0,23.9463,23.9463,23.9463,23.9463,0.0
2012-01-17 13:35:00,24.77,24.77,24.77,24.77,0.0,23.9463,23.9463,23.9463,23.9463,0.0
2012-01-17 13:40:00,24.77,24.77,24.75,24.75,2400.0,23.9463,23.9463,23.927,23.927,2400.0
2012-01-17 13:45:00,24.75,24.75,24.75,24.75,900.0,23.927,23.927,23.927,23.927,900.0
2012-01-17 13:50:00,24.75,24.75,24.75,24.75,300.0,23.927,23.927,23.927,23.927,300.0
2012-01-17 13:55:00,24.76,24.76,24.75,24.75,900.0,23.9367,23.9367,23.927,23.927,900.0
2012-01-17 14:00:00,24.75,24.75,24.75,24.75,300.0,23.927,23.927,23.927,23.927,300.0
2012-01-17 14:05:00,24.74,24.74,24.74,24.74,600.0,23.9173,23.9173,23.9173,23.9173,600.0
2012-01-17 14:10:00,24.73,24.75,24.73,24.75,1800.0,23.9077,23.927,23.9077,23.927,1800.0
2012-01-17 14:15:00,24.74,24.74,24.74,24.74,2100.0,23.9173,23.9173,23.9173,23.9173,2100.0
2012-01-17 14:20:00,24.76,24.77,24.76,24.77,1200.0,23.9367,23.9463,23.9367,23.9463,1200.0
2012-01-17 14:25:00,24.74,24.74,24.73,24.73,900.0,23.9173,23.9173,23.9077,23.9077,900.0
2012-01-17 14:30:00,24.73,24.76,24.73,24.73,2100.0,23.9077,23.9367,23.9077,23.9077,2100.0
2012-01-17 14:35:00,24.72,24.72,24.72,24.72,600.0,23.898,23.898,23.898,23.898,600.0
2012-01-17 14:40:00,24.71,24.73,24.71,24.73,1800.0,23.8883,23.9077,23.8883,23.9077,1800.0
2012-01-17 14:45:00,24.73,24.73,24.7,24.7,38100.0,23.9077,23.9077,23.8787,23.8787,38100.0
2012-01-17 14:50:00,24.7,24.7,24.67,24.67,1800.0,23.8787,23.8787,23.8497,23.8497,1800.0
2012-01-17 14:55:00,24.66,24.68,24.65,24.68,4800.0,23.84,23.8593,23.8303,23.8593,4800.0
2012-01-17 15:00:00,24.67,24.67,24.67,24.67,600.0,23.8497,23.8497,23.8497,23.8497,600.0
2012-01-17 15:05:00,24.68,24.68,24.64,24.64,66300.0,23.8593,23.8593,23.8207,23.8207,66300.0
2012-01-17 15:10:00,24.64,24.64,24.56,24.57,38700.0,23.8207,23.8207,23.7433,23.753,38700.0
2012-01-17 15:15:00,24.58,24.58,24.55,24.56,53100.0,23.7627,23.7627,23.7337,23.7433,53100.0
2012-01-17 15:20:00,24.56,24.56,24.56,24.56,600.0,23.7433,23.7433,23.7433,23.7433,600.0
2012-01-17 15:25:00,24.6,24.62,24.58,24.61,6000.0,23.782,23.8013,23.7627,23.7917,6000.0
2012-01-17 15:30:00,24.63,24.66,24.62,24.66,12600.0,23.811,23.84,23.8013,23.84,12600.0
2012-01-17 15:35:00,24.67,24.67,24.65,24.65,7200.0,23.8497,23.8497,23.8303,23.8303,7200.0
2012-01-17 15:40:00,24.64,24.68,24.64,24.67,30900.0,23.8207,23.8593,23.8207,23.8497,30900.0
2012-01-17 15:45:00,24.66,24.66,24.64,24.64,900.0,23.84,23.84,23.8207,23.8207,900.0
2012-01-17 15:50:00,24.66,24.67,24.66,24.67,4200.0,23.84,23.8497,23.84,23.8497,4200.0
2012-01-17 15:55:00,24.66,24.68,24.65,24.68,10500.0,23.84,23.8593,23.8303,23.8593,10500.0
2012-01-18 09:30:00,24.61,24.61,24.61,24.61,5700.0,23.7917,23.7917,23.7917,23.7917,5700.0
2012-01-18 09:35:00,24.6,24.63,24.6,24.63,4800.0,23.782,23.811,23.782,23.811,4800.0
2012-01-18 09:40:00,24.7,24.72,24.7,24.7,20400.0,23.8787,23.898,23.8787,23.8787,20400.0
2012-01-18 09:45:00,24.7,24.75,24.7,24.75,13200.0,23.8787,23.927,23.8787,23.927,13200.0
2012-01-18 09:50:00,24.77,24.78,24.77,24.78,1500.0,23.9463,23.956,23.9463,23.956,1500.0
2012-01-18 09:55:00,24.75,24.75,24.72,24.73,11700.0,23.927,23.927,23.898,23.9077,11700.0
2012-01-18 10:00:00,24.73,24.79,24.73,24.79,6300.0,23.9077,23.9657,23.9077,23.9657,6300.0
2012-01-18 10:05:00,24.79,24.79,24.75,24.75,1800.0,23.9657,23.9657,23.927,23.927,1800.0
2012-01-18 10:10:00,24.73,24.76,24.73,24.74,1800.0,23.9077,23.9367,23.9077,23.9173,1800.0
2012-01-18 10:15:00,24.73,24.73,24.73,24.73,300.0,23.9077,23.9077,23.9077,23.9077,300.0
2012-01-18 10:20:00,24.77,24.81,24.77,24.81,3000.0,23.9463,23.985,23.9463,23.985,3000.0
2012-01-18 10:25:00,24.81,24.81,24.79,24.81,4800.0,23.985,23.985,23.9657,23.985,4800.0
2012-01-18 10:30:00,24.83,24.84,24.82,24.83,4500.0,24.0043,24.014,23.9947,24.0043,4500.0
2012-01-18 10:35:00,24.81,24.82,24.81,24.81,2700.0,23.985,23.9947,23.985,23.985,2700.0
2012-01-18 10:40:00,24.81,24.81,24.78,24.79,2100.0,23.985,23.985,23.956,23.9657,2100.0
2012-01-18 10:45:00,24.78,24.78,24.78,24.78,300.0,23.956,23.956,23.956,23.956,300.0
2012-01-18 10:50:00,24.75,24.76,24.73,24.76,1500.0,23.927,23.9367,23.9077,23.9367,1500.0
2012-01-18 10:55:00,24.75,24.75,24.72,24.72,6900.0,23.927,23.927,23.898,23.898,6900.0
2012-01-18 11:00:00,24.71,24.74,24.71,24.72,2400.0,23.8883,23.9173,23.8883,23.898,2400.0
2012-01-18 11:05:00,24.71,24.71,24.71,24.71,300.0,23.8883,23.8883,23.8883,23.8883,300.0
2012-01-18 11:10:00,24.73,24.74,24.71,24.74,1200.0,23.9077,23.9173,23.8883,23.9173,1200.0
2012-01-18 11:15:00,24.74,24.75,24.73,24.75,3600.0,23.9173,23.927,23.9077,23.927,3600.0
2012-01-18 11:20:00,24.75,24.79,24.74,24.79,3300.0,23.927,23.9657,23.9173,23.9657,3300.0
2012-01-18 11:25:00,24.8,24.8,24.77,24.79,900.0,23.9753,23.9753,23.9463,23.9657,900.0
2012-01-18 11:30:00,24.81,24.81,24.8,24.8,600.0,23.985,23.985,23.9753,23.9753,600.0
2012-01-18 11:35:00,24.76,24.76,24.74,24.74,900.0,23.9367,23.9367,23.9173,23.9173,900.0
2012-01-18 11:40:00,24.74,24.77,24.74,24.76,11700.0,23.9173,23.9463,23.9173,23.9367,11700.0
2012-01-18 11:45:00,24.75,24.75,24.74,24.74,900.0,23.927,23.927,23.9173,23.9173,900.0
2012-01-18 11:50:00,24.74,24.76,24.74,24.74,1500.0,23.9173,23.9367,23.9173,23.9173,1500.0
2012-01-18 11:55:00,24.74,24.75,24.74,24.75,900.0,23.9173,23.927,23.9173,23.927,900.0
2012-01-18 12:00:00,24.74,24.75,24.74,24.75,10200.0,23.9173,23.927,23.9173,23.927,10200.0
2012-01-18 12:05:00,24.75,24.75,24.75,24.75,0.0,23.927,23.927,23.927,23.927,0.0
2012-01-18 12:10:00,24.75,24.8,24.75,24.8,4200.0,23.927,23.9753,23.927,23.9753,4200.0
2012-01-18 12:15:00,24.79,24.8,24.79,24.8,900.0,23.9657,23.9753,23.9657,23.9753,900.0
2012-01-18 12:20:00,24.81,24.83,24.81,24.82,2100.0,23.985,24.0043,23.985,23.9947,2100.0
2012-01-18 12:25:00,24.83,24.86,24.83,24.85,2100.0,24.0043,24.0333,24.0043,24.0237,2100.0
2012-01-18 12:30:00,24.88,24.88,24.87,24.87,900.0,24.0527,24.0527,24.043,24.043,900.0
2012-01-18 12:35:00,24.85,24.85,24.85,24.85,300.0,24.0237,24.0237,24.0237,24.0237,300.0
2012-01-18 12:40:00,24.84,24.87,24.84,24.85,1800.0,24.014,24.043,24.014,24.0237,1800.0
2012-01-18 12:45:00,24.84,24.84,24.84,24.84,1200.0,24.014,24.014,24.014,24.014,1200.0
2012-01-18 12:50:00,24.83,24.83,24.82,24.82,1200.0,24.0043,24.0043,23.9947,23.9947,1200.0
2012-01-18 12:55:00,24.83,24.84,24.83,24.84,3000.0,24.0043,24.014,24.0043,24.014,3000.0
2012-01-18 13:00:00,24.83,24.83,24.82,24.82,900.0,24.0043,24.0043,23.9947,23.9947,900.0
2012-01-18 13:05:00,24.81,24.82,24.8,24.82,2400.0,23.985,23.9947,23.9753,23.9947,2400.0
2012-01-18 13:10:00,24.82,24.82,24.81,24.81,1800.0,23.9947,23.9947,23.985,23.985,1800.0
2012-01-18 13:15:00,24.82,24.82,24.81,24.81,1500.0,23.9947,23.9947,23.985,23.985,1500.0
2012-01-18 13:20:00,24.81,24.81,24.81,24.81,600.0,23.985,23.985,23.985,23.985,600.0
2012-01-18 13:25:00,24.8,24.82,24.8,24.82,2400.0,23.9753,23.9947,23.9753,23.9947,2400.0
2012-01-18 13:30:00,24.82,24.84,24.82,24.84,4800.0,23.9947,24.014,23.9947,24.014,4800.0
2012-01-18 13:35:00,24.85,24.85,24.82,24.82,1500.0,24.0237,24.0237,23.9947,23.9947,1500.0
2012-01-18 13:40:00,24.83,24.83,24.81,24.81,1200.0,24.0043,24.0043,23.985,23.985,1200.0
2012-01-18 13:45:00,24.82,24.83,24.82,24.83,8100.0,23.9947,24.0043,23.9947,24.0043,8100.0
2012-01-18 13:50:00,24.81,24.82,24.81,24.82,600.0,23.985,23.9947,23.985,23.9947,600.0
2012-01-18 13:55:00,24.82,24.83,24.81,24.82,3000.0,23.9947,24.0043,23.985,23.9947,3000.0
2012-01-18 14:00:00,24.83,24.84,24.83,24.84,900.0,24.0043,24.014,24.0043,24.014,900.0
2012-01-18 14:05:00,24.83,24.84,24.83,24.84,1200.0,24.0043,24.014,24.0043,24.014,1200.0
2012-01-18 14:10:00,24.85,24.86,24.83,24.83,16500.0,24.0237,24.0333,24.0043,24.0043,16500.0
2012-01-18 14:15:00,24.84,24.85,24.83,24.83,3000.0,24.014,24.0237,24.0043,24.0043,3000.0
2012-01-18 14:20:00,24.86,24.86,24.86,24.86,300.0,24.0333,24.0333,24.0333,24.0333,300.0
2012-01-18 14:25:00,24.86,24.86,24.84,24.86,2100.0,24.0333,24.0333,24.014,24.0333,2100.0
2012-01-18 14:30:00,24.86,24.86,24.84,24.85,6900.0,24.0333,24.0333,24.014,24.0237,6900.0
2012-01-18 14:35:00,24.85,24.85,24.84,24.84,1800.0,24.0237,24.0237,24.014,24.014,1800.0
2012-01-18 14:40:00,24.82,24.85,24.82,24.85,3000.0,23.9947,24.0237,23.9947,24.0237,3000.0
2012-01-18 14:45:00,24.85,24.87,24.85,24.86,2100.0,24.0237,24.043,24.0237,24.0333,2100.0
2012-01-18 14:50:00,24.85,24.85,24.84,24.84,1500.0,24.0237,24.0237,24.014,24.014,1500.0
2012-01-18 14:55:00,24.84,24.84,24.82,24.82,2100.0,24.014,24.014,23.9947,23.9947,2100.0
2012-01-18 15:00:00,24.84,24.85,24.84,24.85,1200.0,24.014,24.0237,24.014,24.0237,1200.0
2012-01-18 15:05:00,24.85,24.86,24.85,24.86,1800.0,24.0237,24.0333,24.0237,24.0333,1800.0
2012-01-18 15:10:00,24.86,24.87,24.85,24.85,2400.0,24.0333,24.043,24.0237,24.0237,2400.0
2012-01-18 15:15:00,24.85,24.88,24.84,24.84,4800.0,24.0237,24.0527,24.014,24.014,4800.0
2012-01-18 15:20:00,24.85,24.85,24.85,24.85,900.0,24.0237,24.0237,24.0237,24.0237,900.0
2012-01-18 15:25:00,24.85,24.85,24.83,24.83,30900.0,24.0237,24.0237,24.0043,24.0043,30900.0
2012-01-18 15:30:00,24.83,24.85,24.83,24.84,3900.0,24.0043,24.0237,24.0043,24.014,3900.0
2012-01-18 15:35:00,24.84,24.84,24.83,24.83,12600.0,24.014,24.014,24.0043,24.0043,12600.0
2012-01-18 15:40:00,24.84,24.85,24.83,24.85,3900.0,24.014,24.0237,24.0043,24.0237,3900.0
2012-01-18 15:45:00,24.85,24.85,24.84,24.84,1500.0,24.0237,24.0237,24.014,24.014,1500.0
2012-01-18 15:50:00,24.84,24.87,24.84,24.87,6300.0,24.014,24.043,24.014,24.043,6300.0
2012-01-18 15:55:00,24.87,24.88,24.86,24.87,10800.0,24.043,24.0527,24.0333,24.043,10800.0
2012-01-19 09:30:00,24.97,24.98,24.95,24.96,6300.0,24.1397,24.1494,24.1204,24.13,6300.0
2012-01-19 09:35:00,24.95,24.95,24.92,24.94,11100.0,24.1204,24.1204,24.0914,24.1107,11100.0
2012-01-19 09:40:00,24.94,24.96,24.92,24.96,5700.0,24.1107,24.13,24.0914,24.13,5700.0
2012-01-19 09:45:00,24.98,25.0,24.97,25.0,6000.0,24.1494,24.1687,24.1397,24.1687,6000.0
2012-01-19 09:50:00,25.03,25.05,25.01,25.03,32700.0,24.1977,24.217,24.1784,24.1977,32700.0
2012-01-19 09:55:00,25.02,25.05,25.02,25.05,2700.0,24.188,24.217,24.188,24.217,2700.0
2012-01-19 10:00:00,25.01,25.01,24.98,24.98,3300.0,24.1784,24.1784,24.1494,24.1494,3300.0
2012-01-19 10:05:00,24.93,24.93,24.9,24.9,61500.0,24.101,24.101,24.072,24.072,61500.0
2012-01-19 10:10:00,24.89,24.91,24.89,24.91,21600.0,24.0623,24.0817,24.0623,24.0817,21600.0
2012-01-19 10:15:00,24.91,24.91,24.91,24.91,0.0,24.0817,24.0817,24.0817,24.0817,0.0
2012-01-19 10:20:00,24.93,24.93,24.9,24.9,2100.0,24.101,24.101,24.072,24.072,2100.0
2012-01-19 10:25:00,24.88,24.88,24.86,24.86,600.0,24.0527,24.0527,24.0333,24.0333,600.0
2012-01-19 10:30:00,24.86,24.88,24.84,24.88,58200.0,24.0333,24.0527,24.014,24.0527,58200.0
2012-01-19 10:35:00,24.87,24.87,24.85,24.85,4800.0,24.043,24.043,24.0237,24.0237,4800.0
2012-01-19 10:40:00,24.85,24.85,24.83,24.83,2400.0,24.0237,24.0237,24.0043,24.0043,2400.0
2012-01-19 10:45:00,24.84,24.85,24.82,24.83,3300.0,24.014,24.0237,23.9947,24.0043,3300.0
2012-01-19 10:50:00,24.85,24.86,24.84,24.86,4500.0,24.0237,24.0333,24.014,24.0333,4500.0
2012-01-19 10:55:00,24.85,24.85,24.83,24.84,4800.0,24.0237,24.0237,24.0043,24.014,4800.0
2012-01-19 11:00:00,24.82,24.83,24.8,24.83,12000.0,23.9947,24.0043,23.9753,24.0043,12000.0
2012-01-19 11:05:00,24.83,24.83,24.83,24.83,0.0,24.0043,24.0043,24.0043,24.0043,0.0
2012-01-19 11:10:00,24.83,24.84,24.82,24.84,4200.0,24.0043,24.014,23.9947,24.014,4200.0
2012-01-19 11:15:00,24.83,24.83,24.81,24.81,4500.0,24.0043,24.0043,23.985,23.985,4500.0
2012-01-19 11:20:00,24.83,24.83,24.81,24.82,4200.0,24.0043,24.0043,23.985,23.9947,4200.0
2012-01-19 11:25:00,24.85,24.85,24.83,24.83,900.0,24.0237,24.0237,24.0043,24.0043,900.0
2012-01-19 11:30:00,24.84,24.88,24.84,24.88,7800.0,24.014,24.0527,24.014,24.0527,7800.0
2012-01-19 11:35:00,24.87,24.87,24.84,24.85,3600.0,24.043,24.043,24.014,24.0237,3600.0
2012-01-19 11:40:00,24.84,24.86,24.84,24.85,5100.0,24.014,24.0333,24.014,24.0237,5100.0
2012-01-19 11:45:00,24.86,24.86,24.84,24.85,2700.0,24.0333,24.0333,24.014,24.0237,2700.0
2012-01-19 11:50:00,24.85,24.85,24.83,24.83,8100.0,24.0237,24.0237,24.0043,24.0043,8100.0
2012-01-19 11:55:00,24.83,24.83,24.82,24.82,21000.0,24.0043,24.0043,23.9947,23.9947,21000.0
2012-01-19 12:00:00,24.83,24.83,24.83,24.83,600.0,24.0043,24.0043,24.0043,24.0043,600.0
2012-01-19 12:05:00,24.85,24.85,24.82,24.82,3000.0,24.0237,24.0237,23.9947,23.9947,3000.0
2012-01-19 12:10:00,24.81,24.82,24.81,24.82,4800.0,23.985,23.9947,23.985,23.9947,4800.0
2012-01-19 12:15:00,24.84,24.84,24.83,24.84,3900.0,24.014,24.014,24.0043,24.014,3900.0
2012-01-19 12:20:00,24.84,24.84,24.84,24.84,3600.0,24.014,24.014,24.014,24.014,3600.0
2012-01-19 12:25:00,24.83,24.83,24.81,24.82,2400.0,24.0043,24.0043,23.985,23.9947,2400.0
2012-01-19 12:30:00,24.81,24.83,24.81,24.83,2400.0,23.985,24.0043,23.985,24.0043,2400.0
2012-01-19 12:35:00,24.82,24.82,24.81,24.81,900.0,23.9947,23.9947,23.985,23.985,900.0
2012-01-19 12:40:00,24.81,24.81,24.81,24.81,25800.0,23.985,23.985,23.985,23.985,25800.0
2012-01-19 12:45:00,24.81,24.82,24.8,24.8,13200.0,23.985,23.9947,23.9753,23.9753,13200.0
2012-01-19 12:50:00,24.8,24.8,24.79,24.8,2400.0,23.9753,23.9753,23.9657,23.9753,2400.0
2012-01-19 12:55:00,24.79,24.79,24.78,24.78,1800.0,23.9657,23.9657,23.956,23.956,1800.0
2012-01-19 13:00:00,24.79,24.79,24.78,24.79,1800.0,23.9657,23.9657,23.956,23.9657,1800.0
2012-01-19 13:05:00,24.79,24.79,24.79,24.79,300.0,23.9657,23.9657,23.9657,23.9657,300.0
2012-01-19 13:10:00,24.78,24.78,24.78,24.78,1800.0,23.956,23.956,23.956,23.956,1800.0
2012-01-19 13:15:00,24.78,24.78,24.77,24.78,1200.0,23.956,23.956,23.9463,23.956,1200.0
2012-01-19 13:20:00,24.78,24.79,24.78,24.78,2400.0,23.956,23.9657,23.956,23.956,2400.0
2012-01-19 13:25:00,24.78,24.79,24.77,24.79,2100.0,23.956,23.9657,23.9463,23.9657,2100.0
2012-01-19 13:30:00,24.78,24.78,24.78,24.78,300.0,23.956,23.956,23.956,23.956,300.0
2012-01-19 13:35:00,24.78,24.78,24.78,24.78,300.0,23.956,23.956,23.956,23.956,300.0
2012-01-19 13:40:00,24.79,24.79,24.79,24.79,600.0,23.9657,23.9657,23.9657,23.9657,600.0
2012-01-19 13:45:00,24.79,24.8,24.79,24.8,1200.0,23.9657,23.9753,23.9657,23.9753,1200.0
2012-01-19 13:50:00,24.8,24.8,24.8,24.8,600.0,23.9753,23.9753,23.9753,23.9753,600.0
2012-01-19 13:55:00,24.8,24.81,24.77,24.77,3600.0,23.9753,23.985,23.9463,23.9463,3600.0
2012-01-19 14:00:00,24.78,24.8,24.78,24.78,3300.0,23.956,23.9753,23.956,23.956,3300.0
2012-01-19 14:05:00,24.79,24.79,24.77,24.78,35100.0,23.9657,23.9657,23.9463,23.956,35100.0
2012-01-19 14:10:00,24.78,24.78,24.76,24.77,37800.0,23.956,23.956,23.9367,23.9463,37800.0
2012-01-19 14:15:00,24.76,24.76,24.76,24.76,600.0,23.9367,23.9367,23.9367,23.9367,600.0
2012-01-19 14:20:00,24.77,24.77,24.76,24.76,1500.0,23.9463,23.9463,23.9367,23.9367,1500.0
2012-01-19 14:25:00,24.75,24.75,24.73,24.74,3600.0,23.927,23.927,23.9077,23.9173,3600.0
2012-01-19 14:30:00,24.74,24.76,24.73,24.73,6900.0,23.9173,23.9367,23.9077,23.9077,6900.0
2012-01-19 14:35:00,24.74,24.74,24.71,24.73,4200.0,23.9173,23.9173,23.8883,23.9077,4200.0
2012-01-19 14:40:00,24.73,24.74,24.73,24.73,4200.0,23.9077,23.9173,23.9077,23.9077,4200.0
2012-01-19 14:45:00,24.72,24.72,24.72,24.72,1500.0,23.898,23.898,23.898,23.898,1500.0
2012-01-19 14:50:00,24.72,24.75,24.72,24.75,3000.0,23.898,23.927,23.898,23.927,3000.0
2012-01-19 14:55:00,24.75,24.75,24.74,24.75,1800.0,23.927,23.927,23.9173,23.927,1800.0
2012-01-19 15:00:00,24.74,24.77,24.74,24.77,32100.0,23.9173,23.9463,23.9173,23.9463,32100.0
2012-01-19 15:05:00,24.77,24.8,24.77,24.77,1800.0,23.9463,23.9753,23.9463,23.9463,1800.0
2012-01-19 15:10:00,24.77,24.77,24.76,24.76,1500.0,23.9463,23.9463,23.9367,23.9367,1500.0
2012-01-19 15:15:00,24.76,24.77,24.76,24.77,2100.0,23.9367,23.9463,23.9367,23.9463,2100.0
2012-01-19 15:20:00,24.77,24.79,24.77,24.77,18600.0,23.9463,23.9657,23.9463,23.9463,18600.0
2012-01-19 15:25:00,24.77,24.77,24.74,24.74,3000.0,23.9463,23.9463,23.9173,23.9173,3000.0
2012-01-19 15:30:00,24.75,24.76,24.75,24.75,1500.0,23.927,23.9367,23.927,23.927,1500.0
2012-01-19 15:35:00,24.75,24.76,24.74,24.75,4500.0,23.927,23.9367,23.9173,23.927,4500.0
2012-01-19 15:40:00,24.74,24.74,24.73,24.74,3300.0,23.9173,23.9173,23.9077,23.9173,3300.0
2012-01-19 15:45:00,24.73,24.73,24.71,24.71,4200.0,23.9077,23.9077,23.8883,23.8883,4200.0
2012-01-19 15:50:00,24.71,24.71,24.68,24.69,8100.0,23.8883,23.8883,23.8593,23.869,8100.0
2012-01-19 15:55:00,24.69,24.7,24.69,24.7,6600.0,23.869,23.8787,23.869,23.8787,6600.0
2012-01-20 09:30:00,24.66,24.74,24.66,24.74,3900.0,23.84,23.9173,23.84,23.9173,3900.0
2012-01-20 09:35:00,24.74,24.74,24.71,24.73,1800.0,23.9173,23.9173,23.8883,23.9077,1800.0
2012-01-20 09:40:00,24.72,24.75,24.72,24.75,2400.0,23.898,23.927,23.898,23.927,2400.0
2012-01-20 09:45:00,24.75,24.75,24.72,24.72,1500.0,23.927,23.927,23.898,23.898,1500.0
2012-01-20 09:50:00,24.74,24.76,24.7,24.7,44400.0,23.9173,23.9367,23.8787,23.8787,44400.0
2012-01-20 09:55:00,24.7,24.72,24.65,24.65,5400.0,23.8787,23.898,23.8303,23.8303,5400.0
2012-01-20 10:00:00,24.66,24.67,24.66,24.66,3000.0,23.84,23.8497,23.84,23.84,3000.0
2012-01-20 10:05:00,24.62,24.62,24.6,24.62,28500.0,23.8013,23.8013,23.782,23.8013,28500.0
2012-01-20 10:10:00,24.61,24.61,24.58,24.58,6600.0,23.7917,23.7917,23.7627,23.7627,6600.0
2012-01-20 10:15:00,24.57,24.58,24.57,24.58,1800.0,23.753,23.7627,23.753,23.7627,1800.0
2012-01-20 10:20:00,24.59,24.59,24.59,24.59,300.0,23.7723,23.7723,23.7723,23.7723,300.0
2012-01-20 10:25:00,24.57,24.6,24.57,24.6,600.0,23.753,23.782,23.753,23.782,600.0
2012-01-20 10:30:00,24.61,24.61,24.56,24.56,1800.0,23.7917,23.7917,23.7433,23.7433,1800.0
2012-01-20 10:35:00,24.6,24.6,24.56,24.56,1500.0,23.782,23.782,23.7433,23.7433,1500.0
2012-01-20 10:40:00,24.57,24.59,24.57,24.59,900.0,23.753,23.7723,23.753,23.7723,900.0
2012-01-20 10:45:00,24.58,24.58,24.54,24.54,1200.0,23.7627,23.7627,23.724,23.724,1200.0
2012-01-20 10:50:00,24.54,24.54,24.49,24.5,63900.0,23.724,23.724,23.6756,23.6853,63900.0
2012-01-20 10:55:00,24.51,24.51,24.5,24.5,1500.0,23.695,23.695,23.6853,23.6853,1500.0
2012-01-20 11:00:00,24.49,24.49,24.46,24.46,1200.0,23.6756,23.6756,23.6466,23.6466,1200.0
2012-01-20 11:05:00,24.47,24.47,24.45,24.47,3000.0,23.6563,23.6563,23.637,23.6563,3000.0
2012-01-20 11:10:00,24.46,24.46,24.46,24.46,300.0,23.6466,23.6466,23.6466,23.6466,300.0
2012-01-20 11:15:00,24.48,24.48,24.46,24.46,9600.0,23.666,23.666,23.6466,23.6466,9600.0
2012-01-20 11:20:00,24.44,24.44,24.42,24.42,900.0,23.6273,23.6273,23.608,23.608,900.0
2012-01-20 11:25:00,24.4,24.42,24.4,24.41,900.0,23.5886,23.608,23.5886,23.5983,900.0
2012-01-20 11:30:00,24.41,24.42,24.4,24.42,4200.0,23.5983,23.608,23.5886,23.608,4200.0
2012-01-20 11:35:00,24.42,24.43,24.42,24.42,5100.0,23.608,23.6176,23.608,23.608,5100.0
2012-01-20 11:40:00,24.43,24.43,24.42,24.42,1500.0,23.6176,23.6176,23.608,23.608,1500.0
2012-01-20 11:45:00,24.42,24.44,24.41,24.44,5100.0,23.608,23.6273,23.5983,23.6273,5100.0
2012-01-20 11:50:00,24.44,24.45,24.42,24.45,900.0,23.6273,23.637,23.608,23.637,900.0
2012-01-20 11:55:00,24.44,24.46,24.44,24.46,900.0,23.6273,23.6466,23.6273,23.6466,900.0
2012-01-20 12:00:00,24.44,24.45,24.44,24.45,900.0,23.6273,23.637,23.6273,23.637,900.0
2012-01-20 12:05:00,24.44,24.46,24.44,24.45,1500.0,23.6273,23.6466,23.6273,23.637,1500.0
2012-01-20 12:10:00,24.45,24.46,24.44,24.45,5100.0,23.637,23.6466,23.6273,23.637,5100.0
2012-01-20 12:15:00,24.46,24.46,24.44,24.44,1500.0,23.6466,23.6466,23.6273,23.6273,1500.0
2012-01-20 12:20:00,24.44,24.44,24.44,24.44,0.0,23.6273,23.6273,23.6273,23.6273,0.0
2012-01-20 12:25:00,24.45,24.47,24.44,24.44,1500.0,23.637,23.6563,23.6273,23.6273,1500.0
2012-01-20 12:30:00,24.44,24.44,24.44,24.44,900.0,23.6273,23.6273,23.6273,23.6273,900.0
2012-01-20 12:35:00,24.45,24.45,24.45,24.45,600.0,23.637,23.637,23.637,23.637,600.0
2012-01-20 12:40:00,24.45,24.45,24.43,24.43,3000.0,23.637,23.637,23.6176,23.6176,3000.0
2012-01-20 12:45:00,24.44,24.44,24.43,24.44,2100.0,23.6273,23.6273,23.6176,23.6273,2100.0
2012-01-20 12:50:00,24.42,24.42,24.42,24.42,1200.0,23.608,23.608,23.608,23.608,1200.0
2012-01-20 12:55:00,24.43,24.43,24.41,24.41,3600.0,23.6176,23.6176,23.5983,23.5983,3600.0
2012-01-20 13:00:00,24.41,24.42,24.41,24.42,900.0,23.5983,23.608,23.5983,23.608,900.0
2012-01-20 13:05:00,24.42,24.43,24.42,24.42,2100.0,23.608,23.6176,23.608,23.608,2100.0
2012-01-20 13:10:00,24.42,24.42,24.4,24.4,2700.0,23.608,23.608,23.5886,23.5886,2700.0
2012-01-20 13:15:00,24.4,24.4,24.37,24.37,6300.0,23.5886,23.5886,23.5596,23.5596,6300.0
2012-01-20 13:20:00,24.37,24.39,24.36,24.38,3900.0,23.5596,23.579,23.55,23.5693,3900.0
2012-01-20 13:25:00,24.4,24.4,24.38,24.38,2400.0,23.5886,23.5886,23.5693,23.5693,2400.0
2012-01-20 13:30:00,24.39,24.41,24.39,24.41,41700.0,23.579,23.5983,23.579,23.5983,41700.0
2012-01-20 13:35:00,24.41,24.42,24.41,24.41,244500.0,23.5983,23.608,23.5983,23.5983,244500.0
2012-01-20 13:40:00,24.41,24.41,24.41,24.41,900.0,23.5983,23.5983,23.5983,23.5983,900.0
2012-01-20 13:45:00,24.42,24.42,24.42,24.42,300.0,23.608,23.608,23.608,23.608,300.0
2012-01-20 13:50:00,24.42,24.42,24.42,24.42,1200.0,23.608,23.608,23.608,23.608,1200.0
2012-01-20 13:55:00,24.42,24.42,24.42,24.42,900.0,23.608,23.608,23.608,23.608,900.0
2012-01-20 14:00:00,24.42,24.42,24.41,24.42,5400.0,23.608,23.608,23.5983,23.608,5400.0
2012-01-20 14:05:00,24.42,24.43,24.42,24.42,1200.0,23.608,23.6176,23.608,23.608,1200.0
2012-01-20 14:10:00,24.42,24.42,24.41,24.41,1800.0,23.608,23.608,23.5983,23.5983,1800.0
2012-01-20 14:15:00,24.42,24.42,24.39,24.42,24900.0,23.608,23.608,23.579,23.608,24900.0
2012-01-20 14:20:00,24.41,24.41,24.38,24.41,21600.0,23.5983,23.5983,23.5693,23.5983,21600.0
2012-01-20 14:25:00,24.41,24.41,24.39,24.39,8100.0,23.5983,23.5983,23.579,23.579,8100.0
2012-01-20 14:30:00,24.39,24.41,24.39,24.39,4500.0,23.579,23.5983,23.579,23.579,4500.0
2012-01-20 14:35:00,24.4,24.4,24.4,24.4,14700.0,23.5886,23.5886,23.5886,23.5886,14700.0
2012-01-20 14:40:00,24.38,24.39,24.38,24.39,600.0,23.5693,23.579,23.5693,23.579,600.0
2012-01-20 14:45:00,24.41,24.41,24.41,24.41,1800.0,23.5983,23.5983,23.5983,23.5983,1800.0
2012-01-20 14:50:00,24.4,24.4,24.38,24.38,18900.0,23.5886,23.5886,23.5693,23.5693,18900.0
2012-01-20 14:55:00,24.39,24.39,24.37,24.39,14400.0,23.579,23.579,23.5596,23.579,14400.0
2012-01-20 15:00:00,24.39,24.39,24.39,24.39,2100.0,23.579,23.579,23.579,23.579,2100.0
2012-01-20 15:05:00,24.4,24.4,24.4,24.4,300.0,23.5886,23.5886,23.5886,23.5886,300.0
2012-01-20 15:10:00,24.4,24.42,24.4,24.42,2100.0,23.5886,23.608,23.5886,23.608,2100.0
2012-01-20 15:15:00,24.42,24.42,24.39,24.39,3000.0,23.608,23.608,23.579,23.579,3000.0
2012-01-20 15:20:00,24.41,24.41,24.4,24.41,3900.0,23.5983,23.5983,23.5886,23.5983,3900.0
2012-01-20 15:25:00,24.41,24.41,24.4,24.41,3900.0,23.5983,23.5983,23.5886,23.5983,3900.0
2012-01-20 15:30:00,24.4,24.4,24.38,24.39,5700.0,23.5886,23.5886,23.5693,23.579,5700.0
2012-01-20 15:35:00,24.38,24.39,24.38,24.38,9900.0,23.5693,23.579,23.5693,23.5693,9900.0
2012-01-20 15:40:00,24.38,24.39,24.38,24.38,7500.0,23.5693,23.579,23.5693,23.5693,7500.0
2012-01-20 15:45:00,24.38,24.48,24.38,24.46,16800.0,23.5693,23.666,23.5693,23.6466,16800.0
2012-01-20 15:50:00,24.46,24.46,24.42,24.45,8700.0,23.6466,23.6466,23.608,23.637,8700.0
2012-01-20 15:55:00,24.44,24.45,24.43,24.43,10200.0,23.6273,23.637,23.6176,23.6176,10200.0
2012-01-23 09:30:00,24.63,24.63,24.46,24.52,8700.0,23.811,23.811,23.6466,23.7047,8700.0
2012-01-23 09:35:00,24.53,24.57,24.53,24.57,10800.0,23.7143,23.753,23.7143,23.753,10800.0
2012-01-23 09:40:00,24.57,24.61,24.57,24.61,1500.0,23.753,23.7917,23.753,23.7917,1500.0
2012-01-23 09:45:00,24.6,24.6,24.59,24.6,10200.0,23.782,23.782,23.7723,23.782,10200.0
2012-01-23 09:50:00,24.61,24.64,24.6,24.6,53700.0,23.7917,23.8207,23.782,23.782,53700.0
2012-01-23 09:55:00,24.64,24.64,24.64,24.64,300.0,23.8207,23.8207,23.8207,23.8207,300.0
2012-01-23 10:00:00,24.61,24.61,24.61,24.61,300.0,23.7917,23.7917,23.7917,23.7917,300.0
2012-01-23 10:05:00,24.65,24.65,24.65,24.65,900.0,23.8303,23.8303,23.8303,23.8303,900.0
2012-01-23 10:10:00,24.65,24.65,24.65,24.65,3900.0,23.8303,23.8303,23.8303,23.8303,3900.0
2012-01-23 10:15:00,24.62,24.62,24.61,24.61,600.0,23.8013,23.8013,23.7917,23.7917,600.0
2012-01-23 10:20:00,24.62,24.62,24.6,24.6,10500.0,23.8013,23.8013,23.782,23.782,10500.0
2012-01-23 10:25:00,24.6,24.6,24.55,24.55,3600.0,23.782,23.782,23.7337,23.7337,3600.0
2012-01-23 10:30:00,24.55,24.55,24.53,24.53,7500.0,23.7337,23.7337,23.7143,23.7143,7500.0
2012-01-23 10:35:00,24.52,24.53,24.52,24.53,1200.0,23.7047,23.7143,23.7047,23.7143,1200.0
2012-01-23 10:40:00,24.53,24.53,24.52,24.52,600.0,23.7143,23.7143,23.7047,23.7047,600.0
2012-01-23 10:45:00,24.48,24.49,24.48,24.49,2100.0,23.666,23.6756,23.666,23.6756,2100.0
2012-01-23 10:50:00,24.49,24.49,24.46,24.46,51000.0,23.6756,23.6756,23.6466,23.6466,51000.0
2012-01-23 10:55:00,24.47,24.47,24.46,24.46,900.0,23.6563,23.6563,23.6466,23.6466,900.0
2012-01-23 11:00:00,24.48,24.48,24.48,24.48,300.0,23.666,23.666,23.666,23.666,300.0
2012-01-23 11:05:00,24.47,24.47,24.4,24.4,3900.0,23.6563,23.6563,23.5886,23.5886,3900.0
2012-01-23 11:10:00,24.4,24.4,24.4,24.4,300.0,23.5886,23.5886,23.5886,23.5886,300.0
2012-01-23 11:15:00,24.4,24.4,24.4,24.4,0.0,23.5886,23.5886,23.5886,23.5886,0.0
2012-01-23 11:20:00,24.35,24.36,24.34,24.34,2700.0,23.5403,23.55,23.5306,23.5306,2700.0
2012-01-23 11:25:00,24.36,24.37,24.36,24.37,600.0,23.55,23.5596,23.55,23.5596,600.0
2012-01-23 11:30:00,24.36,24.37,24.35,24.37,1200.0,23.55,23.5596,23.5403,23.5596,1200.0
2012-01-23 11:35:00,24.34,24.34,24.27,24.27,2700.0,23.5306,23.5306,23.463,23.463,2700.0
2012-01-23 11:40:00,24.27,24.27,24.26,24.26,2700.0,23.463,23.463,23.4533,23.4533,2700.0
2012-01-23 11:45:00,24.26,24.26,24.25,24.26,900.0,23.4533,23.4533,23.4436,23.4533,900.0
2012-01-23 11:50:00,24.27,24.28,24.26,24.28,1200.0,23.463,23.4726,23.4533,23.4726,1200.0
2012-01-23 11:55:00,24.28,24.28,24.28,24.28,0.0,23.4726,23.4726,23.4726,23.4726,0.0
2012-01-23 12:00:00,24.28,24.28,24.19,24.2,12000.0,23.4726,23.4726,23.3856,23.3953,12000.0
2012-01-23 12:05:00,24.18,24.19,24.13,24.15,36000.0,23.376,23.3856,23.3276,23.347,36000.0
2012-01-23 12:10:00,24.15,24.15,24.14,24.15,1800.0,23.347,23.347,23.3373,23.347,1800.0
2012-01-23 12:15:00,24.14,24.14,24.13,24.13,3900.0,23.3373,23.3373,23.3276,23.3276,3900.0
2012-01-23 12:20:00,24.13,24.16,24.13,24.16,900.0,23.3276,23.3566,23.3276,23.3566,900.0
2012-01-23 12:25:00,24.15,24.17,24.15,24.17,1500.0,23.347,23.3663,23.347,23.3663,1500.0
2012-01-23 12:30:00,24.19,24.2,24.19,24.2,7500.0,23.3856,23.3953,23.3856,23.3953,7500.0
2012-01-23 12:35:00,24.2,24.2,24.2,24.2,0.0,23.3953,23.3953,23.3953,23.3953,0.0
2012-01-23 12:40:00,24.2,24.2,24.2,24.2,0.0,23.3953,23.3953,23.3953,23.3953,0.0
2012-01-23 12:45:00,24.22,24.22,24.21,24.21,600.0,23.4146,23.4146,23.405,23.405,600.0
2012-01-23 12:50:00,24.21,24.21,24.21,24.21,600.0,23.405,23.405,23.405,23.405,600.0
2012-01-23 12:55:00,24.19,24.19,24.17,24.19,18900.0,23.3856,23.3856,23.3663,23.3856,18900.0
2012-01-23 13:00:00,24.19,24.19,24.19,24.19,0.0,23.3856,23.3856,23.3856,23.3856,0.0
2012-01-23 13:05:00,24.24,24.24,24.22,24.24,1200.0,23.434,23.434,23.4146,23.434,1200.0
2012-01-23 13:10:00,24.26,24.26,24.26,24.26,600.0,23.4533,23.4533,23.4533,23.4533,600.0
2012-01-23 13:15:00,24.26,24.26,24.23,24.23,2400.0,23.4533,23.4533,23.4243,23.4243,2400.0
2012-01-23 13:20:00,24.23,24.24,24.23,24.24,16500.0,23.4243,23.434,23.4243,23.434,16500.0
2012-01-23 13:25:00,24.26,24.26,24.26,24.26,600.0,23.4533,23.4533,23.4533,23.4533,600.0
2012-01-23 13:30:00,24.27,24.31,24.26,24.3,11100.0,23.463,23.5016,23.4533,23.492,11100.0
2012-01-23 13:35:00,24.3,24.3,24.29,24.29,1500.0,23.492,23.492,23.4823,23.4823,1500.0
2012-01-23 13:40:00,24.28,24.28,24.28,24.28,300.0,23.4726,23.4726,23.4726,23.4726,300.0
2012-01-23 13:45:00,24.27,24.27,24.25,24.25,1200.0,23.463,23.463,23.4436,23.4436,1200.0
2012-01-23 13:50:00,24.28,24.28,24.26,24.26,1200.0,23.4726,23.4726,23.4533,23.4533,1200.0
2012-01-23 13:55:00,24.3,24.3,24.3,24.3,300.0,23.492,23.492,23.492,23.492,300.0
2012-01-23 14:00:00,24.29,24.29,24.28,24.29,3300.0,23.4823,23.4823,23.4726,23.4823,3300.0
2012-01-23 14:05:00,24.29,24.29,24.27,24.27,12600.0,23.4823,23.4823,23.463,23.463,12600.0
2012-01-23 14:10:00,24.26,24.26,24.26,24.26,1200.0,23.4533,23.4533,23.4533,23.4533,1200.0
2012-01-23 14:15:00,24.23,24.23,24.22,24.22,1800.0,23.4243,23.4243,23.4146,23.4146,1800.0
2012-01-23 14:20:00,24.23,24.24,24.23,24.24,1200.0,23.4243,23.434,23.4243,23.434,1200.0
2012-01-23 14:25:00,24.23,24.23,24.22,24.22,2400.0,23.4243,23.4243,23.4146,23.4146,2400.0
2012-01-23 14:30:00,24.25,24.25,24.23,24.23,1200.0,23.4436,23.4436,23.4243,23.4243,1200.0
2012-01-23 14:35:00,24.21,24.21,24.21,24.21,600.0,23.405,23.405,23.405,23.405,600.0
2012-01-23 14:40:00,24.2,24.21,24.2,24.2,2400.0,23.3953,23.405,23.3953,23.3953,2400.0
2012-01-23 14:45:00,24.19,24.19,24.14,24.14,6000.0,23.3856,23.3856,23.3373,23.3373,6000.0
2012-01-23 14:50:00,24.15,24.15,24.14,24.14,600.0,23.347,23.347,23.3373,23.3373,600.0
2012-01-23 14:55:00,24.15,24.24,24.15,24.24,3900.0,23.347,23.434,23.347,23.434,3900.0
2012-01-23 15:00:00,24.24,24.24,24.21,24.22,4800.0,23.434,23.434,23.405,23.4146,4800.0
2012-01-23 15:05:00,24.22,24.25,24.22,24.24,14700.0,23.4146,23.4436,23.4146,23.434,14700.0
2012-01-23 15:10:00,24.24,24.25,24.24,24.25,600.0,23.434,23.4436,23.434,23.4436,600.0
2012-01-23 15:15:00,24.25,24.25,24.25,24.25,0.0,23.4436,23.4436,23.4436,23.4436,0.0
2012-01-23 15:20:00,24.23,24.24,24.23,24.24,1500.0,23.4243,23.434,23.4243,23.434,1500.0
2012-01-23 15:25:00,24.24,24.24,24.23,24.23,20400.0,23.434,23.434,23.4243,23.4243,20400.0
2012-01-23 15:30:00,24.24,24.25,24.24,24.24,900.0,23.434,23.4436,23.434,23.434,900.0
2012-01-23 15:35:00,24.22,24.23,24.21,24.21,4200.0,23.4146,23.4243,23.405,23.405,4200.0
2012-01-23 15:40:00,24.2,24.23,24.2,24.22,1800.0,23.3953,23.4243,23.3953,23.4146,1800.0
2012-01-23 15:45:00,24.22,24.24,24.22,24.23,4500.0,23.4146,23.434,23.4146,23.4243,4500.0
2012-01-23 15:50:00,24.23,24.23,24.22,24.22,8400.0,23.4243,23.4243,23.4146,23.4146,8400.0
2012-01-23 15:55:00,24.21,24.24,24.21,24.23,15600.0,23.405,23.434,23.405,23.4243,15600.0
2012-01-24 09:30:00,24.12,24.22,24.1,24.21,21000.0,23.318,23.4146,23.2986,23.405,21000.0
2012-01-24 09:35:00,24.18,24.18,24.06,24.06,77400.0,23.376,23.376,23.2599,23.2599,77400.0
2012-01-24 09:40:00,24.07,24.08,24.05,24.06,7500.0,23.2696,23.2793,23.2503,23.2599,7500.0
2012-01-24 09:45:00,24.11,24.19,24.1,24.19,10200.0,23.3083,23.3856,23.2986,23.3856,10200.0
2012-01-24 09:50:00,24.21,24.21,24.18,24.18,3900.0,23.405,23.405,23.376,23.376,3900.0
2012-01-24 09:55:00,24.18,24.25,24.18,24.19,16500.0,23.376,23.4436,23.376,23.3856,16500.0
2012-01-24 10:00:00,24.2,24.24,24.2,24.23,17100.0,23.3953,23.434,23.3953,23.4243,17100.0
2012-01-24 10:05:00,24.21,24.23,24.2,24.23,38400.0,23.405,23.4243,23.3953,23.4243,38400.0
2012-01-24 10:10:00,24.22,24.26,24.21,24.25,88800.0,23.4146,23.4533,23.405,23.4436,88800.0
2012-01-24 10:15:00,24.26,24.26,24.23,24.23,3900.0,23.4533,23.4533,23.4243,23.4243,3900.0
2012-01-24 10:20:00,24.2,24.22,24.2,24.22,1800.0,23.3953,23.4146,23.3953,23.4146,1800.0
2012-01-24 10:25:00,24.24,24.24,24.23,24.24,3900.0,23.434,23.434,23.4243,23.434,3900.0
2012-01-24 10:30:00,24.22,24.32,24.22,24.32,13800.0,23.4146,23.5113,23.4146,23.5113,13800.0
2012-01-24 10:35:00,24.33,24.4,24.33,24.4,16800.0,23.521,23.5886,23.521,23.5886,16800.0
2012-01-24 10:40:00,24.4,24.44,24.4,24.44,30600.0,23.5886,23.6273,23.5886,23.6273,30600.0
2012-01-24 10:45:00,24.45,24.47,24.45,24.47,34200.0,23.637,23.6563,23.637,23.6563,34200.0
2012-01-24 10:50:00,24.46,24.46,24.46,24.46,600.0,23.6466,23.6466,23.6466,23.6466,600.0
2012-01-24 10:55:00,24.4,24.4,24.4,24.4,300.0,23.5886,23.5886,23.5886,23.5886,300.0
2012-01-24 11:00:00,24.38,24.38,24.38,24.38,1200.0,23.5693,23.5693,23.5693,23.5693,1200.0
2012-01-24 11:05:00,24.38,24.38,24.38,24.38,2400.0,23.5693,23.5693,23.5693,23.5693,2400.0
2012-01-24 11:10:00,24.41,24.42,24.41,24.42,4200.0,23.5983,23.608,23.5983,23.608,4200.0
2012-01-24 11:15:00,24.43,24.43,24.43,24.43,4500.0,23.6176,23.6176,23.6176,23.6176,4500.0
2012-01-24 11:20:00,24.42,24.43,24.42,24.43,900.0,23.608,23.6176,23.608,23.6176,900.0
2012-01-24 11:25:00,24.43,24.48,24.43,24.48,1200.0,23.6176,23.666,23.6176,23.666,1200.0
2012-01-24 11:30:00,24.5,24.55,24.5,24.55,11700.0,23.6853,23.7337,23.6853,23.7337,11700.0
2012-01-24 11:35:00,24.55,24.55,24.53,24.55,58500.0,23.7337,23.7337,23.7143,23.7337,58500.0
2012-01-24 11:40:00,24.54,24.57,24.54,24.57,4500.0,23.724,23.753,23.724,23.753,4500.0
2012-01-24 11:45:00,24.57,24.57,24.57,24.57,0.0,23.753,23.753,23.753,23.753,0.0
2012-01-24 11:50:00,24.55,24.55,24.55,24.55,300.0,23.7337,23.7337,23.7337,23.7337,300.0
2012-01-24 11:55:00,24.53,24.53,24.53,24.53,300.0,23.7143,23.7143,23.7143,23.7143,300.0
2012-01-24 12:00:00,24.53,24.55,24.53,24.55,1500.0,23.7143,23.7337,23.7143,23.7337,1500.0
2012-01-24 12:05:00,24.57,24.58,24.56,24.56,6300.0,23.753,23.7627,23.7433,23.7433,6300.0
2012-01-24 12:10:00,24.57,24.58,24.57,24.57,1200.0,23.753,23.7627,23.753,23.753,1200.0
2012-01-24 12:15:00,24.57,24.57,24.56,24.56,4500.0,23.753,23.753,23.7433,23.7433,4500.0
2012-01-24 12:20:00,24.58,24.58,24.58,24.58,300.0,23.7627,23.7627,23.7627,23.7627,300.0
2012-01-24 12:25:00,24.57,24.57,24.57,24.57,300.0,23.753,23.753,23.753,23.753,300.0
2012-01-24 12:30:00,24.57,24.6,24.57,24.6,1200.0,23.753,23.782,23.753,23.782,1200.0
2012-01-24 12:35:00,24.58,24.58,24.58,24.58,900.0,23.7627,23.7627,23.7627,23.7627,900.0
2012-01-24 12:40:00,24.6,24.6,24.6,24.6,300.0,23.782,23.782,23.782,23.782,300.0
2012-01-24 12:45:00,24.6,24.6,24.56,24.56,1200.0,23.782,23.782,23.7433,23.7433,1200.0
2012-01-24 12:50:00,24.56,24.56,24.56,24.56,600.0,23.7433,23.7433,23.7433,23.7433,600.0
2012-01-24 12:55:00,24.57,24.58,24.56,24.58,8100.0,23.753,23.7627,23.7433,23.7627,8100.0
2012-01-24 13:00:00,24.58,24.58,24.58,24.58,300.0,23.7627,23.7627,23.7627,23.7627,300.0
2012-01-24 13:05:00,24.56,24.56,24.54,24.54,3600.0,23.7433,23.7433,23.724,23.724,3600.0
2012-01-24 13:10:00,24.54,24.54,24.54,24.54,0.0,23.724,23.724,23.724,23.724,0.0
2012-01-24 13:15:00,24.55,24.56,24.55,24.56,1200.0,23.7337,23.7433,23.7337,23.7433,1200.0
2012-01-24 13:20:00,24.54,24.55,24.54,24.55,7500.0,23.724,23.7337,23.724,23.7337,7500.0
2012-01-24 13:25:00,24.55,24.55,24.55,24.55,7200.0,23.7337,23.7337,23.7337,23.7337,7200.0
2012-01-24 13:30:00,24.54,24.54,24.53,24.54,2400.0,23.724,23.724,23.7143,23.724,2400.0
2012-01-24 13:35:00,24.52,24.52,24.52,24.52,300.0,23.7047,23.7047,23.7047,23.7047,300.0
2012-01-24 13:40:00,24.52,24.53,24.51,24.53,59700.0,23.7047,23.7143,23.695,23.7143,59700.0
2012-01-24 13:45:00,24.55,24.55,24.55,24.55,600.0,23.7337,23.7337,23.7337,23.7337,600.0
2012-01-24 13:50:00,24.56,24.57,24.56,24.57,2400.0,23.7433,23.753,23.7433,23.753,2400.0
2012-01-24 13:55:00,24.57,24.57,24.57,24.57,900.0,23.753,23.753,23.753,23.753,900.0
2012-01-24 14:00:00,24.58,24.58,24.58,24.58,4200.0,23.7627,23.7627,23.7627,23.7627,4200.0
2012-01-24 14:05:00,24.58,24.58,24.57,24.57,23100.0,23.7627,23.7627,23.753,23.753,23100.0
2012-01-24 14:10:00,24.56,24.56,24.55,24.56,1200.0,23.7433,23.7433,23.7337,23.7433,1200.0
2012-01-24 14:15:00,24.56,24.58,24.54,24.54,30300.0,23.7433,23.7627,23.724,23.724,30300.0
2012-01-24 14:20:00,24.54,24.54,24.53,24.54,3000.0,23.724,23.724,23.7143,23.724,3000.0
2012-01-24 14:25:00,24.56,24.56,24.56,24.56,1200.0,23.7433,23.7433,23.7433,23.7433,1200.0
2012-01-24 14:30:00,24.54,24.54,24.49,24.49,4500.0,23.724,23.724,23.6756,23.6756,4500.0
2012-01-24 14:35:00,24.49,24.5,24.49,24.5,600.0,23.6756,23.6853,23.6756,23.6853,600.0
2012-01-24 14:40:00,24.53,24.57,24.53,24.57,49800.0,23.7143,23.753,23.7143,23.753,49800.0
2012-01-24 14:45:00,24.57,24.57,24.54,24.54,10500.0,23.753,23.753,23.724,23.724,10500.0
2012-01-24 14:50:00,24.53,24.54,24.53,24.54,4200.0,23.7143,23.724,23.7143,23.724,4200.0
2012-01-24 14:55:00,24.54,24.54,24.54,24.54,1500.0,23.724,23.724,23.724,23.724,1500.0
2012-01-24 15:00:00,24.54,24.54,24.54,24.54,6300.0,23.724,23.724,23.724,23.724,6300.0
2012-01-24 15:05:00,24.53,24.53,24.53,24.53,600.0,23.7143,23.7143,23.7143,23.7143,600.0
2012-01-24 15:10:00,24.53,24.57,24.53,24.57,16500.0,23.7143,23.753,23.7143,23.753,16500.0
2012-01-24 15:15:00,24.57,24.6,24.57,24.6,28500.0,23.753,23.782,23.753,23.782,28500.0
2012-01-24 15:20:00,24.6,24.6,24.6,24.6,0.0,23.782,23.782,23.782,23.782,0.0
2012-01-24 15:25:00,24.58,24.58,24.58,24.58,300.0,23.7627,23.7627,23.7627,23.7627,300.0
2012-01-24 15:30:00,24.57,24.59,24.57,24.59,2400.0,23.753,23.7723,23.753,23.7723,2400.0
2012-01-24 15:35:00,24.59,24.59,24.58,24.58,1200.0,23.7723,23.7723,23.7627,23.7627,1200.0
2012-01-24 15:40:00,24.56,24.56,24.54,24.54,3300.0,23.7433,23.7433,23.724,23.724,3300.0
2012-01-24 15:45:00,24.54,24.56,24.54,24.56,4200.0,23.724,23.7433,23.724,23.7433,4200.0
2012-01-24 15:50:00,24.56,24.57,24.56,24.56,3900.0,23.7433,23.753,23.7433,23.7433,3900.0
2012-01-24 15:55:00,24.56,24.56,24.54,24.54,5100.0,23.7433,23.7433,23.724,23.724,5100.0
2012-01-25 09:30:00,24.69,24.74,24.67,24.67,6000.0,23.869,23.9173,23.8497,23.8497,6000.0
2012-01-25 09:35:00,24.65,24.65,24.63,24.63,1200.0,23.8303,23.8303,23.811,23.811,1200.0
2012-01-25 09:40:00,24.66,24.67,24.66,24.67,600.0,23.84,23.8497,23.84,23.8497,600.0
2012-01-25 09:45:00,24.67,24.69,24.63,24.66,15600.0,23.8497,23.869,23.811,23.84,15600.0
2012-01-25 09:50:00,24.71,24.72,24.71,24.72,600.0,23.8883,23.898,23.8883,23.898,600.0
2012-01-25 09:55:00,24.72,24.72,24.72,24.72,0.0,23.898,23.898,23.898,23.898,0.0
2012-01-25 10:00:00,24.74,24.82,24.74,24.82,3300.0,23.9173,23.9947,23.9173,23.9947,3300.0
2012-01-25 10:05:00,24.83,24.88,24.83,24.88,72300.0,24.0043,24.0527,24.0043,24.0527,72300.0
2012-01-25 10:10:00,24.88,24.94,24.88,24.93,29100.0,24.0527,24.1107,24.0527,24.101,29100.0
2012-01-25 10:15:00,24.9,24.95,24.9,24.95,63300.0,24.072,24.1204,24.072,24.1204,63300.0
2012-01-25 10:20:00,24.97,24.97,24.89,24.89,75600.0,24.1397,24.1397,24.0623,24.0623,75600.0
2012-01-25 10:25:00,24.9,24.94,24.9,24.93,17700.0,24.072,24.1107,24.072,24.101,17700.0
2012-01-25 10:30:00,24.92,24.92,24.86,24.89,2700.0,24.0914,24.0914,24.0333,24.0623,2700.0
2012-01-25 10:35:00,24.86,24.86,24.84,24.84,3300.0,24.0333,24.0333,24.014,24.014,3300.0
2012-01-25 10:40:00,24.84,24.84,24.83,24.84,10200.0,24.014,24.014,24.0043,24.014,10200.0
2012-01-25 10:45:00,24.86,24.87,24.86,24.87,3900.0,24.0333,24.043,24.0333,24.043,3900.0
2012-01-25 10:50:00,24.89,24.89,24.88,24.89,3600.0,24.0623,24.0623,24.0527,24.0623,3600.0
2012-01-25 10:55:00,24.91,24.94,24.91,24.94,3300.0,24.0817,24.1107,24.0817,24.1107,3300.0
2012-01-25 11:00:00,24.94,24.94,24.94,24.94,600.0,24.1107,24.1107,24.1107,24.1107,600.0
2012-01-25 11:05:00,24.92,24.94,24.91,24.94,32100.0,24.0914,24.1107,24.0817,24.1107,32100.0
2012-01-25 11:10:00,24.94,24.94,24.93,24.94,1800.0,24.1107,24.1107,24.101,24.1107,1800.0
2012-01-25 11:15:00,24.92,24.93,24.92,24.92,11400.0,24.0914,24.101,24.0914,24.0914,11400.0
2012-01-25 11:20:00,24.92,24.96,24.92,24.95,2400.0,24.0914,24.13,24.0914,24.1204,2400.0
2012-01-25 11:25:00,24.99,25.0,24.99,25.0,900.0,24.159,24.1687,24.159,24.1687,900.0
2012-01-25 11:30:00,24.98,24.99,24.97,24.99,4500.0,24.1494,24.159,24.1397,24.159,4500.0
2012-01-25 11:35:00,25.0,25.04,25.0,25.03,42600.0,24.1687,24.2074,24.1687,24.1977,42600.0
2012-01-25 11:40:00,25.03,25.04,25.0,25.03,3000.0,24.1977,24.2074,24.1687,24.1977,3000.0
2012-01-25 11:45:00,25.0,25.02,24.99,24.99,1200.0,24.1687,24.188,24.159,24.159,1200.0
2012-01-25 11:50:00,24.99,25.03,24.99,25.03,1200.0,24.159,24.1977,24.159,24.1977,1200.0
2012-01-25 11:55:00,25.01,25.03,25.01,25.03,1200.0,24.1784,24.1977,24.1784,24.1977,1200.0
2012-01-25 12:00:00,24.99,24.99,24.99,24.99,2400.0,24.159,24.159,24.159,24.159,2400.0
2012-01-25 12:05:00,25.0,25.0,24.94,24.94,9600.0,24.1687,24.1687,24.1107,24.1107,9600.0
2012-01-25 12:10:00,24.92,24.95,24.92,24.95,1800.0,24.0914,24.1204,24.0914,24.1204,1800.0
2012-01-25 12:15:00,24.94,24.94,24.92,24.92,1800.0,24.1107,24.1107,24.0914,24.0914,1800.0
2012-01-25 12:20:00,24.88,24.88,24.88,24.88,300.0,24.0527,24.0527,24.0527,24.0527,300.0
2012-01-25 12:25:00,24.89,24.92,24.89,24.92,2700.0,24.0623,24.0914,24.0623,24.0914,2700.0
2012-01-25 12:30:00,24.88,24.94,24.88,24.94,1500.0,24.0527,24.1107,24.0527,24.1107,1500.0
2012-01-25 12:35:00,24.99,25.01,24.99,25.01,600.0,24.159,24.1784,24.159,24.1784,600.0
2012-01-25 12:40:00,24.98,24.98,24.94,24.94,600.0,24.1494,24.1494,24.1107,24.1107,600.0
2012-01-25 12:45:00,24.95,24.96,24.94,24.96,1800.0,24.1204,24.13,24.1107,24.13,1800.0
2012-01-25 12:50:00,24.97,24.99,24.95,24.97,20700.0,24.1397,24.159,24.1204,24.1397,20700.0
2012-01-25 12:55:00,24.98,24.98,24.92,24.92,3300.0,24.1494,24.1494,24.0914,24.0914,3300.0
2012-01-25 13:00:00,24.92,24.98,24.92,24.95,1200.0,24.0914,24.1494,24.0914,24.1204,1200.0
2012-01-25 13:05:00,24.95,24.95,24.95,24.95,300.0,24.1204,24.1204,24.1204,24.1204,300.0
2012-01-25 13:10:00,24.95,24.98,24.95,24.98,1800.0,24.1204,24.1494,24.1204,24.1494,1800.0
2012-01-25 13:15:00,24.96,24.96,24.96,24.96,900.0,24.13,24.13,24.13,24.13,900.0
2012-01-25 13:20:00,24.99,24.99,24.99,24.99,1800.0,24.159,24.159,24.159,24.159,1800.0
2012-01-25 13:25:00,24.99,25.0,24.99,24.99,1800.0,24.159,24.1687,24.159,24.159,1800.0
2012-01-25 13:30:00,25.0,25.03,24.98,25.03,3600.0,24.1687,24.1977,24.1494,24.1977,3600.0
2012-01-25 13:35:00,25.02,25.04,25.02,25.04,900.0,24.188,24.2074,24.188,24.2074,900.0
2012-01-25 13:40:00,25.06,25.1,25.06,25.09,5100.0,24.2267,24.2654,24.2267,24.2557,5100.0
2012-01-25 13:45:00,25.09,25.09,25.09,25.09,0.0,24.2557,24.2557,24.2557,24.2557,0.0
2012-01-25 13:50:00,25.11,25.13,25.11,25.13,900.0,24.275,24.2944,24.275,24.2944,900.0
2012-01-25 13:55:00,25.14,25.17,25.13,25.17,7500.0,24.304,24.333,24.2944,24.333,7500.0
2012-01-25 14:00:00,25.15,25.17,25.12,25.15,29100.0,24.3137,24.333,24.2847,24.3137,29100.0
2012-01-25 14:05:00,25.15,25.15,25.1,25.11,26100.0,24.3137,24.3137,24.2654,24.275,26100.0
2012-01-25 14:10:00,25.12,25.12,25.11,25.11,600.0,24.2847,24.2847,24.275,24.275,600.0
2012-01-25 14:15:00,25.1,25.1,25.1,25.1,1500.0,24.2654,24.2654,24.2654,24.2654,1500.0
2012-01-25 14:20:00,25.13,25.13,25.07,25.07,6000.0,24.2944,24.2944,24.2364,24.2364,6000.0
2012-01-25 14:25:00,25.09,25.09,25.07,25.09,900.0,24.2557,24.2557,24.2364,24.2557,900.0
2012-01-25 14:30:00,25.09,25.09,25.08,25.09,1200.0,24.2557,24.2557,24.246,24.2557,1200.0
2012-01-25 14:35:00,25.11,25.11,25.09,25.09,600.0,24.275,24.275,24.2557,24.2557,600.0
2012-01-25 14:40:00,25.08,25.1,25.07,25.1,4200.0,24.246,24.2654,24.2364,24.2654,4200.0
2012-01-25 14:45:00,25.11,25.11,25.11,25.11,300.0,24.275,24.275,24.275,24.275,300.0
2012-01-25 14:50:00,25.13,25.13,25.12,25.12,1800.0,24.2944,24.2944,24.2847,24.2847,1800.0
2012-01-25 14:55:00,25.13,25.13,25.07,25.08,4200.0,24.2944,24.2944,24.2364,24.246,4200.0
2012-01-25 15:00:00,25.07,25.09,25.07,25.09,1200.0,24.2364,24.2557,24.2364,24.2557,1200.0
2012-01-25 15:05:00,25.1,25.11,25.09,25.1,4800.0,24.2654,24.275,24.2557,24.2654,4800.0
2012-01-25 15:10:00,25.1,25.11,25.1,25.1,2100.0,24.2654,24.275,24.2654,24.2654,2100.0
2012-01-25 15:15:00,25.1,25.1,25.1,25.1,300.0,24.2654,24.2654,24.2654,24.2654,300.0
2012-01-25 15:20:00,25.11,25.15,25.1,25.1,154500.0,24.275,24.3137,24.2654,24.2654,154500.0
2012-01-25 15:25:00,25.1,25.13,25.1,25.12,24000.0,24.2654,24.2944,24.2654,24.2847,24000.0
2012-01-25 15:30:00,25.15,25.16,25.13,25.16,3900.0,24.3137,24.3234,24.2944,24.3234,3900.0
2012-01-25 15:35:00,25.16,25.16,25.14,25.16,3000.0,24.3234,24.3234,24.304,24.3234,3000.0
2012-01-25 15:40:00,25.16,25.19,25.16,25.18,5400.0,24.3234,24.3524,24.3234,24.3427,5400.0
2012-01-25 15:45:00,25.19,25.21,25.18,25.2,9000.0,24.3524,24.3717,24.3427,24.362,9000.0
2012-01-25 15:50:00,25.19,25.2,25.17,25.18,6600.0,24.3524,24.362,24.333,24.3427,6600.0
2012-01-25 15:55:00,25.18,25.18,25.15,25.16,27600.0,24.3427,24.3427,24.3137,24.3234,27600.0
2012-01-26 09:30:00,25.17,25.45,25.17,25.26,33000.0,24.333,24.6037,24.333,24.42,33000.0
2012-01-26 09:35:00,25.26,25.27,25.18,25.19,40800.0,24.42,24.4297,24.3427,24.3524,40800.0
2012-01-26 09:40:00,25.16,25.17,25.12,25.12,12600.0,24.3234,24.333,24.2847,24.2847,12600.0
2012-01-26 09:45:00,25.12,25.12,25.03,25.06,12900.0,24.2847,24.2847,24.1977,24.2267,12900.0
2012-01-26 09:50:00,25.07,25.11,25.03,25.11,144900.0,24.2364,24.275,24.1977,24.275,144900.0
2012-01-26 09:55:00,25.1,25.13,25.1,25.13,189000.0,24.2654,24.2944,24.2654,24.2944,189000.0
2012-01-26 10:00:00,25.07,25.07,25.02,25.06,19500.0,24.2364,24.2364,24.188,24.2267,19500.0
2012-01-26 10:05:00,25.03,25.04,24.99,24.99,12000.0,24.1977,24.2074,24.159,24.159,12000.0
2012-01-26 10:10:00,25.01,25.03,25.0,25.03,15600.0,24.1784,24.1977,24.1687,24.1977,15600.0
2012-01-26 10:15:00,25.04,25.08,25.04,25.06,2700.0,24.2074,24.246,24.2074,24.2267,2700.0
2012-01-26 10:20:00,25.05,25.05,24.95,24.95,19500.0,24.217,24.217,24.1204,24.1204,19500.0
2012-01-26 10:25:00,24.96,24.96,24.88,24.88,86700.0,24.13,24.13,24.0527,24.0527,86700.0
2012-01-26 10:30:00,24.88,24.88,24.82,24.83,21300.0,24.0527,24.0527,23.9947,24.0043,21300.0
2012-01-26 10:35:00,24.83,24.83,24.77,24.77,9000.0,24.0043,24.0043,23.9463,23.9463,9000.0
2012-01-26 10:40:00,24.74,24.76,24.72,24.72,16500.0,23.9173,23.9367,23.898,23.898,16500.0
2012-01-26 10:45:00,24.72,24.72,24.68,24.68,3000.0,23.898,23.898,23.8593,23.8593,3000.0
2012-01-26 10:50:00,24.68,24.72,24.67,24.72,21000.0,23.8593,23.898,23.8497,23.898,21000.0
2012-01-26 10:55:00,24.74,24.75,24.73,24.73,32700.0,23.9173,23.927,23.9077,23.9077,32700.0
2012-01-26 11:00:00,24.73,24.77,24.73,24.77,3000.0,23.9077,23.9463,23.9077,23.9463,3000.0
2012-01-26 11:05:00,24.79,24.8,24.79,24.79,2400.0,23.9657,23.9753,23.9657,23.9657,2400.0
2012-01-26 11:10:00,24.8,24.86,24.8,24.86,3900.0,23.9753,24.0333,23.9753,24.0333,3900.0
2012-01-26 11:15:00,24.86,24.87,24.84,24.84,1500.0,24.0333,24.043,24.014,24.014,1500.0
2012-01-26 11:20:00,24.85,24.85,24.83,24.83,600.0,24.0237,24.0237,24.0043,24.0043,600.0
2012-01-26 11:25:00,24.85,24.86,24.84,24.84,3000.0,24.0237,24.0333,24.014,24.014,3000.0
2012-01-26 11:30:00,24.82,24.86,24.82,24.86,1200.0,23.9947,24.0333,23.9947,24.0333,1200.0
2012-01-26 11:35:00,24.89,24.91,24.89,24.91,2100.0,24.0623,24.0817,24.0623,24.0817,2100.0
2012-01-26 11:40:00,24.91,24.91,24.88,24.88,1200.0,24.0817,24.0817,24.0527,24.0527,1200.0
2012-01-26 11:45:00,24.88,24.89,24.88,24.89,900.0,24.0527,24.0623,24.0527,24.0623,900.0
2012-01-26 11:50:00,24.88,24.94,24.88,24.94,24000.0,24.0527,24.1107,24.0527,24.1107,24000.0
2012-01-26 11:55:00,24.94,24.96,24.93,24.93,5400.0,24.1107,24.13,24.101,24.101,5400.0
2012-01-26 12:00:00,24.92,24.92,24.92,24.92,300.0,24.0914,24.0914,24.0914,24.0914,300.0
2012-01-26 12:05:00,24.94,24.94,24.91,24.93,1500.0,24.1107,24.1107,24.0817,24.101,1500.0
2012-01-26 12:10:00,24.94,24.94,24.92,24.92,1500.0,24.1107,24.1107,24.0914,24.0914,1500.0
2012-01-26 12:15:00,24.9,24.9,24.88,24.88,600.0,24.072,24.072,24.0527,24.0527,600.0
2012-01-26 12:20:00,24.89,24.89,24.87,24.88,900.0,24.0623,24.0623,24.043,24.0527,900.0
2012-01-26 12:25:00,24.89,24.89,24.85,24.85,5700.0,24.0623,24.0623,24.0237,24.0237,5700.0
2012-01-26 12:30:00,24.87,24.87,24.87,24.87,300.0,24.043,24.043,24.043,24.043,300.0
2012-01-26 12:35:00,24.87,24.88,24.85,24.88,1200.0,24.043,24.0527,24.0237,24.0527,1200.0
2012-01-26 12:40:00,24.88,24.88,24.88,24.88,300.0,24.0527,24.0527,24.0527,24.0527,300.0
2012-01-26 12:45:00,24.88,24.88,24.88,24.88,300.0,24.0527,24.0527,24.0527,24.0527,300.0
2012-01-26 12:50:00,24.86,24.93,24.86,24.89,3900.0,24.0333,24.101,24.0333,24.0623,3900.0
2012-01-26 12:55:00,24.89,24.91,24.89,24.91,1200.0,24.0623,24.0817,24.0623,24.0817,1200.0
2012-01-26 13:00:00,24.93,24.93,24.93,24.93,600.0,24.101,24.101,24.101,24.101,600.0
2012-01-26 13:05:00,24.94,24.94,24.92,24.94,1200.0,24.1107,24.1107,24.0914,24.1107,1200.0
2012-01-26 13:10:00,24.92,24.94,24.92,24.94,900.0,24.0914,24.1107,24.0914,24.1107,900.0
2012-01-26 13:15:00,24.91,24.91,24.9,24.9,600.0,24.0817,24.0817,24.072,24.072,600.0
2012-01-26 13:20:00,24.89,24.89,24.89,24.89,300.0,24.0623,24.0623,24.0623,24.0623,300.0
2012-01-26 13:25:00,24.89,24.89,24.86,24.86,7500.0,24.0623,24.0623,24.0333,24.0333,7500.0
2012-01-26 13:30:00,24.86,24.86,24.86,24.86,600.0,24.0333,24.0333,24.0333,24.0333,600.0
2012-01-26 13:35:00,24.87,24.87,24.81,24.82,3300.0,24.043,24.043,23.985,23.9947,3300.0
2012-01-26 13:40:00,24.79,24.82,24.79,24.82,1500.0,23.9657,23.9947,23.9657,23.9947,1500.0
2012-01-26 13:45:00,24.83,24.85,24.83,24.85,2700.0,24.0043,24.0237,24.0043,24.0237,2700.0
2012-01-26 13:50:00,24.85,24.86,24.83,24.86,4800.0,24.0237,24.0333,24.0043,24.0333,4800.0
2012-01-26 13:55:00,24.86,24.86,24.82,24.83,10500.0,24.0333,24.0333,23.9947,24.0043,10500.0
2012-01-26 14:00:00,24.84,24.84,24.84,24.84,300.0,24.014,24.014,24.014,24.014,300.0
2012-01-26 14:05:00,24.83,24.84,24.83,24.83,16200.0,24.0043,24.014,24.0043,24.0043,16200.0
2012-01-26 14:10:00,24.85,24.85,24.83,24.83,1200.0,24.0237,24.0237,24.0043,24.0043,1200.0
2012-01-26 14:15:00,24.83,24.83,24.78,24.78,26400.0,24.0043,24.0043,23.956,23.956,26400.0
2012-01-26 14:20:00,24.82,24.82,24.8,24.8,2100.0,23.9947,23.9947,23.9753,23.9753,2100.0
2012-01-26 14:25:00,24.82,24.87,24.82,24.85,26700.0,23.9947,24.043,23.9947,24.0237,26700.0
2012-01-26 14:30:00,24.83,24.85,24.83,24.85,1500.0,24.0043,24.0237,24.0043,24.0237,1500.0
2012-01-26 14:35:00,24.85,24.85,24.81,24.81,1200.0,24.0237,24.0237,23.985,23.985,1200.0
2012-01-26 14:40:00,24.81,24.81,24.79,24.79,8100.0,23.985,23.985,23.9657,23.9657,8100.0
2012-01-26 14:45:00,24.8,24.83,24.8,24.83,2700.0,23.9753,24.0043,23.9753,24.0043,2700.0
2012-01-26 14:50:00,24.83,24.83,24.81,24.81,3000.0,24.0043,24.0043,23.985,23.985,3000.0
2012-01-26 14:55:00,24.8,24.8,24.8,24.8,2100.0,23.9753,23.9753,23.9753,23.9753,2100.0
2012-01-26 15:00:00,24.77,24.77,24.77,24.77,300.0,23.9463,23.9463,23.9463,23.9463,300.0
2012-01-26 15:05:00,24.76,24.79,24.74,24.79,486900.0,23.9367,23.9657,23.9173,23.9657,486900.0
2012-01-26 15:10:00,24.79,24.81,24.79,24.8,47400.0,23.9657,23.985,23.9657,23.9753,47400.0
2012-01-26 15:15:00,24.81,24.85,24.8,24.84,12000.0,23.985,24.0237,23.9753,24.014,12000.0
2012-01-26 15:20:00,24.84,24.84,24.82,24.82,6900.0,24.014,24.014,23.9947,23.9947,6900.0
2012-01-26 15:25:00,24.82,24.83,24.79,24.79,11700.0,23.9947,24.0043,23.9657,23.9657,11700.0
2012-01-26 15:30:00,24.78,24.81,24.78,24.81,9300.0,23.956,23.985,23.956,23.985,9300.0
2012-01-26 15:35:00,24.8,24.81,24.79,24.81,13800.0,23.9753,23.985,23.9657,23.985,13800.0
2012-01-26 15:40:00,24.81,24.83,24.8,24.83,4200.0,23.985,24.0043,23.9753,24.0043,4200.0
2012-01-26 15:45:00,24.82,24.84,24.81,24.83,3900.0,23.9947,24.014,23.985,24.0043,3900.0
2012-01-26 15:50:00,24.83,24.84,24.81,24.83,6600.0,24.0043,24.014,23.985,24.0043,6600.0
2012-01-26 15:55:00,24.84,24.88,24.84,24.88,7500.0,24.014,24.0527,24.014,24.0527,7500.0
2012-01-27 09:30:00,24.89,25.17,24.89,25.17,38400.0,24.0623,24.333,24.0623,24.333,38400.0
2012-01-27 09:35:00,25.23,25.25,25.23,25.24,5100.0,24.391,24.4104,24.391,24.4007,5100.0
2012-01-27 09:40:00,25.31,25.31,25.31,25.31,300.0,24.4684,24.4684,24.4684,24.4684,300.0
2012-01-27 09:45:00,25.32,25.32,25.26,25.26,4500.0,24.478,24.478,24.42,24.42,4500.0
2012-01-27 09:50:00,25.25,25.26,25.25,25.26,2100.0,24.4104,24.42,24.4104,24.42,2100.0
2012-01-27 09:55:00,25.26,25.3,25.26,25.28,27000.0,24.42,24.4587,24.42,24.4394,27000.0
2012-01-27 10:00:00,25.24,25.24,25.19,25.19,2100.0,24.4007,24.4007,24.3524,24.3524,2100.0
2012-01-27 10:05:00,25.19,25.19,25.19,25.19,0.0,24.3524,24.3524,24.3524,24.3524,0.0
2012-01-27 10:10:00,25.19,25.19,25.19,25.19,0.0,24.3524,24.3524,24.3524,24.3524,0.0
2012-01-27 10:15:00,25.19,25.19,25.19,25.19,0.0,24.3524,24.3524,24.3524,24.3524,0.0
2012-01-27 10:20:00,25.24,25.29,25.24,25.29,1500.0,24.4007,24.449,24.4007,24.449,1500.0
2012-01-27 10:25:00,25.32,25.33,25.32,25.33,1500.0,24.478,24.4877,24.478,24.4877,1500.0
2012-01-27 10:30:00,25.33,25.36,25.33,25.34,4200.0,24.4877,24.5167,24.4877,24.4974,4200.0
2012-01-27 10:35:00,25.33,25.33,25.33,25.33,300.0,24.4877,24.4877,24.4877,24.4877,300.0
2012-01-27 10:40:00,25.33,25.33,25.33,25.33,600.0,24.4877,24.4877,24.4877,24.4877,600.0
2012-01-27 10:45:00,25.33,25.33,25.33,25.33,0.0,24.4877,24.4877,24.4877,24.4877,0.0
2012-01-27 10:50:00,25.37,25.37,25.37,25.37,2700.0,24.5264,24.5264,24.5264,24.5264,2700.0
2012-01-27 10:55:00,25.36,25.36,25.34,25.34,1200.0,24.5167,24.5167,24.4974,24.4974,1200.0
2012-01-27 11:00:00,25.37,25.39,25.36,25.37,3000.0,24.5264,24.5457,24.5167,24.5264,3000.0
2012-01-27 11:05:00,25.37,25.39,25.37,25.39,1200.0,24.5264,24.5457,24.5264,24.5457,1200.0
2012-01-27 11:10:00,25.39,25.39,25.37,25.38,2400.0,24.5457,24.5457,24.5264,24.5361,2400.0
2012-01-27 11:15:00,25.39,25.43,25.39,25.43,1800.0,24.5457,24.5844,24.5457,24.5844,1800.0
2012-01-27 11:20:00,25.44,25.48,25.44,25.48,5700.0,24.5941,24.6327,24.5941,24.6327,5700.0
2012-01-27 11:25:00,25.51,25.52,25.51,25.52,3600.0,24.6617,24.6714,24.6617,24.6714,3600.0
2012-01-27 11:30:00,25.5,25.52,25.5,25.52,3600.0,24.6521,24.6714,24.6521,24.6714,3600.0
2012-01-27 11:35:00,25.5,25.51,25.5,25.5,4200.0,24.6521,24.6617,24.6521,24.6521,4200.0
2012-01-27 11:40:00,25.49,25.5,25.47,25.48,17100.0,24.6424,24.6521,24.6231,24.6327,17100.0
2012-01-27 11:45:00,25.48,25.48,25.46,25.46,5100.0,24.6327,24.6327,24.6134,24.6134,5100.0
2012-01-27 11:50:00,25.44,25.45,25.44,25.45,6000.0,24.5941,24.6037,24.5941,24.6037,6000.0
2012-01-27 11:55:00,25.47,25.47,25.45,25.45,3600.0,24.6231,24.6231,24.6037,24.6037,3600.0
2012-01-27 12:00:00,25.43,25.46,25.43,25.45,3300.0,24.5844,24.6134,24.5844,24.6037,3300.0
2012-01-27 12:05:00,25.43,25.43,25.38,25.39,4200.0,24.5844,24.5844,24.5361,24.5457,4200.0
2012-01-27 12:10:00,25.39,25.39,25.39,25.39,0.0,24.5457,24.5457,24.5457,24.5457,0.0
2012-01-27 12:15:00,25.39,25.39,25.37,25.39,2100.0,24.5457,24.5457,24.5264,24.5457,2100.0
2012-01-27 12:20:00,25.41,25.41,25.4,25.4,2100.0,24.5651,24.5651,24.5554,24.5554,2100.0
2012-01-27 12:25:00,25.41,25.41,25.41,25.41,1500.0,24.5651,24.5651,24.5651,24.5651,1500.0
2012-01-27 12:30:00,25.41,25.41,25.37,25.39,12000.0,24.5651,24.5651,24.5264,24.5457,12000.0
2012-01-27 12:35:00,25.38,25.39,25.38,25.39,600.0,24.5361,24.5457,24.5361,24.5457,600.0
2012-01-27 12:40:00,25.39,25.39,25.38,25.38,900.0,24.5457,24.5457,24.5361,24.5361,900.0
2012-01-27 12:45:00,25.38,25.38,25.37,25.37,3600.0,24.5361,24.5361,24.5264,24.5264,3600.0
2012-01-27 12:50:00,25.38,25.38,25.38,25.38,600.0,24.5361,24.5361,24.5361,24.5361,600.0
2012-01-27 12:55:00,25.4,25.4,25.37,25.39,8400.0,24.5554,24.5554,24.5264,24.5457,8400.0
2012-01-27 13:00:00,25.38,25.42,25.38,25.42,10500.0,24.5361,24.5747,24.5361,24.5747,10500.0
2012-01-27 13:05:00,25.42,25.44,25.42,25.44,2700.0,24.5747,24.5941,24.5747,24.5941,2700.0
2012-01-27 13:10:00,25.44,25.46,25.44,25.46,5400.0,24.5941,24.6134,24.5941,24.6134,5400.0
2012-01-27 13:15:00,25.46,25.46,25.46,25.46,300.0,24.6134,24.6134,24.6134,24.6134,300.0
2012-01-27 13:20:00,25.49,25.49,25.49,25.49,2100.0,24.6424,24.6424,24.6424,24.6424,2100.0
2012-01-27 13:25:00,25.5,25.51,25.49,25.51,4200.0,24.6521,24.6617,24.6424,24.6617,4200.0
2012-01-27 13:30:00,25.5,25.51,25.49,25.51,12300.0,24.6521,24.6617,24.6424,24.6617,12300.0
2012-01-27 13:35:00,25.51,25.55,25.51,25.55,1500.0,24.6617,24.7004,24.6617,24.7004,1500.0
2012-01-27 13:40:00,25.56,25.56,25.56,25.56,2400.0,24.7101,24.7101,24.7101,24.7101,2400.0
2012-01-27 13:45:00,25.56,25.57,25.55,25.55,12900.0,24.7101,24.7197,24.7004,24.7004,12900.0
2012-01-27 13:50:00,25.54,25.54,25.53,25.53,1200.0,24.6907,24.6907,24.6811,24.6811,1200.0
2012-01-27 13:55:00,25.53,25.53,25.52,25.52,4500.0,24.6811,24.6811,24.6714,24.6714,4500.0
2012-01-27 14:00:00,25.53,25.67,25.52,25.52,48600.0,24.6811,24.8164,24.6714,24.6714,48600.0
2012-01-27 14:05:00,25.52,25.52,25.52,25.52,4500.0,24.6714,24.6714,24.6714,24.6714,4500.0
2012-01-27 14:10:00,25.51,25.51,25.48,25.49,6000.0,24.6617,24.6617,24.6327,24.6424,6000.0
2012-01-27 14:15:00,25.49,25.49,25.48,25.48,2400.0,24.6424,24.6424,24.6327,24.6327,2400.0
2012-01-27 14:20:00,25.48,25.49,25.48,25.49,4200.0,24.6327,24.6424,24.6327,24.6424,4200.0
2012-01-27 14:25:00,25.48,25.48,25.47,25.47,5700.0,24.6327,24.6327,24.6231,24.6231,5700.0
2012-01-27 14:30:00,25.49,25.53,25.48,25.51,10800.0,24.6424,24.6811,24.6327,24.6617,10800.0
2012-01-27 14:35:00,25.5,25.52,25.47,25.48,53700.0,24.6521,24.6714,24.6231,24.6327,53700.0
2012-01-27 14:40:00,25.51,25.67,25.51,25.67,26100.0,24.6617,24.8164,24.6617,24.8164,26100.0
2012-01-27 14:45:00,25.66,25.73,25.64,25.73,30000.0,24.8067,24.8744,24.7874,24.8744,30000.0
2012-01-27 14:50:00,25.73,25.83,25.73,25.8,23400.0,24.8744,24.9711,24.8744,24.9421,23400.0
2012-01-27 14:55:00,25.8,25.8,25.73,25.73,12900.0,24.9421,24.9421,24.8744,24.8744,12900.0
2012-01-27 15:00:00,25.71,25.71,25.68,25.7,72000.0,24.8551,24.8551,24.8261,24.8454,72000.0
2012-01-27 15:05:00,25.72,25.72,25.69,25.69,17700.0,24.8647,24.8647,24.8357,24.8357,17700.0
2012-01-27 15:10:00,25.76,25.76,25.76,25.76,1200.0,24.9034,24.9034,24.9034,24.9034,1200.0
2012-01-27 15:15:00,25.76,25.76,25.74,25.76,5400.0,24.9034,24.9034,24.8841,24.9034,5400.0
2012-01-27 15:20:00,25.76,25.83,25.76,25.83,4500.0,24.9034,24.9711,24.9034,24.9711,4500.0
2012-01-27 15:25:00,25.82,25.83,25.77,25.77,5100.0,24.9614,24.9711,24.9131,24.9131,5100.0
2012-01-27 15:30:00,25.78,25.78,25.78,25.78,2400.0,24.9228,24.9228,24.9228,24.9228,2400.0
2012-01-27 15:35:00,25.82,25.82,25.77,25.78,4500.0,24.9614,24.9614,24.9131,24.9228,4500.0
2012-01-27 15:40:00,25.76,25.94,25.76,25.84,13200.0,24.9034,25.0774,24.9034,24.9808,13200.0
2012-01-27 15:45:00,25.82,25.85,25.82,25.85,3300.0,24.9614,24.9904,24.9614,24.9904,3300.0
2012-01-27 15:50:00,25.86,25.91,25.83,25.91,6600.0,25.0001,25.0484,24.9711,25.0484,6600.0
2012-01-27 15:55:00,25.87,25.9,25.78,25.9,34200.0,25.0098,25.0388,24.9228,25.0388,34200.0
2012-01-30 09:30:00,25.53,25.58,25.38,25.38,106200.0,24.6811,24.7294,24.5361,24.5361,106200.0
2012-01-30 09:35:00,25.41,25.44,25.39,25.41,29700.0,24.5651,24.5941,24.5457,24.5651,29700.0
2012-01-30 09:40:00,25.43,25.47,25.42,25.45,12900.0,24.5844,24.6231,24.5747,24.6037,12900.0
2012-01-30 09:45:00,25.45,25.46,25.41,25.41,21600.0,24.6037,24.6134,24.5651,24.5651,21600.0
2012-01-30 09:50:00,25.38,25.39,25.37,25.38,5100.0,24.5361,24.5457,24.5264,24.5361,5100.0
2012-01-30 09:55:00,25.39,25.41,25.37,25.4,9600.0,24.5457,24.5651,24.5264,24.5554,9600.0
2012-01-30 10:00:00,25.41,25.41,25.37,25.37,6600.0,24.5651,24.5651,24.5264,24.5264,6600.0
2012-01-30 10:05:00,25.37,25.37,25.33,25.36,9600.0,24.5264,24.5264,24.4877,24.5167,9600.0
2012-01-30 10:10:00,25.34,25.34,25.32,25.32,5100.0,24.4974,24.4974,24.478,24.478,5100.0
2012-01-30 10:15:00,25.31,25.33,25.3,25.33,10500.0,24.4684,24.4877,24.4587,24.4877,10500.0
2012-01-30 10:20:00,25.33,25.38,25.33,25.36,4500.0,24.4877,24.5361,24.4877,24.5167,4500.0
2012-01-30 10:25:00,25.36,25.37,25.33,25.33,4800.0,24.5167,24.5264,24.4877,24.4877,4800.0
2012-01-30 10:30:00,25.33,25.38,25.33,25.38,5100.0,24.4877,24.5361,24.4877,24.5361,5100.0
2012-01-30 10:35:00,25.4,25.4,25.36,25.37,12000.0,24.5554,24.5554,24.5167,24.5264,12000.0
2012-01-30 10:40:00,25.37,25.38,25.36,25.37,12000.0,24.5264,24.5361,24.5167,24.5264,12000.0
2012-01-30 10:45:00,25.38,25.46,25.38,25.46,8700.0,24.5361,24.6134,24.5361,24.6134,8700.0
2012-01-30 10:50:00,25.46,25.48,25.45,25.47,78300.0,24.6134,24.6327,24.6037,24.6231,78300.0
2012-01-30 10:55:00,25.46,25.48,25.45,25.48,4200.0,24.6134,24.6327,24.6037,24.6327,4200.0
2012-01-30 11:00:00,25.5,25.53,25.5,25.53,7800.0,24.6521,24.6811,24.6521,24.6811,7800.0
2012-01-30 11:05:00,25.54,25.55,25.53,25.53,19800.0,24.6907,24.7004,24.6811,24.6811,19800.0
2012-01-30 11:10:00,25.54,25.54,25.51,25.51,19500.0,24.6907,24.6907,24.6617,24.6617,19500.0
2012-01-30 11:15:00,25.5,25.53,25.5,25.51,5100.0,24.6521,24.6811,24.6521,24.6617,5100.0
2012-01-30 11:20:00,25.54,25.57,25.54,25.56,8100.0,24.6907,24.7197,24.6907,24.7101,8100.0
2012-01-30 11:25:00,25.54,25.6,25.54,25.58,6300.0,24.6907,24.7487,24.6907,24.7294,6300.0
2012-01-30 11:30:00,25.59,25.59,25.57,25.57,2400.0,24.7391,24.7391,24.7197,24.7197,2400.0
2012-01-30 11:35:00,25.57,25.58,25.57,25.57,3900.0,24.7197,24.7294,24.7197,24.7197,3900.0
2012-01-30 11:40:00,25.58,25.58,25.53,25.53,42000.0,24.7294,24.7294,24.6811,24.6811,42000.0
2012-01-30 11:45:00,25.53,25.54,25.52,25.52,3900.0,24.6811,24.6907,24.6714,24.6714,3900.0
2012-01-30 11:50:00,25.53,25.56,25.53,25.56,1500.0,24.6811,24.7101,24.6811,24.7101,1500.0
2012-01-30 11:55:00,25.55,25.55,25.53,25.53,2400.0,24.7004,24.7004,24.6811,24.6811,2400.0
2012-01-30 12:00:00,25.52,25.52,25.51,25.51,2700.0,24.6714,24.6714,24.6617,24.6617,2700.0
2012-01-30 12:05:00,25.52,25.52,25.51,25.51,6900.0,24.6714,24.6714,24.6617,24.6617,6900.0
2012-01-30 12:10:00,25.52,25.54,25.51,25.53,4500.0,24.6714,24.6907,24.6617,24.6811,4500.0
2012-01-30 12:15:00,25.54,25.54,25.54,25.54,1200.0,24.6907,24.6907,24.6907,24.6907,1200.0
2012-01-30 12:20:00,25.54,25.57,25.54,25.57,6600.0,24.6907,24.7197,24.6907,24.7197,6600.0
2012-01-30 12:25:00,25.58,25.58,25.55,25.57,8700.0,24.7294,24.7294,24.7004,24.7197,8700.0
2012-01-30 12:30:00,25.55,25.56,25.54,25.54,15300.0,24.7004,24.7101,24.6907,24.6907,15300.0
2012-01-30 12:35:00,25.55,25.55,25.52,25.52,31500.0,24.7004,24.7004,24.6714,24.6714,31500.0
2012-01-30 12:40:00,25.52,25.53,25.48,25.48,29400.0,24.6714,24.6811,24.6327,24.6327,29400.0
2012-01-30 12:45:00,25.47,25.47,25.43,25.45,28500.0,24.6231,24.6231,24.5844,24.6037,28500.0
2012-01-30 12:50:00,25.46,25.46,25.44,25.46,12600.0,24.6134,24.6134,24.5941,24.6134,12600.0
2012-01-30 12:55:00,25.46,25.47,25.46,25.47,16500.0,24.6134,24.6231,24.6134,24.6231,16500.0
2012-01-30 13:00:00,25.47,25.47,25.45,25.46,6300.0,24.6231,24.6231,24.6037,24.6134,6300.0
2012-01-30 13:05:00,25.46,25.47,25.44,25.44,11700.0,24.6134,24.6231,24.5941,24.5941,11700.0
2012-01-30 13:10:00,25.44,25.44,25.43,25.44,10500.0,24.5941,24.5941,24.5844,24.5941,10500.0
2012-01-30 13:15:00,25.45,25.45,25.44,25.45,18300.0,24.6037,24.6037,24.5941,24.6037,18300.0
2012-01-30 13:20:00,25.45,25.5,25.45,25.5,13800.0,24.6037,24.6521,24.6037,24.6521,13800.0
2012-01-30 13:25:00,25.5,25.5,25.47,25.47,7200.0,24.6521,24.6521,24.6231,24.6231,7200.0
2012-01-30 13:30:00,25.47,25.48,25.47,25.48,16500.0,24.6231,24.6327,24.6231,24.6327,16500.0
2012-01-30 13:35:00,25.48,25.51,25.48,25.49,16200.0,24.6327,24.6617,24.6327,24.6424,16200.0
2012-01-30 13:40:00,25.5,25.52,25.49,25.51,24300.0,24.6521,24.6714,24.6424,24.6617,24300.0
2012-01-30 13:45:00,25.51,25.55,25.5,25.53,36900.0,24.6617,24.7004,24.6521,24.6811,36900.0
2012-01-30 13:50:00,25.54,25.54,25.5,25.51,12900.0,24.6907,24.6907,24.6521,24.6617,12900.0
2012-01-30 13:55:00,25.51,25.52,25.5,25.51,20400.0,24.6617,24.6714,24.6521,24.6617,20400.0
2012-01-30 14:00:00,25.51,25.52,25.48,25.48,19800.0,24.6617,24.6714,24.6327,24.6327,19800.0
2012-01-30 14:05:00,25.48,25.5,25.47,25.5,21300.0,24.6327,24.6521,24.6231,24.6521,21300.0
2012-01-30 14:10:00,25.5,25.53,25.5,25.51,21300.0,24.6521,24.6811,24.6521,24.6617,21300.0
2012-01-30 14:15:00,25.51,25.51,25.49,25.49,11700.0,24.6617,24.6617,24.6424,24.6424,11700.0
2012-01-30 14:20:00,25.49,25.49,25.47,25.47,9600.0,24.6424,24.6424,24.6231,24.6231,9600.0
2012-01-30 14:25:00,25.47,25.5,25.47,25.5,14700.0,24.6231,24.6521,24.6231,24.6521,14700.0
2012-01-30 14:30:00,25.49,25.49,25.48,25.48,6300.0,24.6424,24.6424,24.6327,24.6327,6300.0
2012-01-30 14:35:00,25.48,25.49,25.48,25.48,17400.0,24.6327,24.6424,24.6327,24.6327,17400.0
2012-01-30 14:40:00,25.47,25.48,25.46,25.46,21300.0,24.6231,24.6327,24.6134,24.6134,21300.0
2012-01-30 14:45:00,25.46,25.47,25.41,25.41,9000.0,24.6134,24.6231,24.5651,24.5651,9000.0
2012-01-30 14:50:00,25.42,25.42,25.4,25.4,12300.0,24.5747,24.5747,24.5554,24.5554,12300.0
2012-01-30 14:55:00,25.4,25.43,25.4,25.42,23400.0,24.5554,24.5844,24.5554,24.5747,23400.0
2012-01-30 15:00:00,25.42,25.43,25.39,25.39,4500.0,24.5747,24.5844,24.5457,24.5457,4500.0
2012-01-30 15:05:00,25.41,25.45,25.41,25.45,12900.0,24.5651,24.6037,24.5651,24.6037,12900.0
2012-01-30 15:10:00,25.44,25.48,25.44,25.48,12000.0,24.5941,24.6327,24.5941,24.6327,12000.0
2012-01-30 15:15:00,25.48,25.49,25.48,25.49,4200.0,24.6327,24.6424,24.6327,24.6424,4200.0
2012-01-30 15:20:00,25.49,25.52,25.47,25.49,531000.0,24.6424,24.6714,24.6231,24.6424,531000.0
2012-01-30 15:25:00,25.48,25.5,25.48,25.5,6300.0,24.6327,24.6521,24.6327,24.6521,6300.0
2012-01-30 15:30:00,25.51,25.52,25.49,25.49,78300.0,24.6617,24.6714,24.6424,24.6424,78300.0
2012-01-30 15:35:00,25.49,25.49,25.46,25.47,35700.0,24.6424,24.6424,24.6134,24.6231,35700.0
2012-01-30 15:40:00,25.47,25.49,25.47,25.47,4800.0,24.6231,24.6424,24.6231,24.6231,4800.0
2012-01-30 15:45:00,25.46,25.51,25.45,25.51,17400.0,24.6134,24.6617,24.6037,24.6617,17400.0
2012-01-30 15:50:00,25.52,25.53,25.5,25.51,55500.0,24.6714,24.6811,24.6521,24.6617,55500.0
2012-01-30 15:55:00,25.5,25.52,25.49,25.51,33900.0,24.6521,24.6714,24.6424,24.6617,33900.0
2012-01-31 09:30:00,25.63,25.63,25.58,25.6,8700.0,24.7777,24.7777,24.7294,24.7487,8700.0
2012-01-31 09:35:00,25.62,25.68,25.61,25.68,5100.0,24.7681,24.8261,24.7584,24.8261,5100.0
2012-01-31 09:40:00,25.67,25.67,25.59,25.61,3900.0,24.8164,24.8164,24.7391,24.7584,3900.0
2012-01-31 09:45:00,25.62,25.62,25.58,25.58,25800.0,24.7681,24.7681,24.7294,24.7294,25800.0
2012-01-31 09:50:00,25.56,25.61,25.56,25.61,5700.0,24.7101,24.7584,24.7101,24.7584,5700.0
2012-01-31 09:55:00,25.65,25.68,25.65,25.68,1200.0,24.7971,24.8261,24.7971,24.8261,1200.0
2012-01-31 10:00:00,25.6,25.6,25.57,25.58,6900.0,24.7487,24.7487,24.7197,24.7294,6900.0
2012-01-31 10:05:00,25.46,25.48,25.45,25.48,46200.0,24.6134,24.6327,24.6037,24.6327,46200.0
2012-01-31 10:10:00,25.5,25.52,25.5,25.52,1500.0,24.6521,24.6714,24.6521,24.6714,1500.0
2012-01-31 10:15:00,25.52,25.52,25.51,25.51,2100.0,24.6714,24.6714,24.6617,24.6617,2100.0
2012-01-31 10:20:00,25.49,25.5,25.49,25.5,900.0,24.6424,24.6521,24.6424,24.6521,900.0
2012-01-31 10:25:00,25.55,25.57,25.55,25.55,2100.0,24.7004,24.7197,24.7004,24.7004,2100.0
2012-01-31 10:30:00,25.52,25.54,25.52,25.54,3600.0,24.6714,24.6907,24.6714,24.6907,3600.0
2012-01-31 10:35:00,25.53,25.53,25.45,25.45,8700.0,24.6811,24.6811,24.6037,24.6037,8700.0
2012-01-31 10:40:00,25.47,25.51,25.45,25.51,33000.0,24.6231,24.6617,24.6037,24.6617,33000.0
2012-01-31 10:45:00,25.49,25.49,25.45,25.45,6300.0,24.6424,24.6424,24.6037,24.6037,6300.0
2012-01-31 10:50:00,25.45,25.45,25.42,25.42,2100.0,24.6037,24.6037,24.5747,24.5747,2100.0
2012-01-31 10:55:00,25.41,25.41,25.39,25.39,6000.0,24.5651,24.5651,24.5457,24.5457,6000.0
2012-01-31 11:00:00,25.4,25.48,25.4,25.48,22500.0,24.5554,24.6327,24.5554,24.6327,22500.0
2012-01-31 11:05:00,25.5,25.53,25.48,25.5,43500.0,24.6521,24.6811,24.6327,24.6521,43500.0
2012-01-31 11:10:00,25.47,25.48,25.41,25.42,36000.0,24.6231,24.6327,24.5651,24.5747,36000.0
2012-01-31 11:15:00,25.43,25.46,25.43,25.45,3600.0,24.5844,24.6134,24.5844,24.6037,3600.0
2012-01-31 11:20:00,25.49,25.55,25.49,25.55,4200.0,24.6424,24.7004,24.6424,24.7004,4200.0
2012-01-31 11:25:00,25.53,25.56,25.53,25.55,2700.0,24.6811,24.7101,24.6811,24.7004,2700.0
2012-01-31 11:30:00,25.52,25.52,25.52,25.52,300.0,24.6714,24.6714,24.6714,24.6714,300.0
2012-01-31 11:35:00,25.51,25.55,25.51,25.55,2100.0,24.6617,24.7004,24.6617,24.7004,2100.0
2012-01-31 11:40:00,25.55,25.55,25.53,25.53,1200.0,24.7004,24.7004,24.6811,24.6811,1200.0
2012-01-31 11:45:00,25.52,25.52,25.49,25.5,1500.0,24.6714,24.6714,24.6424,24.6521,1500.0
2012-01-31 11:50:00,25.52,25.53,25.5,25.5,4200.0,24.6714,24.6811,24.6521,24.6521,4200.0
2012-01-31 11:55:00,25.51,25.55,25.51,25.55,1500.0,24.6617,24.7004,24.6617,24.7004,1500.0
2012-01-31 12:00:00,25.55,25.55,25.55,25.55,6600.0,24.7004,24.7004,24.7004,24.7004,6600.0
2012-01-31 12:05:00,25.58,25.58,25.55,25.55,1800.0,24.7294,24.7294,24.7004,24.7004,1800.0
2012-01-31 12:10:00,25.55,25.55,25.55,25.55,1500.0,24.7004,24.7004,24.7004,24.7004,1500.0
2012-01-31 12:15:00,25.53,25.53,25.53,25.53,2100.0,24.6811,24.6811,24.6811,24.6811,2100.0
2012-01-31 12:20:00,25.55,25.55,25.52,25.52,4800.0,24.7004,24.7004,24.6714,24.6714,4800.0
2012-01-31 12:25:00,25.53,25.54,25.53,25.54,600.0,24.6811,24.6907,24.6811,24.6907,600.0
2012-01-31 12:30:00,25.54,25.54,25.54,25.54,900.0,24.6907,24.6907,24.6907,24.6907,900.0
2012-01-31 12:35:00,25.53,25.54,25.52,25.52,1200.0,24.6811,24.6907,24.6714,24.6714,1200.0
2012-01-31 12:40:00,25.53,25.53,25.51,25.51,2700.0,24.6811,24.6811,24.6617,24.6617,2700.0
2012-01-31 12:45:00,25.5,25.51,25.49,25.51,1500.0,24.6521,24.6617,24.6424,24.6617,1500.0
2012-01-31 12:50:00,25.5,25.51,25.5,25.5,900.0,24.6521,24.6617,24.6521,24.6521,900.0
2012-01-31 12:55:00,25.5,25.5,25.48,25.48,1500.0,24.6521,24.6521,24.6327,24.6327,1500.0
2012-01-31 13:00:00,25.48,25.5,25.48,25.49,3900.0,24.6327,24.6521,24.6327,24.6424,3900.0
2012-01-31 13:05:00,25.5,25.52,25.5,25.52,1500.0,24.6521,24.6714,24.6521,24.6714,1500.0
2012-01-31 13:10:00,25.53,25.55,25.53,25.55,1800.0,24.6811,24.7004,24.6811,24.7004,1800.0
2012-01-31 13:15:00,25.54,25.56,25.54,25.56,1200.0,24.6907,24.7101,24.6907,24.7101,1200.0
2012-01-31 13:20:00,25.55,25.56,25.54,25.56,2700.0,24.7004,24.7101,24.6907,24.7101,2700.0
2012-01-31 13:25:00,25.57,25.57,25.56,25.56,1500.0,24.7197,24.7197,24.7101,24.7101,1500.0
2012-01-31 13:30:00,25.56,25.56,25.54,25.54,6000.0,24.7101,24.7101,24.6907,24.6907,6000.0
2012-01-31 13:35:00,25.53,25.54,25.5,25.5,5700.0,24.6811,24.6907,24.6521,24.6521,5700.0
2012-01-31 13:40:00,25.51,25.51,25.49,25.49,1500.0,24.6617,24.6617,24.6424,24.6424,1500.0
2012-01-31 13:45:00,25.48,25.48,25.48,25.48,2100.0,24.6327,24.6327,24.6327,24.6327,2100.0
2012-01-31 13:50:00,25.46,25.46,25.45,25.45,900.0,24.6134,24.6134,24.6037,24.6037,900.0
2012-01-31 13:55:00,25.48,25.49,25.46,25.49,75000.0,24.6327,24.6424,24.6134,24.6424,75000.0
2012-01-31 14:00:00,25.47,25.5,25.47,25.47,3000.0,24.6231,24.6521,24.6231,24.6231,3000.0
2012-01-31 14:05:00,25.48,25.5,25.48,25.48,9000.0,24.6327,24.6521,24.6327,24.6327,9000.0
2012-01-31 14:10:00,25.49,25.6,25.49,25.6,32700.0,24.6424,24.7487,24.6424,24.7487,32700.0
2012-01-31 14:15:00,25.58,25.61,25.58,25.61,3600.0,24.7294,24.7584,24.7294,24.7584,3600.0
2012-01-31 14:20:00,25.62,25.66,25.62,25.62,3300.0,24.7681,24.8067,24.7681,24.7681,3300.0
2012-01-31 14:25:00,25.62,25.63,25.62,25.62,1500.0,24.7681,24.7777,24.7681,24.7681,1500.0
2012-01-31 14:30:00,25.6,25.6,25.59,25.6,900.0,24.7487,24.7487,24.7391,24.7487,900.0
2012-01-31 14:35:00,25.58,25.59,25.58,25.59,2100.0,24.7294,24.7391,24.7294,24.7391,2100.0
2012-01-31 14:40:00,25.6,25.62,25.6,25.61,1200.0,24.7487,24.7681,24.7487,24.7584,1200.0
2012-01-31 14:45:00,25.6,25.6,25.6,25.6,600.0,24.7487,24.7487,24.7487,24.7487,600.0
2012-01-31 14:50:00,25.6,25.61,25.58,25.6,4500.0,24.7487,24.7584,24.7294,24.7487,4500.0
2012-01-31 14:55:00,25.6,25.61,25.59,25.61,1800.0,24.7487,24.7584,24.7391,24.7584,1800.0
2012-01-31 15:00:00,25.59,25.59,25.57,25.57,1800.0,24.7391,24.7391,24.7197,24.7197,1800.0
2012-01-31 15:05:00,25.57,25.6,25.57,25.6,2100.0,24.7197,24.7487,24.7197,24.7487,2100.0
2012-01-31 15:10:00,25.6,25.61,25.58,25.61,3300.0,24.7487,24.7584,24.7294,24.7584,3300.0
2012-01-31 15:15:00,25.6,25.6,25.59,25.59,3900.0,24.7487,24.7487,24.7391,24.7391,3900.0
2012-01-31 15:20:00,25.58,25.6,25.56,25.56,3000.0,24.7294,24.7487,24.7101,24.7101,3000.0
2012-01-31 15:25:00,25.58,25.58,25.57,25.57,4800.0,24.7294,24.7294,24.7197,24.7197,4800.0
2012-01-31 15:30:00,25.57,25.57,25.54,25.54,3000.0,24.7197,24.7197,24.6907,24.6907,3000.0
2012-01-31 15:35:00,25.53,25.53,25.52,25.52,2100.0,24.6811,24.6811,24.6714,24.6714,2100.0
2012-01-31 15:40:00,25.53,25.54,25.52,25.53,4800.0,24.6811,24.6907,24.6714,24.6811,4800.0
2012-01-31 15:45:00,25.52,25.55,25.52,25.53,4800.0,24.6714,24.7004,24.6714,24.6811,4800.0
2012-01-31 15:50:00,25.53,25.54,25.52,25.52,16200.0,24.6811,24.6907,24.6714,24.6714,16200.0
2012-01-31 15:55:00,25.52,25.55,25.52,25.54,45000.0,24.6714,24.7004,24.6714,24.6907,45000.0
2012-02-01 09:30:00,25.96,25.96,25.88,25.91,42600.0,25.0968,25.0968,25.0194,25.0484,42600.0
2012-02-01 09:35:00,25.93,26.03,25.93,26.03,111000.0,25.0678,25.1644,25.0678,25.1644,111000.0
2012-02-01 09:40:00,26.03,26.03,25.95,25.97,3900.0,25.1644,25.1644,25.0871,25.1064,3900.0
2012-02-01 09:45:00,25.97,25.99,25.97,25.97,2100.0,25.1064,25.1258,25.1064,25.1064,2100.0
2012-02-01 09:50:00,26.02,26.03,25.95,25.95,32400.0,25.1548,25.1644,25.0871,25.0871,32400.0
2012-02-01 09:55:00,25.97,25.97,25.9,25.93,9900.0,25.1064,25.1064,25.0388,25.0678,9900.0
2012-02-01 10:00:00,25.9,25.91,25.82,25.86,15900.0,25.0388,25.0484,24.9614,25.0001,15900.0
2012-02-01 10:05:00,25.87,25.9,25.87,25.9,3300.0,25.0098,25.0388,25.0098,25.0388,3300.0
2012-02-01 10:10:00,25.9,25.9,25.9,25.9,0.0,25.0388,25.0388,25.0388,25.0388,0.0
2012-02-01 10:15:00,25.89,25.89,25.84,25.86,1200.0,25.0291,25.0291,24.9808,25.0001,1200.0
2012-02-01 10:20:00,25.86,25.86,25.86,25.86,0.0,25.0001,25.0001,25.0001,25.0001,0.0
2012-02-01 10:25:00,25.95,25.95,25.93,25.93,3000.0,25.0871,25.0871,25.0678,25.0678,3000.0
2012-02-01 10:30:00,25.9,25.94,25.89,25.94,31200.0,25.0388,25.0774,25.0291,25.0774,31200.0
2012-02-01 10:35:00,25.91,25.93,25.9,25.91,15000.0,25.0484,25.0678,25.0388,25.0484,15000.0
2012-02-01 10:40:00,25.91,25.96,25.91,25.96,1500.0,25.0484,25.0968,25.0484,25.0968,1500.0
2012-02-01 10:45:00,25.99,26.0,25.98,25.99,2400.0,25.1258,25.1354,25.1161,25.1258,2400.0
2012-02-01 10:50:00,25.98,25.98,25.98,25.98,300.0,25.1161,25.1161,25.1161,25.1161,300.0
2012-02-01 10:55:00,26.01,26.01,26.01,26.01,600.0,25.1451,25.1451,25.1451,25.1451,600.0
2012-02-01 11:00:00,26.03,26.03,26.01,26.01,900.0,25.1644,25.1644,25.1451,25.1451,900.0
2012-02-01 11:05:00,26.03,26.07,26.03,26.07,1800.0,25.1644,25.2031,25.1644,25.2031,1800.0
2012-02-01 11:10:00,26.07,26.09,26.06,26.06,9600.0,25.2031,25.2224,25.1934,25.1934,9600.0
2012-02-01 11:15:00,26.09,26.1,26.08,26.08,62400.0,25.2224,25.2321,25.2128,25.2128,62400.0
2012-02-01 11:20:00,26.08,26.1,26.08,26.09,5700.0,25.2128,25.2321,25.2128,25.2224,5700.0
2012-02-01 11:25:00,26.09,26.09,26.06,26.09,10500.0,25.2224,25.2224,25.1934,25.2224,10500.0
2012-02-01 11:30:00,26.09,26.09,26.09,26.09,300.0,25.2224,25.2224,25.2224,25.2224,300.0
2012-02-01 11:35:00,26.16,26.17,26.16,26.17,600.0,25.2901,25.2998,25.2901,25.2998,600.0
2012-02-01 11:40:00,26.17,26.17,26.15,26.16,3600.0,25.2998,25.2998,25.2805,25.2901,3600.0
2012-02-01 11:45:00,26.17,26.21,26.17,26.2,4500.0,25.2998,25.3385,25.2998,25.3288,4500.0
2012-02-01 11:50:00,26.21,26.23,26.19,26.23,26100.0,25.3385,25.3578,25.3191,25.3578,26100.0
2012-02-01 11:55:00,26.26,26.26,26.26,26.26,2100.0,25.3868,25.3868,25.3868,25.3868,2100.0
2012-02-01 12:00:00,26.25,26.26,26.24,26.26,7500.0,25.3771,25.3868,25.3675,25.3868,7500.0
2012-02-01 12:05:00,26.26,26.28,26.26,26.26,9300.0,25.3868,25.4061,25.3868,25.3868,9300.0
2012-02-01 12:10:00,26.28,26.28,26.26,26.26,8700.0,25.4061,25.4061,25.3868,25.3868,8700.0
2012-02-01 12:15:00,26.28,26.31,26.28,26.3,2700.0,25.4061,25.4351,25.4061,25.4255,2700.0
2012-02-01 12:20:00,26.3,26.34,26.3,26.34,9600.0,25.4255,25.4641,25.4255,25.4641,9600.0
2012-02-01 12:25:00,26.31,26.32,26.28,26.28,7200.0,25.4351,25.4448,25.4061,25.4061,7200.0
2012-02-01 12:30:00,26.3,26.3,26.27,26.28,12000.0,25.4255,25.4255,25.3965,25.4061,12000.0
2012-02-01 12:35:00,26.3,26.32,26.29,26.3,8400.0,25.4255,25.4448,25.4158,25.4255,8400.0
2012-02-01 12:40:00,26.3,26.31,26.28,26.29,12600.0,25.4255,25.4351,25.4061,25.4158,12600.0
2012-02-01 12:45:00,26.3,26.3,26.29,26.3,30600.0,25.4255,25.4255,25.4158,25.4255,30600.0
2012-02-01 12:50:00,26.3,26.3,26.28,26.29,3900.0,25.4255,25.4255,25.4061,25.4158,3900.0
2012-02-01 12:55:00,26.29,26.29,26.28,26.28,1200.0,25.4158,25.4158,25.4061,25.4061,1200.0
2012-02-01 13:00:00,26.29,26.32,26.29,26.3,34500.0,25.4158,25.4448,25.4158,25.4255,34500.0
2012-02-01 13:05:00,26.32,26.34,26.32,26.34,1800.0,25.4448,25.4641,25.4448,25.4641,1800.0
2012-02-01 13:10:00,26.32,26.33,26.32,26.33,1500.0,25.4448,25.4545,25.4448,25.4545,1500.0
2012-02-01 13:15:00,26.33,26.33,26.33,26.33,0.0,25.4545,25.4545,25.4545,25.4545,0.0
2012-02-01 13:20:00,26.35,26.35,26.35,26.35,300.0,25.4738,25.4738,25.4738,25.4738,300.0
2012-02-01 13:25:00,26.35,26.36,26.32,26.34,24000.0,25.4738,25.4835,25.4448,25.4641,24000.0
2012-02-01 13:30:00,26.33,26.34,26.33,26.34,900.0,25.4545,25.4641,25.4545,25.4641,900.0
2012-02-01 13:35:00,26.34,26.34,26.34,26.34,0.0,25.4641,25.4641,25.4641,25.4641,0.0
2012-02-01 13:40:00,26.37,26.38,26.31,26.31,11400.0,25.4931,25.5028,25.4351,25.4351,11400.0
2012-02-01 13:45:00,26.34,26.34,26.33,26.33,3900.0,25.4641,25.4641,25.4545,25.4545,3900.0
2012-02-01 13:50:00,26.33,26.33,26.31,26.31,600.0,25.4545,25.4545,25.4351,25.4351,600.0
2012-02-01 13:55:00,26.33,26.33,26.28,26.28,900.0,25.4545,25.4545,25.4061,25.4061,900.0
2012-02-01 14:00:00,26.29,26.29,26.28,26.29,2400.0,25.4158,25.4158,25.4061,25.4158,2400.0
2012-02-01 14:05:00,26.29,26.3,26.28,26.28,5100.0,25.4158,25.4255,25.4061,25.4061,5100.0
2012-02-01 14:10:00,26.28,26.28,26.28,26.28,300.0,25.4061,25.4061,25.4061,25.4061,300.0
2012-02-01 14:15:00,26.29,26.29,26.27,26.28,3900.0,25.4158,25.4158,25.3965,25.4061,3900.0
2012-02-01 14:20:00,26.28,26.28,26.28,26.28,300.0,25.4061,25.4061,25.4061,25.4061,300.0
2012-02-01 14:25:00,26.29,26.29,26.29,26.29,300.0,25.4158,25.4158,25.4158,25.4158,300.0
2012-02-01 14:30:00,26.28,26.28,26.26,26.26,4200.0,25.4061,25.4061,25.3868,25.3868,4200.0
2012-02-01 14:35:00,26.26,26.26,26.26,26.26,1800.0,25.3868,25.3868,25.3868,25.3868,1800.0
2012-02-01 14:40:00,26.24,26.26,26.21,26.22,9900.0,25.3675,25.3868,25.3385,25.3481,9900.0
2012-02-01 14:45:00,26.22,26.22,26.22,26.22,0.0,25.3481,25.3481,25.3481,25.3481,0.0
2012-02-01 14:50:00,26.23,26.23,26.22,26.22,900.0,25.3578,25.3578,25.3481,25.3481,900.0
2012-02-01 14:55:00,26.22,26.22,26.2,26.2,7800.0,25.3481,25.3481,25.3288,25.3288,7800.0
2012-02-01 15:00:00,26.24,26.24,26.24,26.24,300.0,25.3675,25.3675,25.3675,25.3675,300.0
2012-02-01 15:05:00,26.23,26.24,26.22,26.24,2400.0,25.3578,25.3675,25.3481,25.3675,2400.0
2012-02-01 15:10:00,26.25,26.25,26.24,26.25,1800.0,25.3771,25.3771,25.3675,25.3771,1800.0
2012-02-01 15:15:00,26.25,26.25,26.25,26.25,0.0,25.3771,25.3771,25.3771,25.3771,0.0
2012-02-01 15:20:00,26.22,26.23,26.22,26.23,4200.0,25.3481,25.3578,25.3481,25.3578,4200.0
2012-02-01 15:25:00,26.23,26.23,26.23,26.23,300.0,25.3578,25.3578,25.3578,25.3578,300.0
2012-02-01 15:30:00,26.22,26.23,26.2,26.22,9600.0,25.3481,25.3578,25.3288,25.3481,9600.0
2012-02-01 15:35:00,26.21,26.22,26.2,26.21,26400.0,25.3385,25.3481,25.3288,25.3385,26400.0
2012-02-01 15:40:00,26.21,26.24,26.2,26.22,47100.0,25.3385,25.3675,25.3288,25.3481,47100.0
2012-02-01 15:45:00,26.23,26.24,26.21,26.22,8700.0,25.3578,25.3675,25.3385,25.3481,8700.0
2012-02-01 15:50:00,26.22,26.26,26.22,26.25,12300.0,25.3481,25.3868,25.3481,25.3771,12300.0
2012-02-01 15:55:00,26.25,26.3,26.25,26.3,20700.0,25.3771,25.4255,25.3771,25.4255,20700.0
2012-02-02 09:30:00,26.37,26.37,26.27,26.31,33300.0,25.4931,25.4931,25.3965,25.4351,33300.0
2012-02-02 09:35:00,26.33,26.34,26.3,26.33,9000.0,25.4545,25.4641,25.4255,25.4545,9000.0
2012-02-02 09:40:00,26.33,26.34,26.32,26.34,2700.0,25.4545,25.4641,25.4448,25.4641,2700.0
2012-02-02 09:45:00,26.36,26.36,26.36,26.36,300.0,25.4835,25.4835,25.4835,25.4835,300.0
2012-02-02 09:50:00,26.37,26.42,26.37,26.41,6000.0,25.4931,25.5415,25.4931,25.5318,6000.0
2012-02-02 09:55:00,26.45,26.5,26.45,26.49,87000.0,25.5705,25.6188,25.5705,25.6091,87000.0
2012-02-02 10:00:00,26.57,26.57,26.55,26.55,5700.0,25.6865,25.6865,25.6671,25.6671,5700.0
2012-02-02 10:05:00,26.55,26.55,26.53,26.54,45600.0,25.6671,25.6671,25.6478,25.6575,45600.0
2012-02-02 10:10:00,26.57,26.57,26.57,26.57,300.0,25.6865,25.6865,25.6865,25.6865,300.0
2012-02-02 10:15:00,26.59,26.64,26.59,26.62,21600.0,25.7058,25.7542,25.7058,25.7348,21600.0
2012-02-02 10:20:00,26.62,26.62,26.62,26.62,2700.0,25.7348,25.7348,25.7348,25.7348,2700.0
2012-02-02 10:25:00,26.61,26.63,26.61,26.63,6300.0,25.7252,25.7445,25.7252,25.7445,6300.0
2012-02-02 10:30:00,26.65,26.65,26.64,26.64,1500.0,25.7638,25.7638,25.7542,25.7542,1500.0
2012-02-02 10:35:00,26.66,26.68,26.65,26.68,13500.0,25.7735,25.7928,25.7638,25.7928,13500.0
2012-02-02 10:40:00,26.69,26.7,26.67,26.7,9000.0,25.8025,25.8122,25.7832,25.8122,9000.0
2012-02-02 10:45:00,26.7,26.72,26.69,26.72,53400.0,25.8122,25.8315,25.8025,25.8315,53400.0
2012-02-02 10:50:00,26.72,26.74,26.72,26.72,42000.0,25.8315,25.8508,25.8315,25.8315,42000.0
2012-02-02 10:55:00,26.72,26.75,26.72,26.72,9000.0,25.8315,25.8605,25.8315,25.8315,9000.0
2012-02-02 11:00:00,26.73,26.76,26.73,26.75,4200.0,25.8412,25.8702,25.8412,25.8605,4200.0
2012-02-02 11:05:00,26.74,26.74,26.7,26.7,9900.0,25.8508,25.8508,25.8122,25.8122,9900.0
2012-02-02 11:10:00,26.7,26.7,26.67,26.67,6900.0,25.8122,25.8122,25.7832,25.7832,6900.0
2012-02-02 11:15:00,26.68,26.68,26.63,26.66,10200.0,25.7928,25.7928,25.7445,25.7735,10200.0
2012-02-02 11:20:00,26.65,26.69,26.64,26.68,7800.0,25.7638,25.8025,25.7542,25.7928,7800.0
2012-02-02 11:25:00,26.68,26.68,26.67,26.67,4800.0,25.7928,25.7928,25.7832,25.7832,4800.0
2012-02-02 11:30:00,26.67,26.67,26.65,26.65,20100.0,25.7832,25.7832,25.7638,25.7638,20100.0
2012-02-02 11:35:00,26.66,26.66,26.61,26.64,82800.0,25.7735,25.7735,25.7252,25.7542,82800.0
2012-02-02 11:40:00,26.65,26.66,26.64,26.66,7800.0,25.7638,25.7735,25.7542,25.7735,7800.0
2012-02-02 11:45:00,26.64,26.64,26.62,26.62,5100.0,25.7542,25.7542,25.7348,25.7348,5100.0
2012-02-02 11:50:00,26.61,26.62,26.6,26.6,4800.0,25.7252,25.7348,25.7155,25.7155,4800.0
2012-02-02 11:55:00,26.59,26.59,26.55,26.57,6600.0,25.7058,25.7058,25.6671,25.6865,6600.0
2012-02-02 12:00:00,26.58,26.59,26.57,26.57,6900.0,25.6962,25.7058,25.6865,25.6865,6900.0
2012-02-02 12:05:00,26.56,26.57,26.56,26.57,3600.0,25.6768,25.6865,25.6768,25.6865,3600.0
2012-02-02 12:10:00,26.54,26.54,26.48,26.48,16500.0,25.6575,25.6575,25.5995,25.5995,16500.0
2012-02-02 12:15:00,26.48,26.5,26.47,26.5,20400.0,25.5995,25.6188,25.5898,25.6188,20400.0
2012-02-02 12:20:00,26.52,26.53,26.52,26.53,600.0,25.6381,25.6478,25.6381,25.6478,600.0
2012-02-02 12:25:00,26.48,26.5,26.47,26.47,4800.0,25.5995,25.6188,25.5898,25.5898,4800.0
2012-02-02 12:30:00,26.46,26.46,26.45,26.45,1800.0,25.5801,25.5801,25.5705,25.5705,1800.0
2012-02-02 12:35:00,26.43,26.43,26.38,26.42,3000.0,25.5511,25.5511,25.5028,25.5415,3000.0
2012-02-02 12:40:00,26.4,26.44,26.4,26.44,1500.0,25.5221,25.5608,25.5221,25.5608,1500.0
2012-02-02 12:45:00,26.45,26.45,26.45,26.45,900.0,25.5705,25.5705,25.5705,25.5705,900.0
2012-02-02 12:50:00,26.45,26.45,26.45,26.45,300.0,25.5705,25.5705,25.5705,25.5705,300.0
2012-02-02 12:55:00,26.44,26.47,26.44,26.47,2400.0,25.5608,25.5898,25.5608,25.5898,2400.0
2012-02-02 13:00:00,26.48,26.48,26.44,26.45,10500.0,25.5995,25.5995,25.5608,25.5705,10500.0
2012-02-02 13:05:00,26.44,26.44,26.44,26.44,900.0,25.5608,25.5608,25.5608,25.5608,900.0
2012-02-02 13:10:00,26.47,26.47,26.47,26.47,600.0,25.5898,25.5898,25.5898,25.5898,600.0
2012-02-02 13:15:00,26.48,26.49,26.48,26.49,2100.0,25.5995,25.6091,25.5995,25.6091,2100.0
2012-02-02 13:20:00,26.5,26.51,26.48,26.48,3000.0,25.6188,25.6285,25.5995,25.5995,3000.0
2012-02-02 13:25:00,26.46,26.46,26.46,26.46,6000.0,25.5801,25.5801,25.5801,25.5801,6000.0
2012-02-02 13:30:00,26.48,26.49,26.47,26.49,1500.0,25.5995,25.6091,25.5898,25.6091,1500.0
2012-02-02 13:35:00,26.5,26.52,26.5,26.52,2700.0,25.6188,25.6381,25.6188,25.6381,2700.0
2012-02-02 13:40:00,26.51,26.51,26.49,26.5,1500.0,25.6285,25.6285,25.6091,25.6188,1500.0
2012-02-02 13:45:00,26.51,26.53,26.51,26.53,11100.0,25.6285,25.6478,25.6285,25.6478,11100.0
2012-02-02 13:50:00,26.54,26.54,26.54,26.54,900.0,25.6575,25.6575,25.6575,25.6575,900.0
2012-02-02 13:55:00,26.53,26.57,26.52,26.56,11700.0,25.6478,25.6865,25.6381,25.6768,11700.0
2012-02-02 14:00:00,26.53,26.58,26.53,26.58,2100.0,25.6478,25.6962,25.6478,25.6962,2100.0
2012-02-02 14:05:00,26.58,26.58,26.58,26.58,300.0,25.6962,25.6962,25.6962,25.6962,300.0
2012-02-02 14:10:00,26.58,26.59,26.58,26.58,2100.0,25.6962,25.7058,25.6962,25.6962,2100.0
2012-02-02 14:15:00,26.56,26.57,26.56,26.56,1500.0,25.6768,25.6865,25.6768,25.6768,1500.0
2012-02-02 14:20:00,26.55,26.58,26.55,26.58,15000.0,25.6671,25.6962,25.6671,25.6962,15000.0
2012-02-02 14:25:00,26.57,26.57,26.57,26.57,300.0,25.6865,25.6865,25.6865,25.6865,300.0
2012-02-02 14:30:00,26.57,26.58,26.57,26.58,1500.0,25.6865,25.6962,25.6865,25.6962,1500.0
2012-02-02 14:35:00,26.6,26.6,26.58,26.58,2400.0,25.7155,25.7155,25.6962,25.6962,2400.0
2012-02-02 14:40:00,26.58,26.58,26.57,26.58,2100.0,25.6962,25.6962,25.6865,25.6962,2100.0
2012-02-02 14:45:00,26.58,26.59,26.57,26.59,3000.0,25.6962,25.7058,25.6865,25.7058,3000.0
2012-02-02 14:50:00,26.57,26.59,26.57,26.58,2700.0,25.6865,25.7058,25.6865,25.6962,2700.0
2012-02-02 14:55:00,26.59,26.59,26.58,26.58,3600.0,25.7058,25.7058,25.6962,25.6962,3600.0
2012-02-02 15:00:00,26.63,26.63,26.62,26.62,900.0,25.7445,25.7445,25.7348,25.7348,900.0
2012-02-02 15:05:00,26.62,26.64,26.62,26.64,3900.0,25.7348,25.7542,25.7348,25.7542,3900.0
2012-02-02 15:10:00,26.63,26.63,26.62,26.63,10200.0,25.7445,25.7445,25.7348,25.7445,10200.0
2012-02-02 15:15:00,26.63,26.63,26.6,26.6,10800.0,25.7445,25.7445,25.7155,25.7155,10800.0
2012-02-02 15:20:00,26.6,26.6,26.57,26.57,4500.0,25.7155,25.7155,25.6865,25.6865,4500.0
2012-02-02 15:25:00,26.6,26.61,26.59,26.61,2700.0,25.7155,25.7252,25.7058,25.7252,2700.0
2012-02-02 15:30:00,26.61,26.63,26.61,26.63,4500.0,25.7252,25.7445,25.7252,25.7445,4500.0
2012-02-02 15:35:00,26.64,26.67,26.64,26.65,10500.0,25.7542,25.7832,25.7542,25.7638,10500.0
2012-02-02 15:40:00,26.64,26.65,26.63,26.65,5700.0,25.7542,25.7638,25.7445,25.7638,5700.0
2012-02-02 15:45:00,26.64,26.64,26.63,26.64,4500.0,25.7542,25.7542,25.7445,25.7542,4500.0
2012-02-02 15:50:00,26.63,26.65,26.62,26.63,4800.0,25.7445,25.7638,25.7348,25.7445,4800.0
2012-02-02 15:55:00,26.64,26.64,26.63,26.63,9300.0,25.7542,25.7542,25.7445,25.7445,9300.0
2012-02-03 09:30:00,27.08,27.08,27.0,27.05,21000.0,26.1795,26.1795,26.1022,26.1505,21000.0
2012-02-03 09:35:00,27.05,27.08,27.04,27.08,10500.0,26.1505,26.1795,26.1409,26.1795,10500.0
2012-02-03 09:40:00,27.08,27.19,27.08,27.17,61200.0,26.1795,26.2859,26.1795,26.2665,61200.0
2012-02-03 09:45:00,27.14,27.17,27.12,27.12,95100.0,26.2375,26.2665,26.2182,26.2182,95100.0
2012-02-03 09:50:00,27.17,27.17,27.1,27.1,600.0,26.2665,26.2665,26.1989,26.1989,600.0
2012-02-03 09:55:00,27.07,27.07,27.03,27.04,12900.0,26.1699,26.1699,26.1312,26.1409,12900.0
2012-02-03 10:00:00,27.06,27.07,26.98,26.98,10500.0,26.1602,26.1699,26.0829,26.0829,10500.0
2012-02-03 10:05:00,27.04,27.05,27.03,27.04,10200.0,26.1409,26.1505,26.1312,26.1409,10200.0
2012-02-03 10:10:00,27.06,27.06,27.05,27.05,3900.0,26.1602,26.1602,26.1505,26.1505,3900.0
2012-02-03 10:15:00,27.04,27.04,27.01,27.01,4800.0,26.1409,26.1409,26.1119,26.1119,4800.0
2012-02-03 10:20:00,27.01,27.02,27.01,27.01,13500.0,26.1119,26.1215,26.1119,26.1119,13500.0
2012-02-03 10:25:00,26.94,26.94,26.93,26.93,600.0,26.0442,26.0442,26.0345,26.0345,600.0
2012-02-03 10:30:00,26.89,26.89,26.88,26.88,1200.0,25.9958,25.9958,25.9862,25.9862,1200.0
2012-02-03 10:35:00,26.88,26.88,26.88,26.88,300.0,25.9862,25.9862,25.9862,25.9862,300.0
2012-02-03 10:40:00,26.84,26.89,26.84,26.89,4200.0,25.9475,25.9958,25.9475,25.9958,4200.0
2012-02-03 10:45:00,26.88,26.88,26.83,26.83,2100.0,25.9862,25.9862,25.9378,25.9378,2100.0
2012-02-03 10:50:00,26.84,26.85,26.84,26.85,600.0,25.9475,25.9572,25.9475,25.9572,600.0
2012-02-03 10:55:00,26.85,26.86,26.85,26.86,1500.0,25.9572,25.9668,25.9572,25.9668,1500.0
2012-02-03 11:00:00,26.82,26.82,26.8,26.8,3900.0,25.9282,25.9282,25.9088,25.9088,3900.0
2012-02-03 11:05:00,26.8,26.8,26.79,26.79,600.0,25.9088,25.9088,25.8992,25.8992,600.0
2012-02-03 11:10:00,26.79,26.8,26.78,26.8,900.0,25.8992,25.9088,25.8895,25.9088,900.0
2012-02-03 11:15:00,26.81,26.81,26.78,26.78,1800.0,25.9185,25.9185,25.8895,25.8895,1800.0
2012-02-03 11:20:00,26.77,26.81,26.77,26.78,1500.0,25.8798,25.9185,25.8798,25.8895,1500.0
2012-02-03 11:25:00,26.78,26.78,26.78,26.78,0.0,25.8895,25.8895,25.8895,25.8895,0.0
2012-02-03 11:30:00,26.76,26.77,26.74,26.74,1800.0,25.8702,25.8798,25.8508,25.8508,1800.0
2012-02-03 11:35:00,26.74,26.75,26.73,26.75,3000.0,25.8508,25.8605,25.8412,25.8605,3000.0
2012-02-03 11:40:00,26.73,26.75,26.72,26.73,40800.0,25.8412,25.8605,25.8315,25.8412,40800.0
2012-02-03 11:45:00,26.73,26.76,26.72,26.75,61200.0,25.8412,25.8702,25.8315,25.8605,61200.0
2012-02-03 11:50:00,26.75,26.75,26.75,26.75,300.0,25.8605,25.8605,25.8605,25.8605,300.0
2012-02-03 11:55:00,26.73,26.75,26.71,26.71,26100.0,25.8412,25.8605,25.8218,25.8218,26100.0
2012-02-03 12:00:00,26.72,26.74,26.7,26.74,2700.0,25.8315,25.8508,25.8122,25.8508,2700.0
2012-02-03 12:05:00,26.75,26.75,26.74,26.74,2700.0,25.8605,25.8605,25.8508,25.8508,2700.0
2012-02-03 12:10:00,26.74,26.75,26.74,26.75,36000.0,25.8508,25.8605,25.8508,25.8605,36000.0
2012-02-03 12:15:00,26.73,26.74,26.73,26.74,1500.0,25.8412,25.8508,25.8412,25.8508,1500.0
2012-02-03 12:20:00,26.74,26.74,26.74,26.74,2100.0,25.8508,25.8508,25.8508,25.8508,2100.0
2012-02-03 12:25:00,26.76,26.78,26.76,26.78,3600.0,25.8702,25.8895,25.8702,25.8895,3600.0
2012-02-03 12:30:00,26.78,26.8,26.78,26.8,2400.0,25.8895,25.9088,25.8895,25.9088,2400.0
2012-02-03 12:35:00,26.79,26.8,26.79,26.8,3300.0,25.8992,25.9088,25.8992,25.9088,3300.0
2012-02-03 12:40:00,26.8,26.81,26.8,26.81,1800.0,25.9088,25.9185,25.9088,25.9185,1800.0
2012-02-03 12:45:00,26.83,26.83,26.83,26.83,600.0,25.9378,25.9378,25.9378,25.9378,600.0
2012-02-03 12:50:00,26.83,26.83,26.82,26.82,900.0,25.9378,25.9378,25.9282,25.9282,900.0
2012-02-03 12:55:00,26.83,26.83,26.83,26.83,300.0,25.9378,25.9378,25.9378,25.9378,300.0
2012-02-03 13:00:00,26.85,26.85,26.8,26.82,1800.0,25.9572,25.9572,25.9088,25.9282,1800.0
2012-02-03 13:05:00,26.82,26.82,26.82,26.82,300.0,25.9282,25.9282,25.9282,25.9282,300.0
2012-02-03 13:10:00,26.84,26.84,26.83,26.83,2100.0,25.9475,25.9475,25.9378,25.9378,2100.0
2012-02-03 13:15:00,26.81,26.83,26.81,26.82,9300.0,25.9185,25.9378,25.9185,25.9282,9300.0
2012-02-03 13:20:00,26.82,26.82,26.82,26.82,2400.0,25.9282,25.9282,25.9282,25.9282,2400.0
2012-02-03 13:25:00,26.85,26.85,26.85,26.85,300.0,25.9572,25.9572,25.9572,25.9572,300.0
2012-02-03 13:30:00,26.85,26.85,26.82,26.82,2100.0,25.9572,25.9572,25.9282,25.9282,2100.0
2012-02-03 13:35:00,26.82,26.82,26.82,26.82,0.0,25.9282,25.9282,25.9282,25.9282,0.0
2012-02-03 13:40:00,26.8,26.8,26.8,26.8,900.0,25.9088,25.9088,25.9088,25.9088,900.0
2012-02-03 13:45:00,26.8,26.8,26.79,26.79,900.0,25.9088,25.9088,25.8992,25.8992,900.0
2012-02-03 13:50:00,26.8,26.8,26.8,26.8,300.0,25.9088,25.9088,25.9088,25.9088,300.0
2012-02-03 13:55:00,26.81,26.81,26.81,26.81,1500.0,25.9185,25.9185,25.9185,25.9185,1500.0
2012-02-03 14:00:00,26.81,26.84,26.81,26.83,2700.0,25.9185,25.9475,25.9185,25.9378,2700.0
2012-02-03 14:05:00,26.84,26.84,26.81,26.84,1500.0,25.9475,25.9475,25.9185,25.9475,1500.0
2012-02-03 14:10:00,26.84,26.84,26.84,26.84,300.0,25.9475,25.9475,25.9475,25.9475,300.0
2012-02-03 14:15:00,26.84,26.87,26.84,26.87,1500.0,25.9475,25.9765,25.9475,25.9765,1500.0
2012-02-03 14:20:00,26.87,26.88,26.87,26.88,1200.0,25.9765,25.9862,25.9765,25.9862,1200.0
2012-02-03 14:25:00,26.9,26.9,26.9,26.9,300.0,26.0055,26.0055,26.0055,26.0055,300.0
2012-02-03 14:30:00,26.89,26.89,26.89,26.89,600.0,25.9958,25.9958,25.9958,25.9958,600.0
2012-02-03 14:35:00,26.9,26.91,26.9,26.91,6000.0,26.0055,26.0152,26.0055,26.0152,6000.0
2012-02-03 14:40:00,26.9,26.92,26.88,26.91,6300.0,26.0055,26.0248,25.9862,26.0152,6300.0
2012-02-03 14:45:00,26.93,26.93,26.93,26.93,900.0,26.0345,26.0345,26.0345,26.0345,900.0
2012-02-03 14:50:00,26.91,26.91,26.91,26.91,900.0,26.0152,26.0152,26.0152,26.0152,900.0
2012-02-03 14:55:00,26.92,26.92,26.91,26.91,2100.0,26.0248,26.0248,26.0152,26.0152,2100.0
2012-02-03 15:00:00,26.92,26.92,26.92,26.92,900.0,26.0248,26.0248,26.0248,26.0248,900.0
2012-02-03 15:05:00,26.93,26.93,26.91,26.91,3300.0,26.0345,26.0345,26.0152,26.0152,3300.0
2012-02-03 15:10:00,26.9,26.9,26.9,26.9,600.0,26.0055,26.0055,26.0055,26.0055,600.0
2012-02-03 15:15:00,26.89,26.91,26.89,26.91,900.0,25.9958,26.0152,25.9958,26.0152,900.0
2012-02-03 15:20:00,26.9,26.9,26.88,26.88,2100.0,26.0055,26.0055,25.9862,25.9862,2100.0
2012-02-03 15:25:00,26.88,26.89,26.88,26.88,3600.0,25.9862,25.9958,25.9862,25.9862,3600.0
2012-02-03 15:30:00,26.89,26.89,26.89,26.89,600.0,25.9958,25.9958,25.9958,25.9958,600.0
2012-02-03 15:35:00,26.88,26.89,26.87,26.87,2700.0,25.9862,25.9958,25.9765,25.9765,2700.0
2012-02-03 15:40:00,26.89,26.9,26.89,26.9,1200.0,25.9958,26.0055,25.9958,26.0055,1200.0
2012-02-03 15:45:00,26.91,26.91,26.9,26.9,4200.0,26.0152,26.0152,26.0055,26.0055,4200.0
2012-02-03 15:50:00,26.91,26.91,26.89,26.9,16500.0,26.0152,26.0152,25.9958,26.0055,16500.0
2012-02-03 15:55:00,26.9,26.92,26.88,26.92,19500.0,26.0055,26.0248,25.9862,26.0248,19500.0
2012-02-06 09:30:00,26.82,26.94,26.66,26.66,70800.0,25.9282,26.0442,25.7735,25.7735,70800.0
2012-02-06 09:35:00,26.67,26.76,26.66,26.76,60300.0,25.7832,25.8702,25.7735,25.8702,60300.0
2012-02-06 09:40:00,26.76,26.81,26.75,26.81,37500.0,25.8702,25.9185,25.8605,25.9185,37500.0
2012-02-06 09:45:00,26.81,26.91,26.81,26.9,85200.0,25.9185,26.0152,25.9185,26.0055,85200.0
2012-02-06 09:50:00,26.9,26.97,26.9,26.96,25500.0,26.0055,26.0732,26.0055,26.0635,25500.0
2012-02-06 09:55:00,26.95,26.95,26.92,26.95,35100.0,26.0538,26.0538,26.0248,26.0538,35100.0
2012-02-06 10:00:00,26.95,26.97,26.95,26.97,23700.0,26.0538,26.0732,26.0538,26.0732,23700.0
2012-02-06 10:05:00,27.0,27.05,27.0,27.0,20400.0,26.1022,26.1505,26.1022,26.1022,20400.0
2012-02-06 10:10:00,26.99,27.01,26.97,26.97,66300.0,26.0925,26.1119,26.0732,26.0732,66300.0
2012-02-06 10:15:00,27.0,27.0,26.97,26.97,105000.0,26.1022,26.1022,26.0732,26.0732,105000.0
2012-02-06 10:20:00,26.99,27.05,26.94,27.05,9000.0,26.0925,26.1505,26.0442,26.1505,9000.0
2012-02-06 10:25:00,27.04,27.09,27.02,27.07,6600.0,26.1409,26.1892,26.1215,26.1699,6600.0
2012-02-06 10:30:00,27.06,27.06,27.04,27.04,3600.0,26.1602,26.1602,26.1409,26.1409,3600.0
2012-02-06 10:35:00,27.06,27.06,27.04,27.06,3000.0,26.1602,26.1602,26.1409,26.1602,3000.0
2012-02-06 10:40:00,27.05,27.07,27.03,27.03,19500.0,26.1505,26.1699,26.1312,26.1312,19500.0
2012-02-06 10:45:00,27.05,27.09,27.03,27.09,3900.0,26.1505,26.1892,26.1312,26.1892,3900.0
2012-02-06 10:50:00,27.09,27.12,27.09,27.11,3300.0,26.1892,26.2182,26.1892,26.2085,3300.0
2012-02-06 10:55:00,27.15,27.15,27.14,27.14,900.0,26.2472,26.2472,26.2375,26.2375,900.0
2012-02-06 11:00:00,27.17,27.18,27.17,27.17,3300.0,26.2665,26.2762,26.2665,26.2665,3300.0
2012-02-06 11:05:00,27.21,27.23,27.21,27.23,5400.0,26.3052,26.3245,26.3052,26.3245,5400.0
2012-02-06 11:10:00,27.23,27.25,27.22,27.24,12900.0,26.3245,26.3439,26.3149,26.3342,12900.0
2012-02-06 11:15:00,27.23,27.28,27.23,27.28,5100.0,26.3245,26.3729,26.3245,26.3729,5100.0
2012-02-06 11:20:00,27.29,27.32,27.29,27.32,3900.0,26.3825,26.4115,26.3825,26.4115,3900.0
2012-02-06 11:25:00,27.3,27.3,27.29,27.3,2100.0,26.3922,26.3922,26.3825,26.3922,2100.0
2012-02-06 11:30:00,27.33,27.34,27.33,27.34,2700.0,26.4212,26.4309,26.4212,26.4309,2700.0
2012-02-06 11:35:00,27.35,27.36,27.32,27.35,19200.0,26.4405,26.4502,26.4115,26.4405,19200.0
2012-02-06 11:40:00,27.35,27.36,27.34,27.36,5100.0,26.4405,26.4502,26.4309,26.4502,5100.0
2012-02-06 11:45:00,27.36,27.39,27.35,27.39,15600.0,26.4502,26.4792,26.4405,26.4792,15600.0
2012-02-06 11:50:00,27.39,27.41,27.38,27.39,20100.0,26.4792,26.4986,26.4695,26.4792,20100.0
2012-02-06 11:55:00,27.39,27.44,27.38,27.43,21300.0,26.4792,26.5276,26.4695,26.5179,21300.0
2012-02-06 12:00:00,27.43,27.43,27.4,27.42,7800.0,26.5179,26.5179,26.4889,26.5082,7800.0
2012-02-06 12:05:00,27.41,27.41,27.38,27.4,3600.0,26.4986,26.4986,26.4695,26.4889,3600.0
2012-02-06 12:10:00,27.38,27.38,27.36,27.38,2700.0,26.4695,26.4695,26.4502,26.4695,2700.0
2012-02-06 12:15:00,27.4,27.4,27.38,27.4,3900.0,26.4889,26.4889,26.4695,26.4889,3900.0
2012-02-06 12:20:00,27.4,27.4,27.38,27.4,2400.0,26.4889,26.4889,26.4695,26.4889,2400.0
2012-02-06 12:25:00,27.4,27.4,27.4,27.4,1800.0,26.4889,26.4889,26.4889,26.4889,1800.0
2012-02-06 12:30:00,27.4,27.42,27.4,27.42,3300.0,26.4889,26.5082,26.4889,26.5082,3300.0
2012-02-06 12:35:00,27.41,27.41,27.4,27.41,1800.0,26.4986,26.4986,26.4889,26.4986,1800.0
2012-02-06 12:40:00,27.41,27.41,27.39,27.4,2700.0,26.4986,26.4986,26.4792,26.4889,2700.0
2012-02-06 12:45:00,27.42,27.43,27.42,27.43,12600.0,26.5082,26.5179,26.5082,26.5179,12600.0
2012-02-06 12:50:00,27.42,27.42,27.42,27.42,3000.0,26.5082,26.5082,26.5082,26.5082,3000.0
2012-02-06 12:55:00,27.4,27.4,27.39,27.39,1200.0,26.4889,26.4889,26.4792,26.4792,1200.0
2012-02-06 13:00:00,27.39,27.4,27.39,27.4,1500.0,26.4792,26.4889,26.4792,26.4889,1500.0
2012-02-06 13:05:00,27.4,27.4,27.39,27.4,2400.0,26.4889,26.4889,26.4792,26.4889,2400.0
2012-02-06 13:10:00,27.42,27.44,27.42,27.43,4200.0,26.5082,26.5276,26.5082,26.5179,4200.0
2012-02-06 13:15:00,27.43,27.46,27.42,27.45,2100.0,26.5179,26.5469,26.5082,26.5372,2100.0
2012-02-06 13:20:00,27.43,27.46,27.43,27.46,7800.0,26.5179,26.5469,26.5179,26.5469,7800.0
2012-02-06 13:25:00,27.45,27.45,27.42,27.44,11700.0,26.5372,26.5372,26.5082,26.5276,11700.0
2012-02-06 13:30:00,27.42,27.42,27.4,27.42,3000.0,26.5082,26.5082,26.4889,26.5082,3000.0
2012-02-06 13:35:00,27.42,27.42,27.41,27.42,2400.0,26.5082,26.5082,26.4986,26.5082,2400.0
2012-02-06 13:40:00,27.42,27.43,27.42,27.43,2100.0,26.5082,26.5179,26.5082,26.5179,2100.0
2012-02-06 13:45:00,27.41,27.42,27.39,27.39,3300.0,26.4986,26.5082,26.4792,26.4792,3300.0
2012-02-06 13:50:00,27.39,27.41,27.38,27.41,3300.0,26.4792,26.4986,26.4695,26.4986,3300.0
2012-02-06 13:55:00,27.43,27.43,27.41,27.43,2100.0,26.5179,26.5179,26.4986,26.5179,2100.0
2012-02-06 14:00:00,27.43,27.45,27.43,27.45,3000.0,26.5179,26.5372,26.5179,26.5372,3000.0
2012-02-06 14:05:00,27.44,27.44,27.43,27.44,2100.0,26.5276,26.5276,26.5179,26.5276,2100.0
2012-02-06 14:10:00,27.44,27.45,27.44,27.45,1800.0,26.5276,26.5372,26.5276,26.5372,1800.0
2012-02-06 14:15:00,27.46,27.48,27.46,27.48,5100.0,26.5469,26.5662,26.5469,26.5662,5100.0
2012-02-06 14:20:00,27.47,27.5,27.47,27.5,2700.0,26.5566,26.5856,26.5566,26.5856,2700.0
2012-02-06 14:25:00,27.49,27.49,27.46,27.46,6900.0,26.5759,26.5759,26.5469,26.5469,6900.0
2012-02-06 14:30:00,27.46,27.47,27.46,27.46,1800.0,26.5469,26.5566,26.5469,26.5469,1800.0
2012-02-06 14:35:00,27.47,27.48,27.47,27.48,2700.0,26.5566,26.5662,26.5566,26.5662,2700.0
2012-02-06 14:40:00,27.49,27.49,27.49,27.49,2100.0,26.5759,26.5759,26.5759,26.5759,2100.0
2012-02-06 14:45:00,27.49,27.49,27.48,27.49,2100.0,26.5759,26.5759,26.5662,26.5759,2100.0
2012-02-06 14:50:00,27.5,27.5,27.46,27.47,14100.0,26.5856,26.5856,26.5469,26.5566,14100.0
2012-02-06 14:55:00,27.46,27.46,27.45,27.46,4800.0,26.5469,26.5469,26.5372,26.5469,4800.0
2012-02-06 15:00:00,27.45,27.46,27.45,27.45,6000.0,26.5372,26.5469,26.5372,26.5372,6000.0
2012-02-06 15:05:00,27.47,27.49,27.46,27.46,3600.0,26.5566,26.5759,26.5469,26.5469,3600.0
2012-02-06 15:10:00,27.48,27.5,27.47,27.47,8700.0,26.5662,26.5856,26.5566,26.5566,8700.0
2012-02-06 15:15:00,27.47,27.5,27.46,27.5,4500.0,26.5566,26.5856,26.5469,26.5856,4500.0
2012-02-06 15:20:00,27.5,27.5,27.49,27.49,4200.0,26.5856,26.5856,26.5759,26.5759,4200.0
2012-02-06 15:25:00,27.49,27.49,27.48,27.49,9300.0,26.5759,26.5759,26.5662,26.5759,9300.0
2012-02-06 15:30:00,27.48,27.49,27.47,27.47,5100.0,26.5662,26.5759,26.5566,26.5566,5100.0
2012-02-06 15:35:00,27.48,27.48,27.46,27.46,3900.0,26.5662,26.5662,26.5469,26.5469,3900.0
2012-02-06 15:40:00,27.47,27.48,27.46,27.48,6300.0,26.5566,26.5662,26.5469,26.5662,6300.0
2012-02-06 15:45:00,27.48,27.48,27.43,27.43,7200.0,26.5662,26.5662,26.5179,26.5179,7200.0
2012-02-06 15:50:00,27.45,27.45,27.42,27.43,14400.0,26.5372,26.5372,26.5082,26.5179,14400.0
2012-02-06 15:55:00,27.43,27.45,27.41,27.44,19800.0,26.5179,26.5372,26.4986,26.5276,19800.0
2012-02-07 09:30:00,27.56,27.56,27.43,27.43,21900.0,26.6436,26.6436,26.5179,26.5179,21900.0
2012-02-07 09:35:00,27.42,27.42,27.29,27.29,7500.0,26.5082,26.5082,26.3825,26.3825,7500.0
2012-02-07 09:40:00,27.29,27.29,27.25,27.26,19800.0,26.3825,26.3825,26.3439,26.3535,19800.0
2012-02-07 09:45:00,27.26,27.28,27.23,27.25,82200.0,26.3535,26.3729,26.3245,26.3439,82200.0
2012-02-07 09:50:00,27.26,27.28,27.22,27.28,20400.0,26.3535,26.3729,26.3149,26.3729,20400.0
2012-02-07 09:55:00,27.27,27.32,27.27,27.31,4500.0,26.3632,26.4115,26.3632,26.4019,4500.0
2012-02-07 10:00:00,27.28,27.28,27.13,27.16,7500.0,26.3729,26.3729,26.2279,26.2569,7500.0
2012-02-07 10:05:00,27.17,27.19,27.16,27.16,5400.0,26.2665,26.2859,26.2569,26.2569,5400.0
2012-02-07 10:10:00,27.17,27.2,27.17,27.19,3600.0,26.2665,26.2955,26.2665,26.2859,3600.0
2012-02-07 10:15:00,27.15,27.17,27.15,27.17,1500.0,26.2472,26.2665,26.2472,26.2665,1500.0
2012-02-07 10:20:00,27.16,27.16,27.13,27.13,96600.0,26.2569,26.2569,26.2279,26.2279,96600.0
2012-02-07 10:25:00,27.14,27.14,27.11,27.12,2100.0,26.2375,26.2375,26.2085,26.2182,2100.0
2012-02-07 10:30:00,27.11,27.14,27.09,27.09,17700.0,26.2085,26.2375,26.1892,26.1892,17700.0
2012-02-07 10:35:00,27.09,27.09,27.07,27.07,4200.0,26.1892,26.1892,26.1699,26.1699,4200.0
2012-02-07 10:40:00,27.07,27.1,27.07,27.08,9000.0,26.1699,26.1989,26.1699,26.1795,9000.0
2012-02-07 10:45:00,27.09,27.12,27.08,27.12,5700.0,26.1892,26.2182,26.1795,26.2182,5700.0
2012-02-07 10:50:00,27.11,27.14,27.11,27.14,6600.0,26.2085,26.2375,26.2085,26.2375,6600.0
2012-02-07 10:55:00,27.15,27.23,27.15,27.23,4500.0,26.2472,26.3245,26.2472,26.3245,4500.0
2012-02-07 11:00:00,27.22,27.23,27.2,27.21,10800.0,26.3149,26.3245,26.2955,26.3052,10800.0
2012-02-07 11:05:00,27.21,27.24,27.21,27.24,5700.0,26.3052,26.3342,26.3052,26.3342,5700.0
2012-02-07 11:10:00,27.25,27.25,27.23,27.24,5400.0,26.3439,26.3439,26.3245,26.3342,5400.0
2012-02-07 11:15:00,27.23,27.25,27.22,27.25,3000.0,26.3245,26.3439,26.3149,26.3439,3000.0
2012-02-07 11:20:00,27.25,27.28,27.25,27.26,4500.0,26.3439,26.3729,26.3439,26.3535,4500.0
2012-02-07 11:25:00,27.26,27.27,27.26,27.27,2100.0,26.3535,26.3632,26.3535,26.3632,2100.0
2012-02-07 11:30:00,27.29,27.3,27.29,27.29,3000.0,26.3825,26.3922,26.3825,26.3825,3000.0
2012-02-07 11:35:00,27.29,27.3,27.28,27.3,8400.0,26.3825,26.3922,26.3729,26.3922,8400.0
2012-02-07 11:40:00,27.29,27.3,27.25,27.26,19800.0,26.3825,26.3922,26.3439,26.3535,19800.0
2012-02-07 11:45:00,27.26,27.27,27.22,27.24,20100.0,26.3535,26.3632,26.3149,26.3342,20100.0
2012-02-07 11:50:00,27.24,27.25,27.19,27.21,9900.0,26.3342,26.3439,26.2859,26.3052,9900.0
2012-02-07 11:55:00,27.19,27.19,27.16,27.16,12600.0,26.2859,26.2859,26.2569,26.2569,12600.0
2012-02-07 12:00:00,27.17,27.18,27.16,27.18,1800.0,26.2665,26.2762,26.2569,26.2762,1800.0
2012-02-07 12:05:00,27.17,27.17,27.07,27.07,36600.0,26.2665,26.2665,26.1699,26.1699,36600.0
2012-02-07 12:10:00,27.1,27.1,27.08,27.09,2100.0,26.1989,26.1989,26.1795,26.1892,2100.0
2012-02-07 12:15:00,27.09,27.12,27.09,27.1,3600.0,26.1892,26.2182,26.1892,26.1989,3600.0
2012-02-07 12:20:00,27.08,27.08,27.07,27.08,3900.0,26.1795,26.1795,26.1699,26.1795,3900.0
2012-02-07 12:25:00,27.09,27.09,27.06,27.06,4800.0,26.1892,26.1892,26.1602,26.1602,4800.0
2012-02-07 12:30:00,27.07,27.07,27.05,27.05,4200.0,26.1699,26.1699,26.1505,26.1505,4200.0
2012-02-07 12:35:00,27.05,27.07,27.05,27.06,3600.0,26.1505,26.1699,26.1505,26.1602,3600.0
2012-02-07 12:40:00,27.06,27.07,27.05,27.07,16500.0,26.1602,26.1699,26.1505,26.1699,16500.0
2012-02-07 12:45:00,27.07,27.07,27.05,27.05,9300.0,26.1699,26.1699,26.1505,26.1505,9300.0
2012-02-07 12:50:00,27.07,27.09,27.07,27.09,1500.0,26.1699,26.1892,26.1699,26.1892,1500.0
2012-02-07 12:55:00,27.07,27.09,27.07,27.09,1500.0,26.1699,26.1892,26.1699,26.1892,1500.0
2012-02-07 13:00:00,27.08,27.08,27.07,27.07,1500.0,26.1795,26.1795,26.1699,26.1699,1500.0
2012-02-07 13:05:00,27.07,27.08,27.07,27.07,91200.0,26.1699,26.1795,26.1699,26.1699,91200.0
2012-02-07 13:10:00,27.07,27.07,27.07,27.07,40500.0,26.1699,26.1699,26.1699,26.1699,40500.0
2012-02-07 13:15:00,27.07,27.07,27.07,27.07,76200.0,26.1699,26.1699,26.1699,26.1699,76200.0
2012-02-07 13:20:00,27.07,27.07,27.04,27.05,24600.0,26.1699,26.1699,26.1409,26.1505,24600.0
2012-02-07 13:25:00,27.05,27.06,27.04,27.05,19800.0,26.1505,26.1602,26.1409,26.1505,19800.0
2012-02-07 13:30:00,27.05,27.07,27.04,27.07,9300.0,26.1505,26.1699,26.1409,26.1699,9300.0
2012-02-07 13:35:00,27.07,27.09,27.07,27.09,1500.0,26.1699,26.1892,26.1699,26.1892,1500.0
2012-02-07 13:40:00,27.07,27.07,27.06,27.06,2100.0,26.1699,26.1699,26.1602,26.1602,2100.0
2012-02-07 13:45:00,27.06,27.06,27.05,27.05,3600.0,26.1602,26.1602,26.1505,26.1505,3600.0
2012-02-07 13:50:00,27.06,27.07,27.06,27.06,2100.0,26.1602,26.1699,26.1602,26.1602,2100.0
2012-02-07 13:55:00,27.05,27.05,27.02,27.05,12000.0,26.1505,26.1505,26.1215,26.1505,12000.0
2012-02-07 14:00:00,27.05,27.05,27.04,27.04,900.0,26.1505,26.1505,26.1409,26.1409,900.0
2012-02-07 14:05:00,27.04,27.04,27.01,27.02,16200.0,26.1409,26.1409,26.1119,26.1215,16200.0
2012-02-07 14:10:00,27.03,27.05,27.03,27.04,7800.0,26.1312,26.1505,26.1312,26.1409,7800.0
2012-02-07 14:15:00,27.02,27.02,27.01,27.01,3000.0,26.1215,26.1215,26.1119,26.1119,3000.0
2012-02-07 14:20:00,27.01,27.01,26.96,26.97,22500.0,26.1119,26.1119,26.0635,26.0732,22500.0
2012-02-07 14:25:00,26.97,26.97,26.93,26.94,15000.0,26.0732,26.0732,26.0345,26.0442,15000.0
2012-02-07 14:30:00,26.95,26.95,26.94,26.94,8700.0,26.0538,26.0538,26.0442,26.0442,8700.0
2012-02-07 14:35:00,26.95,26.96,26.94,26.96,8400.0,26.0538,26.0635,26.0442,26.0635,8400.0
2012-02-07 14:40:00,26.96,26.96,26.96,26.96,5100.0,26.0635,26.0635,26.0635,26.0635,5100.0
2012-02-07 14:45:00,26.96,26.96,26.94,26.96,14100.0,26.0635,26.0635,26.0442,26.0635,14100.0
2012-02-07 14:50:00,26.97,26.97,26.95,26.95,13500.0,26.0732,26.0732,26.0538,26.0538,13500.0
2012-02-07 14:55:00,26.95,26.96,26.91,26.91,17100.0,26.0538,26.0635,26.0152,26.0152,17100.0
2012-02-07 15:00:00,26.93,26.94,26.93,26.94,4800.0,26.0345,26.0442,26.0345,26.0442,4800.0
2012-02-07 15:05:00,26.95,26.97,26.94,26.97,2400.0,26.0538,26.0732,26.0442,26.0732,2400.0
2012-02-07 15:10:00,26.95,26.97,26.95,26.97,5400.0,26.0538,26.0732,26.0538,26.0732,5400.0
2012-02-07 15:15:00,26.96,26.99,26.96,26.99,4200.0,26.0635,26.0925,26.0635,26.0925,4200.0
2012-02-07 15:20:00,27.0,27.03,27.0,27.02,3000.0,26.1022,26.1312,26.1022,26.1215,3000.0
2012-02-07 15:25:00,27.03,27.06,27.02,27.05,38400.0,26.1312,26.1602,26.1215,26.1505,38400.0
2012-02-07 15:30:00,27.04,27.04,27.02,27.02,6300.0,26.1409,26.1409,26.1215,26.1215,6300.0
2012-02-07 15:35:00,27.02,27.02,27.0,27.0,2100.0,26.1215,26.1215,26.1022,26.1022,2100.0
2012-02-07 15:40:00,26.99,27.0,26.98,26.98,24900.0,26.0925,26.1022,26.0829,26.0829,24900.0
2012-02-07 15:45:00,26.99,26.99,26.94,26.97,15000.0,26.0925,26.0925,26.0442,26.0732,15000.0
2012-02-07 15:50:00,26.97,26.99,26.97,26.98,11700.0,26.0732,26.0925,26.0732,26.0829,11700.0
2012-02-07 15:55:00,26.99,27.03,26.99,27.03,22200.0,26.0925,26.1312,26.0925,26.1312,22200.0
2012-02-08 09:30:00,27.03,27.1,27.0,27.08,37200.0,26.1312,26.1989,26.1022,26.1795,37200.0
2012-02-08 09:35:00,27.08,27.09,26.96,26.99,25800.0,26.1795,26.1892,26.0635,26.0925,25800.0
2012-02-08 09:40:00,26.97,26.99,26.95,26.98,18900.0,26.0732,26.0925,26.0538,26.0829,18900.0
2012-02-08 09:45:00,26.97,26.97,26.89,26.9,24300.0,26.0732,26.0732,25.9958,26.0055,24300.0
2012-02-08 09:50:00,26.89,26.89,26.87,26.87,5100.0,25.9958,25.9958,25.9765,25.9765,5100.0
2012-02-08 09:55:00,26.89,26.89,26.82,26.83,29700.0,25.9958,25.9958,25.9282,25.9378,29700.0
2012-02-08 10:00:00,26.83,26.87,26.83,26.87,4200.0,25.9378,25.9765,25.9378,25.9765,4200.0
2012-02-08 10:05:00,26.86,26.87,26.85,26.87,4200.0,25.9668,25.9765,25.9572,25.9765,4200.0
2012-02-08 10:10:00,26.86,26.87,26.85,26.85,3900.0,25.9668,25.9765,25.9572,25.9572,3900.0
2012-02-08 10:15:00,26.86,26.88,26.86,26.88,3300.0,25.9668,25.9862,25.9668,25.9862,3300.0
2012-02-08 10:20:00,26.87,26.88,26.85,26.88,15900.0,25.9765,25.9862,25.9572,25.9862,15900.0
2012-02-08 10:25:00,26.89,26.89,26.89,26.89,900.0,25.9958,25.9958,25.9958,25.9958,900.0
2012-02-08 10:30:00,26.88,26.88,26.88,26.88,300.0,25.9862,25.9862,25.9862,25.9862,300.0
2012-02-08 10:35:00,26.82,26.82,26.74,26.75,16500.0,25.9282,25.9282,25.8508,25.8605,16500.0
2012-02-08 10:40:00,26.75,26.75,26.71,26.71,29400.0,25.8605,25.8605,25.8218,25.8218,29400.0
2012-02-08 10:45:00,26.7,26.73,26.68,26.71,12900.0,25.8122,25.8412,25.7928,25.8218,12900.0
2012-02-08 10:50:00,26.72,26.73,26.71,26.71,2100.0,25.8315,25.8412,25.8218,25.8218,2100.0
2012-02-08 10:55:00,26.71,26.71,26.66,26.67,7500.0,25.8218,25.8218,25.7735,25.7832,7500.0
2012-02-08 11:00:00,26.69,26.69,26.55,26.56,30900.0,25.8025,25.8025,25.6671,25.6768,30900.0
2012-02-08 11:05:00,26.56,26.56,26.51,26.51,5700.0,25.6768,25.6768,25.6285,25.6285,5700.0
2012-02-08 11:10:00,26.52,26.53,26.44,26.44,45600.0,25.6381,25.6478,25.5608,25.5608,45600.0
2012-02-08 11:15:00,26.44,26.44,26.36,26.37,93000.0,25.5608,25.5608,25.4835,25.4931,93000.0
2012-02-08 11:20:00,26.36,26.37,26.35,26.37,8700.0,25.4835,25.4931,25.4738,25.4931,8700.0
2012-02-08 11:25:00,26.33,26.37,26.33,26.37,11400.0,25.4545,25.4931,25.4545,25.4931,11400.0
2012-02-08 11:30:00,26.38,26.38,26.38,26.38,300.0,25.5028,25.5028,25.5028,25.5028,300.0
2012-02-08 11:35:00,26.37,26.38,26.32,26.34,14100.0,25.4931,25.5028,25.4448,25.4641,14100.0
2012-02-08 11:40:00,26.35,26.35,26.31,26.31,1200.0,25.4738,25.4738,25.4351,25.4351,1200.0
2012-02-08 11:45:00,26.3,26.35,26.3,26.35,6300.0,25.4255,25.4738,25.4255,25.4738,6300.0
2012-02-08 11:50:00,26.35,26.39,26.34,26.39,15000.0,25.4738,25.5125,25.4641,25.5125,15000.0
2012-02-08 11:55:00,26.37,26.42,26.37,26.42,9900.0,25.4931,25.5415,25.4931,25.5415,9900.0
2012-02-08 12:00:00,26.42,26.42,26.4,26.41,38100.0,25.5415,25.5415,25.5221,25.5318,38100.0
2012-02-08 12:05:00,26.41,26.43,26.4,26.41,46200.0,25.5318,25.5511,25.5221,25.5318,46200.0
2012-02-08 12:10:00,26.41,26.44,26.39,26.44,15000.0,25.5318,25.5608,25.5125,25.5608,15000.0
2012-02-08 12:15:00,26.44,26.45,26.42,26.44,9300.0,25.5608,25.5705,25.5415,25.5608,9300.0
2012-02-08 12:20:00,26.44,26.47,26.44,26.47,6900.0,25.5608,25.5898,25.5608,25.5898,6900.0
2012-02-08 12:25:00,26.47,26.47,26.45,26.45,1800.0,25.5898,25.5898,25.5705,25.5705,1800.0
2012-02-08 12:30:00,26.46,26.46,26.45,26.45,8700.0,25.5801,25.5801,25.5705,25.5705,8700.0
2012-02-08 12:35:00,26.45,26.47,26.45,26.47,3900.0,25.5705,25.5898,25.5705,25.5898,3900.0
2012-02-08 12:40:00,26.46,26.5,26.46,26.49,3900.0,25.5801,25.6188,25.5801,25.6091,3900.0
2012-02-08 12:45:00,26.49,26.51,26.49,26.51,1800.0,25.6091,25.6285,25.6091,25.6285,1800.0
2012-02-08 12:50:00,26.5,26.53,26.5,26.53,4200.0,25.6188,25.6478,25.6188,25.6478,4200.0
2012-02-08 12:55:00,26.53,26.55,26.53,26.55,2700.0,25.6478,25.6671,25.6478,25.6671,2700.0
2012-02-08 13:00:00,26.54,26.54,26.51,26.51,2700.0,25.6575,25.6575,25.6285,25.6285,2700.0
2012-02-08 13:05:00,26.51,26.53,26.51,26.53,7800.0,25.6285,25.6478,25.6285,25.6478,7800.0
2012-02-08 13:10:00,26.53,26.53,26.53,26.53,2100.0,25.6478,25.6478,25.6478,25.6478,2100.0
2012-02-08 13:15:00,26.54,26.54,26.52,26.53,3000.0,25.6575,25.6575,25.6381,25.6478,3000.0
2012-02-08 13:20:00,26.53,26.55,26.53,26.55,3300.0,25.6478,25.6671,25.6478,25.6671,3300.0
2012-02-08 13:25:00,26.57,26.57,26.57,26.57,10800.0,25.6865,25.6865,25.6865,25.6865,10800.0
2012-02-08 13:30:00,26.57,26.57,26.54,26.54,2100.0,25.6865,25.6865,25.6575,25.6575,2100.0
2012-02-08 13:35:00,26.54,26.59,26.54,26.58,5100.0,25.6575,25.7058,25.6575,25.6962,5100.0
2012-02-08 13:40:00,26.58,26.59,26.57,26.57,3000.0,25.6962,25.7058,25.6865,25.6865,3000.0
2012-02-08 13:45:00,26.59,26.59,26.56,26.56,14400.0,25.7058,25.7058,25.6768,25.6768,14400.0
2012-02-08 13:50:00,26.56,26.57,26.56,26.56,2700.0,25.6768,25.6865,25.6768,25.6768,2700.0
2012-02-08 13:55:00,26.56,26.57,26.54,26.54,7500.0,25.6768,25.6865,25.6575,25.6575,7500.0
2012-02-08 14:00:00,26.53,26.56,26.53,26.56,12000.0,25.6478,25.6768,25.6478,25.6768,12000.0
2012-02-08 14:05:00,26.55,26.55,26.54,26.55,3300.0,25.6671,25.6671,25.6575,25.6671,3300.0
2012-02-08 14:10:00,26.55,26.56,26.55,26.56,4500.0,25.6671,25.6768,25.6671,25.6768,4500.0
2012-02-08 14:15:00,26.55,26.55,26.54,26.54,5100.0,25.6671,25.6671,25.6575,25.6575,5100.0
2012-02-08 14:20:00,26.54,26.57,26.54,26.55,10800.0,25.6575,25.6865,25.6575,25.6671,10800.0
2012-02-08 14:25:00,26.55,26.61,26.55,26.59,11100.0,25.6671,25.7252,25.6671,25.7058,11100.0
2012-02-08 14:30:00,26.59,26.61,26.59,26.6,3000.0,25.7058,25.7252,25.7058,25.7155,3000.0
2012-02-08 14:35:00,26.61,26.62,26.6,26.62,2700.0,25.7252,25.7348,25.7155,25.7348,2700.0
2012-02-08 14:40:00,26.62,26.64,26.61,26.64,2700.0,25.7348,25.7542,25.7252,25.7542,2700.0
2012-02-08 14:45:00,26.64,26.67,26.63,26.67,12300.0,25.7542,25.7832,25.7445,25.7832,12300.0
2012-02-08 14:50:00,26.65,26.65,26.63,26.63,11400.0,25.7638,25.7638,25.7445,25.7445,11400.0
2012-02-08 14:55:00,26.63,26.63,26.62,26.62,3000.0,25.7445,25.7445,25.7348,25.7348,3000.0
2012-02-08 15:00:00,26.62,26.62,26.6,26.6,7200.0,25.7348,25.7348,25.7155,25.7155,7200.0
2012-02-08 15:05:00,26.59,26.63,26.59,26.59,13800.0,25.7058,25.7445,25.7058,25.7058,13800.0
2012-02-08 15:10:00,26.6,26.6,26.59,26.6,6600.0,25.7155,25.7155,25.7058,25.7155,6600.0
2012-02-08 15:15:00,26.59,26.6,26.58,26.59,10200.0,25.7058,25.7155,25.6962,25.7058,10200.0
2012-02-08 15:20:00,26.59,26.59,26.54,26.56,16800.0,25.7058,25.7058,25.6575,25.6768,16800.0
2012-02-08 15:25:00,26.56,26.57,26.56,26.56,12300.0,25.6768,25.6865,25.6768,25.6768,12300.0
2012-02-08 15:30:00,26.57,26.57,26.52,26.52,8700.0,25.6865,25.6865,25.6381,25.6381,8700.0
2012-02-08 15:35:00,26.53,26.53,26.5,26.5,12600.0,25.6478,25.6478,25.6188,25.6188,12600.0
2012-02-08 15:40:00,26.49,26.51,26.49,26.51,9300.0,25.6091,25.6285,25.6091,25.6285,9300.0
2012-02-08 15:45:00,26.51,26.51,26.48,26.49,16500.0,25.6285,25.6285,25.5995,25.6091,16500.0
2012-02-08 15:50:00,26.49,26.53,26.49,26.53,15900.0,25.6091,25.6478,25.6091,25.6478,15900.0
2012-02-08 15:55:00,26.52,26.56,26.52,26.56,44700.0,25.6381,25.6768,25.6381,25.6768,44700.0
2012-02-09 09:30:00,26.68,26.68,26.54,26.54,25200.0,25.7928,25.7928,25.6575,25.6575,25200.0
2012-02-09 09:35:00,26.54,26.54,26.41,26.45,55500.0,25.6575,25.6575,25.5318,25.5705,55500.0
2012-02-09 09:40:00,26.44,26.44,26.41,26.41,7800.0,25.5608,25.5608,25.5318,25.5318,7800.0
2012-02-09 09:45:00,26.43,26.46,26.38,26.38,25800.0,25.5511,25.5801,25.5028,25.5028,25800.0
2012-02-09 09:50:00,26.37,26.39,26.37,26.39,36900.0,25.4931,25.5125,25.4931,25.5125,36900.0
2012-02-09 09:55:00,26.45,26.46,26.45,26.45,1500.0,25.5705,25.5801,25.5705,25.5705,1500.0
2012-02-09 10:00:00,26.43,26.47,26.38,26.38,4200.0,25.5511,25.5898,25.5028,25.5028,4200.0
2012-02-09 10:05:00,26.41,26.41,26.34,26.34,21900.0,25.5318,25.5318,25.4641,25.4641,21900.0
2012-02-09 10:10:00,26.42,26.42,26.42,26.42,300.0,25.5415,25.5415,25.5415,25.5415,300.0
2012-02-09 10:15:00,26.38,26.41,26.38,26.41,6900.0,25.5028,25.5318,25.5028,25.5318,6900.0
2012-02-09 10:20:00,26.39,26.39,26.29,26.29,6000.0,25.5125,25.5125,25.4158,25.4158,6000.0
2012-02-09 10:25:00,26.31,26.31,26.24,26.3,30300.0,25.4351,25.4351,25.3675,25.4255,30300.0
2012-02-09 10:30:00,26.27,26.27,26.22,26.24,3300.0,25.3965,25.3965,25.3481,25.3675,3300.0
2012-02-09 10:35:00,26.21,26.21,26.21,26.21,900.0,25.3385,25.3385,25.3385,25.3385,900.0
2012-02-09 10:40:00,26.25,26.29,26.24,26.29,4500.0,25.3771,25.4158,25.3675,25.4158,4500.0
2012-02-09 10:45:00,26.3,26.35,26.3,26.35,3000.0,25.4255,25.4738,25.4255,25.4738,3000.0
2012-02-09 10:50:00,26.35,26.35,26.35,26.35,6000.0,25.4738,25.4738,25.4738,25.4738,6000.0
2012-02-09 10:55:00,26.39,26.43,26.39,26.43,2100.0,25.5125,25.5511,25.5125,25.5511,2100.0
2012-02-09 11:00:00,26.43,26.43,26.43,26.43,900.0,25.5511,25.5511,25.5511,25.5511,900.0
2012-02-09 11:05:00,26.47,26.47,26.47,26.47,600.0,25.5898,25.5898,25.5898,25.5898,600.0
2012-02-09 11:10:00,26.47,26.47,26.47,26.47,0.0,25.5898,25.5898,25.5898,25.5898,0.0
2012-02-09 11:15:00,26.5,26.5,26.5,26.5,300.0,25.6188,25.6188,25.6188,25.6188,300.0
2012-02-09 11:20:00,26.45,26.46,26.45,26.46,2700.0,25.5705,25.5801,25.5705,25.5801,2700.0
2012-02-09 11:25:00,26.45,26.46,26.45,26.46,900.0,25.5705,25.5801,25.5705,25.5801,900.0
2012-02-09 11:30:00,26.43,26.43,26.43,26.43,1800.0,25.5511,25.5511,25.5511,25.5511,1800.0
2012-02-09 11:35:00,26.42,26.42,26.39,26.39,3300.0,25.5415,25.5415,25.5125,25.5125,3300.0
2012-02-09 11:40:00,26.36,26.37,26.35,26.37,66600.0,25.4835,25.4931,25.4738,25.4931,66600.0
2012-02-09 11:45:00,26.37,26.4,26.37,26.4,2700.0,25.4931,25.5221,25.4931,25.5221,2700.0
2012-02-09 11:50:00,26.37,26.41,26.37,26.4,5400.0,25.4931,25.5318,25.4931,25.5221,5400.0
2012-02-09 11:55:00,26.42,26.42,26.42,26.42,1200.0,25.5415,25.5415,25.5415,25.5415,1200.0
2012-02-09 12:00:00,26.43,26.47,26.43,26.45,2700.0,25.5511,25.5898,25.5511,25.5705,2700.0
2012-02-09 12:05:00,26.47,26.48,26.45,26.48,22500.0,25.5898,25.5995,25.5705,25.5995,22500.0
2012-02-09 12:10:00,26.47,26.48,26.46,26.48,11700.0,25.5898,25.5995,25.5801,25.5995,11700.0
2012-02-09 12:15:00,26.47,26.48,26.46,26.47,19500.0,25.5898,25.5995,25.5801,25.5898,19500.0
2012-02-09 12:20:00,26.47,26.48,26.44,26.45,13800.0,25.5898,25.5995,25.5608,25.5705,13800.0
2012-02-09 12:25:00,26.45,26.45,26.42,26.42,12600.0,25.5705,25.5705,25.5415,25.5415,12600.0
2012-02-09 12:30:00,26.42,26.43,26.4,26.41,13500.0,25.5415,25.5511,25.5221,25.5318,13500.0
2012-02-09 12:35:00,26.41,26.41,26.37,26.37,16500.0,25.5318,25.5318,25.4931,25.4931,16500.0
2012-02-09 12:40:00,26.39,26.4,26.39,26.4,900.0,25.5125,25.5221,25.5125,25.5221,900.0
2012-02-09 12:45:00,26.42,26.42,26.4,26.4,600.0,25.5415,25.5415,25.5221,25.5221,600.0
2012-02-09 12:50:00,26.4,26.4,26.4,26.4,600.0,25.5221,25.5221,25.5221,25.5221,600.0
2012-02-09 12:55:00,26.39,26.4,26.38,26.4,3900.0,25.5125,25.5221,25.5028,25.5221,3900.0
2012-02-09 13:00:00,26.41,26.41,26.41,26.41,900.0,25.5318,25.5318,25.5318,25.5318,900.0
2012-02-09 13:05:00,26.41,26.41,26.39,26.39,1500.0,25.5318,25.5318,25.5125,25.5125,1500.0
2012-02-09 13:10:00,26.4,26.42,26.4,26.41,1800.0,25.5221,25.5415,25.5221,25.5318,1800.0
2012-02-09 13:15:00,26.41,26.43,26.4,26.42,63900.0,25.5318,25.5511,25.5221,25.5415,63900.0
2012-02-09 13:20:00,26.42,26.44,26.42,26.44,3900.0,25.5415,25.5608,25.5415,25.5608,3900.0
2012-02-09 13:25:00,26.46,26.47,26.46,26.47,1800.0,25.5801,25.5898,25.5801,25.5898,1800.0
2012-02-09 13:30:00,26.48,26.48,26.46,26.46,1800.0,25.5995,25.5995,25.5801,25.5801,1800.0
2012-02-09 13:35:00,26.46,26.46,26.46,26.46,1800.0,25.5801,25.5801,25.5801,25.5801,1800.0
2012-02-09 13:40:00,26.45,26.45,26.45,26.45,300.0,25.5705,25.5705,25.5705,25.5705,300.0
2012-02-09 13:45:00,26.44,26.46,26.44,26.46,13200.0,25.5608,25.5801,25.5608,25.5801,13200.0
2012-02-09 13:50:00,26.48,26.49,26.48,26.48,900.0,25.5995,25.6091,25.5995,25.5995,900.0
2012-02-09 13:55:00,26.49,26.5,26.49,26.5,2700.0,25.6091,25.6188,25.6091,25.6188,2700.0
2012-02-09 14:00:00,26.5,26.53,26.49,26.53,3300.0,25.6188,25.6478,25.6091,25.6478,3300.0
2012-02-09 14:05:00,26.53,26.54,26.5,26.5,5400.0,25.6478,25.6575,25.6188,25.6188,5400.0
2012-02-09 14:10:00,26.49,26.5,26.49,26.5,5400.0,25.6091,25.6188,25.6091,25.6188,5400.0
2012-02-09 14:15:00,26.5,26.5,26.5,26.5,2100.0,25.6188,25.6188,25.6188,25.6188,2100.0
2012-02-09 14:20:00,26.5,26.5,26.49,26.5,1500.0,25.6188,25.6188,25.6091,25.6188,1500.0
2012-02-09 14:25:00,26.51,26.51,26.51,26.51,600.0,25.6285,25.6285,25.6285,25.6285,600.0
2012-02-09 14:30:00,26.51,26.51,26.51,26.51,600.0,25.6285,25.6285,25.6285,25.6285,600.0
2012-02-09 14:35:00,26.54,26.54,26.53,26.53,1500.0,25.6575,25.6575,25.6478,25.6478,1500.0
2012-02-09 14:40:00,26.52,26.53,26.5,26.52,11700.0,25.6381,25.6478,25.6188,25.6381,11700.0
2012-02-09 14:45:00,26.53,26.53,26.5,26.5,1800.0,25.6478,25.6478,25.6188,25.6188,1800.0
2012-02-09 14:50:00,26.5,26.5,26.48,26.48,600.0,25.6188,25.6188,25.5995,25.5995,600.0
2012-02-09 14:55:00,26.48,26.48,26.47,26.47,2100.0,25.5995,25.5995,25.5898,25.5898,2100.0
2012-02-09 15:00:00,26.47,26.47,26.46,26.46,3600.0,25.5898,25.5898,25.5801,25.5801,3600.0
2012-02-09 15:05:00,26.49,26.5,26.48,26.48,6000.0,25.6091,25.6188,25.5995,25.5995,6000.0
2012-02-09 15:10:00,26.48,26.48,26.47,26.48,3600.0,25.5995,25.5995,25.5898,25.5995,3600.0
2012-02-09 15:15:00,26.45,26.45,26.44,26.44,1200.0,25.5705,25.5705,25.5608,25.5608,1200.0
2012-02-09 15:20:00,26.42,26.42,26.41,26.41,7800.0,25.5415,25.5415,25.5318,25.5318,7800.0
2012-02-09 15:25:00,26.42,26.44,26.42,26.44,2100.0,25.5415,25.5608,25.5415,25.5608,2100.0
2012-02-09 15:30:00,26.43,26.43,26.42,26.42,2400.0,25.5511,25.5511,25.5415,25.5415,2400.0
2012-02-09 15:35:00,26.4,26.41,26.4,26.4,1500.0,25.5221,25.5318,25.5221,25.5221,1500.0
2012-02-09 15:40:00,26.41,26.41,26.39,26.4,11100.0,25.5318,25.5318,25.5125,25.5221,11100.0
2012-02-09 15:45:00,26.41,26.41,26.39,26.4,6300.0,25.5318,25.5318,25.5125,25.5221,6300.0
2012-02-09 15:50:00,26.4,26.41,26.39,26.39,3000.0,25.5221,25.5318,25.5125,25.5125,3000.0
2012-02-09 15:55:00,26.39,26.41,26.38,26.41,26100.0,25.5125,25.5318,25.5028,25.5318,26100.0
2012-02-10 09:30:00,26.18,26.22,26.04,26.16,24900.0,25.3095,25.3481,25.1741,25.2901,24900.0
2012-02-10 09:35:00,26.15,26.19,26.13,26.17,12300.0,25.2805,25.3191,25.2611,25.2998,12300.0
2012-02-10 09:40:00,26.15,26.2,26.15,26.2,7800.0,25.2805,25.3288,25.2805,25.3288,7800.0
2012-02-10 09:45:00,26.22,26.22,26.19,26.19,18300.0,25.3481,25.3481,25.3191,25.3191,18300.0
2012-02-10 09:50:00,26.18,26.18,26.14,26.14,13200.0,25.3095,25.3095,25.2708,25.2708,13200.0
2012-02-10 09:55:00,26.12,26.12,26.04,26.04,14400.0,25.2514,25.2514,25.1741,25.1741,14400.0
2012-02-10 10:00:00,26.04,26.04,26.0,26.03,93300.0,25.1741,25.1741,25.1354,25.1644,93300.0
2012-02-10 10:05:00,26.04,26.07,26.02,26.03,11400.0,25.1741,25.2031,25.1548,25.1644,11400.0
2012-02-10 10:10:00,26.04,26.05,26.03,26.05,6300.0,25.1741,25.1838,25.1644,25.1838,6300.0
2012-02-10 10:15:00,26.07,26.11,26.07,26.11,8400.0,25.2031,25.2418,25.2031,25.2418,8400.0
2012-02-10 10:20:00,26.11,26.13,26.09,26.12,7200.0,25.2418,25.2611,25.2224,25.2514,7200.0
2012-02-10 10:25:00,26.13,26.18,26.13,26.16,17700.0,25.2611,25.3095,25.2611,25.2901,17700.0
2012-02-10 10:30:00,26.17,26.18,26.17,26.17,1500.0,25.2998,25.3095,25.2998,25.2998,1500.0
2012-02-10 10:35:00,26.17,26.17,26.14,26.14,6300.0,25.2998,25.2998,25.2708,25.2708,6300.0
2012-02-10 10:40:00,26.15,26.18,26.15,26.18,3900.0,25.2805,25.3095,25.2805,25.3095,3900.0
2012-02-10 10:45:00,26.18,26.19,26.11,26.11,17700.0,25.3095,25.3191,25.2418,25.2418,17700.0
2012-02-10 10:50:00,26.11,26.13,26.11,26.12,7800.0,25.2418,25.2611,25.2418,25.2514,7800.0
2012-02-10 10:55:00,26.14,26.14,26.13,26.13,1800.0,25.2708,25.2708,25.2611,25.2611,1800.0
2012-02-10 11:00:00,26.14,26.14,26.1,26.1,3900.0,25.2708,25.2708,25.2321,25.2321,3900.0
2012-02-10 11:05:00,26.11,26.11,26.1,26.11,19200.0,25.2418,25.2418,25.2321,25.2418,19200.0
2012-02-10 11:10:00,26.1,26.11,26.09,26.09,8700.0,25.2321,25.2418,25.2224,25.2224,8700.0
2012-02-10 11:15:00,26.09,26.09,26.08,26.08,41700.0,25.2224,25.2224,25.2128,25.2128,41700.0
2012-02-10 11:20:00,26.09,26.1,26.08,26.08,41700.0,25.2224,25.2321,25.2128,25.2128,41700.0
2012-02-10 11:25:00,26.08,26.09,26.07,26.07,31500.0,25.2128,25.2224,25.2031,25.2031,31500.0
2012-02-10 11:30:00,26.07,26.07,26.06,26.06,63000.0,25.2031,25.2031,25.1934,25.1934,63000.0
2012-02-10 11:35:00,26.07,26.07,26.06,26.06,36000.0,25.2031,25.2031,25.1934,25.1934,36000.0
2012-02-10 11:40:00,26.06,26.06,26.06,26.06,5700.0,25.1934,25.1934,25.1934,25.1934,5700.0
2012-02-10 11:45:00,26.06,26.06,26.06,26.06,4800.0,25.1934,25.1934,25.1934,25.1934,4800.0
2012-02-10 11:50:00,26.08,26.11,26.08,26.11,1500.0,25.2128,25.2418,25.2128,25.2418,1500.0
2012-02-10 11:55:00,26.12,26.12,26.07,26.08,3000.0,25.2514,25.2514,25.2031,25.2128,3000.0
2012-02-10 12:00:00,26.09,26.1,26.09,26.1,3000.0,25.2224,25.2321,25.2224,25.2321,3000.0
2012-02-10 12:05:00,26.1,26.1,26.09,26.09,600.0,25.2321,25.2321,25.2224,25.2224,600.0
2012-02-10 12:10:00,26.1,26.1,26.08,26.09,5100.0,25.2321,25.2321,25.2128,25.2224,5100.0
2012-02-10 12:15:00,26.09,26.09,26.08,26.08,2100.0,25.2224,25.2224,25.2128,25.2128,2100.0
2012-02-10 12:20:00,26.1,26.1,26.09,26.09,8100.0,25.2321,25.2321,25.2224,25.2224,8100.0
2012-02-10 12:25:00,26.08,26.08,26.08,26.08,900.0,25.2128,25.2128,25.2128,25.2128,900.0
2012-02-10 12:30:00,26.07,26.09,26.07,26.09,5400.0,25.2031,25.2224,25.2031,25.2224,5400.0
2012-02-10 12:35:00,26.1,26.12,26.09,26.12,4800.0,25.2321,25.2514,25.2224,25.2514,4800.0
2012-02-10 12:40:00,26.11,26.11,26.1,26.1,1800.0,25.2418,25.2418,25.2321,25.2321,1800.0
2012-02-10 12:45:00,26.12,26.12,26.11,26.11,2400.0,25.2514,25.2514,25.2418,25.2418,2400.0
2012-02-10 12:50:00,26.12,26.12,26.12,26.12,2400.0,25.2514,25.2514,25.2514,25.2514,2400.0
2012-02-10 12:55:00,26.11,26.15,26.11,26.15,18600.0,25.2418,25.2805,25.2418,25.2805,18600.0
2012-02-10 13:00:00,26.15,26.15,26.13,26.13,3300.0,25.2805,25.2805,25.2611,25.2611,3300.0
2012-02-10 13:05:00,26.12,26.14,26.12,26.13,4500.0,25.2514,25.2708,25.2514,25.2611,4500.0
2012-02-10 13:10:00,26.14,26.15,26.13,26.15,6000.0,25.2708,25.2805,25.2611,25.2805,6000.0
2012-02-10 13:15:00,26.15,26.17,26.14,26.17,2100.0,25.2805,25.2998,25.2708,25.2998,2100.0
2012-02-10 13:20:00,26.17,26.17,26.17,26.17,600.0,25.2998,25.2998,25.2998,25.2998,600.0
2012-02-10 13:25:00,26.17,26.19,26.17,26.19,3900.0,25.2998,25.3191,25.2998,25.3191,3900.0
2012-02-10 13:30:00,26.17,26.17,26.17,26.17,300.0,25.2998,25.2998,25.2998,25.2998,300.0
2012-02-10 13:35:00,26.17,26.17,26.14,26.15,3300.0,25.2998,25.2998,25.2708,25.2805,3300.0
2012-02-10 13:40:00,26.17,26.2,26.17,26.2,3300.0,25.2998,25.3288,25.2998,25.3288,3300.0
2012-02-10 13:45:00,26.2,26.2,26.2,26.2,300.0,25.3288,25.3288,25.3288,25.3288,300.0
2012-02-10 13:50:00,26.19,26.2,26.19,26.2,1500.0,25.3191,25.3288,25.3191,25.3288,1500.0
2012-02-10 13:55:00,26.2,26.21,26.19,26.19,5400.0,25.3288,25.3385,25.3191,25.3191,5400.0
2012-02-10 14:00:00,26.19,26.23,26.19,26.21,4800.0,25.3191,25.3578,25.3191,25.3385,4800.0
2012-02-10 14:05:00,26.22,26.22,26.21,26.22,1800.0,25.3481,25.3481,25.3385,25.3481,1800.0
2012-02-10 14:10:00,26.2,26.2,26.2,26.2,2100.0,25.3288,25.3288,25.3288,25.3288,2100.0
2012-02-10 14:15:00,26.18,26.2,26.17,26.19,3300.0,25.3095,25.3288,25.2998,25.3191,3300.0
2012-02-10 14:20:00,26.22,26.22,26.19,26.19,3000.0,25.3481,25.3481,25.3191,25.3191,3000.0
2012-02-10 14:25:00,26.2,26.21,26.2,26.21,3000.0,25.3288,25.3385,25.3288,25.3385,3000.0
2012-02-10 14:30:00,26.19,26.21,26.19,26.21,900.0,25.3191,25.3385,25.3191,25.3385,900.0
2012-02-10 14:35:00,26.22,26.23,26.21,26.22,7500.0,25.3481,25.3578,25.3385,25.3481,7500.0
2012-02-10 14:40:00,26.21,26.21,26.21,26.21,1200.0,25.3385,25.3385,25.3385,25.3385,1200.0
2012-02-10 14:45:00,26.21,26.21,26.17,26.17,12300.0,25.3385,25.3385,25.2998,25.2998,12300.0
2012-02-10 14:50:00,26.17,26.18,26.17,26.18,3600.0,25.2998,25.3095,25.2998,25.3095,3600.0
2012-02-10 14:55:00,26.17,26.17,26.16,26.16,2700.0,25.2998,25.2998,25.2901,25.2901,2700.0
2012-02-10 15:00:00,26.16,26.16,26.13,26.13,1500.0,25.2901,25.2901,25.2611,25.2611,1500.0
2012-02-10 15:05:00,26.12,26.12,26.11,26.12,6000.0,25.2514,25.2514,25.2418,25.2514,6000.0
2012-02-10 15:10:00,26.11,26.12,26.1,26.12,3000.0,25.2418,25.2514,25.2321,25.2514,3000.0
2012-02-10 15:15:00,26.13,26.13,26.1,26.1,4500.0,25.2611,25.2611,25.2321,25.2321,4500.0
2012-02-10 15:20:00,26.1,26.12,26.1,26.11,7500.0,25.2321,25.2514,25.2321,25.2418,7500.0
2012-02-10 15:25:00,26.11,26.13,26.11,26.13,3300.0,25.2418,25.2611,25.2418,25.2611,3300.0
2012-02-10 15:30:00,26.14,26.15,26.14,26.15,2400.0,25.2708,25.2805,25.2708,25.2805,2400.0
2012-02-10 15:35:00,26.16,26.17,26.15,26.17,12900.0,25.2901,25.2998,25.2805,25.2998,12900.0
2012-02-10 15:40:00,26.17,26.18,26.17,26.18,4500.0,25.2998,25.3095,25.2998,25.3095,4500.0
2012-02-10 15:45:00,26.19,26.2,26.19,26.2,4800.0,25.3191,25.3288,25.3191,25.3288,4800.0
2012-02-10 15:50:00,26.2,26.2,26.18,26.19,10500.0,25.3288,25.3288,25.3095,25.3191,10500.0
2012-02-10 15:55:00,26.19,26.23,26.19,26.22,19200.0,25.3191,25.3578,25.3191,25.3481,19200.0
2012-02-13 09:30:00,26.53,26.75,26.53,26.71,41100.0,25.6478,25.8605,25.6478,25.8218,41100.0
2012-02-13 09:35:00,26.68,26.79,26.68,26.79,27600.0,25.7928,25.8992,25.7928,25.8992,27600.0
2012-02-13 09:40:00,26.8,26.8,26.72,26.72,30300.0,25.9088,25.9088,25.8315,25.8315,30300.0
2012-02-13 09:45:00,26.72,26.79,26.72,26.79,43500.0,25.8315,25.8992,25.8315,25.8992,43500.0
2012-02-13 09:50:00,26.81,26.85,26.79,26.83,10500.0,25.9185,25.9572,25.8992,25.9378,10500.0
2012-02-13 09:55:00,26.86,26.86,26.85,26.85,7200.0,25.9668,25.9668,25.9572,25.9572,7200.0
2012-02-13 10:00:00,26.84,26.86,26.83,26.85,2400.0,25.9475,25.9668,25.9378,25.9572,2400.0
2012-02-13 10:05:00,26.87,26.93,26.87,26.9,5700.0,25.9765,26.0345,25.9765,26.0055,5700.0
2012-02-13 10:10:00,26.88,26.88,26.86,26.88,9900.0,25.9862,25.9862,25.9668,25.9862,9900.0
2012-02-13 10:15:00,26.87,26.87,26.81,26.83,3600.0,25.9765,25.9765,25.9185,25.9378,3600.0
2012-02-13 10:20:00,26.83,26.86,26.82,26.86,9600.0,25.9378,25.9668,25.9282,25.9668,9600.0
2012-02-13 10:25:00,26.85,26.9,26.84,26.86,32400.0,25.9572,26.0055,25.9475,25.9668,32400.0
2012-02-13 10:30:00,26.86,26.86,26.83,26.83,12300.0,25.9668,25.9668,25.9378,25.9378,12300.0
2012-02-13 10:35:00,26.84,26.89,26.84,26.85,9600.0,25.9475,25.9958,25.9475,25.9572,9600.0
2012-02-13 10:40:00,26.85,26.87,26.85,26.87,1800.0,25.9572,25.9765,25.9572,25.9765,1800.0
2012-02-13 10:45:00,26.83,26.85,26.82,26.82,3000.0,25.9378,25.9572,25.9282,25.9282,3000.0
2012-02-13 10:50:00,26.82,26.86,26.82,26.85,3300.0,25.9282,25.9668,25.9282,25.9572,3300.0
2012-02-13 10:55:00,26.84,26.87,26.83,26.86,4800.0,25.9475,25.9765,25.9378,25.9668,4800.0
2012-02-13 11:00:00,26.87,26.89,26.85,26.88,16200.0,25.9765,25.9958,25.9572,25.9862,16200.0
2012-02-13 11:05:00,26.88,26.89,26.87,26.89,6600.0,25.9862,25.9958,25.9765,25.9958,6600.0
2012-02-13 11:10:00,26.87,26.88,26.86,26.87,7200.0,25.9765,25.9862,25.9668,25.9765,7200.0
2012-02-13 11:15:00,26.87,26.9,26.85,26.89,11700.0,25.9765,26.0055,25.9572,25.9958,11700.0
2012-02-13 11:20:00,26.89,26.9,26.89,26.9,10200.0,25.9958,26.0055,25.9958,26.0055,10200.0
2012-02-13 11:25:00,26.89,26.9,26.88,26.89,6900.0,25.9958,26.0055,25.9862,25.9958,6900.0
2012-02-13 11:30:00,26.9,26.91,26.89,26.91,30600.0,26.0055,26.0152,25.9958,26.0152,30600.0
2012-02-13 11:35:00,26.94,26.94,26.9,26.92,7800.0,26.0442,26.0442,26.0055,26.0248,7800.0
2012-02-13 11:40:00,26.92,26.93,26.91,26.93,4800.0,26.0248,26.0345,26.0152,26.0345,4800.0
2012-02-13 11:45:00,26.93,26.97,26.92,26.97,7500.0,26.0345,26.0732,26.0248,26.0732,7500.0
2012-02-13 11:50:00,26.96,26.96,26.95,26.96,8700.0,26.0635,26.0635,26.0538,26.0635,8700.0
2012-02-13 11:55:00,26.98,26.98,26.94,26.94,4800.0,26.0829,26.0829,26.0442,26.0442,4800.0
2012-02-13 12:00:00,26.95,26.99,26.95,26.99,3600.0,26.0538,26.0925,26.0538,26.0925,3600.0
2012-02-13 12:05:00,26.99,26.99,26.95,26.95,11700.0,26.0925,26.0925,26.0538,26.0538,11700.0
2012-02-13 12:10:00,26.94,26.94,26.92,26.92,1200.0,26.0442,26.0442,26.0248,26.0248,1200.0
2012-02-13 12:15:00,26.95,26.96,26.95,26.96,600.0,26.0538,26.0635,26.0538,26.0635,600.0
2012-02-13 12:20:00,26.93,26.94,26.93,26.94,5100.0,26.0345,26.0442,26.0345,26.0442,5100.0
2012-02-13 12:25:00,26.93,26.95,26.93,26.93,1800.0,26.0345,26.0538,26.0345,26.0345,1800.0
2012-02-13 12:30:00,26.9,26.93,26.9,26.93,2100.0,26.0055,26.0345,26.0055,26.0345,2100.0
2012-02-13 12:35:00,26.94,26.94,26.92,26.93,21900.0,26.0442,26.0442,26.0248,26.0345,21900.0
2012-02-13 12:40:00,26.91,26.91,26.89,26.9,2400.0,26.0152,26.0152,25.9958,26.0055,2400.0
2012-02-13 12:45:00,26.9,26.93,26.89,26.93,2100.0,26.0055,26.0345,25.9958,26.0345,2100.0
2012-02-13 12:50:00,26.95,26.95,26.94,26.94,1500.0,26.0538,26.0538,26.0442,26.0442,1500.0
2012-02-13 12:55:00,26.94,26.94,26.94,26.94,300.0,26.0442,26.0442,26.0442,26.0442,300.0
2012-02-13 13:00:00,26.94,26.95,26.94,26.95,1800.0,26.0442,26.0538,26.0442,26.0538,1800.0
2012-02-13 13:05:00,26.97,26.97,26.97,26.97,900.0,26.0732,26.0732,26.0732,26.0732,900.0
2012-02-13 13:10:00,26.98,27.0,26.98,27.0,6900.0,26.0829,26.1022,26.0829,26.1022,6900.0
2012-02-13 13:15:00,27.0,27.01,26.99,26.99,12300.0,26.1022,26.1119,26.0925,26.0925,12300.0
2012-02-13 13:20:00,27.0,27.0,27.0,27.0,300.0,26.1022,26.1022,26.1022,26.1022,300.0
2012-02-13 13:25:00,26.98,27.0,26.98,27.0,600.0,26.0829,26.1022,26.0829,26.1022,600.0
2012-02-13 13:30:00,26.98,26.99,26.97,26.99,2100.0,26.0829,26.0925,26.0732,26.0925,2100.0
2012-02-13 13:35:00,26.99,27.01,26.99,26.99,1200.0,26.0925,26.1119,26.0925,26.0925,1200.0
2012-02-13 13:40:00,26.99,27.02,26.99,27.02,600.0,26.0925,26.1215,26.0925,26.1215,600.0
2012-02-13 13:45:00,27.02,27.04,27.02,27.03,900.0,26.1215,26.1409,26.1215,26.1312,900.0
2012-02-13 13:50:00,27.03,27.03,27.02,27.02,3300.0,26.1312,26.1312,26.1215,26.1215,3300.0
2012-02-13 13:55:00,27.02,27.02,27.0,27.0,2100.0,26.1215,26.1215,26.1022,26.1022,2100.0
2012-02-13 14:00:00,26.99,27.0,26.99,27.0,1200.0,26.0925,26.1022,26.0925,26.1022,1200.0
2012-02-13 14:05:00,27.0,27.01,26.98,27.01,3900.0,26.1022,26.1119,26.0829,26.1119,3900.0
2012-02-13 14:10:00,27.03,27.03,27.01,27.01,900.0,26.1312,26.1312,26.1119,26.1119,900.0
2012-02-13 14:15:00,27.02,27.03,27.01,27.02,2700.0,26.1215,26.1312,26.1119,26.1215,2700.0
2012-02-13 14:20:00,27.02,27.02,27.01,27.01,1500.0,26.1215,26.1215,26.1119,26.1119,1500.0
2012-02-13 14:25:00,27.0,27.0,26.99,26.99,2100.0,26.1022,26.1022,26.0925,26.0925,2100.0
2012-02-13 14:30:00,26.99,27.0,26.99,26.99,1800.0,26.0925,26.1022,26.0925,26.0925,1800.0
2012-02-13 14:35:00,27.0,27.0,27.0,27.0,900.0,26.1022,26.1022,26.1022,26.1022,900.0
2012-02-13 14:40:00,27.0,27.03,27.0,27.01,3900.0,26.1022,26.1312,26.1022,26.1119,3900.0
2012-02-13 14:45:00,27.01,27.01,27.0,27.0,6000.0,26.1119,26.1119,26.1022,26.1022,6000.0
2012-02-13 14:50:00,27.0,27.03,27.0,27.02,4800.0,26.1022,26.1312,26.1022,26.1215,4800.0
2012-02-13 14:55:00,27.02,27.02,27.02,27.02,1500.0,26.1215,26.1215,26.1215,26.1215,1500.0
2012-02-13 15:00:00,27.01,27.02,27.01,27.02,6900.0,26.1119,26.1215,26.1119,26.1215,6900.0
2012-02-13 15:05:00,27.02,27.02,27.0,27.0,2100.0,26.1215,26.1215,26.1022,26.1022,2100.0
2012-02-13 15:10:00,27.0,27.0,26.97,26.99,3300.0,26.1022,26.1022,26.0732,26.0925,3300.0
2012-02-13 15:15:00,26.98,26.98,26.98,26.98,1200.0,26.0829,26.0829,26.0829,26.0829,1200.0
2012-02-13 15:20:00,26.99,26.99,26.98,26.98,1800.0,26.0925,26.0925,26.0829,26.0829,1800.0
2012-02-13 15:25:00,27.0,27.0,26.99,27.0,1800.0,26.1022,26.1022,26.0925,26.1022,1800.0
2012-02-13 15:30:00,27.0,27.02,26.99,27.02,3600.0,26.1022,26.1215,26.0925,26.1215,3600.0
2012-02-13 15:35:00,27.01,27.02,26.99,27.01,42900.0,26.1119,26.1215,26.0925,26.1119,42900.0
2012-02-13 15:40:00,27.01,27.01,26.99,27.01,11700.0,26.1119,26.1119,26.0925,26.1119,11700.0
2012-02-13 15:45:00,27.01,27.01,26.98,26.99,18000.0,26.1119,26.1119,26.0829,26.0925,18000.0
2012-02-13 15:50:00,26.99,27.02,26.97,26.98,16200.0,26.0925,26.1215,26.0732,26.0829,16200.0
2012-02-13 15:55:00,26.98,27.02,26.98,27.01,22800.0,26.0829,26.1215,26.0829,26.1119,22800.0
2012-02-14 09:30:00,26.76,26.82,26.75,26.75,23100.0,25.8702,25.9282,25.8605,25.8605,23100.0
2012-02-14 09:35:00,26.74,26.78,26.73,26.77,13200.0,25.8508,25.8895,25.8412,25.8798,13200.0
2012-02-14 09:40:00,26.77,26.78,26.77,26.78,5700.0,25.8798,25.8895,25.8798,25.8895,5700.0
2012-02-14 09:45:00,26.86,26.86,26.81,26.81,1500.0,25.9668,25.9668,25.9185,25.9185,1500.0
2012-02-14 09:50:00,26.82,26.82,26.82,26.82,300.0,25.9282,25.9282,25.9282,25.9282,300.0
2012-02-14 09:55:00,26.84,26.85,26.78,26.78,6600.0,25.9475,25.9572,25.8895,25.8895,6600.0
2012-02-14 10:00:00,26.78,26.78,26.77,26.77,3600.0,25.8895,25.8895,25.8798,25.8798,3600.0
2012-02-14 10:05:00,26.78,26.78,26.73,26.73,2700.0,25.8895,25.8895,25.8412,25.8412,2700.0
2012-02-14 10:10:00,26.71,26.74,26.71,26.74,8400.0,25.8218,25.8508,25.8218,25.8508,8400.0
2012-02-14 10:15:00,26.71,26.75,26.71,26.75,5400.0,25.8218,25.8605,25.8218,25.8605,5400.0
2012-02-14 10:20:00,26.76,26.77,26.76,26.77,1200.0,25.8702,25.8798,25.8702,25.8798,1200.0
2012-02-14 10:25:00,26.77,26.77,26.76,26.76,900.0,25.8798,25.8798,25.8702,25.8702,900.0
2012-02-14 10:30:00,26.74,26.77,26.73,26.77,6300.0,25.8508,25.8798,25.8412,25.8798,6300.0
2012-02-14 10:35:00,26.75,26.75,26.72,26.72,2100.0,25.8605,25.8605,25.8315,25.8315,2100.0
2012-02-14 10:40:00,26.71,26.71,26.66,26.7,107700.0,25.8218,25.8218,25.7735,25.8122,107700.0
2012-02-14 10:45:00,26.68,26.72,26.68,26.71,6900.0,25.7928,25.8315,25.7928,25.8218,6900.0
2012-02-14 10:50:00,26.71,26.71,26.67,26.69,2400.0,25.8218,25.8218,25.7832,25.8025,2400.0
2012-02-14 10:55:00,26.65,26.65,26.65,26.65,600.0,25.7638,25.7638,25.7638,25.7638,600.0
2012-02-14 11:00:00,26.65,26.65,26.65,26.65,1200.0,25.7638,25.7638,25.7638,25.7638,1200.0
2012-02-14 11:05:00,26.64,26.68,26.63,26.68,2700.0,25.7542,25.7928,25.7445,25.7928,2700.0
2012-02-14 11:10:00,26.68,26.68,26.68,26.68,0.0,25.7928,25.7928,25.7928,25.7928,0.0
2012-02-14 11:15:00,26.68,26.68,26.68,26.68,0.0,25.7928,25.7928,25.7928,25.7928,0.0
2012-02-14 11:20:00,26.68,26.68,26.68,26.68,0.0,25.7928,25.7928,25.7928,25.7928,0.0
2012-02-14 11:25:00,26.64,26.66,26.64,26.66,600.0,25.7542,25.7735,25.7542,25.7735,600.0
2012-02-14 11:30:00,26.67,26.67,26.63,26.63,2400.0,25.7832,25.7832,25.7445,25.7445,2400.0
2012-02-14 11:35:00,26.64,26.64,26.64,26.64,600.0,25.7542,25.7542,25.7542,25.7542,600.0
2012-02-14 11:40:00,26.64,26.64,26.61,26.61,1200.0,25.7542,25.7542,25.7252,25.7252,1200.0
2012-02-14 11:45:00,26.62,26.64,26.61,26.62,6900.0,25.7348,25.7542,25.7252,25.7348,6900.0
2012-02-14 11:50:00,26.64,26.65,26.61,26.61,1200.0,25.7542,25.7638,25.7252,25.7252,1200.0
2012-02-14 11:55:00,26.63,26.63,26.61,26.62,3000.0,25.7445,25.7445,25.7252,25.7348,3000.0
2012-02-14 12:00:00,26.61,26.61,26.6,26.6,600.0,25.7252,25.7252,25.7155,25.7155,600.0
2012-02-14 12:05:00,26.62,26.63,26.62,26.63,600.0,25.7348,25.7445,25.7348,25.7445,600.0
2012-02-14 12:10:00,26.63,26.63,26.62,26.62,1800.0,25.7445,25.7445,25.7348,25.7348,1800.0
2012-02-14 12:15:00,26.61,26.61,26.58,26.6,14700.0,25.7252,25.7252,25.6962,25.7155,14700.0
2012-02-14 12:20:00,26.61,26.61,26.59,26.59,6900.0,25.7252,25.7252,25.7058,25.7058,6900.0
2012-02-14 12:25:00,26.6,26.61,26.6,26.6,5700.0,25.7155,25.7252,25.7155,25.7155,5700.0
2012-02-14 12:30:00,26.61,26.63,26.61,26.63,4500.0,25.7252,25.7445,25.7252,25.7445,4500.0
2012-02-14 12:35:00,26.64,26.64,26.63,26.63,600.0,25.7542,25.7542,25.7445,25.7445,600.0
2012-02-14 12:40:00,26.63,26.64,26.63,26.64,1200.0,25.7445,25.7542,25.7445,25.7542,1200.0
2012-02-14 12:45:00,26.64,26.65,26.63,26.65,4500.0,25.7542,25.7638,25.7445,25.7638,4500.0
2012-02-14 12:50:00,26.63,26.63,26.62,26.62,6900.0,25.7445,25.7445,25.7348,25.7348,6900.0
2012-02-14 12:55:00,26.6,26.6,26.58,26.6,2700.0,25.7155,25.7155,25.6962,25.7155,2700.0
2012-02-14 13:00:00,26.59,26.62,26.58,26.6,7200.0,25.7058,25.7348,25.6962,25.7155,7200.0
2012-02-14 13:05:00,26.6,26.6,26.59,26.59,12900.0,25.7155,25.7155,25.7058,25.7058,12900.0
2012-02-14 13:10:00,26.58,26.59,26.58,26.59,3300.0,25.6962,25.7058,25.6962,25.7058,3300.0
2012-02-14 13:15:00,26.58,26.58,26.58,26.58,600.0,25.6962,25.6962,25.6962,25.6962,600.0
2012-02-14 13:20:00,26.57,26.58,26.57,26.58,600.0,25.6865,25.6962,25.6865,25.6962,600.0
2012-02-14 13:25:00,26.58,26.58,26.58,26.58,0.0,25.6962,25.6962,25.6962,25.6962,0.0
2012-02-14 13:30:00,26.61,26.61,26.59,26.59,1200.0,25.7252,25.7252,25.7058,25.7058,1200.0
2012-02-14 13:35:00,26.59,26.59,26.59,26.59,0.0,25.7058,25.7058,25.7058,25.7058,0.0
2012-02-14 13:40:00,26.58,26.58,26.58,26.58,300.0,25.6962,25.6962,25.6962,25.6962,300.0
2012-02-14 13:45:00,26.58,26.58,26.58,26.58,600.0,25.6962,25.6962,25.6962,25.6962,600.0
2012-02-14 13:50:00,26.58,26.58,26.58,26.58,0.0,25.6962,25.6962,25.6962,25.6962,0.0
2012-02-14 13:55:00,26.58,26.6,26.58,26.6,1800.0,25.6962,25.7155,25.6962,25.7155,1800.0
2012-02-14 14:00:00,26.6,26.61,26.6,26.61,900.0,25.7155,25.7252,25.7155,25.7252,900.0
2012-02-14 14:05:00,26.6,26.62,26.6,26.6,5100.0,25.7155,25.7348,25.7155,25.7155,5100.0
2012-02-14 14:10:00,26.61,26.61,26.6,26.6,600.0,25.7252,25.7252,25.7155,25.7155,600.0
2012-02-14 14:15:00,26.6,26.6,26.6,26.6,5100.0,25.7155,25.7155,25.7155,25.7155,5100.0
2012-02-14 14:20:00,26.6,26.6,26.6,26.6,900.0,25.7155,25.7155,25.7155,25.7155,900.0
2012-02-14 14:25:00,26.54,26.54,26.54,26.54,600.0,25.6575,25.6575,25.6575,25.6575,600.0
2012-02-14 14:30:00,26.54,26.54,26.5,26.5,2700.0,25.6575,25.6575,25.6188,25.6188,2700.0
2012-02-14 14:35:00,26.52,26.52,26.52,26.52,300.0,25.6381,25.6381,25.6381,25.6381,300.0
2012-02-14 14:40:00,26.52,26.52,26.48,26.48,3000.0,25.6381,25.6381,25.5995,25.5995,3000.0
2012-02-14 14:45:00,26.5,26.5,26.49,26.5,1800.0,25.6188,25.6188,25.6091,25.6188,1800.0
2012-02-14 14:50:00,26.5,26.5,26.5,26.5,0.0,25.6188,25.6188,25.6188,25.6188,0.0
2012-02-14 14:55:00,26.5,26.52,26.5,26.51,6000.0,25.6188,25.6381,25.6188,25.6285,6000.0
2012-02-14 15:00:00,26.51,26.53,26.51,26.53,3600.0,25.6285,25.6478,25.6285,25.6478,3600.0
2012-02-14 15:05:00,26.52,26.54,26.52,26.54,4500.0,25.6381,25.6575,25.6381,25.6575,4500.0
2012-02-14 15:10:00,26.54,26.54,26.5,26.5,18000.0,25.6575,25.6575,25.6188,25.6188,18000.0
2012-02-14 15:15:00,26.5,26.5,26.5,26.5,0.0,25.6188,25.6188,25.6188,25.6188,0.0
2012-02-14 15:20:00,26.48,26.48,26.47,26.48,5100.0,25.5995,25.5995,25.5898,25.5995,5100.0
2012-02-14 15:25:00,26.49,26.5,26.49,26.49,16500.0,25.6091,25.6188,25.6091,25.6091,16500.0
2012-02-14 15:30:00,26.47,26.52,26.47,26.52,2400.0,25.5898,25.6381,25.5898,25.6381,2400.0
2012-02-14 15:35:00,26.52,26.55,26.51,26.55,9900.0,25.6381,25.6671,25.6285,25.6671,9900.0
2012-02-14 15:40:00,26.55,26.55,26.53,26.53,10800.0,25.6671,25.6671,25.6478,25.6478,10800.0
2012-02-14 15:45:00,26.53,26.55,26.52,26.55,15900.0,25.6478,25.6671,25.6381,25.6671,15900.0
2012-02-14 15:50:00,26.55,26.56,26.54,26.56,90900.0,25.6671,25.6768,25.6575,25.6768,90900.0
2012-02-14 15:55:00,26.55,26.57,26.55,26.57,7500.0,25.6671,25.6865,25.6671,25.6865,7500.0
2012-02-15 09:30:00,26.73,26.73,26.65,26.66,14100.0,25.8412,25.8412,25.7638,25.7735,14100.0
2012-02-15 09:35:00,26.66,26.66,26.48,26.48,12300.0,25.7735,25.7735,25.5995,25.5995,12300.0
2012-02-15 09:40:00,26.47,26.5,26.42,26.48,6300.0,25.5898,25.6188,25.5415,25.5995,6300.0
2012-02-15 09:45:00,26.46,26.49,26.46,26.48,9000.0,25.5801,25.6091,25.5801,25.5995,9000.0
2012-02-15 09:50:00,26.49,26.52,26.47,26.5,6600.0,25.6091,25.6381,25.5898,25.6188,6600.0
2012-02-15 09:55:00,26.5,26.5,26.43,26.43,7800.0,25.6188,25.6188,25.5511,25.5511,7800.0
2012-02-15 10:00:00,26.44,26.45,26.39,26.39,9300.0,25.5608,25.5705,25.5125,25.5125,9300.0
2012-02-15 10:05:00,26.39,26.39,26.31,26.31,7500.0,25.5125,25.5125,25.4351,25.4351,7500.0
2012-02-15 10:10:00,26.31,26.34,26.3,26.33,8100.0,25.4351,25.4641,25.4255,25.4545,8100.0
2012-02-15 10:15:00,26.33,26.33,26.3,26.3,8700.0,25.4545,25.4545,25.4255,25.4255,8700.0
2012-02-15 10:20:00,26.3,26.36,26.3,26.36,2700.0,25.4255,25.4835,25.4255,25.4835,2700.0
2012-02-15 10:25:00,26.37,26.39,26.37,26.39,1200.0,25.4931,25.5125,25.4931,25.5125,1200.0
2012-02-15 10:30:00,26.41,26.45,26.41,26.43,3900.0,25.5318,25.5705,25.5318,25.5511,3900.0
2012-02-15 10:35:00,26.43,26.43,26.4,26.42,3600.0,25.5511,25.5511,25.5221,25.5415,3600.0
2012-02-15 10:40:00,26.41,26.49,26.41,26.49,3900.0,25.5318,25.6091,25.5318,25.6091,3900.0
2012-02-15 10:45:00,26.51,26.52,26.51,26.52,1500.0,25.6285,25.6381,25.6285,25.6381,1500.0
2012-02-15 10:50:00,26.5,26.51,26.5,26.51,1500.0,25.6188,25.6285,25.6188,25.6285,1500.0
2012-02-15 10:55:00,26.51,26.52,26.48,26.49,30300.0,25.6285,25.6381,25.5995,25.6091,30300.0
2012-02-15 11:00:00,26.47,26.49,26.47,26.49,2100.0,25.5898,25.6091,25.5898,25.6091,2100.0
2012-02-15 11:05:00,26.52,26.55,26.52,26.55,2100.0,25.6381,25.6671,25.6381,25.6671,2100.0
2012-02-15 11:10:00,26.53,26.53,26.51,26.51,1200.0,25.6478,25.6478,25.6285,25.6285,1200.0
2012-02-15 11:15:00,26.55,26.56,26.54,26.56,1500.0,25.6671,25.6768,25.6575,25.6768,1500.0
2012-02-15 11:20:00,26.58,26.61,26.58,26.61,1200.0,25.6962,25.7252,25.6962,25.7252,1200.0
2012-02-15 11:25:00,26.62,26.65,26.62,26.65,1800.0,25.7348,25.7638,25.7348,25.7638,1800.0
2012-02-15 11:30:00,26.65,26.68,26.65,26.68,1800.0,25.7638,25.7928,25.7638,25.7928,1800.0
2012-02-15 11:35:00,26.64,26.68,26.64,26.68,1800.0,25.7542,25.7928,25.7542,25.7928,1800.0
2012-02-15 11:40:00,26.71,26.74,26.71,26.74,600.0,25.8218,25.8508,25.8218,25.8508,600.0
2012-02-15 11:45:00,26.74,26.76,26.71,26.75,3000.0,25.8508,25.8702,25.8218,25.8605,3000.0
2012-02-15 11:50:00,26.76,26.76,26.74,26.74,1200.0,25.8702,25.8702,25.8508,25.8508,1200.0
2012-02-15 11:55:00,26.75,26.8,26.75,26.8,900.0,25.8605,25.9088,25.8605,25.9088,900.0
2012-02-15 12:00:00,26.78,26.81,26.78,26.8,6600.0,25.8895,25.9185,25.8895,25.9088,6600.0
2012-02-15 12:05:00,26.8,26.83,26.8,26.81,2100.0,25.9088,25.9378,25.9088,25.9185,2100.0
2012-02-15 12:10:00,26.81,26.81,26.79,26.81,2700.0,25.9185,25.9185,25.8992,25.9185,2700.0
2012-02-15 12:15:00,26.83,26.85,26.81,26.83,4200.0,25.9378,25.9572,25.9185,25.9378,4200.0
2012-02-15 12:20:00,26.85,26.89,26.85,26.85,3900.0,25.9572,25.9958,25.9572,25.9572,3900.0
2012-02-15 12:25:00,26.85,26.87,26.85,26.87,1800.0,25.9572,25.9765,25.9572,25.9765,1800.0
2012-02-15 12:30:00,26.84,26.84,26.78,26.8,1800.0,25.9475,25.9475,25.8895,25.9088,1800.0
2012-02-15 12:35:00,26.8,26.8,26.76,26.77,3300.0,25.9088,25.9088,25.8702,25.8798,3300.0
2012-02-15 12:40:00,26.77,26.79,26.75,26.75,3300.0,25.8798,25.8992,25.8605,25.8605,3300.0
2012-02-15 12:45:00,26.73,26.75,26.72,26.73,10500.0,25.8412,25.8605,25.8315,25.8412,10500.0
2012-02-15 12:50:00,26.69,26.71,26.66,26.66,2100.0,25.8025,25.8218,25.7735,25.7735,2100.0
2012-02-15 12:55:00,26.66,26.67,26.63,26.65,3300.0,25.7735,25.7832,25.7445,25.7638,3300.0
2012-02-15 13:00:00,26.62,26.62,26.55,26.62,4800.0,25.7348,25.7348,25.6671,25.7348,4800.0
2012-02-15 13:05:00,26.63,26.64,26.61,26.63,2400.0,25.7445,25.7542,25.7252,25.7445,2400.0
2012-02-15 13:10:00,26.64,26.65,26.62,26.62,2700.0,25.7542,25.7638,25.7348,25.7348,2700.0
2012-02-15 13:15:00,26.62,26.65,26.61,26.65,1500.0,25.7348,25.7638,25.7252,25.7638,1500.0
2012-02-15 13:20:00,26.64,26.64,26.61,26.62,1800.0,25.7542,25.7542,25.7252,25.7348,1800.0
2012-02-15 13:25:00,26.63,26.63,26.62,26.63,1200.0,25.7445,25.7445,25.7348,25.7445,1200.0
2012-02-15 13:30:00,26.64,26.64,26.59,26.59,2400.0,25.7542,25.7542,25.7058,25.7058,2400.0
2012-02-15 13:35:00,26.59,26.64,26.59,26.62,3000.0,25.7058,25.7542,25.7058,25.7348,3000.0
2012-02-15 13:40:00,26.62,26.62,26.58,26.6,1200.0,25.7348,25.7348,25.6962,25.7155,1200.0
2012-02-15 13:45:00,26.6,26.6,26.56,26.56,2700.0,25.7155,25.7155,25.6768,25.6768,2700.0
2012-02-15 13:50:00,26.58,26.63,26.57,26.62,2700.0,25.6962,25.7445,25.6865,25.7348,2700.0
2012-02-15 13:55:00,26.62,26.64,26.61,26.64,3000.0,25.7348,25.7542,25.7252,25.7542,3000.0
2012-02-15 14:00:00,26.66,26.68,26.59,26.59,7500.0,25.7735,25.7928,25.7058,25.7058,7500.0
2012-02-15 14:05:00,26.59,26.59,26.56,26.59,3300.0,25.7058,25.7058,25.6768,25.7058,3300.0
2012-02-15 14:10:00,26.59,26.59,26.53,26.53,2100.0,25.7058,25.7058,25.6478,25.6478,2100.0
2012-02-15 14:15:00,26.55,26.55,26.55,26.55,300.0,25.6671,25.6671,25.6671,25.6671,300.0
2012-02-15 14:20:00,26.55,26.58,26.55,26.58,6900.0,25.6671,25.6962,25.6671,25.6962,6900.0
2012-02-15 14:25:00,26.58,26.63,26.58,26.63,2400.0,25.6962,25.7445,25.6962,25.7445,2400.0
2012-02-15 14:30:00,26.62,26.62,26.59,26.59,1800.0,25.7348,25.7348,25.7058,25.7058,1800.0
2012-02-15 14:35:00,26.58,26.58,26.56,26.56,4200.0,25.6962,25.6962,25.6768,25.6768,4200.0
2012-02-15 14:40:00,26.57,26.57,26.56,26.57,2100.0,25.6865,25.6865,25.6768,25.6865,2100.0
2012-02-15 14:45:00,26.56,26.58,26.53,26.58,20400.0,25.6768,25.6962,25.6478,25.6962,20400.0
2012-02-15 14:50:00,26.6,26.6,26.56,26.56,2100.0,25.7155,25.7155,25.6768,25.6768,2100.0
2012-02-15 14:55:00,26.56,26.56,26.53,26.53,1200.0,25.6768,25.6768,25.6478,25.6478,1200.0
2012-02-15 15:00:00,26.52,26.54,26.49,26.49,1200.0,25.6381,25.6575,25.6091,25.6091,1200.0
2012-02-15 15:05:00,26.51,26.52,26.48,26.5,2400.0,25.6285,25.6381,25.5995,25.6188,2400.0
2012-02-15 15:10:00,26.5,26.5,26.47,26.49,10500.0,25.6188,25.6188,25.5898,25.6091,10500.0
2012-02-15 15:15:00,26.5,26.52,26.49,26.5,3900.0,25.6188,25.6381,25.6091,25.6188,3900.0
2012-02-15 15:20:00,26.5,26.5,26.48,26.48,1500.0,25.6188,25.6188,25.5995,25.5995,1500.0
2012-02-15 15:25:00,26.47,26.48,26.46,26.48,1800.0,25.5898,25.5995,25.5801,25.5995,1800.0
2012-02-15 15:30:00,26.47,26.47,26.44,26.45,2700.0,25.5898,25.5898,25.5608,25.5705,2700.0
2012-02-15 15:35:00,26.42,26.47,26.42,26.47,2100.0,25.5415,25.5898,25.5415,25.5898,2100.0
2012-02-15 15:40:00,26.48,26.52,26.48,26.52,5100.0,25.5995,25.6381,25.5995,25.6381,5100.0
2012-02-15 15:45:00,26.53,26.54,26.51,26.52,6300.0,25.6478,25.6575,25.6285,25.6381,6300.0
2012-02-15 15:50:00,26.51,26.51,26.48,26.5,3600.0,25.6285,25.6285,25.5995,25.6188,3600.0
2012-02-15 15:55:00,26.48,26.49,26.46,26.49,6300.0,25.5995,25.6091,25.5801,25.6091,6300.0
2012-02-16 09:30:00,26.5,26.67,26.5,26.67,3000.0,25.6188,25.7832,25.6188,25.7832,3000.0
2012-02-16 09:35:00,26.61,26.62,26.58,26.61,3900.0,25.7252,25.7348,25.6962,25.7252,3900.0
2012-02-16 09:40:00,26.63,26.68,26.62,26.68,4500.0,25.7445,25.7928,25.7348,25.7928,4500.0
2012-02-16 09:45:00,26.68,26.68,26.68,26.68,600.0,25.7928,25.7928,25.7928,25.7928,600.0
2012-02-16 09:50:00,26.68,26.68,26.68,26.68,0.0,25.7928,25.7928,25.7928,25.7928,0.0
2012-02-16 09:55:00,26.55,26.62,26.5,26.62,12600.0,25.6671,25.7348,25.6188,25.7348,12600.0
2012-02-16 10:00:00,26.62,26.65,26.6,26.6,25500.0,25.7348,25.7638,25.7155,25.7155,25500.0
2012-02-16 10:05:00,26.61,26.64,26.6,26.62,4500.0,25.7252,25.7542,25.7155,25.7348,4500.0
2012-02-16 10:10:00,26.62,26.66,26.6,26.61,2700.0,25.7348,25.7735,25.7155,25.7252,2700.0
2012-02-16 10:15:00,26.6,26.63,26.6,26.63,2700.0,25.7155,25.7445,25.7155,25.7445,2700.0
2012-02-16 10:20:00,26.62,26.64,26.62,26.64,2400.0,25.7348,25.7542,25.7348,25.7542,2400.0
2012-02-16 10:25:00,26.68,26.7,26.68,26.69,2100.0,25.7928,25.8122,25.7928,25.8025,2100.0
2012-02-16 10:30:00,26.7,26.75,26.7,26.73,16800.0,25.8122,25.8605,25.8122,25.8412,16800.0
2012-02-16 10:35:00,26.74,26.78,26.74,26.78,3300.0,25.8508,25.8895,25.8508,25.8895,3300.0
2012-02-16 10:40:00,26.78,26.78,26.78,26.78,1500.0,25.8895,25.8895,25.8895,25.8895,1500.0
2012-02-16 10:45:00,26.8,26.81,26.79,26.79,3300.0,25.9088,25.9185,25.8992,25.8992,3300.0
2012-02-16 10:50:00,26.79,26.81,26.78,26.8,18000.0,25.8992,25.9185,25.8895,25.9088,18000.0
2012-02-16 10:55:00,26.74,26.74,26.73,26.73,600.0,25.8508,25.8508,25.8412,25.8412,600.0
2012-02-16 11:00:00,26.75,26.79,26.75,26.79,600.0,25.8605,25.8992,25.8605,25.8992,600.0
2012-02-16 11:05:00,26.77,26.79,26.73,26.75,6000.0,25.8798,25.8992,25.8412,25.8605,6000.0
2012-02-16 11:10:00,26.74,26.76,26.74,26.75,4800.0,25.8508,25.8702,25.8508,25.8605,4800.0
2012-02-16 11:15:00,26.77,26.77,26.77,26.77,1200.0,25.8798,25.8798,25.8798,25.8798,1200.0
2012-02-16 11:20:00,26.77,26.78,26.77,26.78,1500.0,25.8798,25.8895,25.8798,25.8895,1500.0
2012-02-16 11:25:00,26.78,26.81,26.78,26.78,4200.0,25.8895,25.9185,25.8895,25.8895,4200.0
2012-02-16 11:30:00,26.81,26.83,26.81,26.83,1500.0,25.9185,25.9378,25.9185,25.9378,1500.0
2012-02-16 11:35:00,26.85,26.91,26.85,26.9,21600.0,25.9572,26.0152,25.9572,26.0055,21600.0
2012-02-16 11:40:00,26.89,26.89,26.87,26.87,2100.0,25.9958,25.9958,25.9765,25.9765,2100.0
2012-02-16 11:45:00,26.85,26.86,26.84,26.84,1500.0,25.9572,25.9668,25.9475,25.9475,1500.0
2012-02-16 11:50:00,26.84,26.91,26.84,26.91,7200.0,25.9475,26.0152,25.9475,26.0152,7200.0
2012-02-16 11:55:00,26.91,26.93,26.9,26.93,1200.0,26.0152,26.0345,26.0055,26.0345,1200.0
2012-02-16 12:00:00,26.93,26.95,26.93,26.95,1200.0,26.0345,26.0538,26.0345,26.0538,1200.0
2012-02-16 12:05:00,26.91,26.93,26.91,26.93,1200.0,26.0152,26.0345,26.0152,26.0345,1200.0
2012-02-16 12:10:00,26.93,26.94,26.93,26.94,600.0,26.0345,26.0442,26.0345,26.0442,600.0
2012-02-16 12:15:00,26.93,26.93,26.93,26.93,900.0,26.0345,26.0345,26.0345,26.0345,900.0
2012-02-16 12:20:00,26.92,26.93,26.92,26.93,1200.0,26.0248,26.0345,26.0248,26.0345,1200.0
2012-02-16 12:25:00,26.92,26.92,26.92,26.92,300.0,26.0248,26.0248,26.0248,26.0248,300.0
2012-02-16 12:30:00,26.92,26.95,26.92,26.95,2100.0,26.0248,26.0538,26.0248,26.0538,2100.0
2012-02-16 12:35:00,26.95,26.95,26.95,26.95,0.0,26.0538,26.0538,26.0538,26.0538,0.0
2012-02-16 12:40:00,26.94,26.95,26.93,26.95,5100.0,26.0442,26.0538,26.0345,26.0538,5100.0
2012-02-16 12:45:00,26.92,26.93,26.92,26.93,900.0,26.0248,26.0345,26.0248,26.0345,900.0
2012-02-16 12:50:00,26.92,26.92,26.91,26.91,1200.0,26.0248,26.0248,26.0152,26.0152,1200.0
2012-02-16 12:55:00,26.93,26.93,26.93,26.93,1200.0,26.0345,26.0345,26.0345,26.0345,1200.0
2012-02-16 13:00:00,26.93,26.94,26.93,26.94,900.0,26.0345,26.0442,26.0345,26.0442,900.0
2012-02-16 13:05:00,26.93,26.94,26.89,26.92,19500.0,26.0345,26.0442,25.9958,26.0248,19500.0
2012-02-16 13:10:00,26.92,26.95,26.92,26.94,3600.0,26.0248,26.0538,26.0248,26.0442,3600.0
2012-02-16 13:15:00,26.92,26.92,26.91,26.92,2100.0,26.0248,26.0248,26.0152,26.0248,2100.0
2012-02-16 13:20:00,26.89,26.89,26.89,26.89,300.0,25.9958,25.9958,25.9958,25.9958,300.0
2012-02-16 13:25:00,26.91,26.93,26.91,26.93,600.0,26.0152,26.0345,26.0152,26.0345,600.0
2012-02-16 13:30:00,26.95,26.95,26.95,26.95,300.0,26.0538,26.0538,26.0538,26.0538,300.0
2012-02-16 13:35:00,26.95,26.97,26.94,26.94,8700.0,26.0538,26.0732,26.0442,26.0442,8700.0
2012-02-16 13:40:00,26.92,26.92,26.92,26.92,1800.0,26.0248,26.0248,26.0248,26.0248,1800.0
2012-02-16 13:45:00,26.93,26.94,26.93,26.94,1200.0,26.0345,26.0442,26.0345,26.0442,1200.0
2012-02-16 13:50:00,26.92,26.93,26.92,26.93,2100.0,26.0248,26.0345,26.0248,26.0345,2100.0
2012-02-16 13:55:00,26.94,26.95,26.94,26.95,40800.0,26.0442,26.0538,26.0442,26.0538,40800.0
2012-02-16 14:00:00,26.94,26.95,26.94,26.94,5100.0,26.0442,26.0538,26.0442,26.0442,5100.0
2012-02-16 14:05:00,26.93,26.93,26.93,26.93,300.0,26.0345,26.0345,26.0345,26.0345,300.0
2012-02-16 14:10:00,26.93,26.93,26.93,26.93,1500.0,26.0345,26.0345,26.0345,26.0345,1500.0
2012-02-16 14:15:00,26.93,26.95,26.93,26.95,3600.0,26.0345,26.0538,26.0345,26.0538,3600.0
2012-02-16 14:20:00,26.93,26.95,26.93,26.94,3600.0,26.0345,26.0538,26.0345,26.0442,3600.0
2012-02-16 14:25:00,26.95,26.96,26.95,26.96,1800.0,26.0538,26.0635,26.0538,26.0635,1800.0
2012-02-16 14:30:00,26.93,26.95,26.93,26.95,600.0,26.0345,26.0538,26.0345,26.0538,600.0
2012-02-16 14:35:00,26.93,26.95,26.9,26.9,4800.0,26.0345,26.0538,26.0055,26.0055,4800.0
2012-02-16 14:40:00,26.91,26.93,26.9,26.93,10500.0,26.0152,26.0345,26.0055,26.0345,10500.0
2012-02-16 14:45:00,26.9,26.91,26.9,26.91,1200.0,26.0055,26.0152,26.0055,26.0152,1200.0
2012-02-16 14:50:00,26.91,26.91,26.9,26.9,1200.0,26.0152,26.0152,26.0055,26.0055,1200.0
2012-02-16 14:55:00,26.9,26.91,26.9,26.91,900.0,26.0055,26.0152,26.0055,26.0152,900.0
2012-02-16 15:00:00,26.9,26.92,26.89,26.9,3300.0,26.0055,26.0248,25.9958,26.0055,3300.0
2012-02-16 15:05:00,26.89,26.9,26.88,26.88,6900.0,25.9958,26.0055,25.9862,25.9862,6900.0
2012-02-16 15:10:00,26.88,26.89,26.85,26.86,4200.0,25.9862,25.9958,25.9572,25.9668,4200.0
2012-02-16 15:15:00,26.88,26.88,26.87,26.87,900.0,25.9862,25.9862,25.9765,25.9765,900.0
2012-02-16 15:20:00,26.88,26.9,26.86,26.88,3300.0,25.9862,26.0055,25.9668,25.9862,3300.0
2012-02-16 15:25:00,26.86,26.87,26.85,26.87,4800.0,25.9668,25.9765,25.9572,25.9765,4800.0
2012-02-16 15:30:00,26.87,26.87,26.86,26.86,1500.0,25.9765,25.9765,25.9668,25.9668,1500.0
2012-02-16 15:35:00,26.87,26.87,26.85,26.87,4500.0,25.9765,25.9765,25.9572,25.9765,4500.0
2012-02-16 15:40:00,26.86,26.86,26.85,26.85,1500.0,25.9668,25.9668,25.9572,25.9572,1500.0
2012-02-16 15:45:00,26.86,26.87,26.83,26.86,7500.0,25.9668,25.9765,25.9378,25.9668,7500.0
2012-02-16 15:50:00,26.87,26.9,26.87,26.88,5100.0,25.9765,26.0055,25.9765,25.9862,5100.0
2012-02-16 15:55:00,26.88,26.88,26.86,26.87,21600.0,25.9862,25.9862,25.9668,25.9765,21600.0
2012-02-17 09:30:00,26.87,26.87,26.69,26.7,62400.0,25.9765,25.9765,25.8025,25.8122,62400.0
2012-02-17 09:35:00,26.7,26.7,26.59,26.59,76200.0,25.8122,25.8122,25.7058,25.7058,76200.0
2012-02-17 09:40:00,26.58,26.61,26.56,26.61,19200.0,25.6962,25.7252,25.6768,25.7252,19200.0
2012-02-17 09:45:00,26.62,26.64,26.62,26.63,9900.0,25.7348,25.7542,25.7348,25.7445,9900.0
2012-02-17 09:50:00,26.6,26.6,26.55,26.56,2100.0,25.7155,25.7155,25.6671,25.6768,2100.0
2012-02-17 09:55:00,26.58,26.58,26.56,26.57,1800.0,25.6962,25.6962,25.6768,25.6865,1800.0
2012-02-17 10:00:00,26.57,26.58,26.55,26.57,31200.0,25.6865,25.6962,25.6671,25.6865,31200.0
2012-02-17 10:05:00,26.6,26.6,26.58,26.6,2100.0,25.7155,25.7155,25.6962,25.7155,2100.0
2012-02-17 10:10:00,26.57,26.57,26.52,26.55,16800.0,25.6865,25.6865,25.6381,25.6671,16800.0
2012-02-17 10:15:00,26.5,26.5,26.49,26.5,3300.0,25.6188,25.6188,25.6091,25.6188,3300.0
2012-02-17 10:20:00,26.5,26.5,26.5,26.5,300.0,25.6188,25.6188,25.6188,25.6188,300.0
2012-02-17 10:25:00,26.49,26.49,26.47,26.47,900.0,25.6091,25.6091,25.5898,25.5898,900.0
2012-02-17 10:30:00,26.47,26.48,26.43,26.43,3900.0,25.5898,25.5995,25.5511,25.5511,3900.0
2012-02-17 10:35:00,26.44,26.44,26.42,26.43,2400.0,25.5608,25.5608,25.5415,25.5511,2400.0
2012-02-17 10:40:00,26.42,26.43,26.42,26.43,1200.0,25.5415,25.5511,25.5415,25.5511,1200.0
2012-02-17 10:45:00,26.42,26.42,26.39,26.41,70800.0,25.5415,25.5415,25.5125,25.5318,70800.0
2012-02-17 10:50:00,26.41,26.41,26.39,26.39,30300.0,25.5318,25.5318,25.5125,25.5125,30300.0
2012-02-17 10:55:00,26.37,26.37,26.33,26.33,2100.0,25.4931,25.4931,25.4545,25.4545,2100.0
2012-02-17 11:00:00,26.33,26.34,26.31,26.34,2400.0,25.4545,25.4641,25.4351,25.4641,2400.0
2012-02-17 11:05:00,26.34,26.34,26.34,26.34,0.0,25.4641,25.4641,25.4641,25.4641,0.0
2012-02-17 11:10:00,26.29,26.29,26.27,26.27,5100.0,25.4158,25.4158,25.3965,25.3965,5100.0
2012-02-17 11:15:00,26.31,26.33,26.3,26.33,4200.0,25.4351,25.4545,25.4255,25.4545,4200.0
2012-02-17 11:20:00,26.32,26.32,26.29,26.29,31200.0,25.4448,25.4448,25.4158,25.4158,31200.0
2012-02-17 11:25:00,26.29,26.29,26.24,26.24,51000.0,25.4158,25.4158,25.3675,25.3675,51000.0
2012-02-17 11:30:00,26.31,26.32,26.31,26.32,600.0,25.4351,25.4448,25.4351,25.4448,600.0
2012-02-17 11:35:00,26.33,26.35,26.33,26.35,17100.0,25.4545,25.4738,25.4545,25.4738,17100.0
2012-02-17 11:40:00,26.37,26.39,26.35,26.39,4200.0,25.4931,25.5125,25.4738,25.5125,4200.0
2012-02-17 11:45:00,26.39,26.39,26.38,26.38,600.0,25.5125,25.5125,25.5028,25.5028,600.0
2012-02-17 11:50:00,26.37,26.39,26.36,26.39,3300.0,25.4931,25.5125,25.4835,25.5125,3300.0
2012-02-17 11:55:00,26.39,26.42,26.39,26.42,3000.0,25.5125,25.5415,25.5125,25.5415,3000.0
2012-02-17 12:00:00,26.42,26.42,26.42,26.42,0.0,25.5415,25.5415,25.5415,25.5415,0.0
2012-02-17 12:05:00,26.38,26.38,26.38,26.38,3300.0,25.5028,25.5028,25.5028,25.5028,3300.0
2012-02-17 12:10:00,26.4,26.4,26.4,26.4,300.0,25.5221,25.5221,25.5221,25.5221,300.0
2012-02-17 12:15:00,26.39,26.4,26.39,26.4,3900.0,25.5125,25.5221,25.5125,25.5221,3900.0
2012-02-17 12:20:00,26.42,26.42,26.39,26.39,9300.0,25.5415,25.5415,25.5125,25.5125,9300.0
2012-02-17 12:25:00,26.4,26.41,26.4,26.41,3300.0,25.5221,25.5318,25.5221,25.5318,3300.0
2012-02-17 12:30:00,26.42,26.42,26.41,26.42,2700.0,25.5415,25.5415,25.5318,25.5415,2700.0
2012-02-17 12:35:00,26.44,26.45,26.44,26.45,3000.0,25.5608,25.5705,25.5608,25.5705,3000.0
2012-02-17 12:40:00,26.45,26.45,26.45,26.45,1800.0,25.5705,25.5705,25.5705,25.5705,1800.0
2012-02-17 12:45:00,26.45,26.45,26.44,26.44,4200.0,25.5705,25.5705,25.5608,25.5608,4200.0
2012-02-17 12:50:00,26.44,26.44,26.44,26.44,300.0,25.5608,25.5608,25.5608,25.5608,300.0
2012-02-17 12:55:00,26.45,26.46,26.44,26.44,4800.0,25.5705,25.5801,25.5608,25.5608,4800.0
2012-02-17 13:00:00,26.44,26.44,26.44,26.44,300.0,25.5608,25.5608,25.5608,25.5608,300.0
2012-02-17 13:05:00,26.43,26.44,26.43,26.44,1500.0,25.5511,25.5608,25.5511,25.5608,1500.0
2012-02-17 13:10:00,26.44,26.44,26.42,26.43,2100.0,25.5608,25.5608,25.5415,25.5511,2100.0
2012-02-17 13:15:00,26.44,26.45,26.44,26.45,3900.0,25.5608,25.5705,25.5608,25.5705,3900.0
2012-02-17 13:20:00,26.45,26.45,26.45,26.45,0.0,25.5705,25.5705,25.5705,25.5705,0.0
2012-02-17 13:25:00,26.45,26.45,26.45,26.45,0.0,25.5705,25.5705,25.5705,25.5705,0.0
2012-02-17 13:30:00,26.44,26.44,26.44,26.44,600.0,25.5608,25.5608,25.5608,25.5608,600.0
2012-02-17 13:35:00,26.45,26.45,26.44,26.44,1200.0,25.5705,25.5705,25.5608,25.5608,1200.0
2012-02-17 13:40:00,26.44,26.44,26.44,26.44,2100.0,25.5608,25.5608,25.5608,25.5608,2100.0
2012-02-17 13:45:00,26.45,26.45,26.42,26.43,11700.0,25.5705,25.5705,25.5415,25.5511,11700.0
2012-02-17 13:50:00,26.43,26.43,26.43,26.43,0.0,25.5511,25.5511,25.5511,25.5511,0.0
2012-02-17 13:55:00,26.42,26.42,26.39,26.4,23400.0,25.5415,25.5415,25.5125,25.5221,23400.0
2012-02-17 14:00:00,26.4,26.4,26.4,26.4,1200.0,25.5221,25.5221,25.5221,25.5221,1200.0
2012-02-17 14:05:00,26.39,26.39,26.39,26.39,300.0,25.5125,25.5125,25.5125,25.5125,300.0
2012-02-17 14:10:00,26.38,26.39,26.38,26.39,1200.0,25.5028,25.5125,25.5028,25.5125,1200.0
2012-02-17 14:15:00,26.38,26.38,26.37,26.37,5700.0,25.5028,25.5028,25.4931,25.4931,5700.0
2012-02-17 14:20:00,26.36,26.36,26.36,26.36,300.0,25.4835,25.4835,25.4835,25.4835,300.0
2012-02-17 14:25:00,26.36,26.36,26.34,26.34,3900.0,25.4835,25.4835,25.4641,25.4641,3900.0
2012-02-17 14:30:00,26.34,26.34,26.34,26.34,0.0,25.4641,25.4641,25.4641,25.4641,0.0
2012-02-17 14:35:00,26.35,26.35,26.34,26.34,600.0,25.4738,25.4738,25.4641,25.4641,600.0
2012-02-17 14:40:00,26.33,26.34,26.32,26.33,3900.0,25.4545,25.4641,25.4448,25.4545,3900.0
2012-02-17 14:45:00,26.3,26.31,26.29,26.3,42600.0,25.4255,25.4351,25.4158,25.4255,42600.0
2012-02-17 14:50:00,26.3,26.31,26.29,26.31,33000.0,25.4255,25.4351,25.4158,25.4351,33000.0
2012-02-17 14:55:00,26.29,26.29,26.29,26.29,300.0,25.4158,25.4158,25.4158,25.4158,300.0
2012-02-17 15:00:00,26.28,26.28,26.28,26.28,30000.0,25.4061,25.4061,25.4061,25.4061,30000.0
2012-02-17 15:05:00,26.26,26.26,26.25,26.26,2700.0,25.3868,25.3868,25.3771,25.3868,2700.0
2012-02-17 15:10:00,26.25,26.25,26.24,26.24,10200.0,25.3771,25.3771,25.3675,25.3675,10200.0
2012-02-17 15:15:00,26.24,26.24,26.24,26.24,300.0,25.3675,25.3675,25.3675,25.3675,300.0
2012-02-17 15:20:00,26.25,26.25,26.25,26.25,1800.0,25.3771,25.3771,25.3771,25.3771,1800.0
2012-02-17 15:25:00,26.24,26.24,26.24,26.24,6000.0,25.3675,25.3675,25.3675,25.3675,6000.0
2012-02-17 15:30:00,26.24,26.25,26.24,26.24,20700.0,25.3675,25.3771,25.3675,25.3675,20700.0
2012-02-17 15:35:00,26.24,26.24,26.22,26.23,4800.0,25.3675,25.3675,25.3481,25.3578,4800.0
2012-02-17 15:40:00,26.22,26.24,26.22,26.23,13500.0,25.3481,25.3675,25.3481,25.3578,13500.0
2012-02-17 15:45:00,26.23,26.24,26.23,26.24,7500.0,25.3578,25.3675,25.3578,25.3675,7500.0
2012-02-17 15:50:00,26.23,26.24,26.21,26.22,31500.0,25.3578,25.3675,25.3385,25.3481,31500.0
2012-02-17 15:55:00,26.22,26.22,26.21,26.22,18900.0,25.3481,25.3481,25.3385,25.3481,18900.0
2012-02-21 09:30:00,26.24,26.33,26.24,26.32,17400.0,25.3675,25.4545,25.3675,25.4448,17400.0
2012-02-21 09:35:00,26.3,26.3,26.27,26.27,2700.0,25.4255,25.4255,25.3965,25.3965,2700.0
2012-02-21 09:40:00,26.27,26.28,26.2,26.22,68100.0,25.3965,25.4061,25.3288,25.3481,68100.0
2012-02-21 09:45:00,26.21,26.21,25.98,25.98,65700.0,25.3385,25.3385,25.1161,25.1161,65700.0
2012-02-21 09:50:00,25.98,26.01,25.97,25.98,18900.0,25.1161,25.1451,25.1064,25.1161,18900.0
2012-02-21 09:55:00,25.96,25.96,25.83,25.84,37500.0,25.0968,25.0968,24.9711,24.9808,37500.0
2012-02-21 10:00:00,25.86,25.9,25.85,25.89,7500.0,25.0001,25.0388,24.9904,25.0291,7500.0
2012-02-21 10:05:00,25.9,25.94,25.9,25.92,3600.0,25.0388,25.0774,25.0388,25.0581,3600.0
2012-02-21 10:10:00,25.91,25.96,25.91,25.96,3900.0,25.0484,25.0968,25.0484,25.0968,3900.0
2012-02-21 10:15:00,25.93,25.93,25.91,25.91,4200.0,25.0678,25.0678,25.0484,25.0484,4200.0
2012-02-21 10:20:00,25.86,25.87,25.84,25.87,3300.0,25.0001,25.0098,24.9808,25.0098,3300.0
2012-02-21 10:25:00,25.9,25.91,25.89,25.9,5700.0,25.0388,25.0484,25.0291,25.0388,5700.0
2012-02-21 10:30:00,25.9,25.93,25.9,25.92,1500.0,25.0388,25.0678,25.0388,25.0581,1500.0
2012-02-21 10:35:00,25.94,25.95,25.92,25.92,9900.0,25.0774,25.0871,25.0581,25.0581,9900.0
2012-02-21 10:40:00,25.92,25.94,25.92,25.94,16500.0,25.0581,25.0774,25.0581,25.0774,16500.0
2012-02-21 10:45:00,25.93,25.94,25.92,25.92,24000.0,25.0678,25.0774,25.0581,25.0581,24000.0
2012-02-21 10:50:00,25.91,25.91,25.91,25.91,300.0,25.0484,25.0484,25.0484,25.0484,300.0
2012-02-21 10:55:00,25.92,25.95,25.92,25.95,1500.0,25.0581,25.0871,25.0581,25.0871,1500.0
2012-02-21 11:00:00,25.94,25.94,25.94,25.94,300.0,25.0774,25.0774,25.0774,25.0774,300.0
2012-02-21 11:05:00,25.96,25.98,25.96,25.98,1200.0,25.0968,25.1161,25.0968,25.1161,1200.0
2012-02-21 11:10:00,25.99,25.99,25.98,25.98,600.0,25.1258,25.1258,25.1161,25.1161,600.0
2012-02-21 11:15:00,25.95,25.95,25.95,25.95,600.0,25.0871,25.0871,25.0871,25.0871,600.0
2012-02-21 11:20:00,25.95,25.97,25.94,25.96,2400.0,25.0871,25.1064,25.0774,25.0968,2400.0
2012-02-21 11:25:00,25.94,25.94,25.94,25.94,6000.0,25.0774,25.0774,25.0774,25.0774,6000.0
2012-02-21 11:30:00,25.93,25.94,25.91,25.91,23400.0,25.0678,25.0774,25.0484,25.0484,23400.0
2012-02-21 11:35:00,25.9,25.9,25.87,25.87,5100.0,25.0388,25.0388,25.0098,25.0098,5100.0
2012-02-21 11:40:00,25.88,25.88,25.87,25.87,105300.0,25.0194,25.0194,25.0098,25.0098,105300.0
2012-02-21 11:45:00,25.87,25.87,25.87,25.87,66600.0,25.0098,25.0098,25.0098,25.0098,66600.0
2012-02-21 11:50:00,25.88,25.89,25.87,25.87,7500.0,25.0194,25.0291,25.0098,25.0098,7500.0
2012-02-21 11:55:00,25.86,25.86,25.85,25.85,2100.0,25.0001,25.0001,24.9904,24.9904,2100.0
2012-02-21 12:00:00,25.87,25.88,25.87,25.88,13500.0,25.0098,25.0194,25.0098,25.0194,13500.0
2012-02-21 12:05:00,25.88,25.92,25.88,25.89,3300.0,25.0194,25.0581,25.0194,25.0291,3300.0
2012-02-21 12:10:00,25.89,25.89,25.88,25.88,1200.0,25.0291,25.0291,25.0194,25.0194,1200.0
2012-02-21 12:15:00,25.87,25.87,25.81,25.81,2400.0,25.0098,25.0098,24.9518,24.9518,2400.0
2012-02-21 12:20:00,25.83,25.84,25.83,25.83,4200.0,24.9711,24.9808,24.9711,24.9711,4200.0
2012-02-21 12:25:00,25.83,25.84,25.82,25.84,26100.0,24.9711,24.9808,24.9614,24.9808,26100.0
2012-02-21 12:30:00,25.84,25.85,25.84,25.85,1200.0,24.9808,24.9904,24.9808,24.9904,1200.0
2012-02-21 12:35:00,25.86,25.86,25.85,25.85,1800.0,25.0001,25.0001,24.9904,24.9904,1800.0
2012-02-21 12:40:00,25.84,25.86,25.84,25.85,8100.0,24.9808,25.0001,24.9808,24.9904,8100.0
2012-02-21 12:45:00,25.87,25.88,25.86,25.87,3900.0,25.0098,25.0194,25.0001,25.0098,3900.0
2012-02-21 12:50:00,25.86,25.87,25.86,25.87,10200.0,25.0001,25.0098,25.0001,25.0098,10200.0
2012-02-21 12:55:00,25.87,25.88,25.87,25.87,1200.0,25.0098,25.0194,25.0098,25.0098,1200.0
2012-02-21 13:00:00,25.85,25.85,25.85,25.85,600.0,24.9904,24.9904,24.9904,24.9904,600.0
2012-02-21 13:05:00,25.86,25.86,25.85,25.86,17400.0,25.0001,25.0001,24.9904,25.0001,17400.0
2012-02-21 13:10:00,25.86,25.87,25.86,25.86,5700.0,25.0001,25.0098,25.0001,25.0001,5700.0
2012-02-21 13:15:00,25.86,25.86,25.85,25.85,2700.0,25.0001,25.0001,24.9904,24.9904,2700.0
2012-02-21 13:20:00,25.84,25.85,25.84,25.85,4800.0,24.9808,24.9904,24.9808,24.9904,4800.0
2012-02-21 13:25:00,25.85,25.86,25.85,25.86,1800.0,24.9904,25.0001,24.9904,25.0001,1800.0
2012-02-21 13:30:00,25.86,25.87,25.86,25.87,4500.0,25.0001,25.0098,25.0001,25.0098,4500.0
2012-02-21 13:35:00,25.88,25.89,25.87,25.87,2400.0,25.0194,25.0291,25.0098,25.0098,2400.0
2012-02-21 13:40:00,25.86,25.86,25.83,25.83,1200.0,25.0001,25.0001,24.9711,24.9711,1200.0
2012-02-21 13:45:00,25.81,25.81,25.81,25.81,300.0,24.9518,24.9518,24.9518,24.9518,300.0
2012-02-21 13:50:00,25.78,25.78,25.78,25.78,3600.0,24.9228,24.9228,24.9228,24.9228,3600.0
2012-02-21 13:55:00,25.76,25.77,25.74,25.76,32400.0,24.9034,24.9131,24.8841,24.9034,32400.0
2012-02-21 14:00:00,25.76,25.78,25.76,25.78,1800.0,24.9034,24.9228,24.9034,24.9228,1800.0
2012-02-21 14:05:00,25.78,25.78,25.76,25.76,2400.0,24.9228,24.9228,24.9034,24.9034,2400.0
2012-02-21 14:10:00,25.75,25.75,25.67,25.69,22200.0,24.8938,24.8938,24.8164,24.8357,22200.0
2012-02-21 14:15:00,25.69,25.71,25.69,25.71,8100.0,24.8357,24.8551,24.8357,24.8551,8100.0
2012-02-21 14:20:00,25.71,25.71,25.69,25.69,3000.0,24.8551,24.8551,24.8357,24.8357,3000.0
2012-02-21 14:25:00,25.71,25.72,25.71,25.72,2100.0,24.8551,24.8647,24.8551,24.8647,2100.0
2012-02-21 14:30:00,25.72,25.72,25.7,25.7,2100.0,24.8647,24.8647,24.8454,24.8454,2100.0
2012-02-21 14:35:00,25.69,25.7,25.65,25.65,7500.0,24.8357,24.8454,24.7971,24.7971,7500.0
2012-02-21 14:40:00,25.63,25.63,25.59,25.6,19500.0,24.7777,24.7777,24.7391,24.7487,19500.0
2012-02-21 14:45:00,25.59,25.62,25.59,25.61,5100.0,24.7391,24.7681,24.7391,24.7584,5100.0
2012-02-21 14:50:00,25.61,25.61,25.57,25.57,4800.0,24.7584,24.7584,24.7197,24.7197,4800.0
2012-02-21 14:55:00,25.57,25.57,25.56,25.57,6600.0,24.7197,24.7197,24.7101,24.7197,6600.0
2012-02-21 15:00:00,25.57,25.57,25.56,25.57,7500.0,24.7197,24.7197,24.7101,24.7197,7500.0
2012-02-21 15:05:00,25.58,25.61,25.58,25.61,5400.0,24.7294,24.7584,24.7294,24.7584,5400.0
2012-02-21 15:10:00,25.6,25.62,25.6,25.61,4800.0,24.7487,24.7681,24.7487,24.7584,4800.0
2012-02-21 15:15:00,25.6,25.6,25.58,25.58,8400.0,24.7487,24.7487,24.7294,24.7294,8400.0
2012-02-21 15:20:00,25.59,25.61,25.59,25.61,5100.0,24.7391,24.7584,24.7391,24.7584,5100.0
2012-02-21 15:25:00,25.6,25.6,25.57,25.6,11100.0,24.7487,24.7487,24.7197,24.7487,11100.0
2012-02-21 15:30:00,25.6,25.6,25.57,25.58,3300.0,24.7487,24.7487,24.7197,24.7294,3300.0
2012-02-21 15:35:00,25.57,25.61,25.57,25.61,6000.0,24.7197,24.7584,24.7197,24.7584,6000.0
2012-02-21 15:40:00,25.61,25.63,25.6,25.62,6000.0,24.7584,24.7777,24.7487,24.7681,6000.0
2012-02-21 15:45:00,25.63,25.67,25.63,25.66,37500.0,24.7777,24.8164,24.7777,24.8067,37500.0
2012-02-21 15:50:00,25.67,25.67,25.65,25.67,42900.0,24.8164,24.8164,24.7971,24.8164,42900.0
2012-02-21 15:55:00,25.67,25.67,25.63,25.63,129900.0,24.8164,24.8164,24.7777,24.7777,129900.0
2012-02-22 09:30:00,25.65,25.65,25.47,25.5,20100.0,24.7971,24.7971,24.6231,24.6521,20100.0
2012-02-22 09:35:00,25.48,25.5,25.34,25.35,21900.0,24.6327,24.6521,24.4974,24.5071,21900.0
2012-02-22 09:40:00,25.34,25.41,25.33,25.39,17700.0,24.4974,24.5651,24.4877,24.5457,17700.0
2012-02-22 09:45:00,25.4,25.44,25.39,25.43,14100.0,24.5554,24.5941,24.5457,24.5844,14100.0
2012-02-22 09:50:00,25.43,25.43,25.36,25.37,11700.0,24.5844,24.5844,24.5167,24.5264,11700.0
2012-02-22 09:55:00,25.37,25.37,25.33,25.33,16500.0,24.5264,24.5264,24.4877,24.4877,16500.0
2012-02-22 10:00:00,25.34,25.34,25.27,25.32,16500.0,24.4974,24.4974,24.4297,24.478,16500.0
2012-02-22 10:05:00,25.33,25.35,25.3,25.34,43800.0,24.4877,24.5071,24.4587,24.4974,43800.0
2012-02-22 10:10:00,25.34,25.43,25.34,25.43,20100.0,24.4974,24.5844,24.4974,24.5844,20100.0
2012-02-22 10:15:00,25.41,25.41,25.37,25.38,79800.0,24.5651,24.5651,24.5264,24.5361,79800.0
2012-02-22 10:20:00,25.35,25.4,25.35,25.37,8100.0,24.5071,24.5554,24.5071,24.5264,8100.0
2012-02-22 10:25:00,25.38,25.44,25.38,25.42,9000.0,24.5361,24.5941,24.5361,24.5747,9000.0
2012-02-22 10:30:00,25.42,25.42,25.36,25.38,21900.0,24.5747,24.5747,24.5167,24.5361,21900.0
2012-02-22 10:35:00,25.4,25.4,25.35,25.35,32100.0,24.5554,24.5554,24.5071,24.5071,32100.0
2012-02-22 10:40:00,25.34,25.37,25.33,25.34,30000.0,24.4974,24.5264,24.4877,24.4974,30000.0
2012-02-22 10:45:00,25.34,25.42,25.34,25.41,11400.0,24.4974,24.5747,24.4974,24.5651,11400.0
2012-02-22 10:50:00,25.42,25.43,25.4,25.4,7800.0,24.5747,24.5844,24.5554,24.5554,7800.0
2012-02-22 10:55:00,25.4,25.4,25.36,25.39,8400.0,24.5554,24.5554,24.5167,24.5457,8400.0
2012-02-22 11:00:00,25.39,25.48,25.39,25.48,11100.0,24.5457,24.6327,24.5457,24.6327,11100.0
2012-02-22 11:05:00,25.47,25.47,25.46,25.47,2700.0,24.6231,24.6231,24.6134,24.6231,2700.0
2012-02-22 11:10:00,25.47,25.47,25.44,25.44,6600.0,24.6231,24.6231,24.5941,24.5941,6600.0
2012-02-22 11:15:00,25.44,25.48,25.44,25.45,7800.0,24.5941,24.6327,24.5941,24.6037,7800.0
2012-02-22 11:20:00,25.46,25.52,25.46,25.51,4200.0,24.6134,24.6714,24.6134,24.6617,4200.0
2012-02-22 11:25:00,25.53,25.55,25.52,25.52,3000.0,24.6811,24.7004,24.6714,24.6714,3000.0
2012-02-22 11:30:00,25.51,25.51,25.48,25.49,4500.0,24.6617,24.6617,24.6327,24.6424,4500.0
2012-02-22 11:35:00,25.48,25.48,25.45,25.45,35700.0,24.6327,24.6327,24.6037,24.6037,35700.0
2012-02-22 11:40:00,25.45,25.45,25.43,25.43,3600.0,24.6037,24.6037,24.5844,24.5844,3600.0
2012-02-22 11:45:00,25.42,25.44,25.42,25.43,2100.0,24.5747,24.5941,24.5747,24.5844,2100.0
2012-02-22 11:50:00,25.43,25.44,25.42,25.43,3300.0,24.5844,24.5941,24.5747,24.5844,3300.0
2012-02-22 11:55:00,25.43,25.45,25.43,25.44,7200.0,24.5844,24.6037,24.5844,24.5941,7200.0
2012-02-22 12:00:00,25.43,25.45,25.43,25.43,7800.0,24.5844,24.6037,24.5844,24.5844,7800.0
2012-02-22 12:05:00,25.43,25.43,25.39,25.39,3900.0,24.5844,24.5844,24.5457,24.5457,3900.0
2012-02-22 12:10:00,25.39,25.4,25.39,25.39,7500.0,24.5457,24.5554,24.5457,24.5457,7500.0
2012-02-22 12:15:00,25.39,25.4,25.39,25.39,3000.0,24.5457,24.5554,24.5457,24.5457,3000.0
2012-02-22 12:20:00,25.4,25.44,25.4,25.44,8700.0,24.5554,24.5941,24.5554,24.5941,8700.0
2012-02-22 12:25:00,25.44,25.45,25.44,25.45,1800.0,24.5941,24.6037,24.5941,24.6037,1800.0
2012-02-22 12:30:00,25.44,25.45,25.44,25.45,900.0,24.5941,24.6037,24.5941,24.6037,900.0
2012-02-22 12:35:00,25.43,25.44,25.43,25.44,1200.0,24.5844,24.5941,24.5844,24.5941,1200.0
2012-02-22 12:40:00,25.44,25.44,25.43,25.43,1500.0,24.5941,24.5941,24.5844,24.5844,1500.0
2012-02-22 12:45:00,25.43,25.44,25.42,25.44,1800.0,24.5844,24.5941,24.5747,24.5941,1800.0
2012-02-22 12:50:00,25.44,25.44,25.43,25.43,1500.0,24.5941,24.5941,24.5844,24.5844,1500.0
2012-02-22 12:55:00,25.44,25.45,25.43,25.45,3300.0,24.5941,24.6037,24.5844,24.6037,3300.0
2012-02-22 13:00:00,25.44,25.45,25.42,25.43,60300.0,24.5941,24.6037,24.5747,24.5844,60300.0
2012-02-22 13:05:00,25.44,25.48,25.44,25.48,3600.0,24.5941,24.6327,24.5941,24.6327,3600.0
2012-02-22 13:10:00,25.48,25.49,25.48,25.49,1200.0,24.6327,24.6424,24.6327,24.6424,1200.0
2012-02-22 13:15:00,25.49,25.49,25.48,25.48,2400.0,24.6424,24.6424,24.6327,24.6327,2400.0
2012-02-22 13:20:00,25.47,25.47,25.47,25.47,2400.0,24.6231,24.6231,24.6231,24.6231,2400.0
2012-02-22 13:25:00,25.49,25.5,25.49,25.5,3900.0,24.6424,24.6521,24.6424,24.6521,3900.0
2012-02-22 13:30:00,25.51,25.51,25.51,25.51,1800.0,24.6617,24.6617,24.6617,24.6617,1800.0
2012-02-22 13:35:00,25.5,25.51,25.5,25.51,3000.0,24.6521,24.6617,24.6521,24.6617,3000.0
2012-02-22 13:40:00,25.51,25.51,25.51,25.51,0.0,24.6617,24.6617,24.6617,24.6617,0.0
2012-02-22 13:45:00,25.53,25.53,25.53,25.53,3600.0,24.6811,24.6811,24.6811,24.6811,3600.0
2012-02-22 13:50:00,25.55,25.58,25.55,25.58,3000.0,24.7004,24.7294,24.7004,24.7294,3000.0
2012-02-22 13:55:00,25.58,25.58,25.57,25.58,2400.0,24.7294,24.7294,24.7197,24.7294,2400.0
2012-02-22 14:00:00,25.58,25.58,25.57,25.58,2400.0,24.7294,24.7294,24.7197,24.7294,2400.0
2012-02-22 14:05:00,25.57,25.59,25.56,25.58,3300.0,24.7197,24.7391,24.7101,24.7294,3300.0
2012-02-22 14:10:00,25.59,25.6,25.59,25.59,2400.0,24.7391,24.7487,24.7391,24.7391,2400.0
2012-02-22 14:15:00,25.59,25.61,25.59,25.61,6000.0,24.7391,24.7584,24.7391,24.7584,6000.0
2012-02-22 14:20:00,25.6,25.6,25.59,25.6,2100.0,24.7487,24.7487,24.7391,24.7487,2100.0
2012-02-22 14:25:00,25.6,25.6,25.54,25.55,14100.0,24.7487,24.7487,24.6907,24.7004,14100.0
2012-02-22 14:30:00,25.56,25.56,25.56,25.56,2400.0,24.7101,24.7101,24.7101,24.7101,2400.0
2012-02-22 14:35:00,25.55,25.57,25.55,25.56,3600.0,24.7004,24.7197,24.7004,24.7101,3600.0
2012-02-22 14:40:00,25.56,25.56,25.54,25.55,4500.0,24.7101,24.7101,24.6907,24.7004,4500.0
2012-02-22 14:45:00,25.56,25.58,25.56,25.56,20100.0,24.7101,24.7294,24.7101,24.7101,20100.0
2012-02-22 14:50:00,25.56,25.6,25.56,25.6,28200.0,24.7101,24.7487,24.7101,24.7487,28200.0
2012-02-22 14:55:00,25.58,25.58,25.57,25.57,5700.0,24.7294,24.7294,24.7197,24.7197,5700.0
2012-02-22 15:00:00,25.54,25.56,25.53,25.56,4800.0,24.6907,24.7101,24.6811,24.7101,4800.0
2012-02-22 15:05:00,25.58,25.58,25.57,25.57,3300.0,24.7294,24.7294,24.7197,24.7197,3300.0
2012-02-22 15:10:00,25.57,25.6,25.56,25.6,6000.0,24.7197,24.7487,24.7101,24.7487,6000.0
2012-02-22 15:15:00,25.59,25.59,25.57,25.57,2100.0,24.7391,24.7391,24.7197,24.7197,2100.0
2012-02-22 15:20:00,25.56,25.58,25.56,25.57,3900.0,24.7101,24.7294,24.7101,24.7197,3900.0
2012-02-22 15:25:00,25.56,25.56,25.52,25.53,30900.0,24.7101,24.7101,24.6714,24.6811,30900.0
2012-02-22 15:30:00,25.53,25.54,25.52,25.54,6000.0,24.6811,24.6907,24.6714,24.6907,6000.0
2012-02-22 15:35:00,25.54,25.57,25.54,25.57,7800.0,24.6907,24.7197,24.6907,24.7197,7800.0
2012-02-22 15:40:00,25.56,25.59,25.55,25.55,6900.0,24.7101,24.7391,24.7004,24.7004,6900.0
2012-02-22 15:45:00,25.55,25.55,25.51,25.51,11400.0,24.7004,24.7004,24.6617,24.6617,11400.0
2012-02-22 15:50:00,25.51,25.53,25.51,25.52,11100.0,24.6617,24.6811,24.6617,24.6714,11100.0
2012-02-22 15:55:00,25.51,25.52,25.5,25.51,21900.0,24.6617,24.6714,24.6521,24.6617,21900.0
2012-02-23 09:30:00,25.68,25.68,25.61,25.66,25200.0,24.8261,24.8261,24.7584,24.8067,25200.0
2012-02-23 09:35:00,25.63,25.66,25.63,25.63,1200.0,24.7777,24.8067,24.7777,24.7777,1200.0
2012-02-23 09:40:00,25.64,25.65,25.63,25.63,24300.0,24.7874,24.7971,24.7777,24.7777,24300.0
2012-02-23 09:45:00,25.63,25.64,25.63,25.63,52500.0,24.7777,24.7874,24.7777,24.7777,52500.0
2012-02-23 09:50:00,25.64,25.66,25.64,25.66,3000.0,24.7874,24.8067,24.7874,24.8067,3000.0
2012-02-23 09:55:00,25.75,25.78,25.74,25.74,9900.0,24.8938,24.9228,24.8841,24.8841,9900.0
2012-02-23 10:00:00,25.74,25.74,25.74,25.74,0.0,24.8841,24.8841,24.8841,24.8841,0.0
2012-02-23 10:05:00,25.77,25.81,25.77,25.78,3000.0,24.9131,24.9518,24.9131,24.9228,3000.0
2012-02-23 10:10:00,25.84,25.84,25.82,25.84,33000.0,24.9808,24.9808,24.9614,24.9808,33000.0
2012-02-23 10:15:00,25.84,25.85,25.84,25.85,22800.0,24.9808,24.9904,24.9808,24.9904,22800.0
2012-02-23 10:20:00,25.83,25.83,25.8,25.81,34800.0,24.9711,24.9711,24.9421,24.9518,34800.0
2012-02-23 10:25:00,25.82,25.84,25.82,25.83,2100.0,24.9614,24.9808,24.9614,24.9711,2100.0
2012-02-23 10:30:00,25.84,25.87,25.84,25.86,3300.0,24.9808,25.0098,24.9808,25.0001,3300.0
2012-02-23 10:35:00,25.87,25.87,25.87,25.87,300.0,25.0098,25.0098,25.0098,25.0098,300.0
2012-02-23 10:40:00,25.88,25.91,25.88,25.89,5400.0,25.0194,25.0484,25.0194,25.0291,5400.0
2012-02-23 10:45:00,25.89,25.89,25.86,25.88,2400.0,25.0291,25.0291,25.0001,25.0194,2400.0
2012-02-23 10:50:00,25.9,25.98,25.9,25.98,2400.0,25.0388,25.1161,25.0388,25.1161,2400.0
2012-02-23 10:55:00,25.98,25.98,25.98,25.98,3300.0,25.1161,25.1161,25.1161,25.1161,3300.0
2012-02-23 11:00:00,26.03,26.05,26.03,26.04,122700.0,25.1644,25.1838,25.1644,25.1741,122700.0
2012-02-23 11:05:00,26.06,26.06,26.04,26.05,3000.0,25.1934,25.1934,25.1741,25.1838,3000.0
2012-02-23 11:10:00,26.06,26.17,26.06,26.16,8400.0,25.1934,25.2998,25.1934,25.2901,8400.0
2012-02-23 11:15:00,26.16,26.16,26.1,26.1,15600.0,25.2901,25.2901,25.2321,25.2321,15600.0
2012-02-23 11:20:00,26.1,26.11,26.1,26.11,5100.0,25.2321,25.2418,25.2321,25.2418,5100.0
2012-02-23 11:25:00,26.11,26.13,26.09,26.13,32700.0,25.2418,25.2611,25.2224,25.2611,32700.0
2012-02-23 11:30:00,26.14,26.14,26.11,26.11,5100.0,25.2708,25.2708,25.2418,25.2418,5100.0
2012-02-23 11:35:00,26.1,26.1,26.1,26.1,2400.0,25.2321,25.2321,25.2321,25.2321,2400.0
2012-02-23 11:40:00,26.11,26.11,26.1,26.11,8100.0,25.2418,25.2418,25.2321,25.2418,8100.0
2012-02-23 11:45:00,26.1,26.12,26.1,26.1,2700.0,25.2321,25.2514,25.2321,25.2321,2700.0
2012-02-23 11:50:00,26.09,26.1,26.09,26.09,1800.0,25.2224,25.2321,25.2224,25.2224,1800.0
2012-02-23 11:55:00,26.1,26.12,26.09,26.09,12000.0,25.2321,25.2514,25.2224,25.2224,12000.0
2012-02-23 12:00:00,26.1,26.1,26.1,26.1,300.0,25.2321,25.2321,25.2321,25.2321,300.0
2012-02-23 12:05:00,26.1,26.1,26.09,26.1,8400.0,25.2321,25.2321,25.2224,25.2321,8400.0
2012-02-23 12:10:00,26.1,26.1,26.08,26.08,5700.0,25.2321,25.2321,25.2128,25.2128,5700.0
2012-02-23 12:15:00,26.08,26.08,26.08,26.08,0.0,25.2128,25.2128,25.2128,25.2128,0.0
2012-02-23 12:20:00,26.08,26.1,26.08,26.1,12300.0,25.2128,25.2321,25.2128,25.2321,12300.0
2012-02-23 12:25:00,26.1,26.1,26.1,26.1,900.0,25.2321,25.2321,25.2321,25.2321,900.0
2012-02-23 12:30:00,26.12,26.16,26.12,26.16,6300.0,25.2514,25.2901,25.2514,25.2901,6300.0
2012-02-23 12:35:00,26.14,26.15,26.13,26.13,22800.0,25.2708,25.2805,25.2611,25.2611,22800.0
2012-02-23 12:40:00,26.12,26.12,26.1,26.1,1500.0,25.2514,25.2514,25.2321,25.2321,1500.0
2012-02-23 12:45:00,26.1,26.1,26.06,26.06,3000.0,25.2321,25.2321,25.1934,25.1934,3000.0
2012-02-23 12:50:00,26.06,26.07,26.06,26.06,3600.0,25.1934,25.2031,25.1934,25.1934,3600.0
2012-02-23 12:55:00,26.08,26.11,26.07,26.11,3000.0,25.2128,25.2418,25.2031,25.2418,3000.0
2012-02-23 13:00:00,26.1,26.1,26.07,26.08,6000.0,25.2321,25.2321,25.2031,25.2128,6000.0
2012-02-23 13:05:00,26.08,26.08,26.05,26.05,2400.0,25.2128,25.2128,25.1838,25.1838,2400.0
2012-02-23 13:10:00,26.04,26.04,26.03,26.04,1800.0,25.1741,25.1741,25.1644,25.1741,1800.0
2012-02-23 13:15:00,26.04,26.07,26.04,26.07,4800.0,25.1741,25.2031,25.1741,25.2031,4800.0
2012-02-23 13:20:00,26.08,26.09,26.06,26.06,4500.0,25.2128,25.2224,25.1934,25.1934,4500.0
2012-02-23 13:25:00,26.07,26.08,26.07,26.07,900.0,25.2031,25.2128,25.2031,25.2031,900.0
2012-02-23 13:30:00,26.06,26.06,25.99,26.0,8400.0,25.1934,25.1934,25.1258,25.1354,8400.0
2012-02-23 13:35:00,26.0,26.0,25.99,26.0,2400.0,25.1354,25.1354,25.1258,25.1354,2400.0
2012-02-23 13:40:00,26.03,26.05,26.02,26.05,1500.0,25.1644,25.1838,25.1548,25.1838,1500.0
2012-02-23 13:45:00,26.06,26.07,26.05,26.07,3600.0,25.1934,25.2031,25.1838,25.2031,3600.0
2012-02-23 13:50:00,26.07,26.09,26.06,26.08,6300.0,25.2031,25.2224,25.1934,25.2128,6300.0
2012-02-23 13:55:00,26.09,26.11,26.08,26.11,1800.0,25.2224,25.2418,25.2128,25.2418,1800.0
2012-02-23 14:00:00,26.09,26.09,26.07,26.07,2100.0,25.2224,25.2224,25.2031,25.2031,2100.0
2012-02-23 14:05:00,26.07,26.09,26.07,26.08,6300.0,25.2031,25.2224,25.2031,25.2128,6300.0
2012-02-23 14:10:00,26.08,26.1,26.08,26.1,5400.0,25.2128,25.2321,25.2128,25.2321,5400.0
2012-02-23 14:15:00,26.09,26.09,26.08,26.08,1800.0,25.2224,25.2224,25.2128,25.2128,1800.0
2012-02-23 14:20:00,26.09,26.09,26.07,26.07,3000.0,25.2224,25.2224,25.2031,25.2031,3000.0
2012-02-23 14:25:00,26.1,26.1,26.1,26.1,3900.0,25.2321,25.2321,25.2321,25.2321,3900.0
2012-02-23 14:30:00,26.09,26.1,26.08,26.1,3600.0,25.2224,25.2321,25.2128,25.2321,3600.0
2012-02-23 14:35:00,26.09,26.1,26.09,26.1,2400.0,25.2224,25.2321,25.2224,25.2321,2400.0
2012-02-23 14:40:00,26.1,26.1,26.09,26.09,4200.0,25.2321,25.2321,25.2224,25.2224,4200.0
2012-02-23 14:45:00,26.09,26.1,26.09,26.09,4500.0,25.2224,25.2321,25.2224,25.2224,4500.0
2012-02-23 14:50:00,26.1,26.1,26.08,26.1,3300.0,25.2321,25.2321,25.2128,25.2321,3300.0
2012-02-23 14:55:00,26.1,26.1,26.1,26.1,1200.0,25.2321,25.2321,25.2321,25.2321,1200.0
2012-02-23 15:00:00,26.09,26.09,26.07,26.07,3600.0,25.2224,25.2224,25.2031,25.2031,3600.0
2012-02-23 15:05:00,26.07,26.1,26.07,26.1,15000.0,25.2031,25.2321,25.2031,25.2321,15000.0
2012-02-23 15:10:00,26.1,26.12,26.1,26.12,6300.0,25.2321,25.2514,25.2321,25.2514,6300.0
2012-02-23 15:15:00,26.13,26.17,26.13,26.17,8400.0,25.2611,25.2998,25.2611,25.2998,8400.0
2012-02-23 15:20:00,26.17,26.17,26.15,26.15,4800.0,25.2998,25.2998,25.2805,25.2805,4800.0
2012-02-23 15:25:00,26.15,26.16,26.14,26.16,39900.0,25.2805,25.2901,25.2708,25.2901,39900.0
2012-02-23 15:30:00,26.15,26.17,26.14,26.15,19500.0,25.2805,25.2998,25.2708,25.2805,19500.0
2012-02-23 15:35:00,26.15,26.17,26.15,26.16,8700.0,25.2805,25.2998,25.2805,25.2901,8700.0
2012-02-23 15:40:00,26.18,26.19,26.16,26.16,6000.0,25.3095,25.3191,25.2901,25.2901,6000.0
2012-02-23 15:45:00,26.16,26.18,26.15,26.15,6600.0,25.2901,25.3095,25.2805,25.2805,6600.0
2012-02-23 15:50:00,26.17,26.17,26.15,26.15,6600.0,25.2998,25.2998,25.2805,25.2805,6600.0
2012-02-23 15:55:00,26.15,26.16,26.13,26.13,28200.0,25.2805,25.2901,25.2611,25.2611,28200.0
2012-02-24 09:30:00,26.18,26.22,26.14,26.18,18000.0,25.3095,25.3481,25.2708,25.3095,18000.0
2012-02-24 09:35:00,26.15,26.15,26.11,26.12,2700.0,25.2805,25.2805,25.2418,25.2514,2700.0
2012-02-24 09:40:00,26.12,26.12,25.95,25.95,63300.0,25.2514,25.2514,25.0871,25.0871,63300.0
2012-02-24 09:45:00,26.0,26.08,26.0,26.07,5400.0,25.1354,25.2128,25.1354,25.2031,5400.0
2012-02-24 09:50:00,26.06,26.1,26.06,26.08,29400.0,25.1934,25.2321,25.1934,25.2128,29400.0
2012-02-24 09:55:00,26.08,26.08,26.08,26.08,1200.0,25.2128,25.2128,25.2128,25.2128,1200.0
2012-02-24 10:00:00,26.06,26.09,26.06,26.09,3600.0,25.1934,25.2224,25.1934,25.2224,3600.0
2012-02-24 10:05:00,26.11,26.11,26.11,26.11,300.0,25.2418,25.2418,25.2418,25.2418,300.0
2012-02-24 10:10:00,26.12,26.12,26.09,26.09,600.0,25.2514,25.2514,25.2224,25.2224,600.0
2012-02-24 10:15:00,26.05,26.05,26.05,26.05,600.0,25.1838,25.1838,25.1838,25.1838,600.0
2012-02-24 10:20:00,26.01,26.01,25.98,25.98,600.0,25.1451,25.1451,25.1161,25.1161,600.0
2012-02-24 10:25:00,25.99,26.01,25.99,26.01,1500.0,25.1258,25.1451,25.1258,25.1451,1500.0
2012-02-24 10:30:00,26.03,26.03,26.03,26.03,5400.0,25.1644,25.1644,25.1644,25.1644,5400.0
2012-02-24 10:35:00,26.01,26.02,26.01,26.02,2100.0,25.1451,25.1548,25.1451,25.1548,2100.0
2012-02-24 10:40:00,26.03,26.04,26.03,26.04,21000.0,25.1644,25.1741,25.1644,25.1741,21000.0
2012-02-24 10:45:00,26.04,26.06,26.01,26.04,6900.0,25.1741,25.1934,25.1451,25.1741,6900.0
2012-02-24 10:50:00,26.04,26.04,26.01,26.01,2700.0,25.1741,25.1741,25.1451,25.1451,2700.0
2012-02-24 10:55:00,26.03,26.05,26.03,26.03,16500.0,25.1644,25.1838,25.1644,25.1644,16500.0
2012-02-24 11:00:00,26.03,26.12,26.03,26.12,17700.0,25.1644,25.2514,25.1644,25.2514,17700.0
2012-02-24 11:05:00,26.13,26.16,26.13,26.14,3300.0,25.2611,25.2901,25.2611,25.2708,3300.0
2012-02-24 11:10:00,26.13,26.15,26.13,26.15,4200.0,25.2611,25.2805,25.2611,25.2805,4200.0
2012-02-24 11:15:00,26.15,26.16,26.13,26.15,9900.0,25.2805,25.2901,25.2611,25.2805,9900.0
2012-02-24 11:20:00,26.16,26.17,26.16,26.16,5100.0,25.2901,25.2998,25.2901,25.2901,5100.0
2012-02-24 11:25:00,26.15,26.18,26.15,26.18,1200.0,25.2805,25.3095,25.2805,25.3095,1200.0
2012-02-24 11:30:00,26.19,26.2,26.17,26.17,3000.0,25.3191,25.3288,25.2998,25.2998,3000.0
2012-02-24 11:35:00,26.19,26.2,26.17,26.17,2100.0,25.3191,25.3288,25.2998,25.2998,2100.0
2012-02-24 11:40:00,26.18,26.18,26.14,26.14,2400.0,25.3095,25.3095,25.2708,25.2708,2400.0
2012-02-24 11:45:00,26.13,26.14,26.13,26.13,1500.0,25.2611,25.2708,25.2611,25.2611,1500.0
2012-02-24 11:50:00,26.14,26.19,26.14,26.17,1500.0,25.2708,25.3191,25.2708,25.2998,1500.0
2012-02-24 11:55:00,26.18,26.18,26.16,26.18,46200.0,25.3095,25.3095,25.2901,25.3095,46200.0
2012-02-24 12:00:00,26.16,26.18,26.14,26.14,2100.0,25.2901,25.3095,25.2708,25.2708,2100.0
2012-02-24 12:05:00,26.16,26.17,26.14,26.16,1800.0,25.2901,25.2998,25.2708,25.2901,1800.0
2012-02-24 12:10:00,26.17,26.17,26.15,26.15,22200.0,25.2998,25.2998,25.2805,25.2805,22200.0
2012-02-24 12:15:00,26.15,26.19,26.15,26.19,23400.0,25.2805,25.3191,25.2805,25.3191,23400.0
2012-02-24 12:20:00,26.18,26.22,26.18,26.22,24300.0,25.3095,25.3481,25.3095,25.3481,24300.0
2012-02-24 12:25:00,26.22,26.22,26.18,26.2,19200.0,25.3481,25.3481,25.3095,25.3288,19200.0
2012-02-24 12:30:00,26.2,26.2,26.18,26.18,1800.0,25.3288,25.3288,25.3095,25.3095,1800.0
2012-02-24 12:35:00,26.18,26.18,26.16,26.16,1500.0,25.3095,25.3095,25.2901,25.2901,1500.0
2012-02-24 12:40:00,26.16,26.18,26.16,26.18,2400.0,25.2901,25.3095,25.2901,25.3095,2400.0
2012-02-24 12:45:00,26.18,26.2,26.18,26.18,1800.0,25.3095,25.3288,25.3095,25.3095,1800.0
2012-02-24 12:50:00,26.18,26.2,26.18,26.18,1800.0,25.3095,25.3288,25.3095,25.3095,1800.0
2012-02-24 12:55:00,26.18,26.19,26.18,26.19,1200.0,25.3095,25.3191,25.3095,25.3191,1200.0
2012-02-24 13:00:00,26.19,26.2,26.19,26.19,900.0,25.3191,25.3288,25.3191,25.3191,900.0
2012-02-24 13:05:00,26.19,26.19,26.19,26.19,900.0,25.3191,25.3191,25.3191,25.3191,900.0
2012-02-24 13:10:00,26.19,26.21,26.19,26.19,2400.0,25.3191,25.3385,25.3191,25.3191,2400.0
2012-02-24 13:15:00,26.2,26.22,26.2,26.22,1200.0,25.3288,25.3481,25.3288,25.3481,1200.0
2012-02-24 13:20:00,26.21,26.24,26.21,26.24,474300.0,25.3385,25.3675,25.3385,25.3675,474300.0
2012-02-24 13:25:00,26.23,26.23,26.2,26.23,69300.0,25.3578,25.3578,25.3288,25.3578,69300.0
2012-02-24 13:30:00,26.21,26.21,26.21,26.21,1500.0,25.3385,25.3385,25.3385,25.3385,1500.0
2012-02-24 13:35:00,26.23,26.24,26.22,26.24,42900.0,25.3578,25.3675,25.3481,25.3675,42900.0
2012-02-24 13:40:00,26.24,26.25,26.23,26.23,38100.0,25.3675,25.3771,25.3578,25.3578,38100.0
2012-02-24 13:45:00,26.23,26.24,26.22,26.23,2700.0,25.3578,25.3675,25.3481,25.3578,2700.0
2012-02-24 13:50:00,26.23,26.24,26.22,26.23,1800.0,25.3578,25.3675,25.3481,25.3578,1800.0
2012-02-24 13:55:00,26.23,26.25,26.23,26.25,3600.0,25.3578,25.3771,25.3578,25.3771,3600.0
2012-02-24 14:00:00,26.27,26.27,26.25,26.27,1800.0,25.3965,25.3965,25.3771,25.3965,1800.0
2012-02-24 14:05:00,26.29,26.3,26.27,26.28,6900.0,25.4158,25.4255,25.3965,25.4061,6900.0
2012-02-24 14:10:00,26.28,26.28,26.28,26.28,1200.0,25.4061,25.4061,25.4061,25.4061,1200.0
2012-02-24 14:15:00,26.28,26.28,26.28,26.28,1200.0,25.4061,25.4061,25.4061,25.4061,1200.0
2012-02-24 14:20:00,26.27,26.28,26.27,26.28,1500.0,25.3965,25.4061,25.3965,25.4061,1500.0
2012-02-24 14:25:00,26.28,26.28,26.25,26.25,1800.0,25.4061,25.4061,25.3771,25.3771,1800.0
2012-02-24 14:30:00,26.24,26.25,26.21,26.24,18000.0,25.3675,25.3771,25.3385,25.3675,18000.0
2012-02-24 14:35:00,26.23,26.25,26.22,26.25,4200.0,25.3578,25.3771,25.3481,25.3771,4200.0
2012-02-24 14:40:00,26.25,26.25,26.24,26.24,2700.0,25.3771,25.3771,25.3675,25.3675,2700.0
2012-02-24 14:45:00,26.24,26.25,26.24,26.25,1800.0,25.3675,25.3771,25.3675,25.3771,1800.0
2012-02-24 14:50:00,26.25,26.26,26.24,26.24,2100.0,25.3771,25.3868,25.3675,25.3675,2100.0
2012-02-24 14:55:00,26.24,26.25,26.23,26.24,3300.0,25.3675,25.3771,25.3578,25.3675,3300.0
2012-02-24 15:00:00,26.24,26.26,26.23,26.23,19800.0,25.3675,25.3868,25.3578,25.3578,19800.0
2012-02-24 15:05:00,26.25,26.25,26.24,26.24,4200.0,25.3771,25.3771,25.3675,25.3675,4200.0
2012-02-24 15:10:00,26.23,26.23,26.23,26.23,900.0,25.3578,25.3578,25.3578,25.3578,900.0
2012-02-24 15:15:00,26.23,26.26,26.23,26.25,6600.0,25.3578,25.3868,25.3578,25.3771,6600.0
2012-02-24 15:20:00,26.25,26.25,26.23,26.23,2700.0,25.3771,25.3771,25.3578,25.3578,2700.0
2012-02-24 15:25:00,26.23,26.24,26.22,26.23,9600.0,25.3578,25.3675,25.3481,25.3578,9600.0
2012-02-24 15:30:00,26.23,26.24,26.22,26.24,49800.0,25.3578,25.3675,25.3481,25.3675,49800.0
2012-02-24 15:35:00,26.24,26.24,26.22,26.23,23700.0,25.3675,25.3675,25.3481,25.3578,23700.0
2012-02-24 15:40:00,26.22,26.24,26.22,26.23,14100.0,25.3481,25.3675,25.3481,25.3578,14100.0
2012-02-24 15:45:00,26.23,26.23,26.22,26.22,36600.0,25.3578,25.3578,25.3481,25.3481,36600.0
2012-02-24 15:50:00,26.22,26.22,26.18,26.19,5100.0,25.3481,25.3481,25.3095,25.3191,5100.0
2012-02-24 15:55:00,26.19,26.19,26.17,26.17,11400.0,25.3191,25.3191,25.2998,25.2998,11400.0
2012-02-27 09:30:00,25.9,26.0,25.87,25.89,45900.0,25.0388,25.1354,25.0098,25.0291,45900.0
2012-02-27 09:35:00,25.89,25.89,25.8,25.8,24600.0,25.0291,25.0291,24.9421,24.9421,24600.0
2012-02-27 09:40:00,25.77,25.77,25.7,25.7,4800.0,24.9131,24.9131,24.8454,24.8454,4800.0
2012-02-27 09:45:00,25.67,25.7,25.66,25.66,33900.0,24.8164,24.8454,24.8067,24.8067,33900.0
2012-02-27 09:50:00,25.69,25.69,25.67,25.67,39300.0,24.8357,24.8357,24.8164,24.8164,39300.0
2012-02-27 09:55:00,25.69,25.7,25.67,25.69,5400.0,24.8357,24.8454,24.8164,24.8357,5400.0
2012-02-27 10:00:00,25.72,25.75,25.71,25.74,24300.0,24.8647,24.8938,24.8551,24.8841,24300.0
2012-02-27 10:05:00,25.74,25.79,25.74,25.79,9300.0,24.8841,24.9324,24.8841,24.9324,9300.0
2012-02-27 10:10:00,25.79,25.83,25.79,25.79,41400.0,24.9324,24.9711,24.9324,24.9324,41400.0
2012-02-27 10:15:00,25.8,25.87,25.8,25.87,7200.0,24.9421,25.0098,24.9421,25.0098,7200.0
2012-02-27 10:20:00,25.87,25.87,25.83,25.83,3900.0,25.0098,25.0098,24.9711,24.9711,3900.0
2012-02-27 10:25:00,25.82,25.82,25.78,25.78,5100.0,24.9614,24.9614,24.9228,24.9228,5100.0
2012-02-27 10:30:00,25.78,25.78,25.76,25.76,4800.0,24.9228,24.9228,24.9034,24.9034,4800.0
2012-02-27 10:35:00,25.78,25.82,25.78,25.82,4800.0,24.9228,24.9614,24.9228,24.9614,4800.0
2012-02-27 10:40:00,25.82,25.91,25.81,25.9,7800.0,24.9614,25.0484,24.9518,25.0388,7800.0
2012-02-27 10:45:00,25.91,25.94,25.91,25.92,4800.0,25.0484,25.0774,25.0484,25.0581,4800.0
2012-02-27 10:50:00,25.9,25.92,25.9,25.92,6000.0,25.0388,25.0581,25.0388,25.0581,6000.0
2012-02-27 10:55:00,25.93,25.94,25.92,25.93,6600.0,25.0678,25.0774,25.0581,25.0678,6600.0
2012-02-27 11:00:00,25.93,25.96,25.93,25.93,4500.0,25.0678,25.0968,25.0678,25.0678,4500.0
2012-02-27 11:05:00,25.92,25.94,25.92,25.94,4800.0,25.0581,25.0774,25.0581,25.0774,4800.0
2012-02-27 11:10:00,25.96,25.96,25.93,25.94,5700.0,25.0968,25.0968,25.0678,25.0774,5700.0
2012-02-27 11:15:00,25.95,25.99,25.95,25.97,15300.0,25.0871,25.1258,25.0871,25.1064,15300.0
2012-02-27 11:20:00,25.97,26.03,25.97,26.02,7800.0,25.1064,25.1644,25.1064,25.1548,7800.0
2012-02-27 11:25:00,26.02,26.02,25.99,26.01,9900.0,25.1548,25.1548,25.1258,25.1451,9900.0
2012-02-27 11:30:00,26.01,26.01,25.98,25.98,5700.0,25.1451,25.1451,25.1161,25.1161,5700.0
2012-02-27 11:35:00,26.0,26.0,25.99,26.0,4200.0,25.1354,25.1354,25.1258,25.1354,4200.0
2012-02-27 11:40:00,26.01,26.02,25.98,25.98,12600.0,25.1451,25.1548,25.1161,25.1161,12600.0
2012-02-27 11:45:00,25.99,25.99,25.95,25.95,9900.0,25.1258,25.1258,25.0871,25.0871,9900.0
2012-02-27 11:50:00,25.95,25.96,25.94,25.95,5400.0,25.0871,25.0968,25.0774,25.0871,5400.0
2012-02-27 11:55:00,25.95,25.98,25.95,25.98,6300.0,25.0871,25.1161,25.0871,25.1161,6300.0
2012-02-27 12:00:00,25.99,26.0,25.99,26.0,2700.0,25.1258,25.1354,25.1258,25.1354,2700.0
2012-02-27 12:05:00,25.99,26.01,25.96,25.96,6900.0,25.1258,25.1451,25.0968,25.0968,6900.0
2012-02-27 12:10:00,25.94,25.95,25.94,25.94,15300.0,25.0774,25.0871,25.0774,25.0774,15300.0
2012-02-27 12:15:00,25.94,25.94,25.92,25.92,2400.0,25.0774,25.0774,25.0581,25.0581,2400.0
2012-02-27 12:20:00,25.92,25.94,25.91,25.94,5100.0,25.0581,25.0774,25.0484,25.0774,5100.0
2012-02-27 12:25:00,25.93,25.95,25.93,25.95,2400.0,25.0678,25.0871,25.0678,25.0871,2400.0
2012-02-27 12:30:00,25.95,25.95,25.95,25.95,0.0,25.0871,25.0871,25.0871,25.0871,0.0
2012-02-27 12:35:00,25.94,25.97,25.94,25.96,4800.0,25.0774,25.1064,25.0774,25.0968,4800.0
2012-02-27 12:40:00,25.96,25.98,25.95,25.98,1800.0,25.0968,25.1161,25.0871,25.1161,1800.0
2012-02-27 12:45:00,25.97,26.0,25.97,26.0,3000.0,25.1064,25.1354,25.1064,25.1354,3000.0
2012-02-27 12:50:00,26.0,26.04,26.0,26.02,33300.0,25.1354,25.1741,25.1354,25.1548,33300.0
2012-02-27 12:55:00,26.02,26.03,26.01,26.02,7200.0,25.1548,25.1644,25.1451,25.1548,7200.0
2012-02-27 13:00:00,26.0,26.0,25.98,25.98,1200.0,25.1354,25.1354,25.1161,25.1161,1200.0
2012-02-27 13:05:00,25.96,25.96,25.96,25.96,600.0,25.0968,25.0968,25.0968,25.0968,600.0
2012-02-27 13:10:00,25.97,25.97,25.97,25.97,300.0,25.1064,25.1064,25.1064,25.1064,300.0
2012-02-27 13:15:00,25.97,25.98,25.97,25.97,3000.0,25.1064,25.1161,25.1064,25.1064,3000.0
2012-02-27 13:20:00,25.98,26.0,25.98,26.0,3600.0,25.1161,25.1354,25.1161,25.1354,3600.0
2012-02-27 13:25:00,26.01,26.01,25.98,25.99,10500.0,25.1451,25.1451,25.1161,25.1258,10500.0
2012-02-27 13:30:00,25.98,25.99,25.98,25.99,900.0,25.1161,25.1258,25.1161,25.1258,900.0
2012-02-27 13:35:00,26.0,26.05,26.0,26.05,3600.0,25.1354,25.1838,25.1354,25.1838,3600.0
2012-02-27 13:40:00,26.05,26.06,26.04,26.06,2700.0,25.1838,25.1934,25.1741,25.1934,2700.0
2012-02-27 13:45:00,26.05,26.05,26.04,26.04,1200.0,25.1838,25.1838,25.1741,25.1741,1200.0
2012-02-27 13:50:00,26.05,26.05,26.0,26.0,2400.0,25.1838,25.1838,25.1354,25.1354,2400.0
2012-02-27 13:55:00,26.0,26.0,26.0,26.0,0.0,25.1354,25.1354,25.1354,25.1354,0.0
2012-02-27 14:00:00,26.01,26.03,26.01,26.03,900.0,25.1451,25.1644,25.1451,25.1644,900.0
2012-02-27 14:05:00,26.04,26.07,26.03,26.07,2400.0,25.1741,25.2031,25.1644,25.2031,2400.0
2012-02-27 14:10:00,26.06,26.06,26.05,26.05,3000.0,25.1934,25.1934,25.1838,25.1838,3000.0
2012-02-27 14:15:00,26.04,26.06,26.04,26.06,900.0,25.1741,25.1934,25.1741,25.1934,900.0
2012-02-27 14:20:00,26.05,26.05,26.03,26.03,600.0,25.1838,25.1838,25.1644,25.1644,600.0
2012-02-27 14:25:00,26.04,26.05,26.03,26.05,1800.0,25.1741,25.1838,25.1644,25.1838,1800.0
2012-02-27 14:30:00,26.04,26.04,26.01,26.01,3900.0,25.1741,25.1741,25.1451,25.1451,3900.0
2012-02-27 14:35:00,26.03,26.03,26.01,26.01,600.0,25.1644,25.1644,25.1451,25.1451,600.0
2012-02-27 14:40:00,26.04,26.04,26.04,26.04,600.0,25.1741,25.1741,25.1741,25.1741,600.0
2012-02-27 14:45:00,26.04,26.05,26.03,26.03,12000.0,25.1741,25.1838,25.1644,25.1644,12000.0
2012-02-27 14:50:00,26.05,26.05,26.05,26.05,7800.0,25.1838,25.1838,25.1838,25.1838,7800.0
2012-02-27 14:55:00,26.06,26.06,26.06,26.06,900.0,25.1934,25.1934,25.1934,25.1934,900.0
2012-02-27 15:00:00,26.08,26.11,26.08,26.1,1200.0,25.2128,25.2418,25.2128,25.2321,1200.0
2012-02-27 15:05:00,26.1,26.1,26.06,26.06,3300.0,25.2321,25.2321,25.1934,25.1934,3300.0
2012-02-27 15:10:00,26.07,26.08,26.03,26.03,3300.0,25.2031,25.2128,25.1644,25.1644,3300.0
2012-02-27 15:15:00,26.02,26.04,25.99,26.03,4500.0,25.1548,25.1741,25.1258,25.1644,4500.0
2012-02-27 15:20:00,26.03,26.04,26.0,26.03,3600.0,25.1644,25.1741,25.1354,25.1644,3600.0
2012-02-27 15:25:00,26.02,26.03,26.01,26.01,2700.0,25.1548,25.1644,25.1451,25.1451,2700.0
2012-02-27 15:30:00,26.02,26.07,26.02,26.07,5400.0,25.1548,25.2031,25.1548,25.2031,5400.0
2012-02-27 15:35:00,26.08,26.08,26.06,26.06,7200.0,25.2128,25.2128,25.1934,25.1934,7200.0
2012-02-27 15:40:00,26.06,26.07,26.04,26.05,4200.0,25.1934,25.2031,25.1741,25.1838,4200.0
2012-02-27 15:45:00,26.05,26.05,26.01,26.01,5100.0,25.1838,25.1838,25.1451,25.1451,5100.0
2012-02-27 15:50:00,26.01,26.01,25.98,25.98,6900.0,25.1451,25.1451,25.1161,25.1161,6900.0
2012-02-27 15:55:00,25.98,26.0,25.98,25.98,9600.0,25.1161,25.1354,25.1161,25.1161,9600.0
2012-02-28 09:30:00,25.99,25.99,25.77,25.77,4500.0,25.1258,25.1258,24.9131,24.9131,4500.0
2012-02-28 09:35:00,25.77,25.77,25.77,25.77,300.0,24.9131,24.9131,24.9131,24.9131,300.0
2012-02-28 09:40:00,25.88,25.88,25.88,25.88,900.0,25.0194,25.0194,25.0194,25.0194,900.0
2012-02-28 09:45:00,25.87,25.87,25.86,25.87,3900.0,25.0098,25.0098,25.0001,25.0098,3900.0
2012-02-28 09:50:00,25.87,25.87,25.87,25.87,0.0,25.0098,25.0098,25.0098,25.0098,0.0
2012-02-28 09:55:00,25.93,25.93,25.93,25.93,1200.0,25.0678,25.0678,25.0678,25.0678,1200.0
2012-02-28 10:00:00,25.97,25.97,25.96,25.96,600.0,25.1064,25.1064,25.0968,25.0968,600.0
2012-02-28 10:05:00,25.94,25.96,25.9,25.9,3900.0,25.0774,25.0968,25.0388,25.0388,3900.0
2012-02-28 10:10:00,25.89,25.89,25.89,25.89,300.0,25.0291,25.0291,25.0291,25.0291,300.0
2012-02-28 10:15:00,25.9,25.9,25.9,25.9,300.0,25.0388,25.0388,25.0388,25.0388,300.0
2012-02-28 10:20:00,25.9,25.91,25.9,25.9,3900.0,25.0388,25.0484,25.0388,25.0388,3900.0
2012-02-28 10:25:00,25.88,25.9,25.88,25.9,900.0,25.0194,25.0388,25.0194,25.0388,900.0
2012-02-28 10:30:00,25.9,25.97,25.9,25.96,6000.0,25.0388,25.1064,25.0388,25.0968,6000.0
2012-02-28 10:35:00,25.95,25.96,25.95,25.96,30600.0,25.0871,25.0968,25.0871,25.0968,30600.0
2012-02-28 10:40:00,25.93,25.97,25.93,25.97,2100.0,25.0678,25.1064,25.0678,25.1064,2100.0
2012-02-28 10:45:00,25.97,25.97,25.93,25.93,600.0,25.1064,25.1064,25.0678,25.0678,600.0
2012-02-28 10:50:00,25.93,25.93,25.93,25.93,0.0,25.0678,25.0678,25.0678,25.0678,0.0
2012-02-28 10:55:00,25.93,25.94,25.92,25.94,1500.0,25.0678,25.0774,25.0581,25.0774,1500.0
2012-02-28 11:00:00,25.96,25.97,25.95,25.96,56400.0,25.0968,25.1064,25.0871,25.0968,56400.0
2012-02-28 11:05:00,25.94,25.97,25.93,25.97,2700.0,25.0774,25.1064,25.0678,25.1064,2700.0
2012-02-28 11:10:00,25.98,25.98,25.95,25.95,11100.0,25.1161,25.1161,25.0871,25.0871,11100.0
2012-02-28 11:15:00,25.95,25.96,25.95,25.96,27000.0,25.0871,25.0968,25.0871,25.0968,27000.0
2012-02-28 11:20:00,25.97,25.98,25.97,25.97,3600.0,25.1064,25.1161,25.1064,25.1064,3600.0
2012-02-28 11:25:00,25.96,25.96,25.96,25.96,300.0,25.0968,25.0968,25.0968,25.0968,300.0
2012-02-28 11:30:00,25.96,25.96,25.95,25.96,5400.0,25.0968,25.0968,25.0871,25.0968,5400.0
2012-02-28 11:35:00,25.96,25.96,25.93,25.93,6900.0,25.0968,25.0968,25.0678,25.0678,6900.0
2012-02-28 11:40:00,25.93,25.93,25.91,25.91,3900.0,25.0678,25.0678,25.0484,25.0484,3900.0
2012-02-28 11:45:00,25.92,25.93,25.92,25.93,3000.0,25.0581,25.0678,25.0581,25.0678,3000.0
2012-02-28 11:50:00,25.91,25.91,25.87,25.87,2100.0,25.0484,25.0484,25.0098,25.0098,2100.0
2012-02-28 11:55:00,25.89,25.89,25.89,25.89,600.0,25.0291,25.0291,25.0291,25.0291,600.0
2012-02-28 12:00:00,25.87,25.87,25.87,25.87,600.0,25.0098,25.0098,25.0098,25.0098,600.0
2012-02-28 12:05:00,25.9,25.9,25.9,25.9,3300.0,25.0388,25.0388,25.0388,25.0388,3300.0
2012-02-28 12:10:00,25.89,25.89,25.88,25.88,4200.0,25.0291,25.0291,25.0194,25.0194,4200.0
2012-02-28 12:15:00,25.87,25.87,25.87,25.87,2700.0,25.0098,25.0098,25.0098,25.0098,2700.0
2012-02-28 12:20:00,25.88,25.89,25.88,25.88,1500.0,25.0194,25.0291,25.0194,25.0194,1500.0
2012-02-28 12:25:00,25.88,25.89,25.86,25.88,11100.0,25.0194,25.0291,25.0001,25.0194,11100.0
2012-02-28 12:30:00,25.88,25.89,25.86,25.86,14700.0,25.0194,25.0291,25.0001,25.0001,14700.0
2012-02-28 12:35:00,25.86,25.86,25.84,25.86,9000.0,25.0001,25.0001,24.9808,25.0001,9000.0
2012-02-28 12:40:00,25.86,25.86,25.85,25.85,3600.0,25.0001,25.0001,24.9904,24.9904,3600.0
2012-02-28 12:45:00,25.85,25.88,25.85,25.88,6000.0,24.9904,25.0194,24.9904,25.0194,6000.0
2012-02-28 12:50:00,25.87,25.88,25.87,25.88,4200.0,25.0098,25.0194,25.0098,25.0194,4200.0
2012-02-28 12:55:00,25.88,25.88,25.86,25.86,4500.0,25.0194,25.0194,25.0001,25.0001,4500.0
2012-02-28 13:00:00,25.87,25.89,25.85,25.86,7800.0,25.0098,25.0291,24.9904,25.0001,7800.0
2012-02-28 13:05:00,25.86,25.88,25.84,25.84,4500.0,25.0001,25.0194,24.9808,24.9808,4500.0
2012-02-28 13:10:00,25.83,25.83,25.82,25.83,2100.0,24.9711,24.9711,24.9614,24.9711,2100.0
2012-02-28 13:15:00,25.84,25.85,25.84,25.85,4500.0,24.9808,24.9904,24.9808,24.9904,4500.0
2012-02-28 13:20:00,25.85,25.85,25.85,25.85,2700.0,24.9904,24.9904,24.9904,24.9904,2700.0
2012-02-28 13:25:00,25.85,25.85,25.85,25.85,1200.0,24.9904,24.9904,24.9904,24.9904,1200.0
2012-02-28 13:30:00,25.84,25.84,25.84,25.84,1500.0,24.9808,24.9808,24.9808,24.9808,1500.0
2012-02-28 13:35:00,25.84,25.85,25.83,25.85,2700.0,24.9808,24.9904,24.9711,24.9904,2700.0
2012-02-28 13:40:00,25.85,25.85,25.83,25.83,2700.0,24.9904,24.9904,24.9711,24.9711,2700.0
2012-02-28 13:45:00,25.82,25.83,25.79,25.79,3900.0,24.9614,24.9711,24.9324,24.9324,3900.0
2012-02-28 13:50:00,25.76,25.79,25.76,25.79,2100.0,24.9034,24.9324,24.9034,24.9324,2100.0
2012-02-28 13:55:00,25.73,25.75,25.72,25.75,2400.0,24.8744,24.8938,24.8647,24.8938,2400.0
2012-02-28 14:00:00,25.75,25.78,25.75,25.78,2700.0,24.8938,24.9228,24.8938,24.9228,2700.0
2012-02-28 14:05:00,25.78,25.79,25.78,25.79,1200.0,24.9228,24.9324,24.9228,24.9324,1200.0
2012-02-28 14:10:00,25.78,25.78,25.74,25.78,21300.0,24.9228,24.9228,24.8841,24.9228,21300.0
2012-02-28 14:15:00,25.77,25.78,25.77,25.78,600.0,24.9131,24.9228,24.9131,24.9228,600.0
2012-02-28 14:20:00,25.8,25.8,25.8,25.8,1200.0,24.9421,24.9421,24.9421,24.9421,1200.0
2012-02-28 14:25:00,25.79,25.79,25.76,25.76,1200.0,24.9324,24.9324,24.9034,24.9034,1200.0
2012-02-28 14:30:00,25.76,25.83,25.76,25.83,2700.0,24.9034,24.9711,24.9034,24.9711,2700.0
2012-02-28 14:35:00,25.83,25.83,25.79,25.8,5700.0,24.9711,24.9711,24.9324,24.9421,5700.0
2012-02-28 14:40:00,25.8,25.81,25.8,25.81,1800.0,24.9421,24.9518,24.9421,24.9518,1800.0
2012-02-28 14:45:00,25.83,25.84,25.83,25.84,1800.0,24.9711,24.9808,24.9711,24.9808,1800.0
2012-02-28 14:50:00,25.84,25.84,25.84,25.84,1800.0,24.9808,24.9808,24.9808,24.9808,1800.0
2012-02-28 14:55:00,25.82,25.83,25.82,25.82,1500.0,24.9614,24.9711,24.9614,24.9614,1500.0
2012-02-28 15:00:00,25.82,25.83,25.82,25.83,2400.0,24.9614,24.9711,24.9614,24.9711,2400.0
2012-02-28 15:05:00,25.83,25.84,25.83,25.84,3900.0,24.9711,24.9808,24.9711,24.9808,3900.0
2012-02-28 15:10:00,25.84,25.85,25.83,25.85,3000.0,24.9808,24.9904,24.9711,24.9904,3000.0
2012-02-28 15:15:00,25.86,25.9,25.86,25.9,5700.0,25.0001,25.0388,25.0001,25.0388,5700.0
2012-02-28 15:20:00,25.9,25.92,25.9,25.91,15000.0,25.0388,25.0581,25.0388,25.0484,15000.0
2012-02-28 15:25:00,25.91,25.91,25.9,25.91,5400.0,25.0484,25.0484,25.0388,25.0484,5400.0
2012-02-28 15:30:00,25.9,25.9,25.86,25.86,6300.0,25.0388,25.0388,25.0001,25.0001,6300.0
2012-02-28 15:35:00,25.86,25.87,25.85,25.85,3600.0,25.0001,25.0098,24.9904,24.9904,3600.0
2012-02-28 15:40:00,25.85,25.88,25.85,25.88,3300.0,24.9904,25.0194,24.9904,25.0194,3300.0
2012-02-28 15:45:00,25.88,25.9,25.88,25.88,6600.0,25.0194,25.0388,25.0194,25.0194,6600.0
2012-02-28 15:50:00,25.88,25.88,25.85,25.85,18600.0,25.0194,25.0194,24.9904,24.9904,18600.0
2012-02-28 15:55:00,25.86,25.87,25.86,25.86,13200.0,25.0001,25.0098,25.0001,25.0001,13200.0
2012-02-29 09:30:00,25.92,25.92,25.84,25.89,7500.0,25.0581,25.0581,24.9808,25.0291,7500.0
2012-02-29 09:35:00,25.92,25.99,25.92,25.96,9300.0,25.0581,25.1258,25.0581,25.0968,9300.0
2012-02-29 09:40:00,25.96,25.98,25.96,25.96,1200.0,25.0968,25.1161,25.0968,25.0968,1200.0
2012-02-29 09:45:00,25.96,25.96,25.96,25.96,300.0,25.0968,25.0968,25.0968,25.0968,300.0
2012-02-29 09:50:00,26.0,26.0,25.98,25.98,1500.0,25.1354,25.1354,25.1161,25.1161,1500.0
2012-02-29 09:55:00,26.03,26.06,26.02,26.06,8700.0,25.1644,25.1934,25.1548,25.1934,8700.0
2012-02-29 10:00:00,26.1,26.1,26.03,26.03,12600.0,25.2321,25.2321,25.1644,25.1644,12600.0
2012-02-29 10:05:00,26.02,26.05,25.96,26.05,8700.0,25.1548,25.1838,25.0968,25.1838,8700.0
2012-02-29 10:10:00,26.05,26.07,26.05,26.05,2100.0,25.1838,25.2031,25.1838,25.1838,2100.0
2012-02-29 10:15:00,26.05,26.05,25.99,25.99,35700.0,25.1838,25.1838,25.1258,25.1258,35700.0
2012-02-29 10:20:00,25.99,25.99,25.99,25.99,0.0,25.1258,25.1258,25.1258,25.1258,0.0
2012-02-29 10:25:00,26.02,26.02,26.02,26.02,600.0,25.1548,25.1548,25.1548,25.1548,600.0
2012-02-29 10:30:00,25.96,26.0,25.96,26.0,4200.0,25.0968,25.1354,25.0968,25.1354,4200.0
2012-02-29 10:35:00,26.03,26.03,26.03,26.03,300.0,25.1644,25.1644,25.1644,25.1644,300.0
2012-02-29 10:40:00,25.99,25.99,25.99,25.99,300.0,25.1258,25.1258,25.1258,25.1258,300.0
2012-02-29 10:45:00,25.97,25.97,25.86,25.87,9300.0,25.1064,25.1064,25.0001,25.0098,9300.0
2012-02-29 10:50:00,25.76,25.79,25.68,25.79,6000.0,24.9034,24.9324,24.8261,24.9324,6000.0
2012-02-29 10:55:00,25.79,25.79,25.74,25.75,3000.0,24.9324,24.9324,24.8841,24.8938,3000.0
2012-02-29 11:00:00,25.75,25.75,25.71,25.71,1500.0,24.8938,24.8938,24.8551,24.8551,1500.0
2012-02-29 11:05:00,25.71,25.71,25.71,25.71,600.0,24.8551,24.8551,24.8551,24.8551,600.0
2012-02-29 11:10:00,25.73,25.74,25.71,25.71,25800.0,24.8744,24.8841,24.8551,24.8551,25800.0
2012-02-29 11:15:00,25.72,25.73,25.7,25.73,1200.0,24.8647,24.8744,24.8454,24.8744,1200.0
2012-02-29 11:20:00,25.71,25.71,25.67,25.67,600.0,24.8551,24.8551,24.8164,24.8164,600.0
2012-02-29 11:25:00,25.67,25.67,25.67,25.67,600.0,24.8164,24.8164,24.8164,24.8164,600.0
2012-02-29 11:30:00,25.67,25.69,25.65,25.67,2400.0,24.8164,24.8357,24.7971,24.8164,2400.0
2012-02-29 11:35:00,25.67,25.67,25.67,25.67,0.0,24.8164,24.8164,24.8164,24.8164,0.0
2012-02-29 11:40:00,25.73,25.73,25.73,25.73,300.0,24.8744,24.8744,24.8744,24.8744,300.0
2012-02-29 11:45:00,25.73,25.73,25.73,25.73,0.0,24.8744,24.8744,24.8744,24.8744,0.0
2012-02-29 11:50:00,25.78,25.78,25.78,25.78,600.0,24.9228,24.9228,24.9228,24.9228,600.0
2012-02-29 11:55:00,25.78,25.78,25.78,25.78,0.0,24.9228,24.9228,24.9228,24.9228,0.0
2012-02-29 12:00:00,25.78,25.78,25.78,25.78,0.0,24.9228,24.9228,24.9228,24.9228,0.0
2012-02-29 12:05:00,25.75,25.75,25.73,25.73,2100.0,24.8938,24.8938,24.8744,24.8744,2100.0
2012-02-29 12:10:00,25.76,25.78,25.76,25.78,900.0,24.9034,24.9228,24.9034,24.9228,900.0
2012-02-29 12:15:00,25.79,25.79,25.79,25.79,600.0,24.9324,24.9324,24.9324,24.9324,600.0
2012-02-29 12:20:00,25.78,25.78,25.78,25.78,1500.0,24.9228,24.9228,24.9228,24.9228,1500.0
2012-02-29 12:25:00,25.8,25.8,25.8,25.8,300.0,24.9421,24.9421,24.9421,24.9421,300.0
2012-02-29 12:30:00,25.81,25.82,25.79,25.79,1500.0,24.9518,24.9614,24.9324,24.9324,1500.0
2012-02-29 12:35:00,25.81,25.81,25.81,25.81,300.0,24.9518,24.9518,24.9518,24.9518,300.0
2012-02-29 12:40:00,25.8,25.8,25.78,25.78,600.0,24.9421,24.9421,24.9228,24.9228,600.0
2012-02-29 12:45:00,25.77,25.8,25.77,25.8,1800.0,24.9131,24.9421,24.9131,24.9421,1800.0
2012-02-29 12:50:00,25.8,25.83,25.8,25.83,2100.0,24.9421,24.9711,24.9421,24.9711,2100.0
2012-02-29 12:55:00,25.83,25.85,25.83,25.85,2100.0,24.9711,24.9904,24.9711,24.9904,2100.0
2012-02-29 13:00:00,25.85,25.86,25.85,25.86,1200.0,24.9904,25.0001,24.9904,25.0001,1200.0
2012-02-29 13:05:00,25.87,25.9,25.87,25.9,900.0,25.0098,25.0388,25.0098,25.0388,900.0
2012-02-29 13:10:00,25.9,25.9,25.9,25.9,0.0,25.0388,25.0388,25.0388,25.0388,0.0
2012-02-29 13:15:00,25.84,25.84,25.81,25.83,2700.0,24.9808,24.9808,24.9518,24.9711,2700.0
2012-02-29 13:20:00,25.83,25.84,25.83,25.84,1200.0,24.9711,24.9808,24.9711,24.9808,1200.0
2012-02-29 13:25:00,25.86,25.86,25.83,25.83,1500.0,25.0001,25.0001,24.9711,24.9711,1500.0
2012-02-29 13:30:00,25.86,25.86,25.84,25.84,1200.0,25.0001,25.0001,24.9808,24.9808,1200.0
2012-02-29 13:35:00,25.82,25.82,25.82,25.82,600.0,24.9614,24.9614,24.9614,24.9614,600.0
2012-02-29 13:40:00,25.82,25.82,25.82,25.82,0.0,24.9614,24.9614,24.9614,24.9614,0.0
2012-02-29 13:45:00,25.82,25.82,25.82,25.82,0.0,24.9614,24.9614,24.9614,24.9614,0.0
2012-02-29 13:50:00,25.82,25.82,25.82,25.82,0.0,24.9614,24.9614,24.9614,24.9614,0.0
2012-02-29 13:55:00,25.87,25.91,25.87,25.9,2100.0,25.0098,25.0484,25.0098,25.0388,2100.0
2012-02-29 14:00:00,25.9,25.9,25.9,25.9,1500.0,25.0388,25.0388,25.0388,25.0388,1500.0
2012-02-29 14:05:00,25.9,25.9,25.9,25.9,600.0,25.0388,25.0388,25.0388,25.0388,600.0
2012-02-29 14:10:00,25.92,25.92,25.9,25.9,3600.0,25.0581,25.0581,25.0388,25.0388,3600.0
2012-02-29 14:15:00,25.9,25.9,25.9,25.9,0.0,25.0388,25.0388,25.0388,25.0388,0.0
2012-02-29 14:20:00,25.87,25.87,25.87,25.87,300.0,25.0098,25.0098,25.0098,25.0098,300.0
2012-02-29 14:25:00,25.88,25.92,25.88,25.91,5100.0,25.0194,25.0581,25.0194,25.0484,5100.0
2012-02-29 14:30:00,25.91,25.91,25.85,25.85,4500.0,25.0484,25.0484,24.9904,24.9904,4500.0
2012-02-29 14:35:00,25.85,25.86,25.83,25.86,4200.0,24.9904,25.0001,24.9711,25.0001,4200.0
2012-02-29 14:40:00,25.84,25.85,25.81,25.85,6300.0,24.9808,24.9904,24.9518,24.9904,6300.0
2012-02-29 14:45:00,25.83,25.86,25.82,25.85,4200.0,24.9711,25.0001,24.9614,24.9904,4200.0
2012-02-29 14:50:00,25.86,25.87,25.86,25.87,6600.0,25.0001,25.0098,25.0001,25.0098,6600.0
2012-02-29 14:55:00,25.86,25.86,25.82,25.82,3900.0,25.0001,25.0001,24.9614,24.9614,3900.0
2012-02-29 15:00:00,25.81,25.81,25.77,25.77,6300.0,24.9518,24.9518,24.9131,24.9131,6300.0
2012-02-29 15:05:00,25.74,25.8,25.74,25.8,4800.0,24.8841,24.9421,24.8841,24.9421,4800.0
2012-02-29 15:10:00,25.79,25.79,25.76,25.79,8400.0,24.9324,24.9324,24.9034,24.9324,8400.0
2012-02-29 15:15:00,25.8,25.8,25.79,25.8,3900.0,24.9421,24.9421,24.9324,24.9421,3900.0
2012-02-29 15:20:00,25.81,25.81,25.76,25.76,4200.0,24.9518,24.9518,24.9034,24.9034,4200.0
2012-02-29 15:25:00,25.76,25.77,25.75,25.77,3600.0,24.9034,24.9131,24.8938,24.9131,3600.0
2012-02-29 15:30:00,25.75,25.75,25.72,25.72,3000.0,24.8938,24.8938,24.8647,24.8647,3000.0
2012-02-29 15:35:00,25.72,25.72,25.65,25.65,7500.0,24.8647,24.8647,24.7971,24.7971,7500.0
2012-02-29 15:40:00,25.65,25.7,25.65,25.7,8400.0,24.7971,24.8454,24.7971,24.8454,8400.0
2012-02-29 15:45:00,25.68,25.73,25.67,25.72,16800.0,24.8261,24.8744,24.8164,24.8647,16800.0
2012-02-29 15:50:00,25.71,25.71,25.67,25.69,13500.0,24.8551,24.8551,24.8164,24.8357,13500.0
2012-02-29 15:55:00,25.68,25.68,25.63,25.63,41700.0,24.8261,24.8261,24.7777,24.7777,41700.0
2012-03-01 09:30:00,25.71,25.71,25.56,25.6,13500.0,24.8551,24.8551,24.7101,24.7487,13500.0
2012-03-01 09:35:00,25.58,25.6,25.55,25.55,5100.0,24.7294,24.7487,24.7004,24.7004,5100.0
2012-03-01 09:40:00,25.53,25.55,25.49,25.49,9300.0,24.6811,24.7004,24.6424,24.6424,9300.0
2012-03-01 09:45:00,25.5,25.53,25.5,25.5,124200.0,24.6521,24.6811,24.6521,24.6521,124200.0
2012-03-01 09:50:00,25.56,25.59,25.56,25.58,1200.0,24.7101,24.7391,24.7101,24.7294,1200.0
2012-03-01 09:55:00,25.62,25.63,25.61,25.63,1200.0,24.7681,24.7777,24.7584,24.7777,1200.0
2012-03-01 10:00:00,25.6,25.6,25.53,25.59,6300.0,24.7487,24.7487,24.6811,24.7391,6300.0
2012-03-01 10:05:00,25.66,25.7,25.65,25.7,3600.0,24.8067,24.8454,24.7971,24.8454,3600.0
2012-03-01 10:10:00,25.72,25.73,25.72,25.72,1200.0,24.8647,24.8744,24.8647,24.8647,1200.0
2012-03-01 10:15:00,25.7,25.73,25.68,25.73,7200.0,24.8454,24.8744,24.8261,24.8744,7200.0
2012-03-01 10:20:00,25.75,25.83,25.75,25.83,1500.0,24.8938,24.9711,24.8938,24.9711,1500.0
2012-03-01 10:25:00,25.81,25.81,25.81,25.81,2400.0,24.9518,24.9518,24.9518,24.9518,2400.0
2012-03-01 10:30:00,25.82,25.82,25.73,25.74,3600.0,24.9614,24.9614,24.8744,24.8841,3600.0
2012-03-01 10:35:00,25.74,25.78,25.74,25.78,1200.0,24.8841,24.9228,24.8841,24.9228,1200.0
2012-03-01 10:40:00,25.81,25.81,25.78,25.79,4500.0,24.9518,24.9518,24.9228,24.9324,4500.0
2012-03-01 10:45:00,25.79,25.82,25.79,25.8,1500.0,24.9324,24.9614,24.9324,24.9421,1500.0
2012-03-01 10:50:00,25.77,25.78,25.75,25.77,2100.0,24.9131,24.9228,24.8938,24.9131,2100.0
2012-03-01 10:55:00,25.79,25.82,25.77,25.82,20700.0,24.9324,24.9614,24.9131,24.9614,20700.0
2012-03-01 11:00:00,25.82,25.84,25.8,25.8,2400.0,24.9614,24.9808,24.9421,24.9421,2400.0
2012-03-01 11:05:00,25.8,25.81,25.74,25.74,6300.0,24.9421,24.9518,24.8841,24.8841,6300.0
2012-03-01 11:10:00,25.75,25.75,25.71,25.71,2100.0,24.8938,24.8938,24.8551,24.8551,2100.0
2012-03-01 11:15:00,25.68,25.73,25.68,25.71,1500.0,24.8261,24.8744,24.8261,24.8551,1500.0
2012-03-01 11:20:00,25.69,25.69,25.69,25.69,300.0,24.8357,24.8357,24.8357,24.8357,300.0
2012-03-01 11:25:00,25.69,25.75,25.69,25.75,900.0,24.8357,24.8938,24.8357,24.8938,900.0
2012-03-01 11:30:00,25.73,25.76,25.73,25.76,22500.0,24.8744,24.9034,24.8744,24.9034,22500.0
2012-03-01 11:35:00,25.78,25.78,25.75,25.75,1200.0,24.9228,24.9228,24.8938,24.8938,1200.0
2012-03-01 11:40:00,25.81,25.81,25.81,25.81,600.0,24.9518,24.9518,24.9518,24.9518,600.0
2012-03-01 11:45:00,25.81,25.82,25.79,25.79,2700.0,24.9518,24.9614,24.9324,24.9324,2700.0
2012-03-01 11:50:00,25.81,25.81,25.8,25.8,1200.0,24.9518,24.9518,24.9421,24.9421,1200.0
2012-03-01 11:55:00,25.8,25.82,25.8,25.82,1500.0,24.9421,24.9614,24.9421,24.9614,1500.0
2012-03-01 12:00:00,25.82,25.82,25.82,25.82,0.0,24.9614,24.9614,24.9614,24.9614,0.0
2012-03-01 12:05:00,25.84,25.84,25.83,25.83,1800.0,24.9808,24.9808,24.9711,24.9711,1800.0
2012-03-01 12:10:00,25.85,25.86,25.85,25.86,2400.0,24.9904,25.0001,24.9904,25.0001,2400.0
2012-03-01 12:15:00,25.85,25.85,25.85,25.85,2100.0,24.9904,24.9904,24.9904,24.9904,2100.0
2012-03-01 12:20:00,25.9,25.9,25.85,25.85,38700.0,25.0388,25.0388,24.9904,24.9904,38700.0
2012-03-01 12:25:00,25.86,25.86,25.86,25.86,900.0,25.0001,25.0001,25.0001,25.0001,900.0
2012-03-01 12:30:00,25.85,25.85,25.85,25.85,1200.0,24.9904,24.9904,24.9904,24.9904,1200.0
2012-03-01 12:35:00,25.85,25.86,25.85,25.86,1500.0,24.9904,25.0001,24.9904,25.0001,1500.0
2012-03-01 12:40:00,25.86,25.86,25.85,25.85,900.0,25.0001,25.0001,24.9904,24.9904,900.0
2012-03-01 12:45:00,25.84,25.85,25.84,25.85,1200.0,24.9808,24.9904,24.9808,24.9904,1200.0
2012-03-01 12:50:00,25.83,25.86,25.83,25.86,3300.0,24.9711,25.0001,24.9711,25.0001,3300.0
2012-03-01 12:55:00,25.86,25.87,25.86,25.87,600.0,25.0001,25.0098,25.0001,25.0098,600.0
2012-03-01 13:00:00,25.86,25.87,25.86,25.86,2400.0,25.0001,25.0098,25.0001,25.0001,2400.0
2012-03-01 13:05:00,25.85,25.87,25.85,25.86,2100.0,24.9904,25.0098,24.9904,25.0001,2100.0
2012-03-01 13:10:00,25.86,25.86,25.82,25.82,3000.0,25.0001,25.0001,24.9614,24.9614,3000.0
2012-03-01 13:15:00,25.82,25.84,25.82,25.83,24900.0,24.9614,24.9808,24.9614,24.9711,24900.0
2012-03-01 13:20:00,25.83,25.91,25.83,25.9,5400.0,24.9711,25.0484,24.9711,25.0388,5400.0
2012-03-01 13:25:00,25.9,25.9,25.88,25.88,2100.0,25.0388,25.0388,25.0194,25.0194,2100.0
2012-03-01 13:30:00,25.9,25.9,25.89,25.89,900.0,25.0388,25.0388,25.0291,25.0291,900.0
2012-03-01 13:35:00,25.91,25.93,25.91,25.93,900.0,25.0484,25.0678,25.0484,25.0678,900.0
2012-03-01 13:40:00,25.92,25.92,25.9,25.9,2400.0,25.0581,25.0581,25.0388,25.0388,2400.0
2012-03-01 13:45:00,25.91,25.91,25.9,25.9,2700.0,25.0484,25.0484,25.0388,25.0388,2700.0
2012-03-01 13:50:00,25.88,25.88,25.88,25.88,300.0,25.0194,25.0194,25.0194,25.0194,300.0
2012-03-01 13:55:00,25.91,25.92,25.91,25.92,15600.0,25.0484,25.0581,25.0484,25.0581,15600.0
2012-03-01 14:00:00,25.92,25.92,25.91,25.92,17700.0,25.0581,25.0581,25.0484,25.0581,17700.0
2012-03-01 14:05:00,25.94,25.94,25.94,25.94,600.0,25.0774,25.0774,25.0774,25.0774,600.0
2012-03-01 14:10:00,25.95,25.96,25.93,25.94,7500.0,25.0871,25.0968,25.0678,25.0774,7500.0
2012-03-01 14:15:00,25.94,25.94,25.93,25.94,15300.0,25.0774,25.0774,25.0678,25.0774,15300.0
2012-03-01 14:20:00,25.96,25.96,25.93,25.93,1800.0,25.0968,25.0968,25.0678,25.0678,1800.0
2012-03-01 14:25:00,25.93,25.94,25.93,25.93,2700.0,25.0678,25.0774,25.0678,25.0678,2700.0
2012-03-01 14:30:00,25.93,25.93,25.93,25.93,0.0,25.0678,25.0678,25.0678,25.0678,0.0
2012-03-01 14:35:00,25.93,25.93,25.92,25.92,3600.0,25.0678,25.0678,25.0581,25.0581,3600.0
2012-03-01 14:40:00,25.9,25.91,25.87,25.87,7200.0,25.0388,25.0484,25.0098,25.0098,7200.0
2012-03-01 14:45:00,25.91,25.91,25.91,25.91,600.0,25.0484,25.0484,25.0484,25.0484,600.0
2012-03-01 14:50:00,25.92,25.92,25.9,25.92,14100.0,25.0581,25.0581,25.0388,25.0581,14100.0
2012-03-01 14:55:00,25.92,25.96,25.92,25.96,1500.0,25.0581,25.0968,25.0581,25.0968,1500.0
2012-03-01 15:00:00,25.98,25.99,25.97,25.97,2100.0,25.1161,25.1258,25.1064,25.1064,2100.0
2012-03-01 15:05:00,25.92,25.96,25.92,25.92,6000.0,25.0581,25.0968,25.0581,25.0581,6000.0
2012-03-01 15:10:00,25.93,25.96,25.93,25.93,2100.0,25.0678,25.0968,25.0678,25.0678,2100.0
2012-03-01 15:15:00,25.93,25.93,25.89,25.89,3600.0,25.0678,25.0678,25.0291,25.0291,3600.0
2012-03-01 15:20:00,25.87,25.89,25.87,25.87,6300.0,25.0098,25.0291,25.0098,25.0098,6300.0
2012-03-01 15:25:00,25.86,25.92,25.86,25.92,15000.0,25.0001,25.0581,25.0001,25.0581,15000.0
2012-03-01 15:30:00,25.91,25.91,25.89,25.9,3900.0,25.0484,25.0484,25.0291,25.0388,3900.0
2012-03-01 15:35:00,25.9,25.9,25.88,25.88,2700.0,25.0388,25.0388,25.0194,25.0194,2700.0
2012-03-01 15:40:00,25.9,25.92,25.9,25.91,6600.0,25.0388,25.0581,25.0388,25.0484,6600.0
2012-03-01 15:45:00,25.91,25.94,25.91,25.94,2700.0,25.0484,25.0774,25.0484,25.0774,2700.0
2012-03-01 15:50:00,25.95,25.95,25.93,25.94,6000.0,25.0871,25.0871,25.0678,25.0774,6000.0
2012-03-01 15:55:00,25.93,25.93,25.87,25.88,15600.0,25.0678,25.0678,25.0098,25.0194,15600.0
2012-03-02 09:30:00,25.84,25.91,25.84,25.84,7200.0,24.9808,25.0484,24.9808,24.9808,7200.0
2012-03-02 09:35:00,25.84,25.84,25.83,25.83,1500.0,24.9808,24.9808,24.9711,24.9711,1500.0
2012-03-02 09:40:00,25.85,25.89,25.85,25.87,3900.0,24.9904,25.0291,24.9904,25.0098,3900.0
2012-03-02 09:45:00,25.88,25.9,25.86,25.86,16500.0,25.0194,25.0388,25.0001,25.0001,16500.0
2012-03-02 09:50:00,25.86,25.86,25.86,25.86,300.0,25.0001,25.0001,25.0001,25.0001,300.0
2012-03-02 09:55:00,25.89,25.89,25.85,25.85,900.0,25.0291,25.0291,24.9904,24.9904,900.0
2012-03-02 10:00:00,25.83,25.84,25.83,25.84,1500.0,24.9711,24.9808,24.9711,24.9808,1500.0
2012-03-02 10:05:00,25.84,25.84,25.84,25.84,0.0,24.9808,24.9808,24.9808,24.9808,0.0
2012-03-02 10:10:00,25.86,25.89,25.86,25.89,27300.0,25.0001,25.0291,25.0001,25.0291,27300.0
2012-03-02 10:15:00,25.87,25.94,25.87,25.94,900.0,25.0098,25.0774,25.0098,25.0774,900.0
2012-03-02 10:20:00,25.91,25.91,25.91,25.91,300.0,25.0484,25.0484,25.0484,25.0484,300.0
2012-03-02 10:25:00,25.92,25.92,25.92,25.92,600.0,25.0581,25.0581,25.0581,25.0581,600.0
2012-03-02 10:30:00,25.91,25.91,25.89,25.89,600.0,25.0484,25.0484,25.0291,25.0291,600.0
2012-03-02 10:35:00,25.9,25.93,25.9,25.93,1200.0,25.0388,25.0678,25.0388,25.0678,1200.0
2012-03-02 10:40:00,25.94,25.95,25.94,25.95,600.0,25.0774,25.0871,25.0774,25.0871,600.0
2012-03-02 10:45:00,25.95,25.95,25.93,25.93,3000.0,25.0871,25.0871,25.0678,25.0678,3000.0
2012-03-02 10:50:00,25.92,25.98,25.92,25.98,900.0,25.0581,25.1161,25.0581,25.1161,900.0
2012-03-02 10:55:00,25.98,25.98,25.95,25.95,3600.0,25.1161,25.1161,25.0871,25.0871,3600.0
2012-03-02 11:00:00,25.95,25.95,25.95,25.95,0.0,25.0871,25.0871,25.0871,25.0871,0.0
2012-03-02 11:05:00,25.94,25.96,25.94,25.96,1800.0,25.0774,25.0968,25.0774,25.0968,1800.0
2012-03-02 11:10:00,25.95,25.95,25.93,25.93,6900.0,25.0871,25.0871,25.0678,25.0678,6900.0
2012-03-02 11:15:00,25.91,25.95,25.91,25.94,2700.0,25.0484,25.0871,25.0484,25.0774,2700.0
2012-03-02 11:20:00,25.94,25.94,25.91,25.91,3300.0,25.0774,25.0774,25.0484,25.0484,3300.0
2012-03-02 11:25:00,25.91,25.93,25.9,25.93,3600.0,25.0484,25.0678,25.0388,25.0678,3600.0
2012-03-02 11:30:00,25.93,25.94,25.92,25.94,7200.0,25.0678,25.0774,25.0581,25.0774,7200.0
2012-03-02 11:35:00,25.93,25.94,25.92,25.93,2400.0,25.0678,25.0774,25.0581,25.0678,2400.0
2012-03-02 11:40:00,25.92,25.92,25.78,25.78,4500.0,25.0581,25.0581,24.9228,24.9228,4500.0
2012-03-02 11:45:00,25.83,25.83,25.79,25.81,42600.0,24.9711,24.9711,24.9324,24.9518,42600.0
2012-03-02 11:50:00,25.79,25.8,25.78,25.79,2700.0,24.9324,24.9421,24.9228,24.9324,2700.0
2012-03-02 11:55:00,25.79,25.8,25.78,25.79,3300.0,24.9324,24.9421,24.9228,24.9324,3300.0
2012-03-02 12:00:00,25.79,25.79,25.76,25.78,2100.0,24.9324,24.9324,24.9034,24.9228,2100.0
2012-03-02 12:05:00,25.78,25.78,25.75,25.76,2700.0,24.9228,24.9228,24.8938,24.9034,2700.0
2012-03-02 12:10:00,25.77,25.77,25.74,25.75,3900.0,24.9131,24.9131,24.8841,24.8938,3900.0
2012-03-02 12:15:00,25.74,25.74,25.67,25.67,3900.0,24.8841,24.8841,24.8164,24.8164,3900.0
2012-03-02 12:20:00,25.68,25.68,25.64,25.64,2700.0,24.8261,24.8261,24.7874,24.7874,2700.0
2012-03-02 12:25:00,25.62,25.66,25.62,25.62,2400.0,24.7681,24.8067,24.7681,24.7681,2400.0
2012-03-02 12:30:00,25.65,25.7,25.64,25.7,5700.0,24.7971,24.8454,24.7874,24.8454,5700.0
2012-03-02 12:35:00,25.7,25.7,25.69,25.7,2700.0,24.8454,24.8454,24.8357,24.8454,2700.0
2012-03-02 12:40:00,25.71,25.71,25.7,25.7,1500.0,24.8551,24.8551,24.8454,24.8454,1500.0
2012-03-02 12:45:00,25.71,25.71,25.69,25.7,3900.0,24.8551,24.8551,24.8357,24.8454,3900.0
2012-03-02 12:50:00,25.71,25.72,25.69,25.69,6900.0,24.8551,24.8647,24.8357,24.8357,6900.0
2012-03-02 12:55:00,25.69,25.7,25.67,25.67,7800.0,24.8357,24.8454,24.8164,24.8164,7800.0
2012-03-02 13:00:00,25.67,25.7,25.67,25.69,3900.0,24.8164,24.8454,24.8164,24.8357,3900.0
2012-03-02 13:05:00,25.7,25.7,25.65,25.67,20700.0,24.8454,24.8454,24.7971,24.8164,20700.0
2012-03-02 13:10:00,25.67,25.67,25.59,25.59,15000.0,24.8164,24.8164,24.7391,24.7391,15000.0
2012-03-02 13:15:00,25.59,25.6,25.59,25.59,7800.0,24.7391,24.7487,24.7391,24.7391,7800.0
2012-03-02 13:20:00,25.57,25.57,25.51,25.51,5700.0,24.7197,24.7197,24.6617,24.6617,5700.0
2012-03-02 13:25:00,25.52,25.58,25.52,25.58,2100.0,24.6714,24.7294,24.6714,24.7294,2100.0
2012-03-02 13:30:00,25.58,25.63,25.58,25.61,2400.0,24.7294,24.7777,24.7294,24.7584,2400.0
2012-03-02 13:35:00,25.61,25.63,25.61,25.62,13500.0,24.7584,24.7777,24.7584,24.7681,13500.0
2012-03-02 13:40:00,25.62,25.68,25.62,25.68,44700.0,24.7681,24.8261,24.7681,24.8261,44700.0
2012-03-02 13:45:00,25.67,25.67,25.62,25.63,20700.0,24.8164,24.8164,24.7681,24.7777,20700.0
2012-03-02 13:50:00,25.63,25.64,25.63,25.64,14700.0,24.7777,24.7874,24.7777,24.7874,14700.0
2012-03-02 13:55:00,25.64,25.68,25.63,25.68,8700.0,24.7874,24.8261,24.7777,24.8261,8700.0
2012-03-02 14:00:00,25.68,25.68,25.65,25.67,4200.0,24.8261,24.8261,24.7971,24.8164,4200.0
2012-03-02 14:05:00,25.67,25.68,25.67,25.68,2700.0,24.8164,24.8261,24.8164,24.8261,2700.0
2012-03-02 14:10:00,25.68,25.68,25.65,25.66,3300.0,24.8261,24.8261,24.7971,24.8067,3300.0
2012-03-02 14:15:00,25.66,25.72,25.66,25.72,2700.0,24.8067,24.8647,24.8067,24.8647,2700.0
2012-03-02 14:20:00,25.73,25.73,25.7,25.7,3600.0,24.8744,24.8744,24.8454,24.8454,3600.0
2012-03-02 14:25:00,25.7,25.7,25.68,25.69,4200.0,24.8454,24.8454,24.8261,24.8357,4200.0
2012-03-02 14:30:00,25.69,25.69,25.66,25.66,2400.0,24.8357,24.8357,24.8067,24.8067,2400.0
2012-03-02 14:35:00,25.65,25.66,25.64,25.66,4500.0,24.7971,24.8067,24.7874,24.8067,4500.0
2012-03-02 14:40:00,25.66,25.67,25.66,25.67,1800.0,24.8067,24.8164,24.8067,24.8164,1800.0
2012-03-02 14:45:00,25.67,25.68,25.67,25.67,2400.0,24.8164,24.8261,24.8164,24.8164,2400.0
2012-03-02 14:50:00,25.68,25.7,25.66,25.69,6600.0,24.8261,24.8454,24.8067,24.8357,6600.0
2012-03-02 14:55:00,25.7,25.7,25.69,25.7,1800.0,24.8454,24.8454,24.8357,24.8454,1800.0
2012-03-02 15:00:00,25.7,25.71,25.67,25.67,3600.0,24.8454,24.8551,24.8164,24.8164,3600.0
2012-03-02 15:05:00,25.66,25.66,25.65,25.65,4800.0,24.8067,24.8067,24.7971,24.7971,4800.0
2012-03-02 15:10:00,25.64,25.66,25.64,25.66,600.0,24.7874,24.8067,24.7874,24.8067,600.0
2012-03-02 15:15:00,25.66,25.66,25.65,25.66,1800.0,24.8067,24.8067,24.7971,24.8067,1800.0
2012-03-02 15:20:00,25.66,25.67,25.66,25.66,2400.0,24.8067,24.8164,24.8067,24.8067,2400.0
2012-03-02 15:25:00,25.67,25.72,25.67,25.72,2400.0,24.8164,24.8647,24.8164,24.8647,2400.0
2012-03-02 15:30:00,25.71,25.76,25.71,25.76,5400.0,24.8551,24.9034,24.8551,24.9034,5400.0
2012-03-02 15:35:00,25.77,25.77,25.71,25.71,3900.0,24.9131,24.9131,24.8551,24.8551,3900.0
2012-03-02 15:40:00,25.7,25.71,25.67,25.67,11400.0,24.8454,24.8551,24.8164,24.8164,11400.0
2012-03-02 15:45:00,25.67,25.68,25.66,25.68,3900.0,24.8164,24.8261,24.8067,24.8261,3900.0
2012-03-02 15:50:00,25.67,25.69,25.67,25.67,7500.0,24.8164,24.8357,24.8164,24.8164,7500.0
2012-03-02 15:55:00,25.67,25.68,25.65,25.67,5700.0,24.8164,24.8261,24.7971,24.8164,5700.0
2012-03-05 09:30:00,25.69,25.69,25.55,25.65,50100.0,24.8357,24.8357,24.7004,24.7971,50100.0
2012-03-05 09:35:00,25.64,25.64,25.62,25.62,1200.0,24.7874,24.7874,24.7681,24.7681,1200.0
2012-03-05 09:40:00,25.63,25.65,25.62,25.63,3900.0,24.7777,24.7971,24.7681,24.7777,3900.0
2012-03-05 09:45:00,25.63,25.63,25.61,25.61,9000.0,24.7777,24.7777,24.7584,24.7584,9000.0
2012-03-05 09:50:00,25.6,25.6,25.6,25.6,300.0,24.7487,24.7487,24.7487,24.7487,300.0
2012-03-05 09:55:00,25.58,25.59,25.54,25.54,2700.0,24.7294,24.7391,24.6907,24.6907,2700.0
2012-03-05 10:00:00,25.56,25.57,25.52,25.57,4200.0,24.7101,24.7197,24.6714,24.7197,4200.0
2012-03-05 10:05:00,25.58,25.58,25.55,25.56,11400.0,24.7294,24.7294,24.7004,24.7101,11400.0
2012-03-05 10:10:00,25.55,25.55,25.54,25.54,8400.0,24.7004,24.7004,24.6907,24.6907,8400.0
2012-03-05 10:15:00,25.54,25.54,25.47,25.47,9600.0,24.6907,24.6907,24.6231,24.6231,9600.0
2012-03-05 10:20:00,25.43,25.43,25.4,25.41,6300.0,24.5844,24.5844,24.5554,24.5651,6300.0
2012-03-05 10:25:00,25.37,25.4,25.36,25.4,2400.0,24.5264,24.5554,24.5167,24.5554,2400.0
2012-03-05 10:30:00,25.36,25.39,25.36,25.39,4800.0,24.5167,24.5457,24.5167,24.5457,4800.0
2012-03-05 10:35:00,25.38,25.39,25.35,25.35,5700.0,24.5361,24.5457,24.5071,24.5071,5700.0
2012-03-05 10:40:00,25.39,25.39,25.38,25.38,9300.0,24.5457,24.5457,24.5361,24.5361,9300.0
2012-03-05 10:45:00,25.4,25.41,25.4,25.41,900.0,24.5554,24.5651,24.5554,24.5651,900.0
2012-03-05 10:50:00,25.41,25.43,25.41,25.43,1800.0,24.5651,24.5844,24.5651,24.5844,1800.0
2012-03-05 10:55:00,25.42,25.42,25.4,25.4,1500.0,24.5747,24.5747,24.5554,24.5554,1500.0
2012-03-05 11:00:00,25.4,25.4,25.4,25.4,2700.0,24.5554,24.5554,24.5554,24.5554,2700.0
2012-03-05 11:05:00,25.37,25.42,25.37,25.42,13800.0,24.5264,24.5747,24.5264,24.5747,13800.0
2012-03-05 11:10:00,25.39,25.41,25.39,25.4,2700.0,24.5457,24.5651,24.5457,24.5554,2700.0
2012-03-05 11:15:00,25.33,25.33,25.29,25.32,8100.0,24.4877,24.4877,24.449,24.478,8100.0
2012-03-05 11:20:00,25.33,25.35,25.33,25.35,3300.0,24.4877,24.5071,24.4877,24.5071,3300.0
2012-03-05 11:25:00,25.33,25.36,25.33,25.36,2400.0,24.4877,24.5167,24.4877,24.5167,2400.0
2012-03-05 11:30:00,25.32,25.34,25.32,25.34,1200.0,24.478,24.4974,24.478,24.4974,1200.0
2012-03-05 11:35:00,25.34,25.34,25.34,25.34,600.0,24.4974,24.4974,24.4974,24.4974,600.0
2012-03-05 11:40:00,25.32,25.33,25.31,25.33,2700.0,24.478,24.4877,24.4684,24.4877,2700.0
2012-03-05 11:45:00,25.34,25.36,25.33,25.36,7500.0,24.4974,24.5167,24.4877,24.5167,7500.0
2012-03-05 11:50:00,25.37,25.37,25.37,25.37,300.0,24.5264,24.5264,24.5264,24.5264,300.0
2012-03-05 11:55:00,25.35,25.35,25.35,25.35,300.0,24.5071,24.5071,24.5071,24.5071,300.0
2012-03-05 12:00:00,25.33,25.37,25.33,25.36,6900.0,24.4877,24.5264,24.4877,24.5167,6900.0
2012-03-05 12:05:00,25.36,25.36,25.35,25.35,6600.0,24.5167,24.5167,24.5071,24.5071,6600.0
2012-03-05 12:10:00,25.37,25.38,25.36,25.38,8400.0,24.5264,24.5361,24.5167,24.5361,8400.0
2012-03-05 12:15:00,25.35,25.35,25.34,25.34,600.0,24.5071,24.5071,24.4974,24.4974,600.0
2012-03-05 12:20:00,25.34,25.34,25.26,25.26,2400.0,24.4974,24.4974,24.42,24.42,2400.0
2012-03-05 12:25:00,25.26,25.27,25.26,25.27,900.0,24.42,24.4297,24.42,24.4297,900.0
2012-03-05 12:30:00,25.27,25.27,25.25,25.25,900.0,24.4297,24.4297,24.4104,24.4104,900.0
2012-03-05 12:35:00,25.26,25.26,25.26,25.26,300.0,24.42,24.42,24.42,24.42,300.0
2012-03-05 12:40:00,25.27,25.27,25.24,25.24,1500.0,24.4297,24.4297,24.4007,24.4007,1500.0
2012-03-05 12:45:00,25.24,25.24,25.24,25.24,0.0,24.4007,24.4007,24.4007,24.4007,0.0
2012-03-05 12:50:00,25.24,25.24,25.24,25.24,0.0,24.4007,24.4007,24.4007,24.4007,0.0
2012-03-05 12:55:00,25.27,25.28,25.27,25.28,1200.0,24.4297,24.4394,24.4297,24.4394,1200.0
2012-03-05 13:00:00,25.27,25.27,25.27,25.27,300.0,24.4297,24.4297,24.4297,24.4297,300.0
2012-03-05 13:05:00,25.27,25.31,25.27,25.28,3000.0,24.4297,24.4684,24.4297,24.4394,3000.0
2012-03-05 13:10:00,25.3,25.3,25.3,25.3,300.0,24.4587,24.4587,24.4587,24.4587,300.0
2012-03-05 13:15:00,25.31,25.32,25.31,25.31,1500.0,24.4684,24.478,24.4684,24.4684,1500.0
2012-03-05 13:20:00,25.32,25.33,25.31,25.32,1800.0,24.478,24.4877,24.4684,24.478,1800.0
2012-03-05 13:25:00,25.32,25.32,25.31,25.31,900.0,24.478,24.478,24.4684,24.4684,900.0
2012-03-05 13:30:00,25.32,25.32,25.32,25.32,300.0,24.478,24.478,24.478,24.478,300.0
2012-03-05 13:35:00,25.31,25.31,25.31,25.31,1500.0,24.4684,24.4684,24.4684,24.4684,1500.0
2012-03-05 13:40:00,25.32,25.32,25.31,25.31,18300.0,24.478,24.478,24.4684,24.4684,18300.0
2012-03-05 13:45:00,25.31,25.32,25.31,25.31,1800.0,24.4684,24.478,24.4684,24.4684,1800.0
2012-03-05 13:50:00,25.31,25.31,25.26,25.29,3600.0,24.4684,24.4684,24.42,24.449,3600.0
2012-03-05 13:55:00,25.29,25.29,25.29,25.29,0.0,24.449,24.449,24.449,24.449,0.0
2012-03-05 14:00:00,25.28,25.28,25.28,25.28,900.0,24.4394,24.4394,24.4394,24.4394,900.0
2012-03-05 14:05:00,25.28,25.29,25.27,25.29,3000.0,24.4394,24.449,24.4297,24.449,3000.0
2012-03-05 14:10:00,25.27,25.3,25.27,25.3,1200.0,24.4297,24.4587,24.4297,24.4587,1200.0
2012-03-05 14:15:00,25.29,25.3,25.28,25.28,1200.0,24.449,24.4587,24.4394,24.4394,1200.0
2012-03-05 14:20:00,25.29,25.29,25.26,25.26,1500.0,24.449,24.449,24.42,24.42,1500.0
2012-03-05 14:25:00,25.3,25.3,25.29,25.29,900.0,24.4587,24.4587,24.449,24.449,900.0
2012-03-05 14:30:00,25.28,25.28,25.27,25.28,5700.0,24.4394,24.4394,24.4297,24.4394,5700.0
2012-03-05 14:35:00,25.28,25.3,25.28,25.29,2700.0,24.4394,24.4587,24.4394,24.449,2700.0
2012-03-05 14:40:00,25.3,25.3,25.3,25.3,300.0,24.4587,24.4587,24.4587,24.4587,300.0
2012-03-05 14:45:00,25.32,25.33,25.3,25.32,6300.0,24.478,24.4877,24.4587,24.478,6300.0
2012-03-05 14:50:00,25.32,25.33,25.31,25.33,1800.0,24.478,24.4877,24.4684,24.4877,1800.0
2012-03-05 14:55:00,25.34,25.4,25.34,25.4,45300.0,24.4974,24.5554,24.4974,24.5554,45300.0
2012-03-05 15:00:00,25.41,25.41,25.4,25.41,21000.0,24.5651,24.5651,24.5554,24.5651,21000.0
2012-03-05 15:05:00,25.41,25.41,25.4,25.4,45300.0,24.5651,24.5651,24.5554,24.5554,45300.0
2012-03-05 15:10:00,25.42,25.43,25.41,25.41,71100.0,24.5747,24.5844,24.5651,24.5651,71100.0
2012-03-05 15:15:00,25.42,25.43,25.4,25.42,194400.0,24.5747,24.5844,24.5554,24.5747,194400.0
2012-03-05 15:20:00,25.44,25.44,25.42,25.43,10200.0,24.5941,24.5941,24.5747,24.5844,10200.0
2012-03-05 15:25:00,25.41,25.41,25.4,25.4,33000.0,24.5651,24.5651,24.5554,24.5554,33000.0
2012-03-05 15:30:00,25.41,25.42,25.4,25.4,89400.0,24.5651,24.5747,24.5554,24.5554,89400.0
2012-03-05 15:35:00,25.41,25.42,25.4,25.41,78000.0,24.5651,24.5747,24.5554,24.5651,78000.0
2012-03-05 15:40:00,25.41,25.41,25.39,25.41,40200.0,24.5651,24.5651,24.5457,24.5651,40200.0
2012-03-05 15:45:00,25.41,25.42,25.4,25.4,50700.0,24.5651,24.5747,24.5554,24.5554,50700.0
2012-03-05 15:50:00,25.4,25.41,25.37,25.37,68400.0,24.5554,24.5651,24.5264,24.5264,68400.0
2012-03-05 15:55:00,25.39,25.41,25.38,25.4,59700.0,24.5457,24.5651,24.5361,24.5554,59700.0
2012-03-06 09:30:00,25.13,25.16,25.06,25.16,35400.0,24.2944,24.3234,24.2267,24.3234,35400.0
2012-03-06 09:35:00,25.15,25.15,25.0,25.0,16800.0,24.3137,24.3137,24.1687,24.1687,16800.0
2012-03-06 09:40:00,25.0,25.0,24.92,24.97,18000.0,24.1687,24.1687,24.0914,24.1397,18000.0
2012-03-06 09:45:00,24.97,24.98,24.96,24.96,4800.0,24.1397,24.1494,24.13,24.13,4800.0
2012-03-06 09:50:00,24.97,25.0,24.97,24.98,5400.0,24.1397,24.1687,24.1397,24.1494,5400.0
2012-03-06 09:55:00,24.96,24.97,24.91,24.91,4800.0,24.13,24.1397,24.0817,24.0817,4800.0
2012-03-06 10:00:00,24.9,24.96,24.89,24.9,7500.0,24.072,24.13,24.0623,24.072,7500.0
2012-03-06 10:05:00,24.91,24.91,24.85,24.85,3900.0,24.0817,24.0817,24.0237,24.0237,3900.0
2012-03-06 10:10:00,24.83,24.84,24.79,24.81,31500.0,24.0043,24.014,23.9657,23.985,31500.0
2012-03-06 10:15:00,24.8,24.8,24.78,24.79,16200.0,23.9753,23.9753,23.956,23.9657,16200.0
2012-03-06 10:20:00,24.76,24.77,24.74,24.76,19200.0,23.9367,23.9463,23.9173,23.9367,19200.0
2012-03-06 10:25:00,24.77,24.82,24.77,24.82,3900.0,23.9463,23.9947,23.9463,23.9947,3900.0
2012-03-06 10:30:00,24.82,24.84,24.82,24.84,1500.0,23.9947,24.014,23.9947,24.014,1500.0
2012-03-06 10:35:00,24.82,24.84,24.82,24.84,9000.0,23.9947,24.014,23.9947,24.014,9000.0
2012-03-06 10:40:00,24.84,24.84,24.82,24.82,1800.0,24.014,24.014,23.9947,23.9947,1800.0
2012-03-06 10:45:00,24.82,24.82,24.8,24.8,3600.0,23.9947,23.9947,23.9753,23.9753,3600.0
2012-03-06 10:50:00,24.8,24.81,24.78,24.78,5700.0,23.9753,23.985,23.956,23.956,5700.0
2012-03-06 10:55:00,24.8,24.82,24.8,24.81,3900.0,23.9753,23.9947,23.9753,23.985,3900.0
2012-03-06 11:00:00,24.79,24.83,24.79,24.81,2700.0,23.9657,24.0043,23.9657,23.985,2700.0
2012-03-06 11:05:00,24.83,24.86,24.82,24.86,2400.0,24.0043,24.0333,23.9947,24.0333,2400.0
2012-03-06 11:10:00,24.84,24.84,24.79,24.79,1500.0,24.014,24.014,23.9657,23.9657,1500.0
2012-03-06 11:15:00,24.78,24.8,24.77,24.79,2100.0,23.956,23.9753,23.9463,23.9657,2100.0
2012-03-06 11:20:00,24.77,24.78,24.77,24.77,1500.0,23.9463,23.956,23.9463,23.9463,1500.0
2012-03-06 11:25:00,24.76,24.78,24.76,24.78,1200.0,23.9367,23.956,23.9367,23.956,1200.0
2012-03-06 11:30:00,24.79,24.79,24.75,24.75,9000.0,23.9657,23.9657,23.927,23.927,9000.0
2012-03-06 11:35:00,24.74,24.76,24.74,24.75,5400.0,23.9173,23.9367,23.9173,23.927,5400.0
2012-03-06 11:40:00,24.74,24.76,24.74,24.76,1800.0,23.9173,23.9367,23.9173,23.9367,1800.0
2012-03-06 11:45:00,24.72,24.72,24.7,24.7,34500.0,23.898,23.898,23.8787,23.8787,34500.0
2012-03-06 11:50:00,24.7,24.7,24.67,24.67,50400.0,23.8787,23.8787,23.8497,23.8497,50400.0
2012-03-06 11:55:00,24.67,24.68,24.64,24.66,181500.0,23.8497,23.8593,23.8207,23.84,181500.0
2012-03-06 12:00:00,24.67,24.68,24.66,24.66,40200.0,23.8497,23.8593,23.84,23.84,40200.0
2012-03-06 12:05:00,24.67,24.67,24.65,24.65,2700.0,23.8497,23.8497,23.8303,23.8303,2700.0
2012-03-06 12:10:00,24.65,24.65,24.65,24.65,600.0,23.8303,23.8303,23.8303,23.8303,600.0
2012-03-06 12:15:00,24.62,24.63,24.61,24.62,4500.0,23.8013,23.811,23.7917,23.8013,4500.0
2012-03-06 12:20:00,24.64,24.66,24.62,24.64,5700.0,23.8207,23.84,23.8013,23.8207,5700.0
2012-03-06 12:25:00,24.62,24.63,24.62,24.62,10800.0,23.8013,23.811,23.8013,23.8013,10800.0
2012-03-06 12:30:00,24.63,24.67,24.63,24.67,1800.0,23.811,23.8497,23.811,23.8497,1800.0
2012-03-06 12:35:00,24.68,24.69,24.68,24.69,32100.0,23.8593,23.869,23.8593,23.869,32100.0
2012-03-06 12:40:00,24.67,24.67,24.67,24.67,300.0,23.8497,23.8497,23.8497,23.8497,300.0
2012-03-06 12:45:00,24.67,24.69,24.66,24.68,4200.0,23.8497,23.869,23.84,23.8593,4200.0
2012-03-06 12:50:00,24.69,24.69,24.67,24.68,3900.0,23.869,23.869,23.8497,23.8593,3900.0
2012-03-06 12:55:00,24.69,24.69,24.67,24.68,2100.0,23.869,23.869,23.8497,23.8593,2100.0
2012-03-06 13:00:00,24.67,24.7,24.67,24.7,31800.0,23.8497,23.8787,23.8497,23.8787,31800.0
2012-03-06 13:05:00,24.71,24.71,24.7,24.7,6600.0,23.8883,23.8883,23.8787,23.8787,6600.0
2012-03-06 13:10:00,24.7,24.7,24.7,24.7,0.0,23.8787,23.8787,23.8787,23.8787,0.0
2012-03-06 13:15:00,24.68,24.69,24.68,24.69,1800.0,23.8593,23.869,23.8593,23.869,1800.0
2012-03-06 13:20:00,24.69,24.69,24.66,24.67,30600.0,23.869,23.869,23.84,23.8497,30600.0
2012-03-06 13:25:00,24.68,24.68,24.66,24.67,1800.0,23.8593,23.8593,23.84,23.8497,1800.0
2012-03-06 13:30:00,24.67,24.7,24.67,24.7,8400.0,23.8497,23.8787,23.8497,23.8787,8400.0
2012-03-06 13:35:00,24.7,24.7,24.7,24.7,1500.0,23.8787,23.8787,23.8787,23.8787,1500.0
2012-03-06 13:40:00,24.71,24.72,24.69,24.72,4200.0,23.8883,23.898,23.869,23.898,4200.0
2012-03-06 13:45:00,24.72,24.75,24.69,24.74,6600.0,23.898,23.927,23.869,23.9173,6600.0
2012-03-06 13:50:00,24.76,24.76,24.75,24.75,2700.0,23.9367,23.9367,23.927,23.927,2700.0
2012-03-06 13:55:00,24.75,24.75,24.73,24.73,1500.0,23.927,23.927,23.9077,23.9077,1500.0
2012-03-06 14:00:00,24.72,24.72,24.69,24.69,8700.0,23.898,23.898,23.869,23.869,8700.0
2012-03-06 14:05:00,24.68,24.69,24.68,24.69,1200.0,23.8593,23.869,23.8593,23.869,1200.0
2012-03-06 14:10:00,24.69,24.72,24.69,24.72,3600.0,23.869,23.898,23.869,23.898,3600.0
2012-03-06 14:15:00,24.73,24.73,24.7,24.7,17100.0,23.9077,23.9077,23.8787,23.8787,17100.0
2012-03-06 14:20:00,24.71,24.71,24.68,24.7,2100.0,23.8883,23.8883,23.8593,23.8787,2100.0
2012-03-06 14:25:00,24.69,24.69,24.68,24.69,2400.0,23.869,23.869,23.8593,23.869,2400.0
2012-03-06 14:30:00,24.68,24.69,24.68,24.68,2400.0,23.8593,23.869,23.8593,23.8593,2400.0
2012-03-06 14:35:00,24.66,24.67,24.64,24.66,22800.0,23.84,23.8497,23.8207,23.84,22800.0
2012-03-06 14:40:00,24.66,24.68,24.66,24.68,11100.0,23.84,23.8593,23.84,23.8593,11100.0
2012-03-06 14:45:00,24.7,24.7,24.7,24.7,2400.0,23.8787,23.8787,23.8787,23.8787,2400.0
2012-03-06 14:50:00,24.7,24.7,24.7,24.7,300.0,23.8787,23.8787,23.8787,23.8787,300.0
2012-03-06 14:55:00,24.7,24.7,24.69,24.7,3600.0,23.8787,23.8787,23.869,23.8787,3600.0
2012-03-06 15:00:00,24.69,24.73,24.69,24.73,1500.0,23.869,23.9077,23.869,23.9077,1500.0
2012-03-06 15:05:00,24.73,24.74,24.73,24.74,600.0,23.9077,23.9173,23.9077,23.9173,600.0
2012-03-06 15:10:00,24.74,24.74,24.74,24.74,900.0,23.9173,23.9173,23.9173,23.9173,900.0
2012-03-06 15:15:00,24.75,24.8,24.75,24.8,5400.0,23.927,23.9753,23.927,23.9753,5400.0
2012-03-06 15:20:00,24.79,24.79,24.77,24.79,2700.0,23.9657,23.9657,23.9463,23.9657,2700.0
2012-03-06 15:25:00,24.79,24.79,24.76,24.78,3000.0,23.9657,23.9657,23.9367,23.956,3000.0
2012-03-06 15:30:00,24.79,24.79,24.75,24.75,3900.0,23.9657,23.9657,23.927,23.927,3900.0
2012-03-06 15:35:00,24.76,24.78,24.76,24.78,2700.0,23.9367,23.956,23.9367,23.956,2700.0
2012-03-06 15:40:00,24.78,24.81,24.78,24.8,8400.0,23.956,23.985,23.956,23.9753,8400.0
2012-03-06 15:45:00,24.79,24.81,24.79,24.8,15900.0,23.9657,23.985,23.9657,23.9753,15900.0
2012-03-06 15:50:00,24.81,24.82,24.79,24.82,107100.0,23.985,23.9947,23.9657,23.9947,107100.0
2012-03-06 15:55:00,24.82,24.83,24.79,24.8,37500.0,23.9947,24.0043,23.9657,23.9753,37500.0
2012-03-07 09:30:00,24.86,24.98,24.86,24.92,5400.0,24.0333,24.1494,24.0333,24.0914,5400.0
2012-03-07 09:35:00,24.9,24.92,24.89,24.9,9600.0,24.072,24.0914,24.0623,24.072,9600.0
2012-03-07 09:40:00,24.88,24.9,24.87,24.89,3000.0,24.0527,24.072,24.043,24.0623,3000.0
2012-03-07 09:45:00,24.91,24.91,24.85,24.85,4500.0,24.0817,24.0817,24.0237,24.0237,4500.0
2012-03-07 09:50:00,24.86,24.89,24.86,24.89,1200.0,24.0333,24.0623,24.0333,24.0623,1200.0
2012-03-07 09:55:00,24.98,24.99,24.96,24.99,30300.0,24.1494,24.159,24.13,24.159,30300.0
2012-03-07 10:00:00,24.99,24.99,24.99,24.99,0.0,24.159,24.159,24.159,24.159,0.0
2012-03-07 10:05:00,24.97,24.97,24.92,24.92,9300.0,24.1397,24.1397,24.0914,24.0914,9300.0
2012-03-07 10:10:00,24.92,24.92,24.92,24.92,1500.0,24.0914,24.0914,24.0914,24.0914,1500.0
2012-03-07 10:15:00,24.94,24.94,24.94,24.94,600.0,24.1107,24.1107,24.1107,24.1107,600.0
2012-03-07 10:20:00,24.93,24.93,24.84,24.84,5400.0,24.101,24.101,24.014,24.014,5400.0
2012-03-07 10:25:00,24.86,24.88,24.86,24.88,2100.0,24.0333,24.0527,24.0333,24.0527,2100.0
2012-03-07 10:30:00,24.9,24.93,24.9,24.92,900.0,24.072,24.101,24.072,24.0914,900.0
2012-03-07 10:35:00,24.89,24.89,24.89,24.89,2700.0,24.0623,24.0623,24.0623,24.0623,2700.0
2012-03-07 10:40:00,24.84,24.88,24.84,24.88,3000.0,24.014,24.0527,24.014,24.0527,3000.0
2012-03-07 10:45:00,24.85,24.85,24.85,24.85,1500.0,24.0237,24.0237,24.0237,24.0237,1500.0
2012-03-07 10:50:00,24.88,24.88,24.88,24.88,300.0,24.0527,24.0527,24.0527,24.0527,300.0
2012-03-07 10:55:00,24.87,24.87,24.87,24.87,1200.0,24.043,24.043,24.043,24.043,1200.0
2012-03-07 11:00:00,24.86,24.9,24.86,24.9,2400.0,24.0333,24.072,24.0333,24.072,2400.0
2012-03-07 11:05:00,24.88,24.9,24.86,24.9,309300.0,24.0527,24.072,24.0333,24.072,309300.0
2012-03-07 11:10:00,24.9,24.9,24.9,24.9,600.0,24.072,24.072,24.072,24.072,600.0
2012-03-07 11:15:00,24.9,24.9,24.9,24.9,300.0,24.072,24.072,24.072,24.072,300.0
2012-03-07 11:20:00,24.9,24.91,24.9,24.91,1500.0,24.072,24.0817,24.072,24.0817,1500.0
2012-03-07 11:25:00,24.89,24.92,24.89,24.91,3600.0,24.0623,24.0914,24.0623,24.0817,3600.0
2012-03-07 11:30:00,24.91,24.92,24.91,24.91,1500.0,24.0817,24.0914,24.0817,24.0817,1500.0
2012-03-07 11:35:00,24.9,24.9,24.86,24.87,3000.0,24.072,24.072,24.0333,24.043,3000.0
2012-03-07 11:40:00,24.87,24.87,24.87,24.87,600.0,24.043,24.043,24.043,24.043,600.0
2012-03-07 11:45:00,24.87,24.87,24.85,24.85,900.0,24.043,24.043,24.0237,24.0237,900.0
2012-03-07 11:50:00,24.86,24.86,24.84,24.84,1800.0,24.0333,24.0333,24.014,24.014,1800.0
2012-03-07 11:55:00,24.86,24.87,24.86,24.87,1800.0,24.0333,24.043,24.0333,24.043,1800.0
2012-03-07 12:00:00,24.87,24.92,24.87,24.92,9600.0,24.043,24.0914,24.043,24.0914,9600.0
2012-03-07 12:05:00,24.92,24.93,24.92,24.93,900.0,24.0914,24.101,24.0914,24.101,900.0
2012-03-07 12:10:00,24.93,24.93,24.93,24.93,900.0,24.101,24.101,24.101,24.101,900.0
2012-03-07 12:15:00,24.93,24.96,24.93,24.95,54300.0,24.101,24.13,24.101,24.1204,54300.0
2012-03-07 12:20:00,24.95,24.97,24.95,24.97,1800.0,24.1204,24.1397,24.1204,24.1397,1800.0
2012-03-07 12:25:00,24.98,24.99,24.98,24.99,2100.0,24.1494,24.159,24.1494,24.159,2100.0
2012-03-07 12:30:00,25.0,25.0,24.98,24.98,900.0,24.1687,24.1687,24.1494,24.1494,900.0
2012-03-07 12:35:00,24.99,24.99,24.99,24.99,300.0,24.159,24.159,24.159,24.159,300.0
2012-03-07 12:40:00,24.98,25.0,24.98,25.0,1500.0,24.1494,24.1687,24.1494,24.1687,1500.0
2012-03-07 12:45:00,25.0,25.01,25.0,25.01,1500.0,24.1687,24.1784,24.1687,24.1784,1500.0
2012-03-07 12:50:00,25.01,25.01,25.01,25.01,600.0,24.1784,24.1784,24.1784,24.1784,600.0
2012-03-07 12:55:00,25.03,25.03,25.03,25.03,600.0,24.1977,24.1977,24.1977,24.1977,600.0
2012-03-07 13:00:00,25.02,25.02,24.99,25.01,11400.0,24.188,24.188,24.159,24.1784,11400.0
2012-03-07 13:05:00,25.01,25.01,25.01,25.01,300.0,24.1784,24.1784,24.1784,24.1784,300.0
2012-03-07 13:10:00,25.0,25.03,24.99,25.01,3900.0,24.1687,24.1977,24.159,24.1784,3900.0
2012-03-07 13:15:00,25.01,25.01,24.99,25.0,15000.0,24.1784,24.1784,24.159,24.1687,15000.0
2012-03-07 13:20:00,25.0,25.0,25.0,25.0,600.0,24.1687,24.1687,24.1687,24.1687,600.0
2012-03-07 13:25:00,24.99,25.0,24.99,24.99,900.0,24.159,24.1687,24.159,24.159,900.0
2012-03-07 13:30:00,24.99,25.01,24.98,25.0,3000.0,24.159,24.1784,24.1494,24.1687,3000.0
2012-03-07 13:35:00,25.0,25.02,25.0,25.02,3900.0,24.1687,24.188,24.1687,24.188,3900.0
2012-03-07 13:40:00,24.98,24.98,24.98,24.98,1800.0,24.1494,24.1494,24.1494,24.1494,1800.0
2012-03-07 13:45:00,24.99,24.99,24.99,24.99,300.0,24.159,24.159,24.159,24.159,300.0
2012-03-07 13:50:00,24.99,25.0,24.99,25.0,2400.0,24.159,24.1687,24.159,24.1687,2400.0
2012-03-07 13:55:00,25.0,25.0,25.0,25.0,300.0,24.1687,24.1687,24.1687,24.1687,300.0
2012-03-07 14:00:00,25.0,25.03,25.0,25.03,2400.0,24.1687,24.1977,24.1687,24.1977,2400.0
2012-03-07 14:05:00,25.04,25.04,25.03,25.03,1500.0,24.2074,24.2074,24.1977,24.1977,1500.0
2012-03-07 14:10:00,25.02,25.02,25.02,25.02,300.0,24.188,24.188,24.188,24.188,300.0
2012-03-07 14:15:00,25.04,25.05,25.03,25.03,3300.0,24.2074,24.217,24.1977,24.1977,3300.0
2012-03-07 14:20:00,25.02,25.02,25.02,25.02,900.0,24.188,24.188,24.188,24.188,900.0
2012-03-07 14:25:00,25.02,25.02,25.02,25.02,300.0,24.188,24.188,24.188,24.188,300.0
2012-03-07 14:30:00,25.02,25.02,24.97,24.97,900.0,24.188,24.188,24.1397,24.1397,900.0
2012-03-07 14:35:00,24.97,24.98,24.97,24.98,2700.0,24.1397,24.1494,24.1397,24.1494,2700.0
2012-03-07 14:40:00,24.98,24.98,24.98,24.98,1200.0,24.1494,24.1494,24.1494,24.1494,1200.0
2012-03-07 14:45:00,24.99,25.01,24.98,24.99,11100.0,24.159,24.1784,24.1494,24.159,11100.0
2012-03-07 14:50:00,25.0,25.03,25.0,25.03,3000.0,24.1687,24.1977,24.1687,24.1977,3000.0
2012-03-07 14:55:00,25.03,25.03,25.03,25.03,0.0,24.1977,24.1977,24.1977,24.1977,0.0
2012-03-07 15:00:00,25.02,25.03,25.01,25.01,1200.0,24.188,24.1977,24.1784,24.1784,1200.0
2012-03-07 15:05:00,25.01,25.01,25.01,25.01,4500.0,24.1784,24.1784,24.1784,24.1784,4500.0
2012-03-07 15:10:00,24.98,24.99,24.98,24.99,1800.0,24.1494,24.159,24.1494,24.159,1800.0
2012-03-07 15:15:00,25.0,25.01,24.99,25.01,4500.0,24.1687,24.1784,24.159,24.1784,4500.0
2012-03-07 15:20:00,25.01,25.01,25.0,25.01,3600.0,24.1784,24.1784,24.1687,24.1784,3600.0
2012-03-07 15:25:00,25.01,25.01,25.0,25.0,3300.0,24.1784,24.1784,24.1687,24.1687,3300.0
2012-03-07 15:30:00,25.01,25.04,25.01,25.04,7200.0,24.1784,24.2074,24.1784,24.2074,7200.0
2012-03-07 15:35:00,25.04,25.04,25.04,25.04,2100.0,24.2074,24.2074,24.2074,24.2074,2100.0
2012-03-07 15:40:00,25.03,25.05,25.03,25.05,6000.0,24.1977,24.217,24.1977,24.217,6000.0
2012-03-07 15:45:00,25.04,25.05,25.04,25.04,3000.0,24.2074,24.217,24.2074,24.2074,3000.0
2012-03-07 15:50:00,25.03,25.03,25.0,25.01,6600.0,24.1977,24.1977,24.1687,24.1784,6600.0
2012-03-07 15:55:00,25.01,25.01,24.96,24.98,71400.0,24.1784,24.1784,24.13,24.1494,71400.0
2012-03-08 09:30:00,25.1,25.11,25.0,25.07,14700.0,24.2654,24.275,24.1687,24.2364,14700.0
2012-03-08 09:35:00,25.08,25.16,25.08,25.16,101400.0,24.246,24.3234,24.246,24.3234,101400.0
2012-03-08 09:40:00,25.16,25.21,25.15,25.21,69000.0,24.3234,24.3717,24.3137,24.3717,69000.0
2012-03-08 09:45:00,25.2,25.2,25.16,25.17,103800.0,24.362,24.362,24.3234,24.333,103800.0
2012-03-08 09:50:00,25.17,25.17,25.15,25.15,5100.0,24.333,24.333,24.3137,24.3137,5100.0
2012-03-08 09:55:00,25.13,25.13,25.13,25.13,1200.0,24.2944,24.2944,24.2944,24.2944,1200.0
2012-03-08 10:00:00,25.13,25.13,25.11,25.11,8400.0,24.2944,24.2944,24.275,24.275,8400.0
2012-03-08 10:05:00,25.11,25.16,25.11,25.16,6900.0,24.275,24.3234,24.275,24.3234,6900.0
2012-03-08 10:10:00,25.15,25.15,25.11,25.12,3300.0,24.3137,24.3137,24.275,24.2847,3300.0
2012-03-08 10:15:00,25.12,25.15,25.11,25.13,28500.0,24.2847,24.3137,24.275,24.2944,28500.0
2012-03-08 10:20:00,25.12,25.12,25.08,25.08,9000.0,24.2847,24.2847,24.246,24.246,9000.0
2012-03-08 10:25:00,25.08,25.1,25.08,25.1,2100.0,24.246,24.2654,24.246,24.2654,2100.0
2012-03-08 10:30:00,25.1,25.16,25.1,25.16,8700.0,24.2654,24.3234,24.2654,24.3234,8700.0
2012-03-08 10:35:00,25.16,25.24,25.16,25.24,4200.0,24.3234,24.4007,24.3234,24.4007,4200.0
2012-03-08 10:40:00,25.25,25.26,25.25,25.26,2700.0,24.4104,24.42,24.4104,24.42,2700.0
2012-03-08 10:45:00,25.26,25.32,25.26,25.32,6300.0,24.42,24.478,24.42,24.478,6300.0
2012-03-08 10:50:00,25.31,25.32,25.3,25.3,2400.0,24.4684,24.478,24.4587,24.4587,2400.0
2012-03-08 10:55:00,25.31,25.36,25.31,25.36,6000.0,24.4684,24.5167,24.4684,24.5167,6000.0
2012-03-08 11:00:00,25.37,25.47,25.37,25.47,4800.0,24.5264,24.6231,24.5264,24.6231,4800.0
2012-03-08 11:05:00,25.47,25.53,25.47,25.53,10500.0,24.6231,24.6811,24.6231,24.6811,10500.0
2012-03-08 11:10:00,25.56,25.59,25.55,25.55,10800.0,24.7101,24.7391,24.7004,24.7004,10800.0
2012-03-08 11:15:00,25.57,25.57,25.56,25.56,6900.0,24.7197,24.7197,24.7101,24.7101,6900.0
2012-03-08 11:20:00,25.55,25.55,25.5,25.52,12300.0,24.7004,24.7004,24.6521,24.6714,12300.0
2012-03-08 11:25:00,25.53,25.53,25.52,25.53,3300.0,24.6811,24.6811,24.6714,24.6811,3300.0
2012-03-08 11:30:00,25.52,25.52,25.5,25.5,4200.0,24.6714,24.6714,24.6521,24.6521,4200.0
2012-03-08 11:35:00,25.5,25.52,25.5,25.51,8700.0,24.6521,24.6714,24.6521,24.6617,8700.0
2012-03-08 11:40:00,25.5,25.5,25.5,25.5,300.0,24.6521,24.6521,24.6521,24.6521,300.0
2012-03-08 11:45:00,25.48,25.49,25.48,25.49,5700.0,24.6327,24.6424,24.6327,24.6424,5700.0
2012-03-08 11:50:00,25.51,25.51,25.49,25.5,7500.0,24.6617,24.6617,24.6424,24.6521,7500.0
2012-03-08 11:55:00,25.49,25.5,25.49,25.5,22200.0,24.6424,24.6521,24.6424,24.6521,22200.0
2012-03-08 12:00:00,25.52,25.52,25.51,25.52,1800.0,24.6714,24.6714,24.6617,24.6714,1800.0
2012-03-08 12:05:00,25.52,25.53,25.52,25.53,1800.0,24.6714,24.6811,24.6714,24.6811,1800.0
2012-03-08 12:10:00,25.51,25.52,25.51,25.52,3600.0,24.6617,24.6714,24.6617,24.6714,3600.0
2012-03-08 12:15:00,25.52,25.52,25.48,25.49,5100.0,24.6714,24.6714,24.6327,24.6424,5100.0
2012-03-08 12:20:00,25.5,25.51,25.5,25.51,1200.0,24.6521,24.6617,24.6521,24.6617,1200.0
2012-03-08 12:25:00,25.51,25.51,25.49,25.49,2400.0,24.6617,24.6617,24.6424,24.6424,2400.0
2012-03-08 12:30:00,25.49,25.51,25.49,25.5,2400.0,24.6424,24.6617,24.6424,24.6521,2400.0
2012-03-08 12:35:00,25.5,25.51,25.5,25.51,1500.0,24.6521,24.6617,24.6521,24.6617,1500.0
2012-03-08 12:40:00,25.5,25.51,25.5,25.51,3300.0,24.6521,24.6617,24.6521,24.6617,3300.0
2012-03-08 12:45:00,25.51,25.54,25.51,25.53,10200.0,24.6617,24.6907,24.6617,24.6811,10200.0
2012-03-08 12:50:00,25.53,25.54,25.53,25.54,6000.0,24.6811,24.6907,24.6811,24.6907,6000.0
2012-03-08 12:55:00,25.55,25.55,25.53,25.53,2700.0,24.7004,24.7004,24.6811,24.6811,2700.0
2012-03-08 13:00:00,25.53,25.53,25.51,25.52,4200.0,24.6811,24.6811,24.6617,24.6714,4200.0
2012-03-08 13:05:00,25.51,25.51,25.51,25.51,1200.0,24.6617,24.6617,24.6617,24.6617,1200.0
2012-03-08 13:10:00,25.5,25.5,25.49,25.5,4200.0,24.6521,24.6521,24.6424,24.6521,4200.0
2012-03-08 13:15:00,25.5,25.52,25.5,25.52,2400.0,24.6521,24.6714,24.6521,24.6714,2400.0
2012-03-08 13:20:00,25.5,25.52,25.5,25.51,13500.0,24.6521,24.6714,24.6521,24.6617,13500.0
2012-03-08 13:25:00,25.5,25.51,25.5,25.5,1800.0,24.6521,24.6617,24.6521,24.6521,1800.0
2012-03-08 13:30:00,25.49,25.52,25.49,25.52,7800.0,24.6424,24.6714,24.6424,24.6714,7800.0
2012-03-08 13:35:00,25.52,25.52,25.51,25.51,2100.0,24.6714,24.6714,24.6617,24.6617,2100.0
2012-03-08 13:40:00,25.52,25.54,25.52,25.52,6000.0,24.6714,24.6907,24.6714,24.6714,6000.0
2012-03-08 13:45:00,25.52,25.55,25.52,25.55,2400.0,24.6714,24.7004,24.6714,24.7004,2400.0
2012-03-08 13:50:00,25.55,25.56,25.54,25.54,5400.0,24.7004,24.7101,24.6907,24.6907,5400.0
2012-03-08 13:55:00,25.54,25.54,25.54,25.54,2700.0,24.6907,24.6907,24.6907,24.6907,2700.0
2012-03-08 14:00:00,25.54,25.55,25.54,25.54,4200.0,24.6907,24.7004,24.6907,24.6907,4200.0
2012-03-08 14:05:00,25.53,25.57,25.53,25.57,8100.0,24.6811,24.7197,24.6811,24.7197,8100.0
2012-03-08 14:10:00,25.57,25.57,25.55,25.55,3900.0,24.7197,24.7197,24.7004,24.7004,3900.0
2012-03-08 14:15:00,25.55,25.55,25.51,25.52,8100.0,24.7004,24.7004,24.6617,24.6714,8100.0
2012-03-08 14:20:00,25.54,25.54,25.53,25.54,4500.0,24.6907,24.6907,24.6811,24.6907,4500.0
2012-03-08 14:25:00,25.55,25.56,25.54,25.56,3900.0,24.7004,24.7101,24.6907,24.7101,3900.0
2012-03-08 14:30:00,25.55,25.56,25.55,25.56,2100.0,24.7004,24.7101,24.7004,24.7101,2100.0
2012-03-08 14:35:00,25.54,25.54,25.52,25.52,8400.0,24.6907,24.6907,24.6714,24.6714,8400.0
2012-03-08 14:40:00,25.52,25.55,25.52,25.53,4800.0,24.6714,24.7004,24.6714,24.6811,4800.0
2012-03-08 14:45:00,25.54,25.54,25.53,25.53,3900.0,24.6907,24.6907,24.6811,24.6811,3900.0
2012-03-08 14:50:00,25.54,25.55,25.53,25.53,5100.0,24.6907,24.7004,24.6811,24.6811,5100.0
2012-03-08 14:55:00,25.55,25.55,25.53,25.53,2400.0,24.7004,24.7004,24.6811,24.6811,2400.0
2012-03-08 15:00:00,25.54,25.54,25.53,25.53,7200.0,24.6907,24.6907,24.6811,24.6811,7200.0
2012-03-08 15:05:00,25.54,25.54,25.52,25.53,2700.0,24.6907,24.6907,24.6714,24.6811,2700.0
2012-03-08 15:10:00,25.53,25.55,25.53,25.55,8400.0,24.6811,24.7004,24.6811,24.7004,8400.0
2012-03-08 15:15:00,25.55,25.56,25.54,25.55,16800.0,24.7004,24.7101,24.6907,24.7004,16800.0
2012-03-08 15:20:00,25.55,25.57,25.54,25.56,8400.0,24.7004,24.7197,24.6907,24.7101,8400.0
2012-03-08 15:25:00,25.55,25.55,25.53,25.53,3600.0,24.7004,24.7004,24.6811,24.6811,3600.0
2012-03-08 15:30:00,25.54,25.55,25.53,25.54,8400.0,24.6907,24.7004,24.6811,24.6907,8400.0
2012-03-08 15:35:00,25.55,25.55,25.51,25.53,9900.0,24.7004,24.7004,24.6617,24.6811,9900.0
2012-03-08 15:40:00,25.53,25.56,25.53,25.56,10500.0,24.6811,24.7101,24.6811,24.7101,10500.0
2012-03-08 15:45:00,25.55,25.58,25.55,25.56,13200.0,24.7004,24.7294,24.7004,24.7101,13200.0
2012-03-08 15:50:00,25.56,25.56,25.53,25.54,24300.0,24.7101,24.7101,24.6811,24.6907,24300.0
2012-03-08 15:55:00,25.54,25.54,25.48,25.49,57000.0,24.6907,24.6907,24.6327,24.6424,57000.0
2012-03-09 09:30:00,25.43,25.49,25.43,25.44,12600.0,24.5844,24.6424,24.5844,24.5941,12600.0
2012-03-09 09:35:00,25.44,25.55,25.44,25.55,5100.0,24.5941,24.7004,24.5941,24.7004,5100.0
2012-03-09 09:40:00,25.57,25.6,25.57,25.6,600.0,24.7197,24.7487,24.7197,24.7487,600.0
2012-03-09 09:45:00,25.61,25.64,25.6,25.64,4200.0,24.7584,24.7874,24.7487,24.7874,4200.0
2012-03-09 09:50:00,25.63,25.63,25.62,25.62,1200.0,24.7777,24.7777,24.7681,24.7681,1200.0
2012-03-09 09:55:00,25.62,25.62,25.62,25.62,0.0,24.7681,24.7681,24.7681,24.7681,0.0
2012-03-09 10:00:00,25.61,25.61,25.61,25.61,600.0,24.7584,24.7584,24.7584,24.7584,600.0
2012-03-09 10:05:00,25.61,25.61,25.61,25.61,0.0,24.7584,24.7584,24.7584,24.7584,0.0
2012-03-09 10:10:00,25.61,25.61,25.61,25.61,0.0,24.7584,24.7584,24.7584,24.7584,0.0
2012-03-09 10:15:00,25.6,25.65,25.6,25.65,5100.0,24.7487,24.7971,24.7487,24.7971,5100.0
2012-03-09 10:20:00,25.65,25.7,25.65,25.7,1800.0,24.7971,24.8454,24.7971,24.8454,1800.0
2012-03-09 10:25:00,25.7,25.72,25.7,25.71,4500.0,24.8454,24.8647,24.8454,24.8551,4500.0
2012-03-09 10:30:00,25.7,25.72,25.7,25.71,19500.0,24.8454,24.8647,24.8454,24.8551,19500.0
2012-03-09 10:35:00,25.72,25.72,25.72,25.72,600.0,24.8647,24.8647,24.8647,24.8647,600.0
2012-03-09 10:40:00,25.73,25.73,25.73,25.73,1500.0,24.8744,24.8744,24.8744,24.8744,1500.0
2012-03-09 10:45:00,25.7,25.7,25.68,25.69,1200.0,24.8454,24.8454,24.8261,24.8357,1200.0
2012-03-09 10:50:00,25.69,25.69,25.69,25.69,900.0,24.8357,24.8357,24.8357,24.8357,900.0
2012-03-09 10:55:00,25.66,25.66,25.66,25.66,300.0,24.8067,24.8067,24.8067,24.8067,300.0
2012-03-09 11:00:00,25.67,25.68,25.66,25.68,1200.0,24.8164,24.8261,24.8067,24.8261,1200.0
2012-03-09 11:05:00,25.68,25.68,25.66,25.66,1800.0,24.8261,24.8261,24.8067,24.8067,1800.0
2012-03-09 11:10:00,25.7,25.7,25.7,25.7,300.0,24.8454,24.8454,24.8454,24.8454,300.0
2012-03-09 11:15:00,25.68,25.68,25.68,25.68,300.0,24.8261,24.8261,24.8261,24.8261,300.0
2012-03-09 11:20:00,25.68,25.68,25.68,25.68,600.0,24.8261,24.8261,24.8261,24.8261,600.0
2012-03-09 11:25:00,25.67,25.67,25.65,25.65,10500.0,24.8164,24.8164,24.7971,24.7971,10500.0
2012-03-09 11:30:00,25.63,25.63,25.63,25.63,900.0,24.7777,24.7777,24.7777,24.7777,900.0
2012-03-09 11:35:00,25.63,25.63,25.63,25.63,1500.0,24.7777,24.7777,24.7777,24.7777,1500.0
2012-03-09 11:40:00,25.66,25.66,25.64,25.64,1500.0,24.8067,24.8067,24.7874,24.7874,1500.0
2012-03-09 11:45:00,25.65,25.66,25.65,25.66,900.0,24.7971,24.8067,24.7971,24.8067,900.0
2012-03-09 11:50:00,25.66,25.67,25.66,25.67,3300.0,24.8067,24.8164,24.8067,24.8164,3300.0
2012-03-09 11:55:00,25.68,25.68,25.64,25.64,1800.0,24.8261,24.8261,24.7874,24.7874,1800.0
2012-03-09 12:00:00,25.64,25.64,25.64,25.64,0.0,24.7874,24.7874,24.7874,24.7874,0.0
2012-03-09 12:05:00,25.64,25.64,25.64,25.64,0.0,24.7874,24.7874,24.7874,24.7874,0.0
2012-03-09 12:10:00,25.65,25.66,25.65,25.66,900.0,24.7971,24.8067,24.7971,24.8067,900.0
2012-03-09 12:15:00,25.66,25.66,25.66,25.66,0.0,24.8067,24.8067,24.8067,24.8067,0.0
2012-03-09 12:20:00,25.65,25.65,25.65,25.65,300.0,24.7971,24.7971,24.7971,24.7971,300.0
2012-03-09 12:25:00,25.66,25.66,25.66,25.66,300.0,24.8067,24.8067,24.8067,24.8067,300.0
2012-03-09 12:30:00,25.67,25.67,25.66,25.66,900.0,24.8164,24.8164,24.8067,24.8067,900.0
2012-03-09 12:35:00,25.66,25.66,25.64,25.66,1800.0,24.8067,24.8067,24.7874,24.8067,1800.0
2012-03-09 12:40:00,25.64,25.64,25.64,25.64,300.0,24.7874,24.7874,24.7874,24.7874,300.0
2012-03-09 12:45:00,25.63,25.65,25.63,25.65,900.0,24.7777,24.7971,24.7777,24.7971,900.0
2012-03-09 12:50:00,25.65,25.66,25.64,25.66,4200.0,24.7971,24.8067,24.7874,24.8067,4200.0
2012-03-09 12:55:00,25.65,25.65,25.63,25.64,68700.0,24.7971,24.7971,24.7777,24.7874,68700.0
2012-03-09 13:00:00,25.62,25.62,25.62,25.62,600.0,24.7681,24.7681,24.7681,24.7681,600.0
2012-03-09 13:05:00,25.63,25.64,25.62,25.63,1200.0,24.7777,24.7874,24.7681,24.7777,1200.0
2012-03-09 13:10:00,25.62,25.62,25.62,25.62,900.0,24.7681,24.7681,24.7681,24.7681,900.0
2012-03-09 13:15:00,25.63,25.63,25.61,25.61,1200.0,24.7777,24.7777,24.7584,24.7584,1200.0
2012-03-09 13:20:00,25.6,25.6,25.58,25.59,1500.0,24.7487,24.7487,24.7294,24.7391,1500.0
2012-03-09 13:25:00,25.56,25.59,25.56,25.58,2100.0,24.7101,24.7391,24.7101,24.7294,2100.0
2012-03-09 13:30:00,25.58,25.59,25.57,25.58,8400.0,24.7294,24.7391,24.7197,24.7294,8400.0
2012-03-09 13:35:00,25.58,25.6,25.57,25.6,9000.0,24.7294,24.7487,24.7197,24.7487,9000.0
2012-03-09 13:40:00,25.6,25.61,25.6,25.61,600.0,24.7487,24.7584,24.7487,24.7584,600.0
2012-03-09 13:45:00,25.61,25.61,25.6,25.61,2100.0,24.7584,24.7584,24.7487,24.7584,2100.0
2012-03-09 13:50:00,25.59,25.6,25.59,25.6,1500.0,24.7391,24.7487,24.7391,24.7487,1500.0
2012-03-09 13:55:00,25.59,25.59,25.59,25.59,600.0,24.7391,24.7391,24.7391,24.7391,600.0
2012-03-09 14:00:00,25.61,25.62,25.6,25.6,1800.0,24.7584,24.7681,24.7487,24.7487,1800.0
2012-03-09 14:05:00,25.61,25.61,25.58,25.58,3900.0,24.7584,24.7584,24.7294,24.7294,3900.0
2012-03-09 14:10:00,25.59,25.6,25.57,25.6,1500.0,24.7391,24.7487,24.7197,24.7487,1500.0
2012-03-09 14:15:00,25.59,25.59,25.57,25.57,45900.0,24.7391,24.7391,24.7197,24.7197,45900.0
2012-03-09 14:20:00,25.61,25.61,25.61,25.61,1500.0,24.7584,24.7584,24.7584,24.7584,1500.0
2012-03-09 14:25:00,25.61,25.63,25.61,25.63,900.0,24.7584,24.7777,24.7584,24.7777,900.0
2012-03-09 14:30:00,25.63,25.63,25.63,25.63,300.0,24.7777,24.7777,24.7777,24.7777,300.0
2012-03-09 14:35:00,25.64,25.64,25.63,25.64,900.0,24.7874,24.7874,24.7777,24.7874,900.0
2012-03-09 14:40:00,25.63,25.64,25.63,25.64,4500.0,24.7777,24.7874,24.7777,24.7874,4500.0
2012-03-09 14:45:00,25.63,25.63,25.63,25.63,300.0,24.7777,24.7777,24.7777,24.7777,300.0
2012-03-09 14:50:00,25.61,25.62,25.58,25.58,6900.0,24.7584,24.7681,24.7294,24.7294,6900.0
2012-03-09 14:55:00,25.51,25.53,25.51,25.53,6600.0,24.6617,24.6811,24.6617,24.6811,6600.0
2012-03-09 15:00:00,25.56,25.57,25.56,25.57,3000.0,24.7101,24.7197,24.7101,24.7197,3000.0
2012-03-09 15:05:00,25.56,25.58,25.56,25.56,4200.0,24.7101,24.7294,24.7101,24.7101,4200.0
2012-03-09 15:10:00,25.57,25.57,25.54,25.55,5700.0,24.7197,24.7197,24.6907,24.7004,5700.0
2012-03-09 15:15:00,25.55,25.55,25.54,25.55,2100.0,24.7004,24.7004,24.6907,24.7004,2100.0
2012-03-09 15:20:00,25.56,25.58,25.56,25.58,900.0,24.7101,24.7294,24.7101,24.7294,900.0
2012-03-09 15:25:00,25.56,25.57,25.56,25.57,2700.0,24.7101,24.7197,24.7101,24.7197,2700.0
2012-03-09 15:30:00,25.56,25.58,25.55,25.56,4800.0,24.7101,24.7294,24.7004,24.7101,4800.0
2012-03-09 15:35:00,25.58,25.59,25.57,25.59,5100.0,24.7294,24.7391,24.7197,24.7391,5100.0
2012-03-09 15:40:00,25.58,25.6,25.57,25.59,7200.0,24.7294,24.7487,24.7197,24.7391,7200.0
2012-03-09 15:45:00,25.59,25.61,25.59,25.61,2400.0,24.7391,24.7584,24.7391,24.7584,2400.0
2012-03-09 15:50:00,25.61,25.62,25.6,25.61,6000.0,24.7584,24.7681,24.7487,24.7584,6000.0
2012-03-09 15:55:00,25.61,25.68,25.61,25.68,37500.0,24.7584,24.8261,24.7584,24.8261,37500.0
2012-03-12 09:30:00,25.64,25.68,25.64,25.68,11100.0,24.7874,24.8261,24.7874,24.8261,11100.0
2012-03-12 09:35:00,25.69,25.74,25.68,25.72,2400.0,24.8357,24.8841,24.8261,24.8647,2400.0
2012-03-12 09:40:00,25.73,25.73,25.71,25.72,4500.0,24.8744,24.8744,24.8551,24.8647,4500.0
2012-03-12 09:45:00,25.72,25.72,25.68,25.68,20100.0,24.8647,24.8647,24.8261,24.8261,20100.0
2012-03-12 09:50:00,25.65,25.69,25.64,25.69,2400.0,24.7971,24.8357,24.7874,24.8357,2400.0
2012-03-12 09:55:00,25.73,25.73,25.69,25.69,1200.0,24.8744,24.8744,24.8357,24.8357,1200.0
2012-03-12 10:00:00,25.69,25.69,25.64,25.64,900.0,24.8357,24.8357,24.7874,24.7874,900.0
2012-03-12 10:05:00,25.66,25.69,25.66,25.69,2100.0,24.8067,24.8357,24.8067,24.8357,2100.0
2012-03-12 10:10:00,25.69,25.69,25.69,25.69,0.0,24.8357,24.8357,24.8357,24.8357,0.0
2012-03-12 10:15:00,25.71,25.75,25.71,25.74,1500.0,24.8551,24.8938,24.8551,24.8841,1500.0
2012-03-12 10:20:00,25.73,25.73,25.67,25.68,3000.0,24.8744,24.8744,24.8164,24.8261,3000.0
2012-03-12 10:25:00,25.69,25.69,25.69,25.69,300.0,24.8357,24.8357,24.8357,24.8357,300.0
2012-03-12 10:30:00,25.66,25.66,25.63,25.66,4500.0,24.8067,24.8067,24.7777,24.8067,4500.0
2012-03-12 10:35:00,25.64,25.64,25.64,25.64,300.0,24.7874,24.7874,24.7874,24.7874,300.0
2012-03-12 10:40:00,25.64,25.64,25.64,25.64,0.0,24.7874,24.7874,24.7874,24.7874,0.0
2012-03-12 10:45:00,25.67,25.67,25.65,25.65,600.0,24.8164,24.8164,24.7971,24.7971,600.0
2012-03-12 10:50:00,25.67,25.67,25.67,25.67,3900.0,24.8164,24.8164,24.8164,24.8164,3900.0
2012-03-12 10:55:00,25.65,25.65,25.64,25.64,2100.0,24.7971,24.7971,24.7874,24.7874,2100.0
2012-03-12 11:00:00,25.65,25.65,25.65,25.65,300.0,24.7971,24.7971,24.7971,24.7971,300.0
2012-03-12 11:05:00,25.64,25.64,25.59,25.6,2400.0,24.7874,24.7874,24.7391,24.7487,2400.0
2012-03-12 11:10:00,25.61,25.62,25.61,25.62,600.0,24.7584,24.7681,24.7584,24.7681,600.0
2012-03-12 11:15:00,25.62,25.64,25.6,25.6,3600.0,24.7681,24.7874,24.7487,24.7487,3600.0
2012-03-12 11:20:00,25.58,25.58,25.52,25.55,2100.0,24.7294,24.7294,24.6714,24.7004,2100.0
2012-03-12 11:25:00,25.55,25.55,25.55,25.55,600.0,24.7004,24.7004,24.7004,24.7004,600.0
2012-03-12 11:30:00,25.54,25.54,25.54,25.54,600.0,24.6907,24.6907,24.6907,24.6907,600.0
2012-03-12 11:35:00,25.55,25.59,25.55,25.59,2400.0,24.7004,24.7391,24.7004,24.7391,2400.0
2012-03-12 11:40:00,25.59,25.59,25.59,25.59,0.0,24.7391,24.7391,24.7391,24.7391,0.0
2012-03-12 11:45:00,25.57,25.57,25.57,25.57,300.0,24.7197,24.7197,24.7197,24.7197,300.0
2012-03-12 11:50:00,25.58,25.61,25.58,25.59,2700.0,24.7294,24.7584,24.7294,24.7391,2700.0
2012-03-12 11:55:00,25.56,25.56,25.56,25.56,300.0,24.7101,24.7101,24.7101,24.7101,300.0
2012-03-12 12:00:00,25.56,25.59,25.54,25.59,2100.0,24.7101,24.7391,24.6907,24.7391,2100.0
2012-03-12 12:05:00,25.6,25.6,25.6,25.6,300.0,24.7487,24.7487,24.7487,24.7487,300.0
2012-03-12 12:10:00,25.59,25.62,25.59,25.62,3600.0,24.7391,24.7681,24.7391,24.7681,3600.0
2012-03-12 12:15:00,25.61,25.61,25.59,25.6,6300.0,24.7584,24.7584,24.7391,24.7487,6300.0
2012-03-12 12:20:00,25.59,25.61,25.59,25.59,5700.0,24.7391,24.7584,24.7391,24.7391,5700.0
2012-03-12 12:25:00,25.57,25.59,25.57,25.59,1200.0,24.7197,24.7391,24.7197,24.7391,1200.0
2012-03-12 12:30:00,25.59,25.59,25.55,25.55,2100.0,24.7391,24.7391,24.7004,24.7004,2100.0
2012-03-12 12:35:00,25.54,25.56,25.54,25.56,3300.0,24.6907,24.7101,24.6907,24.7101,3300.0
2012-03-12 12:40:00,25.55,25.56,25.54,25.55,2400.0,24.7004,24.7101,24.6907,24.7004,2400.0
2012-03-12 12:45:00,25.56,25.56,25.56,25.56,900.0,24.7101,24.7101,24.7101,24.7101,900.0
2012-03-12 12:50:00,25.55,25.56,25.53,25.54,4200.0,24.7004,24.7101,24.6811,24.6907,4200.0
2012-03-12 12:55:00,25.53,25.54,25.53,25.54,1500.0,24.6811,24.6907,24.6811,24.6907,1500.0
2012-03-12 13:00:00,25.53,25.53,25.52,25.52,3300.0,24.6811,24.6811,24.6714,24.6714,3300.0
2012-03-12 13:05:00,25.52,25.53,25.52,25.52,7500.0,24.6714,24.6811,24.6714,24.6714,7500.0
2012-03-12 13:10:00,25.52,25.52,25.5,25.5,3600.0,24.6714,24.6714,24.6521,24.6521,3600.0
2012-03-12 13:15:00,25.51,25.53,25.5,25.51,6300.0,24.6617,24.6811,24.6521,24.6617,6300.0
2012-03-12 13:20:00,25.51,25.52,25.51,25.52,1200.0,24.6617,24.6714,24.6617,24.6714,1200.0
2012-03-12 13:25:00,25.51,25.52,25.51,25.51,6600.0,24.6617,24.6714,24.6617,24.6617,6600.0
2012-03-12 13:30:00,25.51,25.55,25.51,25.55,1500.0,24.6617,24.7004,24.6617,24.7004,1500.0
2012-03-12 13:35:00,25.56,25.58,25.55,25.55,11400.0,24.7101,24.7294,24.7004,24.7004,11400.0
2012-03-12 13:40:00,25.55,25.57,25.55,25.57,900.0,24.7004,24.7197,24.7004,24.7197,900.0
2012-03-12 13:45:00,25.56,25.56,25.54,25.54,6300.0,24.7101,24.7101,24.6907,24.6907,6300.0
2012-03-12 13:50:00,25.54,25.54,25.54,25.54,0.0,24.6907,24.6907,24.6907,24.6907,0.0
2012-03-12 13:55:00,25.56,25.56,25.54,25.54,1500.0,24.7101,24.7101,24.6907,24.6907,1500.0
2012-03-12 14:00:00,25.55,25.55,25.55,25.55,600.0,24.7004,24.7004,24.7004,24.7004,600.0
2012-03-12 14:05:00,25.53,25.53,25.53,25.53,600.0,24.6811,24.6811,24.6811,24.6811,600.0
2012-03-12 14:10:00,25.56,25.56,25.56,25.56,600.0,24.7101,24.7101,24.7101,24.7101,600.0
2012-03-12 14:15:00,25.53,25.53,25.53,25.53,300.0,24.6811,24.6811,24.6811,24.6811,300.0
2012-03-12 14:20:00,25.52,25.52,25.51,25.51,3600.0,24.6714,24.6714,24.6617,24.6617,3600.0
2012-03-12 14:25:00,25.51,25.51,25.51,25.51,600.0,24.6617,24.6617,24.6617,24.6617,600.0
2012-03-12 14:30:00,25.52,25.52,25.52,25.52,300.0,24.6714,24.6714,24.6714,24.6714,300.0
2012-03-12 14:35:00,25.53,25.53,25.51,25.51,900.0,24.6811,24.6811,24.6617,24.6617,900.0
2012-03-12 14:40:00,25.51,25.53,25.51,25.51,3000.0,24.6617,24.6811,24.6617,24.6617,3000.0
2012-03-12 14:45:00,25.53,25.55,25.53,25.55,1800.0,24.6811,24.7004,24.6811,24.7004,1800.0
2012-03-12 14:50:00,25.55,25.55,25.55,25.55,600.0,24.7004,24.7004,24.7004,24.7004,600.0
2012-03-12 14:55:00,25.53,25.55,25.53,25.55,1200.0,24.6811,24.7004,24.6811,24.7004,1200.0
2012-03-12 15:00:00,25.55,25.55,25.55,25.55,0.0,24.7004,24.7004,24.7004,24.7004,0.0
2012-03-12 15:05:00,25.54,25.54,25.54,25.54,600.0,24.6907,24.6907,24.6907,24.6907,600.0
2012-03-12 15:10:00,25.54,25.55,25.54,25.55,2100.0,24.6907,24.7004,24.6907,24.7004,2100.0
2012-03-12 15:15:00,25.54,25.56,25.54,25.55,1200.0,24.6907,24.7101,24.6907,24.7004,1200.0
2012-03-12 15:20:00,25.57,25.57,25.55,25.55,900.0,24.7197,24.7197,24.7004,24.7004,900.0
2012-03-12 15:25:00,25.54,25.55,25.54,25.55,900.0,24.6907,24.7004,24.6907,24.7004,900.0
2012-03-12 15:30:00,25.54,25.54,25.54,25.54,1200.0,24.6907,24.6907,24.6907,24.6907,1200.0
2012-03-12 15:35:00,25.54,25.54,25.52,25.52,3000.0,24.6907,24.6907,24.6714,24.6714,3000.0
2012-03-12 15:40:00,25.53,25.53,25.51,25.51,2400.0,24.6811,24.6811,24.6617,24.6617,2400.0
2012-03-12 15:45:00,25.5,25.53,25.5,25.53,4500.0,24.6521,24.6811,24.6521,24.6811,4500.0
2012-03-12 15:50:00,25.53,25.53,25.51,25.52,8700.0,24.6811,24.6811,24.6617,24.6714,8700.0
2012-03-12 15:55:00,25.51,25.55,25.51,25.55,3300.0,24.6617,24.7004,24.6617,24.7004,3300.0
2012-03-13 09:30:00,25.65,25.73,25.65,25.68,8400.0,24.7971,24.8744,24.7971,24.8261,8400.0
2012-03-13 09:35:00,25.73,25.76,25.73,25.74,3600.0,24.8744,24.9034,24.8744,24.8841,3600.0
2012-03-13 09:40:00,25.74,25.74,25.74,25.74,300.0,24.8841,24.8841,24.8841,24.8841,300.0
2012-03-13 09:45:00,25.74,25.74,25.73,25.73,1200.0,24.8841,24.8841,24.8744,24.8744,1200.0
2012-03-13 09:50:00,25.77,25.78,25.77,25.78,1500.0,24.9131,24.9228,24.9131,24.9228,1500.0
2012-03-13 09:55:00,25.8,25.8,25.73,25.73,6600.0,24.9421,24.9421,24.8744,24.8744,6600.0
2012-03-13 10:00:00,25.73,25.73,25.69,25.7,50400.0,24.8744,24.8744,24.8357,24.8454,50400.0
2012-03-13 10:05:00,25.63,25.63,25.63,25.63,300.0,24.7777,24.7777,24.7777,24.7777,300.0
2012-03-13 10:10:00,25.69,25.69,25.69,25.69,3600.0,24.8357,24.8357,24.8357,24.8357,3600.0
2012-03-13 10:15:00,25.65,25.65,25.64,25.64,1500.0,24.7971,24.7971,24.7874,24.7874,1500.0
2012-03-13 10:20:00,25.64,25.64,25.64,25.64,0.0,24.7874,24.7874,24.7874,24.7874,0.0
2012-03-13 10:25:00,25.63,25.65,25.63,25.65,7200.0,24.7777,24.7971,24.7777,24.7971,7200.0
2012-03-13 10:30:00,25.66,25.67,25.66,25.67,1200.0,24.8067,24.8164,24.8067,24.8164,1200.0
2012-03-13 10:35:00,25.68,25.72,25.68,25.72,1800.0,24.8261,24.8647,24.8261,24.8647,1800.0
2012-03-13 10:40:00,25.68,25.7,25.68,25.7,4500.0,24.8261,24.8454,24.8261,24.8454,4500.0
2012-03-13 10:45:00,25.7,25.71,25.7,25.7,4800.0,24.8454,24.8551,24.8454,24.8454,4800.0
2012-03-13 10:50:00,25.72,25.72,25.72,25.72,300.0,24.8647,24.8647,24.8647,24.8647,300.0
2012-03-13 10:55:00,25.7,25.7,25.7,25.7,300.0,24.8454,24.8454,24.8454,24.8454,300.0
2012-03-13 11:00:00,25.67,25.67,25.67,25.67,2700.0,24.8164,24.8164,24.8164,24.8164,2700.0
2012-03-13 11:05:00,25.67,25.67,25.67,25.67,0.0,24.8164,24.8164,24.8164,24.8164,0.0
2012-03-13 11:10:00,25.67,25.67,25.67,25.67,300.0,24.8164,24.8164,24.8164,24.8164,300.0
2012-03-13 11:15:00,25.67,25.67,25.67,25.67,0.0,24.8164,24.8164,24.8164,24.8164,0.0
2012-03-13 11:20:00,25.63,25.63,25.63,25.63,900.0,24.7777,24.7777,24.7777,24.7777,900.0
2012-03-13 11:25:00,25.62,25.63,25.62,25.62,63300.0,24.7681,24.7777,24.7681,24.7681,63300.0
2012-03-13 11:30:00,25.62,25.62,25.61,25.61,1500.0,24.7681,24.7681,24.7584,24.7584,1500.0
2012-03-13 11:35:00,25.63,25.63,25.61,25.61,3600.0,24.7777,24.7777,24.7584,24.7584,3600.0
2012-03-13 11:40:00,25.61,25.61,25.61,25.61,0.0,24.7584,24.7584,24.7584,24.7584,0.0
2012-03-13 11:45:00,25.58,25.58,25.58,25.58,300.0,24.7294,24.7294,24.7294,24.7294,300.0
2012-03-13 11:50:00,25.59,25.62,25.59,25.62,1200.0,24.7391,24.7681,24.7391,24.7681,1200.0
2012-03-13 11:55:00,25.61,25.61,25.59,25.59,1500.0,24.7584,24.7584,24.7391,24.7391,1500.0
2012-03-13 12:00:00,25.61,25.63,25.61,25.62,2100.0,24.7584,24.7777,24.7584,24.7681,2100.0
2012-03-13 12:05:00,25.63,25.64,25.62,25.64,1800.0,24.7777,24.7874,24.7681,24.7874,1800.0
2012-03-13 12:10:00,25.64,25.65,25.64,25.65,2100.0,24.7874,24.7971,24.7874,24.7971,2100.0
2012-03-13 12:15:00,25.65,25.66,25.64,25.64,3000.0,24.7971,24.8067,24.7874,24.7874,3000.0
2012-03-13 12:20:00,25.62,25.64,25.62,25.64,1800.0,24.7681,24.7874,24.7681,24.7874,1800.0
2012-03-13 12:25:00,25.64,25.64,25.63,25.63,2100.0,24.7874,24.7874,24.7777,24.7777,2100.0
2012-03-13 12:30:00,25.63,25.64,25.62,25.63,2700.0,24.7777,24.7874,24.7681,24.7777,2700.0
2012-03-13 12:35:00,25.63,25.63,25.62,25.63,1800.0,24.7777,24.7777,24.7681,24.7777,1800.0
2012-03-13 12:40:00,25.62,25.62,25.62,25.62,2700.0,24.7681,24.7681,24.7681,24.7681,2700.0
2012-03-13 12:45:00,25.62,25.65,25.6,25.65,31800.0,24.7681,24.7971,24.7487,24.7971,31800.0
2012-03-13 12:50:00,25.65,25.67,25.65,25.66,13200.0,24.7971,24.8164,24.7971,24.8067,13200.0
2012-03-13 12:55:00,25.66,25.68,25.65,25.68,43500.0,24.8067,24.8261,24.7971,24.8261,43500.0
2012-03-13 13:00:00,25.66,25.69,25.66,25.69,34200.0,24.8067,24.8357,24.8067,24.8357,34200.0
2012-03-13 13:05:00,25.68,25.68,25.67,25.67,7500.0,24.8261,24.8261,24.8164,24.8164,7500.0
2012-03-13 13:10:00,25.67,25.69,25.67,25.69,63000.0,24.8164,24.8357,24.8164,24.8357,63000.0
2012-03-13 13:15:00,25.69,25.72,25.69,25.72,2100.0,24.8357,24.8647,24.8357,24.8647,2100.0
2012-03-13 13:20:00,25.72,25.74,25.72,25.73,6300.0,24.8647,24.8841,24.8647,24.8744,6300.0
2012-03-13 13:25:00,25.73,25.74,25.73,25.73,1200.0,24.8744,24.8841,24.8744,24.8744,1200.0
2012-03-13 13:30:00,25.74,25.74,25.72,25.72,1500.0,24.8841,24.8841,24.8647,24.8647,1500.0
2012-03-13 13:35:00,25.73,25.73,25.7,25.7,6000.0,24.8744,24.8744,24.8454,24.8454,6000.0
2012-03-13 13:40:00,25.71,25.71,25.69,25.69,2100.0,24.8551,24.8551,24.8357,24.8357,2100.0
2012-03-13 13:45:00,25.71,25.71,25.69,25.71,2100.0,24.8551,24.8551,24.8357,24.8551,2100.0
2012-03-13 13:50:00,25.71,25.71,25.69,25.7,2100.0,24.8551,24.8551,24.8357,24.8454,2100.0
2012-03-13 13:55:00,25.71,25.71,25.7,25.7,2100.0,24.8551,24.8551,24.8454,24.8454,2100.0
2012-03-13 14:00:00,25.7,25.7,25.69,25.69,3000.0,24.8454,24.8454,24.8357,24.8357,3000.0
2012-03-13 14:05:00,25.7,25.7,25.7,25.7,3300.0,24.8454,24.8454,24.8454,24.8454,3300.0
2012-03-13 14:10:00,25.7,25.72,25.69,25.72,4500.0,24.8454,24.8647,24.8357,24.8647,4500.0
2012-03-13 14:15:00,25.72,25.74,25.69,25.7,19500.0,24.8647,24.8841,24.8357,24.8454,19500.0
2012-03-13 14:20:00,25.73,25.74,25.71,25.72,9000.0,24.8744,24.8841,24.8551,24.8647,9000.0
2012-03-13 14:25:00,25.72,25.72,25.66,25.69,24000.0,24.8647,24.8647,24.8067,24.8357,24000.0
2012-03-13 14:30:00,25.68,25.71,25.68,25.7,6300.0,24.8261,24.8551,24.8261,24.8454,6300.0
2012-03-13 14:35:00,25.68,25.68,25.67,25.67,3300.0,24.8261,24.8261,24.8164,24.8164,3300.0
2012-03-13 14:40:00,25.68,25.7,25.68,25.68,19800.0,24.8261,24.8454,24.8261,24.8261,19800.0
2012-03-13 14:45:00,25.68,25.68,25.66,25.67,60000.0,24.8261,24.8261,24.8067,24.8164,60000.0
2012-03-13 14:50:00,25.67,25.69,25.66,25.66,26400.0,24.8164,24.8357,24.8067,24.8067,26400.0
2012-03-13 14:55:00,25.7,25.71,25.7,25.71,2700.0,24.8454,24.8551,24.8454,24.8551,2700.0
2012-03-13 15:00:00,25.71,25.75,25.7,25.74,5100.0,24.8551,24.8938,24.8454,24.8841,5100.0
2012-03-13 15:05:00,25.74,25.77,25.74,25.76,13200.0,24.8841,24.9131,24.8841,24.9034,13200.0
2012-03-13 15:10:00,25.77,25.79,25.77,25.79,10500.0,24.9131,24.9324,24.9131,24.9324,10500.0
2012-03-13 15:15:00,25.81,25.81,25.79,25.8,2400.0,24.9518,24.9518,24.9324,24.9421,2400.0
2012-03-13 15:20:00,25.8,25.83,25.79,25.83,3600.0,24.9421,24.9711,24.9324,24.9711,3600.0
2012-03-13 15:25:00,25.83,25.86,25.81,25.82,13800.0,24.9711,25.0001,24.9518,24.9614,13800.0
2012-03-13 15:30:00,25.8,25.84,25.8,25.84,3900.0,24.9421,24.9808,24.9421,24.9808,3900.0
2012-03-13 15:35:00,25.85,25.85,25.81,25.81,8100.0,24.9904,24.9904,24.9518,24.9518,8100.0
2012-03-13 15:40:00,25.83,25.87,25.81,25.87,19800.0,24.9711,25.0098,24.9518,25.0098,19800.0
2012-03-13 15:45:00,25.87,25.88,25.85,25.85,15000.0,25.0098,25.0194,24.9904,24.9904,15000.0
2012-03-13 15:50:00,25.85,25.92,25.85,25.91,72300.0,24.9904,25.0581,24.9904,25.0484,72300.0
2012-03-13 15:55:00,25.91,25.95,25.9,25.95,66300.0,25.0484,25.0871,25.0388,25.0871,66300.0
2012-03-14 09:30:00,25.93,25.93,25.86,25.86,3300.0,25.0678,25.0678,25.0001,25.0001,3300.0
2012-03-14 09:35:00,25.86,25.87,25.83,25.87,12300.0,25.0001,25.0098,24.9711,25.0098,12300.0
2012-03-14 09:40:00,25.85,25.85,25.81,25.81,34800.0,24.9904,24.9904,24.9518,24.9518,34800.0
2012-03-14 09:45:00,25.85,25.87,25.83,25.87,13800.0,24.9904,25.0098,24.9711,25.0098,13800.0
2012-03-14 09:50:00,25.88,25.9,25.88,25.9,1800.0,25.0194,25.0388,25.0194,25.0388,1800.0
2012-03-14 09:55:00,25.89,25.92,25.89,25.92,1200.0,25.0291,25.0581,25.0291,25.0581,1200.0
2012-03-14 10:00:00,25.92,25.93,25.9,25.92,2100.0,25.0581,25.0678,25.0388,25.0581,2100.0
2012-03-14 10:05:00,25.95,25.97,25.95,25.97,600.0,25.0871,25.1064,25.0871,25.1064,600.0
2012-03-14 10:10:00,25.96,25.96,25.95,25.95,1500.0,25.0968,25.0968,25.0871,25.0871,1500.0
2012-03-14 10:15:00,25.97,26.0,25.97,26.0,2100.0,25.1064,25.1354,25.1064,25.1354,2100.0
2012-03-14 10:20:00,25.99,26.0,25.98,25.98,51600.0,25.1258,25.1354,25.1161,25.1161,51600.0
2012-03-14 10:25:00,25.98,26.0,25.96,25.96,2100.0,25.1161,25.1354,25.0968,25.0968,2100.0
2012-03-14 10:30:00,25.96,25.96,25.96,25.96,0.0,25.0968,25.0968,25.0968,25.0968,0.0
2012-03-14 10:35:00,25.99,25.99,25.97,25.97,2400.0,25.1258,25.1258,25.1064,25.1064,2400.0
2012-03-14 10:40:00,25.96,25.98,25.94,25.94,27000.0,25.0968,25.1161,25.0774,25.0774,27000.0
2012-03-14 10:45:00,25.96,25.97,25.96,25.97,3900.0,25.0968,25.1064,25.0968,25.1064,3900.0
2012-03-14 10:50:00,25.94,25.94,25.92,25.92,5700.0,25.0774,25.0774,25.0581,25.0581,5700.0
2012-03-14 10:55:00,25.93,25.93,25.91,25.91,1200.0,25.0678,25.0678,25.0484,25.0484,1200.0
2012-03-14 11:00:00,25.88,25.89,25.87,25.88,26400.0,25.0194,25.0291,25.0098,25.0194,26400.0
2012-03-14 11:05:00,25.88,25.88,25.88,25.88,0.0,25.0194,25.0194,25.0194,25.0194,0.0
2012-03-14 11:10:00,25.93,25.95,25.92,25.92,2700.0,25.0678,25.0871,25.0581,25.0581,2700.0
2012-03-14 11:15:00,25.9,25.91,25.89,25.89,7500.0,25.0388,25.0484,25.0291,25.0291,7500.0
2012-03-14 11:20:00,25.89,25.89,25.88,25.88,2100.0,25.0291,25.0291,25.0194,25.0194,2100.0
2012-03-14 11:25:00,25.9,25.9,25.9,25.9,300.0,25.0388,25.0388,25.0388,25.0388,300.0
2012-03-14 11:30:00,25.87,25.87,25.87,25.87,300.0,25.0098,25.0098,25.0098,25.0098,300.0
2012-03-14 11:35:00,25.89,25.89,25.89,25.89,300.0,25.0291,25.0291,25.0291,25.0291,300.0
2012-03-14 11:40:00,25.87,25.87,25.87,25.87,900.0,25.0098,25.0098,25.0098,25.0098,900.0
2012-03-14 11:45:00,25.86,25.86,25.86,25.86,600.0,25.0001,25.0001,25.0001,25.0001,600.0
2012-03-14 11:50:00,25.85,25.87,25.85,25.86,54000.0,24.9904,25.0098,24.9904,25.0001,54000.0
2012-03-14 11:55:00,25.86,25.88,25.85,25.88,27300.0,25.0001,25.0194,24.9904,25.0194,27300.0
2012-03-14 12:00:00,25.87,25.89,25.87,25.88,21000.0,25.0098,25.0291,25.0098,25.0194,21000.0
2012-03-14 12:05:00,25.88,25.88,25.86,25.86,3000.0,25.0194,25.0194,25.0001,25.0001,3000.0
2012-03-14 12:10:00,25.85,25.88,25.85,25.88,2100.0,24.9904,25.0194,24.9904,25.0194,2100.0
2012-03-14 12:15:00,25.86,25.86,25.86,25.86,300.0,25.0001,25.0001,25.0001,25.0001,300.0
2012-03-14 12:20:00,25.86,25.86,25.86,25.86,300.0,25.0001,25.0001,25.0001,25.0001,300.0
2012-03-14 12:25:00,25.87,25.88,25.87,25.88,600.0,25.0098,25.0194,25.0098,25.0194,600.0
2012-03-14 12:30:00,25.87,25.88,25.87,25.88,1800.0,25.0098,25.0194,25.0098,25.0194,1800.0
2012-03-14 12:35:00,25.87,25.92,25.87,25.92,1200.0,25.0098,25.0581,25.0098,25.0581,1200.0
2012-03-14 12:40:00,25.92,25.92,25.92,25.92,0.0,25.0581,25.0581,25.0581,25.0581,0.0
2012-03-14 12:45:00,25.92,25.92,25.92,25.92,0.0,25.0581,25.0581,25.0581,25.0581,0.0
2012-03-14 12:50:00,25.91,25.91,25.91,25.91,300.0,25.0484,25.0484,25.0484,25.0484,300.0
2012-03-14 12:55:00,25.91,25.91,25.91,25.91,0.0,25.0484,25.0484,25.0484,25.0484,0.0
2012-03-14 13:00:00,25.92,25.92,25.91,25.91,4200.0,25.0581,25.0581,25.0484,25.0484,4200.0
2012-03-14 13:05:00,25.94,25.94,25.94,25.94,300.0,25.0774,25.0774,25.0774,25.0774,300.0
2012-03-14 13:10:00,25.94,25.94,25.94,25.94,0.0,25.0774,25.0774,25.0774,25.0774,0.0
2012-03-14 13:15:00,25.92,25.92,25.92,25.92,600.0,25.0581,25.0581,25.0581,25.0581,600.0
2012-03-14 13:20:00,25.93,25.93,25.93,25.93,3300.0,25.0678,25.0678,25.0678,25.0678,3300.0
2012-03-14 13:25:00,25.93,25.93,25.92,25.92,1800.0,25.0678,25.0678,25.0581,25.0581,1800.0
2012-03-14 13:30:00,25.91,25.91,25.91,25.91,300.0,25.0484,25.0484,25.0484,25.0484,300.0
2012-03-14 13:35:00,25.88,25.88,25.87,25.87,3000.0,25.0194,25.0194,25.0098,25.0098,3000.0
2012-03-14 13:40:00,25.86,25.86,25.82,25.82,900.0,25.0001,25.0001,24.9614,24.9614,900.0
2012-03-14 13:45:00,25.81,25.84,25.81,25.84,1200.0,24.9518,24.9808,24.9518,24.9808,1200.0
2012-03-14 13:50:00,25.81,25.82,25.81,25.81,1200.0,24.9518,24.9614,24.9518,24.9518,1200.0
2012-03-14 13:55:00,25.77,25.77,25.74,25.75,1800.0,24.9131,24.9131,24.8841,24.8938,1800.0
2012-03-14 14:00:00,25.76,25.77,25.76,25.77,1800.0,24.9034,24.9131,24.9034,24.9131,1800.0
2012-03-14 14:05:00,25.76,25.76,25.76,25.76,300.0,24.9034,24.9034,24.9034,24.9034,300.0
2012-03-14 14:10:00,25.77,25.77,25.77,25.77,1500.0,24.9131,24.9131,24.9131,24.9131,1500.0
2012-03-14 14:15:00,25.7,25.71,25.69,25.71,12000.0,24.8454,24.8551,24.8357,24.8551,12000.0
2012-03-14 14:20:00,25.69,25.69,25.67,25.69,7800.0,24.8357,24.8357,24.8164,24.8357,7800.0
2012-03-14 14:25:00,25.72,25.72,25.72,25.72,300.0,24.8647,24.8647,24.8647,24.8647,300.0
2012-03-14 14:30:00,25.72,25.74,25.7,25.74,24000.0,24.8647,24.8841,24.8454,24.8841,24000.0
2012-03-14 14:35:00,25.74,25.76,25.73,25.74,16800.0,24.8841,24.9034,24.8744,24.8841,16800.0
2012-03-14 14:40:00,25.74,25.75,25.73,25.75,3600.0,24.8841,24.8938,24.8744,24.8938,3600.0
2012-03-14 14:45:00,25.75,25.78,25.75,25.78,4500.0,24.8938,24.9228,24.8938,24.9228,4500.0
2012-03-14 14:50:00,25.78,25.78,25.76,25.76,2100.0,24.9228,24.9228,24.9034,24.9034,2100.0
2012-03-14 14:55:00,25.76,25.77,25.75,25.77,1500.0,24.9034,24.9131,24.8938,24.9131,1500.0
2012-03-14 15:00:00,25.76,25.76,25.74,25.74,2100.0,24.9034,24.9034,24.8841,24.8841,2100.0
2012-03-14 15:05:00,25.73,25.76,25.71,25.76,3300.0,24.8744,24.9034,24.8551,24.9034,3300.0
2012-03-14 15:10:00,25.74,25.74,25.73,25.74,18900.0,24.8841,24.8841,24.8744,24.8841,18900.0
2012-03-14 15:15:00,25.74,25.74,25.73,25.73,28200.0,24.8841,24.8841,24.8744,24.8744,28200.0
2012-03-14 15:20:00,25.73,25.76,25.73,25.76,2400.0,24.8744,24.9034,24.8744,24.9034,2400.0
2012-03-14 15:25:00,25.78,25.79,25.75,25.79,31500.0,24.9228,24.9324,24.8938,24.9324,31500.0
2012-03-14 15:30:00,25.81,25.81,25.78,25.78,3600.0,24.9518,24.9518,24.9228,24.9228,3600.0
2012-03-14 15:35:00,25.78,25.8,25.78,25.8,900.0,24.9228,24.9421,24.9228,24.9421,900.0
2012-03-14 15:40:00,25.8,25.8,25.78,25.78,3300.0,24.9421,24.9421,24.9228,24.9228,3300.0
2012-03-14 15:45:00,25.78,25.79,25.78,25.79,2700.0,24.9228,24.9324,24.9228,24.9324,2700.0
2012-03-14 15:50:00,25.78,25.79,25.78,25.78,4200.0,24.9228,24.9324,24.9228,24.9228,4200.0
2012-03-14 15:55:00,25.79,25.8,25.78,25.8,11700.0,24.9324,24.9421,24.9228,24.9421,11700.0
2012-03-15 09:30:00,25.88,25.94,25.88,25.9,4500.0,25.0194,25.0774,25.0194,25.0388,4500.0
2012-03-15 09:35:00,25.9,25.9,25.84,25.84,3900.0,25.0388,25.0388,24.9808,24.9808,3900.0
2012-03-15 09:40:00,25.84,25.85,25.84,25.85,1800.0,24.9808,24.9904,24.9808,24.9904,1800.0
2012-03-15 09:45:00,25.87,25.89,25.85,25.85,29700.0,25.0098,25.0291,24.9904,24.9904,29700.0
2012-03-15 09:50:00,25.88,25.91,25.88,25.89,4800.0,25.0194,25.0484,25.0194,25.0291,4800.0
2012-03-15 09:55:00,25.9,25.91,25.89,25.91,2100.0,25.0388,25.0484,25.0291,25.0484,2100.0
2012-03-15 10:00:00,25.9,25.92,25.82,25.82,5100.0,25.0388,25.0581,24.9614,24.9614,5100.0
2012-03-15 10:05:00,25.82,25.82,25.82,25.82,900.0,24.9614,24.9614,24.9614,24.9614,900.0
2012-03-15 10:10:00,25.92,25.92,25.87,25.87,8100.0,25.0581,25.0581,25.0098,25.0098,8100.0
2012-03-15 10:15:00,25.87,25.87,25.87,25.87,0.0,25.0098,25.0098,25.0098,25.0098,0.0
2012-03-15 10:20:00,26.03,26.04,26.01,26.01,3900.0,25.1644,25.1741,25.1451,25.1451,3900.0
2012-03-15 10:25:00,26.0,26.01,25.98,25.98,2100.0,25.1354,25.1451,25.1161,25.1161,2100.0
2012-03-15 10:30:00,26.02,26.02,26.02,26.02,300.0,25.1548,25.1548,25.1548,25.1548,300.0
2012-03-15 10:35:00,26.02,26.02,25.98,25.98,4800.0,25.1548,25.1548,25.1161,25.1161,4800.0
2012-03-15 10:40:00,25.97,26.01,25.97,26.01,2700.0,25.1064,25.1451,25.1064,25.1451,2700.0
2012-03-15 10:45:00,26.01,26.01,25.99,25.99,1800.0,25.1451,25.1451,25.1258,25.1258,1800.0
2012-03-15 10:50:00,25.97,25.98,25.97,25.98,15600.0,25.1064,25.1161,25.1064,25.1161,15600.0
2012-03-15 10:55:00,25.99,26.02,25.94,25.94,6900.0,25.1258,25.1548,25.0774,25.0774,6900.0
2012-03-15 11:00:00,25.96,25.96,25.93,25.95,1200.0,25.0968,25.0968,25.0678,25.0871,1200.0
2012-03-15 11:05:00,25.93,25.93,25.93,25.93,900.0,25.0678,25.0678,25.0678,25.0678,900.0
2012-03-15 11:10:00,25.97,25.97,25.97,25.97,600.0,25.1064,25.1064,25.1064,25.1064,600.0
2012-03-15 11:15:00,25.97,25.98,25.97,25.97,2700.0,25.1064,25.1161,25.1064,25.1064,2700.0
2012-03-15 11:20:00,26.0,26.0,25.98,25.98,900.0,25.1354,25.1354,25.1161,25.1161,900.0
2012-03-15 11:25:00,26.01,26.01,25.99,25.99,2400.0,25.1451,25.1451,25.1258,25.1258,2400.0
2012-03-15 11:30:00,26.0,26.0,25.99,26.0,900.0,25.1354,25.1354,25.1258,25.1354,900.0
2012-03-15 11:35:00,25.99,26.0,25.96,25.96,3600.0,25.1258,25.1354,25.0968,25.0968,3600.0
2012-03-15 11:40:00,25.96,25.96,25.96,25.96,0.0,25.0968,25.0968,25.0968,25.0968,0.0
2012-03-15 11:45:00,26.01,26.02,26.0,26.0,15300.0,25.1451,25.1548,25.1354,25.1354,15300.0
2012-03-15 11:50:00,26.0,26.0,25.96,25.96,3300.0,25.1354,25.1354,25.0968,25.0968,3300.0
2012-03-15 11:55:00,25.95,25.96,25.93,25.93,35100.0,25.0871,25.0968,25.0678,25.0678,35100.0
2012-03-15 12:00:00,25.97,25.97,25.96,25.96,1800.0,25.1064,25.1064,25.0968,25.0968,1800.0
2012-03-15 12:05:00,25.97,25.97,25.97,25.97,300.0,25.1064,25.1064,25.1064,25.1064,300.0
2012-03-15 12:10:00,25.96,25.96,25.96,25.96,900.0,25.0968,25.0968,25.0968,25.0968,900.0
2012-03-15 12:15:00,25.97,25.99,25.97,25.99,2400.0,25.1064,25.1258,25.1064,25.1258,2400.0
2012-03-15 12:20:00,25.97,26.0,25.97,26.0,1500.0,25.1064,25.1354,25.1064,25.1354,1500.0
2012-03-15 12:25:00,26.01,26.02,26.01,26.02,3300.0,25.1451,25.1548,25.1451,25.1548,3300.0
2012-03-15 12:30:00,26.01,26.01,26.0,26.0,600.0,25.1451,25.1451,25.1354,25.1354,600.0
2012-03-15 12:35:00,26.0,26.0,26.0,26.0,0.0,25.1354,25.1354,25.1354,25.1354,0.0
2012-03-15 12:40:00,26.0,26.06,26.0,26.06,1500.0,25.1354,25.1934,25.1354,25.1934,1500.0
2012-03-15 12:45:00,26.09,26.1,26.07,26.09,15900.0,25.2224,25.2321,25.2031,25.2224,15900.0
2012-03-15 12:50:00,26.1,26.13,26.09,26.13,35700.0,25.2321,25.2611,25.2224,25.2611,35700.0
2012-03-15 12:55:00,26.13,26.13,26.11,26.11,17100.0,25.2611,25.2611,25.2418,25.2418,17100.0
2012-03-15 13:00:00,26.1,26.11,26.1,26.1,1800.0,25.2321,25.2418,25.2321,25.2321,1800.0
2012-03-15 13:05:00,26.11,26.11,26.1,26.1,3600.0,25.2418,25.2418,25.2321,25.2321,3600.0
2012-03-15 13:10:00,26.1,26.1,26.1,26.1,0.0,25.2321,25.2321,25.2321,25.2321,0.0
2012-03-15 13:15:00,26.09,26.09,26.07,26.07,1500.0,25.2224,25.2224,25.2031,25.2031,1500.0
2012-03-15 13:20:00,26.07,26.07,26.06,26.06,1800.0,25.2031,25.2031,25.1934,25.1934,1800.0
2012-03-15 13:25:00,26.06,26.06,26.02,26.02,2700.0,25.1934,25.1934,25.1548,25.1548,2700.0
2012-03-15 13:30:00,26.02,26.06,26.02,26.06,6600.0,25.1548,25.1934,25.1548,25.1934,6600.0
2012-03-15 13:35:00,26.07,26.1,26.07,26.1,2400.0,25.2031,25.2321,25.2031,25.2321,2400.0
2012-03-15 13:40:00,26.08,26.09,26.08,26.09,900.0,25.2128,25.2224,25.2128,25.2224,900.0
2012-03-15 13:45:00,26.08,26.08,26.07,26.07,900.0,25.2128,25.2128,25.2031,25.2031,900.0
2012-03-15 13:50:00,26.09,26.09,26.09,26.09,300.0,25.2224,25.2224,25.2224,25.2224,300.0
2012-03-15 13:55:00,26.1,26.1,26.08,26.09,1800.0,25.2321,25.2321,25.2128,25.2224,1800.0
2012-03-15 14:00:00,26.08,26.08,26.06,26.06,2400.0,25.2128,25.2128,25.1934,25.1934,2400.0
2012-03-15 14:05:00,26.09,26.09,26.09,26.09,600.0,25.2224,25.2224,25.2224,25.2224,600.0
2012-03-15 14:10:00,26.1,26.1,26.09,26.09,1800.0,25.2321,25.2321,25.2224,25.2224,1800.0
2012-03-15 14:15:00,26.12,26.12,26.11,26.11,4500.0,25.2514,25.2514,25.2418,25.2418,4500.0
2012-03-15 14:20:00,26.11,26.11,26.11,26.11,900.0,25.2418,25.2418,25.2418,25.2418,900.0
2012-03-15 14:25:00,26.12,26.12,26.11,26.11,21600.0,25.2514,25.2514,25.2418,25.2418,21600.0
2012-03-15 14:30:00,26.11,26.11,26.1,26.1,3900.0,25.2418,25.2418,25.2321,25.2321,3900.0
2012-03-15 14:35:00,26.09,26.09,26.07,26.07,5100.0,25.2224,25.2224,25.2031,25.2031,5100.0
2012-03-15 14:40:00,26.07,26.07,26.07,26.07,0.0,25.2031,25.2031,25.2031,25.2031,0.0
2012-03-15 14:45:00,26.09,26.11,26.09,26.1,2700.0,25.2224,25.2418,25.2224,25.2321,2700.0
2012-03-15 14:50:00,26.12,26.14,26.1,26.13,5100.0,25.2514,25.2708,25.2321,25.2611,5100.0
2012-03-15 14:55:00,26.12,26.14,26.11,26.11,14700.0,25.2514,25.2708,25.2418,25.2418,14700.0
2012-03-15 15:00:00,26.11,26.13,26.1,26.12,15300.0,25.2418,25.2611,25.2321,25.2514,15300.0
2012-03-15 15:05:00,26.13,26.14,26.12,26.13,5400.0,25.2611,25.2708,25.2514,25.2611,5400.0
2012-03-15 15:10:00,26.14,26.15,26.13,26.13,7800.0,25.2708,25.2805,25.2611,25.2611,7800.0
2012-03-15 15:15:00,26.12,26.12,26.1,26.1,6900.0,25.2514,25.2514,25.2321,25.2321,6900.0
2012-03-15 15:20:00,26.11,26.12,26.1,26.12,3600.0,25.2418,25.2514,25.2321,25.2514,3600.0
2012-03-15 15:25:00,26.12,26.12,26.12,26.12,2100.0,25.2514,25.2514,25.2514,25.2514,2100.0
2012-03-15 15:30:00,26.14,26.14,26.13,26.14,10800.0,25.2708,25.2708,25.2611,25.2708,10800.0
2012-03-15 15:35:00,26.14,26.14,26.13,26.13,3600.0,25.2708,25.2708,25.2611,25.2611,3600.0
2012-03-15 15:40:00,26.14,26.15,26.14,26.15,3300.0,25.2708,25.2805,25.2708,25.2805,3300.0
2012-03-15 15:45:00,26.15,26.15,26.11,26.11,16800.0,25.2805,25.2805,25.2418,25.2418,16800.0
2012-03-15 15:50:00,26.11,26.13,26.1,26.1,19200.0,25.2418,25.2611,25.2321,25.2321,19200.0
2012-03-15 15:55:00,26.1,26.13,26.1,26.13,21900.0,25.2321,25.2611,25.2321,25.2611,21900.0
2012-03-16 09:30:00,26.27,26.27,26.1,26.15,6300.0,25.3965,25.3965,25.2321,25.2805,6300.0
2012-03-16 09:35:00,26.17,26.22,26.17,26.22,2100.0,25.2998,25.3481,25.2998,25.3481,2100.0
2012-03-16 09:40:00,26.24,26.24,26.16,26.16,1200.0,25.3675,25.3675,25.2901,25.2901,1200.0
2012-03-16 09:45:00,26.13,26.15,26.1,26.1,1500.0,25.2611,25.2805,25.2321,25.2321,1500.0
2012-03-16 09:50:00,26.12,26.12,26.11,26.11,23700.0,25.2514,25.2514,25.2418,25.2418,23700.0
2012-03-16 09:55:00,26.1,26.13,26.1,26.13,1200.0,25.2321,25.2611,25.2321,25.2611,1200.0
2012-03-16 10:00:00,26.16,26.16,26.16,26.16,300.0,25.2901,25.2901,25.2901,25.2901,300.0
2012-03-16 10:05:00,26.13,26.13,26.13,26.13,3300.0,25.2611,25.2611,25.2611,25.2611,3300.0
2012-03-16 10:10:00,26.12,26.12,26.1,26.1,5100.0,25.2514,25.2514,25.2321,25.2321,5100.0
2012-03-16 10:15:00,26.02,26.03,26.02,26.03,3300.0,25.1548,25.1644,25.1548,25.1644,3300.0
2012-03-16 10:20:00,26.05,26.05,26.05,26.05,300.0,25.1838,25.1838,25.1838,25.1838,300.0
2012-03-16 10:25:00,26.05,26.05,26.05,26.05,0.0,25.1838,25.1838,25.1838,25.1838,0.0
2012-03-16 10:30:00,26.06,26.1,26.06,26.1,1500.0,25.1934,25.2321,25.1934,25.2321,1500.0
2012-03-16 10:35:00,26.1,26.1,26.1,26.1,0.0,25.2321,25.2321,25.2321,25.2321,0.0
2012-03-16 10:40:00,26.17,26.17,26.14,26.14,3300.0,25.2998,25.2998,25.2708,25.2708,3300.0
2012-03-16 10:45:00,26.13,26.13,26.13,26.13,300.0,25.2611,25.2611,25.2611,25.2611,300.0
2012-03-16 10:50:00,26.13,26.13,26.13,26.13,0.0,25.2611,25.2611,25.2611,25.2611,0.0
2012-03-16 10:55:00,26.12,26.12,26.12,26.12,1800.0,25.2514,25.2514,25.2514,25.2514,1800.0
2012-03-16 11:00:00,26.12,26.12,26.12,26.12,0.0,25.2514,25.2514,25.2514,25.2514,0.0
2012-03-16 11:05:00,26.1,26.11,26.1,26.11,600.0,25.2321,25.2418,25.2321,25.2418,600.0
2012-03-16 11:10:00,26.11,26.11,26.11,26.11,0.0,25.2418,25.2418,25.2418,25.2418,0.0
2012-03-16 11:15:00,26.11,26.11,26.11,26.11,300.0,25.2418,25.2418,25.2418,25.2418,300.0
2012-03-16 11:20:00,26.1,26.1,26.1,26.1,300.0,25.2321,25.2321,25.2321,25.2321,300.0
2012-03-16 11:25:00,26.08,26.08,26.08,26.08,300.0,25.2128,25.2128,25.2128,25.2128,300.0
2012-03-16 11:30:00,26.08,26.08,26.08,26.08,0.0,25.2128,25.2128,25.2128,25.2128,0.0
2012-03-16 11:35:00,26.08,26.08,26.08,26.08,0.0,25.2128,25.2128,25.2128,25.2128,0.0
2012-03-16 11:40:00,26.03,26.03,26.02,26.02,10800.0,25.1644,25.1644,25.1548,25.1548,10800.0
2012-03-16 11:45:00,26.04,26.04,26.03,26.03,3600.0,25.1741,25.1741,25.1644,25.1644,3600.0
2012-03-16 11:50:00,26.01,26.01,26.01,26.01,300.0,25.1451,25.1451,25.1451,25.1451,300.0
2012-03-16 11:55:00,26.01,26.01,26.01,26.01,0.0,25.1451,25.1451,25.1451,25.1451,0.0
2012-03-16 12:00:00,26.05,26.05,26.05,26.05,1200.0,25.1838,25.1838,25.1838,25.1838,1200.0
2012-03-16 12:05:00,26.04,26.06,26.04,26.05,5400.0,25.1741,25.1934,25.1741,25.1838,5400.0
2012-03-16 12:10:00,26.04,26.06,26.04,26.06,1800.0,25.1741,25.1934,25.1741,25.1934,1800.0
2012-03-16 12:15:00,26.06,26.06,26.06,26.06,0.0,25.1934,25.1934,25.1934,25.1934,0.0
2012-03-16 12:20:00,26.06,26.06,26.06,26.06,300.0,25.1934,25.1934,25.1934,25.1934,300.0
2012-03-16 12:25:00,26.06,26.06,26.06,26.06,0.0,25.1934,25.1934,25.1934,25.1934,0.0
2012-03-16 12:30:00,26.05,26.06,26.05,26.06,1500.0,25.1838,25.1934,25.1838,25.1934,1500.0
2012-03-16 12:35:00,26.06,26.06,26.06,26.06,300.0,25.1934,25.1934,25.1934,25.1934,300.0
2012-03-16 12:40:00,26.09,26.09,26.09,26.09,300.0,25.2224,25.2224,25.2224,25.2224,300.0
2012-03-16 12:45:00,26.08,26.08,26.06,26.08,11700.0,25.2128,25.2128,25.1934,25.2128,11700.0
2012-03-16 12:50:00,26.08,26.08,26.08,26.08,300.0,25.2128,25.2128,25.2128,25.2128,300.0
2012-03-16 12:55:00,26.08,26.08,26.08,26.08,0.0,25.2128,25.2128,25.2128,25.2128,0.0
2012-03-16 13:00:00,26.09,26.09,26.09,26.09,1200.0,25.2224,25.2224,25.2224,25.2224,1200.0
2012-03-16 13:05:00,26.09,26.09,26.09,26.09,0.0,25.2224,25.2224,25.2224,25.2224,0.0
2012-03-16 13:10:00,26.09,26.1,26.09,26.1,900.0,25.2224,25.2321,25.2224,25.2321,900.0
2012-03-16 13:15:00,26.1,26.1,26.1,26.1,0.0,25.2321,25.2321,25.2321,25.2321,0.0
2012-03-16 13:20:00,26.11,26.11,26.11,26.11,300.0,25.2418,25.2418,25.2418,25.2418,300.0
2012-03-16 13:25:00,26.1,26.11,26.1,26.11,3600.0,25.2321,25.2418,25.2321,25.2418,3600.0
2012-03-16 13:30:00,26.09,26.12,26.09,26.12,1800.0,25.2224,25.2514,25.2224,25.2514,1800.0
2012-03-16 13:35:00,26.09,26.13,26.09,26.13,600.0,25.2224,25.2611,25.2224,25.2611,600.0
2012-03-16 13:40:00,26.13,26.13,26.13,26.13,0.0,25.2611,25.2611,25.2611,25.2611,0.0
2012-03-16 13:45:00,26.12,26.12,26.12,26.12,300.0,25.2514,25.2514,25.2514,25.2514,300.0
2012-03-16 13:50:00,26.12,26.12,26.12,26.12,0.0,25.2514,25.2514,25.2514,25.2514,0.0
2012-03-16 13:55:00,26.13,26.13,26.13,26.13,3900.0,25.2611,25.2611,25.2611,25.2611,3900.0
2012-03-16 14:00:00,26.13,26.13,26.11,26.11,900.0,25.2611,25.2611,25.2418,25.2418,900.0
2012-03-16 14:05:00,26.13,26.14,26.13,26.14,600.0,25.2611,25.2708,25.2611,25.2708,600.0
2012-03-16 14:10:00,26.16,26.16,26.14,26.16,1200.0,25.2901,25.2901,25.2708,25.2901,1200.0
2012-03-16 14:15:00,26.14,26.15,26.14,26.15,1500.0,25.2708,25.2805,25.2708,25.2805,1500.0
2012-03-16 14:20:00,26.14,26.15,26.13,26.13,15900.0,25.2708,25.2805,25.2611,25.2611,15900.0
2012-03-16 14:25:00,26.14,26.15,26.14,26.15,600.0,25.2708,25.2805,25.2708,25.2805,600.0
2012-03-16 14:30:00,26.13,26.15,26.13,26.15,3600.0,25.2611,25.2805,25.2611,25.2805,3600.0
2012-03-16 14:35:00,26.12,26.12,26.12,26.12,300.0,25.2514,25.2514,25.2514,25.2514,300.0
2012-03-16 14:40:00,26.12,26.14,26.12,26.13,15600.0,25.2514,25.2708,25.2514,25.2611,15600.0
2012-03-16 14:45:00,26.13,26.13,26.13,26.13,1800.0,25.2611,25.2611,25.2611,25.2611,1800.0
2012-03-16 14:50:00,26.13,26.14,26.13,26.14,1200.0,25.2611,25.2708,25.2611,25.2708,1200.0
2012-03-16 14:55:00,26.12,26.12,26.12,26.12,11700.0,25.2514,25.2514,25.2514,25.2514,11700.0
2012-03-16 15:00:00,26.13,26.16,26.13,26.15,9900.0,25.2611,25.2901,25.2611,25.2805,9900.0
2012-03-16 15:05:00,26.14,26.16,26.14,26.16,1800.0,25.2708,25.2901,25.2708,25.2901,1800.0
2012-03-16 15:10:00,26.17,26.17,26.12,26.12,3000.0,25.2998,25.2998,25.2514,25.2514,3000.0
2012-03-16 15:15:00,26.12,26.12,26.1,26.1,900.0,25.2514,25.2514,25.2321,25.2321,900.0
2012-03-16 15:20:00,26.11,26.12,26.1,26.1,33900.0,25.2418,25.2514,25.2321,25.2321,33900.0
2012-03-16 15:25:00,26.1,26.1,26.09,26.09,18300.0,25.2321,25.2321,25.2224,25.2224,18300.0
2012-03-16 15:30:00,26.09,26.1,26.09,26.09,1800.0,25.2224,25.2321,25.2224,25.2224,1800.0
2012-03-16 15:35:00,26.09,26.11,26.09,26.11,3300.0,25.2224,25.2418,25.2224,25.2418,3300.0
2012-03-16 15:40:00,26.1,26.12,26.1,26.12,5100.0,25.2321,25.2514,25.2321,25.2514,5100.0
2012-03-16 15:45:00,26.11,26.11,26.09,26.09,3600.0,25.2418,25.2418,25.2224,25.2224,3600.0
2012-03-16 15:50:00,26.12,26.12,26.12,26.12,1800.0,25.2514,25.2514,25.2514,25.2514,1800.0
2012-03-16 15:55:00,26.13,26.16,26.12,26.16,4500.0,25.2611,25.2901,25.2514,25.2901,4500.0
2012-03-19 09:30:00,26.13,26.13,26.07,26.11,61500.0,25.2611,25.2611,25.2031,25.2418,61500.0
2012-03-19 09:35:00,26.1,26.14,26.09,26.14,4500.0,25.2321,25.2708,25.2224,25.2708,4500.0
2012-03-19 09:40:00,26.2,26.2,26.18,26.18,1500.0,25.3288,25.3288,25.3095,25.3095,1500.0
2012-03-19 09:45:00,26.21,26.4,26.21,26.38,12300.0,25.3385,25.5221,25.3385,25.5028,12300.0
2012-03-19 09:50:00,26.39,26.46,26.39,26.43,11700.0,25.5125,25.5801,25.5125,25.5511,11700.0
2012-03-19 09:55:00,26.43,26.43,26.43,26.43,900.0,25.5511,25.5511,25.5511,25.5511,900.0
2012-03-19 10:00:00,26.41,26.41,26.34,26.37,3300.0,25.5318,25.5318,25.4641,25.4931,3300.0
2012-03-19 10:05:00,26.31,26.31,26.22,26.22,18000.0,25.4351,25.4351,25.3481,25.3481,18000.0
2012-03-19 10:10:00,26.24,26.31,26.24,26.31,6600.0,25.3675,25.4351,25.3675,25.4351,6600.0
2012-03-19 10:15:00,26.31,26.32,26.27,26.28,26100.0,25.4351,25.4448,25.3965,25.4061,26100.0
2012-03-19 10:20:00,26.27,26.28,26.26,26.27,3000.0,25.3965,25.4061,25.3868,25.3965,3000.0
2012-03-19 10:25:00,26.26,26.29,26.26,26.26,96900.0,25.3868,25.4158,25.3868,25.3868,96900.0
2012-03-19 10:30:00,26.23,26.23,26.21,26.22,12300.0,25.3578,25.3578,25.3385,25.3481,12300.0
2012-03-19 10:35:00,26.23,26.25,26.23,26.25,4200.0,25.3578,25.3771,25.3578,25.3771,4200.0
2012-03-19 10:40:00,26.29,26.31,26.29,26.3,4200.0,25.4158,25.4351,25.4158,25.4255,4200.0
2012-03-19 10:45:00,26.33,26.36,26.33,26.36,2100.0,25.4545,25.4835,25.4545,25.4835,2100.0
2012-03-19 10:50:00,26.38,26.39,26.38,26.38,7800.0,25.5028,25.5125,25.5028,25.5028,7800.0
2012-03-19 10:55:00,26.35,26.36,26.35,26.36,8700.0,25.4738,25.4835,25.4738,25.4835,8700.0
2012-03-19 11:00:00,26.36,26.37,26.31,26.34,9900.0,25.4835,25.4931,25.4351,25.4641,9900.0
2012-03-19 11:05:00,26.33,26.37,26.33,26.37,5400.0,25.4545,25.4931,25.4545,25.4931,5400.0
2012-03-19 11:10:00,26.32,26.32,26.32,26.32,1200.0,25.4448,25.4448,25.4448,25.4448,1200.0
2012-03-19 11:15:00,26.3,26.3,26.29,26.29,3000.0,25.4255,25.4255,25.4158,25.4158,3000.0
2012-03-19 11:20:00,26.28,26.3,26.28,26.3,2700.0,25.4061,25.4255,25.4061,25.4255,2700.0
2012-03-19 11:25:00,26.32,26.32,26.3,26.32,11700.0,25.4448,25.4448,25.4255,25.4448,11700.0
2012-03-19 11:30:00,26.31,26.32,26.31,26.31,3000.0,25.4351,25.4448,25.4351,25.4351,3000.0
2012-03-19 11:35:00,26.32,26.34,26.32,26.34,3900.0,25.4448,25.4641,25.4448,25.4641,3900.0
2012-03-19 11:40:00,26.34,26.42,26.34,26.42,3300.0,25.4641,25.5415,25.4641,25.5415,3300.0
2012-03-19 11:45:00,26.43,26.43,26.4,26.4,2100.0,25.5511,25.5511,25.5221,25.5221,2100.0
2012-03-19 11:50:00,26.42,26.42,26.38,26.38,6900.0,25.5415,25.5415,25.5028,25.5028,6900.0
2012-03-19 11:55:00,26.37,26.38,26.37,26.37,4500.0,25.4931,25.5028,25.4931,25.4931,4500.0
2012-03-19 12:00:00,26.37,26.39,26.37,26.39,5700.0,25.4931,25.5125,25.4931,25.5125,5700.0
2012-03-19 12:05:00,26.38,26.39,26.38,26.38,4200.0,25.5028,25.5125,25.5028,25.5028,4200.0
2012-03-19 12:10:00,26.37,26.38,26.36,26.38,42000.0,25.4931,25.5028,25.4835,25.5028,42000.0
2012-03-19 12:15:00,26.37,26.4,26.37,26.4,7200.0,25.4931,25.5221,25.4931,25.5221,7200.0
2012-03-19 12:20:00,26.38,26.39,26.38,26.39,1800.0,25.5028,25.5125,25.5028,25.5125,1800.0
2012-03-19 12:25:00,26.38,26.4,26.36,26.4,5100.0,25.5028,25.5221,25.4835,25.5221,5100.0
2012-03-19 12:30:00,26.41,26.42,26.4,26.42,10500.0,25.5318,25.5415,25.5221,25.5415,10500.0
2012-03-19 12:35:00,26.43,26.43,26.42,26.43,4800.0,25.5511,25.5511,25.5415,25.5511,4800.0
2012-03-19 12:40:00,26.43,26.44,26.42,26.44,4800.0,25.5511,25.5608,25.5415,25.5608,4800.0
2012-03-19 12:45:00,26.45,26.45,26.42,26.44,3300.0,25.5705,25.5705,25.5415,25.5608,3300.0
2012-03-19 12:50:00,26.41,26.41,26.41,26.41,300.0,25.5318,25.5318,25.5318,25.5318,300.0
2012-03-19 12:55:00,26.42,26.43,26.42,26.43,1500.0,25.5415,25.5511,25.5415,25.5511,1500.0
2012-03-19 13:00:00,26.43,26.46,26.43,26.46,3600.0,25.5511,25.5801,25.5511,25.5801,3600.0
2012-03-19 13:05:00,26.44,26.44,26.44,26.44,300.0,25.5608,25.5608,25.5608,25.5608,300.0
2012-03-19 13:10:00,26.45,26.45,26.45,26.45,3000.0,25.5705,25.5705,25.5705,25.5705,3000.0
2012-03-19 13:15:00,26.46,26.47,26.46,26.47,1200.0,25.5801,25.5898,25.5801,25.5898,1200.0
2012-03-19 13:20:00,26.45,26.49,26.45,26.49,8100.0,25.5705,25.6091,25.5705,25.6091,8100.0
2012-03-19 13:25:00,26.48,26.49,26.47,26.48,7500.0,25.5995,25.6091,25.5898,25.5995,7500.0
2012-03-19 13:30:00,26.47,26.48,26.47,26.48,600.0,25.5898,25.5995,25.5898,25.5995,600.0
2012-03-19 13:35:00,26.48,26.49,26.48,26.48,1800.0,25.5995,25.6091,25.5995,25.5995,1800.0
2012-03-19 13:40:00,26.49,26.5,26.49,26.5,3300.0,25.6091,25.6188,25.6091,25.6188,3300.0
2012-03-19 13:45:00,26.5,26.5,26.5,26.5,0.0,25.6188,25.6188,25.6188,25.6188,0.0
2012-03-19 13:50:00,26.48,26.5,26.47,26.5,8100.0,25.5995,25.6188,25.5898,25.6188,8100.0
2012-03-19 13:55:00,26.5,26.5,26.5,26.5,0.0,25.6188,25.6188,25.6188,25.6188,0.0
2012-03-19 14:00:00,26.5,26.51,26.5,26.51,2700.0,25.6188,25.6285,25.6188,25.6285,2700.0
2012-03-19 14:05:00,26.51,26.51,26.5,26.5,2400.0,25.6285,25.6285,25.6188,25.6188,2400.0
2012-03-19 14:10:00,26.5,26.5,26.5,26.5,0.0,25.6188,25.6188,25.6188,25.6188,0.0
2012-03-19 14:15:00,26.51,26.54,26.51,26.54,3600.0,25.6285,25.6575,25.6285,25.6575,3600.0
2012-03-19 14:20:00,26.55,26.56,26.55,26.56,3600.0,25.6671,25.6768,25.6671,25.6768,3600.0
2012-03-19 14:25:00,26.56,26.57,26.56,26.56,3000.0,25.6768,25.6865,25.6768,25.6768,3000.0
2012-03-19 14:30:00,26.56,26.56,26.52,26.52,8100.0,25.6768,25.6768,25.6381,25.6381,8100.0
2012-03-19 14:35:00,26.52,26.53,26.52,26.52,3900.0,25.6381,25.6478,25.6381,25.6381,3900.0
2012-03-19 14:40:00,26.52,26.52,26.52,26.52,600.0,25.6381,25.6381,25.6381,25.6381,600.0
2012-03-19 14:45:00,26.52,26.52,26.52,26.52,600.0,25.6381,25.6381,25.6381,25.6381,600.0
2012-03-19 14:50:00,26.51,26.53,26.51,26.52,4200.0,25.6285,25.6478,25.6285,25.6381,4200.0
2012-03-19 14:55:00,26.52,26.52,26.51,26.51,900.0,25.6381,25.6381,25.6285,25.6285,900.0
2012-03-19 15:00:00,26.5,26.54,26.5,26.52,70200.0,25.6188,25.6575,25.6188,25.6381,70200.0
2012-03-19 15:05:00,26.5,26.53,26.5,26.53,27300.0,25.6188,25.6478,25.6188,25.6478,27300.0
2012-03-19 15:10:00,26.53,26.53,26.52,26.53,3600.0,25.6478,25.6478,25.6381,25.6478,3600.0
2012-03-19 15:15:00,26.52,26.54,26.52,26.54,15300.0,25.6381,25.6575,25.6381,25.6575,15300.0
2012-03-19 15:20:00,26.53,26.53,26.5,26.5,1800.0,25.6478,25.6478,25.6188,25.6188,1800.0
2012-03-19 15:25:00,26.5,26.52,26.5,26.5,96600.0,25.6188,25.6381,25.6188,25.6188,96600.0
2012-03-19 15:30:00,26.5,26.5,26.49,26.5,55500.0,25.6188,25.6188,25.6091,25.6188,55500.0
2012-03-19 15:35:00,26.5,26.5,26.47,26.47,36600.0,25.6188,25.6188,25.5898,25.5898,36600.0
2012-03-19 15:40:00,26.46,26.47,26.43,26.44,11100.0,25.5801,25.5898,25.5511,25.5608,11100.0
2012-03-19 15:45:00,26.45,26.45,26.43,26.44,3300.0,25.5705,25.5705,25.5511,25.5608,3300.0
2012-03-19 15:50:00,26.43,26.43,26.38,26.38,18600.0,25.5511,25.5511,25.5028,25.5028,18600.0
2012-03-19 15:55:00,26.38,26.4,26.37,26.39,101400.0,25.5028,25.5221,25.4931,25.5125,101400.0
2012-03-20 09:30:00,26.25,26.25,26.15,26.19,48600.0,25.3771,25.3771,25.2805,25.3191,48600.0
2012-03-20 09:35:00,26.18,26.2,26.16,26.17,27300.0,25.3095,25.3288,25.2901,25.2998,27300.0
2012-03-20 09:40:00,26.17,26.17,26.12,26.17,151500.0,25.2998,25.2998,25.2514,25.2998,151500.0
2012-03-20 09:45:00,26.17,26.25,26.15,26.25,11700.0,25.2998,25.3771,25.2805,25.3771,11700.0
2012-03-20 09:50:00,26.25,26.26,26.23,26.23,3900.0,25.3771,25.3868,25.3578,25.3578,3900.0
2012-03-20 09:55:00,26.23,26.23,26.17,26.2,27000.0,25.3578,25.3578,25.2998,25.3288,27000.0
2012-03-20 10:00:00,26.17,26.2,26.17,26.17,1500.0,25.2998,25.3288,25.2998,25.2998,1500.0
2012-03-20 10:05:00,26.15,26.16,26.15,26.15,4800.0,25.2805,25.2901,25.2805,25.2805,4800.0
2012-03-20 10:10:00,26.13,26.13,26.12,26.12,600.0,25.2611,25.2611,25.2514,25.2514,600.0
2012-03-20 10:15:00,26.09,26.09,26.02,26.02,56400.0,25.2224,25.2224,25.1548,25.1548,56400.0
2012-03-20 10:20:00,26.02,26.03,25.95,25.96,40200.0,25.1548,25.1644,25.0871,25.0968,40200.0
2012-03-20 10:25:00,25.96,25.97,25.96,25.97,64500.0,25.0968,25.1064,25.0968,25.1064,64500.0
2012-03-20 10:30:00,25.97,25.98,25.97,25.97,26100.0,25.1064,25.1161,25.1064,25.1064,26100.0
2012-03-20 10:35:00,25.97,25.97,25.9,25.9,5700.0,25.1064,25.1064,25.0388,25.0388,5700.0
2012-03-20 10:40:00,25.9,25.9,25.87,25.88,2100.0,25.0388,25.0388,25.0098,25.0194,2100.0
2012-03-20 10:45:00,25.9,25.92,25.9,25.92,3300.0,25.0388,25.0581,25.0388,25.0581,3300.0
2012-03-20 10:50:00,25.95,25.98,25.94,25.98,10800.0,25.0871,25.1161,25.0774,25.1161,10800.0
2012-03-20 10:55:00,25.98,25.98,25.97,25.97,900.0,25.1161,25.1161,25.1064,25.1064,900.0
2012-03-20 11:00:00,25.97,26.01,25.97,25.98,3000.0,25.1064,25.1451,25.1064,25.1161,3000.0
2012-03-20 11:05:00,25.99,26.01,25.99,26.01,1500.0,25.1258,25.1451,25.1258,25.1451,1500.0
2012-03-20 11:10:00,25.99,25.99,25.99,25.99,2400.0,25.1258,25.1258,25.1258,25.1258,2400.0
2012-03-20 11:15:00,25.98,26.0,25.95,25.95,57900.0,25.1161,25.1354,25.0871,25.0871,57900.0
2012-03-20 11:20:00,25.97,26.0,25.97,26.0,2400.0,25.1064,25.1354,25.1064,25.1354,2400.0
2012-03-20 11:25:00,26.01,26.02,26.01,26.01,1800.0,25.1451,25.1548,25.1451,25.1451,1800.0
2012-03-20 11:30:00,26.01,26.01,26.01,26.01,900.0,25.1451,25.1451,25.1451,25.1451,900.0
2012-03-20 11:35:00,26.01,26.01,25.97,25.97,4200.0,25.1451,25.1451,25.1064,25.1064,4200.0
2012-03-20 11:40:00,25.98,25.99,25.98,25.99,1200.0,25.1161,25.1258,25.1161,25.1258,1200.0
2012-03-20 11:45:00,25.98,25.98,25.92,25.92,71700.0,25.1161,25.1161,25.0581,25.0581,71700.0
2012-03-20 11:50:00,25.92,25.92,25.9,25.9,3000.0,25.0581,25.0581,25.0388,25.0388,3000.0
2012-03-20 11:55:00,25.92,25.93,25.92,25.93,1200.0,25.0581,25.0678,25.0581,25.0678,1200.0
2012-03-20 12:00:00,25.93,25.95,25.93,25.95,10200.0,25.0678,25.0871,25.0678,25.0871,10200.0
2012-03-20 12:05:00,25.98,25.98,25.98,25.98,900.0,25.1161,25.1161,25.1161,25.1161,900.0
2012-03-20 12:10:00,25.98,25.98,25.97,25.97,4800.0,25.1161,25.1161,25.1064,25.1064,4800.0
2012-03-20 12:15:00,25.96,25.96,25.95,25.96,900.0,25.0968,25.0968,25.0871,25.0968,900.0
2012-03-20 12:20:00,25.94,25.94,25.94,25.94,300.0,25.0774,25.0774,25.0774,25.0774,300.0
2012-03-20 12:25:00,25.92,25.94,25.92,25.94,600.0,25.0581,25.0774,25.0581,25.0774,600.0
2012-03-20 12:30:00,25.93,25.93,25.93,25.93,1500.0,25.0678,25.0678,25.0678,25.0678,1500.0
2012-03-20 12:35:00,25.92,25.95,25.92,25.95,1200.0,25.0581,25.0871,25.0581,25.0871,1200.0
2012-03-20 12:40:00,25.94,25.94,25.94,25.94,600.0,25.0774,25.0774,25.0774,25.0774,600.0
2012-03-20 12:45:00,25.95,25.95,25.95,25.95,300.0,25.0871,25.0871,25.0871,25.0871,300.0
2012-03-20 12:50:00,25.95,25.95,25.95,25.95,600.0,25.0871,25.0871,25.0871,25.0871,600.0
2012-03-20 12:55:00,25.96,25.97,25.96,25.97,1500.0,25.0968,25.1064,25.0968,25.1064,1500.0
2012-03-20 13:00:00,25.96,25.96,25.96,25.96,2700.0,25.0968,25.0968,25.0968,25.0968,2700.0
2012-03-20 13:05:00,25.96,26.03,25.96,26.03,2400.0,25.0968,25.1644,25.0968,25.1644,2400.0
2012-03-20 13:10:00,26.04,26.05,26.04,26.05,900.0,25.1741,25.1838,25.1741,25.1838,900.0
2012-03-20 13:15:00,26.03,26.03,26.03,26.03,900.0,25.1644,25.1644,25.1644,25.1644,900.0
2012-03-20 13:20:00,25.97,25.97,25.97,25.97,300.0,25.1064,25.1064,25.1064,25.1064,300.0
2012-03-20 13:25:00,25.97,25.99,25.97,25.98,2400.0,25.1064,25.1258,25.1064,25.1161,2400.0
2012-03-20 13:30:00,25.99,25.99,25.98,25.99,15900.0,25.1258,25.1258,25.1161,25.1258,15900.0
2012-03-20 13:35:00,25.99,25.99,25.99,25.99,0.0,25.1258,25.1258,25.1258,25.1258,0.0
2012-03-20 13:40:00,25.99,25.99,25.99,25.99,0.0,25.1258,25.1258,25.1258,25.1258,0.0
2012-03-20 13:45:00,26.01,26.01,25.99,25.99,32400.0,25.1451,25.1451,25.1258,25.1258,32400.0
2012-03-20 13:50:00,25.99,25.99,25.99,25.99,0.0,25.1258,25.1258,25.1258,25.1258,0.0
2012-03-20 13:55:00,25.98,25.98,25.98,25.98,1200.0,25.1161,25.1161,25.1161,25.1161,1200.0
2012-03-20 14:00:00,25.98,25.98,25.97,25.97,4200.0,25.1161,25.1161,25.1064,25.1064,4200.0
2012-03-20 14:05:00,25.97,25.97,25.97,25.97,0.0,25.1064,25.1064,25.1064,25.1064,0.0
2012-03-20 14:10:00,25.94,25.94,25.94,25.94,900.0,25.0774,25.0774,25.0774,25.0774,900.0
2012-03-20 14:15:00,25.98,26.06,25.98,26.06,3900.0,25.1161,25.1934,25.1161,25.1934,3900.0
2012-03-20 14:20:00,26.05,26.05,26.03,26.03,600.0,25.1838,25.1838,25.1644,25.1644,600.0
2012-03-20 14:25:00,26.03,26.03,26.03,26.03,600.0,25.1644,25.1644,25.1644,25.1644,600.0
2012-03-20 14:30:00,26.02,26.02,26.0,26.0,2400.0,25.1548,25.1548,25.1354,25.1354,2400.0
2012-03-20 14:35:00,26.0,26.02,26.0,26.0,4200.0,25.1354,25.1548,25.1354,25.1354,4200.0
2012-03-20 14:40:00,26.0,26.02,25.99,26.02,6000.0,25.1354,25.1548,25.1258,25.1548,6000.0
2012-03-20 14:45:00,26.02,26.03,26.0,26.0,4200.0,25.1548,25.1644,25.1354,25.1354,4200.0
2012-03-20 14:50:00,26.01,26.01,26.0,26.0,3000.0,25.1451,25.1451,25.1354,25.1354,3000.0
2012-03-20 14:55:00,26.0,26.01,26.0,26.01,3900.0,25.1354,25.1451,25.1354,25.1451,3900.0
2012-03-20 15:00:00,26.02,26.03,26.0,26.03,9000.0,25.1548,25.1644,25.1354,25.1644,9000.0
2012-03-20 15:05:00,26.03,26.03,26.01,26.03,5100.0,25.1644,25.1644,25.1451,25.1644,5100.0
2012-03-20 15:10:00,26.03,26.03,26.0,26.01,4500.0,25.1644,25.1644,25.1354,25.1451,4500.0
2012-03-20 15:15:00,26.01,26.01,26.0,26.01,10200.0,25.1451,25.1451,25.1354,25.1451,10200.0
2012-03-20 15:20:00,26.01,26.02,26.01,26.01,7500.0,25.1451,25.1548,25.1451,25.1451,7500.0
2012-03-20 15:25:00,26.01,26.01,25.99,26.0,12600.0,25.1451,25.1451,25.1258,25.1354,12600.0
2012-03-20 15:30:00,25.99,26.03,25.99,26.03,7800.0,25.1258,25.1644,25.1258,25.1644,7800.0
2012-03-20 15:35:00,26.01,26.01,26.0,26.0,1200.0,25.1451,25.1451,25.1354,25.1354,1200.0
2012-03-20 15:40:00,26.0,26.0,25.98,25.98,1200.0,25.1354,25.1354,25.1161,25.1161,1200.0
2012-03-20 15:45:00,25.96,25.96,25.95,25.96,2400.0,25.0968,25.0968,25.0871,25.0968,2400.0
2012-03-20 15:50:00,25.95,25.96,25.94,25.94,8100.0,25.0871,25.0968,25.0774,25.0774,8100.0
2012-03-20 15:55:00,25.94,25.94,25.92,25.93,14700.0,25.0774,25.0774,25.0581,25.0678,14700.0
2012-03-21 09:30:00,25.92,25.92,25.92,25.92,2100.0,25.0581,25.0581,25.0581,25.0581,2100.0
2012-03-21 09:35:00,25.9,25.99,25.9,25.99,8700.0,25.0388,25.1258,25.0388,25.1258,8700.0
2012-03-21 09:40:00,25.99,25.99,25.99,25.99,0.0,25.1258,25.1258,25.1258,25.1258,0.0
2012-03-21 09:45:00,26.06,26.06,26.06,26.06,300.0,25.1934,25.1934,25.1934,25.1934,300.0
2012-03-21 09:50:00,26.09,26.09,26.04,26.04,1200.0,25.2224,25.2224,25.1741,25.1741,1200.0
2012-03-21 09:55:00,26.02,26.03,26.01,26.01,25800.0,25.1548,25.1644,25.1451,25.1451,25800.0
2012-03-21 10:00:00,26.02,26.02,25.93,25.96,18300.0,25.1548,25.1548,25.0678,25.0968,18300.0
2012-03-21 10:05:00,25.93,25.96,25.91,25.96,2700.0,25.0678,25.0968,25.0484,25.0968,2700.0
2012-03-21 10:10:00,25.94,25.97,25.94,25.97,1200.0,25.0774,25.1064,25.0774,25.1064,1200.0
2012-03-21 10:15:00,25.98,25.99,25.98,25.98,27000.0,25.1161,25.1258,25.1161,25.1161,27000.0
2012-03-21 10:20:00,25.97,25.97,25.97,25.97,300.0,25.1064,25.1064,25.1064,25.1064,300.0
2012-03-21 10:25:00,25.94,25.94,25.94,25.94,300.0,25.0774,25.0774,25.0774,25.0774,300.0
2012-03-21 10:30:00,25.95,25.96,25.95,25.96,1200.0,25.0871,25.0968,25.0871,25.0968,1200.0
2012-03-21 10:35:00,26.02,26.02,26.02,26.02,1200.0,25.1548,25.1548,25.1548,25.1548,1200.0
2012-03-21 10:40:00,26.02,26.02,26.02,26.02,0.0,25.1548,25.1548,25.1548,25.1548,0.0
2012-03-21 10:45:00,25.99,25.99,25.99,25.99,300.0,25.1258,25.1258,25.1258,25.1258,300.0
2012-03-21 10:50:00,25.99,25.99,25.99,25.99,0.0,25.1258,25.1258,25.1258,25.1258,0.0
2012-03-21 10:55:00,25.98,25.98,25.97,25.97,900.0,25.1161,25.1161,25.1064,25.1064,900.0
2012-03-21 11:00:00,25.94,25.94,25.94,25.94,300.0,25.0774,25.0774,25.0774,25.0774,300.0
2012-03-21 11:05:00,26.02,26.03,26.02,26.03,600.0,25.1548,25.1644,25.1548,25.1644,600.0
2012-03-21 11:10:00,26.03,26.03,26.03,26.03,0.0,25.1644,25.1644,25.1644,25.1644,0.0
2012-03-21 11:15:00,26.03,26.03,26.03,26.03,300.0,25.1644,25.1644,25.1644,25.1644,300.0
2012-03-21 11:20:00,26.03,26.03,26.03,26.03,300.0,25.1644,25.1644,25.1644,25.1644,300.0
2012-03-21 11:25:00,26.04,26.04,26.04,26.04,300.0,25.1741,25.1741,25.1741,25.1741,300.0
2012-03-21 11:30:00,26.04,26.04,26.04,26.04,0.0,25.1741,25.1741,25.1741,25.1741,0.0
2012-03-21 11:35:00,26.11,26.11,26.11,26.11,1200.0,25.2418,25.2418,25.2418,25.2418,1200.0
2012-03-21 11:40:00,26.11,26.11,26.11,26.11,2400.0,25.2418,25.2418,25.2418,25.2418,2400.0
2012-03-21 11:45:00,26.11,26.11,26.11,26.11,0.0,25.2418,25.2418,25.2418,25.2418,0.0
2012-03-21 11:50:00,26.09,26.09,26.09,26.09,300.0,25.2224,25.2224,25.2224,25.2224,300.0
2012-03-21 11:55:00,26.1,26.1,26.1,26.1,300.0,25.2321,25.2321,25.2321,25.2321,300.0
2012-03-21 12:00:00,26.1,26.1,26.1,26.1,0.0,25.2321,25.2321,25.2321,25.2321,0.0
2012-03-21 12:05:00,26.12,26.12,26.12,26.12,300.0,25.2514,25.2514,25.2514,25.2514,300.0
2012-03-21 12:10:00,26.13,26.19,26.13,26.19,6900.0,25.2611,25.3191,25.2611,25.3191,6900.0
2012-03-21 12:15:00,26.17,26.19,26.17,26.19,13800.0,25.2998,25.3191,25.2998,25.3191,13800.0
2012-03-21 12:20:00,26.2,26.21,26.2,26.21,1800.0,25.3288,25.3385,25.3288,25.3385,1800.0
2012-03-21 12:25:00,26.19,26.21,26.19,26.21,2100.0,25.3191,25.3385,25.3191,25.3385,2100.0
2012-03-21 12:30:00,26.21,26.21,26.21,26.21,4500.0,25.3385,25.3385,25.3385,25.3385,4500.0
2012-03-21 12:35:00,26.15,26.15,26.15,26.15,600.0,25.2805,25.2805,25.2805,25.2805,600.0
2012-03-21 12:40:00,26.15,26.15,26.15,26.15,0.0,25.2805,25.2805,25.2805,25.2805,0.0
2012-03-21 12:45:00,26.19,26.19,26.19,26.19,1200.0,25.3191,25.3191,25.3191,25.3191,1200.0
2012-03-21 12:50:00,26.19,26.19,26.19,26.19,0.0,25.3191,25.3191,25.3191,25.3191,0.0
2012-03-21 12:55:00,26.19,26.19,26.19,26.19,0.0,25.3191,25.3191,25.3191,25.3191,0.0
2012-03-21 13:00:00,26.19,26.19,26.19,26.19,0.0,25.3191,25.3191,25.3191,25.3191,0.0
2012-03-21 13:05:00,26.16,26.17,26.15,26.17,1800.0,25.2901,25.2998,25.2805,25.2998,1800.0
2012-03-21 13:10:00,26.16,26.16,26.1,26.12,12900.0,25.2901,25.2901,25.2321,25.2514,12900.0
2012-03-21 13:15:00,26.12,26.12,26.12,26.12,0.0,25.2514,25.2514,25.2514,25.2514,0.0
2012-03-21 13:20:00,26.11,26.11,26.11,26.11,1800.0,25.2418,25.2418,25.2418,25.2418,1800.0
2012-03-21 13:25:00,26.11,26.11,26.11,26.11,300.0,25.2418,25.2418,25.2418,25.2418,300.0
2012-03-21 13:30:00,26.14,26.14,26.14,26.14,900.0,25.2708,25.2708,25.2708,25.2708,900.0
2012-03-21 13:35:00,26.14,26.14,26.14,26.14,0.0,25.2708,25.2708,25.2708,25.2708,0.0
2012-03-21 13:40:00,26.14,26.14,26.14,26.14,0.0,25.2708,25.2708,25.2708,25.2708,0.0
2012-03-21 13:45:00,26.1,26.13,26.1,26.13,900.0,25.2321,25.2611,25.2321,25.2611,900.0
2012-03-21 13:50:00,26.13,26.13,26.13,26.13,0.0,25.2611,25.2611,25.2611,25.2611,0.0
2012-03-21 13:55:00,26.13,26.13,26.13,26.13,600.0,25.2611,25.2611,25.2611,25.2611,600.0
2012-03-21 14:00:00,26.16,26.17,26.16,26.17,900.0,25.2901,25.2998,25.2901,25.2998,900.0
2012-03-21 14:05:00,26.17,26.17,26.17,26.17,0.0,25.2998,25.2998,25.2998,25.2998,0.0
2012-03-21 14:10:00,26.14,26.15,26.14,26.15,3300.0,25.2708,25.2805,25.2708,25.2805,3300.0
2012-03-21 14:15:00,26.13,26.13,26.13,26.13,900.0,25.2611,25.2611,25.2611,25.2611,900.0
2012-03-21 14:20:00,26.15,26.16,26.14,26.14,1800.0,25.2805,25.2901,25.2708,25.2708,1800.0
2012-03-21 14:25:00,26.14,26.14,26.14,26.14,0.0,25.2708,25.2708,25.2708,25.2708,0.0
2012-03-21 14:30:00,26.13,26.17,26.13,26.17,1200.0,25.2611,25.2998,25.2611,25.2998,1200.0
2012-03-21 14:35:00,26.17,26.17,26.17,26.17,0.0,25.2998,25.2998,25.2998,25.2998,0.0
2012-03-21 14:40:00,26.15,26.17,26.15,26.17,3300.0,25.2805,25.2998,25.2805,25.2998,3300.0
2012-03-21 14:45:00,26.17,26.17,26.16,26.16,1200.0,25.2998,25.2998,25.2901,25.2901,1200.0
2012-03-21 14:50:00,26.16,26.16,26.16,26.16,300.0,25.2901,25.2901,25.2901,25.2901,300.0
2012-03-21 14:55:00,26.16,26.17,26.14,26.17,1800.0,25.2901,25.2998,25.2708,25.2998,1800.0
2012-03-21 15:00:00,26.16,26.18,26.16,26.18,600.0,25.2901,25.3095,25.2901,25.3095,600.0
2012-03-21 15:05:00,26.18,26.23,26.18,26.22,5400.0,25.3095,25.3578,25.3095,25.3481,5400.0
2012-03-21 15:10:00,26.25,26.25,26.23,26.23,900.0,25.3771,25.3771,25.3578,25.3578,900.0
2012-03-21 15:15:00,26.23,26.23,26.23,26.23,300.0,25.3578,25.3578,25.3578,25.3578,300.0
2012-03-21 15:20:00,26.22,26.22,26.22,26.22,300.0,25.3481,25.3481,25.3481,25.3481,300.0
2012-03-21 15:25:00,26.19,26.19,26.17,26.17,900.0,25.3191,25.3191,25.2998,25.2998,900.0
2012-03-21 15:30:00,26.18,26.21,26.18,26.21,600.0,25.3095,25.3385,25.3095,25.3385,600.0
2012-03-21 15:35:00,26.2,26.2,26.2,26.2,300.0,25.3288,25.3288,25.3288,25.3288,300.0
2012-03-21 15:40:00,26.2,26.2,26.2,26.2,0.0,25.3288,25.3288,25.3288,25.3288,0.0
2012-03-21 15:45:00,26.17,26.17,26.14,26.15,1500.0,25.2998,25.2998,25.2708,25.2805,1500.0
2012-03-21 15:50:00,26.15,26.15,26.13,26.13,2100.0,25.2805,25.2805,25.2611,25.2611,2100.0
2012-03-21 15:55:00,26.12,26.15,26.12,26.14,4200.0,25.2514,25.2805,25.2514,25.2708,4200.0
2012-03-22 09:30:00,25.92,25.92,25.85,25.9,11100.0,25.0581,25.0581,24.9904,25.0388,11100.0
2012-03-22 09:35:00,25.87,25.89,25.83,25.84,20100.0,25.0098,25.0291,24.9711,24.9808,20100.0
2012-03-22 09:40:00,25.86,25.89,25.85,25.86,17400.0,25.0001,25.0291,24.9904,25.0001,17400.0
2012-03-22 09:45:00,25.88,25.91,25.88,25.91,900.0,25.0194,25.0484,25.0194,25.0484,900.0
2012-03-22 09:50:00,25.91,25.91,25.91,25.91,0.0,25.0484,25.0484,25.0484,25.0484,0.0
2012-03-22 09:55:00,25.88,25.9,25.88,25.9,3300.0,25.0194,25.0388,25.0194,25.0388,3300.0
2012-03-22 10:00:00,25.87,25.87,25.87,25.87,300.0,25.0098,25.0098,25.0098,25.0098,300.0
2012-03-22 10:05:00,25.9,25.9,25.9,25.9,300.0,25.0388,25.0388,25.0388,25.0388,300.0
2012-03-22 10:10:00,25.9,25.9,25.9,25.9,0.0,25.0388,25.0388,25.0388,25.0388,0.0
2012-03-22 10:15:00,25.88,25.88,25.85,25.87,1200.0,25.0194,25.0194,24.9904,25.0098,1200.0
2012-03-22 10:20:00,25.87,25.87,25.87,25.87,0.0,25.0098,25.0098,25.0098,25.0098,0.0
2012-03-22 10:25:00,25.83,25.83,25.83,25.83,4500.0,24.9711,24.9711,24.9711,24.9711,4500.0
2012-03-22 10:30:00,25.8,25.8,25.75,25.76,13200.0,24.9421,24.9421,24.8938,24.9034,13200.0
2012-03-22 10:35:00,25.74,25.78,25.74,25.76,45300.0,24.8841,24.9228,24.8841,24.9034,45300.0
2012-03-22 10:40:00,25.76,25.76,25.76,25.76,9300.0,24.9034,24.9034,24.9034,24.9034,9300.0
2012-03-22 10:45:00,25.76,25.76,25.76,25.76,0.0,24.9034,24.9034,24.9034,24.9034,0.0
2012-03-22 10:50:00,25.77,25.77,25.74,25.75,26100.0,24.9131,24.9131,24.8841,24.8938,26100.0
2012-03-22 10:55:00,25.74,25.74,25.74,25.74,600.0,24.8841,24.8841,24.8841,24.8841,600.0
2012-03-22 11:00:00,25.74,25.74,25.72,25.72,600.0,24.8841,24.8841,24.8647,24.8647,600.0
2012-03-22 11:05:00,25.72,25.73,25.72,25.73,3900.0,24.8647,24.8744,24.8647,24.8744,3900.0
2012-03-22 11:10:00,25.74,25.76,25.74,25.76,1800.0,24.8841,24.9034,24.8841,24.9034,1800.0
2012-03-22 11:15:00,25.79,25.79,25.73,25.73,30300.0,24.9324,24.9324,24.8744,24.8744,30300.0
2012-03-22 11:20:00,25.73,25.73,25.73,25.73,0.0,24.8744,24.8744,24.8744,24.8744,0.0
2012-03-22 11:25:00,25.76,25.76,25.76,25.76,300.0,24.9034,24.9034,24.9034,24.9034,300.0
2012-03-22 11:30:00,25.76,25.77,25.75,25.75,30600.0,24.9034,24.9131,24.8938,24.8938,30600.0
2012-03-22 11:35:00,25.74,25.75,25.74,25.75,1200.0,24.8841,24.8938,24.8841,24.8938,1200.0
2012-03-22 11:40:00,25.75,25.75,25.75,25.75,0.0,24.8938,24.8938,24.8938,24.8938,0.0
2012-03-22 11:45:00,25.75,25.75,25.75,25.75,0.0,24.8938,24.8938,24.8938,24.8938,0.0
2012-03-22 11:50:00,25.76,25.82,25.76,25.82,3000.0,24.9034,24.9614,24.9034,24.9614,3000.0
2012-03-22 11:55:00,25.81,25.81,25.77,25.77,30300.0,24.9518,24.9518,24.9131,24.9131,30300.0
2012-03-22 12:00:00,25.77,25.77,25.77,25.77,0.0,24.9131,24.9131,24.9131,24.9131,0.0
2012-03-22 12:05:00,25.77,25.77,25.77,25.77,0.0,24.9131,24.9131,24.9131,24.9131,0.0
2012-03-22 12:10:00,25.82,25.82,25.8,25.8,36300.0,24.9614,24.9614,24.9421,24.9421,36300.0
2012-03-22 12:15:00,25.81,25.81,25.81,25.81,300.0,24.9518,24.9518,24.9518,24.9518,300.0
2012-03-22 12:20:00,25.83,25.85,25.83,25.85,900.0,24.9711,24.9904,24.9711,24.9904,900.0
2012-03-22 12:25:00,25.85,25.85,25.85,25.85,0.0,24.9904,24.9904,24.9904,24.9904,0.0
2012-03-22 12:30:00,25.84,25.84,25.84,25.84,300.0,24.9808,24.9808,24.9808,24.9808,300.0
2012-03-22 12:35:00,25.85,25.85,25.85,25.85,300.0,24.9904,24.9904,24.9904,24.9904,300.0
2012-03-22 12:40:00,25.83,25.83,25.83,25.83,900.0,24.9711,24.9711,24.9711,24.9711,900.0
2012-03-22 12:45:00,25.85,25.85,25.85,25.85,600.0,24.9904,24.9904,24.9904,24.9904,600.0
2012-03-22 12:50:00,25.85,25.85,25.85,25.85,0.0,24.9904,24.9904,24.9904,24.9904,0.0
2012-03-22 12:55:00,25.88,25.88,25.88,25.88,600.0,25.0194,25.0194,25.0194,25.0194,600.0
2012-03-22 13:00:00,25.9,25.91,25.9,25.9,1500.0,25.0388,25.0484,25.0388,25.0388,1500.0
2012-03-22 13:05:00,25.89,25.89,25.89,25.89,300.0,25.0291,25.0291,25.0291,25.0291,300.0
2012-03-22 13:10:00,25.89,25.89,25.89,25.89,0.0,25.0291,25.0291,25.0291,25.0291,0.0
2012-03-22 13:15:00,25.87,25.88,25.87,25.88,600.0,25.0098,25.0194,25.0098,25.0194,600.0
2012-03-22 13:20:00,25.87,25.88,25.87,25.88,1200.0,25.0098,25.0194,25.0098,25.0194,1200.0
2012-03-22 13:25:00,25.88,25.89,25.87,25.88,4800.0,25.0194,25.0291,25.0098,25.0194,4800.0
2012-03-22 13:30:00,25.91,25.91,25.91,25.91,1800.0,25.0484,25.0484,25.0484,25.0484,1800.0
2012-03-22 13:35:00,25.93,25.94,25.93,25.94,600.0,25.0678,25.0774,25.0678,25.0774,600.0
2012-03-22 13:40:00,25.94,25.94,25.94,25.94,300.0,25.0774,25.0774,25.0774,25.0774,300.0
2012-03-22 13:45:00,25.94,25.94,25.94,25.94,300.0,25.0774,25.0774,25.0774,25.0774,300.0
2012-03-22 13:50:00,25.94,25.94,25.92,25.92,1200.0,25.0774,25.0774,25.0581,25.0581,1200.0
2012-03-22 13:55:00,25.93,25.93,25.92,25.93,1200.0,25.0678,25.0678,25.0581,25.0678,1200.0
2012-03-22 14:00:00,25.93,25.93,25.93,25.93,600.0,25.0678,25.0678,25.0678,25.0678,600.0
2012-03-22 14:05:00,25.92,25.94,25.92,25.93,1200.0,25.0581,25.0774,25.0581,25.0678,1200.0
2012-03-22 14:10:00,25.93,25.94,25.93,25.94,1800.0,25.0678,25.0774,25.0678,25.0774,1800.0
2012-03-22 14:15:00,25.93,25.93,25.91,25.91,2100.0,25.0678,25.0678,25.0484,25.0484,2100.0
2012-03-22 14:20:00,25.93,25.93,25.93,25.93,300.0,25.0678,25.0678,25.0678,25.0678,300.0
2012-03-22 14:25:00,25.93,25.97,25.92,25.97,16800.0,25.0678,25.1064,25.0581,25.1064,16800.0
2012-03-22 14:30:00,25.97,25.97,25.97,25.97,300.0,25.1064,25.1064,25.1064,25.1064,300.0
2012-03-22 14:35:00,25.97,25.97,25.96,25.97,1500.0,25.1064,25.1064,25.0968,25.1064,1500.0
2012-03-22 14:40:00,25.97,25.98,25.97,25.97,2100.0,25.1064,25.1161,25.1064,25.1064,2100.0
2012-03-22 14:45:00,25.99,25.99,25.98,25.98,600.0,25.1258,25.1258,25.1161,25.1161,600.0
2012-03-22 14:50:00,25.97,25.97,25.96,25.96,1500.0,25.1064,25.1064,25.0968,25.0968,1500.0
2012-03-22 14:55:00,25.96,25.96,25.96,25.96,600.0,25.0968,25.0968,25.0968,25.0968,600.0
2012-03-22 15:00:00,25.96,25.96,25.96,25.96,0.0,25.0968,25.0968,25.0968,25.0968,0.0
2012-03-22 15:05:00,25.93,25.93,25.93,25.93,300.0,25.0678,25.0678,25.0678,25.0678,300.0
2012-03-22 15:10:00,25.93,25.94,25.93,25.94,5700.0,25.0678,25.0774,25.0678,25.0774,5700.0
2012-03-22 15:15:00,25.91,25.91,25.89,25.89,900.0,25.0484,25.0484,25.0291,25.0291,900.0
2012-03-22 15:20:00,25.89,25.89,25.89,25.89,2400.0,25.0291,25.0291,25.0291,25.0291,2400.0
2012-03-22 15:25:00,25.96,25.96,25.96,25.96,300.0,25.0968,25.0968,25.0968,25.0968,300.0
2012-03-22 15:30:00,25.97,25.97,25.96,25.96,8700.0,25.1064,25.1064,25.0968,25.0968,8700.0
2012-03-22 15:35:00,25.97,25.99,25.97,25.99,1800.0,25.1064,25.1258,25.1064,25.1258,1800.0
2012-03-22 15:40:00,26.01,26.04,26.0,26.0,4200.0,25.1451,25.1741,25.1354,25.1354,4200.0
2012-03-22 15:45:00,26.02,26.02,25.99,26.02,6300.0,25.1548,25.1548,25.1258,25.1548,6300.0
2012-03-22 15:50:00,26.02,26.02,26.01,26.02,8400.0,25.1548,25.1548,25.1451,25.1548,8400.0
2012-03-22 15:55:00,26.01,26.01,26.01,26.01,3900.0,25.1451,25.1451,25.1451,25.1451,3900.0
2012-03-23 09:30:00,25.99,26.05,25.99,26.05,1800.0,25.1258,25.1838,25.1258,25.1838,1800.0
2012-03-23 09:35:00,26.11,26.11,26.1,26.1,600.0,25.2418,25.2418,25.2321,25.2321,600.0
2012-03-23 09:40:00,26.03,26.03,26.02,26.02,600.0,25.1644,25.1644,25.1548,25.1548,600.0
2012-03-23 09:45:00,26.03,26.03,26.03,26.03,300.0,25.1644,25.1644,25.1644,25.1644,300.0
2012-03-23 09:50:00,26.11,26.11,26.11,26.11,600.0,25.2418,25.2418,25.2418,25.2418,600.0
2012-03-23 09:55:00,26.11,26.11,26.02,26.02,600.0,25.2418,25.2418,25.1548,25.1548,600.0
2012-03-23 10:00:00,26.0,26.0,26.0,26.0,900.0,25.1354,25.1354,25.1354,25.1354,900.0
2012-03-23 10:05:00,25.92,25.92,25.92,25.92,300.0,25.0581,25.0581,25.0581,25.0581,300.0
2012-03-23 10:10:00,25.95,25.96,25.95,25.96,600.0,25.0871,25.0968,25.0871,25.0968,600.0
2012-03-23 10:15:00,25.96,25.96,25.96,25.96,300.0,25.0968,25.0968,25.0968,25.0968,300.0
2012-03-23 10:20:00,25.98,25.98,25.98,25.98,600.0,25.1161,25.1161,25.1161,25.1161,600.0
2012-03-23 10:25:00,25.92,25.92,25.92,25.92,300.0,25.0581,25.0581,25.0581,25.0581,300.0
2012-03-23 10:30:00,25.92,25.92,25.92,25.92,0.0,25.0581,25.0581,25.0581,25.0581,0.0
2012-03-23 10:35:00,25.98,25.98,25.98,25.98,600.0,25.1161,25.1161,25.1161,25.1161,600.0
2012-03-23 10:40:00,25.96,25.96,25.96,25.96,300.0,25.0968,25.0968,25.0968,25.0968,300.0
2012-03-23 10:45:00,25.96,25.96,25.96,25.96,0.0,25.0968,25.0968,25.0968,25.0968,0.0
2012-03-23 10:50:00,25.96,25.96,25.96,25.96,0.0,25.0968,25.0968,25.0968,25.0968,0.0
2012-03-23 10:55:00,25.98,25.99,25.98,25.99,3000.0,25.1161,25.1258,25.1161,25.1258,3000.0
2012-03-23 11:00:00,26.0,26.0,26.0,26.0,600.0,25.1354,25.1354,25.1354,25.1354,600.0
2012-03-23 11:05:00,26.0,26.0,26.0,26.0,300.0,25.1354,25.1354,25.1354,25.1354,300.0
2012-03-23 11:10:00,25.98,25.98,25.96,25.98,2400.0,25.1161,25.1161,25.0968,25.1161,2400.0
2012-03-23 11:15:00,25.98,25.99,25.98,25.99,600.0,25.1161,25.1258,25.1161,25.1258,600.0
2012-03-23 11:20:00,26.0,26.0,26.0,26.0,900.0,25.1354,25.1354,25.1354,25.1354,900.0
2012-03-23 11:25:00,26.01,26.03,26.01,26.03,1200.0,25.1451,25.1644,25.1451,25.1644,1200.0
2012-03-23 11:30:00,26.04,26.07,26.04,26.07,600.0,25.1741,25.2031,25.1741,25.2031,600.0
2012-03-23 11:35:00,26.07,26.07,26.07,26.07,0.0,25.2031,25.2031,25.2031,25.2031,0.0
2012-03-23 11:40:00,26.02,26.02,26.02,26.02,900.0,25.1548,25.1548,25.1548,25.1548,900.0
2012-03-23 11:45:00,26.04,26.04,26.02,26.02,600.0,25.1741,25.1741,25.1548,25.1548,600.0
2012-03-23 11:50:00,26.02,26.02,26.02,26.02,300.0,25.1548,25.1548,25.1548,25.1548,300.0
2012-03-23 11:55:00,26.02,26.02,26.02,26.02,4500.0,25.1548,25.1548,25.1548,25.1548,4500.0
2012-03-23 12:00:00,26.02,26.02,26.02,26.02,0.0,25.1548,25.1548,25.1548,25.1548,0.0
2012-03-23 12:05:00,26.02,26.02,26.02,26.02,0.0,25.1548,25.1548,25.1548,25.1548,0.0
2012-03-23 12:10:00,26.02,26.02,26.02,26.02,0.0,25.1548,25.1548,25.1548,25.1548,0.0
2012-03-23 12:15:00,26.03,26.03,26.01,26.01,600.0,25.1644,25.1644,25.1451,25.1451,600.0
2012-03-23 12:20:00,26.01,26.01,26.01,26.01,0.0,25.1451,25.1451,25.1451,25.1451,0.0
2012-03-23 12:25:00,26.01,26.01,26.01,26.01,0.0,25.1451,25.1451,25.1451,25.1451,0.0
2012-03-23 12:30:00,26.01,26.01,26.01,26.01,0.0,25.1451,25.1451,25.1451,25.1451,0.0
2012-03-23 12:35:00,26.01,26.01,26.01,26.01,0.0,25.1451,25.1451,25.1451,25.1451,0.0
2012-03-23 12:40:00,26.01,26.01,26.01,26.01,600.0,25.1451,25.1451,25.1451,25.1451,600.0
2012-03-23 12:45:00,26.02,26.02,26.02,26.02,600.0,25.1548,25.1548,25.1548,25.1548,600.0
2012-03-23 12:50:00,26.03,26.03,26.03,26.03,300.0,25.1644,25.1644,25.1644,25.1644,300.0
2012-03-23 12:55:00,26.04,26.04,26.04,26.04,300.0,25.1741,25.1741,25.1741,25.1741,300.0
2012-03-23 13:00:00,26.04,26.04,26.04,26.04,0.0,25.1741,25.1741,25.1741,25.1741,0.0
2012-03-23 13:05:00,26.02,26.03,26.02,26.03,6000.0,25.1548,25.1644,25.1548,25.1644,6000.0
2012-03-23 13:10:00,26.04,26.04,26.02,26.02,12000.0,25.1741,25.1741,25.1548,25.1548,12000.0
2012-03-23 13:15:00,26.03,26.03,26.03,26.03,300.0,25.1644,25.1644,25.1644,25.1644,300.0
2012-03-23 13:20:00,26.04,26.07,26.04,26.07,15600.0,25.1741,25.2031,25.1741,25.2031,15600.0
2012-03-23 13:25:00,26.07,26.07,26.07,26.07,0.0,25.2031,25.2031,25.2031,25.2031,0.0
2012-03-23 13:30:00,26.09,26.09,26.07,26.07,1500.0,25.2224,25.2224,25.2031,25.2031,1500.0
2012-03-23 13:35:00,26.07,26.07,26.07,26.07,0.0,25.2031,25.2031,25.2031,25.2031,0.0
2012-03-23 13:40:00,26.06,26.06,26.05,26.05,6900.0,25.1934,25.1934,25.1838,25.1838,6900.0
2012-03-23 13:45:00,26.05,26.05,26.04,26.04,2100.0,25.1838,25.1838,25.1741,25.1741,2100.0
2012-03-23 13:50:00,26.04,26.08,26.04,26.08,3900.0,25.1741,25.2128,25.1741,25.2128,3900.0
2012-03-23 13:55:00,26.06,26.06,26.06,26.06,300.0,25.1934,25.1934,25.1934,25.1934,300.0
2012-03-23 14:00:00,26.06,26.08,26.06,26.08,600.0,25.1934,25.2128,25.1934,25.2128,600.0
2012-03-23 14:05:00,26.08,26.08,26.08,26.08,0.0,25.2128,25.2128,25.2128,25.2128,0.0
2012-03-23 14:10:00,26.08,26.08,26.08,26.08,0.0,25.2128,25.2128,25.2128,25.2128,0.0
2012-03-23 14:15:00,26.08,26.11,26.08,26.11,600.0,25.2128,25.2418,25.2128,25.2418,600.0
2012-03-23 14:20:00,26.11,26.11,26.11,26.11,600.0,25.2418,25.2418,25.2418,25.2418,600.0
2012-03-23 14:25:00,26.11,26.11,26.11,26.11,0.0,25.2418,25.2418,25.2418,25.2418,0.0
2012-03-23 14:30:00,26.11,26.11,26.11,26.11,0.0,25.2418,25.2418,25.2418,25.2418,0.0
2012-03-23 14:35:00,26.11,26.11,26.11,26.11,0.0,25.2418,25.2418,25.2418,25.2418,0.0
2012-03-23 14:40:00,26.12,26.12,26.12,26.12,1200.0,25.2514,25.2514,25.2514,25.2514,1200.0
2012-03-23 14:45:00,26.12,26.12,26.12,26.12,1200.0,25.2514,25.2514,25.2514,25.2514,1200.0
2012-03-23 14:50:00,26.12,26.12,26.12,26.12,900.0,25.2514,25.2514,25.2514,25.2514,900.0
2012-03-23 14:55:00,26.14,26.14,26.13,26.13,1500.0,25.2708,25.2708,25.2611,25.2611,1500.0
2012-03-23 15:00:00,26.13,26.13,26.11,26.11,600.0,25.2611,25.2611,25.2418,25.2418,600.0
2012-03-23 15:05:00,26.12,26.12,26.12,26.12,300.0,25.2514,25.2514,25.2514,25.2514,300.0
2012-03-23 15:10:00,26.12,26.12,26.08,26.1,3900.0,25.2514,25.2514,25.2128,25.2321,3900.0
2012-03-23 15:15:00,26.1,26.11,26.1,26.11,2400.0,25.2321,25.2418,25.2321,25.2418,2400.0
2012-03-23 15:20:00,26.11,26.12,26.11,26.12,1500.0,25.2418,25.2514,25.2418,25.2514,1500.0
2012-03-23 15:25:00,26.11,26.11,26.1,26.11,4500.0,25.2418,25.2418,25.2321,25.2418,4500.0
2012-03-23 15:30:00,26.12,26.14,26.12,26.13,5700.0,25.2514,25.2708,25.2514,25.2611,5700.0
2012-03-23 15:35:00,26.14,26.14,26.12,26.14,5400.0,25.2708,25.2708,25.2514,25.2708,5400.0
2012-03-23 15:40:00,26.14,26.15,26.13,26.13,4200.0,25.2708,25.2805,25.2611,25.2611,4200.0
2012-03-23 15:45:00,26.12,26.15,26.12,26.13,13200.0,25.2514,25.2805,25.2514,25.2611,13200.0
2012-03-23 15:50:00,26.14,26.16,26.14,26.15,10200.0,25.2708,25.2901,25.2708,25.2805,10200.0
2012-03-23 15:55:00,26.15,26.17,26.15,26.15,24000.0,25.2805,25.2998,25.2805,25.2805,24000.0
2012-03-26 09:30:00,26.36,26.45,26.18,26.45,5400.0,25.4835,25.5705,25.3095,25.5705,5400.0
2012-03-26 09:35:00,26.47,26.5,26.47,26.5,3300.0,25.5898,25.6188,25.5898,25.6188,3300.0
2012-03-26 09:40:00,26.5,26.52,26.5,26.5,3300.0,25.6188,25.6381,25.6188,25.6188,3300.0
2012-03-26 09:45:00,26.51,26.52,26.51,26.52,3300.0,25.6285,25.6381,25.6285,25.6381,3300.0
2012-03-26 09:50:00,26.5,26.5,26.49,26.49,4200.0,25.6188,25.6188,25.6091,25.6091,4200.0
2012-03-26 09:55:00,26.5,26.51,26.5,26.51,600.0,25.6188,25.6285,25.6188,25.6285,600.0
2012-03-26 10:00:00,26.5,26.5,26.45,26.45,2100.0,25.6188,25.6188,25.5705,25.5705,2100.0
2012-03-26 10:05:00,26.47,26.5,26.47,26.49,2100.0,25.5898,25.6188,25.5898,25.6091,2100.0
2012-03-26 10:10:00,26.52,26.56,26.52,26.56,2700.0,25.6381,25.6768,25.6381,25.6768,2700.0
2012-03-26 10:15:00,26.52,26.56,26.52,26.56,600.0,25.6381,25.6768,25.6381,25.6768,600.0
2012-03-26 10:20:00,26.58,26.58,26.55,26.55,600.0,25.6962,25.6962,25.6671,25.6671,600.0
2012-03-26 10:25:00,26.53,26.55,26.53,26.54,2400.0,25.6478,25.6671,25.6478,25.6575,2400.0
2012-03-26 10:30:00,26.53,26.53,26.53,26.53,600.0,25.6478,25.6478,25.6478,25.6478,600.0
2012-03-26 10:35:00,26.55,26.56,26.55,26.56,2400.0,25.6671,25.6768,25.6671,25.6768,2400.0
2012-03-26 10:40:00,26.53,26.56,26.53,26.56,900.0,25.6478,25.6768,25.6478,25.6768,900.0
2012-03-26 10:45:00,26.58,26.58,26.55,26.55,600.0,25.6962,25.6962,25.6671,25.6671,600.0
2012-03-26 10:50:00,26.58,26.59,26.56,26.59,4200.0,25.6962,25.7058,25.6768,25.7058,4200.0
2012-03-26 10:55:00,26.6,26.62,26.6,26.62,4800.0,25.7155,25.7348,25.7155,25.7348,4800.0
2012-03-26 11:00:00,26.6,26.63,26.6,26.63,1500.0,25.7155,25.7445,25.7155,25.7445,1500.0
2012-03-26 11:05:00,26.63,26.63,26.63,26.63,0.0,25.7445,25.7445,25.7445,25.7445,0.0
2012-03-26 11:10:00,26.63,26.65,26.63,26.64,4800.0,25.7445,25.7638,25.7445,25.7542,4800.0
2012-03-26 11:15:00,26.64,26.64,26.64,26.64,600.0,25.7542,25.7542,25.7542,25.7542,600.0
2012-03-26 11:20:00,26.64,26.64,26.64,26.64,0.0,25.7542,25.7542,25.7542,25.7542,0.0
2012-03-26 11:25:00,26.66,26.67,26.66,26.67,1200.0,25.7735,25.7832,25.7735,25.7832,1200.0
2012-03-26 11:30:00,26.67,26.67,26.67,26.67,300.0,25.7832,25.7832,25.7832,25.7832,300.0
2012-03-26 11:35:00,26.7,26.7,26.7,26.7,300.0,25.8122,25.8122,25.8122,25.8122,300.0
2012-03-26 11:40:00,26.7,26.7,26.7,26.7,2100.0,25.8122,25.8122,25.8122,25.8122,2100.0
2012-03-26 11:45:00,26.7,26.7,26.67,26.68,2100.0,25.8122,25.8122,25.7832,25.7928,2100.0
2012-03-26 11:50:00,26.69,26.69,26.68,26.69,3000.0,25.8025,25.8025,25.7928,25.8025,3000.0
2012-03-26 11:55:00,26.67,26.67,26.67,26.67,4200.0,25.7832,25.7832,25.7832,25.7832,4200.0
2012-03-26 12:00:00,26.67,26.67,26.67,26.67,0.0,25.7832,25.7832,25.7832,25.7832,0.0
2012-03-26 12:05:00,26.7,26.7,26.7,26.7,300.0,25.8122,25.8122,25.8122,25.8122,300.0
2012-03-26 12:10:00,26.7,26.7,26.7,26.7,0.0,25.8122,25.8122,25.8122,25.8122,0.0
2012-03-26 12:15:00,26.73,26.73,26.72,26.73,2400.0,25.8412,25.8412,25.8315,25.8412,2400.0
2012-03-26 12:20:00,26.72,26.72,26.7,26.7,3000.0,25.8315,25.8315,25.8122,25.8122,3000.0
2012-03-26 12:25:00,26.72,26.72,26.71,26.72,2400.0,25.8315,25.8315,25.8218,25.8315,2400.0
2012-03-26 12:30:00,26.7,26.7,26.67,26.67,31500.0,25.8122,25.8122,25.7832,25.7832,31500.0
2012-03-26 12:35:00,26.69,26.69,26.66,26.66,2100.0,25.8025,25.8025,25.7735,25.7735,2100.0
2012-03-26 12:40:00,26.65,26.65,26.6,26.6,27000.0,25.7638,25.7638,25.7155,25.7155,27000.0
2012-03-26 12:45:00,26.62,26.62,26.61,26.62,3000.0,25.7348,25.7348,25.7252,25.7348,3000.0
2012-03-26 12:50:00,26.66,26.66,26.63,26.66,4500.0,25.7735,25.7735,25.7445,25.7735,4500.0
2012-03-26 12:55:00,26.66,26.66,26.65,26.65,9000.0,25.7735,25.7735,25.7638,25.7638,9000.0
2012-03-26 13:00:00,26.64,26.64,26.63,26.63,7800.0,25.7542,25.7542,25.7445,25.7445,7800.0
2012-03-26 13:05:00,26.64,26.65,26.64,26.65,6600.0,25.7542,25.7638,25.7542,25.7638,6600.0
2012-03-26 13:10:00,26.64,26.65,26.64,26.64,3900.0,25.7542,25.7638,25.7542,25.7542,3900.0
2012-03-26 13:15:00,26.65,26.66,26.65,26.66,6600.0,25.7638,25.7735,25.7638,25.7735,6600.0
2012-03-26 13:20:00,26.66,26.66,26.66,26.66,900.0,25.7735,25.7735,25.7735,25.7735,900.0
2012-03-26 13:25:00,26.67,26.73,26.67,26.73,6000.0,25.7832,25.8412,25.7832,25.8412,6000.0
2012-03-26 13:30:00,26.74,26.74,26.73,26.74,3300.0,25.8508,25.8508,25.8412,25.8508,3300.0
2012-03-26 13:35:00,26.75,26.75,26.75,26.75,900.0,25.8605,25.8605,25.8605,25.8605,900.0
2012-03-26 13:40:00,26.75,26.76,26.75,26.76,600.0,25.8605,25.8702,25.8605,25.8702,600.0
2012-03-26 13:45:00,26.75,26.78,26.75,26.78,114300.0,25.8605,25.8895,25.8605,25.8895,114300.0
2012-03-26 13:50:00,26.77,26.77,26.77,26.77,1800.0,25.8798,25.8798,25.8798,25.8798,1800.0
2012-03-26 13:55:00,26.77,26.78,26.77,26.78,2100.0,25.8798,25.8895,25.8798,25.8895,2100.0
2012-03-26 14:00:00,26.78,26.78,26.77,26.77,9900.0,25.8895,25.8895,25.8798,25.8798,9900.0
2012-03-26 14:05:00,26.77,26.78,26.77,26.78,6300.0,25.8798,25.8895,25.8798,25.8895,6300.0
2012-03-26 14:10:00,26.77,26.77,26.77,26.77,300.0,25.8798,25.8798,25.8798,25.8798,300.0
2012-03-26 14:15:00,26.79,26.8,26.79,26.79,2400.0,25.8992,25.9088,25.8992,25.8992,2400.0
2012-03-26 14:20:00,26.81,26.81,26.81,26.81,300.0,25.9185,25.9185,25.9185,25.9185,300.0
2012-03-26 14:25:00,26.8,26.8,26.8,26.8,1800.0,25.9088,25.9088,25.9088,25.9088,1800.0
2012-03-26 14:30:00,26.8,26.8,26.8,26.8,1800.0,25.9088,25.9088,25.9088,25.9088,1800.0
2012-03-26 14:35:00,26.78,26.78,26.77,26.77,9900.0,25.8895,25.8895,25.8798,25.8798,9900.0
2012-03-26 14:40:00,26.77,26.79,26.77,26.79,3000.0,25.8798,25.8992,25.8798,25.8992,3000.0
2012-03-26 14:45:00,26.78,26.78,26.78,26.78,600.0,25.8895,25.8895,25.8895,25.8895,600.0
2012-03-26 14:50:00,26.79,26.8,26.79,26.79,1500.0,25.8992,25.9088,25.8992,25.8992,1500.0
2012-03-26 14:55:00,26.8,26.82,26.79,26.82,900.0,25.9088,25.9282,25.8992,25.9282,900.0
2012-03-26 15:00:00,26.81,26.83,26.79,26.83,32400.0,25.9185,25.9378,25.8992,25.9378,32400.0
2012-03-26 15:05:00,26.82,26.82,26.8,26.8,2100.0,25.9282,25.9282,25.9088,25.9088,2100.0
2012-03-26 15:10:00,26.81,26.81,26.81,26.81,2700.0,25.9185,25.9185,25.9185,25.9185,2700.0
2012-03-26 15:15:00,26.82,26.82,26.82,26.82,600.0,25.9282,25.9282,25.9282,25.9282,600.0
2012-03-26 15:20:00,26.82,26.82,26.8,26.81,23400.0,25.9282,25.9282,25.9088,25.9185,23400.0
2012-03-26 15:25:00,26.8,26.81,26.8,26.81,24600.0,25.9088,25.9185,25.9088,25.9185,24600.0
2012-03-26 15:30:00,26.8,26.81,26.77,26.79,39000.0,25.9088,25.9185,25.8798,25.8992,39000.0
2012-03-26 15:35:00,26.79,26.79,26.75,26.75,36900.0,25.8992,25.8992,25.8605,25.8605,36900.0
2012-03-26 15:40:00,26.75,26.75,26.74,26.75,60600.0,25.8605,25.8605,25.8508,25.8605,60600.0
2012-03-26 15:45:00,26.75,26.77,26.75,26.77,24900.0,25.8605,25.8798,25.8605,25.8798,24900.0
2012-03-26 15:50:00,26.76,26.77,26.74,26.74,9300.0,25.8702,25.8798,25.8508,25.8508,9300.0
2012-03-26 15:55:00,26.74,26.8,26.74,26.79,13500.0,25.8508,25.9088,25.8508,25.8992,13500.0
2012-03-27 09:30:00,26.78,26.82,26.78,26.8,4800.0,25.8895,25.9282,25.8895,25.9088,4800.0
2012-03-27 09:35:00,26.8,26.81,26.8,26.81,1500.0,25.9088,25.9185,25.9088,25.9185,1500.0
2012-03-27 09:40:00,26.82,26.87,26.82,26.86,4500.0,25.9282,25.9765,25.9282,25.9668,4500.0
2012-03-27 09:45:00,26.88,26.88,26.88,26.88,600.0,25.9862,25.9862,25.9862,25.9862,600.0
2012-03-27 09:50:00,26.88,26.88,26.87,26.88,1500.0,25.9862,25.9862,25.9765,25.9862,1500.0
2012-03-27 09:55:00,26.89,26.9,26.89,26.9,2400.0,25.9958,26.0055,25.9958,26.0055,2400.0
2012-03-27 10:00:00,26.9,26.9,26.88,26.88,900.0,26.0055,26.0055,25.9862,25.9862,900.0
2012-03-27 10:05:00,26.86,26.86,26.86,26.86,300.0,25.9668,25.9668,25.9668,25.9668,300.0
2012-03-27 10:10:00,26.86,26.86,26.86,26.86,0.0,25.9668,25.9668,25.9668,25.9668,0.0
2012-03-27 10:15:00,26.84,26.86,26.84,26.86,6300.0,25.9475,25.9668,25.9475,25.9668,6300.0
2012-03-27 10:20:00,26.86,26.86,26.86,26.86,0.0,25.9668,25.9668,25.9668,25.9668,0.0
2012-03-27 10:25:00,26.82,26.82,26.8,26.8,900.0,25.9282,25.9282,25.9088,25.9088,900.0
2012-03-27 10:30:00,26.82,26.84,26.79,26.79,1200.0,25.9282,25.9475,25.8992,25.8992,1200.0
2012-03-27 10:35:00,26.78,26.8,26.78,26.8,2700.0,25.8895,25.9088,25.8895,25.9088,2700.0
2012-03-27 10:40:00,26.79,26.81,26.78,26.78,6000.0,25.8992,25.9185,25.8895,25.8895,6000.0
2012-03-27 10:45:00,26.78,26.78,26.78,26.78,3300.0,25.8895,25.8895,25.8895,25.8895,3300.0
2012-03-27 10:50:00,26.77,26.77,26.74,26.74,4500.0,25.8798,25.8798,25.8508,25.8508,4500.0
2012-03-27 10:55:00,26.72,26.72,26.72,26.72,6600.0,25.8315,25.8315,25.8315,25.8315,6600.0
2012-03-27 11:00:00,26.73,26.74,26.73,26.74,6000.0,25.8412,25.8508,25.8412,25.8508,6000.0
2012-03-27 11:05:00,26.75,26.76,26.74,26.76,6600.0,25.8605,25.8702,25.8508,25.8702,6600.0
2012-03-27 11:10:00,26.76,26.77,26.75,26.75,5700.0,25.8702,25.8798,25.8605,25.8605,5700.0
2012-03-27 11:15:00,26.75,26.75,26.74,26.75,22800.0,25.8605,25.8605,25.8508,25.8605,22800.0
2012-03-27 11:20:00,26.76,26.79,26.76,26.76,8700.0,25.8702,25.8992,25.8702,25.8702,8700.0
2012-03-27 11:25:00,26.77,26.77,26.75,26.75,7500.0,25.8798,25.8798,25.8605,25.8605,7500.0
2012-03-27 11:30:00,26.75,26.75,26.75,26.75,300.0,25.8605,25.8605,25.8605,25.8605,300.0
2012-03-27 11:35:00,26.75,26.75,26.75,26.75,0.0,25.8605,25.8605,25.8605,25.8605,0.0
2012-03-27 11:40:00,26.73,26.73,26.72,26.72,600.0,25.8412,25.8412,25.8315,25.8315,600.0
2012-03-27 11:45:00,26.71,26.71,26.71,26.71,300.0,25.8218,25.8218,25.8218,25.8218,300.0
2012-03-27 11:50:00,26.7,26.7,26.7,26.7,300.0,25.8122,25.8122,25.8122,25.8122,300.0
2012-03-27 11:55:00,26.7,26.7,26.7,26.7,0.0,25.8122,25.8122,25.8122,25.8122,0.0
2012-03-27 12:00:00,26.7,26.7,26.7,26.7,0.0,25.8122,25.8122,25.8122,25.8122,0.0
2012-03-27 12:05:00,26.69,26.69,26.67,26.67,13200.0,25.8025,25.8025,25.7832,25.7832,13200.0
2012-03-27 12:10:00,26.67,26.67,26.66,26.66,3600.0,25.7832,25.7832,25.7735,25.7735,3600.0
2012-03-27 12:15:00,26.66,26.66,26.66,26.66,0.0,25.7735,25.7735,25.7735,25.7735,0.0
2012-03-27 12:20:00,26.66,26.66,26.66,26.66,0.0,25.7735,25.7735,25.7735,25.7735,0.0
2012-03-27 12:25:00,26.65,26.65,26.63,26.63,600.0,25.7638,25.7638,25.7445,25.7445,600.0
2012-03-27 12:30:00,26.66,26.66,26.64,26.66,1200.0,25.7735,25.7735,25.7542,25.7735,1200.0
2012-03-27 12:35:00,26.65,26.65,26.65,26.65,300.0,25.7638,25.7638,25.7638,25.7638,300.0
2012-03-27 12:40:00,26.65,26.65,26.65,26.65,0.0,25.7638,25.7638,25.7638,25.7638,0.0
2012-03-27 12:45:00,26.69,26.69,26.68,26.68,600.0,25.8025,25.8025,25.7928,25.7928,600.0
2012-03-27 12:50:00,26.68,26.68,26.68,26.68,900.0,25.7928,25.7928,25.7928,25.7928,900.0
2012-03-27 12:55:00,26.66,26.69,26.66,26.69,8700.0,25.7735,25.8025,25.7735,25.8025,8700.0
2012-03-27 13:00:00,26.71,26.72,26.71,26.72,1800.0,25.8218,25.8315,25.8218,25.8315,1800.0
2012-03-27 13:05:00,26.7,26.7,26.7,26.7,300.0,25.8122,25.8122,25.8122,25.8122,300.0
2012-03-27 13:10:00,26.7,26.7,26.7,26.7,0.0,25.8122,25.8122,25.8122,25.8122,0.0
2012-03-27 13:15:00,26.69,26.69,26.69,26.69,300.0,25.8025,25.8025,25.8025,25.8025,300.0
2012-03-27 13:20:00,26.67,26.67,26.67,26.67,300.0,25.7832,25.7832,25.7832,25.7832,300.0
2012-03-27 13:25:00,26.68,26.68,26.68,26.68,900.0,25.7928,25.7928,25.7928,25.7928,900.0
2012-03-27 13:30:00,26.68,26.68,26.68,26.68,0.0,25.7928,25.7928,25.7928,25.7928,0.0
2012-03-27 13:35:00,26.68,26.68,26.67,26.67,2100.0,25.7928,25.7928,25.7832,25.7832,2100.0
2012-03-27 13:40:00,26.67,26.67,26.67,26.67,0.0,25.7832,25.7832,25.7832,25.7832,0.0
2012-03-27 13:45:00,26.67,26.67,26.67,26.67,0.0,25.7832,25.7832,25.7832,25.7832,0.0
2012-03-27 13:50:00,26.67,26.67,26.67,26.67,300.0,25.7832,25.7832,25.7832,25.7832,300.0
2012-03-27 13:55:00,26.67,26.67,26.66,26.66,3300.0,25.7832,25.7832,25.7735,25.7735,3300.0
2012-03-27 14:00:00,26.67,26.67,26.65,26.67,8400.0,25.7832,25.7832,25.7638,25.7832,8400.0
2012-03-27 14:05:00,26.67,26.67,26.67,26.67,1200.0,25.7832,25.7832,25.7832,25.7832,1200.0
2012-03-27 14:10:00,26.69,26.7,26.67,26.67,1800.0,25.8025,25.8122,25.7832,25.7832,1800.0
2012-03-27 14:15:00,26.67,26.67,26.67,26.67,0.0,25.7832,25.7832,25.7832,25.7832,0.0
2012-03-27 14:20:00,26.67,26.67,26.67,26.67,1200.0,25.7832,25.7832,25.7832,25.7832,1200.0
2012-03-27 14:25:00,26.66,26.66,26.66,26.66,4500.0,25.7735,25.7735,25.7735,25.7735,4500.0
2012-03-27 14:30:00,26.66,26.66,26.64,26.64,15000.0,25.7735,25.7735,25.7542,25.7542,15000.0
2012-03-27 14:35:00,26.64,26.65,26.64,26.64,1500.0,25.7542,25.7638,25.7542,25.7542,1500.0
2012-03-27 14:40:00,26.65,26.68,26.65,26.68,900.0,25.7638,25.7928,25.7638,25.7928,900.0
2012-03-27 14:45:00,26.68,26.68,26.68,26.68,0.0,25.7928,25.7928,25.7928,25.7928,0.0
2012-03-27 14:50:00,26.69,26.69,26.69,26.69,300.0,25.8025,25.8025,25.8025,25.8025,300.0
2012-03-27 14:55:00,26.66,26.66,26.65,26.65,600.0,25.7735,25.7735,25.7638,25.7638,600.0
2012-03-27 15:00:00,26.65,26.65,26.65,26.65,0.0,25.7638,25.7638,25.7638,25.7638,0.0
2012-03-27 15:05:00,26.67,26.69,26.67,26.69,6900.0,25.7832,25.8025,25.7832,25.8025,6900.0
2012-03-27 15:10:00,26.69,26.69,26.69,26.69,0.0,25.8025,25.8025,25.8025,25.8025,0.0
2012-03-27 15:15:00,26.69,26.69,26.69,26.69,600.0,25.8025,25.8025,25.8025,25.8025,600.0
2012-03-27 15:20:00,26.69,26.69,26.67,26.67,1800.0,25.8025,25.8025,25.7832,25.7832,1800.0
2012-03-27 15:25:00,26.67,26.67,26.67,26.67,3000.0,25.7832,25.7832,25.7832,25.7832,3000.0
2012-03-27 15:30:00,26.65,26.66,26.64,26.66,900.0,25.7638,25.7735,25.7542,25.7735,900.0
2012-03-27 15:35:00,26.65,26.65,26.6,26.6,69900.0,25.7638,25.7638,25.7155,25.7155,69900.0
2012-03-27 15:40:00,26.61,26.61,26.59,26.59,2100.0,25.7252,25.7252,25.7058,25.7058,2100.0
2012-03-27 15:45:00,26.59,26.59,26.55,26.57,1800.0,25.7058,25.7058,25.6671,25.6865,1800.0
2012-03-27 15:50:00,26.57,26.57,26.57,26.57,0.0,25.6865,25.6865,25.6865,25.6865,0.0
2012-03-27 15:55:00,26.56,26.56,26.55,26.55,3000.0,25.6768,25.6768,25.6671,25.6671,3000.0
2012-03-28 09:30:00,26.98,27.19,26.98,27.19,40500.0,26.0829,26.2859,26.0829,26.2859,40500.0
2012-03-28 09:35:00,27.18,27.3,27.18,27.3,54300.0,26.2762,26.3922,26.2762,26.3922,54300.0
2012-03-28 09:40:00,27.27,27.27,27.14,27.14,30300.0,26.3632,26.3632,26.2375,26.2375,30300.0
2012-03-28 09:45:00,27.1,27.13,27.04,27.06,37500.0,26.1989,26.2279,26.1409,26.1602,37500.0
2012-03-28 09:50:00,27.05,27.09,27.04,27.09,14700.0,26.1505,26.1892,26.1409,26.1892,14700.0
2012-03-28 09:55:00,27.07,27.16,27.07,27.13,2400.0,26.1699,26.2569,26.1699,26.2279,2400.0
2012-03-28 10:00:00,27.15,27.15,27.12,27.12,600.0,26.2472,26.2472,26.2182,26.2182,600.0
2012-03-28 10:05:00,27.03,27.03,27.03,27.03,300.0,26.1312,26.1312,26.1312,26.1312,300.0
2012-03-28 10:10:00,27.01,27.01,27.01,27.01,300.0,26.1119,26.1119,26.1119,26.1119,300.0
2012-03-28 10:15:00,26.99,26.99,26.96,26.96,3600.0,26.0925,26.0925,26.0635,26.0635,3600.0
2012-03-28 10:20:00,27.0,27.0,26.98,26.98,3600.0,26.1022,26.1022,26.0829,26.0829,3600.0
2012-03-28 10:25:00,26.98,26.99,26.95,26.96,12300.0,26.0829,26.0925,26.0538,26.0635,12300.0
2012-03-28 10:30:00,26.95,26.96,26.86,26.86,11100.0,26.0538,26.0635,25.9668,25.9668,11100.0
2012-03-28 10:35:00,26.88,26.88,26.85,26.87,9000.0,25.9862,25.9862,25.9572,25.9765,9000.0
2012-03-28 10:40:00,26.88,26.88,26.85,26.86,14100.0,25.9862,25.9862,25.9572,25.9668,14100.0
2012-03-28 10:45:00,26.86,26.86,26.85,26.86,9600.0,25.9668,25.9668,25.9572,25.9668,9600.0
2012-03-28 10:50:00,26.85,26.85,26.71,26.73,15900.0,25.9572,25.9572,25.8218,25.8412,15900.0
2012-03-28 10:55:00,26.71,26.72,26.71,26.72,6300.0,25.8218,25.8315,25.8218,25.8315,6300.0
2012-03-28 11:00:00,26.72,26.77,26.71,26.71,7500.0,25.8315,25.8798,25.8218,25.8218,7500.0
2012-03-28 11:05:00,26.71,26.75,26.71,26.73,7200.0,25.8218,25.8605,25.8218,25.8412,7200.0
2012-03-28 11:10:00,26.75,26.75,26.75,26.75,900.0,25.8605,25.8605,25.8605,25.8605,900.0
2012-03-28 11:15:00,26.75,26.75,26.75,26.75,0.0,25.8605,25.8605,25.8605,25.8605,0.0
2012-03-28 11:20:00,26.76,26.77,26.71,26.71,21000.0,25.8702,25.8798,25.8218,25.8218,21000.0
2012-03-28 11:25:00,26.71,26.71,26.71,26.71,900.0,25.8218,25.8218,25.8218,25.8218,900.0
2012-03-28 11:30:00,26.69,26.69,26.68,26.68,2700.0,25.8025,25.8025,25.7928,25.7928,2700.0
2012-03-28 11:35:00,26.6,26.6,26.57,26.6,2100.0,25.7155,25.7155,25.6865,25.7155,2100.0
2012-03-28 11:40:00,26.6,26.6,26.6,26.6,0.0,25.7155,25.7155,25.7155,25.7155,0.0
2012-03-28 11:45:00,26.56,26.56,26.55,26.56,2700.0,25.6768,25.6768,25.6671,25.6768,2700.0
2012-03-28 11:50:00,26.53,26.53,26.49,26.49,11100.0,25.6478,25.6478,25.6091,25.6091,11100.0
2012-03-28 11:55:00,26.46,26.49,26.44,26.49,3900.0,25.5801,25.6091,25.5608,25.6091,3900.0
2012-03-28 12:00:00,26.5,26.5,26.45,26.45,2400.0,25.6188,25.6188,25.5705,25.5705,2400.0
2012-03-28 12:05:00,26.48,26.48,26.48,26.48,300.0,25.5995,25.5995,25.5995,25.5995,300.0
2012-03-28 12:10:00,26.48,26.49,26.47,26.47,2100.0,25.5995,25.6091,25.5898,25.5898,2100.0
2012-03-28 12:15:00,26.48,26.54,26.48,26.54,2100.0,25.5995,25.6575,25.5995,25.6575,2100.0
2012-03-28 12:20:00,26.53,26.53,26.53,26.53,600.0,25.6478,25.6478,25.6478,25.6478,600.0
2012-03-28 12:25:00,26.52,26.55,26.52,26.55,17400.0,25.6381,25.6671,25.6381,25.6671,17400.0
2012-03-28 12:30:00,26.54,26.54,26.49,26.49,2400.0,25.6575,25.6575,25.6091,25.6091,2400.0
2012-03-28 12:35:00,26.45,26.45,26.45,26.45,900.0,25.5705,25.5705,25.5705,25.5705,900.0
2012-03-28 12:40:00,26.48,26.48,26.48,26.48,300.0,25.5995,25.5995,25.5995,25.5995,300.0
2012-03-28 12:45:00,26.49,26.49,26.49,26.49,600.0,25.6091,25.6091,25.6091,25.6091,600.0
2012-03-28 12:50:00,26.47,26.47,26.47,26.47,600.0,25.5898,25.5898,25.5898,25.5898,600.0
2012-03-28 12:55:00,26.48,26.48,26.47,26.48,2400.0,25.5995,25.5995,25.5898,25.5995,2400.0
2012-03-28 13:00:00,26.48,26.48,26.48,26.48,600.0,25.5995,25.5995,25.5995,25.5995,600.0
2012-03-28 13:05:00,26.49,26.49,26.47,26.47,1800.0,25.6091,25.6091,25.5898,25.5898,1800.0
2012-03-28 13:10:00,26.47,26.47,26.46,26.46,600.0,25.5898,25.5898,25.5801,25.5801,600.0
2012-03-28 13:15:00,26.49,26.49,26.48,26.49,1200.0,25.6091,25.6091,25.5995,25.6091,1200.0
2012-03-28 13:20:00,26.48,26.48,26.44,26.44,1800.0,25.5995,25.5995,25.5608,25.5608,1800.0
2012-03-28 13:25:00,26.43,26.45,26.43,26.45,2100.0,25.5511,25.5705,25.5511,25.5705,2100.0
2012-03-28 13:30:00,26.46,26.46,26.42,26.42,1500.0,25.5801,25.5801,25.5415,25.5415,1500.0
2012-03-28 13:35:00,26.41,26.43,26.41,26.43,11700.0,25.5318,25.5511,25.5318,25.5511,11700.0
2012-03-28 13:40:00,26.43,26.43,26.43,26.43,0.0,25.5511,25.5511,25.5511,25.5511,0.0
2012-03-28 13:45:00,26.43,26.43,26.43,26.43,300.0,25.5511,25.5511,25.5511,25.5511,300.0
2012-03-28 13:50:00,26.41,26.44,26.41,26.44,1500.0,25.5318,25.5608,25.5318,25.5608,1500.0
2012-03-28 13:55:00,26.43,26.46,26.43,26.46,3600.0,25.5511,25.5801,25.5511,25.5801,3600.0
2012-03-28 14:00:00,26.46,26.46,26.44,26.45,2100.0,25.5801,25.5801,25.5608,25.5705,2100.0
2012-03-28 14:05:00,26.43,26.43,26.43,26.43,1500.0,25.5511,25.5511,25.5511,25.5511,1500.0
2012-03-28 14:10:00,26.41,26.44,26.41,26.44,1500.0,25.5318,25.5608,25.5318,25.5608,1500.0
2012-03-28 14:15:00,26.46,26.47,26.46,26.47,3600.0,25.5801,25.5898,25.5801,25.5898,3600.0
2012-03-28 14:20:00,26.47,26.47,26.47,26.47,300.0,25.5898,25.5898,25.5898,25.5898,300.0
2012-03-28 14:25:00,26.46,26.46,26.46,26.46,300.0,25.5801,25.5801,25.5801,25.5801,300.0
2012-03-28 14:30:00,26.47,26.49,26.47,26.48,3900.0,25.5898,25.6091,25.5898,25.5995,3900.0
2012-03-28 14:35:00,26.5,26.55,26.5,26.52,4200.0,25.6188,25.6671,25.6188,25.6381,4200.0
2012-03-28 14:40:00,26.52,26.52,26.52,26.52,900.0,25.6381,25.6381,25.6381,25.6381,900.0
2012-03-28 14:45:00,26.52,26.52,26.52,26.52,300.0,25.6381,25.6381,25.6381,25.6381,300.0
2012-03-28 14:50:00,26.53,26.53,26.53,26.53,300.0,25.6478,25.6478,25.6478,25.6478,300.0
2012-03-28 14:55:00,26.53,26.56,26.53,26.56,900.0,25.6478,25.6768,25.6478,25.6768,900.0
2012-03-28 15:00:00,26.59,26.61,26.58,26.58,2100.0,25.7058,25.7252,25.6962,25.6962,2100.0
2012-03-28 15:05:00,26.57,26.57,26.57,26.57,1500.0,25.6865,25.6865,25.6865,25.6865,1500.0
2012-03-28 15:10:00,26.58,26.59,26.58,26.59,900.0,25.6962,25.7058,25.6962,25.7058,900.0
2012-03-28 15:15:00,26.58,26.59,26.58,26.59,3300.0,25.6962,25.7058,25.6962,25.7058,3300.0
2012-03-28 15:20:00,26.62,26.62,26.62,26.62,600.0,25.7348,25.7348,25.7348,25.7348,600.0
2012-03-28 15:25:00,26.64,26.65,26.62,26.65,4800.0,25.7542,25.7638,25.7348,25.7638,4800.0
2012-03-28 15:30:00,26.66,26.7,26.66,26.7,11100.0,25.7735,25.8122,25.7735,25.8122,11100.0
2012-03-28 15:35:00,26.7,26.7,26.67,26.7,3600.0,25.8122,25.8122,25.7832,25.8122,3600.0
2012-03-28 15:40:00,26.71,26.74,26.71,26.74,7200.0,25.8218,25.8508,25.8218,25.8508,7200.0
2012-03-28 15:45:00,26.72,26.75,26.71,26.74,3300.0,25.8315,25.8605,25.8218,25.8508,3300.0
2012-03-28 15:50:00,26.73,26.75,26.71,26.72,21900.0,25.8412,25.8605,25.8218,25.8315,21900.0
2012-03-28 15:55:00,26.72,26.77,26.72,26.77,9300.0,25.8315,25.8798,25.8315,25.8798,9300.0
2012-03-29 09:30:00,26.6,26.6,26.57,26.58,4500.0,25.7155,25.7155,25.6865,25.6962,4500.0
2012-03-29 09:35:00,26.59,26.59,26.56,26.56,1200.0,25.7058,25.7058,25.6768,25.6768,1200.0
2012-03-29 09:40:00,26.52,26.53,26.51,26.53,1500.0,25.6381,25.6478,25.6285,25.6478,1500.0
2012-03-29 09:45:00,26.56,26.64,26.56,26.64,1500.0,25.6768,25.7542,25.6768,25.7542,1500.0
2012-03-29 09:50:00,26.62,26.62,26.62,26.62,600.0,25.7348,25.7348,25.7348,25.7348,600.0
2012-03-29 09:55:00,26.63,26.63,26.56,26.6,19800.0,25.7445,25.7445,25.6768,25.7155,19800.0
2012-03-29 10:00:00,26.62,26.62,26.62,26.62,1500.0,25.7348,25.7348,25.7348,25.7348,1500.0
2012-03-29 10:05:00,26.65,26.65,26.63,26.63,600.0,25.7638,25.7638,25.7445,25.7445,600.0
2012-03-29 10:10:00,26.64,26.64,26.62,26.62,2700.0,25.7542,25.7542,25.7348,25.7348,2700.0
2012-03-29 10:15:00,26.62,26.62,26.6,26.6,900.0,25.7348,25.7348,25.7155,25.7155,900.0
2012-03-29 10:20:00,26.65,26.65,26.65,26.65,600.0,25.7638,25.7638,25.7638,25.7638,600.0
2012-03-29 10:25:00,26.65,26.65,26.65,26.65,0.0,25.7638,25.7638,25.7638,25.7638,0.0
2012-03-29 10:30:00,26.65,26.65,26.65,26.65,0.0,25.7638,25.7638,25.7638,25.7638,0.0
2012-03-29 10:35:00,26.59,26.62,26.58,26.62,16200.0,25.7058,25.7348,25.6962,25.7348,16200.0
2012-03-29 10:40:00,26.61,26.61,26.61,26.61,1200.0,25.7252,25.7252,25.7252,25.7252,1200.0
2012-03-29 10:45:00,26.61,26.61,26.6,26.6,12000.0,25.7252,25.7252,25.7155,25.7155,12000.0
2012-03-29 10:50:00,26.6,26.6,26.56,26.57,3300.0,25.7155,25.7155,25.6768,25.6865,3300.0
2012-03-29 10:55:00,26.58,26.62,26.58,26.61,3900.0,25.6962,25.7348,25.6962,25.7252,3900.0
2012-03-29 11:00:00,26.63,26.63,26.6,26.62,6300.0,25.7445,25.7445,25.7155,25.7348,6300.0
2012-03-29 11:05:00,26.61,26.61,26.6,26.6,3000.0,25.7252,25.7252,25.7155,25.7155,3000.0
2012-03-29 11:10:00,26.6,26.6,26.59,26.59,2400.0,25.7155,25.7155,25.7058,25.7058,2400.0
2012-03-29 11:15:00,26.6,26.6,26.57,26.57,1800.0,25.7155,25.7155,25.6865,25.6865,1800.0
2012-03-29 11:20:00,26.57,26.57,26.57,26.57,300.0,25.6865,25.6865,25.6865,25.6865,300.0
2012-03-29 11:25:00,26.56,26.56,26.54,26.54,600.0,25.6768,25.6768,25.6575,25.6575,600.0
2012-03-29 11:30:00,26.48,26.51,26.46,26.46,5100.0,25.5995,25.6285,25.5801,25.5801,5100.0
2012-03-29 11:35:00,26.48,26.48,26.48,26.48,600.0,25.5995,25.5995,25.5995,25.5995,600.0
2012-03-29 11:40:00,26.48,26.48,26.48,26.48,0.0,25.5995,25.5995,25.5995,25.5995,0.0
2012-03-29 11:45:00,26.52,26.52,26.52,26.52,600.0,25.6381,25.6381,25.6381,25.6381,600.0
2012-03-29 11:50:00,26.49,26.49,26.49,26.49,600.0,25.6091,25.6091,25.6091,25.6091,600.0
2012-03-29 11:55:00,26.5,26.53,26.5,26.53,1200.0,25.6188,25.6478,25.6188,25.6478,1200.0
2012-03-29 12:00:00,26.52,26.52,26.5,26.5,29700.0,25.6381,25.6381,25.6188,25.6188,29700.0
2012-03-29 12:05:00,26.53,26.53,26.52,26.52,1500.0,25.6478,25.6478,25.6381,25.6381,1500.0
2012-03-29 12:10:00,26.51,26.51,26.51,26.51,300.0,25.6285,25.6285,25.6285,25.6285,300.0
2012-03-29 12:15:00,26.5,26.53,26.5,26.53,1200.0,25.6188,25.6478,25.6188,25.6478,1200.0
2012-03-29 12:20:00,26.51,26.51,26.5,26.5,35700.0,25.6285,25.6285,25.6188,25.6188,35700.0
2012-03-29 12:25:00,26.5,26.5,26.5,26.5,0.0,25.6188,25.6188,25.6188,25.6188,0.0
2012-03-29 12:30:00,26.5,26.5,26.48,26.48,1800.0,25.6188,25.6188,25.5995,25.5995,1800.0
2012-03-29 12:35:00,26.5,26.5,26.5,26.5,300.0,25.6188,25.6188,25.6188,25.6188,300.0
2012-03-29 12:40:00,26.5,26.5,26.49,26.49,27900.0,25.6188,25.6188,25.6091,25.6091,27900.0
2012-03-29 12:45:00,26.5,26.5,26.49,26.5,11700.0,25.6188,25.6188,25.6091,25.6188,11700.0
2012-03-29 12:50:00,26.5,26.54,26.5,26.54,57900.0,25.6188,25.6575,25.6188,25.6575,57900.0
2012-03-29 12:55:00,26.54,26.56,26.54,26.56,600.0,25.6575,25.6768,25.6575,25.6768,600.0
2012-03-29 13:00:00,26.56,26.56,26.56,26.56,0.0,25.6768,25.6768,25.6768,25.6768,0.0
2012-03-29 13:05:00,26.54,26.54,26.51,26.51,1200.0,25.6575,25.6575,25.6285,25.6285,1200.0
2012-03-29 13:10:00,26.51,26.51,26.48,26.49,2700.0,25.6285,25.6285,25.5995,25.6091,2700.0
2012-03-29 13:15:00,26.49,26.49,26.49,26.49,0.0,25.6091,25.6091,25.6091,25.6091,0.0
2012-03-29 13:20:00,26.49,26.49,26.49,26.49,0.0,25.6091,25.6091,25.6091,25.6091,0.0
2012-03-29 13:25:00,26.46,26.48,26.46,26.48,600.0,25.5801,25.5995,25.5801,25.5995,600.0
2012-03-29 13:30:00,26.49,26.49,26.49,26.49,300.0,25.6091,25.6091,25.6091,25.6091,300.0
2012-03-29 13:35:00,26.49,26.49,26.49,26.49,0.0,25.6091,25.6091,25.6091,25.6091,0.0
2012-03-29 13:40:00,26.49,26.49,26.49,26.49,0.0,25.6091,25.6091,25.6091,25.6091,0.0
2012-03-29 13:45:00,26.48,26.49,26.47,26.47,27600.0,25.5995,25.6091,25.5898,25.5898,27600.0
2012-03-29 13:50:00,26.47,26.47,26.45,26.46,4800.0,25.5898,25.5898,25.5705,25.5801,4800.0
2012-03-29 13:55:00,26.49,26.49,26.49,26.49,300.0,25.6091,25.6091,25.6091,25.6091,300.0
2012-03-29 14:00:00,26.52,26.54,26.52,26.54,600.0,25.6381,25.6575,25.6381,25.6575,600.0
2012-03-29 14:05:00,26.49,26.51,26.49,26.51,900.0,25.6091,25.6285,25.6091,25.6285,900.0
2012-03-29 14:10:00,26.5,26.5,26.5,26.5,300.0,25.6188,25.6188,25.6188,25.6188,300.0
2012-03-29 14:15:00,26.5,26.5,26.5,26.5,0.0,25.6188,25.6188,25.6188,25.6188,0.0
2012-03-29 14:20:00,26.56,26.57,26.56,26.57,900.0,25.6768,25.6865,25.6768,25.6865,900.0
2012-03-29 14:25:00,26.55,26.55,26.55,26.55,18000.0,25.6671,25.6671,25.6671,25.6671,18000.0
2012-03-29 14:30:00,26.55,26.55,26.55,26.55,0.0,25.6671,25.6671,25.6671,25.6671,0.0
2012-03-29 14:35:00,26.55,26.55,26.55,26.55,0.0,25.6671,25.6671,25.6671,25.6671,0.0
2012-03-29 14:40:00,26.59,26.6,26.59,26.6,1800.0,25.7058,25.7155,25.7058,25.7155,1800.0
2012-03-29 14:45:00,26.6,26.61,26.6,26.61,19200.0,25.7155,25.7252,25.7155,25.7252,19200.0
2012-03-29 14:50:00,26.61,26.63,26.61,26.63,6900.0,25.7252,25.7445,25.7252,25.7445,6900.0
2012-03-29 14:55:00,26.63,26.64,26.63,26.63,16800.0,25.7445,25.7542,25.7445,25.7445,16800.0
2012-03-29 15:00:00,26.62,26.62,26.6,26.62,2400.0,25.7348,25.7348,25.7155,25.7348,2400.0
2012-03-29 15:05:00,26.64,26.65,26.63,26.65,23400.0,25.7542,25.7638,25.7445,25.7638,23400.0
2012-03-29 15:10:00,26.64,26.72,26.64,26.71,14400.0,25.7542,25.8315,25.7542,25.8218,14400.0
2012-03-29 15:15:00,26.71,26.71,26.71,26.71,600.0,25.8218,25.8218,25.8218,25.8218,600.0
2012-03-29 15:20:00,26.72,26.72,26.72,26.72,4800.0,25.8315,25.8315,25.8315,25.8315,4800.0
2012-03-29 15:25:00,26.7,26.7,26.69,26.69,1500.0,25.8122,25.8122,25.8025,25.8025,1500.0
2012-03-29 15:30:00,26.72,26.74,26.72,26.74,2700.0,25.8315,25.8508,25.8315,25.8508,2700.0
2012-03-29 15:35:00,26.76,26.76,26.76,26.76,300.0,25.8702,25.8702,25.8702,25.8702,300.0
2012-03-29 15:40:00,26.79,26.79,26.78,26.78,900.0,25.8992,25.8992,25.8895,25.8895,900.0
2012-03-29 15:45:00,26.79,26.8,26.77,26.77,4200.0,25.8992,25.9088,25.8798,25.8798,4200.0
2012-03-29 15:50:00,26.78,26.78,26.78,26.78,900.0,25.8895,25.8895,25.8895,25.8895,900.0
2012-03-29 15:55:00,26.77,26.78,26.71,26.71,5700.0,25.8798,25.8895,25.8218,25.8218,5700.0
2012-03-30 09:30:00,26.85,26.93,26.85,26.89,5400.0,25.9572,26.0345,25.9572,25.9958,5400.0
2012-03-30 09:35:00,26.9,26.93,26.9,26.93,1200.0,26.0055,26.0345,26.0055,26.0345,1200.0
2012-03-30 09:40:00,26.93,26.95,26.93,26.95,2100.0,26.0345,26.0538,26.0345,26.0538,2100.0
2012-03-30 09:45:00,26.94,26.99,26.93,26.97,3900.0,26.0442,26.0925,26.0345,26.0732,3900.0
2012-03-30 09:50:00,26.95,27.0,26.95,26.99,2100.0,26.0538,26.1022,26.0538,26.0925,2100.0
2012-03-30 09:55:00,27.0,27.01,26.96,26.96,1800.0,26.1022,26.1119,26.0635,26.0635,1800.0
2012-03-30 10:00:00,26.95,26.95,26.94,26.94,900.0,26.0538,26.0538,26.0442,26.0442,900.0
2012-03-30 10:05:00,26.95,26.95,26.95,26.95,300.0,26.0538,26.0538,26.0538,26.0538,300.0
2012-03-30 10:10:00,26.94,26.94,26.94,26.94,600.0,26.0442,26.0442,26.0442,26.0442,600.0
2012-03-30 10:15:00,26.91,26.91,26.91,26.91,900.0,26.0152,26.0152,26.0152,26.0152,900.0
2012-03-30 10:20:00,26.87,26.88,26.87,26.88,1500.0,25.9765,25.9862,25.9765,25.9862,1500.0
2012-03-30 10:25:00,26.87,26.87,26.86,26.87,1200.0,25.9765,25.9765,25.9668,25.9765,1200.0
2012-03-30 10:30:00,26.84,26.84,26.84,26.84,300.0,25.9475,25.9475,25.9475,25.9475,300.0
2012-03-30 10:35:00,26.75,26.75,26.73,26.73,1200.0,25.8605,25.8605,25.8412,25.8412,1200.0
2012-03-30 10:40:00,26.72,26.72,26.72,26.72,300.0,25.8315,25.8315,25.8315,25.8315,300.0
2012-03-30 10:45:00,26.72,26.72,26.69,26.7,73500.0,25.8315,25.8315,25.8025,25.8122,73500.0
2012-03-30 10:50:00,26.69,26.71,26.68,26.69,6900.0,25.8025,25.8218,25.7928,25.8025,6900.0
2012-03-30 10:55:00,26.69,26.7,26.69,26.69,14400.0,25.8025,25.8122,25.8025,25.8025,14400.0
2012-03-30 11:00:00,26.76,26.76,26.76,26.76,300.0,25.8702,25.8702,25.8702,25.8702,300.0
2012-03-30 11:05:00,26.77,26.77,26.75,26.75,900.0,25.8798,25.8798,25.8605,25.8605,900.0
2012-03-30 11:10:00,26.75,26.75,26.75,26.75,600.0,25.8605,25.8605,25.8605,25.8605,600.0
2012-03-30 11:15:00,26.78,26.8,26.77,26.8,7800.0,25.8895,25.9088,25.8798,25.9088,7800.0
2012-03-30 11:20:00,26.8,26.8,26.8,26.8,0.0,25.9088,25.9088,25.9088,25.9088,0.0
2012-03-30 11:25:00,26.83,26.83,26.81,26.81,4200.0,25.9378,25.9378,25.9185,25.9185,4200.0
2012-03-30 11:30:00,26.82,26.82,26.81,26.81,1200.0,25.9282,25.9282,25.9185,25.9185,1200.0
2012-03-30 11:35:00,26.81,26.81,26.81,26.81,600.0,25.9185,25.9185,25.9185,25.9185,600.0
2012-03-30 11:40:00,26.81,26.84,26.81,26.83,3900.0,25.9185,25.9475,25.9185,25.9378,3900.0
2012-03-30 11:45:00,26.83,26.83,26.83,26.83,0.0,25.9378,25.9378,25.9378,25.9378,0.0
2012-03-30 11:50:00,26.91,26.91,26.88,26.88,4800.0,26.0152,26.0152,25.9862,25.9862,4800.0
2012-03-30 11:55:00,26.88,26.88,26.88,26.88,0.0,25.9862,25.9862,25.9862,25.9862,0.0
2012-03-30 12:00:00,26.91,26.91,26.89,26.89,7500.0,26.0152,26.0152,25.9958,25.9958,7500.0
2012-03-30 12:05:00,26.89,26.89,26.89,26.89,0.0,25.9958,25.9958,25.9958,25.9958,0.0
2012-03-30 12:10:00,26.86,26.86,26.84,26.84,5100.0,25.9668,25.9668,25.9475,25.9475,5100.0
2012-03-30 12:15:00,26.84,26.84,26.84,26.84,300.0,25.9475,25.9475,25.9475,25.9475,300.0
2012-03-30 12:20:00,26.84,26.84,26.84,26.84,0.0,25.9475,25.9475,25.9475,25.9475,0.0
2012-03-30 12:25:00,26.84,26.84,26.84,26.84,0.0,25.9475,25.9475,25.9475,25.9475,0.0
2012-03-30 12:30:00,26.84,26.84,26.84,26.84,600.0,25.9475,25.9475,25.9475,25.9475,600.0
2012-03-30 12:35:00,26.82,26.86,26.82,26.86,900.0,25.9282,25.9668,25.9282,25.9668,900.0
2012-03-30 12:40:00,26.86,26.88,26.86,26.88,1500.0,25.9668,25.9862,25.9668,25.9862,1500.0
2012-03-30 12:45:00,26.88,26.88,26.88,26.88,2700.0,25.9862,25.9862,25.9862,25.9862,2700.0
2012-03-30 12:50:00,26.88,26.88,26.84,26.84,5400.0,25.9862,25.9862,25.9475,25.9475,5400.0
2012-03-30 12:55:00,26.83,26.83,26.79,26.79,600.0,25.9378,25.9378,25.8992,25.8992,600.0
2012-03-30 13:00:00,26.79,26.8,26.79,26.8,1500.0,25.8992,25.9088,25.8992,25.9088,1500.0
2012-03-30 13:05:00,26.8,26.81,26.8,26.81,600.0,25.9088,25.9185,25.9088,25.9185,600.0
2012-03-30 13:10:00,26.82,26.82,26.82,26.82,900.0,25.9282,25.9282,25.9282,25.9282,900.0
2012-03-30 13:15:00,26.84,26.84,26.84,26.84,3000.0,25.9475,25.9475,25.9475,25.9475,3000.0
2012-03-30 13:20:00,26.84,26.84,26.83,26.83,3000.0,25.9475,25.9475,25.9378,25.9378,3000.0
2012-03-30 13:25:00,26.83,26.83,26.83,26.83,300.0,25.9378,25.9378,25.9378,25.9378,300.0
2012-03-30 13:30:00,26.82,26.82,26.82,26.82,600.0,25.9282,25.9282,25.9282,25.9282,600.0
2012-03-30 13:35:00,26.81,26.81,26.81,26.81,3300.0,25.9185,25.9185,25.9185,25.9185,3300.0
2012-03-30 13:40:00,26.81,26.81,26.81,26.81,0.0,25.9185,25.9185,25.9185,25.9185,0.0
2012-03-30 13:45:00,26.8,26.8,26.79,26.79,600.0,25.9088,25.9088,25.8992,25.8992,600.0
2012-03-30 13:50:00,26.8,26.8,26.8,26.8,300.0,25.9088,25.9088,25.9088,25.9088,300.0
2012-03-30 13:55:00,26.8,26.8,26.8,26.8,900.0,25.9088,25.9088,25.9088,25.9088,900.0
2012-03-30 14:00:00,26.81,26.81,26.81,26.81,600.0,25.9185,25.9185,25.9185,25.9185,600.0
2012-03-30 14:05:00,26.82,26.84,26.82,26.84,4800.0,25.9282,25.9475,25.9282,25.9475,4800.0
2012-03-30 14:10:00,26.84,26.84,26.84,26.84,900.0,25.9475,25.9475,25.9475,25.9475,900.0
2012-03-30 14:15:00,26.86,26.86,26.86,26.86,1500.0,25.9668,25.9668,25.9668,25.9668,1500.0
2012-03-30 14:20:00,26.86,26.87,26.86,26.87,600.0,25.9668,25.9765,25.9668,25.9765,600.0
2012-03-30 14:25:00,26.88,26.88,26.86,26.86,3900.0,25.9862,25.9862,25.9668,25.9668,3900.0
2012-03-30 14:30:00,26.85,26.85,26.85,26.85,1200.0,25.9572,25.9572,25.9572,25.9572,1200.0
2012-03-30 14:35:00,26.85,26.85,26.84,26.84,4500.0,25.9572,25.9572,25.9475,25.9475,4500.0
2012-03-30 14:40:00,26.85,26.86,26.85,26.86,600.0,25.9572,25.9668,25.9572,25.9668,600.0
2012-03-30 14:45:00,26.88,26.88,26.88,26.88,300.0,25.9862,25.9862,25.9862,25.9862,300.0
2012-03-30 14:50:00,26.87,26.88,26.87,26.88,4200.0,25.9765,25.9862,25.9765,25.9862,4200.0
2012-03-30 14:55:00,26.88,26.88,26.84,26.84,4200.0,25.9862,25.9862,25.9475,25.9475,4200.0
2012-03-30 15:00:00,26.85,26.85,26.84,26.84,2400.0,25.9572,25.9572,25.9475,25.9475,2400.0
2012-03-30 15:05:00,26.84,26.84,26.81,26.82,5700.0,25.9475,25.9475,25.9185,25.9282,5700.0
2012-03-30 15:10:00,26.82,26.84,26.82,26.84,900.0,25.9282,25.9475,25.9282,25.9475,900.0
2012-03-30 15:15:00,26.83,26.85,26.83,26.85,38100.0,25.9378,25.9572,25.9378,25.9572,38100.0
2012-03-30 15:20:00,26.84,26.86,26.84,26.85,4500.0,25.9475,25.9668,25.9475,25.9572,4500.0
2012-03-30 15:25:00,26.84,26.85,26.84,26.85,3300.0,25.9475,25.9572,25.9475,25.9572,3300.0
2012-03-30 15:30:00,26.85,26.87,26.85,26.87,6600.0,25.9572,25.9765,25.9572,25.9765,6600.0
2012-03-30 15:35:00,26.88,26.91,26.88,26.89,5400.0,25.9862,26.0152,25.9862,25.9958,5400.0
2012-03-30 15:40:00,26.89,26.89,26.89,26.89,4500.0,25.9958,25.9958,25.9958,25.9958,4500.0
2012-03-30 15:45:00,26.88,26.88,26.83,26.85,5700.0,25.9862,25.9862,25.9378,25.9572,5700.0
2012-03-30 15:50:00,26.84,26.86,26.81,26.84,14700.0,25.9475,25.9668,25.9185,25.9475,14700.0
2012-03-30 15:55:00,26.84,26.84,26.82,26.82,6900.0,25.9475,25.9475,25.9282,25.9282,6900.0
2012-04-02 09:30:00,26.73,26.73,26.64,26.66,132900.0,25.8412,25.8412,25.7542,25.7735,132900.0
2012-04-02 09:35:00,26.66,26.7,26.65,26.7,8100.0,25.7735,25.8122,25.7638,25.8122,8100.0
2012-04-02 09:40:00,26.67,26.67,26.66,26.66,2100.0,25.7832,25.7832,25.7735,25.7735,2100.0
2012-04-02 09:45:00,26.65,26.71,26.65,26.69,30900.0,25.7638,25.8218,25.7638,25.8025,30900.0
2012-04-02 09:50:00,26.7,26.7,26.66,26.66,600.0,25.8122,25.8122,25.7735,25.7735,600.0
2012-04-02 09:55:00,26.64,26.64,26.58,26.6,4800.0,25.7542,25.7542,25.6962,25.7155,4800.0
2012-04-02 10:00:00,26.63,26.65,26.63,26.65,2100.0,25.7445,25.7638,25.7445,25.7638,2100.0
2012-04-02 10:05:00,26.75,26.75,26.75,26.75,1200.0,25.8605,25.8605,25.8605,25.8605,1200.0
2012-04-02 10:10:00,26.75,26.77,26.74,26.74,4500.0,25.8605,25.8798,25.8508,25.8508,4500.0
2012-04-02 10:15:00,26.79,26.83,26.79,26.83,3000.0,25.8992,25.9378,25.8992,25.9378,3000.0
2012-04-02 10:20:00,26.84,26.84,26.83,26.83,600.0,25.9475,25.9475,25.9378,25.9378,600.0
2012-04-02 10:25:00,26.84,26.87,26.84,26.85,35400.0,25.9475,25.9765,25.9475,25.9572,35400.0
2012-04-02 10:30:00,26.88,26.9,26.88,26.88,3000.0,25.9862,26.0055,25.9862,25.9862,3000.0
2012-04-02 10:35:00,26.89,26.91,26.88,26.88,2400.0,25.9958,26.0152,25.9862,25.9862,2400.0
2012-04-02 10:40:00,26.87,26.87,26.87,26.87,600.0,25.9765,25.9765,25.9765,25.9765,600.0
2012-04-02 10:45:00,26.86,26.87,26.85,26.87,4200.0,25.9668,25.9765,25.9572,25.9765,4200.0
2012-04-02 10:50:00,26.88,26.88,26.85,26.87,1800.0,25.9862,25.9862,25.9572,25.9765,1800.0
2012-04-02 10:55:00,26.87,26.9,26.87,26.89,2100.0,25.9765,26.0055,25.9765,25.9958,2100.0
2012-04-02 11:00:00,26.89,26.89,26.86,26.86,2100.0,25.9958,25.9958,25.9668,25.9668,2100.0
2012-04-02 11:05:00,26.87,26.95,26.87,26.95,3900.0,25.9765,26.0538,25.9765,26.0538,3900.0
2012-04-02 11:10:00,26.96,26.97,26.95,26.95,2400.0,26.0635,26.0732,26.0538,26.0538,2400.0
2012-04-02 11:15:00,26.94,26.94,26.94,26.94,1200.0,26.0442,26.0442,26.0442,26.0442,1200.0
2012-04-02 11:20:00,26.92,26.92,26.91,26.92,2100.0,26.0248,26.0248,26.0152,26.0248,2100.0
2012-04-02 11:25:00,26.91,26.91,26.91,26.91,2100.0,26.0152,26.0152,26.0152,26.0152,2100.0
2012-04-02 11:30:00,26.91,26.91,26.89,26.89,8100.0,26.0152,26.0152,25.9958,25.9958,8100.0
2012-04-02 11:35:00,26.89,26.9,26.89,26.9,2400.0,25.9958,26.0055,25.9958,26.0055,2400.0
2012-04-02 11:40:00,26.9,26.9,26.9,26.9,600.0,26.0055,26.0055,26.0055,26.0055,600.0
2012-04-02 11:45:00,26.9,26.97,26.9,26.97,6000.0,26.0055,26.0732,26.0055,26.0732,6000.0
2012-04-02 11:50:00,26.97,26.98,26.96,26.96,13800.0,26.0732,26.0829,26.0635,26.0635,13800.0
2012-04-02 11:55:00,26.97,26.97,26.96,26.96,900.0,26.0732,26.0732,26.0635,26.0635,900.0
2012-04-02 12:00:00,26.94,26.95,26.94,26.95,1200.0,26.0442,26.0538,26.0442,26.0538,1200.0
2012-04-02 12:05:00,26.93,26.96,26.93,26.95,2700.0,26.0345,26.0635,26.0345,26.0538,2700.0
2012-04-02 12:10:00,26.94,26.94,26.94,26.94,1800.0,26.0442,26.0442,26.0442,26.0442,1800.0
2012-04-02 12:15:00,26.92,26.92,26.91,26.92,1800.0,26.0248,26.0248,26.0152,26.0248,1800.0
2012-04-02 12:20:00,26.93,26.95,26.93,26.95,1200.0,26.0345,26.0538,26.0345,26.0538,1200.0
2012-04-02 12:25:00,26.96,26.96,26.96,26.96,300.0,26.0635,26.0635,26.0635,26.0635,300.0
2012-04-02 12:30:00,26.95,26.96,26.95,26.96,1800.0,26.0538,26.0635,26.0538,26.0635,1800.0
2012-04-02 12:35:00,26.97,26.98,26.97,26.98,900.0,26.0732,26.0829,26.0732,26.0829,900.0
2012-04-02 12:40:00,27.0,27.0,27.0,27.0,2400.0,26.1022,26.1022,26.1022,26.1022,2400.0
2012-04-02 12:45:00,27.01,27.02,27.01,27.02,900.0,26.1119,26.1215,26.1119,26.1215,900.0
2012-04-02 12:50:00,27.01,27.03,27.01,27.02,1800.0,26.1119,26.1312,26.1119,26.1215,1800.0
2012-04-02 12:55:00,27.01,27.01,27.01,27.01,1500.0,26.1119,26.1119,26.1119,26.1119,1500.0
2012-04-02 13:00:00,27.0,27.01,26.99,26.99,900.0,26.1022,26.1119,26.0925,26.0925,900.0
2012-04-02 13:05:00,26.99,27.0,26.99,27.0,600.0,26.0925,26.1022,26.0925,26.1022,600.0
2012-04-02 13:10:00,27.0,27.0,27.0,27.0,0.0,26.1022,26.1022,26.1022,26.1022,0.0
2012-04-02 13:15:00,27.0,27.0,27.0,27.0,300.0,26.1022,26.1022,26.1022,26.1022,300.0
2012-04-02 13:20:00,27.0,27.0,27.0,27.0,0.0,26.1022,26.1022,26.1022,26.1022,0.0
2012-04-02 13:25:00,27.0,27.0,27.0,27.0,0.0,26.1022,26.1022,26.1022,26.1022,0.0
2012-04-02 13:30:00,27.03,27.03,27.03,27.03,600.0,26.1312,26.1312,26.1312,26.1312,600.0
2012-04-02 13:35:00,27.04,27.04,27.0,27.01,3600.0,26.1409,26.1409,26.1022,26.1119,3600.0
2012-04-02 13:40:00,27.01,27.01,27.01,27.01,1200.0,26.1119,26.1119,26.1119,26.1119,1200.0
2012-04-02 13:45:00,27.01,27.01,27.01,27.01,900.0,26.1119,26.1119,26.1119,26.1119,900.0
2012-04-02 13:50:00,27.01,27.03,27.01,27.03,2700.0,26.1119,26.1312,26.1119,26.1312,2700.0
2012-04-02 13:55:00,27.03,27.03,27.03,27.03,0.0,26.1312,26.1312,26.1312,26.1312,0.0
2012-04-02 14:00:00,27.04,27.05,27.04,27.05,1500.0,26.1409,26.1505,26.1409,26.1505,1500.0
2012-04-02 14:05:00,27.05,27.05,27.05,27.05,0.0,26.1505,26.1505,26.1505,26.1505,0.0
2012-04-02 14:10:00,27.04,27.07,27.04,27.07,3900.0,26.1409,26.1699,26.1409,26.1699,3900.0
2012-04-02 14:15:00,27.06,27.06,27.06,27.06,2100.0,26.1602,26.1602,26.1602,26.1602,2100.0
2012-04-02 14:20:00,27.06,27.06,27.06,27.06,300.0,26.1602,26.1602,26.1602,26.1602,300.0
2012-04-02 14:25:00,27.05,27.05,27.05,27.05,300.0,26.1505,26.1505,26.1505,26.1505,300.0
2012-04-02 14:30:00,27.05,27.05,27.05,27.05,1500.0,26.1505,26.1505,26.1505,26.1505,1500.0
2012-04-02 14:35:00,27.06,27.06,27.05,27.05,3300.0,26.1602,26.1602,26.1505,26.1505,3300.0
2012-04-02 14:40:00,27.05,27.05,27.05,27.05,1800.0,26.1505,26.1505,26.1505,26.1505,1800.0
2012-04-02 14:45:00,27.09,27.09,27.09,27.09,900.0,26.1892,26.1892,26.1892,26.1892,900.0
2012-04-02 14:50:00,27.1,27.1,27.06,27.08,9600.0,26.1989,26.1989,26.1602,26.1795,9600.0
2012-04-02 14:55:00,27.1,27.1,27.1,27.1,1200.0,26.1989,26.1989,26.1989,26.1989,1200.0
2012-04-02 15:00:00,27.09,27.09,27.08,27.08,900.0,26.1892,26.1892,26.1795,26.1795,900.0
2012-04-02 15:05:00,27.07,27.08,27.07,27.07,1800.0,26.1699,26.1795,26.1699,26.1699,1800.0
2012-04-02 15:10:00,27.08,27.09,27.08,27.09,1500.0,26.1795,26.1892,26.1795,26.1892,1500.0
2012-04-02 15:15:00,27.08,27.08,27.08,27.08,900.0,26.1795,26.1795,26.1795,26.1795,900.0
2012-04-02 15:20:00,27.08,27.08,27.07,27.07,1800.0,26.1795,26.1795,26.1699,26.1699,1800.0
2012-04-02 15:25:00,27.06,27.09,27.06,27.09,3000.0,26.1602,26.1892,26.1602,26.1892,3000.0
2012-04-02 15:30:00,27.06,27.07,27.06,27.07,900.0,26.1602,26.1699,26.1602,26.1699,900.0
2012-04-02 15:35:00,27.08,27.08,27.04,27.04,3600.0,26.1795,26.1795,26.1409,26.1409,3600.0
2012-04-02 15:40:00,27.03,27.06,27.03,27.06,2400.0,26.1312,26.1602,26.1312,26.1602,2400.0
2012-04-02 15:45:00,27.03,27.03,26.99,27.0,5400.0,26.1312,26.1312,26.0925,26.1022,5400.0
2012-04-02 15:50:00,27.0,27.07,27.0,27.07,49500.0,26.1022,26.1699,26.1022,26.1699,49500.0
2012-04-02 15:55:00,27.07,27.09,27.06,27.08,42900.0,26.1699,26.1892,26.1602,26.1795,42900.0
2012-04-03 09:30:00,27.09,27.12,27.02,27.12,9000.0,26.1892,26.2182,26.1215,26.2182,9000.0
2012-04-03 09:35:00,27.13,27.22,27.13,27.22,1800.0,26.2279,26.3149,26.2279,26.3149,1800.0
2012-04-03 09:40:00,27.19,27.22,27.16,27.21,47700.0,26.2859,26.3149,26.2569,26.3052,47700.0
2012-04-03 09:45:00,27.19,27.2,27.19,27.2,24000.0,26.2859,26.2955,26.2859,26.2955,24000.0
2012-04-03 09:50:00,27.2,27.2,27.2,27.2,0.0,26.2955,26.2955,26.2955,26.2955,0.0
2012-04-03 09:55:00,27.2,27.2,27.2,27.2,300.0,26.2955,26.2955,26.2955,26.2955,300.0
2012-04-03 10:00:00,27.2,27.2,27.2,27.2,0.0,26.2955,26.2955,26.2955,26.2955,0.0
2012-04-03 10:05:00,27.32,27.32,27.32,27.32,1200.0,26.4115,26.4115,26.4115,26.4115,1200.0
2012-04-03 10:10:00,27.27,27.29,27.27,27.29,3600.0,26.3632,26.3825,26.3632,26.3825,3600.0
2012-04-03 10:15:00,27.22,27.22,27.22,27.22,300.0,26.3149,26.3149,26.3149,26.3149,300.0
2012-04-03 10:20:00,27.22,27.22,27.22,27.22,0.0,26.3149,26.3149,26.3149,26.3149,0.0
2012-04-03 10:25:00,27.22,27.22,27.22,27.22,0.0,26.3149,26.3149,26.3149,26.3149,0.0
2012-04-03 10:30:00,27.33,27.34,27.33,27.34,1200.0,26.4212,26.4309,26.4212,26.4309,1200.0
2012-04-03 10:35:00,27.34,27.34,27.34,27.34,1500.0,26.4309,26.4309,26.4309,26.4309,1500.0
2012-04-03 10:40:00,27.36,27.37,27.35,27.37,900.0,26.4502,26.4599,26.4405,26.4599,900.0
2012-04-03 10:45:00,27.37,27.37,27.37,27.37,0.0,26.4599,26.4599,26.4599,26.4599,0.0
2012-04-03 10:50:00,27.37,27.37,27.37,27.37,0.0,26.4599,26.4599,26.4599,26.4599,0.0
2012-04-03 10:55:00,27.34,27.34,27.33,27.34,2100.0,26.4309,26.4309,26.4212,26.4309,2100.0
2012-04-03 11:00:00,27.33,27.34,27.32,27.32,1500.0,26.4212,26.4309,26.4115,26.4115,1500.0
2012-04-03 11:05:00,27.32,27.32,27.32,27.32,300.0,26.4115,26.4115,26.4115,26.4115,300.0
2012-04-03 11:10:00,27.31,27.34,27.31,27.34,600.0,26.4019,26.4309,26.4019,26.4309,600.0
2012-04-03 11:15:00,27.33,27.33,27.33,27.33,1800.0,26.4212,26.4212,26.4212,26.4212,1800.0
2012-04-03 11:20:00,27.33,27.33,27.31,27.32,7200.0,26.4212,26.4212,26.4019,26.4115,7200.0
2012-04-03 11:25:00,27.33,27.33,27.31,27.31,1200.0,26.4212,26.4212,26.4019,26.4019,1200.0
2012-04-03 11:30:00,27.3,27.32,27.3,27.32,1500.0,26.3922,26.4115,26.3922,26.4115,1500.0
2012-04-03 11:35:00,27.31,27.31,27.31,27.31,300.0,26.4019,26.4019,26.4019,26.4019,300.0
2012-04-03 11:40:00,27.29,27.29,27.29,27.29,300.0,26.3825,26.3825,26.3825,26.3825,300.0
2012-04-03 11:45:00,27.28,27.29,27.28,27.29,1500.0,26.3729,26.3825,26.3729,26.3825,1500.0
2012-04-03 11:50:00,27.31,27.31,27.31,27.31,300.0,26.4019,26.4019,26.4019,26.4019,300.0
2012-04-03 11:55:00,27.3,27.3,27.3,27.3,1200.0,26.3922,26.3922,26.3922,26.3922,1200.0
2012-04-03 12:00:00,27.3,27.3,27.3,27.3,0.0,26.3922,26.3922,26.3922,26.3922,0.0
2012-04-03 12:05:00,27.25,27.25,27.25,27.25,900.0,26.3439,26.3439,26.3439,26.3439,900.0
2012-04-03 12:10:00,27.24,27.24,27.23,27.23,2100.0,26.3342,26.3342,26.3245,26.3245,2100.0
2012-04-03 12:15:00,27.27,27.27,27.27,27.27,300.0,26.3632,26.3632,26.3632,26.3632,300.0
2012-04-03 12:20:00,27.29,27.29,27.29,27.29,300.0,26.3825,26.3825,26.3825,26.3825,300.0
2012-04-03 12:25:00,27.31,27.31,27.31,27.31,300.0,26.4019,26.4019,26.4019,26.4019,300.0
2012-04-03 12:30:00,27.31,27.31,27.31,27.31,0.0,26.4019,26.4019,26.4019,26.4019,0.0
2012-04-03 12:35:00,27.3,27.3,27.28,27.28,3600.0,26.3922,26.3922,26.3729,26.3729,3600.0
2012-04-03 12:40:00,27.28,27.28,27.28,27.28,300.0,26.3729,26.3729,26.3729,26.3729,300.0
2012-04-03 12:45:00,27.3,27.3,27.3,27.3,900.0,26.3922,26.3922,26.3922,26.3922,900.0
2012-04-03 12:50:00,27.3,27.3,27.3,27.3,0.0,26.3922,26.3922,26.3922,26.3922,0.0
2012-04-03 12:55:00,27.3,27.3,27.3,27.3,0.0,26.3922,26.3922,26.3922,26.3922,0.0
2012-04-03 13:00:00,27.3,27.3,27.3,27.3,600.0,26.3922,26.3922,26.3922,26.3922,600.0
2012-04-03 13:05:00,27.29,27.29,27.29,27.29,300.0,26.3825,26.3825,26.3825,26.3825,300.0
2012-04-03 13:10:00,27.28,27.28,27.28,27.28,900.0,26.3729,26.3729,26.3729,26.3729,900.0
2012-04-03 13:15:00,27.28,27.28,27.28,27.28,0.0,26.3729,26.3729,26.3729,26.3729,0.0
2012-04-03 13:20:00,27.28,27.28,27.28,27.28,0.0,26.3729,26.3729,26.3729,26.3729,0.0
2012-04-03 13:25:00,27.25,27.27,27.25,27.27,1800.0,26.3439,26.3632,26.3439,26.3632,1800.0
2012-04-03 13:30:00,27.26,27.26,27.22,27.22,1200.0,26.3535,26.3535,26.3149,26.3149,1200.0
2012-04-03 13:35:00,27.25,27.25,27.25,27.25,300.0,26.3439,26.3439,26.3439,26.3439,300.0
2012-04-03 13:40:00,27.24,27.24,27.22,27.22,600.0,26.3342,26.3342,26.3149,26.3149,600.0
2012-04-03 13:45:00,27.22,27.22,27.22,27.22,0.0,26.3149,26.3149,26.3149,26.3149,0.0
2012-04-03 13:50:00,27.26,27.28,27.26,27.28,600.0,26.3535,26.3729,26.3535,26.3729,600.0
2012-04-03 13:55:00,27.3,27.3,27.3,27.3,300.0,26.3922,26.3922,26.3922,26.3922,300.0
2012-04-03 14:00:00,27.29,27.29,27.24,27.24,3300.0,26.3825,26.3825,26.3342,26.3342,3300.0
2012-04-03 14:05:00,27.18,27.23,27.18,27.22,1500.0,26.2762,26.3245,26.2762,26.3149,1500.0
2012-04-03 14:10:00,27.14,27.19,27.14,27.19,1500.0,26.2375,26.2859,26.2375,26.2859,1500.0
2012-04-03 14:15:00,27.18,27.19,27.18,27.19,1500.0,26.2762,26.2859,26.2762,26.2859,1500.0
2012-04-03 14:20:00,27.18,27.18,27.14,27.17,900.0,26.2762,26.2762,26.2375,26.2665,900.0
2012-04-03 14:25:00,27.16,27.16,27.15,27.15,1800.0,26.2569,26.2569,26.2472,26.2472,1800.0
2012-04-03 14:30:00,27.14,27.15,27.13,27.15,5700.0,26.2375,26.2472,26.2279,26.2472,5700.0
2012-04-03 14:35:00,27.12,27.13,27.09,27.09,1800.0,26.2182,26.2279,26.1892,26.1892,1800.0
2012-04-03 14:40:00,27.1,27.12,27.07,27.11,7800.0,26.1989,26.2182,26.1699,26.2085,7800.0
2012-04-03 14:45:00,27.1,27.1,27.1,27.1,600.0,26.1989,26.1989,26.1989,26.1989,600.0
2012-04-03 14:50:00,27.14,27.14,27.12,27.13,2400.0,26.2375,26.2375,26.2182,26.2279,2400.0
2012-04-03 14:55:00,27.12,27.13,27.12,27.13,2100.0,26.2182,26.2279,26.2182,26.2279,2100.0
2012-04-03 15:00:00,27.11,27.11,27.11,27.11,600.0,26.2085,26.2085,26.2085,26.2085,600.0
2012-04-03 15:05:00,27.19,27.2,27.18,27.18,1800.0,26.2859,26.2955,26.2762,26.2762,1800.0
2012-04-03 15:10:00,27.19,27.19,27.18,27.18,600.0,26.2859,26.2859,26.2762,26.2762,600.0
2012-04-03 15:15:00,27.19,27.19,27.18,27.19,900.0,26.2859,26.2859,26.2762,26.2859,900.0
2012-04-03 15:20:00,27.16,27.18,27.16,27.18,3300.0,26.2569,26.2762,26.2569,26.2762,3300.0
2012-04-03 15:25:00,27.17,27.17,27.16,27.16,1500.0,26.2665,26.2665,26.2569,26.2569,1500.0
2012-04-03 15:30:00,27.14,27.15,27.14,27.15,31500.0,26.2375,26.2472,26.2375,26.2472,31500.0
2012-04-03 15:35:00,27.15,27.19,27.15,27.15,5700.0,26.2472,26.2859,26.2472,26.2472,5700.0
2012-04-03 15:40:00,27.14,27.17,27.14,27.17,2700.0,26.2375,26.2665,26.2375,26.2665,2700.0
2012-04-03 15:45:00,27.19,27.24,27.19,27.24,7200.0,26.2859,26.3342,26.2859,26.3342,7200.0
2012-04-03 15:50:00,27.25,27.27,27.23,27.27,6300.0,26.3439,26.3632,26.3245,26.3632,6300.0
2012-04-03 15:55:00,27.27,27.29,27.26,27.28,7200.0,26.3632,26.3825,26.3535,26.3729,7200.0
2012-04-04 09:30:00,27.04,27.04,26.87,26.87,5400.0,26.1409,26.1409,25.9765,25.9765,5400.0
2012-04-04 09:35:00,26.9,26.93,26.9,26.91,1200.0,26.0055,26.0345,26.0055,26.0152,1200.0
2012-04-04 09:40:00,26.87,26.89,26.86,26.89,40200.0,25.9765,25.9958,25.9668,25.9958,40200.0
2012-04-04 09:45:00,26.91,26.93,26.91,26.93,2700.0,26.0152,26.0345,26.0152,26.0345,2700.0
2012-04-04 09:50:00,26.86,26.91,26.86,26.91,1800.0,25.9668,26.0152,25.9668,26.0152,1800.0
2012-04-04 09:55:00,26.9,26.9,26.89,26.89,43500.0,26.0055,26.0055,25.9958,25.9958,43500.0
2012-04-04 10:00:00,26.88,26.89,26.84,26.89,4200.0,25.9862,25.9958,25.9475,25.9958,4200.0
2012-04-04 10:05:00,26.86,26.87,26.85,26.85,900.0,25.9668,25.9765,25.9572,25.9572,900.0
2012-04-04 10:10:00,26.83,26.83,26.8,26.81,4500.0,25.9378,25.9378,25.9088,25.9185,4500.0
2012-04-04 10:15:00,26.81,26.81,26.81,26.81,0.0,25.9185,25.9185,25.9185,25.9185,0.0
2012-04-04 10:20:00,26.78,26.78,26.78,26.78,900.0,25.8895,25.8895,25.8895,25.8895,900.0
2012-04-04 10:25:00,26.77,26.79,26.74,26.79,1800.0,25.8798,25.8992,25.8508,25.8992,1800.0
2012-04-04 10:30:00,26.78,26.78,26.75,26.77,3900.0,25.8895,25.8895,25.8605,25.8798,3900.0
2012-04-04 10:35:00,26.76,26.8,26.74,26.8,24900.0,25.8702,25.9088,25.8508,25.9088,24900.0
2012-04-04 10:40:00,26.81,26.81,26.75,26.75,5400.0,25.9185,25.9185,25.8605,25.8605,5400.0
2012-04-04 10:45:00,26.74,26.74,26.71,26.71,2400.0,25.8508,25.8508,25.8218,25.8218,2400.0
2012-04-04 10:50:00,26.68,26.68,26.68,26.68,300.0,25.7928,25.7928,25.7928,25.7928,300.0
2012-04-04 10:55:00,26.62,26.62,26.6,26.6,1200.0,25.7348,25.7348,25.7155,25.7155,1200.0
2012-04-04 11:00:00,26.63,26.67,26.63,26.65,1800.0,25.7445,25.7832,25.7445,25.7638,1800.0
2012-04-04 11:05:00,26.66,26.66,26.66,26.66,600.0,25.7735,25.7735,25.7735,25.7735,600.0
2012-04-04 11:10:00,26.66,26.66,26.66,26.66,300.0,25.7735,25.7735,25.7735,25.7735,300.0
2012-04-04 11:15:00,26.66,26.66,26.63,26.63,900.0,25.7735,25.7735,25.7445,25.7445,900.0
2012-04-04 11:20:00,26.61,26.61,26.61,26.61,300.0,25.7252,25.7252,25.7252,25.7252,300.0
2012-04-04 11:25:00,26.61,26.61,26.61,26.61,3300.0,25.7252,25.7252,25.7252,25.7252,3300.0
2012-04-04 11:30:00,26.63,26.64,26.63,26.63,2100.0,25.7445,25.7542,25.7445,25.7445,2100.0
2012-04-04 11:35:00,26.63,26.64,26.63,26.64,1800.0,25.7445,25.7542,25.7445,25.7542,1800.0
2012-04-04 11:40:00,26.63,26.63,26.63,26.63,600.0,25.7445,25.7445,25.7445,25.7445,600.0
2012-04-04 11:45:00,26.63,26.63,26.6,26.6,600.0,25.7445,25.7445,25.7155,25.7155,600.0
2012-04-04 11:50:00,26.6,26.6,26.6,26.6,0.0,25.7155,25.7155,25.7155,25.7155,0.0
2012-04-04 11:55:00,26.58,26.58,26.58,26.58,900.0,25.6962,25.6962,25.6962,25.6962,900.0
2012-04-04 12:00:00,26.59,26.59,26.59,26.59,900.0,25.7058,25.7058,25.7058,25.7058,900.0
2012-04-04 12:05:00,26.59,26.59,26.59,26.59,0.0,25.7058,25.7058,25.7058,25.7058,0.0
2012-04-04 12:10:00,26.6,26.6,26.6,26.6,3000.0,25.7155,25.7155,25.7155,25.7155,3000.0
2012-04-04 12:15:00,26.62,26.65,26.62,26.65,9600.0,25.7348,25.7638,25.7348,25.7638,9600.0
2012-04-04 12:20:00,26.63,26.63,26.63,26.63,300.0,25.7445,25.7445,25.7445,25.7445,300.0
2012-04-04 12:25:00,26.63,26.63,26.63,26.63,0.0,25.7445,25.7445,25.7445,25.7445,0.0
2012-04-04 12:30:00,26.63,26.63,26.63,26.63,1800.0,25.7445,25.7445,25.7445,25.7445,1800.0
2012-04-04 12:35:00,26.63,26.63,26.63,26.63,0.0,25.7445,25.7445,25.7445,25.7445,0.0
2012-04-04 12:40:00,26.62,26.62,26.62,26.62,300.0,25.7348,25.7348,25.7348,25.7348,300.0
2012-04-04 12:45:00,26.62,26.62,26.62,26.62,0.0,25.7348,25.7348,25.7348,25.7348,0.0
2012-04-04 12:50:00,26.6,26.6,26.6,26.6,300.0,25.7155,25.7155,25.7155,25.7155,300.0
2012-04-04 12:55:00,26.6,26.6,26.6,26.6,0.0,25.7155,25.7155,25.7155,25.7155,0.0
2012-04-04 13:00:00,26.59,26.59,26.56,26.56,2100.0,25.7058,25.7058,25.6768,25.6768,2100.0
2012-04-04 13:05:00,26.54,26.54,26.53,26.53,1200.0,25.6575,25.6575,25.6478,25.6478,1200.0
2012-04-04 13:10:00,26.53,26.53,26.53,26.53,900.0,25.6478,25.6478,25.6478,25.6478,900.0
2012-04-04 13:15:00,26.53,26.54,26.53,26.54,600.0,25.6478,25.6575,25.6478,25.6575,600.0
2012-04-04 13:20:00,26.53,26.54,26.53,26.54,600.0,25.6478,25.6575,25.6478,25.6575,600.0
2012-04-04 13:25:00,26.51,26.51,26.5,26.5,900.0,25.6285,25.6285,25.6188,25.6188,900.0
2012-04-04 13:30:00,26.48,26.52,26.48,26.52,6600.0,25.5995,25.6381,25.5995,25.6381,6600.0
2012-04-04 13:35:00,26.52,26.52,26.51,26.51,2700.0,25.6381,25.6381,25.6285,25.6285,2700.0
2012-04-04 13:40:00,26.5,26.52,26.5,26.52,5400.0,25.6188,25.6381,25.6188,25.6381,5400.0
2012-04-04 13:45:00,26.52,26.52,26.52,26.52,0.0,25.6381,25.6381,25.6381,25.6381,0.0
2012-04-04 13:50:00,26.54,26.54,26.53,26.53,1800.0,25.6575,25.6575,25.6478,25.6478,1800.0
2012-04-04 13:55:00,26.53,26.54,26.53,26.54,7500.0,25.6478,25.6575,25.6478,25.6575,7500.0
2012-04-04 14:00:00,26.55,26.55,26.53,26.53,3600.0,25.6671,25.6671,25.6478,25.6478,3600.0
2012-04-04 14:05:00,26.54,26.54,26.51,26.51,3000.0,25.6575,25.6575,25.6285,25.6285,3000.0
2012-04-04 14:10:00,26.51,26.51,26.5,26.5,4200.0,25.6285,25.6285,25.6188,25.6188,4200.0
2012-04-04 14:15:00,26.52,26.52,26.49,26.49,6600.0,25.6381,25.6381,25.6091,25.6091,6600.0
2012-04-04 14:20:00,26.48,26.49,26.48,26.48,8700.0,25.5995,25.6091,25.5995,25.5995,8700.0
2012-04-04 14:25:00,26.48,26.5,26.48,26.5,9600.0,25.5995,25.6188,25.5995,25.6188,9600.0
2012-04-04 14:30:00,26.49,26.49,26.48,26.49,8700.0,25.6091,25.6091,25.5995,25.6091,8700.0
2012-04-04 14:35:00,26.52,26.52,26.5,26.52,10200.0,25.6381,25.6381,25.6188,25.6381,10200.0
2012-04-04 14:40:00,26.52,26.55,26.51,26.55,9600.0,25.6381,25.6671,25.6285,25.6671,9600.0
2012-04-04 14:45:00,26.55,26.56,26.55,26.56,6000.0,25.6671,25.6768,25.6671,25.6768,6000.0
2012-04-04 14:50:00,26.57,26.57,26.54,26.55,15300.0,25.6865,25.6865,25.6575,25.6671,15300.0
2012-04-04 14:55:00,26.55,26.55,26.54,26.55,16500.0,25.6671,25.6671,25.6575,25.6671,16500.0
2012-04-04 15:00:00,26.55,26.56,26.54,26.55,97200.0,25.6671,25.6768,25.6575,25.6671,97200.0
2012-04-04 15:05:00,26.57,26.57,26.56,26.57,10500.0,25.6865,25.6865,25.6768,25.6865,10500.0
2012-04-04 15:10:00,26.59,26.62,26.57,26.61,30300.0,25.7058,25.7348,25.6865,25.7252,30300.0
2012-04-04 15:15:00,26.61,26.63,26.61,26.63,21900.0,25.7252,25.7445,25.7252,25.7445,21900.0
2012-04-04 15:20:00,26.62,26.63,26.61,26.62,29400.0,25.7348,25.7445,25.7252,25.7348,29400.0
2012-04-04 15:25:00,26.63,26.63,26.62,26.63,9300.0,25.7445,25.7445,25.7348,25.7445,9300.0
2012-04-04 15:30:00,26.64,26.67,26.64,26.67,21900.0,25.7542,25.7832,25.7542,25.7832,21900.0
2012-04-04 15:35:00,26.67,26.68,26.67,26.68,80700.0,25.7832,25.7928,25.7832,25.7928,80700.0
2012-04-04 15:40:00,26.68,26.7,26.68,26.68,30600.0,25.7928,25.8122,25.7928,25.7928,30600.0
2012-04-04 15:45:00,26.68,26.69,26.68,26.69,18900.0,25.7928,25.8025,25.7928,25.8025,18900.0
2012-04-04 15:50:00,26.71,26.71,26.68,26.71,149700.0,25.8218,25.8218,25.7928,25.8218,149700.0
2012-04-04 15:55:00,26.72,26.72,26.68,26.7,68100.0,25.8315,25.8315,25.7928,25.8122,68100.0
2012-04-05 09:30:00,26.52,26.59,26.52,26.59,6300.0,25.6381,25.7058,25.6381,25.7058,6300.0
2012-04-05 09:35:00,26.58,26.59,26.56,26.59,1500.0,25.6962,25.7058,25.6768,25.7058,1500.0
2012-04-05 09:40:00,26.59,26.59,26.58,26.59,1500.0,25.7058,25.7058,25.6962,25.7058,1500.0
2012-04-05 09:45:00,26.61,26.64,26.61,26.62,900.0,25.7252,25.7542,25.7252,25.7348,900.0
2012-04-05 09:50:00,26.6,26.61,26.6,26.61,600.0,25.7155,25.7252,25.7155,25.7252,600.0
2012-04-05 09:55:00,26.52,26.52,26.52,26.52,600.0,25.6381,25.6381,25.6381,25.6381,600.0
2012-04-05 10:00:00,26.52,26.54,26.52,26.53,4500.0,25.6381,25.6575,25.6381,25.6478,4500.0
2012-04-05 10:05:00,26.54,26.59,26.52,26.56,3300.0,25.6575,25.7058,25.6381,25.6768,3300.0
2012-04-05 10:10:00,26.56,26.56,26.52,26.53,2400.0,25.6768,25.6768,25.6381,25.6478,2400.0
2012-04-05 10:15:00,26.52,26.55,26.52,26.55,1800.0,25.6381,25.6671,25.6381,25.6671,1800.0
2012-04-05 10:20:00,26.54,26.57,26.53,26.57,2700.0,25.6575,25.6865,25.6478,25.6865,2700.0
2012-04-05 10:25:00,26.56,26.6,26.56,26.6,3000.0,25.6768,25.7155,25.6768,25.7155,3000.0
2012-04-05 10:30:00,26.57,26.58,26.55,26.57,3000.0,25.6865,25.6962,25.6671,25.6865,3000.0
2012-04-05 10:35:00,26.56,26.59,26.55,26.59,2100.0,25.6768,25.7058,25.6671,25.7058,2100.0
2012-04-05 10:40:00,26.64,26.68,26.64,26.66,3900.0,25.7542,25.7928,25.7542,25.7735,3900.0
2012-04-05 10:45:00,26.66,26.71,26.66,26.71,2100.0,25.7735,25.8218,25.7735,25.8218,2100.0
2012-04-05 10:50:00,26.71,26.73,26.71,26.71,2700.0,25.8218,25.8412,25.8218,25.8218,2700.0
2012-04-05 10:55:00,26.73,26.79,26.71,26.76,7200.0,25.8412,25.8992,25.8218,25.8702,7200.0
2012-04-05 11:00:00,26.76,26.76,26.76,26.76,0.0,25.8702,25.8702,25.8702,25.8702,0.0
2012-04-05 11:05:00,26.76,26.76,26.76,26.76,0.0,25.8702,25.8702,25.8702,25.8702,0.0
2012-04-05 11:10:00,26.76,26.76,26.76,26.76,0.0,25.8702,25.8702,25.8702,25.8702,0.0
2012-04-05 11:15:00,26.83,26.83,26.82,26.82,6600.0,25.9378,25.9378,25.9282,25.9282,6600.0
2012-04-05 11:20:00,26.82,26.82,26.82,26.82,0.0,25.9282,25.9282,25.9282,25.9282,0.0
2012-04-05 11:25:00,26.77,26.77,26.77,26.77,300.0,25.8798,25.8798,25.8798,25.8798,300.0
2012-04-05 11:30:00,26.82,26.83,26.82,26.83,4800.0,25.9282,25.9378,25.9282,25.9378,4800.0
2012-04-05 11:35:00,26.83,26.83,26.83,26.83,0.0,25.9378,25.9378,25.9378,25.9378,0.0
2012-04-05 11:40:00,26.83,26.83,26.83,26.83,0.0,25.9378,25.9378,25.9378,25.9378,0.0
2012-04-05 11:45:00,26.8,26.8,26.8,26.8,300.0,25.9088,25.9088,25.9088,25.9088,300.0
2012-04-05 11:50:00,26.79,26.8,26.79,26.8,900.0,25.8992,25.9088,25.8992,25.9088,900.0
2012-04-05 11:55:00,26.8,26.8,26.8,26.8,0.0,25.9088,25.9088,25.9088,25.9088,0.0
2012-04-05 12:00:00,26.83,26.83,26.82,26.82,1200.0,25.9378,25.9378,25.9282,25.9282,1200.0
2012-04-05 12:05:00,26.85,26.85,26.84,26.84,3300.0,25.9572,25.9572,25.9475,25.9475,3300.0
2012-04-05 12:10:00,26.85,26.86,26.85,26.86,900.0,25.9572,25.9668,25.9572,25.9668,900.0
2012-04-05 12:15:00,26.86,26.86,26.86,26.86,0.0,25.9668,25.9668,25.9668,25.9668,0.0
2012-04-05 12:20:00,26.85,26.85,26.85,26.85,300.0,25.9572,25.9572,25.9572,25.9572,300.0
2012-04-05 12:25:00,26.88,26.88,26.88,26.88,1200.0,25.9862,25.9862,25.9862,25.9862,1200.0
2012-04-05 12:30:00,26.88,26.9,26.88,26.9,600.0,25.9862,26.0055,25.9862,26.0055,600.0
2012-04-05 12:35:00,26.9,26.9,26.9,26.9,0.0,26.0055,26.0055,26.0055,26.0055,0.0
2012-04-05 12:40:00,26.9,26.9,26.9,26.9,0.0,26.0055,26.0055,26.0055,26.0055,0.0
2012-04-05 12:45:00,26.9,26.9,26.9,26.9,0.0,26.0055,26.0055,26.0055,26.0055,0.0
2012-04-05 12:50:00,26.87,26.87,26.87,26.87,300.0,25.9765,25.9765,25.9765,25.9765,300.0
2012-04-05 12:55:00,26.86,26.86,26.86,26.86,300.0,25.9668,25.9668,25.9668,25.9668,300.0
2012-04-05 13:00:00,26.86,26.86,26.86,26.86,0.0,25.9668,25.9668,25.9668,25.9668,0.0
2012-04-05 13:05:00,26.93,26.93,26.93,26.93,600.0,26.0345,26.0345,26.0345,26.0345,600.0
2012-04-05 13:10:00,26.89,26.89,26.89,26.89,600.0,25.9958,25.9958,25.9958,25.9958,600.0
2012-04-05 13:15:00,26.89,26.91,26.89,26.89,1200.0,25.9958,26.0152,25.9958,25.9958,1200.0
2012-04-05 13:20:00,26.89,26.89,26.89,26.89,0.0,25.9958,25.9958,25.9958,25.9958,0.0
2012-04-05 13:25:00,26.87,26.9,26.87,26.9,1200.0,25.9765,26.0055,25.9765,26.0055,1200.0
2012-04-05 13:30:00,26.87,26.87,26.87,26.87,600.0,25.9765,25.9765,25.9765,25.9765,600.0
2012-04-05 13:35:00,26.88,26.88,26.86,26.86,1800.0,25.9862,25.9862,25.9668,25.9668,1800.0
2012-04-05 13:40:00,26.86,26.86,26.86,26.86,0.0,25.9668,25.9668,25.9668,25.9668,0.0
2012-04-05 13:45:00,26.87,26.87,26.81,26.81,900.0,25.9765,25.9765,25.9185,25.9185,900.0
2012-04-05 13:50:00,26.85,26.88,26.85,26.88,24900.0,25.9572,25.9862,25.9572,25.9862,24900.0
2012-04-05 13:55:00,26.85,26.88,26.85,26.88,16500.0,25.9572,25.9862,25.9572,25.9862,16500.0
2012-04-05 14:00:00,26.9,26.9,26.87,26.87,1800.0,26.0055,26.0055,25.9765,25.9765,1800.0
2012-04-05 14:05:00,26.91,26.91,26.91,26.91,600.0,26.0152,26.0152,26.0152,26.0152,600.0
2012-04-05 14:10:00,26.91,26.91,26.91,26.91,0.0,26.0152,26.0152,26.0152,26.0152,0.0
2012-04-05 14:15:00,26.93,26.93,26.93,26.93,1200.0,26.0345,26.0345,26.0345,26.0345,1200.0
2012-04-05 14:20:00,26.93,26.93,26.93,26.93,0.0,26.0345,26.0345,26.0345,26.0345,0.0
2012-04-05 14:25:00,26.9,26.91,26.89,26.89,9300.0,26.0055,26.0152,25.9958,25.9958,9300.0
2012-04-05 14:30:00,26.89,26.89,26.89,26.89,300.0,25.9958,25.9958,25.9958,25.9958,300.0
2012-04-05 14:35:00,26.89,26.89,26.89,26.89,0.0,25.9958,25.9958,25.9958,25.9958,0.0
2012-04-05 14:40:00,26.89,26.9,26.89,26.9,1200.0,25.9958,26.0055,25.9958,26.0055,1200.0
2012-04-05 14:45:00,26.9,26.9,26.9,26.9,300.0,26.0055,26.0055,26.0055,26.0055,300.0
2012-04-05 14:50:00,26.9,26.9,26.9,26.9,0.0,26.0055,26.0055,26.0055,26.0055,0.0
2012-04-05 14:55:00,26.9,26.9,26.9,26.9,0.0,26.0055,26.0055,26.0055,26.0055,0.0
2012-04-05 15:00:00,26.9,26.9,26.9,26.9,0.0,26.0055,26.0055,26.0055,26.0055,0.0
2012-04-05 15:05:00,26.9,26.91,26.9,26.91,900.0,26.0055,26.0152,26.0055,26.0152,900.0
2012-04-05 15:10:00,26.85,26.85,26.85,26.85,900.0,25.9572,25.9572,25.9572,25.9572,900.0
2012-04-05 15:15:00,26.85,26.85,26.85,26.85,0.0,25.9572,25.9572,25.9572,25.9572,0.0
2012-04-05 15:20:00,26.88,26.88,26.88,26.88,600.0,25.9862,25.9862,25.9862,25.9862,600.0
2012-04-05 15:25:00,26.88,26.88,26.88,26.88,0.0,25.9862,25.9862,25.9862,25.9862,0.0
2012-04-05 15:30:00,26.87,26.87,26.86,26.86,900.0,25.9765,25.9765,25.9668,25.9668,900.0
2012-04-05 15:35:00,26.87,26.87,26.87,26.87,1800.0,25.9765,25.9765,25.9765,25.9765,1800.0
2012-04-05 15:40:00,26.9,26.9,26.9,26.9,300.0,26.0055,26.0055,26.0055,26.0055,300.0
2012-04-05 15:45:00,26.9,26.92,26.9,26.92,1800.0,26.0055,26.0248,26.0055,26.0248,1800.0
2012-04-05 15:50:00,26.93,26.99,26.93,26.97,13500.0,26.0345,26.0925,26.0345,26.0732,13500.0
2012-04-05 15:55:00,26.96,26.96,26.9,26.9,7800.0,26.0635,26.0635,26.0055,26.0055,7800.0
2012-04-09 09:30:00,26.51,26.51,26.4,26.48,8400.0,25.6285,25.6285,25.5221,25.5995,8400.0
2012-04-09 09:35:00,26.48,26.5,26.42,26.42,10500.0,25.5995,25.6188,25.5415,25.5415,10500.0
2012-04-09 09:40:00,26.38,26.38,26.35,26.35,5100.0,25.5028,25.5028,25.4738,25.4738,5100.0
2012-04-09 09:45:00,26.34,26.35,26.31,26.33,13200.0,25.4641,25.4738,25.4351,25.4545,13200.0
2012-04-09 09:50:00,26.29,26.29,26.22,26.22,20100.0,25.4158,25.4158,25.3481,25.3481,20100.0
2012-04-09 09:55:00,26.22,26.22,26.22,26.22,1500.0,25.3481,25.3481,25.3481,25.3481,1500.0
2012-04-09 10:00:00,26.23,26.27,26.23,26.27,63900.0,25.3578,25.3965,25.3578,25.3965,63900.0
2012-04-09 10:05:00,26.3,26.3,26.29,26.29,1200.0,25.4255,25.4255,25.4158,25.4158,1200.0
2012-04-09 10:10:00,26.28,26.28,26.27,26.27,1200.0,25.4061,25.4061,25.3965,25.3965,1200.0
2012-04-09 10:15:00,26.27,26.27,26.25,26.25,1500.0,25.3965,25.3965,25.3771,25.3771,1500.0
2012-04-09 10:20:00,26.23,26.25,26.23,26.25,1500.0,25.3578,25.3771,25.3578,25.3771,1500.0
2012-04-09 10:25:00,26.29,26.3,26.26,26.26,2100.0,25.4158,25.4255,25.3868,25.3868,2100.0
2012-04-09 10:30:00,26.27,26.27,26.27,26.27,2400.0,25.3965,25.3965,25.3965,25.3965,2400.0
2012-04-09 10:35:00,26.27,26.27,26.26,26.26,2400.0,25.3965,25.3965,25.3868,25.3868,2400.0
2012-04-09 10:40:00,26.27,26.27,26.27,26.27,300.0,25.3965,25.3965,25.3965,25.3965,300.0
2012-04-09 10:45:00,26.3,26.3,26.3,26.3,600.0,25.4255,25.4255,25.4255,25.4255,600.0
2012-04-09 10:50:00,26.31,26.32,26.29,26.3,2700.0,25.4351,25.4448,25.4158,25.4255,2700.0
2012-04-09 10:55:00,26.3,26.32,26.3,26.32,600.0,25.4255,25.4448,25.4255,25.4448,600.0
2012-04-09 11:00:00,26.3,26.3,26.28,26.29,1500.0,25.4255,25.4255,25.4061,25.4158,1500.0
2012-04-09 11:05:00,26.26,26.26,26.25,26.26,1800.0,25.3868,25.3868,25.3771,25.3868,1800.0
2012-04-09 11:10:00,26.27,26.27,26.17,26.17,3300.0,25.3965,25.3965,25.2998,25.2998,3300.0
2012-04-09 11:15:00,26.15,26.15,26.1,26.12,2400.0,25.2805,25.2805,25.2321,25.2514,2400.0
2012-04-09 11:20:00,26.12,26.12,26.11,26.12,2100.0,25.2514,25.2514,25.2418,25.2514,2100.0
2012-04-09 11:25:00,26.12,26.12,26.1,26.1,1200.0,25.2514,25.2514,25.2321,25.2321,1200.0
2012-04-09 11:30:00,26.12,26.13,26.12,26.13,600.0,25.2514,25.2611,25.2514,25.2611,600.0
2012-04-09 11:35:00,26.12,26.12,26.11,26.11,900.0,25.2514,25.2514,25.2418,25.2418,900.0
2012-04-09 11:40:00,26.15,26.15,26.14,26.14,900.0,25.2805,25.2805,25.2708,25.2708,900.0
2012-04-09 11:45:00,26.13,26.14,26.13,26.14,600.0,25.2611,25.2708,25.2611,25.2708,600.0
2012-04-09 11:50:00,26.15,26.15,26.14,26.14,2400.0,25.2805,25.2805,25.2708,25.2708,2400.0
2012-04-09 11:55:00,26.14,26.16,26.14,26.15,28800.0,25.2708,25.2901,25.2708,25.2805,28800.0
2012-04-09 12:00:00,26.15,26.16,26.15,26.16,600.0,25.2805,25.2901,25.2805,25.2901,600.0
2012-04-09 12:05:00,26.15,26.15,26.14,26.15,1800.0,25.2805,25.2805,25.2708,25.2805,1800.0
2012-04-09 12:10:00,26.14,26.14,26.14,26.14,1500.0,25.2708,25.2708,25.2708,25.2708,1500.0
2012-04-09 12:15:00,26.14,26.14,26.14,26.14,300.0,25.2708,25.2708,25.2708,25.2708,300.0
2012-04-09 12:20:00,26.13,26.13,26.11,26.11,1800.0,25.2611,25.2611,25.2418,25.2418,1800.0
2012-04-09 12:25:00,26.11,26.11,26.11,26.11,1200.0,25.2418,25.2418,25.2418,25.2418,1200.0
2012-04-09 12:30:00,26.13,26.13,26.13,26.13,300.0,25.2611,25.2611,25.2611,25.2611,300.0
2012-04-09 12:35:00,26.13,26.14,26.12,26.14,1200.0,25.2611,25.2708,25.2514,25.2708,1200.0
2012-04-09 12:40:00,26.14,26.14,26.13,26.13,600.0,25.2708,25.2708,25.2611,25.2611,600.0
2012-04-09 12:45:00,26.14,26.15,26.14,26.15,900.0,25.2708,25.2805,25.2708,25.2805,900.0
2012-04-09 12:50:00,26.14,26.15,26.14,26.14,17700.0,25.2708,25.2805,25.2708,25.2708,17700.0
2012-04-09 12:55:00,26.13,26.15,26.13,26.15,35400.0,25.2611,25.2805,25.2611,25.2805,35400.0
2012-04-09 13:00:00,26.15,26.15,26.15,26.15,3000.0,25.2805,25.2805,25.2805,25.2805,3000.0
2012-04-09 13:05:00,26.14,26.14,26.14,26.14,2700.0,25.2708,25.2708,25.2708,25.2708,2700.0
2012-04-09 13:10:00,26.14,26.14,26.14,26.14,1800.0,25.2708,25.2708,25.2708,25.2708,1800.0
2012-04-09 13:15:00,26.14,26.14,26.11,26.11,3600.0,25.2708,25.2708,25.2418,25.2418,3600.0
2012-04-09 13:20:00,26.11,26.11,26.09,26.09,10800.0,25.2418,25.2418,25.2224,25.2224,10800.0
2012-04-09 13:25:00,26.1,26.1,26.08,26.08,2400.0,25.2321,25.2321,25.2128,25.2128,2400.0
2012-04-09 13:30:00,26.06,26.08,26.06,26.08,6600.0,25.1934,25.2128,25.1934,25.2128,6600.0
2012-04-09 13:35:00,26.08,26.08,26.08,26.08,300.0,25.2128,25.2128,25.2128,25.2128,300.0
2012-04-09 13:40:00,26.09,26.09,26.08,26.08,1200.0,25.2224,25.2224,25.2128,25.2128,1200.0
2012-04-09 13:45:00,26.08,26.08,26.08,26.08,0.0,25.2128,25.2128,25.2128,25.2128,0.0
2012-04-09 13:50:00,26.11,26.12,26.11,26.12,1200.0,25.2418,25.2514,25.2418,25.2514,1200.0
2012-04-09 13:55:00,26.14,26.15,26.13,26.15,5100.0,25.2708,25.2805,25.2611,25.2805,5100.0
2012-04-09 14:00:00,26.13,26.13,26.09,26.09,2400.0,25.2611,25.2611,25.2224,25.2224,2400.0
2012-04-09 14:05:00,26.09,26.09,26.08,26.09,3300.0,25.2224,25.2224,25.2128,25.2224,3300.0
2012-04-09 14:10:00,26.09,26.09,26.08,26.09,3300.0,25.2224,25.2224,25.2128,25.2224,3300.0
2012-04-09 14:15:00,26.1,26.1,26.09,26.09,900.0,25.2321,25.2321,25.2224,25.2224,900.0
2012-04-09 14:20:00,26.11,26.11,26.1,26.1,1800.0,25.2418,25.2418,25.2321,25.2321,1800.0
2012-04-09 14:25:00,26.1,26.1,26.09,26.09,600.0,25.2321,25.2321,25.2224,25.2224,600.0
2012-04-09 14:30:00,26.09,26.1,26.09,26.1,2400.0,25.2224,25.2321,25.2224,25.2321,2400.0
2012-04-09 14:35:00,26.13,26.13,26.12,26.12,3000.0,25.2611,25.2611,25.2514,25.2514,3000.0
2012-04-09 14:40:00,26.15,26.16,26.15,26.16,9600.0,25.2805,25.2901,25.2805,25.2901,9600.0
2012-04-09 14:45:00,26.16,26.16,26.14,26.14,2400.0,25.2901,25.2901,25.2708,25.2708,2400.0
2012-04-09 14:50:00,26.16,26.17,26.16,26.17,3900.0,25.2901,25.2998,25.2901,25.2998,3900.0
2012-04-09 14:55:00,26.17,26.19,26.17,26.19,1200.0,25.2998,25.3191,25.2998,25.3191,1200.0
2012-04-09 15:00:00,26.18,26.18,26.17,26.17,3900.0,25.3095,25.3095,25.2998,25.2998,3900.0
2012-04-09 15:05:00,26.17,26.17,26.17,26.17,900.0,25.2998,25.2998,25.2998,25.2998,900.0
2012-04-09 15:10:00,26.17,26.17,26.16,26.16,9000.0,25.2998,25.2998,25.2901,25.2901,9000.0
2012-04-09 15:15:00,26.16,26.16,26.16,26.16,0.0,25.2901,25.2901,25.2901,25.2901,0.0
2012-04-09 15:20:00,26.16,26.16,26.15,26.15,12600.0,25.2901,25.2901,25.2805,25.2805,12600.0
2012-04-09 15:25:00,26.15,26.15,26.13,26.13,1500.0,25.2805,25.2805,25.2611,25.2611,1500.0
2012-04-09 15:30:00,26.13,26.13,26.13,26.13,900.0,25.2611,25.2611,25.2611,25.2611,900.0
2012-04-09 15:35:00,26.14,26.14,26.13,26.14,1200.0,25.2708,25.2708,25.2611,25.2708,1200.0
2012-04-09 15:40:00,26.15,26.16,26.15,26.15,11100.0,25.2805,25.2901,25.2805,25.2805,11100.0
2012-04-09 15:45:00,26.15,26.15,26.12,26.12,5700.0,25.2805,25.2805,25.2514,25.2514,5700.0
2012-04-09 15:50:00,26.12,26.12,26.1,26.11,4500.0,25.2514,25.2514,25.2321,25.2418,4500.0
2012-04-09 15:55:00,26.11,26.11,26.09,26.11,6300.0,25.2418,25.2418,25.2224,25.2418,6300.0
2012-04-10 09:30:00,26.07,26.09,26.0,26.09,7200.0,25.2031,25.2224,25.1354,25.2224,7200.0
2012-04-10 09:35:00,26.05,26.05,26.02,26.05,4500.0,25.1838,25.1838,25.1548,25.1838,4500.0
2012-04-10 09:40:00,26.08,26.08,26.06,26.06,2100.0,25.2128,25.2128,25.1934,25.1934,2100.0
2012-04-10 09:45:00,26.04,26.06,26.0,26.01,9300.0,25.1741,25.1934,25.1354,25.1451,9300.0
2012-04-10 09:50:00,26.0,26.0,25.99,26.0,3600.0,25.1354,25.1354,25.1258,25.1354,3600.0
2012-04-10 09:55:00,25.97,26.01,25.97,26.01,28200.0,25.1064,25.1451,25.1064,25.1451,28200.0
2012-04-10 10:00:00,26.01,26.05,25.94,25.94,76200.0,25.1451,25.1838,25.0774,25.0774,76200.0
2012-04-10 10:05:00,25.93,25.96,25.92,25.96,21600.0,25.0678,25.0968,25.0581,25.0968,21600.0
2012-04-10 10:10:00,25.92,25.93,25.92,25.92,5700.0,25.0581,25.0678,25.0581,25.0581,5700.0
2012-04-10 10:15:00,25.88,25.88,25.87,25.87,1800.0,25.0194,25.0194,25.0098,25.0098,1800.0
2012-04-10 10:20:00,25.87,25.87,25.85,25.85,3900.0,25.0098,25.0098,24.9904,24.9904,3900.0
2012-04-10 10:25:00,25.82,25.85,25.8,25.83,18300.0,24.9614,24.9904,24.9421,24.9711,18300.0
2012-04-10 10:30:00,25.82,25.82,25.82,25.82,1800.0,24.9614,24.9614,24.9614,24.9614,1800.0
2012-04-10 10:35:00,25.83,25.83,25.82,25.82,6000.0,24.9711,24.9711,24.9614,24.9614,6000.0
2012-04-10 10:40:00,25.79,25.79,25.79,25.79,1200.0,24.9324,24.9324,24.9324,24.9324,1200.0
2012-04-10 10:45:00,25.79,25.79,25.79,25.79,0.0,24.9324,24.9324,24.9324,24.9324,0.0
2012-04-10 10:50:00,25.77,25.77,25.75,25.76,4500.0,24.9131,24.9131,24.8938,24.9034,4500.0
2012-04-10 10:55:00,25.75,25.76,25.72,25.74,21600.0,24.8938,24.9034,24.8647,24.8841,21600.0
2012-04-10 11:00:00,25.74,25.81,25.74,25.81,31500.0,24.8841,24.9518,24.8841,24.9518,31500.0
2012-04-10 11:05:00,25.81,25.81,25.79,25.79,6900.0,24.9518,24.9518,24.9324,24.9324,6900.0
2012-04-10 11:10:00,25.77,25.77,25.74,25.74,2400.0,24.9131,24.9131,24.8841,24.8841,2400.0
2012-04-10 11:15:00,25.74,25.74,25.7,25.7,8700.0,24.8841,24.8841,24.8454,24.8454,8700.0
2012-04-10 11:20:00,25.7,25.7,25.66,25.66,34500.0,24.8454,24.8454,24.8067,24.8067,34500.0
2012-04-10 11:25:00,25.66,25.7,25.66,25.69,2700.0,24.8067,24.8454,24.8067,24.8357,2700.0
2012-04-10 11:30:00,25.68,25.68,25.67,25.67,1500.0,24.8261,24.8261,24.8164,24.8164,1500.0
2012-04-10 11:35:00,25.64,25.64,25.64,25.64,1500.0,24.7874,24.7874,24.7874,24.7874,1500.0
2012-04-10 11:40:00,25.64,25.65,25.63,25.63,1800.0,24.7874,24.7971,24.7777,24.7777,1800.0
2012-04-10 11:45:00,25.64,25.64,25.59,25.59,900.0,24.7874,24.7874,24.7391,24.7391,900.0
2012-04-10 11:50:00,25.58,25.58,25.46,25.48,22500.0,24.7294,24.7294,24.6134,24.6327,22500.0
2012-04-10 11:55:00,25.46,25.48,25.46,25.48,6900.0,24.6134,24.6327,24.6134,24.6327,6900.0
2012-04-10 12:00:00,25.51,25.51,25.48,25.5,2400.0,24.6617,24.6617,24.6327,24.6521,2400.0
2012-04-10 12:05:00,25.48,25.49,25.43,25.44,24300.0,24.6327,24.6424,24.5844,24.5941,24300.0
2012-04-10 12:10:00,25.44,25.44,25.37,25.38,39900.0,24.5941,24.5941,24.5264,24.5361,39900.0
2012-04-10 12:15:00,25.39,25.39,25.36,25.37,25200.0,24.5457,24.5457,24.5167,24.5264,25200.0
2012-04-10 12:20:00,25.37,25.37,25.36,25.36,3300.0,24.5264,24.5264,24.5167,24.5167,3300.0
2012-04-10 12:25:00,25.36,25.36,25.36,25.36,6900.0,24.5167,24.5167,24.5167,24.5167,6900.0
2012-04-10 12:30:00,25.36,25.36,25.35,25.35,3000.0,24.5167,24.5167,24.5071,24.5071,3000.0
2012-04-10 12:35:00,25.34,25.34,25.28,25.28,15900.0,24.4974,24.4974,24.4394,24.4394,15900.0
2012-04-10 12:40:00,25.3,25.3,25.3,25.3,6300.0,24.4587,24.4587,24.4587,24.4587,6300.0
2012-04-10 12:45:00,25.27,25.27,25.27,25.27,61200.0,24.4297,24.4297,24.4297,24.4297,61200.0
2012-04-10 12:50:00,25.26,25.27,25.24,25.27,1500.0,24.42,24.4297,24.4007,24.4297,1500.0
2012-04-10 12:55:00,25.26,25.26,25.26,25.26,600.0,24.42,24.42,24.42,24.42,600.0
2012-04-10 13:00:00,25.26,25.28,25.25,25.26,76500.0,24.42,24.4394,24.4104,24.42,76500.0
2012-04-10 13:05:00,25.27,25.27,25.25,25.25,7500.0,24.4297,24.4297,24.4104,24.4104,7500.0
2012-04-10 13:10:00,25.25,25.25,25.22,25.23,10200.0,24.4104,24.4104,24.3814,24.391,10200.0
2012-04-10 13:15:00,25.25,25.25,25.17,25.18,4500.0,24.4104,24.4104,24.333,24.3427,4500.0
2012-04-10 13:20:00,25.17,25.21,25.17,25.21,10200.0,24.333,24.3717,24.333,24.3717,10200.0
2012-04-10 13:25:00,25.21,25.21,25.21,25.21,300.0,24.3717,24.3717,24.3717,24.3717,300.0
2012-04-10 13:30:00,25.2,25.2,25.14,25.14,1500.0,24.362,24.362,24.304,24.304,1500.0
2012-04-10 13:35:00,25.14,25.18,25.14,25.17,67800.0,24.304,24.3427,24.304,24.333,67800.0
2012-04-10 13:40:00,25.17,25.21,25.17,25.21,3600.0,24.333,24.3717,24.333,24.3717,3600.0
2012-04-10 13:45:00,25.23,25.24,25.23,25.23,32700.0,24.391,24.4007,24.391,24.391,32700.0
2012-04-10 13:50:00,25.23,25.23,25.22,25.22,4500.0,24.391,24.391,24.3814,24.3814,4500.0
2012-04-10 13:55:00,25.2,25.2,25.18,25.18,25200.0,24.362,24.362,24.3427,24.3427,25200.0
2012-04-10 14:00:00,25.16,25.17,25.14,25.14,36900.0,24.3234,24.333,24.304,24.304,36900.0
2012-04-10 14:05:00,25.14,25.17,25.14,25.17,18000.0,24.304,24.333,24.304,24.333,18000.0
2012-04-10 14:10:00,25.17,25.18,25.16,25.16,13500.0,24.333,24.3427,24.3234,24.3234,13500.0
2012-04-10 14:15:00,25.16,25.17,25.16,25.17,600.0,24.3234,24.333,24.3234,24.333,600.0
2012-04-10 14:20:00,25.14,25.16,25.14,25.15,4500.0,24.304,24.3234,24.304,24.3137,4500.0
2012-04-10 14:25:00,25.14,25.19,25.14,25.19,3900.0,24.304,24.3524,24.304,24.3524,3900.0
2012-04-10 14:30:00,25.19,25.2,25.14,25.16,24900.0,24.3524,24.362,24.304,24.3234,24900.0
2012-04-10 14:35:00,25.14,25.17,25.12,25.12,17400.0,24.304,24.333,24.2847,24.2847,17400.0
2012-04-10 14:40:00,25.15,25.18,25.15,25.17,1800.0,24.3137,24.3427,24.3137,24.333,1800.0
2012-04-10 14:45:00,25.17,25.19,25.17,25.19,82200.0,24.333,24.3524,24.333,24.3524,82200.0
2012-04-10 14:50:00,25.2,25.2,25.17,25.17,11700.0,24.362,24.362,24.333,24.333,11700.0
2012-04-10 14:55:00,25.18,25.19,25.15,25.15,4800.0,24.3427,24.3524,24.3137,24.3137,4800.0
2012-04-10 15:00:00,25.17,25.17,25.14,25.17,6600.0,24.333,24.333,24.304,24.333,6600.0
2012-04-10 15:05:00,25.17,25.17,25.11,25.11,30900.0,24.333,24.333,24.275,24.275,30900.0
2012-04-10 15:10:00,25.13,25.13,25.12,25.12,2100.0,24.2944,24.2944,24.2847,24.2847,2100.0
2012-04-10 15:15:00,25.14,25.14,25.14,25.14,900.0,24.304,24.304,24.304,24.304,900.0
2012-04-10 15:20:00,25.13,25.13,25.13,25.13,4500.0,24.2944,24.2944,24.2944,24.2944,4500.0
2012-04-10 15:25:00,25.1,25.1,25.08,25.1,2100.0,24.2654,24.2654,24.246,24.2654,2100.0
2012-04-10 15:30:00,25.09,25.13,25.09,25.11,6600.0,24.2557,24.2944,24.2557,24.275,6600.0
2012-04-10 15:35:00,25.13,25.14,25.13,25.14,1500.0,24.2944,24.304,24.2944,24.304,1500.0
2012-04-10 15:40:00,25.15,25.17,25.15,25.17,34500.0,24.3137,24.333,24.3137,24.333,34500.0
2012-04-10 15:45:00,25.17,25.18,25.16,25.18,29400.0,24.333,24.3427,24.3234,24.3427,29400.0
2012-04-10 15:50:00,25.17,25.17,25.15,25.16,5100.0,24.333,24.333,24.3137,24.3234,5100.0
2012-04-10 15:55:00,25.15,25.15,25.12,25.13,14100.0,24.3137,24.3137,24.2847,24.2944,14100.0
2012-04-11 09:30:00,25.44,25.53,25.32,25.37,8100.0,24.5941,24.6811,24.478,24.5264,8100.0
2012-04-11 09:35:00,25.34,25.42,25.34,25.41,10800.0,24.4974,24.5747,24.4974,24.5651,10800.0
2012-04-11 09:40:00,25.42,25.45,25.42,25.44,2400.0,24.5747,24.6037,24.5747,24.5941,2400.0
2012-04-11 09:45:00,25.44,25.47,25.44,25.47,3600.0,24.5941,24.6231,24.5941,24.6231,3600.0
2012-04-11 09:50:00,25.46,25.48,25.45,25.48,7200.0,24.6134,24.6327,24.6037,24.6327,7200.0
2012-04-11 09:55:00,25.48,25.53,25.47,25.52,3600.0,24.6327,24.6811,24.6231,24.6714,3600.0
2012-04-11 10:00:00,25.55,25.55,25.55,25.55,300.0,24.7004,24.7004,24.7004,24.7004,300.0
2012-04-11 10:05:00,25.55,25.55,25.54,25.54,600.0,24.7004,24.7004,24.6907,24.6907,600.0
2012-04-11 10:10:00,25.55,25.56,25.55,25.56,148800.0,24.7004,24.7101,24.7004,24.7101,148800.0
2012-04-11 10:15:00,25.59,25.59,25.59,25.59,1200.0,24.7391,24.7391,24.7391,24.7391,1200.0
2012-04-11 10:20:00,25.59,25.6,25.59,25.6,1200.0,24.7391,24.7487,24.7391,24.7487,1200.0
2012-04-11 10:25:00,25.59,25.59,25.57,25.58,2100.0,24.7391,24.7391,24.7197,24.7294,2100.0
2012-04-11 10:30:00,25.57,25.64,25.57,25.63,4800.0,24.7197,24.7874,24.7197,24.7777,4800.0
2012-04-11 10:35:00,25.63,25.63,25.63,25.63,600.0,24.7777,24.7777,24.7777,24.7777,600.0
2012-04-11 10:40:00,25.62,25.64,25.6,25.62,7200.0,24.7681,24.7874,24.7487,24.7681,7200.0
2012-04-11 10:45:00,25.61,25.62,25.6,25.62,2100.0,24.7584,24.7681,24.7487,24.7681,2100.0
2012-04-11 10:50:00,25.62,25.64,25.61,25.61,1800.0,24.7681,24.7874,24.7584,24.7584,1800.0
2012-04-11 10:55:00,25.59,25.61,25.59,25.6,1800.0,24.7391,24.7584,24.7391,24.7487,1800.0
2012-04-11 11:00:00,25.59,25.59,25.58,25.58,600.0,24.7391,24.7391,24.7294,24.7294,600.0
2012-04-11 11:05:00,25.57,25.57,25.57,25.57,300.0,24.7197,24.7197,24.7197,24.7197,300.0
2012-04-11 11:10:00,25.55,25.55,25.52,25.52,1800.0,24.7004,24.7004,24.6714,24.6714,1800.0
2012-04-11 11:15:00,25.5,25.5,25.48,25.48,2100.0,24.6521,24.6521,24.6327,24.6327,2100.0
2012-04-11 11:20:00,25.46,25.46,25.46,25.46,300.0,24.6134,24.6134,24.6134,24.6134,300.0
2012-04-11 11:25:00,25.47,25.47,25.44,25.44,20400.0,24.6231,24.6231,24.5941,24.5941,20400.0
2012-04-11 11:30:00,25.44,25.45,25.44,25.45,41400.0,24.5941,24.6037,24.5941,24.6037,41400.0
2012-04-11 11:35:00,25.44,25.45,25.44,25.45,4500.0,24.5941,24.6037,24.5941,24.6037,4500.0
2012-04-11 11:40:00,25.46,25.46,25.44,25.44,600.0,24.6134,24.6134,24.5941,24.5941,600.0
2012-04-11 11:45:00,25.44,25.44,25.44,25.44,0.0,24.5941,24.5941,24.5941,24.5941,0.0
2012-04-11 11:50:00,25.45,25.47,25.45,25.47,1200.0,24.6037,24.6231,24.6037,24.6231,1200.0
2012-04-11 11:55:00,25.46,25.46,25.46,25.46,40200.0,24.6134,24.6134,24.6134,24.6134,40200.0
2012-04-11 12:00:00,25.46,25.46,25.46,25.46,34500.0,24.6134,24.6134,24.6134,24.6134,34500.0
2012-04-11 12:05:00,25.46,25.46,25.45,25.45,4800.0,24.6134,24.6134,24.6037,24.6037,4800.0
2012-04-11 12:10:00,25.44,25.46,25.44,25.46,900.0,24.5941,24.6134,24.5941,24.6134,900.0
2012-04-11 12:15:00,25.47,25.47,25.46,25.46,5700.0,24.6231,24.6231,24.6134,24.6134,5700.0
2012-04-11 12:20:00,25.46,25.46,25.46,25.46,300.0,24.6134,24.6134,24.6134,24.6134,300.0
2012-04-11 12:25:00,25.46,25.46,25.46,25.46,300.0,24.6134,24.6134,24.6134,24.6134,300.0
2012-04-11 12:30:00,25.46,25.46,25.44,25.44,31800.0,24.6134,24.6134,24.5941,24.5941,31800.0
2012-04-11 12:35:00,25.44,25.44,25.44,25.44,300.0,24.5941,24.5941,24.5941,24.5941,300.0
2012-04-11 12:40:00,25.44,25.44,25.44,25.44,0.0,24.5941,24.5941,24.5941,24.5941,0.0
2012-04-11 12:45:00,25.44,25.44,25.44,25.44,300.0,24.5941,24.5941,24.5941,24.5941,300.0
2012-04-11 12:50:00,25.42,25.43,25.42,25.43,1200.0,24.5747,24.5844,24.5747,24.5844,1200.0
2012-04-11 12:55:00,25.44,25.45,25.44,25.45,600.0,24.5941,24.6037,24.5941,24.6037,600.0
2012-04-11 13:00:00,25.43,25.43,25.41,25.43,13200.0,24.5844,24.5844,24.5651,24.5844,13200.0
2012-04-11 13:05:00,25.44,25.45,25.44,25.45,600.0,24.5941,24.6037,24.5941,24.6037,600.0
2012-04-11 13:10:00,25.45,25.45,25.45,25.45,300.0,24.6037,24.6037,24.6037,24.6037,300.0
2012-04-11 13:15:00,25.44,25.45,25.44,25.45,1800.0,24.5941,24.6037,24.5941,24.6037,1800.0
2012-04-11 13:20:00,25.43,25.44,25.43,25.43,900.0,24.5844,24.5941,24.5844,24.5844,900.0
2012-04-11 13:25:00,25.42,25.42,25.42,25.42,900.0,24.5747,24.5747,24.5747,24.5747,900.0
2012-04-11 13:30:00,25.42,25.42,25.39,25.4,2400.0,24.5747,24.5747,24.5457,24.5554,2400.0
2012-04-11 13:35:00,25.41,25.41,25.41,25.41,5700.0,24.5651,24.5651,24.5651,24.5651,5700.0
2012-04-11 13:40:00,25.41,25.41,25.41,25.41,900.0,24.5651,24.5651,24.5651,24.5651,900.0
2012-04-11 13:45:00,25.41,25.41,25.41,25.41,0.0,24.5651,24.5651,24.5651,24.5651,0.0
2012-04-11 13:50:00,25.42,25.42,25.42,25.42,300.0,24.5747,24.5747,24.5747,24.5747,300.0
2012-04-11 13:55:00,25.42,25.42,25.42,25.42,600.0,24.5747,24.5747,24.5747,24.5747,600.0
2012-04-11 14:00:00,25.42,25.42,25.39,25.39,600.0,24.5747,24.5747,24.5457,24.5457,600.0
2012-04-11 14:05:00,25.38,25.38,25.38,25.38,2400.0,24.5361,24.5361,24.5361,24.5361,2400.0
2012-04-11 14:10:00,25.36,25.37,25.36,25.37,6600.0,24.5167,24.5264,24.5167,24.5264,6600.0
2012-04-11 14:15:00,25.37,25.37,25.37,25.37,6300.0,24.5264,24.5264,24.5264,24.5264,6300.0
2012-04-11 14:20:00,25.36,25.37,25.36,25.37,600.0,24.5167,24.5264,24.5167,24.5264,600.0
2012-04-11 14:25:00,25.37,25.37,25.37,25.37,300.0,24.5264,24.5264,24.5264,24.5264,300.0
2012-04-11 14:30:00,25.34,25.34,25.3,25.3,900.0,24.4974,24.4974,24.4587,24.4587,900.0
2012-04-11 14:35:00,25.3,25.32,25.3,25.32,1500.0,24.4587,24.478,24.4587,24.478,1500.0
2012-04-11 14:40:00,25.33,25.33,25.31,25.32,3000.0,24.4877,24.4877,24.4684,24.478,3000.0
2012-04-11 14:45:00,25.32,25.33,25.32,25.33,600.0,24.478,24.4877,24.478,24.4877,600.0
2012-04-11 14:50:00,25.32,25.32,25.32,25.32,300.0,24.478,24.478,24.478,24.478,300.0
2012-04-11 14:55:00,25.33,25.35,25.33,25.35,23700.0,24.4877,24.5071,24.4877,24.5071,23700.0
2012-04-11 15:00:00,25.35,25.35,25.34,25.35,2100.0,24.5071,24.5071,24.4974,24.5071,2100.0
2012-04-11 15:05:00,25.35,25.35,25.35,25.35,300.0,24.5071,24.5071,24.5071,24.5071,300.0
2012-04-11 15:10:00,25.35,25.36,25.33,25.33,1500.0,24.5071,24.5167,24.4877,24.4877,1500.0
2012-04-11 15:15:00,25.34,25.34,25.34,25.34,300.0,24.4974,24.4974,24.4974,24.4974,300.0
2012-04-11 15:20:00,25.34,25.34,25.32,25.33,2400.0,24.4974,24.4974,24.478,24.4877,2400.0
2012-04-11 15:25:00,25.33,25.35,25.33,25.35,900.0,24.4877,24.5071,24.4877,24.5071,900.0
2012-04-11 15:30:00,25.34,25.39,25.34,25.39,1500.0,24.4974,24.5457,24.4974,24.5457,1500.0
2012-04-11 15:35:00,25.4,25.4,25.37,25.37,3600.0,24.5554,24.5554,24.5264,24.5264,3600.0
2012-04-11 15:40:00,25.35,25.38,25.35,25.37,2400.0,24.5071,24.5361,24.5071,24.5264,2400.0
2012-04-11 15:45:00,25.37,25.38,25.36,25.37,4500.0,24.5264,24.5361,24.5167,24.5264,4500.0
2012-04-11 15:50:00,25.37,25.38,25.37,25.37,30000.0,24.5264,24.5361,24.5264,24.5264,30000.0
2012-04-11 15:55:00,25.39,25.39,25.37,25.38,4500.0,24.5457,24.5457,24.5264,24.5361,4500.0
2012-04-12 09:30:00,25.47,25.53,25.46,25.49,3300.0,24.6231,24.6811,24.6134,24.6424,3300.0
2012-04-12 09:35:00,25.48,25.52,25.48,25.5,40200.0,24.6327,24.6714,24.6327,24.6521,40200.0
2012-04-12 09:40:00,25.49,25.54,25.48,25.53,80700.0,24.6424,24.6907,24.6327,24.6811,80700.0
2012-04-12 09:45:00,25.58,25.58,25.58,25.58,4200.0,24.7294,24.7294,24.7294,24.7294,4200.0
2012-04-12 09:50:00,25.55,25.55,25.55,25.55,900.0,24.7004,24.7004,24.7004,24.7004,900.0
2012-04-12 09:55:00,25.56,25.56,25.53,25.53,16200.0,24.7101,24.7101,24.6811,24.6811,16200.0
2012-04-12 10:00:00,25.53,25.53,25.5,25.5,12300.0,24.6811,24.6811,24.6521,24.6521,12300.0
2012-04-12 10:05:00,25.5,25.51,25.48,25.48,3600.0,24.6521,24.6617,24.6327,24.6327,3600.0
2012-04-12 10:10:00,25.47,25.49,25.47,25.48,1200.0,24.6231,24.6424,24.6231,24.6327,1200.0
2012-04-12 10:15:00,25.47,25.47,25.42,25.42,3000.0,24.6231,24.6231,24.5747,24.5747,3000.0
2012-04-12 10:20:00,25.41,25.41,25.39,25.39,3900.0,24.5651,24.5651,24.5457,24.5457,3900.0
2012-04-12 10:25:00,25.39,25.39,25.37,25.37,19800.0,24.5457,24.5457,24.5264,24.5264,19800.0
2012-04-12 10:30:00,25.37,25.38,25.37,25.37,22200.0,24.5264,24.5361,24.5264,24.5264,22200.0
2012-04-12 10:35:00,25.39,25.45,25.39,25.45,81900.0,24.5457,24.6037,24.5457,24.6037,81900.0
2012-04-12 10:40:00,25.45,25.46,25.43,25.43,25200.0,24.6037,24.6134,24.5844,24.5844,25200.0
2012-04-12 10:45:00,25.43,25.43,25.42,25.42,2100.0,24.5844,24.5844,24.5747,24.5747,2100.0
2012-04-12 10:50:00,25.42,25.42,25.42,25.42,0.0,24.5747,24.5747,24.5747,24.5747,0.0
2012-04-12 10:55:00,25.43,25.45,25.43,25.45,13800.0,24.5844,24.6037,24.5844,24.6037,13800.0
2012-04-12 11:00:00,25.46,25.49,25.46,25.49,67200.0,24.6134,24.6424,24.6134,24.6424,67200.0
2012-04-12 11:05:00,25.49,25.5,25.47,25.47,1800.0,24.6424,24.6521,24.6231,24.6231,1800.0
2012-04-12 11:10:00,25.48,25.49,25.48,25.49,2100.0,24.6327,24.6424,24.6327,24.6424,2100.0
2012-04-12 11:15:00,25.49,25.53,25.49,25.52,3600.0,24.6424,24.6811,24.6424,24.6714,3600.0
2012-04-12 11:20:00,25.52,25.57,25.52,25.56,16800.0,24.6714,24.7197,24.6714,24.7101,16800.0
2012-04-12 11:25:00,25.55,25.55,25.53,25.53,2400.0,24.7004,24.7004,24.6811,24.6811,2400.0
2012-04-12 11:30:00,25.53,25.54,25.53,25.53,3300.0,24.6811,24.6907,24.6811,24.6811,3300.0
2012-04-12 11:35:00,25.53,25.53,25.53,25.53,23100.0,24.6811,24.6811,24.6811,24.6811,23100.0
2012-04-12 11:40:00,25.53,25.54,25.53,25.54,10800.0,24.6811,24.6907,24.6811,24.6907,10800.0
2012-04-12 11:45:00,25.54,25.54,25.54,25.54,1500.0,24.6907,24.6907,24.6907,24.6907,1500.0
2012-04-12 11:50:00,25.53,25.54,25.53,25.54,24900.0,24.6811,24.6907,24.6811,24.6907,24900.0
2012-04-12 11:55:00,25.53,25.57,25.53,25.56,6600.0,24.6811,24.7197,24.6811,24.7101,6600.0
2012-04-12 12:00:00,25.55,25.56,25.55,25.55,3600.0,24.7004,24.7101,24.7004,24.7004,3600.0
2012-04-12 12:05:00,25.53,25.53,25.52,25.53,5700.0,24.6811,24.6811,24.6714,24.6811,5700.0
2012-04-12 12:10:00,25.53,25.53,25.5,25.52,19500.0,24.6811,24.6811,24.6521,24.6714,19500.0
2012-04-12 12:15:00,25.51,25.53,25.5,25.53,12900.0,24.6617,24.6811,24.6521,24.6811,12900.0
2012-04-12 12:20:00,25.52,25.53,25.5,25.52,6900.0,24.6714,24.6811,24.6521,24.6714,6900.0
2012-04-12 12:25:00,25.53,25.56,25.53,25.55,1800.0,24.6811,24.7101,24.6811,24.7004,1800.0
2012-04-12 12:30:00,25.54,25.54,25.53,25.53,600.0,24.6907,24.6907,24.6811,24.6811,600.0
2012-04-12 12:35:00,25.53,25.54,25.53,25.53,44400.0,24.6811,24.6907,24.6811,24.6811,44400.0
2012-04-12 12:40:00,25.54,25.6,25.54,25.58,8400.0,24.6907,24.7487,24.6907,24.7294,8400.0
2012-04-12 12:45:00,25.58,25.58,25.58,25.58,6900.0,24.7294,24.7294,24.7294,24.7294,6900.0
2012-04-12 12:50:00,25.58,25.59,25.58,25.58,2400.0,24.7294,24.7391,24.7294,24.7294,2400.0
2012-04-12 12:55:00,25.58,25.58,25.56,25.56,5400.0,24.7294,24.7294,24.7101,24.7101,5400.0
2012-04-12 13:00:00,25.56,25.57,25.56,25.57,1800.0,24.7101,24.7197,24.7101,24.7197,1800.0
2012-04-12 13:05:00,25.57,25.58,25.57,25.57,4200.0,24.7197,24.7294,24.7197,24.7197,4200.0
2012-04-12 13:10:00,25.57,25.58,25.57,25.57,2700.0,24.7197,24.7294,24.7197,24.7197,2700.0
2012-04-12 13:15:00,25.58,25.58,25.58,25.58,300.0,24.7294,24.7294,24.7294,24.7294,300.0
2012-04-12 13:20:00,25.55,25.56,25.55,25.56,3300.0,24.7004,24.7101,24.7004,24.7101,3300.0
2012-04-12 13:25:00,25.54,25.54,25.54,25.54,600.0,24.6907,24.6907,24.6907,24.6907,600.0
2012-04-12 13:30:00,25.54,25.54,25.54,25.54,300.0,24.6907,24.6907,24.6907,24.6907,300.0
2012-04-12 13:35:00,25.53,25.53,25.53,25.53,6000.0,24.6811,24.6811,24.6811,24.6811,6000.0
2012-04-12 13:40:00,25.53,25.53,25.53,25.53,2100.0,24.6811,24.6811,24.6811,24.6811,2100.0
2012-04-12 13:45:00,25.53,25.55,25.53,25.55,2700.0,24.6811,24.7004,24.6811,24.7004,2700.0
2012-04-12 13:50:00,25.55,25.55,25.54,25.55,6000.0,24.7004,24.7004,24.6907,24.7004,6000.0
2012-04-12 13:55:00,25.54,25.54,25.48,25.51,36900.0,24.6907,24.6907,24.6327,24.6617,36900.0
2012-04-12 14:00:00,25.51,25.51,25.49,25.51,14700.0,24.6617,24.6617,24.6424,24.6617,14700.0
2012-04-12 14:05:00,25.51,25.52,25.49,25.52,14100.0,24.6617,24.6714,24.6424,24.6714,14100.0
2012-04-12 14:10:00,25.51,25.52,25.51,25.52,6600.0,24.6617,24.6714,24.6617,24.6714,6600.0
2012-04-12 14:15:00,25.52,25.52,25.51,25.51,34200.0,24.6714,24.6714,24.6617,24.6617,34200.0
2012-04-12 14:20:00,25.51,25.51,25.51,25.51,0.0,24.6617,24.6617,24.6617,24.6617,0.0
2012-04-12 14:25:00,25.51,25.51,25.51,25.51,3000.0,24.6617,24.6617,24.6617,24.6617,3000.0
2012-04-12 14:30:00,25.51,25.51,25.5,25.5,11400.0,24.6617,24.6617,24.6521,24.6521,11400.0
2012-04-12 14:35:00,25.51,25.51,25.51,25.51,900.0,24.6617,24.6617,24.6617,24.6617,900.0
2012-04-12 14:40:00,25.53,25.55,25.51,25.55,6600.0,24.6811,24.7004,24.6617,24.7004,6600.0
2012-04-12 14:45:00,25.55,25.55,25.54,25.54,106800.0,24.7004,24.7004,24.6907,24.6907,106800.0
2012-04-12 14:50:00,25.54,25.54,25.53,25.53,12900.0,24.6907,24.6907,24.6811,24.6811,12900.0
2012-04-12 14:55:00,25.54,25.54,25.52,25.52,22800.0,24.6907,24.6907,24.6714,24.6714,22800.0
2012-04-12 15:00:00,25.53,25.54,25.53,25.54,10200.0,24.6811,24.6907,24.6811,24.6907,10200.0
2012-04-12 15:05:00,25.53,25.53,25.5,25.5,11100.0,24.6811,24.6811,24.6521,24.6521,11100.0
2012-04-12 15:10:00,25.51,25.51,25.5,25.5,4500.0,24.6617,24.6617,24.6521,24.6521,4500.0
2012-04-12 15:15:00,25.52,25.53,25.52,25.53,900.0,24.6714,24.6811,24.6714,24.6811,900.0
2012-04-12 15:20:00,25.53,25.53,25.51,25.51,5400.0,24.6811,24.6811,24.6617,24.6617,5400.0
2012-04-12 15:25:00,25.5,25.5,25.49,25.49,4500.0,24.6521,24.6521,24.6424,24.6424,4500.0
2012-04-12 15:30:00,25.51,25.51,25.5,25.51,4500.0,24.6617,24.6617,24.6521,24.6617,4500.0
2012-04-12 15:35:00,25.52,25.53,25.52,25.53,1200.0,24.6714,24.6811,24.6714,24.6811,1200.0
2012-04-12 15:40:00,25.51,25.52,25.5,25.5,17400.0,24.6617,24.6714,24.6521,24.6521,17400.0
2012-04-12 15:45:00,25.51,25.51,25.5,25.51,10500.0,24.6617,24.6617,24.6521,24.6617,10500.0
2012-04-12 15:50:00,25.51,25.52,25.5,25.51,38100.0,24.6617,24.6714,24.6521,24.6617,38100.0
2012-04-12 15:55:00,25.51,25.51,25.45,25.45,45900.0,24.6617,24.6617,24.6037,24.6037,45900.0
2012-04-13 09:30:00,25.37,25.37,25.32,25.35,5400.0,24.5264,24.5264,24.478,24.5071,5400.0
2012-04-13 09:35:00,25.31,25.31,25.31,25.31,300.0,24.4684,24.4684,24.4684,24.4684,300.0
2012-04-13 09:40:00,25.25,25.25,25.23,25.23,1800.0,24.4104,24.4104,24.391,24.391,1800.0
2012-04-13 09:45:00,25.21,25.24,25.21,25.22,2100.0,24.3717,24.4007,24.3717,24.3814,2100.0
2012-04-13 09:50:00,25.17,25.17,25.16,25.17,1500.0,24.333,24.333,24.3234,24.333,1500.0
2012-04-13 09:55:00,25.1,25.1,25.1,25.1,300.0,24.2654,24.2654,24.2654,24.2654,300.0
2012-04-13 10:00:00,25.07,25.07,25.02,25.05,43200.0,24.2364,24.2364,24.188,24.217,43200.0
2012-04-13 10:05:00,25.02,25.02,24.98,24.98,25800.0,24.188,24.188,24.1494,24.1494,25800.0
2012-04-13 10:10:00,25.0,25.0,24.99,25.0,46500.0,24.1687,24.1687,24.159,24.1687,46500.0
2012-04-13 10:15:00,24.97,25.0,24.94,24.94,33900.0,24.1397,24.1687,24.1107,24.1107,33900.0
2012-04-13 10:20:00,24.93,24.97,24.93,24.93,16200.0,24.101,24.1397,24.101,24.101,16200.0
2012-04-13 10:25:00,24.96,24.96,24.9,24.92,36900.0,24.13,24.13,24.072,24.0914,36900.0
2012-04-13 10:30:00,24.94,24.94,24.9,24.9,600.0,24.1107,24.1107,24.072,24.072,600.0
2012-04-13 10:35:00,24.88,24.9,24.88,24.9,1800.0,24.0527,24.072,24.0527,24.072,1800.0
2012-04-13 10:40:00,24.87,24.87,24.83,24.86,3300.0,24.043,24.043,24.0043,24.0333,3300.0
2012-04-13 10:45:00,24.83,24.83,24.82,24.83,2700.0,24.0043,24.0043,23.9947,24.0043,2700.0
2012-04-13 10:50:00,24.83,24.87,24.83,24.85,111900.0,24.0043,24.043,24.0043,24.0237,111900.0
2012-04-13 10:55:00,24.85,24.86,24.82,24.82,70200.0,24.0237,24.0333,23.9947,23.9947,70200.0
2012-04-13 11:00:00,24.83,24.84,24.83,24.83,6600.0,24.0043,24.014,24.0043,24.0043,6600.0
2012-04-13 11:05:00,24.85,24.87,24.83,24.86,7500.0,24.0237,24.043,24.0043,24.0333,7500.0
2012-04-13 11:10:00,24.84,24.87,24.83,24.87,3900.0,24.014,24.043,24.0043,24.043,3900.0
2012-04-13 11:15:00,24.86,24.87,24.85,24.85,3000.0,24.0333,24.043,24.0237,24.0237,3000.0
2012-04-13 11:20:00,24.88,24.89,24.88,24.89,600.0,24.0527,24.0623,24.0527,24.0623,600.0
2012-04-13 11:25:00,24.88,24.88,24.86,24.86,900.0,24.0527,24.0527,24.0333,24.0333,900.0
2012-04-13 11:30:00,24.85,24.86,24.85,24.86,2100.0,24.0237,24.0333,24.0237,24.0333,2100.0
2012-04-13 11:35:00,24.86,24.86,24.84,24.85,2100.0,24.0333,24.0333,24.014,24.0237,2100.0
2012-04-13 11:40:00,24.86,24.88,24.86,24.86,1500.0,24.0333,24.0527,24.0333,24.0333,1500.0
2012-04-13 11:45:00,24.88,24.92,24.88,24.91,3000.0,24.0527,24.0914,24.0527,24.0817,3000.0
2012-04-13 11:50:00,24.92,24.92,24.91,24.92,1200.0,24.0914,24.0914,24.0817,24.0914,1200.0
2012-04-13 11:55:00,24.89,24.9,24.88,24.88,1500.0,24.0623,24.072,24.0527,24.0527,1500.0
2012-04-13 12:00:00,24.9,24.9,24.9,24.9,300.0,24.072,24.072,24.072,24.072,300.0
2012-04-13 12:05:00,24.88,24.88,24.88,24.88,6300.0,24.0527,24.0527,24.0527,24.0527,6300.0
2012-04-13 12:10:00,24.89,24.89,24.86,24.88,16800.0,24.0623,24.0623,24.0333,24.0527,16800.0
2012-04-13 12:15:00,24.89,24.89,24.89,24.89,1200.0,24.0623,24.0623,24.0623,24.0623,1200.0
2012-04-13 12:20:00,24.88,24.88,24.88,24.88,1500.0,24.0527,24.0527,24.0527,24.0527,1500.0
2012-04-13 12:25:00,24.87,24.87,24.86,24.87,1800.0,24.043,24.043,24.0333,24.043,1800.0
2012-04-13 12:30:00,24.88,24.88,24.88,24.88,300.0,24.0527,24.0527,24.0527,24.0527,300.0
2012-04-13 12:35:00,24.87,24.87,24.86,24.86,600.0,24.043,24.043,24.0333,24.0333,600.0
2012-04-13 12:40:00,24.87,24.87,24.84,24.84,2100.0,24.043,24.043,24.014,24.014,2100.0
2012-04-13 12:45:00,24.86,24.86,24.86,24.86,600.0,24.0333,24.0333,24.0333,24.0333,600.0
2012-04-13 12:50:00,24.85,24.85,24.84,24.84,600.0,24.0237,24.0237,24.014,24.014,600.0
2012-04-13 12:55:00,24.85,24.86,24.85,24.86,1200.0,24.0237,24.0333,24.0237,24.0333,1200.0
2012-04-13 13:00:00,24.85,24.88,24.85,24.88,3000.0,24.0237,24.0527,24.0237,24.0527,3000.0
2012-04-13 13:05:00,24.87,24.9,24.87,24.9,3000.0,24.043,24.072,24.043,24.072,3000.0
2012-04-13 13:10:00,24.89,24.9,24.89,24.89,1500.0,24.0623,24.072,24.0623,24.0623,1500.0
2012-04-13 13:15:00,24.9,24.9,24.89,24.89,4200.0,24.072,24.072,24.0623,24.0623,4200.0
2012-04-13 13:20:00,24.88,24.89,24.88,24.89,1200.0,24.0527,24.0623,24.0527,24.0623,1200.0
2012-04-13 13:25:00,24.9,24.9,24.89,24.89,1200.0,24.072,24.072,24.0623,24.0623,1200.0
2012-04-13 13:30:00,24.89,24.89,24.89,24.89,0.0,24.0623,24.0623,24.0623,24.0623,0.0
2012-04-13 13:35:00,24.92,24.96,24.92,24.96,2700.0,24.0914,24.13,24.0914,24.13,2700.0
2012-04-13 13:40:00,24.97,24.97,24.95,24.95,3000.0,24.1397,24.1397,24.1204,24.1204,3000.0
2012-04-13 13:45:00,24.97,24.97,24.97,24.97,600.0,24.1397,24.1397,24.1397,24.1397,600.0
2012-04-13 13:50:00,24.96,24.96,24.96,24.96,300.0,24.13,24.13,24.13,24.13,300.0
2012-04-13 13:55:00,24.94,24.94,24.93,24.93,3300.0,24.1107,24.1107,24.101,24.101,3300.0
2012-04-13 14:00:00,24.94,24.94,24.92,24.92,28500.0,24.1107,24.1107,24.0914,24.0914,28500.0
2012-04-13 14:05:00,24.91,24.91,24.89,24.89,600.0,24.0817,24.0817,24.0623,24.0623,600.0
2012-04-13 14:10:00,24.89,24.89,24.89,24.89,1200.0,24.0623,24.0623,24.0623,24.0623,1200.0
2012-04-13 14:15:00,24.91,24.91,24.91,24.91,300.0,24.0817,24.0817,24.0817,24.0817,300.0
2012-04-13 14:20:00,24.91,24.91,24.91,24.91,0.0,24.0817,24.0817,24.0817,24.0817,0.0
2012-04-13 14:25:00,24.92,24.92,24.86,24.86,3600.0,24.0914,24.0914,24.0333,24.0333,3600.0
2012-04-13 14:30:00,24.86,24.86,24.86,24.86,0.0,24.0333,24.0333,24.0333,24.0333,0.0
2012-04-13 14:35:00,24.86,24.86,24.86,24.86,0.0,24.0333,24.0333,24.0333,24.0333,0.0
2012-04-13 14:40:00,24.87,24.87,24.87,24.87,600.0,24.043,24.043,24.043,24.043,600.0
2012-04-13 14:45:00,24.89,24.9,24.89,24.9,600.0,24.0623,24.072,24.0623,24.072,600.0
2012-04-13 14:50:00,24.87,24.88,24.87,24.88,1200.0,24.043,24.0527,24.043,24.0527,1200.0
2012-04-13 14:55:00,24.87,24.87,24.86,24.86,1500.0,24.043,24.043,24.0333,24.0333,1500.0
2012-04-13 15:00:00,24.86,24.86,24.86,24.86,0.0,24.0333,24.0333,24.0333,24.0333,0.0
2012-04-13 15:05:00,24.88,24.91,24.88,24.91,2100.0,24.0527,24.0817,24.0527,24.0817,2100.0
2012-04-13 15:10:00,24.93,24.93,24.91,24.91,600.0,24.101,24.101,24.0817,24.0817,600.0
2012-04-13 15:15:00,24.92,24.92,24.91,24.92,60000.0,24.0914,24.0914,24.0817,24.0914,60000.0
2012-04-13 15:20:00,24.92,24.92,24.92,24.92,0.0,24.0914,24.0914,24.0914,24.0914,0.0
2012-04-13 15:25:00,24.95,24.95,24.91,24.91,5400.0,24.1204,24.1204,24.0817,24.0817,5400.0
2012-04-13 15:30:00,24.93,24.93,24.91,24.91,1500.0,24.101,24.101,24.0817,24.0817,1500.0
2012-04-13 15:35:00,24.9,24.9,24.9,24.9,600.0,24.072,24.072,24.072,24.072,600.0
2012-04-13 15:40:00,24.9,24.91,24.9,24.9,1200.0,24.072,24.0817,24.072,24.072,1200.0
2012-04-13 15:45:00,24.91,24.91,24.88,24.89,4800.0,24.0817,24.0817,24.0527,24.0623,4800.0
2012-04-13 15:50:00,24.89,24.89,24.85,24.87,3900.0,24.0623,24.0623,24.0237,24.043,3900.0
2012-04-13 15:55:00,24.87,24.9,24.87,24.88,34200.0,24.043,24.072,24.043,24.0527,34200.0
2012-04-16 09:30:00,24.94,24.99,24.91,24.97,7200.0,24.1107,24.159,24.0817,24.1397,7200.0
2012-04-16 09:35:00,24.95,24.95,24.91,24.91,3300.0,24.1204,24.1204,24.0817,24.0817,3300.0
2012-04-16 09:40:00,24.88,24.88,24.75,24.75,3300.0,24.0527,24.0527,23.927,23.927,3300.0
2012-04-16 09:45:00,24.74,24.74,24.74,24.74,900.0,23.9173,23.9173,23.9173,23.9173,900.0
2012-04-16 09:50:00,24.7,24.7,24.59,24.6,16500.0,23.8787,23.8787,23.7723,23.782,16500.0
2012-04-16 09:55:00,24.58,24.58,24.55,24.57,4200.0,23.7627,23.7627,23.7337,23.753,4200.0
2012-04-16 10:00:00,24.55,24.55,24.44,24.47,65400.0,23.7337,23.7337,23.6273,23.6563,65400.0
2012-04-16 10:05:00,24.47,24.47,24.42,24.45,9900.0,23.6563,23.6563,23.608,23.637,9900.0
2012-04-16 10:10:00,24.43,24.43,24.35,24.38,54900.0,23.6176,23.6176,23.5403,23.5693,54900.0
2012-04-16 10:15:00,24.36,24.36,24.3,24.32,54900.0,23.55,23.55,23.492,23.5113,54900.0
2012-04-16 10:20:00,24.34,24.35,24.29,24.32,5400.0,23.5306,23.5403,23.4823,23.5113,5400.0
2012-04-16 10:25:00,24.3,24.36,24.28,24.36,9000.0,23.492,23.55,23.4726,23.55,9000.0
2012-04-16 10:30:00,24.34,24.38,24.34,24.38,2700.0,23.5306,23.5693,23.5306,23.5693,2700.0
2012-04-16 10:35:00,24.41,24.42,24.41,24.42,1800.0,23.5983,23.608,23.5983,23.608,1800.0
2012-04-16 10:40:00,24.45,24.46,24.45,24.46,1200.0,23.637,23.6466,23.637,23.6466,1200.0
2012-04-16 10:45:00,24.48,24.51,24.48,24.51,4800.0,23.666,23.695,23.666,23.695,4800.0
2012-04-16 10:50:00,24.51,24.51,24.51,24.51,0.0,23.695,23.695,23.695,23.695,0.0
2012-04-16 10:55:00,24.58,24.58,24.54,24.54,600.0,23.7627,23.7627,23.724,23.724,600.0
2012-04-16 11:00:00,24.54,24.54,24.54,24.54,0.0,23.724,23.724,23.724,23.724,0.0
2012-04-16 11:05:00,24.54,24.56,24.54,24.56,900.0,23.724,23.7433,23.724,23.7433,900.0
2012-04-16 11:10:00,24.58,24.58,24.58,24.58,600.0,23.7627,23.7627,23.7627,23.7627,600.0
2012-04-16 11:15:00,24.57,24.58,24.56,24.58,2400.0,23.753,23.7627,23.7433,23.7627,2400.0
2012-04-16 11:20:00,24.58,24.59,24.58,24.59,12900.0,23.7627,23.7723,23.7627,23.7723,12900.0
2012-04-16 11:25:00,24.6,24.61,24.6,24.61,600.0,23.782,23.7917,23.782,23.7917,600.0
2012-04-16 11:30:00,24.56,24.59,24.56,24.58,36000.0,23.7433,23.7723,23.7433,23.7627,36000.0
2012-04-16 11:35:00,24.58,24.58,24.54,24.54,7200.0,23.7627,23.7627,23.724,23.724,7200.0
2012-04-16 11:40:00,24.54,24.55,24.49,24.49,77700.0,23.724,23.7337,23.6756,23.6756,77700.0
2012-04-16 11:45:00,24.5,24.5,24.5,24.5,300.0,23.6853,23.6853,23.6853,23.6853,300.0
2012-04-16 11:50:00,24.51,24.53,24.5,24.5,2100.0,23.695,23.7143,23.6853,23.6853,2100.0
2012-04-16 11:55:00,24.52,24.52,24.5,24.5,2400.0,23.7047,23.7047,23.6853,23.6853,2400.0
2012-04-16 12:00:00,24.54,24.56,24.54,24.56,1200.0,23.724,23.7433,23.724,23.7433,1200.0
2012-04-16 12:05:00,24.54,24.54,24.52,24.52,900.0,23.724,23.724,23.7047,23.7047,900.0
2012-04-16 12:10:00,24.52,24.52,24.52,24.52,300.0,23.7047,23.7047,23.7047,23.7047,300.0
2012-04-16 12:15:00,24.52,24.53,24.51,24.51,1800.0,23.7047,23.7143,23.695,23.695,1800.0
2012-04-16 12:20:00,24.49,24.49,24.44,24.45,42000.0,23.6756,23.6756,23.6273,23.637,42000.0
2012-04-16 12:25:00,24.47,24.47,24.45,24.45,26100.0,23.6563,23.6563,23.637,23.637,26100.0
2012-04-16 12:30:00,24.45,24.45,24.44,24.44,24600.0,23.637,23.637,23.6273,23.6273,24600.0
2012-04-16 12:35:00,24.44,24.45,24.44,24.45,1500.0,23.6273,23.637,23.6273,23.637,1500.0
2012-04-16 12:40:00,24.45,24.47,24.45,24.46,21600.0,23.637,23.6563,23.637,23.6466,21600.0
2012-04-16 12:45:00,24.49,24.49,24.49,24.49,300.0,23.6756,23.6756,23.6756,23.6756,300.0
2012-04-16 12:50:00,24.49,24.49,24.48,24.48,600.0,23.6756,23.6756,23.666,23.666,600.0
2012-04-16 12:55:00,24.48,24.56,24.48,24.56,2100.0,23.666,23.7433,23.666,23.7433,2100.0
2012-04-16 13:00:00,24.56,24.56,24.56,24.56,0.0,23.7433,23.7433,23.7433,23.7433,0.0
2012-04-16 13:05:00,24.54,24.55,24.53,24.54,2100.0,23.724,23.7337,23.7143,23.724,2100.0
2012-04-16 13:10:00,24.53,24.53,24.52,24.53,1200.0,23.7143,23.7143,23.7047,23.7143,1200.0
2012-04-16 13:15:00,24.55,24.55,24.55,24.55,300.0,23.7337,23.7337,23.7337,23.7337,300.0
2012-04-16 13:20:00,24.55,24.55,24.55,24.55,600.0,23.7337,23.7337,23.7337,23.7337,600.0
2012-04-16 13:25:00,24.55,24.55,24.51,24.55,14400.0,23.7337,23.7337,23.695,23.7337,14400.0
2012-04-16 13:30:00,24.55,24.55,24.55,24.55,2700.0,23.7337,23.7337,23.7337,23.7337,2700.0
2012-04-16 13:35:00,24.55,24.6,24.55,24.6,30300.0,23.7337,23.782,23.7337,23.782,30300.0
2012-04-16 13:40:00,24.6,24.61,24.6,24.61,900.0,23.782,23.7917,23.782,23.7917,900.0
2012-04-16 13:45:00,24.61,24.64,24.61,24.63,30600.0,23.7917,23.8207,23.7917,23.811,30600.0
2012-04-16 13:50:00,24.64,24.64,24.64,24.64,600.0,23.8207,23.8207,23.8207,23.8207,600.0
2012-04-16 13:55:00,24.64,24.7,24.64,24.65,3300.0,23.8207,23.8787,23.8207,23.8303,3300.0
2012-04-16 14:00:00,24.65,24.66,24.65,24.66,900.0,23.8303,23.84,23.8303,23.84,900.0
2012-04-16 14:05:00,24.65,24.65,24.65,24.65,600.0,23.8303,23.8303,23.8303,23.8303,600.0
2012-04-16 14:10:00,24.65,24.65,24.65,24.65,300.0,23.8303,23.8303,23.8303,23.8303,300.0
2012-04-16 14:15:00,24.65,24.65,24.65,24.65,300.0,23.8303,23.8303,23.8303,23.8303,300.0
2012-04-16 14:20:00,24.65,24.65,24.65,24.65,0.0,23.8303,23.8303,23.8303,23.8303,0.0
2012-04-16 14:25:00,24.63,24.63,24.63,24.63,300.0,23.811,23.811,23.811,23.811,300.0
2012-04-16 14:30:00,24.66,24.69,24.66,24.69,6300.0,23.84,23.869,23.84,23.869,6300.0
2012-04-16 14:35:00,24.7,24.7,24.69,24.69,14400.0,23.8787,23.8787,23.869,23.869,14400.0
2012-04-16 14:40:00,24.7,24.73,24.7,24.73,59400.0,23.8787,23.9077,23.8787,23.9077,59400.0
2012-04-16 14:45:00,24.73,24.73,24.73,24.73,14100.0,23.9077,23.9077,23.9077,23.9077,14100.0
2012-04-16 14:50:00,24.71,24.71,24.71,24.71,300.0,23.8883,23.8883,23.8883,23.8883,300.0
2012-04-16 14:55:00,24.69,24.69,24.67,24.69,1800.0,23.869,23.869,23.8497,23.869,1800.0
2012-04-16 15:00:00,24.64,24.64,24.64,24.64,300.0,23.8207,23.8207,23.8207,23.8207,300.0
2012-04-16 15:05:00,24.62,24.62,24.62,24.62,3000.0,23.8013,23.8013,23.8013,23.8013,3000.0
2012-04-16 15:10:00,24.64,24.66,24.64,24.66,8100.0,23.8207,23.84,23.8207,23.84,8100.0
2012-04-16 15:15:00,24.65,24.65,24.65,24.65,4800.0,23.8303,23.8303,23.8303,23.8303,4800.0
2012-04-16 15:20:00,24.65,24.65,24.63,24.63,4500.0,23.8303,23.8303,23.811,23.811,4500.0
2012-04-16 15:25:00,24.63,24.63,24.61,24.61,7800.0,23.811,23.811,23.7917,23.7917,7800.0
2012-04-16 15:30:00,24.61,24.63,24.61,24.62,34800.0,23.7917,23.811,23.7917,23.8013,34800.0
2012-04-16 15:35:00,24.61,24.64,24.61,24.63,10500.0,23.7917,23.8207,23.7917,23.811,10500.0
2012-04-16 15:40:00,24.63,24.65,24.62,24.65,96000.0,23.811,23.8303,23.8013,23.8303,96000.0
2012-04-16 15:45:00,24.65,24.65,24.6,24.6,15900.0,23.8303,23.8303,23.782,23.782,15900.0
2012-04-16 15:50:00,24.62,24.62,24.58,24.6,10200.0,23.8013,23.8013,23.7627,23.782,10200.0
2012-04-16 15:55:00,24.6,24.66,24.59,24.66,40500.0,23.782,23.84,23.7723,23.84,40500.0
2012-04-17 09:30:00,24.81,24.9,24.8,24.88,4800.0,23.985,24.072,23.9753,24.0527,4800.0
2012-04-17 09:35:00,24.96,25.01,24.96,25.01,3300.0,24.13,24.1784,24.13,24.1784,3300.0
2012-04-17 09:40:00,25.04,25.05,25.04,25.05,3600.0,24.2074,24.217,24.2074,24.217,3600.0
2012-04-17 09:45:00,25.05,25.05,25.05,25.05,0.0,24.217,24.217,24.217,24.217,0.0
2012-04-17 09:50:00,25.08,25.08,25.08,25.08,300.0,24.246,24.246,24.246,24.246,300.0
2012-04-17 09:55:00,25.08,25.08,25.08,25.08,300.0,24.246,24.246,24.246,24.246,300.0
2012-04-17 10:00:00,25.1,25.1,25.03,25.03,600.0,24.2654,24.2654,24.1977,24.1977,600.0
2012-04-17 10:05:00,24.99,25.03,24.99,25.03,30600.0,24.159,24.1977,24.159,24.1977,30600.0
2012-04-17 10:10:00,25.07,25.09,25.07,25.09,1200.0,24.2364,24.2557,24.2364,24.2557,1200.0
2012-04-17 10:15:00,25.08,25.12,25.08,25.11,2100.0,24.246,24.2847,24.246,24.275,2100.0
2012-04-17 10:20:00,25.08,25.08,25.08,25.08,1500.0,24.246,24.246,24.246,24.246,1500.0
2012-04-17 10:25:00,25.1,25.1,25.09,25.09,1200.0,24.2654,24.2654,24.2557,24.2557,1200.0
2012-04-17 10:30:00,25.12,25.12,25.09,25.09,900.0,24.2847,24.2847,24.2557,24.2557,900.0
2012-04-17 10:35:00,25.11,25.11,25.11,25.11,1500.0,24.275,24.275,24.275,24.275,1500.0
2012-04-17 10:40:00,25.12,25.16,25.12,25.14,2100.0,24.2847,24.3234,24.2847,24.304,2100.0
2012-04-17 10:45:00,25.16,25.17,25.15,25.16,7500.0,24.3234,24.333,24.3137,24.3234,7500.0
2012-04-17 10:50:00,25.15,25.15,25.14,25.14,600.0,24.3137,24.3137,24.304,24.304,600.0
2012-04-17 10:55:00,25.14,25.16,25.14,25.15,4500.0,24.304,24.3234,24.304,24.3137,4500.0
2012-04-17 11:00:00,25.16,25.2,25.16,25.2,6900.0,24.3234,24.362,24.3234,24.362,6900.0
2012-04-17 11:05:00,25.2,25.2,25.2,25.2,300.0,24.362,24.362,24.362,24.362,300.0
2012-04-17 11:10:00,25.21,25.23,25.2,25.23,5400.0,24.3717,24.391,24.362,24.391,5400.0
2012-04-17 11:15:00,25.22,25.24,25.22,25.24,1800.0,24.3814,24.4007,24.3814,24.4007,1800.0
2012-04-17 11:20:00,25.26,25.26,25.26,25.26,300.0,24.42,24.42,24.42,24.42,300.0
2012-04-17 11:25:00,25.2,25.2,25.2,25.2,300.0,24.362,24.362,24.362,24.362,300.0
2012-04-17 11:30:00,25.2,25.2,25.2,25.2,600.0,24.362,24.362,24.362,24.362,600.0
2012-04-17 11:35:00,25.23,25.23,25.22,25.22,600.0,24.391,24.391,24.3814,24.3814,600.0
2012-04-17 11:40:00,25.22,25.22,25.2,25.2,900.0,24.3814,24.3814,24.362,24.362,900.0
2012-04-17 11:45:00,25.2,25.2,25.2,25.2,0.0,24.362,24.362,24.362,24.362,0.0
2012-04-17 11:50:00,25.21,25.23,25.2,25.23,3600.0,24.3717,24.391,24.362,24.391,3600.0
2012-04-17 11:55:00,25.2,25.2,25.18,25.18,600.0,24.362,24.362,24.3427,24.3427,600.0
2012-04-17 12:00:00,25.18,25.18,25.18,25.18,0.0,24.3427,24.3427,24.3427,24.3427,0.0
2012-04-17 12:05:00,25.19,25.19,25.17,25.19,1500.0,24.3524,24.3524,24.333,24.3524,1500.0
2012-04-17 12:10:00,25.19,25.21,25.18,25.2,1500.0,24.3524,24.3717,24.3427,24.362,1500.0
2012-04-17 12:15:00,25.2,25.2,25.2,25.2,0.0,24.362,24.362,24.362,24.362,0.0
2012-04-17 12:20:00,25.21,25.22,25.21,25.22,900.0,24.3717,24.3814,24.3717,24.3814,900.0
2012-04-17 12:25:00,25.2,25.2,25.2,25.2,300.0,24.362,24.362,24.362,24.362,300.0
2012-04-17 12:30:00,25.21,25.22,25.21,25.22,1200.0,24.3717,24.3814,24.3717,24.3814,1200.0
2012-04-17 12:35:00,25.2,25.23,25.2,25.22,1500.0,24.362,24.391,24.362,24.3814,1500.0
2012-04-17 12:40:00,25.21,25.21,25.21,25.21,600.0,24.3717,24.3717,24.3717,24.3717,600.0
2012-04-17 12:45:00,25.22,25.23,25.22,25.23,1500.0,24.3814,24.391,24.3814,24.391,1500.0
2012-04-17 12:50:00,25.22,25.22,25.19,25.21,2700.0,24.3814,24.3814,24.3524,24.3717,2700.0
2012-04-17 12:55:00,25.19,25.19,25.17,25.17,1200.0,24.3524,24.3524,24.333,24.333,1200.0
2012-04-17 13:00:00,25.17,25.18,25.17,25.18,1200.0,24.333,24.3427,24.333,24.3427,1200.0
2012-04-17 13:05:00,25.17,25.2,25.17,25.19,4200.0,24.333,24.362,24.333,24.3524,4200.0
2012-04-17 13:10:00,25.18,25.19,25.18,25.18,900.0,24.3427,24.3524,24.3427,24.3427,900.0
2012-04-17 13:15:00,25.2,25.2,25.2,25.2,300.0,24.362,24.362,24.362,24.362,300.0
2012-04-17 13:20:00,25.19,25.2,25.19,25.2,900.0,24.3524,24.362,24.3524,24.362,900.0
2012-04-17 13:25:00,25.18,25.18,25.18,25.18,36300.0,24.3427,24.3427,24.3427,24.3427,36300.0
2012-04-17 13:30:00,25.2,25.21,25.19,25.21,3300.0,24.362,24.3717,24.3524,24.3717,3300.0
2012-04-17 13:35:00,25.21,25.22,25.21,25.22,900.0,24.3717,24.3814,24.3717,24.3814,900.0
2012-04-17 13:40:00,25.22,25.22,25.22,25.22,300.0,24.3814,24.3814,24.3814,24.3814,300.0
2012-04-17 13:45:00,25.22,25.22,25.22,25.22,300.0,24.3814,24.3814,24.3814,24.3814,300.0
2012-04-17 13:50:00,25.24,25.24,25.24,25.24,600.0,24.4007,24.4007,24.4007,24.4007,600.0
2012-04-17 13:55:00,25.23,25.24,25.23,25.24,600.0,24.391,24.4007,24.391,24.4007,600.0
2012-04-17 14:00:00,25.24,25.24,25.24,25.24,0.0,24.4007,24.4007,24.4007,24.4007,0.0
2012-04-17 14:05:00,25.28,25.28,25.28,25.28,1200.0,24.4394,24.4394,24.4394,24.4394,1200.0
2012-04-17 14:10:00,25.28,25.3,25.28,25.29,3600.0,24.4394,24.4587,24.4394,24.449,3600.0
2012-04-17 14:15:00,25.29,25.29,25.29,25.29,0.0,24.449,24.449,24.449,24.449,0.0
2012-04-17 14:20:00,25.33,25.33,25.33,25.33,900.0,24.4877,24.4877,24.4877,24.4877,900.0
2012-04-17 14:25:00,25.31,25.31,25.31,25.31,300.0,24.4684,24.4684,24.4684,24.4684,300.0
2012-04-17 14:30:00,25.31,25.32,25.31,25.32,600.0,24.4684,24.478,24.4684,24.478,600.0
2012-04-17 14:35:00,25.3,25.31,25.3,25.31,1800.0,24.4587,24.4684,24.4587,24.4684,1800.0
2012-04-17 14:40:00,25.28,25.28,25.26,25.26,2100.0,24.4394,24.4394,24.42,24.42,2100.0
2012-04-17 14:45:00,25.28,25.28,25.28,25.28,600.0,24.4394,24.4394,24.4394,24.4394,600.0
2012-04-17 14:50:00,25.27,25.29,25.27,25.29,900.0,24.4297,24.449,24.4297,24.449,900.0
2012-04-17 14:55:00,25.28,25.28,25.28,25.28,300.0,24.4394,24.4394,24.4394,24.4394,300.0
2012-04-17 15:00:00,25.27,25.27,25.26,25.26,600.0,24.4297,24.4297,24.42,24.42,600.0
2012-04-17 15:05:00,25.29,25.29,25.28,25.29,1500.0,24.449,24.449,24.4394,24.449,1500.0
2012-04-17 15:10:00,25.26,25.26,25.26,25.26,900.0,24.42,24.42,24.42,24.42,900.0
2012-04-17 15:15:00,25.27,25.27,25.26,25.26,2100.0,24.4297,24.4297,24.42,24.42,2100.0
2012-04-17 15:20:00,25.26,25.28,25.26,25.28,1200.0,24.42,24.4394,24.42,24.4394,1200.0
2012-04-17 15:25:00,25.28,25.28,25.26,25.28,1500.0,24.4394,24.4394,24.42,24.4394,1500.0
2012-04-17 15:30:00,25.3,25.3,25.27,25.27,1500.0,24.4587,24.4587,24.4297,24.4297,1500.0
2012-04-17 15:35:00,25.26,25.26,25.25,25.25,600.0,24.42,24.42,24.4104,24.4104,600.0
2012-04-17 15:40:00,25.25,25.26,25.25,25.26,900.0,24.4104,24.42,24.4104,24.42,900.0
2012-04-17 15:45:00,25.24,25.24,25.23,25.23,1200.0,24.4007,24.4007,24.391,24.391,1200.0
2012-04-17 15:50:00,25.21,25.21,25.2,25.2,3000.0,24.3717,24.3717,24.362,24.362,3000.0
2012-04-17 15:55:00,25.17,25.17,25.13,25.13,9300.0,24.333,24.333,24.2944,24.2944,9300.0
2012-04-18 09:30:00,25.04,25.06,24.94,24.98,67800.0,24.2074,24.2267,24.1107,24.1494,67800.0
2012-04-18 09:35:00,24.99,25.02,24.97,25.0,13200.0,24.159,24.188,24.1397,24.1687,13200.0
2012-04-18 09:40:00,25.02,25.02,24.98,24.98,4200.0,24.188,24.188,24.1494,24.1494,4200.0
2012-04-18 09:45:00,24.99,24.99,24.96,24.96,1500.0,24.159,24.159,24.13,24.13,1500.0
2012-04-18 09:50:00,25.04,25.05,25.02,25.05,42900.0,24.2074,24.217,24.188,24.217,42900.0
2012-04-18 09:55:00,25.04,25.04,25.03,25.03,600.0,24.2074,24.2074,24.1977,24.1977,600.0
2012-04-18 10:00:00,25.03,25.03,25.03,25.03,3000.0,24.1977,24.1977,24.1977,24.1977,3000.0
2012-04-18 10:05:00,25.03,25.03,25.03,25.03,0.0,24.1977,24.1977,24.1977,24.1977,0.0
2012-04-18 10:10:00,25.03,25.05,25.02,25.03,5400.0,24.1977,24.217,24.188,24.1977,5400.0
2012-04-18 10:15:00,25.03,25.03,25.03,25.03,0.0,24.1977,24.1977,24.1977,24.1977,0.0
2012-04-18 10:20:00,25.05,25.07,25.04,25.07,1800.0,24.217,24.2364,24.2074,24.2364,1800.0
2012-04-18 10:25:00,25.06,25.06,25.02,25.02,600.0,24.2267,24.2267,24.188,24.188,600.0
2012-04-18 10:30:00,25.02,25.02,25.02,25.02,0.0,24.188,24.188,24.188,24.188,0.0
2012-04-18 10:35:00,25.04,25.08,25.04,25.05,31800.0,24.2074,24.246,24.2074,24.217,31800.0
2012-04-18 10:40:00,25.07,25.08,25.07,25.08,1200.0,24.2364,24.246,24.2364,24.246,1200.0
2012-04-18 10:45:00,25.1,25.11,25.1,25.11,1800.0,24.2654,24.275,24.2654,24.275,1800.0
2012-04-18 10:50:00,25.08,25.08,25.07,25.07,4200.0,24.246,24.246,24.2364,24.2364,4200.0
2012-04-18 10:55:00,25.06,25.06,25.05,25.06,2100.0,24.2267,24.2267,24.217,24.2267,2100.0
2012-04-18 11:00:00,25.04,25.05,25.04,25.04,5400.0,24.2074,24.217,24.2074,24.2074,5400.0
2012-04-18 11:05:00,25.02,25.02,24.98,24.98,2100.0,24.188,24.188,24.1494,24.1494,2100.0
2012-04-18 11:10:00,24.97,24.97,24.93,24.94,10500.0,24.1397,24.1397,24.101,24.1107,10500.0
2012-04-18 11:15:00,24.91,24.93,24.9,24.93,1800.0,24.0817,24.101,24.072,24.101,1800.0
2012-04-18 11:20:00,24.9,24.9,24.9,24.9,1500.0,24.072,24.072,24.072,24.072,1500.0
2012-04-18 11:25:00,24.89,24.89,24.89,24.89,300.0,24.0623,24.0623,24.0623,24.0623,300.0
2012-04-18 11:30:00,24.88,24.88,24.87,24.87,600.0,24.0527,24.0527,24.043,24.043,600.0
2012-04-18 11:35:00,24.85,24.89,24.85,24.89,14100.0,24.0237,24.0623,24.0237,24.0623,14100.0
2012-04-18 11:40:00,24.87,24.87,24.86,24.86,600.0,24.043,24.043,24.0333,24.0333,600.0
2012-04-18 11:45:00,24.86,24.86,24.86,24.86,0.0,24.0333,24.0333,24.0333,24.0333,0.0
2012-04-18 11:50:00,24.88,24.88,24.87,24.87,32400.0,24.0527,24.0527,24.043,24.043,32400.0
2012-04-18 11:55:00,24.93,24.93,24.91,24.91,1500.0,24.101,24.101,24.0817,24.0817,1500.0
2012-04-18 12:00:00,24.92,24.93,24.91,24.91,2400.0,24.0914,24.101,24.0817,24.0817,2400.0
2012-04-18 12:05:00,24.91,24.91,24.91,24.91,600.0,24.0817,24.0817,24.0817,24.0817,600.0
2012-04-18 12:10:00,24.91,24.91,24.89,24.9,3600.0,24.0817,24.0817,24.0623,24.072,3600.0
2012-04-18 12:15:00,24.91,24.93,24.91,24.93,600.0,24.0817,24.101,24.0817,24.101,600.0
2012-04-18 12:20:00,24.92,24.92,24.91,24.91,1200.0,24.0914,24.0914,24.0817,24.0817,1200.0
2012-04-18 12:25:00,24.92,24.92,24.88,24.88,900.0,24.0914,24.0914,24.0527,24.0527,900.0
2012-04-18 12:30:00,24.89,24.9,24.89,24.9,900.0,24.0623,24.072,24.0623,24.072,900.0
2012-04-18 12:35:00,24.88,24.88,24.88,24.88,1200.0,24.0527,24.0527,24.0527,24.0527,1200.0
2012-04-18 12:40:00,24.9,24.92,24.9,24.92,1500.0,24.072,24.0914,24.072,24.0914,1500.0
2012-04-18 12:45:00,24.92,24.92,24.89,24.91,27900.0,24.0914,24.0914,24.0623,24.0817,27900.0
2012-04-18 12:50:00,24.92,24.92,24.91,24.92,900.0,24.0914,24.0914,24.0817,24.0914,900.0
2012-04-18 12:55:00,24.92,24.92,24.9,24.92,1800.0,24.0914,24.0914,24.072,24.0914,1800.0
2012-04-18 13:00:00,24.92,24.92,24.92,24.92,0.0,24.0914,24.0914,24.0914,24.0914,0.0
2012-04-18 13:05:00,24.93,24.93,24.93,24.93,600.0,24.101,24.101,24.101,24.101,600.0
2012-04-18 13:10:00,24.93,24.93,24.93,24.93,300.0,24.101,24.101,24.101,24.101,300.0
2012-04-18 13:15:00,24.94,24.94,24.93,24.93,600.0,24.1107,24.1107,24.101,24.101,600.0
2012-04-18 13:20:00,24.94,24.96,24.94,24.96,600.0,24.1107,24.13,24.1107,24.13,600.0
2012-04-18 13:25:00,24.91,24.91,24.91,24.91,300.0,24.0817,24.0817,24.0817,24.0817,300.0
2012-04-18 13:30:00,24.91,24.91,24.91,24.91,0.0,24.0817,24.0817,24.0817,24.0817,0.0
2012-04-18 13:35:00,24.89,24.89,24.87,24.87,900.0,24.0623,24.0623,24.043,24.043,900.0
2012-04-18 13:40:00,24.88,24.88,24.88,24.88,600.0,24.0527,24.0527,24.0527,24.0527,600.0
2012-04-18 13:45:00,24.88,24.88,24.88,24.88,0.0,24.0527,24.0527,24.0527,24.0527,0.0
2012-04-18 13:50:00,24.88,24.88,24.88,24.88,0.0,24.0527,24.0527,24.0527,24.0527,0.0
2012-04-18 13:55:00,24.89,24.89,24.87,24.87,600.0,24.0623,24.0623,24.043,24.043,600.0
2012-04-18 14:00:00,24.87,24.87,24.87,24.87,600.0,24.043,24.043,24.043,24.043,600.0
2012-04-18 14:05:00,24.9,24.9,24.89,24.9,2700.0,24.072,24.072,24.0623,24.072,2700.0
2012-04-18 14:10:00,24.89,24.89,24.89,24.89,300.0,24.0623,24.0623,24.0623,24.0623,300.0
2012-04-18 14:15:00,24.91,24.91,24.91,24.91,600.0,24.0817,24.0817,24.0817,24.0817,600.0
2012-04-18 14:20:00,24.93,24.97,24.93,24.97,1200.0,24.101,24.1397,24.101,24.1397,1200.0
2012-04-18 14:25:00,24.99,24.99,24.96,24.96,1500.0,24.159,24.159,24.13,24.13,1500.0
2012-04-18 14:30:00,24.97,24.98,24.97,24.98,26100.0,24.1397,24.1494,24.1397,24.1494,26100.0
2012-04-18 14:35:00,24.97,24.97,24.97,24.97,600.0,24.1397,24.1397,24.1397,24.1397,600.0
2012-04-18 14:40:00,24.97,24.99,24.97,24.99,900.0,24.1397,24.159,24.1397,24.159,900.0
2012-04-18 14:45:00,24.98,24.99,24.98,24.98,2400.0,24.1494,24.159,24.1494,24.1494,2400.0
2012-04-18 14:50:00,25.01,25.01,25.01,25.01,300.0,24.1784,24.1784,24.1784,24.1784,300.0
2012-04-18 14:55:00,24.97,24.97,24.97,24.97,300.0,24.1397,24.1397,24.1397,24.1397,300.0
2012-04-18 15:00:00,24.99,25.03,24.98,25.03,17400.0,24.159,24.1977,24.1494,24.1977,17400.0
2012-04-18 15:05:00,25.04,25.04,25.0,25.0,1200.0,24.2074,24.2074,24.1687,24.1687,1200.0
2012-04-18 15:10:00,25.0,25.0,24.97,24.97,1500.0,24.1687,24.1687,24.1397,24.1397,1500.0
2012-04-18 15:15:00,24.96,24.96,24.96,24.96,300.0,24.13,24.13,24.13,24.13,300.0
2012-04-18 15:20:00,24.96,24.98,24.96,24.98,600.0,24.13,24.1494,24.13,24.1494,600.0
2012-04-18 15:25:00,24.99,24.99,24.91,24.91,1500.0,24.159,24.159,24.0817,24.0817,1500.0
2012-04-18 15:30:00,24.94,24.94,24.94,24.94,300.0,24.1107,24.1107,24.1107,24.1107,300.0
2012-04-18 15:35:00,24.92,24.92,24.92,24.92,1200.0,24.0914,24.0914,24.0914,24.0914,1200.0
2012-04-18 15:40:00,24.92,24.92,24.91,24.91,1200.0,24.0914,24.0914,24.0817,24.0817,1200.0
2012-04-18 15:45:00,24.93,24.93,24.92,24.92,1500.0,24.101,24.101,24.0914,24.0914,1500.0
2012-04-18 15:50:00,24.91,24.93,24.9,24.91,4200.0,24.0817,24.101,24.072,24.0817,4200.0
2012-04-18 15:55:00,24.91,24.93,24.9,24.93,6600.0,24.0817,24.101,24.072,24.101,6600.0
2012-04-19 09:30:00,25.67,25.97,25.67,25.94,83700.0,24.8164,25.1064,24.8164,25.0774,83700.0
2012-04-19 09:35:00,25.96,26.12,25.96,26.09,78000.0,25.0968,25.2514,25.0968,25.2224,78000.0
2012-04-19 09:40:00,26.09,26.25,26.08,26.25,168300.0,25.2224,25.3771,25.2128,25.3771,168300.0
2012-04-19 09:45:00,26.29,26.3,26.28,26.28,17400.0,25.4158,25.4255,25.4061,25.4061,17400.0
2012-04-19 09:50:00,26.26,26.26,26.16,26.17,33000.0,25.3868,25.3868,25.2901,25.2998,33000.0
2012-04-19 09:55:00,26.16,26.2,26.13,26.2,34200.0,25.2901,25.3288,25.2611,25.3288,34200.0
2012-04-19 10:00:00,26.19,26.19,25.98,25.98,20700.0,25.3191,25.3191,25.1161,25.1161,20700.0
2012-04-19 10:05:00,25.93,26.03,25.91,26.03,55200.0,25.0678,25.1644,25.0484,25.1644,55200.0
2012-04-19 10:10:00,26.05,26.11,26.05,26.11,6600.0,25.1838,25.2418,25.1838,25.2418,6600.0
2012-04-19 10:15:00,26.11,26.12,26.07,26.07,84600.0,25.2418,25.2514,25.2031,25.2031,84600.0
2012-04-19 10:20:00,26.07,26.17,26.07,26.15,69900.0,25.2031,25.2998,25.2031,25.2805,69900.0
2012-04-19 10:25:00,26.15,26.15,26.12,26.13,67800.0,25.2805,25.2805,25.2514,25.2611,67800.0
2012-04-19 10:30:00,26.13,26.22,26.13,26.21,66300.0,25.2611,25.3481,25.2611,25.3385,66300.0
2012-04-19 10:35:00,26.21,26.3,26.21,26.28,35100.0,25.3385,25.4255,25.3385,25.4061,35100.0
2012-04-19 10:40:00,26.29,26.31,26.24,26.25,41700.0,25.4158,25.4351,25.3675,25.3771,41700.0
2012-04-19 10:45:00,26.27,26.27,26.24,26.24,2400.0,25.3965,25.3965,25.3675,25.3675,2400.0
2012-04-19 10:50:00,26.26,26.27,26.25,26.27,3600.0,25.3868,25.3965,25.3771,25.3965,3600.0
2012-04-19 10:55:00,26.26,26.28,26.25,26.28,1200.0,25.3868,25.4061,25.3771,25.4061,1200.0
2012-04-19 11:00:00,26.2,26.21,26.19,26.19,36900.0,25.3288,25.3385,25.3191,25.3191,36900.0
2012-04-19 11:05:00,26.18,26.18,26.17,26.17,3000.0,25.3095,25.3095,25.2998,25.2998,3000.0
2012-04-19 11:10:00,26.11,26.11,26.1,26.1,12000.0,25.2418,25.2418,25.2321,25.2321,12000.0
2012-04-19 11:15:00,26.13,26.15,26.11,26.15,3600.0,25.2611,25.2805,25.2418,25.2805,3600.0
2012-04-19 11:20:00,26.13,26.13,26.13,26.13,900.0,25.2611,25.2611,25.2611,25.2611,900.0
2012-04-19 11:25:00,26.12,26.12,26.12,26.12,300.0,25.2514,25.2514,25.2514,25.2514,300.0
2012-04-19 11:30:00,26.12,26.12,26.08,26.09,5100.0,25.2514,25.2514,25.2128,25.2224,5100.0
2012-04-19 11:35:00,26.1,26.12,26.08,26.12,1200.0,25.2321,25.2514,25.2128,25.2514,1200.0
2012-04-19 11:40:00,26.11,26.11,26.11,26.11,300.0,25.2418,25.2418,25.2418,25.2418,300.0
2012-04-19 11:45:00,26.13,26.16,26.13,26.16,2100.0,25.2611,25.2901,25.2611,25.2901,2100.0
2012-04-19 11:50:00,26.18,26.2,26.18,26.2,600.0,25.3095,25.3288,25.3095,25.3288,600.0
2012-04-19 11:55:00,26.19,26.19,26.17,26.17,5400.0,25.3191,25.3191,25.2998,25.2998,5400.0
2012-04-19 12:00:00,26.13,26.13,26.06,26.06,21900.0,25.2611,25.2611,25.1934,25.1934,21900.0
2012-04-19 12:05:00,26.06,26.06,26.0,26.03,31500.0,25.1934,25.1934,25.1354,25.1644,31500.0
2012-04-19 12:10:00,26.03,26.03,26.03,26.03,300.0,25.1644,25.1644,25.1644,25.1644,300.0
2012-04-19 12:15:00,26.02,26.02,26.02,26.02,600.0,25.1548,25.1548,25.1548,25.1548,600.0
2012-04-19 12:20:00,26.02,26.02,26.0,26.0,14400.0,25.1548,25.1548,25.1354,25.1354,14400.0
2012-04-19 12:25:00,25.98,25.99,25.96,25.96,2100.0,25.1161,25.1258,25.0968,25.0968,2100.0
2012-04-19 12:30:00,25.95,25.95,25.95,25.95,600.0,25.0871,25.0871,25.0871,25.0871,600.0
2012-04-19 12:35:00,25.97,26.0,25.97,25.99,3900.0,25.1064,25.1354,25.1064,25.1258,3900.0
2012-04-19 12:40:00,26.01,26.02,26.0,26.02,1500.0,25.1451,25.1548,25.1354,25.1548,1500.0
2012-04-19 12:45:00,26.03,26.04,26.03,26.04,900.0,25.1644,25.1741,25.1644,25.1741,900.0
2012-04-19 12:50:00,26.04,26.04,26.02,26.03,2400.0,25.1741,25.1741,25.1548,25.1644,2400.0
2012-04-19 12:55:00,26.02,26.02,26.02,26.02,300.0,25.1548,25.1548,25.1548,25.1548,300.0
2012-04-19 13:00:00,25.99,26.03,25.99,26.03,4200.0,25.1258,25.1644,25.1258,25.1644,4200.0
2012-04-19 13:05:00,26.02,26.02,26.02,26.02,300.0,25.1548,25.1548,25.1548,25.1548,300.0
2012-04-19 13:10:00,26.01,26.01,25.92,25.93,2400.0,25.1451,25.1451,25.0581,25.0678,2400.0
2012-04-19 13:15:00,25.93,25.94,25.93,25.94,1200.0,25.0678,25.0774,25.0678,25.0774,1200.0
2012-04-19 13:20:00,25.94,25.94,25.87,25.91,2700.0,25.0774,25.0774,25.0098,25.0484,2700.0
2012-04-19 13:25:00,25.91,25.91,25.91,25.91,0.0,25.0484,25.0484,25.0484,25.0484,0.0
2012-04-19 13:30:00,25.95,25.95,25.95,25.95,300.0,25.0871,25.0871,25.0871,25.0871,300.0
2012-04-19 13:35:00,25.95,25.95,25.94,25.94,1500.0,25.0871,25.0871,25.0774,25.0774,1500.0
2012-04-19 13:40:00,25.94,25.96,25.94,25.96,600.0,25.0774,25.0968,25.0774,25.0968,600.0
2012-04-19 13:45:00,25.95,25.95,25.95,25.95,300.0,25.0871,25.0871,25.0871,25.0871,300.0
2012-04-19 13:50:00,25.96,25.98,25.96,25.97,1800.0,25.0968,25.1161,25.0968,25.1064,1800.0
2012-04-19 13:55:00,25.97,25.98,25.91,25.91,4200.0,25.1064,25.1161,25.0484,25.0484,4200.0
2012-04-19 14:00:00,25.91,25.95,25.91,25.95,2400.0,25.0484,25.0871,25.0484,25.0871,2400.0
2012-04-19 14:05:00,25.93,25.97,25.93,25.97,1200.0,25.0678,25.1064,25.0678,25.1064,1200.0
2012-04-19 14:10:00,25.96,25.97,25.95,25.97,2400.0,25.0968,25.1064,25.0871,25.1064,2400.0
2012-04-19 14:15:00,25.98,25.98,25.9,25.92,6600.0,25.1161,25.1161,25.0388,25.0581,6600.0
2012-04-19 14:20:00,25.91,25.92,25.91,25.92,1500.0,25.0484,25.0581,25.0484,25.0581,1500.0
2012-04-19 14:25:00,25.93,25.94,25.9,25.9,10500.0,25.0678,25.0774,25.0388,25.0388,10500.0
2012-04-19 14:30:00,25.89,25.89,25.85,25.86,33300.0,25.0291,25.0291,24.9904,25.0001,33300.0
2012-04-19 14:35:00,25.82,25.83,25.8,25.83,29400.0,24.9614,24.9711,24.9421,24.9711,29400.0
2012-04-19 14:40:00,25.84,25.84,25.83,25.84,13200.0,24.9808,24.9808,24.9711,24.9808,13200.0
2012-04-19 14:45:00,25.88,25.91,25.88,25.89,10800.0,25.0194,25.0484,25.0194,25.0291,10800.0
2012-04-19 14:50:00,25.91,25.92,25.9,25.92,1200.0,25.0484,25.0581,25.0388,25.0581,1200.0
2012-04-19 14:55:00,25.94,25.94,25.93,25.93,2100.0,25.0774,25.0774,25.0678,25.0678,2100.0
2012-04-19 15:00:00,25.92,25.93,25.91,25.92,2400.0,25.0581,25.0678,25.0484,25.0581,2400.0
2012-04-19 15:05:00,25.88,25.88,25.87,25.87,1200.0,25.0194,25.0194,25.0098,25.0098,1200.0
2012-04-19 15:10:00,25.89,25.91,25.86,25.86,1500.0,25.0291,25.0484,25.0001,25.0001,1500.0
2012-04-19 15:15:00,25.88,25.9,25.88,25.89,2100.0,25.0194,25.0388,25.0194,25.0291,2100.0
2012-04-19 15:20:00,25.9,25.9,25.87,25.88,5100.0,25.0388,25.0388,25.0098,25.0194,5100.0
2012-04-19 15:25:00,25.89,25.93,25.89,25.93,1800.0,25.0291,25.0678,25.0291,25.0678,1800.0
2012-04-19 15:30:00,25.91,25.93,25.91,25.93,1200.0,25.0484,25.0678,25.0484,25.0678,1200.0
2012-04-19 15:35:00,25.93,25.95,25.92,25.93,10500.0,25.0678,25.0871,25.0581,25.0678,10500.0
2012-04-19 15:40:00,25.93,25.97,25.93,25.97,7500.0,25.0678,25.1064,25.0678,25.1064,7500.0
2012-04-19 15:45:00,25.97,26.0,25.97,25.99,5700.0,25.1064,25.1354,25.1064,25.1258,5700.0
2012-04-19 15:50:00,25.99,25.99,25.94,25.96,6900.0,25.1258,25.1258,25.0774,25.0968,6900.0
2012-04-19 15:55:00,25.96,25.96,25.91,25.92,129000.0,25.0968,25.0968,25.0484,25.0581,129000.0
2012-04-20 09:30:00,26.06,26.11,26.04,26.06,9300.0,25.1934,25.2418,25.1741,25.1934,9300.0
2012-04-20 09:35:00,26.06,26.06,26.02,26.02,600.0,25.1934,25.1934,25.1548,25.1548,600.0
2012-04-20 09:40:00,26.04,26.04,25.96,26.0,7500.0,25.1741,25.1741,25.0968,25.1354,7500.0
2012-04-20 09:45:00,25.95,26.04,25.95,26.04,6900.0,25.0871,25.1741,25.0871,25.1741,6900.0
2012-04-20 09:50:00,26.06,26.13,26.06,26.13,1500.0,25.1934,25.2611,25.1934,25.2611,1500.0
2012-04-20 09:55:00,26.09,26.13,26.08,26.13,3000.0,25.2224,25.2611,25.2128,25.2611,3000.0
2012-04-20 10:00:00,26.18,26.2,26.17,26.2,4800.0,25.3095,25.3288,25.2998,25.3288,4800.0
2012-04-20 10:05:00,26.21,26.21,26.15,26.17,3300.0,25.3385,25.3385,25.2805,25.2998,3300.0
2012-04-20 10:10:00,26.16,26.19,26.16,26.16,2100.0,25.2901,25.3191,25.2901,25.2901,2100.0
2012-04-20 10:15:00,26.19,26.2,26.19,26.2,2100.0,25.3191,25.3288,25.3191,25.3288,2100.0
2012-04-20 10:20:00,26.2,26.21,26.18,26.18,34800.0,25.3288,25.3385,25.3095,25.3095,34800.0
2012-04-20 10:25:00,26.21,26.23,26.21,26.21,6900.0,25.3385,25.3578,25.3385,25.3385,6900.0
2012-04-20 10:30:00,26.25,26.25,26.23,26.23,900.0,25.3771,25.3771,25.3578,25.3578,900.0
2012-04-20 10:35:00,26.27,26.28,26.27,26.28,600.0,25.3965,25.4061,25.3965,25.4061,600.0
2012-04-20 10:40:00,26.31,26.32,26.31,26.32,7200.0,25.4351,25.4448,25.4351,25.4448,7200.0
2012-04-20 10:45:00,26.3,26.3,26.3,26.3,8400.0,25.4255,25.4255,25.4255,25.4255,8400.0
2012-04-20 10:50:00,26.29,26.29,26.27,26.27,900.0,25.4158,25.4158,25.3965,25.3965,900.0
2012-04-20 10:55:00,26.27,26.27,26.27,26.27,0.0,25.3965,25.3965,25.3965,25.3965,0.0
2012-04-20 11:00:00,26.32,26.32,26.27,26.27,2100.0,25.4448,25.4448,25.3965,25.3965,2100.0
2012-04-20 11:05:00,26.26,26.27,26.26,26.26,1800.0,25.3868,25.3965,25.3868,25.3868,1800.0
2012-04-20 11:10:00,26.28,26.3,26.28,26.3,600.0,25.4061,25.4255,25.4061,25.4255,600.0
2012-04-20 11:15:00,26.29,26.31,26.28,26.31,1500.0,25.4158,25.4351,25.4061,25.4351,1500.0
2012-04-20 11:20:00,26.31,26.31,26.29,26.29,900.0,25.4351,25.4351,25.4158,25.4158,900.0
2012-04-20 11:25:00,26.29,26.29,26.29,26.29,0.0,25.4158,25.4158,25.4158,25.4158,0.0
2012-04-20 11:30:00,26.29,26.29,26.29,26.29,0.0,25.4158,25.4158,25.4158,25.4158,0.0
2012-04-20 11:35:00,26.32,26.32,26.31,26.31,600.0,25.4448,25.4448,25.4351,25.4351,600.0
2012-04-20 11:40:00,26.32,26.34,26.32,26.32,5100.0,25.4448,25.4641,25.4448,25.4448,5100.0
2012-04-20 11:45:00,26.33,26.34,26.33,26.34,2100.0,25.4545,25.4641,25.4545,25.4641,2100.0
2012-04-20 11:50:00,26.35,26.36,26.35,26.36,2100.0,25.4738,25.4835,25.4738,25.4835,2100.0
2012-04-20 11:55:00,26.35,26.36,26.35,26.36,2400.0,25.4738,25.4835,25.4738,25.4835,2400.0
2012-04-20 12:00:00,26.38,26.38,26.38,26.38,600.0,25.5028,25.5028,25.5028,25.5028,600.0
2012-04-20 12:05:00,26.39,26.39,26.38,26.38,2100.0,25.5125,25.5125,25.5028,25.5028,2100.0
2012-04-20 12:10:00,26.37,26.38,26.37,26.38,1500.0,25.4931,25.5028,25.4931,25.5028,1500.0
2012-04-20 12:15:00,26.39,26.4,26.39,26.4,7200.0,25.5125,25.5221,25.5125,25.5221,7200.0
2012-04-20 12:20:00,26.4,26.42,26.4,26.41,2700.0,25.5221,25.5415,25.5221,25.5318,2700.0
2012-04-20 12:25:00,26.42,26.43,26.41,26.41,1200.0,25.5415,25.5511,25.5318,25.5318,1200.0
2012-04-20 12:30:00,26.42,26.42,26.41,26.42,2700.0,25.5415,25.5415,25.5318,25.5415,2700.0
2012-04-20 12:35:00,26.4,26.43,26.4,26.4,21900.0,25.5221,25.5511,25.5221,25.5221,21900.0
2012-04-20 12:40:00,26.4,26.4,26.39,26.39,3600.0,25.5221,25.5221,25.5125,25.5125,3600.0
2012-04-20 12:45:00,26.39,26.39,26.38,26.38,3300.0,25.5125,25.5125,25.5028,25.5028,3300.0
2012-04-20 12:50:00,26.37,26.4,26.37,26.39,6600.0,25.4931,25.5221,25.4931,25.5125,6600.0
2012-04-20 12:55:00,26.4,26.4,26.38,26.39,4200.0,25.5221,25.5221,25.5028,25.5125,4200.0
2012-04-20 13:00:00,26.38,26.39,26.37,26.38,23100.0,25.5028,25.5125,25.4931,25.5028,23100.0
2012-04-20 13:05:00,26.38,26.39,26.38,26.38,13500.0,25.5028,25.5125,25.5028,25.5028,13500.0
2012-04-20 13:10:00,26.41,26.41,26.4,26.4,1800.0,25.5318,25.5318,25.5221,25.5221,1800.0
2012-04-20 13:15:00,26.41,26.41,26.38,26.39,8700.0,25.5318,25.5318,25.5028,25.5125,8700.0
2012-04-20 13:20:00,26.38,26.4,26.37,26.37,1500.0,25.5028,25.5221,25.4931,25.4931,1500.0
2012-04-20 13:25:00,26.35,26.36,26.33,26.36,3300.0,25.4738,25.4835,25.4545,25.4835,3300.0
2012-04-20 13:30:00,26.35,26.35,26.32,26.32,1200.0,25.4738,25.4738,25.4448,25.4448,1200.0
2012-04-20 13:35:00,26.32,26.32,26.32,26.32,0.0,25.4448,25.4448,25.4448,25.4448,0.0
2012-04-20 13:40:00,26.37,26.37,26.33,26.34,3900.0,25.4931,25.4931,25.4545,25.4641,3900.0
2012-04-20 13:45:00,26.34,26.34,26.32,26.32,900.0,25.4641,25.4641,25.4448,25.4448,900.0
2012-04-20 13:50:00,26.34,26.34,26.3,26.3,900.0,25.4641,25.4641,25.4255,25.4255,900.0
2012-04-20 13:55:00,26.3,26.3,26.3,26.3,0.0,25.4255,25.4255,25.4255,25.4255,0.0
2012-04-20 14:00:00,26.31,26.31,26.31,26.31,900.0,25.4351,25.4351,25.4351,25.4351,900.0
2012-04-20 14:05:00,26.3,26.3,26.28,26.28,1500.0,25.4255,25.4255,25.4061,25.4061,1500.0
2012-04-20 14:10:00,26.27,26.28,26.27,26.28,1200.0,25.3965,25.4061,25.3965,25.4061,1200.0
2012-04-20 14:15:00,26.3,26.3,26.29,26.29,600.0,25.4255,25.4255,25.4158,25.4158,600.0
2012-04-20 14:20:00,26.3,26.3,26.3,26.3,1200.0,25.4255,25.4255,25.4255,25.4255,1200.0
2012-04-20 14:25:00,26.3,26.31,26.3,26.31,600.0,25.4255,25.4351,25.4255,25.4351,600.0
2012-04-20 14:30:00,26.33,26.33,26.33,26.33,600.0,25.4545,25.4545,25.4545,25.4545,600.0
2012-04-20 14:35:00,26.34,26.34,26.34,26.34,2100.0,25.4641,25.4641,25.4641,25.4641,2100.0
2012-04-20 14:40:00,26.32,26.32,26.3,26.32,5400.0,25.4448,25.4448,25.4255,25.4448,5400.0
2012-04-20 14:45:00,26.31,26.31,26.29,26.29,1500.0,25.4351,25.4351,25.4158,25.4158,1500.0
2012-04-20 14:50:00,26.31,26.31,26.31,26.31,600.0,25.4351,25.4351,25.4351,25.4351,600.0
2012-04-20 14:55:00,26.3,26.3,26.29,26.29,900.0,25.4255,25.4255,25.4158,25.4158,900.0
2012-04-20 15:00:00,26.29,26.29,26.29,26.29,0.0,25.4158,25.4158,25.4158,25.4158,0.0
2012-04-20 15:05:00,26.28,26.28,26.25,26.25,1500.0,25.4061,25.4061,25.3771,25.3771,1500.0
2012-04-20 15:10:00,26.25,26.25,26.25,26.25,0.0,25.3771,25.3771,25.3771,25.3771,0.0
2012-04-20 15:15:00,26.24,26.26,26.24,26.26,900.0,25.3675,25.3868,25.3675,25.3868,900.0
2012-04-20 15:20:00,26.27,26.27,26.26,26.26,1500.0,25.3965,25.3965,25.3868,25.3868,1500.0
2012-04-20 15:25:00,26.25,26.27,26.25,26.27,600.0,25.3771,25.3965,25.3771,25.3965,600.0
2012-04-20 15:30:00,26.27,26.29,26.27,26.28,1800.0,25.3965,25.4158,25.3965,25.4061,1800.0
2012-04-20 15:35:00,26.27,26.28,26.27,26.28,1200.0,25.3965,25.4061,25.3965,25.4061,1200.0
2012-04-20 15:40:00,26.28,26.28,26.28,26.28,6300.0,25.4061,25.4061,25.4061,25.4061,6300.0
2012-04-20 15:45:00,26.29,26.29,26.25,26.25,4200.0,25.4158,25.4158,25.3771,25.3771,4200.0
2012-04-20 15:50:00,26.25,26.29,26.25,26.28,3900.0,25.3771,25.4158,25.3771,25.4061,3900.0
2012-04-20 15:55:00,26.29,26.29,26.28,26.29,42300.0,25.4158,25.4158,25.4061,25.4158,42300.0
2012-04-23 09:30:00,26.03,26.2,26.03,26.14,25200.0,25.1644,25.3288,25.1644,25.2708,25200.0
2012-04-23 09:35:00,26.12,26.17,26.12,26.16,7800.0,25.2514,25.2998,25.2514,25.2901,7800.0
2012-04-23 09:40:00,26.16,26.17,26.09,26.09,44700.0,25.2901,25.2998,25.2224,25.2224,44700.0
2012-04-23 09:45:00,26.09,26.09,26.02,26.05,38100.0,25.2224,25.2224,25.1548,25.1838,38100.0
2012-04-23 09:50:00,26.04,26.04,25.95,25.97,11700.0,25.1741,25.1741,25.0871,25.1064,11700.0
2012-04-23 09:55:00,25.96,25.96,25.91,25.96,11400.0,25.0968,25.0968,25.0484,25.0968,11400.0
2012-04-23 10:00:00,25.94,25.96,25.94,25.96,2100.0,25.0774,25.0968,25.0774,25.0968,2100.0
2012-04-23 10:05:00,25.97,25.97,25.94,25.94,4500.0,25.1064,25.1064,25.0774,25.0774,4500.0
2012-04-23 10:10:00,25.95,25.96,25.94,25.94,6600.0,25.0871,25.0968,25.0774,25.0774,6600.0
2012-04-23 10:15:00,25.99,25.99,25.99,25.99,1200.0,25.1258,25.1258,25.1258,25.1258,1200.0
2012-04-23 10:20:00,25.98,26.1,25.98,26.1,8700.0,25.1161,25.2321,25.1161,25.2321,8700.0
2012-04-23 10:25:00,26.09,26.1,26.09,26.1,1200.0,25.2224,25.2321,25.2224,25.2321,1200.0
2012-04-23 10:30:00,26.14,26.14,26.13,26.14,1800.0,25.2708,25.2708,25.2611,25.2708,1800.0
2012-04-23 10:35:00,26.11,26.12,26.08,26.12,8100.0,25.2418,25.2514,25.2128,25.2514,8100.0
2012-04-23 10:40:00,26.1,26.1,26.07,26.09,2100.0,25.2321,25.2321,25.2031,25.2224,2100.0
2012-04-23 10:45:00,26.09,26.09,26.09,26.09,0.0,25.2224,25.2224,25.2224,25.2224,0.0
2012-04-23 10:50:00,26.09,26.1,26.09,26.1,3300.0,25.2224,25.2321,25.2224,25.2321,3300.0
2012-04-23 10:55:00,26.1,26.1,26.1,26.1,0.0,25.2321,25.2321,25.2321,25.2321,0.0
2012-04-23 11:00:00,26.1,26.11,26.08,26.11,1200.0,25.2321,25.2418,25.2128,25.2418,1200.0
2012-04-23 11:05:00,26.11,26.13,26.11,26.13,7800.0,25.2418,25.2611,25.2418,25.2611,7800.0
2012-04-23 11:10:00,26.14,26.14,26.13,26.13,1800.0,25.2708,25.2708,25.2611,25.2611,1800.0
2012-04-23 11:15:00,26.15,26.16,26.15,26.16,600.0,25.2805,25.2901,25.2805,25.2901,600.0
2012-04-23 11:20:00,26.16,26.16,26.16,26.16,0.0,25.2901,25.2901,25.2901,25.2901,0.0
2012-04-23 11:25:00,26.15,26.15,26.15,26.15,600.0,25.2805,25.2805,25.2805,25.2805,600.0
2012-04-23 11:30:00,26.14,26.14,26.14,26.14,300.0,25.2708,25.2708,25.2708,25.2708,300.0
2012-04-23 11:35:00,26.12,26.12,26.12,26.12,900.0,25.2514,25.2514,25.2514,25.2514,900.0
2012-04-23 11:40:00,26.13,26.13,26.13,26.13,300.0,25.2611,25.2611,25.2611,25.2611,300.0
2012-04-23 11:45:00,26.11,26.11,26.11,26.11,600.0,25.2418,25.2418,25.2418,25.2418,600.0
2012-04-23 11:50:00,26.14,26.15,26.14,26.14,2100.0,25.2708,25.2805,25.2708,25.2708,2100.0
2012-04-23 11:55:00,26.13,26.13,26.13,26.13,300.0,25.2611,25.2611,25.2611,25.2611,300.0
2012-04-23 12:00:00,26.16,26.16,26.16,26.16,300.0,25.2901,25.2901,25.2901,25.2901,300.0
2012-04-23 12:05:00,26.17,26.17,26.17,26.17,300.0,25.2998,25.2998,25.2998,25.2998,300.0
2012-04-23 12:10:00,26.14,26.14,26.13,26.13,1200.0,25.2708,25.2708,25.2611,25.2611,1200.0
2012-04-23 12:15:00,26.15,26.15,26.15,26.15,300.0,25.2805,25.2805,25.2805,25.2805,300.0
2012-04-23 12:20:00,26.14,26.14,26.14,26.14,900.0,25.2708,25.2708,25.2708,25.2708,900.0
2012-04-23 12:25:00,26.15,26.15,26.15,26.15,300.0,25.2805,25.2805,25.2805,25.2805,300.0
2012-04-23 12:30:00,26.15,26.15,26.15,26.15,0.0,25.2805,25.2805,25.2805,25.2805,0.0
2012-04-23 12:35:00,26.14,26.15,26.13,26.13,1200.0,25.2708,25.2805,25.2611,25.2611,1200.0
2012-04-23 12:40:00,26.1,26.12,26.1,26.12,1200.0,25.2321,25.2514,25.2321,25.2514,1200.0
2012-04-23 12:45:00,26.12,26.12,26.12,26.12,0.0,25.2514,25.2514,25.2514,25.2514,0.0
2012-04-23 12:50:00,26.12,26.12,26.12,26.12,300.0,25.2514,25.2514,25.2514,25.2514,300.0
2012-04-23 12:55:00,26.12,26.12,26.12,26.12,600.0,25.2514,25.2514,25.2514,25.2514,600.0
2012-04-23 13:00:00,26.12,26.13,26.12,26.13,600.0,25.2514,25.2611,25.2514,25.2611,600.0
2012-04-23 13:05:00,26.12,26.14,26.12,26.14,600.0,25.2514,25.2708,25.2514,25.2708,600.0
2012-04-23 13:10:00,26.12,26.15,26.12,26.15,1200.0,25.2514,25.2805,25.2514,25.2805,1200.0
2012-04-23 13:15:00,26.13,26.13,26.12,26.12,11400.0,25.2611,25.2611,25.2514,25.2514,11400.0
2012-04-23 13:20:00,26.15,26.15,26.15,26.15,300.0,25.2805,25.2805,25.2805,25.2805,300.0
2012-04-23 13:25:00,26.15,26.15,26.15,26.15,0.0,25.2805,25.2805,25.2805,25.2805,0.0
2012-04-23 13:30:00,26.16,26.16,26.15,26.15,600.0,25.2901,25.2901,25.2805,25.2805,600.0
2012-04-23 13:35:00,26.18,26.19,26.18,26.19,2400.0,25.3095,25.3191,25.3095,25.3191,2400.0
2012-04-23 13:40:00,26.18,26.18,26.18,26.18,900.0,25.3095,25.3095,25.3095,25.3095,900.0
2012-04-23 13:45:00,26.14,26.14,26.14,26.14,300.0,25.2708,25.2708,25.2708,25.2708,300.0
2012-04-23 13:50:00,26.16,26.17,26.15,26.16,42000.0,25.2901,25.2998,25.2805,25.2901,42000.0
2012-04-23 13:55:00,26.18,26.18,26.18,26.18,1800.0,25.3095,25.3095,25.3095,25.3095,1800.0
2012-04-23 14:00:00,26.16,26.17,26.15,26.15,35400.0,25.2901,25.2998,25.2805,25.2805,35400.0
2012-04-23 14:05:00,26.15,26.15,26.14,26.14,18300.0,25.2805,25.2805,25.2708,25.2708,18300.0
2012-04-23 14:10:00,26.16,26.2,26.16,26.2,1800.0,25.2901,25.3288,25.2901,25.3288,1800.0
2012-04-23 14:15:00,26.2,26.2,26.2,26.2,0.0,25.3288,25.3288,25.3288,25.3288,0.0
2012-04-23 14:20:00,26.27,26.29,26.27,26.28,1200.0,25.3965,25.4158,25.3965,25.4061,1200.0
2012-04-23 14:25:00,26.3,26.3,26.3,26.3,300.0,25.4255,25.4255,25.4255,25.4255,300.0
2012-04-23 14:30:00,26.3,26.31,26.29,26.3,1500.0,25.4255,25.4351,25.4158,25.4255,1500.0
2012-04-23 14:35:00,26.3,26.33,26.3,26.33,1500.0,25.4255,25.4545,25.4255,25.4545,1500.0
2012-04-23 14:40:00,26.33,26.33,26.33,26.33,0.0,25.4545,25.4545,25.4545,25.4545,0.0
2012-04-23 14:45:00,26.3,26.31,26.27,26.27,1500.0,25.4255,25.4351,25.3965,25.3965,1500.0
2012-04-23 14:50:00,26.28,26.28,26.28,26.28,1800.0,25.4061,25.4061,25.4061,25.4061,1800.0
2012-04-23 14:55:00,26.27,26.27,26.27,26.27,900.0,25.3965,25.3965,25.3965,25.3965,900.0
2012-04-23 15:00:00,26.27,26.27,26.27,26.27,0.0,25.3965,25.3965,25.3965,25.3965,0.0
2012-04-23 15:05:00,26.28,26.3,26.28,26.29,8100.0,25.4061,25.4255,25.4061,25.4158,8100.0
2012-04-23 15:10:00,26.28,26.28,26.28,26.28,300.0,25.4061,25.4061,25.4061,25.4061,300.0
2012-04-23 15:15:00,26.29,26.31,26.29,26.3,3300.0,25.4158,25.4351,25.4158,25.4255,3300.0
2012-04-23 15:20:00,26.31,26.31,26.28,26.28,7200.0,25.4351,25.4351,25.4061,25.4061,7200.0
2012-04-23 15:25:00,26.28,26.29,26.28,26.29,2100.0,25.4061,25.4158,25.4061,25.4158,2100.0
2012-04-23 15:30:00,26.31,26.33,26.31,26.32,15000.0,25.4351,25.4545,25.4351,25.4448,15000.0
2012-04-23 15:35:00,26.32,26.32,26.31,26.32,2400.0,25.4448,25.4448,25.4351,25.4448,2400.0
2012-04-23 15:40:00,26.33,26.34,26.33,26.34,12900.0,25.4545,25.4641,25.4545,25.4641,12900.0
2012-04-23 15:45:00,26.35,26.38,26.35,26.38,6900.0,25.4738,25.5028,25.4738,25.5028,6900.0
2012-04-23 15:50:00,26.36,26.37,26.35,26.37,2400.0,25.4835,25.4931,25.4738,25.4931,2400.0
2012-04-23 15:55:00,26.37,26.38,26.37,26.37,30300.0,25.4931,25.5028,25.4931,25.4931,30300.0
2012-04-24 09:30:00,26.37,26.44,26.35,26.38,5700.0,25.4931,25.5608,25.4738,25.5028,5700.0
2012-04-24 09:35:00,26.36,26.36,26.3,26.32,4200.0,25.4835,25.4835,25.4255,25.4448,4200.0
2012-04-24 09:40:00,26.3,26.3,26.24,26.24,4500.0,25.4255,25.4255,25.3675,25.3675,4500.0
2012-04-24 09:45:00,26.24,26.24,26.2,26.23,6900.0,25.3675,25.3675,25.3288,25.3578,6900.0
2012-04-24 09:50:00,26.26,26.28,26.26,26.27,3000.0,25.3868,25.4061,25.3868,25.3965,3000.0
2012-04-24 09:55:00,26.26,26.26,26.22,26.24,2100.0,25.3868,25.3868,25.3481,25.3675,2100.0
2012-04-24 10:00:00,26.23,26.37,26.23,26.37,7500.0,25.3578,25.4931,25.3578,25.4931,7500.0
2012-04-24 10:05:00,26.37,26.43,26.37,26.39,1500.0,25.4931,25.5511,25.4931,25.5125,1500.0
2012-04-24 10:10:00,26.41,26.41,26.34,26.34,5700.0,25.5318,25.5318,25.4641,25.4641,5700.0
2012-04-24 10:15:00,26.34,26.34,26.34,26.34,0.0,25.4641,25.4641,25.4641,25.4641,0.0
2012-04-24 10:20:00,26.29,26.33,26.29,26.33,5400.0,25.4158,25.4545,25.4158,25.4545,5400.0
2012-04-24 10:25:00,26.32,26.32,26.32,26.32,300.0,25.4448,25.4448,25.4448,25.4448,300.0
2012-04-24 10:30:00,26.4,26.42,26.39,26.39,5700.0,25.5221,25.5415,25.5125,25.5125,5700.0
2012-04-24 10:35:00,26.4,26.4,26.38,26.38,900.0,25.5221,25.5221,25.5028,25.5028,900.0
2012-04-24 10:40:00,26.38,26.38,26.38,26.38,600.0,25.5028,25.5028,25.5028,25.5028,600.0
2012-04-24 10:45:00,26.39,26.4,26.39,26.4,900.0,25.5125,25.5221,25.5125,25.5221,900.0
2012-04-24 10:50:00,26.41,26.41,26.41,26.41,1500.0,25.5318,25.5318,25.5318,25.5318,1500.0
2012-04-24 10:55:00,26.4,26.41,26.4,26.41,2700.0,25.5221,25.5318,25.5221,25.5318,2700.0
2012-04-24 11:00:00,26.41,26.41,26.38,26.39,7500.0,25.5318,25.5318,25.5028,25.5125,7500.0
2012-04-24 11:05:00,26.4,26.43,26.4,26.42,6000.0,25.5221,25.5511,25.5221,25.5415,6000.0
2012-04-24 11:10:00,26.44,26.5,26.44,26.5,3000.0,25.5608,25.6188,25.5608,25.6188,3000.0
2012-04-24 11:15:00,26.5,26.5,26.49,26.49,600.0,25.6188,25.6188,25.6091,25.6091,600.0
2012-04-24 11:20:00,26.48,26.48,26.47,26.47,600.0,25.5995,25.5995,25.5898,25.5898,600.0
2012-04-24 11:25:00,26.5,26.51,26.49,26.49,3600.0,25.6188,25.6285,25.6091,25.6091,3600.0
2012-04-24 11:30:00,26.49,26.49,26.49,26.49,0.0,25.6091,25.6091,25.6091,25.6091,0.0
2012-04-24 11:35:00,26.49,26.49,26.43,26.43,28500.0,25.6091,25.6091,25.5511,25.5511,28500.0
2012-04-24 11:40:00,26.44,26.44,26.43,26.43,8700.0,25.5608,25.5608,25.5511,25.5511,8700.0
2012-04-24 11:45:00,26.43,26.45,26.43,26.45,900.0,25.5511,25.5705,25.5511,25.5705,900.0
2012-04-24 11:50:00,26.45,26.45,26.45,26.45,8100.0,25.5705,25.5705,25.5705,25.5705,8100.0
2012-04-24 11:55:00,26.46,26.46,26.44,26.44,16800.0,25.5801,25.5801,25.5608,25.5608,16800.0
2012-04-24 12:00:00,26.45,26.45,26.45,26.45,13800.0,25.5705,25.5705,25.5705,25.5705,13800.0
2012-04-24 12:05:00,26.44,26.44,26.43,26.43,3000.0,25.5608,25.5608,25.5511,25.5511,3000.0
2012-04-24 12:10:00,26.45,26.45,26.44,26.45,4500.0,25.5705,25.5705,25.5608,25.5705,4500.0
2012-04-24 12:15:00,26.44,26.44,26.43,26.44,900.0,25.5608,25.5608,25.5511,25.5608,900.0
2012-04-24 12:20:00,26.44,26.45,26.44,26.45,600.0,25.5608,25.5705,25.5608,25.5705,600.0
2012-04-24 12:25:00,26.44,26.46,26.44,26.46,30300.0,25.5608,25.5801,25.5608,25.5801,30300.0
2012-04-24 12:30:00,26.47,26.49,26.46,26.46,15000.0,25.5898,25.6091,25.5801,25.5801,15000.0
2012-04-24 12:35:00,26.45,26.45,26.42,26.42,1500.0,25.5705,25.5705,25.5415,25.5415,1500.0
2012-04-24 12:40:00,26.42,26.42,26.42,26.42,1800.0,25.5415,25.5415,25.5415,25.5415,1800.0
2012-04-24 12:45:00,26.44,26.44,26.41,26.41,1200.0,25.5608,25.5608,25.5318,25.5318,1200.0
2012-04-24 12:50:00,26.41,26.41,26.41,26.41,600.0,25.5318,25.5318,25.5318,25.5318,600.0
2012-04-24 12:55:00,26.39,26.39,26.39,26.39,300.0,25.5125,25.5125,25.5125,25.5125,300.0
2012-04-24 13:00:00,26.39,26.39,26.39,26.39,0.0,25.5125,25.5125,25.5125,25.5125,0.0
2012-04-24 13:05:00,26.41,26.41,26.4,26.4,1800.0,25.5318,25.5318,25.5221,25.5221,1800.0
2012-04-24 13:10:00,26.38,26.38,26.38,26.38,300.0,25.5028,25.5028,25.5028,25.5028,300.0
2012-04-24 13:15:00,26.39,26.39,26.39,26.39,1800.0,25.5125,25.5125,25.5125,25.5125,1800.0
2012-04-24 13:20:00,26.39,26.39,26.38,26.38,900.0,25.5125,25.5125,25.5028,25.5028,900.0
2012-04-24 13:25:00,26.38,26.38,26.38,26.38,0.0,25.5028,25.5028,25.5028,25.5028,0.0
2012-04-24 13:30:00,26.36,26.38,26.36,26.38,1500.0,25.4835,25.5028,25.4835,25.5028,1500.0
2012-04-24 13:35:00,26.38,26.38,26.38,26.38,0.0,25.5028,25.5028,25.5028,25.5028,0.0
2012-04-24 13:40:00,26.39,26.4,26.38,26.4,9900.0,25.5125,25.5221,25.5028,25.5221,9900.0
2012-04-24 13:45:00,26.39,26.39,26.39,26.39,300.0,25.5125,25.5125,25.5125,25.5125,300.0
2012-04-24 13:50:00,26.38,26.38,26.37,26.37,600.0,25.5028,25.5028,25.4931,25.4931,600.0
2012-04-24 13:55:00,26.36,26.36,26.33,26.33,4800.0,25.4835,25.4835,25.4545,25.4545,4800.0
2012-04-24 14:00:00,26.29,26.29,26.29,26.29,15600.0,25.4158,25.4158,25.4158,25.4158,15600.0
2012-04-24 14:05:00,26.31,26.31,26.31,26.31,300.0,25.4351,25.4351,25.4351,25.4351,300.0
2012-04-24 14:10:00,26.3,26.3,26.28,26.28,600.0,25.4255,25.4255,25.4061,25.4061,600.0
2012-04-24 14:15:00,26.28,26.28,26.28,26.28,600.0,25.4061,25.4061,25.4061,25.4061,600.0
2012-04-24 14:20:00,26.29,26.29,26.29,26.29,900.0,25.4158,25.4158,25.4158,25.4158,900.0
2012-04-24 14:25:00,26.25,26.26,26.24,26.26,1800.0,25.3771,25.3868,25.3675,25.3868,1800.0
2012-04-24 14:30:00,26.27,26.28,26.27,26.28,1500.0,25.3965,25.4061,25.3965,25.4061,1500.0
2012-04-24 14:35:00,26.28,26.28,26.28,26.28,0.0,25.4061,25.4061,25.4061,25.4061,0.0
2012-04-24 14:40:00,26.28,26.28,26.28,26.28,0.0,25.4061,25.4061,25.4061,25.4061,0.0
2012-04-24 14:45:00,26.27,26.29,26.26,26.29,1800.0,25.3965,25.4158,25.3868,25.4158,1800.0
2012-04-24 14:50:00,26.3,26.3,26.3,26.3,300.0,25.4255,25.4255,25.4255,25.4255,300.0
2012-04-24 14:55:00,26.3,26.3,26.3,26.3,0.0,25.4255,25.4255,25.4255,25.4255,0.0
2012-04-24 15:00:00,26.3,26.3,26.3,26.3,0.0,25.4255,25.4255,25.4255,25.4255,0.0
2012-04-24 15:05:00,26.31,26.31,26.31,26.31,300.0,25.4351,25.4351,25.4351,25.4351,300.0
2012-04-24 15:10:00,26.3,26.3,26.3,26.3,300.0,25.4255,25.4255,25.4255,25.4255,300.0
2012-04-24 15:15:00,26.27,26.29,26.27,26.28,5400.0,25.3965,25.4158,25.3965,25.4061,5400.0
2012-04-24 15:20:00,26.29,26.29,26.29,26.29,300.0,25.4158,25.4158,25.4158,25.4158,300.0
2012-04-24 15:25:00,26.28,26.28,26.27,26.28,1200.0,25.4061,25.4061,25.3965,25.4061,1200.0
2012-04-24 15:30:00,26.28,26.3,26.28,26.3,3300.0,25.4061,25.4255,25.4061,25.4255,3300.0
2012-04-24 15:35:00,26.31,26.31,26.31,26.31,300.0,25.4351,25.4351,25.4351,25.4351,300.0
2012-04-24 15:40:00,26.33,26.33,26.33,26.33,11400.0,25.4545,25.4545,25.4545,25.4545,11400.0
2012-04-24 15:45:00,26.35,26.36,26.34,26.34,3600.0,25.4738,25.4835,25.4641,25.4641,3600.0
2012-04-24 15:50:00,26.34,26.34,26.31,26.34,3300.0,25.4641,25.4641,25.4351,25.4641,3300.0
2012-04-24 15:55:00,26.35,26.37,26.35,26.37,4800.0,25.4738,25.4931,25.4738,25.4931,4800.0
2012-04-25 09:30:00,26.56,26.6,26.45,26.6,15300.0,25.6768,25.7155,25.5705,25.7155,15300.0
2012-04-25 09:35:00,26.62,26.67,26.62,26.65,5400.0,25.7348,25.7832,25.7348,25.7638,5400.0
2012-04-25 09:40:00,26.64,26.67,26.63,26.67,45300.0,25.7542,25.7832,25.7445,25.7832,45300.0
2012-04-25 09:45:00,26.68,26.77,26.68,26.77,2400.0,25.7928,25.8798,25.7928,25.8798,2400.0
2012-04-25 09:50:00,26.79,26.82,26.79,26.81,3600.0,25.8992,25.9282,25.8992,25.9185,3600.0
2012-04-25 09:55:00,26.82,26.84,26.82,26.83,2400.0,25.9282,25.9475,25.9282,25.9378,2400.0
2012-04-25 10:00:00,26.84,26.85,26.84,26.85,900.0,25.9475,25.9572,25.9475,25.9572,900.0
2012-04-25 10:05:00,26.77,26.8,26.77,26.8,1200.0,25.8798,25.9088,25.8798,25.9088,1200.0
2012-04-25 10:10:00,26.77,26.77,26.76,26.76,3000.0,25.8798,25.8798,25.8702,25.8702,3000.0
2012-04-25 10:15:00,26.76,26.76,26.76,26.76,0.0,25.8702,25.8702,25.8702,25.8702,0.0
2012-04-25 10:20:00,26.77,26.8,26.77,26.8,1500.0,25.8798,25.9088,25.8798,25.9088,1500.0
2012-04-25 10:25:00,26.81,26.82,26.81,26.82,3900.0,25.9185,25.9282,25.9185,25.9282,3900.0
2012-04-25 10:30:00,26.81,26.84,26.81,26.83,62100.0,25.9185,25.9475,25.9185,25.9378,62100.0
2012-04-25 10:35:00,26.83,26.9,26.83,26.9,47100.0,25.9378,26.0055,25.9378,26.0055,47100.0
2012-04-25 10:40:00,26.9,26.94,26.9,26.93,64800.0,26.0055,26.0442,26.0055,26.0345,64800.0
2012-04-25 10:45:00,26.94,26.95,26.91,26.93,99600.0,26.0442,26.0538,26.0152,26.0345,99600.0
2012-04-25 10:50:00,26.95,26.95,26.94,26.95,3600.0,26.0538,26.0538,26.0442,26.0538,3600.0
2012-04-25 10:55:00,26.95,26.97,26.93,26.93,1500.0,26.0538,26.0732,26.0345,26.0345,1500.0
2012-04-25 11:00:00,26.93,26.93,26.89,26.89,900.0,26.0345,26.0345,25.9958,25.9958,900.0
2012-04-25 11:05:00,26.86,26.86,26.81,26.81,7800.0,25.9668,25.9668,25.9185,25.9185,7800.0
2012-04-25 11:10:00,26.83,26.83,26.8,26.82,3300.0,25.9378,25.9378,25.9088,25.9282,3300.0
2012-04-25 11:15:00,26.81,26.82,26.81,26.82,600.0,25.9185,25.9282,25.9185,25.9282,600.0
2012-04-25 11:20:00,26.8,26.85,26.8,26.85,97500.0,25.9088,25.9572,25.9088,25.9572,97500.0
2012-04-25 11:25:00,26.84,26.84,26.84,26.84,300.0,25.9475,25.9475,25.9475,25.9475,300.0
2012-04-25 11:30:00,26.85,26.85,26.85,26.85,300.0,25.9572,25.9572,25.9572,25.9572,300.0
2012-04-25 11:35:00,26.85,26.89,26.85,26.89,40200.0,25.9572,25.9958,25.9572,25.9958,40200.0
2012-04-25 11:40:00,26.88,26.91,26.88,26.91,1200.0,25.9862,26.0152,25.9862,26.0152,1200.0
2012-04-25 11:45:00,26.91,26.91,26.91,26.91,0.0,26.0152,26.0152,26.0152,26.0152,0.0
2012-04-25 11:50:00,26.91,26.91,26.9,26.9,900.0,26.0152,26.0152,26.0055,26.0055,900.0
2012-04-25 11:55:00,26.92,26.92,26.92,26.92,300.0,26.0248,26.0248,26.0248,26.0248,300.0
2012-04-25 12:00:00,26.92,26.92,26.92,26.92,0.0,26.0248,26.0248,26.0248,26.0248,0.0
2012-04-25 12:05:00,26.94,26.94,26.94,26.94,300.0,26.0442,26.0442,26.0442,26.0442,300.0
2012-04-25 12:10:00,26.96,27.02,26.96,27.02,35400.0,26.0635,26.1215,26.0635,26.1215,35400.0
2012-04-25 12:15:00,26.99,26.99,26.99,26.99,300.0,26.0925,26.0925,26.0925,26.0925,300.0
2012-04-25 12:20:00,26.99,27.0,26.98,27.0,9900.0,26.0925,26.1022,26.0829,26.1022,9900.0
2012-04-25 12:25:00,26.99,27.0,26.96,26.96,1200.0,26.0925,26.1022,26.0635,26.0635,1200.0
2012-04-25 12:30:00,26.96,26.99,26.95,26.98,39900.0,26.0635,26.0925,26.0538,26.0829,39900.0
2012-04-25 12:35:00,26.98,26.98,26.98,26.98,0.0,26.0829,26.0829,26.0829,26.0829,0.0
2012-04-25 12:40:00,26.96,26.97,26.96,26.97,1500.0,26.0635,26.0732,26.0635,26.0732,1500.0
2012-04-25 12:45:00,26.95,26.95,26.95,26.95,300.0,26.0538,26.0538,26.0538,26.0538,300.0
2012-04-25 12:50:00,26.94,26.94,26.93,26.94,17100.0,26.0442,26.0442,26.0345,26.0442,17100.0
2012-04-25 12:55:00,26.94,26.95,26.94,26.95,105900.0,26.0442,26.0538,26.0442,26.0538,105900.0
2012-04-25 13:00:00,26.94,26.97,26.94,26.97,36300.0,26.0442,26.0732,26.0442,26.0732,36300.0
2012-04-25 13:05:00,26.98,26.99,26.98,26.99,900.0,26.0829,26.0925,26.0829,26.0925,900.0
2012-04-25 13:10:00,26.99,26.99,26.99,26.99,2700.0,26.0925,26.0925,26.0925,26.0925,2700.0
2012-04-25 13:15:00,26.99,26.99,26.99,26.99,0.0,26.0925,26.0925,26.0925,26.0925,0.0
2012-04-25 13:20:00,26.98,26.99,26.96,26.96,4200.0,26.0829,26.0925,26.0635,26.0635,4200.0
2012-04-25 13:25:00,26.97,26.97,26.96,26.96,600.0,26.0732,26.0732,26.0635,26.0635,600.0
2012-04-25 13:30:00,26.95,26.97,26.95,26.97,7500.0,26.0538,26.0732,26.0538,26.0732,7500.0
2012-04-25 13:35:00,26.98,27.0,26.98,27.0,900.0,26.0829,26.1022,26.0829,26.1022,900.0
2012-04-25 13:40:00,26.98,26.98,26.98,26.98,300.0,26.0829,26.0829,26.0829,26.0829,300.0
2012-04-25 13:45:00,26.98,26.99,26.97,26.97,7200.0,26.0829,26.0925,26.0732,26.0732,7200.0
2012-04-25 13:50:00,26.99,27.01,26.99,27.01,16200.0,26.0925,26.1119,26.0925,26.1119,16200.0
2012-04-25 13:55:00,27.0,27.03,27.0,27.03,21600.0,26.1022,26.1312,26.1022,26.1312,21600.0
2012-04-25 14:00:00,27.0,27.01,26.98,26.99,3900.0,26.1022,26.1119,26.0829,26.0925,3900.0
2012-04-25 14:05:00,27.0,27.0,26.99,27.0,900.0,26.1022,26.1022,26.0925,26.1022,900.0
2012-04-25 14:10:00,27.0,27.02,27.0,27.02,2700.0,26.1022,26.1215,26.1022,26.1215,2700.0
2012-04-25 14:15:00,27.02,27.03,27.02,27.03,1200.0,26.1215,26.1312,26.1215,26.1312,1200.0
2012-04-25 14:20:00,27.04,27.08,27.04,27.04,2400.0,26.1409,26.1795,26.1409,26.1409,2400.0
2012-04-25 14:25:00,27.06,27.07,27.04,27.04,30900.0,26.1602,26.1699,26.1409,26.1409,30900.0
2012-04-25 14:30:00,27.05,27.06,27.02,27.02,33300.0,26.1505,26.1602,26.1215,26.1215,33300.0
2012-04-25 14:35:00,27.02,27.02,27.01,27.01,900.0,26.1215,26.1215,26.1119,26.1119,900.0
2012-04-25 14:40:00,27.02,27.02,27.0,27.0,3300.0,26.1215,26.1215,26.1022,26.1022,3300.0
2012-04-25 14:45:00,27.0,27.0,27.0,27.0,0.0,26.1022,26.1022,26.1022,26.1022,0.0
2012-04-25 14:50:00,27.0,27.01,27.0,27.01,900.0,26.1022,26.1119,26.1022,26.1119,900.0
2012-04-25 14:55:00,27.01,27.02,27.01,27.01,30600.0,26.1119,26.1215,26.1119,26.1119,30600.0
2012-04-25 15:00:00,27.04,27.05,27.04,27.05,900.0,26.1409,26.1505,26.1409,26.1505,900.0
2012-04-25 15:05:00,27.02,27.03,27.02,27.03,900.0,26.1215,26.1312,26.1215,26.1312,900.0
2012-04-25 15:10:00,27.0,27.02,27.0,27.02,1200.0,26.1022,26.1215,26.1022,26.1215,1200.0
2012-04-25 15:15:00,27.0,27.0,27.0,27.0,600.0,26.1022,26.1022,26.1022,26.1022,600.0
2012-04-25 15:20:00,27.0,27.02,27.0,27.02,600.0,26.1022,26.1215,26.1022,26.1215,600.0
2012-04-25 15:25:00,27.01,27.01,27.0,27.0,1200.0,26.1119,26.1119,26.1022,26.1022,1200.0
2012-04-25 15:30:00,27.01,27.01,27.01,27.01,300.0,26.1119,26.1119,26.1119,26.1119,300.0
2012-04-25 15:35:00,27.02,27.03,27.02,27.02,2100.0,26.1215,26.1312,26.1215,26.1215,2100.0
2012-04-25 15:40:00,27.02,27.03,27.0,27.0,3000.0,26.1215,26.1312,26.1022,26.1022,3000.0
2012-04-25 15:45:00,27.0,27.01,26.99,27.01,4200.0,26.1022,26.1119,26.0925,26.1119,4200.0
2012-04-25 15:50:00,27.01,27.03,27.01,27.03,1500.0,26.1119,26.1312,26.1119,26.1312,1500.0
2012-04-25 15:55:00,27.03,27.05,27.03,27.05,12300.0,26.1312,26.1505,26.1312,26.1505,12300.0
2012-04-26 09:30:00,27.13,27.18,27.13,27.18,6600.0,26.2279,26.2762,26.2279,26.2762,6600.0
2012-04-26 09:35:00,27.15,27.15,27.13,27.15,900.0,26.2472,26.2472,26.2279,26.2472,900.0
2012-04-26 09:40:00,27.15,27.2,27.15,27.2,5100.0,26.2472,26.2955,26.2472,26.2955,5100.0
2012-04-26 09:45:00,27.19,27.21,27.19,27.2,30300.0,26.2859,26.3052,26.2859,26.2955,30300.0
2012-04-26 09:50:00,27.22,27.27,27.22,27.26,59400.0,26.3149,26.3632,26.3149,26.3535,59400.0
2012-04-26 09:55:00,27.27,27.28,27.21,27.21,15300.0,26.3632,26.3729,26.3052,26.3052,15300.0
2012-04-26 10:00:00,27.23,27.23,27.2,27.2,2400.0,26.3245,26.3245,26.2955,26.2955,2400.0
2012-04-26 10:05:00,27.2,27.25,27.2,27.24,4800.0,26.2955,26.3439,26.2955,26.3342,4800.0
2012-04-26 10:10:00,27.26,27.28,27.25,27.27,71700.0,26.3535,26.3729,26.3439,26.3632,71700.0
2012-04-26 10:15:00,27.25,27.3,27.25,27.3,4200.0,26.3439,26.3922,26.3439,26.3922,4200.0
2012-04-26 10:20:00,27.25,27.25,27.24,27.24,3900.0,26.3439,26.3439,26.3342,26.3342,3900.0
2012-04-26 10:25:00,27.24,27.27,27.24,27.25,3000.0,26.3342,26.3632,26.3342,26.3439,3000.0
2012-04-26 10:30:00,27.25,27.26,27.24,27.26,1800.0,26.3439,26.3535,26.3342,26.3535,1800.0
2012-04-26 10:35:00,27.27,27.27,27.24,27.24,2100.0,26.3632,26.3632,26.3342,26.3342,2100.0
2012-04-26 10:40:00,27.22,27.23,27.22,27.23,900.0,26.3149,26.3245,26.3149,26.3245,900.0
2012-04-26 10:45:00,27.25,27.25,27.24,27.24,600.0,26.3439,26.3439,26.3342,26.3342,600.0
2012-04-26 10:50:00,27.24,27.24,27.17,27.17,1800.0,26.3342,26.3342,26.2665,26.2665,1800.0
2012-04-26 10:55:00,27.16,27.17,27.11,27.11,8700.0,26.2569,26.2665,26.2085,26.2085,8700.0
2012-04-26 11:00:00,27.11,27.15,27.11,27.13,3300.0,26.2085,26.2472,26.2085,26.2279,3300.0
2012-04-26 11:05:00,27.13,27.14,27.12,27.12,1800.0,26.2279,26.2375,26.2182,26.2182,1800.0
2012-04-26 11:10:00,27.06,27.06,27.06,27.06,3000.0,26.1602,26.1602,26.1602,26.1602,3000.0
2012-04-26 11:15:00,27.09,27.09,27.09,27.09,300.0,26.1892,26.1892,26.1892,26.1892,300.0
2012-04-26 11:20:00,27.08,27.09,27.07,27.09,12000.0,26.1795,26.1892,26.1699,26.1892,12000.0
2012-04-26 11:25:00,27.08,27.1,27.08,27.1,3900.0,26.1795,26.1989,26.1795,26.1989,3900.0
2012-04-26 11:30:00,27.1,27.1,27.1,27.1,0.0,26.1989,26.1989,26.1989,26.1989,0.0
2012-04-26 11:35:00,27.1,27.1,27.1,27.1,0.0,26.1989,26.1989,26.1989,26.1989,0.0
2012-04-26 11:40:00,27.11,27.11,27.11,27.11,600.0,26.2085,26.2085,26.2085,26.2085,600.0
2012-04-26 11:45:00,27.11,27.11,27.11,27.11,0.0,26.2085,26.2085,26.2085,26.2085,0.0
2012-04-26 11:50:00,27.11,27.13,27.09,27.13,3300.0,26.2085,26.2279,26.1892,26.2279,3300.0
2012-04-26 11:55:00,27.13,27.13,27.13,27.13,300.0,26.2279,26.2279,26.2279,26.2279,300.0
2012-04-26 12:00:00,27.12,27.13,27.12,27.13,3300.0,26.2182,26.2279,26.2182,26.2279,3300.0
2012-04-26 12:05:00,27.12,27.14,27.12,27.13,3000.0,26.2182,26.2375,26.2182,26.2279,3000.0
2012-04-26 12:10:00,27.14,27.15,27.14,27.15,6900.0,26.2375,26.2472,26.2375,26.2472,6900.0
2012-04-26 12:15:00,27.17,27.17,27.17,27.17,300.0,26.2665,26.2665,26.2665,26.2665,300.0
2012-04-26 12:20:00,27.18,27.18,27.17,27.17,8700.0,26.2762,26.2762,26.2665,26.2665,8700.0
2012-04-26 12:25:00,27.15,27.15,27.14,27.14,6000.0,26.2472,26.2472,26.2375,26.2375,6000.0
2012-04-26 12:30:00,27.16,27.16,27.15,27.15,2400.0,26.2569,26.2569,26.2472,26.2472,2400.0
2012-04-26 12:35:00,27.14,27.14,27.14,27.14,600.0,26.2375,26.2375,26.2375,26.2375,600.0
2012-04-26 12:40:00,27.16,27.17,27.16,27.17,600.0,26.2569,26.2665,26.2569,26.2665,600.0
2012-04-26 12:45:00,27.16,27.16,27.15,27.15,1500.0,26.2569,26.2569,26.2472,26.2472,1500.0
2012-04-26 12:50:00,27.14,27.14,27.14,27.14,300.0,26.2375,26.2375,26.2375,26.2375,300.0
2012-04-26 12:55:00,27.13,27.13,27.13,27.13,300.0,26.2279,26.2279,26.2279,26.2279,300.0
2012-04-26 13:00:00,27.14,27.15,27.14,27.15,600.0,26.2375,26.2472,26.2375,26.2472,600.0
2012-04-26 13:05:00,27.15,27.15,27.15,27.15,0.0,26.2472,26.2472,26.2472,26.2472,0.0
2012-04-26 13:10:00,27.15,27.15,27.15,27.15,0.0,26.2472,26.2472,26.2472,26.2472,0.0
2012-04-26 13:15:00,27.12,27.15,27.12,27.15,900.0,26.2182,26.2472,26.2182,26.2472,900.0
2012-04-26 13:20:00,27.15,27.15,27.15,27.15,300.0,26.2472,26.2472,26.2472,26.2472,300.0
2012-04-26 13:25:00,27.14,27.14,27.13,27.13,1200.0,26.2375,26.2375,26.2279,26.2279,1200.0
2012-04-26 13:30:00,27.14,27.14,27.14,27.14,300.0,26.2375,26.2375,26.2375,26.2375,300.0
2012-04-26 13:35:00,27.14,27.14,27.14,27.14,0.0,26.2375,26.2375,26.2375,26.2375,0.0
2012-04-26 13:40:00,27.14,27.14,27.14,27.14,0.0,26.2375,26.2375,26.2375,26.2375,0.0
2012-04-26 13:45:00,27.14,27.14,27.14,27.14,0.0,26.2375,26.2375,26.2375,26.2375,0.0
2012-04-26 13:50:00,27.14,27.14,27.09,27.11,176400.0,26.2375,26.2375,26.1892,26.2085,176400.0
2012-04-26 13:55:00,27.11,27.12,27.07,27.1,256200.0,26.2085,26.2182,26.1699,26.1989,256200.0
2012-04-26 14:00:00,27.12,27.14,27.11,27.14,13200.0,26.2182,26.2375,26.2085,26.2375,13200.0
2012-04-26 14:05:00,27.13,27.14,27.13,27.14,1500.0,26.2279,26.2375,26.2279,26.2375,1500.0
2012-04-26 14:10:00,27.13,27.14,27.13,27.13,2700.0,26.2279,26.2375,26.2279,26.2279,2700.0
2012-04-26 14:15:00,27.14,27.15,27.14,27.15,2100.0,26.2375,26.2472,26.2375,26.2472,2100.0
2012-04-26 14:20:00,27.16,27.16,27.16,27.16,300.0,26.2569,26.2569,26.2569,26.2569,300.0
2012-04-26 14:25:00,27.17,27.18,27.17,27.18,1200.0,26.2665,26.2762,26.2665,26.2762,1200.0
2012-04-26 14:30:00,27.18,27.18,27.18,27.18,1200.0,26.2762,26.2762,26.2762,26.2762,1200.0
2012-04-26 14:35:00,27.2,27.2,27.18,27.18,2100.0,26.2955,26.2955,26.2762,26.2762,2100.0
2012-04-26 14:40:00,27.19,27.19,27.19,27.19,600.0,26.2859,26.2859,26.2859,26.2859,600.0
2012-04-26 14:45:00,27.18,27.19,27.18,27.19,6600.0,26.2762,26.2859,26.2762,26.2859,6600.0
2012-04-26 14:50:00,27.18,27.18,27.17,27.17,1500.0,26.2762,26.2762,26.2665,26.2665,1500.0
2012-04-26 14:55:00,27.17,27.19,27.17,27.17,11700.0,26.2665,26.2859,26.2665,26.2665,11700.0
2012-04-26 15:00:00,27.18,27.19,27.18,27.19,1500.0,26.2762,26.2859,26.2762,26.2859,1500.0
2012-04-26 15:05:00,27.17,27.18,27.16,27.16,7800.0,26.2665,26.2762,26.2569,26.2569,7800.0
2012-04-26 15:10:00,27.14,27.15,27.14,27.15,8700.0,26.2375,26.2472,26.2375,26.2472,8700.0
2012-04-26 15:15:00,27.17,27.2,27.17,27.2,1800.0,26.2665,26.2955,26.2665,26.2955,1800.0
2012-04-26 15:20:00,27.21,27.21,27.19,27.19,2400.0,26.3052,26.3052,26.2859,26.2859,2400.0
2012-04-26 15:25:00,27.18,27.21,27.18,27.2,2700.0,26.2762,26.3052,26.2762,26.2955,2700.0
2012-04-26 15:30:00,27.19,27.2,27.19,27.2,3900.0,26.2859,26.2955,26.2859,26.2955,3900.0
2012-04-26 15:35:00,27.2,27.2,27.16,27.16,2400.0,26.2955,26.2955,26.2569,26.2569,2400.0
2012-04-26 15:40:00,27.16,27.18,27.15,27.15,6900.0,26.2569,26.2762,26.2472,26.2472,6900.0
2012-04-26 15:45:00,27.15,27.18,27.15,27.17,5700.0,26.2472,26.2762,26.2472,26.2665,5700.0
2012-04-26 15:50:00,27.17,27.17,27.15,27.15,1200.0,26.2665,26.2665,26.2472,26.2472,1200.0
2012-04-26 15:55:00,27.16,27.17,27.14,27.14,5100.0,26.2569,26.2665,26.2375,26.2375,5100.0
2012-04-27 09:30:00,27.28,27.28,27.03,27.05,25200.0,26.3729,26.3729,26.1312,26.1505,25200.0
2012-04-27 09:35:00,27.09,27.09,27.08,27.08,2100.0,26.1892,26.1892,26.1795,26.1795,2100.0
2012-04-27 09:40:00,27.09,27.09,27.04,27.07,7200.0,26.1892,26.1892,26.1409,26.1699,7200.0
2012-04-27 09:45:00,27.05,27.06,26.99,26.99,8700.0,26.1505,26.1602,26.0925,26.0925,8700.0
2012-04-27 09:50:00,26.95,26.96,26.95,26.96,3900.0,26.0538,26.0635,26.0538,26.0635,3900.0
2012-04-27 09:55:00,26.96,26.96,26.94,26.94,3900.0,26.0635,26.0635,26.0442,26.0442,3900.0
2012-04-27 10:00:00,26.95,26.95,26.84,26.84,59700.0,26.0538,26.0538,25.9475,25.9475,59700.0
2012-04-27 10:05:00,26.83,26.85,26.83,26.85,2400.0,25.9378,25.9572,25.9378,25.9572,2400.0
2012-04-27 10:10:00,26.87,26.9,26.87,26.88,3600.0,25.9765,26.0055,25.9765,25.9862,3600.0
2012-04-27 10:15:00,26.88,26.88,26.87,26.87,3300.0,25.9862,25.9862,25.9765,25.9765,3300.0
2012-04-27 10:20:00,26.87,26.87,26.84,26.86,40800.0,25.9765,25.9765,25.9475,25.9668,40800.0
2012-04-27 10:25:00,26.9,26.94,26.9,26.94,5100.0,26.0055,26.0442,26.0055,26.0442,5100.0
2012-04-27 10:30:00,26.95,27.0,26.94,27.0,7500.0,26.0538,26.1022,26.0442,26.1022,7500.0
2012-04-27 10:35:00,27.01,27.04,27.01,27.04,2100.0,26.1119,26.1409,26.1119,26.1409,2100.0
2012-04-27 10:40:00,27.02,27.02,27.02,27.02,300.0,26.1215,26.1215,26.1215,26.1215,300.0
2012-04-27 10:45:00,27.07,27.07,27.05,27.06,9300.0,26.1699,26.1699,26.1505,26.1602,9300.0
2012-04-27 10:50:00,27.06,27.06,27.06,27.06,0.0,26.1602,26.1602,26.1602,26.1602,0.0
2012-04-27 10:55:00,27.13,27.13,27.13,27.13,3600.0,26.2279,26.2279,26.2279,26.2279,3600.0
2012-04-27 11:00:00,27.14,27.16,27.14,27.14,12600.0,26.2375,26.2569,26.2375,26.2375,12600.0
2012-04-27 11:05:00,27.14,27.17,27.14,27.17,25800.0,26.2375,26.2665,26.2375,26.2665,25800.0
2012-04-27 11:10:00,27.19,27.22,27.19,27.21,4500.0,26.2859,26.3149,26.2859,26.3052,4500.0
2012-04-27 11:15:00,27.22,27.23,27.22,27.22,5700.0,26.3149,26.3245,26.3149,26.3149,5700.0
2012-04-27 11:20:00,27.23,27.23,27.23,27.23,300.0,26.3245,26.3245,26.3245,26.3245,300.0
2012-04-27 11:25:00,27.25,27.25,27.24,27.24,2100.0,26.3439,26.3439,26.3342,26.3342,2100.0
2012-04-27 11:30:00,27.27,27.28,27.27,27.28,3000.0,26.3632,26.3729,26.3632,26.3729,3000.0
2012-04-27 11:35:00,27.3,27.31,27.3,27.3,8400.0,26.3922,26.4019,26.3922,26.3922,8400.0
2012-04-27 11:40:00,27.28,27.28,27.26,27.28,2700.0,26.3729,26.3729,26.3535,26.3729,2700.0
2012-04-27 11:45:00,27.3,27.3,27.3,27.3,1200.0,26.3922,26.3922,26.3922,26.3922,1200.0
2012-04-27 11:50:00,27.33,27.33,27.32,27.32,1800.0,26.4212,26.4212,26.4115,26.4115,1800.0
2012-04-27 11:55:00,27.33,27.37,27.32,27.37,2700.0,26.4212,26.4599,26.4115,26.4599,2700.0
2012-04-27 12:00:00,27.37,27.37,27.34,27.36,3300.0,26.4599,26.4599,26.4309,26.4502,3300.0
2012-04-27 12:05:00,27.36,27.37,27.35,27.36,2400.0,26.4502,26.4599,26.4405,26.4502,2400.0
2012-04-27 12:10:00,27.36,27.37,27.36,27.37,3000.0,26.4502,26.4599,26.4502,26.4599,3000.0
2012-04-27 12:15:00,27.36,27.37,27.34,27.37,3300.0,26.4502,26.4599,26.4309,26.4599,3300.0
2012-04-27 12:20:00,27.37,27.37,27.35,27.35,2100.0,26.4599,26.4599,26.4405,26.4405,2100.0
2012-04-27 12:25:00,27.36,27.37,27.35,27.37,7800.0,26.4502,26.4599,26.4405,26.4599,7800.0
2012-04-27 12:30:00,27.36,27.36,27.35,27.35,2400.0,26.4502,26.4502,26.4405,26.4405,2400.0
2012-04-27 12:35:00,27.35,27.36,27.33,27.34,39600.0,26.4405,26.4502,26.4212,26.4309,39600.0
2012-04-27 12:40:00,27.34,27.34,27.33,27.34,3300.0,26.4309,26.4309,26.4212,26.4309,3300.0
2012-04-27 12:45:00,27.34,27.35,27.33,27.33,2400.0,26.4309,26.4405,26.4212,26.4212,2400.0
2012-04-27 12:50:00,27.35,27.38,27.35,27.38,1800.0,26.4405,26.4695,26.4405,26.4695,1800.0
2012-04-27 12:55:00,27.39,27.41,27.37,27.41,3000.0,26.4792,26.4986,26.4599,26.4986,3000.0
2012-04-27 13:00:00,27.41,27.41,27.4,27.4,1800.0,26.4986,26.4986,26.4889,26.4889,1800.0
2012-04-27 13:05:00,27.4,27.4,27.39,27.4,2100.0,26.4889,26.4889,26.4792,26.4889,2100.0
2012-04-27 13:10:00,27.4,27.41,27.39,27.41,4800.0,26.4889,26.4986,26.4792,26.4986,4800.0
2012-04-27 13:15:00,27.4,27.41,27.4,27.4,1800.0,26.4889,26.4986,26.4889,26.4889,1800.0
2012-04-27 13:20:00,27.4,27.41,27.4,27.41,2400.0,26.4889,26.4986,26.4889,26.4986,2400.0
2012-04-27 13:25:00,27.42,27.44,27.42,27.42,7200.0,26.5082,26.5276,26.5082,26.5082,7200.0
2012-04-27 13:30:00,27.43,27.45,27.43,27.45,2100.0,26.5179,26.5372,26.5179,26.5372,2100.0
2012-04-27 13:35:00,27.47,27.48,27.46,27.46,2400.0,26.5566,26.5662,26.5469,26.5469,2400.0
2012-04-27 13:40:00,27.47,27.48,27.47,27.48,8700.0,26.5566,26.5662,26.5566,26.5662,8700.0
2012-04-27 13:45:00,27.48,27.48,27.46,27.47,8400.0,26.5662,26.5662,26.5469,26.5566,8400.0
2012-04-27 13:50:00,27.48,27.48,27.47,27.47,2100.0,26.5662,26.5662,26.5566,26.5566,2100.0
2012-04-27 13:55:00,27.47,27.47,27.46,27.46,3900.0,26.5566,26.5566,26.5469,26.5469,3900.0
2012-04-27 14:00:00,27.46,27.46,27.41,27.43,3600.0,26.5469,26.5469,26.4986,26.5179,3600.0
2012-04-27 14:05:00,27.42,27.43,27.42,27.43,3900.0,26.5082,26.5179,26.5082,26.5179,3900.0
2012-04-27 14:10:00,27.43,27.44,27.42,27.43,3300.0,26.5179,26.5276,26.5082,26.5179,3300.0
2012-04-27 14:15:00,27.43,27.43,27.38,27.38,3300.0,26.5179,26.5179,26.4695,26.4695,3300.0
2012-04-27 14:20:00,27.39,27.4,27.39,27.39,1800.0,26.4792,26.4889,26.4792,26.4792,1800.0
2012-04-27 14:25:00,27.39,27.4,27.39,27.4,2100.0,26.4792,26.4889,26.4792,26.4889,2100.0
2012-04-27 14:30:00,27.39,27.4,27.38,27.4,10800.0,26.4792,26.4889,26.4695,26.4889,10800.0
2012-04-27 14:35:00,27.4,27.43,27.4,27.43,2100.0,26.4889,26.5179,26.4889,26.5179,2100.0
2012-04-27 14:40:00,27.43,27.43,27.42,27.42,2400.0,26.5179,26.5179,26.5082,26.5082,2400.0
2012-04-27 14:45:00,27.42,27.43,27.42,27.43,5400.0,26.5082,26.5179,26.5082,26.5179,5400.0
2012-04-27 14:50:00,27.43,27.44,27.42,27.44,4200.0,26.5179,26.5276,26.5082,26.5276,4200.0
2012-04-27 14:55:00,27.44,27.45,27.43,27.45,3300.0,26.5276,26.5372,26.5179,26.5372,3300.0
2012-04-27 15:00:00,27.45,27.45,27.43,27.43,1800.0,26.5372,26.5372,26.5179,26.5179,1800.0
2012-04-27 15:05:00,27.43,27.46,27.43,27.44,9000.0,26.5179,26.5469,26.5179,26.5276,9000.0
2012-04-27 15:10:00,27.45,27.46,27.45,27.46,1800.0,26.5372,26.5469,26.5372,26.5469,1800.0
2012-04-27 15:15:00,27.46,27.46,27.44,27.44,2100.0,26.5469,26.5469,26.5276,26.5276,2100.0
2012-04-27 15:20:00,27.46,27.47,27.44,27.45,3000.0,26.5469,26.5566,26.5276,26.5372,3000.0
2012-04-27 15:25:00,27.45,27.45,27.44,27.44,2100.0,26.5372,26.5372,26.5276,26.5276,2100.0
2012-04-27 15:30:00,27.44,27.44,27.43,27.43,4200.0,26.5276,26.5276,26.5179,26.5179,4200.0
2012-04-27 15:35:00,27.43,27.43,27.4,27.41,64500.0,26.5179,26.5179,26.4889,26.4986,64500.0
2012-04-27 15:40:00,27.41,27.43,27.41,27.43,3600.0,26.4986,26.5179,26.4986,26.5179,3600.0
2012-04-27 15:45:00,27.41,27.42,27.39,27.39,7200.0,26.4986,26.5082,26.4792,26.4792,7200.0
2012-04-27 15:50:00,27.39,27.4,27.36,27.36,4500.0,26.4792,26.4889,26.4502,26.4502,4500.0
2012-04-27 15:55:00,27.37,27.39,27.36,27.36,7500.0,26.4599,26.4792,26.4502,26.4502,7500.0
2012-04-30 09:30:00,27.46,27.5,27.33,27.36,14100.0,26.5469,26.5856,26.4212,26.4502,14100.0
2012-04-30 09:35:00,27.35,27.39,27.35,27.39,2700.0,26.4405,26.4792,26.4405,26.4792,2700.0
2012-04-30 09:40:00,27.37,27.41,27.32,27.32,7200.0,26.4599,26.4986,26.4115,26.4115,7200.0
2012-04-30 09:45:00,27.29,27.3,27.27,27.3,5100.0,26.3825,26.3922,26.3632,26.3922,5100.0
2012-04-30 09:50:00,27.33,27.34,27.33,27.34,600.0,26.4212,26.4309,26.4212,26.4309,600.0
2012-04-30 09:55:00,27.36,27.36,27.34,27.34,900.0,26.4502,26.4502,26.4309,26.4309,900.0
2012-04-30 10:00:00,27.37,27.37,27.37,27.37,300.0,26.4599,26.4599,26.4599,26.4599,300.0
2012-04-30 10:05:00,27.37,27.37,27.37,27.37,0.0,26.4599,26.4599,26.4599,26.4599,0.0
2012-04-30 10:10:00,27.3,27.34,27.3,27.34,600.0,26.3922,26.4309,26.3922,26.4309,600.0
2012-04-30 10:15:00,27.38,27.4,27.37,27.37,19500.0,26.4695,26.4889,26.4599,26.4599,19500.0
2012-04-30 10:20:00,27.37,27.37,27.37,27.37,0.0,26.4599,26.4599,26.4599,26.4599,0.0
2012-04-30 10:25:00,27.38,27.38,27.34,27.34,2400.0,26.4695,26.4695,26.4309,26.4309,2400.0
2012-04-30 10:30:00,27.33,27.34,27.33,27.34,2100.0,26.4212,26.4309,26.4212,26.4309,2100.0
2012-04-30 10:35:00,27.34,27.34,27.34,27.34,0.0,26.4309,26.4309,26.4309,26.4309,0.0
2012-04-30 10:40:00,27.33,27.36,27.33,27.36,1200.0,26.4212,26.4502,26.4212,26.4502,1200.0
2012-04-30 10:45:00,27.35,27.35,27.25,27.25,126000.0,26.4405,26.4405,26.3439,26.3439,126000.0
2012-04-30 10:50:00,27.26,27.26,27.24,27.24,2400.0,26.3535,26.3535,26.3342,26.3342,2400.0
2012-04-30 10:55:00,27.24,27.27,27.24,27.27,4200.0,26.3342,26.3632,26.3342,26.3632,4200.0
2012-04-30 11:00:00,27.26,27.28,27.26,27.27,1800.0,26.3535,26.3729,26.3535,26.3632,1800.0
2012-04-30 11:05:00,27.28,27.3,27.28,27.29,3000.0,26.3729,26.3922,26.3729,26.3825,3000.0
2012-04-30 11:10:00,27.29,27.3,27.27,27.27,2400.0,26.3825,26.3922,26.3632,26.3632,2400.0
2012-04-30 11:15:00,27.27,27.28,27.26,27.28,2400.0,26.3632,26.3729,26.3535,26.3729,2400.0
2012-04-30 11:20:00,27.27,27.29,27.26,27.26,2400.0,26.3632,26.3825,26.3535,26.3535,2400.0
2012-04-30 11:25:00,27.26,27.26,27.23,27.24,3300.0,26.3535,26.3535,26.3245,26.3342,3300.0
2012-04-30 11:30:00,27.24,27.24,27.19,27.19,26400.0,26.3342,26.3342,26.2859,26.2859,26400.0
2012-04-30 11:35:00,27.19,27.19,27.18,27.18,31500.0,26.2859,26.2859,26.2762,26.2762,31500.0
2012-04-30 11:40:00,27.17,27.17,27.14,27.14,60600.0,26.2665,26.2665,26.2375,26.2375,60600.0
2012-04-30 11:45:00,27.14,27.14,27.14,27.14,0.0,26.2375,26.2375,26.2375,26.2375,0.0
2012-04-30 11:50:00,27.14,27.14,27.14,27.14,0.0,26.2375,26.2375,26.2375,26.2375,0.0
2012-04-30 11:55:00,27.14,27.14,27.14,27.14,0.0,26.2375,26.2375,26.2375,26.2375,0.0
2012-04-30 12:00:00,27.2,27.2,27.16,27.16,58500.0,26.2955,26.2955,26.2569,26.2569,58500.0
2012-04-30 12:05:00,27.17,27.17,27.14,27.14,12600.0,26.2665,26.2665,26.2375,26.2375,12600.0
2012-04-30 12:10:00,27.13,27.13,27.13,27.13,11700.0,26.2279,26.2279,26.2279,26.2279,11700.0
2012-04-30 12:15:00,27.13,27.13,27.12,27.13,28500.0,26.2279,26.2279,26.2182,26.2279,28500.0
2012-04-30 12:20:00,27.13,27.13,27.12,27.12,32400.0,26.2279,26.2279,26.2182,26.2182,32400.0
2012-04-30 12:25:00,27.14,27.14,27.13,27.14,19800.0,26.2375,26.2375,26.2279,26.2375,19800.0
2012-04-30 12:30:00,27.13,27.14,27.12,27.13,1800.0,26.2279,26.2375,26.2182,26.2279,1800.0
2012-04-30 12:35:00,27.14,27.14,27.14,27.14,3000.0,26.2375,26.2375,26.2375,26.2375,3000.0
2012-04-30 12:40:00,27.14,27.14,27.12,27.12,35400.0,26.2375,26.2375,26.2182,26.2182,35400.0
2012-04-30 12:45:00,27.13,27.13,27.12,27.13,26100.0,26.2279,26.2279,26.2182,26.2279,26100.0
2012-04-30 12:50:00,27.13,27.13,27.12,27.13,9900.0,26.2279,26.2279,26.2182,26.2279,9900.0
2012-04-30 12:55:00,27.13,27.13,27.13,27.13,900.0,26.2279,26.2279,26.2279,26.2279,900.0
2012-04-30 13:00:00,27.13,27.13,27.11,27.11,34200.0,26.2279,26.2279,26.2085,26.2085,34200.0
2012-04-30 13:05:00,27.11,27.11,27.11,27.11,900.0,26.2085,26.2085,26.2085,26.2085,900.0
2012-04-30 13:10:00,27.11,27.11,27.11,27.11,0.0,26.2085,26.2085,26.2085,26.2085,0.0
2012-04-30 13:15:00,27.11,27.11,27.07,27.07,48000.0,26.2085,26.2085,26.1699,26.1699,48000.0
2012-04-30 13:20:00,27.08,27.09,27.08,27.08,18000.0,26.1795,26.1892,26.1795,26.1795,18000.0
2012-04-30 13:25:00,27.07,27.07,27.07,27.07,1800.0,26.1699,26.1699,26.1699,26.1699,1800.0
2012-04-30 13:30:00,27.08,27.08,27.04,27.05,17100.0,26.1795,26.1795,26.1409,26.1505,17100.0
2012-04-30 13:35:00,27.06,27.07,27.06,27.06,3600.0,26.1602,26.1699,26.1602,26.1602,3600.0
2012-04-30 13:40:00,27.07,27.07,27.06,27.07,29700.0,26.1699,26.1699,26.1602,26.1699,29700.0
2012-04-30 13:45:00,27.07,27.07,27.06,27.06,61500.0,26.1699,26.1699,26.1602,26.1602,61500.0
2012-04-30 13:50:00,27.07,27.07,27.07,27.07,14400.0,26.1699,26.1699,26.1699,26.1699,14400.0
2012-04-30 13:55:00,27.07,27.1,27.07,27.1,3900.0,26.1699,26.1989,26.1699,26.1989,3900.0
2012-04-30 14:00:00,27.11,27.11,27.07,27.07,900.0,26.2085,26.2085,26.1699,26.1699,900.0
2012-04-30 14:05:00,27.07,27.08,27.07,27.08,600.0,26.1699,26.1795,26.1699,26.1795,600.0
2012-04-30 14:10:00,27.07,27.07,27.06,27.06,2400.0,26.1699,26.1699,26.1602,26.1602,2400.0
2012-04-30 14:15:00,27.07,27.08,27.07,27.07,1800.0,26.1699,26.1795,26.1699,26.1699,1800.0
2012-04-30 14:20:00,27.09,27.1,27.09,27.1,600.0,26.1892,26.1989,26.1892,26.1989,600.0
2012-04-30 14:25:00,27.1,27.1,27.1,27.1,4500.0,26.1989,26.1989,26.1989,26.1989,4500.0
2012-04-30 14:30:00,27.1,27.1,27.1,27.1,0.0,26.1989,26.1989,26.1989,26.1989,0.0
2012-04-30 14:35:00,27.1,27.1,27.1,27.1,0.0,26.1989,26.1989,26.1989,26.1989,0.0
2012-04-30 14:40:00,27.03,27.06,27.03,27.06,1800.0,26.1312,26.1602,26.1312,26.1602,1800.0
2012-04-30 14:45:00,27.07,27.07,27.06,27.06,2100.0,26.1699,26.1699,26.1602,26.1602,2100.0
2012-04-30 14:50:00,27.06,27.06,27.06,27.06,0.0,26.1602,26.1602,26.1602,26.1602,0.0
2012-04-30 14:55:00,27.06,27.06,27.06,27.06,0.0,26.1602,26.1602,26.1602,26.1602,0.0
2012-04-30 15:00:00,27.06,27.07,27.06,27.06,2700.0,26.1602,26.1699,26.1602,26.1602,2700.0
2012-04-30 15:05:00,27.06,27.06,27.06,27.06,0.0,26.1602,26.1602,26.1602,26.1602,0.0
2012-04-30 15:10:00,27.08,27.08,27.07,27.07,1200.0,26.1795,26.1795,26.1699,26.1699,1200.0
2012-04-30 15:15:00,27.07,27.07,27.07,27.07,600.0,26.1699,26.1699,26.1699,26.1699,600.0
2012-04-30 15:20:00,27.09,27.09,27.09,27.09,300.0,26.1892,26.1892,26.1892,26.1892,300.0
2012-04-30 15:25:00,27.08,27.08,27.08,27.08,600.0,26.1795,26.1795,26.1795,26.1795,600.0
2012-04-30 15:30:00,27.1,27.12,27.1,27.12,2400.0,26.1989,26.2182,26.1989,26.2182,2400.0
2012-04-30 15:35:00,27.12,27.15,27.12,27.15,1200.0,26.2182,26.2472,26.2182,26.2472,1200.0
2012-04-30 15:40:00,27.16,27.16,27.16,27.16,600.0,26.2569,26.2569,26.2569,26.2569,600.0
2012-04-30 15:45:00,27.17,27.18,27.15,27.15,7200.0,26.2665,26.2762,26.2472,26.2472,7200.0
2012-04-30 15:50:00,27.16,27.17,27.15,27.16,4200.0,26.2569,26.2665,26.2472,26.2569,4200.0
2012-04-30 15:55:00,27.16,27.17,27.12,27.13,12000.0,26.2569,26.2665,26.2182,26.2279,12000.0
2012-05-01 09:30:00,27.06,27.12,27.06,27.11,19500.0,26.1602,26.2182,26.1602,26.2085,19500.0
2012-05-01 09:35:00,27.1,27.11,27.0,27.0,35700.0,26.1989,26.2085,26.1022,26.1022,35700.0
2012-05-01 09:40:00,27.02,27.09,27.02,27.09,1800.0,26.1215,26.1892,26.1215,26.1892,1800.0
2012-05-01 09:45:00,27.05,27.05,26.98,26.98,2100.0,26.1505,26.1505,26.0829,26.0829,2100.0
2012-05-01 09:50:00,27.01,27.01,26.97,26.99,3300.0,26.1119,26.1119,26.0732,26.0925,3300.0
2012-05-01 09:55:00,26.97,26.97,26.91,26.92,31500.0,26.0732,26.0732,26.0152,26.0248,31500.0
2012-05-01 10:00:00,26.96,27.16,26.96,27.15,5700.0,26.0635,26.2569,26.0635,26.2472,5700.0
2012-05-01 10:05:00,27.23,27.23,27.2,27.2,4500.0,26.3245,26.3245,26.2955,26.2955,4500.0
2012-05-01 10:10:00,27.22,27.23,27.22,27.23,3300.0,26.3149,26.3245,26.3149,26.3245,3300.0
2012-05-01 10:15:00,27.23,27.25,27.23,27.25,3900.0,26.3245,26.3439,26.3245,26.3439,3900.0
2012-05-01 10:20:00,27.26,27.28,27.26,27.28,14100.0,26.3535,26.3729,26.3535,26.3729,14100.0
2012-05-01 10:25:00,27.31,27.31,27.28,27.28,1800.0,26.4019,26.4019,26.3729,26.3729,1800.0
2012-05-01 10:30:00,27.3,27.32,27.3,27.32,6600.0,26.3922,26.4115,26.3922,26.4115,6600.0
2012-05-01 10:35:00,27.32,27.34,27.32,27.33,11700.0,26.4115,26.4309,26.4115,26.4212,11700.0
2012-05-01 10:40:00,27.33,27.36,27.33,27.33,11700.0,26.4212,26.4502,26.4212,26.4212,11700.0
2012-05-01 10:45:00,27.33,27.35,27.33,27.34,4800.0,26.4212,26.4405,26.4212,26.4309,4800.0
2012-05-01 10:50:00,27.34,27.36,27.34,27.35,10500.0,26.4309,26.4502,26.4309,26.4405,10500.0
2012-05-01 10:55:00,27.33,27.34,27.32,27.32,8100.0,26.4212,26.4309,26.4115,26.4115,8100.0
2012-05-01 11:00:00,27.32,27.32,27.32,27.32,0.0,26.4115,26.4115,26.4115,26.4115,0.0
2012-05-01 11:05:00,27.27,27.28,27.27,27.28,4500.0,26.3632,26.3729,26.3632,26.3729,4500.0
2012-05-01 11:10:00,27.29,27.29,27.28,27.28,4800.0,26.3825,26.3825,26.3729,26.3729,4800.0
2012-05-01 11:15:00,27.3,27.3,27.28,27.3,2700.0,26.3922,26.3922,26.3729,26.3922,2700.0
2012-05-01 11:20:00,27.31,27.31,27.31,27.31,300.0,26.4019,26.4019,26.4019,26.4019,300.0
2012-05-01 11:25:00,27.32,27.33,27.32,27.33,1200.0,26.4115,26.4212,26.4115,26.4212,1200.0
2012-05-01 11:30:00,27.33,27.33,27.33,27.33,0.0,26.4212,26.4212,26.4212,26.4212,0.0
2012-05-01 11:35:00,27.36,27.36,27.35,27.35,1200.0,26.4502,26.4502,26.4405,26.4405,1200.0
2012-05-01 11:40:00,27.36,27.36,27.35,27.35,1200.0,26.4502,26.4502,26.4405,26.4405,1200.0
2012-05-01 11:45:00,27.36,27.39,27.35,27.39,2400.0,26.4502,26.4792,26.4405,26.4792,2400.0
2012-05-01 11:50:00,27.44,27.44,27.44,27.44,300.0,26.5276,26.5276,26.5276,26.5276,300.0
2012-05-01 11:55:00,27.43,27.43,27.42,27.42,5700.0,26.5179,26.5179,26.5082,26.5082,5700.0
2012-05-01 12:00:00,27.42,27.44,27.42,27.44,2700.0,26.5082,26.5276,26.5082,26.5276,2700.0
2012-05-01 12:05:00,27.41,27.41,27.41,27.41,600.0,26.4986,26.4986,26.4986,26.4986,600.0
2012-05-01 12:10:00,27.41,27.41,27.41,27.41,0.0,26.4986,26.4986,26.4986,26.4986,0.0
2012-05-01 12:15:00,27.4,27.4,27.4,27.4,1200.0,26.4889,26.4889,26.4889,26.4889,1200.0
2012-05-01 12:20:00,27.41,27.41,27.41,27.41,900.0,26.4986,26.4986,26.4986,26.4986,900.0
2012-05-01 12:25:00,27.41,27.41,27.41,27.41,0.0,26.4986,26.4986,26.4986,26.4986,0.0
2012-05-01 12:30:00,27.4,27.4,27.4,27.4,17400.0,26.4889,26.4889,26.4889,26.4889,17400.0
2012-05-01 12:35:00,27.4,27.4,27.4,27.4,0.0,26.4889,26.4889,26.4889,26.4889,0.0
2012-05-01 12:40:00,27.37,27.37,27.36,27.36,900.0,26.4599,26.4599,26.4502,26.4502,900.0
2012-05-01 12:45:00,27.37,27.37,27.37,27.37,300.0,26.4599,26.4599,26.4599,26.4599,300.0
2012-05-01 12:50:00,27.36,27.36,27.33,27.35,1500.0,26.4502,26.4502,26.4212,26.4405,1500.0
2012-05-01 12:55:00,27.36,27.36,27.36,27.36,600.0,26.4502,26.4502,26.4502,26.4502,600.0
2012-05-01 13:00:00,27.34,27.34,27.34,27.34,5400.0,26.4309,26.4309,26.4309,26.4309,5400.0
2012-05-01 13:05:00,27.34,27.34,27.34,27.34,0.0,26.4309,26.4309,26.4309,26.4309,0.0
2012-05-01 13:10:00,27.33,27.33,27.33,27.33,300.0,26.4212,26.4212,26.4212,26.4212,300.0
2012-05-01 13:15:00,27.34,27.34,27.34,27.34,300.0,26.4309,26.4309,26.4309,26.4309,300.0
2012-05-01 13:20:00,27.33,27.33,27.32,27.32,2100.0,26.4212,26.4212,26.4115,26.4115,2100.0
2012-05-01 13:25:00,27.34,27.34,27.34,27.34,300.0,26.4309,26.4309,26.4309,26.4309,300.0
2012-05-01 13:30:00,27.34,27.34,27.34,27.34,0.0,26.4309,26.4309,26.4309,26.4309,0.0
2012-05-01 13:35:00,27.31,27.31,27.31,27.31,900.0,26.4019,26.4019,26.4019,26.4019,900.0
2012-05-01 13:40:00,27.3,27.3,27.3,27.3,300.0,26.3922,26.3922,26.3922,26.3922,300.0
2012-05-01 13:45:00,27.28,27.28,27.27,27.27,7500.0,26.3729,26.3729,26.3632,26.3632,7500.0
2012-05-01 13:50:00,27.28,27.28,27.28,27.28,600.0,26.3729,26.3729,26.3729,26.3729,600.0
2012-05-01 13:55:00,27.28,27.3,27.28,27.3,2400.0,26.3729,26.3922,26.3729,26.3922,2400.0
2012-05-01 14:00:00,27.28,27.28,27.28,27.28,600.0,26.3729,26.3729,26.3729,26.3729,600.0
2012-05-01 14:05:00,27.28,27.28,27.27,27.28,3300.0,26.3729,26.3729,26.3632,26.3729,3300.0
2012-05-01 14:10:00,27.28,27.28,27.28,27.28,0.0,26.3729,26.3729,26.3729,26.3729,0.0
2012-05-01 14:15:00,27.29,27.29,27.29,27.29,2100.0,26.3825,26.3825,26.3825,26.3825,2100.0
2012-05-01 14:20:00,27.28,27.29,27.28,27.29,1500.0,26.3729,26.3825,26.3729,26.3825,1500.0
2012-05-01 14:25:00,27.27,27.27,27.21,27.26,3600.0,26.3632,26.3632,26.3052,26.3535,3600.0
2012-05-01 14:30:00,27.25,27.26,27.25,27.26,1200.0,26.3439,26.3535,26.3439,26.3535,1200.0
2012-05-01 14:35:00,27.27,27.29,27.27,27.29,900.0,26.3632,26.3825,26.3632,26.3825,900.0
2012-05-01 14:40:00,27.29,27.29,27.26,27.29,2100.0,26.3825,26.3825,26.3535,26.3825,2100.0
2012-05-01 14:45:00,27.26,27.28,27.24,27.28,3300.0,26.3535,26.3729,26.3342,26.3729,3300.0
2012-05-01 14:50:00,27.29,27.29,27.27,27.27,600.0,26.3825,26.3825,26.3632,26.3632,600.0
2012-05-01 14:55:00,27.27,27.27,27.27,27.27,0.0,26.3632,26.3632,26.3632,26.3632,0.0
2012-05-01 15:00:00,27.27,27.28,27.27,27.28,900.0,26.3632,26.3729,26.3632,26.3729,900.0
2012-05-01 15:05:00,27.28,27.28,27.28,27.28,0.0,26.3729,26.3729,26.3729,26.3729,0.0
2012-05-01 15:10:00,27.26,27.26,27.24,27.26,2700.0,26.3535,26.3535,26.3342,26.3535,2700.0
2012-05-01 15:15:00,27.26,27.26,27.26,27.26,0.0,26.3535,26.3535,26.3535,26.3535,0.0
2012-05-01 15:20:00,27.23,27.25,27.22,27.25,1200.0,26.3245,26.3439,26.3149,26.3439,1200.0
2012-05-01 15:25:00,27.25,27.25,27.21,27.25,16500.0,26.3439,26.3439,26.3052,26.3439,16500.0
2012-05-01 15:30:00,27.25,27.25,27.2,27.2,15300.0,26.3439,26.3439,26.2955,26.2955,15300.0
2012-05-01 15:35:00,27.2,27.2,27.16,27.16,2400.0,26.2955,26.2955,26.2569,26.2569,2400.0
2012-05-01 15:40:00,27.19,27.19,27.16,27.16,600.0,26.2859,26.2859,26.2569,26.2569,600.0
2012-05-01 15:45:00,27.17,27.17,27.17,27.17,300.0,26.2665,26.2665,26.2665,26.2665,300.0
2012-05-01 15:50:00,27.12,27.12,27.11,27.11,600.0,26.2182,26.2182,26.2085,26.2085,600.0
2012-05-01 15:55:00,27.11,27.11,27.07,27.09,11400.0,26.2085,26.2085,26.1699,26.1892,11400.0
2012-05-02 09:30:00,26.84,27.03,26.84,26.93,14100.0,25.9475,26.1312,25.9475,26.0345,14100.0
2012-05-02 09:35:00,26.96,27.01,26.96,27.01,2400.0,26.0635,26.1119,26.0635,26.1119,2400.0
2012-05-02 09:40:00,27.04,27.04,27.01,27.02,1200.0,26.1409,26.1409,26.1119,26.1215,1200.0
2012-05-02 09:45:00,27.03,27.06,27.03,27.06,600.0,26.1312,26.1602,26.1312,26.1602,600.0
2012-05-02 09:50:00,27.04,27.04,27.02,27.02,3900.0,26.1409,26.1409,26.1215,26.1215,3900.0
2012-05-02 09:55:00,27.02,27.02,27.02,27.02,0.0,26.1215,26.1215,26.1215,26.1215,0.0
2012-05-02 10:00:00,27.07,27.07,26.99,27.01,2700.0,26.1699,26.1699,26.0925,26.1119,2700.0
2012-05-02 10:05:00,27.0,27.01,27.0,27.01,2100.0,26.1022,26.1119,26.1022,26.1119,2100.0
2012-05-02 10:10:00,27.0,27.0,27.0,27.0,300.0,26.1022,26.1022,26.1022,26.1022,300.0
2012-05-02 10:15:00,26.98,26.98,26.98,26.98,300.0,26.0829,26.0829,26.0829,26.0829,300.0
2012-05-02 10:20:00,26.93,26.93,26.93,26.93,1500.0,26.0345,26.0345,26.0345,26.0345,1500.0
2012-05-02 10:25:00,26.97,26.98,26.97,26.98,600.0,26.0732,26.0829,26.0732,26.0829,600.0
2012-05-02 10:30:00,26.92,26.98,26.92,26.98,1200.0,26.0248,26.0829,26.0248,26.0829,1200.0
2012-05-02 10:35:00,26.95,27.02,26.95,27.02,1500.0,26.0538,26.1215,26.0538,26.1215,1500.0
2012-05-02 10:40:00,27.01,27.03,27.01,27.03,1200.0,26.1119,26.1312,26.1119,26.1312,1200.0
2012-05-02 10:45:00,27.08,27.08,27.06,27.06,2100.0,26.1795,26.1795,26.1602,26.1602,2100.0
2012-05-02 10:50:00,27.06,27.06,27.06,27.06,0.0,26.1602,26.1602,26.1602,26.1602,0.0
2012-05-02 10:55:00,27.11,27.11,27.11,27.11,300.0,26.2085,26.2085,26.2085,26.2085,300.0
2012-05-02 11:00:00,27.12,27.12,27.12,27.12,300.0,26.2182,26.2182,26.2182,26.2182,300.0
2012-05-02 11:05:00,27.12,27.12,27.12,27.12,0.0,26.2182,26.2182,26.2182,26.2182,0.0
2012-05-02 11:10:00,27.17,27.2,27.17,27.2,2100.0,26.2665,26.2955,26.2665,26.2955,2100.0
2012-05-02 11:15:00,27.21,27.21,27.21,27.21,900.0,26.3052,26.3052,26.3052,26.3052,900.0
2012-05-02 11:20:00,27.24,27.24,27.24,27.24,600.0,26.3342,26.3342,26.3342,26.3342,600.0
2012-05-02 11:25:00,27.24,27.24,27.24,27.24,0.0,26.3342,26.3342,26.3342,26.3342,0.0
2012-05-02 11:30:00,27.24,27.25,27.24,27.24,19800.0,26.3342,26.3439,26.3342,26.3342,19800.0
2012-05-02 11:35:00,27.24,27.24,27.24,27.24,0.0,26.3342,26.3342,26.3342,26.3342,0.0
2012-05-02 11:40:00,27.28,27.28,27.28,27.28,1200.0,26.3729,26.3729,26.3729,26.3729,1200.0
2012-05-02 11:45:00,27.24,27.24,27.24,27.24,600.0,26.3342,26.3342,26.3342,26.3342,600.0
2012-05-02 11:50:00,27.25,27.25,27.25,27.25,900.0,26.3439,26.3439,26.3439,26.3439,900.0
2012-05-02 11:55:00,27.25,27.25,27.25,27.25,0.0,26.3439,26.3439,26.3439,26.3439,0.0
2012-05-02 12:00:00,27.21,27.21,27.21,27.21,300.0,26.3052,26.3052,26.3052,26.3052,300.0
2012-05-02 12:05:00,27.22,27.22,27.22,27.22,300.0,26.3149,26.3149,26.3149,26.3149,300.0
2012-05-02 12:10:00,27.25,27.27,27.25,27.27,600.0,26.3439,26.3632,26.3439,26.3632,600.0
2012-05-02 12:15:00,27.27,27.27,27.27,27.27,0.0,26.3632,26.3632,26.3632,26.3632,0.0
2012-05-02 12:20:00,27.27,27.27,27.27,27.27,0.0,26.3632,26.3632,26.3632,26.3632,0.0
2012-05-02 12:25:00,27.27,27.27,27.27,27.27,0.0,26.3632,26.3632,26.3632,26.3632,0.0
2012-05-02 12:30:00,27.27,27.27,27.27,27.27,0.0,26.3632,26.3632,26.3632,26.3632,0.0
2012-05-02 12:35:00,27.38,27.38,27.36,27.36,600.0,26.4695,26.4695,26.4502,26.4502,600.0
2012-05-02 12:40:00,27.36,27.36,27.36,27.36,0.0,26.4502,26.4502,26.4502,26.4502,0.0
2012-05-02 12:45:00,27.31,27.32,27.31,27.32,600.0,26.4019,26.4115,26.4019,26.4115,600.0
2012-05-02 12:50:00,27.32,27.32,27.32,27.32,0.0,26.4115,26.4115,26.4115,26.4115,0.0
2012-05-02 12:55:00,27.32,27.32,27.32,27.32,0.0,26.4115,26.4115,26.4115,26.4115,0.0
2012-05-02 13:00:00,27.36,27.36,27.35,27.36,3600.0,26.4502,26.4502,26.4405,26.4502,3600.0
2012-05-02 13:05:00,27.34,27.35,27.34,27.35,1800.0,26.4309,26.4405,26.4309,26.4405,1800.0
2012-05-02 13:10:00,27.35,27.36,27.35,27.35,4800.0,26.4405,26.4502,26.4405,26.4405,4800.0
2012-05-02 13:15:00,27.36,27.37,27.33,27.33,5400.0,26.4502,26.4599,26.4212,26.4212,5400.0
2012-05-02 13:20:00,27.32,27.32,27.32,27.32,300.0,26.4115,26.4115,26.4115,26.4115,300.0
2012-05-02 13:25:00,27.31,27.31,27.29,27.29,5700.0,26.4019,26.4019,26.3825,26.3825,5700.0
2012-05-02 13:30:00,27.29,27.29,27.29,27.29,3300.0,26.3825,26.3825,26.3825,26.3825,3300.0
2012-05-02 13:35:00,27.31,27.31,27.31,27.31,300.0,26.4019,26.4019,26.4019,26.4019,300.0
2012-05-02 13:40:00,27.33,27.33,27.33,27.33,2700.0,26.4212,26.4212,26.4212,26.4212,2700.0
2012-05-02 13:45:00,27.37,27.37,27.37,27.37,300.0,26.4599,26.4599,26.4599,26.4599,300.0
2012-05-02 13:50:00,27.39,27.39,27.39,27.39,600.0,26.4792,26.4792,26.4792,26.4792,600.0
2012-05-02 13:55:00,27.41,27.41,27.41,27.41,300.0,26.4986,26.4986,26.4986,26.4986,300.0
2012-05-02 14:00:00,27.4,27.4,27.4,27.4,600.0,26.4889,26.4889,26.4889,26.4889,600.0
2012-05-02 14:05:00,27.4,27.4,27.4,27.4,0.0,26.4889,26.4889,26.4889,26.4889,0.0
2012-05-02 14:10:00,27.41,27.41,27.4,27.4,1200.0,26.4986,26.4986,26.4889,26.4889,1200.0
2012-05-02 14:15:00,27.4,27.4,27.4,27.4,0.0,26.4889,26.4889,26.4889,26.4889,0.0
2012-05-02 14:20:00,27.41,27.41,27.41,27.41,5700.0,26.4986,26.4986,26.4986,26.4986,5700.0
2012-05-02 14:25:00,27.41,27.41,27.41,27.41,0.0,26.4986,26.4986,26.4986,26.4986,0.0
2012-05-02 14:30:00,27.44,27.44,27.4,27.4,2700.0,26.5276,26.5276,26.4889,26.4889,2700.0
2012-05-02 14:35:00,27.41,27.41,27.37,27.37,2400.0,26.4986,26.4986,26.4599,26.4599,2400.0
2012-05-02 14:40:00,27.37,27.37,27.37,27.37,300.0,26.4599,26.4599,26.4599,26.4599,300.0
2012-05-02 14:45:00,27.37,27.37,27.37,27.37,0.0,26.4599,26.4599,26.4599,26.4599,0.0
2012-05-02 14:50:00,27.38,27.38,27.36,27.36,2400.0,26.4695,26.4695,26.4502,26.4502,2400.0
2012-05-02 14:55:00,27.37,27.37,27.33,27.35,4800.0,26.4599,26.4599,26.4212,26.4405,4800.0
2012-05-02 15:00:00,27.36,27.37,27.35,27.35,1500.0,26.4502,26.4599,26.4405,26.4405,1500.0
2012-05-02 15:05:00,27.31,27.31,27.31,27.31,900.0,26.4019,26.4019,26.4019,26.4019,900.0
2012-05-02 15:10:00,27.29,27.29,27.29,27.29,300.0,26.3825,26.3825,26.3825,26.3825,300.0
2012-05-02 15:15:00,27.3,27.33,27.3,27.31,4200.0,26.3922,26.4212,26.3922,26.4019,4200.0
2012-05-02 15:20:00,27.31,27.31,27.31,27.31,0.0,26.4019,26.4019,26.4019,26.4019,0.0
2012-05-02 15:25:00,27.34,27.34,27.34,27.34,600.0,26.4309,26.4309,26.4309,26.4309,600.0
2012-05-02 15:30:00,27.34,27.34,27.34,27.34,0.0,26.4309,26.4309,26.4309,26.4309,0.0
2012-05-02 15:35:00,27.3,27.3,27.28,27.28,3600.0,26.3922,26.3922,26.3729,26.3729,3600.0
2012-05-02 15:40:00,27.3,27.33,27.3,27.33,2100.0,26.3922,26.4212,26.3922,26.4212,2100.0
2012-05-02 15:45:00,27.35,27.38,27.35,27.37,4500.0,26.4405,26.4695,26.4405,26.4599,4500.0
2012-05-02 15:50:00,27.37,27.37,27.36,27.36,1800.0,26.4599,26.4599,26.4502,26.4502,1800.0
2012-05-02 15:55:00,27.35,27.38,27.35,27.36,15300.0,26.4405,26.4695,26.4405,26.4502,15300.0
2012-05-03 09:30:00,27.32,27.49,27.32,27.37,7200.0,26.4115,26.5759,26.4115,26.4599,7200.0
2012-05-03 09:35:00,27.3,27.3,27.17,27.18,6900.0,26.3922,26.3922,26.2665,26.2762,6900.0
2012-05-03 09:40:00,27.21,27.21,27.2,27.2,600.0,26.3052,26.3052,26.2955,26.2955,600.0
2012-05-03 09:45:00,27.22,27.22,27.22,27.22,300.0,26.3149,26.3149,26.3149,26.3149,300.0
2012-05-03 09:50:00,27.23,27.23,27.23,27.23,300.0,26.3245,26.3245,26.3245,26.3245,300.0
2012-05-03 09:55:00,27.19,27.19,27.19,27.19,300.0,26.2859,26.2859,26.2859,26.2859,300.0
2012-05-03 10:00:00,27.16,27.16,27.08,27.08,3600.0,26.2569,26.2569,26.1795,26.1795,3600.0
2012-05-03 10:05:00,27.06,27.06,27.04,27.05,31500.0,26.1602,26.1602,26.1409,26.1505,31500.0
2012-05-03 10:10:00,27.09,27.12,27.09,27.09,19500.0,26.1892,26.2182,26.1892,26.1892,19500.0
2012-05-03 10:15:00,27.08,27.11,27.07,27.1,14700.0,26.1795,26.2085,26.1699,26.1989,14700.0
2012-05-03 10:20:00,27.08,27.08,27.03,27.03,1800.0,26.1795,26.1795,26.1312,26.1312,1800.0
2012-05-03 10:25:00,27.03,27.14,27.03,27.14,37800.0,26.1312,26.2375,26.1312,26.2375,37800.0
2012-05-03 10:30:00,27.14,27.14,27.14,27.14,0.0,26.2375,26.2375,26.2375,26.2375,0.0
2012-05-03 10:35:00,27.16,27.16,27.16,27.16,900.0,26.2569,26.2569,26.2569,26.2569,900.0
2012-05-03 10:40:00,27.16,27.16,27.16,27.16,1500.0,26.2569,26.2569,26.2569,26.2569,1500.0
2012-05-03 10:45:00,27.16,27.16,27.16,27.16,0.0,26.2569,26.2569,26.2569,26.2569,0.0
2012-05-03 10:50:00,27.16,27.16,27.16,27.16,0.0,26.2569,26.2569,26.2569,26.2569,0.0
2012-05-03 10:55:00,27.13,27.13,27.13,27.13,3000.0,26.2279,26.2279,26.2279,26.2279,3000.0
2012-05-03 11:00:00,27.13,27.13,27.13,27.13,0.0,26.2279,26.2279,26.2279,26.2279,0.0
2012-05-03 11:05:00,27.16,27.17,27.16,27.17,48600.0,26.2569,26.2665,26.2569,26.2665,48600.0
2012-05-03 11:10:00,27.14,27.14,27.13,27.13,600.0,26.2375,26.2375,26.2279,26.2279,600.0
2012-05-03 11:15:00,27.17,27.17,27.17,27.17,300.0,26.2665,26.2665,26.2665,26.2665,300.0
2012-05-03 11:20:00,27.17,27.17,27.17,27.17,0.0,26.2665,26.2665,26.2665,26.2665,0.0
2012-05-03 11:25:00,27.12,27.12,27.12,27.12,600.0,26.2182,26.2182,26.2182,26.2182,600.0
2012-05-03 11:30:00,27.14,27.14,27.14,27.14,300.0,26.2375,26.2375,26.2375,26.2375,300.0
2012-05-03 11:35:00,27.1,27.1,27.08,27.09,1200.0,26.1989,26.1989,26.1795,26.1892,1200.0
2012-05-03 11:40:00,27.08,27.12,27.08,27.11,900.0,26.1795,26.2182,26.1795,26.2085,900.0
2012-05-03 11:45:00,27.07,27.07,27.01,27.01,900.0,26.1699,26.1699,26.1119,26.1119,900.0
2012-05-03 11:50:00,27.01,27.01,27.01,27.01,0.0,26.1119,26.1119,26.1119,26.1119,0.0
2012-05-03 11:55:00,27.02,27.02,27.02,27.02,300.0,26.1215,26.1215,26.1215,26.1215,300.0
2012-05-03 12:00:00,26.98,26.98,26.98,26.98,300.0,26.0829,26.0829,26.0829,26.0829,300.0
2012-05-03 12:05:00,26.97,26.97,26.95,26.95,900.0,26.0732,26.0732,26.0538,26.0538,900.0
2012-05-03 12:10:00,26.94,26.94,26.94,26.94,1200.0,26.0442,26.0442,26.0442,26.0442,1200.0
2012-05-03 12:15:00,26.94,26.94,26.94,26.94,300.0,26.0442,26.0442,26.0442,26.0442,300.0
2012-05-03 12:20:00,26.94,26.94,26.93,26.93,1200.0,26.0442,26.0442,26.0345,26.0345,1200.0
2012-05-03 12:25:00,26.92,26.92,26.92,26.92,900.0,26.0248,26.0248,26.0248,26.0248,900.0
2012-05-03 12:30:00,26.97,26.98,26.94,26.97,40800.0,26.0732,26.0829,26.0442,26.0732,40800.0
2012-05-03 12:35:00,26.97,26.97,26.97,26.97,0.0,26.0732,26.0732,26.0732,26.0732,0.0
2012-05-03 12:40:00,26.98,26.98,26.98,26.98,2700.0,26.0829,26.0829,26.0829,26.0829,2700.0
2012-05-03 12:45:00,26.98,26.98,26.98,26.98,0.0,26.0829,26.0829,26.0829,26.0829,0.0
2012-05-03 12:50:00,26.96,26.96,26.96,26.96,300.0,26.0635,26.0635,26.0635,26.0635,300.0
2012-05-03 12:55:00,26.97,26.97,26.95,26.95,3000.0,26.0732,26.0732,26.0538,26.0538,3000.0
2012-05-03 13:00:00,26.95,26.97,26.95,26.97,4500.0,26.0538,26.0732,26.0538,26.0732,4500.0
2012-05-03 13:05:00,26.95,26.95,26.93,26.93,3000.0,26.0538,26.0538,26.0345,26.0345,3000.0
2012-05-03 13:10:00,26.92,26.92,26.91,26.91,1200.0,26.0248,26.0248,26.0152,26.0152,1200.0
2012-05-03 13:15:00,26.91,26.91,26.91,26.91,0.0,26.0152,26.0152,26.0152,26.0152,0.0
2012-05-03 13:20:00,26.9,26.9,26.9,26.9,600.0,26.0055,26.0055,26.0055,26.0055,600.0
2012-05-03 13:25:00,26.89,26.89,26.88,26.88,20700.0,25.9958,25.9958,25.9862,25.9862,20700.0
2012-05-03 13:30:00,26.83,26.83,26.83,26.83,300.0,25.9378,25.9378,25.9378,25.9378,300.0
2012-05-03 13:35:00,26.83,26.83,26.83,26.83,300.0,25.9378,25.9378,25.9378,25.9378,300.0
2012-05-03 13:40:00,26.81,26.81,26.8,26.8,1800.0,25.9185,25.9185,25.9088,25.9088,1800.0
2012-05-03 13:45:00,26.76,26.76,26.74,26.74,1500.0,25.8702,25.8702,25.8508,25.8508,1500.0
2012-05-03 13:50:00,26.77,26.8,26.77,26.8,2100.0,25.8798,25.9088,25.8798,25.9088,2100.0
2012-05-03 13:55:00,26.84,26.86,26.84,26.86,600.0,25.9475,25.9668,25.9475,25.9668,600.0
2012-05-03 14:00:00,26.86,26.86,26.86,26.86,0.0,25.9668,25.9668,25.9668,25.9668,0.0
2012-05-03 14:05:00,26.86,26.86,26.86,26.86,0.0,25.9668,25.9668,25.9668,25.9668,0.0
2012-05-03 14:10:00,26.78,26.8,26.77,26.8,26100.0,25.8895,25.9088,25.8798,25.9088,26100.0
2012-05-03 14:15:00,26.81,26.82,26.81,26.82,1200.0,25.9185,25.9282,25.9185,25.9282,1200.0
2012-05-03 14:20:00,26.8,26.8,26.8,26.8,900.0,25.9088,25.9088,25.9088,25.9088,900.0
2012-05-03 14:25:00,26.8,26.8,26.8,26.8,0.0,25.9088,25.9088,25.9088,25.9088,0.0
2012-05-03 14:30:00,26.8,26.82,26.8,26.82,2400.0,25.9088,25.9282,25.9088,25.9282,2400.0
2012-05-03 14:35:00,26.82,26.82,26.8,26.8,900.0,25.9282,25.9282,25.9088,25.9088,900.0
2012-05-03 14:40:00,26.78,26.78,26.76,26.77,53400.0,25.8895,25.8895,25.8702,25.8798,53400.0
2012-05-03 14:45:00,26.76,26.76,26.74,26.74,1500.0,25.8702,25.8702,25.8508,25.8508,1500.0
2012-05-03 14:50:00,26.74,26.76,26.74,26.76,4500.0,25.8508,25.8702,25.8508,25.8702,4500.0
2012-05-03 14:55:00,26.76,26.78,26.76,26.78,2100.0,25.8702,25.8895,25.8702,25.8895,2100.0
2012-05-03 15:00:00,26.78,26.8,26.78,26.8,1800.0,25.8895,25.9088,25.8895,25.9088,1800.0
2012-05-03 15:05:00,26.79,26.79,26.75,26.78,26100.0,25.8992,25.8992,25.8605,25.8895,26100.0
2012-05-03 15:10:00,26.78,26.8,26.77,26.8,5400.0,25.8895,25.9088,25.8798,25.9088,5400.0
2012-05-03 15:15:00,26.82,26.84,26.82,26.84,9300.0,25.9282,25.9475,25.9282,25.9475,9300.0
2012-05-03 15:20:00,26.85,26.87,26.85,26.85,3300.0,25.9572,25.9765,25.9572,25.9572,3300.0
2012-05-03 15:25:00,26.87,26.88,26.87,26.88,600.0,25.9765,25.9862,25.9765,25.9862,600.0
2012-05-03 15:30:00,26.87,26.89,26.86,26.88,20400.0,25.9765,25.9958,25.9668,25.9862,20400.0
2012-05-03 15:35:00,26.89,26.89,26.89,26.89,300.0,25.9958,25.9958,25.9958,25.9958,300.0
2012-05-03 15:40:00,26.84,26.87,26.84,26.87,13200.0,25.9475,25.9765,25.9475,25.9765,13200.0
2012-05-03 15:45:00,26.87,26.87,26.81,26.81,12000.0,25.9765,25.9765,25.9185,25.9185,12000.0
2012-05-03 15:50:00,26.81,26.81,26.79,26.8,15000.0,25.9185,25.9185,25.8992,25.9088,15000.0
2012-05-03 15:55:00,26.81,26.84,26.81,26.84,10200.0,25.9185,25.9475,25.9185,25.9475,10200.0
2012-05-04 09:30:00,26.74,26.74,26.58,26.61,25500.0,25.8508,25.8508,25.6962,25.7252,25500.0
2012-05-04 09:35:00,26.56,26.56,26.5,26.5,7200.0,25.6768,25.6768,25.6188,25.6188,7200.0
2012-05-04 09:40:00,26.46,26.46,26.42,26.42,3600.0,25.5801,25.5801,25.5415,25.5415,3600.0
2012-05-04 09:45:00,26.42,26.45,26.4,26.4,6600.0,25.5415,25.5705,25.5221,25.5221,6600.0
2012-05-04 09:50:00,26.43,26.44,26.41,26.41,6600.0,25.5511,25.5608,25.5318,25.5318,6600.0
2012-05-04 09:55:00,26.44,26.44,26.44,26.44,15000.0,25.5608,25.5608,25.5608,25.5608,15000.0
2012-05-04 10:00:00,26.33,26.36,26.33,26.36,600.0,25.4545,25.4835,25.4545,25.4835,600.0
2012-05-04 10:05:00,26.38,26.38,26.38,26.38,3000.0,25.5028,25.5028,25.5028,25.5028,3000.0
2012-05-04 10:10:00,26.38,26.42,26.37,26.41,17700.0,25.5028,25.5415,25.4931,25.5318,17700.0
2012-05-04 10:15:00,26.43,26.43,26.4,26.4,1800.0,25.5511,25.5511,25.5221,25.5221,1800.0
2012-05-04 10:20:00,26.39,26.41,26.39,26.41,1800.0,25.5125,25.5318,25.5125,25.5318,1800.0
2012-05-04 10:25:00,26.43,26.43,26.43,26.43,600.0,25.5511,25.5511,25.5511,25.5511,600.0
2012-05-04 10:30:00,26.4,26.4,26.38,26.38,1200.0,25.5221,25.5221,25.5028,25.5028,1200.0
2012-05-04 10:35:00,26.36,26.36,26.36,26.36,600.0,25.4835,25.4835,25.4835,25.4835,600.0
2012-05-04 10:40:00,26.35,26.35,26.32,26.35,63600.0,25.4738,25.4738,25.4448,25.4738,63600.0
2012-05-04 10:45:00,26.38,26.38,26.38,26.38,300.0,25.5028,25.5028,25.5028,25.5028,300.0
2012-05-04 10:50:00,26.39,26.41,26.39,26.41,4500.0,25.5125,25.5318,25.5125,25.5318,4500.0
2012-05-04 10:55:00,26.42,26.44,26.42,26.44,1200.0,25.5415,25.5608,25.5415,25.5608,1200.0
2012-05-04 11:00:00,26.43,26.43,26.38,26.42,4200.0,25.5511,25.5511,25.5028,25.5415,4200.0
2012-05-04 11:05:00,26.4,26.4,26.39,26.39,600.0,25.5221,25.5221,25.5125,25.5125,600.0
2012-05-04 11:10:00,26.41,26.41,26.39,26.39,2700.0,25.5318,25.5318,25.5125,25.5125,2700.0
2012-05-04 11:15:00,26.37,26.41,26.36,26.4,3000.0,25.4931,25.5318,25.4835,25.5221,3000.0
2012-05-04 11:20:00,26.4,26.4,26.36,26.36,2400.0,25.5221,25.5221,25.4835,25.4835,2400.0
2012-05-04 11:25:00,26.37,26.39,26.37,26.38,2100.0,25.4931,25.5125,25.4931,25.5028,2100.0
2012-05-04 11:30:00,26.37,26.37,26.35,26.35,1200.0,25.4931,25.4931,25.4738,25.4738,1200.0
2012-05-04 11:35:00,26.34,26.35,26.32,26.32,2400.0,25.4641,25.4738,25.4448,25.4448,2400.0
2012-05-04 11:40:00,26.33,26.36,26.33,26.34,2400.0,25.4545,25.4835,25.4545,25.4641,2400.0
2012-05-04 11:45:00,26.32,26.34,26.31,26.34,1800.0,25.4448,25.4641,25.4351,25.4641,1800.0
2012-05-04 11:50:00,26.33,26.35,26.3,26.35,4500.0,25.4545,25.4738,25.4255,25.4738,4500.0
2012-05-04 11:55:00,26.33,26.34,26.31,26.31,3000.0,25.4545,25.4641,25.4351,25.4351,3000.0
2012-05-04 12:00:00,26.31,26.32,26.31,26.32,900.0,25.4351,25.4448,25.4351,25.4448,900.0
2012-05-04 12:05:00,26.33,26.33,26.33,26.33,1500.0,25.4545,25.4545,25.4545,25.4545,1500.0
2012-05-04 12:10:00,26.35,26.37,26.35,26.37,1200.0,25.4738,25.4931,25.4738,25.4931,1200.0
2012-05-04 12:15:00,26.35,26.35,26.33,26.33,1500.0,25.4738,25.4738,25.4545,25.4545,1500.0
2012-05-04 12:20:00,26.34,26.34,26.29,26.29,1800.0,25.4641,25.4641,25.4158,25.4158,1800.0
2012-05-04 12:25:00,26.31,26.31,26.31,26.31,1500.0,25.4351,25.4351,25.4351,25.4351,1500.0
2012-05-04 12:30:00,26.31,26.32,26.31,26.32,2400.0,25.4351,25.4448,25.4351,25.4448,2400.0
2012-05-04 12:35:00,26.32,26.32,26.26,26.26,37500.0,25.4448,25.4448,25.3868,25.3868,37500.0
2012-05-04 12:40:00,26.27,26.28,26.27,26.28,900.0,25.3965,25.4061,25.3965,25.4061,900.0
2012-05-04 12:45:00,26.29,26.32,26.29,26.3,2700.0,25.4158,25.4448,25.4158,25.4255,2700.0
2012-05-04 12:50:00,26.3,26.32,26.29,26.31,5700.0,25.4255,25.4448,25.4158,25.4351,5700.0
2012-05-04 12:55:00,26.29,26.3,26.28,26.29,1500.0,25.4158,25.4255,25.4061,25.4158,1500.0
2012-05-04 13:00:00,26.31,26.32,26.31,26.32,600.0,25.4351,25.4448,25.4351,25.4448,600.0
2012-05-04 13:05:00,26.3,26.32,26.3,26.31,1200.0,25.4255,25.4448,25.4255,25.4351,1200.0
2012-05-04 13:10:00,26.31,26.31,26.27,26.27,600.0,25.4351,25.4351,25.3965,25.3965,600.0
2012-05-04 13:15:00,26.25,26.28,26.25,26.28,1200.0,25.3771,25.4061,25.3771,25.4061,1200.0
2012-05-04 13:20:00,26.28,26.28,26.26,26.26,1200.0,25.4061,25.4061,25.3868,25.3868,1200.0
2012-05-04 13:25:00,26.25,26.27,26.25,26.27,1800.0,25.3771,25.3965,25.3771,25.3965,1800.0
2012-05-04 13:30:00,26.26,26.28,26.26,26.28,1500.0,25.3868,25.4061,25.3868,25.4061,1500.0
2012-05-04 13:35:00,26.26,26.28,26.26,26.28,1800.0,25.3868,25.4061,25.3868,25.4061,1800.0
2012-05-04 13:40:00,26.29,26.29,26.28,26.28,900.0,25.4158,25.4158,25.4061,25.4061,900.0
2012-05-04 13:45:00,26.28,26.29,26.28,26.29,3000.0,25.4061,25.4158,25.4061,25.4158,3000.0
2012-05-04 13:50:00,26.31,26.31,26.3,26.3,4200.0,25.4351,25.4351,25.4255,25.4255,4200.0
2012-05-04 13:55:00,26.3,26.31,26.3,26.31,1200.0,25.4255,25.4351,25.4255,25.4351,1200.0
2012-05-04 14:00:00,26.28,26.29,26.27,26.29,1500.0,25.4061,25.4158,25.3965,25.4158,1500.0
2012-05-04 14:05:00,26.28,26.3,26.28,26.3,1800.0,25.4061,25.4255,25.4061,25.4255,1800.0
2012-05-04 14:10:00,26.29,26.31,26.28,26.31,4200.0,25.4158,25.4351,25.4061,25.4351,4200.0
2012-05-04 14:15:00,26.3,26.3,26.29,26.3,3900.0,25.4255,25.4255,25.4158,25.4255,3900.0
2012-05-04 14:20:00,26.3,26.3,26.3,26.3,2100.0,25.4255,25.4255,25.4255,25.4255,2100.0
2012-05-04 14:25:00,26.3,26.34,26.3,26.34,3000.0,25.4255,25.4641,25.4255,25.4641,3000.0
2012-05-04 14:30:00,26.34,26.35,26.34,26.35,8700.0,25.4641,25.4738,25.4641,25.4738,8700.0
2012-05-04 14:35:00,26.35,26.35,26.29,26.29,1500.0,25.4738,25.4738,25.4158,25.4158,1500.0
2012-05-04 14:40:00,26.29,26.31,26.29,26.31,7500.0,25.4158,25.4351,25.4158,25.4351,7500.0
2012-05-04 14:45:00,26.32,26.33,26.31,26.33,5700.0,25.4448,25.4545,25.4351,25.4545,5700.0
2012-05-04 14:50:00,26.33,26.33,26.3,26.3,5400.0,25.4545,25.4545,25.4255,25.4255,5400.0
2012-05-04 14:55:00,26.31,26.32,26.3,26.31,4200.0,25.4351,25.4448,25.4255,25.4351,4200.0
2012-05-04 15:00:00,26.32,26.32,26.32,26.32,2400.0,25.4448,25.4448,25.4448,25.4448,2400.0
2012-05-04 15:05:00,26.32,26.32,26.31,26.32,1500.0,25.4448,25.4448,25.4351,25.4448,1500.0
2012-05-04 15:10:00,26.31,26.32,26.3,26.3,1200.0,25.4351,25.4448,25.4255,25.4255,1200.0
2012-05-04 15:15:00,26.29,26.29,26.28,26.28,49800.0,25.4158,25.4158,25.4061,25.4061,49800.0
2012-05-04 15:20:00,26.27,26.29,26.27,26.27,65700.0,25.3965,25.4158,25.3965,25.3965,65700.0
2012-05-04 15:25:00,26.27,26.27,26.25,26.26,15000.0,25.3965,25.3965,25.3771,25.3868,15000.0
2012-05-04 15:30:00,26.26,26.29,26.26,26.28,4500.0,25.3868,25.4158,25.3868,25.4061,4500.0
2012-05-04 15:35:00,26.29,26.31,26.28,26.28,14100.0,25.4158,25.4351,25.4061,25.4061,14100.0
2012-05-04 15:40:00,26.29,26.32,26.29,26.32,3000.0,25.4158,25.4448,25.4158,25.4448,3000.0
2012-05-04 15:45:00,26.31,26.32,26.3,26.31,3600.0,25.4351,25.4448,25.4255,25.4351,3600.0
2012-05-04 15:50:00,26.31,26.32,26.27,26.29,58200.0,25.4351,25.4448,25.3965,25.4158,58200.0
2012-05-04 15:55:00,26.29,26.3,26.28,26.28,3300.0,25.4158,25.4255,25.4061,25.4061,3300.0
2012-05-07 09:30:00,26.33,26.47,26.33,26.47,5100.0,25.4545,25.5898,25.4545,25.5898,5100.0
2012-05-07 09:35:00,26.47,26.59,26.46,26.59,30000.0,25.5898,25.7058,25.5801,25.7058,30000.0
2012-05-07 09:40:00,26.63,26.67,26.63,26.63,16200.0,25.7445,25.7832,25.7445,25.7445,16200.0
2012-05-07 09:45:00,26.62,26.62,26.54,26.54,2400.0,25.7348,25.7348,25.6575,25.6575,2400.0
2012-05-07 09:50:00,26.54,26.6,26.54,26.58,1800.0,25.6575,25.7155,25.6575,25.6962,1800.0
2012-05-07 09:55:00,26.58,26.6,26.58,26.6,1500.0,25.6962,25.7155,25.6962,25.7155,1500.0
2012-05-07 10:00:00,26.68,26.73,26.66,26.72,57900.0,25.7928,25.8412,25.7735,25.8315,57900.0
2012-05-07 10:05:00,26.73,26.73,26.67,26.69,1800.0,25.8412,25.8412,25.7832,25.8025,1800.0
2012-05-07 10:10:00,26.6,26.6,26.6,26.6,600.0,25.7155,25.7155,25.7155,25.7155,600.0
2012-05-07 10:15:00,26.6,26.6,26.6,26.6,600.0,25.7155,25.7155,25.7155,25.7155,600.0
2012-05-07 10:20:00,26.61,26.62,26.58,26.62,4500.0,25.7252,25.7348,25.6962,25.7348,4500.0
2012-05-07 10:25:00,26.6,26.6,26.57,26.57,900.0,25.7155,25.7155,25.6865,25.6865,900.0
2012-05-07 10:30:00,26.57,26.57,26.57,26.57,0.0,25.6865,25.6865,25.6865,25.6865,0.0
2012-05-07 10:35:00,26.54,26.55,26.54,26.54,68700.0,25.6575,25.6671,25.6575,25.6575,68700.0
2012-05-07 10:40:00,26.55,26.57,26.53,26.53,14700.0,25.6671,25.6865,25.6478,25.6478,14700.0
2012-05-07 10:45:00,26.64,26.65,26.64,26.65,600.0,25.7542,25.7638,25.7542,25.7638,600.0
2012-05-07 10:50:00,26.65,26.65,26.65,26.65,0.0,25.7638,25.7638,25.7638,25.7638,0.0
2012-05-07 10:55:00,26.64,26.64,26.64,26.64,300.0,25.7542,25.7542,25.7542,25.7542,300.0
2012-05-07 11:00:00,26.72,26.72,26.72,26.72,300.0,25.8315,25.8315,25.8315,25.8315,300.0
2012-05-07 11:05:00,26.66,26.66,26.64,26.64,600.0,25.7735,25.7735,25.7542,25.7542,600.0
2012-05-07 11:10:00,26.62,26.62,26.62,26.62,600.0,25.7348,25.7348,25.7348,25.7348,600.0
2012-05-07 11:15:00,26.61,26.63,26.61,26.63,3000.0,25.7252,25.7445,25.7252,25.7445,3000.0
2012-05-07 11:20:00,26.63,26.63,26.63,26.63,900.0,25.7445,25.7445,25.7445,25.7445,900.0
2012-05-07 11:25:00,26.63,26.63,26.63,26.63,0.0,25.7445,25.7445,25.7445,25.7445,0.0
2012-05-07 11:30:00,26.67,26.67,26.67,26.67,600.0,25.7832,25.7832,25.7832,25.7832,600.0
2012-05-07 11:35:00,26.69,26.69,26.67,26.67,1200.0,25.8025,25.8025,25.7832,25.7832,1200.0
2012-05-07 11:40:00,26.67,26.67,26.67,26.67,0.0,25.7832,25.7832,25.7832,25.7832,0.0
2012-05-07 11:45:00,26.67,26.67,26.67,26.67,1500.0,25.7832,25.7832,25.7832,25.7832,1500.0
2012-05-07 11:50:00,26.67,26.67,26.67,26.67,0.0,25.7832,25.7832,25.7832,25.7832,0.0
2012-05-07 11:55:00,26.67,26.67,26.67,26.67,1200.0,25.7832,25.7832,25.7832,25.7832,1200.0
2012-05-07 12:00:00,26.69,26.69,26.69,26.69,900.0,25.8025,25.8025,25.8025,25.8025,900.0
2012-05-07 12:05:00,26.7,26.7,26.68,26.68,1200.0,25.8122,25.8122,25.7928,25.7928,1200.0
2012-05-07 12:10:00,26.68,26.68,26.66,26.66,2100.0,25.7928,25.7928,25.7735,25.7735,2100.0
2012-05-07 12:15:00,26.66,26.66,26.66,26.66,900.0,25.7735,25.7735,25.7735,25.7735,900.0
2012-05-07 12:20:00,26.67,26.69,26.67,26.69,600.0,25.7832,25.8025,25.7832,25.8025,600.0
2012-05-07 12:25:00,26.68,26.69,26.68,26.69,1200.0,25.7928,25.8025,25.7928,25.8025,1200.0
2012-05-07 12:30:00,26.69,26.76,26.69,26.76,6900.0,25.8025,25.8702,25.8025,25.8702,6900.0
2012-05-07 12:35:00,26.78,26.78,26.78,26.78,300.0,25.8895,25.8895,25.8895,25.8895,300.0
2012-05-07 12:40:00,26.78,26.78,26.78,26.78,0.0,25.8895,25.8895,25.8895,25.8895,0.0
2012-05-07 12:45:00,26.77,26.77,26.77,26.77,900.0,25.8798,25.8798,25.8798,25.8798,900.0
2012-05-07 12:50:00,26.77,26.77,26.77,26.77,300.0,25.8798,25.8798,25.8798,25.8798,300.0
2012-05-07 12:55:00,26.77,26.77,26.77,26.77,0.0,25.8798,25.8798,25.8798,25.8798,0.0
2012-05-07 13:00:00,26.77,26.77,26.77,26.77,0.0,25.8798,25.8798,25.8798,25.8798,0.0
2012-05-07 13:05:00,26.81,26.81,26.81,26.81,900.0,25.9185,25.9185,25.9185,25.9185,900.0
2012-05-07 13:10:00,26.79,26.82,26.78,26.82,2400.0,25.8992,25.9282,25.8895,25.9282,2400.0
2012-05-07 13:15:00,26.87,26.88,26.87,26.88,600.0,25.9765,25.9862,25.9765,25.9862,600.0
2012-05-07 13:20:00,26.88,26.93,26.88,26.88,5100.0,25.9862,26.0345,25.9862,25.9862,5100.0
2012-05-07 13:25:00,26.88,26.88,26.88,26.88,0.0,25.9862,25.9862,25.9862,25.9862,0.0
2012-05-07 13:30:00,26.87,26.87,26.87,26.87,300.0,25.9765,25.9765,25.9765,25.9765,300.0
2012-05-07 13:35:00,26.88,26.89,26.88,26.89,1200.0,25.9862,25.9958,25.9862,25.9958,1200.0
2012-05-07 13:40:00,26.88,26.92,26.87,26.91,7500.0,25.9862,26.0248,25.9765,26.0152,7500.0
2012-05-07 13:45:00,26.91,26.91,26.91,26.91,0.0,26.0152,26.0152,26.0152,26.0152,0.0
2012-05-07 13:50:00,26.95,26.95,26.95,26.95,600.0,26.0538,26.0538,26.0538,26.0538,600.0
2012-05-07 13:55:00,27.01,27.03,27.01,27.03,5400.0,26.1119,26.1312,26.1119,26.1312,5400.0
2012-05-07 14:00:00,27.04,27.05,27.04,27.04,1500.0,26.1409,26.1505,26.1409,26.1409,1500.0
2012-05-07 14:05:00,27.02,27.05,27.02,27.05,20100.0,26.1215,26.1505,26.1215,26.1505,20100.0
2012-05-07 14:10:00,27.05,27.05,27.05,27.05,0.0,26.1505,26.1505,26.1505,26.1505,0.0
2012-05-07 14:15:00,26.99,27.01,26.99,27.01,2400.0,26.0925,26.1119,26.0925,26.1119,2400.0
2012-05-07 14:20:00,26.98,26.98,26.96,26.96,900.0,26.0829,26.0829,26.0635,26.0635,900.0
2012-05-07 14:25:00,26.97,26.97,26.94,26.94,1200.0,26.0732,26.0732,26.0442,26.0442,1200.0
2012-05-07 14:30:00,26.95,26.95,26.95,26.95,600.0,26.0538,26.0538,26.0538,26.0538,600.0
2012-05-07 14:35:00,26.94,26.94,26.92,26.94,1200.0,26.0442,26.0442,26.0248,26.0442,1200.0
2012-05-07 14:40:00,26.96,26.96,26.96,26.96,300.0,26.0635,26.0635,26.0635,26.0635,300.0
2012-05-07 14:45:00,26.96,26.96,26.92,26.92,1500.0,26.0635,26.0635,26.0248,26.0248,1500.0
2012-05-07 14:50:00,26.94,26.95,26.94,26.95,600.0,26.0442,26.0538,26.0442,26.0538,600.0
2012-05-07 14:55:00,26.94,26.94,26.94,26.94,300.0,26.0442,26.0442,26.0442,26.0442,300.0
2012-05-07 15:00:00,26.94,26.94,26.92,26.94,3600.0,26.0442,26.0442,26.0248,26.0442,3600.0
2012-05-07 15:05:00,26.94,26.94,26.94,26.94,0.0,26.0442,26.0442,26.0442,26.0442,0.0
2012-05-07 15:10:00,26.92,26.95,26.92,26.95,1500.0,26.0248,26.0538,26.0248,26.0538,1500.0
2012-05-07 15:15:00,26.95,26.95,26.95,26.95,0.0,26.0538,26.0538,26.0538,26.0538,0.0
2012-05-07 15:20:00,26.93,26.96,26.93,26.96,600.0,26.0345,26.0635,26.0345,26.0635,600.0
2012-05-07 15:25:00,26.91,26.93,26.91,26.93,600.0,26.0152,26.0345,26.0152,26.0345,600.0
2012-05-07 15:30:00,26.92,26.92,26.91,26.92,900.0,26.0248,26.0248,26.0152,26.0248,900.0
2012-05-07 15:35:00,26.92,26.92,26.89,26.89,1500.0,26.0248,26.0248,25.9958,25.9958,1500.0
2012-05-07 15:40:00,26.9,26.91,26.9,26.91,600.0,26.0055,26.0152,26.0055,26.0152,600.0
2012-05-07 15:45:00,26.92,26.93,26.91,26.92,2100.0,26.0248,26.0345,26.0152,26.0248,2100.0
2012-05-07 15:50:00,26.92,26.92,26.85,26.85,6900.0,26.0248,26.0248,25.9572,25.9572,6900.0
2012-05-07 15:55:00,26.87,26.89,26.84,26.84,8400.0,25.9765,25.9958,25.9475,25.9475,8400.0
2012-05-08 09:30:00,26.55,26.73,26.55,26.73,17400.0,25.6671,25.8412,25.6671,25.8412,17400.0
2012-05-08 09:35:00,26.72,26.73,26.69,26.71,43500.0,25.8315,25.8412,25.8025,25.8218,43500.0
2012-05-08 09:40:00,26.67,26.74,26.67,26.7,5100.0,25.7832,25.8508,25.7832,25.8122,5100.0
2012-05-08 09:45:00,26.7,26.75,26.69,26.74,4500.0,25.8122,25.8605,25.8025,25.8508,4500.0
2012-05-08 09:50:00,26.72,26.72,26.65,26.65,3000.0,25.8315,25.8315,25.7638,25.7638,3000.0
2012-05-08 09:55:00,26.64,26.65,26.64,26.64,1500.0,25.7542,25.7638,25.7542,25.7542,1500.0
2012-05-08 10:00:00,26.64,26.64,26.58,26.58,1200.0,25.7542,25.7542,25.6962,25.6962,1200.0
2012-05-08 10:05:00,26.57,26.6,26.57,26.6,3000.0,25.6865,25.7155,25.6865,25.7155,3000.0
2012-05-08 10:10:00,26.57,26.57,26.53,26.53,1200.0,25.6865,25.6865,25.6478,25.6478,1200.0
2012-05-08 10:15:00,26.5,26.52,26.48,26.52,5400.0,25.6188,25.6381,25.5995,25.6381,5400.0
2012-05-08 10:20:00,26.5,26.5,26.46,26.48,3000.0,25.6188,25.6188,25.5801,25.5995,3000.0
2012-05-08 10:25:00,26.47,26.47,26.45,26.45,5700.0,25.5898,25.5898,25.5705,25.5705,5700.0
2012-05-08 10:30:00,26.45,26.45,26.4,26.41,33000.0,25.5705,25.5705,25.5221,25.5318,33000.0
2012-05-08 10:35:00,26.37,26.37,26.31,26.31,39300.0,25.4931,25.4931,25.4351,25.4351,39300.0
2012-05-08 10:40:00,26.32,26.32,26.28,26.28,2700.0,25.4448,25.4448,25.4061,25.4061,2700.0
2012-05-08 10:45:00,26.33,26.33,26.27,26.27,33900.0,25.4545,25.4545,25.3965,25.3965,33900.0
2012-05-08 10:50:00,26.28,26.28,26.23,26.26,36000.0,25.4061,25.4061,25.3578,25.3868,36000.0
2012-05-08 10:55:00,26.28,26.28,26.27,26.28,1200.0,25.4061,25.4061,25.3965,25.4061,1200.0
2012-05-08 11:00:00,26.32,26.35,26.32,26.33,4800.0,25.4448,25.4738,25.4448,25.4545,4800.0
2012-05-08 11:05:00,26.32,26.33,26.3,26.33,2400.0,25.4448,25.4545,25.4255,25.4545,2400.0
2012-05-08 11:10:00,26.32,26.32,26.28,26.28,1500.0,25.4448,25.4448,25.4061,25.4061,1500.0
2012-05-08 11:15:00,26.27,26.33,26.27,26.33,1800.0,25.3965,25.4545,25.3965,25.4545,1800.0
2012-05-08 11:20:00,26.37,26.38,26.37,26.38,900.0,25.4931,25.5028,25.4931,25.5028,900.0
2012-05-08 11:25:00,26.41,26.44,26.41,26.44,1500.0,25.5318,25.5608,25.5318,25.5608,1500.0
2012-05-08 11:30:00,26.44,26.46,26.43,26.46,4500.0,25.5608,25.5801,25.5511,25.5801,4500.0
2012-05-08 11:35:00,26.47,26.53,26.47,26.53,3000.0,25.5898,25.6478,25.5898,25.6478,3000.0
2012-05-08 11:40:00,26.54,26.54,26.51,26.51,3900.0,25.6575,25.6575,25.6285,25.6285,3900.0
2012-05-08 11:45:00,26.51,26.54,26.51,26.54,2700.0,25.6285,25.6575,25.6285,25.6575,2700.0
2012-05-08 11:50:00,26.58,26.65,26.58,26.64,3300.0,25.6962,25.7638,25.6962,25.7542,3300.0
2012-05-08 11:55:00,26.64,26.64,26.61,26.61,3900.0,25.7542,25.7542,25.7252,25.7252,3900.0
2012-05-08 12:00:00,26.62,26.62,26.6,26.6,3600.0,25.7348,25.7348,25.7155,25.7155,3600.0
2012-05-08 12:05:00,26.6,26.6,26.56,26.59,2400.0,25.7155,25.7155,25.6768,25.7058,2400.0
2012-05-08 12:10:00,26.59,26.59,26.57,26.58,17700.0,25.7058,25.7058,25.6865,25.6962,17700.0
2012-05-08 12:15:00,26.57,26.58,26.56,26.57,1800.0,25.6865,25.6962,25.6768,25.6865,1800.0
2012-05-08 12:20:00,26.58,26.6,26.56,26.56,3600.0,25.6962,25.7155,25.6768,25.6768,3600.0
2012-05-08 12:25:00,26.54,26.54,26.53,26.53,1200.0,25.6575,25.6575,25.6478,25.6478,1200.0
2012-05-08 12:30:00,26.54,26.54,26.51,26.51,3000.0,25.6575,25.6575,25.6285,25.6285,3000.0
2012-05-08 12:35:00,26.52,26.54,26.52,26.54,6300.0,25.6381,25.6575,25.6381,25.6575,6300.0
2012-05-08 12:40:00,26.52,26.53,26.52,26.53,2100.0,25.6381,25.6478,25.6381,25.6478,2100.0
2012-05-08 12:45:00,26.54,26.55,26.53,26.53,1500.0,25.6575,25.6671,25.6478,25.6478,1500.0
2012-05-08 12:50:00,26.52,26.52,26.5,26.5,7500.0,25.6381,25.6381,25.6188,25.6188,7500.0
2012-05-08 12:55:00,26.49,26.49,26.48,26.49,6300.0,25.6091,25.6091,25.5995,25.6091,6300.0
2012-05-08 13:00:00,26.48,26.48,26.48,26.48,900.0,25.5995,25.5995,25.5995,25.5995,900.0
2012-05-08 13:05:00,26.48,26.49,26.47,26.49,2400.0,25.5995,25.6091,25.5898,25.6091,2400.0
2012-05-08 13:10:00,26.49,26.52,26.49,26.51,2100.0,25.6091,25.6381,25.6091,25.6285,2100.0
2012-05-08 13:15:00,26.51,26.54,26.51,26.54,2100.0,25.6285,25.6575,25.6285,25.6575,2100.0
2012-05-08 13:20:00,26.53,26.53,26.52,26.52,1500.0,25.6478,25.6478,25.6381,25.6381,1500.0
2012-05-08 13:25:00,26.52,26.53,26.52,26.53,900.0,25.6381,25.6478,25.6381,25.6478,900.0
2012-05-08 13:30:00,26.59,26.59,26.57,26.57,2100.0,25.7058,25.7058,25.6865,25.6865,2100.0
2012-05-08 13:35:00,26.57,26.59,26.56,26.57,2400.0,25.6865,25.7058,25.6768,25.6865,2400.0
2012-05-08 13:40:00,26.55,26.56,26.55,26.56,1800.0,25.6671,25.6768,25.6671,25.6768,1800.0
2012-05-08 13:45:00,26.56,26.58,26.56,26.58,2400.0,25.6768,25.6962,25.6768,25.6962,2400.0
2012-05-08 13:50:00,26.57,26.57,26.55,26.55,2400.0,25.6865,25.6865,25.6671,25.6671,2400.0
2012-05-08 13:55:00,26.54,26.56,26.54,26.56,1800.0,25.6575,25.6768,25.6575,25.6768,1800.0
2012-05-08 14:00:00,26.58,26.58,26.54,26.54,2700.0,25.6962,25.6962,25.6575,25.6575,2700.0
2012-05-08 14:05:00,26.55,26.57,26.54,26.57,5400.0,25.6671,25.6865,25.6575,25.6865,5400.0
2012-05-08 14:10:00,26.57,26.57,26.55,26.55,2400.0,25.6865,25.6865,25.6671,25.6671,2400.0
2012-05-08 14:15:00,26.55,26.57,26.55,26.56,1200.0,25.6671,25.6865,25.6671,25.6768,1200.0
2012-05-08 14:20:00,26.56,26.57,26.56,26.57,2400.0,25.6768,25.6865,25.6768,25.6865,2400.0
2012-05-08 14:25:00,26.58,26.58,26.58,26.58,300.0,25.6962,25.6962,25.6962,25.6962,300.0
2012-05-08 14:30:00,26.63,26.63,26.63,26.63,900.0,25.7445,25.7445,25.7445,25.7445,900.0
2012-05-08 14:35:00,26.61,26.63,26.61,26.63,1800.0,25.7252,25.7445,25.7252,25.7445,1800.0
2012-05-08 14:40:00,26.65,26.67,26.65,26.65,3300.0,25.7638,25.7832,25.7638,25.7638,3300.0
2012-05-08 14:45:00,26.65,26.66,26.64,26.66,1500.0,25.7638,25.7735,25.7542,25.7735,1500.0
2012-05-08 14:50:00,26.68,26.73,26.68,26.71,5100.0,25.7928,25.8412,25.7928,25.8218,5100.0
2012-05-08 14:55:00,26.71,26.76,26.71,26.75,3900.0,25.8218,25.8702,25.8218,25.8605,3900.0
2012-05-08 15:00:00,26.7,26.77,26.7,26.77,11100.0,25.8122,25.8798,25.8122,25.8798,11100.0
2012-05-08 15:05:00,26.75,26.76,26.72,26.72,55500.0,25.8605,25.8702,25.8315,25.8315,55500.0
2012-05-08 15:10:00,26.72,26.77,26.72,26.77,2100.0,25.8315,25.8798,25.8315,25.8798,2100.0
2012-05-08 15:15:00,26.79,26.83,26.79,26.83,3600.0,25.8992,25.9378,25.8992,25.9378,3600.0
2012-05-08 15:20:00,26.85,26.86,26.82,26.84,4200.0,25.9572,25.9668,25.9282,25.9475,4200.0
2012-05-08 15:25:00,26.82,26.93,26.82,26.91,2100.0,25.9282,26.0345,25.9282,26.0152,2100.0
2012-05-08 15:30:00,26.9,26.9,26.87,26.87,8100.0,26.0055,26.0055,25.9765,25.9765,8100.0
2012-05-08 15:35:00,26.87,26.93,26.87,26.92,3300.0,25.9765,26.0345,25.9765,26.0248,3300.0
2012-05-08 15:40:00,26.93,26.93,26.85,26.9,7800.0,26.0345,26.0345,25.9572,26.0055,7800.0
2012-05-08 15:45:00,26.91,26.92,26.88,26.9,18300.0,26.0152,26.0248,25.9862,26.0055,18300.0
2012-05-08 15:50:00,26.91,26.94,26.91,26.93,5700.0,26.0152,26.0442,26.0152,26.0345,5700.0
2012-05-08 15:55:00,26.94,26.96,26.93,26.96,9600.0,26.0442,26.0635,26.0345,26.0635,9600.0
2012-05-09 09:30:00,26.56,26.56,26.46,26.46,24300.0,25.6768,25.6768,25.5801,25.5801,24300.0
2012-05-09 09:35:00,26.51,26.57,26.49,26.57,12300.0,25.6285,25.6865,25.6091,25.6865,12300.0
2012-05-09 09:40:00,26.59,26.59,26.59,26.59,1500.0,25.7058,25.7058,25.7058,25.7058,1500.0
2012-05-09 09:45:00,26.62,26.62,26.57,26.57,6000.0,25.7348,25.7348,25.6865,25.6865,6000.0
2012-05-09 09:50:00,26.58,26.61,26.56,26.56,3900.0,25.6962,25.7252,25.6768,25.6768,3900.0
2012-05-09 09:55:00,26.53,26.57,26.5,26.54,22200.0,25.6478,25.6865,25.6188,25.6575,22200.0
2012-05-09 10:00:00,26.54,26.63,26.54,26.59,8100.0,25.6575,25.7445,25.6575,25.7058,8100.0
2012-05-09 10:05:00,26.56,26.56,26.47,26.51,24300.0,25.6768,25.6768,25.5898,25.6285,24300.0
2012-05-09 10:10:00,26.54,26.54,26.54,26.54,600.0,25.6575,25.6575,25.6575,25.6575,600.0
2012-05-09 10:15:00,26.47,26.47,26.44,26.44,22500.0,25.5898,25.5898,25.5608,25.5608,22500.0
2012-05-09 10:20:00,26.45,26.45,26.42,26.43,3900.0,25.5705,25.5705,25.5415,25.5511,3900.0
2012-05-09 10:25:00,26.42,26.43,26.37,26.37,2400.0,25.5415,25.5511,25.4931,25.4931,2400.0
2012-05-09 10:30:00,26.4,26.45,26.4,26.45,2400.0,25.5221,25.5705,25.5221,25.5705,2400.0
2012-05-09 10:35:00,26.46,26.51,26.46,26.51,2700.0,25.5801,25.6285,25.5801,25.6285,2700.0
2012-05-09 10:40:00,26.51,26.51,26.51,26.51,300.0,25.6285,25.6285,25.6285,25.6285,300.0
2012-05-09 10:45:00,26.5,26.5,26.5,26.5,300.0,25.6188,25.6188,25.6188,25.6188,300.0
2012-05-09 10:50:00,26.46,26.46,26.43,26.44,3600.0,25.5801,25.5801,25.5511,25.5608,3600.0
2012-05-09 10:55:00,26.47,26.5,26.47,26.5,600.0,25.5898,25.6188,25.5898,25.6188,600.0
2012-05-09 11:00:00,26.44,26.44,26.44,26.44,900.0,25.5608,25.5608,25.5608,25.5608,900.0
2012-05-09 11:05:00,26.43,26.47,26.41,26.44,6300.0,25.5511,25.5898,25.5318,25.5608,6300.0
2012-05-09 11:10:00,26.46,26.54,26.46,26.54,5100.0,25.5801,25.6575,25.5801,25.6575,5100.0
2012-05-09 11:15:00,26.53,26.57,26.52,26.57,60600.0,25.6478,25.6865,25.6381,25.6865,60600.0
2012-05-09 11:20:00,26.57,26.6,26.57,26.6,2400.0,25.6865,25.7155,25.6865,25.7155,2400.0
2012-05-09 11:25:00,26.6,26.62,26.6,26.62,2100.0,25.7155,25.7348,25.7155,25.7348,2100.0
2012-05-09 11:30:00,26.6,26.63,26.6,26.62,30900.0,25.7155,25.7445,25.7155,25.7348,30900.0
2012-05-09 11:35:00,26.67,26.67,26.67,26.67,300.0,25.7832,25.7832,25.7832,25.7832,300.0
2012-05-09 11:40:00,26.69,26.69,26.68,26.68,27300.0,25.8025,25.8025,25.7928,25.7928,27300.0
2012-05-09 11:45:00,26.66,26.68,26.66,26.68,3000.0,25.7735,25.7928,25.7735,25.7928,3000.0
2012-05-09 11:50:00,26.68,26.68,26.64,26.64,1200.0,25.7928,25.7928,25.7542,25.7542,1200.0
2012-05-09 11:55:00,26.68,26.68,26.63,26.64,3000.0,25.7928,25.7928,25.7445,25.7542,3000.0
2012-05-09 12:00:00,26.62,26.63,26.62,26.62,1200.0,25.7348,25.7445,25.7348,25.7348,1200.0
2012-05-09 12:05:00,26.62,26.63,26.61,26.61,6300.0,25.7348,25.7445,25.7252,25.7252,6300.0
2012-05-09 12:10:00,26.6,26.62,26.6,26.62,8700.0,25.7155,25.7348,25.7155,25.7348,8700.0
2012-05-09 12:15:00,26.66,26.67,26.65,26.65,3000.0,25.7735,25.7832,25.7638,25.7638,3000.0
2012-05-09 12:20:00,26.66,26.68,26.64,26.64,31200.0,25.7735,25.7928,25.7542,25.7542,31200.0
2012-05-09 12:25:00,26.64,26.64,26.64,26.64,0.0,25.7542,25.7542,25.7542,25.7542,0.0
2012-05-09 12:30:00,26.61,26.61,26.59,26.59,1200.0,25.7252,25.7252,25.7058,25.7058,1200.0
2012-05-09 12:35:00,26.59,26.59,26.59,26.59,0.0,25.7058,25.7058,25.7058,25.7058,0.0
2012-05-09 12:40:00,26.59,26.59,26.59,26.59,0.0,25.7058,25.7058,25.7058,25.7058,0.0
2012-05-09 12:45:00,26.62,26.69,26.62,26.67,2100.0,25.7348,25.8025,25.7348,25.7832,2100.0
2012-05-09 12:50:00,26.68,26.68,26.63,26.63,1500.0,25.7928,25.7928,25.7445,25.7445,1500.0
2012-05-09 12:55:00,26.65,26.65,26.65,26.65,300.0,25.7638,25.7638,25.7638,25.7638,300.0
2012-05-09 13:00:00,26.69,26.73,26.69,26.73,2100.0,25.8025,25.8412,25.8025,25.8412,2100.0
2012-05-09 13:05:00,26.74,26.74,26.67,26.67,3300.0,25.8508,25.8508,25.7832,25.7832,3300.0
2012-05-09 13:10:00,26.68,26.69,26.66,26.66,2700.0,25.7928,25.8025,25.7735,25.7735,2700.0
2012-05-09 13:15:00,26.67,26.67,26.64,26.64,900.0,25.7832,25.7832,25.7542,25.7542,900.0
2012-05-09 13:20:00,26.68,26.72,26.67,26.68,5700.0,25.7928,25.8315,25.7832,25.7928,5700.0
2012-05-09 13:25:00,26.7,26.72,26.66,26.68,4500.0,25.8122,25.8315,25.7735,25.7928,4500.0
2012-05-09 13:30:00,26.7,26.78,26.7,26.78,33900.0,25.8122,25.8895,25.8122,25.8895,33900.0
2012-05-09 13:35:00,26.77,26.78,26.74,26.74,37500.0,25.8798,25.8895,25.8508,25.8508,37500.0
2012-05-09 13:40:00,26.79,26.8,26.76,26.76,2400.0,25.8992,25.9088,25.8702,25.8702,2400.0
2012-05-09 13:45:00,26.76,26.76,26.75,26.75,2400.0,25.8702,25.8702,25.8605,25.8605,2400.0
2012-05-09 13:50:00,26.77,26.8,26.75,26.75,10200.0,25.8798,25.9088,25.8605,25.8605,10200.0
2012-05-09 13:55:00,26.77,26.77,26.77,26.77,300.0,25.8798,25.8798,25.8798,25.8798,300.0
2012-05-09 14:00:00,26.75,26.75,26.74,26.74,3600.0,25.8605,25.8605,25.8508,25.8508,3600.0
2012-05-09 14:05:00,26.74,26.74,26.74,26.74,0.0,25.8508,25.8508,25.8508,25.8508,0.0
2012-05-09 14:10:00,26.76,26.77,26.75,26.77,2400.0,25.8702,25.8798,25.8605,25.8798,2400.0
2012-05-09 14:15:00,26.73,26.77,26.71,26.75,6600.0,25.8412,25.8798,25.8218,25.8605,6600.0
2012-05-09 14:20:00,26.75,26.8,26.74,26.76,8400.0,25.8605,25.9088,25.8508,25.8702,8400.0
2012-05-09 14:25:00,26.79,26.8,26.79,26.8,1500.0,25.8992,25.9088,25.8992,25.9088,1500.0
2012-05-09 14:30:00,26.8,26.8,26.75,26.79,2700.0,25.9088,25.9088,25.8605,25.8992,2700.0
2012-05-09 14:35:00,26.79,26.79,26.78,26.78,2400.0,25.8992,25.8992,25.8895,25.8895,2400.0
2012-05-09 14:40:00,26.78,26.78,26.78,26.78,0.0,25.8895,25.8895,25.8895,25.8895,0.0
2012-05-09 14:45:00,26.79,26.79,26.77,26.77,600.0,25.8992,25.8992,25.8798,25.8798,600.0
2012-05-09 14:50:00,26.75,26.79,26.75,26.79,2100.0,25.8605,25.8992,25.8605,25.8992,2100.0
2012-05-09 14:55:00,26.78,26.79,26.77,26.79,2400.0,25.8895,25.8992,25.8798,25.8992,2400.0
2012-05-09 15:00:00,26.77,26.77,26.74,26.74,2700.0,25.8798,25.8798,25.8508,25.8508,2700.0
2012-05-09 15:05:00,26.75,26.75,26.73,26.73,4800.0,25.8605,25.8605,25.8412,25.8412,4800.0
2012-05-09 15:10:00,26.74,26.76,26.72,26.74,4800.0,25.8508,25.8702,25.8315,25.8508,4800.0
2012-05-09 15:15:00,26.72,26.76,26.7,26.73,5400.0,25.8315,25.8702,25.8122,25.8412,5400.0
2012-05-09 15:20:00,26.74,26.77,26.74,26.75,2100.0,25.8508,25.8798,25.8508,25.8605,2100.0
2012-05-09 15:25:00,26.75,26.77,26.71,26.72,1500.0,25.8605,25.8798,25.8218,25.8315,1500.0
2012-05-09 15:30:00,26.7,26.73,26.7,26.73,1500.0,25.8122,25.8412,25.8122,25.8412,1500.0
2012-05-09 15:35:00,26.72,26.73,26.72,26.73,1800.0,25.8315,25.8412,25.8315,25.8412,1800.0
2012-05-09 15:40:00,26.74,26.75,26.71,26.75,2400.0,25.8508,25.8605,25.8218,25.8605,2400.0
2012-05-09 15:45:00,26.76,26.77,26.74,26.76,5400.0,25.8702,25.8798,25.8508,25.8702,5400.0
2012-05-09 15:50:00,26.74,26.74,26.7,26.73,2400.0,25.8508,25.8508,25.8122,25.8412,2400.0
2012-05-09 15:55:00,26.74,26.74,26.73,26.73,4200.0,25.8508,25.8508,25.8412,25.8412,4200.0
2012-05-10 09:30:00,26.9,26.9,26.81,26.81,11100.0,26.0055,26.0055,25.9185,25.9185,11100.0
2012-05-10 09:35:00,26.83,26.87,26.81,26.87,112800.0,25.9378,25.9765,25.9185,25.9765,112800.0
2012-05-10 09:40:00,26.87,26.87,26.83,26.83,197400.0,25.9765,25.9765,25.9378,25.9378,197400.0
2012-05-10 09:45:00,26.86,26.96,26.86,26.96,19500.0,25.9668,26.0635,25.9668,26.0635,19500.0
2012-05-10 09:50:00,26.97,27.01,26.97,26.99,7500.0,26.0732,26.1119,26.0732,26.0925,7500.0
2012-05-10 09:55:00,27.0,27.01,26.98,26.98,8100.0,26.1022,26.1119,26.0829,26.0829,8100.0
2012-05-10 10:00:00,26.96,26.97,26.93,26.93,6900.0,26.0635,26.0732,26.0345,26.0345,6900.0
2012-05-10 10:05:00,26.95,27.0,26.92,26.98,9300.0,26.0538,26.1022,26.0248,26.0829,9300.0
2012-05-10 10:10:00,26.97,26.98,26.91,26.91,4500.0,26.0732,26.0829,26.0152,26.0152,4500.0
2012-05-10 10:15:00,26.88,26.93,26.88,26.91,5400.0,25.9862,26.0345,25.9862,26.0152,5400.0
2012-05-10 10:20:00,26.9,26.9,26.82,26.82,5100.0,26.0055,26.0055,25.9282,25.9282,5100.0
2012-05-10 10:25:00,26.8,26.82,26.77,26.8,16500.0,25.9088,25.9282,25.8798,25.9088,16500.0
2012-05-10 10:30:00,26.76,26.82,26.75,26.81,9900.0,25.8702,25.9282,25.8605,25.9185,9900.0
2012-05-10 10:35:00,26.8,26.83,26.8,26.82,9000.0,25.9088,25.9378,25.9088,25.9282,9000.0
2012-05-10 10:40:00,26.84,26.89,26.84,26.88,12000.0,25.9475,25.9958,25.9475,25.9862,12000.0
2012-05-10 10:45:00,26.88,26.9,26.85,26.85,4200.0,25.9862,26.0055,25.9572,25.9572,4200.0
2012-05-10 10:50:00,26.85,26.87,26.84,26.85,2400.0,25.9572,25.9765,25.9475,25.9572,2400.0
2012-05-10 10:55:00,26.85,26.85,26.79,26.84,15000.0,25.9572,25.9572,25.8992,25.9475,15000.0
2012-05-10 11:00:00,26.86,26.88,26.86,26.86,4200.0,25.9668,25.9862,25.9668,25.9668,4200.0
2012-05-10 11:05:00,26.85,26.86,26.84,26.86,4500.0,25.9572,25.9668,25.9475,25.9668,4500.0
2012-05-10 11:10:00,26.86,26.9,26.85,26.85,6300.0,25.9668,26.0055,25.9572,25.9572,6300.0
2012-05-10 11:15:00,26.89,26.92,26.89,26.92,3300.0,25.9958,26.0248,25.9958,26.0248,3300.0
2012-05-10 11:20:00,26.91,26.96,26.91,26.96,17400.0,26.0152,26.0635,26.0152,26.0635,17400.0
2012-05-10 11:25:00,26.96,26.96,26.95,26.96,2700.0,26.0635,26.0635,26.0538,26.0635,2700.0
2012-05-10 11:30:00,26.99,26.99,26.97,26.99,3900.0,26.0925,26.0925,26.0732,26.0925,3900.0
2012-05-10 11:35:00,26.99,27.04,26.98,27.02,6300.0,26.0925,26.1409,26.0829,26.1215,6300.0
2012-05-10 11:40:00,26.99,26.99,26.97,26.97,2700.0,26.0925,26.0925,26.0732,26.0732,2700.0
2012-05-10 11:45:00,26.97,27.01,26.97,27.0,5100.0,26.0732,26.1119,26.0732,26.1022,5100.0
2012-05-10 11:50:00,26.98,27.0,26.97,26.97,9000.0,26.0829,26.1022,26.0732,26.0732,9000.0
2012-05-10 11:55:00,26.98,26.99,26.97,26.98,3300.0,26.0829,26.0925,26.0732,26.0829,3300.0
2012-05-10 12:00:00,27.0,27.0,26.96,26.96,5400.0,26.1022,26.1022,26.0635,26.0635,5400.0
2012-05-10 12:05:00,26.95,26.96,26.92,26.93,4500.0,26.0538,26.0635,26.0248,26.0345,4500.0
2012-05-10 12:10:00,26.96,26.97,26.96,26.97,1200.0,26.0635,26.0732,26.0635,26.0732,1200.0
2012-05-10 12:15:00,26.98,26.99,26.97,26.99,2700.0,26.0829,26.0925,26.0732,26.0925,2700.0
2012-05-10 12:20:00,26.97,26.97,26.94,26.94,2700.0,26.0732,26.0732,26.0442,26.0442,2700.0
2012-05-10 12:25:00,26.96,27.0,26.96,26.99,3000.0,26.0635,26.1022,26.0635,26.0925,3000.0
2012-05-10 12:30:00,26.99,27.03,26.98,27.03,4500.0,26.0925,26.1312,26.0829,26.1312,4500.0
2012-05-10 12:35:00,27.03,27.04,27.02,27.02,13200.0,26.1312,26.1409,26.1215,26.1215,13200.0
2012-05-10 12:40:00,27.01,27.02,27.01,27.01,2100.0,26.1119,26.1215,26.1119,26.1119,2100.0
2012-05-10 12:45:00,27.02,27.04,27.02,27.04,2700.0,26.1215,26.1409,26.1215,26.1409,2700.0
2012-05-10 12:50:00,27.05,27.09,27.05,27.09,2400.0,26.1505,26.1892,26.1505,26.1892,2400.0
2012-05-10 12:55:00,27.1,27.1,27.1,27.1,900.0,26.1989,26.1989,26.1989,26.1989,900.0
2012-05-10 13:00:00,27.11,27.14,27.11,27.11,3600.0,26.2085,26.2375,26.2085,26.2085,3600.0
2012-05-10 13:05:00,27.11,27.11,27.09,27.1,4500.0,26.2085,26.2085,26.1892,26.1989,4500.0
2012-05-10 13:10:00,27.1,27.1,27.08,27.08,2100.0,26.1989,26.1989,26.1795,26.1795,2100.0
2012-05-10 13:15:00,27.07,27.08,27.07,27.07,2100.0,26.1699,26.1795,26.1699,26.1699,2100.0
2012-05-10 13:20:00,27.07,27.09,27.06,27.09,2400.0,26.1699,26.1892,26.1602,26.1892,2400.0
2012-05-10 13:25:00,27.09,27.1,27.08,27.1,3600.0,26.1892,26.1989,26.1795,26.1989,3600.0
2012-05-10 13:30:00,27.13,27.13,27.12,27.13,1800.0,26.2279,26.2279,26.2182,26.2279,1800.0
2012-05-10 13:35:00,27.12,27.13,27.08,27.08,3000.0,26.2182,26.2279,26.1795,26.1795,3000.0
2012-05-10 13:40:00,27.1,27.1,27.08,27.09,7200.0,26.1989,26.1989,26.1795,26.1892,7200.0
2012-05-10 13:45:00,27.09,27.09,27.09,27.09,3000.0,26.1892,26.1892,26.1892,26.1892,3000.0
2012-05-10 13:50:00,27.08,27.09,27.08,27.09,600.0,26.1795,26.1892,26.1795,26.1892,600.0
2012-05-10 13:55:00,27.06,27.08,27.03,27.03,8100.0,26.1602,26.1795,26.1312,26.1312,8100.0
2012-05-10 14:00:00,27.07,27.09,27.07,27.08,3600.0,26.1699,26.1892,26.1699,26.1795,3600.0
2012-05-10 14:05:00,27.07,27.07,27.06,27.06,2100.0,26.1699,26.1699,26.1602,26.1602,2100.0
2012-05-10 14:10:00,27.07,27.09,27.06,27.06,3300.0,26.1699,26.1892,26.1602,26.1602,3300.0
2012-05-10 14:15:00,27.07,27.08,27.06,27.06,2400.0,26.1699,26.1795,26.1602,26.1602,2400.0
2012-05-10 14:20:00,27.08,27.08,27.07,27.07,1800.0,26.1795,26.1795,26.1699,26.1699,1800.0
2012-05-10 14:25:00,27.07,27.07,27.05,27.06,3900.0,26.1699,26.1699,26.1505,26.1602,3900.0
2012-05-10 14:30:00,27.07,27.07,27.02,27.04,5100.0,26.1699,26.1699,26.1215,26.1409,5100.0
2012-05-10 14:35:00,27.06,27.07,27.04,27.04,4500.0,26.1602,26.1699,26.1409,26.1409,4500.0
2012-05-10 14:40:00,27.06,27.09,27.06,27.09,1800.0,26.1602,26.1892,26.1602,26.1892,1800.0
2012-05-10 14:45:00,27.09,27.1,27.09,27.09,2700.0,26.1892,26.1989,26.1892,26.1892,2700.0
2012-05-10 14:50:00,27.08,27.1,27.08,27.1,3000.0,26.1795,26.1989,26.1795,26.1989,3000.0
2012-05-10 14:55:00,27.09,27.1,27.09,27.1,4500.0,26.1892,26.1989,26.1892,26.1989,4500.0
2012-05-10 15:00:00,27.1,27.12,27.1,27.1,7500.0,26.1989,26.2182,26.1989,26.1989,7500.0
2012-05-10 15:05:00,27.08,27.09,27.08,27.09,4200.0,26.1795,26.1892,26.1795,26.1892,4200.0
2012-05-10 15:10:00,27.09,27.09,27.07,27.07,2400.0,26.1892,26.1892,26.1699,26.1699,2400.0
2012-05-10 15:15:00,27.09,27.09,27.08,27.08,4200.0,26.1892,26.1892,26.1795,26.1795,4200.0
2012-05-10 15:20:00,27.09,27.09,27.04,27.09,9600.0,26.1892,26.1892,26.1409,26.1892,9600.0
2012-05-10 15:25:00,27.08,27.08,27.07,27.08,24000.0,26.1795,26.1795,26.1699,26.1795,24000.0
2012-05-10 15:30:00,27.08,27.08,27.05,27.07,3900.0,26.1795,26.1795,26.1505,26.1699,3900.0
2012-05-10 15:35:00,27.08,27.09,27.07,27.09,13200.0,26.1795,26.1892,26.1699,26.1892,13200.0
2012-05-10 15:40:00,27.09,27.1,27.04,27.05,17700.0,26.1892,26.1989,26.1409,26.1505,17700.0
2012-05-10 15:45:00,27.05,27.05,27.01,27.03,16500.0,26.1505,26.1505,26.1119,26.1312,16500.0
2012-05-10 15:50:00,27.03,27.03,26.98,26.99,25500.0,26.1312,26.1312,26.0829,26.0925,25500.0
2012-05-10 15:55:00,26.99,27.05,26.98,27.05,37200.0,26.0925,26.1505,26.0829,26.1505,37200.0
2012-05-11 09:30:00,26.91,27.05,26.91,27.05,15900.0,26.0152,26.1505,26.0152,26.1505,15900.0
2012-05-11 09:35:00,27.05,27.14,27.05,27.14,9300.0,26.1505,26.2375,26.1505,26.2375,9300.0
2012-05-11 09:40:00,27.13,27.27,27.13,27.27,18600.0,26.2279,26.3632,26.2279,26.3632,18600.0
2012-05-11 09:45:00,27.25,27.25,27.23,27.23,5700.0,26.3439,26.3439,26.3245,26.3245,5700.0
2012-05-11 09:50:00,27.23,27.36,27.23,27.34,102900.0,26.3245,26.4502,26.3245,26.4309,102900.0
2012-05-11 09:55:00,27.35,27.37,27.28,27.3,12300.0,26.4405,26.4599,26.3729,26.3922,12300.0
2012-05-11 10:00:00,27.3,27.37,27.29,27.29,16500.0,26.3922,26.4599,26.3825,26.3825,16500.0
2012-05-11 10:05:00,27.28,27.28,27.23,27.24,8100.0,26.3729,26.3729,26.3245,26.3342,8100.0
2012-05-11 10:10:00,27.23,27.27,27.23,27.24,16500.0,26.3245,26.3632,26.3245,26.3342,16500.0
2012-05-11 10:15:00,27.25,27.33,27.25,27.33,12900.0,26.3439,26.4212,26.3439,26.4212,12900.0
2012-05-11 10:20:00,27.33,27.37,27.33,27.37,18600.0,26.4212,26.4599,26.4212,26.4599,18600.0
2012-05-11 10:25:00,27.37,27.38,27.35,27.38,71400.0,26.4599,26.4695,26.4405,26.4695,71400.0
2012-05-11 10:30:00,27.38,27.43,27.37,27.43,134100.0,26.4695,26.5179,26.4599,26.5179,134100.0
2012-05-11 10:35:00,27.43,27.48,27.42,27.48,29100.0,26.5179,26.5662,26.5082,26.5662,29100.0
2012-05-11 10:40:00,27.47,27.49,27.46,27.47,36300.0,26.5566,26.5759,26.5469,26.5566,36300.0
2012-05-11 10:45:00,27.47,27.48,27.45,27.46,62700.0,26.5566,26.5662,26.5372,26.5469,62700.0
2012-05-11 10:50:00,27.44,27.47,27.44,27.46,89700.0,26.5276,26.5566,26.5276,26.5469,89700.0
2012-05-11 10:55:00,27.46,27.49,27.46,27.49,14400.0,26.5469,26.5759,26.5469,26.5759,14400.0
2012-05-11 11:00:00,27.5,27.5,27.44,27.45,32100.0,26.5856,26.5856,26.5276,26.5372,32100.0
2012-05-11 11:05:00,27.46,27.48,27.45,27.46,714900.0,26.5469,26.5662,26.5372,26.5469,714900.0
2012-05-11 11:10:00,27.45,27.48,27.45,27.45,42000.0,26.5372,26.5662,26.5372,26.5372,42000.0
2012-05-11 11:15:00,27.45,27.46,27.44,27.45,73200.0,26.5372,26.5469,26.5276,26.5372,73200.0
2012-05-11 11:20:00,27.46,27.48,27.45,27.46,39300.0,26.5469,26.5662,26.5372,26.5469,39300.0
2012-05-11 11:25:00,27.46,27.48,27.45,27.47,17400.0,26.5469,26.5662,26.5372,26.5566,17400.0
2012-05-11 11:30:00,27.47,27.51,27.45,27.51,10200.0,26.5566,26.5952,26.5372,26.5952,10200.0
2012-05-11 11:35:00,27.5,27.53,27.48,27.48,12900.0,26.5856,26.6146,26.5662,26.5662,12900.0
2012-05-11 11:40:00,27.5,27.51,27.45,27.47,46200.0,26.5856,26.5952,26.5372,26.5566,46200.0
2012-05-11 11:45:00,27.46,27.46,27.44,27.46,20400.0,26.5469,26.5469,26.5276,26.5469,20400.0
2012-05-11 11:50:00,27.44,27.47,27.44,27.47,9000.0,26.5276,26.5566,26.5276,26.5566,9000.0
2012-05-11 11:55:00,27.47,27.49,27.47,27.49,4800.0,26.5566,26.5759,26.5566,26.5759,4800.0
2012-05-11 12:00:00,27.48,27.49,27.47,27.47,17700.0,26.5662,26.5759,26.5566,26.5566,17700.0
2012-05-11 12:05:00,27.47,27.48,27.47,27.47,9300.0,26.5566,26.5662,26.5566,26.5566,9300.0
2012-05-11 12:10:00,27.47,27.47,27.46,27.46,6600.0,26.5566,26.5566,26.5469,26.5469,6600.0
2012-05-11 12:15:00,27.45,27.46,27.45,27.45,4200.0,26.5372,26.5469,26.5372,26.5372,4200.0
2012-05-11 12:20:00,27.45,27.51,27.45,27.51,16800.0,26.5372,26.5952,26.5372,26.5952,16800.0
2012-05-11 12:25:00,27.51,27.51,27.5,27.51,4500.0,26.5952,26.5952,26.5856,26.5952,4500.0
2012-05-11 12:30:00,27.51,27.53,27.51,27.52,3900.0,26.5952,26.6146,26.5952,26.6049,3900.0
2012-05-11 12:35:00,27.52,27.53,27.51,27.53,1500.0,26.6049,26.6146,26.5952,26.6146,1500.0
2012-05-11 12:40:00,27.54,27.55,27.54,27.55,1800.0,26.6242,26.6339,26.6242,26.6339,1800.0
2012-05-11 12:45:00,27.56,27.61,27.54,27.61,49500.0,26.6436,26.6919,26.6242,26.6919,49500.0
2012-05-11 12:50:00,27.62,27.62,27.58,27.58,28500.0,26.7016,26.7016,26.6629,26.6629,28500.0
2012-05-11 12:55:00,27.57,27.58,27.57,27.57,3000.0,26.6532,26.6629,26.6532,26.6532,3000.0
2012-05-11 13:00:00,27.55,27.56,27.54,27.55,4800.0,26.6339,26.6436,26.6242,26.6339,4800.0
2012-05-11 13:05:00,27.54,27.54,27.52,27.52,2100.0,26.6242,26.6242,26.6049,26.6049,2100.0
2012-05-11 13:10:00,27.51,27.52,27.47,27.52,21600.0,26.5952,26.6049,26.5566,26.6049,21600.0
2012-05-11 13:15:00,27.5,27.5,27.48,27.49,5400.0,26.5856,26.5856,26.5662,26.5759,5400.0
2012-05-11 13:20:00,27.51,27.52,27.49,27.52,5400.0,26.5952,26.6049,26.5759,26.6049,5400.0
2012-05-11 13:25:00,27.52,27.56,27.51,27.56,1500.0,26.6049,26.6436,26.5952,26.6436,1500.0
2012-05-11 13:30:00,27.55,27.59,27.55,27.57,4500.0,26.6339,26.6726,26.6339,26.6532,4500.0
2012-05-11 13:35:00,27.59,27.6,27.59,27.59,11100.0,26.6726,26.6822,26.6726,26.6726,11100.0
2012-05-11 13:40:00,27.59,27.66,27.58,27.65,72300.0,26.6726,26.7402,26.6629,26.7306,72300.0
2012-05-11 13:45:00,27.65,27.66,27.62,27.62,34200.0,26.7306,26.7402,26.7016,26.7016,34200.0
2012-05-11 13:50:00,27.62,27.63,27.62,27.63,1500.0,26.7016,26.7112,26.7016,26.7112,1500.0
2012-05-11 13:55:00,27.64,27.64,27.62,27.64,3300.0,26.7209,26.7209,26.7016,26.7209,3300.0
2012-05-11 14:00:00,27.63,27.64,27.63,27.63,3300.0,26.7112,26.7209,26.7112,26.7112,3300.0
2012-05-11 14:05:00,27.61,27.61,27.57,27.59,3000.0,26.6919,26.6919,26.6532,26.6726,3000.0
2012-05-11 14:10:00,27.6,27.6,27.59,27.6,7500.0,26.6822,26.6822,26.6726,26.6822,7500.0
2012-05-11 14:15:00,27.61,27.65,27.6,27.63,7200.0,26.6919,26.7306,26.6822,26.7112,7200.0
2012-05-11 14:20:00,27.62,27.62,27.62,27.62,1800.0,26.7016,26.7016,26.7016,26.7016,1800.0
2012-05-11 14:25:00,27.61,27.62,27.61,27.62,3600.0,26.6919,26.7016,26.6919,26.7016,3600.0
2012-05-11 14:30:00,27.61,27.62,27.61,27.61,6300.0,26.6919,26.7016,26.6919,26.6919,6300.0
2012-05-11 14:35:00,27.6,27.6,27.59,27.59,3600.0,26.6822,26.6822,26.6726,26.6726,3600.0
2012-05-11 14:40:00,27.59,27.6,27.59,27.59,18000.0,26.6726,26.6822,26.6726,26.6726,18000.0
2012-05-11 14:45:00,27.6,27.6,27.58,27.58,6900.0,26.6822,26.6822,26.6629,26.6629,6900.0
2012-05-11 14:50:00,27.57,27.58,27.56,27.58,12600.0,26.6532,26.6629,26.6436,26.6629,12600.0
2012-05-11 14:55:00,27.58,27.58,27.57,27.57,5100.0,26.6629,26.6629,26.6532,26.6532,5100.0
2012-05-11 15:00:00,27.55,27.56,27.55,27.55,7200.0,26.6339,26.6436,26.6339,26.6339,7200.0
2012-05-11 15:05:00,27.55,27.55,27.5,27.51,8700.0,26.6339,26.6339,26.5856,26.5952,8700.0
2012-05-11 15:10:00,27.52,27.52,27.47,27.47,6300.0,26.6049,26.6049,26.5566,26.5566,6300.0
2012-05-11 15:15:00,27.51,27.51,27.51,27.51,1500.0,26.5952,26.5952,26.5952,26.5952,1500.0
2012-05-11 15:20:00,27.51,27.53,27.51,27.52,18000.0,26.5952,26.6146,26.5952,26.6049,18000.0
2012-05-11 15:25:00,27.51,27.56,27.51,27.56,4800.0,26.5952,26.6436,26.5952,26.6436,4800.0
2012-05-11 15:30:00,27.53,27.54,27.52,27.54,5100.0,26.6146,26.6242,26.6049,26.6242,5100.0
2012-05-11 15:35:00,27.53,27.55,27.53,27.54,5400.0,26.6146,26.6339,26.6146,26.6242,5400.0
2012-05-11 15:40:00,27.53,27.53,27.51,27.51,13200.0,26.6146,26.6146,26.5952,26.5952,13200.0
2012-05-11 15:45:00,27.51,27.56,27.49,27.55,84600.0,26.5952,26.6436,26.5759,26.6339,84600.0
2012-05-11 15:50:00,27.55,27.55,27.47,27.47,58200.0,26.6339,26.6339,26.5566,26.5566,58200.0
2012-05-11 15:55:00,27.47,27.53,27.47,27.53,21000.0,26.5566,26.6146,26.5566,26.6146,21000.0
2012-05-14 09:30:00,27.33,27.37,27.3,27.37,17700.0,26.4212,26.4599,26.3922,26.4599,17700.0
2012-05-14 09:35:00,27.37,27.37,27.34,27.34,7500.0,26.4599,26.4599,26.4309,26.4309,7500.0
2012-05-14 09:40:00,27.35,27.43,27.35,27.43,8700.0,26.4405,26.5179,26.4405,26.5179,8700.0
2012-05-14 09:45:00,27.41,27.41,27.34,27.34,11400.0,26.4986,26.4986,26.4309,26.4309,11400.0
2012-05-14 09:50:00,27.36,27.41,27.36,27.41,3600.0,26.4502,26.4986,26.4502,26.4986,3600.0
2012-05-14 09:55:00,27.39,27.43,27.36,27.36,9900.0,26.4792,26.5179,26.4502,26.4502,9900.0
2012-05-14 10:00:00,27.34,27.34,27.32,27.32,19200.0,26.4309,26.4309,26.4115,26.4115,19200.0
2012-05-14 10:05:00,27.32,27.32,27.27,27.28,5400.0,26.4115,26.4115,26.3632,26.3729,5400.0
2012-05-14 10:10:00,27.28,27.28,27.27,27.27,1800.0,26.3729,26.3729,26.3632,26.3632,1800.0
2012-05-14 10:15:00,27.26,27.28,27.26,27.27,5700.0,26.3535,26.3729,26.3535,26.3632,5700.0
2012-05-14 10:20:00,27.25,27.26,27.23,27.26,58500.0,26.3439,26.3535,26.3245,26.3535,58500.0
2012-05-14 10:25:00,27.23,27.24,27.21,27.21,3300.0,26.3245,26.3342,26.3052,26.3052,3300.0
2012-05-14 10:30:00,27.2,27.22,27.2,27.22,1500.0,26.2955,26.3149,26.2955,26.3149,1500.0
2012-05-14 10:35:00,27.23,27.3,27.23,27.3,7500.0,26.3245,26.3922,26.3245,26.3922,7500.0
2012-05-14 10:40:00,27.3,27.3,27.26,27.29,17100.0,26.3922,26.3922,26.3535,26.3825,17100.0
2012-05-14 10:45:00,27.3,27.33,27.28,27.33,9300.0,26.3922,26.4212,26.3729,26.4212,9300.0
2012-05-14 10:50:00,27.33,27.41,27.33,27.41,15900.0,26.4212,26.4986,26.4212,26.4986,15900.0
2012-05-14 10:55:00,27.39,27.39,27.38,27.38,3900.0,26.4792,26.4792,26.4695,26.4695,3900.0
2012-05-14 11:00:00,27.37,27.39,27.36,27.39,13200.0,26.4599,26.4792,26.4502,26.4792,13200.0
2012-05-14 11:05:00,27.39,27.39,27.35,27.35,6900.0,26.4792,26.4792,26.4405,26.4405,6900.0
2012-05-14 11:10:00,27.34,27.34,27.33,27.33,3600.0,26.4309,26.4309,26.4212,26.4212,3600.0
2012-05-14 11:15:00,27.32,27.34,27.32,27.32,6600.0,26.4115,26.4309,26.4115,26.4115,6600.0
2012-05-14 11:20:00,27.32,27.38,27.32,27.38,6600.0,26.4115,26.4695,26.4115,26.4695,6600.0
2012-05-14 11:25:00,27.4,27.45,27.4,27.43,9000.0,26.4889,26.5372,26.4889,26.5179,9000.0
2012-05-14 11:30:00,27.42,27.42,27.41,27.41,4200.0,26.5082,26.5082,26.4986,26.4986,4200.0
2012-05-14 11:35:00,27.39,27.39,27.38,27.38,1500.0,26.4792,26.4792,26.4695,26.4695,1500.0
2012-05-14 11:40:00,27.38,27.38,27.36,27.36,8700.0,26.4695,26.4695,26.4502,26.4502,8700.0
2012-05-14 11:45:00,27.36,27.4,27.36,27.38,135900.0,26.4502,26.4889,26.4502,26.4695,135900.0
2012-05-14 11:50:00,27.38,27.41,27.38,27.41,21000.0,26.4695,26.4986,26.4695,26.4986,21000.0
2012-05-14 11:55:00,27.42,27.42,27.42,27.42,1200.0,26.5082,26.5082,26.5082,26.5082,1200.0
2012-05-14 12:00:00,27.42,27.43,27.41,27.43,4500.0,26.5082,26.5179,26.4986,26.5179,4500.0
2012-05-14 12:05:00,27.43,27.43,27.43,27.43,2400.0,26.5179,26.5179,26.5179,26.5179,2400.0
2012-05-14 12:10:00,27.43,27.45,27.43,27.45,1500.0,26.5179,26.5372,26.5179,26.5372,1500.0
2012-05-14 12:15:00,27.46,27.49,27.44,27.49,1800.0,26.5469,26.5759,26.5276,26.5759,1800.0
2012-05-14 12:20:00,27.48,27.5,27.48,27.5,1800.0,26.5662,26.5856,26.5662,26.5856,1800.0
2012-05-14 12:25:00,27.5,27.51,27.49,27.49,6600.0,26.5856,26.5952,26.5759,26.5759,6600.0
2012-05-14 12:30:00,27.49,27.49,27.46,27.48,29400.0,26.5759,26.5759,26.5469,26.5662,29400.0
2012-05-14 12:35:00,27.48,27.5,27.47,27.49,41700.0,26.5662,26.5856,26.5566,26.5759,41700.0
2012-05-14 12:40:00,27.5,27.51,27.5,27.51,6600.0,26.5856,26.5952,26.5856,26.5952,6600.0
2012-05-14 12:45:00,27.52,27.52,27.51,27.51,2400.0,26.6049,26.6049,26.5952,26.5952,2400.0
2012-05-14 12:50:00,27.52,27.53,27.52,27.53,900.0,26.6049,26.6146,26.6049,26.6146,900.0
2012-05-14 12:55:00,27.52,27.52,27.5,27.5,18300.0,26.6049,26.6049,26.5856,26.5856,18300.0
2012-05-14 13:00:00,27.5,27.53,27.49,27.53,17700.0,26.5856,26.6146,26.5759,26.6146,17700.0
2012-05-14 13:05:00,27.52,27.53,27.52,27.53,2100.0,26.6049,26.6146,26.6049,26.6146,2100.0
2012-05-14 13:10:00,27.51,27.51,27.49,27.49,27600.0,26.5952,26.5952,26.5759,26.5759,27600.0
2012-05-14 13:15:00,27.48,27.49,27.46,27.47,20400.0,26.5662,26.5759,26.5469,26.5566,20400.0
2012-05-14 13:20:00,27.49,27.49,27.48,27.48,5700.0,26.5759,26.5759,26.5662,26.5662,5700.0
2012-05-14 13:25:00,27.48,27.48,27.47,27.47,4800.0,26.5662,26.5662,26.5566,26.5566,4800.0
2012-05-14 13:30:00,27.47,27.5,27.47,27.5,6900.0,26.5566,26.5856,26.5566,26.5856,6900.0
2012-05-14 13:35:00,27.53,27.53,27.52,27.53,4200.0,26.6146,26.6146,26.6049,26.6146,4200.0
2012-05-14 13:40:00,27.54,27.55,27.53,27.55,4800.0,26.6242,26.6339,26.6146,26.6339,4800.0
2012-05-14 13:45:00,27.53,27.53,27.52,27.52,4500.0,26.6146,26.6146,26.6049,26.6049,4500.0
2012-05-14 13:50:00,27.51,27.59,27.51,27.57,18900.0,26.5952,26.6726,26.5952,26.6532,18900.0
2012-05-14 13:55:00,27.57,27.57,27.56,27.57,3900.0,26.6532,26.6532,26.6436,26.6532,3900.0
2012-05-14 14:00:00,27.58,27.6,27.58,27.59,6000.0,26.6629,26.6822,26.6629,26.6726,6000.0
2012-05-14 14:05:00,27.62,27.62,27.6,27.61,3300.0,26.7016,26.7016,26.6822,26.6919,3300.0
2012-05-14 14:10:00,27.6,27.6,27.59,27.59,3600.0,26.6822,26.6822,26.6726,26.6726,3600.0
2012-05-14 14:15:00,27.58,27.58,27.51,27.51,4500.0,26.6629,26.6629,26.5952,26.5952,4500.0
2012-05-14 14:20:00,27.52,27.54,27.52,27.54,4500.0,26.6049,26.6242,26.6049,26.6242,4500.0
2012-05-14 14:25:00,27.55,27.56,27.55,27.55,5700.0,26.6339,26.6436,26.6339,26.6339,5700.0
2012-05-14 14:30:00,27.57,27.57,27.54,27.54,11700.0,26.6532,26.6532,26.6242,26.6242,11700.0
2012-05-14 14:35:00,27.54,27.54,27.5,27.51,6300.0,26.6242,26.6242,26.5856,26.5952,6300.0
2012-05-14 14:40:00,27.5,27.51,27.5,27.5,3900.0,26.5856,26.5952,26.5856,26.5856,3900.0
2012-05-14 14:45:00,27.5,27.5,27.49,27.49,2700.0,26.5856,26.5856,26.5759,26.5759,2700.0
2012-05-14 14:50:00,27.49,27.52,27.49,27.51,12900.0,26.5759,26.6049,26.5759,26.5952,12900.0
2012-05-14 14:55:00,27.51,27.52,27.5,27.52,3900.0,26.5952,26.6049,26.5856,26.6049,3900.0
2012-05-14 15:00:00,27.52,27.52,27.48,27.48,3000.0,26.6049,26.6049,26.5662,26.5662,3000.0
2012-05-14 15:05:00,27.46,27.49,27.46,27.49,3600.0,26.5469,26.5759,26.5469,26.5759,3600.0
2012-05-14 15:10:00,27.49,27.5,27.48,27.48,3000.0,26.5759,26.5856,26.5662,26.5662,3000.0
2012-05-14 15:15:00,27.48,27.49,27.47,27.47,6900.0,26.5662,26.5759,26.5566,26.5566,6900.0
2012-05-14 15:20:00,27.45,27.45,27.43,27.43,5400.0,26.5372,26.5372,26.5179,26.5179,5400.0
2012-05-14 15:25:00,27.44,27.45,27.44,27.44,4200.0,26.5276,26.5372,26.5276,26.5276,4200.0
2012-05-14 15:30:00,27.44,27.48,27.44,27.47,7200.0,26.5276,26.5662,26.5276,26.5566,7200.0
2012-05-14 15:35:00,27.47,27.48,27.47,27.47,2400.0,26.5566,26.5662,26.5566,26.5566,2400.0
2012-05-14 15:40:00,27.47,27.47,27.45,27.47,10200.0,26.5566,26.5566,26.5372,26.5566,10200.0
2012-05-14 15:45:00,27.46,27.47,27.45,27.46,4800.0,26.5469,26.5566,26.5372,26.5469,4800.0
2012-05-14 15:50:00,27.45,27.46,27.45,27.45,7800.0,26.5372,26.5469,26.5372,26.5372,7800.0
2012-05-14 15:55:00,27.46,27.47,27.43,27.46,20700.0,26.5469,26.5566,26.5179,26.5469,20700.0
2012-05-15 09:30:00,27.41,27.64,27.41,27.59,9900.0,26.4986,26.7209,26.4986,26.6726,9900.0
2012-05-15 09:35:00,27.61,27.65,27.61,27.61,12900.0,26.6919,26.7306,26.6919,26.6919,12900.0
2012-05-15 09:40:00,27.63,27.63,27.57,27.59,7500.0,26.7112,26.7112,26.6532,26.6726,7500.0
2012-05-15 09:45:00,27.53,27.56,27.51,27.56,131400.0,26.6146,26.6436,26.5952,26.6436,131400.0
2012-05-15 09:50:00,27.56,27.6,27.56,27.6,3000.0,26.6436,26.6822,26.6436,26.6822,3000.0
2012-05-15 09:55:00,27.58,27.58,27.57,27.57,2100.0,26.6629,26.6629,26.6532,26.6532,2100.0
2012-05-15 10:00:00,27.6,27.65,27.6,27.6,6900.0,26.6822,26.7306,26.6822,26.6822,6900.0
2012-05-15 10:05:00,27.61,27.63,27.61,27.61,3000.0,26.6919,26.7112,26.6919,26.6919,3000.0
2012-05-15 10:10:00,27.62,27.62,27.54,27.55,158700.0,26.7016,26.7016,26.6242,26.6339,158700.0
2012-05-15 10:15:00,27.54,27.54,27.54,27.54,3000.0,26.6242,26.6242,26.6242,26.6242,3000.0
2012-05-15 10:20:00,27.55,27.61,27.55,27.59,21900.0,26.6339,26.6919,26.6339,26.6726,21900.0
2012-05-15 10:25:00,27.6,27.64,27.59,27.64,13200.0,26.6822,26.7209,26.6726,26.7209,13200.0
2012-05-15 10:30:00,27.63,27.63,27.58,27.58,4200.0,26.7112,26.7112,26.6629,26.6629,4200.0
2012-05-15 10:35:00,27.57,27.58,27.53,27.53,102600.0,26.6532,26.6629,26.6146,26.6146,102600.0
2012-05-15 10:40:00,27.55,27.6,27.55,27.58,52800.0,26.6339,26.6822,26.6339,26.6629,52800.0
2012-05-15 10:45:00,27.58,27.61,27.57,27.61,2400.0,26.6629,26.6919,26.6532,26.6919,2400.0
2012-05-15 10:50:00,27.61,27.61,27.6,27.6,3600.0,26.6919,26.6919,26.6822,26.6822,3600.0
2012-05-15 10:55:00,27.6,27.63,27.6,27.63,1200.0,26.6822,26.7112,26.6822,26.7112,1200.0
2012-05-15 11:00:00,27.6,27.61,27.59,27.59,3300.0,26.6822,26.6919,26.6726,26.6726,3300.0
2012-05-15 11:05:00,27.57,27.57,27.56,27.56,2100.0,26.6532,26.6532,26.6436,26.6436,2100.0
2012-05-15 11:10:00,27.56,27.57,27.47,27.47,49500.0,26.6436,26.6532,26.5566,26.5566,49500.0
2012-05-15 11:15:00,27.49,27.51,27.49,27.51,2100.0,26.5759,26.5952,26.5759,26.5952,2100.0
2012-05-15 11:20:00,27.52,27.53,27.5,27.53,70800.0,26.6049,26.6146,26.5856,26.6146,70800.0
2012-05-15 11:25:00,27.52,27.53,27.52,27.53,17100.0,26.6049,26.6146,26.6049,26.6146,17100.0
2012-05-15 11:30:00,27.53,27.55,27.53,27.54,38100.0,26.6146,26.6339,26.6146,26.6242,38100.0
2012-05-15 11:35:00,27.55,27.56,27.55,27.55,79500.0,26.6339,26.6436,26.6339,26.6339,79500.0
2012-05-15 11:40:00,27.57,27.57,27.57,27.57,3000.0,26.6532,26.6532,26.6532,26.6532,3000.0
2012-05-15 11:45:00,27.59,27.67,27.57,27.67,7500.0,26.6726,26.7499,26.6532,26.7499,7500.0
2012-05-15 11:50:00,27.64,27.65,27.64,27.65,5100.0,26.7209,26.7306,26.7209,26.7306,5100.0
2012-05-15 11:55:00,27.65,27.66,27.65,27.65,4200.0,26.7306,26.7402,26.7306,26.7306,4200.0
2012-05-15 12:00:00,27.67,27.67,27.65,27.67,5400.0,26.7499,26.7499,26.7306,26.7499,5400.0
2012-05-15 12:05:00,27.68,27.73,27.67,27.73,8100.0,26.7596,26.8079,26.7499,26.8079,8100.0
2012-05-15 12:10:00,27.72,27.72,27.7,27.72,16200.0,26.7982,26.7982,26.7789,26.7982,16200.0
2012-05-15 12:15:00,27.71,27.71,27.67,27.67,10800.0,26.7886,26.7886,26.7499,26.7499,10800.0
2012-05-15 12:20:00,27.66,27.66,27.61,27.63,34800.0,26.7402,26.7402,26.6919,26.7112,34800.0
2012-05-15 12:25:00,27.65,27.66,27.63,27.66,8100.0,26.7306,26.7402,26.7112,26.7402,8100.0
2012-05-15 12:30:00,27.67,27.67,27.63,27.63,8400.0,26.7499,26.7499,26.7112,26.7112,8400.0
2012-05-15 12:35:00,27.63,27.65,27.63,27.65,5700.0,26.7112,26.7306,26.7112,26.7306,5700.0
2012-05-15 12:40:00,27.65,27.65,27.64,27.65,6600.0,26.7306,26.7306,26.7209,26.7306,6600.0
2012-05-15 12:45:00,27.65,27.65,27.63,27.64,3000.0,26.7306,26.7306,26.7112,26.7209,3000.0
2012-05-15 12:50:00,27.62,27.62,27.61,27.61,2700.0,26.7016,26.7016,26.6919,26.6919,2700.0
2012-05-15 12:55:00,27.58,27.6,27.58,27.6,6600.0,26.6629,26.6822,26.6629,26.6822,6600.0
2012-05-15 13:00:00,27.61,27.62,27.6,27.61,3600.0,26.6919,26.7016,26.6822,26.6919,3600.0
2012-05-15 13:05:00,27.61,27.63,27.61,27.62,2700.0,26.6919,26.7112,26.6919,26.7016,2700.0
2012-05-15 13:10:00,27.63,27.66,27.63,27.65,5400.0,26.7112,26.7402,26.7112,26.7306,5400.0
2012-05-15 13:15:00,27.64,27.64,27.63,27.63,6000.0,26.7209,26.7209,26.7112,26.7112,6000.0
2012-05-15 13:20:00,27.63,27.64,27.63,27.64,9300.0,26.7112,26.7209,26.7112,26.7209,9300.0
2012-05-15 13:25:00,27.64,27.65,27.63,27.65,23400.0,26.7209,26.7306,26.7112,26.7306,23400.0
2012-05-15 13:30:00,27.65,27.65,27.63,27.63,22500.0,26.7306,26.7306,26.7112,26.7112,22500.0
2012-05-15 13:35:00,27.6,27.63,27.6,27.63,6900.0,26.6822,26.7112,26.6822,26.7112,6900.0
2012-05-15 13:40:00,27.63,27.64,27.59,27.6,12900.0,26.7112,26.7209,26.6726,26.6822,12900.0
2012-05-15 13:45:00,27.57,27.57,27.56,27.56,1800.0,26.6532,26.6532,26.6436,26.6436,1800.0
2012-05-15 13:50:00,27.58,27.58,27.58,27.58,900.0,26.6629,26.6629,26.6629,26.6629,900.0
2012-05-15 13:55:00,27.59,27.59,27.59,27.59,2400.0,26.6726,26.6726,26.6726,26.6726,2400.0
2012-05-15 14:00:00,27.58,27.62,27.58,27.6,5400.0,26.6629,26.7016,26.6629,26.6822,5400.0
2012-05-15 14:05:00,27.59,27.59,27.57,27.59,5700.0,26.6726,26.6726,26.6532,26.6726,5700.0
2012-05-15 14:10:00,27.59,27.63,27.59,27.61,10500.0,26.6726,26.7112,26.6726,26.6919,10500.0
2012-05-15 14:15:00,27.61,27.61,27.6,27.6,5100.0,26.6919,26.6919,26.6822,26.6822,5100.0
2012-05-15 14:20:00,27.59,27.63,27.59,27.63,4800.0,26.6726,26.7112,26.6726,26.7112,4800.0
2012-05-15 14:25:00,27.62,27.63,27.6,27.63,3900.0,26.7016,26.7112,26.6822,26.7112,3900.0
2012-05-15 14:30:00,27.64,27.64,27.63,27.63,2100.0,26.7209,26.7209,26.7112,26.7112,2100.0
2012-05-15 14:35:00,27.63,27.63,27.59,27.61,14100.0,26.7112,26.7112,26.6726,26.6919,14100.0
2012-05-15 14:40:00,27.59,27.61,27.57,27.61,129600.0,26.6726,26.6919,26.6532,26.6919,129600.0
2012-05-15 14:45:00,27.61,27.62,27.61,27.61,5700.0,26.6919,26.7016,26.6919,26.6919,5700.0
2012-05-15 14:50:00,27.61,27.61,27.59,27.59,5400.0,26.6919,26.6919,26.6726,26.6726,5400.0
2012-05-15 14:55:00,27.58,27.61,27.58,27.59,4800.0,26.6629,26.6919,26.6629,26.6726,4800.0
2012-05-15 15:00:00,27.59,27.59,27.54,27.55,10500.0,26.6726,26.6726,26.6242,26.6339,10500.0
2012-05-15 15:05:00,27.54,27.55,27.54,27.55,2700.0,26.6242,26.6339,26.6242,26.6339,2700.0
2012-05-15 15:10:00,27.52,27.54,27.46,27.47,10800.0,26.6049,26.6242,26.5469,26.5566,10800.0
2012-05-15 15:15:00,27.45,27.46,27.39,27.44,17700.0,26.5372,26.5469,26.4792,26.5276,17700.0
2012-05-15 15:20:00,27.44,27.44,27.43,27.44,3900.0,26.5276,26.5276,26.5179,26.5276,3900.0
2012-05-15 15:25:00,27.46,27.46,27.42,27.43,5400.0,26.5469,26.5469,26.5082,26.5179,5400.0
2012-05-15 15:30:00,27.43,27.46,27.42,27.45,20700.0,26.5179,26.5469,26.5082,26.5372,20700.0
2012-05-15 15:35:00,27.46,27.46,27.44,27.45,1200.0,26.5469,26.5469,26.5276,26.5372,1200.0
2012-05-15 15:40:00,27.45,27.51,27.45,27.47,7800.0,26.5372,26.5952,26.5372,26.5566,7800.0
2012-05-15 15:45:00,27.49,27.5,27.47,27.47,4200.0,26.5759,26.5856,26.5566,26.5566,4200.0
2012-05-15 15:50:00,27.48,27.53,27.46,27.53,66900.0,26.5662,26.6146,26.5469,26.6146,66900.0
2012-05-15 15:55:00,27.53,27.56,27.53,27.55,8100.0,26.6146,26.6436,26.6146,26.6339,8100.0
2012-05-16 09:30:00,27.62,27.64,27.53,27.59,16200.0,26.7016,26.7209,26.6146,26.6726,16200.0
2012-05-16 09:35:00,27.59,27.62,27.57,27.62,14100.0,26.6726,26.7016,26.6532,26.7016,14100.0
2012-05-16 09:40:00,27.62,27.64,27.6,27.6,14400.0,26.7016,26.7209,26.6822,26.6822,14400.0
2012-05-16 09:45:00,27.58,27.68,27.58,27.68,6000.0,26.6629,26.7596,26.6629,26.7596,6000.0
2012-05-16 09:50:00,27.68,27.72,27.67,27.69,6000.0,26.7596,26.7982,26.7499,26.7692,6000.0
2012-05-16 09:55:00,27.69,27.74,27.69,27.74,12000.0,26.7692,26.8176,26.7692,26.8176,12000.0
2012-05-16 10:00:00,27.73,27.75,27.68,27.68,75600.0,26.8079,26.8272,26.7596,26.7596,75600.0
2012-05-16 10:05:00,27.68,27.68,27.67,27.67,8100.0,26.7596,26.7596,26.7499,26.7499,8100.0
2012-05-16 10:10:00,27.67,27.67,27.61,27.63,5400.0,26.7499,26.7499,26.6919,26.7112,5400.0
2012-05-16 10:15:00,27.63,27.67,27.63,27.67,6300.0,26.7112,26.7499,26.7112,26.7499,6300.0
2012-05-16 10:20:00,27.66,27.7,27.66,27.68,3900.0,26.7402,26.7789,26.7402,26.7596,3900.0
2012-05-16 10:25:00,27.68,27.68,27.67,27.67,2400.0,26.7596,26.7596,26.7499,26.7499,2400.0
2012-05-16 10:30:00,27.7,27.75,27.7,27.74,5700.0,26.7789,26.8272,26.7789,26.8176,5700.0
2012-05-16 10:35:00,27.73,27.74,27.72,27.73,8700.0,26.8079,26.8176,26.7982,26.8079,8700.0
2012-05-16 10:40:00,27.72,27.78,27.72,27.78,8700.0,26.7982,26.8562,26.7982,26.8562,8700.0
2012-05-16 10:45:00,27.77,27.79,27.76,27.76,8700.0,26.8466,26.8659,26.8369,26.8369,8700.0
2012-05-16 10:50:00,27.76,27.76,27.71,27.72,21000.0,26.8369,26.8369,26.7886,26.7982,21000.0
2012-05-16 10:55:00,27.75,27.76,27.72,27.76,2700.0,26.8272,26.8369,26.7982,26.8369,2700.0
2012-05-16 11:00:00,27.76,27.76,27.73,27.74,12300.0,26.8369,26.8369,26.8079,26.8176,12300.0
2012-05-16 11:05:00,27.73,27.73,27.63,27.66,10500.0,26.8079,26.8079,26.7112,26.7402,10500.0
2012-05-16 11:10:00,27.65,27.69,27.65,27.67,13200.0,26.7306,26.7692,26.7306,26.7499,13200.0
2012-05-16 11:15:00,27.67,27.7,27.65,27.67,25200.0,26.7499,26.7789,26.7306,26.7499,25200.0
2012-05-16 11:20:00,27.67,27.67,27.62,27.65,4800.0,26.7499,26.7499,26.7016,26.7306,4800.0
2012-05-16 11:25:00,27.66,27.67,27.64,27.65,4500.0,26.7402,26.7499,26.7209,26.7306,4500.0
2012-05-16 11:30:00,27.65,27.67,27.65,27.67,2100.0,26.7306,26.7499,26.7306,26.7499,2100.0
2012-05-16 11:35:00,27.66,27.67,27.65,27.66,20100.0,26.7402,26.7499,26.7306,26.7402,20100.0
2012-05-16 11:40:00,27.66,27.66,27.63,27.63,23700.0,26.7402,26.7402,26.7112,26.7112,23700.0
2012-05-16 11:45:00,27.63,27.64,27.6,27.62,13200.0,26.7112,26.7209,26.6822,26.7016,13200.0
2012-05-16 11:50:00,27.64,27.65,27.62,27.64,51900.0,26.7209,26.7306,26.7016,26.7209,51900.0
2012-05-16 11:55:00,27.65,27.67,27.65,27.67,4500.0,26.7306,26.7499,26.7306,26.7499,4500.0
2012-05-16 12:00:00,27.67,27.67,27.66,27.66,2100.0,26.7499,26.7499,26.7402,26.7402,2100.0
2012-05-16 12:05:00,27.67,27.68,27.65,27.68,4200.0,26.7499,26.7596,26.7306,26.7596,4200.0
2012-05-16 12:10:00,27.68,27.68,27.68,27.68,1200.0,26.7596,26.7596,26.7596,26.7596,1200.0
2012-05-16 12:15:00,27.67,27.7,27.67,27.7,1500.0,26.7499,26.7789,26.7499,26.7789,1500.0
2012-05-16 12:20:00,27.68,27.68,27.67,27.67,2400.0,26.7596,26.7596,26.7499,26.7499,2400.0
2012-05-16 12:25:00,27.65,27.67,27.65,27.67,3000.0,26.7306,26.7499,26.7306,26.7499,3000.0
2012-05-16 12:30:00,27.67,27.69,27.66,27.69,5100.0,26.7499,26.7692,26.7402,26.7692,5100.0
2012-05-16 12:35:00,27.67,27.67,27.65,27.65,2400.0,26.7499,26.7499,26.7306,26.7306,2400.0
2012-05-16 12:40:00,27.66,27.66,27.64,27.64,7500.0,26.7402,26.7402,26.7209,26.7209,7500.0
2012-05-16 12:45:00,27.64,27.65,27.61,27.65,4500.0,26.7209,26.7306,26.6919,26.7306,4500.0
2012-05-16 12:50:00,27.65,27.65,27.63,27.63,3000.0,26.7306,26.7306,26.7112,26.7112,3000.0
2012-05-16 12:55:00,27.62,27.62,27.59,27.62,5100.0,26.7016,26.7016,26.6726,26.7016,5100.0
2012-05-16 13:00:00,27.61,27.62,27.59,27.62,16500.0,26.6919,26.7016,26.6726,26.7016,16500.0
2012-05-16 13:05:00,27.63,27.63,27.63,27.63,300.0,26.7112,26.7112,26.7112,26.7112,300.0
2012-05-16 13:10:00,27.63,27.64,27.63,27.64,900.0,26.7112,26.7209,26.7112,26.7209,900.0
2012-05-16 13:15:00,27.64,27.68,27.64,27.68,1500.0,26.7209,26.7596,26.7209,26.7596,1500.0
2012-05-16 13:20:00,27.68,27.7,27.68,27.7,1200.0,26.7596,26.7789,26.7596,26.7789,1200.0
2012-05-16 13:25:00,27.67,27.7,27.64,27.64,3300.0,26.7499,26.7789,26.7209,26.7209,3300.0
2012-05-16 13:30:00,27.66,27.66,27.62,27.62,3300.0,26.7402,26.7402,26.7016,26.7016,3300.0
2012-05-16 13:35:00,27.61,27.61,27.54,27.55,9600.0,26.6919,26.6919,26.6242,26.6339,9600.0
2012-05-16 13:40:00,27.51,27.53,27.49,27.49,23700.0,26.5952,26.6146,26.5759,26.5759,23700.0
2012-05-16 13:45:00,27.49,27.52,27.49,27.51,3300.0,26.5759,26.6049,26.5759,26.5952,3300.0
2012-05-16 13:50:00,27.51,27.52,27.5,27.52,6600.0,26.5952,26.6049,26.5856,26.6049,6600.0
2012-05-16 13:55:00,27.57,27.58,27.55,27.56,21300.0,26.6532,26.6629,26.6339,26.6436,21300.0
2012-05-16 14:00:00,27.58,27.62,27.56,27.58,15300.0,26.6629,26.7016,26.6436,26.6629,15300.0
2012-05-16 14:05:00,27.58,27.58,27.56,27.57,1200.0,26.6629,26.6629,26.6436,26.6532,1200.0
2012-05-16 14:10:00,27.57,27.57,27.55,27.55,4500.0,26.6532,26.6532,26.6339,26.6339,4500.0
2012-05-16 14:15:00,27.54,27.59,27.54,27.59,3000.0,26.6242,26.6726,26.6242,26.6726,3000.0
2012-05-16 14:20:00,27.61,27.62,27.58,27.59,6000.0,26.6919,26.7016,26.6629,26.6726,6000.0
2012-05-16 14:25:00,27.58,27.59,27.58,27.59,1200.0,26.6629,26.6726,26.6629,26.6726,1200.0
2012-05-16 14:30:00,27.6,27.6,27.57,27.57,3300.0,26.6822,26.6822,26.6532,26.6532,3300.0
2012-05-16 14:35:00,27.55,27.57,27.55,27.57,3300.0,26.6339,26.6532,26.6339,26.6532,3300.0
2012-05-16 14:40:00,27.55,27.62,27.55,27.62,7200.0,26.6339,26.7016,26.6339,26.7016,7200.0
2012-05-16 14:45:00,27.61,27.68,27.61,27.66,7800.0,26.6919,26.7596,26.6919,26.7402,7800.0
2012-05-16 14:50:00,27.65,27.65,27.62,27.62,1800.0,26.7306,26.7306,26.7016,26.7016,1800.0
2012-05-16 14:55:00,27.64,27.66,27.64,27.64,38400.0,26.7209,26.7402,26.7209,26.7209,38400.0
2012-05-16 15:00:00,27.64,27.64,27.6,27.61,3000.0,26.7209,26.7209,26.6822,26.6919,3000.0
2012-05-16 15:05:00,27.62,27.62,27.6,27.6,6000.0,26.7016,26.7016,26.6822,26.6822,6000.0
2012-05-16 15:10:00,27.6,27.61,27.58,27.6,6000.0,26.6822,26.6919,26.6629,26.6822,6000.0
2012-05-16 15:15:00,27.58,27.61,27.58,27.61,6300.0,26.6629,26.6919,26.6629,26.6919,6300.0
2012-05-16 15:20:00,27.6,27.62,27.6,27.6,6900.0,26.6822,26.7016,26.6822,26.6822,6900.0
2012-05-16 15:25:00,27.6,27.61,27.6,27.6,3000.0,26.6822,26.6919,26.6822,26.6822,3000.0
2012-05-16 15:30:00,27.6,27.6,27.59,27.6,8100.0,26.6822,26.6822,26.6726,26.6822,8100.0
2012-05-16 15:35:00,27.62,27.62,27.59,27.59,23100.0,26.7016,26.7016,26.6726,26.6726,23100.0
2012-05-16 15:40:00,27.61,27.61,27.59,27.59,13500.0,26.6919,26.6919,26.6726,26.6726,13500.0
2012-05-16 15:45:00,27.58,27.6,27.57,27.57,27600.0,26.6629,26.6822,26.6532,26.6532,27600.0
2012-05-16 15:50:00,27.56,27.58,27.55,27.55,22200.0,26.6436,26.6629,26.6339,26.6339,22200.0
2012-05-16 15:55:00,27.55,27.59,27.55,27.57,43500.0,26.6339,26.6726,26.6339,26.6532,43500.0
2012-05-17 09:30:00,27.67,27.67,27.56,27.56,9600.0,26.7499,26.7499,26.6436,26.6436,9600.0
2012-05-17 09:35:00,27.51,27.51,27.46,27.47,54900.0,26.5952,26.5952,26.5469,26.5566,54900.0
2012-05-17 09:40:00,27.45,27.45,27.39,27.4,3900.0,26.5372,26.5372,26.4792,26.4889,3900.0
2012-05-17 09:45:00,27.38,27.39,27.31,27.31,115500.0,26.4695,26.4792,26.4019,26.4019,115500.0
2012-05-17 09:50:00,27.28,27.28,27.24,27.25,36000.0,26.3729,26.3729,26.3342,26.3439,36000.0
2012-05-17 09:55:00,27.28,27.31,27.24,27.31,45000.0,26.3729,26.4019,26.3342,26.4019,45000.0
2012-05-17 10:00:00,27.29,27.29,27.11,27.22,72000.0,26.3825,26.3825,26.2085,26.3149,72000.0
2012-05-17 10:05:00,27.2,27.28,27.19,27.26,12900.0,26.2955,26.3729,26.2859,26.3535,12900.0
2012-05-17 10:10:00,27.27,27.33,27.26,27.32,11400.0,26.3632,26.4212,26.3535,26.4115,11400.0
2012-05-17 10:15:00,27.4,27.4,27.36,27.37,5700.0,26.4889,26.4889,26.4502,26.4599,5700.0
2012-05-17 10:20:00,27.41,27.41,27.39,27.4,2700.0,26.4986,26.4986,26.4792,26.4889,2700.0
2012-05-17 10:25:00,27.38,27.41,27.34,27.37,126000.0,26.4695,26.4986,26.4309,26.4599,126000.0
2012-05-17 10:30:00,27.37,27.37,27.33,27.33,18600.0,26.4599,26.4599,26.4212,26.4212,18600.0
2012-05-17 10:35:00,27.33,27.35,27.32,27.34,3900.0,26.4212,26.4405,26.4115,26.4309,3900.0
2012-05-17 10:40:00,27.34,27.36,27.29,27.29,4200.0,26.4309,26.4502,26.3825,26.3825,4200.0
2012-05-17 10:45:00,27.29,27.29,27.21,27.21,6000.0,26.3825,26.3825,26.3052,26.3052,6000.0
2012-05-17 10:50:00,27.18,27.22,27.17,27.18,13200.0,26.2762,26.3149,26.2665,26.2762,13200.0
2012-05-17 10:55:00,27.15,27.15,27.09,27.12,54300.0,26.2472,26.2472,26.1892,26.2182,54300.0
2012-05-17 11:00:00,27.14,27.14,27.1,27.1,9300.0,26.2375,26.2375,26.1989,26.1989,9300.0
2012-05-17 11:05:00,27.12,27.16,27.08,27.08,36600.0,26.2182,26.2569,26.1795,26.1795,36600.0
2012-05-17 11:10:00,27.08,27.08,27.06,27.06,2700.0,26.1795,26.1795,26.1602,26.1602,2700.0
2012-05-17 11:15:00,27.09,27.09,27.01,27.01,175500.0,26.1892,26.1892,26.1119,26.1119,175500.0
2012-05-17 11:20:00,27.03,27.03,26.98,26.99,6300.0,26.1312,26.1312,26.0829,26.0925,6300.0
2012-05-17 11:25:00,27.0,27.0,26.95,26.95,18000.0,26.1022,26.1022,26.0538,26.0538,18000.0
2012-05-17 11:30:00,26.97,26.97,26.92,26.92,28200.0,26.0732,26.0732,26.0248,26.0248,28200.0
2012-05-17 11:35:00,26.92,26.92,26.89,26.9,9300.0,26.0248,26.0248,25.9958,26.0055,9300.0
2012-05-17 11:40:00,26.9,26.9,26.87,26.89,13800.0,26.0055,26.0055,25.9765,25.9958,13800.0
2012-05-17 11:45:00,26.9,26.9,26.87,26.89,2400.0,26.0055,26.0055,25.9765,25.9958,2400.0
2012-05-17 11:50:00,26.87,26.9,26.87,26.89,53100.0,25.9765,26.0055,25.9765,25.9958,53100.0
2012-05-17 11:55:00,26.89,26.9,26.85,26.9,92400.0,25.9958,26.0055,25.9572,26.0055,92400.0
2012-05-17 12:00:00,26.89,26.89,26.86,26.86,4500.0,25.9958,25.9958,25.9668,25.9668,4500.0
2012-05-17 12:05:00,26.85,26.85,26.83,26.85,3000.0,25.9572,25.9572,25.9378,25.9572,3000.0
2012-05-17 12:10:00,26.85,26.85,26.82,26.84,3000.0,25.9572,25.9572,25.9282,25.9475,3000.0
2012-05-17 12:15:00,26.83,26.84,26.81,26.84,2700.0,25.9378,25.9475,25.9185,25.9475,2700.0
2012-05-17 12:20:00,26.86,26.93,26.86,26.91,3600.0,25.9668,26.0345,25.9668,26.0152,3600.0
2012-05-17 12:25:00,26.92,26.92,26.88,26.88,2400.0,26.0248,26.0248,25.9862,25.9862,2400.0
2012-05-17 12:30:00,26.88,26.91,26.88,26.88,35700.0,25.9862,26.0152,25.9862,25.9862,35700.0
2012-05-17 12:35:00,26.89,26.91,26.87,26.9,32400.0,25.9958,26.0152,25.9765,26.0055,32400.0
2012-05-17 12:40:00,26.91,26.96,26.91,26.96,1500.0,26.0152,26.0635,26.0152,26.0635,1500.0
2012-05-17 12:45:00,26.94,26.95,26.93,26.95,2400.0,26.0442,26.0538,26.0345,26.0538,2400.0
2012-05-17 12:50:00,26.93,26.94,26.92,26.94,1200.0,26.0345,26.0442,26.0248,26.0442,1200.0
2012-05-17 12:55:00,26.93,26.93,26.9,26.9,19500.0,26.0345,26.0345,26.0055,26.0055,19500.0
2012-05-17 13:00:00,26.9,26.9,26.89,26.9,15300.0,26.0055,26.0055,25.9958,26.0055,15300.0
2012-05-17 13:05:00,26.91,26.97,26.9,26.97,3000.0,26.0152,26.0732,26.0055,26.0732,3000.0
2012-05-17 13:10:00,27.0,27.0,27.0,27.0,1800.0,26.1022,26.1022,26.1022,26.1022,1800.0
2012-05-17 13:15:00,26.99,26.99,26.98,26.98,2400.0,26.0925,26.0925,26.0829,26.0829,2400.0
2012-05-17 13:20:00,27.02,27.02,27.02,27.02,1200.0,26.1215,26.1215,26.1215,26.1215,1200.0
2012-05-17 13:25:00,27.02,27.02,26.97,26.97,1500.0,26.1215,26.1215,26.0732,26.0732,1500.0
2012-05-17 13:30:00,26.95,26.97,26.93,26.93,11400.0,26.0538,26.0732,26.0345,26.0345,11400.0
2012-05-17 13:35:00,26.92,26.96,26.92,26.93,37500.0,26.0248,26.0635,26.0248,26.0345,37500.0
2012-05-17 13:40:00,26.93,26.93,26.92,26.92,5700.0,26.0345,26.0345,26.0248,26.0248,5700.0
2012-05-17 13:45:00,26.92,26.93,26.88,26.88,1800.0,26.0248,26.0345,25.9862,25.9862,1800.0
2012-05-17 13:50:00,26.88,26.9,26.87,26.88,2700.0,25.9862,26.0055,25.9765,25.9862,2700.0
2012-05-17 13:55:00,26.9,26.91,26.9,26.91,2100.0,26.0055,26.0152,26.0055,26.0152,2100.0
2012-05-17 14:00:00,26.88,26.89,26.87,26.88,2700.0,25.9862,25.9958,25.9765,25.9862,2700.0
2012-05-17 14:05:00,26.88,26.89,26.85,26.85,2400.0,25.9862,25.9958,25.9572,25.9572,2400.0
2012-05-17 14:10:00,26.85,26.88,26.85,26.86,2100.0,25.9572,25.9862,25.9572,25.9668,2100.0
2012-05-17 14:15:00,26.85,26.85,26.82,26.84,8100.0,25.9572,25.9572,25.9282,25.9475,8100.0
2012-05-17 14:20:00,26.82,26.88,26.82,26.87,3600.0,25.9282,25.9862,25.9282,25.9765,3600.0
2012-05-17 14:25:00,26.88,26.88,26.85,26.85,1800.0,25.9862,25.9862,25.9572,25.9572,1800.0
2012-05-17 14:30:00,26.89,26.89,26.88,26.88,3900.0,25.9958,25.9958,25.9862,25.9862,3900.0
2012-05-17 14:35:00,26.86,26.86,26.83,26.83,20100.0,25.9668,25.9668,25.9378,25.9378,20100.0
2012-05-17 14:40:00,26.84,26.84,26.82,26.84,3600.0,25.9475,25.9475,25.9282,25.9475,3600.0
2012-05-17 14:45:00,26.84,26.84,26.79,26.81,8400.0,25.9475,25.9475,25.8992,25.9185,8400.0
2012-05-17 14:50:00,26.81,26.82,26.8,26.8,2400.0,25.9185,25.9282,25.9088,25.9088,2400.0
2012-05-17 14:55:00,26.8,26.83,26.8,26.83,3000.0,25.9088,25.9378,25.9088,25.9378,3000.0
2012-05-17 15:00:00,26.81,26.84,26.81,26.84,5700.0,25.9185,25.9475,25.9185,25.9475,5700.0
2012-05-17 15:05:00,26.85,26.85,26.78,26.78,7500.0,25.9572,25.9572,25.8895,25.8895,7500.0
2012-05-17 15:10:00,26.79,26.81,26.79,26.81,3300.0,25.8992,25.9185,25.8992,25.9185,3300.0
2012-05-17 15:15:00,26.79,26.8,26.79,26.8,2700.0,25.8992,25.9088,25.8992,25.9088,2700.0
2012-05-17 15:20:00,26.8,26.8,26.78,26.78,9300.0,25.9088,25.9088,25.8895,25.8895,9300.0
2012-05-17 15:25:00,26.79,26.79,26.78,26.79,7800.0,25.8992,25.8992,25.8895,25.8992,7800.0
2012-05-17 15:30:00,26.79,26.79,26.72,26.72,8700.0,25.8992,25.8992,25.8315,25.8315,8700.0
2012-05-17 15:35:00,26.73,26.73,26.67,26.67,48600.0,25.8412,25.8412,25.7832,25.7832,48600.0
2012-05-17 15:40:00,26.69,26.69,26.62,26.62,103500.0,25.8025,25.8025,25.7348,25.7348,103500.0
2012-05-17 15:45:00,26.63,26.66,26.62,26.66,7500.0,25.7445,25.7735,25.7348,25.7735,7500.0
2012-05-17 15:50:00,26.64,26.66,26.62,26.65,6900.0,25.7542,25.7735,25.7348,25.7638,6900.0
2012-05-17 15:55:00,26.68,26.69,26.65,26.65,15600.0,25.7928,25.8025,25.7638,25.7638,15600.0
2012-05-18 09:30:00,26.65,26.65,26.5,26.5,35700.0,25.7638,25.7638,25.6188,25.6188,35700.0
2012-05-18 09:35:00,26.45,26.48,26.44,26.44,6000.0,25.5705,25.5995,25.5608,25.5608,6000.0
2012-05-18 09:40:00,26.42,26.44,26.22,26.22,79200.0,25.5415,25.5608,25.3481,25.3481,79200.0
2012-05-18 09:45:00,26.23,26.23,26.17,26.2,19500.0,25.3578,25.3578,25.2998,25.3288,19500.0
2012-05-18 09:50:00,26.21,26.21,26.19,26.21,3600.0,25.3385,25.3385,25.3191,25.3385,3600.0
2012-05-18 09:55:00,26.22,26.26,26.2,26.2,9600.0,25.3481,25.3868,25.3288,25.3288,9600.0
2012-05-18 10:00:00,26.2,26.22,26.18,26.22,6600.0,25.3288,25.3481,25.3095,25.3481,6600.0
2012-05-18 10:05:00,26.18,26.2,26.17,26.2,9000.0,25.3095,25.3288,25.2998,25.3288,9000.0
2012-05-18 10:10:00,26.21,26.26,26.21,26.26,3600.0,25.3385,25.3868,25.3385,25.3868,3600.0
2012-05-18 10:15:00,26.28,26.28,26.24,26.25,62700.0,25.4061,25.4061,25.3675,25.3771,62700.0
2012-05-18 10:20:00,26.23,26.3,26.23,26.3,12600.0,25.3578,25.4255,25.3578,25.4255,12600.0
2012-05-18 10:25:00,26.32,26.35,26.31,26.31,5700.0,25.4448,25.4738,25.4351,25.4351,5700.0
2012-05-18 10:30:00,26.34,26.37,26.33,26.37,117600.0,25.4641,25.4931,25.4545,25.4931,117600.0
2012-05-18 10:35:00,26.38,26.4,26.38,26.39,31800.0,25.5028,25.5221,25.5028,25.5125,31800.0
2012-05-18 10:40:00,26.43,26.45,26.42,26.43,33900.0,25.5511,25.5705,25.5415,25.5511,33900.0
2012-05-18 10:45:00,26.46,26.47,26.45,26.45,17100.0,25.5801,25.5898,25.5705,25.5705,17100.0
2012-05-18 10:50:00,26.52,26.58,26.52,26.58,2100.0,25.6381,25.6962,25.6381,25.6962,2100.0
2012-05-18 10:55:00,26.56,26.56,26.51,26.51,6300.0,25.6768,25.6768,25.6285,25.6285,6300.0
2012-05-18 11:00:00,26.52,26.54,26.48,26.54,15900.0,25.6381,25.6575,25.5995,25.6575,15900.0
2012-05-18 11:05:00,26.46,26.46,26.46,26.46,300.0,25.5801,25.5801,25.5801,25.5801,300.0
2012-05-18 11:10:00,26.45,26.51,26.45,26.51,3300.0,25.5705,25.6285,25.5705,25.6285,3300.0
2012-05-18 11:15:00,26.49,26.49,26.44,26.45,4800.0,25.6091,25.6091,25.5608,25.5705,4800.0
2012-05-18 11:20:00,26.45,26.45,26.42,26.44,3000.0,25.5705,25.5705,25.5415,25.5608,3000.0
2012-05-18 11:25:00,26.44,26.44,26.42,26.42,1800.0,25.5608,25.5608,25.5415,25.5415,1800.0
2012-05-18 11:30:00,26.28,26.43,25.33,26.32,70200.0,25.4061,25.5511,24.4877,25.4448,70200.0
2012-05-18 11:35:00,26.3,26.3,26.22,26.25,34800.0,25.4255,25.4255,25.3481,25.3771,34800.0
2012-05-18 11:40:00,26.26,26.27,26.24,26.24,16800.0,25.3868,25.3965,25.3675,25.3675,16800.0
2012-05-18 11:45:00,26.24,26.25,26.18,26.18,1500.0,25.3675,25.3771,25.3095,25.3095,1500.0
2012-05-18 11:50:00,26.16,26.16,26.05,26.06,33000.0,25.2901,25.2901,25.1838,25.1934,33000.0
2012-05-18 11:55:00,26.08,26.11,26.03,26.11,3600.0,25.2128,25.2418,25.1644,25.2418,3600.0
2012-05-18 12:00:00,26.15,26.27,26.15,26.27,29400.0,25.2805,25.3965,25.2805,25.3965,29400.0
2012-05-18 12:05:00,26.25,26.29,26.24,26.29,3000.0,25.3771,25.4158,25.3675,25.4158,3000.0
2012-05-18 12:10:00,26.36,26.38,26.36,26.38,2700.0,25.4835,25.5028,25.4835,25.5028,2700.0
2012-05-18 12:15:00,26.35,26.35,26.32,26.34,12000.0,25.4738,25.4738,25.4448,25.4641,12000.0
2012-05-18 12:20:00,26.32,26.36,26.32,26.36,2400.0,25.4448,25.4835,25.4448,25.4835,2400.0
2012-05-18 12:25:00,26.41,26.41,26.41,26.41,600.0,25.5318,25.5318,25.5318,25.5318,600.0
2012-05-18 12:30:00,26.44,26.5,26.44,26.5,3000.0,25.5608,25.6188,25.5608,25.6188,3000.0
2012-05-18 12:35:00,26.48,26.49,26.48,26.49,2700.0,25.5995,25.6091,25.5995,25.6091,2700.0
2012-05-18 12:40:00,26.49,26.51,26.44,26.44,58200.0,25.6091,25.6285,25.5608,25.5608,58200.0
2012-05-18 12:45:00,26.46,26.48,26.46,26.48,63300.0,25.5801,25.5995,25.5801,25.5995,63300.0
2012-05-18 12:50:00,26.49,26.52,26.47,26.47,50100.0,25.6091,25.6381,25.5898,25.5898,50100.0
2012-05-18 12:55:00,26.46,26.49,26.44,26.44,64800.0,25.5801,25.6091,25.5608,25.5608,64800.0
2012-05-18 13:00:00,26.4,26.4,26.4,26.4,1200.0,25.5221,25.5221,25.5221,25.5221,1200.0
2012-05-18 13:05:00,26.4,26.4,26.37,26.38,2100.0,25.5221,25.5221,25.4931,25.5028,2100.0
2012-05-18 13:10:00,26.41,26.46,26.39,26.45,3600.0,25.5318,25.5801,25.5125,25.5705,3600.0
2012-05-18 13:15:00,26.42,26.51,26.42,26.48,4200.0,25.5415,25.6285,25.5415,25.5995,4200.0
2012-05-18 13:20:00,26.45,26.45,26.44,26.44,1800.0,25.5705,25.5705,25.5608,25.5608,1800.0
2012-05-18 13:25:00,26.41,26.46,26.41,26.46,8100.0,25.5318,25.5801,25.5318,25.5801,8100.0
2012-05-18 13:30:00,26.47,26.47,26.45,26.45,5100.0,25.5898,25.5898,25.5705,25.5705,5100.0
2012-05-18 13:35:00,26.45,26.51,26.42,26.42,8700.0,25.5705,25.6285,25.5415,25.5415,8700.0
2012-05-18 13:40:00,26.44,26.45,26.42,26.43,3900.0,25.5608,25.5705,25.5415,25.5511,3900.0
2012-05-18 13:45:00,26.41,26.41,26.38,26.38,45300.0,25.5318,25.5318,25.5028,25.5028,45300.0
2012-05-18 13:50:00,26.43,26.43,26.38,26.4,3900.0,25.5511,25.5511,25.5028,25.5221,3900.0
2012-05-18 13:55:00,26.43,26.46,26.4,26.4,5700.0,25.5511,25.5801,25.5221,25.5221,5700.0
2012-05-18 14:00:00,26.41,26.41,26.41,26.41,300.0,25.5318,25.5318,25.5318,25.5318,300.0
2012-05-18 14:05:00,26.39,26.39,26.39,26.39,1500.0,25.5125,25.5125,25.5125,25.5125,1500.0
2012-05-18 14:10:00,26.35,26.38,26.34,26.38,9900.0,25.4738,25.5028,25.4641,25.5028,9900.0
2012-05-18 14:15:00,26.39,26.39,26.35,26.35,2400.0,25.5125,25.5125,25.4738,25.4738,2400.0
2012-05-18 14:20:00,26.33,26.35,26.33,26.35,1200.0,25.4545,25.4738,25.4545,25.4738,1200.0
2012-05-18 14:25:00,26.31,26.31,26.29,26.31,1500.0,25.4351,25.4351,25.4158,25.4351,1500.0
2012-05-18 14:30:00,26.31,26.31,26.26,26.26,2400.0,25.4351,25.4351,25.3868,25.3868,2400.0
2012-05-18 14:35:00,26.26,26.27,26.26,26.27,900.0,25.3868,25.3965,25.3868,25.3965,900.0
2012-05-18 14:40:00,26.25,26.25,26.2,26.2,6600.0,25.3771,25.3771,25.3288,25.3288,6600.0
2012-05-18 14:45:00,26.21,26.25,26.21,26.25,3000.0,25.3385,25.3771,25.3385,25.3771,3000.0
2012-05-18 14:50:00,26.27,26.3,26.25,26.27,5100.0,25.3965,25.4255,25.3771,25.3965,5100.0
2012-05-18 14:55:00,26.27,26.27,26.23,26.23,1200.0,25.3965,25.3965,25.3578,25.3578,1200.0
2012-05-18 15:00:00,26.23,26.25,26.21,26.25,3600.0,25.3578,25.3771,25.3385,25.3771,3600.0
2012-05-18 15:05:00,26.3,26.31,26.28,26.31,31800.0,25.4255,25.4351,25.4061,25.4351,31800.0
2012-05-18 15:10:00,26.31,26.36,26.29,26.29,6600.0,25.4351,25.4835,25.4158,25.4158,6600.0
2012-05-18 15:15:00,26.31,26.34,26.3,26.33,27900.0,25.4351,25.4641,25.4255,25.4545,27900.0
2012-05-18 15:20:00,26.33,26.33,26.26,26.27,8400.0,25.4545,25.4545,25.3868,25.3965,8400.0
2012-05-18 15:25:00,26.27,26.28,26.23,26.23,14100.0,25.3965,25.4061,25.3578,25.3578,14100.0
2012-05-18 15:30:00,26.24,26.25,26.19,26.2,25500.0,25.3675,25.3771,25.3191,25.3288,25500.0
2012-05-18 15:35:00,26.19,26.21,26.19,26.2,19200.0,25.3191,25.3385,25.3191,25.3288,19200.0
2012-05-18 15:40:00,26.21,26.21,26.17,26.17,6600.0,25.3385,25.3385,25.2998,25.2998,6600.0
2012-05-18 15:45:00,26.17,26.21,26.17,26.17,8700.0,25.2998,25.3385,25.2998,25.2998,8700.0
2012-05-18 15:50:00,26.18,26.2,26.16,26.17,12300.0,25.3095,25.3288,25.2901,25.2998,12300.0
2012-05-18 15:55:00,26.17,26.23,26.17,26.21,27600.0,25.2998,25.3578,25.2998,25.3385,27600.0
2012-05-21 09:30:00,26.36,26.4,26.3,26.38,25200.0,25.4835,25.5221,25.4255,25.5028,25200.0
2012-05-21 09:35:00,26.38,26.51,26.38,26.51,51900.0,25.5028,25.6285,25.5028,25.6285,51900.0
2012-05-21 09:40:00,26.5,26.59,26.5,26.51,132900.0,25.6188,25.7058,25.6188,25.6285,132900.0
2012-05-21 09:45:00,26.52,26.53,26.5,26.52,68100.0,25.6381,25.6478,25.6188,25.6381,68100.0
2012-05-21 09:50:00,26.52,26.54,26.48,26.48,120300.0,25.6381,25.6575,25.5995,25.5995,120300.0
2012-05-21 09:55:00,26.48,26.61,26.48,26.6,51000.0,25.5995,25.7252,25.5995,25.7155,51000.0
2012-05-21 10:00:00,26.62,26.73,26.59,26.73,87000.0,25.7348,25.8412,25.7058,25.8412,87000.0
2012-05-21 10:05:00,26.71,26.75,26.7,26.75,8100.0,25.8218,25.8605,25.8122,25.8605,8100.0
2012-05-21 10:10:00,26.72,26.73,26.69,26.69,392400.0,25.8315,25.8412,25.8025,25.8025,392400.0
2012-05-21 10:15:00,26.69,26.72,26.67,26.67,17100.0,25.8025,25.8315,25.7832,25.7832,17100.0
2012-05-21 10:20:00,26.68,26.68,26.6,26.6,5700.0,25.7928,25.7928,25.7155,25.7155,5700.0
2012-05-21 10:25:00,26.6,26.6,26.6,26.6,0.0,25.7155,25.7155,25.7155,25.7155,0.0
2012-05-21 10:30:00,26.66,26.74,26.66,26.7,111600.0,25.7735,25.8508,25.7735,25.8122,111600.0
2012-05-21 10:35:00,26.72,26.72,26.7,26.7,1200.0,25.8315,25.8315,25.8122,25.8122,1200.0
2012-05-21 10:40:00,26.72,26.72,26.69,26.69,1500.0,25.8315,25.8315,25.8025,25.8025,1500.0
2012-05-21 10:45:00,26.68,26.68,26.66,26.67,900.0,25.7928,25.7928,25.7735,25.7832,900.0
2012-05-21 10:50:00,26.71,26.72,26.71,26.71,900.0,25.8218,25.8315,25.8218,25.8218,900.0
2012-05-21 10:55:00,26.73,26.73,26.69,26.69,3000.0,25.8412,25.8412,25.8025,25.8025,3000.0
2012-05-21 11:00:00,26.69,26.7,26.64,26.64,3600.0,25.8025,25.8122,25.7542,25.7542,3600.0
2012-05-21 11:05:00,26.63,26.67,26.63,26.65,16500.0,25.7445,25.7832,25.7445,25.7638,16500.0
2012-05-21 11:10:00,26.63,26.65,26.61,26.62,4800.0,25.7445,25.7638,25.7252,25.7348,4800.0
2012-05-21 11:15:00,26.62,26.67,26.62,26.67,4200.0,25.7348,25.7832,25.7348,25.7832,4200.0
2012-05-21 11:20:00,26.67,26.67,26.64,26.67,1500.0,25.7832,25.7832,25.7542,25.7832,1500.0
2012-05-21 11:25:00,26.69,26.7,26.69,26.7,1200.0,25.8025,25.8122,25.8025,25.8122,1200.0
2012-05-21 11:30:00,26.7,26.73,26.69,26.69,8100.0,25.8122,25.8412,25.8025,25.8025,8100.0
2012-05-21 11:35:00,26.72,26.74,26.7,26.73,7200.0,25.8315,25.8508,25.8122,25.8412,7200.0
2012-05-21 11:40:00,26.7,26.7,26.7,26.7,900.0,25.8122,25.8122,25.8122,25.8122,900.0
2012-05-21 11:45:00,26.72,26.75,26.72,26.75,2700.0,25.8315,25.8605,25.8315,25.8605,2700.0
2012-05-21 11:50:00,26.75,26.75,26.75,26.75,0.0,25.8605,25.8605,25.8605,25.8605,0.0
2012-05-21 11:55:00,26.75,26.75,26.75,26.75,0.0,25.8605,25.8605,25.8605,25.8605,0.0
2012-05-21 12:00:00,26.78,26.8,26.78,26.79,18000.0,25.8895,25.9088,25.8895,25.8992,18000.0
2012-05-21 12:05:00,26.8,26.8,26.77,26.77,3300.0,25.9088,25.9088,25.8798,25.8798,3300.0
2012-05-21 12:10:00,26.79,26.81,26.78,26.78,8700.0,25.8992,25.9185,25.8895,25.8895,8700.0
2012-05-21 12:15:00,26.81,26.82,26.81,26.82,600.0,25.9185,25.9282,25.9185,25.9282,600.0
2012-05-21 12:20:00,26.91,26.93,26.91,26.93,24900.0,26.0152,26.0345,26.0152,26.0345,24900.0
2012-05-21 12:25:00,26.93,26.99,26.93,26.99,16200.0,26.0345,26.0925,26.0345,26.0925,16200.0
2012-05-21 12:30:00,26.97,26.97,26.97,26.97,300.0,26.0732,26.0732,26.0732,26.0732,300.0
2012-05-21 12:35:00,26.93,26.94,26.93,26.94,22200.0,26.0345,26.0442,26.0345,26.0442,22200.0
2012-05-21 12:40:00,26.96,26.96,26.96,26.96,900.0,26.0635,26.0635,26.0635,26.0635,900.0
2012-05-21 12:45:00,26.9,26.9,26.9,26.9,900.0,26.0055,26.0055,26.0055,26.0055,900.0
2012-05-21 12:50:00,26.88,26.88,26.87,26.87,1800.0,25.9862,25.9862,25.9765,25.9765,1800.0
2012-05-21 12:55:00,26.87,26.87,26.87,26.87,0.0,25.9765,25.9765,25.9765,25.9765,0.0
2012-05-21 13:00:00,26.91,26.91,26.91,26.91,300.0,26.0152,26.0152,26.0152,26.0152,300.0
2012-05-21 13:05:00,26.91,26.93,26.91,26.93,1200.0,26.0152,26.0345,26.0152,26.0345,1200.0
2012-05-21 13:10:00,26.93,26.93,26.93,26.93,0.0,26.0345,26.0345,26.0345,26.0345,0.0
2012-05-21 13:15:00,26.93,26.94,26.93,26.93,2400.0,26.0345,26.0442,26.0345,26.0345,2400.0
2012-05-21 13:20:00,26.93,26.93,26.93,26.93,1500.0,26.0345,26.0345,26.0345,26.0345,1500.0
2012-05-21 13:25:00,26.93,26.93,26.93,26.93,0.0,26.0345,26.0345,26.0345,26.0345,0.0
2012-05-21 13:30:00,26.97,26.99,26.97,26.99,2100.0,26.0732,26.0925,26.0732,26.0925,2100.0
2012-05-21 13:35:00,26.99,26.99,26.99,26.99,0.0,26.0925,26.0925,26.0925,26.0925,0.0
2012-05-21 13:40:00,27.0,27.01,27.0,27.01,900.0,26.1022,26.1119,26.1022,26.1119,900.0
2012-05-21 13:45:00,27.03,27.08,27.03,27.08,1200.0,26.1312,26.1795,26.1312,26.1795,1200.0
2012-05-21 13:50:00,27.05,27.05,27.05,27.05,900.0,26.1505,26.1505,26.1505,26.1505,900.0
2012-05-21 13:55:00,27.05,27.05,27.05,27.05,0.0,26.1505,26.1505,26.1505,26.1505,0.0
2012-05-21 14:00:00,27.02,27.03,27.02,27.03,600.0,26.1215,26.1312,26.1215,26.1312,600.0
2012-05-21 14:05:00,27.03,27.03,27.03,27.03,300.0,26.1312,26.1312,26.1312,26.1312,300.0
2012-05-21 14:10:00,27.03,27.03,27.03,27.03,0.0,26.1312,26.1312,26.1312,26.1312,0.0
2012-05-21 14:15:00,27.03,27.03,27.03,27.03,0.0,26.1312,26.1312,26.1312,26.1312,0.0
2012-05-21 14:20:00,27.07,27.07,27.07,27.07,300.0,26.1699,26.1699,26.1699,26.1699,300.0
2012-05-21 14:25:00,27.02,27.02,27.02,27.02,300.0,26.1215,26.1215,26.1215,26.1215,300.0
2012-05-21 14:30:00,27.02,27.02,27.02,27.02,0.0,26.1215,26.1215,26.1215,26.1215,0.0
2012-05-21 14:35:00,27.03,27.03,27.03,27.03,1200.0,26.1312,26.1312,26.1312,26.1312,1200.0
2012-05-21 14:40:00,27.03,27.05,27.03,27.05,900.0,26.1312,26.1505,26.1312,26.1505,900.0
2012-05-21 14:45:00,27.06,27.06,27.05,27.05,1200.0,26.1602,26.1602,26.1505,26.1505,1200.0
2012-05-21 14:50:00,27.06,27.06,27.06,27.06,300.0,26.1602,26.1602,26.1602,26.1602,300.0
2012-05-21 14:55:00,27.07,27.11,27.07,27.09,3000.0,26.1699,26.2085,26.1699,26.1892,3000.0
2012-05-21 15:00:00,27.12,27.12,27.1,27.1,2100.0,26.2182,26.2182,26.1989,26.1989,2100.0
2012-05-21 15:05:00,27.1,27.1,27.1,27.1,0.0,26.1989,26.1989,26.1989,26.1989,0.0
2012-05-21 15:10:00,27.09,27.1,27.09,27.09,2100.0,26.1892,26.1989,26.1892,26.1892,2100.0
2012-05-21 15:15:00,27.09,27.11,27.09,27.09,2700.0,26.1892,26.2085,26.1892,26.1892,2700.0
2012-05-21 15:20:00,27.11,27.13,27.11,27.13,1200.0,26.2085,26.2279,26.2085,26.2279,1200.0
2012-05-21 15:25:00,27.13,27.13,27.13,27.13,0.0,26.2279,26.2279,26.2279,26.2279,0.0
2012-05-21 15:30:00,27.09,27.13,27.09,27.13,1200.0,26.1892,26.2279,26.1892,26.2279,1200.0
2012-05-21 15:35:00,27.13,27.13,27.13,27.13,2400.0,26.2279,26.2279,26.2279,26.2279,2400.0
2012-05-21 15:40:00,27.13,27.13,27.13,27.13,600.0,26.2279,26.2279,26.2279,26.2279,600.0
2012-05-21 15:45:00,27.13,27.14,27.13,27.14,1500.0,26.2279,26.2375,26.2279,26.2375,1500.0
2012-05-21 15:50:00,27.14,27.15,27.12,27.12,7200.0,26.2375,26.2472,26.2182,26.2182,7200.0
2012-05-21 15:55:00,27.11,27.12,27.1,27.12,204600.0,26.2085,26.2182,26.1989,26.2182,204600.0
2012-05-22 09:30:00,27.12,27.29,27.12,27.2,58500.0,26.2182,26.3825,26.2182,26.2955,58500.0
2012-05-22 09:35:00,27.21,27.23,27.16,27.17,7500.0,26.3052,26.3245,26.2569,26.2665,7500.0
2012-05-22 09:40:00,27.15,27.25,27.15,27.24,6900.0,26.2472,26.3439,26.2472,26.3342,6900.0
2012-05-22 09:45:00,27.23,27.24,27.2,27.21,11400.0,26.3245,26.3342,26.2955,26.3052,11400.0
2012-05-22 09:50:00,27.22,27.34,27.22,27.34,5700.0,26.3149,26.4309,26.3149,26.4309,5700.0
2012-05-22 09:55:00,27.34,27.35,27.29,27.3,61800.0,26.4309,26.4405,26.3825,26.3922,61800.0
2012-05-22 10:00:00,27.33,27.33,27.3,27.33,4500.0,26.4212,26.4212,26.3922,26.4212,4500.0
2012-05-22 10:05:00,27.37,27.43,27.37,27.43,2100.0,26.4599,26.5179,26.4599,26.5179,2100.0
2012-05-22 10:10:00,27.44,27.45,27.43,27.45,32100.0,26.5276,26.5372,26.5179,26.5372,32100.0
2012-05-22 10:15:00,27.46,27.46,27.46,27.46,600.0,26.5469,26.5469,26.5469,26.5469,600.0
2012-05-22 10:20:00,27.45,27.48,27.45,27.47,28500.0,26.5372,26.5662,26.5372,26.5566,28500.0
2012-05-22 10:25:00,27.44,27.45,27.41,27.41,52800.0,26.5276,26.5372,26.4986,26.4986,52800.0
2012-05-22 10:30:00,27.42,27.42,27.42,27.42,2700.0,26.5082,26.5082,26.5082,26.5082,2700.0
2012-05-22 10:35:00,27.45,27.45,27.42,27.42,24600.0,26.5372,26.5372,26.5082,26.5082,24600.0
2012-05-22 10:40:00,27.46,27.46,27.41,27.42,6300.0,26.5469,26.5469,26.4986,26.5082,6300.0
2012-05-22 10:45:00,27.42,27.43,27.4,27.43,1800.0,26.5082,26.5179,26.4889,26.5179,1800.0
2012-05-22 10:50:00,27.41,27.41,27.38,27.4,1500.0,26.4986,26.4986,26.4695,26.4889,1500.0
2012-05-22 10:55:00,27.42,27.42,27.41,27.41,900.0,26.5082,26.5082,26.4986,26.4986,900.0
2012-05-22 11:00:00,27.43,27.44,27.42,27.42,1200.0,26.5179,26.5276,26.5082,26.5082,1200.0
2012-05-22 11:05:00,27.42,27.42,27.42,27.42,1200.0,26.5082,26.5082,26.5082,26.5082,1200.0
2012-05-22 11:10:00,27.42,27.42,27.38,27.38,2700.0,26.5082,26.5082,26.4695,26.4695,2700.0
2012-05-22 11:15:00,27.39,27.39,27.38,27.39,1500.0,26.4792,26.4792,26.4695,26.4792,1500.0
2012-05-22 11:20:00,27.39,27.39,27.39,27.39,900.0,26.4792,26.4792,26.4792,26.4792,900.0
2012-05-22 11:25:00,27.37,27.38,27.36,27.38,1500.0,26.4599,26.4695,26.4502,26.4695,1500.0
2012-05-22 11:30:00,27.37,27.37,27.36,27.36,3900.0,26.4599,26.4599,26.4502,26.4502,3900.0
2012-05-22 11:35:00,27.35,27.35,27.34,27.34,600.0,26.4405,26.4405,26.4309,26.4309,600.0
2012-05-22 11:40:00,27.29,27.29,27.29,27.29,300.0,26.3825,26.3825,26.3825,26.3825,300.0
2012-05-22 11:45:00,27.3,27.31,27.29,27.3,2100.0,26.3922,26.4019,26.3825,26.3922,2100.0
2012-05-22 11:50:00,27.3,27.34,27.3,27.32,3600.0,26.3922,26.4309,26.3922,26.4115,3600.0
2012-05-22 11:55:00,27.33,27.33,27.28,27.28,9000.0,26.4212,26.4212,26.3729,26.3729,9000.0
2012-05-22 12:00:00,27.28,27.28,27.25,27.25,49800.0,26.3729,26.3729,26.3439,26.3439,49800.0
2012-05-22 12:05:00,27.25,27.25,27.18,27.21,60300.0,26.3439,26.3439,26.2762,26.3052,60300.0
2012-05-22 12:10:00,27.19,27.23,27.19,27.21,44400.0,26.2859,26.3245,26.2859,26.3052,44400.0
2012-05-22 12:15:00,27.21,27.21,27.2,27.2,3300.0,26.3052,26.3052,26.2955,26.2955,3300.0
2012-05-22 12:20:00,27.28,27.28,27.28,27.28,300.0,26.3729,26.3729,26.3729,26.3729,300.0
2012-05-22 12:25:00,27.27,27.27,27.25,27.25,1800.0,26.3632,26.3632,26.3439,26.3439,1800.0
2012-05-22 12:30:00,27.25,27.25,27.24,27.24,2400.0,26.3439,26.3439,26.3342,26.3342,2400.0
2012-05-22 12:35:00,27.24,27.26,27.24,27.25,1500.0,26.3342,26.3535,26.3342,26.3439,1500.0
2012-05-22 12:40:00,27.26,27.27,27.25,27.26,8400.0,26.3535,26.3632,26.3439,26.3535,8400.0
2012-05-22 12:45:00,27.27,27.28,27.27,27.27,900.0,26.3632,26.3729,26.3632,26.3632,900.0
2012-05-22 12:50:00,27.27,27.27,27.27,27.27,0.0,26.3632,26.3632,26.3632,26.3632,0.0
2012-05-22 12:55:00,27.34,27.34,27.34,27.34,300.0,26.4309,26.4309,26.4309,26.4309,300.0
2012-05-22 13:00:00,27.35,27.38,27.35,27.38,600.0,26.4405,26.4695,26.4405,26.4695,600.0
2012-05-22 13:05:00,27.38,27.38,27.38,27.38,0.0,26.4695,26.4695,26.4695,26.4695,0.0
2012-05-22 13:10:00,27.35,27.35,27.35,27.35,300.0,26.4405,26.4405,26.4405,26.4405,300.0
2012-05-22 13:15:00,27.34,27.34,27.34,27.34,900.0,26.4309,26.4309,26.4309,26.4309,900.0
2012-05-22 13:20:00,27.33,27.35,27.33,27.35,900.0,26.4212,26.4405,26.4212,26.4405,900.0
2012-05-22 13:25:00,27.35,27.35,27.35,27.35,0.0,26.4405,26.4405,26.4405,26.4405,0.0
2012-05-22 13:30:00,27.33,27.34,27.33,27.34,600.0,26.4212,26.4309,26.4212,26.4309,600.0
2012-05-22 13:35:00,27.37,27.37,27.34,27.35,5400.0,26.4599,26.4599,26.4309,26.4405,5400.0
2012-05-22 13:40:00,27.33,27.33,27.3,27.3,1800.0,26.4212,26.4212,26.3922,26.3922,1800.0
2012-05-22 13:45:00,27.28,27.28,27.22,27.23,1800.0,26.3729,26.3729,26.3149,26.3245,1800.0
2012-05-22 13:50:00,27.22,27.22,27.22,27.22,600.0,26.3149,26.3149,26.3149,26.3149,600.0
2012-05-22 13:55:00,27.22,27.22,27.22,27.22,0.0,26.3149,26.3149,26.3149,26.3149,0.0
2012-05-22 14:00:00,27.24,27.27,27.24,27.27,2100.0,26.3342,26.3632,26.3342,26.3632,2100.0
2012-05-22 14:05:00,27.27,27.28,27.27,27.28,600.0,26.3632,26.3729,26.3632,26.3729,600.0
2012-05-22 14:10:00,27.28,27.28,27.24,27.24,1500.0,26.3729,26.3729,26.3342,26.3342,1500.0
2012-05-22 14:15:00,27.25,27.25,27.25,27.25,900.0,26.3439,26.3439,26.3439,26.3439,900.0
2012-05-22 14:20:00,27.25,27.25,27.25,27.25,0.0,26.3439,26.3439,26.3439,26.3439,0.0
2012-05-22 14:25:00,27.29,27.29,27.27,27.27,2100.0,26.3825,26.3825,26.3632,26.3632,2100.0
2012-05-22 14:30:00,27.25,27.29,27.23,27.23,5100.0,26.3439,26.3825,26.3245,26.3245,5100.0
2012-05-22 14:35:00,27.23,27.23,27.22,27.22,600.0,26.3245,26.3245,26.3149,26.3149,600.0
2012-05-22 14:40:00,27.23,27.24,27.23,27.24,1200.0,26.3245,26.3342,26.3245,26.3342,1200.0
2012-05-22 14:45:00,27.22,27.24,27.22,27.22,2400.0,26.3149,26.3342,26.3149,26.3149,2400.0
2012-05-22 14:50:00,27.23,27.23,27.23,27.23,300.0,26.3245,26.3245,26.3245,26.3245,300.0
2012-05-22 14:55:00,27.21,27.22,27.21,27.22,1800.0,26.3052,26.3149,26.3052,26.3149,1800.0
2012-05-22 15:00:00,27.2,27.2,27.2,27.2,2400.0,26.2955,26.2955,26.2955,26.2955,2400.0
2012-05-22 15:05:00,27.2,27.2,27.2,27.2,1200.0,26.2955,26.2955,26.2955,26.2955,1200.0
2012-05-22 15:10:00,27.19,27.19,27.17,27.17,2400.0,26.2859,26.2859,26.2665,26.2665,2400.0
2012-05-22 15:15:00,27.16,27.16,27.16,27.16,300.0,26.2569,26.2569,26.2569,26.2569,300.0
2012-05-22 15:20:00,27.14,27.14,27.09,27.09,5700.0,26.2375,26.2375,26.1892,26.1892,5700.0
2012-05-22 15:25:00,27.11,27.11,27.07,27.07,2100.0,26.2085,26.2085,26.1699,26.1699,2100.0
2012-05-22 15:30:00,27.05,27.07,27.03,27.03,2400.0,26.1505,26.1699,26.1312,26.1312,2400.0
2012-05-22 15:35:00,27.03,27.06,26.99,26.99,13200.0,26.1312,26.1602,26.0925,26.0925,13200.0
2012-05-22 15:40:00,26.99,27.03,26.95,26.96,42000.0,26.0925,26.1312,26.0538,26.0635,42000.0
2012-05-22 15:45:00,26.97,26.98,26.92,26.94,8100.0,26.0732,26.0829,26.0248,26.0442,8100.0
2012-05-22 15:50:00,26.93,26.98,26.93,26.98,12300.0,26.0345,26.0829,26.0345,26.0829,12300.0
2012-05-22 15:55:00,26.97,27.04,26.97,27.04,5700.0,26.0732,26.1409,26.0732,26.1409,5700.0
2012-05-23 09:30:00,26.76,26.86,26.72,26.83,68100.0,25.8702,25.9668,25.8315,25.9378,68100.0
2012-05-23 09:35:00,26.84,26.85,26.77,26.78,46800.0,25.9475,25.9572,25.8798,25.8895,46800.0
2012-05-23 09:40:00,26.8,26.8,26.72,26.72,69000.0,25.9088,25.9088,25.8315,25.8315,69000.0
2012-05-23 09:45:00,26.74,26.76,26.68,26.68,2100.0,25.8508,25.8702,25.7928,25.7928,2100.0
2012-05-23 09:50:00,26.67,26.77,26.66,26.77,9000.0,25.7832,25.8798,25.7735,25.8798,9000.0
2012-05-23 09:55:00,26.8,26.87,26.8,26.83,11700.0,25.9088,25.9765,25.9088,25.9378,11700.0
2012-05-23 10:00:00,26.84,26.9,26.82,26.84,5100.0,25.9475,26.0055,25.9282,25.9475,5100.0
2012-05-23 10:05:00,26.83,26.87,26.79,26.79,2400.0,25.9378,25.9765,25.8992,25.8992,2400.0
2012-05-23 10:10:00,26.81,26.81,26.74,26.76,7200.0,25.9185,25.9185,25.8508,25.8702,7200.0
2012-05-23 10:15:00,26.8,26.8,26.71,26.71,7800.0,25.9088,25.9088,25.8218,25.8218,7800.0
2012-05-23 10:20:00,26.71,26.73,26.69,26.69,41400.0,25.8218,25.8412,25.8025,25.8025,41400.0
2012-05-23 10:25:00,26.65,26.7,26.64,26.7,56400.0,25.7638,25.8122,25.7542,25.8122,56400.0
2012-05-23 10:30:00,26.7,26.7,26.7,26.7,600.0,25.8122,25.8122,25.8122,25.8122,600.0
2012-05-23 10:35:00,26.7,26.7,26.64,26.64,3300.0,25.8122,25.8122,25.7542,25.7542,3300.0
2012-05-23 10:40:00,26.64,26.67,26.64,26.67,1500.0,25.7542,25.7832,25.7542,25.7832,1500.0
2012-05-23 10:45:00,26.66,26.66,26.54,26.55,6000.0,25.7735,25.7735,25.6575,25.6671,6000.0
2012-05-23 10:50:00,26.54,26.56,26.54,26.56,2100.0,25.6575,25.6768,25.6575,25.6768,2100.0
2012-05-23 10:55:00,26.6,26.61,26.6,26.61,1800.0,25.7155,25.7252,25.7155,25.7252,1800.0
2012-05-23 11:00:00,26.58,26.6,26.58,26.58,2100.0,25.6962,25.7155,25.6962,25.6962,2100.0
2012-05-23 11:05:00,26.6,26.63,26.6,26.63,1800.0,25.7155,25.7445,25.7155,25.7445,1800.0
2012-05-23 11:10:00,26.63,26.63,26.63,26.63,0.0,25.7445,25.7445,25.7445,25.7445,0.0
2012-05-23 11:15:00,26.6,26.61,26.6,26.6,7800.0,25.7155,25.7252,25.7155,25.7155,7800.0
2012-05-23 11:20:00,26.62,26.65,26.62,26.65,33600.0,25.7348,25.7638,25.7348,25.7638,33600.0
2012-05-23 11:25:00,26.62,26.62,26.6,26.6,3600.0,25.7348,25.7348,25.7155,25.7155,3600.0
2012-05-23 11:30:00,26.58,26.61,26.58,26.58,5700.0,25.6962,25.7252,25.6962,25.6962,5700.0
2012-05-23 11:35:00,26.56,26.58,26.53,26.56,5100.0,25.6768,25.6962,25.6478,25.6768,5100.0
2012-05-23 11:40:00,26.56,26.6,26.55,26.6,10500.0,25.6768,25.7155,25.6671,25.7155,10500.0
2012-05-23 11:45:00,26.56,26.6,26.56,26.56,23400.0,25.6768,25.7155,25.6768,25.6768,23400.0
2012-05-23 11:50:00,26.57,26.58,26.56,26.57,4200.0,25.6865,25.6962,25.6768,25.6865,4200.0
2012-05-23 11:55:00,26.56,26.6,26.53,26.54,25500.0,25.6768,25.7155,25.6478,25.6575,25500.0
2012-05-23 12:00:00,26.55,26.56,26.49,26.49,3900.0,25.6671,25.6768,25.6091,25.6091,3900.0
2012-05-23 12:05:00,26.53,26.54,26.52,26.53,2700.0,25.6478,25.6575,25.6381,25.6478,2700.0
2012-05-23 12:10:00,26.53,26.53,26.53,26.53,2400.0,25.6478,25.6478,25.6478,25.6478,2400.0
2012-05-23 12:15:00,26.53,26.56,26.53,26.56,4200.0,25.6478,25.6768,25.6478,25.6768,4200.0
2012-05-23 12:20:00,26.56,26.57,26.52,26.53,5400.0,25.6768,25.6865,25.6381,25.6478,5400.0
2012-05-23 12:25:00,26.54,26.54,26.51,26.51,1800.0,25.6575,25.6575,25.6285,25.6285,1800.0
2012-05-23 12:30:00,26.52,26.55,26.52,26.55,15300.0,25.6381,25.6671,25.6381,25.6671,15300.0
2012-05-23 12:35:00,26.55,26.55,26.55,26.55,0.0,25.6671,25.6671,25.6671,25.6671,0.0
2012-05-23 12:40:00,26.55,26.55,26.55,26.55,0.0,25.6671,25.6671,25.6671,25.6671,0.0
2012-05-23 12:45:00,26.59,26.62,26.59,26.62,6600.0,25.7058,25.7348,25.7058,25.7348,6600.0
2012-05-23 12:50:00,26.62,26.62,26.62,26.62,300.0,25.7348,25.7348,25.7348,25.7348,300.0
2012-05-23 12:55:00,26.62,26.62,26.61,26.61,3000.0,25.7348,25.7348,25.7252,25.7252,3000.0
2012-05-23 13:00:00,26.61,26.61,26.61,26.61,0.0,25.7252,25.7252,25.7252,25.7252,0.0
2012-05-23 13:05:00,26.63,26.63,26.6,26.6,2100.0,25.7445,25.7445,25.7155,25.7155,2100.0
2012-05-23 13:10:00,26.63,26.67,26.61,26.67,2700.0,25.7445,25.7832,25.7252,25.7832,2700.0
2012-05-23 13:15:00,26.67,26.67,26.65,26.65,3300.0,25.7832,25.7832,25.7638,25.7638,3300.0
2012-05-23 13:20:00,26.67,26.7,26.67,26.68,3300.0,25.7832,25.8122,25.7832,25.7928,3300.0
2012-05-23 13:25:00,26.7,26.71,26.7,26.71,4200.0,25.8122,25.8218,25.8122,25.8218,4200.0
2012-05-23 13:30:00,26.76,26.76,26.71,26.72,1800.0,25.8702,25.8702,25.8218,25.8315,1800.0
2012-05-23 13:35:00,26.73,26.78,26.73,26.78,2400.0,25.8412,25.8895,25.8412,25.8895,2400.0
2012-05-23 13:40:00,26.8,26.81,26.78,26.81,2400.0,25.9088,25.9185,25.8895,25.9185,2400.0
2012-05-23 13:45:00,26.8,26.83,26.8,26.83,1200.0,25.9088,25.9378,25.9088,25.9378,1200.0
2012-05-23 13:50:00,26.83,26.85,26.78,26.79,6600.0,25.9378,25.9572,25.8895,25.8992,6600.0
2012-05-23 13:55:00,26.78,26.8,26.76,26.8,4500.0,25.8895,25.9088,25.8702,25.9088,4500.0
2012-05-23 14:00:00,26.8,26.82,26.77,26.78,3600.0,25.9088,25.9282,25.8798,25.8895,3600.0
2012-05-23 14:05:00,26.78,26.78,26.74,26.76,6300.0,25.8895,25.8895,25.8508,25.8702,6300.0
2012-05-23 14:10:00,26.73,26.74,26.7,26.7,2700.0,25.8412,25.8508,25.8122,25.8122,2700.0
2012-05-23 14:15:00,26.7,26.73,26.66,26.66,2400.0,25.8122,25.8412,25.7735,25.7735,2400.0
2012-05-23 14:20:00,26.67,26.67,26.67,26.67,600.0,25.7832,25.7832,25.7832,25.7832,600.0
2012-05-23 14:25:00,26.65,26.65,26.63,26.63,2400.0,25.7638,25.7638,25.7445,25.7445,2400.0
2012-05-23 14:30:00,26.65,26.67,26.65,26.67,900.0,25.7638,25.7832,25.7638,25.7832,900.0
2012-05-23 14:35:00,26.67,26.71,26.67,26.71,5700.0,25.7832,25.8218,25.7832,25.8218,5700.0
2012-05-23 14:40:00,26.7,26.77,26.69,26.72,5100.0,25.8122,25.8798,25.8025,25.8315,5100.0
2012-05-23 14:45:00,26.7,26.71,26.69,26.71,3300.0,25.8122,25.8218,25.8025,25.8218,3300.0
2012-05-23 14:50:00,26.71,26.77,26.71,26.74,2400.0,25.8218,25.8798,25.8218,25.8508,2400.0
2012-05-23 14:55:00,26.76,26.76,26.72,26.75,1200.0,25.8702,25.8702,25.8315,25.8605,1200.0
2012-05-23 15:00:00,26.75,26.76,26.73,26.73,1800.0,25.8605,25.8702,25.8412,25.8412,1800.0
2012-05-23 15:05:00,26.71,26.74,26.71,26.74,2700.0,25.8218,25.8508,25.8218,25.8508,2700.0
2012-05-23 15:10:00,26.75,26.75,26.75,26.75,1500.0,25.8605,25.8605,25.8605,25.8605,1500.0
2012-05-23 15:15:00,26.75,26.79,26.75,26.79,4500.0,25.8605,25.8992,25.8605,25.8992,4500.0
2012-05-23 15:20:00,26.8,26.83,26.8,26.82,33900.0,25.9088,25.9378,25.9088,25.9282,33900.0
2012-05-23 15:25:00,26.82,26.86,26.81,26.85,2100.0,25.9282,25.9668,25.9185,25.9572,2100.0
2012-05-23 15:30:00,26.87,26.96,26.87,26.96,4800.0,25.9765,26.0635,25.9765,26.0635,4800.0
2012-05-23 15:35:00,26.98,26.99,26.95,26.99,1800.0,26.0829,26.0925,26.0538,26.0925,1800.0
2012-05-23 15:40:00,27.02,27.06,27.02,27.06,5100.0,26.1215,26.1602,26.1215,26.1602,5100.0
2012-05-23 15:45:00,27.07,27.07,27.05,27.07,4800.0,26.1699,26.1699,26.1505,26.1699,4800.0
2012-05-23 15:50:00,27.06,27.08,26.99,26.99,9000.0,26.1602,26.1795,26.0925,26.0925,9000.0
2012-05-23 15:55:00,26.98,27.05,26.97,27.04,14400.0,26.0829,26.1505,26.0732,26.1409,14400.0
2012-05-24 09:30:00,26.96,27.1,26.96,27.06,6600.0,26.0635,26.1989,26.0635,26.1602,6600.0
2012-05-24 09:35:00,27.04,27.04,26.92,26.92,1800.0,26.1409,26.1409,26.0248,26.0248,1800.0
2012-05-24 09:40:00,26.92,27.08,26.92,27.08,20700.0,26.0248,26.1795,26.0248,26.1795,20700.0
2012-05-24 09:45:00,27.09,27.09,27.04,27.04,2700.0,26.1892,26.1892,26.1409,26.1409,2700.0
2012-05-24 09:50:00,27.04,27.04,27.01,27.01,1500.0,26.1409,26.1409,26.1119,26.1119,1500.0
2012-05-24 09:55:00,26.94,26.96,26.92,26.94,24900.0,26.0442,26.0635,26.0248,26.0442,24900.0
2012-05-24 10:00:00,26.95,26.99,26.92,26.99,34500.0,26.0538,26.0925,26.0248,26.0925,34500.0
2012-05-24 10:05:00,26.99,27.02,26.97,26.98,30000.0,26.0925,26.1215,26.0732,26.0829,30000.0
2012-05-24 10:10:00,26.97,26.99,26.96,26.97,41400.0,26.0732,26.0925,26.0635,26.0732,41400.0
2012-05-24 10:15:00,26.98,27.02,26.98,27.02,14700.0,26.0829,26.1215,26.0829,26.1215,14700.0
2012-05-24 10:20:00,26.99,26.99,26.96,26.99,6300.0,26.0925,26.0925,26.0635,26.0925,6300.0
2012-05-24 10:25:00,27.01,27.05,26.98,27.05,3000.0,26.1119,26.1505,26.0829,26.1505,3000.0
2012-05-24 10:30:00,27.05,27.09,27.05,27.09,3300.0,26.1505,26.1892,26.1505,26.1892,3300.0
2012-05-24 10:35:00,27.16,27.19,27.16,27.19,1200.0,26.2569,26.2859,26.2569,26.2859,1200.0
2012-05-24 10:40:00,27.18,27.18,27.18,27.18,900.0,26.2762,26.2762,26.2762,26.2762,900.0
2012-05-24 10:45:00,27.18,27.19,27.16,27.17,1800.0,26.2762,26.2859,26.2569,26.2665,1800.0
2012-05-24 10:50:00,27.19,27.21,27.19,27.21,600.0,26.2859,26.3052,26.2859,26.3052,600.0
2012-05-24 10:55:00,27.16,27.21,27.16,27.21,1500.0,26.2569,26.3052,26.2569,26.3052,1500.0
2012-05-24 11:00:00,27.22,27.22,27.18,27.19,23100.0,26.3149,26.3149,26.2762,26.2859,23100.0
2012-05-24 11:05:00,27.19,27.19,27.16,27.16,2100.0,26.2859,26.2859,26.2569,26.2569,2100.0
2012-05-24 11:10:00,27.16,27.18,27.16,27.18,1200.0,26.2569,26.2762,26.2569,26.2762,1200.0
2012-05-24 11:15:00,27.22,27.22,27.22,27.22,300.0,26.3149,26.3149,26.3149,26.3149,300.0
2012-05-24 11:20:00,27.17,27.17,27.17,27.17,900.0,26.2665,26.2665,26.2665,26.2665,900.0
2012-05-24 11:25:00,27.14,27.14,27.14,27.14,300.0,26.2375,26.2375,26.2375,26.2375,300.0
2012-05-24 11:30:00,27.14,27.14,27.06,27.09,2100.0,26.2375,26.2375,26.1602,26.1892,2100.0
2012-05-24 11:35:00,27.09,27.13,27.09,27.13,1200.0,26.1892,26.2279,26.1892,26.2279,1200.0
2012-05-24 11:40:00,27.14,27.14,27.13,27.13,4200.0,26.2375,26.2375,26.2279,26.2279,4200.0
2012-05-24 11:45:00,27.08,27.12,27.08,27.12,2100.0,26.1795,26.2182,26.1795,26.2182,2100.0
2012-05-24 11:50:00,27.13,27.15,27.13,27.15,2700.0,26.2279,26.2472,26.2279,26.2472,2700.0
2012-05-24 11:55:00,27.15,27.15,27.15,27.15,0.0,26.2472,26.2472,26.2472,26.2472,0.0
2012-05-24 12:00:00,27.11,27.11,26.97,26.97,36900.0,26.2085,26.2085,26.0732,26.0732,36900.0
2012-05-24 12:05:00,27.01,27.03,27.01,27.03,900.0,26.1119,26.1312,26.1119,26.1312,900.0
2012-05-24 12:10:00,27.01,27.05,27.01,27.05,4800.0,26.1119,26.1505,26.1119,26.1505,4800.0
2012-05-24 12:15:00,27.05,27.05,27.05,27.05,0.0,26.1505,26.1505,26.1505,26.1505,0.0
2012-05-24 12:20:00,27.05,27.05,27.05,27.05,0.0,26.1505,26.1505,26.1505,26.1505,0.0
2012-05-24 12:25:00,27.05,27.05,27.05,27.05,0.0,26.1505,26.1505,26.1505,26.1505,0.0
2012-05-24 12:30:00,27.04,27.05,27.04,27.05,1500.0,26.1409,26.1505,26.1409,26.1505,1500.0
2012-05-24 12:35:00,27.08,27.08,27.08,27.08,600.0,26.1795,26.1795,26.1795,26.1795,600.0
2012-05-24 12:40:00,27.08,27.08,27.08,27.08,0.0,26.1795,26.1795,26.1795,26.1795,0.0
2012-05-24 12:45:00,27.08,27.08,27.08,27.08,0.0,26.1795,26.1795,26.1795,26.1795,0.0
2012-05-24 12:50:00,27.08,27.08,27.08,27.08,0.0,26.1795,26.1795,26.1795,26.1795,0.0
2012-05-24 12:55:00,27.08,27.08,27.08,27.08,600.0,26.1795,26.1795,26.1795,26.1795,600.0
2012-05-24 13:00:00,27.05,27.1,27.05,27.1,1200.0,26.1505,26.1989,26.1505,26.1989,1200.0
2012-05-24 13:05:00,27.12,27.13,27.12,27.13,1500.0,26.2182,26.2279,26.2182,26.2279,1500.0
2012-05-24 13:10:00,27.13,27.13,27.13,27.13,0.0,26.2279,26.2279,26.2279,26.2279,0.0
2012-05-24 13:15:00,27.17,27.17,27.13,27.13,1500.0,26.2665,26.2665,26.2279,26.2279,1500.0
2012-05-24 13:20:00,27.13,27.13,27.13,27.13,300.0,26.2279,26.2279,26.2279,26.2279,300.0
2012-05-24 13:25:00,27.13,27.13,27.01,27.01,6300.0,26.2279,26.2279,26.1119,26.1119,6300.0
2012-05-24 13:30:00,27.0,27.0,27.0,27.0,1500.0,26.1022,26.1022,26.1022,26.1022,1500.0
2012-05-24 13:35:00,27.01,27.06,27.01,27.04,5100.0,26.1119,26.1602,26.1119,26.1409,5100.0
2012-05-24 13:40:00,27.06,27.06,27.04,27.04,600.0,26.1602,26.1602,26.1409,26.1409,600.0
2012-05-24 13:45:00,27.05,27.05,27.01,27.01,600.0,26.1505,26.1505,26.1119,26.1119,600.0
2012-05-24 13:50:00,27.03,27.03,27.03,27.03,300.0,26.1312,26.1312,26.1312,26.1312,300.0
2012-05-24 13:55:00,26.97,26.97,26.95,26.95,2400.0,26.0732,26.0732,26.0538,26.0538,2400.0
2012-05-24 14:00:00,26.96,27.03,26.96,27.02,2100.0,26.0635,26.1312,26.0635,26.1215,2100.0
2012-05-24 14:05:00,27.0,27.0,26.99,26.99,600.0,26.1022,26.1022,26.0925,26.0925,600.0
2012-05-24 14:10:00,26.95,26.99,26.93,26.97,1800.0,26.0538,26.0925,26.0345,26.0732,1800.0
2012-05-24 14:15:00,26.98,26.99,26.98,26.99,900.0,26.0829,26.0925,26.0829,26.0925,900.0
2012-05-24 14:20:00,27.0,27.02,26.99,27.02,3900.0,26.1022,26.1215,26.0925,26.1215,3900.0
2012-05-24 14:25:00,27.04,27.07,27.04,27.07,900.0,26.1409,26.1699,26.1409,26.1699,900.0
2012-05-24 14:30:00,27.06,27.11,27.06,27.11,1500.0,26.1602,26.2085,26.1602,26.2085,1500.0
2012-05-24 14:35:00,27.1,27.1,27.01,27.01,3000.0,26.1989,26.1989,26.1119,26.1119,3000.0
2012-05-24 14:40:00,26.99,27.03,26.97,27.01,3000.0,26.0925,26.1312,26.0732,26.1119,3000.0
2012-05-24 14:45:00,27.0,27.01,26.99,27.0,7500.0,26.1022,26.1119,26.0925,26.1022,7500.0
2012-05-24 14:50:00,27.02,27.02,27.01,27.01,600.0,26.1215,26.1215,26.1119,26.1119,600.0
2012-05-24 14:55:00,27.01,27.01,27.0,27.0,1200.0,26.1119,26.1119,26.1022,26.1022,1200.0
2012-05-24 15:00:00,27.03,27.07,27.03,27.07,1800.0,26.1312,26.1699,26.1312,26.1699,1800.0
2012-05-24 15:05:00,27.05,27.05,27.05,27.05,600.0,26.1505,26.1505,26.1505,26.1505,600.0
2012-05-24 15:10:00,27.02,27.02,26.99,27.02,1500.0,26.1215,26.1215,26.0925,26.1215,1500.0
2012-05-24 15:15:00,27.01,27.04,27.01,27.04,1800.0,26.1119,26.1409,26.1119,26.1409,1800.0
2012-05-24 15:20:00,27.03,27.06,27.01,27.06,4500.0,26.1312,26.1602,26.1119,26.1602,4500.0
2012-05-24 15:25:00,27.07,27.17,27.07,27.13,7500.0,26.1699,26.2665,26.1699,26.2279,7500.0
2012-05-24 15:30:00,27.17,27.19,27.15,27.15,3000.0,26.2665,26.2859,26.2472,26.2472,3000.0
2012-05-24 15:35:00,27.18,27.19,27.17,27.17,1500.0,26.2762,26.2859,26.2665,26.2665,1500.0
2012-05-24 15:40:00,27.2,27.2,27.16,27.16,5400.0,26.2955,26.2955,26.2569,26.2569,5400.0
2012-05-24 15:45:00,27.18,27.23,27.18,27.23,6300.0,26.2762,26.3245,26.2762,26.3245,6300.0
2012-05-24 15:50:00,27.24,27.29,27.24,27.29,7500.0,26.3342,26.3825,26.3342,26.3825,7500.0
2012-05-24 15:55:00,27.29,27.34,27.26,27.34,46800.0,26.3825,26.4309,26.3535,26.4309,46800.0
2012-05-25 09:30:00,27.39,27.39,27.22,27.25,13800.0,26.4792,26.4792,26.3149,26.3439,13800.0
2012-05-25 09:35:00,27.25,27.3,27.24,27.24,16200.0,26.3439,26.3922,26.3342,26.3342,16200.0
2012-05-25 09:40:00,27.21,27.21,27.16,27.16,7500.0,26.3052,26.3052,26.2569,26.2569,7500.0
2012-05-25 09:45:00,27.21,27.25,27.21,27.25,4800.0,26.3052,26.3439,26.3052,26.3439,4800.0
2012-05-25 09:50:00,27.23,27.26,27.21,27.21,2700.0,26.3245,26.3535,26.3052,26.3052,2700.0
2012-05-25 09:55:00,27.25,27.25,27.21,27.23,4800.0,26.3439,26.3439,26.3052,26.3245,4800.0
2012-05-25 10:00:00,27.22,27.32,27.2,27.32,28800.0,26.3149,26.4115,26.2955,26.4115,28800.0
2012-05-25 10:05:00,27.32,27.32,27.26,27.26,1800.0,26.4115,26.4115,26.3535,26.3535,1800.0
2012-05-25 10:10:00,27.22,27.22,27.16,27.16,6600.0,26.3149,26.3149,26.2569,26.2569,6600.0
2012-05-25 10:15:00,27.14,27.14,27.14,27.14,300.0,26.2375,26.2375,26.2375,26.2375,300.0
2012-05-25 10:20:00,27.19,27.2,27.17,27.2,9300.0,26.2859,26.2955,26.2665,26.2955,9300.0
2012-05-25 10:25:00,27.18,27.2,27.17,27.2,2100.0,26.2762,26.2955,26.2665,26.2955,2100.0
2012-05-25 10:30:00,27.23,27.26,27.23,27.26,8100.0,26.3245,26.3535,26.3245,26.3535,8100.0
2012-05-25 10:35:00,27.26,27.27,27.26,27.26,1800.0,26.3535,26.3632,26.3535,26.3535,1800.0
2012-05-25 10:40:00,27.21,27.21,27.19,27.21,2100.0,26.3052,26.3052,26.2859,26.3052,2100.0
2012-05-25 10:45:00,27.21,27.24,27.21,27.23,2100.0,26.3052,26.3342,26.3052,26.3245,2100.0
2012-05-25 10:50:00,27.23,27.24,27.2,27.22,5100.0,26.3245,26.3342,26.2955,26.3149,5100.0
2012-05-25 10:55:00,27.22,27.23,27.2,27.21,6900.0,26.3149,26.3245,26.2955,26.3052,6900.0
2012-05-25 11:00:00,27.21,27.26,27.21,27.26,2100.0,26.3052,26.3535,26.3052,26.3535,2100.0
2012-05-25 11:05:00,27.26,27.28,27.25,27.28,4200.0,26.3535,26.3729,26.3439,26.3729,4200.0
2012-05-25 11:10:00,27.26,27.26,27.24,27.26,4500.0,26.3535,26.3535,26.3342,26.3535,4500.0
2012-05-25 11:15:00,27.27,27.28,27.27,27.27,2400.0,26.3632,26.3729,26.3632,26.3632,2400.0
2012-05-25 11:20:00,27.26,27.28,27.26,27.28,2100.0,26.3535,26.3729,26.3535,26.3729,2100.0
2012-05-25 11:25:00,27.27,27.28,27.26,27.26,1800.0,26.3632,26.3729,26.3535,26.3535,1800.0
2012-05-25 11:30:00,27.26,27.26,27.2,27.25,4200.0,26.3535,26.3535,26.2955,26.3439,4200.0
2012-05-25 11:35:00,27.23,27.24,27.22,27.24,3600.0,26.3245,26.3342,26.3149,26.3342,3600.0
2012-05-25 11:40:00,27.24,27.26,27.23,27.26,1800.0,26.3342,26.3535,26.3245,26.3535,1800.0
2012-05-25 11:45:00,27.27,27.29,27.27,27.29,600.0,26.3632,26.3825,26.3632,26.3825,600.0
2012-05-25 11:50:00,27.3,27.36,27.3,27.36,5100.0,26.3922,26.4502,26.3922,26.4502,5100.0
2012-05-25 11:55:00,27.35,27.35,27.35,27.35,900.0,26.4405,26.4405,26.4405,26.4405,900.0
2012-05-25 12:00:00,27.31,27.31,27.31,27.31,300.0,26.4019,26.4019,26.4019,26.4019,300.0
2012-05-25 12:05:00,27.32,27.33,27.32,27.33,2400.0,26.4115,26.4212,26.4115,26.4212,2400.0
2012-05-25 12:10:00,27.33,27.33,27.33,27.33,0.0,26.4212,26.4212,26.4212,26.4212,0.0
2012-05-25 12:15:00,27.32,27.32,27.31,27.31,600.0,26.4115,26.4115,26.4019,26.4019,600.0
2012-05-25 12:20:00,27.3,27.3,27.28,27.28,2100.0,26.3922,26.3922,26.3729,26.3729,2100.0
2012-05-25 12:25:00,27.28,27.28,27.25,27.25,2100.0,26.3729,26.3729,26.3439,26.3439,2100.0
2012-05-25 12:30:00,27.25,27.27,27.25,27.27,1200.0,26.3439,26.3632,26.3439,26.3632,1200.0
2012-05-25 12:35:00,27.26,27.28,27.26,27.28,5100.0,26.3535,26.3729,26.3535,26.3729,5100.0
2012-05-25 12:40:00,27.28,27.28,27.27,27.27,1800.0,26.3729,26.3729,26.3632,26.3632,1800.0
2012-05-25 12:45:00,27.26,27.27,27.26,27.27,1200.0,26.3535,26.3632,26.3535,26.3632,1200.0
2012-05-25 12:50:00,27.27,27.29,27.27,27.29,2700.0,26.3632,26.3825,26.3632,26.3825,2700.0
2012-05-25 12:55:00,27.27,27.27,27.27,27.27,600.0,26.3632,26.3632,26.3632,26.3632,600.0
2012-05-25 13:00:00,27.26,27.27,27.25,27.27,1800.0,26.3535,26.3632,26.3439,26.3632,1800.0
2012-05-25 13:05:00,27.26,27.27,27.26,27.27,1500.0,26.3535,26.3632,26.3535,26.3632,1500.0
2012-05-25 13:10:00,27.27,27.27,27.27,27.27,300.0,26.3632,26.3632,26.3632,26.3632,300.0
2012-05-25 13:15:00,27.27,27.28,27.27,27.28,1500.0,26.3632,26.3729,26.3632,26.3729,1500.0
2012-05-25 13:20:00,27.28,27.29,27.28,27.29,900.0,26.3729,26.3825,26.3729,26.3825,900.0
2012-05-25 13:25:00,27.28,27.29,27.28,27.29,900.0,26.3729,26.3825,26.3729,26.3825,900.0
2012-05-25 13:30:00,27.29,27.29,27.29,27.29,0.0,26.3825,26.3825,26.3825,26.3825,0.0
2012-05-25 13:35:00,27.29,27.29,27.29,27.29,0.0,26.3825,26.3825,26.3825,26.3825,0.0
2012-05-25 13:40:00,27.31,27.31,27.31,27.31,1200.0,26.4019,26.4019,26.4019,26.4019,1200.0
2012-05-25 13:45:00,27.31,27.31,27.31,27.31,0.0,26.4019,26.4019,26.4019,26.4019,0.0
2012-05-25 13:50:00,27.31,27.31,27.29,27.29,1800.0,26.4019,26.4019,26.3825,26.3825,1800.0
2012-05-25 13:55:00,27.28,27.32,27.28,27.32,3600.0,26.3729,26.4115,26.3729,26.4115,3600.0
2012-05-25 14:00:00,27.32,27.36,27.32,27.36,2700.0,26.4115,26.4502,26.4115,26.4502,2700.0
2012-05-25 14:05:00,27.37,27.38,27.37,27.38,1200.0,26.4599,26.4695,26.4599,26.4695,1200.0
2012-05-25 14:10:00,27.39,27.39,27.39,27.39,300.0,26.4792,26.4792,26.4792,26.4792,300.0
2012-05-25 14:15:00,27.39,27.39,27.37,27.37,2400.0,26.4792,26.4792,26.4599,26.4599,2400.0
2012-05-25 14:20:00,27.36,27.37,27.34,27.37,1800.0,26.4502,26.4599,26.4309,26.4599,1800.0
2012-05-25 14:25:00,27.36,27.42,27.36,27.42,3300.0,26.4502,26.5082,26.4502,26.5082,3300.0
2012-05-25 14:30:00,27.41,27.41,27.4,27.41,1500.0,26.4986,26.4986,26.4889,26.4986,1500.0
2012-05-25 14:35:00,27.4,27.4,27.4,27.4,300.0,26.4889,26.4889,26.4889,26.4889,300.0
2012-05-25 14:40:00,27.4,27.4,27.38,27.38,15900.0,26.4889,26.4889,26.4695,26.4695,15900.0
2012-05-25 14:45:00,27.4,27.41,27.36,27.37,5100.0,26.4889,26.4986,26.4502,26.4599,5100.0
2012-05-25 14:50:00,27.37,27.38,27.36,27.38,900.0,26.4599,26.4695,26.4502,26.4695,900.0
2012-05-25 14:55:00,27.37,27.37,27.37,27.37,300.0,26.4599,26.4599,26.4599,26.4599,300.0
2012-05-25 15:00:00,27.37,27.37,27.37,27.37,0.0,26.4599,26.4599,26.4599,26.4599,0.0
2012-05-25 15:05:00,27.39,27.39,27.39,27.39,300.0,26.4792,26.4792,26.4792,26.4792,300.0
2012-05-25 15:10:00,27.39,27.39,27.38,27.39,1800.0,26.4792,26.4792,26.4695,26.4792,1800.0
2012-05-25 15:15:00,27.37,27.38,27.36,27.38,2700.0,26.4599,26.4695,26.4502,26.4695,2700.0
2012-05-25 15:20:00,27.38,27.38,27.33,27.33,2100.0,26.4695,26.4695,26.4212,26.4212,2100.0
2012-05-25 15:25:00,27.32,27.37,27.32,27.36,4800.0,26.4115,26.4599,26.4115,26.4502,4800.0
2012-05-25 15:30:00,27.35,27.37,27.34,27.36,3600.0,26.4405,26.4599,26.4309,26.4502,3600.0
2012-05-25 15:35:00,27.35,27.35,27.34,27.35,3000.0,26.4405,26.4405,26.4309,26.4405,3000.0
2012-05-25 15:40:00,27.36,27.37,27.35,27.35,3000.0,26.4502,26.4599,26.4405,26.4405,3000.0
2012-05-25 15:45:00,27.35,27.37,27.35,27.35,12600.0,26.4405,26.4599,26.4405,26.4405,12600.0
2012-05-25 15:50:00,27.36,27.38,27.35,27.37,7500.0,26.4502,26.4695,26.4405,26.4599,7500.0
2012-05-25 15:55:00,27.38,27.41,27.38,27.41,6000.0,26.4695,26.4986,26.4695,26.4986,6000.0
2012-05-29 09:30:00,27.4,27.4,27.14,27.15,61200.0,26.4889,26.4889,26.2375,26.2472,61200.0
2012-05-29 09:35:00,27.15,27.17,27.13,27.17,45000.0,26.2472,26.2665,26.2279,26.2665,45000.0
2012-05-29 09:40:00,27.18,27.22,27.18,27.19,74700.0,26.2762,26.3149,26.2762,26.2859,74700.0
2012-05-29 09:45:00,27.22,27.22,27.19,27.21,38700.0,26.3149,26.3149,26.2859,26.3052,38700.0
2012-05-29 09:50:00,27.21,27.27,27.21,27.25,38400.0,26.3052,26.3632,26.3052,26.3439,38400.0
2012-05-29 09:55:00,27.27,27.38,27.27,27.38,4200.0,26.3632,26.4695,26.3632,26.4695,4200.0
2012-05-29 10:00:00,27.35,27.36,27.28,27.33,124800.0,26.4405,26.4502,26.3729,26.4212,124800.0
2012-05-29 10:05:00,27.33,27.41,27.33,27.37,19500.0,26.4212,26.4986,26.4212,26.4599,19500.0
2012-05-29 10:10:00,27.37,27.39,27.37,27.39,3000.0,26.4599,26.4792,26.4599,26.4792,3000.0
2012-05-29 10:15:00,27.48,27.52,27.48,27.52,4800.0,26.5662,26.6049,26.5662,26.6049,4800.0
2012-05-29 10:20:00,27.52,27.57,27.52,27.57,4500.0,26.6049,26.6532,26.6049,26.6532,4500.0
2012-05-29 10:25:00,27.57,27.57,27.55,27.55,4200.0,26.6532,26.6532,26.6339,26.6339,4200.0
2012-05-29 10:30:00,27.57,27.57,27.57,27.57,1800.0,26.6532,26.6532,26.6532,26.6532,1800.0
2012-05-29 10:35:00,27.58,27.58,27.54,27.54,10800.0,26.6629,26.6629,26.6242,26.6242,10800.0
2012-05-29 10:40:00,27.52,27.52,27.5,27.51,2400.0,26.6049,26.6049,26.5856,26.5952,2400.0
2012-05-29 10:45:00,27.52,27.54,27.52,27.53,3600.0,26.6049,26.6242,26.6049,26.6146,3600.0
2012-05-29 10:50:00,27.53,27.53,27.53,27.53,0.0,26.6146,26.6146,26.6146,26.6146,0.0
2012-05-29 10:55:00,27.48,27.48,27.46,27.48,4800.0,26.5662,26.5662,26.5469,26.5662,4800.0
2012-05-29 11:00:00,27.48,27.48,27.46,27.48,15900.0,26.5662,26.5662,26.5469,26.5662,15900.0
2012-05-29 11:05:00,27.48,27.48,27.47,27.48,5100.0,26.5662,26.5662,26.5566,26.5662,5100.0
2012-05-29 11:10:00,27.47,27.47,27.44,27.46,14400.0,26.5566,26.5566,26.5276,26.5469,14400.0
2012-05-29 11:15:00,27.44,27.46,27.44,27.46,1200.0,26.5276,26.5469,26.5276,26.5469,1200.0
2012-05-29 11:20:00,27.45,27.45,27.45,27.45,600.0,26.5372,26.5372,26.5372,26.5372,600.0
2012-05-29 11:25:00,27.41,27.46,27.41,27.46,1800.0,26.4986,26.5469,26.4986,26.5469,1800.0
2012-05-29 11:30:00,27.48,27.48,27.47,27.47,2400.0,26.5662,26.5662,26.5566,26.5566,2400.0
2012-05-29 11:35:00,27.43,27.43,27.35,27.35,1200.0,26.5179,26.5179,26.4405,26.4405,1200.0
2012-05-29 11:40:00,27.32,27.32,27.32,27.32,300.0,26.4115,26.4115,26.4115,26.4115,300.0
2012-05-29 11:45:00,27.32,27.32,27.32,27.32,0.0,26.4115,26.4115,26.4115,26.4115,0.0
2012-05-29 11:50:00,27.25,27.25,27.23,27.25,1500.0,26.3439,26.3439,26.3245,26.3439,1500.0
2012-05-29 11:55:00,27.25,27.25,27.25,27.25,0.0,26.3439,26.3439,26.3439,26.3439,0.0
2012-05-29 12:00:00,27.22,27.24,27.17,27.17,17400.0,26.3149,26.3342,26.2665,26.2665,17400.0
2012-05-29 12:05:00,27.18,27.2,27.17,27.19,3600.0,26.2762,26.2955,26.2665,26.2859,3600.0
2012-05-29 12:10:00,27.19,27.2,27.19,27.19,3300.0,26.2859,26.2955,26.2859,26.2859,3300.0
2012-05-29 12:15:00,27.18,27.2,27.18,27.2,2700.0,26.2762,26.2955,26.2762,26.2955,2700.0
2012-05-29 12:20:00,27.2,27.21,27.18,27.18,4800.0,26.2955,26.3052,26.2762,26.2762,4800.0
2012-05-29 12:25:00,27.17,27.19,27.16,27.19,10200.0,26.2665,26.2859,26.2569,26.2859,10200.0
2012-05-29 12:30:00,27.16,27.2,27.16,27.2,13800.0,26.2569,26.2955,26.2569,26.2955,13800.0
2012-05-29 12:35:00,27.22,27.25,27.22,27.25,2700.0,26.3149,26.3439,26.3149,26.3439,2700.0
2012-05-29 12:40:00,27.25,27.29,27.25,27.28,144600.0,26.3439,26.3825,26.3439,26.3729,144600.0
2012-05-29 12:45:00,27.31,27.31,27.31,27.31,600.0,26.4019,26.4019,26.4019,26.4019,600.0
2012-05-29 12:50:00,27.33,27.42,27.33,27.42,2400.0,26.4212,26.5082,26.4212,26.5082,2400.0
2012-05-29 12:55:00,27.38,27.38,27.36,27.36,4800.0,26.4695,26.4695,26.4502,26.4502,4800.0
2012-05-29 13:00:00,27.36,27.36,27.32,27.33,3000.0,26.4502,26.4502,26.4115,26.4212,3000.0
2012-05-29 13:05:00,27.33,27.34,27.32,27.32,10800.0,26.4212,26.4309,26.4115,26.4115,10800.0
2012-05-29 13:10:00,27.36,27.36,27.36,27.36,900.0,26.4502,26.4502,26.4502,26.4502,900.0
2012-05-29 13:15:00,27.33,27.33,27.33,27.33,900.0,26.4212,26.4212,26.4212,26.4212,900.0
2012-05-29 13:20:00,27.36,27.38,27.36,27.38,3000.0,26.4502,26.4695,26.4502,26.4695,3000.0
2012-05-29 13:25:00,27.36,27.37,27.36,27.37,600.0,26.4502,26.4599,26.4502,26.4599,600.0
2012-05-29 13:30:00,27.3,27.31,27.28,27.31,3000.0,26.3922,26.4019,26.3729,26.4019,3000.0
2012-05-29 13:35:00,27.3,27.3,27.28,27.28,1200.0,26.3922,26.3922,26.3729,26.3729,1200.0
2012-05-29 13:40:00,27.3,27.35,27.3,27.35,1200.0,26.3922,26.4405,26.3922,26.4405,1200.0
2012-05-29 13:45:00,27.36,27.38,27.36,27.38,900.0,26.4502,26.4695,26.4502,26.4695,900.0
2012-05-29 13:50:00,27.35,27.35,27.35,27.35,300.0,26.4405,26.4405,26.4405,26.4405,300.0
2012-05-29 13:55:00,27.35,27.36,27.35,27.36,1800.0,26.4405,26.4502,26.4405,26.4502,1800.0
2012-05-29 14:00:00,27.36,27.36,27.32,27.34,4200.0,26.4502,26.4502,26.4115,26.4309,4200.0
2012-05-29 14:05:00,27.34,27.34,27.34,27.34,1200.0,26.4309,26.4309,26.4309,26.4309,1200.0
2012-05-29 14:10:00,27.34,27.41,27.34,27.41,4800.0,26.4309,26.4986,26.4309,26.4986,4800.0
2012-05-29 14:15:00,27.41,27.41,27.38,27.38,2400.0,26.4986,26.4986,26.4695,26.4695,2400.0
2012-05-29 14:20:00,27.39,27.42,27.38,27.38,3300.0,26.4792,26.5082,26.4695,26.4695,3300.0
2012-05-29 14:25:00,27.38,27.4,27.38,27.4,600.0,26.4695,26.4889,26.4695,26.4889,600.0
2012-05-29 14:30:00,27.44,27.44,27.43,27.43,900.0,26.5276,26.5276,26.5179,26.5179,900.0
2012-05-29 14:35:00,27.41,27.42,27.36,27.36,3900.0,26.4986,26.5082,26.4502,26.4502,3900.0
2012-05-29 14:40:00,27.36,27.36,27.36,27.36,300.0,26.4502,26.4502,26.4502,26.4502,300.0
2012-05-29 14:45:00,27.36,27.36,27.35,27.35,600.0,26.4502,26.4502,26.4405,26.4405,600.0
2012-05-29 14:50:00,27.38,27.39,27.37,27.38,8700.0,26.4695,26.4792,26.4599,26.4695,8700.0
2012-05-29 14:55:00,27.38,27.38,27.38,27.38,900.0,26.4695,26.4695,26.4695,26.4695,900.0
2012-05-29 15:00:00,27.35,27.35,27.3,27.3,3600.0,26.4405,26.4405,26.3922,26.3922,3600.0
2012-05-29 15:05:00,27.3,27.3,27.3,27.3,1500.0,26.3922,26.3922,26.3922,26.3922,1500.0
2012-05-29 15:10:00,27.36,27.36,27.36,27.36,600.0,26.4502,26.4502,26.4502,26.4502,600.0
2012-05-29 15:15:00,27.39,27.39,27.39,27.39,300.0,26.4792,26.4792,26.4792,26.4792,300.0
2012-05-29 15:20:00,27.35,27.36,27.35,27.36,600.0,26.4405,26.4502,26.4405,26.4502,600.0
2012-05-29 15:25:00,27.36,27.36,27.36,27.36,0.0,26.4502,26.4502,26.4502,26.4502,0.0
2012-05-29 15:30:00,27.35,27.35,27.31,27.34,4200.0,26.4405,26.4405,26.4019,26.4309,4200.0
2012-05-29 15:35:00,27.35,27.39,27.35,27.38,2400.0,26.4405,26.4792,26.4405,26.4695,2400.0
2012-05-29 15:40:00,27.37,27.44,27.37,27.44,2700.0,26.4599,26.5276,26.4599,26.5276,2700.0
2012-05-29 15:45:00,27.43,27.43,27.41,27.41,2100.0,26.5179,26.5179,26.4986,26.4986,2100.0
2012-05-29 15:50:00,27.43,27.45,27.43,27.45,3000.0,26.5179,26.5372,26.5179,26.5372,3000.0
2012-05-29 15:55:00,27.46,27.49,27.46,27.49,14700.0,26.5469,26.5759,26.5469,26.5759,14700.0
2012-05-30 09:30:00,27.36,27.36,27.17,27.17,5100.0,26.4502,26.4502,26.2665,26.2665,5100.0
2012-05-30 09:35:00,27.14,27.14,27.07,27.07,5400.0,26.2375,26.2375,26.1699,26.1699,5400.0
2012-05-30 09:40:00,27.03,27.03,27.03,27.03,1800.0,26.1312,26.1312,26.1312,26.1312,1800.0
2012-05-30 09:45:00,27.07,27.12,27.07,27.12,1800.0,26.1699,26.2182,26.1699,26.2182,1800.0
2012-05-30 09:50:00,27.12,27.23,27.12,27.23,2100.0,26.2182,26.3245,26.2182,26.3245,2100.0
2012-05-30 09:55:00,27.23,27.29,27.23,27.25,16500.0,26.3245,26.3825,26.3245,26.3439,16500.0
2012-05-30 10:00:00,27.23,27.25,27.13,27.13,11700.0,26.3245,26.3439,26.2279,26.2279,11700.0
2012-05-30 10:05:00,27.15,27.25,27.15,27.25,900.0,26.2472,26.3439,26.2472,26.3439,900.0
2012-05-30 10:10:00,27.25,27.25,27.25,27.25,0.0,26.3439,26.3439,26.3439,26.3439,0.0
2012-05-30 10:15:00,27.22,27.22,27.22,27.22,1200.0,26.3149,26.3149,26.3149,26.3149,1200.0
2012-05-30 10:20:00,27.18,27.18,27.18,27.18,900.0,26.2762,26.2762,26.2762,26.2762,900.0
2012-05-30 10:25:00,27.18,27.18,27.18,27.18,0.0,26.2762,26.2762,26.2762,26.2762,0.0
2012-05-30 10:30:00,27.27,27.27,27.27,27.27,600.0,26.3632,26.3632,26.3632,26.3632,600.0
2012-05-30 10:35:00,27.27,27.27,27.27,27.27,0.0,26.3632,26.3632,26.3632,26.3632,0.0
2012-05-30 10:40:00,27.25,27.25,27.19,27.19,900.0,26.3439,26.3439,26.2859,26.2859,900.0
2012-05-30 10:45:00,27.22,27.22,27.22,27.22,600.0,26.3149,26.3149,26.3149,26.3149,600.0
2012-05-30 10:50:00,27.22,27.22,27.22,27.22,0.0,26.3149,26.3149,26.3149,26.3149,0.0
2012-05-30 10:55:00,27.24,27.24,27.19,27.19,1800.0,26.3342,26.3342,26.2859,26.2859,1800.0
2012-05-30 11:00:00,27.17,27.19,27.17,27.19,900.0,26.2665,26.2859,26.2665,26.2859,900.0
2012-05-30 11:05:00,27.24,27.29,27.24,27.26,3000.0,26.3342,26.3825,26.3342,26.3535,3000.0
2012-05-30 11:10:00,27.28,27.28,27.28,27.28,300.0,26.3729,26.3729,26.3729,26.3729,300.0
2012-05-30 11:15:00,27.28,27.28,27.28,27.28,0.0,26.3729,26.3729,26.3729,26.3729,0.0
2012-05-30 11:20:00,27.24,27.26,27.24,27.25,1800.0,26.3342,26.3535,26.3342,26.3439,1800.0
2012-05-30 11:25:00,27.25,27.25,27.25,27.25,300.0,26.3439,26.3439,26.3439,26.3439,300.0
2012-05-30 11:30:00,27.25,27.25,27.25,27.25,0.0,26.3439,26.3439,26.3439,26.3439,0.0
2012-05-30 11:35:00,27.22,27.23,27.2,27.2,3000.0,26.3149,26.3245,26.2955,26.2955,3000.0
2012-05-30 11:40:00,27.19,27.19,27.18,27.18,600.0,26.2859,26.2859,26.2762,26.2762,600.0
2012-05-30 11:45:00,27.18,27.18,27.13,27.13,1200.0,26.2762,26.2762,26.2279,26.2279,1200.0
2012-05-30 11:50:00,27.14,27.16,27.13,27.13,900.0,26.2375,26.2569,26.2279,26.2279,900.0
2012-05-30 11:55:00,27.13,27.13,27.13,27.13,0.0,26.2279,26.2279,26.2279,26.2279,0.0
2012-05-30 12:00:00,27.14,27.14,27.05,27.05,1200.0,26.2375,26.2375,26.1505,26.1505,1200.0
2012-05-30 12:05:00,27.07,27.12,27.07,27.12,1500.0,26.1699,26.2182,26.1699,26.2182,1500.0
2012-05-30 12:10:00,27.11,27.12,27.11,27.12,900.0,26.2085,26.2182,26.2085,26.2182,900.0
2012-05-30 12:15:00,27.1,27.11,27.1,27.11,600.0,26.1989,26.2085,26.1989,26.2085,600.0
2012-05-30 12:20:00,27.09,27.09,27.09,27.09,600.0,26.1892,26.1892,26.1892,26.1892,600.0
2012-05-30 12:25:00,27.09,27.09,27.05,27.05,900.0,26.1892,26.1892,26.1505,26.1505,900.0
2012-05-30 12:30:00,27.05,27.05,27.05,27.05,0.0,26.1505,26.1505,26.1505,26.1505,0.0
2012-05-30 12:35:00,27.02,27.02,27.02,27.02,300.0,26.1215,26.1215,26.1215,26.1215,300.0
2012-05-30 12:40:00,27.0,27.02,26.99,27.02,4200.0,26.1022,26.1215,26.0925,26.1215,4200.0
2012-05-30 12:45:00,27.02,27.02,27.02,27.02,300.0,26.1215,26.1215,26.1215,26.1215,300.0
2012-05-30 12:50:00,27.06,27.09,27.06,27.08,2100.0,26.1602,26.1892,26.1602,26.1795,2100.0
2012-05-30 12:55:00,27.08,27.08,27.08,27.08,3000.0,26.1795,26.1795,26.1795,26.1795,3000.0
2012-05-30 13:00:00,27.09,27.09,27.04,27.04,1500.0,26.1892,26.1892,26.1409,26.1409,1500.0
2012-05-30 13:05:00,27.05,27.06,27.05,27.06,1200.0,26.1505,26.1602,26.1505,26.1602,1200.0
2012-05-30 13:10:00,27.07,27.07,27.04,27.04,900.0,26.1699,26.1699,26.1409,26.1409,900.0
2012-05-30 13:15:00,27.07,27.07,27.07,27.07,600.0,26.1699,26.1699,26.1699,26.1699,600.0
2012-05-30 13:20:00,27.07,27.07,27.07,27.07,0.0,26.1699,26.1699,26.1699,26.1699,0.0
2012-05-30 13:25:00,27.09,27.09,27.09,27.09,300.0,26.1892,26.1892,26.1892,26.1892,300.0
2012-05-30 13:30:00,27.1,27.17,27.1,27.17,2400.0,26.1989,26.2665,26.1989,26.2665,2400.0
2012-05-30 13:35:00,27.17,27.17,27.12,27.12,1500.0,26.2665,26.2665,26.2182,26.2182,1500.0
2012-05-30 13:40:00,27.12,27.12,27.1,27.11,1200.0,26.2182,26.2182,26.1989,26.2085,1200.0
2012-05-30 13:45:00,27.11,27.11,27.1,27.1,900.0,26.2085,26.2085,26.1989,26.1989,900.0
2012-05-30 13:50:00,27.13,27.13,27.13,27.13,300.0,26.2279,26.2279,26.2279,26.2279,300.0
2012-05-30 13:55:00,27.14,27.14,27.14,27.14,300.0,26.2375,26.2375,26.2375,26.2375,300.0
2012-05-30 14:00:00,27.17,27.21,27.17,27.21,1800.0,26.2665,26.3052,26.2665,26.3052,1800.0
2012-05-30 14:05:00,27.19,27.2,27.19,27.2,900.0,26.2859,26.2955,26.2859,26.2955,900.0
2012-05-30 14:10:00,27.2,27.2,27.2,27.2,0.0,26.2955,26.2955,26.2955,26.2955,0.0
2012-05-30 14:15:00,27.2,27.2,27.2,27.2,300.0,26.2955,26.2955,26.2955,26.2955,300.0
2012-05-30 14:20:00,27.2,27.2,27.2,27.2,0.0,26.2955,26.2955,26.2955,26.2955,0.0
2012-05-30 14:25:00,27.2,27.2,27.2,27.2,0.0,26.2955,26.2955,26.2955,26.2955,0.0
2012-05-30 14:30:00,27.18,27.18,27.18,27.18,600.0,26.2762,26.2762,26.2762,26.2762,600.0
2012-05-30 14:35:00,27.19,27.19,27.19,27.19,600.0,26.2859,26.2859,26.2859,26.2859,600.0
2012-05-30 14:40:00,27.2,27.2,27.2,27.2,600.0,26.2955,26.2955,26.2955,26.2955,600.0
2012-05-30 14:45:00,27.24,27.24,27.22,27.22,3600.0,26.3342,26.3342,26.3149,26.3149,3600.0
2012-05-30 14:50:00,27.22,27.22,27.22,27.22,0.0,26.3149,26.3149,26.3149,26.3149,0.0
2012-05-30 14:55:00,27.22,27.22,27.21,27.21,2100.0,26.3149,26.3149,26.3052,26.3052,2100.0
2012-05-30 15:00:00,27.22,27.22,27.2,27.2,600.0,26.3149,26.3149,26.2955,26.2955,600.0
2012-05-30 15:05:00,27.19,27.19,27.13,27.14,6300.0,26.2859,26.2859,26.2279,26.2375,6300.0
2012-05-30 15:10:00,27.17,27.17,27.08,27.08,2700.0,26.2665,26.2665,26.1795,26.1795,2700.0
2012-05-30 15:15:00,27.08,27.1,27.08,27.1,1500.0,26.1795,26.1989,26.1795,26.1989,1500.0
2012-05-30 15:20:00,27.11,27.16,27.11,27.16,1500.0,26.2085,26.2569,26.2085,26.2569,1500.0
2012-05-30 15:25:00,27.18,27.21,27.18,27.21,1200.0,26.2762,26.3052,26.2762,26.3052,1200.0
2012-05-30 15:30:00,27.19,27.19,27.14,27.19,3000.0,26.2859,26.2859,26.2375,26.2859,3000.0
2012-05-30 15:35:00,27.15,27.16,27.13,27.16,2400.0,26.2472,26.2569,26.2279,26.2569,2400.0
2012-05-30 15:40:00,27.16,27.17,27.13,27.13,1200.0,26.2569,26.2665,26.2279,26.2279,1200.0
2012-05-30 15:45:00,27.15,27.16,27.15,27.15,2400.0,26.2472,26.2569,26.2472,26.2472,2400.0
2012-05-30 15:50:00,27.16,27.17,27.16,27.16,3000.0,26.2569,26.2665,26.2569,26.2569,3000.0
2012-05-30 15:55:00,27.15,27.16,27.13,27.16,4800.0,26.2472,26.2569,26.2279,26.2569,4800.0
2012-05-31 09:30:00,27.1,27.1,26.99,27.02,12600.0,26.1989,26.1989,26.0925,26.1215,12600.0
2012-05-31 09:35:00,26.99,26.99,26.87,26.87,16800.0,26.0925,26.0925,25.9765,25.9765,16800.0
2012-05-31 09:40:00,26.87,26.9,26.83,26.83,6000.0,25.9765,26.0055,25.9378,25.9378,6000.0
2012-05-31 09:45:00,26.83,26.83,26.77,26.77,9900.0,25.9378,25.9378,25.8798,25.8798,9900.0
2012-05-31 09:50:00,26.77,26.8,26.74,26.74,3600.0,25.8798,25.9088,25.8508,25.8508,3600.0
2012-05-31 09:55:00,26.72,26.72,26.7,26.7,2700.0,25.8315,25.8315,25.8122,25.8122,2700.0
2012-05-31 10:00:00,26.71,26.72,26.69,26.69,4800.0,25.8218,25.8315,25.8025,25.8025,4800.0
2012-05-31 10:05:00,26.67,26.69,26.67,26.67,6300.0,25.7832,25.8025,25.7832,25.7832,6300.0
2012-05-31 10:10:00,26.62,26.62,26.61,26.62,3600.0,25.7348,25.7348,25.7252,25.7348,3600.0
2012-05-31 10:15:00,26.64,26.68,26.64,26.64,8400.0,25.7542,25.7928,25.7542,25.7542,8400.0
2012-05-31 10:20:00,26.64,26.66,26.64,26.66,1500.0,25.7542,25.7735,25.7542,25.7735,1500.0
2012-05-31 10:25:00,26.64,26.66,26.64,26.65,2100.0,25.7542,25.7735,25.7542,25.7638,2100.0
2012-05-31 10:30:00,26.64,26.67,26.62,26.67,5400.0,25.7542,25.7832,25.7348,25.7832,5400.0
2012-05-31 10:35:00,26.68,26.73,26.68,26.7,45600.0,25.7928,25.8412,25.7928,25.8122,45600.0
2012-05-31 10:40:00,26.69,26.69,26.66,26.66,3300.0,25.8025,25.8025,25.7735,25.7735,3300.0
2012-05-31 10:45:00,26.67,26.67,26.61,26.61,2100.0,25.7832,25.7832,25.7252,25.7252,2100.0
2012-05-31 10:50:00,26.62,26.62,26.59,26.6,6300.0,25.7348,25.7348,25.7058,25.7155,6300.0
2012-05-31 10:55:00,26.62,26.65,26.62,26.64,1800.0,25.7348,25.7638,25.7348,25.7542,1800.0
2012-05-31 11:00:00,26.63,26.64,26.57,26.57,2400.0,25.7445,25.7542,25.6865,25.6865,2400.0
2012-05-31 11:05:00,26.56,26.57,26.54,26.54,3900.0,25.6768,25.6865,25.6575,25.6575,3900.0
2012-05-31 11:10:00,26.53,26.55,26.53,26.54,4200.0,25.6478,25.6671,25.6478,25.6575,4200.0
2012-05-31 11:15:00,26.54,26.55,26.53,26.55,11100.0,25.6575,25.6671,25.6478,25.6671,11100.0
2012-05-31 11:20:00,26.54,26.57,26.54,26.57,2400.0,25.6575,25.6865,25.6575,25.6865,2400.0
2012-05-31 11:25:00,26.58,26.58,26.57,26.58,5400.0,25.6962,25.6962,25.6865,25.6962,5400.0
2012-05-31 11:30:00,26.58,26.64,26.58,26.64,2700.0,25.6962,25.7542,25.6962,25.7542,2700.0
2012-05-31 11:35:00,26.67,26.68,26.66,26.67,4500.0,25.7832,25.7928,25.7735,25.7832,4500.0
2012-05-31 11:40:00,26.64,26.65,26.63,26.65,3000.0,25.7542,25.7638,25.7445,25.7638,3000.0
2012-05-31 11:45:00,26.64,26.65,26.61,26.61,2700.0,25.7542,25.7638,25.7252,25.7252,2700.0
2012-05-31 11:50:00,26.62,26.63,26.6,26.62,4200.0,25.7348,25.7445,25.7155,25.7348,4200.0
2012-05-31 11:55:00,26.63,26.65,26.63,26.65,4200.0,25.7445,25.7638,25.7445,25.7638,4200.0
2012-05-31 12:00:00,26.64,26.69,26.64,26.68,2700.0,25.7542,25.8025,25.7542,25.7928,2700.0
2012-05-31 12:05:00,26.68,26.69,26.68,26.69,5700.0,25.7928,25.8025,25.7928,25.8025,5700.0
2012-05-31 12:10:00,26.7,26.7,26.66,26.7,4800.0,25.8122,25.8122,25.7735,25.8122,4800.0
2012-05-31 12:15:00,26.7,26.7,26.67,26.68,2100.0,25.8122,25.8122,25.7832,25.7928,2100.0
2012-05-31 12:20:00,26.69,26.74,26.69,26.73,3300.0,25.8025,25.8508,25.8025,25.8412,3300.0
2012-05-31 12:25:00,26.74,26.74,26.74,26.74,21300.0,25.8508,25.8508,25.8508,25.8508,21300.0
2012-05-31 12:30:00,26.74,26.77,26.73,26.74,29100.0,25.8508,25.8798,25.8412,25.8508,29100.0
2012-05-31 12:35:00,26.75,26.75,26.7,26.71,2100.0,25.8605,25.8605,25.8122,25.8218,2100.0
2012-05-31 12:40:00,26.72,26.73,26.72,26.73,1500.0,25.8315,25.8412,25.8315,25.8412,1500.0
2012-05-31 12:45:00,26.72,26.74,26.71,26.74,3900.0,25.8315,25.8508,25.8218,25.8508,3900.0
2012-05-31 12:50:00,26.75,26.75,26.72,26.72,900.0,25.8605,25.8605,25.8315,25.8315,900.0
2012-05-31 12:55:00,26.72,26.72,26.71,26.71,1200.0,25.8315,25.8315,25.8218,25.8218,1200.0
2012-05-31 13:00:00,26.7,26.75,26.7,26.75,1500.0,25.8122,25.8605,25.8122,25.8605,1500.0
2012-05-31 13:05:00,26.74,26.81,26.74,26.79,8100.0,25.8508,25.9185,25.8508,25.8992,8100.0
2012-05-31 13:10:00,26.78,26.79,26.78,26.79,1500.0,25.8895,25.8992,25.8895,25.8992,1500.0
2012-05-31 13:15:00,26.81,26.82,26.81,26.81,3000.0,25.9185,25.9282,25.9185,25.9185,3000.0
2012-05-31 13:20:00,26.79,26.79,26.78,26.78,10500.0,25.8992,25.8992,25.8895,25.8895,10500.0
2012-05-31 13:25:00,26.79,26.79,26.77,26.77,3900.0,25.8992,25.8992,25.8798,25.8798,3900.0
2012-05-31 13:30:00,26.78,26.81,26.78,26.81,1500.0,25.8895,25.9185,25.8895,25.9185,1500.0
2012-05-31 13:35:00,26.76,26.76,26.74,26.75,1800.0,25.8702,25.8702,25.8508,25.8605,1800.0
2012-05-31 13:40:00,26.72,26.73,26.72,26.73,900.0,25.8315,25.8412,25.8315,25.8412,900.0
2012-05-31 13:45:00,26.7,26.7,26.7,26.7,300.0,25.8122,25.8122,25.8122,25.8122,300.0
2012-05-31 13:50:00,26.67,26.67,26.66,26.67,1200.0,25.7832,25.7832,25.7735,25.7832,1200.0
2012-05-31 13:55:00,26.67,26.67,26.67,26.67,300.0,25.7832,25.7832,25.7832,25.7832,300.0
2012-05-31 14:00:00,26.66,26.68,26.66,26.68,1500.0,25.7735,25.7928,25.7735,25.7928,1500.0
2012-05-31 14:05:00,26.75,26.75,26.75,26.75,600.0,25.8605,25.8605,25.8605,25.8605,600.0
2012-05-31 14:10:00,26.77,26.77,26.77,26.77,600.0,25.8798,25.8798,25.8798,25.8798,600.0
2012-05-31 14:15:00,26.73,26.73,26.71,26.71,1500.0,25.8412,25.8412,25.8218,25.8218,1500.0
2012-05-31 14:20:00,26.71,26.71,26.68,26.69,2100.0,25.8218,25.8218,25.7928,25.8025,2100.0
2012-05-31 14:25:00,26.75,26.75,26.72,26.72,3300.0,25.8605,25.8605,25.8315,25.8315,3300.0
2012-05-31 14:30:00,26.73,26.76,26.73,26.76,1500.0,25.8412,25.8702,25.8412,25.8702,1500.0
2012-05-31 14:35:00,26.72,26.74,26.7,26.74,1500.0,25.8315,25.8508,25.8122,25.8508,1500.0
2012-05-31 14:40:00,26.77,26.81,26.77,26.81,2100.0,25.8798,25.9185,25.8798,25.9185,2100.0
2012-05-31 14:45:00,26.74,26.75,26.73,26.75,2100.0,25.8508,25.8605,25.8412,25.8605,2100.0
2012-05-31 14:50:00,26.75,26.75,26.73,26.73,3900.0,25.8605,25.8605,25.8412,25.8412,3900.0
2012-05-31 14:55:00,26.73,26.79,26.73,26.79,1200.0,25.8412,25.8992,25.8412,25.8992,1200.0
2012-05-31 15:00:00,26.79,26.79,26.74,26.74,600.0,25.8992,25.8992,25.8508,25.8508,600.0
2012-05-31 15:05:00,26.75,26.76,26.75,26.76,2700.0,25.8605,25.8702,25.8605,25.8702,2700.0
2012-05-31 15:10:00,26.79,26.82,26.79,26.81,1800.0,25.8992,25.9282,25.8992,25.9185,1800.0
2012-05-31 15:15:00,26.81,26.82,26.81,26.82,1500.0,25.9185,25.9282,25.9185,25.9282,1500.0
2012-05-31 15:20:00,26.8,26.8,26.8,26.8,600.0,25.9088,25.9088,25.9088,25.9088,600.0
2012-05-31 15:25:00,26.85,26.92,26.85,26.91,6300.0,25.9572,26.0248,25.9572,26.0152,6300.0
2012-05-31 15:30:00,26.91,26.91,26.91,26.91,1800.0,26.0152,26.0152,26.0152,26.0152,1800.0
2012-05-31 15:35:00,26.96,26.98,26.94,26.94,2100.0,26.0635,26.0829,26.0442,26.0442,2100.0
2012-05-31 15:40:00,26.93,26.93,26.88,26.88,2100.0,26.0345,26.0345,25.9862,25.9862,2100.0
2012-05-31 15:45:00,26.88,26.88,26.8,26.8,5100.0,25.9862,25.9862,25.9088,25.9088,5100.0
2012-05-31 15:50:00,26.81,26.85,26.81,26.81,5700.0,25.9185,25.9572,25.9185,25.9185,5700.0
2012-05-31 15:55:00,26.83,26.85,26.81,26.81,35400.0,25.9378,25.9572,25.9185,25.9185,35400.0
2012-06-01 09:30:00,26.46,26.49,26.19,26.49,11100.0,25.5801,25.6091,25.3191,25.6091,11100.0
2012-06-01 09:35:00,26.46,26.46,26.4,26.44,9000.0,25.5801,25.5801,25.5221,25.5608,9000.0
2012-06-01 09:40:00,26.41,26.44,26.36,26.37,59400.0,25.5318,25.5608,25.4835,25.4931,59400.0
2012-06-01 09:45:00,26.35,26.35,26.35,26.35,300.0,25.4738,25.4738,25.4738,25.4738,300.0
2012-06-01 09:50:00,26.35,26.35,26.26,26.27,900.0,25.4738,25.4738,25.3868,25.3965,900.0
2012-06-01 09:55:00,26.27,26.27,26.21,26.26,13500.0,25.3965,25.3965,25.3385,25.3868,13500.0
2012-06-01 10:00:00,26.35,26.35,26.25,26.29,37500.0,25.4738,25.4738,25.3771,25.4158,37500.0
2012-06-01 10:05:00,26.32,26.33,26.3,26.33,7200.0,25.4448,25.4545,25.4255,25.4545,7200.0
2012-06-01 10:10:00,26.33,26.33,26.24,26.24,3900.0,25.4545,25.4545,25.3675,25.3675,3900.0
2012-06-01 10:15:00,26.23,26.24,26.2,26.2,3000.0,25.3578,25.3675,25.3288,25.3288,3000.0
2012-06-01 10:20:00,26.18,26.18,26.16,26.17,35400.0,25.3095,25.3095,25.2901,25.2998,35400.0
2012-06-01 10:25:00,26.18,26.18,26.13,26.13,2400.0,25.3095,25.3095,25.2611,25.2611,2400.0
2012-06-01 10:30:00,26.11,26.12,26.09,26.1,41400.0,25.2418,25.2514,25.2224,25.2321,41400.0
2012-06-01 10:35:00,26.1,26.1,26.09,26.09,3000.0,25.2321,25.2321,25.2224,25.2224,3000.0
2012-06-01 10:40:00,26.08,26.1,26.06,26.1,5100.0,25.2128,25.2321,25.1934,25.2321,5100.0
2012-06-01 10:45:00,26.16,26.16,26.16,26.16,2700.0,25.2901,25.2901,25.2901,25.2901,2700.0
2012-06-01 10:50:00,26.14,26.14,26.12,26.12,2100.0,25.2708,25.2708,25.2514,25.2514,2100.0
2012-06-01 10:55:00,26.12,26.12,26.06,26.06,2700.0,25.2514,25.2514,25.1934,25.1934,2700.0
2012-06-01 11:00:00,26.02,26.04,26.0,26.02,4800.0,25.1548,25.1741,25.1354,25.1548,4800.0
2012-06-01 11:05:00,26.0,26.0,25.97,25.98,44700.0,25.1354,25.1354,25.1064,25.1161,44700.0
2012-06-01 11:10:00,25.94,25.95,25.94,25.95,4200.0,25.0774,25.0871,25.0774,25.0871,4200.0
2012-06-01 11:15:00,25.94,25.98,25.94,25.98,900.0,25.0774,25.1161,25.0774,25.1161,900.0
2012-06-01 11:20:00,25.98,26.03,25.98,26.03,16800.0,25.1161,25.1644,25.1161,25.1644,16800.0
2012-06-01 11:25:00,26.0,26.04,26.0,26.02,29100.0,25.1354,25.1741,25.1354,25.1548,29100.0
2012-06-01 11:30:00,25.99,25.99,25.98,25.98,600.0,25.1258,25.1258,25.1161,25.1161,600.0
2012-06-01 11:35:00,25.99,25.99,25.99,25.99,600.0,25.1258,25.1258,25.1258,25.1258,600.0
2012-06-01 11:40:00,26.0,26.0,26.0,26.0,2700.0,25.1354,25.1354,25.1354,25.1354,2700.0
2012-06-01 11:45:00,26.02,26.03,26.01,26.01,10200.0,25.1548,25.1644,25.1451,25.1451,10200.0
2012-06-01 11:50:00,25.99,26.04,25.99,26.01,13200.0,25.1258,25.1741,25.1258,25.1451,13200.0
2012-06-01 11:55:00,26.02,26.02,26.01,26.02,7200.0,25.1548,25.1548,25.1451,25.1548,7200.0
2012-06-01 12:00:00,26.02,26.03,26.01,26.01,61800.0,25.1548,25.1644,25.1451,25.1451,61800.0
2012-06-01 12:05:00,26.01,26.03,26.01,26.01,7800.0,25.1451,25.1644,25.1451,25.1451,7800.0
2012-06-01 12:10:00,26.01,26.05,26.01,26.05,900.0,25.1451,25.1838,25.1451,25.1838,900.0
2012-06-01 12:15:00,26.08,26.08,26.08,26.08,600.0,25.2128,25.2128,25.2128,25.2128,600.0
2012-06-01 12:20:00,26.07,26.07,26.07,26.07,300.0,25.2031,25.2031,25.2031,25.2031,300.0
2012-06-01 12:25:00,26.04,26.04,26.01,26.01,3000.0,25.1741,25.1741,25.1451,25.1451,3000.0
2012-06-01 12:30:00,26.03,26.04,26.03,26.04,600.0,25.1644,25.1741,25.1644,25.1741,600.0
2012-06-01 12:35:00,26.04,26.04,26.04,26.04,0.0,25.1741,25.1741,25.1741,25.1741,0.0
2012-06-01 12:40:00,26.03,26.05,26.03,26.05,4200.0,25.1644,25.1838,25.1644,25.1838,4200.0
2012-06-01 12:45:00,26.03,26.03,26.03,26.03,600.0,25.1644,25.1644,25.1644,25.1644,600.0
2012-06-01 12:50:00,26.04,26.05,26.04,26.05,900.0,25.1741,25.1838,25.1741,25.1838,900.0
2012-06-01 12:55:00,26.05,26.05,26.03,26.05,1500.0,25.1838,25.1838,25.1644,25.1838,1500.0
2012-06-01 13:00:00,26.03,26.05,26.03,26.05,900.0,25.1644,25.1838,25.1644,25.1838,900.0
2012-06-01 13:05:00,26.04,26.04,26.04,26.04,300.0,25.1741,25.1741,25.1741,25.1741,300.0
2012-06-01 13:10:00,26.04,26.04,26.04,26.04,18300.0,25.1741,25.1741,25.1741,25.1741,18300.0
2012-06-01 13:15:00,26.07,26.07,26.05,26.06,3600.0,25.2031,25.2031,25.1838,25.1934,3600.0
2012-06-01 13:20:00,26.05,26.05,26.04,26.04,1500.0,25.1838,25.1838,25.1741,25.1741,1500.0
2012-06-01 13:25:00,26.05,26.05,26.01,26.01,3600.0,25.1838,25.1838,25.1451,25.1451,3600.0
2012-06-01 13:30:00,26.0,26.0,25.99,25.99,6600.0,25.1354,25.1354,25.1258,25.1258,6600.0
2012-06-01 13:35:00,25.98,26.02,25.98,26.0,4800.0,25.1161,25.1548,25.1161,25.1354,4800.0
2012-06-01 13:40:00,25.97,26.02,25.97,26.02,5100.0,25.1064,25.1548,25.1064,25.1548,5100.0
2012-06-01 13:45:00,26.02,26.03,26.01,26.02,8400.0,25.1548,25.1644,25.1451,25.1548,8400.0
2012-06-01 13:50:00,26.03,26.04,26.02,26.04,4800.0,25.1644,25.1741,25.1548,25.1741,4800.0
2012-06-01 13:55:00,26.04,26.05,26.03,26.03,2400.0,25.1741,25.1838,25.1644,25.1644,2400.0
2012-06-01 14:00:00,26.03,26.04,26.02,26.02,3300.0,25.1644,25.1741,25.1548,25.1548,3300.0
2012-06-01 14:05:00,25.99,26.0,25.99,25.99,5100.0,25.1258,25.1354,25.1258,25.1258,5100.0
2012-06-01 14:10:00,25.99,26.0,25.99,25.99,4200.0,25.1258,25.1354,25.1258,25.1258,4200.0
2012-06-01 14:15:00,26.0,26.0,25.99,26.0,3900.0,25.1354,25.1354,25.1258,25.1354,3900.0
2012-06-01 14:20:00,25.99,26.06,25.99,26.06,24600.0,25.1258,25.1934,25.1258,25.1934,24600.0
2012-06-01 14:25:00,26.07,26.09,26.07,26.08,121800.0,25.2031,25.2224,25.2031,25.2128,121800.0
2012-06-01 14:30:00,26.09,26.11,26.08,26.11,5400.0,25.2224,25.2418,25.2128,25.2418,5400.0
2012-06-01 14:35:00,26.11,26.13,26.11,26.13,2100.0,25.2418,25.2611,25.2418,25.2611,2100.0
2012-06-01 14:40:00,26.12,26.12,26.1,26.11,5700.0,25.2514,25.2514,25.2321,25.2418,5700.0
2012-06-01 14:45:00,26.11,26.12,26.11,26.12,9600.0,25.2418,25.2514,25.2418,25.2514,9600.0
2012-06-01 14:50:00,26.11,26.12,26.08,26.08,4200.0,25.2418,25.2514,25.2128,25.2128,4200.0
2012-06-01 14:55:00,26.07,26.07,26.03,26.06,1500.0,25.2031,25.2031,25.1644,25.1934,1500.0
2012-06-01 15:00:00,26.06,26.06,26.02,26.03,4800.0,25.1934,25.1934,25.1548,25.1644,4800.0
2012-06-01 15:05:00,26.03,26.08,26.03,26.08,2400.0,25.1644,25.2128,25.1644,25.2128,2400.0
2012-06-01 15:10:00,26.1,26.12,26.06,26.06,6600.0,25.2321,25.2514,25.1934,25.1934,6600.0
2012-06-01 15:15:00,26.08,26.08,26.05,26.05,5400.0,25.2128,25.2128,25.1838,25.1838,5400.0
2012-06-01 15:20:00,26.02,26.02,26.02,26.02,1200.0,25.1548,25.1548,25.1548,25.1548,1200.0
2012-06-01 15:25:00,26.04,26.08,26.04,26.06,2400.0,25.1741,25.2128,25.1741,25.1934,2400.0
2012-06-01 15:30:00,26.07,26.09,26.03,26.04,5700.0,25.2031,25.2224,25.1644,25.1741,5700.0
2012-06-01 15:35:00,26.03,26.04,26.03,26.04,3000.0,25.1644,25.1741,25.1644,25.1741,3000.0
2012-06-01 15:40:00,26.04,26.05,26.03,26.05,12600.0,25.1741,25.1838,25.1644,25.1838,12600.0
2012-06-01 15:45:00,26.07,26.09,26.07,26.09,3000.0,25.2031,25.2224,25.2031,25.2224,3000.0
2012-06-01 15:50:00,26.08,26.1,26.08,26.09,5400.0,25.2128,25.2321,25.2128,25.2224,5400.0
2012-06-01 15:55:00,26.1,26.11,26.09,26.1,5700.0,25.2321,25.2418,25.2224,25.2321,5700.0
2012-06-04 09:30:00,26.09,26.51,26.09,26.25,16200.0,25.2224,25.6285,25.2224,25.3771,16200.0
2012-06-04 09:35:00,26.27,26.41,26.27,26.4,4200.0,25.3965,25.5318,25.3965,25.5221,4200.0
2012-06-04 09:40:00,26.4,26.4,26.32,26.32,3600.0,25.5221,25.5221,25.4448,25.4448,3600.0
2012-06-04 09:45:00,26.29,26.29,26.16,26.16,19800.0,25.4158,25.4158,25.2901,25.2901,19800.0
2012-06-04 09:50:00,26.1,26.1,26.04,26.06,5100.0,25.2321,25.2321,25.1741,25.1934,5100.0
2012-06-04 09:55:00,25.99,25.99,25.98,25.99,6600.0,25.1258,25.1258,25.1161,25.1258,6600.0
2012-06-04 10:00:00,25.97,25.97,25.91,25.92,10200.0,25.1064,25.1064,25.0484,25.0581,10200.0
2012-06-04 10:05:00,25.89,25.91,25.89,25.89,9900.0,25.0291,25.0484,25.0291,25.0291,9900.0
2012-06-04 10:10:00,25.88,26.04,25.88,26.04,4800.0,25.0194,25.1741,25.0194,25.1741,4800.0
2012-06-04 10:15:00,26.08,26.18,26.08,26.18,4500.0,25.2128,25.3095,25.2128,25.3095,4500.0
2012-06-04 10:20:00,26.19,26.2,26.18,26.2,18300.0,25.3191,25.3288,25.3095,25.3288,18300.0
2012-06-04 10:25:00,26.17,26.2,26.17,26.2,6000.0,25.2998,25.3288,25.2998,25.3288,6000.0
2012-06-04 10:30:00,26.17,26.17,26.09,26.11,94200.0,25.2998,25.2998,25.2224,25.2418,94200.0
2012-06-04 10:35:00,26.13,26.17,26.12,26.12,2400.0,25.2611,25.2998,25.2514,25.2514,2400.0
2012-06-04 10:40:00,26.19,26.19,26.13,26.13,1200.0,25.3191,25.3191,25.2611,25.2611,1200.0
2012-06-04 10:45:00,26.1,26.1,26.07,26.07,1500.0,25.2321,25.2321,25.2031,25.2031,1500.0
2012-06-04 10:50:00,26.1,26.1,26.09,26.09,600.0,25.2321,25.2321,25.2224,25.2224,600.0
2012-06-04 10:55:00,26.12,26.13,26.1,26.11,2700.0,25.2514,25.2611,25.2321,25.2418,2700.0
2012-06-04 11:00:00,26.07,26.07,26.07,26.07,1800.0,25.2031,25.2031,25.2031,25.2031,1800.0
2012-06-04 11:05:00,26.06,26.06,26.0,26.01,79800.0,25.1934,25.1934,25.1354,25.1451,79800.0
2012-06-04 11:10:00,26.01,26.05,25.97,25.97,72900.0,25.1451,25.1838,25.1064,25.1064,72900.0
2012-06-04 11:15:00,25.98,25.99,25.97,25.97,4500.0,25.1161,25.1258,25.1064,25.1064,4500.0
2012-06-04 11:20:00,25.95,25.95,25.95,25.95,300.0,25.0871,25.0871,25.0871,25.0871,300.0
2012-06-04 11:25:00,25.97,25.97,25.86,25.86,3000.0,25.1064,25.1064,25.0001,25.0001,3000.0
2012-06-04 11:30:00,25.87,25.87,25.85,25.87,32100.0,25.0098,25.0098,24.9904,25.0098,32100.0
2012-06-04 11:35:00,25.83,25.83,25.8,25.82,1800.0,24.9711,24.9711,24.9421,24.9614,1800.0
2012-06-04 11:40:00,25.82,25.82,25.79,25.8,52500.0,24.9614,24.9614,24.9324,24.9421,52500.0
2012-06-04 11:45:00,25.82,25.82,25.82,25.82,1200.0,24.9614,24.9614,24.9614,24.9614,1200.0
2012-06-04 11:50:00,25.83,25.83,25.82,25.82,600.0,24.9711,24.9711,24.9614,24.9614,600.0
2012-06-04 11:55:00,25.83,25.85,25.83,25.84,5100.0,24.9711,24.9904,24.9711,24.9808,5100.0
2012-06-04 12:00:00,25.82,25.85,25.82,25.83,8400.0,24.9614,24.9904,24.9614,24.9711,8400.0
2012-06-04 12:05:00,25.82,25.82,25.8,25.8,4200.0,24.9614,24.9614,24.9421,24.9421,4200.0
2012-06-04 12:10:00,25.8,25.8,25.7,25.71,13500.0,24.9421,24.9421,24.8454,24.8551,13500.0
2012-06-04 12:15:00,25.71,25.73,25.71,25.73,4200.0,24.8551,24.8744,24.8551,24.8744,4200.0
2012-06-04 12:20:00,25.73,25.76,25.73,25.75,4800.0,24.8744,24.9034,24.8744,24.8938,4800.0
2012-06-04 12:25:00,25.76,25.76,25.71,25.71,5100.0,24.9034,24.9034,24.8551,24.8551,5100.0
2012-06-04 12:30:00,25.73,25.73,25.71,25.72,3000.0,24.8744,24.8744,24.8551,24.8647,3000.0
2012-06-04 12:35:00,25.73,25.76,25.73,25.75,8100.0,24.8744,24.9034,24.8744,24.8938,8100.0
2012-06-04 12:40:00,25.78,25.78,25.76,25.78,7200.0,24.9228,24.9228,24.9034,24.9228,7200.0
2012-06-04 12:45:00,25.78,25.78,25.78,25.78,300.0,24.9228,24.9228,24.9228,24.9228,300.0
2012-06-04 12:50:00,25.76,25.77,25.76,25.76,5400.0,24.9034,24.9131,24.9034,24.9034,5400.0
2012-06-04 12:55:00,25.77,25.8,25.77,25.8,1800.0,24.9131,24.9421,24.9131,24.9421,1800.0
2012-06-04 13:00:00,25.8,25.83,25.79,25.82,2400.0,24.9421,24.9711,24.9324,24.9614,2400.0
2012-06-04 13:05:00,25.81,25.82,25.79,25.79,4200.0,24.9518,24.9614,24.9324,24.9324,4200.0
2012-06-04 13:10:00,25.78,25.78,25.78,25.78,300.0,24.9228,24.9228,24.9228,24.9228,300.0
2012-06-04 13:15:00,25.8,25.81,25.73,25.73,3900.0,24.9421,24.9518,24.8744,24.8744,3900.0
2012-06-04 13:20:00,25.72,25.72,25.71,25.71,1800.0,24.8647,24.8647,24.8551,24.8551,1800.0
2012-06-04 13:25:00,25.67,25.68,25.67,25.68,1800.0,24.8164,24.8261,24.8164,24.8261,1800.0
2012-06-04 13:30:00,25.69,25.69,25.69,25.69,300.0,24.8357,24.8357,24.8357,24.8357,300.0
2012-06-04 13:35:00,25.74,25.78,25.74,25.78,2700.0,24.8841,24.9228,24.8841,24.9228,2700.0
2012-06-04 13:40:00,25.81,25.81,25.81,25.81,300.0,24.9518,24.9518,24.9518,24.9518,300.0
2012-06-04 13:45:00,25.79,25.81,25.76,25.76,33600.0,24.9324,24.9518,24.9034,24.9034,33600.0
2012-06-04 13:50:00,25.75,25.8,25.75,25.75,34800.0,24.8938,24.9421,24.8938,24.8938,34800.0
2012-06-04 13:55:00,25.76,25.78,25.76,25.78,600.0,24.9034,24.9228,24.9034,24.9228,600.0
2012-06-04 14:00:00,25.78,25.79,25.76,25.79,2100.0,24.9228,24.9324,24.9034,24.9324,2100.0
2012-06-04 14:05:00,25.79,25.81,25.78,25.79,34500.0,24.9324,24.9518,24.9228,24.9324,34500.0
2012-06-04 14:10:00,25.79,25.79,25.79,25.79,300.0,24.9324,24.9324,24.9324,24.9324,300.0
2012-06-04 14:15:00,25.81,25.89,25.8,25.89,3900.0,24.9518,25.0291,24.9421,25.0291,3900.0
2012-06-04 14:20:00,25.91,25.97,25.91,25.97,27600.0,25.0484,25.1064,25.0484,25.1064,27600.0
2012-06-04 14:25:00,25.97,25.97,25.97,25.97,8100.0,25.1064,25.1064,25.1064,25.1064,8100.0
2012-06-04 14:30:00,25.95,25.97,25.94,25.95,26100.0,25.0871,25.1064,25.0774,25.0871,26100.0
2012-06-04 14:35:00,26.0,26.05,26.0,26.02,5100.0,25.1354,25.1838,25.1354,25.1548,5100.0
2012-06-04 14:40:00,26.05,26.05,26.01,26.01,1500.0,25.1838,25.1838,25.1451,25.1451,1500.0
2012-06-04 14:45:00,26.0,26.0,26.0,26.0,300.0,25.1354,25.1354,25.1354,25.1354,300.0
2012-06-04 14:50:00,25.98,25.98,25.98,25.98,300.0,25.1161,25.1161,25.1161,25.1161,300.0
2012-06-04 14:55:00,25.97,25.97,25.91,25.91,3000.0,25.1064,25.1064,25.0484,25.0484,3000.0
2012-06-04 15:00:00,25.94,25.95,25.93,25.94,1500.0,25.0774,25.0871,25.0678,25.0774,1500.0
2012-06-04 15:05:00,25.97,25.97,25.97,25.97,600.0,25.1064,25.1064,25.1064,25.1064,600.0
2012-06-04 15:10:00,25.95,25.98,25.95,25.98,3300.0,25.0871,25.1161,25.0871,25.1161,3300.0
2012-06-04 15:15:00,25.95,25.98,25.93,25.98,23100.0,25.0871,25.1161,25.0678,25.1161,23100.0
2012-06-04 15:20:00,25.97,25.97,25.95,25.96,4200.0,25.1064,25.1064,25.0871,25.0968,4200.0
2012-06-04 15:25:00,25.94,25.98,25.94,25.98,2700.0,25.0774,25.1161,25.0774,25.1161,2700.0
2012-06-04 15:30:00,25.97,25.97,25.94,25.95,4800.0,25.1064,25.1064,25.0774,25.0871,4800.0
2012-06-04 15:35:00,25.94,25.95,25.91,25.93,3300.0,25.0774,25.0871,25.0484,25.0678,3300.0
2012-06-04 15:40:00,25.95,25.99,25.93,25.99,5100.0,25.0871,25.1258,25.0678,25.1258,5100.0
2012-06-04 15:45:00,26.0,26.04,26.0,26.04,3900.0,25.1354,25.1741,25.1354,25.1741,3900.0
2012-06-04 15:50:00,26.05,26.16,26.05,26.15,7500.0,25.1838,25.2901,25.1838,25.2805,7500.0
2012-06-04 15:55:00,26.14,26.18,26.14,26.16,62100.0,25.2708,25.3095,25.2708,25.2901,62100.0
2012-06-05 09:30:00,26.07,26.14,26.07,26.14,3300.0,25.2031,25.2708,25.2031,25.2708,3300.0
2012-06-05 09:35:00,26.14,26.14,26.06,26.06,3600.0,25.2708,25.2708,25.1934,25.1934,3600.0
2012-06-05 09:40:00,26.06,26.07,26.05,26.05,1800.0,25.1934,25.2031,25.1838,25.1838,1800.0
2012-06-05 09:45:00,26.16,26.16,26.16,26.16,300.0,25.2901,25.2901,25.2901,25.2901,300.0
2012-06-05 09:50:00,26.16,26.16,26.16,26.16,0.0,25.2901,25.2901,25.2901,25.2901,0.0
2012-06-05 09:55:00,26.17,26.19,26.15,26.19,2400.0,25.2998,25.3191,25.2805,25.3191,2400.0
2012-06-05 10:00:00,26.22,26.34,26.22,26.34,2700.0,25.3481,25.4641,25.3481,25.4641,2700.0
2012-06-05 10:05:00,26.36,26.44,26.36,26.42,1500.0,25.4835,25.5608,25.4835,25.5415,1500.0
2012-06-05 10:10:00,26.4,26.43,26.4,26.43,2400.0,25.5221,25.5511,25.5221,25.5511,2400.0
2012-06-05 10:15:00,26.44,26.44,26.44,26.44,600.0,25.5608,25.5608,25.5608,25.5608,600.0
2012-06-05 10:20:00,26.43,26.47,26.42,26.47,57600.0,25.5511,25.5898,25.5415,25.5898,57600.0
2012-06-05 10:25:00,26.47,26.47,26.44,26.44,900.0,25.5898,25.5898,25.5608,25.5608,900.0
2012-06-05 10:30:00,26.47,26.48,26.45,26.48,64500.0,25.5898,25.5995,25.5705,25.5995,64500.0
2012-06-05 10:35:00,26.5,26.5,26.5,26.5,1200.0,25.6188,25.6188,25.6188,25.6188,1200.0
2012-06-05 10:40:00,26.48,26.48,26.43,26.43,3600.0,25.5995,25.5995,25.5511,25.5511,3600.0
2012-06-05 10:45:00,26.43,26.43,26.43,26.43,0.0,25.5511,25.5511,25.5511,25.5511,0.0
2012-06-05 10:50:00,26.3,26.34,26.3,26.34,900.0,25.4255,25.4641,25.4255,25.4641,900.0
2012-06-05 10:55:00,26.3,26.3,26.25,26.25,2400.0,25.4255,25.4255,25.3771,25.3771,2400.0
2012-06-05 11:00:00,26.25,26.27,26.24,26.25,6900.0,25.3771,25.3965,25.3675,25.3771,6900.0
2012-06-05 11:05:00,26.25,26.28,26.25,26.28,900.0,25.3771,25.4061,25.3771,25.4061,900.0
2012-06-05 11:10:00,26.36,26.36,26.36,26.36,900.0,25.4835,25.4835,25.4835,25.4835,900.0
2012-06-05 11:15:00,26.39,26.39,26.38,26.38,2100.0,25.5125,25.5125,25.5028,25.5028,2100.0
2012-06-05 11:20:00,26.41,26.41,26.38,26.38,3300.0,25.5318,25.5318,25.5028,25.5028,3300.0
2012-06-05 11:25:00,26.39,26.39,26.33,26.33,2400.0,25.5125,25.5125,25.4545,25.4545,2400.0
2012-06-05 11:30:00,26.33,26.33,26.33,26.33,0.0,25.4545,25.4545,25.4545,25.4545,0.0
2012-06-05 11:35:00,26.39,26.39,26.33,26.33,2400.0,25.5125,25.5125,25.4545,25.4545,2400.0
2012-06-05 11:40:00,26.32,26.33,26.3,26.33,1500.0,25.4448,25.4545,25.4255,25.4545,1500.0
2012-06-05 11:45:00,26.33,26.33,26.33,26.33,600.0,25.4545,25.4545,25.4545,25.4545,600.0
2012-06-05 11:50:00,26.35,26.38,26.35,26.38,1800.0,25.4738,25.5028,25.4738,25.5028,1800.0
2012-06-05 11:55:00,26.32,26.32,26.29,26.29,3000.0,25.4448,25.4448,25.4158,25.4158,3000.0
2012-06-05 12:00:00,26.29,26.29,26.29,26.29,600.0,25.4158,25.4158,25.4158,25.4158,600.0
2012-06-05 12:05:00,26.35,26.39,26.35,26.39,2700.0,25.4738,25.5125,25.4738,25.5125,2700.0
2012-06-05 12:10:00,26.4,26.4,26.39,26.39,600.0,25.5221,25.5221,25.5125,25.5125,600.0
2012-06-05 12:15:00,26.34,26.34,26.34,26.34,900.0,25.4641,25.4641,25.4641,25.4641,900.0
2012-06-05 12:20:00,26.38,26.41,26.38,26.41,1200.0,25.5028,25.5318,25.5028,25.5318,1200.0
2012-06-05 12:25:00,26.41,26.41,26.39,26.39,1200.0,25.5318,25.5318,25.5125,25.5125,1200.0
2012-06-05 12:30:00,26.41,26.5,26.41,26.5,5700.0,25.5318,25.6188,25.5318,25.6188,5700.0
2012-06-05 12:35:00,26.51,26.51,26.48,26.48,6300.0,25.6285,25.6285,25.5995,25.5995,6300.0
2012-06-05 12:40:00,26.48,26.48,26.46,26.47,2400.0,25.5995,25.5995,25.5801,25.5898,2400.0
2012-06-05 12:45:00,26.46,26.46,26.42,26.43,4500.0,25.5801,25.5801,25.5415,25.5511,4500.0
2012-06-05 12:50:00,26.43,26.48,26.43,26.45,5100.0,25.5511,25.5995,25.5511,25.5705,5100.0
2012-06-05 12:55:00,26.45,26.47,26.45,26.47,3600.0,25.5705,25.5898,25.5705,25.5898,3600.0
2012-06-05 13:00:00,26.47,26.47,26.44,26.47,4800.0,25.5898,25.5898,25.5608,25.5898,4800.0
2012-06-05 13:05:00,26.47,26.47,26.45,26.46,3300.0,25.5898,25.5898,25.5705,25.5801,3300.0
2012-06-05 13:10:00,26.45,26.49,26.45,26.49,12300.0,25.5705,25.6091,25.5705,25.6091,12300.0
2012-06-05 13:15:00,26.48,26.48,26.43,26.46,7200.0,25.5995,25.5995,25.5511,25.5801,7200.0
2012-06-05 13:20:00,26.46,26.5,26.46,26.5,5100.0,25.5801,25.6188,25.5801,25.6188,5100.0
2012-06-05 13:25:00,26.5,26.5,26.47,26.49,8400.0,25.6188,25.6188,25.5898,25.6091,8400.0
2012-06-05 13:30:00,26.47,26.48,26.46,26.47,4200.0,25.5898,25.5995,25.5801,25.5898,4200.0
2012-06-05 13:35:00,26.48,26.49,26.48,26.49,4500.0,25.5995,25.6091,25.5995,25.6091,4500.0
2012-06-05 13:40:00,26.49,26.51,26.48,26.51,7200.0,25.6091,25.6285,25.5995,25.6285,7200.0
2012-06-05 13:45:00,26.53,26.54,26.53,26.53,4200.0,25.6478,25.6575,25.6478,25.6478,4200.0
2012-06-05 13:50:00,26.57,26.57,26.55,26.57,2700.0,25.6865,25.6865,25.6671,25.6865,2700.0
2012-06-05 13:55:00,26.56,26.56,26.56,26.56,2700.0,25.6768,25.6768,25.6768,25.6768,2700.0
2012-06-05 14:00:00,26.56,26.56,26.55,26.55,1500.0,25.6768,25.6768,25.6671,25.6671,1500.0
2012-06-05 14:05:00,26.58,26.64,26.58,26.64,4800.0,25.6962,25.7542,25.6962,25.7542,4800.0
2012-06-05 14:10:00,26.62,26.68,26.62,26.66,8100.0,25.7348,25.7928,25.7348,25.7735,8100.0
2012-06-05 14:15:00,26.67,26.67,26.67,26.67,300.0,25.7832,25.7832,25.7832,25.7832,300.0
2012-06-05 14:20:00,26.69,26.69,26.68,26.68,600.0,25.8025,25.8025,25.7928,25.7928,600.0
2012-06-05 14:25:00,26.66,26.69,26.66,26.69,47700.0,25.7735,25.8025,25.7735,25.8025,47700.0
2012-06-05 14:30:00,26.69,26.69,26.69,26.69,0.0,25.8025,25.8025,25.8025,25.8025,0.0
2012-06-05 14:35:00,26.67,26.68,26.65,26.65,32700.0,25.7832,25.7928,25.7638,25.7638,32700.0
2012-06-05 14:40:00,26.66,26.66,26.65,26.66,14100.0,25.7735,25.7735,25.7638,25.7735,14100.0
2012-06-05 14:45:00,26.65,26.67,26.65,26.67,19200.0,25.7638,25.7832,25.7638,25.7832,19200.0
2012-06-05 14:50:00,26.65,26.68,26.65,26.68,3000.0,25.7638,25.7928,25.7638,25.7928,3000.0
2012-06-05 14:55:00,26.69,26.69,26.69,26.69,300.0,25.8025,25.8025,25.8025,25.8025,300.0
2012-06-05 15:00:00,26.73,26.74,26.73,26.73,2700.0,25.8412,25.8508,25.8412,25.8412,2700.0
2012-06-05 15:05:00,26.7,26.7,26.7,26.7,1500.0,25.8122,25.8122,25.8122,25.8122,1500.0
2012-06-05 15:10:00,26.71,26.71,26.68,26.68,1800.0,25.8218,25.8218,25.7928,25.7928,1800.0
2012-06-05 15:15:00,26.69,26.69,26.68,26.69,6000.0,25.8025,25.8025,25.7928,25.8025,6000.0
2012-06-05 15:20:00,26.7,26.71,26.69,26.71,2100.0,25.8122,25.8218,25.8025,25.8218,2100.0
2012-06-05 15:25:00,26.7,26.7,26.66,26.66,1200.0,25.8122,25.8122,25.7735,25.7735,1200.0
2012-06-05 15:30:00,26.66,26.68,26.66,26.67,7200.0,25.7735,25.7928,25.7735,25.7832,7200.0
2012-06-05 15:35:00,26.68,26.7,26.68,26.7,6300.0,25.7928,25.8122,25.7928,25.8122,6300.0
2012-06-05 15:40:00,26.71,26.71,26.69,26.69,5100.0,25.8218,25.8218,25.8025,25.8025,5100.0
2012-06-05 15:45:00,26.67,26.67,26.65,26.65,5400.0,25.7832,25.7832,25.7638,25.7638,5400.0
2012-06-05 15:50:00,26.65,26.68,26.65,26.67,6000.0,25.7638,25.7928,25.7638,25.7832,6000.0
2012-06-05 15:55:00,26.67,26.67,26.63,26.64,6300.0,25.7832,25.7832,25.7445,25.7542,6300.0
2012-06-06 09:30:00,26.9,26.95,26.84,26.84,10200.0,26.0055,26.0538,25.9475,25.9475,10200.0
2012-06-06 09:35:00,26.83,26.93,26.82,26.87,15900.0,25.9378,26.0345,25.9282,25.9765,15900.0
2012-06-06 09:40:00,26.9,26.96,26.9,26.93,6300.0,26.0055,26.0635,26.0055,26.0345,6300.0
2012-06-06 09:45:00,26.95,26.98,26.95,26.97,12900.0,26.0538,26.0829,26.0538,26.0732,12900.0
2012-06-06 09:50:00,26.99,26.99,26.99,26.99,1200.0,26.0925,26.0925,26.0925,26.0925,1200.0
2012-06-06 09:55:00,27.0,27.07,27.0,27.07,10200.0,26.1022,26.1699,26.1022,26.1699,10200.0
2012-06-06 10:00:00,27.05,27.05,27.04,27.04,3900.0,26.1505,26.1505,26.1409,26.1409,3900.0
2012-06-06 10:05:00,27.04,27.04,27.04,27.04,0.0,26.1409,26.1409,26.1409,26.1409,0.0
2012-06-06 10:10:00,27.0,27.0,27.0,27.0,6000.0,26.1022,26.1022,26.1022,26.1022,6000.0
2012-06-06 10:15:00,27.01,27.01,26.98,26.98,64800.0,26.1119,26.1119,26.0829,26.0829,64800.0
2012-06-06 10:20:00,26.98,26.98,26.96,26.98,10800.0,26.0829,26.0829,26.0635,26.0829,10800.0
2012-06-06 10:25:00,26.97,26.99,26.97,26.98,18900.0,26.0732,26.0925,26.0732,26.0829,18900.0
2012-06-06 10:30:00,26.98,26.98,26.98,26.98,0.0,26.0829,26.0829,26.0829,26.0829,0.0
2012-06-06 10:35:00,26.98,27.01,26.98,27.0,2400.0,26.0829,26.1119,26.0829,26.1022,2400.0
2012-06-06 10:40:00,27.01,27.01,27.0,27.0,1500.0,26.1119,26.1119,26.1022,26.1022,1500.0
2012-06-06 10:45:00,27.02,27.02,27.02,27.02,300.0,26.1215,26.1215,26.1215,26.1215,300.0
2012-06-06 10:50:00,27.02,27.02,27.0,27.0,3900.0,26.1215,26.1215,26.1022,26.1022,3900.0
2012-06-06 10:55:00,27.0,27.0,26.98,26.98,1200.0,26.1022,26.1022,26.0829,26.0829,1200.0
2012-06-06 11:00:00,26.99,26.99,26.99,26.99,600.0,26.0925,26.0925,26.0925,26.0925,600.0
2012-06-06 11:05:00,26.96,27.0,26.96,27.0,600.0,26.0635,26.1022,26.0635,26.1022,600.0
2012-06-06 11:10:00,27.02,27.03,27.02,27.03,2100.0,26.1215,26.1312,26.1215,26.1312,2100.0
2012-06-06 11:15:00,27.05,27.05,27.03,27.03,2400.0,26.1505,26.1505,26.1312,26.1312,2400.0
2012-06-06 11:20:00,27.03,27.03,27.01,27.01,1800.0,26.1312,26.1312,26.1119,26.1119,1800.0
2012-06-06 11:25:00,27.02,27.02,27.01,27.02,1500.0,26.1215,26.1215,26.1119,26.1215,1500.0
2012-06-06 11:30:00,27.02,27.03,27.01,27.02,4200.0,26.1215,26.1312,26.1119,26.1215,4200.0
2012-06-06 11:35:00,27.01,27.03,27.01,27.03,2700.0,26.1119,26.1312,26.1119,26.1312,2700.0
2012-06-06 11:40:00,27.05,27.05,27.05,27.05,1500.0,26.1505,26.1505,26.1505,26.1505,1500.0
2012-06-06 11:45:00,27.05,27.05,27.05,27.05,1800.0,26.1505,26.1505,26.1505,26.1505,1800.0
2012-06-06 11:50:00,27.05,27.05,27.02,27.02,2700.0,26.1505,26.1505,26.1215,26.1215,2700.0
2012-06-06 11:55:00,27.02,27.03,27.01,27.03,3600.0,26.1215,26.1312,26.1119,26.1312,3600.0
2012-06-06 12:00:00,27.05,27.05,27.05,27.05,300.0,26.1505,26.1505,26.1505,26.1505,300.0
2012-06-06 12:05:00,27.05,27.05,27.05,27.05,5100.0,26.1505,26.1505,26.1505,26.1505,5100.0
2012-06-06 12:10:00,27.04,27.07,27.04,27.05,3600.0,26.1409,26.1699,26.1409,26.1505,3600.0
2012-06-06 12:15:00,27.07,27.07,27.07,27.07,2400.0,26.1699,26.1699,26.1699,26.1699,2400.0
2012-06-06 12:20:00,27.08,27.09,27.08,27.09,3000.0,26.1795,26.1892,26.1795,26.1892,3000.0
2012-06-06 12:25:00,27.09,27.1,27.08,27.08,3900.0,26.1892,26.1989,26.1795,26.1795,3900.0
2012-06-06 12:30:00,27.08,27.08,27.08,27.08,0.0,26.1795,26.1795,26.1795,26.1795,0.0
2012-06-06 12:35:00,27.11,27.13,27.11,27.13,1500.0,26.2085,26.2279,26.2085,26.2279,1500.0
2012-06-06 12:40:00,27.13,27.13,27.13,27.13,2100.0,26.2279,26.2279,26.2279,26.2279,2100.0
2012-06-06 12:45:00,27.13,27.13,27.12,27.12,1200.0,26.2279,26.2279,26.2182,26.2182,1200.0
2012-06-06 12:50:00,27.13,27.13,27.12,27.12,1500.0,26.2279,26.2279,26.2182,26.2182,1500.0
2012-06-06 12:55:00,27.12,27.12,27.09,27.09,3300.0,26.2182,26.2182,26.1892,26.1892,3300.0
2012-06-06 13:00:00,27.09,27.11,27.09,27.11,2100.0,26.1892,26.2085,26.1892,26.2085,2100.0
2012-06-06 13:05:00,27.11,27.11,27.11,27.11,600.0,26.2085,26.2085,26.2085,26.2085,600.0
2012-06-06 13:10:00,27.11,27.11,27.11,27.11,0.0,26.2085,26.2085,26.2085,26.2085,0.0
2012-06-06 13:15:00,27.11,27.11,27.11,27.11,1200.0,26.2085,26.2085,26.2085,26.2085,1200.0
2012-06-06 13:20:00,27.09,27.1,27.08,27.08,2100.0,26.1892,26.1989,26.1795,26.1795,2100.0
2012-06-06 13:25:00,27.1,27.1,27.1,27.1,300.0,26.1989,26.1989,26.1989,26.1989,300.0
2012-06-06 13:30:00,27.11,27.11,27.11,27.11,1200.0,26.2085,26.2085,26.2085,26.2085,1200.0
2012-06-06 13:35:00,27.1,27.1,27.1,27.1,1200.0,26.1989,26.1989,26.1989,26.1989,1200.0
2012-06-06 13:40:00,27.1,27.1,27.09,27.09,1200.0,26.1989,26.1989,26.1892,26.1892,1200.0
2012-06-06 13:45:00,27.08,27.08,27.08,27.08,600.0,26.1795,26.1795,26.1795,26.1795,600.0
2012-06-06 13:50:00,27.07,27.07,27.05,27.07,900.0,26.1699,26.1699,26.1505,26.1699,900.0
2012-06-06 13:55:00,27.06,27.06,27.03,27.03,6000.0,26.1602,26.1602,26.1312,26.1312,6000.0
2012-06-06 14:00:00,27.05,27.05,27.05,27.05,900.0,26.1505,26.1505,26.1505,26.1505,900.0
2012-06-06 14:05:00,27.03,27.03,27.03,27.03,1500.0,26.1312,26.1312,26.1312,26.1312,1500.0
2012-06-06 14:10:00,27.02,27.02,26.96,26.96,3600.0,26.1215,26.1215,26.0635,26.0635,3600.0
2012-06-06 14:15:00,26.96,26.96,26.96,26.96,0.0,26.0635,26.0635,26.0635,26.0635,0.0
2012-06-06 14:20:00,27.02,27.02,27.0,27.0,1500.0,26.1215,26.1215,26.1022,26.1022,1500.0
2012-06-06 14:25:00,27.0,27.0,27.0,27.0,0.0,26.1022,26.1022,26.1022,26.1022,0.0
2012-06-06 14:30:00,27.03,27.07,27.03,27.07,6900.0,26.1312,26.1699,26.1312,26.1699,6900.0
2012-06-06 14:35:00,27.07,27.08,27.07,27.07,3300.0,26.1699,26.1795,26.1699,26.1699,3300.0
2012-06-06 14:40:00,27.06,27.06,27.06,27.06,600.0,26.1602,26.1602,26.1602,26.1602,600.0
2012-06-06 14:45:00,27.06,27.06,27.04,27.04,900.0,26.1602,26.1602,26.1409,26.1409,900.0
2012-06-06 14:50:00,27.03,27.03,27.01,27.02,900.0,26.1312,26.1312,26.1119,26.1215,900.0
2012-06-06 14:55:00,27.01,27.02,27.01,27.02,3600.0,26.1119,26.1215,26.1119,26.1215,3600.0
2012-06-06 15:00:00,27.02,27.02,27.02,27.02,18300.0,26.1215,26.1215,26.1215,26.1215,18300.0
2012-06-06 15:05:00,27.01,27.01,27.0,27.0,900.0,26.1119,26.1119,26.1022,26.1022,900.0
2012-06-06 15:10:00,27.01,27.01,27.01,27.01,1500.0,26.1119,26.1119,26.1119,26.1119,1500.0
2012-06-06 15:15:00,26.99,26.99,26.97,26.98,4800.0,26.0925,26.0925,26.0732,26.0829,4800.0
2012-06-06 15:20:00,26.98,27.01,26.97,27.01,6600.0,26.0829,26.1119,26.0732,26.1119,6600.0
2012-06-06 15:25:00,27.02,27.03,26.99,26.99,5100.0,26.1215,26.1312,26.0925,26.0925,5100.0
2012-06-06 15:30:00,26.99,27.0,26.98,26.99,15300.0,26.0925,26.1022,26.0829,26.0925,15300.0
2012-06-06 15:35:00,27.02,27.03,26.99,27.0,11400.0,26.1215,26.1312,26.0925,26.1022,11400.0
2012-06-06 15:40:00,27.0,27.02,26.99,27.02,2400.0,26.1022,26.1215,26.0925,26.1215,2400.0
2012-06-06 15:45:00,27.03,27.05,27.03,27.04,6600.0,26.1312,26.1505,26.1312,26.1409,6600.0
2012-06-06 15:50:00,27.03,27.08,27.03,27.08,4800.0,26.1312,26.1795,26.1312,26.1795,4800.0
2012-06-06 15:55:00,27.09,27.09,27.05,27.08,23700.0,26.1892,26.1892,26.1505,26.1795,23700.0
2012-06-07 09:30:00,27.49,27.49,27.33,27.33,26400.0,26.5759,26.5759,26.4212,26.4212,26400.0
2012-06-07 09:35:00,27.34,27.34,27.3,27.31,76800.0,26.4309,26.4309,26.3922,26.4019,76800.0
2012-06-07 09:40:00,27.31,27.32,27.29,27.29,7800.0,26.4019,26.4115,26.3825,26.3825,7800.0
2012-06-07 09:45:00,27.29,27.29,27.24,27.24,6900.0,26.3825,26.3825,26.3342,26.3342,6900.0
2012-06-07 09:50:00,27.25,27.25,27.23,27.23,1500.0,26.3439,26.3439,26.3245,26.3245,1500.0
2012-06-07 09:55:00,27.28,27.31,27.27,27.28,11700.0,26.3729,26.4019,26.3632,26.3729,11700.0
2012-06-07 10:00:00,27.25,27.25,27.14,27.19,12300.0,26.3439,26.3439,26.2375,26.2859,12300.0
2012-06-07 10:05:00,27.19,27.22,27.16,27.16,16800.0,26.2859,26.3149,26.2569,26.2569,16800.0
2012-06-07 10:10:00,27.13,27.13,27.09,27.12,2400.0,26.2279,26.2279,26.1892,26.2182,2400.0
2012-06-07 10:15:00,27.12,27.12,27.07,27.07,2400.0,26.2182,26.2182,26.1699,26.1699,2400.0
2012-06-07 10:20:00,27.08,27.13,27.08,27.13,9000.0,26.1795,26.2279,26.1795,26.2279,9000.0
2012-06-07 10:25:00,27.14,27.23,27.13,27.2,10200.0,26.2375,26.3245,26.2279,26.2955,10200.0
2012-06-07 10:30:00,27.21,27.21,27.15,27.15,6000.0,26.3052,26.3052,26.2472,26.2472,6000.0
2012-06-07 10:35:00,27.12,27.12,27.1,27.1,26100.0,26.2182,26.2182,26.1989,26.1989,26100.0
2012-06-07 10:40:00,27.1,27.13,27.09,27.1,26700.0,26.1989,26.2279,26.1892,26.1989,26700.0
2012-06-07 10:45:00,27.08,27.08,27.02,27.02,15300.0,26.1795,26.1795,26.1215,26.1215,15300.0
2012-06-07 10:50:00,27.05,27.05,27.05,27.05,900.0,26.1505,26.1505,26.1505,26.1505,900.0
2012-06-07 10:55:00,27.05,27.05,27.05,27.05,0.0,26.1505,26.1505,26.1505,26.1505,0.0
2012-06-07 11:00:00,27.1,27.1,27.1,27.1,1200.0,26.1989,26.1989,26.1989,26.1989,1200.0
2012-06-07 11:05:00,27.1,27.11,27.1,27.11,8400.0,26.1989,26.2085,26.1989,26.2085,8400.0
2012-06-07 11:10:00,27.1,27.1,27.07,27.07,2700.0,26.1989,26.1989,26.1699,26.1699,2700.0
2012-06-07 11:15:00,27.03,27.04,27.03,27.04,600.0,26.1312,26.1409,26.1312,26.1409,600.0
2012-06-07 11:20:00,27.06,27.06,27.06,27.06,900.0,26.1602,26.1602,26.1602,26.1602,900.0
2012-06-07 11:25:00,27.03,27.03,27.03,27.03,300.0,26.1312,26.1312,26.1312,26.1312,300.0
2012-06-07 11:30:00,27.02,27.06,27.02,27.06,4800.0,26.1215,26.1602,26.1215,26.1602,4800.0
2012-06-07 11:35:00,27.08,27.12,27.07,27.12,2400.0,26.1795,26.2182,26.1699,26.2182,2400.0
2012-06-07 11:40:00,27.12,27.12,27.12,27.12,900.0,26.2182,26.2182,26.2182,26.2182,900.0
2012-06-07 11:45:00,27.13,27.13,27.13,27.13,2100.0,26.2279,26.2279,26.2279,26.2279,2100.0
2012-06-07 11:50:00,27.15,27.15,27.15,27.15,300.0,26.2472,26.2472,26.2472,26.2472,300.0
2012-06-07 11:55:00,27.13,27.13,27.11,27.11,900.0,26.2279,26.2279,26.2085,26.2085,900.0
2012-06-07 12:00:00,27.1,27.1,27.08,27.08,1800.0,26.1989,26.1989,26.1795,26.1795,1800.0
2012-06-07 12:05:00,27.07,27.07,27.05,27.07,900.0,26.1699,26.1699,26.1505,26.1699,900.0
2012-06-07 12:10:00,27.06,27.13,27.06,27.13,3300.0,26.1602,26.2279,26.1602,26.2279,3300.0
2012-06-07 12:15:00,27.14,27.21,27.14,27.14,4800.0,26.2375,26.3052,26.2375,26.2375,4800.0
2012-06-07 12:20:00,27.16,27.18,27.16,27.16,1800.0,26.2569,26.2762,26.2569,26.2569,1800.0
2012-06-07 12:25:00,27.16,27.18,27.16,27.18,600.0,26.2569,26.2762,26.2569,26.2762,600.0
2012-06-07 12:30:00,27.17,27.17,27.16,27.16,900.0,26.2665,26.2665,26.2569,26.2569,900.0
2012-06-07 12:35:00,27.17,27.17,27.15,27.15,600.0,26.2665,26.2665,26.2472,26.2472,600.0
2012-06-07 12:40:00,27.16,27.16,27.11,27.12,4800.0,26.2569,26.2569,26.2085,26.2182,4800.0
2012-06-07 12:45:00,27.15,27.15,27.14,27.14,900.0,26.2472,26.2472,26.2375,26.2375,900.0
2012-06-07 12:50:00,27.13,27.15,27.13,27.14,32100.0,26.2279,26.2472,26.2279,26.2375,32100.0
2012-06-07 12:55:00,27.15,27.15,27.12,27.14,9900.0,26.2472,26.2472,26.2182,26.2375,9900.0
2012-06-07 13:00:00,27.14,27.14,27.13,27.13,2100.0,26.2375,26.2375,26.2279,26.2279,2100.0
2012-06-07 13:05:00,27.11,27.11,27.1,27.1,2100.0,26.2085,26.2085,26.1989,26.1989,2100.0
2012-06-07 13:10:00,27.11,27.11,27.1,27.1,1200.0,26.2085,26.2085,26.1989,26.1989,1200.0
2012-06-07 13:15:00,27.1,27.14,27.1,27.14,3300.0,26.1989,26.2375,26.1989,26.2375,3300.0
2012-06-07 13:20:00,27.16,27.16,27.16,27.16,600.0,26.2569,26.2569,26.2569,26.2569,600.0
2012-06-07 13:25:00,27.2,27.2,27.2,27.2,300.0,26.2955,26.2955,26.2955,26.2955,300.0
2012-06-07 13:30:00,27.19,27.19,27.18,27.19,1200.0,26.2859,26.2859,26.2762,26.2859,1200.0
2012-06-07 13:35:00,27.18,27.18,27.15,27.15,1500.0,26.2762,26.2762,26.2472,26.2472,1500.0
2012-06-07 13:40:00,27.16,27.16,27.12,27.12,6600.0,26.2569,26.2569,26.2182,26.2182,6600.0
2012-06-07 13:45:00,27.12,27.12,27.12,27.12,0.0,26.2182,26.2182,26.2182,26.2182,0.0
2012-06-07 13:50:00,27.12,27.12,27.11,27.11,900.0,26.2182,26.2182,26.2085,26.2085,900.0
2012-06-07 13:55:00,27.05,27.05,27.05,27.05,300.0,26.1505,26.1505,26.1505,26.1505,300.0
2012-06-07 14:00:00,27.03,27.04,27.03,27.04,2400.0,26.1312,26.1409,26.1312,26.1409,2400.0
2012-06-07 14:05:00,27.05,27.05,27.01,27.01,4200.0,26.1505,26.1505,26.1119,26.1119,4200.0
2012-06-07 14:10:00,27.01,27.01,27.01,27.01,0.0,26.1119,26.1119,26.1119,26.1119,0.0
2012-06-07 14:15:00,27.04,27.07,27.04,27.07,1800.0,26.1409,26.1699,26.1409,26.1699,1800.0
2012-06-07 14:20:00,27.07,27.09,27.07,27.09,1800.0,26.1699,26.1892,26.1699,26.1892,1800.0
2012-06-07 14:25:00,27.06,27.07,27.06,27.07,600.0,26.1602,26.1699,26.1602,26.1699,600.0
2012-06-07 14:30:00,27.06,27.06,27.05,27.05,600.0,26.1602,26.1602,26.1505,26.1505,600.0
2012-06-07 14:35:00,27.05,27.05,27.05,27.05,0.0,26.1505,26.1505,26.1505,26.1505,0.0
2012-06-07 14:40:00,27.05,27.07,27.05,27.06,900.0,26.1505,26.1699,26.1505,26.1602,900.0
2012-06-07 14:45:00,27.05,27.05,27.04,27.04,2400.0,26.1505,26.1505,26.1409,26.1409,2400.0
2012-06-07 14:50:00,27.04,27.04,27.04,27.04,300.0,26.1409,26.1409,26.1409,26.1409,300.0
2012-06-07 14:55:00,27.03,27.03,27.03,27.03,900.0,26.1312,26.1312,26.1312,26.1312,900.0
2012-06-07 15:00:00,27.04,27.05,27.02,27.02,35700.0,26.1409,26.1505,26.1215,26.1215,35700.0
2012-06-07 15:05:00,27.0,27.04,27.0,27.04,3900.0,26.1022,26.1409,26.1022,26.1409,3900.0
2012-06-07 15:10:00,27.03,27.03,27.03,27.03,1500.0,26.1312,26.1312,26.1312,26.1312,1500.0
2012-06-07 15:15:00,27.02,27.02,26.93,26.93,3300.0,26.1215,26.1215,26.0345,26.0345,3300.0
2012-06-07 15:20:00,26.91,26.91,26.87,26.9,6900.0,26.0152,26.0152,25.9765,26.0055,6900.0
2012-06-07 15:25:00,26.89,26.92,26.88,26.9,2700.0,25.9958,26.0248,25.9862,26.0055,2700.0
2012-06-07 15:30:00,26.9,26.9,26.87,26.87,3900.0,26.0055,26.0055,25.9765,25.9765,3900.0
2012-06-07 15:35:00,26.87,26.87,26.82,26.82,13800.0,25.9765,25.9765,25.9282,25.9282,13800.0
2012-06-07 15:40:00,26.83,26.84,26.82,26.83,4800.0,25.9378,25.9475,25.9282,25.9378,4800.0
2012-06-07 15:45:00,26.84,26.86,26.79,26.82,69300.0,25.9475,25.9668,25.8992,25.9282,69300.0
2012-06-07 15:50:00,26.81,26.82,26.79,26.82,15300.0,25.9185,25.9282,25.8992,25.9282,15300.0
2012-06-07 15:55:00,26.8,26.81,26.78,26.78,18900.0,25.9088,25.9185,25.8895,25.8895,18900.0
2012-06-08 09:30:00,26.62,26.73,26.59,26.62,6900.0,25.7348,25.8412,25.7058,25.7348,6900.0
2012-06-08 09:35:00,26.59,26.59,26.56,26.56,2700.0,25.7058,25.7058,25.6768,25.6768,2700.0
2012-06-08 09:40:00,26.54,26.54,26.54,26.54,600.0,25.6575,25.6575,25.6575,25.6575,600.0
2012-06-08 09:45:00,26.58,26.6,26.58,26.59,3000.0,25.6962,25.7155,25.6962,25.7058,3000.0
2012-06-08 09:50:00,26.57,26.64,26.57,26.64,4800.0,25.6865,25.7542,25.6865,25.7542,4800.0
2012-06-08 09:55:00,26.69,26.76,26.69,26.76,7800.0,25.8025,25.8702,25.8025,25.8702,7800.0
2012-06-08 10:00:00,26.79,26.86,26.79,26.86,1800.0,25.8992,25.9668,25.8992,25.9668,1800.0
2012-06-08 10:05:00,26.89,26.96,26.89,26.93,62700.0,25.9958,26.0635,25.9958,26.0345,62700.0
2012-06-08 10:10:00,26.94,26.94,26.87,26.87,7800.0,26.0442,26.0442,25.9765,25.9765,7800.0
2012-06-08 10:15:00,26.89,26.94,26.89,26.92,5100.0,25.9958,26.0442,25.9958,26.0248,5100.0
2012-06-08 10:20:00,26.93,26.93,26.93,26.93,900.0,26.0345,26.0345,26.0345,26.0345,900.0
2012-06-08 10:25:00,26.91,26.95,26.91,26.95,1500.0,26.0152,26.0538,26.0152,26.0538,1500.0
2012-06-08 10:30:00,26.99,27.05,26.99,27.05,78300.0,26.0925,26.1505,26.0925,26.1505,78300.0
2012-06-08 10:35:00,27.06,27.09,27.06,27.09,15900.0,26.1602,26.1892,26.1602,26.1892,15900.0
2012-06-08 10:40:00,27.1,27.1,27.09,27.1,2100.0,26.1989,26.1989,26.1892,26.1989,2100.0
2012-06-08 10:45:00,27.15,27.16,27.11,27.15,51900.0,26.2472,26.2569,26.2085,26.2472,51900.0
2012-06-08 10:50:00,27.15,27.15,27.15,27.15,12300.0,26.2472,26.2472,26.2472,26.2472,12300.0
2012-06-08 10:55:00,27.12,27.13,27.12,27.13,900.0,26.2182,26.2279,26.2182,26.2279,900.0
2012-06-08 11:00:00,27.17,27.17,27.15,27.15,600.0,26.2665,26.2665,26.2472,26.2472,600.0
2012-06-08 11:05:00,27.15,27.15,27.04,27.04,1500.0,26.2472,26.2472,26.1409,26.1409,1500.0
2012-06-08 11:10:00,27.04,27.04,27.04,27.04,0.0,26.1409,26.1409,26.1409,26.1409,0.0
2012-06-08 11:15:00,27.03,27.03,27.0,27.0,900.0,26.1312,26.1312,26.1022,26.1022,900.0
2012-06-08 11:20:00,27.02,27.02,27.02,27.02,600.0,26.1215,26.1215,26.1215,26.1215,600.0
2012-06-08 11:25:00,27.05,27.08,27.05,27.07,1800.0,26.1505,26.1795,26.1505,26.1699,1800.0
2012-06-08 11:30:00,27.07,27.07,27.07,27.07,0.0,26.1699,26.1699,26.1699,26.1699,0.0
2012-06-08 11:35:00,27.07,27.1,27.07,27.1,600.0,26.1699,26.1989,26.1699,26.1989,600.0
2012-06-08 11:40:00,27.1,27.1,27.1,27.1,0.0,26.1989,26.1989,26.1989,26.1989,0.0
2012-06-08 11:45:00,27.09,27.09,27.09,27.09,600.0,26.1892,26.1892,26.1892,26.1892,600.0
2012-06-08 11:50:00,27.08,27.08,27.08,27.08,300.0,26.1795,26.1795,26.1795,26.1795,300.0
2012-06-08 11:55:00,27.05,27.05,27.05,27.05,7200.0,26.1505,26.1505,26.1505,26.1505,7200.0
2012-06-08 12:00:00,27.05,27.05,27.03,27.03,1200.0,26.1505,26.1505,26.1312,26.1312,1200.0
2012-06-08 12:05:00,27.05,27.09,27.04,27.05,2400.0,26.1505,26.1892,26.1409,26.1505,2400.0
2012-06-08 12:10:00,27.05,27.05,27.05,27.05,1800.0,26.1505,26.1505,26.1505,26.1505,1800.0
2012-06-08 12:15:00,27.04,27.05,27.04,27.05,600.0,26.1409,26.1505,26.1409,26.1505,600.0
2012-06-08 12:20:00,27.04,27.04,27.04,27.04,300.0,26.1409,26.1409,26.1409,26.1409,300.0
2012-06-08 12:25:00,27.03,27.06,27.03,27.06,600.0,26.1312,26.1602,26.1312,26.1602,600.0
2012-06-08 12:30:00,27.11,27.16,27.11,27.15,8100.0,26.2085,26.2569,26.2085,26.2472,8100.0
2012-06-08 12:35:00,27.15,27.15,27.12,27.13,2400.0,26.2472,26.2472,26.2182,26.2279,2400.0
2012-06-08 12:40:00,27.12,27.12,27.12,27.12,1800.0,26.2182,26.2182,26.2182,26.2182,1800.0
2012-06-08 12:45:00,27.11,27.13,27.11,27.13,600.0,26.2085,26.2279,26.2085,26.2279,600.0
2012-06-08 12:50:00,27.15,27.15,27.12,27.13,2400.0,26.2472,26.2472,26.2182,26.2279,2400.0
2012-06-08 12:55:00,27.15,27.18,27.15,27.18,900.0,26.2472,26.2762,26.2472,26.2762,900.0
2012-06-08 13:00:00,27.18,27.18,27.18,27.18,0.0,26.2762,26.2762,26.2762,26.2762,0.0
2012-06-08 13:05:00,27.22,27.22,27.22,27.22,300.0,26.3149,26.3149,26.3149,26.3149,300.0
2012-06-08 13:10:00,27.22,27.24,27.22,27.22,900.0,26.3149,26.3342,26.3149,26.3149,900.0
2012-06-08 13:15:00,27.21,27.23,27.21,27.23,900.0,26.3052,26.3245,26.3052,26.3245,900.0
2012-06-08 13:20:00,27.21,27.22,27.21,27.22,2700.0,26.3052,26.3149,26.3052,26.3149,2700.0
2012-06-08 13:25:00,27.23,27.23,27.2,27.2,2700.0,26.3245,26.3245,26.2955,26.2955,2700.0
2012-06-08 13:30:00,27.2,27.21,27.18,27.21,10200.0,26.2955,26.3052,26.2762,26.3052,10200.0
2012-06-08 13:35:00,27.22,27.26,27.22,27.26,1800.0,26.3149,26.3535,26.3149,26.3535,1800.0
2012-06-08 13:40:00,27.26,27.26,27.22,27.22,900.0,26.3535,26.3535,26.3149,26.3149,900.0
2012-06-08 13:45:00,27.23,27.25,27.23,27.25,2700.0,26.3245,26.3439,26.3245,26.3439,2700.0
2012-06-08 13:50:00,27.23,27.24,27.23,27.24,1800.0,26.3245,26.3342,26.3245,26.3342,1800.0
2012-06-08 13:55:00,27.25,27.25,27.23,27.23,3900.0,26.3439,26.3439,26.3245,26.3245,3900.0
2012-06-08 14:00:00,27.23,27.23,27.2,27.2,3900.0,26.3245,26.3245,26.2955,26.2955,3900.0
2012-06-08 14:05:00,27.19,27.21,27.19,27.21,3000.0,26.2859,26.3052,26.2859,26.3052,3000.0
2012-06-08 14:10:00,27.2,27.21,27.2,27.21,1200.0,26.2955,26.3052,26.2955,26.3052,1200.0
2012-06-08 14:15:00,27.23,27.23,27.22,27.22,600.0,26.3245,26.3245,26.3149,26.3149,600.0
2012-06-08 14:20:00,27.19,27.2,27.19,27.2,900.0,26.2859,26.2955,26.2859,26.2955,900.0
2012-06-08 14:25:00,27.21,27.21,27.2,27.21,900.0,26.3052,26.3052,26.2955,26.3052,900.0
2012-06-08 14:30:00,27.2,27.24,27.2,27.24,1800.0,26.2955,26.3342,26.2955,26.3342,1800.0
2012-06-08 14:35:00,27.22,27.24,27.22,27.24,2700.0,26.3149,26.3342,26.3149,26.3342,2700.0
2012-06-08 14:40:00,27.24,27.24,27.24,27.24,600.0,26.3342,26.3342,26.3342,26.3342,600.0
2012-06-08 14:45:00,27.24,27.26,27.23,27.23,2700.0,26.3342,26.3535,26.3245,26.3245,2700.0
2012-06-08 14:50:00,27.23,27.24,27.23,27.24,1800.0,26.3245,26.3342,26.3245,26.3342,1800.0
2012-06-08 14:55:00,27.24,27.24,27.23,27.23,600.0,26.3342,26.3342,26.3245,26.3245,600.0
2012-06-08 15:00:00,27.22,27.22,27.2,27.22,2100.0,26.3149,26.3149,26.2955,26.3149,2100.0
2012-06-08 15:05:00,27.23,27.24,27.23,27.23,3600.0,26.3245,26.3342,26.3245,26.3245,3600.0
2012-06-08 15:10:00,27.23,27.26,27.23,27.26,1800.0,26.3245,26.3535,26.3245,26.3535,1800.0
2012-06-08 15:15:00,27.25,27.26,27.25,27.26,600.0,26.3439,26.3535,26.3439,26.3535,600.0
2012-06-08 15:20:00,27.27,27.27,27.26,27.26,6300.0,26.3632,26.3632,26.3535,26.3535,6300.0
2012-06-08 15:25:00,27.26,27.27,27.24,27.24,4800.0,26.3535,26.3632,26.3342,26.3342,4800.0
2012-06-08 15:30:00,27.24,27.27,27.24,27.26,2400.0,26.3342,26.3632,26.3342,26.3535,2400.0
2012-06-08 15:35:00,27.26,27.26,27.25,27.26,32700.0,26.3535,26.3535,26.3439,26.3535,32700.0
2012-06-08 15:40:00,27.26,27.28,27.25,27.27,19200.0,26.3535,26.3729,26.3439,26.3632,19200.0
2012-06-08 15:45:00,27.27,27.32,27.27,27.3,35100.0,26.3632,26.4115,26.3632,26.3922,35100.0
2012-06-08 15:50:00,27.29,27.29,27.23,27.25,11100.0,26.3825,26.3825,26.3245,26.3439,11100.0
2012-06-08 15:55:00,27.24,27.24,27.23,27.23,6300.0,26.3342,26.3342,26.3245,26.3245,6300.0
2012-06-11 09:30:00,27.5,27.5,27.36,27.37,39000.0,26.5856,26.5856,26.4502,26.4599,39000.0
2012-06-11 09:35:00,27.34,27.35,27.25,27.25,22500.0,26.4309,26.4405,26.3439,26.3439,22500.0
2012-06-11 09:40:00,27.23,27.23,27.14,27.14,25500.0,26.3245,26.3245,26.2375,26.2375,25500.0
2012-06-11 09:45:00,27.11,27.18,27.11,27.17,42000.0,26.2085,26.2762,26.2085,26.2665,42000.0
2012-06-11 09:50:00,27.17,27.2,27.15,27.15,93300.0,26.2665,26.2955,26.2472,26.2472,93300.0
2012-06-11 09:55:00,27.16,27.16,27.08,27.1,11400.0,26.2569,26.2569,26.1795,26.1989,11400.0
2012-06-11 10:00:00,27.08,27.1,27.06,27.1,25500.0,26.1795,26.1989,26.1602,26.1989,25500.0
2012-06-11 10:05:00,27.09,27.09,27.0,27.01,7800.0,26.1892,26.1892,26.1022,26.1119,7800.0
2012-06-11 10:10:00,27.0,27.08,27.0,27.08,1800.0,26.1022,26.1795,26.1022,26.1795,1800.0
2012-06-11 10:15:00,27.08,27.08,27.08,27.08,900.0,26.1795,26.1795,26.1795,26.1795,900.0
2012-06-11 10:20:00,27.09,27.09,27.09,27.09,300.0,26.1892,26.1892,26.1892,26.1892,300.0
2012-06-11 10:25:00,27.05,27.05,27.01,27.05,6300.0,26.1505,26.1505,26.1119,26.1505,6300.0
2012-06-11 10:30:00,27.02,27.07,27.02,27.07,4200.0,26.1215,26.1699,26.1215,26.1699,4200.0
2012-06-11 10:35:00,27.07,27.14,27.07,27.14,1200.0,26.1699,26.2375,26.1699,26.2375,1200.0
2012-06-11 10:40:00,27.08,27.09,27.07,27.07,52500.0,26.1795,26.1892,26.1699,26.1699,52500.0
2012-06-11 10:45:00,27.06,27.07,27.04,27.04,3900.0,26.1602,26.1699,26.1409,26.1409,3900.0
2012-06-11 10:50:00,27.0,27.02,27.0,27.02,2100.0,26.1022,26.1215,26.1022,26.1215,2100.0
2012-06-11 10:55:00,27.02,27.05,27.0,27.05,7800.0,26.1215,26.1505,26.1022,26.1505,7800.0
2012-06-11 11:00:00,27.05,27.05,27.02,27.04,2400.0,26.1505,26.1505,26.1215,26.1409,2400.0
2012-06-11 11:05:00,27.04,27.08,27.04,27.08,1800.0,26.1409,26.1795,26.1409,26.1795,1800.0
2012-06-11 11:10:00,27.09,27.11,27.09,27.11,1500.0,26.1892,26.2085,26.1892,26.2085,1500.0
2012-06-11 11:15:00,27.06,27.06,27.05,27.05,900.0,26.1602,26.1602,26.1505,26.1505,900.0
2012-06-11 11:20:00,27.05,27.08,27.03,27.06,1800.0,26.1505,26.1795,26.1312,26.1602,1800.0
2012-06-11 11:25:00,27.03,27.05,27.03,27.04,5400.0,26.1312,26.1505,26.1312,26.1409,5400.0
2012-06-11 11:30:00,27.03,27.07,27.03,27.07,2400.0,26.1312,26.1699,26.1312,26.1699,2400.0
2012-06-11 11:35:00,27.06,27.07,27.05,27.07,900.0,26.1602,26.1699,26.1505,26.1699,900.0
2012-06-11 11:40:00,27.06,27.06,27.02,27.02,2100.0,26.1602,26.1602,26.1215,26.1215,2100.0
2012-06-11 11:45:00,27.0,27.01,26.97,26.97,5400.0,26.1022,26.1119,26.0732,26.0732,5400.0
2012-06-11 11:50:00,26.95,26.95,26.91,26.92,3900.0,26.0538,26.0538,26.0152,26.0248,3900.0
2012-06-11 11:55:00,26.91,27.01,26.91,27.01,4800.0,26.0152,26.1119,26.0152,26.1119,4800.0
2012-06-11 12:00:00,27.01,27.01,27.01,27.01,4200.0,26.1119,26.1119,26.1119,26.1119,4200.0
2012-06-11 12:05:00,27.02,27.02,26.97,26.98,4200.0,26.1215,26.1215,26.0732,26.0829,4200.0
2012-06-11 12:10:00,26.99,26.99,26.96,26.98,2400.0,26.0925,26.0925,26.0635,26.0829,2400.0
2012-06-11 12:15:00,26.97,26.99,26.97,26.97,900.0,26.0732,26.0925,26.0732,26.0732,900.0
2012-06-11 12:20:00,26.97,26.97,26.97,26.97,300.0,26.0732,26.0732,26.0732,26.0732,300.0
2012-06-11 12:25:00,26.96,26.96,26.96,26.96,300.0,26.0635,26.0635,26.0635,26.0635,300.0
2012-06-11 12:30:00,26.97,26.98,26.97,26.97,1200.0,26.0732,26.0829,26.0732,26.0732,1200.0
2012-06-11 12:35:00,26.99,26.99,26.98,26.99,1500.0,26.0925,26.0925,26.0829,26.0925,1500.0
2012-06-11 12:40:00,26.98,26.99,26.98,26.99,600.0,26.0829,26.0925,26.0829,26.0925,600.0
2012-06-11 12:45:00,27.01,27.02,27.0,27.0,3600.0,26.1119,26.1215,26.1022,26.1022,3600.0
2012-06-11 12:50:00,27.01,27.02,26.98,26.98,5100.0,26.1119,26.1215,26.0829,26.0829,5100.0
2012-06-11 12:55:00,26.98,26.99,26.98,26.99,600.0,26.0829,26.0925,26.0829,26.0925,600.0
2012-06-11 13:00:00,26.96,27.0,26.96,27.0,2100.0,26.0635,26.1022,26.0635,26.1022,2100.0
2012-06-11 13:05:00,27.01,27.01,27.0,27.01,1800.0,26.1119,26.1119,26.1022,26.1119,1800.0
2012-06-11 13:10:00,27.0,27.03,27.0,27.02,4500.0,26.1022,26.1312,26.1022,26.1215,4500.0
2012-06-11 13:15:00,27.02,27.02,27.01,27.02,2100.0,26.1215,26.1215,26.1119,26.1215,2100.0
2012-06-11 13:20:00,27.03,27.03,26.99,27.01,35400.0,26.1312,26.1312,26.0925,26.1119,35400.0
2012-06-11 13:25:00,26.99,26.99,26.99,26.99,600.0,26.0925,26.0925,26.0925,26.0925,600.0
2012-06-11 13:30:00,27.0,27.01,26.95,26.95,2700.0,26.1022,26.1119,26.0538,26.0538,2700.0
2012-06-11 13:35:00,26.96,27.0,26.96,26.99,7200.0,26.0635,26.1022,26.0635,26.0925,7200.0
2012-06-11 13:40:00,26.97,26.97,26.95,26.95,2400.0,26.0732,26.0732,26.0538,26.0538,2400.0
2012-06-11 13:45:00,26.96,26.96,26.95,26.95,13500.0,26.0635,26.0635,26.0538,26.0538,13500.0
2012-06-11 13:50:00,26.94,26.96,26.94,26.96,1500.0,26.0442,26.0635,26.0442,26.0635,1500.0
2012-06-11 13:55:00,26.96,26.96,26.96,26.96,300.0,26.0635,26.0635,26.0635,26.0635,300.0
2012-06-11 14:00:00,26.93,26.93,26.87,26.87,1200.0,26.0345,26.0345,25.9765,25.9765,1200.0
2012-06-11 14:05:00,26.85,26.88,26.85,26.88,1800.0,25.9572,25.9862,25.9572,25.9862,1800.0
2012-06-11 14:10:00,26.86,26.86,26.86,26.86,300.0,25.9668,25.9668,25.9668,25.9668,300.0
2012-06-11 14:15:00,26.84,26.84,26.83,26.83,3000.0,25.9475,25.9475,25.9378,25.9378,3000.0
2012-06-11 14:20:00,26.81,26.82,26.81,26.82,3900.0,25.9185,25.9282,25.9185,25.9282,3900.0
2012-06-11 14:25:00,26.82,26.82,26.82,26.82,0.0,25.9282,25.9282,25.9282,25.9282,0.0
2012-06-11 14:30:00,26.84,26.88,26.84,26.88,3900.0,25.9475,25.9862,25.9475,25.9862,3900.0
2012-06-11 14:35:00,26.89,26.89,26.82,26.82,4500.0,25.9958,25.9958,25.9282,25.9282,4500.0
2012-06-11 14:40:00,26.82,26.82,26.82,26.82,600.0,25.9282,25.9282,25.9282,25.9282,600.0
2012-06-11 14:45:00,26.82,26.82,26.81,26.81,600.0,25.9282,25.9282,25.9185,25.9185,600.0
2012-06-11 14:50:00,26.83,26.84,26.8,26.8,2400.0,25.9378,25.9475,25.9088,25.9088,2400.0
2012-06-11 14:55:00,26.8,26.87,26.8,26.84,6300.0,25.9088,25.9765,25.9088,25.9475,6300.0
2012-06-11 15:00:00,26.84,26.84,26.83,26.84,1500.0,25.9475,25.9475,25.9378,25.9475,1500.0
2012-06-11 15:05:00,26.84,26.84,26.83,26.83,2100.0,25.9475,25.9475,25.9378,25.9378,2100.0
2012-06-11 15:10:00,26.82,26.82,26.75,26.75,4500.0,25.9282,25.9282,25.8605,25.8605,4500.0
2012-06-11 15:15:00,26.73,26.77,26.73,26.75,14100.0,25.8412,25.8798,25.8412,25.8605,14100.0
2012-06-11 15:20:00,26.74,26.74,26.71,26.71,600.0,25.8508,25.8508,25.8218,25.8218,600.0
2012-06-11 15:25:00,26.71,26.75,26.71,26.75,1500.0,25.8218,25.8605,25.8218,25.8605,1500.0
2012-06-11 15:30:00,26.78,26.79,26.78,26.78,900.0,25.8895,25.8992,25.8895,25.8895,900.0
2012-06-11 15:35:00,26.77,26.8,26.77,26.8,900.0,25.8798,25.9088,25.8798,25.9088,900.0
2012-06-11 15:40:00,26.8,26.83,26.8,26.8,3600.0,25.9088,25.9378,25.9088,25.9088,3600.0
2012-06-11 15:45:00,26.8,26.8,26.77,26.77,2400.0,25.9088,25.9088,25.8798,25.8798,2400.0
2012-06-11 15:50:00,26.73,26.73,26.69,26.69,3600.0,25.8412,25.8412,25.8025,25.8025,3600.0
2012-06-11 15:55:00,26.69,26.69,26.63,26.65,13200.0,25.8025,25.8025,25.7445,25.7638,13200.0
2012-06-12 09:30:00,26.76,26.88,26.76,26.88,52800.0,25.8702,25.9862,25.8702,25.9862,52800.0
2012-06-12 09:35:00,26.89,26.89,26.85,26.85,8100.0,25.9958,25.9958,25.9572,25.9572,8100.0
2012-06-12 09:40:00,26.86,26.89,26.81,26.86,11700.0,25.9668,25.9958,25.9185,25.9668,11700.0
2012-06-12 09:45:00,26.83,26.86,26.8,26.81,5700.0,25.9378,25.9668,25.9088,25.9185,5700.0
2012-06-12 09:50:00,26.84,26.85,26.8,26.8,4500.0,25.9475,25.9572,25.9088,25.9088,4500.0
2012-06-12 09:55:00,26.85,26.86,26.81,26.84,8400.0,25.9572,25.9668,25.9185,25.9475,8400.0
2012-06-12 10:00:00,26.88,26.92,26.84,26.84,6600.0,25.9862,26.0248,25.9475,25.9475,6600.0
2012-06-12 10:05:00,26.85,26.85,26.77,26.77,4500.0,25.9572,25.9572,25.8798,25.8798,4500.0
2012-06-12 10:10:00,26.76,26.76,26.76,26.76,900.0,25.8702,25.8702,25.8702,25.8702,900.0
2012-06-12 10:15:00,26.76,26.76,26.73,26.73,2100.0,25.8702,25.8702,25.8412,25.8412,2100.0
2012-06-12 10:20:00,26.66,26.67,26.66,26.67,2400.0,25.7735,25.7832,25.7735,25.7832,2400.0
2012-06-12 10:25:00,26.73,26.74,26.73,26.74,2100.0,25.8412,25.8508,25.8412,25.8508,2100.0
2012-06-12 10:30:00,26.71,26.71,26.68,26.68,2700.0,25.8218,25.8218,25.7928,25.7928,2700.0
2012-06-12 10:35:00,26.68,26.68,26.61,26.61,26100.0,25.7928,25.7928,25.7252,25.7252,26100.0
2012-06-12 10:40:00,26.67,26.69,26.65,26.69,2100.0,25.7832,25.8025,25.7638,25.8025,2100.0
2012-06-12 10:45:00,26.7,26.75,26.69,26.75,1200.0,25.8122,25.8605,25.8025,25.8605,1200.0
2012-06-12 10:50:00,26.77,26.77,26.71,26.71,3600.0,25.8798,25.8798,25.8218,25.8218,3600.0
2012-06-12 10:55:00,26.72,26.76,26.72,26.72,4500.0,25.8315,25.8702,25.8315,25.8315,4500.0
2012-06-12 11:00:00,26.74,26.82,26.74,26.82,3300.0,25.8508,25.9282,25.8508,25.9282,3300.0
2012-06-12 11:05:00,26.85,26.85,26.85,26.85,300.0,25.9572,25.9572,25.9572,25.9572,300.0
2012-06-12 11:10:00,26.85,26.91,26.85,26.91,2700.0,25.9572,26.0152,25.9572,26.0152,2700.0
2012-06-12 11:15:00,26.84,26.84,26.84,26.84,300.0,25.9475,25.9475,25.9475,25.9475,300.0
2012-06-12 11:20:00,26.84,26.89,26.84,26.89,1800.0,25.9475,25.9958,25.9475,25.9958,1800.0
2012-06-12 11:25:00,26.89,26.89,26.89,26.89,0.0,25.9958,25.9958,25.9958,25.9958,0.0
2012-06-12 11:30:00,26.89,26.89,26.89,26.89,0.0,25.9958,25.9958,25.9958,25.9958,0.0
2012-06-12 11:35:00,26.95,26.95,26.95,26.95,300.0,26.0538,26.0538,26.0538,26.0538,300.0
2012-06-12 11:40:00,26.95,26.95,26.95,26.95,0.0,26.0538,26.0538,26.0538,26.0538,0.0
2012-06-12 11:45:00,26.95,26.95,26.95,26.95,300.0,26.0538,26.0538,26.0538,26.0538,300.0
2012-06-12 11:50:00,26.94,26.94,26.94,26.94,300.0,26.0442,26.0442,26.0442,26.0442,300.0
2012-06-12 11:55:00,26.89,26.91,26.88,26.88,10200.0,25.9958,26.0152,25.9862,25.9862,10200.0
2012-06-12 12:00:00,26.9,26.96,26.9,26.96,12300.0,26.0055,26.0635,26.0055,26.0635,12300.0
2012-06-12 12:05:00,26.96,26.96,26.89,26.89,12300.0,26.0635,26.0635,25.9958,25.9958,12300.0
2012-06-12 12:10:00,26.88,26.88,26.84,26.86,5700.0,25.9862,25.9862,25.9475,25.9668,5700.0
2012-06-12 12:15:00,26.85,26.85,26.83,26.85,4800.0,25.9572,25.9572,25.9378,25.9572,4800.0
2012-06-12 12:20:00,26.86,26.86,26.86,26.86,300.0,25.9668,25.9668,25.9668,25.9668,300.0
2012-06-12 12:25:00,26.87,26.88,26.85,26.85,1500.0,25.9765,25.9862,25.9572,25.9572,1500.0
2012-06-12 12:30:00,26.84,26.84,26.83,26.83,1500.0,25.9475,25.9475,25.9378,25.9378,1500.0
2012-06-12 12:35:00,26.83,26.83,26.83,26.83,300.0,25.9378,25.9378,25.9378,25.9378,300.0
2012-06-12 12:40:00,26.84,26.84,26.82,26.83,900.0,25.9475,25.9475,25.9282,25.9378,900.0
2012-06-12 12:45:00,26.83,26.83,26.82,26.83,900.0,25.9378,25.9378,25.9282,25.9378,900.0
2012-06-12 12:50:00,26.83,26.83,26.83,26.83,300.0,25.9378,25.9378,25.9378,25.9378,300.0
2012-06-12 12:55:00,26.81,26.83,26.81,26.83,600.0,25.9185,25.9378,25.9185,25.9378,600.0
2012-06-12 13:00:00,26.83,26.83,26.83,26.83,0.0,25.9378,25.9378,25.9378,25.9378,0.0
2012-06-12 13:05:00,26.85,26.85,26.85,26.85,300.0,25.9572,25.9572,25.9572,25.9572,300.0
2012-06-12 13:10:00,26.83,26.96,26.83,26.95,4800.0,25.9378,26.0635,25.9378,26.0538,4800.0
2012-06-12 13:15:00,26.95,26.95,26.93,26.93,1200.0,26.0538,26.0538,26.0345,26.0345,1200.0
2012-06-12 13:20:00,26.97,26.97,26.97,26.97,300.0,26.0732,26.0732,26.0732,26.0732,300.0
2012-06-12 13:25:00,26.91,26.91,26.9,26.91,1200.0,26.0152,26.0152,26.0055,26.0152,1200.0
2012-06-12 13:30:00,26.91,26.91,26.91,26.91,300.0,26.0152,26.0152,26.0152,26.0152,300.0
2012-06-12 13:35:00,26.95,26.98,26.95,26.98,2100.0,26.0538,26.0829,26.0538,26.0829,2100.0
2012-06-12 13:40:00,26.99,26.99,26.98,26.98,1800.0,26.0925,26.0925,26.0829,26.0829,1800.0
2012-06-12 13:45:00,26.99,26.99,26.94,26.96,3900.0,26.0925,26.0925,26.0442,26.0635,3900.0
2012-06-12 13:50:00,26.96,26.99,26.95,26.96,6000.0,26.0635,26.0925,26.0538,26.0635,6000.0
2012-06-12 13:55:00,26.96,26.97,26.94,26.94,900.0,26.0635,26.0732,26.0442,26.0442,900.0
2012-06-12 14:00:00,26.95,26.99,26.95,26.99,2400.0,26.0538,26.0925,26.0538,26.0925,2400.0
2012-06-12 14:05:00,26.98,26.99,26.98,26.99,1200.0,26.0829,26.0925,26.0829,26.0925,1200.0
2012-06-12 14:10:00,26.98,27.0,26.96,27.0,4200.0,26.0829,26.1022,26.0635,26.1022,4200.0
2012-06-12 14:15:00,26.99,27.0,26.99,26.99,900.0,26.0925,26.1022,26.0925,26.0925,900.0
2012-06-12 14:20:00,27.0,27.01,26.98,27.01,3300.0,26.1022,26.1119,26.0829,26.1119,3300.0
2012-06-12 14:25:00,27.0,27.01,26.99,26.99,1800.0,26.1022,26.1119,26.0925,26.0925,1800.0
2012-06-12 14:30:00,27.01,27.04,27.0,27.04,5400.0,26.1119,26.1409,26.1022,26.1409,5400.0
2012-06-12 14:35:00,27.04,27.07,27.02,27.05,5100.0,26.1409,26.1699,26.1215,26.1505,5100.0
2012-06-12 14:40:00,27.03,27.03,27.01,27.03,45900.0,26.1312,26.1312,26.1119,26.1312,45900.0
2012-06-12 14:45:00,27.01,27.03,27.0,27.0,53400.0,26.1119,26.1312,26.1022,26.1022,53400.0
2012-06-12 14:50:00,27.0,27.02,26.94,26.94,3900.0,26.1022,26.1215,26.0442,26.0442,3900.0
2012-06-12 14:55:00,26.96,26.97,26.96,26.97,2400.0,26.0635,26.0732,26.0635,26.0732,2400.0
2012-06-12 15:00:00,26.98,26.98,26.95,26.98,2100.0,26.0829,26.0829,26.0538,26.0829,2100.0
2012-06-12 15:05:00,26.98,26.99,26.98,26.99,3900.0,26.0829,26.0925,26.0829,26.0925,3900.0
2012-06-12 15:10:00,26.98,27.0,26.97,26.97,3000.0,26.0829,26.1022,26.0732,26.0732,3000.0
2012-06-12 15:15:00,26.96,26.97,26.95,26.97,2700.0,26.0635,26.0732,26.0538,26.0732,2700.0
2012-06-12 15:20:00,26.97,26.98,26.95,26.98,3900.0,26.0732,26.0829,26.0538,26.0829,3900.0
2012-06-12 15:25:00,26.98,27.01,26.98,27.01,2700.0,26.0829,26.1119,26.0829,26.1119,2700.0
2012-06-12 15:30:00,27.03,27.03,26.97,26.97,6300.0,26.1312,26.1312,26.0732,26.0732,6300.0
2012-06-12 15:35:00,26.98,27.03,26.98,27.02,10800.0,26.0829,26.1312,26.0829,26.1215,10800.0
2012-06-12 15:40:00,27.02,27.1,27.02,27.09,11100.0,26.1215,26.1989,26.1215,26.1892,11100.0
2012-06-12 15:45:00,27.08,27.09,27.04,27.04,16500.0,26.1795,26.1892,26.1409,26.1409,16500.0
2012-06-12 15:50:00,27.04,27.06,27.03,27.06,57900.0,26.1409,26.1602,26.1312,26.1602,57900.0
2012-06-12 15:55:00,27.05,27.08,27.05,27.07,81000.0,26.1505,26.1795,26.1505,26.1699,81000.0
2012-06-13 09:30:00,27.04,27.11,27.01,27.05,23100.0,26.1409,26.2085,26.1119,26.1505,23100.0
2012-06-13 09:35:00,27.05,27.15,27.03,27.13,42300.0,26.1505,26.2472,26.1312,26.2279,42300.0
2012-06-13 09:40:00,27.12,27.22,27.11,27.18,25500.0,26.2182,26.3149,26.2085,26.2762,25500.0
2012-06-13 09:45:00,27.17,27.17,27.14,27.17,5700.0,26.2665,26.2665,26.2375,26.2665,5700.0
2012-06-13 09:50:00,27.13,27.13,27.0,27.0,15300.0,26.2279,26.2279,26.1022,26.1022,15300.0
2012-06-13 09:55:00,26.95,26.98,26.95,26.97,7800.0,26.0538,26.0829,26.0538,26.0732,7800.0
2012-06-13 10:00:00,26.99,27.01,26.95,27.01,13500.0,26.0925,26.1119,26.0538,26.1119,13500.0
2012-06-13 10:05:00,27.04,27.12,27.03,27.08,18600.0,26.1409,26.2182,26.1312,26.1795,18600.0
2012-06-13 10:10:00,27.12,27.14,27.11,27.11,9300.0,26.2182,26.2375,26.2085,26.2085,9300.0
2012-06-13 10:15:00,27.12,27.12,27.07,27.08,2400.0,26.2182,26.2182,26.1699,26.1795,2400.0
2012-06-13 10:20:00,27.09,27.12,27.07,27.07,9000.0,26.1892,26.2182,26.1699,26.1699,9000.0
2012-06-13 10:25:00,27.08,27.13,27.02,27.13,16200.0,26.1795,26.2279,26.1215,26.2279,16200.0
2012-06-13 10:30:00,27.14,27.17,27.13,27.17,6900.0,26.2375,26.2665,26.2279,26.2665,6900.0
2012-06-13 10:35:00,27.2,27.29,27.2,27.28,89100.0,26.2955,26.3825,26.2955,26.3729,89100.0
2012-06-13 10:40:00,27.28,27.31,27.28,27.3,53700.0,26.3729,26.4019,26.3729,26.3922,53700.0
2012-06-13 10:45:00,27.32,27.33,27.29,27.29,4200.0,26.4115,26.4212,26.3825,26.3825,4200.0
2012-06-13 10:50:00,27.32,27.32,27.29,27.29,4800.0,26.4115,26.4115,26.3825,26.3825,4800.0
2012-06-13 10:55:00,27.29,27.31,27.29,27.31,9000.0,26.3825,26.4019,26.3825,26.4019,9000.0
2012-06-13 11:00:00,27.3,27.3,27.19,27.2,11100.0,26.3922,26.3922,26.2859,26.2955,11100.0
2012-06-13 11:05:00,27.18,27.18,27.18,27.18,2400.0,26.2762,26.2762,26.2762,26.2762,2400.0
2012-06-13 11:10:00,27.17,27.2,27.17,27.19,6300.0,26.2665,26.2955,26.2665,26.2859,6300.0
2012-06-13 11:15:00,27.21,27.22,27.18,27.22,6600.0,26.3052,26.3149,26.2762,26.3149,6600.0
2012-06-13 11:20:00,27.26,27.27,27.26,27.26,4800.0,26.3535,26.3632,26.3535,26.3535,4800.0
2012-06-13 11:25:00,27.22,27.22,27.22,27.22,1500.0,26.3149,26.3149,26.3149,26.3149,1500.0
2012-06-13 11:30:00,27.21,27.29,27.21,27.29,10200.0,26.3052,26.3825,26.3052,26.3825,10200.0
2012-06-13 11:35:00,27.28,27.28,27.22,27.23,9900.0,26.3729,26.3729,26.3149,26.3245,9900.0
2012-06-13 11:40:00,27.23,27.24,27.23,27.23,6900.0,26.3245,26.3342,26.3245,26.3245,6900.0
2012-06-13 11:45:00,27.21,27.21,27.19,27.19,2700.0,26.3052,26.3052,26.2859,26.2859,2700.0
2012-06-13 11:50:00,27.2,27.21,27.14,27.14,6900.0,26.2955,26.3052,26.2375,26.2375,6900.0
2012-06-13 11:55:00,27.16,27.19,27.16,27.18,7200.0,26.2569,26.2859,26.2569,26.2762,7200.0
2012-06-13 12:00:00,27.18,27.18,27.14,27.14,6600.0,26.2762,26.2762,26.2375,26.2375,6600.0
2012-06-13 12:05:00,27.14,27.14,27.08,27.08,5100.0,26.2375,26.2375,26.1795,26.1795,5100.0
2012-06-13 12:10:00,27.08,27.12,27.08,27.12,6300.0,26.1795,26.2182,26.1795,26.2182,6300.0
2012-06-13 12:15:00,27.13,27.13,27.11,27.11,3300.0,26.2279,26.2279,26.2085,26.2085,3300.0
2012-06-13 12:20:00,27.14,27.14,27.13,27.14,6000.0,26.2375,26.2375,26.2279,26.2375,6000.0
2012-06-13 12:25:00,27.13,27.13,27.12,27.13,15600.0,26.2279,26.2279,26.2182,26.2279,15600.0
2012-06-13 12:30:00,27.15,27.16,27.15,27.16,4500.0,26.2472,26.2569,26.2472,26.2569,4500.0
2012-06-13 12:35:00,27.17,27.18,27.16,27.18,4200.0,26.2665,26.2762,26.2569,26.2762,4200.0
2012-06-13 12:40:00,27.22,27.22,27.19,27.19,5700.0,26.3149,26.3149,26.2859,26.2859,5700.0
2012-06-13 12:45:00,27.21,27.23,27.17,27.17,3600.0,26.3052,26.3245,26.2665,26.2665,3600.0
2012-06-13 12:50:00,27.18,27.18,27.16,27.18,3300.0,26.2762,26.2762,26.2569,26.2762,3300.0
2012-06-13 12:55:00,27.18,27.18,27.18,27.18,0.0,26.2762,26.2762,26.2762,26.2762,0.0
2012-06-13 13:00:00,27.17,27.17,27.17,27.17,11400.0,26.2665,26.2665,26.2665,26.2665,11400.0
2012-06-13 13:05:00,27.17,27.18,27.16,27.18,2100.0,26.2665,26.2762,26.2569,26.2762,2100.0
2012-06-13 13:10:00,27.19,27.19,27.18,27.18,1800.0,26.2859,26.2859,26.2762,26.2762,1800.0
2012-06-13 13:15:00,27.17,27.18,27.15,27.18,5100.0,26.2665,26.2762,26.2472,26.2762,5100.0
2012-06-13 13:20:00,27.16,27.16,27.15,27.15,1800.0,26.2569,26.2569,26.2472,26.2472,1800.0
2012-06-13 13:25:00,27.13,27.19,27.13,27.19,14400.0,26.2279,26.2859,26.2279,26.2859,14400.0
2012-06-13 13:30:00,27.19,27.19,27.19,27.19,900.0,26.2859,26.2859,26.2859,26.2859,900.0
2012-06-13 13:35:00,27.21,27.21,27.2,27.21,3900.0,26.3052,26.3052,26.2955,26.3052,3900.0
2012-06-13 13:40:00,27.2,27.2,27.16,27.16,3600.0,26.2955,26.2955,26.2569,26.2569,3600.0
2012-06-13 13:45:00,27.14,27.14,27.08,27.1,4500.0,26.2375,26.2375,26.1795,26.1989,4500.0
2012-06-13 13:50:00,27.12,27.14,27.12,27.12,12900.0,26.2182,26.2375,26.2182,26.2182,12900.0
2012-06-13 13:55:00,27.1,27.1,27.05,27.05,2700.0,26.1989,26.1989,26.1505,26.1505,2700.0
2012-06-13 14:00:00,27.05,27.09,27.05,27.08,11100.0,26.1505,26.1892,26.1505,26.1795,11100.0
2012-06-13 14:05:00,27.09,27.09,27.08,27.08,600.0,26.1892,26.1892,26.1795,26.1795,600.0
2012-06-13 14:10:00,27.09,27.09,27.02,27.02,34200.0,26.1892,26.1892,26.1215,26.1215,34200.0
2012-06-13 14:15:00,27.04,27.05,27.04,27.05,6600.0,26.1409,26.1505,26.1409,26.1505,6600.0
2012-06-13 14:20:00,27.04,27.05,27.04,27.05,1500.0,26.1409,26.1505,26.1409,26.1505,1500.0
2012-06-13 14:25:00,27.06,27.07,27.04,27.07,9300.0,26.1602,26.1699,26.1409,26.1699,9300.0
2012-06-13 14:30:00,27.08,27.08,27.04,27.06,3600.0,26.1795,26.1795,26.1409,26.1602,3600.0
2012-06-13 14:35:00,27.05,27.05,27.05,27.05,2700.0,26.1505,26.1505,26.1505,26.1505,2700.0
2012-06-13 14:40:00,27.05,27.06,27.0,27.0,10500.0,26.1505,26.1602,26.1022,26.1022,10500.0
2012-06-13 14:45:00,26.98,27.05,26.98,27.05,3900.0,26.0829,26.1505,26.0829,26.1505,3900.0
2012-06-13 14:50:00,27.04,27.05,27.04,27.04,5700.0,26.1409,26.1505,26.1409,26.1409,5700.0
2012-06-13 14:55:00,27.01,27.01,27.0,27.01,1800.0,26.1119,26.1119,26.1022,26.1119,1800.0
2012-06-13 15:00:00,27.01,27.01,26.97,26.97,12900.0,26.1119,26.1119,26.0732,26.0732,12900.0
2012-06-13 15:05:00,26.97,26.99,26.95,26.99,3300.0,26.0732,26.0925,26.0538,26.0925,3300.0
2012-06-13 15:10:00,26.98,26.98,26.91,26.95,6900.0,26.0829,26.0829,26.0152,26.0538,6900.0
2012-06-13 15:15:00,26.93,26.94,26.84,26.84,3300.0,26.0345,26.0442,25.9475,25.9475,3300.0
2012-06-13 15:20:00,26.86,26.89,26.83,26.89,5700.0,25.9668,25.9958,25.9378,25.9958,5700.0
2012-06-13 15:25:00,26.88,26.89,26.84,26.85,7200.0,25.9862,25.9958,25.9475,25.9572,7200.0
2012-06-13 15:30:00,26.85,26.91,26.85,26.9,12600.0,25.9572,26.0152,25.9572,26.0055,12600.0
2012-06-13 15:35:00,26.9,26.94,26.9,26.93,7800.0,26.0055,26.0442,26.0055,26.0345,7800.0
2012-06-13 15:40:00,26.91,26.91,26.87,26.88,7500.0,26.0152,26.0152,25.9765,25.9862,7500.0
2012-06-13 15:45:00,26.87,26.88,26.82,26.82,7800.0,25.9765,25.9862,25.9282,25.9282,7800.0
2012-06-13 15:50:00,26.82,26.85,26.82,26.85,5400.0,25.9282,25.9572,25.9282,25.9572,5400.0
2012-06-13 15:55:00,26.85,26.92,26.85,26.9,13800.0,25.9572,26.0248,25.9572,26.0055,13800.0
2012-06-14 09:30:00,26.98,27.0,26.97,26.97,1500.0,26.0829,26.1022,26.0732,26.0732,1500.0
2012-06-14 09:35:00,26.98,26.98,26.9,26.9,2400.0,26.0829,26.0829,26.0055,26.0055,2400.0
2012-06-14 09:40:00,26.89,26.89,26.86,26.88,18900.0,25.9958,25.9958,25.9668,25.9862,18900.0
2012-06-14 09:45:00,26.88,26.99,26.88,26.99,18900.0,25.9862,26.0925,25.9862,26.0925,18900.0
2012-06-14 09:50:00,27.03,27.07,27.01,27.07,3900.0,26.1312,26.1699,26.1119,26.1699,3900.0
2012-06-14 09:55:00,27.12,27.18,27.12,27.18,3900.0,26.2182,26.2762,26.2182,26.2762,3900.0
2012-06-14 10:00:00,27.18,27.18,27.18,27.18,0.0,26.2762,26.2762,26.2762,26.2762,0.0
2012-06-14 10:05:00,27.17,27.23,27.16,27.19,5400.0,26.2665,26.3245,26.2569,26.2859,5400.0
2012-06-14 10:10:00,27.17,27.17,27.16,27.16,4800.0,26.2665,26.2665,26.2569,26.2569,4800.0
2012-06-14 10:15:00,27.12,27.16,27.12,27.16,900.0,26.2182,26.2569,26.2182,26.2569,900.0
2012-06-14 10:20:00,27.13,27.13,27.13,27.13,300.0,26.2279,26.2279,26.2279,26.2279,300.0
2012-06-14 10:25:00,27.17,27.17,27.16,27.17,2700.0,26.2665,26.2665,26.2569,26.2665,2700.0
2012-06-14 10:30:00,27.21,27.21,27.14,27.18,3300.0,26.3052,26.3052,26.2375,26.2762,3300.0
2012-06-14 10:35:00,27.17,27.2,27.17,27.18,900.0,26.2665,26.2955,26.2665,26.2762,900.0
2012-06-14 10:40:00,27.21,27.21,27.13,27.13,55200.0,26.3052,26.3052,26.2279,26.2279,55200.0
2012-06-14 10:45:00,27.14,27.17,27.1,27.17,4200.0,26.2375,26.2665,26.1989,26.2665,4200.0
2012-06-14 10:50:00,27.19,27.2,27.19,27.2,900.0,26.2859,26.2955,26.2859,26.2955,900.0
2012-06-14 10:55:00,27.23,27.23,27.23,27.23,300.0,26.3245,26.3245,26.3245,26.3245,300.0
2012-06-14 11:00:00,27.23,27.23,27.23,27.23,0.0,26.3245,26.3245,26.3245,26.3245,0.0
2012-06-14 11:05:00,27.21,27.21,27.21,27.21,300.0,26.3052,26.3052,26.3052,26.3052,300.0
2012-06-14 11:10:00,27.23,27.24,27.22,27.24,2100.0,26.3245,26.3342,26.3149,26.3342,2100.0
2012-06-14 11:15:00,27.24,27.28,27.21,27.28,5400.0,26.3342,26.3729,26.3052,26.3729,5400.0
2012-06-14 11:20:00,27.28,27.28,27.28,27.28,300.0,26.3729,26.3729,26.3729,26.3729,300.0
2012-06-14 11:25:00,27.3,27.3,27.3,27.3,900.0,26.3922,26.3922,26.3922,26.3922,900.0
2012-06-14 11:30:00,27.32,27.32,27.32,27.32,1200.0,26.4115,26.4115,26.4115,26.4115,1200.0
2012-06-14 11:35:00,27.33,27.33,27.33,27.33,1200.0,26.4212,26.4212,26.4212,26.4212,1200.0
2012-06-14 11:40:00,27.33,27.33,27.33,27.33,0.0,26.4212,26.4212,26.4212,26.4212,0.0
2012-06-14 11:45:00,27.34,27.34,27.34,27.34,300.0,26.4309,26.4309,26.4309,26.4309,300.0
2012-06-14 11:50:00,27.37,27.37,27.37,27.37,300.0,26.4599,26.4599,26.4599,26.4599,300.0
2012-06-14 11:55:00,27.37,27.37,27.37,27.37,0.0,26.4599,26.4599,26.4599,26.4599,0.0
2012-06-14 12:00:00,27.37,27.37,27.37,27.37,0.0,26.4599,26.4599,26.4599,26.4599,0.0
2012-06-14 12:05:00,27.33,27.33,27.32,27.32,5400.0,26.4212,26.4212,26.4115,26.4115,5400.0
2012-06-14 12:10:00,27.32,27.32,27.31,27.31,1500.0,26.4115,26.4115,26.4019,26.4019,1500.0
2012-06-14 12:15:00,27.34,27.34,27.34,27.34,300.0,26.4309,26.4309,26.4309,26.4309,300.0
2012-06-14 12:20:00,27.35,27.35,27.35,27.35,600.0,26.4405,26.4405,26.4405,26.4405,600.0
2012-06-14 12:25:00,27.34,27.34,27.34,27.34,1500.0,26.4309,26.4309,26.4309,26.4309,1500.0
2012-06-14 12:30:00,27.34,27.34,27.33,27.34,3000.0,26.4309,26.4309,26.4212,26.4309,3000.0
2012-06-14 12:35:00,27.37,27.38,27.37,27.38,1500.0,26.4599,26.4695,26.4599,26.4695,1500.0
2012-06-14 12:40:00,27.4,27.4,27.4,27.4,300.0,26.4889,26.4889,26.4889,26.4889,300.0
2012-06-14 12:45:00,27.4,27.47,27.4,27.47,3900.0,26.4889,26.5566,26.4889,26.5566,3900.0
2012-06-14 12:50:00,27.47,27.47,27.47,27.47,900.0,26.5566,26.5566,26.5566,26.5566,900.0
2012-06-14 12:55:00,27.46,27.46,27.46,27.46,600.0,26.5469,26.5469,26.5469,26.5469,600.0
2012-06-14 13:00:00,27.46,27.46,27.46,27.46,0.0,26.5469,26.5469,26.5469,26.5469,0.0
2012-06-14 13:05:00,27.42,27.42,27.42,27.42,1200.0,26.5082,26.5082,26.5082,26.5082,1200.0
2012-06-14 13:10:00,27.42,27.42,27.42,27.42,0.0,26.5082,26.5082,26.5082,26.5082,0.0
2012-06-14 13:15:00,27.38,27.39,27.38,27.38,900.0,26.4695,26.4792,26.4695,26.4695,900.0
2012-06-14 13:20:00,27.34,27.34,27.34,27.34,300.0,26.4309,26.4309,26.4309,26.4309,300.0
2012-06-14 13:25:00,27.35,27.35,27.35,27.35,300.0,26.4405,26.4405,26.4405,26.4405,300.0
2012-06-14 13:30:00,27.34,27.39,27.34,27.37,3900.0,26.4309,26.4792,26.4309,26.4599,3900.0
2012-06-14 13:35:00,27.36,27.4,27.36,27.39,2400.0,26.4502,26.4889,26.4502,26.4792,2400.0
2012-06-14 13:40:00,27.38,27.38,27.36,27.38,2700.0,26.4695,26.4695,26.4502,26.4695,2700.0
2012-06-14 13:45:00,27.36,27.36,27.36,27.36,600.0,26.4502,26.4502,26.4502,26.4502,600.0
2012-06-14 13:50:00,27.34,27.36,27.34,27.36,900.0,26.4309,26.4502,26.4309,26.4502,900.0
2012-06-14 13:55:00,27.36,27.36,27.34,27.34,4200.0,26.4502,26.4502,26.4309,26.4309,4200.0
2012-06-14 14:00:00,27.34,27.35,27.34,27.35,600.0,26.4309,26.4405,26.4309,26.4405,600.0
2012-06-14 14:05:00,27.34,27.36,27.34,27.35,1800.0,26.4309,26.4502,26.4309,26.4405,1800.0
2012-06-14 14:10:00,27.34,27.36,27.34,27.36,900.0,26.4309,26.4502,26.4309,26.4502,900.0
2012-06-14 14:15:00,27.36,27.36,27.36,27.36,0.0,26.4502,26.4502,26.4502,26.4502,0.0
2012-06-14 14:20:00,27.31,27.31,27.31,27.31,300.0,26.4019,26.4019,26.4019,26.4019,300.0
2012-06-14 14:25:00,27.3,27.31,27.28,27.3,2100.0,26.3922,26.4019,26.3729,26.3922,2100.0
2012-06-14 14:30:00,27.29,27.31,27.29,27.29,2400.0,26.3825,26.4019,26.3825,26.3825,2400.0
2012-06-14 14:35:00,27.3,27.31,27.28,27.31,2400.0,26.3922,26.4019,26.3729,26.4019,2400.0
2012-06-14 14:40:00,27.31,27.31,27.3,27.31,2100.0,26.4019,26.4019,26.3922,26.4019,2100.0
2012-06-14 14:45:00,27.31,27.31,27.31,27.31,0.0,26.4019,26.4019,26.4019,26.4019,0.0
2012-06-14 14:50:00,27.27,27.27,27.25,27.25,900.0,26.3632,26.3632,26.3439,26.3439,900.0
2012-06-14 14:55:00,27.24,27.24,27.22,27.22,1200.0,26.3342,26.3342,26.3149,26.3149,1200.0
2012-06-14 15:00:00,27.22,27.29,27.22,27.29,1800.0,26.3149,26.3825,26.3149,26.3825,1800.0
2012-06-14 15:05:00,27.32,27.54,27.32,27.39,18000.0,26.4115,26.6242,26.4115,26.4792,18000.0
2012-06-14 15:10:00,27.4,27.45,27.37,27.43,8700.0,26.4889,26.5372,26.4599,26.5179,8700.0
2012-06-14 15:15:00,27.44,27.44,27.32,27.32,13800.0,26.5276,26.5276,26.4115,26.4115,13800.0
2012-06-14 15:20:00,27.3,27.36,27.26,27.26,12900.0,26.3922,26.4502,26.3535,26.3535,12900.0
2012-06-14 15:25:00,27.23,27.34,27.23,27.33,17700.0,26.3245,26.4309,26.3245,26.4212,17700.0
2012-06-14 15:30:00,27.32,27.42,27.32,27.42,7200.0,26.4115,26.5082,26.4115,26.5082,7200.0
2012-06-14 15:35:00,27.43,27.51,27.43,27.49,14400.0,26.5179,26.5952,26.5179,26.5759,14400.0
2012-06-14 15:40:00,27.51,27.52,27.48,27.51,210300.0,26.5952,26.6049,26.5662,26.5952,210300.0
2012-06-14 15:45:00,27.52,27.57,27.52,27.54,47400.0,26.6049,26.6532,26.6049,26.6242,47400.0
2012-06-14 15:50:00,27.56,27.56,27.5,27.52,45900.0,26.6436,26.6436,26.5856,26.6049,45900.0
2012-06-14 15:55:00,27.52,27.54,27.5,27.53,45300.0,26.6049,26.6242,26.5856,26.6146,45300.0
2012-06-15 09:30:00,27.55,27.68,27.48,27.48,15900.0,26.6339,26.7596,26.5662,26.5662,15900.0
2012-06-15 09:35:00,27.48,27.53,27.47,27.47,5100.0,26.5662,26.6146,26.5566,26.5566,5100.0
2012-06-15 09:40:00,27.45,27.46,27.45,27.46,2100.0,26.5372,26.5469,26.5372,26.5469,2100.0
2012-06-15 09:45:00,27.46,27.46,27.46,27.46,0.0,26.5469,26.5469,26.5469,26.5469,0.0
2012-06-15 09:50:00,27.45,27.46,27.45,27.46,1800.0,26.5372,26.5469,26.5372,26.5469,1800.0
2012-06-15 09:55:00,27.43,27.51,27.43,27.51,5700.0,26.5179,26.5952,26.5179,26.5952,5700.0
2012-06-15 10:00:00,27.52,27.52,27.52,27.52,900.0,26.6049,26.6049,26.6049,26.6049,900.0
2012-06-15 10:05:00,27.54,27.57,27.54,27.57,2100.0,26.6242,26.6532,26.6242,26.6532,2100.0
2012-06-15 10:10:00,27.58,27.59,27.58,27.58,3000.0,26.6629,26.6726,26.6629,26.6629,3000.0
2012-06-15 10:15:00,27.59,27.62,27.58,27.62,15600.0,26.6726,26.7016,26.6629,26.7016,15600.0
2012-06-15 10:20:00,27.63,27.64,27.59,27.59,9300.0,26.7112,26.7209,26.6726,26.6726,9300.0
2012-06-15 10:25:00,27.59,27.67,27.59,27.67,4800.0,26.6726,26.7499,26.6726,26.7499,4800.0
2012-06-15 10:30:00,27.66,27.69,27.63,27.68,3900.0,26.7402,26.7692,26.7112,26.7596,3900.0
2012-06-15 10:35:00,27.67,27.67,27.65,27.65,900.0,26.7499,26.7499,26.7306,26.7306,900.0
2012-06-15 10:40:00,27.68,27.69,27.65,27.68,15600.0,26.7596,26.7692,26.7306,26.7596,15600.0
2012-06-15 10:45:00,27.69,27.75,27.69,27.75,19500.0,26.7692,26.8272,26.7692,26.8272,19500.0
2012-06-15 10:50:00,27.73,27.73,27.71,27.73,900.0,26.8079,26.8079,26.7886,26.8079,900.0
2012-06-15 10:55:00,27.74,27.76,27.74,27.74,42300.0,26.8176,26.8369,26.8176,26.8176,42300.0
2012-06-15 11:00:00,27.75,27.76,27.71,27.71,6600.0,26.8272,26.8369,26.7886,26.7886,6600.0
2012-06-15 11:05:00,27.72,27.73,27.72,27.73,4800.0,26.7982,26.8079,26.7982,26.8079,4800.0
2012-06-15 11:10:00,27.76,27.77,27.74,27.74,6300.0,26.8369,26.8466,26.8176,26.8176,6300.0
2012-06-15 11:15:00,27.74,27.74,27.72,27.72,9600.0,26.8176,26.8176,26.7982,26.7982,9600.0
2012-06-15 11:20:00,27.71,27.73,27.71,27.72,31800.0,26.7886,26.8079,26.7886,26.7982,31800.0
2012-06-15 11:25:00,27.7,27.72,27.7,27.72,6000.0,26.7789,26.7982,26.7789,26.7982,6000.0
2012-06-15 11:30:00,27.71,27.73,27.7,27.71,5100.0,26.7886,26.8079,26.7789,26.7886,5100.0
2012-06-15 11:35:00,27.71,27.72,27.71,27.71,2700.0,26.7886,26.7982,26.7886,26.7886,2700.0
2012-06-15 11:40:00,27.72,27.72,27.68,27.68,5100.0,26.7982,26.7982,26.7596,26.7596,5100.0
2012-06-15 11:45:00,27.68,27.69,27.66,27.66,4200.0,26.7596,26.7692,26.7402,26.7402,4200.0
2012-06-15 11:50:00,27.67,27.69,27.67,27.67,3000.0,26.7499,26.7692,26.7499,26.7499,3000.0
2012-06-15 11:55:00,27.66,27.66,27.65,27.65,600.0,26.7402,26.7402,26.7306,26.7306,600.0
2012-06-15 12:00:00,27.66,27.67,27.66,27.67,3300.0,26.7402,26.7499,26.7402,26.7499,3300.0
2012-06-15 12:05:00,27.65,27.65,27.65,27.65,300.0,26.7306,26.7306,26.7306,26.7306,300.0
2012-06-15 12:10:00,27.65,27.65,27.65,27.65,300.0,26.7306,26.7306,26.7306,26.7306,300.0
2012-06-15 12:15:00,27.65,27.65,27.65,27.65,300.0,26.7306,26.7306,26.7306,26.7306,300.0
2012-06-15 12:20:00,27.66,27.67,27.65,27.65,900.0,26.7402,26.7499,26.7306,26.7306,900.0
2012-06-15 12:25:00,27.66,27.68,27.66,27.68,1500.0,26.7402,26.7596,26.7402,26.7596,1500.0
2012-06-15 12:30:00,27.68,27.68,27.66,27.67,1500.0,26.7596,26.7596,26.7402,26.7499,1500.0
2012-06-15 12:35:00,27.65,27.65,27.63,27.64,9300.0,26.7306,26.7306,26.7112,26.7209,9300.0
2012-06-15 12:40:00,27.64,27.65,27.64,27.65,900.0,26.7209,26.7306,26.7209,26.7306,900.0
2012-06-15 12:45:00,27.66,27.66,27.64,27.64,2100.0,26.7402,26.7402,26.7209,26.7209,2100.0
2012-06-15 12:50:00,27.64,27.64,27.64,27.64,0.0,26.7209,26.7209,26.7209,26.7209,0.0
2012-06-15 12:55:00,27.64,27.65,27.63,27.65,1500.0,26.7209,26.7306,26.7112,26.7306,1500.0
2012-06-15 13:00:00,27.67,27.69,27.66,27.69,6600.0,26.7499,26.7692,26.7402,26.7692,6600.0
2012-06-15 13:05:00,27.68,27.7,27.68,27.69,2400.0,26.7596,26.7789,26.7596,26.7692,2400.0
2012-06-15 13:10:00,27.69,27.69,27.69,27.69,0.0,26.7692,26.7692,26.7692,26.7692,0.0
2012-06-15 13:15:00,27.69,27.7,27.68,27.68,2400.0,26.7692,26.7789,26.7596,26.7596,2400.0
2012-06-15 13:20:00,27.67,27.67,27.67,27.67,1500.0,26.7499,26.7499,26.7499,26.7499,1500.0
2012-06-15 13:25:00,27.66,27.66,27.65,27.65,900.0,26.7402,26.7402,26.7306,26.7306,900.0
2012-06-15 13:30:00,27.67,27.68,27.66,27.68,900.0,26.7499,26.7596,26.7402,26.7596,900.0
2012-06-15 13:35:00,27.68,27.69,27.67,27.67,1500.0,26.7596,26.7692,26.7499,26.7499,1500.0
2012-06-15 13:40:00,27.66,27.66,27.66,27.66,900.0,26.7402,26.7402,26.7402,26.7402,900.0
2012-06-15 13:45:00,27.67,27.69,27.67,27.68,1500.0,26.7499,26.7692,26.7499,26.7596,1500.0
2012-06-15 13:50:00,27.67,27.67,27.66,27.67,900.0,26.7499,26.7499,26.7402,26.7499,900.0
2012-06-15 13:55:00,27.66,27.66,27.66,27.66,300.0,26.7402,26.7402,26.7402,26.7402,300.0
2012-06-15 14:00:00,27.67,27.69,27.67,27.69,5700.0,26.7499,26.7692,26.7499,26.7692,5700.0
2012-06-15 14:05:00,27.68,27.68,27.67,27.67,1800.0,26.7596,26.7596,26.7499,26.7499,1800.0
2012-06-15 14:10:00,27.67,27.67,27.67,27.67,300.0,26.7499,26.7499,26.7499,26.7499,300.0
2012-06-15 14:15:00,27.68,27.68,27.68,27.68,600.0,26.7596,26.7596,26.7596,26.7596,600.0
2012-06-15 14:20:00,27.68,27.71,27.68,27.71,16500.0,26.7596,26.7886,26.7596,26.7886,16500.0
2012-06-15 14:25:00,27.7,27.75,27.7,27.74,8400.0,26.7789,26.8272,26.7789,26.8176,8400.0
2012-06-15 14:30:00,27.72,27.72,27.72,27.72,4800.0,26.7982,26.7982,26.7982,26.7982,4800.0
2012-06-15 14:35:00,27.73,27.79,27.73,27.79,1500.0,26.8079,26.8659,26.8079,26.8659,1500.0
2012-06-15 14:40:00,27.77,27.83,27.77,27.8,228000.0,26.8466,26.9046,26.8466,26.8756,228000.0
2012-06-15 14:45:00,27.78,27.78,27.78,27.78,300.0,26.8562,26.8562,26.8562,26.8562,300.0
2012-06-15 14:50:00,27.76,27.76,27.74,27.74,600.0,26.8369,26.8369,26.8176,26.8176,600.0
2012-06-15 14:55:00,27.76,27.77,27.76,27.77,900.0,26.8369,26.8466,26.8369,26.8466,900.0
2012-06-15 15:00:00,27.74,27.74,27.74,27.74,300.0,26.8176,26.8176,26.8176,26.8176,300.0
2012-06-15 15:05:00,27.75,27.75,27.74,27.74,4200.0,26.8272,26.8272,26.8176,26.8176,4200.0
2012-06-15 15:10:00,27.78,27.78,27.75,27.75,600.0,26.8562,26.8562,26.8272,26.8272,600.0
2012-06-15 15:15:00,27.75,27.75,27.75,27.75,0.0,26.8272,26.8272,26.8272,26.8272,0.0
2012-06-15 15:20:00,27.77,27.78,27.77,27.77,1200.0,26.8466,26.8562,26.8466,26.8466,1200.0
2012-06-15 15:25:00,27.8,27.81,27.8,27.81,600.0,26.8756,26.8853,26.8756,26.8853,600.0
2012-06-15 15:30:00,27.8,27.8,27.8,27.8,900.0,26.8756,26.8756,26.8756,26.8756,900.0
2012-06-15 15:35:00,27.82,27.85,27.82,27.85,76500.0,26.8949,26.9239,26.8949,26.9239,76500.0
2012-06-15 15:40:00,27.85,27.89,27.85,27.87,111900.0,26.9239,26.9626,26.9239,26.9433,111900.0
2012-06-15 15:45:00,27.88,27.92,27.87,27.92,10200.0,26.9529,26.9916,26.9433,26.9916,10200.0
2012-06-15 15:50:00,27.91,27.91,27.89,27.89,5700.0,26.9819,26.9819,26.9626,26.9626,5700.0
2012-06-15 15:55:00,27.88,27.9,27.87,27.88,12600.0,26.9529,26.9723,26.9433,26.9529,12600.0
2012-06-18 09:30:00,27.76,27.76,27.7,27.71,4200.0,26.8369,26.8369,26.7789,26.7886,4200.0
2012-06-18 09:35:00,27.72,27.9,27.7,27.9,15600.0,26.7982,26.9723,26.7789,26.9723,15600.0
2012-06-18 09:40:00,27.9,27.94,27.87,27.94,5100.0,26.9723,27.0109,26.9433,27.0109,5100.0
2012-06-18 09:45:00,27.97,28.0,27.97,27.97,4200.0,27.0399,27.0689,27.0399,27.0399,4200.0
2012-06-18 09:50:00,27.97,27.97,27.94,27.97,2100.0,27.0399,27.0399,27.0109,27.0399,2100.0
2012-06-18 09:55:00,27.97,27.99,27.93,27.99,50700.0,27.0399,27.0593,27.0013,27.0593,50700.0
2012-06-18 10:00:00,28.01,28.08,27.99,28.08,5700.0,27.0786,27.1463,27.0593,27.1463,5700.0
2012-06-18 10:05:00,28.08,28.12,28.08,28.11,12000.0,27.1463,27.1849,27.1463,27.1753,12000.0
2012-06-18 10:10:00,28.09,28.1,28.05,28.05,8700.0,27.1559,27.1656,27.1173,27.1173,8700.0
2012-06-18 10:15:00,28.04,28.12,28.04,28.12,12300.0,27.1076,27.1849,27.1076,27.1849,12300.0
2012-06-18 10:20:00,28.11,28.14,28.11,28.13,11400.0,27.1753,27.2043,27.1753,27.1946,11400.0
2012-06-18 10:25:00,28.12,28.2,28.12,28.2,11400.0,27.1849,27.2623,27.1849,27.2623,11400.0
2012-06-18 10:30:00,28.17,28.18,28.11,28.11,3300.0,27.2333,27.2429,27.1753,27.1753,3300.0
2012-06-18 10:35:00,28.12,28.12,28.07,28.09,6000.0,27.1849,27.1849,27.1366,27.1559,6000.0
2012-06-18 10:40:00,28.1,28.12,28.1,28.12,900.0,27.1656,27.1849,27.1656,27.1849,900.0
2012-06-18 10:45:00,28.14,28.22,28.13,28.21,13200.0,27.2043,27.2816,27.1946,27.272,13200.0
2012-06-18 10:50:00,28.21,28.24,28.18,28.18,8100.0,27.272,27.301,27.2429,27.2429,8100.0
2012-06-18 10:55:00,28.17,28.17,28.13,28.13,10500.0,27.2333,27.2333,27.1946,27.1946,10500.0
2012-06-18 11:00:00,28.16,28.16,28.15,28.15,900.0,27.2236,27.2236,27.2139,27.2139,900.0
2012-06-18 11:05:00,28.17,28.18,28.12,28.14,39600.0,27.2333,27.2429,27.1849,27.2043,39600.0
2012-06-18 11:10:00,28.12,28.13,28.12,28.13,2700.0,27.1849,27.1946,27.1849,27.1946,2700.0
2012-06-18 11:15:00,28.13,28.14,28.07,28.08,4200.0,27.1946,27.2043,27.1366,27.1463,4200.0
2012-06-18 11:20:00,28.06,28.08,28.06,28.08,2100.0,27.1269,27.1463,27.1269,27.1463,2100.0
2012-06-18 11:25:00,28.1,28.1,28.08,28.08,2100.0,27.1656,27.1656,27.1463,27.1463,2100.0
2012-06-18 11:30:00,28.12,28.14,28.12,28.13,900.0,27.1849,27.2043,27.1849,27.1946,900.0
2012-06-18 11:35:00,28.12,28.14,28.07,28.07,8700.0,27.1849,27.2043,27.1366,27.1366,8700.0
2012-06-18 11:40:00,28.06,28.1,28.06,28.09,1800.0,27.1269,27.1656,27.1269,27.1559,1800.0
2012-06-18 11:45:00,28.1,28.14,28.09,28.09,3900.0,27.1656,27.2043,27.1559,27.1559,3900.0
2012-06-18 11:50:00,28.08,28.13,28.06,28.13,3000.0,27.1463,27.1946,27.1269,27.1946,3000.0
2012-06-18 11:55:00,28.12,28.12,28.08,28.11,4200.0,27.1849,27.1849,27.1463,27.1753,4200.0
2012-06-18 12:00:00,28.11,28.11,28.08,28.08,2700.0,27.1753,27.1753,27.1463,27.1463,2700.0
2012-06-18 12:05:00,28.07,28.08,28.06,28.08,3600.0,27.1366,27.1463,27.1269,27.1463,3600.0
2012-06-18 12:10:00,28.08,28.09,28.07,28.09,3300.0,27.1463,27.1559,27.1366,27.1559,3300.0
2012-06-18 12:15:00,28.11,28.11,28.11,28.11,300.0,27.1753,27.1753,27.1753,27.1753,300.0
2012-06-18 12:20:00,28.13,28.13,28.12,28.12,600.0,27.1946,27.1946,27.1849,27.1849,600.0
2012-06-18 12:25:00,28.12,28.12,28.11,28.11,600.0,27.1849,27.1849,27.1753,27.1753,600.0
2012-06-18 12:30:00,28.11,28.13,28.11,28.12,900.0,27.1753,27.1946,27.1753,27.1849,900.0
2012-06-18 12:35:00,28.12,28.12,28.08,28.1,3300.0,27.1849,27.1849,27.1463,27.1656,3300.0
2012-06-18 12:40:00,28.09,28.11,28.09,28.11,900.0,27.1559,27.1753,27.1559,27.1753,900.0
2012-06-18 12:45:00,28.11,28.14,28.11,28.14,900.0,27.1753,27.2043,27.1753,27.2043,900.0
2012-06-18 12:50:00,28.14,28.18,28.13,28.14,12000.0,27.2043,27.2429,27.1946,27.2043,12000.0
2012-06-18 12:55:00,28.13,28.16,28.1,28.1,4200.0,27.1946,27.2236,27.1656,27.1656,4200.0
2012-06-18 13:00:00,28.1,28.1,28.06,28.06,3000.0,27.1656,27.1656,27.1269,27.1269,3000.0
2012-06-18 13:05:00,28.07,28.08,28.06,28.06,3600.0,27.1366,27.1463,27.1269,27.1269,3600.0
2012-06-18 13:10:00,28.07,28.08,28.06,28.06,1500.0,27.1366,27.1463,27.1269,27.1269,1500.0
2012-06-18 13:15:00,28.08,28.09,28.08,28.09,1500.0,27.1463,27.1559,27.1463,27.1559,1500.0
2012-06-18 13:20:00,28.09,28.09,28.09,28.09,900.0,27.1559,27.1559,27.1559,27.1559,900.0
2012-06-18 13:25:00,28.11,28.14,28.11,28.14,2400.0,27.1753,27.2043,27.1753,27.2043,2400.0
2012-06-18 13:30:00,28.13,28.13,28.11,28.11,900.0,27.1946,27.1946,27.1753,27.1753,900.0
2012-06-18 13:35:00,28.11,28.15,28.11,28.12,2700.0,27.1753,27.2139,27.1753,27.1849,2700.0
2012-06-18 13:40:00,28.12,28.14,28.12,28.13,1500.0,27.1849,27.2043,27.1849,27.1946,1500.0
2012-06-18 13:45:00,28.13,28.13,28.13,28.13,2400.0,27.1946,27.1946,27.1946,27.1946,2400.0
2012-06-18 13:50:00,28.11,28.12,28.11,28.11,900.0,27.1753,27.1849,27.1753,27.1753,900.0
2012-06-18 13:55:00,28.14,28.17,28.14,28.17,1800.0,27.2043,27.2333,27.2043,27.2333,1800.0
2012-06-18 14:00:00,28.17,28.19,28.17,28.17,3000.0,27.2333,27.2526,27.2333,27.2333,3000.0
2012-06-18 14:05:00,28.17,28.19,28.17,28.18,3000.0,27.2333,27.2526,27.2333,27.2429,3000.0
2012-06-18 14:10:00,28.2,28.21,28.2,28.21,2100.0,27.2623,27.272,27.2623,27.272,2100.0
2012-06-18 14:15:00,28.22,28.24,28.22,28.23,3000.0,27.2816,27.301,27.2816,27.2913,3000.0
2012-06-18 14:20:00,28.21,28.21,28.2,28.21,2400.0,27.272,27.272,27.2623,27.272,2400.0
2012-06-18 14:25:00,28.2,28.2,28.17,28.2,70200.0,27.2623,27.2623,27.2333,27.2623,70200.0
2012-06-18 14:30:00,28.2,28.25,28.2,28.24,93900.0,27.2623,27.3106,27.2623,27.301,93900.0
2012-06-18 14:35:00,28.22,28.24,28.21,28.24,19500.0,27.2816,27.301,27.272,27.301,19500.0
2012-06-18 14:40:00,28.24,28.24,28.22,28.22,30900.0,27.301,27.301,27.2816,27.2816,30900.0
2012-06-18 14:45:00,28.21,28.21,28.16,28.16,34500.0,27.272,27.272,27.2236,27.2236,34500.0
2012-06-18 14:50:00,28.16,28.18,28.16,28.18,3600.0,27.2236,27.2429,27.2236,27.2429,3600.0
2012-06-18 14:55:00,28.17,28.19,28.17,28.19,4500.0,27.2333,27.2526,27.2333,27.2526,4500.0
2012-06-18 15:00:00,28.2,28.22,28.2,28.22,600.0,27.2623,27.2816,27.2623,27.2816,600.0
2012-06-18 15:05:00,28.21,28.21,28.19,28.19,2100.0,27.272,27.272,27.2526,27.2526,2100.0
2012-06-18 15:10:00,28.18,28.18,28.13,28.13,2700.0,27.2429,27.2429,27.1946,27.1946,2700.0
2012-06-18 15:15:00,28.11,28.12,28.1,28.1,3300.0,27.1753,27.1849,27.1656,27.1656,3300.0
2012-06-18 15:20:00,28.12,28.13,28.08,28.1,3600.0,27.1849,27.1946,27.1463,27.1656,3600.0
2012-06-18 15:25:00,28.1,28.12,28.1,28.11,1800.0,27.1656,27.1849,27.1656,27.1753,1800.0
2012-06-18 15:30:00,28.14,28.16,28.1,28.1,12300.0,27.2043,27.2236,27.1656,27.1656,12300.0
2012-06-18 15:35:00,28.09,28.11,28.08,28.11,1800.0,27.1559,27.1753,27.1463,27.1753,1800.0
2012-06-18 15:40:00,28.15,28.16,28.12,28.14,7500.0,27.2139,27.2236,27.1849,27.2043,7500.0
2012-06-18 15:45:00,28.15,28.15,28.11,28.14,14400.0,27.2139,27.2139,27.1753,27.2043,14400.0
2012-06-18 15:50:00,28.13,28.13,28.09,28.09,11700.0,27.1946,27.1946,27.1559,27.1559,11700.0
2012-06-18 15:55:00,28.1,28.11,28.08,28.09,20700.0,27.1656,27.1753,27.1463,27.1559,20700.0
2012-06-19 09:30:00,28.3,28.33,28.27,28.3,40800.0,27.359,27.388,27.33,27.359,40800.0
2012-06-19 09:35:00,28.32,28.33,28.3,28.32,40800.0,27.3783,27.388,27.359,27.3783,40800.0
2012-06-19 09:40:00,28.33,28.35,28.29,28.31,33300.0,27.388,27.4073,27.3493,27.3686,33300.0
2012-06-19 09:45:00,28.31,28.35,28.31,28.32,17400.0,27.3686,27.4073,27.3686,27.3783,17400.0
2012-06-19 09:50:00,28.37,28.41,28.37,28.41,5100.0,27.4266,27.4653,27.4266,27.4653,5100.0
2012-06-19 09:55:00,28.43,28.43,28.39,28.39,16500.0,27.4846,27.4846,27.446,27.446,16500.0
2012-06-19 10:00:00,28.48,28.48,28.44,28.45,3600.0,27.533,27.533,27.4943,27.504,3600.0
2012-06-19 10:05:00,28.46,28.46,28.42,28.42,4500.0,27.5136,27.5136,27.475,27.475,4500.0
2012-06-19 10:10:00,28.42,28.48,28.42,28.48,3900.0,27.475,27.533,27.475,27.533,3900.0
2012-06-19 10:15:00,28.48,28.5,28.48,28.5,5700.0,27.533,27.5523,27.533,27.5523,5700.0
2012-06-19 10:20:00,28.5,28.54,28.5,28.54,7500.0,27.5523,27.591,27.5523,27.591,7500.0
2012-06-19 10:25:00,28.56,28.59,28.56,28.59,1200.0,27.6103,27.6393,27.6103,27.6393,1200.0
2012-06-19 10:30:00,28.6,28.65,28.59,28.61,40800.0,27.649,27.6973,27.6393,27.6586,40800.0
2012-06-19 10:35:00,28.59,28.62,28.59,28.6,5400.0,27.6393,27.6683,27.6393,27.649,5400.0
2012-06-19 10:40:00,28.58,28.58,28.56,28.56,4200.0,27.6296,27.6296,27.6103,27.6103,4200.0
2012-06-19 10:45:00,28.54,28.55,28.52,28.54,16800.0,27.591,27.6006,27.5716,27.591,16800.0
2012-06-19 10:50:00,28.55,28.59,28.55,28.58,39900.0,27.6006,27.6393,27.6006,27.6296,39900.0
2012-06-19 10:55:00,28.57,28.57,28.54,28.55,4500.0,27.62,27.62,27.591,27.6006,4500.0
2012-06-19 11:00:00,28.56,28.57,28.53,28.53,2400.0,27.6103,27.62,27.5813,27.5813,2400.0
2012-06-19 11:05:00,28.5,28.5,28.5,28.5,300.0,27.5523,27.5523,27.5523,27.5523,300.0
2012-06-19 11:10:00,28.52,28.55,28.52,28.52,25800.0,27.5716,27.6006,27.5716,27.5716,25800.0
2012-06-19 11:15:00,28.52,28.53,28.51,28.51,1200.0,27.5716,27.5813,27.562,27.562,1200.0
2012-06-19 11:20:00,28.53,28.54,28.52,28.52,12000.0,27.5813,27.591,27.5716,27.5716,12000.0
2012-06-19 11:25:00,28.52,28.52,28.5,28.5,4500.0,27.5716,27.5716,27.5523,27.5523,4500.0
2012-06-19 11:30:00,28.51,28.53,28.5,28.53,6600.0,27.562,27.5813,27.5523,27.5813,6600.0
2012-06-19 11:35:00,28.52,28.54,28.52,28.54,1800.0,27.5716,27.591,27.5716,27.591,1800.0
2012-06-19 11:40:00,28.54,28.56,28.53,28.56,11700.0,27.591,27.6103,27.5813,27.6103,11700.0
2012-06-19 11:45:00,28.57,28.57,28.55,28.55,3000.0,27.62,27.62,27.6006,27.6006,3000.0
2012-06-19 11:50:00,28.56,28.56,28.55,28.55,4800.0,27.6103,27.6103,27.6006,27.6006,4800.0
2012-06-19 11:55:00,28.54,28.58,28.54,28.58,2100.0,27.591,27.6296,27.591,27.6296,2100.0
2012-06-19 12:00:00,28.56,28.57,28.55,28.55,17700.0,27.6103,27.62,27.6006,27.6006,17700.0
2012-06-19 12:05:00,28.56,28.56,28.54,28.54,6900.0,27.6103,27.6103,27.591,27.591,6900.0
2012-06-19 12:10:00,28.54,28.56,28.53,28.56,9000.0,27.591,27.6103,27.5813,27.6103,9000.0
2012-06-19 12:15:00,28.55,28.56,28.54,28.54,4500.0,27.6006,27.6103,27.591,27.591,4500.0
2012-06-19 12:20:00,28.54,28.55,28.53,28.53,6000.0,27.591,27.6006,27.5813,27.5813,6000.0
2012-06-19 12:25:00,28.53,28.55,28.53,28.55,34500.0,27.5813,27.6006,27.5813,27.6006,34500.0
2012-06-19 12:30:00,28.55,28.55,28.54,28.54,4500.0,27.6006,27.6006,27.591,27.591,4500.0
2012-06-19 12:35:00,28.53,28.53,28.51,28.51,3000.0,27.5813,27.5813,27.562,27.562,3000.0
2012-06-19 12:40:00,28.51,28.53,28.51,28.52,9000.0,27.562,27.5813,27.562,27.5716,9000.0
2012-06-19 12:45:00,28.52,28.52,28.51,28.51,12300.0,27.5716,27.5716,27.562,27.562,12300.0
2012-06-19 12:50:00,28.51,28.51,28.49,28.51,10800.0,27.562,27.562,27.5426,27.562,10800.0
2012-06-19 12:55:00,28.52,28.53,28.52,28.53,7500.0,27.5716,27.5813,27.5716,27.5813,7500.0
2012-06-19 13:00:00,28.52,28.52,28.5,28.51,11700.0,27.5716,27.5716,27.5523,27.562,11700.0
2012-06-19 13:05:00,28.52,28.52,28.51,28.51,1200.0,27.5716,27.5716,27.562,27.562,1200.0
2012-06-19 13:10:00,28.52,28.52,28.51,28.51,11700.0,27.5716,27.5716,27.562,27.562,11700.0
2012-06-19 13:15:00,28.5,28.51,28.5,28.5,2100.0,27.5523,27.562,27.5523,27.5523,2100.0
2012-06-19 13:20:00,28.49,28.53,28.49,28.53,9300.0,27.5426,27.5813,27.5426,27.5813,9300.0
2012-06-19 13:25:00,28.55,28.58,28.55,28.58,3900.0,27.6006,27.6296,27.6006,27.6296,3900.0
2012-06-19 13:30:00,28.58,28.6,28.56,28.59,6600.0,27.6296,27.649,27.6103,27.6393,6600.0
2012-06-19 13:35:00,28.6,28.6,28.59,28.59,900.0,27.649,27.649,27.6393,27.6393,900.0
2012-06-19 13:40:00,28.58,28.58,28.57,28.57,1800.0,27.6296,27.6296,27.62,27.62,1800.0
2012-06-19 13:45:00,28.56,28.56,28.53,28.53,2400.0,27.6103,27.6103,27.5813,27.5813,2400.0
2012-06-19 13:50:00,28.53,28.54,28.51,28.51,4500.0,27.5813,27.591,27.562,27.562,4500.0
2012-06-19 13:55:00,28.51,28.53,28.51,28.53,10500.0,27.562,27.5813,27.562,27.5813,10500.0
2012-06-19 14:00:00,28.53,28.53,28.49,28.49,6000.0,27.5813,27.5813,27.5426,27.5426,6000.0
2012-06-19 14:05:00,28.5,28.5,28.48,28.48,4800.0,27.5523,27.5523,27.533,27.533,4800.0
2012-06-19 14:10:00,28.48,28.5,28.48,28.49,3000.0,27.533,27.5523,27.533,27.5426,3000.0
2012-06-19 14:15:00,28.49,28.52,28.49,28.52,9000.0,27.5426,27.5716,27.5426,27.5716,9000.0
2012-06-19 14:20:00,28.51,28.52,28.5,28.51,10800.0,27.562,27.5716,27.5523,27.562,10800.0
2012-06-19 14:25:00,28.5,28.5,28.44,28.44,4800.0,27.5523,27.5523,27.4943,27.4943,4800.0
2012-06-19 14:30:00,28.43,28.43,28.39,28.39,6600.0,27.4846,27.4846,27.446,27.446,6600.0
2012-06-19 14:35:00,28.4,28.45,28.39,28.45,8700.0,27.4556,27.504,27.446,27.504,8700.0
2012-06-19 14:40:00,28.45,28.47,28.41,28.41,6300.0,27.504,27.5233,27.4653,27.4653,6300.0
2012-06-19 14:45:00,28.4,28.4,28.36,28.4,16800.0,27.4556,27.4556,27.417,27.4556,16800.0
2012-06-19 14:50:00,28.39,28.39,28.37,28.38,6600.0,27.446,27.446,27.4266,27.4363,6600.0
2012-06-19 14:55:00,28.38,28.42,28.38,28.42,1500.0,27.4363,27.475,27.4363,27.475,1500.0
2012-06-19 15:00:00,28.43,28.43,28.38,28.4,5100.0,27.4846,27.4846,27.4363,27.4556,5100.0
2012-06-19 15:05:00,28.4,28.43,28.4,28.43,3000.0,27.4556,27.4846,27.4556,27.4846,3000.0
2012-06-19 15:10:00,28.44,28.45,28.43,28.44,3600.0,27.4943,27.504,27.4846,27.4943,3600.0
2012-06-19 15:15:00,28.45,28.5,28.45,28.5,9000.0,27.504,27.5523,27.504,27.5523,9000.0
2012-06-19 15:20:00,28.5,28.5,28.49,28.49,164100.0,27.5523,27.5523,27.5426,27.5426,164100.0
2012-06-19 15:25:00,28.5,28.51,28.44,28.46,5400.0,27.5523,27.562,27.4943,27.5136,5400.0
2012-06-19 15:30:00,28.47,28.51,28.46,28.47,4200.0,27.5233,27.562,27.5136,27.5233,4200.0
2012-06-19 15:35:00,28.46,28.46,28.43,28.46,8400.0,27.5136,27.5136,27.4846,27.5136,8400.0
2012-06-19 15:40:00,28.44,28.46,28.42,28.46,9600.0,27.4943,27.5136,27.475,27.5136,9600.0
2012-06-19 15:45:00,28.44,28.44,28.4,28.4,16800.0,27.4943,27.4943,27.4556,27.4556,16800.0
2012-06-19 15:50:00,28.39,28.43,28.39,28.42,17100.0,27.446,27.4846,27.446,27.475,17100.0
2012-06-19 15:55:00,28.43,28.43,28.4,28.43,15000.0,27.4846,27.4846,27.4556,27.4846,15000.0
2012-06-20 09:30:00,28.68,28.68,28.58,28.58,60300.0,27.7263,27.7263,27.6296,27.6296,60300.0
2012-06-20 09:35:00,28.57,28.57,28.51,28.54,3600.0,27.62,27.62,27.562,27.591,3600.0
2012-06-20 09:40:00,28.55,28.55,28.53,28.53,2100.0,27.6006,27.6006,27.5813,27.5813,2100.0
2012-06-20 09:45:00,28.57,28.58,28.55,28.55,3300.0,27.62,27.6296,27.6006,27.6006,3300.0
2012-06-20 09:50:00,28.62,28.63,28.61,28.61,2400.0,27.6683,27.678,27.6586,27.6586,2400.0
2012-06-20 09:55:00,28.67,28.68,28.67,28.68,1200.0,27.7167,27.7263,27.7167,27.7263,1200.0
2012-06-20 10:00:00,28.66,28.66,28.65,28.65,600.0,27.707,27.707,27.6973,27.6973,600.0
2012-06-20 10:05:00,28.62,28.63,28.61,28.63,2700.0,27.6683,27.678,27.6586,27.678,2700.0
2012-06-20 10:10:00,28.68,28.7,28.68,28.69,1200.0,27.7263,27.7457,27.7263,27.736,1200.0
2012-06-20 10:15:00,28.7,28.7,28.66,28.69,1500.0,27.7457,27.7457,27.707,27.736,1500.0
2012-06-20 10:20:00,28.69,28.69,28.63,28.64,3300.0,27.736,27.736,27.678,27.6877,3300.0
2012-06-20 10:25:00,28.67,28.67,28.66,28.67,1800.0,27.7167,27.7167,27.707,27.7167,1800.0
2012-06-20 10:30:00,28.66,28.67,28.64,28.65,5400.0,27.707,27.7167,27.6877,27.6973,5400.0
2012-06-20 10:35:00,28.63,28.64,28.6,28.6,11100.0,27.678,27.6877,27.649,27.649,11100.0
2012-06-20 10:40:00,28.6,28.6,28.59,28.6,14400.0,27.649,27.649,27.6393,27.649,14400.0
2012-06-20 10:45:00,28.6,28.6,28.57,28.6,9600.0,27.649,27.649,27.62,27.649,9600.0
2012-06-20 10:50:00,28.59,28.59,28.59,28.59,900.0,27.6393,27.6393,27.6393,27.6393,900.0
2012-06-20 10:55:00,28.63,28.63,28.6,28.6,2400.0,27.678,27.678,27.649,27.649,2400.0
2012-06-20 11:00:00,28.6,28.61,28.6,28.61,600.0,27.649,27.6586,27.649,27.6586,600.0
2012-06-20 11:05:00,28.62,28.63,28.62,28.63,3300.0,27.6683,27.678,27.6683,27.678,3300.0
2012-06-20 11:10:00,28.64,28.65,28.63,28.64,3000.0,27.6877,27.6973,27.678,27.6877,3000.0
2012-06-20 11:15:00,28.64,28.64,28.64,28.64,300.0,27.6877,27.6877,27.6877,27.6877,300.0
2012-06-20 11:20:00,28.64,28.65,28.64,28.65,600.0,27.6877,27.6973,27.6877,27.6973,600.0
2012-06-20 11:25:00,28.65,28.66,28.64,28.66,1500.0,27.6973,27.707,27.6877,27.707,1500.0
2012-06-20 11:30:00,28.66,28.67,28.66,28.67,1200.0,27.707,27.7167,27.707,27.7167,1200.0
2012-06-20 11:35:00,28.66,28.69,28.66,28.68,3600.0,27.707,27.736,27.707,27.7263,3600.0
2012-06-20 11:40:00,28.7,28.72,28.69,28.72,3000.0,27.7457,27.765,27.736,27.765,3000.0
2012-06-20 11:45:00,28.72,28.72,28.72,28.72,300.0,27.765,27.765,27.765,27.765,300.0
2012-06-20 11:50:00,28.72,28.72,28.72,28.72,300.0,27.765,27.765,27.765,27.765,300.0
2012-06-20 11:55:00,28.68,28.68,28.68,28.68,900.0,27.7263,27.7263,27.7263,27.7263,900.0
2012-06-20 12:00:00,28.66,28.67,28.61,28.61,6000.0,27.707,27.7167,27.6586,27.6586,6000.0
2012-06-20 12:05:00,28.63,28.63,28.63,28.63,3000.0,27.678,27.678,27.678,27.678,3000.0
2012-06-20 12:10:00,28.6,28.6,28.59,28.59,1800.0,27.649,27.649,27.6393,27.6393,1800.0
2012-06-20 12:15:00,28.63,28.66,28.63,28.66,2700.0,27.678,27.707,27.678,27.707,2700.0
2012-06-20 12:20:00,28.66,28.66,28.59,28.59,2100.0,27.707,27.707,27.6393,27.6393,2100.0
2012-06-20 12:25:00,28.59,28.59,28.55,28.58,7500.0,27.6393,27.6393,27.6006,27.6296,7500.0
2012-06-20 12:30:00,28.64,28.64,28.49,28.55,5700.0,27.6877,27.6877,27.5426,27.6006,5700.0
2012-06-20 12:35:00,28.57,28.57,28.5,28.53,1500.0,27.62,27.62,27.5523,27.5813,1500.0
2012-06-20 12:40:00,28.51,28.6,28.51,28.6,1500.0,27.562,27.649,27.562,27.649,1500.0
2012-06-20 12:45:00,28.63,28.67,28.63,28.65,1500.0,27.678,27.7167,27.678,27.6973,1500.0
2012-06-20 12:50:00,28.69,28.69,28.69,28.69,600.0,27.736,27.736,27.736,27.736,600.0
2012-06-20 12:55:00,28.69,28.75,28.69,28.75,6000.0,27.736,27.794,27.736,27.794,6000.0
2012-06-20 13:00:00,28.74,28.78,28.74,28.78,900.0,27.7843,27.823,27.7843,27.823,900.0
2012-06-20 13:05:00,28.82,28.87,28.82,28.86,10200.0,27.8617,27.91,27.8617,27.9003,10200.0
2012-06-20 13:10:00,28.82,28.82,28.76,28.76,5400.0,27.8617,27.8617,27.8037,27.8037,5400.0
2012-06-20 13:15:00,28.78,28.8,28.74,28.74,3900.0,27.823,27.8423,27.7843,27.7843,3900.0
2012-06-20 13:20:00,28.75,28.75,28.69,28.69,900.0,27.794,27.794,27.736,27.736,900.0
2012-06-20 13:25:00,28.74,28.74,28.69,28.69,900.0,27.7843,27.7843,27.736,27.736,900.0
2012-06-20 13:30:00,28.69,28.69,28.67,28.68,1800.0,27.736,27.736,27.7167,27.7263,1800.0
2012-06-20 13:35:00,28.62,28.65,28.6,28.6,2700.0,27.6683,27.6973,27.649,27.649,2700.0
2012-06-20 13:40:00,28.64,28.67,28.64,28.66,4500.0,27.6877,27.7167,27.6877,27.707,4500.0
2012-06-20 13:45:00,28.66,28.66,28.66,28.66,300.0,27.707,27.707,27.707,27.707,300.0
2012-06-20 13:50:00,28.71,28.71,28.67,28.67,5100.0,27.7553,27.7553,27.7167,27.7167,5100.0
2012-06-20 13:55:00,28.67,28.7,28.67,28.7,1500.0,27.7167,27.7457,27.7167,27.7457,1500.0
2012-06-20 14:00:00,28.73,28.74,28.68,28.68,12300.0,27.7747,27.7843,27.7263,27.7263,12300.0
2012-06-20 14:05:00,28.68,28.68,28.68,28.68,300.0,27.7263,27.7263,27.7263,27.7263,300.0
2012-06-20 14:10:00,28.69,28.71,28.67,28.69,2100.0,27.736,27.7553,27.7167,27.736,2100.0
2012-06-20 14:15:00,28.68,28.69,28.61,28.61,5700.0,27.7263,27.736,27.6586,27.6586,5700.0
2012-06-20 14:20:00,28.63,28.63,28.58,28.6,2100.0,27.678,27.678,27.6296,27.649,2100.0
2012-06-20 14:25:00,28.61,28.63,28.61,28.63,600.0,27.6586,27.678,27.6586,27.678,600.0
2012-06-20 14:30:00,28.63,28.63,28.62,28.62,4500.0,27.678,27.678,27.6683,27.6683,4500.0
2012-06-20 14:35:00,28.66,28.66,28.66,28.66,300.0,27.707,27.707,27.707,27.707,300.0
2012-06-20 14:40:00,28.6,28.61,28.57,28.61,3300.0,27.649,27.6586,27.62,27.6586,3300.0
2012-06-20 14:45:00,28.59,28.59,28.51,28.52,2400.0,27.6393,27.6393,27.562,27.5716,2400.0
2012-06-20 14:50:00,28.54,28.57,28.5,28.57,6300.0,27.591,27.62,27.5523,27.62,6300.0
2012-06-20 14:55:00,28.58,28.6,28.58,28.6,1200.0,27.6296,27.649,27.6296,27.649,1200.0
2012-06-20 15:00:00,28.54,28.56,28.54,28.56,900.0,27.591,27.6103,27.591,27.6103,900.0
2012-06-20 15:05:00,28.52,28.58,28.52,28.57,63900.0,27.5716,27.6296,27.5716,27.62,63900.0
2012-06-20 15:10:00,28.53,28.62,28.53,28.62,8700.0,27.5813,27.6683,27.5813,27.6683,8700.0
2012-06-20 15:15:00,28.61,28.61,28.57,28.57,3000.0,27.6586,27.6586,27.62,27.62,3000.0
2012-06-20 15:20:00,28.56,28.56,28.56,28.56,300.0,27.6103,27.6103,27.6103,27.6103,300.0
2012-06-20 15:25:00,28.56,28.56,28.56,28.56,0.0,27.6103,27.6103,27.6103,27.6103,0.0
2012-06-20 15:30:00,28.68,28.7,28.68,28.7,1500.0,27.7263,27.7457,27.7263,27.7457,1500.0
2012-06-20 15:35:00,28.65,28.69,28.65,28.66,5700.0,27.6973,27.736,27.6973,27.707,5700.0
2012-06-20 15:40:00,28.69,28.7,28.69,28.69,6000.0,27.736,27.7457,27.736,27.736,6000.0
2012-06-20 15:45:00,28.7,28.75,28.67,28.69,12600.0,27.7457,27.794,27.7167,27.736,12600.0
2012-06-20 15:50:00,28.69,28.71,28.68,28.69,10500.0,27.736,27.7553,27.7263,27.736,10500.0
2012-06-20 15:55:00,28.69,28.71,28.68,28.69,9000.0,27.736,27.7553,27.7263,27.736,9000.0
2012-06-21 09:30:00,29.0,29.0,28.89,28.9,51300.0,28.0357,28.0357,27.9293,27.939,51300.0
2012-06-21 09:35:00,28.91,28.95,28.85,28.86,80100.0,27.9487,27.9873,27.8907,27.9003,80100.0
2012-06-21 09:40:00,28.88,28.9,28.84,28.84,56400.0,27.9197,27.939,27.881,27.881,56400.0
2012-06-21 09:45:00,28.87,28.87,28.87,28.87,600.0,27.91,27.91,27.91,27.91,600.0
2012-06-21 09:50:00,28.88,28.89,28.88,28.88,5100.0,27.9197,27.9293,27.9197,27.9197,5100.0
2012-06-21 09:55:00,28.9,28.9,28.85,28.89,5700.0,27.939,27.939,27.8907,27.9293,5700.0
2012-06-21 10:00:00,28.86,28.86,28.78,28.83,5100.0,27.9003,27.9003,27.823,27.8713,5100.0
2012-06-21 10:05:00,28.82,28.86,28.81,28.82,7800.0,27.8617,27.9003,27.852,27.8617,7800.0
2012-06-21 10:10:00,28.83,28.88,28.83,28.88,13200.0,27.8713,27.9197,27.8713,27.9197,13200.0
2012-06-21 10:15:00,28.89,28.97,28.89,28.96,8400.0,27.9293,28.0067,27.9293,27.997,8400.0
2012-06-21 10:20:00,28.98,28.99,28.96,28.97,9300.0,28.0163,28.026,27.997,28.0067,9300.0
2012-06-21 10:25:00,28.97,28.99,28.96,28.97,51000.0,28.0067,28.026,27.997,28.0067,51000.0
2012-06-21 10:30:00,28.97,29.03,28.96,29.03,15000.0,28.0067,28.0647,27.997,28.0647,15000.0
2012-06-21 10:35:00,29.04,29.07,29.03,29.03,4800.0,28.0744,28.1034,28.0647,28.0647,4800.0
2012-06-21 10:40:00,29.03,29.07,29.03,29.07,900.0,28.0647,28.1034,28.0647,28.1034,900.0
2012-06-21 10:45:00,29.07,29.12,29.07,29.08,9300.0,28.1034,28.1517,28.1034,28.113,9300.0
2012-06-21 10:50:00,29.08,29.13,29.08,29.13,1500.0,28.113,28.1614,28.113,28.1614,1500.0
2012-06-21 10:55:00,29.12,29.13,29.1,29.1,3000.0,28.1517,28.1614,28.1324,28.1324,3000.0
2012-06-21 11:00:00,29.07,29.07,28.98,28.98,7200.0,28.1034,28.1034,28.0163,28.0163,7200.0
2012-06-21 11:05:00,28.98,29.0,28.91,28.91,10800.0,28.0163,28.0357,27.9487,27.9487,10800.0
2012-06-21 11:10:00,28.91,28.95,28.91,28.92,1200.0,27.9487,27.9873,27.9487,27.9583,1200.0
2012-06-21 11:15:00,28.9,28.96,28.9,28.96,15300.0,27.939,27.997,27.939,27.997,15300.0
2012-06-21 11:20:00,28.93,28.96,28.93,28.93,5700.0,27.968,27.997,27.968,27.968,5700.0
2012-06-21 11:25:00,28.89,28.94,28.88,28.94,26400.0,27.9293,27.9777,27.9197,27.9777,26400.0
2012-06-21 11:30:00,28.91,28.93,28.9,28.9,3000.0,27.9487,27.968,27.939,27.939,3000.0
2012-06-21 11:35:00,28.88,28.88,28.86,28.87,15300.0,27.9197,27.9197,27.9003,27.91,15300.0
2012-06-21 11:40:00,28.85,28.91,28.85,28.91,3000.0,27.8907,27.9487,27.8907,27.9487,3000.0
2012-06-21 11:45:00,28.91,28.96,28.91,28.96,1800.0,27.9487,27.997,27.9487,27.997,1800.0
2012-06-21 11:50:00,28.96,29.0,28.96,29.0,7200.0,27.997,28.0357,27.997,28.0357,7200.0
2012-06-21 11:55:00,29.0,29.04,29.0,29.04,6900.0,28.0357,28.0744,28.0357,28.0744,6900.0
2012-06-21 12:00:00,29.06,29.06,29.01,29.02,3600.0,28.0937,28.0937,28.0453,28.055,3600.0
2012-06-21 12:05:00,29.02,29.04,29.0,29.04,3900.0,28.055,28.0744,28.0357,28.0744,3900.0
2012-06-21 12:10:00,29.02,29.06,29.02,29.03,4200.0,28.055,28.0937,28.055,28.0647,4200.0
2012-06-21 12:15:00,29.04,29.04,29.0,29.02,3000.0,28.0744,28.0744,28.0357,28.055,3000.0
2012-06-21 12:20:00,29.02,29.02,28.93,28.93,5100.0,28.055,28.055,27.968,27.968,5100.0
2012-06-21 12:25:00,28.91,28.92,28.84,28.84,6300.0,27.9487,27.9583,27.881,27.881,6300.0
2012-06-21 12:30:00,28.83,28.84,28.82,28.83,9900.0,27.8713,27.881,27.8617,27.8713,9900.0
2012-06-21 12:35:00,28.84,28.84,28.84,28.84,300.0,27.881,27.881,27.881,27.881,300.0
2012-06-21 12:40:00,28.84,28.88,28.83,28.83,5400.0,27.881,27.9197,27.8713,27.8713,5400.0
2012-06-21 12:45:00,28.85,28.85,28.85,28.85,300.0,27.8907,27.8907,27.8907,27.8907,300.0
2012-06-21 12:50:00,28.87,28.9,28.87,28.9,900.0,27.91,27.939,27.91,27.939,900.0
2012-06-21 12:55:00,28.9,28.9,28.9,28.9,300.0,27.939,27.939,27.939,27.939,300.0
2012-06-21 13:00:00,28.85,28.88,28.85,28.88,3000.0,27.8907,27.9197,27.8907,27.9197,3000.0
2012-06-21 13:05:00,28.88,28.93,28.88,28.92,28800.0,27.9197,27.968,27.9197,27.9583,28800.0
2012-06-21 13:10:00,28.92,28.92,28.87,28.87,10200.0,27.9583,27.9583,27.91,27.91,10200.0
2012-06-21 13:15:00,28.84,28.84,28.8,28.8,10500.0,27.881,27.881,27.8423,27.8423,10500.0
2012-06-21 13:20:00,28.8,28.83,28.8,28.83,6900.0,27.8423,27.8713,27.8423,27.8713,6900.0
2012-06-21 13:25:00,28.8,28.8,28.76,28.76,6600.0,27.8423,27.8423,27.8037,27.8037,6600.0
2012-06-21 13:30:00,28.8,28.8,28.8,28.8,1500.0,27.8423,27.8423,27.8423,27.8423,1500.0
2012-06-21 13:35:00,28.8,28.81,28.79,28.8,5400.0,27.8423,27.852,27.8327,27.8423,5400.0
2012-06-21 13:40:00,28.76,28.77,28.74,28.77,3300.0,27.8037,27.8133,27.7843,27.8133,3300.0
2012-06-21 13:45:00,28.77,28.79,28.73,28.74,19500.0,27.8133,27.8327,27.7747,27.7843,19500.0
2012-06-21 13:50:00,28.75,28.78,28.74,28.77,15600.0,27.794,27.823,27.7843,27.8133,15600.0
2012-06-21 13:55:00,28.77,28.79,28.77,28.78,6000.0,27.8133,27.8327,27.8133,27.823,6000.0
2012-06-21 14:00:00,28.77,28.78,28.76,28.78,37800.0,27.8133,27.823,27.8037,27.823,37800.0
2012-06-21 14:05:00,28.78,28.78,28.75,28.75,4500.0,27.823,27.823,27.794,27.794,4500.0
2012-06-21 14:10:00,28.73,28.76,28.72,28.76,24900.0,27.7747,27.8037,27.765,27.8037,24900.0
2012-06-21 14:15:00,28.76,28.76,28.72,28.73,4800.0,27.8037,27.8037,27.765,27.7747,4800.0
2012-06-21 14:20:00,28.72,28.74,28.69,28.72,31200.0,27.765,27.7843,27.736,27.765,31200.0
2012-06-21 14:25:00,28.71,28.75,28.71,28.74,3600.0,27.7553,27.794,27.7553,27.7843,3600.0
2012-06-21 14:30:00,28.76,28.77,28.76,28.77,1500.0,27.8037,27.8133,27.8037,27.8133,1500.0
2012-06-21 14:35:00,28.77,28.78,28.76,28.76,20700.0,27.8133,27.823,27.8037,27.8037,20700.0
2012-06-21 14:40:00,28.78,28.8,28.77,28.77,5400.0,27.823,27.8423,27.8133,27.8133,5400.0
2012-06-21 14:45:00,28.77,28.77,28.75,28.76,5100.0,27.8133,27.8133,27.794,27.8037,5100.0
2012-06-21 14:50:00,28.77,28.77,28.72,28.72,12900.0,27.8133,27.8133,27.765,27.765,12900.0
2012-06-21 14:55:00,28.72,28.74,28.71,28.74,4200.0,27.765,27.7843,27.7553,27.7843,4200.0
2012-06-21 15:00:00,28.75,28.75,28.74,28.75,1500.0,27.794,27.794,27.7843,27.794,1500.0
2012-06-21 15:05:00,28.72,28.72,28.68,28.69,19500.0,27.765,27.765,27.7263,27.736,19500.0
2012-06-21 15:10:00,28.69,28.7,28.68,28.7,4500.0,27.736,27.7457,27.7263,27.7457,4500.0
2012-06-21 15:15:00,28.67,28.7,28.66,28.66,11700.0,27.7167,27.7457,27.707,27.707,11700.0
2012-06-21 15:20:00,28.65,28.66,28.62,28.66,7200.0,27.6973,27.707,27.6683,27.707,7200.0
2012-06-21 15:25:00,28.66,28.68,28.66,28.68,5700.0,27.707,27.7263,27.707,27.7263,5700.0
2012-06-21 15:30:00,28.65,28.65,28.61,28.63,6300.0,27.6973,27.6973,27.6586,27.678,6300.0
2012-06-21 15:35:00,28.63,28.69,28.63,28.69,7800.0,27.678,27.736,27.678,27.736,7800.0
2012-06-21 15:40:00,28.65,28.68,28.64,28.68,9900.0,27.6973,27.7263,27.6877,27.7263,9900.0
2012-06-21 15:45:00,28.68,28.68,28.66,28.66,10200.0,27.7263,27.7263,27.707,27.707,10200.0
2012-06-21 15:50:00,28.68,28.72,28.68,28.71,30000.0,27.7263,27.765,27.7263,27.7553,30000.0
2012-06-21 15:55:00,28.71,28.75,28.71,28.75,32100.0,27.7553,27.794,27.7553,27.794,32100.0
2012-06-22 09:30:00,28.9,28.94,28.87,28.87,16200.0,27.939,27.9777,27.91,27.91,16200.0
2012-06-22 09:35:00,28.86,28.86,28.5,28.57,38700.0,27.9003,27.9003,27.5523,27.62,38700.0
2012-06-22 09:40:00,28.65,28.65,28.52,28.59,9300.0,27.6973,27.6973,27.5716,27.6393,9300.0
2012-06-22 09:45:00,28.5,28.61,28.47,28.61,13200.0,27.5523,27.6586,27.5233,27.6586,13200.0
2012-06-22 09:50:00,28.65,28.7,28.65,28.66,8400.0,27.6973,27.7457,27.6973,27.707,8400.0
2012-06-22 09:55:00,28.71,28.72,28.71,28.72,1200.0,27.7553,27.765,27.7553,27.765,1200.0
2012-06-22 10:00:00,28.79,28.87,28.79,28.87,9000.0,27.8327,27.91,27.8327,27.91,9000.0
2012-06-22 10:05:00,28.87,28.89,28.71,28.72,28200.0,27.91,27.9293,27.7553,27.765,28200.0
2012-06-22 10:10:00,28.72,28.81,28.72,28.8,4200.0,27.765,27.852,27.765,27.8423,4200.0
2012-06-22 10:15:00,28.79,28.79,28.76,28.76,2100.0,27.8327,27.8327,27.8037,27.8037,2100.0
2012-06-22 10:20:00,28.74,28.74,28.71,28.72,3600.0,27.7843,27.7843,27.7553,27.765,3600.0
2012-06-22 10:25:00,28.71,28.72,28.71,28.72,3000.0,27.7553,27.765,27.7553,27.765,3000.0
2012-06-22 10:30:00,28.72,28.72,28.69,28.69,3900.0,27.765,27.765,27.736,27.736,3900.0
2012-06-22 10:35:00,28.69,28.69,28.69,28.69,1200.0,27.736,27.736,27.736,27.736,1200.0
2012-06-22 10:40:00,28.68,28.69,28.68,28.69,1200.0,27.7263,27.736,27.7263,27.736,1200.0
2012-06-22 10:45:00,28.69,28.7,28.67,28.7,2100.0,27.736,27.7457,27.7167,27.7457,2100.0
2012-06-22 10:50:00,28.74,28.79,28.74,28.78,6300.0,27.7843,27.8327,27.7843,27.823,6300.0
2012-06-22 10:55:00,28.8,28.83,28.78,28.83,3900.0,27.8423,27.8713,27.823,27.8713,3900.0
2012-06-22 11:00:00,28.83,28.91,28.83,28.9,31200.0,27.8713,27.9487,27.8713,27.939,31200.0
2012-06-22 11:05:00,28.88,28.88,28.82,28.82,9900.0,27.9197,27.9197,27.8617,27.8617,9900.0
2012-06-22 11:10:00,28.83,28.86,28.83,28.86,900.0,27.8713,27.9003,27.8713,27.9003,900.0
2012-06-22 11:15:00,28.85,28.87,28.85,28.87,8100.0,27.8907,27.91,27.8907,27.91,8100.0
2012-06-22 11:20:00,28.92,28.93,28.92,28.93,4500.0,27.9583,27.968,27.9583,27.968,4500.0
2012-06-22 11:25:00,28.94,28.94,28.93,28.93,5400.0,27.9777,27.9777,27.968,27.968,5400.0
2012-06-22 11:30:00,28.93,28.96,28.92,28.96,10200.0,27.968,27.997,27.9583,27.997,10200.0
2012-06-22 11:35:00,28.94,28.94,28.92,28.93,5100.0,27.9777,27.9777,27.9583,27.968,5100.0
2012-06-22 11:40:00,28.92,28.92,28.89,28.89,3000.0,27.9583,27.9583,27.9293,27.9293,3000.0
2012-06-22 11:45:00,28.91,28.92,28.91,28.91,3000.0,27.9487,27.9583,27.9487,27.9487,3000.0
2012-06-22 11:50:00,28.92,28.92,28.92,28.92,600.0,27.9583,27.9583,27.9583,27.9583,600.0
2012-06-22 11:55:00,28.92,28.92,28.92,28.92,1500.0,27.9583,27.9583,27.9583,27.9583,1500.0
2012-06-22 12:00:00,28.95,28.95,28.95,28.95,300.0,27.9873,27.9873,27.9873,27.9873,300.0
2012-06-22 12:05:00,28.95,28.95,28.94,28.95,3000.0,27.9873,27.9873,27.9777,27.9873,3000.0
2012-06-22 12:10:00,28.96,28.98,28.96,28.96,3000.0,27.997,28.0163,27.997,27.997,3000.0
2012-06-22 12:15:00,29.0,29.0,28.96,28.96,3900.0,28.0357,28.0357,27.997,27.997,3900.0
2012-06-22 12:20:00,28.96,28.99,28.94,28.94,2400.0,27.997,28.026,27.9777,27.9777,2400.0
2012-06-22 12:25:00,28.97,28.97,28.97,28.97,300.0,28.0067,28.0067,28.0067,28.0067,300.0
2012-06-22 12:30:00,28.97,28.97,28.97,28.97,600.0,28.0067,28.0067,28.0067,28.0067,600.0
2012-06-22 12:35:00,29.0,29.01,29.0,29.01,1800.0,28.0357,28.0453,28.0357,28.0453,1800.0
2012-06-22 12:40:00,29.02,29.08,29.02,29.08,1500.0,28.055,28.113,28.055,28.113,1500.0
2012-06-22 12:45:00,29.1,29.12,29.09,29.09,3000.0,28.1324,28.1517,28.1227,28.1227,3000.0
2012-06-22 12:50:00,29.07,29.09,29.07,29.07,2400.0,28.1034,28.1227,28.1034,28.1034,2400.0
2012-06-22 12:55:00,29.06,29.07,29.05,29.05,3600.0,28.0937,28.1034,28.084,28.084,3600.0
2012-06-22 13:00:00,29.06,29.06,29.04,29.04,10800.0,28.0937,28.0937,28.0744,28.0744,10800.0
2012-06-22 13:05:00,29.04,29.04,29.04,29.04,0.0,28.0744,28.0744,28.0744,28.0744,0.0
2012-06-22 13:10:00,29.02,29.03,29.02,29.03,1500.0,28.055,28.0647,28.055,28.0647,1500.0
2012-06-22 13:15:00,29.03,29.03,29.03,29.03,0.0,28.0647,28.0647,28.0647,28.0647,0.0
2012-06-22 13:20:00,29.03,29.03,29.03,29.03,1500.0,28.0647,28.0647,28.0647,28.0647,1500.0
2012-06-22 13:25:00,29.05,29.05,29.05,29.05,1200.0,28.084,28.084,28.084,28.084,1200.0
2012-06-22 13:30:00,29.03,29.03,29.03,29.03,300.0,28.0647,28.0647,28.0647,28.0647,300.0
2012-06-22 13:35:00,29.05,29.05,29.05,29.05,300.0,28.084,28.084,28.084,28.084,300.0
2012-06-22 13:40:00,29.07,29.07,29.06,29.07,5700.0,28.1034,28.1034,28.0937,28.1034,5700.0
2012-06-22 13:45:00,29.07,29.08,29.07,29.08,2400.0,28.1034,28.113,28.1034,28.113,2400.0
2012-06-22 13:50:00,29.09,29.09,29.06,29.06,3600.0,28.1227,28.1227,28.0937,28.0937,3600.0
2012-06-22 13:55:00,29.06,29.06,29.06,29.06,0.0,28.0937,28.0937,28.0937,28.0937,0.0
2012-06-22 14:00:00,29.1,29.1,29.1,29.1,600.0,28.1324,28.1324,28.1324,28.1324,600.0
2012-06-22 14:05:00,29.09,29.1,29.08,29.08,4500.0,28.1227,28.1324,28.113,28.113,4500.0
2012-06-22 14:10:00,29.08,29.08,29.06,29.06,2100.0,28.113,28.113,28.0937,28.0937,2100.0
2012-06-22 14:15:00,29.04,29.04,29.04,29.04,300.0,28.0744,28.0744,28.0744,28.0744,300.0
2012-06-22 14:20:00,29.06,29.07,29.06,29.07,900.0,28.0937,28.1034,28.0937,28.1034,900.0
2012-06-22 14:25:00,29.07,29.08,29.07,29.08,3900.0,28.1034,28.113,28.1034,28.113,3900.0
2012-06-22 14:30:00,29.07,29.1,29.07,29.09,5100.0,28.1034,28.1324,28.1034,28.1227,5100.0
2012-06-22 14:35:00,29.12,29.12,29.1,29.12,2700.0,28.1517,28.1517,28.1324,28.1517,2700.0
2012-06-22 14:40:00,29.12,29.14,29.12,29.13,4200.0,28.1517,28.171,28.1517,28.1614,4200.0
2012-06-22 14:45:00,29.13,29.16,29.13,29.16,5100.0,28.1614,28.1904,28.1614,28.1904,5100.0
2012-06-22 14:50:00,29.17,29.17,29.14,29.14,9600.0,28.2,28.2,28.171,28.171,9600.0
2012-06-22 14:55:00,29.15,29.17,29.15,29.17,7200.0,28.1807,28.2,28.1807,28.2,7200.0
2012-06-22 15:00:00,29.17,29.17,29.13,29.13,7200.0,28.2,28.2,28.1614,28.1614,7200.0
2012-06-22 15:05:00,29.11,29.11,29.09,29.09,5100.0,28.142,28.142,28.1227,28.1227,5100.0
2012-06-22 15:10:00,29.12,29.16,29.12,29.16,5400.0,28.1517,28.1904,28.1517,28.1904,5400.0
2012-06-22 15:15:00,29.14,29.14,29.08,29.08,7200.0,28.171,28.171,28.113,28.113,7200.0
2012-06-22 15:20:00,29.08,29.09,29.08,29.09,12600.0,28.113,28.1227,28.113,28.1227,12600.0
2012-06-22 15:25:00,29.09,29.11,29.09,29.11,3900.0,28.1227,28.142,28.1227,28.142,3900.0
2012-06-22 15:30:00,29.11,29.13,29.1,29.1,8700.0,28.142,28.1614,28.1324,28.1324,8700.0
2012-06-22 15:35:00,29.08,29.12,29.07,29.09,17100.0,28.113,28.1517,28.1034,28.1227,17100.0
2012-06-22 15:40:00,29.07,29.1,29.07,29.1,8100.0,28.1034,28.1324,28.1034,28.1324,8100.0
2012-06-22 15:45:00,29.1,29.15,29.1,29.14,156600.0,28.1324,28.1807,28.1324,28.171,156600.0
2012-06-22 15:50:00,29.14,29.23,29.14,29.23,20100.0,28.171,28.258,28.171,28.258,20100.0
2012-06-22 15:55:00,29.21,29.22,29.14,29.17,45900.0,28.2387,28.2484,28.171,28.2,45900.0
2012-06-25 09:30:00,28.75,28.75,28.64,28.68,67800.0,27.794,27.794,27.6877,27.7263,67800.0
2012-06-25 09:35:00,28.69,28.74,28.66,28.74,41400.0,27.736,27.7843,27.707,27.7843,41400.0
2012-06-25 09:40:00,28.73,28.78,28.72,28.78,23100.0,27.7747,27.823,27.765,27.823,23100.0
2012-06-25 09:45:00,28.81,28.85,28.81,28.85,4200.0,27.852,27.8907,27.852,27.8907,4200.0
2012-06-25 09:50:00,28.83,28.83,28.79,28.83,55500.0,27.8713,27.8713,27.8327,27.8713,55500.0
2012-06-25 09:55:00,28.83,28.84,28.81,28.84,2400.0,27.8713,27.881,27.852,27.881,2400.0
2012-06-25 10:00:00,28.88,28.9,28.85,28.85,9000.0,27.9197,27.939,27.8907,27.8907,9000.0
2012-06-25 10:05:00,28.84,28.87,28.83,28.83,4800.0,27.881,27.91,27.8713,27.8713,4800.0
2012-06-25 10:10:00,28.82,28.83,28.8,28.81,7800.0,27.8617,27.8713,27.8423,27.852,7800.0
2012-06-25 10:15:00,28.82,28.82,28.75,28.76,5400.0,27.8617,27.8617,27.794,27.8037,5400.0
2012-06-25 10:20:00,28.78,28.78,28.7,28.72,2700.0,27.823,27.823,27.7457,27.765,2700.0
2012-06-25 10:25:00,28.72,28.73,28.68,28.68,3600.0,27.765,27.7747,27.7263,27.7263,3600.0
2012-06-25 10:30:00,28.67,28.68,28.67,28.67,3900.0,27.7167,27.7263,27.7167,27.7167,3900.0
2012-06-25 10:35:00,28.68,28.69,28.68,28.68,4200.0,27.7263,27.736,27.7263,27.7263,4200.0
2012-06-25 10:40:00,28.67,28.67,28.65,28.66,2400.0,27.7167,27.7167,27.6973,27.707,2400.0
2012-06-25 10:45:00,28.69,28.71,28.68,28.7,1800.0,27.736,27.7553,27.7263,27.7457,1800.0
2012-06-25 10:50:00,28.7,28.71,28.68,28.68,6300.0,27.7457,27.7553,27.7263,27.7263,6300.0
2012-06-25 10:55:00,28.71,28.71,28.69,28.69,2700.0,27.7553,27.7553,27.736,27.736,2700.0
2012-06-25 11:00:00,28.7,28.71,28.69,28.69,2100.0,27.7457,27.7553,27.736,27.736,2100.0
2012-06-25 11:05:00,28.69,28.69,28.67,28.68,5100.0,27.736,27.736,27.7167,27.7263,5100.0
2012-06-25 11:10:00,28.69,28.69,28.66,28.66,3300.0,27.736,27.736,27.707,27.707,3300.0
2012-06-25 11:15:00,28.65,28.66,28.64,28.65,2700.0,27.6973,27.707,27.6877,27.6973,2700.0
2012-06-25 11:20:00,28.66,28.7,28.66,28.68,2100.0,27.707,27.7457,27.707,27.7263,2100.0
2012-06-25 11:25:00,28.69,28.69,28.67,28.68,2400.0,27.736,27.736,27.7167,27.7263,2400.0
2012-06-25 11:30:00,28.66,28.66,28.58,28.6,6900.0,27.707,27.707,27.6296,27.649,6900.0
2012-06-25 11:35:00,28.6,28.64,28.6,28.61,26400.0,27.649,27.6877,27.649,27.6586,26400.0
2012-06-25 11:40:00,28.61,28.7,28.61,28.7,3000.0,27.6586,27.7457,27.6586,27.7457,3000.0
2012-06-25 11:45:00,28.73,28.75,28.73,28.75,600.0,27.7747,27.794,27.7747,27.794,600.0
2012-06-25 11:50:00,28.75,28.75,28.73,28.74,3900.0,27.794,27.794,27.7747,27.7843,3900.0
2012-06-25 11:55:00,28.77,28.77,28.75,28.75,1500.0,27.8133,27.8133,27.794,27.794,1500.0
2012-06-25 12:00:00,28.72,28.75,28.72,28.73,10500.0,27.765,27.794,27.765,27.7747,10500.0
2012-06-25 12:05:00,28.74,28.78,28.74,28.78,2400.0,27.7843,27.823,27.7843,27.823,2400.0
2012-06-25 12:10:00,28.76,28.79,28.76,28.79,1200.0,27.8037,27.8327,27.8037,27.8327,1200.0
2012-06-25 12:15:00,28.79,28.83,28.79,28.83,1200.0,27.8327,27.8713,27.8327,27.8713,1200.0
2012-06-25 12:20:00,28.84,28.84,28.8,28.8,1800.0,27.881,27.881,27.8423,27.8423,1800.0
2012-06-25 12:25:00,28.8,28.81,28.79,28.81,3000.0,27.8423,27.852,27.8327,27.852,3000.0
2012-06-25 12:30:00,28.79,28.83,28.79,28.81,2100.0,27.8327,27.8713,27.8327,27.852,2100.0
2012-06-25 12:35:00,28.81,28.81,28.8,28.8,1200.0,27.852,27.852,27.8423,27.8423,1200.0
2012-06-25 12:40:00,28.81,28.84,28.81,28.84,1200.0,27.852,27.881,27.852,27.881,1200.0
2012-06-25 12:45:00,28.85,28.85,28.82,28.82,1200.0,27.8907,27.8907,27.8617,27.8617,1200.0
2012-06-25 12:50:00,28.84,28.84,28.81,28.81,3000.0,27.881,27.881,27.852,27.852,3000.0
2012-06-25 12:55:00,28.82,28.82,28.79,28.79,2100.0,27.8617,27.8617,27.8327,27.8327,2100.0
2012-06-25 13:00:00,28.76,28.77,28.76,28.76,1200.0,27.8037,27.8133,27.8037,27.8037,1200.0
2012-06-25 13:05:00,28.76,28.76,28.73,28.73,3000.0,27.8037,27.8037,27.7747,27.7747,3000.0
2012-06-25 13:10:00,28.73,28.73,28.72,28.72,1200.0,27.7747,27.7747,27.765,27.765,1200.0
2012-06-25 13:15:00,28.74,28.75,28.72,28.75,7500.0,27.7843,27.794,27.765,27.794,7500.0
2012-06-25 13:20:00,28.76,28.77,28.76,28.76,2400.0,27.8037,27.8133,27.8037,27.8037,2400.0
2012-06-25 13:25:00,28.76,28.79,28.76,28.79,3000.0,27.8037,27.8327,27.8037,27.8327,3000.0
2012-06-25 13:30:00,28.77,28.84,28.77,28.82,3900.0,27.8133,27.881,27.8133,27.8617,3900.0
2012-06-25 13:35:00,28.84,28.84,28.83,28.84,3300.0,27.881,27.881,27.8713,27.881,3300.0
2012-06-25 13:40:00,28.82,28.82,28.8,28.82,4500.0,27.8617,27.8617,27.8423,27.8617,4500.0
2012-06-25 13:45:00,28.81,28.82,28.8,28.8,3000.0,27.852,27.8617,27.8423,27.8423,3000.0
2012-06-25 13:50:00,28.8,28.8,28.79,28.8,2400.0,27.8423,27.8423,27.8327,27.8423,2400.0
2012-06-25 13:55:00,28.79,28.83,28.79,28.83,3300.0,27.8327,27.8713,27.8327,27.8713,3300.0
2012-06-25 14:00:00,28.82,28.84,28.81,28.82,2400.0,27.8617,27.881,27.852,27.8617,2400.0
2012-06-25 14:05:00,28.81,28.81,28.77,28.78,3000.0,27.852,27.852,27.8133,27.823,3000.0
2012-06-25 14:10:00,28.8,28.81,28.79,28.8,3300.0,27.8423,27.852,27.8327,27.8423,3300.0
2012-06-25 14:15:00,28.79,28.82,28.79,28.81,2700.0,27.8327,27.8617,27.8327,27.852,2700.0
2012-06-25 14:20:00,28.79,28.81,28.79,28.8,2700.0,27.8327,27.852,27.8327,27.8423,2700.0
2012-06-25 14:25:00,28.8,28.8,28.75,28.75,25500.0,27.8423,27.8423,27.794,27.794,25500.0
2012-06-25 14:30:00,28.73,28.76,28.73,28.73,1800.0,27.7747,27.8037,27.7747,27.7747,1800.0
2012-06-25 14:35:00,28.75,28.77,28.72,28.77,2100.0,27.794,27.8133,27.765,27.8133,2100.0
2012-06-25 14:40:00,28.75,28.75,28.73,28.73,1800.0,27.794,27.794,27.7747,27.7747,1800.0
2012-06-25 14:45:00,28.72,28.72,28.68,28.68,1500.0,27.765,27.765,27.7263,27.7263,1500.0
2012-06-25 14:50:00,28.67,28.69,28.66,28.69,3900.0,27.7167,27.736,27.707,27.736,3900.0
2012-06-25 14:55:00,28.7,28.71,28.69,28.69,2400.0,27.7457,27.7553,27.736,27.736,2400.0
2012-06-25 15:00:00,28.69,28.71,28.69,28.69,7800.0,27.736,27.7553,27.736,27.736,7800.0
2012-06-25 15:05:00,28.68,28.76,28.68,28.73,6300.0,27.7263,27.8037,27.7263,27.7747,6300.0
2012-06-25 15:10:00,28.75,28.77,28.75,28.77,14100.0,27.794,27.8133,27.794,27.8133,14100.0
2012-06-25 15:15:00,28.76,28.76,28.7,28.73,4500.0,27.8037,27.8037,27.7457,27.7747,4500.0
2012-06-25 15:20:00,28.75,28.79,28.74,28.79,3300.0,27.794,27.8327,27.7843,27.8327,3300.0
2012-06-25 15:25:00,28.8,28.81,28.78,28.78,3000.0,27.8423,27.852,27.823,27.823,3000.0
2012-06-25 15:30:00,28.78,28.8,28.77,28.79,3600.0,27.823,27.8423,27.8133,27.8327,3600.0
2012-06-25 15:35:00,28.79,28.82,28.79,28.8,1800.0,27.8327,27.8617,27.8327,27.8423,1800.0
2012-06-25 15:40:00,28.8,28.82,28.77,28.77,3900.0,27.8423,27.8617,27.8133,27.8133,3900.0
2012-06-25 15:45:00,28.79,28.8,28.77,28.8,2100.0,27.8327,27.8423,27.8133,27.8423,2100.0
2012-06-25 15:50:00,28.79,28.79,28.73,28.75,7800.0,27.8327,27.8327,27.7747,27.794,7800.0
2012-06-25 15:55:00,28.76,28.77,28.73,28.75,9900.0,27.8037,27.8133,27.7747,27.794,9900.0
2012-06-26 09:30:00,28.85,28.91,28.85,28.91,17100.0,27.8907,27.9487,27.8907,27.9487,17100.0
2012-06-26 09:35:00,28.92,29.01,28.92,28.99,15900.0,27.9583,28.0453,27.9583,28.026,15900.0
2012-06-26 09:40:00,28.98,29.04,28.95,28.95,19800.0,28.0163,28.0744,27.9873,27.9873,19800.0
2012-06-26 09:45:00,28.97,28.97,28.97,28.97,300.0,28.0067,28.0067,28.0067,28.0067,300.0
2012-06-26 09:50:00,28.93,28.95,28.91,28.95,3900.0,27.968,27.9873,27.9487,27.9873,3900.0
2012-06-26 09:55:00,28.87,28.89,28.85,28.87,3300.0,27.91,27.9293,27.8907,27.91,3300.0
2012-06-26 10:00:00,28.87,28.95,28.85,28.94,8100.0,27.91,27.9873,27.8907,27.9777,8100.0
2012-06-26 10:05:00,28.95,29.0,28.93,28.94,11700.0,27.9873,28.0357,27.968,27.9777,11700.0
2012-06-26 10:10:00,28.92,28.92,28.78,28.79,3600.0,27.9583,27.9583,27.823,27.8327,3600.0
2012-06-26 10:15:00,28.74,28.75,28.71,28.72,2400.0,27.7843,27.794,27.7553,27.765,2400.0
2012-06-26 10:20:00,28.69,28.75,28.66,28.73,9000.0,27.736,27.794,27.707,27.7747,9000.0
2012-06-26 10:25:00,28.75,28.79,28.74,28.74,8400.0,27.794,27.8327,27.7843,27.7843,8400.0
2012-06-26 10:30:00,28.74,28.77,28.73,28.75,3900.0,27.7843,27.8133,27.7747,27.794,3900.0
2012-06-26 10:35:00,28.77,28.85,28.77,28.8,3300.0,27.8133,27.8907,27.8133,27.8423,3300.0
2012-06-26 10:40:00,28.82,28.82,28.78,28.8,7800.0,27.8617,27.8617,27.823,27.8423,7800.0
2012-06-26 10:45:00,28.77,28.78,28.74,28.78,3300.0,27.8133,27.823,27.7843,27.823,3300.0
2012-06-26 10:50:00,28.76,28.79,28.72,28.79,8100.0,27.8037,27.8327,27.765,27.8327,8100.0
2012-06-26 10:55:00,28.8,28.83,28.8,28.83,2400.0,27.8423,27.8713,27.8423,27.8713,2400.0
2012-06-26 11:00:00,28.8,28.9,28.8,28.9,600.0,27.8423,27.939,27.8423,27.939,600.0
2012-06-26 11:05:00,28.86,28.86,28.81,28.82,3900.0,27.9003,27.9003,27.852,27.8617,3900.0
2012-06-26 11:10:00,28.81,28.83,28.78,28.8,4200.0,27.852,27.8713,27.823,27.8423,4200.0
2012-06-26 11:15:00,28.81,28.82,28.78,28.82,3600.0,27.852,27.8617,27.823,27.8617,3600.0
2012-06-26 11:20:00,28.81,28.85,28.81,28.85,600.0,27.852,27.8907,27.852,27.8907,600.0
2012-06-26 11:25:00,28.84,28.88,28.84,28.85,1200.0,27.881,27.9197,27.881,27.8907,1200.0
2012-06-26 11:30:00,28.84,28.88,28.84,28.84,5100.0,27.881,27.9197,27.881,27.881,5100.0
2012-06-26 11:35:00,28.85,28.85,28.84,28.84,600.0,27.8907,27.8907,27.881,27.881,600.0
2012-06-26 11:40:00,28.83,28.83,28.81,28.81,2700.0,27.8713,27.8713,27.852,27.852,2700.0
2012-06-26 11:45:00,28.81,28.81,28.8,28.81,900.0,27.852,27.852,27.8423,27.852,900.0
2012-06-26 11:50:00,28.84,28.9,28.84,28.9,2700.0,27.881,27.939,27.881,27.939,2700.0
2012-06-26 11:55:00,28.86,28.86,28.85,28.85,600.0,27.9003,27.9003,27.8907,27.8907,600.0
2012-06-26 12:00:00,28.84,28.85,28.84,28.84,1800.0,27.881,27.8907,27.881,27.881,1800.0
2012-06-26 12:05:00,28.85,28.87,28.85,28.87,1200.0,27.8907,27.91,27.8907,27.91,1200.0
2012-06-26 12:10:00,28.88,28.89,28.88,28.89,900.0,27.9197,27.9293,27.9197,27.9293,900.0
2012-06-26 12:15:00,28.85,28.85,28.85,28.85,300.0,27.8907,27.8907,27.8907,27.8907,300.0
2012-06-26 12:20:00,28.87,28.88,28.87,28.88,600.0,27.91,27.9197,27.91,27.9197,600.0
2012-06-26 12:25:00,28.85,28.87,28.85,28.87,3900.0,27.8907,27.91,27.8907,27.91,3900.0
2012-06-26 12:30:00,28.87,28.9,28.87,28.9,1200.0,27.91,27.939,27.91,27.939,1200.0
2012-06-26 12:35:00,28.91,28.92,28.89,28.92,2100.0,27.9487,27.9583,27.9293,27.9583,2100.0
2012-06-26 12:40:00,28.91,28.93,28.9,28.93,1500.0,27.9487,27.968,27.939,27.968,1500.0
2012-06-26 12:45:00,28.95,28.95,28.95,28.95,300.0,27.9873,27.9873,27.9873,27.9873,300.0
2012-06-26 12:50:00,28.92,28.92,28.9,28.91,3900.0,27.9583,27.9583,27.939,27.9487,3900.0
2012-06-26 12:55:00,28.9,28.9,28.89,28.89,1200.0,27.939,27.939,27.9293,27.9293,1200.0
2012-06-26 13:00:00,28.89,28.89,28.89,28.89,300.0,27.9293,27.9293,27.9293,27.9293,300.0
2012-06-26 13:05:00,28.87,28.87,28.87,28.87,600.0,27.91,27.91,27.91,27.91,600.0
2012-06-26 13:10:00,28.89,28.89,28.89,28.89,1500.0,27.9293,27.9293,27.9293,27.9293,1500.0
2012-06-26 13:15:00,28.89,28.89,28.89,28.89,0.0,27.9293,27.9293,27.9293,27.9293,0.0
2012-06-26 13:20:00,28.89,28.9,28.89,28.89,1200.0,27.9293,27.939,27.9293,27.9293,1200.0
2012-06-26 13:25:00,28.9,28.9,28.9,28.9,300.0,27.939,27.939,27.939,27.939,300.0
2012-06-26 13:30:00,28.86,28.87,28.85,28.85,1800.0,27.9003,27.91,27.8907,27.8907,1800.0
2012-06-26 13:35:00,28.87,28.87,28.87,28.87,300.0,27.91,27.91,27.91,27.91,300.0
2012-06-26 13:40:00,28.89,28.89,28.86,28.88,1500.0,27.9293,27.9293,27.9003,27.9197,1500.0
2012-06-26 13:45:00,28.86,28.87,28.84,28.87,2700.0,27.9003,27.91,27.881,27.91,2700.0
2012-06-26 13:50:00,28.89,28.92,28.89,28.9,1200.0,27.9293,27.9583,27.9293,27.939,1200.0
2012-06-26 13:55:00,28.87,28.89,28.87,28.89,900.0,27.91,27.9293,27.91,27.9293,900.0
2012-06-26 14:00:00,28.89,28.94,28.89,28.92,3000.0,27.9293,27.9777,27.9293,27.9583,3000.0
2012-06-26 14:05:00,28.92,28.98,28.92,28.98,3300.0,27.9583,28.0163,27.9583,28.0163,3300.0
2012-06-26 14:10:00,29.01,29.01,29.01,29.01,900.0,28.0453,28.0453,28.0453,28.0453,900.0
2012-06-26 14:15:00,28.99,29.0,28.99,29.0,600.0,28.026,28.0357,28.026,28.0357,600.0
2012-06-26 14:20:00,29.05,29.05,29.02,29.02,1200.0,28.084,28.084,28.055,28.055,1200.0
2012-06-26 14:25:00,29.02,29.02,29.0,29.0,19200.0,28.055,28.055,28.0357,28.0357,19200.0
2012-06-26 14:30:00,28.96,28.98,28.96,28.98,600.0,27.997,28.0163,27.997,28.0163,600.0
2012-06-26 14:35:00,28.98,29.0,28.98,29.0,2100.0,28.0163,28.0357,28.0163,28.0357,2100.0
2012-06-26 14:40:00,29.0,29.0,29.0,29.0,0.0,28.0357,28.0357,28.0357,28.0357,0.0
2012-06-26 14:45:00,28.97,28.97,28.97,28.97,300.0,28.0067,28.0067,28.0067,28.0067,300.0
2012-06-26 14:50:00,28.94,28.94,28.88,28.9,4200.0,27.9777,27.9777,27.9197,27.939,4200.0
2012-06-26 14:55:00,28.9,28.9,28.9,28.9,0.0,27.939,27.939,27.939,27.939,0.0
2012-06-26 15:00:00,28.93,28.93,28.93,28.93,600.0,27.968,27.968,27.968,27.968,600.0
2012-06-26 15:05:00,28.93,28.96,28.93,28.96,3300.0,27.968,27.997,27.968,27.997,3300.0
2012-06-26 15:10:00,28.95,28.95,28.92,28.92,2400.0,27.9873,27.9873,27.9583,27.9583,2400.0
2012-06-26 15:15:00,28.96,28.97,28.94,28.94,4200.0,27.997,28.0067,27.9777,27.9777,4200.0
2012-06-26 15:20:00,28.94,28.94,28.94,28.94,0.0,27.9777,27.9777,27.9777,27.9777,0.0
2012-06-26 15:25:00,28.93,28.93,28.9,28.91,2400.0,27.968,27.968,27.939,27.9487,2400.0
2012-06-26 15:30:00,28.9,28.93,28.89,28.93,1200.0,27.939,27.968,27.9293,27.968,1200.0
2012-06-26 15:35:00,28.93,28.94,28.93,28.94,1800.0,27.968,27.9777,27.968,27.9777,1800.0
2012-06-26 15:40:00,28.92,28.95,28.92,28.94,4800.0,27.9583,27.9873,27.9583,27.9777,4800.0
2012-06-26 15:45:00,28.94,28.95,28.92,28.94,6000.0,27.9777,27.9873,27.9583,27.9777,6000.0
2012-06-26 15:50:00,28.94,28.94,28.91,28.93,8700.0,27.9777,27.9777,27.9487,27.968,8700.0
2012-06-26 15:55:00,28.92,28.92,28.85,28.85,10800.0,27.9583,27.9583,27.8907,27.8907,10800.0
2012-06-27 09:30:00,29.01,29.01,28.89,28.96,10800.0,28.0453,28.0453,27.9293,27.997,10800.0
2012-06-27 09:35:00,28.96,29.04,28.96,29.0,3000.0,27.997,28.0744,27.997,28.0357,3000.0
2012-06-27 09:40:00,28.98,28.98,28.98,28.98,300.0,28.0163,28.0163,28.0163,28.0163,300.0
2012-06-27 09:45:00,28.94,28.94,28.88,28.88,9600.0,27.9777,27.9777,27.9197,27.9197,9600.0
2012-06-27 09:50:00,28.87,28.88,28.87,28.87,900.0,27.91,27.9197,27.91,27.91,900.0
2012-06-27 09:55:00,28.86,28.92,28.86,28.91,7200.0,27.9003,27.9583,27.9003,27.9487,7200.0
2012-06-27 10:00:00,28.92,29.0,28.91,28.98,10800.0,27.9583,28.0357,27.9487,28.0163,10800.0
2012-06-27 10:05:00,28.99,29.06,28.98,29.06,4500.0,28.026,28.0937,28.0163,28.0937,4500.0
2012-06-27 10:10:00,29.05,29.09,29.05,29.07,4800.0,28.084,28.1227,28.084,28.1034,4800.0
2012-06-27 10:15:00,29.04,29.04,29.0,29.0,3300.0,28.0744,28.0744,28.0357,28.0357,3300.0
2012-06-27 10:20:00,29.04,29.05,29.0,29.0,2100.0,28.0744,28.084,28.0357,28.0357,2100.0
2012-06-27 10:25:00,29.0,29.0,28.97,28.97,2100.0,28.0357,28.0357,28.0067,28.0067,2100.0
2012-06-27 10:30:00,28.99,28.99,28.97,28.97,2700.0,28.026,28.026,28.0067,28.0067,2700.0
2012-06-27 10:35:00,28.97,28.98,28.97,28.98,600.0,28.0067,28.0163,28.0067,28.0163,600.0
2012-06-27 10:40:00,28.96,28.96,28.96,28.96,300.0,27.997,27.997,27.997,27.997,300.0
2012-06-27 10:45:00,28.95,28.95,28.95,28.95,600.0,27.9873,27.9873,27.9873,27.9873,600.0
2012-06-27 10:50:00,28.95,28.97,28.95,28.96,4500.0,27.9873,28.0067,27.9873,27.997,4500.0
2012-06-27 10:55:00,28.97,29.0,28.95,28.99,4200.0,28.0067,28.0357,27.9873,28.026,4200.0
2012-06-27 11:00:00,29.01,29.05,29.01,29.05,5100.0,28.0453,28.084,28.0453,28.084,5100.0
2012-06-27 11:05:00,29.05,29.05,29.03,29.04,900.0,28.084,28.084,28.0647,28.0744,900.0
2012-06-27 11:10:00,28.99,28.99,28.99,28.99,900.0,28.026,28.026,28.026,28.026,900.0
2012-06-27 11:15:00,28.99,28.99,28.99,28.99,0.0,28.026,28.026,28.026,28.026,0.0
2012-06-27 11:20:00,29.05,29.05,29.05,29.05,300.0,28.084,28.084,28.084,28.084,300.0
2012-06-27 11:25:00,29.03,29.05,29.03,29.05,600.0,28.0647,28.084,28.0647,28.084,600.0
2012-06-27 11:30:00,29.07,29.11,29.07,29.11,900.0,28.1034,28.142,28.1034,28.142,900.0
2012-06-27 11:35:00,29.12,29.13,29.12,29.13,600.0,28.1517,28.1614,28.1517,28.1614,600.0
2012-06-27 11:40:00,29.17,29.18,29.17,29.18,900.0,28.2,28.2097,28.2,28.2097,900.0
2012-06-27 11:45:00,29.17,29.17,29.17,29.17,300.0,28.2,28.2,28.2,28.2,300.0
2012-06-27 11:50:00,29.14,29.15,29.13,29.15,1200.0,28.171,28.1807,28.1614,28.1807,1200.0
2012-06-27 11:55:00,29.15,29.17,29.15,29.17,900.0,28.1807,28.2,28.1807,28.2,900.0
2012-06-27 12:00:00,29.14,29.14,29.14,29.14,300.0,28.171,28.171,28.171,28.171,300.0
2012-06-27 12:05:00,29.16,29.19,29.16,29.18,2100.0,28.1904,28.2194,28.1904,28.2097,2100.0
2012-06-27 12:10:00,29.18,29.18,29.18,29.18,900.0,28.2097,28.2097,28.2097,28.2097,900.0
2012-06-27 12:15:00,29.18,29.18,29.14,29.14,600.0,28.2097,28.2097,28.171,28.171,600.0
2012-06-27 12:20:00,29.15,29.15,29.13,29.13,3900.0,28.1807,28.1807,28.1614,28.1614,3900.0
2012-06-27 12:25:00,29.13,29.13,29.13,29.13,0.0,28.1614,28.1614,28.1614,28.1614,0.0
2012-06-27 12:30:00,29.15,29.15,29.13,29.15,156000.0,28.1807,28.1807,28.1614,28.1807,156000.0
2012-06-27 12:35:00,29.17,29.17,29.17,29.17,600.0,28.2,28.2,28.2,28.2,600.0
2012-06-27 12:40:00,29.21,29.21,29.15,29.15,1200.0,28.2387,28.2387,28.1807,28.1807,1200.0
2012-06-27 12:45:00,29.15,29.15,29.15,29.15,300.0,28.1807,28.1807,28.1807,28.1807,300.0
2012-06-27 12:50:00,29.17,29.32,29.17,29.32,137400.0,28.2,28.345,28.2,28.345,137400.0
2012-06-27 12:55:00,29.32,29.75,29.27,29.75,159300.0,28.345,28.7607,28.2967,28.7607,159300.0
2012-06-27 13:00:00,29.73,29.74,29.43,29.66,48900.0,28.7414,28.7511,28.4514,28.6737,48900.0
2012-06-27 13:05:00,29.52,29.77,29.52,29.75,37200.0,28.5384,28.7801,28.5384,28.7607,37200.0
2012-06-27 13:10:00,29.73,29.8,29.52,29.75,28800.0,28.7414,28.8091,28.5384,28.7607,28800.0
2012-06-27 13:15:00,29.78,29.82,29.73,29.77,15000.0,28.7897,28.8284,28.7414,28.7801,15000.0
2012-06-27 13:20:00,29.77,29.83,29.72,29.83,136500.0,28.7801,28.8381,28.7317,28.8381,136500.0
2012-06-27 13:25:00,29.83,29.96,29.83,29.91,138000.0,28.8381,28.9638,28.8381,28.9154,138000.0
2012-06-27 13:30:00,29.96,30.0,29.93,29.95,45300.0,28.9638,29.0024,28.9348,28.9541,45300.0
2012-06-27 13:35:00,29.95,29.95,29.61,29.61,108300.0,28.9541,28.9541,28.6254,28.6254,108300.0
2012-06-27 13:40:00,29.68,29.83,29.67,29.73,42300.0,28.6931,28.8381,28.6834,28.7414,42300.0
2012-06-27 13:45:00,29.75,29.77,29.55,29.56,136200.0,28.7607,28.7801,28.5674,28.5771,136200.0
2012-06-27 13:50:00,29.58,29.68,29.58,29.6,114300.0,28.5964,28.6931,28.5964,28.6157,114300.0
2012-06-27 13:55:00,29.6,29.61,29.59,29.6,33300.0,28.6157,28.6254,28.6061,28.6157,33300.0
2012-06-27 14:00:00,29.6,29.6,29.59,29.59,7200.0,28.6157,28.6157,28.6061,28.6061,7200.0
2012-06-27 14:05:00,29.59,29.59,29.55,29.55,31500.0,28.6061,28.6061,28.5674,28.5674,31500.0
2012-06-27 14:10:00,29.59,29.59,29.58,29.58,1500.0,28.6061,28.6061,28.5964,28.5964,1500.0
2012-06-27 14:15:00,29.58,29.59,29.56,29.56,1800.0,28.5964,28.6061,28.5771,28.5771,1800.0
2012-06-27 14:20:00,29.56,29.56,29.56,29.56,2400.0,28.5771,28.5771,28.5771,28.5771,2400.0
2012-06-27 14:25:00,29.52,29.52,29.48,29.51,4800.0,28.5384,28.5384,28.4997,28.5287,4800.0
2012-06-27 14:30:00,29.47,29.48,29.47,29.48,1200.0,28.4901,28.4997,28.4901,28.4997,1200.0
2012-06-27 14:35:00,29.47,29.47,29.44,29.44,16500.0,28.4901,28.4901,28.461,28.461,16500.0
2012-06-27 14:40:00,29.43,29.46,29.42,29.46,2700.0,28.4514,28.4804,28.4417,28.4804,2700.0
2012-06-27 14:45:00,29.46,29.51,29.46,29.51,6000.0,28.4804,28.5287,28.4804,28.5287,6000.0
2012-06-27 14:50:00,29.49,29.5,29.46,29.5,3900.0,28.5094,28.5191,28.4804,28.5191,3900.0
2012-06-27 14:55:00,29.5,29.5,29.47,29.47,16500.0,28.5191,28.5191,28.4901,28.4901,16500.0
2012-06-27 15:00:00,29.48,29.48,29.47,29.47,2700.0,28.4997,28.4997,28.4901,28.4901,2700.0
2012-06-27 15:05:00,29.5,29.5,29.5,29.5,300.0,28.5191,28.5191,28.5191,28.5191,300.0
2012-06-27 15:10:00,29.5,29.51,29.5,29.51,3900.0,28.5191,28.5287,28.5191,28.5287,3900.0
2012-06-27 15:15:00,29.53,29.56,29.51,29.56,4500.0,28.5481,28.5771,28.5287,28.5771,4500.0
2012-06-27 15:20:00,29.56,29.56,29.55,29.55,900.0,28.5771,28.5771,28.5674,28.5674,900.0
2012-06-27 15:25:00,29.57,29.59,29.57,29.57,2100.0,28.5867,28.6061,28.5867,28.5867,2100.0
2012-06-27 15:30:00,29.57,29.6,29.56,29.6,3000.0,28.5867,28.6157,28.5771,28.6157,3000.0
2012-06-27 15:35:00,29.6,29.6,29.57,29.6,12900.0,28.6157,28.6157,28.5867,28.6157,12900.0
2012-06-27 15:40:00,29.63,29.65,29.61,29.63,15600.0,28.6447,28.6641,28.6254,28.6447,15600.0
2012-06-27 15:45:00,29.62,29.64,29.59,29.6,4200.0,28.6351,28.6544,28.6061,28.6157,4200.0
2012-06-27 15:50:00,29.58,29.6,29.55,29.55,11400.0,28.5964,28.6157,28.5674,28.5674,11400.0
2012-06-27 15:55:00,29.55,29.58,29.55,29.57,21600.0,28.5674,28.5964,28.5674,28.5867,21600.0
2012-06-28 09:30:00,29.25,29.37,29.19,29.28,13800.0,28.2774,28.3934,28.2194,28.3064,13800.0
2012-06-28 09:35:00,29.28,29.32,29.25,29.3,6600.0,28.3064,28.345,28.2774,28.3257,6600.0
2012-06-28 09:40:00,29.37,29.37,29.37,29.37,900.0,28.3934,28.3934,28.3934,28.3934,900.0
2012-06-28 09:45:00,29.47,29.47,29.47,29.47,600.0,28.4901,28.4901,28.4901,28.4901,600.0
2012-06-28 09:50:00,29.46,29.46,29.45,29.45,900.0,28.4804,28.4804,28.4707,28.4707,900.0
2012-06-28 09:55:00,29.44,29.44,29.36,29.39,2100.0,28.461,28.461,28.3837,28.4127,2100.0
2012-06-28 10:00:00,29.33,29.37,29.33,29.37,1500.0,28.3547,28.3934,28.3547,28.3934,1500.0
2012-06-28 10:05:00,29.3,29.3,29.13,29.16,31800.0,28.3257,28.3257,28.1614,28.1904,31800.0
2012-06-28 10:10:00,29.2,29.34,29.2,29.26,5400.0,28.229,28.3644,28.229,28.287,5400.0
2012-06-28 10:15:00,29.23,29.23,29.16,29.22,127500.0,28.258,28.258,28.1904,28.2484,127500.0
2012-06-28 10:20:00,29.23,29.27,29.23,29.24,63900.0,28.258,28.2967,28.258,28.2677,63900.0
2012-06-28 10:25:00,29.23,29.23,29.13,29.13,2100.0,28.258,28.258,28.1614,28.1614,2100.0
2012-06-28 10:30:00,29.13,29.13,29.03,29.04,5400.0,28.1614,28.1614,28.0647,28.0744,5400.0
2012-06-28 10:35:00,29.02,29.02,28.87,28.87,8400.0,28.055,28.055,27.91,27.91,8400.0
2012-06-28 10:40:00,28.88,28.88,28.78,28.8,12300.0,27.9197,27.9197,27.823,27.8423,12300.0
2012-06-28 10:45:00,28.81,28.82,28.67,28.69,244800.0,27.852,27.8617,27.7167,27.736,244800.0
2012-06-28 10:50:00,28.68,28.7,28.67,28.67,9000.0,27.7263,27.7457,27.7167,27.7167,9000.0
2012-06-28 10:55:00,28.65,28.67,28.65,28.66,6000.0,27.6973,27.7167,27.6973,27.707,6000.0
2012-06-28 11:00:00,28.67,28.68,28.65,28.68,21300.0,27.7167,27.7263,27.6973,27.7263,21300.0
2012-06-28 11:05:00,28.69,28.69,28.69,28.69,2100.0,27.736,27.736,27.736,27.736,2100.0
2012-06-28 11:10:00,28.69,28.69,28.68,28.68,900.0,27.736,27.736,27.7263,27.7263,900.0
2012-06-28 11:15:00,28.71,28.72,28.67,28.7,69000.0,27.7553,27.765,27.7167,27.7457,69000.0
2012-06-28 11:20:00,28.72,28.73,28.72,28.73,9300.0,27.765,27.7747,27.765,27.7747,9300.0
2012-06-28 11:25:00,28.75,28.75,28.75,28.75,600.0,27.794,27.794,27.794,27.794,600.0
2012-06-28 11:30:00,28.74,28.79,28.74,28.79,2100.0,27.7843,27.8327,27.7843,27.8327,2100.0
2012-06-28 11:35:00,28.81,28.84,28.81,28.81,2400.0,27.852,27.881,27.852,27.852,2400.0
2012-06-28 11:40:00,28.8,28.81,28.8,28.8,3600.0,27.8423,27.852,27.8423,27.8423,3600.0
2012-06-28 11:45:00,28.8,28.81,28.79,28.8,16200.0,27.8423,27.852,27.8327,27.8423,16200.0
2012-06-28 11:50:00,28.78,28.79,28.73,28.73,62700.0,27.823,27.8327,27.7747,27.7747,62700.0
2012-06-28 11:55:00,28.75,28.75,28.75,28.75,900.0,27.794,27.794,27.794,27.794,900.0
2012-06-28 12:00:00,28.75,28.8,28.75,28.8,1500.0,27.794,27.8423,27.794,27.8423,1500.0
2012-06-28 12:05:00,28.78,28.81,28.77,28.81,2100.0,27.823,27.852,27.8133,27.852,2100.0
2012-06-28 12:10:00,28.81,28.81,28.8,28.8,900.0,27.852,27.852,27.8423,27.8423,900.0
2012-06-28 12:15:00,28.8,28.83,28.76,28.76,43800.0,27.8423,27.8713,27.8037,27.8037,43800.0
2012-06-28 12:20:00,28.77,28.77,28.76,28.76,1500.0,27.8133,27.8133,27.8037,27.8037,1500.0
2012-06-28 12:25:00,28.76,28.76,28.76,28.76,900.0,27.8037,27.8037,27.8037,27.8037,900.0
2012-06-28 12:30:00,28.77,28.77,28.75,28.75,1200.0,27.8133,27.8133,27.794,27.794,1200.0
2012-06-28 12:35:00,28.76,28.76,28.75,28.76,8100.0,27.8037,27.8037,27.794,27.8037,8100.0
2012-06-28 12:40:00,28.77,28.78,28.76,28.77,8700.0,27.8133,27.823,27.8037,27.8133,8700.0
2012-06-28 12:45:00,28.77,28.77,28.75,28.76,42300.0,27.8133,27.8133,27.794,27.8037,42300.0
2012-06-28 12:50:00,28.75,28.8,28.75,28.8,5400.0,27.794,27.8423,27.794,27.8423,5400.0
2012-06-28 12:55:00,28.8,28.8,28.78,28.79,6900.0,27.8423,27.8423,27.823,27.8327,6900.0
2012-06-28 13:00:00,28.81,28.82,28.77,28.79,11400.0,27.852,27.8617,27.8133,27.8327,11400.0
2012-06-28 13:05:00,28.78,28.8,28.78,28.79,7500.0,27.823,27.8423,27.823,27.8327,7500.0
2012-06-28 13:10:00,28.79,28.79,28.76,28.77,3900.0,27.8327,27.8327,27.8037,27.8133,3900.0
2012-06-28 13:15:00,28.75,28.75,28.73,28.73,7800.0,27.794,27.794,27.7747,27.7747,7800.0
2012-06-28 13:20:00,28.72,28.72,28.71,28.71,6900.0,27.765,27.765,27.7553,27.7553,6900.0
2012-06-28 13:25:00,28.71,28.72,28.7,28.7,2400.0,27.7553,27.765,27.7457,27.7457,2400.0
2012-06-28 13:30:00,28.71,28.71,28.64,28.65,69000.0,27.7553,27.7553,27.6877,27.6973,69000.0
2012-06-28 13:35:00,28.66,28.66,28.62,28.62,10500.0,27.707,27.707,27.6683,27.6683,10500.0
2012-06-28 13:40:00,28.62,28.63,28.62,28.62,21300.0,27.6683,27.678,27.6683,27.6683,21300.0
2012-06-28 13:45:00,28.62,28.62,28.56,28.56,4200.0,27.6683,27.6683,27.6103,27.6103,4200.0
2012-06-28 13:50:00,28.56,28.59,28.56,28.58,3300.0,27.6103,27.6393,27.6103,27.6296,3300.0
2012-06-28 13:55:00,28.57,28.59,28.55,28.59,3300.0,27.62,27.6393,27.6006,27.6393,3300.0
2012-06-28 14:00:00,28.62,28.63,28.59,28.59,6000.0,27.6683,27.678,27.6393,27.6393,6000.0
2012-06-28 14:05:00,28.58,28.58,28.51,28.51,20400.0,27.6296,27.6296,27.562,27.562,20400.0
2012-06-28 14:10:00,28.51,28.54,28.47,28.47,34800.0,27.562,27.591,27.5233,27.5233,34800.0
2012-06-28 14:15:00,28.46,28.47,28.38,28.41,37500.0,27.5136,27.5233,27.4363,27.4653,37500.0
2012-06-28 14:20:00,28.4,28.4,28.33,28.33,46800.0,27.4556,27.4556,27.388,27.388,46800.0
2012-06-28 14:25:00,28.35,28.35,28.35,28.35,300.0,27.4073,27.4073,27.4073,27.4073,300.0
2012-06-28 14:30:00,28.34,28.36,28.34,28.35,1800.0,27.3976,27.417,27.3976,27.4073,1800.0
2012-06-28 14:35:00,28.37,28.37,28.33,28.33,33000.0,27.4266,27.4266,27.388,27.388,33000.0
2012-06-28 14:40:00,28.33,28.37,28.32,28.35,11700.0,27.388,27.4266,27.3783,27.4073,11700.0
2012-06-28 14:45:00,28.35,28.38,28.33,28.33,12900.0,27.4073,27.4363,27.388,27.388,12900.0
2012-06-28 14:50:00,28.33,28.35,28.31,28.32,12000.0,27.388,27.4073,27.3686,27.3783,12000.0
2012-06-28 14:55:00,28.33,28.36,28.31,28.31,41400.0,27.388,27.417,27.3686,27.3686,41400.0
2012-06-28 15:00:00,28.31,28.35,28.31,28.33,8700.0,27.3686,27.4073,27.3686,27.388,8700.0
2012-06-28 15:05:00,28.33,28.44,28.32,28.43,228000.0,27.388,27.4943,27.3783,27.4846,228000.0
2012-06-28 15:10:00,28.39,28.41,28.32,28.33,68100.0,27.446,27.4653,27.3783,27.388,68100.0
2012-06-28 15:15:00,28.33,28.36,28.33,28.35,9300.0,27.388,27.417,27.388,27.4073,9300.0
2012-06-28 15:20:00,28.36,28.41,28.36,28.4,25800.0,27.417,27.4653,27.417,27.4556,25800.0
2012-06-28 15:25:00,28.4,28.46,28.4,28.44,9900.0,27.4556,27.5136,27.4556,27.4943,9900.0
2012-06-28 15:30:00,28.47,28.59,28.43,28.54,18900.0,27.5233,27.6393,27.4846,27.591,18900.0
2012-06-28 15:35:00,28.57,28.7,28.54,28.68,22500.0,27.62,27.7457,27.591,27.7263,22500.0
2012-06-28 15:40:00,28.72,28.72,28.62,28.62,11100.0,27.765,27.765,27.6683,27.6683,11100.0
2012-06-28 15:45:00,28.67,28.71,28.64,28.69,42900.0,27.7167,27.7553,27.6877,27.736,42900.0
2012-06-28 15:50:00,28.69,28.75,28.69,28.72,26400.0,27.736,27.794,27.736,27.765,26400.0
2012-06-28 15:55:00,28.74,28.78,28.73,28.74,28500.0,27.7843,27.823,27.7747,27.7843,28500.0
2012-06-29 09:30:00,29.51,29.51,29.28,29.28,29400.0,28.5287,28.5287,28.3064,28.3064,29400.0
2012-06-29 09:35:00,29.22,29.3,29.2,29.24,27300.0,28.2484,28.3257,28.229,28.2677,27300.0
2012-06-29 09:40:00,29.26,29.27,29.21,29.21,13500.0,28.287,28.2967,28.2387,28.2387,13500.0
2012-06-29 09:45:00,29.21,29.26,29.17,29.18,36600.0,28.2387,28.287,28.2,28.2097,36600.0
2012-06-29 09:50:00,29.19,29.19,29.14,29.15,8100.0,28.2194,28.2194,28.171,28.1807,8100.0
2012-06-29 09:55:00,29.16,29.2,29.1,29.16,10200.0,28.1904,28.229,28.1324,28.1904,10200.0
2012-06-29 10:00:00,29.22,29.33,29.22,29.33,45900.0,28.2484,28.3547,28.2484,28.3547,45900.0
2012-06-29 10:05:00,29.3,29.4,29.3,29.39,51900.0,28.3257,28.4224,28.3257,28.4127,51900.0
2012-06-29 10:10:00,29.4,29.44,29.4,29.43,2700.0,28.4224,28.461,28.4224,28.4514,2700.0
2012-06-29 10:15:00,29.43,29.47,29.43,29.45,5100.0,28.4514,28.4901,28.4514,28.4707,5100.0
2012-06-29 10:20:00,29.47,29.47,29.43,29.43,4500.0,28.4901,28.4901,28.4514,28.4514,4500.0
2012-06-29 10:25:00,29.42,29.42,29.37,29.37,3000.0,28.4417,28.4417,28.3934,28.3934,3000.0
2012-06-29 10:30:00,29.36,29.37,29.31,29.35,5100.0,28.3837,28.3934,28.3354,28.374,5100.0
2012-06-29 10:35:00,29.34,29.34,29.33,29.33,1800.0,28.3644,28.3644,28.3547,28.3547,1800.0
2012-06-29 10:40:00,29.34,29.35,29.33,29.34,3600.0,28.3644,28.374,28.3547,28.3644,3600.0
2012-06-29 10:45:00,29.33,29.33,29.3,29.32,1800.0,28.3547,28.3547,28.3257,28.345,1800.0
2012-06-29 10:50:00,29.32,29.36,29.32,29.32,18600.0,28.345,28.3837,28.345,28.345,18600.0
2012-06-29 10:55:00,29.34,29.35,29.31,29.35,5700.0,28.3644,28.374,28.3354,28.374,5700.0
2012-06-29 11:00:00,29.36,29.39,29.35,29.39,3300.0,28.3837,28.4127,28.374,28.4127,3300.0
2012-06-29 11:05:00,29.38,29.39,29.37,29.37,3900.0,28.403,28.4127,28.3934,28.3934,3900.0
2012-06-29 11:10:00,29.37,29.41,29.37,29.37,2400.0,28.3934,28.432,28.3934,28.3934,2400.0
2012-06-29 11:15:00,29.38,29.42,29.38,29.41,4800.0,28.403,28.4417,28.403,28.432,4800.0
2012-06-29 11:20:00,29.41,29.42,29.41,29.42,1200.0,28.432,28.4417,28.432,28.4417,1200.0
2012-06-29 11:25:00,29.43,29.43,29.41,29.42,5400.0,28.4514,28.4514,28.432,28.4417,5400.0
2012-06-29 11:30:00,29.44,29.45,29.41,29.43,18300.0,28.461,28.4707,28.432,28.4514,18300.0
2012-06-29 11:35:00,29.45,29.45,29.41,29.42,6900.0,28.4707,28.4707,28.432,28.4417,6900.0
2012-06-29 11:40:00,29.42,29.43,29.38,29.4,7500.0,28.4417,28.4514,28.403,28.4224,7500.0
2012-06-29 11:45:00,29.4,29.42,29.4,29.41,3600.0,28.4224,28.4417,28.4224,28.432,3600.0
2012-06-29 11:50:00,29.4,29.42,29.39,29.41,4200.0,28.4224,28.4417,28.4127,28.432,4200.0
2012-06-29 11:55:00,29.39,29.43,29.39,29.42,5400.0,28.4127,28.4514,28.4127,28.4417,5400.0
2012-06-29 12:00:00,29.41,29.43,29.41,29.42,9900.0,28.432,28.4514,28.432,28.4417,9900.0
2012-06-29 12:05:00,29.43,29.44,29.42,29.43,5100.0,28.4514,28.461,28.4417,28.4514,5100.0
2012-06-29 12:10:00,29.43,29.44,29.42,29.42,6300.0,28.4514,28.461,28.4417,28.4417,6300.0
2012-06-29 12:15:00,29.41,29.43,29.41,29.41,3300.0,28.432,28.4514,28.432,28.432,3300.0
2012-06-29 12:20:00,29.41,29.43,29.4,29.41,6600.0,28.432,28.4514,28.4224,28.432,6600.0
2012-06-29 12:25:00,29.41,29.43,29.41,29.41,4800.0,28.432,28.4514,28.432,28.432,4800.0
2012-06-29 12:30:00,29.41,29.43,29.4,29.4,5700.0,28.432,28.4514,28.4224,28.4224,5700.0
2012-06-29 12:35:00,29.4,29.41,29.39,29.4,4200.0,28.4224,28.432,28.4127,28.4224,4200.0
2012-06-29 12:40:00,29.4,29.41,29.4,29.41,3900.0,28.4224,28.432,28.4224,28.432,3900.0
2012-06-29 12:45:00,29.41,29.43,29.41,29.41,7200.0,28.432,28.4514,28.432,28.432,7200.0
2012-06-29 12:50:00,29.41,29.42,29.41,29.42,3600.0,28.432,28.4417,28.432,28.4417,3600.0
2012-06-29 12:55:00,29.43,29.47,29.42,29.46,6600.0,28.4514,28.4901,28.4417,28.4804,6600.0
2012-06-29 13:00:00,29.48,29.48,29.45,29.46,6000.0,28.4997,28.4997,28.4707,28.4804,6000.0
2012-06-29 13:05:00,29.45,29.46,29.44,29.46,4500.0,28.4707,28.4804,28.461,28.4804,4500.0
2012-06-29 13:10:00,29.46,29.48,29.45,29.46,6900.0,28.4804,28.4997,28.4707,28.4804,6900.0
2012-06-29 13:15:00,29.45,29.47,29.45,29.45,13500.0,28.4707,28.4901,28.4707,28.4707,13500.0
2012-06-29 13:20:00,29.46,29.47,29.45,29.46,5100.0,28.4804,28.4901,28.4707,28.4804,5100.0
2012-06-29 13:25:00,29.46,29.47,29.44,29.44,11400.0,28.4804,28.4901,28.461,28.461,11400.0
2012-06-29 13:30:00,29.44,29.45,29.43,29.43,7500.0,28.461,28.4707,28.4514,28.4514,7500.0
2012-06-29 13:35:00,29.43,29.44,29.41,29.41,6300.0,28.4514,28.461,28.432,28.432,6300.0
2012-06-29 13:40:00,29.41,29.41,29.4,29.41,9300.0,28.432,28.432,28.4224,28.432,9300.0
2012-06-29 13:45:00,29.41,29.43,29.4,29.42,4800.0,28.432,28.4514,28.4224,28.4417,4800.0
2012-06-29 13:50:00,29.43,29.43,29.42,29.42,3600.0,28.4514,28.4514,28.4417,28.4417,3600.0
2012-06-29 13:55:00,29.42,29.46,29.42,29.45,6300.0,28.4417,28.4804,28.4417,28.4707,6300.0
2012-06-29 14:00:00,29.45,29.46,29.44,29.44,5700.0,28.4707,28.4804,28.461,28.461,5700.0
2012-06-29 14:05:00,29.45,29.46,29.43,29.43,8100.0,28.4707,28.4804,28.4514,28.4514,8100.0
2012-06-29 14:10:00,29.43,29.46,29.42,29.44,3300.0,28.4514,28.4804,28.4417,28.461,3300.0
2012-06-29 14:15:00,29.46,29.49,29.44,29.49,6000.0,28.4804,28.5094,28.461,28.5094,6000.0
2012-06-29 14:20:00,29.47,29.47,29.45,29.46,5400.0,28.4901,28.4901,28.4707,28.4804,5400.0
2012-06-29 14:25:00,29.47,29.52,29.46,29.52,6900.0,28.4901,28.5384,28.4804,28.5384,6900.0
2012-06-29 14:30:00,29.53,29.53,29.44,29.44,10200.0,28.5481,28.5481,28.461,28.461,10200.0
2012-06-29 14:35:00,29.44,29.47,29.44,29.46,7200.0,28.461,28.4901,28.461,28.4804,7200.0
2012-06-29 14:40:00,29.45,29.48,29.45,29.46,6300.0,28.4707,28.4997,28.4707,28.4804,6300.0
2012-06-29 14:45:00,29.47,29.51,29.46,29.51,9600.0,28.4901,28.5287,28.4804,28.5287,9600.0
2012-06-29 14:50:00,29.51,29.51,29.48,29.49,4200.0,28.5287,28.5287,28.4997,28.5094,4200.0
2012-06-29 14:55:00,29.49,29.49,29.47,29.49,6600.0,28.5094,28.5094,28.4901,28.5094,6600.0
2012-06-29 15:00:00,29.5,29.5,29.47,29.48,6600.0,28.5191,28.5191,28.4901,28.4997,6600.0
2012-06-29 15:05:00,29.48,29.49,29.47,29.49,5400.0,28.4997,28.5094,28.4901,28.5094,5400.0
2012-06-29 15:10:00,29.49,29.49,29.45,29.45,7800.0,28.5094,28.5094,28.4707,28.4707,7800.0
2012-06-29 15:15:00,29.45,29.46,29.44,29.45,7800.0,28.4707,28.4804,28.461,28.4707,7800.0
2012-06-29 15:20:00,29.45,29.45,29.4,29.42,8100.0,28.4707,28.4707,28.4224,28.4417,8100.0
2012-06-29 15:25:00,29.41,29.43,29.41,29.41,5700.0,28.432,28.4514,28.432,28.432,5700.0
2012-06-29 15:30:00,29.42,29.42,29.38,29.39,7800.0,28.4417,28.4417,28.403,28.4127,7800.0
2012-06-29 15:35:00,29.39,29.44,29.39,29.4,18900.0,28.4127,28.461,28.4127,28.4224,18900.0
2012-06-29 15:40:00,29.43,29.44,29.4,29.41,26100.0,28.4514,28.461,28.4224,28.432,26100.0
2012-06-29 15:45:00,29.43,29.45,29.4,29.43,13800.0,28.4514,28.4707,28.4224,28.4514,13800.0
2012-06-29 15:50:00,29.44,29.48,29.44,29.46,11400.0,28.461,28.4997,28.461,28.4804,11400.0
2012-06-29 15:55:00,29.46,29.48,29.43,29.48,60000.0,28.4804,28.4997,28.4514,28.4997,60000.0
2012-07-02 09:30:00,29.57,29.83,29.57,29.83,34800.0,28.5867,28.8381,28.5867,28.8381,34800.0
2012-07-02 09:35:00,29.83,29.93,29.78,29.84,29700.0,28.8381,28.9348,28.7897,28.8477,29700.0
2012-07-02 09:40:00,29.84,29.91,29.8,29.88,28800.0,28.8477,28.9154,28.8091,28.8864,28800.0
2012-07-02 09:45:00,29.9,29.95,29.9,29.91,23400.0,28.9058,28.9541,28.9058,28.9154,23400.0
2012-07-02 09:50:00,29.89,29.91,29.88,29.9,13500.0,28.8961,28.9154,28.8864,28.9058,13500.0
2012-07-02 09:55:00,29.89,29.97,29.88,29.97,40200.0,28.8961,28.9734,28.8864,28.9734,40200.0
2012-07-02 10:00:00,29.94,30.0,29.82,29.84,38100.0,28.9444,29.0024,28.8284,28.8477,38100.0
2012-07-02 10:05:00,29.84,29.87,29.81,29.81,10500.0,28.8477,28.8768,28.8187,28.8187,10500.0
2012-07-02 10:10:00,29.81,29.93,29.81,29.93,36600.0,28.8187,28.9348,28.8187,28.9348,36600.0
2012-07-02 10:15:00,29.88,29.96,29.87,29.92,28800.0,28.8864,28.9638,28.8768,28.9251,28800.0
2012-07-02 10:20:00,29.9,29.97,29.9,29.96,15000.0,28.9058,28.9734,28.9058,28.9638,15000.0
2012-07-02 10:25:00,29.97,30.0,29.95,29.98,16800.0,28.9734,29.0024,28.9541,28.9831,16800.0
2012-07-02 10:30:00,29.99,30.04,29.99,30.01,66000.0,28.9928,29.0411,28.9928,29.0121,66000.0
2012-07-02 10:35:00,30.01,30.01,29.97,29.97,38700.0,29.0121,29.0121,28.9734,28.9734,38700.0
2012-07-02 10:40:00,29.97,29.97,29.94,29.95,26700.0,28.9734,28.9734,28.9444,28.9541,26700.0
2012-07-02 10:45:00,29.96,29.99,29.95,29.97,16800.0,28.9638,28.9928,28.9541,28.9734,16800.0
2012-07-02 10:50:00,29.98,30.0,29.97,29.97,10200.0,28.9831,29.0024,28.9734,28.9734,10200.0
2012-07-02 10:55:00,29.97,29.97,29.94,29.94,8700.0,28.9734,28.9734,28.9444,28.9444,8700.0
2012-07-02 11:00:00,29.94,29.94,29.91,29.94,6600.0,28.9444,28.9444,28.9154,28.9444,6600.0
2012-07-02 11:05:00,29.93,29.96,29.93,29.96,5400.0,28.9348,28.9638,28.9348,28.9638,5400.0
2012-07-02 11:10:00,29.94,29.94,29.9,29.9,9300.0,28.9444,28.9444,28.9058,28.9058,9300.0
2012-07-02 11:15:00,29.93,30.0,29.93,29.99,11700.0,28.9348,29.0024,28.9348,28.9928,11700.0
2012-07-02 11:20:00,29.99,30.0,29.97,29.99,12300.0,28.9928,29.0024,28.9734,28.9928,12300.0
2012-07-02 11:25:00,29.99,30.0,29.99,30.0,13800.0,28.9928,29.0024,28.9928,29.0024,13800.0
2012-07-02 11:30:00,30.0,30.03,30.0,30.03,6900.0,29.0024,29.0314,29.0024,29.0314,6900.0
2012-07-02 11:35:00,30.05,30.07,30.04,30.06,21900.0,29.0508,29.0701,29.0411,29.0604,21900.0
2012-07-02 11:40:00,30.05,30.07,30.03,30.07,21900.0,29.0508,29.0701,29.0314,29.0701,21900.0
2012-07-02 11:45:00,30.05,30.06,30.04,30.05,5400.0,29.0508,29.0604,29.0411,29.0508,5400.0
2012-07-02 11:50:00,30.05,30.05,30.04,30.05,2400.0,29.0508,29.0508,29.0411,29.0508,2400.0
2012-07-02 11:55:00,30.05,30.05,30.04,30.04,5700.0,29.0508,29.0508,29.0411,29.0411,5700.0
2012-07-02 12:00:00,30.04,30.04,30.01,30.01,8700.0,29.0411,29.0411,29.0121,29.0121,8700.0
2012-07-02 12:05:00,30.01,30.04,30.01,30.04,2100.0,29.0121,29.0411,29.0121,29.0411,2100.0
2012-07-02 12:10:00,30.05,30.09,30.05,30.09,5700.0,29.0508,29.0894,29.0508,29.0894,5700.0
2012-07-02 12:15:00,30.13,30.14,30.13,30.13,18900.0,29.1281,29.1378,29.1281,29.1281,18900.0
2012-07-02 12:20:00,30.13,30.13,30.08,30.1,280200.0,29.1281,29.1281,29.0798,29.0991,280200.0
2012-07-02 12:25:00,30.12,30.12,30.09,30.09,57000.0,29.1184,29.1184,29.0894,29.0894,57000.0
2012-07-02 12:30:00,30.11,30.11,30.11,30.11,1800.0,29.1088,29.1088,29.1088,29.1088,1800.0
2012-07-02 12:35:00,30.13,30.14,30.13,30.14,4200.0,29.1281,29.1378,29.1281,29.1378,4200.0
2012-07-02 12:40:00,30.13,30.14,30.12,30.13,9900.0,29.1281,29.1378,29.1184,29.1281,9900.0
2012-07-02 12:45:00,30.13,30.18,30.13,30.18,900.0,29.1281,29.1764,29.1281,29.1764,900.0
2012-07-02 12:50:00,30.19,30.26,30.19,30.21,19500.0,29.1861,29.2538,29.1861,29.2054,19500.0
2012-07-02 12:55:00,30.21,30.25,30.21,30.25,6600.0,29.2054,29.2441,29.2054,29.2441,6600.0
2012-07-02 13:00:00,30.23,30.24,30.21,30.24,73800.0,29.2248,29.2344,29.2054,29.2344,73800.0
2012-07-02 13:05:00,30.22,30.23,30.2,30.22,5100.0,29.2151,29.2248,29.1958,29.2151,5100.0
2012-07-02 13:10:00,30.22,30.22,30.21,30.22,3000.0,29.2151,29.2151,29.2054,29.2151,3000.0
2012-07-02 13:15:00,30.2,30.2,30.18,30.18,3300.0,29.1958,29.1958,29.1764,29.1764,3300.0
2012-07-02 13:20:00,30.18,30.19,30.18,30.19,6600.0,29.1764,29.1861,29.1764,29.1861,6600.0
2012-07-02 13:25:00,30.19,30.2,30.19,30.2,900.0,29.1861,29.1958,29.1861,29.1958,900.0
2012-07-02 13:30:00,30.21,30.22,30.2,30.2,7500.0,29.2054,29.2151,29.1958,29.1958,7500.0
2012-07-02 13:35:00,30.2,30.2,30.17,30.18,18600.0,29.1958,29.1958,29.1668,29.1764,18600.0
2012-07-02 13:40:00,30.18,30.18,30.17,30.18,9300.0,29.1764,29.1764,29.1668,29.1764,9300.0
2012-07-02 13:45:00,30.18,30.18,30.17,30.18,4500.0,29.1764,29.1764,29.1668,29.1764,4500.0
2012-07-02 13:50:00,30.17,30.19,30.17,30.19,5400.0,29.1668,29.1861,29.1668,29.1861,5400.0
2012-07-02 13:55:00,30.2,30.2,30.18,30.2,11700.0,29.1958,29.1958,29.1764,29.1958,11700.0
2012-07-02 14:00:00,30.18,30.19,30.16,30.18,6000.0,29.1764,29.1861,29.1571,29.1764,6000.0
2012-07-02 14:05:00,30.18,30.23,30.16,30.22,13500.0,29.1764,29.2248,29.1571,29.2151,13500.0
2012-07-02 14:10:00,30.23,30.25,30.21,30.21,10500.0,29.2248,29.2441,29.2054,29.2054,10500.0
2012-07-02 14:15:00,30.23,30.29,30.23,30.29,34800.0,29.2248,29.2828,29.2248,29.2828,34800.0
2012-07-02 14:20:00,30.27,30.32,30.27,30.3,35100.0,29.2635,29.3118,29.2635,29.2925,35100.0
2012-07-02 14:25:00,30.3,30.31,30.3,30.3,13200.0,29.2925,29.3021,29.2925,29.2925,13200.0
2012-07-02 14:30:00,30.3,30.31,30.29,30.3,9000.0,29.2925,29.3021,29.2828,29.2925,9000.0
2012-07-02 14:35:00,30.29,30.32,30.29,30.32,5400.0,29.2828,29.3118,29.2828,29.3118,5400.0
2012-07-02 14:40:00,30.31,30.34,30.31,30.32,12300.0,29.3021,29.3311,29.3021,29.3118,12300.0
2012-07-02 14:45:00,30.32,30.33,30.3,30.32,14400.0,29.3118,29.3215,29.2925,29.3118,14400.0
2012-07-02 14:50:00,30.3,30.34,30.3,30.34,11400.0,29.2925,29.3311,29.2925,29.3311,11400.0
2012-07-02 14:55:00,30.34,30.37,30.33,30.37,10800.0,29.3311,29.3601,29.3215,29.3601,10800.0
2012-07-02 15:00:00,30.36,30.36,30.34,30.36,31800.0,29.3505,29.3505,29.3311,29.3505,31800.0
2012-07-02 15:05:00,30.36,30.37,30.34,30.35,26700.0,29.3505,29.3601,29.3311,29.3408,26700.0
2012-07-02 15:10:00,30.34,30.37,30.32,30.37,23700.0,29.3311,29.3601,29.3118,29.3601,23700.0
2012-07-02 15:15:00,30.37,30.4,30.36,30.4,13500.0,29.3601,29.3891,29.3505,29.3891,13500.0
2012-07-02 15:20:00,30.4,30.48,30.38,30.48,75300.0,29.3891,29.4665,29.3698,29.4665,75300.0
2012-07-02 15:25:00,30.48,30.49,30.45,30.46,52800.0,29.4665,29.4761,29.4375,29.4471,52800.0
2012-07-02 15:30:00,30.48,30.54,30.47,30.54,63900.0,29.4665,29.5245,29.4568,29.5245,63900.0
2012-07-02 15:35:00,30.54,30.58,30.54,30.55,16200.0,29.5245,29.5631,29.5245,29.5341,16200.0
2012-07-02 15:40:00,30.55,30.58,30.53,30.56,24300.0,29.5341,29.5631,29.5148,29.5438,24300.0
2012-07-02 15:45:00,30.56,30.59,30.53,30.57,37800.0,29.5438,29.5728,29.5148,29.5535,37800.0
2012-07-02 15:50:00,30.6,30.63,30.6,30.62,14100.0,29.5825,29.6115,29.5825,29.6018,14100.0
2012-07-02 15:55:00,30.62,30.69,30.61,30.66,130500.0,29.6018,29.6695,29.5921,29.6405,130500.0
2012-07-03 09:30:00,30.74,30.77,30.58,30.58,13200.0,29.7178,29.7468,29.5631,29.5631,13200.0
2012-07-03 09:35:00,30.59,30.61,30.54,30.59,73500.0,29.5728,29.5921,29.5245,29.5728,73500.0
2012-07-03 09:40:00,30.6,30.64,30.59,30.64,306600.0,29.5825,29.6211,29.5728,29.6211,306600.0
2012-07-03 09:45:00,30.62,30.62,30.54,30.57,5100.0,29.6018,29.6018,29.5245,29.5535,5100.0
2012-07-03 09:50:00,30.57,30.59,30.57,30.57,2400.0,29.5535,29.5728,29.5535,29.5535,2400.0
2012-07-03 09:55:00,30.58,30.6,30.56,30.56,3900.0,29.5631,29.5825,29.5438,29.5438,3900.0
2012-07-03 10:00:00,30.56,30.62,30.56,30.58,2400.0,29.5438,29.6018,29.5438,29.5631,2400.0
2012-07-03 10:05:00,30.58,30.62,30.57,30.6,6900.0,29.5631,29.6018,29.5535,29.5825,6900.0
2012-07-03 10:10:00,30.6,30.67,30.6,30.67,6600.0,29.5825,29.6501,29.5825,29.6501,6600.0
2012-07-03 10:15:00,30.65,30.69,30.65,30.66,21000.0,29.6308,29.6695,29.6308,29.6405,21000.0
2012-07-03 10:20:00,30.66,30.71,30.66,30.71,900.0,29.6405,29.6888,29.6405,29.6888,900.0
2012-07-03 10:25:00,30.7,30.71,30.67,30.7,11100.0,29.6792,29.6888,29.6501,29.6792,11100.0
2012-07-03 10:30:00,30.68,30.72,30.68,30.7,24300.0,29.6598,29.6985,29.6598,29.6792,24300.0
2012-07-03 10:35:00,30.7,30.76,30.7,30.74,13800.0,29.6792,29.7372,29.6792,29.7178,13800.0
2012-07-03 10:40:00,30.74,30.75,30.7,30.7,3900.0,29.7178,29.7275,29.6792,29.6792,3900.0
2012-07-03 10:45:00,30.7,30.71,30.7,30.7,3300.0,29.6792,29.6888,29.6792,29.6792,3300.0
2012-07-03 10:50:00,30.7,30.74,30.7,30.72,3300.0,29.6792,29.7178,29.6792,29.6985,3300.0
2012-07-03 10:55:00,30.74,30.75,30.73,30.75,1500.0,29.7178,29.7275,29.7082,29.7275,1500.0
2012-07-03 11:00:00,30.75,30.75,30.72,30.75,7800.0,29.7275,29.7275,29.6985,29.7275,7800.0
2012-07-03 11:05:00,30.75,30.8,30.74,30.8,7500.0,29.7275,29.7758,29.7178,29.7758,7500.0
2012-07-03 11:10:00,30.8,30.82,30.8,30.82,5700.0,29.7758,29.7952,29.7758,29.7952,5700.0
2012-07-03 11:15:00,30.82,30.86,30.82,30.86,8100.0,29.7952,29.8338,29.7952,29.8338,8100.0
2012-07-03 11:20:00,30.86,30.87,30.86,30.87,12300.0,29.8338,29.8435,29.8338,29.8435,12300.0
2012-07-03 11:25:00,30.88,30.91,30.88,30.91,3900.0,29.8532,29.8822,29.8532,29.8822,3900.0
2012-07-03 11:30:00,30.91,30.91,30.89,30.89,5400.0,29.8822,29.8822,29.8628,29.8628,5400.0
2012-07-03 11:35:00,30.9,30.9,30.89,30.9,6900.0,29.8725,29.8725,29.8628,29.8725,6900.0
2012-07-03 11:40:00,30.9,30.9,30.84,30.85,14400.0,29.8725,29.8725,29.8145,29.8242,14400.0
2012-07-03 11:45:00,30.85,30.86,30.85,30.86,600.0,29.8242,29.8338,29.8242,29.8338,600.0
2012-07-03 11:50:00,30.87,30.88,30.86,30.87,8400.0,29.8435,29.8532,29.8338,29.8435,8400.0
2012-07-03 11:55:00,30.9,30.9,30.88,30.88,2400.0,29.8725,29.8725,29.8532,29.8532,2400.0
2012-07-03 12:00:00,30.88,30.9,30.88,30.89,25800.0,29.8532,29.8725,29.8532,29.8628,25800.0
2012-07-03 12:05:00,30.89,30.89,30.85,30.88,37800.0,29.8628,29.8628,29.8242,29.8532,37800.0
2012-07-03 12:10:00,30.89,30.89,30.84,30.84,6300.0,29.8628,29.8628,29.8145,29.8145,6300.0
2012-07-03 12:15:00,30.85,30.86,30.84,30.86,1500.0,29.8242,29.8338,29.8145,29.8338,1500.0
2012-07-03 12:20:00,30.84,30.84,30.84,30.84,3000.0,29.8145,29.8145,29.8145,29.8145,3000.0
2012-07-03 12:25:00,30.85,30.85,30.84,30.84,1800.0,29.8242,29.8242,29.8145,29.8145,1800.0
2012-07-03 12:30:00,30.84,30.88,30.83,30.85,102900.0,29.8145,29.8532,29.8048,29.8242,102900.0
2012-07-03 12:35:00,30.85,30.85,30.82,30.83,8700.0,29.8242,29.8242,29.7952,29.8048,8700.0
2012-07-03 12:40:00,30.84,30.84,30.82,30.82,28200.0,29.8145,29.8145,29.7952,29.7952,28200.0
2012-07-03 12:45:00,30.79,30.79,30.75,30.76,5700.0,29.7662,29.7662,29.7275,29.7372,5700.0
2012-07-03 12:50:00,30.8,30.84,30.8,30.84,6900.0,29.7758,29.8145,29.7758,29.8145,6900.0
2012-07-03 12:55:00,30.85,30.89,30.84,30.89,7800.0,29.8242,29.8628,29.8145,29.8628,7800.0
2012-07-05 09:30:00,30.92,30.92,30.81,30.86,18300.0,29.8918,29.8918,29.7855,29.8338,18300.0
2012-07-05 09:35:00,30.87,30.93,30.87,30.91,1200.0,29.8435,29.9015,29.8435,29.8822,1200.0
2012-07-05 09:40:00,30.96,30.97,30.91,30.93,6900.0,29.9305,29.9402,29.8822,29.9015,6900.0
2012-07-05 09:45:00,30.93,30.93,30.83,30.83,13800.0,29.9015,29.9015,29.8048,29.8048,13800.0
2012-07-05 09:50:00,30.81,30.81,30.77,30.78,3000.0,29.7855,29.7855,29.7468,29.7565,3000.0
2012-07-05 09:55:00,30.75,30.77,30.75,30.75,6000.0,29.7275,29.7468,29.7275,29.7275,6000.0
2012-07-05 10:00:00,30.74,30.76,30.74,30.74,4500.0,29.7178,29.7372,29.7178,29.7178,4500.0
2012-07-05 10:05:00,30.74,30.78,30.74,30.77,2400.0,29.7178,29.7565,29.7178,29.7468,2400.0
2012-07-05 10:10:00,30.78,30.83,30.77,30.8,6300.0,29.7565,29.8048,29.7468,29.7758,6300.0
2012-07-05 10:15:00,30.8,30.87,30.8,30.87,7200.0,29.7758,29.8435,29.7758,29.8435,7200.0
2012-07-05 10:20:00,30.85,30.9,30.85,30.9,2400.0,29.8242,29.8725,29.8242,29.8725,2400.0
2012-07-05 10:25:00,30.87,30.89,30.86,30.89,4800.0,29.8435,29.8628,29.8338,29.8628,4800.0
2012-07-05 10:30:00,30.88,30.88,30.86,30.86,2100.0,29.8532,29.8532,29.8338,29.8338,2100.0
2012-07-05 10:35:00,30.88,30.91,30.87,30.87,2700.0,29.8532,29.8822,29.8435,29.8435,2700.0
2012-07-05 10:40:00,30.9,30.95,30.88,30.94,7800.0,29.8725,29.9208,29.8532,29.9112,7800.0
2012-07-05 10:45:00,30.92,30.99,30.92,30.98,43800.0,29.8918,29.9595,29.8918,29.9498,43800.0
2012-07-05 10:50:00,30.98,31.0,30.98,31.0,9000.0,29.9498,29.9692,29.9498,29.9692,9000.0
2012-07-05 10:55:00,30.99,30.99,30.97,30.97,2400.0,29.9595,29.9595,29.9402,29.9402,2400.0
2012-07-05 11:00:00,31.0,31.01,31.0,31.0,1200.0,29.9692,29.9788,29.9692,29.9692,1200.0
2012-07-05 11:05:00,31.02,31.06,31.0,31.06,31200.0,29.9885,30.0272,29.9692,30.0272,31200.0
2012-07-05 11:10:00,31.06,31.07,31.02,31.06,41400.0,30.0272,30.0368,29.9885,30.0272,41400.0
2012-07-05 11:15:00,31.06,31.09,31.06,31.09,50400.0,30.0272,30.0562,30.0272,30.0562,50400.0
2012-07-05 11:20:00,31.09,31.09,31.04,31.05,31200.0,30.0562,30.0562,30.0078,30.0175,31200.0
2012-07-05 11:25:00,31.04,31.09,31.04,31.09,53700.0,30.0078,30.0562,30.0078,30.0562,53700.0
2012-07-05 11:30:00,31.1,31.11,31.07,31.11,38100.0,30.0659,30.0755,30.0368,30.0755,38100.0
2012-07-05 11:35:00,31.11,31.13,31.04,31.04,34500.0,30.0755,30.0949,30.0078,30.0078,34500.0
2012-07-05 11:40:00,31.03,31.1,31.03,31.09,33000.0,29.9982,30.0659,29.9982,30.0562,33000.0
2012-07-05 11:45:00,31.09,31.11,31.08,31.08,38700.0,30.0562,30.0755,30.0465,30.0465,38700.0
2012-07-05 11:50:00,31.09,31.09,31.06,31.08,42300.0,30.0562,30.0562,30.0272,30.0465,42300.0
2012-07-05 11:55:00,31.08,31.08,31.06,31.07,33000.0,30.0465,30.0465,30.0272,30.0368,33000.0
2012-07-05 12:00:00,31.07,31.1,31.07,31.1,47100.0,30.0368,30.0659,30.0368,30.0659,47100.0
2012-07-05 12:05:00,31.1,31.1,31.06,31.06,16200.0,30.0659,30.0659,30.0272,30.0272,16200.0
2012-07-05 12:10:00,31.06,31.06,31.06,31.06,300.0,30.0272,30.0272,30.0272,30.0272,300.0
2012-07-05 12:15:00,31.04,31.04,31.01,31.01,6600.0,30.0078,30.0078,29.9788,29.9788,6600.0
2012-07-05 12:20:00,31.01,31.01,30.98,30.98,9600.0,29.9788,29.9788,29.9498,29.9498,9600.0
2012-07-05 12:25:00,30.98,30.98,30.98,30.98,0.0,29.9498,29.9498,29.9498,29.9498,0.0
2012-07-05 12:30:00,30.97,30.99,30.95,30.99,15600.0,29.9402,29.9595,29.9208,29.9595,15600.0
2012-07-05 12:35:00,30.98,31.01,30.97,31.0,31500.0,29.9498,29.9788,29.9402,29.9692,31500.0
2012-07-05 12:40:00,31.01,31.05,31.01,31.05,45900.0,29.9788,30.0175,29.9788,30.0175,45900.0
2012-07-05 12:45:00,31.04,31.05,31.03,31.03,34800.0,30.0078,30.0175,29.9982,29.9982,34800.0
2012-07-05 12:50:00,31.03,31.06,31.03,31.05,49200.0,29.9982,30.0272,29.9982,30.0175,49200.0
2012-07-05 12:55:00,31.06,31.06,31.05,31.06,10800.0,30.0272,30.0272,30.0175,30.0272,10800.0
2012-07-05 13:00:00,31.05,31.06,31.04,31.05,12300.0,30.0175,30.0272,30.0078,30.0175,12300.0
2012-07-05 13:05:00,31.04,31.05,31.04,31.05,5700.0,30.0078,30.0175,30.0078,30.0175,5700.0
2012-07-05 13:10:00,31.05,31.05,31.04,31.05,17700.0,30.0175,30.0175,30.0078,30.0175,17700.0
2012-07-05 13:15:00,31.04,31.04,31.03,31.04,19800.0,30.0078,30.0078,29.9982,30.0078,19800.0
2012-07-05 13:20:00,31.04,31.06,31.02,31.06,30000.0,30.0078,30.0272,29.9885,30.0272,30000.0
2012-07-05 13:25:00,31.06,31.07,31.06,31.06,27600.0,30.0272,30.0368,30.0272,30.0272,27600.0
2012-07-05 13:30:00,31.05,31.06,31.01,31.02,28200.0,30.0175,30.0272,29.9788,29.9885,28200.0
2012-07-05 13:35:00,31.02,31.06,31.01,31.06,26100.0,29.9885,30.0272,29.9788,30.0272,26100.0
2012-07-05 13:40:00,31.06,31.07,31.06,31.06,25500.0,30.0272,30.0368,30.0272,30.0272,25500.0
2012-07-05 13:45:00,31.06,31.1,31.06,31.08,27600.0,30.0272,30.0659,30.0272,30.0465,27600.0
2012-07-05 13:50:00,31.08,31.11,31.06,31.11,32400.0,30.0465,30.0755,30.0272,30.0755,32400.0
2012-07-05 13:55:00,31.12,31.13,31.11,31.13,46200.0,30.0852,30.0949,30.0755,30.0949,46200.0
2012-07-05 14:00:00,31.11,31.14,31.11,31.14,51000.0,30.0755,30.1045,30.0755,30.1045,51000.0
2012-07-05 14:05:00,31.15,31.16,31.14,31.14,42900.0,30.1142,30.1239,30.1045,30.1045,42900.0
2012-07-05 14:10:00,31.14,31.16,31.13,31.13,30300.0,30.1045,30.1239,30.0949,30.0949,30300.0
2012-07-05 14:15:00,31.14,31.15,31.12,31.15,1500.0,30.1045,30.1142,30.0852,30.1142,1500.0
2012-07-05 14:20:00,31.14,31.15,31.14,31.15,4800.0,30.1045,30.1142,30.1045,30.1142,4800.0
2012-07-05 14:25:00,31.15,31.16,31.15,31.15,5100.0,30.1142,30.1239,30.1142,30.1142,5100.0
2012-07-05 14:30:00,31.14,31.14,31.13,31.13,8100.0,30.1045,30.1045,30.0949,30.0949,8100.0
2012-07-05 14:35:00,31.11,31.12,31.11,31.11,6300.0,30.0755,30.0852,30.0755,30.0755,6300.0
2012-07-05 14:40:00,31.11,31.11,31.11,31.11,11400.0,30.0755,30.0755,30.0755,30.0755,11400.0
2012-07-05 14:45:00,31.11,31.13,31.11,31.12,19800.0,30.0755,30.0949,30.0755,30.0852,19800.0
2012-07-05 14:50:00,31.12,31.12,31.1,31.1,28200.0,30.0852,30.0852,30.0659,30.0659,28200.0
2012-07-05 14:55:00,31.11,31.13,31.1,31.13,4800.0,30.0755,30.0949,30.0659,30.0949,4800.0
2012-07-05 15:00:00,31.12,31.13,31.11,31.12,9600.0,30.0852,30.0949,30.0755,30.0852,9600.0
2012-07-05 15:05:00,31.12,31.14,31.11,31.14,7500.0,30.0852,30.1045,30.0755,30.1045,7500.0
2012-07-05 15:10:00,31.14,31.14,31.11,31.12,9900.0,30.1045,30.1045,30.0755,30.0852,9900.0
2012-07-05 15:15:00,31.1,31.12,31.1,31.11,9300.0,30.0659,30.0852,30.0659,30.0755,9300.0
2012-07-05 15:20:00,31.1,31.1,31.08,31.08,9000.0,30.0659,30.0659,30.0465,30.0465,9000.0
2012-07-05 15:25:00,31.12,31.12,31.12,31.12,1200.0,30.0852,30.0852,30.0852,30.0852,1200.0
2012-07-05 15:30:00,31.12,31.12,31.1,31.11,8400.0,30.0852,30.0852,30.0659,30.0755,8400.0
2012-07-05 15:35:00,31.12,31.12,31.1,31.11,12600.0,30.0852,30.0852,30.0659,30.0755,12600.0
2012-07-05 15:40:00,31.1,31.14,31.09,31.11,14100.0,30.0659,30.1045,30.0562,30.0755,14100.0
2012-07-05 15:45:00,31.1,31.11,31.09,31.11,19500.0,30.0659,30.0755,30.0562,30.0755,19500.0
2012-07-05 15:50:00,31.11,31.12,31.09,31.12,14400.0,30.0755,30.0852,30.0562,30.0852,14400.0
2012-07-05 15:55:00,31.1,31.1,31.07,31.08,18600.0,30.0659,30.0659,30.0368,30.0465,18600.0
2012-07-06 09:30:00,30.99,31.03,30.83,31.03,23700.0,29.9595,29.9982,29.8048,29.9982,23700.0
2012-07-06 09:35:00,31.04,31.06,31.03,31.04,1800.0,30.0078,30.0272,29.9982,30.0078,1800.0
2012-07-06 09:40:00,31.03,31.06,30.98,30.98,100800.0,29.9982,30.0272,29.9498,29.9498,100800.0
2012-07-06 09:45:00,30.98,30.98,30.93,30.93,7500.0,29.9498,29.9498,29.9015,29.9015,7500.0
2012-07-06 09:50:00,30.94,30.94,30.83,30.86,8400.0,29.9112,29.9112,29.8048,29.8338,8400.0
2012-07-06 09:55:00,30.84,30.88,30.81,30.88,8100.0,29.8145,29.8532,29.7855,29.8532,8100.0
2012-07-06 10:00:00,30.91,30.91,30.85,30.85,26400.0,29.8822,29.8822,29.8242,29.8242,26400.0
2012-07-06 10:05:00,30.84,30.84,30.81,30.81,5400.0,29.8145,29.8145,29.7855,29.7855,5400.0
2012-07-06 10:10:00,30.76,30.81,30.75,30.81,4200.0,29.7372,29.7855,29.7275,29.7855,4200.0
2012-07-06 10:15:00,30.79,30.79,30.76,30.77,6300.0,29.7662,29.7662,29.7372,29.7468,6300.0
2012-07-06 10:20:00,30.77,30.82,30.76,30.82,17400.0,29.7468,29.7952,29.7372,29.7952,17400.0
2012-07-06 10:25:00,30.81,30.81,30.77,30.77,15300.0,29.7855,29.7855,29.7468,29.7468,15300.0
2012-07-06 10:30:00,30.78,30.8,30.72,30.74,9600.0,29.7565,29.7758,29.6985,29.7178,9600.0
2012-07-06 10:35:00,30.71,30.74,30.71,30.73,22500.0,29.6888,29.7178,29.6888,29.7082,22500.0
2012-07-06 10:40:00,30.72,30.73,30.71,30.71,80100.0,29.6985,29.7082,29.6888,29.6888,80100.0
2012-07-06 10:45:00,30.7,30.7,30.67,30.68,3600.0,29.6792,29.6792,29.6501,29.6598,3600.0
2012-07-06 10:50:00,30.68,30.71,30.68,30.71,2700.0,29.6598,29.6888,29.6598,29.6888,2700.0
2012-07-06 10:55:00,30.75,30.78,30.75,30.78,2400.0,29.7275,29.7565,29.7275,29.7565,2400.0
2012-07-06 11:00:00,30.76,30.76,30.76,30.76,300.0,29.7372,29.7372,29.7372,29.7372,300.0
2012-07-06 11:05:00,30.74,30.78,30.74,30.78,2400.0,29.7178,29.7565,29.7178,29.7565,2400.0
2012-07-06 11:10:00,30.78,30.78,30.78,30.78,300.0,29.7565,29.7565,29.7565,29.7565,300.0
2012-07-06 11:15:00,30.76,30.78,30.76,30.78,2100.0,29.7372,29.7565,29.7372,29.7565,2100.0
2012-07-06 11:20:00,30.76,30.76,30.74,30.76,5100.0,29.7372,29.7372,29.7178,29.7372,5100.0
2012-07-06 11:25:00,30.72,30.75,30.72,30.73,1800.0,29.6985,29.7275,29.6985,29.7082,1800.0
2012-07-06 11:30:00,30.73,30.73,30.7,30.7,4800.0,29.7082,29.7082,29.6792,29.6792,4800.0
2012-07-06 11:35:00,30.71,30.72,30.71,30.72,2400.0,29.6888,29.6985,29.6888,29.6985,2400.0
2012-07-06 11:40:00,30.71,30.71,30.71,30.71,600.0,29.6888,29.6888,29.6888,29.6888,600.0
2012-07-06 11:45:00,30.73,30.73,30.71,30.71,1800.0,29.7082,29.7082,29.6888,29.6888,1800.0
2012-07-06 11:50:00,30.71,30.71,30.69,30.7,2400.0,29.6888,29.6888,29.6695,29.6792,2400.0
2012-07-06 11:55:00,30.69,30.71,30.69,30.7,5400.0,29.6695,29.6888,29.6695,29.6792,5400.0
2012-07-06 12:00:00,30.7,30.71,30.69,30.69,22200.0,29.6792,29.6888,29.6695,29.6695,22200.0
2012-07-06 12:05:00,30.7,30.72,30.69,30.72,3900.0,29.6792,29.6985,29.6695,29.6985,3900.0
2012-07-06 12:10:00,30.73,30.73,30.7,30.7,1200.0,29.7082,29.7082,29.6792,29.6792,1200.0
2012-07-06 12:15:00,30.69,30.72,30.69,30.71,2400.0,29.6695,29.6985,29.6695,29.6888,2400.0
2012-07-06 12:20:00,30.7,30.7,30.68,30.69,4200.0,29.6792,29.6792,29.6598,29.6695,4200.0
2012-07-06 12:25:00,30.69,30.71,30.69,30.71,2700.0,29.6695,29.6888,29.6695,29.6888,2700.0
2012-07-06 12:30:00,30.72,30.75,30.72,30.74,5100.0,29.6985,29.7275,29.6985,29.7178,5100.0
2012-07-06 12:35:00,30.74,30.75,30.74,30.75,14400.0,29.7178,29.7275,29.7178,29.7275,14400.0
2012-07-06 12:40:00,30.73,30.76,30.73,30.76,1500.0,29.7082,29.7372,29.7082,29.7372,1500.0
2012-07-06 12:45:00,30.77,30.8,30.77,30.8,3900.0,29.7468,29.7758,29.7468,29.7758,3900.0
2012-07-06 12:50:00,30.79,30.79,30.78,30.78,14400.0,29.7662,29.7662,29.7565,29.7565,14400.0
2012-07-06 12:55:00,30.76,30.78,30.76,30.78,3000.0,29.7372,29.7565,29.7372,29.7565,3000.0
2012-07-06 13:00:00,30.78,30.78,30.77,30.78,3300.0,29.7565,29.7565,29.7468,29.7565,3300.0
2012-07-06 13:05:00,30.75,30.75,30.75,30.75,600.0,29.7275,29.7275,29.7275,29.7275,600.0
2012-07-06 13:10:00,30.75,30.78,30.74,30.78,2400.0,29.7275,29.7565,29.7178,29.7565,2400.0
2012-07-06 13:15:00,30.78,30.84,30.78,30.81,8100.0,29.7565,29.8145,29.7565,29.7855,8100.0
2012-07-06 13:20:00,30.81,30.81,30.77,30.77,4200.0,29.7855,29.7855,29.7468,29.7468,4200.0
2012-07-06 13:25:00,30.76,30.76,30.73,30.73,2100.0,29.7372,29.7372,29.7082,29.7082,2100.0
2012-07-06 13:30:00,30.72,30.73,30.72,30.73,1500.0,29.6985,29.7082,29.6985,29.7082,1500.0
2012-07-06 13:35:00,30.73,30.75,30.73,30.75,4500.0,29.7082,29.7275,29.7082,29.7275,4500.0
2012-07-06 13:40:00,30.73,30.73,30.73,30.73,1200.0,29.7082,29.7082,29.7082,29.7082,1200.0
2012-07-06 13:45:00,30.71,30.73,30.71,30.73,2400.0,29.6888,29.7082,29.6888,29.7082,2400.0
2012-07-06 13:50:00,30.72,30.72,30.71,30.72,1200.0,29.6985,29.6985,29.6888,29.6985,1200.0
2012-07-06 13:55:00,30.7,30.71,30.69,30.7,3300.0,29.6792,29.6888,29.6695,29.6792,3300.0
2012-07-06 14:00:00,30.69,30.7,30.68,30.68,2100.0,29.6695,29.6792,29.6598,29.6598,2100.0
2012-07-06 14:05:00,30.7,30.7,30.67,30.67,6900.0,29.6792,29.6792,29.6501,29.6501,6900.0
2012-07-06 14:10:00,30.67,30.68,30.67,30.67,11400.0,29.6501,29.6598,29.6501,29.6501,11400.0
2012-07-06 14:15:00,30.64,30.65,30.63,30.65,3000.0,29.6211,29.6308,29.6115,29.6308,3000.0
2012-07-06 14:20:00,30.63,30.65,30.62,30.65,2700.0,29.6115,29.6308,29.6018,29.6308,2700.0
2012-07-06 14:25:00,30.67,30.67,30.67,30.67,600.0,29.6501,29.6501,29.6501,29.6501,600.0
2012-07-06 14:30:00,30.68,30.68,30.67,30.67,1200.0,29.6598,29.6598,29.6501,29.6501,1200.0
2012-07-06 14:35:00,30.68,30.69,30.68,30.69,5700.0,29.6598,29.6695,29.6598,29.6695,5700.0
2012-07-06 14:40:00,30.69,30.7,30.68,30.7,1500.0,29.6695,29.6792,29.6598,29.6792,1500.0
2012-07-06 14:45:00,30.7,30.71,30.7,30.71,1200.0,29.6792,29.6888,29.6792,29.6888,1200.0
2012-07-06 14:50:00,30.7,30.71,30.69,30.71,1500.0,29.6792,29.6888,29.6695,29.6888,1500.0
2012-07-06 14:55:00,30.71,30.71,30.68,30.69,3000.0,29.6888,29.6888,29.6598,29.6695,3000.0
2012-07-06 15:00:00,30.68,30.68,30.67,30.67,1500.0,29.6598,29.6598,29.6501,29.6501,1500.0
2012-07-06 15:05:00,30.68,30.7,30.66,30.7,3300.0,29.6598,29.6792,29.6405,29.6792,3300.0
2012-07-06 15:10:00,30.71,30.72,30.7,30.72,2700.0,29.6888,29.6985,29.6792,29.6985,2700.0
2012-07-06 15:15:00,30.72,30.72,30.7,30.72,2100.0,29.6985,29.6985,29.6792,29.6985,2100.0
2012-07-06 15:20:00,30.73,30.73,30.71,30.72,4200.0,29.7082,29.7082,29.6888,29.6985,4200.0
2012-07-06 15:25:00,30.71,30.72,30.69,30.72,2700.0,29.6888,29.6985,29.6695,29.6985,2700.0
2012-07-06 15:30:00,30.74,30.77,30.74,30.76,6900.0,29.7178,29.7468,29.7178,29.7372,6900.0
2012-07-06 15:35:00,30.76,30.76,30.7,30.7,4800.0,29.7372,29.7372,29.6792,29.6792,4800.0
2012-07-06 15:40:00,30.7,30.72,30.7,30.71,5100.0,29.6792,29.6985,29.6792,29.6888,5100.0
2012-07-06 15:45:00,30.71,30.76,30.71,30.72,9900.0,29.6888,29.7372,29.6888,29.6985,9900.0
2012-07-06 15:50:00,30.73,30.76,30.72,30.76,6300.0,29.7082,29.7372,29.6985,29.7372,6300.0
2012-07-06 15:55:00,30.77,30.8,30.75,30.75,4500.0,29.7468,29.7758,29.7275,29.7275,4500.0
2012-07-09 09:30:00,30.73,30.9,30.73,30.88,11700.0,29.7082,29.8725,29.7082,29.8532,11700.0
2012-07-09 09:35:00,30.91,30.93,30.91,30.91,7200.0,29.8822,29.9015,29.8822,29.8822,7200.0
2012-07-09 09:40:00,30.9,30.9,30.72,30.72,3300.0,29.8725,29.8725,29.6985,29.6985,3300.0
2012-07-09 09:45:00,30.72,30.72,30.67,30.67,18000.0,29.6985,29.6985,29.6501,29.6501,18000.0
2012-07-09 09:50:00,30.68,30.68,30.64,30.67,2700.0,29.6598,29.6598,29.6211,29.6501,2700.0
2012-07-09 09:55:00,30.68,30.75,30.66,30.75,3000.0,29.6598,29.7275,29.6405,29.7275,3000.0
2012-07-09 10:00:00,30.7,30.73,30.7,30.73,3600.0,29.6792,29.7082,29.6792,29.7082,3600.0
2012-07-09 10:05:00,30.72,30.73,30.68,30.68,3600.0,29.6985,29.7082,29.6598,29.6598,3600.0
2012-07-09 10:10:00,30.67,30.69,30.67,30.69,1200.0,29.6501,29.6695,29.6501,29.6695,1200.0
2012-07-09 10:15:00,30.68,30.68,30.65,30.67,3300.0,29.6598,29.6598,29.6308,29.6501,3300.0
2012-07-09 10:20:00,30.64,30.65,30.63,30.63,16500.0,29.6211,29.6308,29.6115,29.6115,16500.0
2012-07-09 10:25:00,30.65,30.68,30.65,30.67,3300.0,29.6308,29.6598,29.6308,29.6501,3300.0
2012-07-09 10:30:00,30.62,30.62,30.59,30.62,6600.0,29.6018,29.6018,29.5728,29.6018,6600.0
2012-07-09 10:35:00,30.61,30.66,30.61,30.66,1200.0,29.5921,29.6405,29.5921,29.6405,1200.0
2012-07-09 10:40:00,30.69,30.71,30.69,30.7,9600.0,29.6695,29.6888,29.6695,29.6792,9600.0
2012-07-09 10:45:00,30.71,30.75,30.69,30.74,5700.0,29.6888,29.7275,29.6695,29.7178,5700.0
2012-07-09 10:50:00,30.76,30.76,30.75,30.75,1200.0,29.7372,29.7372,29.7275,29.7275,1200.0
2012-07-09 10:55:00,30.75,30.79,30.75,30.79,1500.0,29.7275,29.7662,29.7275,29.7662,1500.0
2012-07-09 11:00:00,30.79,30.79,30.75,30.78,2100.0,29.7662,29.7662,29.7275,29.7565,2100.0
2012-07-09 11:05:00,30.76,30.76,30.73,30.73,5700.0,29.7372,29.7372,29.7082,29.7082,5700.0
2012-07-09 11:10:00,30.72,30.72,30.66,30.68,12900.0,29.6985,29.6985,29.6405,29.6598,12900.0
2012-07-09 11:15:00,30.67,30.7,30.67,30.7,6900.0,29.6501,29.6792,29.6501,29.6792,6900.0
2012-07-09 11:20:00,30.7,30.72,30.7,30.72,4500.0,29.6792,29.6985,29.6792,29.6985,4500.0
2012-07-09 11:25:00,30.72,30.76,30.7,30.76,10200.0,29.6985,29.7372,29.6792,29.7372,10200.0
2012-07-09 11:30:00,30.76,30.78,30.75,30.75,7200.0,29.7372,29.7565,29.7275,29.7275,7200.0
2012-07-09 11:35:00,30.74,30.77,30.74,30.77,4200.0,29.7178,29.7468,29.7178,29.7468,4200.0
2012-07-09 11:40:00,30.76,30.81,30.76,30.81,22800.0,29.7372,29.7855,29.7372,29.7855,22800.0
2012-07-09 11:45:00,30.8,30.81,30.8,30.81,3000.0,29.7758,29.7855,29.7758,29.7855,3000.0
2012-07-09 11:50:00,30.79,30.79,30.76,30.78,4800.0,29.7662,29.7662,29.7372,29.7565,4800.0
2012-07-09 11:55:00,30.78,30.78,30.72,30.72,3600.0,29.7565,29.7565,29.6985,29.6985,3600.0
2012-07-09 12:00:00,30.72,30.74,30.72,30.74,1500.0,29.6985,29.7178,29.6985,29.7178,1500.0
2012-07-09 12:05:00,30.72,30.73,30.72,30.73,2100.0,29.6985,29.7082,29.6985,29.7082,2100.0
2012-07-09 12:10:00,30.73,30.74,30.72,30.74,1200.0,29.7082,29.7178,29.6985,29.7178,1200.0
2012-07-09 12:15:00,30.74,30.76,30.74,30.75,8400.0,29.7178,29.7372,29.7178,29.7275,8400.0
2012-07-09 12:20:00,30.75,30.78,30.75,30.77,3600.0,29.7275,29.7565,29.7275,29.7468,3600.0
2012-07-09 12:25:00,30.74,30.74,30.72,30.72,1200.0,29.7178,29.7178,29.6985,29.6985,1200.0
2012-07-09 12:30:00,30.74,30.76,30.73,30.73,2100.0,29.7178,29.7372,29.7082,29.7082,2100.0
2012-07-09 12:35:00,30.71,30.71,30.69,30.7,3300.0,29.6888,29.6888,29.6695,29.6792,3300.0
2012-07-09 12:40:00,30.7,30.72,30.7,30.72,1500.0,29.6792,29.6985,29.6792,29.6985,1500.0
2012-07-09 12:45:00,30.7,30.71,30.69,30.71,1800.0,29.6792,29.6888,29.6695,29.6888,1800.0
2012-07-09 12:50:00,30.74,30.74,30.74,30.74,1200.0,29.7178,29.7178,29.7178,29.7178,1200.0
2012-07-09 12:55:00,30.73,30.73,30.7,30.7,1800.0,29.7082,29.7082,29.6792,29.6792,1800.0
2012-07-09 13:00:00,30.7,30.73,30.7,30.73,2100.0,29.6792,29.7082,29.6792,29.7082,2100.0
2012-07-09 13:05:00,30.72,30.72,30.7,30.72,3000.0,29.6985,29.6985,29.6792,29.6985,3000.0
2012-07-09 13:10:00,30.7,30.73,30.7,30.71,1200.0,29.6792,29.7082,29.6792,29.6888,1200.0
2012-07-09 13:15:00,30.73,30.75,30.73,30.75,1200.0,29.7082,29.7275,29.7082,29.7275,1200.0
2012-07-09 13:20:00,30.75,30.75,30.73,30.75,1500.0,29.7275,29.7275,29.7082,29.7275,1500.0
2012-07-09 13:25:00,30.76,30.79,30.76,30.79,9000.0,29.7372,29.7662,29.7372,29.7662,9000.0
2012-07-09 13:30:00,30.79,30.79,30.78,30.78,900.0,29.7662,29.7662,29.7565,29.7565,900.0
2012-07-09 13:35:00,30.77,30.79,30.77,30.79,1200.0,29.7468,29.7662,29.7468,29.7662,1200.0
2012-07-09 13:40:00,30.81,30.83,30.81,30.83,1200.0,29.7855,29.8048,29.7855,29.8048,1200.0
2012-07-09 13:45:00,30.83,30.83,30.83,30.83,0.0,29.8048,29.8048,29.8048,29.8048,0.0
2012-07-09 13:50:00,30.8,30.8,30.78,30.8,2700.0,29.7758,29.7758,29.7565,29.7758,2700.0
2012-07-09 13:55:00,30.8,30.8,30.78,30.78,1200.0,29.7758,29.7758,29.7565,29.7565,1200.0
2012-07-09 14:00:00,30.77,30.77,30.77,30.77,600.0,29.7468,29.7468,29.7468,29.7468,600.0
2012-07-09 14:05:00,30.76,30.78,30.76,30.77,1200.0,29.7372,29.7565,29.7372,29.7468,1200.0
2012-07-09 14:10:00,30.77,30.79,30.77,30.78,1800.0,29.7468,29.7662,29.7468,29.7565,1800.0
2012-07-09 14:15:00,30.77,30.77,30.71,30.71,600.0,29.7468,29.7468,29.6888,29.6888,600.0
2012-07-09 14:20:00,30.71,30.73,30.71,30.71,1800.0,29.6888,29.7082,29.6888,29.6888,1800.0
2012-07-09 14:25:00,30.71,30.73,30.71,30.71,900.0,29.6888,29.7082,29.6888,29.6888,900.0
2012-07-09 14:30:00,30.72,30.73,30.72,30.73,600.0,29.6985,29.7082,29.6985,29.7082,600.0
2012-07-09 14:35:00,30.74,30.74,30.72,30.74,900.0,29.7178,29.7178,29.6985,29.7178,900.0
2012-07-09 14:40:00,30.72,30.72,30.71,30.71,600.0,29.6985,29.6985,29.6888,29.6888,600.0
2012-07-09 14:45:00,30.72,30.72,30.71,30.71,13800.0,29.6985,29.6985,29.6888,29.6888,13800.0
2012-07-09 14:50:00,30.71,30.74,30.7,30.74,8100.0,29.6888,29.7178,29.6792,29.7178,8100.0
2012-07-09 14:55:00,30.73,30.74,30.73,30.74,600.0,29.7082,29.7178,29.7082,29.7178,600.0
2012-07-09 15:00:00,30.76,30.79,30.76,30.79,2100.0,29.7372,29.7662,29.7372,29.7662,2100.0
2012-07-09 15:05:00,30.81,30.81,30.8,30.8,900.0,29.7855,29.7855,29.7758,29.7758,900.0
2012-07-09 15:10:00,30.79,30.79,30.79,30.79,600.0,29.7662,29.7662,29.7662,29.7662,600.0
2012-07-09 15:15:00,30.77,30.8,30.77,30.8,7500.0,29.7468,29.7758,29.7468,29.7758,7500.0
2012-07-09 15:20:00,30.75,30.78,30.75,30.78,6300.0,29.7275,29.7565,29.7275,29.7565,6300.0
2012-07-09 15:25:00,30.77,30.81,30.77,30.79,3900.0,29.7468,29.7855,29.7468,29.7662,3900.0
2012-07-09 15:30:00,30.8,30.8,30.76,30.8,8100.0,29.7758,29.7758,29.7372,29.7758,8100.0
2012-07-09 15:35:00,30.81,30.82,30.78,30.8,2400.0,29.7855,29.7952,29.7565,29.7758,2400.0
2012-07-09 15:40:00,30.79,30.8,30.77,30.77,2100.0,29.7662,29.7758,29.7468,29.7468,2100.0
2012-07-09 15:45:00,30.77,30.81,30.77,30.81,4200.0,29.7468,29.7855,29.7468,29.7855,4200.0
2012-07-09 15:50:00,30.79,30.8,30.78,30.8,20400.0,29.7662,29.7758,29.7565,29.7758,20400.0
2012-07-09 15:55:00,30.8,30.8,30.79,30.8,13800.0,29.7758,29.7758,29.7662,29.7758,13800.0
2012-07-10 09:30:00,31.05,31.07,30.96,31.04,15000.0,30.0175,30.0368,29.9305,30.0078,15000.0
2012-07-10 09:35:00,31.04,31.05,31.02,31.03,3600.0,30.0078,30.0175,29.9885,29.9982,3600.0
2012-07-10 09:40:00,31.02,31.04,31.01,31.01,3600.0,29.9885,30.0078,29.9788,29.9788,3600.0
2012-07-10 09:45:00,31.03,31.03,31.01,31.01,900.0,29.9982,29.9982,29.9788,29.9788,900.0
2012-07-10 09:50:00,31.01,31.01,31.0,31.01,900.0,29.9788,29.9788,29.9692,29.9788,900.0
2012-07-10 09:55:00,31.04,31.04,31.01,31.01,18000.0,30.0078,30.0078,29.9788,29.9788,18000.0
2012-07-10 10:00:00,31.0,31.0,30.95,30.95,3600.0,29.9692,29.9692,29.9208,29.9208,3600.0
2012-07-10 10:05:00,30.95,30.96,30.87,30.87,3900.0,29.9208,29.9305,29.8435,29.8435,3900.0
2012-07-10 10:10:00,30.89,30.89,30.85,30.85,2400.0,29.8628,29.8628,29.8242,29.8242,2400.0
2012-07-10 10:15:00,30.88,30.88,30.83,30.83,18300.0,29.8532,29.8532,29.8048,29.8048,18300.0
2012-07-10 10:20:00,30.81,30.81,30.8,30.8,900.0,29.7855,29.7855,29.7758,29.7758,900.0
2012-07-10 10:25:00,30.86,30.88,30.86,30.88,3300.0,29.8338,29.8532,29.8338,29.8532,3300.0
2012-07-10 10:30:00,30.9,30.91,30.89,30.89,1200.0,29.8725,29.8822,29.8628,29.8628,1200.0
2012-07-10 10:35:00,30.86,30.86,30.86,30.86,300.0,29.8338,29.8338,29.8338,29.8338,300.0
2012-07-10 10:40:00,30.78,30.79,30.76,30.79,5700.0,29.7565,29.7662,29.7372,29.7662,5700.0
2012-07-10 10:45:00,30.8,30.81,30.8,30.81,3000.0,29.7758,29.7855,29.7758,29.7855,3000.0
2012-07-10 10:50:00,30.78,30.78,30.78,30.78,300.0,29.7565,29.7565,29.7565,29.7565,300.0
2012-07-10 10:55:00,30.76,30.77,30.74,30.77,2400.0,29.7372,29.7468,29.7178,29.7468,2400.0
2012-07-10 11:00:00,30.76,30.78,30.72,30.73,4500.0,29.7372,29.7565,29.6985,29.7082,4500.0
2012-07-10 11:05:00,30.71,30.71,30.67,30.67,4800.0,29.6888,29.6888,29.6501,29.6501,4800.0
2012-07-10 11:10:00,30.65,30.68,30.64,30.67,4500.0,29.6308,29.6598,29.6211,29.6501,4500.0
2012-07-10 11:15:00,30.67,30.69,30.67,30.69,1200.0,29.6501,29.6695,29.6501,29.6695,1200.0
2012-07-10 11:20:00,30.71,30.75,30.71,30.75,3300.0,29.6888,29.7275,29.6888,29.7275,3300.0
2012-07-10 11:25:00,30.77,30.77,30.77,30.77,300.0,29.7468,29.7468,29.7468,29.7468,300.0
2012-07-10 11:30:00,30.75,30.75,30.75,30.75,300.0,29.7275,29.7275,29.7275,29.7275,300.0
2012-07-10 11:35:00,30.78,30.79,30.78,30.79,600.0,29.7565,29.7662,29.7565,29.7662,600.0
2012-07-10 11:40:00,30.8,30.8,30.8,30.8,600.0,29.7758,29.7758,29.7758,29.7758,600.0
2012-07-10 11:45:00,30.8,30.82,30.8,30.82,2400.0,29.7758,29.7952,29.7758,29.7952,2400.0
2012-07-10 11:50:00,30.85,30.86,30.84,30.86,65100.0,29.8242,29.8338,29.8145,29.8338,65100.0
2012-07-10 11:55:00,30.86,30.86,30.83,30.84,3600.0,29.8338,29.8338,29.8048,29.8145,3600.0
2012-07-10 12:00:00,30.83,30.83,30.81,30.82,6000.0,29.8048,29.8048,29.7855,29.7952,6000.0
2012-07-10 12:05:00,30.81,30.81,30.8,30.8,10500.0,29.7855,29.7855,29.7758,29.7758,10500.0
2012-07-10 12:10:00,30.79,30.79,30.77,30.77,1200.0,29.7662,29.7662,29.7468,29.7468,1200.0
2012-07-10 12:15:00,30.77,30.77,30.74,30.74,600.0,29.7468,29.7468,29.7178,29.7178,600.0
2012-07-10 12:20:00,30.72,30.75,30.72,30.75,900.0,29.6985,29.7275,29.6985,29.7275,900.0
2012-07-10 12:25:00,30.76,30.76,30.74,30.74,2400.0,29.7372,29.7372,29.7178,29.7178,2400.0
2012-07-10 12:30:00,30.74,30.74,30.72,30.72,600.0,29.7178,29.7178,29.6985,29.6985,600.0
2012-07-10 12:35:00,30.75,30.76,30.74,30.76,1800.0,29.7275,29.7372,29.7178,29.7372,1800.0
2012-07-10 12:40:00,30.73,30.73,30.73,30.73,300.0,29.7082,29.7082,29.7082,29.7082,300.0
2012-07-10 12:45:00,30.75,30.75,30.75,30.75,5400.0,29.7275,29.7275,29.7275,29.7275,5400.0
2012-07-10 12:50:00,30.73,30.75,30.73,30.75,900.0,29.7082,29.7275,29.7082,29.7275,900.0
2012-07-10 12:55:00,30.76,30.76,30.75,30.75,1800.0,29.7372,29.7372,29.7275,29.7275,1800.0
2012-07-10 13:00:00,30.76,30.76,30.74,30.74,14700.0,29.7372,29.7372,29.7178,29.7178,14700.0
2012-07-10 13:05:00,30.75,30.75,30.74,30.74,600.0,29.7275,29.7275,29.7178,29.7178,600.0
2012-07-10 13:10:00,30.78,30.78,30.78,30.78,2400.0,29.7565,29.7565,29.7565,29.7565,2400.0
2012-07-10 13:15:00,30.78,30.78,30.78,30.78,300.0,29.7565,29.7565,29.7565,29.7565,300.0
2012-07-10 13:20:00,30.78,30.8,30.76,30.76,5400.0,29.7565,29.7758,29.7372,29.7372,5400.0
2012-07-10 13:25:00,30.74,30.74,30.69,30.69,5100.0,29.7178,29.7178,29.6695,29.6695,5100.0
2012-07-10 13:30:00,30.71,30.71,30.69,30.69,1200.0,29.6888,29.6888,29.6695,29.6695,1200.0
2012-07-10 13:35:00,30.69,30.69,30.67,30.68,3300.0,29.6695,29.6695,29.6501,29.6598,3300.0
2012-07-10 13:40:00,30.67,30.67,30.67,30.67,300.0,29.6501,29.6501,29.6501,29.6501,300.0
2012-07-10 13:45:00,30.69,30.73,30.69,30.7,2400.0,29.6695,29.7082,29.6695,29.6792,2400.0
2012-07-10 13:50:00,30.7,30.7,30.7,30.7,0.0,29.6792,29.6792,29.6792,29.6792,0.0
2012-07-10 13:55:00,30.72,30.72,30.71,30.71,1200.0,29.6985,29.6985,29.6888,29.6888,1200.0
2012-07-10 14:00:00,30.69,30.69,30.69,30.69,2400.0,29.6695,29.6695,29.6695,29.6695,2400.0
2012-07-10 14:05:00,30.67,30.67,30.67,30.67,300.0,29.6501,29.6501,29.6501,29.6501,300.0
2012-07-10 14:10:00,30.66,30.66,30.66,30.66,1500.0,29.6405,29.6405,29.6405,29.6405,1500.0
2012-07-10 14:15:00,30.63,30.63,30.58,30.58,7800.0,29.6115,29.6115,29.5631,29.5631,7800.0
2012-07-10 14:20:00,30.58,30.59,30.58,30.58,1500.0,29.5631,29.5728,29.5631,29.5631,1500.0
2012-07-10 14:25:00,30.59,30.59,30.59,30.59,1800.0,29.5728,29.5728,29.5728,29.5728,1800.0
2012-07-10 14:30:00,30.54,30.55,30.52,30.52,4500.0,29.5245,29.5341,29.5051,29.5051,4500.0
2012-07-10 14:35:00,30.52,30.54,30.49,30.52,9300.0,29.5051,29.5245,29.4761,29.5051,9300.0
2012-07-10 14:40:00,30.53,30.53,30.52,30.52,1200.0,29.5148,29.5148,29.5051,29.5051,1200.0
2012-07-10 14:45:00,30.54,30.54,30.54,30.54,600.0,29.5245,29.5245,29.5245,29.5245,600.0
2012-07-10 14:50:00,30.5,30.5,30.42,30.44,10200.0,29.4858,29.4858,29.4085,29.4278,10200.0
2012-07-10 14:55:00,30.45,30.45,30.45,30.45,900.0,29.4375,29.4375,29.4375,29.4375,900.0
2012-07-10 15:00:00,30.46,30.46,30.46,30.46,600.0,29.4471,29.4471,29.4471,29.4471,600.0
2012-07-10 15:05:00,30.5,30.51,30.47,30.47,2100.0,29.4858,29.4955,29.4568,29.4568,2100.0
2012-07-10 15:10:00,30.45,30.46,30.43,30.46,4500.0,29.4375,29.4471,29.4181,29.4471,4500.0
2012-07-10 15:15:00,30.44,30.49,30.44,30.49,3300.0,29.4278,29.4761,29.4278,29.4761,3300.0
2012-07-10 15:20:00,30.48,30.5,30.43,30.44,5100.0,29.4665,29.4858,29.4181,29.4278,5100.0
2012-07-10 15:25:00,30.46,30.46,30.41,30.41,5700.0,29.4471,29.4471,29.3988,29.3988,5700.0
2012-07-10 15:30:00,30.43,30.45,30.43,30.44,2400.0,29.4181,29.4375,29.4181,29.4278,2400.0
2012-07-10 15:35:00,30.44,30.44,30.41,30.41,1500.0,29.4278,29.4278,29.3988,29.3988,1500.0
2012-07-10 15:40:00,30.41,30.43,30.41,30.43,4200.0,29.3988,29.4181,29.3988,29.4181,4200.0
2012-07-10 15:45:00,30.46,30.48,30.45,30.47,5400.0,29.4471,29.4665,29.4375,29.4568,5400.0
2012-07-10 15:50:00,30.47,30.51,30.46,30.5,9600.0,29.4568,29.4955,29.4471,29.4858,9600.0
2012-07-10 15:55:00,30.52,30.53,30.48,30.49,15600.0,29.5051,29.5148,29.4665,29.4761,15600.0
2012-07-11 09:30:00,30.47,30.47,30.29,30.3,45300.0,29.4568,29.4568,29.2828,29.2925,45300.0
2012-07-11 09:35:00,30.29,30.29,30.2,30.25,92100.0,29.2828,29.2828,29.1958,29.2441,92100.0
2012-07-11 09:40:00,30.23,30.26,30.11,30.14,145200.0,29.2248,29.2538,29.1088,29.1378,145200.0
2012-07-11 09:45:00,30.12,30.15,30.07,30.14,220200.0,29.1184,29.1474,29.0701,29.1378,220200.0
2012-07-11 09:50:00,30.14,30.21,30.12,30.18,42600.0,29.1378,29.2054,29.1184,29.1764,42600.0
2012-07-11 09:55:00,30.18,30.18,30.09,30.09,7500.0,29.1764,29.1764,29.0894,29.0894,7500.0
2012-07-11 10:00:00,30.09,30.13,30.06,30.07,58800.0,29.0894,29.1281,29.0604,29.0701,58800.0
2012-07-11 10:05:00,30.14,30.17,30.11,30.11,29700.0,29.1378,29.1668,29.1088,29.1088,29700.0
2012-07-11 10:10:00,30.12,30.15,30.1,30.1,122100.0,29.1184,29.1474,29.0991,29.0991,122100.0
2012-07-11 10:15:00,30.09,30.16,30.08,30.16,4800.0,29.0894,29.1571,29.0798,29.1571,4800.0
2012-07-11 10:20:00,30.17,30.17,30.14,30.14,4500.0,29.1668,29.1668,29.1378,29.1378,4500.0
2012-07-11 10:25:00,30.19,30.19,30.1,30.1,1200.0,29.1861,29.1861,29.0991,29.0991,1200.0
2012-07-11 10:30:00,30.1,30.12,30.04,30.04,3600.0,29.0991,29.1184,29.0411,29.0411,3600.0
2012-07-11 10:35:00,30.07,30.07,30.03,30.04,2700.0,29.0701,29.0701,29.0314,29.0411,2700.0
2012-07-11 10:40:00,30.03,30.05,30.02,30.02,11100.0,29.0314,29.0508,29.0218,29.0218,11100.0
2012-07-11 10:45:00,30.02,30.02,29.95,29.97,29700.0,29.0218,29.0218,28.9541,28.9734,29700.0
2012-07-11 10:50:00,29.94,29.95,29.94,29.95,3600.0,28.9444,28.9541,28.9444,28.9541,3600.0
2012-07-11 10:55:00,29.96,29.97,29.94,29.94,31200.0,28.9638,28.9734,28.9444,28.9444,31200.0
2012-07-11 11:00:00,29.93,29.93,29.91,29.91,5700.0,28.9348,28.9348,28.9154,28.9154,5700.0
2012-07-11 11:05:00,29.91,29.91,29.85,29.85,39000.0,28.9154,28.9154,28.8574,28.8574,39000.0
2012-07-11 11:10:00,29.85,29.85,29.71,29.72,147300.0,28.8574,28.8574,28.7221,28.7317,147300.0
2012-07-11 11:15:00,29.74,29.75,29.69,29.71,28500.0,28.7511,28.7607,28.7027,28.7221,28500.0
2012-07-11 11:20:00,29.67,29.69,29.65,29.67,73500.0,28.6834,28.7027,28.6641,28.6834,73500.0
2012-07-11 11:25:00,29.67,29.68,29.63,29.63,44400.0,28.6834,28.6931,28.6447,28.6447,44400.0
2012-07-11 11:30:00,29.63,29.7,29.63,29.7,24000.0,28.6447,28.7124,28.6447,28.7124,24000.0
2012-07-11 11:35:00,29.7,29.72,29.67,29.7,9300.0,28.7124,28.7317,28.6834,28.7124,9300.0
2012-07-11 11:40:00,29.7,29.77,29.7,29.75,24900.0,28.7124,28.7801,28.7124,28.7607,24900.0
2012-07-11 11:45:00,29.75,29.77,29.73,29.76,12300.0,28.7607,28.7801,28.7414,28.7704,12300.0
2012-07-11 11:50:00,29.75,29.76,29.73,29.75,4200.0,28.7607,28.7704,28.7414,28.7607,4200.0
2012-07-11 11:55:00,29.74,29.78,29.74,29.76,71400.0,28.7511,28.7897,28.7511,28.7704,71400.0
2012-07-11 12:00:00,29.77,29.8,29.76,29.77,45300.0,28.7801,28.8091,28.7704,28.7801,45300.0
2012-07-11 12:05:00,29.77,29.78,29.73,29.73,9300.0,28.7801,28.7897,28.7414,28.7414,9300.0
2012-07-11 12:10:00,29.72,29.75,29.72,29.74,4500.0,28.7317,28.7607,28.7317,28.7511,4500.0
2012-07-11 12:15:00,29.74,29.77,29.74,29.77,5100.0,28.7511,28.7801,28.7511,28.7801,5100.0
2012-07-11 12:20:00,29.75,29.79,29.75,29.77,4500.0,28.7607,28.7994,28.7607,28.7801,4500.0
2012-07-11 12:25:00,29.75,29.76,29.73,29.76,6300.0,28.7607,28.7704,28.7414,28.7704,6300.0
2012-07-11 12:30:00,29.77,29.78,29.75,29.75,7800.0,28.7801,28.7897,28.7607,28.7607,7800.0
2012-07-11 12:35:00,29.77,29.8,29.76,29.79,5400.0,28.7801,28.8091,28.7704,28.7994,5400.0
2012-07-11 12:40:00,29.8,29.81,29.77,29.79,5100.0,28.8091,28.8187,28.7801,28.7994,5100.0
2012-07-11 12:45:00,29.79,29.81,29.79,29.81,3900.0,28.7994,28.8187,28.7994,28.8187,3900.0
2012-07-11 12:50:00,29.8,29.81,29.78,29.78,7200.0,28.8091,28.8187,28.7897,28.7897,7200.0
2012-07-11 12:55:00,29.77,29.78,29.77,29.77,1200.0,28.7801,28.7897,28.7801,28.7801,1200.0
2012-07-11 13:00:00,29.77,29.78,29.75,29.77,6900.0,28.7801,28.7897,28.7607,28.7801,6900.0
2012-07-11 13:05:00,29.77,29.79,29.76,29.79,4800.0,28.7801,28.7994,28.7704,28.7994,4800.0
2012-07-11 13:10:00,29.79,29.79,29.75,29.75,3300.0,28.7994,28.7994,28.7607,28.7607,3300.0
2012-07-11 13:15:00,29.77,29.77,29.74,29.76,6600.0,28.7801,28.7801,28.7511,28.7704,6600.0
2012-07-11 13:20:00,29.73,29.76,29.73,29.76,4200.0,28.7414,28.7704,28.7414,28.7704,4200.0
2012-07-11 13:25:00,29.75,29.75,29.66,29.7,204900.0,28.7607,28.7607,28.6737,28.7124,204900.0
2012-07-11 13:30:00,29.7,29.7,29.66,29.69,21900.0,28.7124,28.7124,28.6737,28.7027,21900.0
2012-07-11 13:35:00,29.66,29.66,29.64,29.65,1800.0,28.6737,28.6737,28.6544,28.6641,1800.0
2012-07-11 13:40:00,29.66,29.67,29.66,29.67,2400.0,28.6737,28.6834,28.6737,28.6834,2400.0
2012-07-11 13:45:00,29.67,29.71,29.66,29.71,34500.0,28.6834,28.7221,28.6737,28.7221,34500.0
2012-07-11 13:50:00,29.71,29.74,29.71,29.72,33000.0,28.7221,28.7511,28.7221,28.7317,33000.0
2012-07-11 13:55:00,29.73,29.77,29.73,29.74,4200.0,28.7414,28.7801,28.7414,28.7511,4200.0
2012-07-11 14:00:00,29.78,29.8,29.65,29.66,16800.0,28.7897,28.8091,28.6641,28.6737,16800.0
2012-07-11 14:05:00,29.67,29.72,29.65,29.72,10500.0,28.6834,28.7317,28.6641,28.7317,10500.0
2012-07-11 14:10:00,29.72,29.73,29.68,29.71,9000.0,28.7317,28.7414,28.6931,28.7221,9000.0
2012-07-11 14:15:00,29.69,29.74,29.69,29.74,9300.0,28.7027,28.7511,28.7027,28.7511,9300.0
2012-07-11 14:20:00,29.69,29.72,29.65,29.65,6900.0,28.7027,28.7317,28.6641,28.6641,6900.0
2012-07-11 14:25:00,29.66,29.69,29.66,29.68,10500.0,28.6737,28.7027,28.6737,28.6931,10500.0
2012-07-11 14:30:00,29.68,29.68,29.63,29.66,9900.0,28.6931,28.6931,28.6447,28.6737,9900.0
2012-07-11 14:35:00,29.66,29.71,29.66,29.7,4200.0,28.6737,28.7221,28.6737,28.7124,4200.0
2012-07-11 14:40:00,29.7,29.74,29.7,29.74,3900.0,28.7124,28.7511,28.7124,28.7511,3900.0
2012-07-11 14:45:00,29.74,29.74,29.7,29.74,7500.0,28.7511,28.7511,28.7124,28.7511,7500.0
2012-07-11 14:50:00,29.75,29.77,29.74,29.75,7500.0,28.7607,28.7801,28.7511,28.7607,7500.0
2012-07-11 14:55:00,29.74,29.75,29.7,29.72,5100.0,28.7511,28.7607,28.7124,28.7317,5100.0
2012-07-11 15:00:00,29.74,29.77,29.74,29.75,7500.0,28.7511,28.7801,28.7511,28.7607,7500.0
2012-07-11 15:05:00,29.74,29.79,29.73,29.78,6300.0,28.7511,28.7994,28.7414,28.7897,6300.0
2012-07-11 15:10:00,29.76,29.78,29.74,29.77,5700.0,28.7704,28.7897,28.7511,28.7801,5700.0
2012-07-11 15:15:00,29.77,29.83,29.75,29.83,3900.0,28.7801,28.8381,28.7607,28.8381,3900.0
2012-07-11 15:20:00,29.81,29.83,29.8,29.81,3300.0,28.8187,28.8381,28.8091,28.8187,3300.0
2012-07-11 15:25:00,29.82,29.82,29.77,29.81,80400.0,28.8284,28.8284,28.7801,28.8187,80400.0
2012-07-11 15:30:00,29.79,29.82,29.78,29.81,18600.0,28.7994,28.8284,28.7897,28.8187,18600.0
2012-07-11 15:35:00,29.79,29.82,29.77,29.81,9300.0,28.7994,28.8284,28.7801,28.8187,9300.0
2012-07-11 15:40:00,29.81,29.87,29.81,29.85,15000.0,28.8187,28.8768,28.8187,28.8574,15000.0
2012-07-11 15:45:00,29.86,29.94,29.86,29.94,27600.0,28.8671,28.9444,28.8671,28.9444,27600.0
2012-07-11 15:50:00,29.94,29.94,29.89,29.9,16800.0,28.9444,28.9444,28.8961,28.9058,16800.0
2012-07-11 15:55:00,29.9,29.9,29.86,29.88,30900.0,28.9058,28.9058,28.8671,28.8864,30900.0
2012-07-12 09:30:00,29.63,29.78,29.56,29.59,45300.0,28.6447,28.7897,28.5771,28.6061,45300.0
2012-07-12 09:35:00,29.55,29.55,29.49,29.5,57900.0,28.5674,28.5674,28.5094,28.5191,57900.0
2012-07-12 09:40:00,29.47,29.47,29.39,29.39,50400.0,28.4901,28.4901,28.4127,28.4127,50400.0
2012-07-12 09:45:00,29.37,29.41,29.34,29.34,20100.0,28.3934,28.432,28.3644,28.3644,20100.0
2012-07-12 09:50:00,29.33,29.38,29.32,29.38,29700.0,28.3547,28.403,28.345,28.403,29700.0
2012-07-12 09:55:00,29.38,29.41,29.34,29.38,24900.0,28.403,28.432,28.3644,28.403,24900.0
2012-07-12 10:00:00,29.4,29.43,29.35,29.4,93600.0,28.4224,28.4514,28.374,28.4224,93600.0
2012-07-12 10:05:00,29.41,29.42,29.37,29.41,6000.0,28.432,28.4417,28.3934,28.432,6000.0
2012-07-12 10:10:00,29.38,29.41,29.38,29.4,32100.0,28.403,28.432,28.403,28.4224,32100.0
2012-07-12 10:15:00,29.42,29.42,29.37,29.39,3300.0,28.4417,28.4417,28.3934,28.4127,3300.0
2012-07-12 10:20:00,29.4,29.41,29.38,29.41,10200.0,28.4224,28.432,28.403,28.432,10200.0
2012-07-12 10:25:00,29.4,29.4,29.38,29.4,4800.0,28.4224,28.4224,28.403,28.4224,4800.0
2012-07-12 10:30:00,29.39,29.39,29.38,29.38,1200.0,28.4127,28.4127,28.403,28.403,1200.0
2012-07-12 10:35:00,29.37,29.39,29.37,29.39,600.0,28.3934,28.4127,28.3934,28.4127,600.0
2012-07-12 10:40:00,29.38,29.38,29.36,29.36,1200.0,28.403,28.403,28.3837,28.3837,1200.0
2012-07-12 10:45:00,29.34,29.34,29.3,29.33,4200.0,28.3644,28.3644,28.3257,28.3547,4200.0
2012-07-12 10:50:00,29.35,29.39,29.33,29.39,6300.0,28.374,28.4127,28.3547,28.4127,6300.0
2012-07-12 10:55:00,29.39,29.41,29.39,29.41,16200.0,28.4127,28.432,28.4127,28.432,16200.0
2012-07-12 11:00:00,29.39,29.47,29.39,29.47,3000.0,28.4127,28.4901,28.4127,28.4901,3000.0
2012-07-12 11:05:00,29.47,29.48,29.47,29.48,1200.0,28.4901,28.4997,28.4901,28.4997,1200.0
2012-07-12 11:10:00,29.47,29.48,29.46,29.47,4800.0,28.4901,28.4997,28.4804,28.4901,4800.0
2012-07-12 11:15:00,29.51,29.51,29.51,29.51,300.0,28.5287,28.5287,28.5287,28.5287,300.0
2012-07-12 11:20:00,29.5,29.57,29.5,29.57,5400.0,28.5191,28.5867,28.5191,28.5867,5400.0
2012-07-12 11:25:00,29.54,29.61,29.54,29.61,600.0,28.5577,28.6254,28.5577,28.6254,600.0
2012-07-12 11:30:00,29.6,29.6,29.58,29.58,1500.0,28.6157,28.6157,28.5964,28.5964,1500.0
2012-07-12 11:35:00,29.58,29.6,29.58,29.59,4200.0,28.5964,28.6157,28.5964,28.6061,4200.0
2012-07-12 11:40:00,29.6,29.61,29.6,29.61,15300.0,28.6157,28.6254,28.6157,28.6254,15300.0
2012-07-12 11:45:00,29.62,29.7,29.62,29.7,3000.0,28.6351,28.7124,28.6351,28.7124,3000.0
2012-07-12 11:50:00,29.7,29.76,29.69,29.76,9300.0,28.7124,28.7704,28.7027,28.7704,9300.0
2012-07-12 11:55:00,29.75,29.8,29.75,29.77,58200.0,28.7607,28.8091,28.7607,28.7801,58200.0
2012-07-12 12:00:00,29.78,29.83,29.78,29.82,31500.0,28.7897,28.8381,28.7897,28.8284,31500.0
2012-07-12 12:05:00,29.84,29.84,29.82,29.82,3900.0,28.8477,28.8477,28.8284,28.8284,3900.0
2012-07-12 12:10:00,29.82,29.84,29.82,29.84,900.0,28.8284,28.8477,28.8284,28.8477,900.0
2012-07-12 12:15:00,29.87,29.87,29.87,29.87,1200.0,28.8768,28.8768,28.8768,28.8768,1200.0
2012-07-12 12:20:00,29.85,29.85,29.85,29.85,300.0,28.8574,28.8574,28.8574,28.8574,300.0
2012-07-12 12:25:00,29.85,29.85,29.85,29.85,300.0,28.8574,28.8574,28.8574,28.8574,300.0
2012-07-12 12:30:00,29.88,29.9,29.84,29.87,100500.0,28.8864,28.9058,28.8477,28.8768,100500.0
2012-07-12 12:35:00,29.87,29.87,29.85,29.85,900.0,28.8768,28.8768,28.8574,28.8574,900.0
2012-07-12 12:40:00,29.86,29.86,29.86,29.86,600.0,28.8671,28.8671,28.8671,28.8671,600.0
2012-07-12 12:45:00,29.87,29.91,29.87,29.91,1200.0,28.8768,28.9154,28.8768,28.9154,1200.0
2012-07-12 12:50:00,29.91,29.91,29.91,29.91,300.0,28.9154,28.9154,28.9154,28.9154,300.0
2012-07-12 12:55:00,29.87,29.95,29.87,29.94,7200.0,28.8768,28.9541,28.8768,28.9444,7200.0
2012-07-12 13:00:00,29.94,29.94,29.91,29.91,900.0,28.9444,28.9444,28.9154,28.9154,900.0
2012-07-12 13:05:00,29.94,29.99,29.94,29.99,900.0,28.9444,28.9928,28.9444,28.9928,900.0
2012-07-12 13:10:00,29.99,30.08,29.99,30.07,97200.0,28.9928,29.0798,28.9928,29.0701,97200.0
2012-07-12 13:15:00,30.07,30.09,30.05,30.05,1800.0,29.0701,29.0894,29.0508,29.0508,1800.0
2012-07-12 13:20:00,30.06,30.13,30.06,30.1,3900.0,29.0604,29.1281,29.0604,29.0991,3900.0
2012-07-12 13:25:00,30.12,30.13,30.08,30.08,3000.0,29.1184,29.1281,29.0798,29.0798,3000.0
2012-07-12 13:30:00,30.09,30.09,30.08,30.08,5400.0,29.0894,29.0894,29.0798,29.0798,5400.0
2012-07-12 13:35:00,30.08,30.08,30.06,30.08,3300.0,29.0798,29.0798,29.0604,29.0798,3300.0
2012-07-12 13:40:00,30.1,30.13,30.1,30.1,5400.0,29.0991,29.1281,29.0991,29.0991,5400.0
2012-07-12 13:45:00,30.09,30.1,30.08,30.1,2400.0,29.0894,29.0991,29.0798,29.0991,2400.0
2012-07-12 13:50:00,30.12,30.12,30.05,30.05,2700.0,29.1184,29.1184,29.0508,29.0508,2700.0
2012-07-12 13:55:00,30.03,30.03,29.95,29.95,1500.0,29.0314,29.0314,28.9541,28.9541,1500.0
2012-07-12 14:00:00,29.96,29.99,29.93,29.93,2100.0,28.9638,28.9928,28.9348,28.9348,2100.0
2012-07-12 14:05:00,29.94,30.04,29.94,30.02,8400.0,28.9444,29.0411,28.9444,29.0218,8400.0
2012-07-12 14:10:00,30.03,30.04,29.98,29.99,3300.0,29.0314,29.0411,28.9831,28.9928,3300.0
2012-07-12 14:15:00,30.03,30.03,30.02,30.02,600.0,29.0314,29.0314,29.0218,29.0218,600.0
2012-07-12 14:20:00,30.02,30.03,30.02,30.03,900.0,29.0218,29.0314,29.0218,29.0314,900.0
2012-07-12 14:25:00,30.03,30.09,30.03,30.07,1800.0,29.0314,29.0894,29.0314,29.0701,1800.0
2012-07-12 14:30:00,30.08,30.08,30.07,30.07,600.0,29.0798,29.0798,29.0701,29.0701,600.0
2012-07-12 14:35:00,30.08,30.13,30.08,30.13,10200.0,29.0798,29.1281,29.0798,29.1281,10200.0
2012-07-12 14:40:00,30.14,30.16,30.12,30.14,11400.0,29.1378,29.1571,29.1184,29.1378,11400.0
2012-07-12 14:45:00,30.14,30.14,30.1,30.11,1200.0,29.1378,29.1378,29.0991,29.1088,1200.0
2012-07-12 14:50:00,30.09,30.13,30.09,30.12,4800.0,29.0894,29.1281,29.0894,29.1184,4800.0
2012-07-12 14:55:00,30.12,30.13,30.12,30.13,1200.0,29.1184,29.1281,29.1184,29.1281,1200.0
2012-07-12 15:00:00,30.13,30.15,30.13,30.15,2700.0,29.1281,29.1474,29.1281,29.1474,2700.0
2012-07-12 15:05:00,30.15,30.15,30.13,30.15,1500.0,29.1474,29.1474,29.1281,29.1474,1500.0
2012-07-12 15:10:00,30.18,30.19,30.16,30.16,3900.0,29.1764,29.1861,29.1571,29.1571,3900.0
2012-07-12 15:15:00,30.17,30.2,30.12,30.14,5700.0,29.1668,29.1958,29.1184,29.1378,5700.0
2012-07-12 15:20:00,30.14,30.21,30.13,30.21,6300.0,29.1378,29.2054,29.1281,29.2054,6300.0
2012-07-12 15:25:00,30.22,30.22,30.18,30.18,2100.0,29.2151,29.2151,29.1764,29.1764,2100.0
2012-07-12 15:30:00,30.2,30.21,30.18,30.18,3900.0,29.1958,29.2054,29.1764,29.1764,3900.0
2012-07-12 15:35:00,30.18,30.18,30.16,30.17,3900.0,29.1764,29.1764,29.1571,29.1668,3900.0
2012-07-12 15:40:00,30.19,30.25,30.19,30.2,5100.0,29.1861,29.2441,29.1861,29.1958,5100.0
2012-07-12 15:45:00,30.19,30.22,30.18,30.18,5100.0,29.1861,29.2151,29.1764,29.1764,5100.0
2012-07-12 15:50:00,30.18,30.2,30.12,30.12,11400.0,29.1764,29.1958,29.1184,29.1184,11400.0
2012-07-12 15:55:00,30.11,30.13,30.1,30.13,4200.0,29.1088,29.1281,29.0991,29.1281,4200.0
2012-07-13 09:30:00,30.31,30.31,30.18,30.18,3900.0,29.3021,29.3021,29.1764,29.1764,3900.0
2012-07-13 09:35:00,30.18,30.31,30.15,30.31,9000.0,29.1764,29.3021,29.1474,29.3021,9000.0
2012-07-13 09:40:00,30.33,30.38,30.32,30.35,4800.0,29.3215,29.3698,29.3118,29.3408,4800.0
2012-07-13 09:45:00,30.38,30.38,30.33,30.34,1500.0,29.3698,29.3698,29.3215,29.3311,1500.0
2012-07-13 09:50:00,30.35,30.36,30.25,30.27,14700.0,29.3408,29.3505,29.2441,29.2635,14700.0
2012-07-13 09:55:00,30.26,30.37,30.26,30.37,4200.0,29.2538,29.3601,29.2538,29.3601,4200.0
2012-07-13 10:00:00,30.42,30.44,30.42,30.44,1800.0,29.4085,29.4278,29.4085,29.4278,1800.0
2012-07-13 10:05:00,30.45,30.45,30.43,30.44,6300.0,29.4375,29.4375,29.4181,29.4278,6300.0
2012-07-13 10:10:00,30.42,30.44,30.4,30.43,23700.0,29.4085,29.4278,29.3891,29.4181,23700.0
2012-07-13 10:15:00,30.42,30.43,30.41,30.43,2100.0,29.4085,29.4181,29.3988,29.4181,2100.0
2012-07-13 10:20:00,30.42,30.42,30.42,30.42,600.0,29.4085,29.4085,29.4085,29.4085,600.0
2012-07-13 10:25:00,30.42,30.42,30.41,30.42,900.0,29.4085,29.4085,29.3988,29.4085,900.0
2012-07-13 10:30:00,30.42,30.42,30.42,30.42,300.0,29.4085,29.4085,29.4085,29.4085,300.0
2012-07-13 10:35:00,30.43,30.43,30.42,30.42,2700.0,29.4181,29.4181,29.4085,29.4085,2700.0
2012-07-13 10:40:00,30.4,30.4,30.4,30.4,600.0,29.3891,29.3891,29.3891,29.3891,600.0
2012-07-13 10:45:00,30.43,30.45,30.43,30.44,1500.0,29.4181,29.4375,29.4181,29.4278,1500.0
2012-07-13 10:50:00,30.45,30.46,30.44,30.44,5700.0,29.4375,29.4471,29.4278,29.4278,5700.0
2012-07-13 10:55:00,30.43,30.44,30.41,30.41,5400.0,29.4181,29.4278,29.3988,29.3988,5400.0
2012-07-13 11:00:00,30.43,30.43,30.4,30.4,2700.0,29.4181,29.4181,29.3891,29.3891,2700.0
2012-07-13 11:05:00,30.43,30.43,30.43,30.43,600.0,29.4181,29.4181,29.4181,29.4181,600.0
2012-07-13 11:10:00,30.42,30.42,30.39,30.39,1200.0,29.4085,29.4085,29.3795,29.3795,1200.0
2012-07-13 11:15:00,30.39,30.39,30.39,30.39,300.0,29.3795,29.3795,29.3795,29.3795,300.0
2012-07-13 11:20:00,30.4,30.4,30.37,30.37,4200.0,29.3891,29.3891,29.3601,29.3601,4200.0
2012-07-13 11:25:00,30.37,30.38,30.37,30.38,1200.0,29.3601,29.3698,29.3601,29.3698,1200.0
2012-07-13 11:30:00,30.41,30.42,30.41,30.42,900.0,29.3988,29.4085,29.3988,29.4085,900.0
2012-07-13 11:35:00,30.44,30.44,30.44,30.44,300.0,29.4278,29.4278,29.4278,29.4278,300.0
2012-07-13 11:40:00,30.44,30.44,30.44,30.44,1800.0,29.4278,29.4278,29.4278,29.4278,1800.0
2012-07-13 11:45:00,30.47,30.47,30.44,30.44,1200.0,29.4568,29.4568,29.4278,29.4278,1200.0
2012-07-13 11:50:00,30.44,30.44,30.44,30.44,1800.0,29.4278,29.4278,29.4278,29.4278,1800.0
2012-07-13 11:55:00,30.44,30.44,30.43,30.44,4200.0,29.4278,29.4278,29.4181,29.4278,4200.0
2012-07-13 12:00:00,30.45,30.45,30.45,30.45,300.0,29.4375,29.4375,29.4375,29.4375,300.0
2012-07-13 12:05:00,30.44,30.45,30.44,30.45,6600.0,29.4278,29.4375,29.4278,29.4375,6600.0
2012-07-13 12:10:00,30.44,30.46,30.44,30.44,1500.0,29.4278,29.4471,29.4278,29.4278,1500.0
2012-07-13 12:15:00,30.44,30.44,30.44,30.44,0.0,29.4278,29.4278,29.4278,29.4278,0.0
2012-07-13 12:20:00,30.43,30.43,30.41,30.42,4200.0,29.4181,29.4181,29.3988,29.4085,4200.0
2012-07-13 12:25:00,30.43,30.44,30.43,30.43,900.0,29.4181,29.4278,29.4181,29.4181,900.0
2012-07-13 12:30:00,30.43,30.43,30.43,30.43,0.0,29.4181,29.4181,29.4181,29.4181,0.0
2012-07-13 12:35:00,30.45,30.45,30.45,30.45,900.0,29.4375,29.4375,29.4375,29.4375,900.0
2012-07-13 12:40:00,30.45,30.45,30.45,30.45,300.0,29.4375,29.4375,29.4375,29.4375,300.0
2012-07-13 12:45:00,30.47,30.47,30.47,30.47,300.0,29.4568,29.4568,29.4568,29.4568,300.0
2012-07-13 12:50:00,30.47,30.47,30.47,30.47,0.0,29.4568,29.4568,29.4568,29.4568,0.0
2012-07-13 12:55:00,30.47,30.47,30.47,30.47,300.0,29.4568,29.4568,29.4568,29.4568,300.0
2012-07-13 13:00:00,30.47,30.47,30.47,30.47,0.0,29.4568,29.4568,29.4568,29.4568,0.0
2012-07-13 13:05:00,30.48,30.48,30.47,30.47,900.0,29.4665,29.4665,29.4568,29.4568,900.0
2012-07-13 13:10:00,30.48,30.49,30.48,30.48,1500.0,29.4665,29.4761,29.4665,29.4665,1500.0
2012-07-13 13:15:00,30.49,30.49,30.47,30.47,3600.0,29.4761,29.4761,29.4568,29.4568,3600.0
2012-07-13 13:20:00,30.49,30.49,30.49,30.49,900.0,29.4761,29.4761,29.4761,29.4761,900.0
2012-07-13 13:25:00,30.47,30.47,30.45,30.45,2100.0,29.4568,29.4568,29.4375,29.4375,2100.0
2012-07-13 13:30:00,30.45,30.45,30.45,30.45,0.0,29.4375,29.4375,29.4375,29.4375,0.0
2012-07-13 13:35:00,30.45,30.45,30.45,30.45,1200.0,29.4375,29.4375,29.4375,29.4375,1200.0
2012-07-13 13:40:00,30.45,30.47,30.45,30.47,6000.0,29.4375,29.4568,29.4375,29.4568,6000.0
2012-07-13 13:45:00,30.47,30.48,30.46,30.46,3300.0,29.4568,29.4665,29.4471,29.4471,3300.0
2012-07-13 13:50:00,30.46,30.49,30.46,30.49,7800.0,29.4471,29.4761,29.4471,29.4761,7800.0
2012-07-13 13:55:00,30.49,30.49,30.47,30.47,3000.0,29.4761,29.4761,29.4568,29.4568,3000.0
2012-07-13 14:00:00,30.47,30.51,30.47,30.48,4500.0,29.4568,29.4955,29.4568,29.4665,4500.0
2012-07-13 14:05:00,30.47,30.47,30.46,30.46,2100.0,29.4568,29.4568,29.4471,29.4471,2100.0
2012-07-13 14:10:00,30.45,30.45,30.45,30.45,2700.0,29.4375,29.4375,29.4375,29.4375,2700.0
2012-07-13 14:15:00,30.44,30.45,30.44,30.45,2700.0,29.4278,29.4375,29.4278,29.4375,2700.0
2012-07-13 14:20:00,30.45,30.47,30.45,30.46,2700.0,29.4375,29.4568,29.4375,29.4471,2700.0
2012-07-13 14:25:00,30.45,30.46,30.45,30.45,2100.0,29.4375,29.4471,29.4375,29.4375,2100.0
2012-07-13 14:30:00,30.45,30.46,30.45,30.45,1800.0,29.4375,29.4471,29.4375,29.4375,1800.0
2012-07-13 14:35:00,30.44,30.44,30.43,30.43,1800.0,29.4278,29.4278,29.4181,29.4181,1800.0
2012-07-13 14:40:00,30.43,30.44,30.43,30.44,2100.0,29.4181,29.4278,29.4181,29.4278,2100.0
2012-07-13 14:45:00,30.42,30.42,30.42,30.42,3300.0,29.4085,29.4085,29.4085,29.4085,3300.0
2012-07-13 14:50:00,30.43,30.43,30.42,30.42,600.0,29.4181,29.4181,29.4085,29.4085,600.0
2012-07-13 14:55:00,30.42,30.42,30.42,30.42,0.0,29.4085,29.4085,29.4085,29.4085,0.0
2012-07-13 15:00:00,30.46,30.49,30.46,30.48,900.0,29.4471,29.4761,29.4471,29.4665,900.0
2012-07-13 15:05:00,30.47,30.47,30.45,30.45,900.0,29.4568,29.4568,29.4375,29.4375,900.0
2012-07-13 15:10:00,30.48,30.48,30.48,30.48,12600.0,29.4665,29.4665,29.4665,29.4665,12600.0
2012-07-13 15:15:00,30.48,30.48,30.47,30.48,17700.0,29.4665,29.4665,29.4568,29.4665,17700.0
2012-07-13 15:20:00,30.48,30.49,30.47,30.47,12300.0,29.4665,29.4761,29.4568,29.4568,12300.0
2012-07-13 15:25:00,30.48,30.49,30.44,30.45,11400.0,29.4665,29.4761,29.4278,29.4375,11400.0
2012-07-13 15:30:00,30.43,30.46,30.4,30.45,9000.0,29.4181,29.4471,29.3891,29.4375,9000.0
2012-07-13 15:35:00,30.45,30.45,30.43,30.43,1800.0,29.4375,29.4375,29.4181,29.4181,1800.0
2012-07-13 15:40:00,30.43,30.48,30.43,30.46,11400.0,29.4181,29.4665,29.4181,29.4471,11400.0
2012-07-13 15:45:00,30.46,30.48,30.42,30.46,20100.0,29.4471,29.4665,29.4085,29.4471,20100.0
2012-07-13 15:50:00,30.45,30.48,30.43,30.45,10800.0,29.4375,29.4665,29.4181,29.4375,10800.0
2012-07-13 15:55:00,30.44,30.45,30.43,30.45,4200.0,29.4278,29.4375,29.4181,29.4375,4200.0
2012-07-16 09:30:00,30.42,30.45,30.31,30.42,150600.0,29.4085,29.4375,29.3021,29.4085,150600.0
2012-07-16 09:35:00,30.42,30.51,30.41,30.42,209100.0,29.4085,29.4955,29.3988,29.4085,209100.0
2012-07-16 09:40:00,30.47,30.48,30.43,30.43,144000.0,29.4568,29.4665,29.4181,29.4181,144000.0
2012-07-16 09:45:00,30.46,30.52,30.46,30.51,56700.0,29.4471,29.5051,29.4471,29.4955,56700.0
2012-07-16 09:50:00,30.52,30.55,30.52,30.54,4200.0,29.5051,29.5341,29.5051,29.5245,4200.0
2012-07-16 09:55:00,30.54,30.55,30.52,30.55,2700.0,29.5245,29.5341,29.5051,29.5341,2700.0
2012-07-16 10:00:00,30.54,30.56,30.54,30.55,2400.0,29.5245,29.5438,29.5245,29.5341,2400.0
2012-07-16 10:05:00,30.54,30.54,30.5,30.53,2400.0,29.5245,29.5245,29.4858,29.5148,2400.0
2012-07-16 10:10:00,30.55,30.56,30.55,30.55,3300.0,29.5341,29.5438,29.5341,29.5341,3300.0
2012-07-16 10:15:00,30.55,30.59,30.55,30.56,3000.0,29.5341,29.5728,29.5341,29.5438,3000.0
2012-07-16 10:20:00,30.58,30.6,30.58,30.58,9600.0,29.5631,29.5825,29.5631,29.5631,9600.0
2012-07-16 10:25:00,30.58,30.67,30.55,30.67,9000.0,29.5631,29.6501,29.5341,29.6501,9000.0
2012-07-16 10:30:00,30.67,30.75,30.67,30.75,2400.0,29.6501,29.7275,29.6501,29.7275,2400.0
2012-07-16 10:35:00,30.74,30.77,30.74,30.77,3600.0,29.7178,29.7468,29.7178,29.7468,3600.0
2012-07-16 10:40:00,30.75,30.75,30.73,30.75,2400.0,29.7275,29.7275,29.7082,29.7275,2400.0
2012-07-16 10:45:00,30.78,30.78,30.76,30.76,2100.0,29.7565,29.7565,29.7372,29.7372,2100.0
2012-07-16 10:50:00,30.76,30.77,30.76,30.77,2100.0,29.7372,29.7468,29.7372,29.7468,2100.0
2012-07-16 10:55:00,30.76,30.76,30.74,30.74,900.0,29.7372,29.7372,29.7178,29.7178,900.0
2012-07-16 11:00:00,30.73,30.73,30.73,30.73,600.0,29.7082,29.7082,29.7082,29.7082,600.0
2012-07-16 11:05:00,30.75,30.76,30.74,30.74,4500.0,29.7275,29.7372,29.7178,29.7178,4500.0
2012-07-16 11:10:00,30.76,30.8,30.76,30.8,5100.0,29.7372,29.7758,29.7372,29.7758,5100.0
2012-07-16 11:15:00,30.83,30.86,30.83,30.86,7500.0,29.8048,29.8338,29.8048,29.8338,7500.0
2012-07-16 11:20:00,30.85,30.85,30.83,30.84,3900.0,29.8242,29.8242,29.8048,29.8145,3900.0
2012-07-16 11:25:00,30.83,30.84,30.81,30.81,9000.0,29.8048,29.8145,29.7855,29.7855,9000.0
2012-07-16 11:30:00,30.81,30.81,30.77,30.77,2100.0,29.7855,29.7855,29.7468,29.7468,2100.0
2012-07-16 11:35:00,30.77,30.8,30.77,30.78,3300.0,29.7468,29.7758,29.7468,29.7565,3300.0
2012-07-16 11:40:00,30.79,30.79,30.74,30.75,1800.0,29.7662,29.7662,29.7178,29.7275,1800.0
2012-07-16 11:45:00,30.75,30.77,30.75,30.76,2100.0,29.7275,29.7468,29.7275,29.7372,2100.0
2012-07-16 11:50:00,30.74,30.75,30.74,30.74,3300.0,29.7178,29.7275,29.7178,29.7178,3300.0
2012-07-16 11:55:00,30.73,30.73,30.72,30.72,5700.0,29.7082,29.7082,29.6985,29.6985,5700.0
2012-07-16 12:00:00,30.73,30.74,30.73,30.74,1200.0,29.7082,29.7178,29.7082,29.7178,1200.0
2012-07-16 12:05:00,30.75,30.75,30.74,30.74,4500.0,29.7275,29.7275,29.7178,29.7178,4500.0
2012-07-16 12:10:00,30.76,30.76,30.73,30.73,9600.0,29.7372,29.7372,29.7082,29.7082,9600.0
2012-07-16 12:15:00,30.71,30.71,30.69,30.69,4800.0,29.6888,29.6888,29.6695,29.6695,4800.0
2012-07-16 12:20:00,30.68,30.68,30.64,30.64,31500.0,29.6598,29.6598,29.6211,29.6211,31500.0
2012-07-16 12:25:00,30.65,30.65,30.65,30.65,4500.0,29.6308,29.6308,29.6308,29.6308,4500.0
2012-07-16 12:30:00,30.68,30.7,30.68,30.69,3000.0,29.6598,29.6792,29.6598,29.6695,3000.0
2012-07-16 12:35:00,30.63,30.63,30.63,30.63,600.0,29.6115,29.6115,29.6115,29.6115,600.0
2012-07-16 12:40:00,30.63,30.63,30.63,30.63,0.0,29.6115,29.6115,29.6115,29.6115,0.0
2012-07-16 12:45:00,30.65,30.66,30.64,30.66,6000.0,29.6308,29.6405,29.6211,29.6405,6000.0
2012-07-16 12:50:00,30.66,30.7,30.66,30.7,2100.0,29.6405,29.6792,29.6405,29.6792,2100.0
2012-07-16 12:55:00,30.71,30.72,30.71,30.72,900.0,29.6888,29.6985,29.6888,29.6985,900.0
2012-07-16 13:00:00,30.71,30.72,30.71,30.71,6300.0,29.6888,29.6985,29.6888,29.6888,6300.0
2012-07-16 13:05:00,30.72,30.72,30.7,30.7,3000.0,29.6985,29.6985,29.6792,29.6792,3000.0
2012-07-16 13:10:00,30.71,30.71,30.71,30.71,3900.0,29.6888,29.6888,29.6888,29.6888,3900.0
2012-07-16 13:15:00,30.72,30.73,30.71,30.73,1500.0,29.6985,29.7082,29.6888,29.7082,1500.0
2012-07-16 13:20:00,30.73,30.73,30.73,30.73,0.0,29.7082,29.7082,29.7082,29.7082,0.0
2012-07-16 13:25:00,30.76,30.77,30.76,30.77,8100.0,29.7372,29.7468,29.7372,29.7468,8100.0
2012-07-16 13:30:00,30.77,30.77,30.77,30.77,0.0,29.7468,29.7468,29.7468,29.7468,0.0
2012-07-16 13:35:00,30.76,30.76,30.74,30.74,2100.0,29.7372,29.7372,29.7178,29.7178,2100.0
2012-07-16 13:40:00,30.75,30.75,30.75,30.75,300.0,29.7275,29.7275,29.7275,29.7275,300.0
2012-07-16 13:45:00,30.75,30.78,30.75,30.76,2100.0,29.7275,29.7565,29.7275,29.7372,2100.0
2012-07-16 13:50:00,30.76,30.76,30.76,30.76,0.0,29.7372,29.7372,29.7372,29.7372,0.0
2012-07-16 13:55:00,30.74,30.74,30.74,30.74,300.0,29.7178,29.7178,29.7178,29.7178,300.0
2012-07-16 14:00:00,30.75,30.77,30.75,30.77,2100.0,29.7275,29.7468,29.7275,29.7468,2100.0
2012-07-16 14:05:00,30.78,30.78,30.78,30.78,3600.0,29.7565,29.7565,29.7565,29.7565,3600.0
2012-07-16 14:10:00,30.78,30.79,30.78,30.79,1200.0,29.7565,29.7662,29.7565,29.7662,1200.0
2012-07-16 14:15:00,30.78,30.81,30.77,30.81,7200.0,29.7565,29.7855,29.7468,29.7855,7200.0
2012-07-16 14:20:00,30.82,30.82,30.81,30.81,4800.0,29.7952,29.7952,29.7855,29.7855,4800.0
2012-07-16 14:25:00,30.8,30.81,30.8,30.81,600.0,29.7758,29.7855,29.7758,29.7855,600.0
2012-07-16 14:30:00,30.8,30.81,30.78,30.78,3900.0,29.7758,29.7855,29.7565,29.7565,3900.0
2012-07-16 14:35:00,30.78,30.78,30.78,30.78,6300.0,29.7565,29.7565,29.7565,29.7565,6300.0
2012-07-16 14:40:00,30.77,30.77,30.76,30.77,1800.0,29.7468,29.7468,29.7372,29.7468,1800.0
2012-07-16 14:45:00,30.77,30.77,30.76,30.76,4500.0,29.7468,29.7468,29.7372,29.7372,4500.0
2012-07-16 14:50:00,30.75,30.76,30.75,30.76,1200.0,29.7275,29.7372,29.7275,29.7372,1200.0
2012-07-16 14:55:00,30.72,30.73,30.71,30.71,900.0,29.6985,29.7082,29.6888,29.6888,900.0
2012-07-16 15:00:00,30.71,30.73,30.71,30.73,1500.0,29.6888,29.7082,29.6888,29.7082,1500.0
2012-07-16 15:05:00,30.75,30.75,30.75,30.75,300.0,29.7275,29.7275,29.7275,29.7275,300.0
2012-07-16 15:10:00,30.76,30.77,30.76,30.77,9300.0,29.7372,29.7468,29.7372,29.7468,9300.0
2012-07-16 15:15:00,30.76,30.76,30.76,30.76,1800.0,29.7372,29.7372,29.7372,29.7372,1800.0
2012-07-16 15:20:00,30.77,30.77,30.77,30.77,300.0,29.7468,29.7468,29.7468,29.7468,300.0
2012-07-16 15:25:00,30.76,30.77,30.76,30.77,2400.0,29.7372,29.7468,29.7372,29.7468,2400.0
2012-07-16 15:30:00,30.75,30.77,30.74,30.77,5100.0,29.7275,29.7468,29.7178,29.7468,5100.0
2012-07-16 15:35:00,30.77,30.77,30.69,30.69,10200.0,29.7468,29.7468,29.6695,29.6695,10200.0
2012-07-16 15:40:00,30.69,30.71,30.68,30.71,3600.0,29.6695,29.6888,29.6598,29.6888,3600.0
2012-07-16 15:45:00,30.69,30.71,30.68,30.71,3000.0,29.6695,29.6888,29.6598,29.6888,3000.0
2012-07-16 15:50:00,30.73,30.75,30.72,30.74,21300.0,29.7082,29.7275,29.6985,29.7178,21300.0
2012-07-16 15:55:00,30.74,30.74,30.72,30.74,18000.0,29.7178,29.7178,29.6985,29.7178,18000.0
2012-07-17 09:30:00,30.78,30.99,30.78,30.96,53700.0,29.7565,29.9595,29.7565,29.9305,53700.0
2012-07-17 09:35:00,30.97,31.03,30.97,31.02,35700.0,29.9402,29.9982,29.9402,29.9885,35700.0
2012-07-17 09:40:00,31.02,31.02,30.88,30.91,53400.0,29.9885,29.9885,29.8532,29.8822,53400.0
2012-07-17 09:45:00,30.9,30.92,30.83,30.83,9300.0,29.8725,29.8918,29.8048,29.8048,9300.0
2012-07-17 09:50:00,30.83,30.84,30.81,30.82,8400.0,29.8048,29.8145,29.7855,29.7952,8400.0
2012-07-17 09:55:00,30.82,30.88,30.82,30.87,3000.0,29.7952,29.8532,29.7952,29.8435,3000.0
2012-07-17 10:00:00,30.89,30.89,30.73,30.73,11700.0,29.8628,29.8628,29.7082,29.7082,11700.0
2012-07-17 10:05:00,30.69,30.72,30.67,30.72,36600.0,29.6695,29.6985,29.6501,29.6985,36600.0
2012-07-17 10:10:00,30.7,30.76,30.69,30.74,19500.0,29.6792,29.7372,29.6695,29.7178,19500.0
2012-07-17 10:15:00,30.73,30.76,30.72,30.72,3300.0,29.7082,29.7372,29.6985,29.6985,3300.0
2012-07-17 10:20:00,30.73,30.73,30.7,30.7,900.0,29.7082,29.7082,29.6792,29.6792,900.0
2012-07-17 10:25:00,30.78,30.79,30.78,30.79,1200.0,29.7565,29.7662,29.7565,29.7662,1200.0
2012-07-17 10:30:00,30.74,30.81,30.74,30.81,22800.0,29.7178,29.7855,29.7178,29.7855,22800.0
2012-07-17 10:35:00,30.8,30.8,30.63,30.63,6900.0,29.7758,29.7758,29.6115,29.6115,6900.0
2012-07-17 10:40:00,30.64,30.64,30.63,30.64,1200.0,29.6211,29.6211,29.6115,29.6211,1200.0
2012-07-17 10:45:00,30.61,30.62,30.6,30.62,2100.0,29.5921,29.6018,29.5825,29.6018,2100.0
2012-07-17 10:50:00,30.64,30.66,30.64,30.66,3000.0,29.6211,29.6405,29.6211,29.6405,3000.0
2012-07-17 10:55:00,30.66,30.66,30.66,30.66,900.0,29.6405,29.6405,29.6405,29.6405,900.0
2012-07-17 11:00:00,30.66,30.7,30.65,30.68,5100.0,29.6405,29.6792,29.6308,29.6598,5100.0
2012-07-17 11:05:00,30.7,30.74,30.7,30.74,8700.0,29.6792,29.7178,29.6792,29.7178,8700.0
2012-07-17 11:10:00,30.76,30.8,30.75,30.78,9900.0,29.7372,29.7758,29.7275,29.7565,9900.0
2012-07-17 11:15:00,30.75,30.75,30.73,30.73,3900.0,29.7275,29.7275,29.7082,29.7082,3900.0
2012-07-17 11:20:00,30.75,30.75,30.75,30.75,900.0,29.7275,29.7275,29.7275,29.7275,900.0
2012-07-17 11:25:00,30.77,30.77,30.77,30.77,4500.0,29.7468,29.7468,29.7468,29.7468,4500.0
2012-07-17 11:30:00,30.76,30.78,30.76,30.78,900.0,29.7372,29.7565,29.7372,29.7565,900.0
2012-07-17 11:35:00,30.84,30.96,30.84,30.95,8400.0,29.8145,29.9305,29.8145,29.9208,8400.0
2012-07-17 11:40:00,30.96,30.96,30.94,30.96,1200.0,29.9305,29.9305,29.9112,29.9305,1200.0
2012-07-17 11:45:00,30.98,31.01,30.98,31.0,4200.0,29.9498,29.9788,29.9498,29.9692,4200.0
2012-07-17 11:50:00,31.0,31.03,30.98,31.01,13800.0,29.9692,29.9982,29.9498,29.9788,13800.0
2012-07-17 11:55:00,31.02,31.05,31.02,31.05,1200.0,29.9885,30.0175,29.9885,30.0175,1200.0
2012-07-17 12:00:00,31.07,31.12,31.07,31.09,8100.0,30.0368,30.0852,30.0368,30.0562,8100.0
2012-07-17 12:05:00,31.13,31.13,31.1,31.1,1200.0,30.0949,30.0949,30.0659,30.0659,1200.0
2012-07-17 12:10:00,31.1,31.11,31.05,31.05,4800.0,30.0659,30.0755,30.0175,30.0175,4800.0
2012-07-17 12:15:00,31.06,31.08,31.06,31.08,12000.0,30.0272,30.0465,30.0272,30.0465,12000.0
2012-07-17 12:20:00,31.07,31.09,31.07,31.09,900.0,30.0368,30.0562,30.0368,30.0562,900.0
2012-07-17 12:25:00,31.08,31.08,31.08,31.08,300.0,30.0465,30.0465,30.0465,30.0465,300.0
2012-07-17 12:30:00,31.12,31.12,31.1,31.1,3000.0,30.0852,30.0852,30.0659,30.0659,3000.0
2012-07-17 12:35:00,31.1,31.1,31.07,31.07,2400.0,30.0659,30.0659,30.0368,30.0368,2400.0
2012-07-17 12:40:00,31.05,31.05,31.05,31.05,300.0,30.0175,30.0175,30.0175,30.0175,300.0
2012-07-17 12:45:00,31.05,31.07,31.05,31.07,900.0,30.0175,30.0368,30.0175,30.0368,900.0
2012-07-17 12:50:00,31.06,31.06,31.05,31.06,2100.0,30.0272,30.0272,30.0175,30.0272,2100.0
2012-07-17 12:55:00,31.04,31.04,31.02,31.03,1800.0,30.0078,30.0078,29.9885,29.9982,1800.0
2012-07-17 13:00:00,30.95,30.96,30.95,30.96,900.0,29.9208,29.9305,29.9208,29.9305,900.0
2012-07-17 13:05:00,30.97,30.97,30.96,30.97,12900.0,29.9402,29.9402,29.9305,29.9402,12900.0
2012-07-17 13:10:00,31.01,31.01,31.0,31.0,1200.0,29.9788,29.9788,29.9692,29.9692,1200.0
2012-07-17 13:15:00,31.02,31.02,31.02,31.02,600.0,29.9885,29.9885,29.9885,29.9885,600.0
2012-07-17 13:20:00,31.02,31.02,31.0,31.01,7800.0,29.9885,29.9885,29.9692,29.9788,7800.0
2012-07-17 13:25:00,31.06,31.06,31.04,31.04,600.0,30.0272,30.0272,30.0078,30.0078,600.0
2012-07-17 13:30:00,31.05,31.08,31.05,31.06,2700.0,30.0175,30.0465,30.0175,30.0272,2700.0
2012-07-17 13:35:00,31.05,31.05,31.02,31.02,1200.0,30.0175,30.0175,29.9885,29.9885,1200.0
2012-07-17 13:40:00,31.04,31.07,31.04,31.07,1800.0,30.0078,30.0368,30.0078,30.0368,1800.0
2012-07-17 13:45:00,31.07,31.07,31.04,31.04,3300.0,30.0368,30.0368,30.0078,30.0078,3300.0
2012-07-17 13:50:00,31.03,31.03,31.03,31.03,900.0,29.9982,29.9982,29.9982,29.9982,900.0
2012-07-17 13:55:00,31.01,31.01,31.01,31.01,900.0,29.9788,29.9788,29.9788,29.9788,900.0
2012-07-17 14:00:00,31.01,31.01,31.01,31.01,0.0,29.9788,29.9788,29.9788,29.9788,0.0
2012-07-17 14:05:00,31.02,31.02,31.02,31.02,900.0,29.9885,29.9885,29.9885,29.9885,900.0
2012-07-17 14:10:00,31.03,31.04,31.03,31.04,600.0,29.9982,30.0078,29.9982,30.0078,600.0
2012-07-17 14:15:00,31.04,31.04,31.04,31.04,0.0,30.0078,30.0078,30.0078,30.0078,0.0
2012-07-17 14:20:00,31.05,31.05,31.05,31.05,600.0,30.0175,30.0175,30.0175,30.0175,600.0
2012-07-17 14:25:00,31.06,31.06,31.03,31.03,900.0,30.0272,30.0272,29.9982,29.9982,900.0
2012-07-17 14:30:00,31.06,31.07,31.06,31.07,900.0,30.0272,30.0368,30.0272,30.0368,900.0
2012-07-17 14:35:00,31.08,31.08,31.07,31.08,4800.0,30.0465,30.0465,30.0368,30.0465,4800.0
2012-07-17 14:40:00,31.06,31.07,31.04,31.05,2700.0,30.0272,30.0368,30.0078,30.0175,2700.0
2012-07-17 14:45:00,31.07,31.07,31.06,31.07,1800.0,30.0368,30.0368,30.0272,30.0368,1800.0
2012-07-17 14:50:00,31.07,31.08,31.07,31.08,2400.0,30.0368,30.0465,30.0368,30.0465,2400.0
2012-07-17 14:55:00,31.08,31.12,31.08,31.11,3600.0,30.0465,30.0852,30.0465,30.0755,3600.0
2012-07-17 15:00:00,31.1,31.1,31.07,31.07,2100.0,30.0659,30.0659,30.0368,30.0368,2100.0
2012-07-17 15:05:00,31.06,31.06,31.06,31.06,300.0,30.0272,30.0272,30.0272,30.0272,300.0
2012-07-17 15:10:00,31.06,31.07,31.04,31.04,2100.0,30.0272,30.0368,30.0078,30.0078,2100.0
2012-07-17 15:15:00,31.06,31.08,31.05,31.08,1800.0,30.0272,30.0465,30.0175,30.0465,1800.0
2012-07-17 15:20:00,31.06,31.08,31.06,31.08,2400.0,30.0272,30.0465,30.0272,30.0465,2400.0
2012-07-17 15:25:00,31.08,31.08,31.04,31.04,6600.0,30.0465,30.0465,30.0078,30.0078,6600.0
2012-07-17 15:30:00,31.04,31.07,31.03,31.07,5100.0,30.0078,30.0368,29.9982,30.0368,5100.0
2012-07-17 15:35:00,31.06,31.06,31.02,31.02,7200.0,30.0272,30.0272,29.9885,29.9885,7200.0
2012-07-17 15:40:00,31.03,31.04,31.03,31.04,4800.0,29.9982,30.0078,29.9982,30.0078,4800.0
2012-07-17 15:45:00,31.03,31.09,31.03,31.07,7500.0,29.9982,30.0562,29.9982,30.0368,7500.0
2012-07-17 15:50:00,31.08,31.1,31.05,31.05,8400.0,30.0465,30.0659,30.0175,30.0175,8400.0
2012-07-17 15:55:00,31.05,31.05,31.03,31.04,8100.0,30.0175,30.0175,29.9982,30.0078,8100.0
2012-07-18 09:30:00,30.99,30.99,30.91,30.94,35100.0,29.9595,29.9595,29.8822,29.9112,35100.0
2012-07-18 09:35:00,30.95,31.09,30.94,31.07,27300.0,29.9208,30.0562,29.9112,30.0368,27300.0
2012-07-18 09:40:00,31.08,31.15,31.08,31.13,12600.0,30.0465,30.1142,30.0465,30.0949,12600.0
2012-07-18 09:45:00,31.14,31.19,31.12,31.15,12900.0,30.1045,30.1529,30.0852,30.1142,12900.0
2012-07-18 09:50:00,31.14,31.2,31.14,31.2,3600.0,30.1045,30.1625,30.1045,30.1625,3600.0
2012-07-18 09:55:00,31.29,31.31,31.26,31.28,12300.0,30.2495,30.2689,30.2205,30.2399,12300.0
2012-07-18 10:00:00,31.24,31.33,31.24,31.3,6900.0,30.2012,30.2882,30.2012,30.2592,6900.0
2012-07-18 10:05:00,31.3,31.3,31.21,31.21,39900.0,30.2592,30.2592,30.1722,30.1722,39900.0
2012-07-18 10:10:00,31.23,31.25,31.2,31.21,5700.0,30.1915,30.2109,30.1625,30.1722,5700.0
2012-07-18 10:15:00,31.18,31.19,31.17,31.19,69900.0,30.1432,30.1529,30.1335,30.1529,69900.0
2012-07-18 10:20:00,31.19,31.2,31.16,31.17,11100.0,30.1529,30.1625,30.1239,30.1335,11100.0
2012-07-18 10:25:00,31.17,31.2,31.17,31.19,4500.0,30.1335,30.1625,30.1335,30.1529,4500.0
2012-07-18 10:30:00,31.16,31.16,31.11,31.11,5400.0,30.1239,30.1239,30.0755,30.0755,5400.0
2012-07-18 10:35:00,31.12,31.18,31.12,31.18,3900.0,30.0852,30.1432,30.0852,30.1432,3900.0
2012-07-18 10:40:00,31.17,31.2,31.16,31.19,4500.0,30.1335,30.1625,30.1239,30.1529,4500.0
2012-07-18 10:45:00,31.22,31.22,31.18,31.21,2700.0,30.1819,30.1819,30.1432,30.1722,2700.0
2012-07-18 10:50:00,31.23,31.24,31.23,31.24,4200.0,30.1915,30.2012,30.1915,30.2012,4200.0
2012-07-18 10:55:00,31.24,31.25,31.24,31.25,10200.0,30.2012,30.2109,30.2012,30.2109,10200.0
2012-07-18 11:00:00,31.25,31.26,31.23,31.23,23700.0,30.2109,30.2205,30.1915,30.1915,23700.0
2012-07-18 11:05:00,31.24,31.26,31.2,31.2,33000.0,30.2012,30.2205,30.1625,30.1625,33000.0
2012-07-18 11:10:00,31.21,31.21,31.21,31.21,600.0,30.1722,30.1722,30.1722,30.1722,600.0
2012-07-18 11:15:00,31.24,31.24,31.24,31.24,300.0,30.2012,30.2012,30.2012,30.2012,300.0
2012-07-18 11:20:00,31.24,31.24,31.24,31.24,1200.0,30.2012,30.2012,30.2012,30.2012,1200.0
2012-07-18 11:25:00,31.27,31.27,31.25,31.25,3600.0,30.2302,30.2302,30.2109,30.2109,3600.0
2012-07-18 11:30:00,31.26,31.26,31.26,31.26,1800.0,30.2205,30.2205,30.2205,30.2205,1800.0
2012-07-18 11:35:00,31.26,31.27,31.26,31.26,3000.0,30.2205,30.2302,30.2205,30.2205,3000.0
2012-07-18 11:40:00,31.27,31.31,31.26,31.29,76800.0,30.2302,30.2689,30.2205,30.2495,76800.0
2012-07-18 11:45:00,31.29,31.3,31.29,31.3,2400.0,30.2495,30.2592,30.2495,30.2592,2400.0
2012-07-18 11:50:00,31.28,31.3,31.28,31.3,3300.0,30.2399,30.2592,30.2399,30.2592,3300.0
2012-07-18 11:55:00,31.3,31.3,31.29,31.29,1500.0,30.2592,30.2592,30.2495,30.2495,1500.0
2012-07-18 12:00:00,31.29,31.31,31.29,31.3,3300.0,30.2495,30.2689,30.2495,30.2592,3300.0
2012-07-18 12:05:00,31.32,31.32,31.32,31.32,300.0,30.2785,30.2785,30.2785,30.2785,300.0
2012-07-18 12:10:00,31.3,31.31,31.28,31.28,11100.0,30.2592,30.2689,30.2399,30.2399,11100.0
2012-07-18 12:15:00,31.28,31.29,31.27,31.29,9000.0,30.2399,30.2495,30.2302,30.2495,9000.0
2012-07-18 12:20:00,31.29,31.3,31.29,31.3,1200.0,30.2495,30.2592,30.2495,30.2592,1200.0
2012-07-18 12:25:00,31.3,31.3,31.3,31.3,900.0,30.2592,30.2592,30.2592,30.2592,900.0
2012-07-18 12:30:00,31.3,31.31,31.3,31.3,4500.0,30.2592,30.2689,30.2592,30.2592,4500.0
2012-07-18 12:35:00,31.29,31.29,31.27,31.27,2400.0,30.2495,30.2495,30.2302,30.2302,2400.0
2012-07-18 12:40:00,31.26,31.28,31.26,31.28,600.0,30.2205,30.2399,30.2205,30.2399,600.0
2012-07-18 12:45:00,31.3,31.3,31.3,31.3,300.0,30.2592,30.2592,30.2592,30.2592,300.0
2012-07-18 12:50:00,31.31,31.31,31.29,31.29,8700.0,30.2689,30.2689,30.2495,30.2495,8700.0
2012-07-18 12:55:00,31.3,31.3,31.29,31.29,1200.0,30.2592,30.2592,30.2495,30.2495,1200.0
2012-07-18 13:00:00,31.29,31.29,31.27,31.27,2400.0,30.2495,30.2495,30.2302,30.2302,2400.0
2012-07-18 13:05:00,31.27,31.29,31.27,31.29,600.0,30.2302,30.2495,30.2302,30.2495,600.0
2012-07-18 13:10:00,31.29,31.29,31.29,31.29,1200.0,30.2495,30.2495,30.2495,30.2495,1200.0
2012-07-18 13:15:00,31.28,31.3,31.27,31.27,900.0,30.2399,30.2592,30.2302,30.2302,900.0
2012-07-18 13:20:00,31.28,31.28,31.28,31.28,7200.0,30.2399,30.2399,30.2399,30.2399,7200.0
2012-07-18 13:25:00,31.26,31.26,31.26,31.26,1200.0,30.2205,30.2205,30.2205,30.2205,1200.0
2012-07-18 13:30:00,31.28,31.28,31.25,31.25,10500.0,30.2399,30.2399,30.2109,30.2109,10500.0
2012-07-18 13:35:00,31.26,31.28,31.25,31.25,13800.0,30.2205,30.2399,30.2109,30.2109,13800.0
2012-07-18 13:40:00,31.27,31.27,31.25,31.25,3000.0,30.2302,30.2302,30.2109,30.2109,3000.0
2012-07-18 13:45:00,31.24,31.27,31.24,31.24,2100.0,30.2012,30.2302,30.2012,30.2012,2100.0
2012-07-18 13:50:00,31.25,31.25,31.2,31.24,19200.0,30.2109,30.2109,30.1625,30.2012,19200.0
2012-07-18 13:55:00,31.22,31.23,31.22,31.22,3300.0,30.1819,30.1915,30.1819,30.1819,3300.0
2012-07-18 14:00:00,31.21,31.23,31.21,31.23,3000.0,30.1722,30.1915,30.1722,30.1915,3000.0
2012-07-18 14:05:00,31.22,31.23,31.21,31.21,2700.0,30.1819,30.1915,30.1722,30.1722,2700.0
2012-07-18 14:10:00,31.21,31.22,31.21,31.21,18600.0,30.1722,30.1819,30.1722,30.1722,18600.0
2012-07-18 14:15:00,31.21,31.23,31.21,31.23,1800.0,30.1722,30.1915,30.1722,30.1915,1800.0
2012-07-18 14:20:00,31.22,31.22,31.21,31.21,2400.0,30.1819,30.1819,30.1722,30.1722,2400.0
2012-07-18 14:25:00,31.21,31.21,31.18,31.18,900.0,30.1722,30.1722,30.1432,30.1432,900.0
2012-07-18 14:30:00,31.18,31.18,31.15,31.15,4500.0,30.1432,30.1432,30.1142,30.1142,4500.0
2012-07-18 14:35:00,31.15,31.16,31.13,31.13,2700.0,30.1142,30.1239,30.0949,30.0949,2700.0
2012-07-18 14:40:00,31.13,31.13,31.04,31.07,12000.0,30.0949,30.0949,30.0078,30.0368,12000.0
2012-07-18 14:45:00,31.06,31.06,31.05,31.06,1500.0,30.0272,30.0272,30.0175,30.0272,1500.0
2012-07-18 14:50:00,31.06,31.07,31.05,31.07,7200.0,30.0272,30.0368,30.0175,30.0368,7200.0
2012-07-18 14:55:00,31.07,31.11,31.06,31.11,14700.0,30.0368,30.0755,30.0272,30.0755,14700.0
2012-07-18 15:00:00,31.11,31.14,31.1,31.14,7500.0,30.0755,30.1045,30.0659,30.1045,7500.0
2012-07-18 15:05:00,31.14,31.14,31.12,31.13,5100.0,30.1045,30.1045,30.0852,30.0949,5100.0
2012-07-18 15:10:00,31.12,31.12,31.11,31.11,8700.0,30.0852,30.0852,30.0755,30.0755,8700.0
2012-07-18 15:15:00,31.11,31.11,31.09,31.1,6000.0,30.0755,30.0755,30.0562,30.0659,6000.0
2012-07-18 15:20:00,31.12,31.12,31.1,31.1,6600.0,30.0852,30.0852,30.0659,30.0659,6600.0
2012-07-18 15:25:00,31.1,31.1,31.08,31.1,5100.0,30.0659,30.0659,30.0465,30.0659,5100.0
2012-07-18 15:30:00,31.1,31.1,31.1,31.1,10200.0,30.0659,30.0659,30.0659,30.0659,10200.0
2012-07-18 15:35:00,31.11,31.11,31.1,31.1,5100.0,30.0755,30.0755,30.0659,30.0659,5100.0
2012-07-18 15:40:00,31.1,31.11,31.09,31.11,32700.0,30.0659,30.0755,30.0562,30.0755,32700.0
2012-07-18 15:45:00,31.11,31.11,31.07,31.09,23400.0,30.0755,30.0755,30.0368,30.0562,23400.0
2012-07-18 15:50:00,31.1,31.11,31.07,31.07,20100.0,30.0659,30.0755,30.0368,30.0368,20100.0
2012-07-18 15:55:00,31.08,31.09,31.06,31.08,34200.0,30.0465,30.0562,30.0272,30.0465,34200.0
2012-07-19 09:30:00,31.23,31.23,31.09,31.09,22500.0,30.1915,30.1915,30.0562,30.0562,22500.0
2012-07-19 09:35:00,31.1,31.1,31.08,31.1,7200.0,30.0659,30.0659,30.0465,30.0659,7200.0
2012-07-19 09:40:00,31.08,31.09,31.05,31.05,3900.0,30.0465,30.0562,30.0175,30.0175,3900.0
2012-07-19 09:45:00,31.02,31.03,31.01,31.03,1500.0,29.9885,29.9982,29.9788,29.9982,1500.0
2012-07-19 09:50:00,31.07,31.07,31.07,31.07,300.0,30.0368,30.0368,30.0368,30.0368,300.0
2012-07-19 09:55:00,31.06,31.06,30.99,31.01,3900.0,30.0272,30.0272,29.9595,29.9788,3900.0
2012-07-19 10:00:00,31.06,31.06,30.89,30.97,81600.0,30.0272,30.0272,29.8628,29.9402,81600.0
2012-07-19 10:05:00,30.88,30.88,30.83,30.83,3900.0,29.8532,29.8532,29.8048,29.8048,3900.0
2012-07-19 10:10:00,30.83,30.83,30.78,30.81,5400.0,29.8048,29.8048,29.7565,29.7855,5400.0
2012-07-19 10:15:00,30.83,30.87,30.83,30.87,1200.0,29.8048,29.8435,29.8048,29.8435,1200.0
2012-07-19 10:20:00,30.92,30.92,30.87,30.87,1200.0,29.8918,29.8918,29.8435,29.8435,1200.0
2012-07-19 10:25:00,30.84,30.84,30.84,30.84,600.0,29.8145,29.8145,29.8145,29.8145,600.0
2012-07-19 10:30:00,30.84,30.84,30.81,30.81,900.0,29.8145,29.8145,29.7855,29.7855,900.0
2012-07-19 10:35:00,30.8,30.8,30.8,30.8,600.0,29.7758,29.7758,29.7758,29.7758,600.0
2012-07-19 10:40:00,30.78,30.83,30.78,30.81,74700.0,29.7565,29.8048,29.7565,29.7855,74700.0
2012-07-19 10:45:00,30.82,30.84,30.82,30.84,600.0,29.7952,29.8145,29.7952,29.8145,600.0
2012-07-19 10:50:00,30.85,30.87,30.83,30.83,73500.0,29.8242,29.8435,29.8048,29.8048,73500.0
2012-07-19 10:55:00,30.84,30.84,30.83,30.83,12900.0,29.8145,29.8145,29.8048,29.8048,12900.0
2012-07-19 11:00:00,30.85,30.87,30.85,30.87,3000.0,29.8242,29.8435,29.8242,29.8435,3000.0
2012-07-19 11:05:00,30.87,30.87,30.87,30.87,0.0,29.8435,29.8435,29.8435,29.8435,0.0
2012-07-19 11:10:00,30.85,30.87,30.84,30.84,4200.0,29.8242,29.8435,29.8145,29.8145,4200.0
2012-07-19 11:15:00,30.84,30.84,30.81,30.84,1800.0,29.8145,29.8145,29.7855,29.8145,1800.0
2012-07-19 11:20:00,30.81,30.85,30.79,30.79,15600.0,29.7855,29.8242,29.7662,29.7662,15600.0
2012-07-19 11:25:00,30.79,30.81,30.79,30.8,82200.0,29.7662,29.7855,29.7662,29.7758,82200.0
2012-07-19 11:30:00,30.85,30.87,30.85,30.87,600.0,29.8242,29.8435,29.8242,29.8435,600.0
2012-07-19 11:35:00,30.86,30.89,30.86,30.89,600.0,29.8338,29.8628,29.8338,29.8628,600.0
2012-07-19 11:40:00,30.87,30.87,30.87,30.87,300.0,29.8435,29.8435,29.8435,29.8435,300.0
2012-07-19 11:45:00,30.87,30.87,30.87,30.87,0.0,29.8435,29.8435,29.8435,29.8435,0.0
2012-07-19 11:50:00,30.88,30.88,30.88,30.88,1800.0,29.8532,29.8532,29.8532,29.8532,1800.0
2012-07-19 11:55:00,30.88,30.88,30.88,30.88,0.0,29.8532,29.8532,29.8532,29.8532,0.0
2012-07-19 12:00:00,30.9,30.9,30.9,30.9,4800.0,29.8725,29.8725,29.8725,29.8725,4800.0
2012-07-19 12:05:00,30.89,30.92,30.89,30.89,5400.0,29.8628,29.8918,29.8628,29.8628,5400.0
2012-07-19 12:10:00,30.9,30.9,30.88,30.88,1800.0,29.8725,29.8725,29.8532,29.8532,1800.0
2012-07-19 12:15:00,30.9,30.96,30.9,30.96,3300.0,29.8725,29.9305,29.8725,29.9305,3300.0
2012-07-19 12:20:00,30.96,30.96,30.96,30.96,600.0,29.9305,29.9305,29.9305,29.9305,600.0
2012-07-19 12:25:00,30.99,30.99,30.99,30.99,600.0,29.9595,29.9595,29.9595,29.9595,600.0
2012-07-19 12:30:00,31.01,31.01,31.01,31.01,300.0,29.9788,29.9788,29.9788,29.9788,300.0
2012-07-19 12:35:00,31.0,31.0,30.98,30.98,900.0,29.9692,29.9692,29.9498,29.9498,900.0
2012-07-19 12:40:00,30.97,30.97,30.95,30.95,1500.0,29.9402,29.9402,29.9208,29.9208,1500.0
2012-07-19 12:45:00,30.95,30.97,30.95,30.97,1800.0,29.9208,29.9402,29.9208,29.9402,1800.0
2012-07-19 12:50:00,30.97,30.97,30.97,30.97,0.0,29.9402,29.9402,29.9402,29.9402,0.0
2012-07-19 12:55:00,30.92,30.92,30.92,30.92,900.0,29.8918,29.8918,29.8918,29.8918,900.0
2012-07-19 13:00:00,30.93,30.93,30.92,30.92,1500.0,29.9015,29.9015,29.8918,29.8918,1500.0
2012-07-19 13:05:00,30.94,30.95,30.94,30.94,3000.0,29.9112,29.9208,29.9112,29.9112,3000.0
2012-07-19 13:10:00,30.93,30.93,30.93,30.93,300.0,29.9015,29.9015,29.9015,29.9015,300.0
2012-07-19 13:15:00,30.94,30.94,30.94,30.94,2400.0,29.9112,29.9112,29.9112,29.9112,2400.0
2012-07-19 13:20:00,30.94,30.94,30.94,30.94,0.0,29.9112,29.9112,29.9112,29.9112,0.0
2012-07-19 13:25:00,30.91,30.91,30.9,30.9,600.0,29.8822,29.8822,29.8725,29.8725,600.0
2012-07-19 13:30:00,30.87,30.89,30.85,30.85,2400.0,29.8435,29.8628,29.8242,29.8242,2400.0
2012-07-19 13:35:00,30.86,30.86,30.83,30.83,900.0,29.8338,29.8338,29.8048,29.8048,900.0
2012-07-19 13:40:00,30.86,30.86,30.85,30.86,30300.0,29.8338,29.8338,29.8242,29.8338,30300.0
2012-07-19 13:45:00,30.86,30.86,30.86,30.86,0.0,29.8338,29.8338,29.8338,29.8338,0.0
2012-07-19 13:50:00,30.82,30.84,30.81,30.82,9600.0,29.7952,29.8145,29.7855,29.7952,9600.0
2012-07-19 13:55:00,30.8,30.8,30.75,30.78,24900.0,29.7758,29.7758,29.7275,29.7565,24900.0
2012-07-19 14:00:00,30.84,30.84,30.82,30.82,1200.0,29.8145,29.8145,29.7952,29.7952,1200.0
2012-07-19 14:05:00,30.78,30.82,30.78,30.8,36000.0,29.7565,29.7952,29.7565,29.7758,36000.0
2012-07-19 14:10:00,30.83,30.83,30.83,30.83,1500.0,29.8048,29.8048,29.8048,29.8048,1500.0
2012-07-19 14:15:00,30.83,30.83,30.83,30.83,0.0,29.8048,29.8048,29.8048,29.8048,0.0
2012-07-19 14:20:00,30.83,30.84,30.83,30.84,1500.0,29.8048,29.8145,29.8048,29.8145,1500.0
2012-07-19 14:25:00,30.82,30.82,30.8,30.8,29100.0,29.7952,29.7952,29.7758,29.7758,29100.0
2012-07-19 14:30:00,30.83,30.83,30.83,30.83,3600.0,29.8048,29.8048,29.8048,29.8048,3600.0
2012-07-19 14:35:00,30.88,30.88,30.88,30.88,1200.0,29.8532,29.8532,29.8532,29.8532,1200.0
2012-07-19 14:40:00,30.91,30.91,30.88,30.9,61800.0,29.8822,29.8822,29.8532,29.8725,61800.0
2012-07-19 14:45:00,30.91,30.91,30.89,30.89,6600.0,29.8822,29.8822,29.8628,29.8628,6600.0
2012-07-19 14:50:00,30.89,30.89,30.84,30.84,41100.0,29.8628,29.8628,29.8145,29.8145,41100.0
2012-07-19 14:55:00,30.91,30.91,30.89,30.89,9300.0,29.8822,29.8822,29.8628,29.8628,9300.0
2012-07-19 15:00:00,30.89,30.9,30.86,30.86,38400.0,29.8628,29.8725,29.8338,29.8338,38400.0
2012-07-19 15:05:00,30.87,30.88,30.86,30.88,1800.0,29.8435,29.8532,29.8338,29.8532,1800.0
2012-07-19 15:10:00,30.87,30.89,30.87,30.87,1200.0,29.8435,29.8628,29.8435,29.8435,1200.0
2012-07-19 15:15:00,30.89,30.89,30.88,30.89,1500.0,29.8628,29.8628,29.8532,29.8628,1500.0
2012-07-19 15:20:00,30.89,30.89,30.87,30.88,3300.0,29.8628,29.8628,29.8435,29.8532,3300.0
2012-07-19 15:25:00,30.87,30.9,30.85,30.89,62100.0,29.8435,29.8725,29.8242,29.8628,62100.0
2012-07-19 15:30:00,30.89,30.89,30.87,30.87,2100.0,29.8628,29.8628,29.8435,29.8435,2100.0
2012-07-19 15:35:00,30.86,30.87,30.83,30.84,4200.0,29.8338,29.8435,29.8048,29.8145,4200.0
2012-07-19 15:40:00,30.86,30.9,30.86,30.89,60600.0,29.8338,29.8725,29.8338,29.8628,60600.0
2012-07-19 15:45:00,30.89,30.9,30.88,30.9,35100.0,29.8628,29.8725,29.8532,29.8725,35100.0
2012-07-19 15:50:00,30.9,30.9,30.86,30.88,8700.0,29.8725,29.8725,29.8338,29.8532,8700.0
2012-07-19 15:55:00,30.88,30.89,30.87,30.87,4500.0,29.8532,29.8628,29.8435,29.8435,4500.0
2012-07-20 09:30:00,30.69,30.69,30.55,30.55,16800.0,29.6695,29.6695,29.5341,29.5341,16800.0
2012-07-20 09:35:00,30.56,30.56,30.48,30.56,40200.0,29.5438,29.5438,29.4665,29.5438,40200.0
2012-07-20 09:40:00,30.56,30.56,30.52,30.54,4800.0,29.5438,29.5438,29.5051,29.5245,4800.0
2012-07-20 09:45:00,30.53,30.55,30.47,30.47,26400.0,29.5148,29.5341,29.4568,29.4568,26400.0
2012-07-20 09:50:00,30.47,30.47,30.42,30.43,2700.0,29.4568,29.4568,29.4085,29.4181,2700.0
2012-07-20 09:55:00,30.44,30.52,30.43,30.52,35400.0,29.4278,29.5051,29.4181,29.5051,35400.0
2012-07-20 10:00:00,30.51,30.55,30.51,30.55,3600.0,29.4955,29.5341,29.4955,29.5341,3600.0
2012-07-20 10:05:00,30.55,30.6,30.54,30.6,35700.0,29.5341,29.5825,29.5245,29.5825,35700.0
2012-07-20 10:10:00,30.57,30.65,30.57,30.65,900.0,29.5535,29.6308,29.5535,29.6308,900.0
2012-07-20 10:15:00,30.64,30.65,30.6,30.62,1500.0,29.6211,29.6308,29.5825,29.6018,1500.0
2012-07-20 10:20:00,30.62,30.64,30.62,30.64,13500.0,29.6018,29.6211,29.6018,29.6211,13500.0
2012-07-20 10:25:00,30.64,30.65,30.64,30.65,3300.0,29.6211,29.6308,29.6211,29.6308,3300.0
2012-07-20 10:30:00,30.6,30.6,30.59,30.59,2400.0,29.5825,29.5825,29.5728,29.5728,2400.0
2012-07-20 10:35:00,30.59,30.59,30.58,30.58,1500.0,29.5728,29.5728,29.5631,29.5631,1500.0
2012-07-20 10:40:00,30.58,30.58,30.58,30.58,0.0,29.5631,29.5631,29.5631,29.5631,0.0
2012-07-20 10:45:00,30.57,30.59,30.56,30.59,1200.0,29.5535,29.5728,29.5438,29.5728,1200.0
2012-07-20 10:50:00,30.62,30.62,30.62,30.62,300.0,29.6018,29.6018,29.6018,29.6018,300.0
2012-07-20 10:55:00,30.62,30.62,30.62,30.62,900.0,29.6018,29.6018,29.6018,29.6018,900.0
2012-07-20 11:00:00,30.59,30.59,30.57,30.58,2400.0,29.5728,29.5728,29.5535,29.5631,2400.0
2012-07-20 11:05:00,30.65,30.65,30.63,30.63,900.0,29.6308,29.6308,29.6115,29.6115,900.0
2012-07-20 11:10:00,30.64,30.64,30.6,30.6,900.0,29.6211,29.6211,29.5825,29.5825,900.0
2012-07-20 11:15:00,30.6,30.6,30.52,30.52,1800.0,29.5825,29.5825,29.5051,29.5051,1800.0
2012-07-20 11:20:00,30.54,30.55,30.54,30.55,2100.0,29.5245,29.5341,29.5245,29.5341,2100.0
2012-07-20 11:25:00,30.54,30.55,30.51,30.53,3600.0,29.5245,29.5341,29.4955,29.5148,3600.0
2012-07-20 11:30:00,30.56,30.56,30.46,30.46,46800.0,29.5438,29.5438,29.4471,29.4471,46800.0
2012-07-20 11:35:00,30.45,30.58,30.45,30.55,152700.0,29.4375,29.5631,29.4375,29.5341,152700.0
2012-07-20 11:40:00,30.55,30.78,30.54,30.78,69600.0,29.5341,29.7565,29.5245,29.7565,69600.0
2012-07-20 11:45:00,30.71,30.73,30.67,30.73,64800.0,29.6888,29.7082,29.6501,29.7082,64800.0
2012-07-20 11:50:00,30.73,30.74,30.71,30.73,3300.0,29.7082,29.7178,29.6888,29.7082,3300.0
2012-07-20 11:55:00,30.73,30.78,30.73,30.78,1500.0,29.7082,29.7565,29.7082,29.7565,1500.0
2012-07-20 12:00:00,30.78,30.85,30.72,30.73,20100.0,29.7565,29.8242,29.6985,29.7082,20100.0
2012-07-20 12:05:00,30.61,30.63,30.59,30.61,50400.0,29.5921,29.6115,29.5728,29.5921,50400.0
2012-07-20 12:10:00,30.76,30.85,30.62,30.75,62700.0,29.7372,29.8242,29.6018,29.7275,62700.0
2012-07-20 12:15:00,30.76,30.76,30.76,30.76,2700.0,29.7372,29.7372,29.7372,29.7372,2700.0
2012-07-20 12:20:00,30.65,30.66,30.62,30.62,1800.0,29.6308,29.6405,29.6018,29.6018,1800.0
2012-07-20 12:25:00,30.6,30.6,30.49,30.53,900.0,29.5825,29.5825,29.4761,29.5148,900.0
2012-07-20 12:30:00,30.65,30.65,30.5,30.56,5400.0,29.6308,29.6308,29.4858,29.5438,5400.0
2012-07-20 12:35:00,30.51,30.52,30.47,30.47,7500.0,29.4955,29.5051,29.4568,29.4568,7500.0
2012-07-20 12:40:00,30.45,30.59,30.45,30.59,3600.0,29.4375,29.5728,29.4375,29.5728,3600.0
2012-07-20 12:45:00,30.59,30.59,30.59,30.59,300.0,29.5728,29.5728,29.5728,29.5728,300.0
2012-07-20 12:50:00,30.46,30.47,30.43,30.43,35100.0,29.4471,29.4568,29.4181,29.4181,35100.0
2012-07-20 12:55:00,30.47,30.47,30.47,30.47,600.0,29.4568,29.4568,29.4568,29.4568,600.0
2012-07-20 13:00:00,30.5,30.5,30.49,30.49,7500.0,29.4858,29.4858,29.4761,29.4761,7500.0
2012-07-20 13:05:00,30.47,30.49,30.46,30.47,37200.0,29.4568,29.4761,29.4471,29.4568,37200.0
2012-07-20 13:10:00,30.47,30.52,30.47,30.51,2400.0,29.4568,29.5051,29.4568,29.4955,2400.0
2012-07-20 13:15:00,30.51,30.51,30.5,30.51,3300.0,29.4955,29.4955,29.4858,29.4955,3300.0
2012-07-20 13:20:00,30.51,30.52,30.51,30.51,2400.0,29.4955,29.5051,29.4955,29.4955,2400.0
2012-07-20 13:25:00,30.48,30.49,30.47,30.49,10200.0,29.4665,29.4761,29.4568,29.4761,10200.0
2012-07-20 13:30:00,30.52,30.53,30.51,30.51,4800.0,29.5051,29.5148,29.4955,29.4955,4800.0
2012-07-20 13:35:00,30.51,30.52,30.51,30.51,5700.0,29.4955,29.5051,29.4955,29.4955,5700.0
2012-07-20 13:40:00,30.52,30.52,30.51,30.52,25500.0,29.5051,29.5051,29.4955,29.5051,25500.0
2012-07-20 13:45:00,30.52,30.54,30.52,30.54,2400.0,29.5051,29.5245,29.5051,29.5245,2400.0
2012-07-20 13:50:00,30.52,30.53,30.52,30.52,2100.0,29.5051,29.5148,29.5051,29.5051,2100.0
2012-07-20 13:55:00,30.55,30.55,30.55,30.55,600.0,29.5341,29.5341,29.5341,29.5341,600.0
2012-07-20 14:00:00,30.6,30.6,30.6,30.6,300.0,29.5825,29.5825,29.5825,29.5825,300.0
2012-07-20 14:05:00,30.6,30.61,30.6,30.61,3900.0,29.5825,29.5921,29.5825,29.5921,3900.0
2012-07-20 14:10:00,30.59,30.59,30.59,30.59,3300.0,29.5728,29.5728,29.5728,29.5728,3300.0
2012-07-20 14:15:00,30.59,30.59,30.57,30.57,1200.0,29.5728,29.5728,29.5535,29.5535,1200.0
2012-07-20 14:20:00,30.57,30.57,30.55,30.55,3600.0,29.5535,29.5535,29.5341,29.5341,3600.0
2012-07-20 14:25:00,30.54,30.54,30.54,30.54,300.0,29.5245,29.5245,29.5245,29.5245,300.0
2012-07-20 14:30:00,30.5,30.53,30.5,30.51,3600.0,29.4858,29.5148,29.4858,29.4955,3600.0
2012-07-20 14:35:00,30.5,30.5,30.48,30.5,5400.0,29.4858,29.4858,29.4665,29.4858,5400.0
2012-07-20 14:40:00,30.5,30.51,30.49,30.49,2100.0,29.4858,29.4955,29.4761,29.4761,2100.0
2012-07-20 14:45:00,30.5,30.55,30.5,30.55,2100.0,29.4858,29.5341,29.4858,29.5341,2100.0
2012-07-20 14:50:00,30.55,30.55,30.55,30.55,0.0,29.5341,29.5341,29.5341,29.5341,0.0
2012-07-20 14:55:00,30.55,30.55,30.49,30.51,4800.0,29.5341,29.5341,29.4761,29.4955,4800.0
2012-07-20 15:00:00,30.51,30.52,30.5,30.5,4200.0,29.4955,29.5051,29.4858,29.4858,4200.0
2012-07-20 15:05:00,30.5,30.5,30.49,30.5,4200.0,29.4858,29.4858,29.4761,29.4858,4200.0
2012-07-20 15:10:00,30.51,30.52,30.51,30.52,6300.0,29.4955,29.5051,29.4955,29.5051,6300.0
2012-07-20 15:15:00,30.52,30.52,30.52,30.52,3000.0,29.5051,29.5051,29.5051,29.5051,3000.0
2012-07-20 15:20:00,30.52,30.54,30.51,30.54,1500.0,29.5051,29.5245,29.4955,29.5245,1500.0
2012-07-20 15:25:00,30.55,30.55,30.55,30.55,1200.0,29.5341,29.5341,29.5341,29.5341,1200.0
2012-07-20 15:30:00,30.53,30.53,30.5,30.5,7800.0,29.5148,29.5148,29.4858,29.4858,7800.0
2012-07-20 15:35:00,30.5,30.52,30.49,30.51,8400.0,29.4858,29.5051,29.4761,29.4955,8400.0
2012-07-20 15:40:00,30.51,30.53,30.51,30.52,3900.0,29.4955,29.5148,29.4955,29.5051,3900.0
2012-07-20 15:45:00,30.54,30.54,30.53,30.53,2400.0,29.5245,29.5245,29.5148,29.5148,2400.0
2012-07-20 15:50:00,30.52,30.57,30.52,30.57,6900.0,29.5051,29.5535,29.5051,29.5535,6900.0
2012-07-20 15:55:00,30.55,30.56,30.54,30.55,6000.0,29.5341,29.5438,29.5245,29.5341,6000.0
2012-07-23 09:30:00,30.2,30.2,29.7,29.72,204300.0,29.1958,29.1958,28.7124,28.7317,204300.0
2012-07-23 09:35:00,29.72,29.82,29.69,29.7,171300.0,28.7317,28.8284,28.7027,28.7124,171300.0
2012-07-23 09:40:00,29.7,29.75,29.58,29.58,186300.0,28.7124,28.7607,28.5964,28.5964,186300.0
2012-07-23 09:45:00,29.58,29.7,29.56,29.66,76800.0,28.5964,28.7124,28.5771,28.6737,76800.0
2012-07-23 09:50:00,29.67,29.69,29.6,29.68,148200.0,28.6834,28.7027,28.6157,28.6931,148200.0
2012-07-23 09:55:00,29.69,29.72,29.68,29.7,34500.0,28.7027,28.7317,28.6931,28.7124,34500.0
2012-07-23 10:00:00,29.69,29.82,29.69,29.81,21600.0,28.7027,28.8284,28.7027,28.8187,21600.0
2012-07-23 10:05:00,29.84,29.85,29.82,29.83,2700.0,28.8477,28.8574,28.8284,28.8381,2700.0
2012-07-23 10:10:00,29.82,29.86,29.81,29.83,10200.0,28.8284,28.8671,28.8187,28.8381,10200.0
2012-07-23 10:15:00,29.83,29.85,29.81,29.83,6600.0,28.8381,28.8574,28.8187,28.8381,6600.0
2012-07-23 10:20:00,29.85,29.91,29.85,29.91,3300.0,28.8574,28.9154,28.8574,28.9154,3300.0
2012-07-23 10:25:00,29.92,29.95,29.91,29.93,30600.0,28.9251,28.9541,28.9154,28.9348,30600.0
2012-07-23 10:30:00,29.92,29.92,29.89,29.89,3300.0,28.9251,28.9251,28.8961,28.8961,3300.0
2012-07-23 10:35:00,29.89,29.96,29.89,29.95,3300.0,28.8961,28.9638,28.8961,28.9541,3300.0
2012-07-23 10:40:00,29.95,30.02,29.95,30.02,116700.0,28.9541,29.0218,28.9541,29.0218,116700.0
2012-07-23 10:45:00,29.99,30.0,29.98,29.99,4200.0,28.9928,29.0024,28.9831,28.9928,4200.0
2012-07-23 10:50:00,30.0,30.0,29.97,29.98,3600.0,29.0024,29.0024,28.9734,28.9831,3600.0
2012-07-23 10:55:00,29.98,29.99,29.98,29.99,17700.0,28.9831,28.9928,28.9831,28.9928,17700.0
2012-07-23 11:00:00,29.97,30.01,29.97,30.01,2700.0,28.9734,29.0121,28.9734,29.0121,2700.0
2012-07-23 11:05:00,30.02,30.06,30.02,30.06,3300.0,29.0218,29.0604,29.0218,29.0604,3300.0
2012-07-23 11:10:00,30.08,30.09,30.08,30.09,2100.0,29.0798,29.0894,29.0798,29.0894,2100.0
2012-07-23 11:15:00,30.09,30.12,30.09,30.1,6300.0,29.0894,29.1184,29.0894,29.0991,6300.0
2012-07-23 11:20:00,30.1,30.1,30.1,30.1,600.0,29.0991,29.0991,29.0991,29.0991,600.0
2012-07-23 11:25:00,30.1,30.11,30.1,30.11,900.0,29.0991,29.1088,29.0991,29.1088,900.0
2012-07-23 11:30:00,30.11,30.11,30.1,30.11,900.0,29.1088,29.1088,29.0991,29.1088,900.0
2012-07-23 11:35:00,30.07,30.07,29.99,29.99,1800.0,29.0701,29.0701,28.9928,28.9928,1800.0
2012-07-23 11:40:00,29.99,30.0,29.99,29.99,2400.0,28.9928,29.0024,28.9928,28.9928,2400.0
2012-07-23 11:45:00,29.99,29.99,29.99,29.99,1500.0,28.9928,28.9928,28.9928,28.9928,1500.0
2012-07-23 11:50:00,30.0,30.04,30.0,30.04,4200.0,29.0024,29.0411,29.0024,29.0411,4200.0
2012-07-23 11:55:00,30.04,30.04,30.01,30.01,600.0,29.0411,29.0411,29.0121,29.0121,600.0
2012-07-23 12:00:00,30.03,30.04,30.02,30.03,3000.0,29.0314,29.0411,29.0218,29.0314,3000.0
2012-07-23 12:05:00,30.03,30.03,30.03,30.03,900.0,29.0314,29.0314,29.0314,29.0314,900.0
2012-07-23 12:10:00,30.03,30.03,29.99,29.99,24900.0,29.0314,29.0314,28.9928,28.9928,24900.0
2012-07-23 12:15:00,29.99,30.0,29.96,29.97,4200.0,28.9928,29.0024,28.9638,28.9734,4200.0
2012-07-23 12:20:00,29.97,29.99,29.97,29.99,1500.0,28.9734,28.9928,28.9734,28.9928,1500.0
2012-07-23 12:25:00,29.98,30.0,29.98,29.99,3900.0,28.9831,29.0024,28.9831,28.9928,3900.0
2012-07-23 12:30:00,29.99,30.0,29.95,29.99,14100.0,28.9928,29.0024,28.9541,28.9928,14100.0
2012-07-23 12:35:00,30.01,30.01,29.99,29.99,1200.0,29.0121,29.0121,28.9928,28.9928,1200.0
2012-07-23 12:40:00,29.99,29.99,29.95,29.95,1500.0,28.9928,28.9928,28.9541,28.9541,1500.0
2012-07-23 12:45:00,29.95,29.98,29.95,29.98,2100.0,28.9541,28.9831,28.9541,28.9831,2100.0
2012-07-23 12:50:00,30.0,30.01,29.99,30.01,20700.0,29.0024,29.0121,28.9928,29.0121,20700.0
2012-07-23 12:55:00,30.01,30.03,30.01,30.03,900.0,29.0121,29.0314,29.0121,29.0314,900.0
2012-07-23 13:00:00,30.0,30.0,29.99,29.99,5700.0,29.0024,29.0024,28.9928,28.9928,5700.0
2012-07-23 13:05:00,30.0,30.01,29.99,30.0,2700.0,29.0024,29.0121,28.9928,29.0024,2700.0
2012-07-23 13:10:00,30.01,30.02,29.98,29.98,34800.0,29.0121,29.0218,28.9831,28.9831,34800.0
2012-07-23 13:15:00,30.0,30.02,29.98,30.0,8400.0,29.0024,29.0218,28.9831,29.0024,8400.0
2012-07-23 13:20:00,29.99,30.0,29.98,30.0,32100.0,28.9928,29.0024,28.9831,29.0024,32100.0
2012-07-23 13:25:00,30.0,30.02,30.0,30.02,5700.0,29.0024,29.0218,29.0024,29.0218,5700.0
2012-07-23 13:30:00,30.02,30.05,30.02,30.04,3000.0,29.0218,29.0508,29.0218,29.0411,3000.0
2012-07-23 13:35:00,30.04,30.05,29.99,30.0,57600.0,29.0411,29.0508,28.9928,29.0024,57600.0
2012-07-23 13:40:00,30.02,30.03,30.02,30.03,1200.0,29.0218,29.0314,29.0218,29.0314,1200.0
2012-07-23 13:45:00,30.03,30.04,30.02,30.04,1800.0,29.0314,29.0411,29.0218,29.0411,1800.0
2012-07-23 13:50:00,30.04,30.04,30.04,30.04,0.0,29.0411,29.0411,29.0411,29.0411,0.0
2012-07-23 13:55:00,30.05,30.06,30.04,30.06,7800.0,29.0508,29.0604,29.0411,29.0604,7800.0
2012-07-23 14:00:00,30.06,30.07,30.06,30.07,2100.0,29.0604,29.0701,29.0604,29.0701,2100.0
2012-07-23 14:05:00,30.06,30.1,30.06,30.08,72900.0,29.0604,29.0991,29.0604,29.0798,72900.0
2012-07-23 14:10:00,30.09,30.11,30.09,30.09,28500.0,29.0894,29.1088,29.0894,29.0894,28500.0
2012-07-23 14:15:00,30.1,30.11,30.09,30.09,23100.0,29.0991,29.1088,29.0894,29.0894,23100.0
2012-07-23 14:20:00,30.08,30.08,30.08,30.08,1500.0,29.0798,29.0798,29.0798,29.0798,1500.0
2012-07-23 14:25:00,30.07,30.09,30.07,30.08,6900.0,29.0701,29.0894,29.0701,29.0798,6900.0
2012-07-23 14:30:00,30.09,30.1,30.08,30.08,7200.0,29.0894,29.0991,29.0798,29.0798,7200.0
2012-07-23 14:35:00,30.09,30.09,30.08,30.09,1200.0,29.0894,29.0894,29.0798,29.0894,1200.0
2012-07-23 14:40:00,30.08,30.09,30.08,30.08,900.0,29.0798,29.0894,29.0798,29.0798,900.0
2012-07-23 14:45:00,30.09,30.09,30.09,30.09,300.0,29.0894,29.0894,29.0894,29.0894,300.0
2012-07-23 14:50:00,30.08,30.08,30.06,30.06,2400.0,29.0798,29.0798,29.0604,29.0604,2400.0
2012-07-23 14:55:00,30.06,30.07,30.05,30.07,6300.0,29.0604,29.0701,29.0508,29.0701,6300.0
2012-07-23 15:00:00,30.06,30.06,30.02,30.04,5100.0,29.0604,29.0604,29.0218,29.0411,5100.0
2012-07-23 15:05:00,30.04,30.08,30.02,30.08,5400.0,29.0411,29.0798,29.0218,29.0798,5400.0
2012-07-23 15:10:00,30.07,30.07,30.05,30.05,900.0,29.0701,29.0701,29.0508,29.0508,900.0
2012-07-23 15:15:00,30.05,30.06,30.04,30.05,4800.0,29.0508,29.0604,29.0411,29.0508,4800.0
2012-07-23 15:20:00,30.05,30.07,30.04,30.07,3300.0,29.0508,29.0701,29.0411,29.0701,3300.0
2012-07-23 15:25:00,30.09,30.12,30.09,30.11,5100.0,29.0894,29.1184,29.0894,29.1088,5100.0
2012-07-23 15:30:00,30.12,30.14,30.11,30.12,21000.0,29.1184,29.1378,29.1088,29.1184,21000.0
2012-07-23 15:35:00,30.12,30.12,30.12,30.12,2700.0,29.1184,29.1184,29.1184,29.1184,2700.0
2012-07-23 15:40:00,30.12,30.12,30.07,30.07,4800.0,29.1184,29.1184,29.0701,29.0701,4800.0
2012-07-23 15:45:00,30.07,30.1,30.07,30.1,6900.0,29.0701,29.0991,29.0701,29.0991,6900.0
2012-07-23 15:50:00,30.11,30.11,30.09,30.1,18000.0,29.1088,29.1088,29.0894,29.0991,18000.0
2012-07-23 15:55:00,30.11,30.11,30.04,30.04,15900.0,29.1088,29.1088,29.0411,29.0411,15900.0
2012-07-24 09:30:00,30.18,30.24,30.14,30.18,38700.0,29.1764,29.2344,29.1378,29.1764,38700.0
2012-07-24 09:35:00,30.15,30.17,30.11,30.11,5100.0,29.1474,29.1668,29.1088,29.1088,5100.0
2012-07-24 09:40:00,30.1,30.14,30.1,30.13,2700.0,29.0991,29.1378,29.0991,29.1281,2700.0
2012-07-24 09:45:00,30.11,30.11,30.06,30.06,7800.0,29.1088,29.1088,29.0604,29.0604,7800.0
2012-07-24 09:50:00,30.05,30.05,30.0,30.0,2400.0,29.0508,29.0508,29.0024,29.0024,2400.0
2012-07-24 09:55:00,30.05,30.05,30.03,30.03,900.0,29.0508,29.0508,29.0314,29.0314,900.0
2012-07-24 10:00:00,30.04,30.09,30.04,30.09,3300.0,29.0411,29.0894,29.0411,29.0894,3300.0
2012-07-24 10:05:00,30.06,30.07,30.04,30.07,900.0,29.0604,29.0701,29.0411,29.0701,900.0
2012-07-24 10:10:00,30.08,30.08,30.07,30.08,900.0,29.0798,29.0798,29.0701,29.0798,900.0
2012-07-24 10:15:00,30.04,30.04,30.04,30.04,300.0,29.0411,29.0411,29.0411,29.0411,300.0
2012-07-24 10:20:00,30.03,30.04,30.02,30.04,1200.0,29.0314,29.0411,29.0218,29.0411,1200.0
2012-07-24 10:25:00,30.02,30.02,30.02,30.02,600.0,29.0218,29.0218,29.0218,29.0218,600.0
2012-07-24 10:30:00,30.0,30.0,29.97,29.98,31200.0,29.0024,29.0024,28.9734,28.9831,31200.0
2012-07-24 10:35:00,29.99,30.0,29.97,29.98,21000.0,28.9928,29.0024,28.9734,28.9831,21000.0
2012-07-24 10:40:00,29.93,29.93,29.93,29.93,1200.0,28.9348,28.9348,28.9348,28.9348,1200.0
2012-07-24 10:45:00,29.9,29.91,29.85,29.88,35100.0,28.9058,28.9154,28.8574,28.8864,35100.0
2012-07-24 10:50:00,29.88,29.97,29.88,29.95,6900.0,28.8864,28.9734,28.8864,28.9541,6900.0
2012-07-24 10:55:00,29.95,29.97,29.95,29.96,1800.0,28.9541,28.9734,28.9541,28.9638,1800.0
2012-07-24 11:00:00,29.96,30.0,29.96,30.0,2100.0,28.9638,29.0024,28.9638,29.0024,2100.0
2012-07-24 11:05:00,30.03,30.03,29.95,29.95,33600.0,29.0314,29.0314,28.9541,28.9541,33600.0
2012-07-24 11:10:00,29.96,29.96,29.95,29.96,25500.0,28.9638,28.9638,28.9541,28.9638,25500.0
2012-07-24 11:15:00,30.0,30.0,29.97,30.0,3000.0,29.0024,29.0024,28.9734,29.0024,3000.0
2012-07-24 11:20:00,30.04,30.05,30.03,30.04,15900.0,29.0411,29.0508,29.0314,29.0411,15900.0
2012-07-24 11:25:00,30.04,30.04,29.99,29.99,8100.0,29.0411,29.0411,28.9928,28.9928,8100.0
2012-07-24 11:30:00,29.98,30.0,29.96,29.97,2400.0,28.9831,29.0024,28.9638,28.9734,2400.0
2012-07-24 11:35:00,29.98,29.99,29.91,29.92,3300.0,28.9831,28.9928,28.9154,28.9251,3300.0
2012-07-24 11:40:00,29.91,29.91,29.88,29.89,61500.0,28.9154,28.9154,28.8864,28.8961,61500.0
2012-07-24 11:45:00,29.89,29.89,29.85,29.89,3600.0,28.8961,28.8961,28.8574,28.8961,3600.0
2012-07-24 11:50:00,29.86,29.88,29.86,29.88,4200.0,28.8671,28.8864,28.8671,28.8864,4200.0
2012-07-24 11:55:00,29.89,29.9,29.89,29.9,1200.0,28.8961,28.9058,28.8961,28.9058,1200.0
2012-07-24 12:00:00,29.87,29.87,29.85,29.85,3000.0,28.8768,28.8768,28.8574,28.8574,3000.0
2012-07-24 12:05:00,29.83,29.86,29.83,29.86,2100.0,28.8381,28.8671,28.8381,28.8671,2100.0
2012-07-24 12:10:00,29.87,29.9,29.87,29.9,1500.0,28.8768,28.9058,28.8768,28.9058,1500.0
2012-07-24 12:15:00,29.88,29.89,29.87,29.87,12600.0,28.8864,28.8961,28.8768,28.8768,12600.0
2012-07-24 12:20:00,29.87,29.87,29.8,29.82,4200.0,28.8768,28.8768,28.8091,28.8284,4200.0
2012-07-24 12:25:00,29.82,29.82,29.81,29.81,1200.0,28.8284,28.8284,28.8187,28.8187,1200.0
2012-07-24 12:30:00,29.81,29.81,29.81,29.81,1800.0,28.8187,28.8187,28.8187,28.8187,1800.0
2012-07-24 12:35:00,29.8,29.81,29.8,29.8,1800.0,28.8091,28.8187,28.8091,28.8091,1800.0
2012-07-24 12:40:00,29.78,29.8,29.78,29.8,900.0,28.7897,28.8091,28.7897,28.8091,900.0
2012-07-24 12:45:00,29.8,29.8,29.8,29.8,1500.0,28.8091,28.8091,28.8091,28.8091,1500.0
2012-07-24 12:50:00,29.79,29.8,29.79,29.8,1800.0,28.7994,28.8091,28.7994,28.8091,1800.0
2012-07-24 12:55:00,29.82,29.84,29.82,29.83,3000.0,28.8284,28.8477,28.8284,28.8381,3000.0
2012-07-24 13:00:00,29.83,29.84,29.83,29.84,2400.0,28.8381,28.8477,28.8381,28.8477,2400.0
2012-07-24 13:05:00,29.86,29.86,29.85,29.85,1500.0,28.8671,28.8671,28.8574,28.8574,1500.0
2012-07-24 13:10:00,29.84,29.87,29.84,29.87,2400.0,28.8477,28.8768,28.8477,28.8768,2400.0
2012-07-24 13:15:00,29.86,29.86,29.86,29.86,1500.0,28.8671,28.8671,28.8671,28.8671,1500.0
2012-07-24 13:20:00,29.84,29.84,29.84,29.84,900.0,28.8477,28.8477,28.8477,28.8477,900.0
2012-07-24 13:25:00,29.83,29.83,29.8,29.8,1800.0,28.8381,28.8381,28.8091,28.8091,1800.0
2012-07-24 13:30:00,29.77,29.8,29.77,29.78,2700.0,28.7801,28.8091,28.7801,28.7897,2700.0
2012-07-24 13:35:00,29.79,29.79,29.79,29.79,1200.0,28.7994,28.7994,28.7994,28.7994,1200.0
2012-07-24 13:40:00,29.78,29.78,29.76,29.78,1200.0,28.7897,28.7897,28.7704,28.7897,1200.0
2012-07-24 13:45:00,29.75,29.76,29.72,29.72,32700.0,28.7607,28.7704,28.7317,28.7317,32700.0
2012-07-24 13:50:00,29.73,29.77,29.73,29.75,3300.0,28.7414,28.7801,28.7414,28.7607,3300.0
2012-07-24 13:55:00,29.76,29.78,29.76,29.77,1500.0,28.7704,28.7897,28.7704,28.7801,1500.0
2012-07-24 14:00:00,29.73,29.73,29.71,29.72,27300.0,28.7414,28.7414,28.7221,28.7317,27300.0
2012-07-24 14:05:00,29.73,29.74,29.73,29.73,1200.0,28.7414,28.7511,28.7414,28.7414,1200.0
2012-07-24 14:10:00,29.73,29.75,29.73,29.74,1200.0,28.7414,28.7607,28.7414,28.7511,1200.0
2012-07-24 14:15:00,29.73,29.74,29.73,29.74,2400.0,28.7414,28.7511,28.7414,28.7511,2400.0
2012-07-24 14:20:00,29.72,29.74,29.72,29.73,2700.0,28.7317,28.7511,28.7317,28.7414,2700.0
2012-07-24 14:25:00,29.69,29.69,29.67,29.69,7200.0,28.7027,28.7027,28.6834,28.7027,7200.0
2012-07-24 14:30:00,29.67,29.69,29.67,29.69,5100.0,28.6834,28.7027,28.6834,28.7027,5100.0
2012-07-24 14:35:00,29.69,29.71,29.69,29.7,2100.0,28.7027,28.7221,28.7027,28.7124,2100.0
2012-07-24 14:40:00,29.7,29.7,29.7,29.7,2400.0,28.7124,28.7124,28.7124,28.7124,2400.0
2012-07-24 14:45:00,29.71,29.71,29.68,29.7,9600.0,28.7221,28.7221,28.6931,28.7124,9600.0
2012-07-24 14:50:00,29.67,29.68,29.67,29.67,15300.0,28.6834,28.6931,28.6834,28.6834,15300.0
2012-07-24 14:55:00,29.64,29.67,29.64,29.65,2100.0,28.6544,28.6834,28.6544,28.6641,2100.0
2012-07-24 15:00:00,29.64,29.64,29.64,29.64,300.0,28.6544,28.6544,28.6544,28.6544,300.0
2012-07-24 15:05:00,29.66,29.66,29.63,29.63,1800.0,28.6737,28.6737,28.6447,28.6447,1800.0
2012-07-24 15:10:00,29.62,29.63,29.61,29.61,2100.0,28.6351,28.6447,28.6254,28.6254,2100.0
2012-07-24 15:15:00,29.59,29.61,29.57,29.59,3900.0,28.6061,28.6254,28.5867,28.6061,3900.0
2012-07-24 15:20:00,29.58,29.64,29.58,29.64,6600.0,28.5964,28.6544,28.5964,28.6544,6600.0
2012-07-24 15:25:00,29.63,29.63,29.61,29.62,3000.0,28.6447,28.6447,28.6254,28.6351,3000.0
2012-07-24 15:30:00,29.65,29.66,29.61,29.63,6900.0,28.6641,28.6737,28.6254,28.6447,6900.0
2012-07-24 15:35:00,29.63,29.66,29.62,29.66,3600.0,28.6447,28.6737,28.6351,28.6737,3600.0
2012-07-24 15:40:00,29.64,29.64,29.58,29.58,11400.0,28.6544,28.6544,28.5964,28.5964,11400.0
2012-07-24 15:45:00,29.58,29.59,29.55,29.56,11700.0,28.5964,28.6061,28.5674,28.5771,11700.0
2012-07-24 15:50:00,29.57,29.66,29.55,29.66,35700.0,28.5867,28.6737,28.5674,28.6737,35700.0
2012-07-24 15:55:00,29.64,29.68,29.64,29.68,71100.0,28.6544,28.6931,28.6544,28.6931,71100.0
2012-07-25 09:30:00,30.13,30.2,29.98,30.2,160500.0,29.1281,29.1958,28.9831,29.1958,160500.0
2012-07-25 09:35:00,30.21,30.21,30.07,30.14,37500.0,29.2054,29.2054,29.0701,29.1378,37500.0
2012-07-25 09:40:00,30.12,30.14,30.05,30.05,16800.0,29.1184,29.1378,29.0508,29.0508,16800.0
2012-07-25 09:45:00,30.04,30.04,29.96,29.97,34200.0,29.0411,29.0411,28.9638,28.9734,34200.0
2012-07-25 09:50:00,29.92,29.93,29.91,29.91,27600.0,28.9251,28.9348,28.9154,28.9154,27600.0
2012-07-25 09:55:00,29.9,29.94,29.9,29.93,2100.0,28.9058,28.9444,28.9058,28.9348,2100.0
2012-07-25 10:00:00,29.88,29.89,29.82,29.83,4800.0,28.8864,28.8961,28.8284,28.8381,4800.0
2012-07-25 10:05:00,29.81,29.84,29.8,29.84,2400.0,28.8187,28.8477,28.8091,28.8477,2400.0
2012-07-25 10:10:00,29.84,29.86,29.79,29.86,2100.0,28.8477,28.8671,28.7994,28.8671,2100.0
2012-07-25 10:15:00,29.84,29.87,29.84,29.87,900.0,28.8477,28.8768,28.8477,28.8768,900.0
2012-07-25 10:20:00,29.87,29.87,29.86,29.86,600.0,28.8768,28.8768,28.8671,28.8671,600.0
2012-07-25 10:25:00,29.81,29.92,29.81,29.92,4800.0,28.8187,28.9251,28.8187,28.9251,4800.0
2012-07-25 10:30:00,29.9,29.93,29.9,29.93,33600.0,28.9058,28.9348,28.9058,28.9348,33600.0
2012-07-25 10:35:00,29.93,29.93,29.92,29.92,3000.0,28.9348,28.9348,28.9251,28.9251,3000.0
2012-07-25 10:40:00,29.93,29.96,29.93,29.96,900.0,28.9348,28.9638,28.9348,28.9638,900.0
2012-07-25 10:45:00,29.91,29.91,29.85,29.85,2100.0,28.9154,28.9154,28.8574,28.8574,2100.0
2012-07-25 10:50:00,29.88,29.88,29.83,29.84,27000.0,28.8864,28.8864,28.8381,28.8477,27000.0
2012-07-25 10:55:00,29.84,29.84,29.8,29.83,2100.0,28.8477,28.8477,28.8091,28.8381,2100.0
2012-07-25 11:00:00,29.83,29.83,29.81,29.83,1800.0,28.8381,28.8381,28.8187,28.8381,1800.0
2012-07-25 11:05:00,29.82,29.85,29.81,29.85,7200.0,28.8284,28.8574,28.8187,28.8574,7200.0
2012-07-25 11:10:00,29.86,29.89,29.86,29.87,2700.0,28.8671,28.8961,28.8671,28.8768,2700.0
2012-07-25 11:15:00,29.92,29.92,29.89,29.89,1500.0,28.9251,28.9251,28.8961,28.8961,1500.0
2012-07-25 11:20:00,29.91,29.93,29.9,29.9,1800.0,28.9154,28.9348,28.9058,28.9058,1800.0
2012-07-25 11:25:00,29.92,29.94,29.92,29.92,21600.0,28.9251,28.9444,28.9251,28.9251,21600.0
2012-07-25 11:30:00,29.92,29.92,29.91,29.92,8400.0,28.9251,28.9251,28.9154,28.9251,8400.0
2012-07-25 11:35:00,29.91,29.96,29.91,29.96,2700.0,28.9154,28.9638,28.9154,28.9638,2700.0
2012-07-25 11:40:00,29.94,29.97,29.93,29.93,2100.0,28.9444,28.9734,28.9348,28.9348,2100.0
2012-07-25 11:45:00,29.91,29.91,29.91,29.91,600.0,28.9154,28.9154,28.9154,28.9154,600.0
2012-07-25 11:50:00,29.9,29.92,29.88,29.92,2400.0,28.9058,28.9251,28.8864,28.9251,2400.0
2012-07-25 11:55:00,29.91,29.91,29.91,29.91,600.0,28.9154,28.9154,28.9154,28.9154,600.0
2012-07-25 12:00:00,29.93,29.93,29.93,29.93,600.0,28.9348,28.9348,28.9348,28.9348,600.0
2012-07-25 12:05:00,29.91,29.94,29.91,29.91,18300.0,28.9154,28.9444,28.9154,28.9154,18300.0
2012-07-25 12:10:00,29.91,29.92,29.87,29.92,4800.0,28.9154,28.9251,28.8768,28.9251,4800.0
2012-07-25 12:15:00,29.9,29.9,29.89,29.89,4800.0,28.9058,28.9058,28.8961,28.8961,4800.0
2012-07-25 12:20:00,29.91,29.91,29.88,29.88,6300.0,28.9154,28.9154,28.8864,28.8864,6300.0
2012-07-25 12:25:00,29.89,29.89,29.88,29.88,3000.0,28.8961,28.8961,28.8864,28.8864,3000.0
2012-07-25 12:30:00,29.89,29.91,29.89,29.9,7500.0,28.8961,28.9154,28.8961,28.9058,7500.0
2012-07-25 12:35:00,29.9,29.9,29.9,29.9,1800.0,28.9058,28.9058,28.9058,28.9058,1800.0
2012-07-25 12:40:00,29.89,29.92,29.89,29.92,21000.0,28.8961,28.9251,28.8961,28.9251,21000.0
2012-07-25 12:45:00,29.92,29.95,29.92,29.94,39600.0,28.9251,28.9541,28.9251,28.9444,39600.0
2012-07-25 12:50:00,29.92,29.92,29.89,29.89,6300.0,28.9251,28.9251,28.8961,28.8961,6300.0
2012-07-25 12:55:00,29.9,29.92,29.87,29.87,24900.0,28.9058,28.9251,28.8768,28.8768,24900.0
2012-07-25 13:00:00,29.9,29.9,29.9,29.9,2400.0,28.9058,28.9058,28.9058,28.9058,2400.0
2012-07-25 13:05:00,29.9,29.9,29.89,29.89,3900.0,28.9058,28.9058,28.8961,28.8961,3900.0
2012-07-25 13:10:00,29.91,29.91,29.91,29.91,600.0,28.9154,28.9154,28.9154,28.9154,600.0
2012-07-25 13:15:00,29.95,29.95,29.95,29.95,300.0,28.9541,28.9541,28.9541,28.9541,300.0
2012-07-25 13:20:00,29.94,29.99,29.94,29.99,4500.0,28.9444,28.9928,28.9444,28.9928,4500.0
2012-07-25 13:25:00,29.98,29.98,29.98,29.98,300.0,28.9831,28.9831,28.9831,28.9831,300.0
2012-07-25 13:30:00,29.98,29.98,29.98,29.98,600.0,28.9831,28.9831,28.9831,28.9831,600.0
2012-07-25 13:35:00,29.99,30.0,29.99,29.99,900.0,28.9928,29.0024,28.9928,28.9928,900.0
2012-07-25 13:40:00,30.01,30.01,30.0,30.01,1800.0,29.0121,29.0121,29.0024,29.0121,1800.0
2012-07-25 13:45:00,30.0,30.03,30.0,30.02,27900.0,29.0024,29.0314,29.0024,29.0218,27900.0
2012-07-25 13:50:00,30.0,30.03,30.0,30.02,19800.0,29.0024,29.0314,29.0024,29.0218,19800.0
2012-07-25 13:55:00,30.01,30.01,30.01,30.01,300.0,29.0121,29.0121,29.0121,29.0121,300.0
2012-07-25 14:00:00,29.99,29.99,29.97,29.98,3900.0,28.9928,28.9928,28.9734,28.9831,3900.0
2012-07-25 14:05:00,29.97,30.0,29.97,29.98,48900.0,28.9734,29.0024,28.9734,28.9831,48900.0
2012-07-25 14:10:00,29.97,30.0,29.96,29.98,3900.0,28.9734,29.0024,28.9638,28.9831,3900.0
2012-07-25 14:15:00,29.99,30.0,29.95,29.96,6600.0,28.9928,29.0024,28.9541,28.9638,6600.0
2012-07-25 14:20:00,29.96,30.0,29.96,29.99,3600.0,28.9638,29.0024,28.9638,28.9928,3600.0
2012-07-25 14:25:00,30.02,30.02,29.98,30.0,8100.0,29.0218,29.0218,28.9831,29.0024,8100.0
2012-07-25 14:30:00,30.0,30.0,29.97,29.97,1800.0,29.0024,29.0024,28.9734,28.9734,1800.0
2012-07-25 14:35:00,29.99,29.99,29.99,29.99,900.0,28.9928,28.9928,28.9928,28.9928,900.0
2012-07-25 14:40:00,29.99,29.99,29.97,29.97,2400.0,28.9928,28.9928,28.9734,28.9734,2400.0
2012-07-25 14:45:00,29.95,29.95,29.95,29.95,300.0,28.9541,28.9541,28.9541,28.9541,300.0
2012-07-25 14:50:00,29.94,29.94,29.94,29.94,10200.0,28.9444,28.9444,28.9444,28.9444,10200.0
2012-07-25 14:55:00,29.94,29.94,29.93,29.93,2700.0,28.9444,28.9444,28.9348,28.9348,2700.0
2012-07-25 15:00:00,29.93,29.93,29.91,29.91,900.0,28.9348,28.9348,28.9154,28.9154,900.0
2012-07-25 15:05:00,29.93,29.95,29.92,29.95,6900.0,28.9348,28.9541,28.9251,28.9541,6900.0
2012-07-25 15:10:00,29.93,29.93,29.9,29.9,1500.0,28.9348,28.9348,28.9058,28.9058,1500.0
2012-07-25 15:15:00,29.87,29.88,29.86,29.88,12600.0,28.8768,28.8864,28.8671,28.8864,12600.0
2012-07-25 15:20:00,29.87,29.87,29.86,29.86,1200.0,28.8768,28.8768,28.8671,28.8671,1200.0
2012-07-25 15:25:00,29.87,29.89,29.87,29.89,1800.0,28.8768,28.8961,28.8768,28.8961,1800.0
2012-07-25 15:30:00,29.87,29.88,29.84,29.85,3300.0,28.8768,28.8864,28.8477,28.8574,3300.0
2012-07-25 15:35:00,29.86,29.88,29.86,29.88,1800.0,28.8671,28.8864,28.8671,28.8864,1800.0
2012-07-25 15:40:00,29.9,29.92,29.87,29.89,4500.0,28.9058,28.9251,28.8768,28.8961,4500.0
2012-07-25 15:45:00,29.9,29.91,29.87,29.91,3300.0,28.9058,28.9154,28.8768,28.9154,3300.0
2012-07-25 15:50:00,29.9,29.92,29.89,29.92,17400.0,28.9058,28.9251,28.8961,28.9251,17400.0
2012-07-25 15:55:00,29.92,29.98,29.92,29.97,11400.0,28.9251,28.9831,28.9251,28.9734,11400.0
2012-07-26 09:30:00,30.56,30.56,30.26,30.36,12900.0,29.5438,29.5438,29.2538,29.3505,12900.0
2012-07-26 09:35:00,30.39,30.45,30.38,30.45,11100.0,29.3795,29.4375,29.3698,29.4375,11100.0
2012-07-26 09:40:00,30.44,30.47,30.42,30.47,7800.0,29.4278,29.4568,29.4085,29.4568,7800.0
2012-07-26 09:45:00,30.42,30.47,30.42,30.45,3000.0,29.4085,29.4568,29.4085,29.4375,3000.0
2012-07-26 09:50:00,30.47,30.52,30.47,30.5,9900.0,29.4568,29.5051,29.4568,29.4858,9900.0
2012-07-26 09:55:00,30.54,30.54,30.49,30.49,2100.0,29.5245,29.5245,29.4761,29.4761,2100.0
2012-07-26 10:00:00,30.42,30.52,30.41,30.51,17100.0,29.4085,29.5051,29.3988,29.4955,17100.0
2012-07-26 10:05:00,30.57,30.6,30.57,30.6,1500.0,29.5535,29.5825,29.5535,29.5825,1500.0
2012-07-26 10:10:00,30.55,30.55,30.51,30.51,3900.0,29.5341,29.5341,29.4955,29.4955,3900.0
2012-07-26 10:15:00,30.54,30.55,30.51,30.51,1500.0,29.5245,29.5341,29.4955,29.4955,1500.0
2012-07-26 10:20:00,30.52,30.52,30.49,30.51,2400.0,29.5051,29.5051,29.4761,29.4955,2400.0
2012-07-26 10:25:00,30.52,30.52,30.49,30.49,1200.0,29.5051,29.5051,29.4761,29.4761,1200.0
2012-07-26 10:30:00,30.49,30.5,30.44,30.44,3000.0,29.4761,29.4858,29.4278,29.4278,3000.0
2012-07-26 10:35:00,30.42,30.42,30.42,30.42,600.0,29.4085,29.4085,29.4085,29.4085,600.0
2012-07-26 10:40:00,30.37,30.37,30.35,30.35,1500.0,29.3601,29.3601,29.3408,29.3408,1500.0
2012-07-26 10:45:00,30.35,30.35,30.35,30.35,300.0,29.3408,29.3408,29.3408,29.3408,300.0
2012-07-26 10:50:00,30.35,30.35,30.35,30.35,0.0,29.3408,29.3408,29.3408,29.3408,0.0
2012-07-26 10:55:00,30.35,30.35,30.35,30.35,0.0,29.3408,29.3408,29.3408,29.3408,0.0
2012-07-26 11:00:00,30.36,30.38,30.36,30.38,600.0,29.3505,29.3698,29.3505,29.3698,600.0
2012-07-26 11:05:00,30.36,30.36,30.32,30.34,1200.0,29.3505,29.3505,29.3118,29.3311,1200.0
2012-07-26 11:10:00,30.35,30.35,30.35,30.35,1500.0,29.3408,29.3408,29.3408,29.3408,1500.0
2012-07-26 11:15:00,30.35,30.37,30.34,30.37,2700.0,29.3408,29.3601,29.3311,29.3601,2700.0
2012-07-26 11:20:00,30.39,30.39,30.33,30.33,4200.0,29.3795,29.3795,29.3215,29.3215,4200.0
2012-07-26 11:25:00,30.33,30.36,30.32,30.36,1800.0,29.3215,29.3505,29.3118,29.3505,1800.0
2012-07-26 11:30:00,30.34,30.36,30.34,30.34,63000.0,29.3311,29.3505,29.3311,29.3311,63000.0
2012-07-26 11:35:00,30.35,30.35,30.34,30.34,1200.0,29.3408,29.3408,29.3311,29.3311,1200.0
2012-07-26 11:40:00,30.34,30.34,30.31,30.33,4800.0,29.3311,29.3311,29.3021,29.3215,4800.0
2012-07-26 11:45:00,30.31,30.32,30.29,30.29,80100.0,29.3021,29.3118,29.2828,29.2828,80100.0
2012-07-26 11:50:00,30.32,30.32,30.28,30.28,3900.0,29.3118,29.3118,29.2731,29.2731,3900.0
2012-07-26 11:55:00,30.29,30.33,30.28,30.33,3300.0,29.2828,29.3215,29.2731,29.3215,3300.0
2012-07-26 12:00:00,30.31,30.34,30.3,30.3,3000.0,29.3021,29.3311,29.2925,29.2925,3000.0
2012-07-26 12:05:00,30.31,30.34,30.31,30.34,900.0,29.3021,29.3311,29.3021,29.3311,900.0
2012-07-26 12:10:00,30.31,30.34,30.31,30.34,1200.0,29.3021,29.3311,29.3021,29.3311,1200.0
2012-07-26 12:15:00,30.36,30.39,30.36,30.39,40200.0,29.3505,29.3795,29.3505,29.3795,40200.0
2012-07-26 12:20:00,30.38,30.4,30.38,30.4,96600.0,29.3698,29.3891,29.3698,29.3891,96600.0
2012-07-26 12:25:00,30.4,30.43,30.39,30.43,32100.0,29.3891,29.4181,29.3795,29.4181,32100.0
2012-07-26 12:30:00,30.43,30.43,30.43,30.43,900.0,29.4181,29.4181,29.4181,29.4181,900.0
2012-07-26 12:35:00,30.42,30.42,30.42,30.42,300.0,29.4085,29.4085,29.4085,29.4085,300.0
2012-07-26 12:40:00,30.42,30.42,30.42,30.42,1200.0,29.4085,29.4085,29.4085,29.4085,1200.0
2012-07-26 12:45:00,30.42,30.42,30.41,30.41,600.0,29.4085,29.4085,29.3988,29.3988,600.0
2012-07-26 12:50:00,30.38,30.39,30.37,30.39,4800.0,29.3698,29.3795,29.3601,29.3795,4800.0
2012-07-26 12:55:00,30.4,30.44,30.4,30.44,15000.0,29.3891,29.4278,29.3891,29.4278,15000.0
2012-07-26 13:00:00,30.42,30.42,30.42,30.42,900.0,29.4085,29.4085,29.4085,29.4085,900.0
2012-07-26 13:05:00,30.44,30.44,30.44,30.44,300.0,29.4278,29.4278,29.4278,29.4278,300.0
2012-07-26 13:10:00,30.42,30.42,30.42,30.42,300.0,29.4085,29.4085,29.4085,29.4085,300.0
2012-07-26 13:15:00,30.42,30.42,30.42,30.42,0.0,29.4085,29.4085,29.4085,29.4085,0.0
2012-07-26 13:20:00,30.41,30.41,30.41,30.41,900.0,29.3988,29.3988,29.3988,29.3988,900.0
2012-07-26 13:25:00,30.44,30.48,30.44,30.45,2400.0,29.4278,29.4665,29.4278,29.4375,2400.0
2012-07-26 13:30:00,30.46,30.47,30.45,30.45,900.0,29.4471,29.4568,29.4375,29.4375,900.0
2012-07-26 13:35:00,30.45,30.45,30.45,30.45,0.0,29.4375,29.4375,29.4375,29.4375,0.0
2012-07-26 13:40:00,30.44,30.44,30.42,30.42,1200.0,29.4278,29.4278,29.4085,29.4085,1200.0
2012-07-26 13:45:00,30.39,30.4,30.39,30.4,600.0,29.3795,29.3891,29.3795,29.3891,600.0
2012-07-26 13:50:00,30.4,30.4,30.37,30.38,5100.0,29.3891,29.3891,29.3601,29.3698,5100.0
2012-07-26 13:55:00,30.38,30.38,30.37,30.37,900.0,29.3698,29.3698,29.3601,29.3601,900.0
2012-07-26 14:00:00,30.38,30.38,30.38,30.38,3300.0,29.3698,29.3698,29.3698,29.3698,3300.0
2012-07-26 14:05:00,30.35,30.36,30.35,30.36,1800.0,29.3408,29.3505,29.3408,29.3505,1800.0
2012-07-26 14:10:00,30.35,30.35,30.32,30.32,2100.0,29.3408,29.3408,29.3118,29.3118,2100.0
2012-07-26 14:15:00,30.31,30.31,30.31,30.31,600.0,29.3021,29.3021,29.3021,29.3021,600.0
2012-07-26 14:20:00,30.3,30.3,30.3,30.3,300.0,29.2925,29.2925,29.2925,29.2925,300.0
2012-07-26 14:25:00,30.34,30.34,30.34,30.34,300.0,29.3311,29.3311,29.3311,29.3311,300.0
2012-07-26 14:30:00,30.34,30.34,30.32,30.32,600.0,29.3311,29.3311,29.3118,29.3118,600.0
2012-07-26 14:35:00,30.34,30.34,30.34,30.34,600.0,29.3311,29.3311,29.3311,29.3311,600.0
2012-07-26 14:40:00,30.37,30.37,30.37,30.37,300.0,29.3601,29.3601,29.3601,29.3601,300.0
2012-07-26 14:45:00,30.37,30.39,30.37,30.39,600.0,29.3601,29.3795,29.3601,29.3795,600.0
2012-07-26 14:50:00,30.45,30.48,30.45,30.48,600.0,29.4375,29.4665,29.4375,29.4665,600.0
2012-07-26 14:55:00,30.49,30.5,30.46,30.46,31500.0,29.4761,29.4858,29.4471,29.4471,31500.0
2012-07-26 15:00:00,30.46,30.48,30.46,30.46,5100.0,29.4471,29.4665,29.4471,29.4471,5100.0
2012-07-26 15:05:00,30.45,30.47,30.45,30.47,30300.0,29.4375,29.4568,29.4375,29.4568,30300.0
2012-07-26 15:10:00,30.48,30.49,30.48,30.49,600.0,29.4665,29.4761,29.4665,29.4761,600.0
2012-07-26 15:15:00,30.48,30.48,30.48,30.48,1200.0,29.4665,29.4665,29.4665,29.4665,1200.0
2012-07-26 15:20:00,30.47,30.49,30.47,30.49,1200.0,29.4568,29.4761,29.4568,29.4761,1200.0
2012-07-26 15:25:00,30.5,30.52,30.5,30.5,4500.0,29.4858,29.5051,29.4858,29.4858,4500.0
2012-07-26 15:30:00,30.5,30.52,30.5,30.51,5700.0,29.4858,29.5051,29.4858,29.4955,5700.0
2012-07-26 15:35:00,30.51,30.51,30.5,30.5,2700.0,29.4955,29.4955,29.4858,29.4858,2700.0
2012-07-26 15:40:00,30.53,30.56,30.53,30.54,8100.0,29.5148,29.5438,29.5148,29.5245,8100.0
2012-07-26 15:45:00,30.55,30.56,30.52,30.52,10500.0,29.5341,29.5438,29.5051,29.5051,10500.0
2012-07-26 15:50:00,30.53,30.54,30.51,30.51,37800.0,29.5148,29.5245,29.4955,29.4955,37800.0
2012-07-26 15:55:00,30.53,30.54,30.52,30.52,12300.0,29.5148,29.5245,29.5051,29.5051,12300.0
2012-07-27 09:30:00,30.69,30.81,30.69,30.79,36900.0,29.6695,29.7855,29.6695,29.7662,36900.0
2012-07-27 09:35:00,30.84,30.93,30.82,30.82,29400.0,29.8145,29.9015,29.7952,29.7952,29400.0
2012-07-27 09:40:00,30.81,30.81,30.75,30.8,20700.0,29.7855,29.7855,29.7275,29.7758,20700.0
2012-07-27 09:45:00,30.77,30.78,30.75,30.78,10800.0,29.7468,29.7565,29.7275,29.7565,10800.0
2012-07-27 09:50:00,30.77,30.84,30.77,30.83,25500.0,29.7468,29.8145,29.7468,29.8048,25500.0
2012-07-27 09:55:00,30.81,30.84,30.81,30.82,80400.0,29.7855,29.8145,29.7855,29.7952,80400.0
2012-07-27 10:00:00,30.84,30.86,30.82,30.83,12600.0,29.8145,29.8338,29.7952,29.8048,12600.0
2012-07-27 10:05:00,30.82,30.83,30.82,30.82,27600.0,29.7952,29.8048,29.7952,29.7952,27600.0
2012-07-27 10:10:00,30.82,30.83,30.8,30.8,14700.0,29.7952,29.8048,29.7758,29.7758,14700.0
2012-07-27 10:15:00,30.82,30.82,30.8,30.81,7200.0,29.7952,29.7952,29.7758,29.7855,7200.0
2012-07-27 10:20:00,30.83,30.83,30.76,30.78,4200.0,29.8048,29.8048,29.7372,29.7565,4200.0
2012-07-27 10:25:00,30.78,30.83,30.78,30.83,4800.0,29.7565,29.8048,29.7565,29.8048,4800.0
2012-07-27 10:30:00,30.84,30.89,30.84,30.89,92100.0,29.8145,29.8628,29.8145,29.8628,92100.0
2012-07-27 10:35:00,30.9,30.9,30.88,30.89,42000.0,29.8725,29.8725,29.8532,29.8628,42000.0
2012-07-27 10:40:00,30.89,30.89,30.87,30.87,5100.0,29.8628,29.8628,29.8435,29.8435,5100.0
2012-07-27 10:45:00,30.89,30.94,30.89,30.93,12000.0,29.8628,29.9112,29.8628,29.9015,12000.0
2012-07-27 10:50:00,30.91,30.91,30.89,30.89,1200.0,29.8822,29.8822,29.8628,29.8628,1200.0
2012-07-27 10:55:00,30.92,30.97,30.91,30.97,27900.0,29.8918,29.9402,29.8822,29.9402,27900.0
2012-07-27 11:00:00,30.95,30.97,30.95,30.97,900.0,29.9208,29.9402,29.9208,29.9402,900.0
2012-07-27 11:05:00,30.96,30.97,30.95,30.96,19800.0,29.9305,29.9402,29.9208,29.9305,19800.0
2012-07-27 11:10:00,30.96,30.97,30.93,30.93,6000.0,29.9305,29.9402,29.9015,29.9015,6000.0
2012-07-27 11:15:00,30.95,30.98,30.95,30.98,1800.0,29.9208,29.9498,29.9208,29.9498,1800.0
2012-07-27 11:20:00,30.98,30.99,30.98,30.99,6000.0,29.9498,29.9595,29.9498,29.9595,6000.0
2012-07-27 11:25:00,30.99,31.0,30.97,31.0,22500.0,29.9595,29.9692,29.9402,29.9692,22500.0
2012-07-27 11:30:00,31.0,31.03,31.0,31.02,28800.0,29.9692,29.9982,29.9692,29.9885,28800.0
2012-07-27 11:35:00,31.04,31.04,31.01,31.03,1500.0,30.0078,30.0078,29.9788,29.9982,1500.0
2012-07-27 11:40:00,31.03,31.04,31.03,31.04,1500.0,29.9982,30.0078,29.9982,30.0078,1500.0
2012-07-27 11:45:00,31.05,31.05,31.04,31.04,2400.0,30.0175,30.0175,30.0078,30.0078,2400.0
2012-07-27 11:50:00,31.04,31.05,31.04,31.05,1200.0,30.0078,30.0175,30.0078,30.0175,1200.0
2012-07-27 11:55:00,31.06,31.06,31.06,31.06,900.0,30.0272,30.0272,30.0272,30.0272,900.0
2012-07-27 12:00:00,31.06,31.06,31.05,31.05,900.0,30.0272,30.0272,30.0175,30.0175,900.0
2012-07-27 12:05:00,31.05,31.05,31.01,31.03,3000.0,30.0175,30.0175,29.9788,29.9982,3000.0
2012-07-27 12:10:00,31.02,31.04,31.02,31.04,8700.0,29.9885,30.0078,29.9885,30.0078,8700.0
2012-07-27 12:15:00,31.02,31.02,31.01,31.01,900.0,29.9885,29.9885,29.9788,29.9788,900.0
2012-07-27 12:20:00,31.03,31.11,31.03,31.11,2400.0,29.9982,30.0755,29.9982,30.0755,2400.0
2012-07-27 12:25:00,31.1,31.18,31.09,31.18,81600.0,30.0659,30.1432,30.0562,30.1432,81600.0
2012-07-27 12:30:00,31.18,31.21,31.17,31.2,48300.0,30.1432,30.1722,30.1335,30.1625,48300.0
2012-07-27 12:35:00,31.19,31.2,31.18,31.18,21000.0,30.1529,30.1625,30.1432,30.1432,21000.0
2012-07-27 12:40:00,31.18,31.18,31.17,31.18,33600.0,30.1432,30.1432,30.1335,30.1432,33600.0
2012-07-27 12:45:00,31.19,31.22,31.19,31.21,1800.0,30.1529,30.1819,30.1529,30.1722,1800.0
2012-07-27 12:50:00,31.2,31.23,31.2,31.22,4500.0,30.1625,30.1915,30.1625,30.1819,4500.0
2012-07-27 12:55:00,31.23,31.23,31.22,31.22,6000.0,30.1915,30.1915,30.1819,30.1819,6000.0
2012-07-27 13:00:00,31.21,31.22,31.2,31.21,13200.0,30.1722,30.1819,30.1625,30.1722,13200.0
2012-07-27 13:05:00,31.21,31.21,31.2,31.2,18600.0,30.1722,30.1722,30.1625,30.1625,18600.0
2012-07-27 13:10:00,31.2,31.21,31.2,31.2,5100.0,30.1625,30.1722,30.1625,30.1625,5100.0
2012-07-27 13:15:00,31.2,31.2,31.2,31.2,6000.0,30.1625,30.1625,30.1625,30.1625,6000.0
2012-07-27 13:20:00,31.19,31.19,31.15,31.15,44700.0,30.1529,30.1529,30.1142,30.1142,44700.0
2012-07-27 13:25:00,31.16,31.29,31.16,31.28,39600.0,30.1239,30.2495,30.1239,30.2399,39600.0
2012-07-27 13:30:00,31.32,31.37,31.31,31.31,49800.0,30.2785,30.3269,30.2689,30.2689,49800.0
2012-07-27 13:35:00,31.32,31.38,31.32,31.35,9600.0,30.2785,30.3365,30.2785,30.3075,9600.0
2012-07-27 13:40:00,31.34,31.42,31.34,31.4,201000.0,30.2979,30.3752,30.2979,30.3559,201000.0
2012-07-27 13:45:00,31.38,31.38,31.32,31.32,9900.0,30.3365,30.3365,30.2785,30.2785,9900.0
2012-07-27 13:50:00,31.32,31.33,31.31,31.31,30000.0,30.2785,30.2882,30.2689,30.2689,30000.0
2012-07-27 13:55:00,31.34,31.36,31.31,31.35,69600.0,30.2979,30.3172,30.2689,30.3075,69600.0
2012-07-27 14:00:00,31.35,31.37,31.33,31.37,105300.0,30.3075,30.3269,30.2882,30.3269,105300.0
2012-07-27 14:05:00,31.37,31.42,31.36,31.36,36900.0,30.3269,30.3752,30.3172,30.3172,36900.0
2012-07-27 14:10:00,31.36,31.36,31.3,31.31,13800.0,30.3172,30.3172,30.2592,30.2689,13800.0
2012-07-27 14:15:00,31.31,31.32,31.26,31.26,4800.0,30.2689,30.2785,30.2205,30.2205,4800.0
2012-07-27 14:20:00,31.28,31.29,31.26,31.27,3300.0,30.2399,30.2495,30.2205,30.2302,3300.0
2012-07-27 14:25:00,31.26,31.28,31.24,31.27,8700.0,30.2205,30.2399,30.2012,30.2302,8700.0
2012-07-27 14:30:00,31.27,31.27,31.24,31.27,4800.0,30.2302,30.2302,30.2012,30.2302,4800.0
2012-07-27 14:35:00,31.25,31.25,31.22,31.22,8700.0,30.2109,30.2109,30.1819,30.1819,8700.0
2012-07-27 14:40:00,31.21,31.23,31.2,31.22,8400.0,30.1722,30.1915,30.1625,30.1819,8400.0
2012-07-27 14:45:00,31.21,31.22,31.2,31.21,5700.0,30.1722,30.1819,30.1625,30.1722,5700.0
2012-07-27 14:50:00,31.21,31.22,31.2,31.21,4200.0,30.1722,30.1819,30.1625,30.1722,4200.0
2012-07-27 14:55:00,31.21,31.21,31.16,31.19,8700.0,30.1722,30.1722,30.1239,30.1529,8700.0
2012-07-27 15:00:00,31.17,31.19,31.17,31.18,2400.0,30.1335,30.1529,30.1335,30.1432,2400.0
2012-07-27 15:05:00,31.16,31.23,31.16,31.23,6300.0,30.1239,30.1915,30.1239,30.1915,6300.0
2012-07-27 15:10:00,31.23,31.23,31.22,31.22,3900.0,30.1915,30.1915,30.1819,30.1819,3900.0
2012-07-27 15:15:00,31.23,31.24,31.22,31.24,20400.0,30.1915,30.2012,30.1819,30.2012,20400.0
2012-07-27 15:20:00,31.24,31.25,31.2,31.24,6900.0,30.2012,30.2109,30.1625,30.2012,6900.0
2012-07-27 15:25:00,31.24,31.28,31.23,31.27,47100.0,30.2012,30.2399,30.1915,30.2302,47100.0
2012-07-27 15:30:00,31.27,31.29,31.26,31.29,43200.0,30.2302,30.2495,30.2205,30.2495,43200.0
2012-07-27 15:35:00,31.27,31.29,31.25,31.25,40500.0,30.2302,30.2495,30.2109,30.2109,40500.0
2012-07-27 15:40:00,31.26,31.29,31.26,31.27,28500.0,30.2205,30.2495,30.2205,30.2302,28500.0
2012-07-27 15:45:00,31.28,31.28,31.23,31.23,5700.0,30.2399,30.2399,30.1915,30.1915,5700.0
2012-07-27 15:50:00,31.25,31.26,31.21,31.23,5100.0,30.2109,30.2205,30.1722,30.1915,5100.0
2012-07-27 15:55:00,31.22,31.22,31.19,31.19,14400.0,30.1819,30.1819,30.1529,30.1529,14400.0
2012-07-30 09:30:00,31.26,31.37,31.26,31.34,47100.0,30.2205,30.3269,30.2205,30.2979,47100.0
2012-07-30 09:35:00,31.32,31.32,31.29,31.29,5700.0,30.2785,30.2785,30.2495,30.2495,5700.0
2012-07-30 09:40:00,31.23,31.23,31.2,31.2,10500.0,30.1915,30.1915,30.1625,30.1625,10500.0
2012-07-30 09:45:00,31.21,31.21,31.16,31.19,6300.0,30.1722,30.1722,30.1239,30.1529,6300.0
2012-07-30 09:50:00,31.2,31.2,31.12,31.13,9600.0,30.1625,30.1625,30.0852,30.0949,9600.0
2012-07-30 09:55:00,31.24,31.24,31.24,31.24,300.0,30.2012,30.2012,30.2012,30.2012,300.0
2012-07-30 10:00:00,31.25,31.25,31.19,31.2,7200.0,30.2109,30.2109,30.1529,30.1625,7200.0
2012-07-30 10:05:00,31.22,31.22,31.12,31.12,5100.0,30.1819,30.1819,30.0852,30.0852,5100.0
2012-07-30 10:10:00,31.18,31.19,31.15,31.15,16200.0,30.1432,30.1529,30.1142,30.1142,16200.0
2012-07-30 10:15:00,31.13,31.14,31.12,31.13,6000.0,30.0949,30.1045,30.0852,30.0949,6000.0
2012-07-30 10:20:00,31.12,31.21,31.12,31.21,26100.0,30.0852,30.1722,30.0852,30.1722,26100.0
2012-07-30 10:25:00,31.22,31.24,31.19,31.19,7200.0,30.1819,30.2012,30.1529,30.1529,7200.0
2012-07-30 10:30:00,31.18,31.18,31.1,31.1,22200.0,30.1432,30.1432,30.0659,30.0659,22200.0
2012-07-30 10:35:00,31.1,31.14,31.1,31.13,10200.0,30.0659,30.1045,30.0659,30.0949,10200.0
2012-07-30 10:40:00,31.1,31.11,31.06,31.06,14400.0,30.0659,30.0755,30.0272,30.0272,14400.0
2012-07-30 10:45:00,31.04,31.04,31.0,31.02,3600.0,30.0078,30.0078,29.9692,29.9885,3600.0
2012-07-30 10:50:00,31.0,31.01,30.98,30.98,3600.0,29.9692,29.9788,29.9498,29.9498,3600.0
2012-07-30 10:55:00,31.01,31.01,30.97,30.97,4200.0,29.9788,29.9788,29.9402,29.9402,4200.0
2012-07-30 11:00:00,31.0,31.05,31.0,31.05,10200.0,29.9692,30.0175,29.9692,30.0175,10200.0
2012-07-30 11:05:00,31.06,31.07,31.06,31.06,1500.0,30.0272,30.0368,30.0272,30.0272,1500.0
2012-07-30 11:10:00,31.07,31.09,31.06,31.06,15000.0,30.0368,30.0562,30.0272,30.0272,15000.0
2012-07-30 11:15:00,31.07,31.07,31.0,31.0,4500.0,30.0368,30.0368,29.9692,29.9692,4500.0
2012-07-30 11:20:00,30.97,30.99,30.97,30.99,900.0,29.9402,29.9595,29.9402,29.9595,900.0
2012-07-30 11:25:00,30.99,31.01,30.98,30.98,4500.0,29.9595,29.9788,29.9498,29.9498,4500.0
2012-07-30 11:30:00,31.0,31.0,30.98,30.98,3900.0,29.9692,29.9692,29.9498,29.9498,3900.0
2012-07-30 11:35:00,30.97,30.98,30.97,30.97,1800.0,29.9402,29.9498,29.9402,29.9402,1800.0
2012-07-30 11:40:00,30.98,30.98,30.94,30.94,2700.0,29.9498,29.9498,29.9112,29.9112,2700.0
2012-07-30 11:45:00,30.96,30.96,30.93,30.94,49200.0,29.9305,29.9305,29.9015,29.9112,49200.0
2012-07-30 11:50:00,30.93,30.93,30.93,30.93,900.0,29.9015,29.9015,29.9015,29.9015,900.0
2012-07-30 11:55:00,30.94,30.97,30.94,30.97,2400.0,29.9112,29.9402,29.9112,29.9402,2400.0
2012-07-30 12:00:00,30.97,30.97,30.95,30.96,2100.0,29.9402,29.9402,29.9208,29.9305,2100.0
2012-07-30 12:05:00,30.96,30.96,30.93,30.93,1800.0,29.9305,29.9305,29.9015,29.9015,1800.0
2012-07-30 12:10:00,30.95,30.95,30.93,30.93,2700.0,29.9208,29.9208,29.9015,29.9015,2700.0
2012-07-30 12:15:00,30.95,30.95,30.91,30.94,5100.0,29.9208,29.9208,29.8822,29.9112,5100.0
2012-07-30 12:20:00,30.94,30.94,30.93,30.93,1800.0,29.9112,29.9112,29.9015,29.9015,1800.0
2012-07-30 12:25:00,30.91,30.91,30.9,30.9,900.0,29.8822,29.8822,29.8725,29.8725,900.0
2012-07-30 12:30:00,30.89,30.89,30.89,30.89,600.0,29.8628,29.8628,29.8628,29.8628,600.0
2012-07-30 12:35:00,30.87,30.87,30.85,30.86,2700.0,29.8435,29.8435,29.8242,29.8338,2700.0
2012-07-30 12:40:00,30.89,30.91,30.89,30.91,1200.0,29.8628,29.8822,29.8628,29.8822,1200.0
2012-07-30 12:45:00,30.91,30.91,30.87,30.87,3000.0,29.8822,29.8822,29.8435,29.8435,3000.0
2012-07-30 12:50:00,30.87,30.87,30.87,30.87,300.0,29.8435,29.8435,29.8435,29.8435,300.0
2012-07-30 12:55:00,30.87,30.87,30.82,30.82,2100.0,29.8435,29.8435,29.7952,29.7952,2100.0
2012-07-30 13:00:00,30.82,30.82,30.8,30.81,3600.0,29.7952,29.7952,29.7758,29.7855,3600.0
2012-07-30 13:05:00,30.8,30.8,30.8,30.8,600.0,29.7758,29.7758,29.7758,29.7758,600.0
2012-07-30 13:10:00,30.8,30.8,30.8,30.8,0.0,29.7758,29.7758,29.7758,29.7758,0.0
2012-07-30 13:15:00,30.84,30.86,30.83,30.85,3300.0,29.8145,29.8338,29.8048,29.8242,3300.0
2012-07-30 13:20:00,30.86,30.86,30.85,30.85,2100.0,29.8338,29.8338,29.8242,29.8242,2100.0
2012-07-30 13:25:00,30.87,30.88,30.85,30.86,7500.0,29.8435,29.8532,29.8242,29.8338,7500.0
2012-07-30 13:30:00,30.85,30.89,30.85,30.89,1200.0,29.8242,29.8628,29.8242,29.8628,1200.0
2012-07-30 13:35:00,30.89,30.89,30.88,30.88,2400.0,29.8628,29.8628,29.8532,29.8532,2400.0
2012-07-30 13:40:00,30.88,30.88,30.85,30.85,600.0,29.8532,29.8532,29.8242,29.8242,600.0
2012-07-30 13:45:00,30.84,30.86,30.84,30.86,5400.0,29.8145,29.8338,29.8145,29.8338,5400.0
2012-07-30 13:50:00,30.84,30.85,30.84,30.85,65400.0,29.8145,29.8242,29.8145,29.8242,65400.0
2012-07-30 13:55:00,30.85,30.86,30.84,30.85,2400.0,29.8242,29.8338,29.8145,29.8242,2400.0
2012-07-30 14:00:00,30.85,30.85,30.82,30.84,57000.0,29.8242,29.8242,29.7952,29.8145,57000.0
2012-07-30 14:05:00,30.83,30.84,30.81,30.81,4800.0,29.8048,29.8145,29.7855,29.7855,4800.0
2012-07-30 14:10:00,30.82,30.87,30.82,30.87,1200.0,29.7952,29.8435,29.7952,29.8435,1200.0
2012-07-30 14:15:00,30.88,30.9,30.88,30.88,2100.0,29.8532,29.8725,29.8532,29.8532,2100.0
2012-07-30 14:20:00,30.88,30.9,30.87,30.87,6300.0,29.8532,29.8725,29.8435,29.8435,6300.0
2012-07-30 14:25:00,30.87,30.88,30.87,30.88,5400.0,29.8435,29.8532,29.8435,29.8532,5400.0
2012-07-30 14:30:00,30.89,30.91,30.88,30.89,13800.0,29.8628,29.8822,29.8532,29.8628,13800.0
2012-07-30 14:35:00,30.9,30.9,30.88,30.9,4500.0,29.8725,29.8725,29.8532,29.8725,4500.0
2012-07-30 14:40:00,30.91,30.92,30.9,30.9,2700.0,29.8822,29.8918,29.8725,29.8725,2700.0
2012-07-30 14:45:00,30.91,30.91,30.89,30.89,1800.0,29.8822,29.8822,29.8628,29.8628,1800.0
2012-07-30 14:50:00,30.89,30.89,30.89,30.89,10800.0,29.8628,29.8628,29.8628,29.8628,10800.0
2012-07-30 14:55:00,30.9,30.91,30.9,30.91,7200.0,29.8725,29.8822,29.8725,29.8822,7200.0
2012-07-30 15:00:00,30.9,30.91,30.87,30.87,2700.0,29.8725,29.8822,29.8435,29.8435,2700.0
2012-07-30 15:05:00,30.87,30.87,30.82,30.83,7800.0,29.8435,29.8435,29.7952,29.8048,7800.0
2012-07-30 15:10:00,30.82,30.84,30.81,30.81,11100.0,29.7952,29.8145,29.7855,29.7855,11100.0
2012-07-30 15:15:00,30.8,30.83,30.8,30.83,57900.0,29.7758,29.8048,29.7758,29.8048,57900.0
2012-07-30 15:20:00,30.83,30.83,30.82,30.83,1500.0,29.8048,29.8048,29.7952,29.8048,1500.0
2012-07-30 15:25:00,30.83,30.83,30.81,30.82,11100.0,29.8048,29.8048,29.7855,29.7952,11100.0
2012-07-30 15:30:00,30.87,30.87,30.84,30.86,4200.0,29.8435,29.8435,29.8145,29.8338,4200.0
2012-07-30 15:35:00,30.84,30.84,30.79,30.79,17100.0,29.8145,29.8145,29.7662,29.7662,17100.0
2012-07-30 15:40:00,30.81,30.83,30.81,30.82,19200.0,29.7855,29.8048,29.7855,29.7952,19200.0
2012-07-30 15:45:00,30.82,30.84,30.81,30.84,32100.0,29.7952,29.8145,29.7855,29.8145,32100.0
2012-07-30 15:50:00,30.84,30.86,30.81,30.83,59400.0,29.8145,29.8338,29.7855,29.8048,59400.0
2012-07-30 15:55:00,30.83,30.83,30.76,30.8,41700.0,29.8048,29.8048,29.7372,29.7758,41700.0
2012-07-31 09:30:00,30.67,30.7,30.55,30.58,35100.0,29.6501,29.6792,29.5341,29.5631,35100.0
2012-07-31 09:35:00,30.57,30.68,30.55,30.68,4800.0,29.5535,29.6598,29.5341,29.6598,4800.0
2012-07-31 09:40:00,30.71,30.81,30.68,30.8,47100.0,29.6888,29.7855,29.6598,29.7758,47100.0
2012-07-31 09:45:00,30.8,30.83,30.78,30.78,10500.0,29.7758,29.8048,29.7565,29.7565,10500.0
2012-07-31 09:50:00,30.75,30.75,30.7,30.7,1200.0,29.7275,29.7275,29.6792,29.6792,1200.0
2012-07-31 09:55:00,30.68,30.68,30.63,30.68,3300.0,29.6598,29.6598,29.6115,29.6598,3300.0
2012-07-31 10:00:00,30.7,30.7,30.57,30.61,2700.0,29.6792,29.6792,29.5535,29.5921,2700.0
2012-07-31 10:05:00,30.56,30.6,30.56,30.6,8400.0,29.5438,29.5825,29.5438,29.5825,8400.0
2012-07-31 10:10:00,30.6,30.62,30.6,30.62,1200.0,29.5825,29.6018,29.5825,29.6018,1200.0
2012-07-31 10:15:00,30.62,30.62,30.62,30.62,300.0,29.6018,29.6018,29.6018,29.6018,300.0
2012-07-31 10:20:00,30.62,30.62,30.62,30.62,600.0,29.6018,29.6018,29.6018,29.6018,600.0
2012-07-31 10:25:00,30.66,30.68,30.62,30.62,2100.0,29.6405,29.6598,29.6018,29.6018,2100.0
2012-07-31 10:30:00,30.6,30.6,30.55,30.55,900.0,29.5825,29.5825,29.5341,29.5341,900.0
2012-07-31 10:35:00,30.55,30.55,30.5,30.5,1500.0,29.5341,29.5341,29.4858,29.4858,1500.0
2012-07-31 10:40:00,30.5,30.53,30.48,30.53,2400.0,29.4858,29.5148,29.4665,29.5148,2400.0
2012-07-31 10:45:00,30.61,30.61,30.58,30.6,2400.0,29.5921,29.5921,29.5631,29.5825,2400.0
2012-07-31 10:50:00,30.58,30.58,30.57,30.58,900.0,29.5631,29.5631,29.5535,29.5631,900.0
2012-07-31 10:55:00,30.58,30.58,30.56,30.56,1200.0,29.5631,29.5631,29.5438,29.5438,1200.0
2012-07-31 11:00:00,30.51,30.53,30.51,30.52,5100.0,29.4955,29.5148,29.4955,29.5051,5100.0
2012-07-31 11:05:00,30.5,30.52,30.5,30.52,4200.0,29.4858,29.5051,29.4858,29.5051,4200.0
2012-07-31 11:10:00,30.53,30.59,30.52,30.59,34800.0,29.5148,29.5728,29.5051,29.5728,34800.0
2012-07-31 11:15:00,30.61,30.61,30.58,30.59,5100.0,29.5921,29.5921,29.5631,29.5728,5100.0
2012-07-31 11:20:00,30.57,30.59,30.57,30.59,900.0,29.5535,29.5728,29.5535,29.5728,900.0
2012-07-31 11:25:00,30.59,30.6,30.59,30.6,1800.0,29.5728,29.5825,29.5728,29.5825,1800.0
2012-07-31 11:30:00,30.58,30.58,30.57,30.58,8400.0,29.5631,29.5631,29.5535,29.5631,8400.0
2012-07-31 11:35:00,30.57,30.58,30.57,30.58,2100.0,29.5535,29.5631,29.5535,29.5631,2100.0
2012-07-31 11:40:00,30.57,30.57,30.55,30.55,2100.0,29.5535,29.5535,29.5341,29.5341,2100.0
2012-07-31 11:45:00,30.55,30.55,30.53,30.55,23400.0,29.5341,29.5341,29.5148,29.5341,23400.0
2012-07-31 11:50:00,30.55,30.55,30.54,30.54,8400.0,29.5341,29.5341,29.5245,29.5245,8400.0
2012-07-31 11:55:00,30.53,30.54,30.53,30.53,3300.0,29.5148,29.5245,29.5148,29.5148,3300.0
2012-07-31 12:00:00,30.52,30.52,30.39,30.4,9000.0,29.5051,29.5051,29.3795,29.3891,9000.0
2012-07-31 12:05:00,30.39,30.39,30.36,30.38,3900.0,29.3795,29.3795,29.3505,29.3698,3900.0
2012-07-31 12:10:00,30.37,30.37,30.31,30.31,4200.0,29.3601,29.3601,29.3021,29.3021,4200.0
2012-07-31 12:15:00,30.31,30.31,30.31,30.31,0.0,29.3021,29.3021,29.3021,29.3021,0.0
2012-07-31 12:20:00,30.35,30.36,30.35,30.36,3000.0,29.3408,29.3505,29.3408,29.3505,3000.0
2012-07-31 12:25:00,30.38,30.38,30.37,30.37,2100.0,29.3698,29.3698,29.3601,29.3601,2100.0
2012-07-31 12:30:00,30.37,30.38,30.37,30.38,600.0,29.3601,29.3698,29.3601,29.3698,600.0
2012-07-31 12:35:00,30.38,30.38,30.38,30.38,1500.0,29.3698,29.3698,29.3698,29.3698,1500.0
2012-07-31 12:40:00,30.4,30.4,30.36,30.36,600.0,29.3891,29.3891,29.3505,29.3505,600.0
2012-07-31 12:45:00,30.36,30.36,30.36,30.36,300.0,29.3505,29.3505,29.3505,29.3505,300.0
2012-07-31 12:50:00,30.33,30.35,30.33,30.35,2100.0,29.3215,29.3408,29.3215,29.3408,2100.0
2012-07-31 12:55:00,30.36,30.36,30.31,30.32,14100.0,29.3505,29.3505,29.3021,29.3118,14100.0
2012-07-31 13:00:00,30.31,30.31,30.26,30.26,6300.0,29.3021,29.3021,29.2538,29.2538,6300.0
2012-07-31 13:05:00,30.29,30.3,30.29,30.3,900.0,29.2828,29.2925,29.2828,29.2925,900.0
2012-07-31 13:10:00,30.28,30.32,30.26,30.29,6600.0,29.2731,29.3118,29.2538,29.2828,6600.0
2012-07-31 13:15:00,30.29,30.29,30.28,30.28,900.0,29.2828,29.2828,29.2731,29.2731,900.0
2012-07-31 13:20:00,30.28,30.28,30.28,30.28,0.0,29.2731,29.2731,29.2731,29.2731,0.0
2012-07-31 13:25:00,30.25,30.27,30.25,30.27,1500.0,29.2441,29.2635,29.2441,29.2635,1500.0
2012-07-31 13:30:00,30.25,30.26,30.23,30.24,3600.0,29.2441,29.2538,29.2248,29.2344,3600.0
2012-07-31 13:35:00,30.23,30.23,30.23,30.23,300.0,29.2248,29.2248,29.2248,29.2248,300.0
2012-07-31 13:40:00,30.22,30.22,30.18,30.19,3900.0,29.2151,29.2151,29.1764,29.1861,3900.0
2012-07-31 13:45:00,30.19,30.2,30.19,30.2,3300.0,29.1861,29.1958,29.1861,29.1958,3300.0
2012-07-31 13:50:00,30.2,30.2,30.2,30.2,0.0,29.1958,29.1958,29.1958,29.1958,0.0
2012-07-31 13:55:00,30.17,30.19,30.17,30.18,60600.0,29.1668,29.1861,29.1668,29.1764,60600.0
2012-07-31 14:00:00,30.18,30.18,30.17,30.17,900.0,29.1764,29.1764,29.1668,29.1668,900.0
2012-07-31 14:05:00,30.16,30.16,30.14,30.14,6600.0,29.1571,29.1571,29.1378,29.1378,6600.0
2012-07-31 14:10:00,30.16,30.17,30.16,30.17,1200.0,29.1571,29.1668,29.1571,29.1668,1200.0
2012-07-31 14:15:00,30.17,30.17,30.17,30.17,300.0,29.1668,29.1668,29.1668,29.1668,300.0
2012-07-31 14:20:00,30.17,30.18,30.17,30.18,600.0,29.1668,29.1764,29.1668,29.1764,600.0
2012-07-31 14:25:00,30.2,30.21,30.2,30.21,1800.0,29.1958,29.2054,29.1958,29.2054,1800.0
2012-07-31 14:30:00,30.19,30.2,30.18,30.18,2100.0,29.1861,29.1958,29.1764,29.1764,2100.0
2012-07-31 14:35:00,30.18,30.19,30.17,30.19,1500.0,29.1764,29.1861,29.1668,29.1861,1500.0
2012-07-31 14:40:00,30.18,30.19,30.18,30.19,3600.0,29.1764,29.1861,29.1764,29.1861,3600.0
2012-07-31 14:45:00,30.2,30.22,30.19,30.22,4200.0,29.1958,29.2151,29.1861,29.2151,4200.0
2012-07-31 14:50:00,30.22,30.22,30.2,30.21,3900.0,29.2151,29.2151,29.1958,29.2054,3900.0
2012-07-31 14:55:00,30.21,30.21,30.16,30.17,3000.0,29.2054,29.2054,29.1571,29.1668,3000.0
2012-07-31 15:00:00,30.15,30.15,30.11,30.11,1800.0,29.1474,29.1474,29.1088,29.1088,1800.0
2012-07-31 15:05:00,30.11,30.11,30.07,30.09,10800.0,29.1088,29.1088,29.0701,29.0894,10800.0
2012-07-31 15:10:00,30.1,30.11,30.06,30.06,8400.0,29.0991,29.1088,29.0604,29.0604,8400.0
2012-07-31 15:15:00,30.08,30.09,30.05,30.08,3900.0,29.0798,29.0894,29.0508,29.0798,3900.0
2012-07-31 15:20:00,30.08,30.1,30.07,30.07,42600.0,29.0798,29.0991,29.0701,29.0701,42600.0
2012-07-31 15:25:00,30.08,30.09,30.06,30.09,141900.0,29.0798,29.0894,29.0604,29.0894,141900.0
2012-07-31 15:30:00,30.09,30.09,30.07,30.07,23400.0,29.0894,29.0894,29.0701,29.0701,23400.0
2012-07-31 15:35:00,30.08,30.1,30.07,30.08,4500.0,29.0798,29.0991,29.0701,29.0798,4500.0
2012-07-31 15:40:00,30.08,30.08,30.03,30.03,15600.0,29.0798,29.0798,29.0314,29.0314,15600.0
2012-07-31 15:45:00,30.05,30.05,30.03,30.03,11700.0,29.0508,29.0508,29.0314,29.0314,11700.0
2012-07-31 15:50:00,30.02,30.07,30.02,30.05,25200.0,29.0218,29.0701,29.0218,29.0508,25200.0
2012-07-31 15:55:00,30.03,30.03,29.96,29.96,18600.0,29.0314,29.0314,28.9638,28.9638,18600.0
2012-08-01 09:30:00,30.16,30.25,30.15,30.18,14700.0,29.1571,29.2441,29.1474,29.1764,14700.0
2012-08-01 09:35:00,30.18,30.2,30.17,30.17,13800.0,29.1764,29.1958,29.1668,29.1668,13800.0
2012-08-01 09:40:00,30.19,30.2,30.12,30.13,11700.0,29.1861,29.1958,29.1184,29.1281,11700.0
2012-08-01 09:45:00,30.07,30.07,30.05,30.05,2400.0,29.0701,29.0701,29.0508,29.0508,2400.0
2012-08-01 09:50:00,30.01,30.07,30.01,30.07,5400.0,29.0121,29.0701,29.0121,29.0701,5400.0
2012-08-01 09:55:00,30.07,30.07,30.05,30.05,2100.0,29.0701,29.0701,29.0508,29.0508,2100.0
2012-08-01 10:00:00,30.02,30.02,29.93,29.93,5700.0,29.0218,29.0218,28.9348,28.9348,5700.0
2012-08-01 10:05:00,29.93,29.96,29.93,29.94,7200.0,28.9348,28.9638,28.9348,28.9444,7200.0
2012-08-01 10:10:00,29.95,30.0,29.93,29.93,2700.0,28.9541,29.0024,28.9348,28.9348,2700.0
2012-08-01 10:15:00,29.97,29.97,29.95,29.95,600.0,28.9734,28.9734,28.9541,28.9541,600.0
2012-08-01 10:20:00,29.96,29.98,29.96,29.98,3000.0,28.9638,28.9831,28.9638,28.9831,3000.0
2012-08-01 10:25:00,29.96,29.96,29.96,29.96,300.0,28.9638,28.9638,28.9638,28.9638,300.0
2012-08-01 10:30:00,29.99,29.99,29.99,29.99,1800.0,28.9928,28.9928,28.9928,28.9928,1800.0
2012-08-01 10:35:00,30.0,30.05,30.0,30.04,2100.0,29.0024,29.0508,29.0024,29.0411,2100.0
2012-08-01 10:40:00,30.06,30.07,30.05,30.05,29400.0,29.0604,29.0701,29.0508,29.0508,29400.0
2012-08-01 10:45:00,30.02,30.08,30.02,30.08,1800.0,29.0218,29.0798,29.0218,29.0798,1800.0
2012-08-01 10:50:00,30.1,30.1,30.06,30.09,7500.0,29.0991,29.0991,29.0604,29.0894,7500.0
2012-08-01 10:55:00,30.1,30.11,30.09,30.09,2100.0,29.0991,29.1088,29.0894,29.0894,2100.0
2012-08-01 11:00:00,30.08,30.08,30.05,30.05,1200.0,29.0798,29.0798,29.0508,29.0508,1200.0
2012-08-01 11:05:00,30.03,30.04,30.02,30.04,2700.0,29.0314,29.0411,29.0218,29.0411,2700.0
2012-08-01 11:10:00,30.04,30.04,29.97,29.97,6300.0,29.0411,29.0411,28.9734,28.9734,6300.0
2012-08-01 11:15:00,29.97,29.99,29.93,29.94,44100.0,28.9734,28.9928,28.9348,28.9444,44100.0
2012-08-01 11:20:00,29.95,29.97,29.95,29.96,6900.0,28.9541,28.9734,28.9541,28.9638,6900.0
2012-08-01 11:25:00,29.93,29.94,29.9,29.93,37800.0,28.9348,28.9444,28.9058,28.9348,37800.0
2012-08-01 11:30:00,29.94,29.94,29.91,29.93,8100.0,28.9444,28.9444,28.9154,28.9348,8100.0
2012-08-01 11:35:00,29.89,29.89,29.86,29.88,18900.0,28.8961,28.8961,28.8671,28.8864,18900.0
2012-08-01 11:40:00,29.86,29.86,29.86,29.86,2400.0,28.8671,28.8671,28.8671,28.8671,2400.0
2012-08-01 11:45:00,29.86,29.86,29.82,29.83,8100.0,28.8671,28.8671,28.8284,28.8381,8100.0
2012-08-01 11:50:00,29.84,29.84,29.82,29.83,2400.0,28.8477,28.8477,28.8284,28.8381,2400.0
2012-08-01 11:55:00,29.82,29.82,29.79,29.8,1800.0,28.8284,28.8284,28.7994,28.8091,1800.0
2012-08-01 12:00:00,29.79,29.79,29.72,29.75,46200.0,28.7994,28.7994,28.7317,28.7607,46200.0
2012-08-01 12:05:00,29.73,29.75,29.72,29.72,14700.0,28.7414,28.7607,28.7317,28.7317,14700.0
2012-08-01 12:10:00,29.73,29.73,29.71,29.71,7800.0,28.7414,28.7414,28.7221,28.7221,7800.0
2012-08-01 12:15:00,29.71,29.73,29.71,29.71,3000.0,28.7221,28.7414,28.7221,28.7221,3000.0
2012-08-01 12:20:00,29.72,29.72,29.71,29.72,3000.0,28.7317,28.7317,28.7221,28.7317,3000.0
2012-08-01 12:25:00,29.7,29.71,29.69,29.71,3000.0,28.7124,28.7221,28.7027,28.7221,3000.0
2012-08-01 12:30:00,29.71,29.71,29.71,29.71,300.0,28.7221,28.7221,28.7221,28.7221,300.0
2012-08-01 12:35:00,29.71,29.71,29.71,29.71,0.0,28.7221,28.7221,28.7221,28.7221,0.0
2012-08-01 12:40:00,29.71,29.71,29.71,29.71,0.0,28.7221,28.7221,28.7221,28.7221,0.0
2012-08-01 12:45:00,29.7,29.71,29.69,29.71,8400.0,28.7124,28.7221,28.7027,28.7221,8400.0
2012-08-01 12:50:00,29.71,29.71,29.7,29.71,900.0,28.7221,28.7221,28.7124,28.7221,900.0
2012-08-01 12:55:00,29.71,29.73,29.7,29.7,2100.0,28.7221,28.7414,28.7124,28.7124,2100.0
2012-08-01 13:00:00,29.7,29.7,29.7,29.7,300.0,28.7124,28.7124,28.7124,28.7124,300.0
2012-08-01 13:05:00,29.72,29.73,29.71,29.71,900.0,28.7317,28.7414,28.7221,28.7221,900.0
2012-08-01 13:10:00,29.72,29.72,29.69,29.69,4800.0,28.7317,28.7317,28.7027,28.7027,4800.0
2012-08-01 13:15:00,29.7,29.7,29.67,29.69,3600.0,28.7124,28.7124,28.6834,28.7027,3600.0
2012-08-01 13:20:00,29.68,29.7,29.68,29.69,2400.0,28.6931,28.7124,28.6931,28.7027,2400.0
2012-08-01 13:25:00,29.68,29.69,29.64,29.64,6600.0,28.6931,28.7027,28.6544,28.6544,6600.0
2012-08-01 13:30:00,29.62,29.62,29.6,29.61,1800.0,28.6351,28.6351,28.6157,28.6254,1800.0
2012-08-01 13:35:00,29.61,29.61,29.61,29.61,2400.0,28.6254,28.6254,28.6254,28.6254,2400.0
2012-08-01 13:40:00,29.6,29.6,29.57,29.6,73200.0,28.6157,28.6157,28.5867,28.6157,73200.0
2012-08-01 13:45:00,29.63,29.63,29.63,29.63,1500.0,28.6447,28.6447,28.6447,28.6447,1500.0
2012-08-01 13:50:00,29.62,29.62,29.57,29.57,70500.0,28.6351,28.6351,28.5867,28.5867,70500.0
2012-08-01 13:55:00,29.57,29.57,29.52,29.52,50100.0,28.5867,28.5867,28.5384,28.5384,50100.0
2012-08-01 14:00:00,29.5,29.5,29.48,29.5,22800.0,28.5191,28.5191,28.4997,28.5191,22800.0
2012-08-01 14:05:00,29.5,29.5,29.47,29.47,6000.0,28.5191,28.5191,28.4901,28.4901,6000.0
2012-08-01 14:10:00,29.47,29.5,29.35,29.39,49200.0,28.4901,28.5191,28.374,28.4127,49200.0
2012-08-01 14:15:00,29.4,29.45,29.4,29.43,6300.0,28.4224,28.4707,28.4224,28.4514,6300.0
2012-08-01 14:20:00,29.45,29.52,29.43,29.5,7500.0,28.4707,28.5384,28.4514,28.5191,7500.0
2012-08-01 14:25:00,29.5,29.52,29.48,29.52,2700.0,28.5191,28.5384,28.4997,28.5384,2700.0
2012-08-01 14:30:00,29.53,29.56,29.5,29.5,2700.0,28.5481,28.5771,28.5191,28.5191,2700.0
2012-08-01 14:35:00,29.49,29.54,29.49,29.52,35700.0,28.5094,28.5577,28.5094,28.5384,35700.0
2012-08-01 14:40:00,29.5,29.52,29.48,29.48,15900.0,28.5191,28.5384,28.4997,28.4997,15900.0
2012-08-01 14:45:00,29.44,29.44,29.43,29.44,2100.0,28.461,28.461,28.4514,28.461,2100.0
2012-08-01 14:50:00,29.44,29.44,29.4,29.4,12000.0,28.461,28.461,28.4224,28.4224,12000.0
2012-08-01 14:55:00,29.41,29.42,29.38,29.39,109200.0,28.432,28.4417,28.403,28.4127,109200.0
2012-08-01 15:00:00,29.39,29.39,29.35,29.35,14400.0,28.4127,28.4127,28.374,28.374,14400.0
2012-08-01 15:05:00,29.34,29.39,29.34,29.37,17700.0,28.3644,28.4127,28.3644,28.3934,17700.0
2012-08-01 15:10:00,29.37,29.39,29.32,29.32,22500.0,28.3934,28.4127,28.345,28.345,22500.0
2012-08-01 15:15:00,29.32,29.32,29.3,29.31,7500.0,28.345,28.345,28.3257,28.3354,7500.0
2012-08-01 15:20:00,29.31,29.36,29.3,29.33,15000.0,28.3354,28.3837,28.3257,28.3547,15000.0
2012-08-01 15:25:00,29.33,29.38,29.32,29.38,13800.0,28.3547,28.403,28.345,28.403,13800.0
2012-08-01 15:30:00,29.36,29.39,29.36,29.37,25200.0,28.3837,28.4127,28.3837,28.3934,25200.0
2012-08-01 15:35:00,29.35,29.35,29.34,29.35,2700.0,28.374,28.374,28.3644,28.374,2700.0
2012-08-01 15:40:00,29.32,29.34,29.32,29.32,3000.0,28.345,28.3644,28.345,28.345,3000.0
2012-08-01 15:45:00,29.33,29.34,29.25,29.25,15000.0,28.3547,28.3644,28.2774,28.2774,15000.0
2012-08-01 15:50:00,29.25,29.25,29.18,29.18,90000.0,28.2774,28.2774,28.2097,28.2097,90000.0
2012-08-01 15:55:00,29.18,29.18,29.03,29.08,130500.0,28.2097,28.2097,28.0647,28.113,130500.0
2012-08-02 09:30:00,28.69,28.84,28.11,28.22,256500.0,27.736,27.881,27.1753,27.2816,256500.0
2012-08-02 09:35:00,28.22,28.33,28.18,28.27,99600.0,27.2816,27.388,27.2429,27.33,99600.0
2012-08-02 09:40:00,28.28,28.33,28.27,28.28,161700.0,27.3396,27.388,27.33,27.3396,161700.0
2012-08-02 09:45:00,28.23,28.35,28.23,28.33,41700.0,27.2913,27.4073,27.2913,27.388,41700.0
2012-08-02 09:50:00,28.31,28.32,28.25,28.32,87900.0,27.3686,27.3783,27.3106,27.3783,87900.0
2012-08-02 09:55:00,28.32,28.32,28.28,28.3,48900.0,27.3783,27.3783,27.3396,27.359,48900.0
2012-08-02 10:00:00,28.28,28.28,28.24,28.24,6000.0,27.3396,27.3396,27.301,27.301,6000.0
2012-08-02 10:05:00,28.28,28.39,28.28,28.39,9900.0,27.3396,27.446,27.3396,27.446,9900.0
2012-08-02 10:10:00,28.4,28.46,28.39,28.43,38400.0,27.4556,27.5136,27.446,27.4846,38400.0
2012-08-02 10:15:00,28.44,28.44,28.43,28.44,3000.0,27.4943,27.4943,27.4846,27.4943,3000.0
2012-08-02 10:20:00,28.45,28.47,28.41,28.41,54900.0,27.504,27.5233,27.4653,27.4653,54900.0
2012-08-02 10:25:00,28.44,28.62,28.44,28.62,12900.0,27.4943,27.6683,27.4943,27.6683,12900.0
2012-08-02 10:30:00,28.6,28.6,28.57,28.57,49200.0,27.649,27.649,27.62,27.62,49200.0
2012-08-02 10:35:00,28.62,28.64,28.56,28.56,2700.0,27.6683,27.6877,27.6103,27.6103,2700.0
2012-08-02 10:40:00,28.55,28.58,28.53,28.58,10500.0,27.6006,27.6296,27.5813,27.6296,10500.0
2012-08-02 10:45:00,28.58,28.65,28.58,28.61,15600.0,27.6296,27.6973,27.6296,27.6586,15600.0
2012-08-02 10:50:00,28.63,28.64,28.59,28.61,13800.0,27.678,27.6877,27.6393,27.6586,13800.0
2012-08-02 10:55:00,28.59,28.59,28.53,28.55,66000.0,27.6393,27.6393,27.5813,27.6006,66000.0
2012-08-02 11:00:00,28.57,28.59,28.51,28.51,13200.0,27.62,27.6393,27.562,27.562,13200.0
2012-08-02 11:05:00,28.51,28.52,28.49,28.49,11400.0,27.562,27.5716,27.5426,27.5426,11400.0
2012-08-02 11:10:00,28.47,28.47,28.47,28.47,300.0,27.5233,27.5233,27.5233,27.5233,300.0
2012-08-02 11:15:00,28.48,28.48,28.45,28.48,2100.0,27.533,27.533,27.504,27.533,2100.0
2012-08-02 11:20:00,28.45,28.45,28.44,28.44,900.0,27.504,27.504,27.4943,27.4943,900.0
2012-08-02 11:25:00,28.41,28.48,28.4,28.48,5700.0,27.4653,27.533,27.4556,27.533,5700.0
2012-08-02 11:30:00,28.49,28.49,28.43,28.43,5700.0,27.5426,27.5426,27.4846,27.4846,5700.0
2012-08-02 11:35:00,28.43,28.46,28.41,28.42,27300.0,27.4846,27.5136,27.4653,27.475,27300.0
2012-08-02 11:40:00,28.42,28.43,28.4,28.4,9300.0,27.475,27.4846,27.4556,27.4556,9300.0
2012-08-02 11:45:00,28.41,28.42,28.38,28.38,26100.0,27.4653,27.475,27.4363,27.4363,26100.0
2012-08-02 11:50:00,28.37,28.38,28.33,28.35,14700.0,27.4266,27.4363,27.388,27.4073,14700.0
2012-08-02 11:55:00,28.35,28.4,28.34,28.4,23400.0,27.4073,27.4556,27.3976,27.4556,23400.0
2012-08-02 12:00:00,28.41,28.45,28.41,28.45,11100.0,27.4653,27.504,27.4653,27.504,11100.0
2012-08-02 12:05:00,28.44,28.44,28.43,28.44,8700.0,27.4943,27.4943,27.4846,27.4943,8700.0
2012-08-02 12:10:00,28.45,28.45,28.43,28.45,4200.0,27.504,27.504,27.4846,27.504,4200.0
2012-08-02 12:15:00,28.45,28.47,28.43,28.45,12900.0,27.504,27.5233,27.4846,27.504,12900.0
2012-08-02 12:20:00,28.45,28.46,28.43,28.46,13500.0,27.504,27.5136,27.4846,27.5136,13500.0
2012-08-02 12:25:00,28.46,28.48,28.46,28.47,14400.0,27.5136,27.533,27.5136,27.5233,14400.0
2012-08-02 12:30:00,28.46,28.46,28.42,28.42,10500.0,27.5136,27.5136,27.475,27.475,10500.0
2012-08-02 12:35:00,28.44,28.48,28.43,28.48,15900.0,27.4943,27.533,27.4846,27.533,15900.0
2012-08-02 12:40:00,28.48,28.48,28.45,28.46,18300.0,27.533,27.533,27.504,27.5136,18300.0
2012-08-02 12:45:00,28.46,28.46,28.44,28.44,4800.0,27.5136,27.5136,27.4943,27.4943,4800.0
2012-08-02 12:50:00,28.45,28.46,28.43,28.43,11100.0,27.504,27.5136,27.4846,27.4846,11100.0
2012-08-02 12:55:00,28.43,28.49,28.43,28.48,6000.0,27.4846,27.5426,27.4846,27.533,6000.0
2012-08-02 13:00:00,28.48,28.48,28.46,28.48,8700.0,27.533,27.533,27.5136,27.533,8700.0
2012-08-02 13:05:00,28.48,28.51,28.48,28.5,8100.0,27.533,27.562,27.533,27.5523,8100.0
2012-08-02 13:10:00,28.52,28.53,28.51,28.51,11400.0,27.5716,27.5813,27.562,27.562,11400.0
2012-08-02 13:15:00,28.52,28.52,28.5,28.51,7800.0,27.5716,27.5716,27.5523,27.562,7800.0
2012-08-02 13:20:00,28.51,28.52,28.48,28.5,14700.0,27.562,27.5716,27.533,27.5523,14700.0
2012-08-02 13:25:00,28.5,28.51,28.49,28.5,4200.0,27.5523,27.562,27.5426,27.5523,4200.0
2012-08-02 13:30:00,28.5,28.52,28.5,28.51,8100.0,27.5523,27.5716,27.5523,27.562,8100.0
2012-08-02 13:35:00,28.52,28.52,28.48,28.5,16200.0,27.5716,27.5716,27.533,27.5523,16200.0
2012-08-02 13:40:00,28.49,28.51,28.49,28.5,7500.0,27.5426,27.562,27.5426,27.5523,7500.0
2012-08-02 13:45:00,28.5,28.52,28.49,28.52,6000.0,27.5523,27.5716,27.5426,27.5716,6000.0
2012-08-02 13:50:00,28.52,28.54,28.51,28.54,8700.0,27.5716,27.591,27.562,27.591,8700.0
2012-08-02 13:55:00,28.52,28.53,28.49,28.5,23100.0,27.5716,27.5813,27.5426,27.5523,23100.0
2012-08-02 14:00:00,28.49,28.53,28.49,28.51,12300.0,27.5426,27.5813,27.5426,27.562,12300.0
2012-08-02 14:05:00,28.51,28.52,28.51,28.52,4500.0,27.562,27.5716,27.562,27.5716,4500.0
2012-08-02 14:10:00,28.52,28.53,28.51,28.52,13800.0,27.5716,27.5813,27.562,27.5716,13800.0
2012-08-02 14:15:00,28.52,28.52,28.51,28.52,18600.0,27.5716,27.5716,27.562,27.5716,18600.0
2012-08-02 14:20:00,28.52,28.53,28.51,28.53,6300.0,27.5716,27.5813,27.562,27.5813,6300.0
2012-08-02 14:25:00,28.52,28.53,28.51,28.52,12900.0,27.5716,27.5813,27.562,27.5716,12900.0
2012-08-02 14:30:00,28.51,28.54,28.51,28.54,8400.0,27.562,27.591,27.562,27.591,8400.0
2012-08-02 14:35:00,28.54,28.61,28.54,28.61,8700.0,27.591,27.6586,27.591,27.6586,8700.0
2012-08-02 14:40:00,28.61,28.61,28.56,28.57,17100.0,27.6586,27.6586,27.6103,27.62,17100.0
2012-08-02 14:45:00,28.57,28.58,28.55,28.56,15600.0,27.62,27.6296,27.6006,27.6103,15600.0
2012-08-02 14:50:00,28.56,28.56,28.5,28.5,16500.0,27.6103,27.6103,27.5523,27.5523,16500.0
2012-08-02 14:55:00,28.51,28.55,28.51,28.54,13200.0,27.562,27.6006,27.562,27.591,13200.0
2012-08-02 15:00:00,28.52,28.54,28.52,28.54,3900.0,27.5716,27.591,27.5716,27.591,3900.0
2012-08-02 15:05:00,28.56,28.56,28.52,28.52,7200.0,27.6103,27.6103,27.5716,27.5716,7200.0
2012-08-02 15:10:00,28.51,28.52,28.47,28.47,15300.0,27.562,27.5716,27.5233,27.5233,15300.0
2012-08-02 15:15:00,28.47,28.48,28.43,28.48,16200.0,27.5233,27.533,27.4846,27.533,16200.0
2012-08-02 15:20:00,28.48,28.51,28.48,28.5,8100.0,27.533,27.562,27.533,27.5523,8100.0
2012-08-02 15:25:00,28.51,28.53,28.49,28.49,11400.0,27.562,27.5813,27.5426,27.5426,11400.0
2012-08-02 15:30:00,28.49,28.51,28.47,28.51,10800.0,27.5426,27.562,27.5233,27.562,10800.0
2012-08-02 15:35:00,28.51,28.52,28.47,28.51,10500.0,27.562,27.5716,27.5233,27.562,10500.0
2012-08-02 15:40:00,28.52,28.52,28.47,28.49,20100.0,27.5716,27.5716,27.5233,27.5426,20100.0
2012-08-02 15:45:00,28.48,28.49,28.43,28.45,12000.0,27.533,27.5426,27.4846,27.504,12000.0
2012-08-02 15:50:00,28.47,28.47,28.45,28.45,8400.0,27.5233,27.5233,27.504,27.504,8400.0
2012-08-02 15:55:00,28.45,28.53,28.45,28.52,32100.0,27.504,27.5813,27.504,27.5716,32100.0
2012-08-03 09:30:00,28.9,29.09,28.83,28.91,50400.0,27.939,28.1227,27.8713,27.9487,50400.0
2012-08-03 09:35:00,28.91,28.98,28.86,28.98,62400.0,27.9487,28.0163,27.9003,28.0163,62400.0
2012-08-03 09:40:00,28.98,29.03,28.96,29.03,73500.0,28.0163,28.0647,27.997,28.0647,73500.0
2012-08-03 09:45:00,29.01,29.13,29.01,29.07,18600.0,28.0453,28.1614,28.0453,28.1034,18600.0
2012-08-03 09:50:00,29.07,29.09,29.01,29.05,34800.0,28.1034,28.1227,28.0453,28.084,34800.0
2012-08-03 09:55:00,29.07,29.08,29.02,29.03,4500.0,28.1034,28.113,28.055,28.0647,4500.0
2012-08-03 10:00:00,29.03,29.12,29.01,29.12,7200.0,28.0647,28.1517,28.0453,28.1517,7200.0
2012-08-03 10:05:00,29.14,29.19,29.13,29.15,22500.0,28.171,28.2194,28.1614,28.1807,22500.0
2012-08-03 10:10:00,29.12,29.12,29.12,29.12,300.0,28.1517,28.1517,28.1517,28.1517,300.0
2012-08-03 10:15:00,29.08,29.11,29.05,29.06,3600.0,28.113,28.142,28.084,28.0937,3600.0
2012-08-03 10:20:00,29.06,29.06,29.06,29.06,300.0,28.0937,28.0937,28.0937,28.0937,300.0
2012-08-03 10:25:00,29.08,29.16,29.08,29.15,156300.0,28.113,28.1904,28.113,28.1807,156300.0
2012-08-03 10:30:00,29.15,29.2,29.15,29.16,3600.0,28.1807,28.229,28.1807,28.1904,3600.0
2012-08-03 10:35:00,29.17,29.19,29.12,29.12,41100.0,28.2,28.2194,28.1517,28.1517,41100.0
2012-08-03 10:40:00,29.11,29.12,29.1,29.1,3000.0,28.142,28.1517,28.1324,28.1324,3000.0
2012-08-03 10:45:00,29.1,29.1,29.05,29.05,5100.0,28.1324,28.1324,28.084,28.084,5100.0
2012-08-03 10:50:00,29.05,29.05,29.05,29.05,3000.0,28.084,28.084,28.084,28.084,3000.0
2012-08-03 10:55:00,29.05,29.08,29.05,29.08,48600.0,28.084,28.113,28.084,28.113,48600.0
2012-08-03 11:00:00,29.03,29.03,28.99,29.0,6300.0,28.0647,28.0647,28.026,28.0357,6300.0
2012-08-03 11:05:00,29.0,29.0,29.0,29.0,600.0,28.0357,28.0357,28.0357,28.0357,600.0
2012-08-03 11:10:00,28.99,29.03,28.99,29.02,2100.0,28.026,28.0647,28.026,28.055,2100.0
2012-08-03 11:15:00,28.99,28.99,28.97,28.97,1200.0,28.026,28.026,28.0067,28.0067,1200.0
2012-08-03 11:20:00,28.94,28.94,28.94,28.94,600.0,27.9777,27.9777,27.9777,27.9777,600.0
2012-08-03 11:25:00,28.94,28.94,28.94,28.94,600.0,27.9777,27.9777,27.9777,27.9777,600.0
2012-08-03 11:30:00,28.94,28.94,28.9,28.9,600.0,27.9777,27.9777,27.939,27.939,600.0
2012-08-03 11:35:00,28.9,28.92,28.84,28.84,72600.0,27.939,27.9583,27.881,27.881,72600.0
2012-08-03 11:40:00,28.87,28.87,28.87,28.87,900.0,27.91,27.91,27.91,27.91,900.0
2012-08-03 11:45:00,28.93,28.93,28.93,28.93,1800.0,27.968,27.968,27.968,27.968,1800.0
2012-08-03 11:50:00,28.96,28.96,28.96,28.96,300.0,27.997,27.997,27.997,27.997,300.0
2012-08-03 11:55:00,29.02,29.05,29.01,29.03,56400.0,28.055,28.084,28.0453,28.0647,56400.0
2012-08-03 12:00:00,29.03,29.03,29.03,29.03,0.0,28.0647,28.0647,28.0647,28.0647,0.0
2012-08-03 12:05:00,28.95,28.95,28.93,28.93,28500.0,27.9873,27.9873,27.968,27.968,28500.0
2012-08-03 12:10:00,28.88,28.88,28.88,28.88,1500.0,27.9197,27.9197,27.9197,27.9197,1500.0
2012-08-03 12:15:00,28.88,28.91,28.87,28.87,5400.0,27.9197,27.9487,27.91,27.91,5400.0
2012-08-03 12:20:00,28.87,28.9,28.87,28.89,3900.0,27.91,27.939,27.91,27.9293,3900.0
2012-08-03 12:25:00,28.89,28.93,28.88,28.93,2100.0,27.9293,27.968,27.9197,27.968,2100.0
2012-08-03 12:30:00,28.93,28.93,28.89,28.89,3000.0,27.968,27.968,27.9293,27.9293,3000.0
2012-08-03 12:35:00,28.88,28.89,28.85,28.86,3000.0,27.9197,27.9293,27.8907,27.9003,3000.0
2012-08-03 12:40:00,28.86,28.86,28.84,28.85,3000.0,27.9003,27.9003,27.881,27.8907,3000.0
2012-08-03 12:45:00,28.84,28.84,28.84,28.84,300.0,27.881,27.881,27.881,27.881,300.0
2012-08-03 12:50:00,28.87,28.87,28.85,28.86,1200.0,27.91,27.91,27.8907,27.9003,1200.0
2012-08-03 12:55:00,28.86,28.86,28.85,28.85,600.0,27.9003,27.9003,27.8907,27.8907,600.0
2012-08-03 13:00:00,28.83,28.84,28.83,28.84,3000.0,27.8713,27.881,27.8713,27.881,3000.0
2012-08-03 13:05:00,28.83,28.84,28.83,28.84,2700.0,27.8713,27.881,27.8713,27.881,2700.0
2012-08-03 13:10:00,28.83,28.83,28.82,28.82,16500.0,27.8713,27.8713,27.8617,27.8617,16500.0
2012-08-03 13:15:00,28.82,28.84,28.82,28.84,2700.0,27.8617,27.881,27.8617,27.881,2700.0
2012-08-03 13:20:00,28.83,28.83,28.83,28.83,300.0,27.8713,27.8713,27.8713,27.8713,300.0
2012-08-03 13:25:00,28.84,28.84,28.83,28.84,1800.0,27.881,27.881,27.8713,27.881,1800.0
2012-08-03 13:30:00,28.83,28.84,28.82,28.83,4500.0,27.8713,27.881,27.8617,27.8713,4500.0
2012-08-03 13:35:00,28.83,28.86,28.83,28.84,5100.0,27.8713,27.9003,27.8713,27.881,5100.0
2012-08-03 13:40:00,28.84,28.85,28.84,28.85,2400.0,27.881,27.8907,27.881,27.8907,2400.0
2012-08-03 13:45:00,28.85,28.85,28.85,28.85,300.0,27.8907,27.8907,27.8907,27.8907,300.0
2012-08-03 13:50:00,28.85,28.85,28.83,28.83,1500.0,27.8907,27.8907,27.8713,27.8713,1500.0
2012-08-03 13:55:00,28.83,28.84,28.82,28.83,4800.0,27.8713,27.881,27.8617,27.8713,4800.0
2012-08-03 14:00:00,28.83,28.84,28.83,28.84,600.0,27.8713,27.881,27.8713,27.881,600.0
2012-08-03 14:05:00,28.84,28.85,28.83,28.83,3000.0,27.881,27.8907,27.8713,27.8713,3000.0
2012-08-03 14:10:00,28.83,28.84,28.83,28.83,1800.0,27.8713,27.881,27.8713,27.8713,1800.0
2012-08-03 14:15:00,28.83,28.83,28.83,28.83,900.0,27.8713,27.8713,27.8713,27.8713,900.0
2012-08-03 14:20:00,28.83,28.85,28.83,28.85,3300.0,27.8713,27.8907,27.8713,27.8907,3300.0
2012-08-03 14:25:00,28.85,28.85,28.85,28.85,300.0,27.8907,27.8907,27.8907,27.8907,300.0
2012-08-03 14:30:00,28.83,28.83,28.78,28.78,6900.0,27.8713,27.8713,27.823,27.823,6900.0
2012-08-03 14:35:00,28.78,28.81,28.78,28.81,3900.0,27.823,27.852,27.823,27.852,3900.0
2012-08-03 14:40:00,28.79,28.79,28.79,28.79,300.0,27.8327,27.8327,27.8327,27.8327,300.0
2012-08-03 14:45:00,28.79,28.79,28.79,28.79,0.0,27.8327,27.8327,27.8327,27.8327,0.0
2012-08-03 14:50:00,28.79,28.79,28.79,28.79,0.0,27.8327,27.8327,27.8327,27.8327,0.0
2012-08-03 14:55:00,28.79,28.79,28.77,28.77,900.0,27.8327,27.8327,27.8133,27.8133,900.0
2012-08-03 15:00:00,28.79,28.8,28.79,28.8,1500.0,27.8327,27.8423,27.8327,27.8423,1500.0
2012-08-03 15:05:00,28.8,28.8,28.8,28.8,0.0,27.8423,27.8423,27.8423,27.8423,0.0
2012-08-03 15:10:00,28.8,28.8,28.8,28.8,900.0,27.8423,27.8423,27.8423,27.8423,900.0
2012-08-03 15:15:00,28.79,28.81,28.76,28.8,23100.0,27.8327,27.852,27.8037,27.8423,23100.0
2012-08-03 15:20:00,28.79,28.8,28.79,28.79,2400.0,27.8327,27.8423,27.8327,27.8327,2400.0
2012-08-03 15:25:00,28.8,28.8,28.78,28.78,1200.0,27.8423,27.8423,27.823,27.823,1200.0
2012-08-03 15:30:00,28.77,28.77,28.75,28.75,2700.0,27.8133,27.8133,27.794,27.794,2700.0
2012-08-03 15:35:00,28.74,28.74,28.72,28.74,6300.0,27.7843,27.7843,27.765,27.7843,6300.0
2012-08-03 15:40:00,28.74,28.75,28.74,28.75,3000.0,27.7843,27.794,27.7843,27.794,3000.0
2012-08-03 15:45:00,28.76,28.76,28.72,28.73,4500.0,27.8037,27.8037,27.765,27.7747,4500.0
2012-08-03 15:50:00,28.75,28.76,28.69,28.69,4200.0,27.794,27.8037,27.736,27.736,4200.0
2012-08-03 15:55:00,28.7,28.7,28.67,28.68,15000.0,27.7457,27.7457,27.7167,27.7263,15000.0
2012-08-06 09:30:00,28.7,28.75,28.66,28.68,66000.0,27.7457,27.794,27.707,27.7263,66000.0
2012-08-06 09:35:00,28.72,28.78,28.72,28.76,10200.0,27.765,27.823,27.765,27.8037,10200.0
2012-08-06 09:40:00,28.75,28.86,28.73,28.86,53700.0,27.794,27.9003,27.7747,27.9003,53700.0
2012-08-06 09:45:00,28.84,28.87,28.84,28.86,3000.0,27.881,27.91,27.881,27.9003,3000.0
2012-08-06 09:50:00,28.88,28.88,28.82,28.83,12900.0,27.9197,27.9197,27.8617,27.8713,12900.0
2012-08-06 09:55:00,28.82,28.82,28.78,28.81,36000.0,27.8617,27.8617,27.823,27.852,36000.0
2012-08-06 10:00:00,28.79,28.83,28.79,28.81,5400.0,27.8327,27.8713,27.8327,27.852,5400.0
2012-08-06 10:05:00,28.84,28.91,28.84,28.88,156600.0,27.881,27.9487,27.881,27.9197,156600.0
2012-08-06 10:10:00,28.87,28.89,28.85,28.86,33300.0,27.91,27.9293,27.8907,27.9003,33300.0
2012-08-06 10:15:00,28.83,28.83,28.83,28.83,1800.0,27.8713,27.8713,27.8713,27.8713,1800.0
2012-08-06 10:20:00,28.83,28.86,28.82,28.82,30900.0,27.8713,27.9003,27.8617,27.8617,30900.0
2012-08-06 10:25:00,28.83,28.85,28.83,28.85,1800.0,27.8713,27.8907,27.8713,27.8907,1800.0
2012-08-06 10:30:00,28.85,28.87,28.84,28.84,42900.0,27.8907,27.91,27.881,27.881,42900.0
2012-08-06 10:35:00,28.85,28.86,28.83,28.85,4200.0,27.8907,27.9003,27.8713,27.8907,4200.0
2012-08-06 10:40:00,28.84,28.85,28.83,28.83,1500.0,27.881,27.8907,27.8713,27.8713,1500.0
2012-08-06 10:45:00,28.83,28.83,28.81,28.82,1800.0,27.8713,27.8713,27.852,27.8617,1800.0
2012-08-06 10:50:00,28.83,28.88,28.83,28.88,22500.0,27.8713,27.9197,27.8713,27.9197,22500.0
2012-08-06 10:55:00,28.82,28.85,28.82,28.82,5100.0,27.8617,27.8907,27.8617,27.8617,5100.0
2012-08-06 11:00:00,28.81,28.84,28.81,28.84,2700.0,27.852,27.881,27.852,27.881,2700.0
2012-08-06 11:05:00,28.85,28.87,28.85,28.87,2400.0,27.8907,27.91,27.8907,27.91,2400.0
2012-08-06 11:10:00,28.86,28.86,28.86,28.86,1200.0,27.9003,27.9003,27.9003,27.9003,1200.0
2012-08-06 11:15:00,28.87,28.87,28.85,28.85,116400.0,27.91,27.91,27.8907,27.8907,116400.0
2012-08-06 11:20:00,28.86,28.88,28.84,28.87,87000.0,27.9003,27.9197,27.881,27.91,87000.0
2012-08-06 11:25:00,28.87,28.89,28.86,28.87,103500.0,27.91,27.9293,27.9003,27.91,103500.0
2012-08-06 11:30:00,28.86,28.89,28.85,28.88,17700.0,27.9003,27.9293,27.8907,27.9197,17700.0
2012-08-06 11:35:00,28.88,28.89,28.88,28.88,57000.0,27.9197,27.9293,27.9197,27.9197,57000.0
2012-08-06 11:40:00,28.88,28.88,28.87,28.87,39000.0,27.9197,27.9197,27.91,27.91,39000.0
2012-08-06 11:45:00,28.88,28.88,28.87,28.87,4500.0,27.9197,27.9197,27.91,27.91,4500.0
2012-08-06 11:50:00,28.87,28.88,28.87,28.88,10200.0,27.91,27.9197,27.91,27.9197,10200.0
2012-08-06 11:55:00,28.88,28.88,28.87,28.88,21600.0,27.9197,27.9197,27.91,27.9197,21600.0
2012-08-06 12:00:00,28.87,28.87,28.85,28.85,17100.0,27.91,27.91,27.8907,27.8907,17100.0
2012-08-06 12:05:00,28.85,28.86,28.85,28.86,9600.0,27.8907,27.9003,27.8907,27.9003,9600.0
2012-08-06 12:10:00,28.87,28.89,28.87,28.88,43800.0,27.91,27.9293,27.91,27.9197,43800.0
2012-08-06 12:15:00,28.88,28.89,28.87,28.88,80100.0,27.9197,27.9293,27.91,27.9197,80100.0
2012-08-06 12:20:00,28.88,28.89,28.88,28.88,60600.0,27.9197,27.9293,27.9197,27.9197,60600.0
2012-08-06 12:25:00,28.89,28.89,28.89,28.89,1800.0,27.9293,27.9293,27.9293,27.9293,1800.0
2012-08-06 12:30:00,28.9,28.9,28.9,28.9,9600.0,27.939,27.939,27.939,27.939,9600.0
2012-08-06 12:35:00,28.91,28.91,28.9,28.9,2400.0,27.9487,27.9487,27.939,27.939,2400.0
2012-08-06 12:40:00,28.9,28.9,28.89,28.89,13200.0,27.939,27.939,27.9293,27.9293,13200.0
2012-08-06 12:45:00,28.88,28.9,28.88,28.9,45000.0,27.9197,27.939,27.9197,27.939,45000.0
2012-08-06 12:50:00,28.9,28.91,28.88,28.91,15900.0,27.939,27.9487,27.9197,27.9487,15900.0
2012-08-06 12:55:00,28.88,28.91,28.88,28.91,6000.0,27.9197,27.9487,27.9197,27.9487,6000.0
2012-08-06 13:00:00,28.89,28.89,28.89,28.89,3900.0,27.9293,27.9293,27.9293,27.9293,3900.0
2012-08-06 13:05:00,28.87,28.87,28.87,28.87,300.0,27.91,27.91,27.91,27.91,300.0
2012-08-06 13:10:00,28.89,28.89,28.89,28.89,14700.0,27.9293,27.9293,27.9293,27.9293,14700.0
2012-08-06 13:15:00,28.89,28.89,28.89,28.89,4800.0,27.9293,27.9293,27.9293,27.9293,4800.0
2012-08-06 13:20:00,28.87,28.89,28.87,28.89,6600.0,27.91,27.9293,27.91,27.9293,6600.0
2012-08-06 13:25:00,28.89,28.89,28.89,28.89,4200.0,27.9293,27.9293,27.9293,27.9293,4200.0
2012-08-06 13:30:00,28.89,28.89,28.86,28.86,92700.0,27.9293,27.9293,27.9003,27.9003,92700.0
2012-08-06 13:35:00,28.87,28.88,28.83,28.83,84600.0,27.91,27.9197,27.8713,27.8713,84600.0
2012-08-06 13:40:00,28.83,28.84,28.81,28.81,23100.0,27.8713,27.881,27.852,27.852,23100.0
2012-08-06 13:45:00,28.81,28.83,28.81,28.82,4800.0,27.852,27.8713,27.852,27.8617,4800.0
2012-08-06 13:50:00,28.83,28.83,28.8,28.81,15900.0,27.8713,27.8713,27.8423,27.852,15900.0
2012-08-06 13:55:00,28.8,28.82,28.8,28.81,16200.0,27.8423,27.8617,27.8423,27.852,16200.0
2012-08-06 14:00:00,28.82,28.82,28.81,28.82,28200.0,27.8617,27.8617,27.852,27.8617,28200.0
2012-08-06 14:05:00,28.82,28.82,28.81,28.82,11700.0,27.8617,27.8617,27.852,27.8617,11700.0
2012-08-06 14:10:00,28.81,28.84,28.81,28.84,18600.0,27.852,27.881,27.852,27.881,18600.0
2012-08-06 14:15:00,28.84,28.85,28.84,28.84,11100.0,27.881,27.8907,27.881,27.881,11100.0
2012-08-06 14:20:00,28.85,28.85,28.84,28.84,24300.0,27.8907,27.8907,27.881,27.881,24300.0
2012-08-06 14:25:00,28.84,28.85,28.84,28.84,7800.0,27.881,27.8907,27.881,27.881,7800.0
2012-08-06 14:30:00,28.85,28.86,28.85,28.86,22200.0,27.8907,27.9003,27.8907,27.9003,22200.0
2012-08-06 14:35:00,28.85,28.87,28.85,28.87,18300.0,27.8907,27.91,27.8907,27.91,18300.0
2012-08-06 14:40:00,28.86,28.87,28.86,28.86,12600.0,27.9003,27.91,27.9003,27.9003,12600.0
2012-08-06 14:45:00,28.87,28.87,28.87,28.87,11400.0,27.91,27.91,27.91,27.91,11400.0
2012-08-06 14:50:00,28.88,28.91,28.88,28.9,3900.0,27.9197,27.9487,27.9197,27.939,3900.0
2012-08-06 14:55:00,28.89,28.9,28.89,28.9,6600.0,27.9293,27.939,27.9293,27.939,6600.0
2012-08-06 15:00:00,28.9,28.91,28.89,28.89,10500.0,27.939,27.9487,27.9293,27.9293,10500.0
2012-08-06 15:05:00,28.91,28.91,28.85,28.86,29700.0,27.9487,27.9487,27.8907,27.9003,29700.0
2012-08-06 15:10:00,28.88,28.88,28.86,28.86,12900.0,27.9197,27.9197,27.9003,27.9003,12900.0
2012-08-06 15:15:00,28.87,28.87,28.84,28.85,48900.0,27.91,27.91,27.881,27.8907,48900.0
2012-08-06 15:20:00,28.84,28.84,28.8,28.82,224400.0,27.881,27.881,27.8423,27.8617,224400.0
2012-08-06 15:25:00,28.82,28.84,28.82,28.82,7200.0,27.8617,27.881,27.8617,27.8617,7200.0
2012-08-06 15:30:00,28.82,28.84,28.81,28.82,45000.0,27.8617,27.881,27.852,27.8617,45000.0
2012-08-06 15:35:00,28.82,28.83,28.81,28.83,79500.0,27.8617,27.8713,27.852,27.8713,79500.0
2012-08-06 15:40:00,28.82,28.84,28.82,28.83,39900.0,27.8617,27.881,27.8617,27.8713,39900.0
2012-08-06 15:45:00,28.82,28.84,28.8,28.84,64800.0,27.8617,27.881,27.8423,27.881,64800.0
2012-08-06 15:50:00,28.84,28.84,28.78,28.79,51000.0,27.881,27.881,27.823,27.8327,51000.0
2012-08-06 15:55:00,28.79,28.79,28.71,28.73,63300.0,27.8327,27.8327,27.7553,27.7747,63300.0
2012-08-07 09:30:00,28.88,28.88,28.85,28.86,5100.0,27.9197,27.9197,27.8907,27.9003,5100.0
2012-08-07 09:35:00,28.9,28.92,28.83,28.83,8700.0,27.939,27.9583,27.8713,27.8713,8700.0
2012-08-07 09:40:00,28.83,28.87,28.83,28.87,6000.0,27.8713,27.91,27.8713,27.91,6000.0
2012-08-07 09:45:00,28.86,28.86,28.79,28.79,5400.0,27.9003,27.9003,27.8327,27.8327,5400.0
2012-08-07 09:50:00,28.81,28.81,28.78,28.78,14700.0,27.852,27.852,27.823,27.823,14700.0
2012-08-07 09:55:00,28.79,28.81,28.79,28.79,3600.0,27.8327,27.852,27.8327,27.8327,3600.0
2012-08-07 10:00:00,28.78,28.81,28.77,28.81,2400.0,27.823,27.852,27.8133,27.852,2400.0
2012-08-07 10:05:00,28.81,28.81,28.81,28.81,0.0,27.852,27.852,27.852,27.852,0.0
2012-08-07 10:10:00,28.87,28.87,28.86,28.86,23100.0,27.91,27.91,27.9003,27.9003,23100.0
2012-08-07 10:15:00,28.86,28.89,28.85,28.85,56400.0,27.9003,27.9293,27.8907,27.8907,56400.0
2012-08-07 10:20:00,28.89,28.91,28.89,28.91,600.0,27.9293,27.9487,27.9293,27.9487,600.0
2012-08-07 10:25:00,28.9,28.9,28.87,28.87,3900.0,27.939,27.939,27.91,27.91,3900.0
2012-08-07 10:30:00,28.89,28.89,28.89,28.89,600.0,27.9293,27.9293,27.9293,27.9293,600.0
2012-08-07 10:35:00,28.89,28.89,28.84,28.84,2400.0,27.9293,27.9293,27.881,27.881,2400.0
2012-08-07 10:40:00,28.86,28.87,28.86,28.87,1200.0,27.9003,27.91,27.9003,27.91,1200.0
2012-08-07 10:45:00,28.86,28.87,28.86,28.87,600.0,27.9003,27.91,27.9003,27.91,600.0
2012-08-07 10:50:00,28.87,28.87,28.87,28.87,0.0,27.91,27.91,27.91,27.91,0.0
2012-08-07 10:55:00,28.82,28.83,28.82,28.83,10500.0,27.8617,27.8713,27.8617,27.8713,10500.0
2012-08-07 11:00:00,28.83,28.83,28.83,28.83,0.0,27.8713,27.8713,27.8713,27.8713,0.0
2012-08-07 11:05:00,28.83,28.83,28.83,28.83,600.0,27.8713,27.8713,27.8713,27.8713,600.0
2012-08-07 11:10:00,28.83,28.83,28.81,28.82,900.0,27.8713,27.8713,27.852,27.8617,900.0
2012-08-07 11:15:00,28.83,28.85,28.83,28.85,3000.0,27.8713,27.8907,27.8713,27.8907,3000.0
2012-08-07 11:20:00,28.86,28.87,28.86,28.87,14700.0,27.9003,27.91,27.9003,27.91,14700.0
2012-08-07 11:25:00,28.91,28.91,28.91,28.91,3000.0,27.9487,27.9487,27.9487,27.9487,3000.0
2012-08-07 11:30:00,28.92,28.92,28.9,28.9,18600.0,27.9583,27.9583,27.939,27.939,18600.0
2012-08-07 11:35:00,28.9,28.9,28.9,28.9,0.0,27.939,27.939,27.939,27.939,0.0
2012-08-07 11:40:00,28.95,28.96,28.95,28.95,9600.0,27.9873,27.997,27.9873,27.9873,9600.0
2012-08-07 11:45:00,28.94,28.96,28.94,28.96,6000.0,27.9777,27.997,27.9777,27.997,6000.0
2012-08-07 11:50:00,28.95,28.97,28.95,28.97,900.0,27.9873,28.0067,27.9873,28.0067,900.0
2012-08-07 11:55:00,29.0,29.0,29.0,29.0,4200.0,28.0357,28.0357,28.0357,28.0357,4200.0
2012-08-07 12:00:00,29.02,29.02,28.99,29.0,3600.0,28.055,28.055,28.026,28.0357,3600.0
2012-08-07 12:05:00,29.02,29.02,29.02,29.02,300.0,28.055,28.055,28.055,28.055,300.0
2012-08-07 12:10:00,29.02,29.02,29.02,29.02,0.0,28.055,28.055,28.055,28.055,0.0
2012-08-07 12:15:00,29.0,29.0,29.0,29.0,8100.0,28.0357,28.0357,28.0357,28.0357,8100.0
2012-08-07 12:20:00,29.03,29.03,29.01,29.02,1500.0,28.0647,28.0647,28.0453,28.055,1500.0
2012-08-07 12:25:00,29.02,29.02,29.01,29.01,15600.0,28.055,28.055,28.0453,28.0453,15600.0
2012-08-07 12:30:00,29.05,29.05,29.05,29.05,600.0,28.084,28.084,28.084,28.084,600.0
2012-08-07 12:35:00,29.06,29.08,29.06,29.08,1800.0,28.0937,28.113,28.0937,28.113,1800.0
2012-08-07 12:40:00,29.08,29.08,29.08,29.08,0.0,28.113,28.113,28.113,28.113,0.0
2012-08-07 12:45:00,29.04,29.04,29.03,29.03,9900.0,28.0744,28.0744,28.0647,28.0647,9900.0
2012-08-07 12:50:00,29.03,29.05,29.03,29.03,5400.0,28.0647,28.084,28.0647,28.0647,5400.0
2012-08-07 12:55:00,29.02,29.02,29.02,29.02,300.0,28.055,28.055,28.055,28.055,300.0
2012-08-07 13:00:00,29.01,29.01,29.01,29.01,9900.0,28.0453,28.0453,28.0453,28.0453,9900.0
2012-08-07 13:05:00,29.01,29.01,29.01,29.01,0.0,28.0453,28.0453,28.0453,28.0453,0.0
2012-08-07 13:10:00,29.01,29.01,29.01,29.01,600.0,28.0453,28.0453,28.0453,28.0453,600.0
2012-08-07 13:15:00,29.04,29.06,29.02,29.05,98100.0,28.0744,28.0937,28.055,28.084,98100.0
2012-08-07 13:20:00,29.05,29.05,29.05,29.05,0.0,28.084,28.084,28.084,28.084,0.0
2012-08-07 13:25:00,29.06,29.06,29.06,29.06,3000.0,28.0937,28.0937,28.0937,28.0937,3000.0
2012-08-07 13:30:00,29.04,29.06,29.03,29.06,4800.0,28.0744,28.0937,28.0647,28.0937,4800.0
2012-08-07 13:35:00,29.06,29.06,29.06,29.06,0.0,28.0937,28.0937,28.0937,28.0937,0.0
2012-08-07 13:40:00,29.06,29.06,29.06,29.06,0.0,28.0937,28.0937,28.0937,28.0937,0.0
2012-08-07 13:45:00,29.07,29.07,29.05,29.05,1200.0,28.1034,28.1034,28.084,28.084,1200.0
2012-08-07 13:50:00,29.05,29.06,29.05,29.06,1500.0,28.084,28.0937,28.084,28.0937,1500.0
2012-08-07 13:55:00,29.06,29.06,29.04,29.04,1200.0,28.0937,28.0937,28.0744,28.0744,1200.0
2012-08-07 14:00:00,29.04,29.04,29.04,29.04,0.0,28.0744,28.0744,28.0744,28.0744,0.0
2012-08-07 14:05:00,29.05,29.06,29.05,29.06,4800.0,28.084,28.0937,28.084,28.0937,4800.0
2012-08-07 14:10:00,29.04,29.05,29.04,29.05,1800.0,28.0744,28.084,28.0744,28.084,1800.0
2012-08-07 14:15:00,29.05,29.05,29.05,29.05,300.0,28.084,28.084,28.084,28.084,300.0
2012-08-07 14:20:00,29.04,29.05,29.04,29.05,600.0,28.0744,28.084,28.0744,28.084,600.0
2012-08-07 14:25:00,29.04,29.04,29.04,29.04,1200.0,28.0744,28.0744,28.0744,28.0744,1200.0
2012-08-07 14:30:00,29.04,29.04,29.03,29.03,5400.0,28.0744,28.0744,28.0647,28.0647,5400.0
2012-08-07 14:35:00,29.04,29.05,29.04,29.04,2100.0,28.0744,28.084,28.0744,28.0744,2100.0
2012-08-07 14:40:00,29.04,29.04,29.04,29.04,300.0,28.0744,28.0744,28.0744,28.0744,300.0
2012-08-07 14:45:00,29.04,29.05,29.04,29.05,1200.0,28.0744,28.084,28.0744,28.084,1200.0
2012-08-07 14:50:00,29.05,29.05,29.04,29.04,1200.0,28.084,28.084,28.0744,28.0744,1200.0
2012-08-07 14:55:00,29.04,29.07,29.04,29.05,57900.0,28.0744,28.1034,28.0744,28.084,57900.0
2012-08-07 15:00:00,29.05,29.05,29.02,29.02,8700.0,28.084,28.084,28.055,28.055,8700.0
2012-08-07 15:05:00,29.02,29.02,29.02,29.02,10200.0,28.055,28.055,28.055,28.055,10200.0
2012-08-07 15:10:00,29.02,29.02,28.99,29.0,9300.0,28.055,28.055,28.026,28.0357,9300.0
2012-08-07 15:15:00,29.0,29.01,28.99,28.99,3600.0,28.0357,28.0453,28.026,28.026,3600.0
2012-08-07 15:20:00,28.99,28.99,28.97,28.97,21600.0,28.026,28.026,28.0067,28.0067,21600.0
2012-08-07 15:25:00,28.97,29.0,28.97,28.97,3900.0,28.0067,28.0357,28.0067,28.0067,3900.0
2012-08-07 15:30:00,28.97,28.98,28.96,28.96,9600.0,28.0067,28.0163,27.997,27.997,9600.0
2012-08-07 15:35:00,28.97,28.98,28.95,28.96,10800.0,28.0067,28.0163,27.9873,27.997,10800.0
2012-08-07 15:40:00,28.97,29.0,28.96,28.99,12000.0,28.0067,28.0357,27.997,28.026,12000.0
2012-08-07 15:45:00,29.01,29.01,28.98,28.98,18300.0,28.0453,28.0453,28.0163,28.0163,18300.0
2012-08-07 15:50:00,28.99,29.02,28.99,29.02,28800.0,28.026,28.055,28.026,28.055,28800.0
2012-08-07 15:55:00,29.01,29.01,28.92,28.95,75600.0,28.0453,28.0453,27.9583,27.9873,75600.0
2012-08-08 09:30:00,28.87,28.93,28.85,28.85,7800.0,27.91,27.968,27.8907,27.8907,7800.0
2012-08-08 09:35:00,28.86,28.86,28.79,28.79,6600.0,27.9003,27.9003,27.8327,27.8327,6600.0
2012-08-08 09:40:00,28.81,28.84,28.74,28.75,4200.0,27.852,27.881,27.7843,27.794,4200.0
2012-08-08 09:45:00,28.75,28.75,28.73,28.73,1800.0,27.794,27.794,27.7747,27.7747,1800.0
2012-08-08 09:50:00,28.72,28.76,28.72,28.76,4200.0,27.765,27.8037,27.765,27.8037,4200.0
2012-08-08 09:55:00,28.76,28.76,28.76,28.76,0.0,27.8037,27.8037,27.8037,27.8037,0.0
2012-08-08 10:00:00,28.8,28.82,28.8,28.81,69600.0,27.8423,27.8617,27.8423,27.852,69600.0
2012-08-08 10:05:00,28.81,28.81,28.77,28.78,3300.0,27.852,27.852,27.8133,27.823,3300.0
2012-08-08 10:10:00,28.77,28.79,28.77,28.79,900.0,27.8133,27.8327,27.8133,27.8327,900.0
2012-08-08 10:15:00,28.78,28.8,28.78,28.8,600.0,27.823,27.8423,27.823,27.8423,600.0
2012-08-08 10:20:00,28.76,28.76,28.76,28.76,2100.0,27.8037,27.8037,27.8037,27.8037,2100.0
2012-08-08 10:25:00,28.73,28.73,28.71,28.71,1200.0,27.7747,27.7747,27.7553,27.7553,1200.0
2012-08-08 10:30:00,28.71,28.71,28.7,28.7,600.0,27.7553,27.7553,27.7457,27.7457,600.0
2012-08-08 10:35:00,28.69,28.69,28.66,28.67,6300.0,27.736,27.736,27.707,27.7167,6300.0
2012-08-08 10:40:00,28.66,28.68,28.66,28.66,2700.0,27.707,27.7263,27.707,27.707,2700.0
2012-08-08 10:45:00,28.66,28.67,28.66,28.67,600.0,27.707,27.7167,27.707,27.7167,600.0
2012-08-08 10:50:00,28.67,28.67,28.65,28.66,3000.0,27.7167,27.7167,27.6973,27.707,3000.0
2012-08-08 10:55:00,28.66,28.66,28.64,28.64,14100.0,27.707,27.707,27.6877,27.6877,14100.0
2012-08-08 11:00:00,28.64,28.64,28.63,28.63,4200.0,27.6877,27.6877,27.678,27.678,4200.0
2012-08-08 11:05:00,28.63,28.64,28.62,28.64,14700.0,27.678,27.6877,27.6683,27.6877,14700.0
2012-08-08 11:10:00,28.65,28.69,28.65,28.68,4200.0,27.6973,27.736,27.6973,27.7263,4200.0
2012-08-08 11:15:00,28.68,28.72,28.68,28.72,3000.0,27.7263,27.765,27.7263,27.765,3000.0
2012-08-08 11:20:00,28.72,28.72,28.68,28.68,6000.0,27.765,27.765,27.7263,27.7263,6000.0
2012-08-08 11:25:00,28.69,28.74,28.69,28.7,4200.0,27.736,27.7843,27.736,27.7457,4200.0
2012-08-08 11:30:00,28.7,28.71,28.7,28.71,600.0,27.7457,27.7553,27.7457,27.7553,600.0
2012-08-08 11:35:00,28.71,28.72,28.71,28.71,2400.0,27.7553,27.765,27.7553,27.7553,2400.0
2012-08-08 11:40:00,28.71,28.71,28.71,28.71,0.0,27.7553,27.7553,27.7553,27.7553,0.0
2012-08-08 11:45:00,28.72,28.72,28.72,28.72,600.0,27.765,27.765,27.765,27.765,600.0
2012-08-08 11:50:00,28.72,28.73,28.72,28.72,2400.0,27.765,27.7747,27.765,27.765,2400.0
2012-08-08 11:55:00,28.72,28.72,28.71,28.71,2100.0,27.765,27.765,27.7553,27.7553,2100.0
2012-08-08 12:00:00,28.69,28.7,28.68,28.7,1500.0,27.736,27.7457,27.7263,27.7457,1500.0
2012-08-08 12:05:00,28.7,28.7,28.7,28.7,0.0,27.7457,27.7457,27.7457,27.7457,0.0
2012-08-08 12:10:00,28.7,28.7,28.69,28.69,4200.0,27.7457,27.7457,27.736,27.736,4200.0
2012-08-08 12:15:00,28.69,28.69,28.68,28.68,3900.0,27.736,27.736,27.7263,27.7263,3900.0
2012-08-08 12:20:00,28.68,28.68,28.68,28.68,6900.0,27.7263,27.7263,27.7263,27.7263,6900.0
2012-08-08 12:25:00,28.68,28.68,28.65,28.65,3300.0,27.7263,27.7263,27.6973,27.6973,3300.0
2012-08-08 12:30:00,28.63,28.64,28.63,28.63,5100.0,27.678,27.6877,27.678,27.678,5100.0
2012-08-08 12:35:00,28.62,28.62,28.6,28.6,1800.0,27.6683,27.6683,27.649,27.649,1800.0
2012-08-08 12:40:00,28.59,28.59,28.57,28.57,2400.0,27.6393,27.6393,27.62,27.62,2400.0
2012-08-08 12:45:00,28.57,28.57,28.57,28.57,1800.0,27.62,27.62,27.62,27.62,1800.0
2012-08-08 12:50:00,28.57,28.57,28.56,28.56,600.0,27.62,27.62,27.6103,27.6103,600.0
2012-08-08 12:55:00,28.56,28.57,28.56,28.57,1800.0,27.6103,27.62,27.6103,27.62,1800.0
2012-08-08 13:00:00,28.57,28.59,28.57,28.59,1500.0,27.62,27.6393,27.62,27.6393,1500.0
2012-08-08 13:05:00,28.58,28.58,28.57,28.57,1800.0,27.6296,27.6296,27.62,27.62,1800.0
2012-08-08 13:10:00,28.58,28.58,28.56,28.56,600.0,27.6296,27.6296,27.6103,27.6103,600.0
2012-08-08 13:15:00,28.57,28.57,28.55,28.56,2700.0,27.62,27.62,27.6006,27.6103,2700.0
2012-08-08 13:20:00,28.56,28.58,28.56,28.58,2100.0,27.6103,27.6296,27.6103,27.6296,2100.0
2012-08-08 13:25:00,28.58,28.58,28.58,28.58,900.0,27.6296,27.6296,27.6296,27.6296,900.0
2012-08-08 13:30:00,28.58,28.58,28.58,28.58,300.0,27.6296,27.6296,27.6296,27.6296,300.0
2012-08-08 13:35:00,28.57,28.57,28.55,28.56,2400.0,27.62,27.62,27.6006,27.6103,2400.0
2012-08-08 13:40:00,28.55,28.56,28.55,28.56,6300.0,27.6006,27.6103,27.6006,27.6103,6300.0
2012-08-08 13:45:00,28.55,28.56,28.55,28.55,3900.0,27.6006,27.6103,27.6006,27.6006,3900.0
2012-08-08 13:50:00,28.55,28.57,28.53,28.53,3000.0,27.6006,27.62,27.5813,27.5813,3000.0
2012-08-08 13:55:00,28.52,28.53,28.52,28.52,13200.0,27.5716,27.5813,27.5716,27.5716,13200.0
2012-08-08 14:00:00,28.53,28.53,28.5,28.51,8700.0,27.5813,27.5813,27.5523,27.562,8700.0
2012-08-08 14:05:00,28.52,28.54,28.51,28.54,11400.0,27.5716,27.591,27.562,27.591,11400.0
2012-08-08 14:10:00,28.54,28.54,28.54,28.54,300.0,27.591,27.591,27.591,27.591,300.0
2012-08-08 14:15:00,28.51,28.52,28.5,28.52,2400.0,27.562,27.5716,27.5523,27.5716,2400.0
2012-08-08 14:20:00,28.51,28.52,28.51,28.51,3600.0,27.562,27.5716,27.562,27.562,3600.0
2012-08-08 14:25:00,28.51,28.52,28.5,28.52,64500.0,27.562,27.5716,27.5523,27.5716,64500.0
2012-08-08 14:30:00,28.52,28.52,28.52,28.52,0.0,27.5716,27.5716,27.5716,27.5716,0.0
2012-08-08 14:35:00,28.52,28.53,28.51,28.51,4200.0,27.5716,27.5813,27.562,27.562,4200.0
2012-08-08 14:40:00,28.5,28.52,28.5,28.51,4800.0,27.5523,27.5716,27.5523,27.562,4800.0
2012-08-08 14:45:00,28.5,28.51,28.5,28.5,8400.0,27.5523,27.562,27.5523,27.5523,8400.0
2012-08-08 14:50:00,28.47,28.48,28.47,28.47,4800.0,27.5233,27.533,27.5233,27.5233,4800.0
2012-08-08 14:55:00,28.47,28.48,28.46,28.47,18300.0,27.5233,27.533,27.5136,27.5233,18300.0
2012-08-08 15:00:00,28.46,28.49,28.46,28.49,8100.0,27.5136,27.5426,27.5136,27.5426,8100.0
2012-08-08 15:05:00,28.48,28.48,28.47,28.47,5400.0,27.533,27.533,27.5233,27.5233,5400.0
2012-08-08 15:10:00,28.47,28.51,28.47,28.5,3000.0,27.5233,27.562,27.5233,27.5523,3000.0
2012-08-08 15:15:00,28.52,28.55,28.52,28.55,3900.0,27.5716,27.6006,27.5716,27.6006,3900.0
2012-08-08 15:20:00,28.55,28.55,28.54,28.55,3900.0,27.6006,27.6006,27.591,27.6006,3900.0
2012-08-08 15:25:00,28.55,28.59,28.55,28.59,6000.0,27.6006,27.6393,27.6006,27.6393,6000.0
2012-08-08 15:30:00,28.58,28.6,28.58,28.58,6000.0,27.6296,27.649,27.6296,27.6296,6000.0
2012-08-08 15:35:00,28.58,28.59,28.56,28.56,16500.0,27.6296,27.6393,27.6103,27.6103,16500.0
2012-08-08 15:40:00,28.54,28.58,28.53,28.58,13500.0,27.591,27.6296,27.5813,27.6296,13500.0
2012-08-08 15:45:00,28.57,28.59,28.52,28.55,52500.0,27.62,27.6393,27.5716,27.6006,52500.0
2012-08-08 15:50:00,28.55,28.58,28.52,28.52,38400.0,27.6006,27.6296,27.5716,27.5716,38400.0
2012-08-08 15:55:00,28.52,28.55,28.5,28.54,129900.0,27.5716,27.6006,27.5523,27.591,129900.0
2012-08-09 09:30:00,28.47,28.52,28.41,28.41,15000.0,27.5233,27.5716,27.4653,27.4653,15000.0
2012-08-09 09:35:00,28.45,28.47,28.43,28.46,27600.0,27.504,27.5233,27.4846,27.5136,27600.0
2012-08-09 09:40:00,28.49,28.55,28.49,28.51,16800.0,27.5426,27.6006,27.5426,27.562,16800.0
2012-08-09 09:45:00,28.54,28.54,28.43,28.44,18000.0,27.591,27.591,27.4846,27.4943,18000.0
2012-08-09 09:50:00,28.45,28.5,28.45,28.5,2400.0,27.504,27.5523,27.504,27.5523,2400.0
2012-08-09 09:55:00,28.51,28.51,28.48,28.5,4500.0,27.562,27.562,27.533,27.5523,4500.0
2012-08-09 10:00:00,28.51,28.51,28.48,28.51,4800.0,27.562,27.562,27.533,27.562,4800.0
2012-08-09 10:05:00,28.5,28.55,28.5,28.55,3900.0,27.5523,27.6006,27.5523,27.6006,3900.0
2012-08-09 10:10:00,28.55,28.57,28.54,28.56,6000.0,27.6006,27.62,27.591,27.6103,6000.0
2012-08-09 10:15:00,28.58,28.58,28.57,28.58,3000.0,27.6296,27.6296,27.62,27.6296,3000.0
2012-08-09 10:20:00,28.62,28.66,28.61,28.65,5100.0,27.6683,27.707,27.6586,27.6973,5100.0
2012-08-09 10:25:00,28.65,28.67,28.63,28.67,7200.0,27.6973,27.7167,27.678,27.7167,7200.0
2012-08-09 10:30:00,28.65,28.65,28.63,28.63,2100.0,27.6973,27.6973,27.678,27.678,2100.0
2012-08-09 10:35:00,28.64,28.65,28.61,28.62,11700.0,27.6877,27.6973,27.6586,27.6683,11700.0
2012-08-09 10:40:00,28.64,28.65,28.64,28.64,3300.0,27.6877,27.6973,27.6877,27.6877,3300.0
2012-08-09 10:45:00,28.65,28.65,28.63,28.63,1800.0,27.6973,27.6973,27.678,27.678,1800.0
2012-08-09 10:50:00,28.65,28.66,28.64,28.64,3000.0,27.6973,27.707,27.6877,27.6877,3000.0
2012-08-09 10:55:00,28.67,28.67,28.62,28.62,3600.0,27.7167,27.7167,27.6683,27.6683,3600.0
2012-08-09 11:00:00,28.65,28.65,28.65,28.65,2100.0,27.6973,27.6973,27.6973,27.6973,2100.0
2012-08-09 11:05:00,28.66,28.67,28.66,28.67,3900.0,27.707,27.7167,27.707,27.7167,3900.0
2012-08-09 11:10:00,28.65,28.67,28.64,28.65,10500.0,27.6973,27.7167,27.6877,27.6973,10500.0
2012-08-09 11:15:00,28.64,28.64,28.64,28.64,1800.0,27.6877,27.6877,27.6877,27.6877,1800.0
2012-08-09 11:20:00,28.67,28.69,28.67,28.69,4800.0,27.7167,27.736,27.7167,27.736,4800.0
2012-08-09 11:25:00,28.67,28.68,28.65,28.66,15000.0,27.7167,27.7263,27.6973,27.707,15000.0
2012-08-09 11:30:00,28.65,28.67,28.64,28.67,1500.0,27.6973,27.7167,27.6877,27.7167,1500.0
2012-08-09 11:35:00,28.66,28.67,28.65,28.67,39900.0,27.707,27.7167,27.6973,27.7167,39900.0
2012-08-09 11:40:00,28.66,28.66,28.58,28.58,6300.0,27.707,27.707,27.6296,27.6296,6300.0
2012-08-09 11:45:00,28.58,28.58,28.53,28.55,6300.0,27.6296,27.6296,27.5813,27.6006,6300.0
2012-08-09 11:50:00,28.56,28.56,28.5,28.5,2400.0,27.6103,27.6103,27.5523,27.5523,2400.0
2012-08-09 11:55:00,28.51,28.51,28.48,28.48,4200.0,27.562,27.562,27.533,27.533,4200.0
2012-08-09 12:00:00,28.48,28.5,28.48,28.5,1200.0,27.533,27.5523,27.533,27.5523,1200.0
2012-08-09 12:05:00,28.51,28.51,28.5,28.51,1500.0,27.562,27.562,27.5523,27.562,1500.0
2012-08-09 12:10:00,28.5,28.53,28.5,28.52,3300.0,27.5523,27.5813,27.5523,27.5716,3300.0
2012-08-09 12:15:00,28.51,28.51,28.51,28.51,300.0,27.562,27.562,27.562,27.562,300.0
2012-08-09 12:20:00,28.51,28.51,28.51,28.51,2100.0,27.562,27.562,27.562,27.562,2100.0
2012-08-09 12:25:00,28.52,28.52,28.52,28.52,1200.0,27.5716,27.5716,27.5716,27.5716,1200.0
2012-08-09 12:30:00,28.52,28.52,28.52,28.52,1500.0,27.5716,27.5716,27.5716,27.5716,1500.0
2012-08-09 12:35:00,28.53,28.53,28.51,28.51,2100.0,27.5813,27.5813,27.562,27.562,2100.0
2012-08-09 12:40:00,28.52,28.52,28.51,28.51,600.0,27.5716,27.5716,27.562,27.562,600.0
2012-08-09 12:45:00,28.51,28.52,28.5,28.5,5700.0,27.562,27.5716,27.5523,27.5523,5700.0
2012-08-09 12:50:00,28.51,28.51,28.49,28.5,5700.0,27.562,27.562,27.5426,27.5523,5700.0
2012-08-09 12:55:00,28.5,28.5,28.5,28.5,600.0,27.5523,27.5523,27.5523,27.5523,600.0
2012-08-09 13:00:00,28.51,28.51,28.49,28.49,2100.0,27.562,27.562,27.5426,27.5426,2100.0
2012-08-09 13:05:00,28.49,28.49,28.48,28.49,2400.0,27.5426,27.5426,27.533,27.5426,2400.0
2012-08-09 13:10:00,28.48,28.49,28.48,28.49,1200.0,27.533,27.5426,27.533,27.5426,1200.0
2012-08-09 13:15:00,28.49,28.5,28.49,28.5,1200.0,27.5426,27.5523,27.5426,27.5523,1200.0
2012-08-09 13:20:00,28.52,28.52,28.5,28.5,600.0,27.5716,27.5716,27.5523,27.5523,600.0
2012-08-09 13:25:00,28.52,28.53,28.51,28.53,3300.0,27.5716,27.5813,27.562,27.5813,3300.0
2012-08-09 13:30:00,28.53,28.53,28.52,28.52,1800.0,27.5813,27.5813,27.5716,27.5716,1800.0
2012-08-09 13:35:00,28.52,28.54,28.52,28.54,1500.0,27.5716,27.591,27.5716,27.591,1500.0
2012-08-09 13:40:00,28.53,28.54,28.52,28.52,6300.0,27.5813,27.591,27.5716,27.5716,6300.0
2012-08-09 13:45:00,28.54,28.54,28.54,28.54,300.0,27.591,27.591,27.591,27.591,300.0
2012-08-09 13:50:00,28.54,28.54,28.54,28.54,300.0,27.591,27.591,27.591,27.591,300.0
2012-08-09 13:55:00,28.54,28.54,28.53,28.53,600.0,27.591,27.591,27.5813,27.5813,600.0
2012-08-09 14:00:00,28.55,28.55,28.54,28.54,600.0,27.6006,27.6006,27.591,27.591,600.0
2012-08-09 14:05:00,28.55,28.55,28.52,28.52,3600.0,27.6006,27.6006,27.5716,27.5716,3600.0
2012-08-09 14:10:00,28.52,28.52,28.52,28.52,300.0,27.5716,27.5716,27.5716,27.5716,300.0
2012-08-09 14:15:00,28.54,28.54,28.54,28.54,300.0,27.591,27.591,27.591,27.591,300.0
2012-08-09 14:20:00,28.53,28.55,28.53,28.55,2400.0,27.5813,27.6006,27.5813,27.6006,2400.0
2012-08-09 14:25:00,28.56,28.56,28.55,28.55,600.0,27.6103,27.6103,27.6006,27.6006,600.0
2012-08-09 14:30:00,28.57,28.57,28.56,28.57,1200.0,27.62,27.62,27.6103,27.62,1200.0
2012-08-09 14:35:00,28.58,28.58,28.57,28.57,2400.0,27.6296,27.6296,27.62,27.62,2400.0
2012-08-09 14:40:00,28.57,28.57,28.57,28.57,300.0,27.62,27.62,27.62,27.62,300.0
2012-08-09 14:45:00,28.56,28.57,28.55,28.57,2400.0,27.6103,27.62,27.6006,27.62,2400.0
2012-08-09 14:50:00,28.57,28.57,28.57,28.57,300.0,27.62,27.62,27.62,27.62,300.0
2012-08-09 14:55:00,28.57,28.57,28.55,28.55,1800.0,27.62,27.62,27.6006,27.6006,1800.0
2012-08-09 15:00:00,28.56,28.57,28.55,28.56,9600.0,27.6103,27.62,27.6006,27.6103,9600.0
2012-08-09 15:05:00,28.56,28.56,28.56,28.56,0.0,27.6103,27.6103,27.6103,27.6103,0.0
2012-08-09 15:10:00,28.55,28.57,28.55,28.57,2400.0,27.6006,27.62,27.6006,27.62,2400.0
2012-08-09 15:15:00,28.57,28.57,28.56,28.56,2700.0,27.62,27.62,27.6103,27.6103,2700.0
2012-08-09 15:20:00,28.56,28.56,28.55,28.56,1800.0,27.6103,27.6103,27.6006,27.6103,1800.0
2012-08-09 15:25:00,28.56,28.56,28.54,28.54,4500.0,27.6103,27.6103,27.591,27.591,4500.0
2012-08-09 15:30:00,28.56,28.56,28.53,28.53,3900.0,27.6103,27.6103,27.5813,27.5813,3900.0
2012-08-09 15:35:00,28.53,28.53,28.52,28.53,6600.0,27.5813,27.5813,27.5716,27.5813,6600.0
2012-08-09 15:40:00,28.54,28.55,28.53,28.54,2100.0,27.591,27.6006,27.5813,27.591,2100.0
2012-08-09 15:45:00,28.53,28.53,28.5,28.51,3300.0,27.5813,27.5813,27.5523,27.562,3300.0
2012-08-09 15:50:00,28.51,28.53,28.5,28.5,5100.0,27.562,27.5813,27.5523,27.5523,5100.0
2012-08-09 15:55:00,28.49,28.52,28.49,28.52,21900.0,27.5426,27.5716,27.5426,27.5716,21900.0
2012-08-10 09:30:00,28.42,28.47,28.38,28.47,8400.0,27.475,27.5233,27.4363,27.5233,8400.0
2012-08-10 09:35:00,28.46,28.51,28.46,28.51,4200.0,27.5136,27.562,27.5136,27.562,4200.0
2012-08-10 09:40:00,28.48,28.54,28.48,28.52,3300.0,27.533,27.591,27.533,27.5716,3300.0
2012-08-10 09:45:00,28.53,28.53,28.53,28.53,600.0,27.5813,27.5813,27.5813,27.5813,600.0
2012-08-10 09:50:00,28.54,28.54,28.45,28.45,1800.0,27.591,27.591,27.504,27.504,1800.0
2012-08-10 09:55:00,28.51,28.52,28.51,28.52,1500.0,27.562,27.5716,27.562,27.5716,1500.0
2012-08-10 10:00:00,28.52,28.52,28.49,28.5,3300.0,27.5716,27.5716,27.5426,27.5523,3300.0
2012-08-10 10:05:00,28.49,28.5,28.48,28.48,6300.0,27.5426,27.5523,27.533,27.533,6300.0
2012-08-10 10:10:00,28.53,28.6,28.53,28.57,9600.0,27.5813,27.649,27.5813,27.62,9600.0
2012-08-10 10:15:00,28.56,28.56,28.56,28.56,600.0,27.6103,27.6103,27.6103,27.6103,600.0
2012-08-10 10:20:00,28.53,28.53,28.53,28.53,300.0,27.5813,27.5813,27.5813,27.5813,300.0
2012-08-10 10:25:00,28.53,28.53,28.52,28.52,600.0,27.5813,27.5813,27.5716,27.5716,600.0
2012-08-10 10:30:00,28.54,28.58,28.54,28.57,5100.0,27.591,27.6296,27.591,27.62,5100.0
2012-08-10 10:35:00,28.55,28.55,28.53,28.54,3000.0,27.6006,27.6006,27.5813,27.591,3000.0
2012-08-10 10:40:00,28.54,28.55,28.54,28.55,1200.0,27.591,27.6006,27.591,27.6006,1200.0
2012-08-10 10:45:00,28.53,28.53,28.52,28.53,900.0,27.5813,27.5813,27.5716,27.5813,900.0
2012-08-10 10:50:00,28.51,28.52,28.51,28.52,600.0,27.562,27.5716,27.562,27.5716,600.0
2012-08-10 10:55:00,28.53,28.53,28.53,28.53,1200.0,27.5813,27.5813,27.5813,27.5813,1200.0
2012-08-10 11:00:00,28.55,28.55,28.49,28.49,4500.0,27.6006,27.6006,27.5426,27.5426,4500.0
2012-08-10 11:05:00,28.48,28.48,28.44,28.46,3600.0,27.533,27.533,27.4943,27.5136,3600.0
2012-08-10 11:10:00,28.48,28.5,28.47,28.49,1200.0,27.533,27.5523,27.5233,27.5426,1200.0
2012-08-10 11:15:00,28.48,28.5,28.48,28.48,900.0,27.533,27.5523,27.533,27.533,900.0
2012-08-10 11:20:00,28.48,28.5,28.48,28.49,1800.0,27.533,27.5523,27.533,27.5426,1800.0
2012-08-10 11:25:00,28.49,28.52,28.49,28.52,1500.0,27.5426,27.5716,27.5426,27.5716,1500.0
2012-08-10 11:30:00,28.51,28.51,28.48,28.48,2700.0,27.562,27.562,27.533,27.533,2700.0
2012-08-10 11:35:00,28.47,28.47,28.47,28.47,300.0,27.5233,27.5233,27.5233,27.5233,300.0
2012-08-10 11:40:00,28.49,28.49,28.48,28.48,1500.0,27.5426,27.5426,27.533,27.533,1500.0
2012-08-10 11:45:00,28.48,28.48,28.48,28.48,0.0,27.533,27.533,27.533,27.533,0.0
2012-08-10 11:50:00,28.5,28.52,28.5,28.51,1200.0,27.5523,27.5716,27.5523,27.562,1200.0
2012-08-10 11:55:00,28.5,28.52,28.5,28.52,4500.0,27.5523,27.5716,27.5523,27.5716,4500.0
2012-08-10 12:00:00,28.49,28.49,28.49,28.49,300.0,27.5426,27.5426,27.5426,27.5426,300.0
2012-08-10 12:05:00,28.49,28.49,28.46,28.48,3000.0,27.5426,27.5426,27.5136,27.533,3000.0
2012-08-10 12:10:00,28.47,28.47,28.46,28.46,600.0,27.5233,27.5233,27.5136,27.5136,600.0
2012-08-10 12:15:00,28.44,28.44,28.43,28.44,1200.0,27.4943,27.4943,27.4846,27.4943,1200.0
2012-08-10 12:20:00,28.43,28.44,28.42,28.44,1200.0,27.4846,27.4943,27.475,27.4943,1200.0
2012-08-10 12:25:00,28.42,28.42,28.42,28.42,300.0,27.475,27.475,27.475,27.475,300.0
2012-08-10 12:30:00,28.45,28.45,28.43,28.43,1200.0,27.504,27.504,27.4846,27.4846,1200.0
2012-08-10 12:35:00,28.43,28.43,28.43,28.43,0.0,27.4846,27.4846,27.4846,27.4846,0.0
2012-08-10 12:40:00,28.44,28.44,28.44,28.44,300.0,27.4943,27.4943,27.4943,27.4943,300.0
2012-08-10 12:45:00,28.43,28.43,28.43,28.43,1200.0,27.4846,27.4846,27.4846,27.4846,1200.0
2012-08-10 12:50:00,28.43,28.43,28.43,28.43,300.0,27.4846,27.4846,27.4846,27.4846,300.0
2012-08-10 12:55:00,28.43,28.43,28.43,28.43,0.0,27.4846,27.4846,27.4846,27.4846,0.0
2012-08-10 13:00:00,28.43,28.43,28.41,28.42,1200.0,27.4846,27.4846,27.4653,27.475,1200.0
2012-08-10 13:05:00,28.42,28.43,28.42,28.43,1200.0,27.475,27.4846,27.475,27.4846,1200.0
2012-08-10 13:10:00,28.43,28.43,28.43,28.43,0.0,27.4846,27.4846,27.4846,27.4846,0.0
2012-08-10 13:15:00,28.4,28.4,28.39,28.39,900.0,27.4556,27.4556,27.446,27.446,900.0
2012-08-10 13:20:00,28.4,28.4,28.4,28.4,300.0,27.4556,27.4556,27.4556,27.4556,300.0
2012-08-10 13:25:00,28.4,28.42,28.4,28.42,900.0,27.4556,27.475,27.4556,27.475,900.0
2012-08-10 13:30:00,28.43,28.43,28.42,28.43,1800.0,27.4846,27.4846,27.475,27.4846,1800.0
2012-08-10 13:35:00,28.43,28.43,28.43,28.43,900.0,27.4846,27.4846,27.4846,27.4846,900.0
2012-08-10 13:40:00,28.43,28.46,28.43,28.46,3900.0,27.4846,27.5136,27.4846,27.5136,3900.0
2012-08-10 13:45:00,28.43,28.44,28.43,28.44,1800.0,27.4846,27.4943,27.4846,27.4943,1800.0
2012-08-10 13:50:00,28.44,28.44,28.44,28.44,600.0,27.4943,27.4943,27.4943,27.4943,600.0
2012-08-10 13:55:00,28.44,28.45,28.42,28.42,3600.0,27.4943,27.504,27.475,27.475,3600.0
2012-08-10 14:00:00,28.43,28.44,28.43,28.44,600.0,27.4846,27.4943,27.4846,27.4943,600.0
2012-08-10 14:05:00,28.41,28.41,28.4,28.41,2100.0,27.4653,27.4653,27.4556,27.4653,2100.0
2012-08-10 14:10:00,28.39,28.39,28.39,28.39,1200.0,27.446,27.446,27.446,27.446,1200.0
2012-08-10 14:15:00,28.37,28.38,28.37,28.38,1200.0,27.4266,27.4363,27.4266,27.4363,1200.0
2012-08-10 14:20:00,28.38,28.38,28.38,28.38,0.0,27.4363,27.4363,27.4363,27.4363,0.0
2012-08-10 14:25:00,28.39,28.39,28.39,28.39,300.0,27.446,27.446,27.446,27.446,300.0
2012-08-10 14:30:00,28.39,28.39,28.38,28.38,1500.0,27.446,27.446,27.4363,27.4363,1500.0
2012-08-10 14:35:00,28.38,28.38,28.38,28.38,300.0,27.4363,27.4363,27.4363,27.4363,300.0
2012-08-10 14:40:00,28.38,28.38,28.38,28.38,300.0,27.4363,27.4363,27.4363,27.4363,300.0
2012-08-10 14:45:00,28.37,28.38,28.37,28.37,2700.0,27.4266,27.4363,27.4266,27.4266,2700.0
2012-08-10 14:50:00,28.36,28.37,28.35,28.37,9900.0,27.417,27.4266,27.4073,27.4266,9900.0
2012-08-10 14:55:00,28.36,28.36,28.36,28.36,1200.0,27.417,27.417,27.417,27.417,1200.0
2012-08-10 15:00:00,28.36,28.37,28.36,28.37,2400.0,27.417,27.4266,27.417,27.4266,2400.0
2012-08-10 15:05:00,28.37,28.37,28.37,28.37,1500.0,27.4266,27.4266,27.4266,27.4266,1500.0
2012-08-10 15:10:00,28.38,28.38,28.38,28.38,600.0,27.4363,27.4363,27.4363,27.4363,600.0
2012-08-10 15:15:00,28.38,28.4,28.38,28.4,1500.0,27.4363,27.4556,27.4363,27.4556,1500.0
2012-08-10 15:20:00,28.4,28.4,28.4,28.4,600.0,27.4556,27.4556,27.4556,27.4556,600.0
2012-08-10 15:25:00,28.4,28.4,28.4,28.4,600.0,27.4556,27.4556,27.4556,27.4556,600.0
2012-08-10 15:30:00,28.42,28.43,28.41,28.41,1800.0,27.475,27.4846,27.4653,27.4653,1800.0
2012-08-10 15:35:00,28.4,28.41,28.38,28.38,11100.0,27.4556,27.4653,27.4363,27.4363,11100.0
2012-08-10 15:40:00,28.38,28.4,28.38,28.4,1800.0,27.4363,27.4556,27.4363,27.4556,1800.0
2012-08-10 15:45:00,28.41,28.42,28.4,28.4,2400.0,27.4653,27.475,27.4556,27.4556,2400.0
2012-08-10 15:50:00,28.4,28.44,28.4,28.44,5400.0,27.4556,27.4943,27.4556,27.4943,5400.0
2012-08-10 15:55:00,28.44,28.46,28.43,28.43,3900.0,27.4943,27.5136,27.4846,27.4846,3900.0
2012-08-13 09:30:00,28.29,28.48,28.29,28.35,24000.0,27.3493,27.533,27.3493,27.4073,24000.0
2012-08-13 09:35:00,28.38,28.38,28.38,28.38,600.0,27.4363,27.4363,27.4363,27.4363,600.0
2012-08-13 09:40:00,28.38,28.4,28.33,28.33,3000.0,27.4363,27.4556,27.388,27.388,3000.0
2012-08-13 09:45:00,28.35,28.35,28.33,28.34,5400.0,27.4073,27.4073,27.388,27.3976,5400.0
2012-08-13 09:50:00,28.33,28.35,28.33,28.35,5400.0,27.388,27.4073,27.388,27.4073,5400.0
2012-08-13 09:55:00,28.35,28.35,28.28,28.28,3900.0,27.4073,27.4073,27.3396,27.3396,3900.0
2012-08-13 10:00:00,28.32,28.32,28.32,28.32,600.0,27.3783,27.3783,27.3783,27.3783,600.0
2012-08-13 10:05:00,28.32,28.32,28.29,28.29,12900.0,27.3783,27.3783,27.3493,27.3493,12900.0
2012-08-13 10:10:00,28.28,28.28,28.24,28.26,22200.0,27.3396,27.3396,27.301,27.3203,22200.0
2012-08-13 10:15:00,28.26,28.27,28.26,28.27,1800.0,27.3203,27.33,27.3203,27.33,1800.0
2012-08-13 10:20:00,28.25,28.25,28.2,28.2,5400.0,27.3106,27.3106,27.2623,27.2623,5400.0
2012-08-13 10:25:00,28.18,28.2,28.17,28.2,6000.0,27.2429,27.2623,27.2333,27.2623,6000.0
2012-08-13 10:30:00,28.18,28.18,28.15,28.15,18000.0,27.2429,27.2429,27.2139,27.2139,18000.0
2012-08-13 10:35:00,28.15,28.15,28.15,28.15,0.0,27.2139,27.2139,27.2139,27.2139,0.0
2012-08-13 10:40:00,28.2,28.22,28.2,28.22,600.0,27.2623,27.2816,27.2623,27.2816,600.0
2012-08-13 10:45:00,28.2,28.22,28.2,28.2,3000.0,27.2623,27.2816,27.2623,27.2623,3000.0
2012-08-13 10:50:00,28.22,28.22,28.22,28.22,900.0,27.2816,27.2816,27.2816,27.2816,900.0
2012-08-13 10:55:00,28.19,28.22,28.18,28.22,25200.0,27.2526,27.2816,27.2429,27.2816,25200.0
2012-08-13 11:00:00,28.22,28.22,28.17,28.19,3600.0,27.2816,27.2816,27.2333,27.2526,3600.0
2012-08-13 11:05:00,28.16,28.19,28.16,28.19,12600.0,27.2236,27.2526,27.2236,27.2526,12600.0
2012-08-13 11:10:00,28.18,28.19,28.16,28.16,19800.0,27.2429,27.2526,27.2236,27.2236,19800.0
2012-08-13 11:15:00,28.18,28.2,28.18,28.18,7800.0,27.2429,27.2623,27.2429,27.2429,7800.0
2012-08-13 11:20:00,28.17,28.18,28.16,28.17,16200.0,27.2333,27.2429,27.2236,27.2333,16200.0
2012-08-13 11:25:00,28.18,28.19,28.18,28.19,600.0,27.2429,27.2526,27.2429,27.2526,600.0
2012-08-13 11:30:00,28.2,28.2,28.18,28.18,3300.0,27.2623,27.2623,27.2429,27.2429,3300.0
2012-08-13 11:35:00,28.2,28.2,28.2,28.2,2400.0,27.2623,27.2623,27.2623,27.2623,2400.0
2012-08-13 11:40:00,28.21,28.22,28.21,28.22,3000.0,27.272,27.2816,27.272,27.2816,3000.0
2012-08-13 11:45:00,28.24,28.24,28.24,28.24,1800.0,27.301,27.301,27.301,27.301,1800.0
2012-08-13 11:50:00,28.24,28.24,28.24,28.24,0.0,27.301,27.301,27.301,27.301,0.0
2012-08-13 11:55:00,28.24,28.24,28.24,28.24,0.0,27.301,27.301,27.301,27.301,0.0
2012-08-13 12:00:00,28.24,28.24,28.24,28.24,0.0,27.301,27.301,27.301,27.301,0.0
2012-08-13 12:05:00,28.23,28.24,28.23,28.23,2700.0,27.2913,27.301,27.2913,27.2913,2700.0
2012-08-13 12:10:00,28.24,28.27,28.24,28.27,2100.0,27.301,27.33,27.301,27.33,2100.0
2012-08-13 12:15:00,28.27,28.28,28.27,28.28,600.0,27.33,27.3396,27.33,27.3396,600.0
2012-08-13 12:20:00,28.28,28.28,28.28,28.28,300.0,27.3396,27.3396,27.3396,27.3396,300.0
2012-08-13 12:25:00,28.28,28.28,28.28,28.28,0.0,27.3396,27.3396,27.3396,27.3396,0.0
2012-08-13 12:30:00,28.28,28.28,28.28,28.28,0.0,27.3396,27.3396,27.3396,27.3396,0.0
2012-08-13 12:35:00,28.27,28.27,28.27,28.27,600.0,27.33,27.33,27.33,27.33,600.0
2012-08-13 12:40:00,28.29,28.29,28.29,28.29,300.0,27.3493,27.3493,27.3493,27.3493,300.0
2012-08-13 12:45:00,28.29,28.29,28.29,28.29,0.0,27.3493,27.3493,27.3493,27.3493,0.0
2012-08-13 12:50:00,28.33,28.36,28.33,28.36,3000.0,27.388,27.417,27.388,27.417,3000.0
2012-08-13 12:55:00,28.36,28.36,28.36,28.36,0.0,27.417,27.417,27.417,27.417,0.0
2012-08-13 13:00:00,28.36,28.36,28.36,28.36,0.0,27.417,27.417,27.417,27.417,0.0
2012-08-13 13:05:00,28.34,28.34,28.34,28.34,900.0,27.3976,27.3976,27.3976,27.3976,900.0
2012-08-13 13:10:00,28.34,28.34,28.34,28.34,0.0,27.3976,27.3976,27.3976,27.3976,0.0
2012-08-13 13:15:00,28.38,28.38,28.38,28.38,600.0,27.4363,27.4363,27.4363,27.4363,600.0
2012-08-13 13:20:00,28.38,28.38,28.38,28.38,0.0,27.4363,27.4363,27.4363,27.4363,0.0
2012-08-13 13:25:00,28.38,28.38,28.38,28.38,300.0,27.4363,27.4363,27.4363,27.4363,300.0
2012-08-13 13:30:00,28.4,28.4,28.4,28.4,1800.0,27.4556,27.4556,27.4556,27.4556,1800.0
2012-08-13 13:35:00,28.4,28.4,28.4,28.4,900.0,27.4556,27.4556,27.4556,27.4556,900.0
2012-08-13 13:40:00,28.4,28.4,28.4,28.4,0.0,27.4556,27.4556,27.4556,27.4556,0.0
2012-08-13 13:45:00,28.4,28.4,28.4,28.4,0.0,27.4556,27.4556,27.4556,27.4556,0.0
2012-08-13 13:50:00,28.45,28.48,28.45,28.48,1500.0,27.504,27.533,27.504,27.533,1500.0
2012-08-13 13:55:00,28.45,28.45,28.45,28.45,1200.0,27.504,27.504,27.504,27.504,1200.0
2012-08-13 14:00:00,28.46,28.47,28.46,28.47,2700.0,27.5136,27.5233,27.5136,27.5233,2700.0
2012-08-13 14:05:00,28.48,28.48,28.47,28.47,1500.0,27.533,27.533,27.5233,27.5233,1500.0
2012-08-13 14:10:00,28.48,28.48,28.48,28.48,900.0,27.533,27.533,27.533,27.533,900.0
2012-08-13 14:15:00,28.49,28.49,28.49,28.49,600.0,27.5426,27.5426,27.5426,27.5426,600.0
2012-08-13 14:20:00,28.5,28.51,28.49,28.49,13200.0,27.5523,27.562,27.5426,27.5426,13200.0
2012-08-13 14:25:00,28.5,28.5,28.5,28.5,1200.0,27.5523,27.5523,27.5523,27.5523,1200.0
2012-08-13 14:30:00,28.5,28.5,28.5,28.5,600.0,27.5523,27.5523,27.5523,27.5523,600.0
2012-08-13 14:35:00,28.49,28.5,28.49,28.5,600.0,27.5426,27.5523,27.5426,27.5523,600.0
2012-08-13 14:40:00,28.49,28.49,28.49,28.49,300.0,27.5426,27.5426,27.5426,27.5426,300.0
2012-08-13 14:45:00,28.49,28.49,28.49,28.49,1200.0,27.5426,27.5426,27.5426,27.5426,1200.0
2012-08-13 14:50:00,28.49,28.5,28.49,28.5,600.0,27.5426,27.5523,27.5426,27.5523,600.0
2012-08-13 14:55:00,28.51,28.51,28.5,28.5,1200.0,27.562,27.562,27.5523,27.5523,1200.0
2012-08-13 15:00:00,28.48,28.49,28.48,28.49,1200.0,27.533,27.5426,27.533,27.5426,1200.0
2012-08-13 15:05:00,28.49,28.49,28.49,28.49,0.0,27.5426,27.5426,27.5426,27.5426,0.0
2012-08-13 15:10:00,28.48,28.5,28.47,28.47,14700.0,27.533,27.5523,27.5233,27.5233,14700.0
2012-08-13 15:15:00,28.49,28.49,28.46,28.46,3000.0,27.5426,27.5426,27.5136,27.5136,3000.0
2012-08-13 15:20:00,28.48,28.48,28.47,28.47,1800.0,27.533,27.533,27.5233,27.5233,1800.0
2012-08-13 15:25:00,28.47,28.47,28.47,28.47,900.0,27.5233,27.5233,27.5233,27.5233,900.0
2012-08-13 15:30:00,28.48,28.51,28.48,28.51,2700.0,27.533,27.562,27.533,27.562,2700.0
2012-08-13 15:35:00,28.51,28.53,28.51,28.53,900.0,27.562,27.5813,27.562,27.5813,900.0
2012-08-13 15:40:00,28.53,28.55,28.53,28.55,1500.0,27.5813,27.6006,27.5813,27.6006,1500.0
2012-08-13 15:45:00,28.53,28.53,28.52,28.52,1200.0,27.5813,27.5813,27.5716,27.5716,1200.0
2012-08-13 15:50:00,28.53,28.53,28.52,28.52,2400.0,27.5813,27.5813,27.5716,27.5716,2400.0
2012-08-13 15:55:00,28.53,28.56,28.53,28.56,4200.0,27.5813,27.6103,27.5813,27.6103,4200.0
2012-08-14 09:30:00,28.63,28.76,28.63,28.66,21300.0,27.678,27.8037,27.678,27.707,21300.0
2012-08-14 09:35:00,28.67,28.67,28.64,28.65,21600.0,27.7167,27.7167,27.6877,27.6973,21600.0
2012-08-14 09:40:00,28.63,28.69,28.61,28.69,9600.0,27.678,27.736,27.6586,27.736,9600.0
2012-08-14 09:45:00,28.7,28.7,28.67,28.69,12000.0,27.7457,27.7457,27.7167,27.736,12000.0
2012-08-14 09:50:00,28.71,28.72,28.65,28.65,6600.0,27.7553,27.765,27.6973,27.6973,6600.0
2012-08-14 09:55:00,28.61,28.66,28.61,28.66,3900.0,27.6586,27.707,27.6586,27.707,3900.0
2012-08-14 10:00:00,28.66,28.66,28.65,28.66,3900.0,27.707,27.707,27.6973,27.707,3900.0
2012-08-14 10:05:00,28.7,28.71,28.66,28.66,4500.0,27.7457,27.7553,27.707,27.707,4500.0
2012-08-14 10:10:00,28.66,28.69,28.65,28.69,5700.0,27.707,27.736,27.6973,27.736,5700.0
2012-08-14 10:15:00,28.72,28.72,28.68,28.68,4800.0,27.765,27.765,27.7263,27.7263,4800.0
2012-08-14 10:20:00,28.68,28.68,28.68,28.68,3300.0,27.7263,27.7263,27.7263,27.7263,3300.0
2012-08-14 10:25:00,28.67,28.67,28.67,28.67,600.0,27.7167,27.7167,27.7167,27.7167,600.0
2012-08-14 10:30:00,28.68,28.68,28.68,28.68,4200.0,27.7263,27.7263,27.7263,27.7263,4200.0
2012-08-14 10:35:00,28.67,28.67,28.66,28.66,4500.0,27.7167,27.7167,27.707,27.707,4500.0
2012-08-14 10:40:00,28.67,28.68,28.67,28.67,4200.0,27.7167,27.7263,27.7167,27.7167,4200.0
2012-08-14 10:45:00,28.67,28.69,28.67,28.68,44700.0,27.7167,27.736,27.7167,27.7263,44700.0
2012-08-14 10:50:00,28.68,28.71,28.67,28.7,6600.0,27.7263,27.7553,27.7167,27.7457,6600.0
2012-08-14 10:55:00,28.71,28.71,28.69,28.71,3900.0,27.7553,27.7553,27.736,27.7553,3900.0
2012-08-14 11:00:00,28.71,28.72,28.69,28.72,5400.0,27.7553,27.765,27.736,27.765,5400.0
2012-08-14 11:05:00,28.75,28.75,28.75,28.75,300.0,27.794,27.794,27.794,27.794,300.0
2012-08-14 11:10:00,28.74,28.74,28.73,28.73,2400.0,27.7843,27.7843,27.7747,27.7747,2400.0
2012-08-14 11:15:00,28.74,28.75,28.72,28.73,13800.0,27.7843,27.794,27.765,27.7747,13800.0
2012-08-14 11:20:00,28.71,28.72,28.7,28.72,3300.0,27.7553,27.765,27.7457,27.765,3300.0
2012-08-14 11:25:00,28.72,28.74,28.72,28.72,26100.0,27.765,27.7843,27.765,27.765,26100.0
2012-08-14 11:30:00,28.74,28.75,28.74,28.75,600.0,27.7843,27.794,27.7843,27.794,600.0
2012-08-14 11:35:00,28.74,28.74,28.74,28.74,6000.0,27.7843,27.7843,27.7843,27.7843,6000.0
2012-08-14 11:40:00,28.74,28.74,28.73,28.73,3000.0,27.7843,27.7843,27.7747,27.7747,3000.0
2012-08-14 11:45:00,28.75,28.76,28.75,28.76,900.0,27.794,27.8037,27.794,27.8037,900.0
2012-08-14 11:50:00,28.77,28.78,28.77,28.78,7800.0,27.8133,27.823,27.8133,27.823,7800.0
2012-08-14 11:55:00,28.8,28.8,28.78,28.79,2700.0,27.8423,27.8423,27.823,27.8327,2700.0
2012-08-14 12:00:00,28.79,28.8,28.79,28.79,5100.0,27.8327,27.8423,27.8327,27.8327,5100.0
2012-08-14 12:05:00,28.81,28.82,28.81,28.81,32700.0,27.852,27.8617,27.852,27.852,32700.0
2012-08-14 12:10:00,28.81,28.86,28.81,28.85,117300.0,27.852,27.9003,27.852,27.8907,117300.0
2012-08-14 12:15:00,28.85,28.85,28.82,28.82,19800.0,27.8907,27.8907,27.8617,27.8617,19800.0
2012-08-14 12:20:00,28.82,28.83,28.81,28.81,5700.0,27.8617,27.8713,27.852,27.852,5700.0
2012-08-14 12:25:00,28.82,28.82,28.81,28.82,4800.0,27.8617,27.8617,27.852,27.8617,4800.0
2012-08-14 12:30:00,28.83,28.83,28.81,28.81,600.0,27.8713,27.8713,27.852,27.852,600.0
2012-08-14 12:35:00,28.8,28.8,28.78,28.78,5400.0,27.8423,27.8423,27.823,27.823,5400.0
2012-08-14 12:40:00,28.76,28.76,28.7,28.7,2400.0,27.8037,27.8037,27.7457,27.7457,2400.0
2012-08-14 12:45:00,28.7,28.7,28.7,28.7,0.0,27.7457,27.7457,27.7457,27.7457,0.0
2012-08-14 12:50:00,28.75,28.75,28.74,28.74,600.0,27.794,27.794,27.7843,27.7843,600.0
2012-08-14 12:55:00,28.74,28.74,28.74,28.74,0.0,27.7843,27.7843,27.7843,27.7843,0.0
2012-08-14 13:00:00,28.72,28.72,28.72,28.72,300.0,27.765,27.765,27.765,27.765,300.0
2012-08-14 13:05:00,28.74,28.74,28.72,28.72,3600.0,27.7843,27.7843,27.765,27.765,3600.0
2012-08-14 13:10:00,28.72,28.72,28.72,28.72,300.0,27.765,27.765,27.765,27.765,300.0
2012-08-14 13:15:00,28.74,28.76,28.74,28.76,3300.0,27.7843,27.8037,27.7843,27.8037,3300.0
2012-08-14 13:20:00,28.74,28.74,28.74,28.74,300.0,27.7843,27.7843,27.7843,27.7843,300.0
2012-08-14 13:25:00,28.75,28.78,28.75,28.78,2400.0,27.794,27.823,27.794,27.823,2400.0
2012-08-14 13:30:00,28.79,28.8,28.79,28.8,3600.0,27.8327,27.8423,27.8327,27.8423,3600.0
2012-08-14 13:35:00,28.8,28.8,28.8,28.8,0.0,27.8423,27.8423,27.8423,27.8423,0.0
2012-08-14 13:40:00,28.81,28.85,28.81,28.85,2100.0,27.852,27.8907,27.852,27.8907,2100.0
2012-08-14 13:45:00,28.85,28.88,28.85,28.88,3000.0,27.8907,27.9197,27.8907,27.9197,3000.0
2012-08-14 13:50:00,28.88,28.88,28.88,28.88,1500.0,27.9197,27.9197,27.9197,27.9197,1500.0
2012-08-14 13:55:00,28.88,28.88,28.88,28.88,0.0,27.9197,27.9197,27.9197,27.9197,0.0
2012-08-14 14:00:00,28.88,28.88,28.88,28.88,1200.0,27.9197,27.9197,27.9197,27.9197,1200.0
2012-08-14 14:05:00,28.89,28.89,28.89,28.89,600.0,27.9293,27.9293,27.9293,27.9293,600.0
2012-08-14 14:10:00,28.9,28.9,28.89,28.89,1800.0,27.939,27.939,27.9293,27.9293,1800.0
2012-08-14 14:15:00,28.9,28.9,28.88,28.89,1800.0,27.939,27.939,27.9197,27.9293,1800.0
2012-08-14 14:20:00,28.87,28.89,28.87,28.89,1800.0,27.91,27.9293,27.91,27.9293,1800.0
2012-08-14 14:25:00,28.9,28.9,28.9,28.9,300.0,27.939,27.939,27.939,27.939,300.0
2012-08-14 14:30:00,28.92,28.93,28.92,28.92,2400.0,27.9583,27.968,27.9583,27.9583,2400.0
2012-08-14 14:35:00,28.91,28.91,28.91,28.91,1200.0,27.9487,27.9487,27.9487,27.9487,1200.0
2012-08-14 14:40:00,28.9,28.9,28.9,28.9,4500.0,27.939,27.939,27.939,27.939,4500.0
2012-08-14 14:45:00,28.9,28.9,28.9,28.9,300.0,27.939,27.939,27.939,27.939,300.0
2012-08-14 14:50:00,28.89,28.89,28.89,28.89,2100.0,27.9293,27.9293,27.9293,27.9293,2100.0
2012-08-14 14:55:00,28.89,28.89,28.89,28.89,300.0,27.9293,27.9293,27.9293,27.9293,300.0
2012-08-14 15:00:00,28.9,28.9,28.9,28.9,600.0,27.939,27.939,27.939,27.939,600.0
2012-08-14 15:05:00,28.88,28.88,28.87,28.87,1200.0,27.9197,27.9197,27.91,27.91,1200.0
2012-08-14 15:10:00,28.86,28.86,28.85,28.85,600.0,27.9003,27.9003,27.8907,27.8907,600.0
2012-08-14 15:15:00,28.84,28.85,28.84,28.84,2100.0,27.881,27.8907,27.881,27.881,2100.0
2012-08-14 15:20:00,28.87,28.87,28.87,28.87,1800.0,27.91,27.91,27.91,27.91,1800.0
2012-08-14 15:25:00,28.87,28.87,28.86,28.86,900.0,27.91,27.91,27.9003,27.9003,900.0
2012-08-14 15:30:00,28.88,28.88,28.85,28.85,4500.0,27.9197,27.9197,27.8907,27.8907,4500.0
2012-08-14 15:35:00,28.84,28.84,28.8,28.81,5100.0,27.881,27.881,27.8423,27.852,5100.0
2012-08-14 15:40:00,28.8,28.81,28.8,28.81,1800.0,27.8423,27.852,27.8423,27.852,1800.0
2012-08-14 15:45:00,28.82,28.82,28.82,28.82,4500.0,27.8617,27.8617,27.8617,27.8617,4500.0
2012-08-14 15:50:00,28.82,28.83,28.79,28.82,3900.0,27.8617,27.8713,27.8327,27.8617,3900.0
2012-08-14 15:55:00,28.82,28.89,28.82,28.87,14100.0,27.8617,27.9293,27.8617,27.91,14100.0
2012-08-15 09:30:00,28.84,29.0,28.8,29.0,19500.0,27.881,28.0357,27.8423,28.0357,19500.0
2012-08-15 09:35:00,28.99,29.02,28.99,29.0,6300.0,28.026,28.055,28.026,28.0357,6300.0
2012-08-15 09:40:00,29.01,29.04,28.97,28.97,4800.0,28.0453,28.0744,28.0067,28.0067,4800.0
2012-08-15 09:45:00,28.95,29.1,28.95,29.1,2400.0,27.9873,28.1324,27.9873,28.1324,2400.0
2012-08-15 09:50:00,29.1,29.16,29.1,29.15,3300.0,28.1324,28.1904,28.1324,28.1807,3300.0
2012-08-15 09:55:00,29.17,29.2,29.17,29.19,5400.0,28.2,28.229,28.2,28.2194,5400.0
2012-08-15 10:00:00,29.18,29.19,29.17,29.17,3000.0,28.2097,28.2194,28.2,28.2,3000.0
2012-08-15 10:05:00,29.24,29.25,29.23,29.25,2700.0,28.2677,28.2774,28.258,28.2774,2700.0
2012-08-15 10:10:00,29.23,29.23,29.22,29.22,1500.0,28.258,28.258,28.2484,28.2484,1500.0
2012-08-15 10:15:00,29.2,29.2,29.13,29.13,1200.0,28.229,28.229,28.1614,28.1614,1200.0
2012-08-15 10:20:00,29.15,29.15,29.15,29.15,600.0,28.1807,28.1807,28.1807,28.1807,600.0
2012-08-15 10:25:00,29.14,29.16,29.14,29.15,1200.0,28.171,28.1904,28.171,28.1807,1200.0
2012-08-15 10:30:00,29.18,29.2,29.18,29.2,2100.0,28.2097,28.229,28.2097,28.229,2100.0
2012-08-15 10:35:00,29.16,29.16,29.16,29.16,300.0,28.1904,28.1904,28.1904,28.1904,300.0
2012-08-15 10:40:00,29.13,29.13,29.1,29.11,2700.0,28.1614,28.1614,28.1324,28.142,2700.0
2012-08-15 10:45:00,29.12,29.12,29.12,29.12,300.0,28.1517,28.1517,28.1517,28.1517,300.0
2012-08-15 10:50:00,29.14,29.16,29.14,29.14,2400.0,28.171,28.1904,28.171,28.171,2400.0
2012-08-15 10:55:00,29.16,29.17,29.16,29.17,7500.0,28.1904,28.2,28.1904,28.2,7500.0
2012-08-15 11:00:00,29.15,29.15,29.15,29.15,1200.0,28.1807,28.1807,28.1807,28.1807,1200.0
2012-08-15 11:05:00,29.16,29.16,29.16,29.16,600.0,28.1904,28.1904,28.1904,28.1904,600.0
2012-08-15 11:10:00,29.18,29.18,29.17,29.17,600.0,28.2097,28.2097,28.2,28.2,600.0
2012-08-15 11:15:00,29.17,29.17,29.17,29.17,0.0,28.2,28.2,28.2,28.2,0.0
2012-08-15 11:20:00,29.15,29.16,29.13,29.13,1800.0,28.1807,28.1904,28.1614,28.1614,1800.0
2012-08-15 11:25:00,29.13,29.13,29.11,29.12,1500.0,28.1614,28.1614,28.142,28.1517,1500.0
2012-08-15 11:30:00,29.13,29.13,29.12,29.12,4200.0,28.1614,28.1614,28.1517,28.1517,4200.0
2012-08-15 11:35:00,29.12,29.12,29.12,29.12,1200.0,28.1517,28.1517,28.1517,28.1517,1200.0
2012-08-15 11:40:00,29.11,29.11,29.11,29.11,1500.0,28.142,28.142,28.142,28.142,1500.0
2012-08-15 11:45:00,29.13,29.13,29.12,29.13,900.0,28.1614,28.1614,28.1517,28.1614,900.0
2012-08-15 11:50:00,29.13,29.13,29.11,29.11,2100.0,28.1614,28.1614,28.142,28.142,2100.0
2012-08-15 11:55:00,29.1,29.12,29.1,29.11,1800.0,28.1324,28.1517,28.1324,28.142,1800.0
2012-08-15 12:00:00,29.12,29.13,29.12,29.12,2400.0,28.1517,28.1614,28.1517,28.1517,2400.0
2012-08-15 12:05:00,29.13,29.13,29.11,29.13,11100.0,28.1614,28.1614,28.142,28.1614,11100.0
2012-08-15 12:10:00,29.13,29.13,29.13,29.13,0.0,28.1614,28.1614,28.1614,28.1614,0.0
2012-08-15 12:15:00,29.16,29.16,29.16,29.16,300.0,28.1904,28.1904,28.1904,28.1904,300.0
2012-08-15 12:20:00,29.17,29.2,29.17,29.2,3600.0,28.2,28.229,28.2,28.229,3600.0
2012-08-15 12:25:00,29.2,29.21,29.2,29.2,4200.0,28.229,28.2387,28.229,28.229,4200.0
2012-08-15 12:30:00,29.2,29.21,29.2,29.21,3600.0,28.229,28.2387,28.229,28.2387,3600.0
2012-08-15 12:35:00,29.22,29.22,29.22,29.22,300.0,28.2484,28.2484,28.2484,28.2484,300.0
2012-08-15 12:40:00,29.22,29.22,29.22,29.22,0.0,28.2484,28.2484,28.2484,28.2484,0.0
2012-08-15 12:45:00,29.25,29.26,29.25,29.25,1800.0,28.2774,28.287,28.2774,28.2774,1800.0
2012-08-15 12:50:00,29.23,29.26,29.22,29.26,29700.0,28.258,28.287,28.2484,28.287,29700.0
2012-08-15 12:55:00,29.27,29.3,29.27,29.29,27300.0,28.2967,28.3257,28.2967,28.316,27300.0
2012-08-15 13:00:00,29.28,29.29,29.28,29.28,10500.0,28.3064,28.316,28.3064,28.3064,10500.0
2012-08-15 13:05:00,29.26,29.26,29.26,29.26,600.0,28.287,28.287,28.287,28.287,600.0
2012-08-15 13:10:00,29.26,29.26,29.26,29.26,15000.0,28.287,28.287,28.287,28.287,15000.0
2012-08-15 13:15:00,29.27,29.27,29.27,29.27,1200.0,28.2967,28.2967,28.2967,28.2967,1200.0
2012-08-15 13:20:00,29.27,29.27,29.27,29.27,0.0,28.2967,28.2967,28.2967,28.2967,0.0
2012-08-15 13:25:00,29.26,29.26,29.26,29.26,300.0,28.287,28.287,28.287,28.287,300.0
2012-08-15 13:30:00,29.28,29.28,29.28,29.28,300.0,28.3064,28.3064,28.3064,28.3064,300.0
2012-08-15 13:35:00,29.27,29.27,29.27,29.27,300.0,28.2967,28.2967,28.2967,28.2967,300.0
2012-08-15 13:40:00,29.3,29.3,29.28,29.29,3600.0,28.3257,28.3257,28.3064,28.316,3600.0
2012-08-15 13:45:00,29.28,29.28,29.27,29.27,1800.0,28.3064,28.3064,28.2967,28.2967,1800.0
2012-08-15 13:50:00,29.29,29.3,29.29,29.29,1200.0,28.316,28.3257,28.316,28.316,1200.0
2012-08-15 13:55:00,29.29,29.29,29.24,29.24,1500.0,28.316,28.316,28.2677,28.2677,1500.0
2012-08-15 14:00:00,29.24,29.24,29.22,29.23,2700.0,28.2677,28.2677,28.2484,28.258,2700.0
2012-08-15 14:05:00,29.22,29.23,29.22,29.23,900.0,28.2484,28.258,28.2484,28.258,900.0
2012-08-15 14:10:00,29.23,29.23,29.23,29.23,0.0,28.258,28.258,28.258,28.258,0.0
2012-08-15 14:15:00,29.21,29.21,29.2,29.2,1500.0,28.2387,28.2387,28.229,28.229,1500.0
2012-08-15 14:20:00,29.2,29.21,29.2,29.21,1200.0,28.229,28.2387,28.229,28.2387,1200.0
2012-08-15 14:25:00,29.23,29.23,29.21,29.21,900.0,28.258,28.258,28.2387,28.2387,900.0
2012-08-15 14:30:00,29.21,29.21,29.21,29.21,0.0,28.2387,28.2387,28.2387,28.2387,0.0
2012-08-15 14:35:00,29.23,29.23,29.21,29.21,2400.0,28.258,28.258,28.2387,28.2387,2400.0
2012-08-15 14:40:00,29.22,29.25,29.22,29.25,900.0,28.2484,28.2774,28.2484,28.2774,900.0
2012-08-15 14:45:00,29.25,29.27,29.25,29.27,600.0,28.2774,28.2967,28.2774,28.2967,600.0
2012-08-15 14:50:00,29.25,29.27,29.25,29.27,3000.0,28.2774,28.2967,28.2774,28.2967,3000.0
2012-08-15 14:55:00,29.25,29.25,29.25,29.25,600.0,28.2774,28.2774,28.2774,28.2774,600.0
2012-08-15 15:00:00,29.25,29.25,29.24,29.24,3300.0,28.2774,28.2774,28.2677,28.2677,3300.0
2012-08-15 15:05:00,29.26,29.26,29.26,29.26,600.0,28.287,28.287,28.287,28.287,600.0
2012-08-15 15:10:00,29.27,29.27,29.27,29.27,300.0,28.2967,28.2967,28.2967,28.2967,300.0
2012-08-15 15:15:00,29.27,29.27,29.27,29.27,0.0,28.2967,28.2967,28.2967,28.2967,0.0
2012-08-15 15:20:00,29.26,29.26,29.26,29.26,300.0,28.287,28.287,28.287,28.287,300.0
2012-08-15 15:25:00,29.25,29.25,29.25,29.25,3600.0,28.2774,28.2774,28.2774,28.2774,3600.0
2012-08-15 15:30:00,29.24,29.25,29.24,29.24,1200.0,28.2677,28.2774,28.2677,28.2677,1200.0
2012-08-15 15:35:00,29.23,29.25,29.21,29.21,2700.0,28.258,28.2774,28.2387,28.2387,2700.0
2012-08-15 15:40:00,29.21,29.23,29.21,29.23,600.0,28.2387,28.258,28.2387,28.258,600.0
2012-08-15 15:45:00,29.23,29.23,29.23,29.23,0.0,28.258,28.258,28.258,28.258,0.0
2012-08-15 15:50:00,29.23,29.23,29.22,29.22,900.0,28.258,28.258,28.2484,28.2484,900.0
2012-08-15 15:55:00,29.24,29.24,29.22,29.23,6000.0,28.2677,28.2677,28.2484,28.258,6000.0
2012-08-16 09:30:00,29.22,29.22,29.05,29.06,22200.0,28.2484,28.2484,28.084,28.0937,22200.0
2012-08-16 09:35:00,29.06,29.06,29.0,29.0,4800.0,28.0937,28.0937,28.0357,28.0357,4800.0
2012-08-16 09:40:00,29.0,29.0,28.97,28.97,1200.0,28.0357,28.0357,28.0067,28.0067,1200.0
2012-08-16 09:45:00,28.83,28.83,28.82,28.82,1800.0,27.8713,27.8713,27.8617,27.8617,1800.0
2012-08-16 09:50:00,28.79,28.8,28.79,28.79,3300.0,27.8327,27.8423,27.8327,27.8327,3300.0
2012-08-16 09:55:00,28.8,28.8,28.75,28.75,4500.0,27.8423,27.8423,27.794,27.794,4500.0
2012-08-16 10:00:00,28.73,28.73,28.7,28.73,6000.0,27.7747,27.7747,27.7457,27.7747,6000.0
2012-08-16 10:05:00,28.72,28.75,28.72,28.75,3600.0,27.765,27.794,27.765,27.794,3600.0
2012-08-16 10:10:00,28.79,28.79,28.77,28.77,1200.0,27.8327,27.8327,27.8133,27.8133,1200.0
2012-08-16 10:15:00,28.77,28.79,28.77,28.79,1200.0,27.8133,27.8327,27.8133,27.8327,1200.0
2012-08-16 10:20:00,28.82,28.82,28.82,28.82,2700.0,27.8617,27.8617,27.8617,27.8617,2700.0
2012-08-16 10:25:00,28.83,28.83,28.83,28.83,1800.0,27.8713,27.8713,27.8713,27.8713,1800.0
2012-08-16 10:30:00,28.83,28.83,28.82,28.82,600.0,27.8713,27.8713,27.8617,27.8617,600.0
2012-08-16 10:35:00,28.83,28.87,28.83,28.86,42300.0,27.8713,27.91,27.8713,27.9003,42300.0
2012-08-16 10:40:00,28.88,28.88,28.86,28.88,3600.0,27.9197,27.9197,27.9003,27.9197,3600.0
2012-08-16 10:45:00,28.86,28.86,28.85,28.85,2400.0,27.9003,27.9003,27.8907,27.8907,2400.0
2012-08-16 10:50:00,28.87,28.88,28.85,28.85,1500.0,27.91,27.9197,27.8907,27.8907,1500.0
2012-08-16 10:55:00,28.88,28.88,28.88,28.88,300.0,27.9197,27.9197,27.9197,27.9197,300.0
2012-08-16 11:00:00,28.86,28.86,28.86,28.86,900.0,27.9003,27.9003,27.9003,27.9003,900.0
2012-08-16 11:05:00,28.86,28.86,28.85,28.85,1200.0,27.9003,27.9003,27.8907,27.8907,1200.0
2012-08-16 11:10:00,28.82,28.82,28.82,28.82,300.0,27.8617,27.8617,27.8617,27.8617,300.0
2012-08-16 11:15:00,28.87,28.87,28.84,28.85,2100.0,27.91,27.91,27.881,27.8907,2100.0
2012-08-16 11:20:00,28.83,28.83,28.8,28.81,3900.0,27.8713,27.8713,27.8423,27.852,3900.0
2012-08-16 11:25:00,28.81,28.81,28.81,28.81,2400.0,27.852,27.852,27.852,27.852,2400.0
2012-08-16 11:30:00,28.8,28.8,28.78,28.79,25800.0,27.8423,27.8423,27.823,27.8327,25800.0
2012-08-16 11:35:00,28.78,28.78,28.76,28.78,347100.0,27.823,27.823,27.8037,27.823,347100.0
2012-08-16 11:40:00,28.78,28.78,28.76,28.77,81900.0,27.823,27.823,27.8037,27.8133,81900.0
2012-08-16 11:45:00,28.77,28.79,28.76,28.77,114600.0,27.8133,27.8327,27.8037,27.8133,114600.0
2012-08-16 11:50:00,28.76,28.79,28.76,28.79,24600.0,27.8037,27.8327,27.8037,27.8327,24600.0
2012-08-16 11:55:00,28.78,28.78,28.78,28.78,1500.0,27.823,27.823,27.823,27.823,1500.0
2012-08-16 12:00:00,28.8,28.8,28.78,28.79,2700.0,27.8423,27.8423,27.823,27.8327,2700.0
2012-08-16 12:05:00,28.79,28.8,28.79,28.8,6000.0,27.8327,27.8423,27.8327,27.8423,6000.0
2012-08-16 12:10:00,28.79,28.79,28.77,28.77,2400.0,27.8327,27.8327,27.8133,27.8133,2400.0
2012-08-16 12:15:00,28.77,28.77,28.77,28.77,1200.0,27.8133,27.8133,27.8133,27.8133,1200.0
2012-08-16 12:20:00,28.79,28.79,28.76,28.76,12300.0,27.8327,27.8327,27.8037,27.8037,12300.0
2012-08-16 12:25:00,28.77,28.77,28.77,28.77,300.0,27.8133,27.8133,27.8133,27.8133,300.0
2012-08-16 12:30:00,28.77,28.78,28.77,28.77,3000.0,27.8133,27.823,27.8133,27.8133,3000.0
2012-08-16 12:35:00,28.79,28.8,28.79,28.8,1200.0,27.8327,27.8423,27.8327,27.8423,1200.0
2012-08-16 12:40:00,28.82,28.83,28.82,28.83,900.0,27.8617,27.8713,27.8617,27.8713,900.0
2012-08-16 12:45:00,28.82,28.84,28.82,28.83,6000.0,27.8617,27.881,27.8617,27.8713,6000.0
2012-08-16 12:50:00,28.84,28.85,28.84,28.85,1800.0,27.881,27.8907,27.881,27.8907,1800.0
2012-08-16 12:55:00,28.85,28.85,28.85,28.85,300.0,27.8907,27.8907,27.8907,27.8907,300.0
2012-08-16 13:00:00,28.86,28.87,28.86,28.87,600.0,27.9003,27.91,27.9003,27.91,600.0
2012-08-16 13:05:00,28.88,28.88,28.88,28.88,1500.0,27.9197,27.9197,27.9197,27.9197,1500.0
2012-08-16 13:10:00,28.87,28.88,28.87,28.88,1200.0,27.91,27.9197,27.91,27.9197,1200.0
2012-08-16 13:15:00,28.87,28.88,28.87,28.88,2400.0,27.91,27.9197,27.91,27.9197,2400.0
2012-08-16 13:20:00,28.86,28.86,28.85,28.85,3300.0,27.9003,27.9003,27.8907,27.8907,3300.0
2012-08-16 13:25:00,28.85,28.85,28.85,28.85,0.0,27.8907,27.8907,27.8907,27.8907,0.0
2012-08-16 13:30:00,28.84,28.84,28.84,28.84,600.0,27.881,27.881,27.881,27.881,600.0
2012-08-16 13:35:00,28.84,28.84,28.84,28.84,0.0,27.881,27.881,27.881,27.881,0.0
2012-08-16 13:40:00,28.86,28.86,28.86,28.86,1800.0,27.9003,27.9003,27.9003,27.9003,1800.0
2012-08-16 13:45:00,28.86,28.86,28.86,28.86,0.0,27.9003,27.9003,27.9003,27.9003,0.0
2012-08-16 13:50:00,28.84,28.86,28.84,28.85,2700.0,27.881,27.9003,27.881,27.8907,2700.0
2012-08-16 13:55:00,28.86,28.86,28.85,28.85,3600.0,27.9003,27.9003,27.8907,27.8907,3600.0
2012-08-16 14:00:00,28.85,28.87,28.85,28.87,3600.0,27.8907,27.91,27.8907,27.91,3600.0
2012-08-16 14:05:00,28.87,28.89,28.87,28.89,1800.0,27.91,27.9293,27.91,27.9293,1800.0
2012-08-16 14:10:00,28.9,28.9,28.88,28.88,2700.0,27.939,27.939,27.9197,27.9197,2700.0
2012-08-16 14:15:00,28.87,28.87,28.87,28.87,600.0,27.91,27.91,27.91,27.91,600.0
2012-08-16 14:20:00,28.86,28.86,28.85,28.85,2700.0,27.9003,27.9003,27.8907,27.8907,2700.0
2012-08-16 14:25:00,28.87,28.87,28.87,28.87,300.0,27.91,27.91,27.91,27.91,300.0
2012-08-16 14:30:00,28.87,28.91,28.87,28.91,17700.0,27.91,27.9487,27.91,27.9487,17700.0
2012-08-16 14:35:00,28.91,28.91,28.91,28.91,0.0,27.9487,27.9487,27.9487,27.9487,0.0
2012-08-16 14:40:00,28.89,28.89,28.88,28.89,2100.0,27.9293,27.9293,27.9197,27.9293,2100.0
2012-08-16 14:45:00,28.89,28.91,28.89,28.91,1800.0,27.9293,27.9487,27.9293,27.9487,1800.0
2012-08-16 14:50:00,28.88,28.88,28.85,28.86,5400.0,27.9197,27.9197,27.8907,27.9003,5400.0
2012-08-16 14:55:00,28.85,28.88,28.85,28.88,900.0,27.8907,27.9197,27.8907,27.9197,900.0
2012-08-16 15:00:00,28.86,28.86,28.85,28.85,2400.0,27.9003,27.9003,27.8907,27.8907,2400.0
2012-08-16 15:05:00,28.87,28.87,28.87,28.87,600.0,27.91,27.91,27.91,27.91,600.0
2012-08-16 15:10:00,28.87,28.87,28.87,28.87,0.0,27.91,27.91,27.91,27.91,0.0
2012-08-16 15:15:00,28.86,28.88,28.85,28.85,4200.0,27.9003,27.9197,27.8907,27.8907,4200.0
2012-08-16 15:20:00,28.86,28.87,28.85,28.85,5100.0,27.9003,27.91,27.8907,27.8907,5100.0
2012-08-16 15:25:00,28.87,28.89,28.86,28.89,4200.0,27.91,27.9293,27.9003,27.9293,4200.0
2012-08-16 15:30:00,28.88,28.88,28.87,28.88,900.0,27.9197,27.9197,27.91,27.9197,900.0
2012-08-16 15:35:00,28.87,28.88,28.87,28.87,1200.0,27.91,27.9197,27.91,27.91,1200.0
2012-08-16 15:40:00,28.87,28.87,28.84,28.84,2400.0,27.91,27.91,27.881,27.881,2400.0
2012-08-16 15:45:00,28.85,28.85,28.83,28.83,600.0,27.8907,27.8907,27.8713,27.8713,600.0
2012-08-16 15:50:00,28.84,28.85,28.82,28.83,8400.0,27.881,27.8907,27.8617,27.8713,8400.0
2012-08-16 15:55:00,28.83,28.84,28.82,28.83,11100.0,27.8713,27.881,27.8617,27.8713,11100.0
2012-08-17 09:30:00,28.81,28.83,28.81,28.83,5700.0,27.852,27.8713,27.852,27.8713,5700.0
2012-08-17 09:35:00,28.8,28.83,28.8,28.8,6900.0,27.8423,27.8713,27.8423,27.8423,6900.0
2012-08-17 09:40:00,28.8,28.82,28.8,28.82,2100.0,27.8423,27.8617,27.8423,27.8617,2100.0
2012-08-17 09:45:00,28.8,28.82,28.8,28.8,900.0,27.8423,27.8617,27.8423,27.8423,900.0
2012-08-17 09:50:00,28.81,28.83,28.79,28.81,3600.0,27.852,27.8713,27.8327,27.852,3600.0
2012-08-17 09:55:00,28.83,28.83,28.81,28.83,2100.0,27.8713,27.8713,27.852,27.8713,2100.0
2012-08-17 10:00:00,28.8,28.8,28.76,28.76,900.0,27.8423,27.8423,27.8037,27.8037,900.0
2012-08-17 10:05:00,28.76,28.77,28.75,28.75,3600.0,27.8037,27.8133,27.794,27.794,3600.0
2012-08-17 10:10:00,28.69,28.7,28.68,28.68,16800.0,27.736,27.7457,27.7263,27.7263,16800.0
2012-08-17 10:15:00,28.69,28.7,28.67,28.7,6900.0,27.736,27.7457,27.7167,27.7457,6900.0
2012-08-17 10:20:00,28.68,28.71,28.68,28.71,1200.0,27.7263,27.7553,27.7263,27.7553,1200.0
2012-08-17 10:25:00,28.72,28.72,28.7,28.7,4200.0,27.765,27.765,27.7457,27.7457,4200.0
2012-08-17 10:30:00,28.69,28.69,28.68,28.69,1800.0,27.736,27.736,27.7263,27.736,1800.0
2012-08-17 10:35:00,28.7,28.71,28.7,28.71,3000.0,27.7457,27.7553,27.7457,27.7553,3000.0
2012-08-17 10:40:00,28.71,28.71,28.69,28.69,1500.0,27.7553,27.7553,27.736,27.736,1500.0
2012-08-17 10:45:00,28.67,28.67,28.65,28.67,1800.0,27.7167,27.7167,27.6973,27.7167,1800.0
2012-08-17 10:50:00,28.68,28.69,28.68,28.69,900.0,27.7263,27.736,27.7263,27.736,900.0
2012-08-17 10:55:00,28.68,28.72,28.67,28.72,11400.0,27.7263,27.765,27.7167,27.765,11400.0
2012-08-17 11:00:00,28.71,28.71,28.69,28.7,1500.0,27.7553,27.7553,27.736,27.7457,1500.0
2012-08-17 11:05:00,28.68,28.68,28.68,28.68,300.0,27.7263,27.7263,27.7263,27.7263,300.0
2012-08-17 11:10:00,28.68,28.68,28.64,28.64,4800.0,27.7263,27.7263,27.6877,27.6877,4800.0
2012-08-17 11:15:00,28.64,28.64,28.6,28.6,900.0,27.6877,27.6877,27.649,27.649,900.0
2012-08-17 11:20:00,28.61,28.61,28.59,28.59,2700.0,27.6586,27.6586,27.6393,27.6393,2700.0
2012-08-17 11:25:00,28.63,28.63,28.62,28.62,600.0,27.678,27.678,27.6683,27.6683,600.0
2012-08-17 11:30:00,28.62,28.62,28.62,28.62,0.0,27.6683,27.6683,27.6683,27.6683,0.0
2012-08-17 11:35:00,28.67,28.71,28.67,28.71,6000.0,27.7167,27.7553,27.7167,27.7553,6000.0
2012-08-17 11:40:00,28.7,28.7,28.67,28.67,1500.0,27.7457,27.7457,27.7167,27.7167,1500.0
2012-08-17 11:45:00,28.67,28.69,28.67,28.68,2400.0,27.7167,27.736,27.7167,27.7263,2400.0
2012-08-17 11:50:00,28.69,28.73,28.69,28.73,10500.0,27.736,27.7747,27.736,27.7747,10500.0
2012-08-17 11:55:00,28.73,28.75,28.73,28.75,1800.0,27.7747,27.794,27.7747,27.794,1800.0
2012-08-17 12:00:00,28.75,28.75,28.73,28.74,1800.0,27.794,27.794,27.7747,27.7843,1800.0
2012-08-17 12:05:00,28.73,28.73,28.72,28.72,1800.0,27.7747,27.7747,27.765,27.765,1800.0
2012-08-17 12:10:00,28.72,28.72,28.72,28.72,1200.0,27.765,27.765,27.765,27.765,1200.0
2012-08-17 12:15:00,28.75,28.75,28.75,28.75,2100.0,27.794,27.794,27.794,27.794,2100.0
2012-08-17 12:20:00,28.75,28.75,28.75,28.75,600.0,27.794,27.794,27.794,27.794,600.0
2012-08-17 12:25:00,28.75,28.75,28.75,28.75,0.0,27.794,27.794,27.794,27.794,0.0
2012-08-17 12:30:00,28.75,28.75,28.75,28.75,0.0,27.794,27.794,27.794,27.794,0.0
2012-08-17 12:35:00,28.75,28.75,28.75,28.75,0.0,27.794,27.794,27.794,27.794,0.0
2012-08-17 12:40:00,28.73,28.75,28.73,28.74,8400.0,27.7747,27.794,27.7747,27.7843,8400.0
2012-08-17 12:45:00,28.76,28.77,28.75,28.75,1200.0,27.8037,27.8133,27.794,27.794,1200.0
2012-08-17 12:50:00,28.75,28.75,28.75,28.75,0.0,27.794,27.794,27.794,27.794,0.0
2012-08-17 12:55:00,28.72,28.72,28.72,28.72,2100.0,27.765,27.765,27.765,27.765,2100.0
2012-08-17 13:00:00,28.72,28.72,28.72,28.72,1200.0,27.765,27.765,27.765,27.765,1200.0
2012-08-17 13:05:00,28.72,28.72,28.72,28.72,0.0,27.765,27.765,27.765,27.765,0.0
2012-08-17 13:10:00,28.75,28.76,28.75,28.76,1200.0,27.794,27.8037,27.794,27.8037,1200.0
2012-08-17 13:15:00,28.75,28.75,28.75,28.75,300.0,27.794,27.794,27.794,27.794,300.0
2012-08-17 13:20:00,28.76,28.76,28.76,28.76,300.0,27.8037,27.8037,27.8037,27.8037,300.0
2012-08-17 13:25:00,28.78,28.8,28.78,28.8,1200.0,27.823,27.8423,27.823,27.8423,1200.0
2012-08-17 13:30:00,28.8,28.8,28.8,28.8,0.0,27.8423,27.8423,27.8423,27.8423,0.0
2012-08-17 13:35:00,28.8,28.8,28.8,28.8,0.0,27.8423,27.8423,27.8423,27.8423,0.0
2012-08-17 13:40:00,28.83,28.83,28.83,28.83,1500.0,27.8713,27.8713,27.8713,27.8713,1500.0
2012-08-17 13:45:00,28.83,28.83,28.83,28.83,300.0,27.8713,27.8713,27.8713,27.8713,300.0
2012-08-17 13:50:00,28.83,28.83,28.83,28.83,600.0,27.8713,27.8713,27.8713,27.8713,600.0
2012-08-17 13:55:00,28.83,28.83,28.83,28.83,0.0,27.8713,27.8713,27.8713,27.8713,0.0
2012-08-17 14:00:00,28.84,28.84,28.84,28.84,300.0,27.881,27.881,27.881,27.881,300.0
2012-08-17 14:05:00,28.84,28.84,28.84,28.84,1800.0,27.881,27.881,27.881,27.881,1800.0
2012-08-17 14:10:00,28.82,28.83,28.82,28.82,1500.0,27.8617,27.8713,27.8617,27.8617,1500.0
2012-08-17 14:15:00,28.83,28.83,28.83,28.83,600.0,27.8713,27.8713,27.8713,27.8713,600.0
2012-08-17 14:20:00,28.81,28.81,28.79,28.79,1800.0,27.852,27.852,27.8327,27.8327,1800.0
2012-08-17 14:25:00,28.82,28.83,28.81,28.83,2100.0,27.8617,27.8713,27.852,27.8713,2100.0
2012-08-17 14:30:00,28.85,28.86,28.85,28.86,600.0,27.8907,27.9003,27.8907,27.9003,600.0
2012-08-17 14:35:00,28.85,28.88,28.85,28.88,1800.0,27.8907,27.9197,27.8907,27.9197,1800.0
2012-08-17 14:40:00,28.88,28.88,28.87,28.88,1200.0,27.9197,27.9197,27.91,27.9197,1200.0
2012-08-17 14:45:00,28.87,28.89,28.87,28.89,2100.0,27.91,27.9293,27.91,27.9293,2100.0
2012-08-17 14:50:00,28.9,28.9,28.9,28.9,600.0,27.939,27.939,27.939,27.939,600.0
2012-08-17 14:55:00,28.9,28.9,28.9,28.9,900.0,27.939,27.939,27.939,27.939,900.0
2012-08-17 15:00:00,28.91,28.91,28.91,28.91,300.0,27.9487,27.9487,27.9487,27.9487,300.0
2012-08-17 15:05:00,28.9,28.91,28.9,28.91,600.0,27.939,27.9487,27.939,27.9487,600.0
2012-08-17 15:10:00,28.9,28.9,28.89,28.89,1500.0,27.939,27.939,27.9293,27.9293,1500.0
2012-08-17 15:15:00,28.86,28.86,28.84,28.84,1200.0,27.9003,27.9003,27.881,27.881,1200.0
2012-08-17 15:20:00,28.83,28.84,28.83,28.83,1200.0,27.8713,27.881,27.8713,27.8713,1200.0
2012-08-17 15:25:00,28.82,28.83,28.82,28.83,900.0,27.8617,27.8713,27.8617,27.8713,900.0
2012-08-17 15:30:00,28.83,28.83,28.81,28.81,17400.0,27.8713,27.8713,27.852,27.852,17400.0
2012-08-17 15:35:00,28.81,28.82,28.8,28.8,3900.0,27.852,27.8617,27.8423,27.8423,3900.0
2012-08-17 15:40:00,28.8,28.83,28.8,28.83,1500.0,27.8423,27.8713,27.8423,27.8713,1500.0
2012-08-17 15:45:00,28.83,28.85,28.83,28.85,2700.0,27.8713,27.8907,27.8713,27.8907,2700.0
2012-08-17 15:50:00,28.85,28.87,28.83,28.87,5400.0,27.8907,27.91,27.8713,27.91,5400.0
2012-08-17 15:55:00,28.86,28.88,28.86,28.87,3900.0,27.9003,27.9197,27.9003,27.91,3900.0
2012-08-20 09:30:00,28.75,28.82,28.75,28.81,5700.0,27.794,27.8617,27.794,27.852,5700.0
2012-08-20 09:35:00,28.82,28.82,28.77,28.77,9300.0,27.8617,27.8617,27.8133,27.8133,9300.0
2012-08-20 09:40:00,28.76,28.77,28.72,28.77,3600.0,27.8037,27.8133,27.765,27.8133,3600.0
2012-08-20 09:45:00,28.78,28.78,28.76,28.76,4200.0,27.823,27.823,27.8037,27.8037,4200.0
2012-08-20 09:50:00,28.73,28.77,28.73,28.76,6000.0,27.7747,27.8133,27.7747,27.8037,6000.0
2012-08-20 09:55:00,28.69,28.69,28.69,28.69,300.0,27.736,27.736,27.736,27.736,300.0
2012-08-20 10:00:00,28.71,28.73,28.71,28.73,3300.0,27.7553,27.7747,27.7553,27.7747,3300.0
2012-08-20 10:05:00,28.72,28.77,28.72,28.77,2400.0,27.765,27.8133,27.765,27.8133,2400.0
2012-08-20 10:10:00,28.76,28.77,28.74,28.74,3000.0,27.8037,27.8133,27.7843,27.7843,3000.0
2012-08-20 10:15:00,28.71,28.72,28.7,28.7,23400.0,27.7553,27.765,27.7457,27.7457,23400.0
2012-08-20 10:20:00,28.7,28.7,28.67,28.67,32700.0,27.7457,27.7457,27.7167,27.7167,32700.0
2012-08-20 10:25:00,28.68,28.7,28.68,28.7,1500.0,27.7263,27.7457,27.7263,27.7457,1500.0
2012-08-20 10:30:00,28.7,28.7,28.68,28.68,2100.0,27.7457,27.7457,27.7263,27.7263,2100.0
2012-08-20 10:35:00,28.68,28.68,28.68,28.68,600.0,27.7263,27.7263,27.7263,27.7263,600.0
2012-08-20 10:40:00,28.67,28.67,28.64,28.64,900.0,27.7167,27.7167,27.6877,27.6877,900.0
2012-08-20 10:45:00,28.64,28.68,28.64,28.68,2100.0,27.6877,27.7263,27.6877,27.7263,2100.0
2012-08-20 10:50:00,28.68,28.68,28.66,28.66,1800.0,27.7263,27.7263,27.707,27.707,1800.0
2012-08-20 10:55:00,28.66,28.67,28.66,28.67,2400.0,27.707,27.7167,27.707,27.7167,2400.0
2012-08-20 11:00:00,28.67,28.68,28.67,28.68,3300.0,27.7167,27.7263,27.7167,27.7263,3300.0
2012-08-20 11:05:00,28.67,28.68,28.67,28.68,2400.0,27.7167,27.7263,27.7167,27.7263,2400.0
2012-08-20 11:10:00,28.68,28.69,28.68,28.69,1500.0,27.7263,27.736,27.7263,27.736,1500.0
2012-08-20 11:15:00,28.66,28.69,28.66,28.67,1800.0,27.707,27.736,27.707,27.7167,1800.0
2012-08-20 11:20:00,28.65,28.66,28.64,28.64,18000.0,27.6973,27.707,27.6877,27.6877,18000.0
2012-08-20 11:25:00,28.64,28.64,28.63,28.64,6900.0,27.6877,27.6877,27.678,27.6877,6900.0
2012-08-20 11:30:00,28.64,28.65,28.64,28.65,2400.0,27.6877,27.6973,27.6877,27.6973,2400.0
2012-08-20 11:35:00,28.66,28.67,28.66,28.67,1200.0,27.707,27.7167,27.707,27.7167,1200.0
2012-08-20 11:40:00,28.67,28.67,28.67,28.67,0.0,27.7167,27.7167,27.7167,27.7167,0.0
2012-08-20 11:45:00,28.67,28.68,28.67,28.68,2400.0,27.7167,27.7263,27.7167,27.7263,2400.0
2012-08-20 11:50:00,28.67,28.7,28.67,28.7,2700.0,27.7167,27.7457,27.7167,27.7457,2700.0
2012-08-20 11:55:00,28.7,28.71,28.7,28.71,1800.0,27.7457,27.7553,27.7457,27.7553,1800.0
2012-08-20 12:00:00,28.7,28.71,28.7,28.71,1800.0,27.7457,27.7553,27.7457,27.7553,1800.0
2012-08-20 12:05:00,28.71,28.71,28.7,28.7,1200.0,27.7553,27.7553,27.7457,27.7457,1200.0
2012-08-20 12:10:00,28.71,28.71,28.71,28.71,2100.0,27.7553,27.7553,27.7553,27.7553,2100.0
2012-08-20 12:15:00,28.75,28.75,28.74,28.74,10500.0,27.794,27.794,27.7843,27.7843,10500.0
2012-08-20 12:20:00,28.74,28.74,28.74,28.74,300.0,27.7843,27.7843,27.7843,27.7843,300.0
2012-08-20 12:25:00,28.74,28.75,28.74,28.74,2400.0,27.7843,27.794,27.7843,27.7843,2400.0
2012-08-20 12:30:00,28.75,28.75,28.75,28.75,600.0,27.794,27.794,27.794,27.794,600.0
2012-08-20 12:35:00,28.74,28.74,28.71,28.71,900.0,27.7843,27.7843,27.7553,27.7553,900.0
2012-08-20 12:40:00,28.69,28.71,28.69,28.71,2100.0,27.736,27.7553,27.736,27.7553,2100.0
2012-08-20 12:45:00,28.7,28.7,28.7,28.7,600.0,27.7457,27.7457,27.7457,27.7457,600.0
2012-08-20 12:50:00,28.7,28.7,28.7,28.7,0.0,27.7457,27.7457,27.7457,27.7457,0.0
2012-08-20 12:55:00,28.7,28.7,28.7,28.7,1200.0,27.7457,27.7457,27.7457,27.7457,1200.0
2012-08-20 13:00:00,28.71,28.71,28.7,28.7,600.0,27.7553,27.7553,27.7457,27.7457,600.0
2012-08-20 13:05:00,28.71,28.72,28.71,28.72,1500.0,27.7553,27.765,27.7553,27.765,1500.0
2012-08-20 13:10:00,28.73,28.73,28.72,28.73,1500.0,27.7747,27.7747,27.765,27.7747,1500.0
2012-08-20 13:15:00,28.74,28.74,28.73,28.73,600.0,27.7843,27.7843,27.7747,27.7747,600.0
2012-08-20 13:20:00,28.73,28.73,28.73,28.73,13500.0,27.7747,27.7747,27.7747,27.7747,13500.0
2012-08-20 13:25:00,28.73,28.73,28.73,28.73,300.0,27.7747,27.7747,27.7747,27.7747,300.0
2012-08-20 13:30:00,28.73,28.73,28.73,28.73,600.0,27.7747,27.7747,27.7747,27.7747,600.0
2012-08-20 13:35:00,28.73,28.73,28.72,28.72,3300.0,27.7747,27.7747,27.765,27.765,3300.0
2012-08-20 13:40:00,28.71,28.71,28.67,28.69,10800.0,27.7553,27.7553,27.7167,27.736,10800.0
2012-08-20 13:45:00,28.7,28.7,28.69,28.69,4800.0,27.7457,27.7457,27.736,27.736,4800.0
2012-08-20 13:50:00,28.7,28.7,28.69,28.69,1200.0,27.7457,27.7457,27.736,27.736,1200.0
2012-08-20 13:55:00,28.72,28.72,28.72,28.72,300.0,27.765,27.765,27.765,27.765,300.0
2012-08-20 14:00:00,28.72,28.73,28.7,28.7,5700.0,27.765,27.7747,27.7457,27.7457,5700.0
2012-08-20 14:05:00,28.72,28.72,28.72,28.72,900.0,27.765,27.765,27.765,27.765,900.0
2012-08-20 14:10:00,28.73,28.75,28.73,28.75,1800.0,27.7747,27.794,27.7747,27.794,1800.0
2012-08-20 14:15:00,28.75,28.75,28.74,28.74,1500.0,27.794,27.794,27.7843,27.7843,1500.0
2012-08-20 14:20:00,28.74,28.74,28.74,28.74,0.0,27.7843,27.7843,27.7843,27.7843,0.0
2012-08-20 14:25:00,28.75,28.75,28.75,28.75,1800.0,27.794,27.794,27.794,27.794,1800.0
2012-08-20 14:30:00,28.76,28.79,28.76,28.79,2400.0,27.8037,27.8327,27.8037,27.8327,2400.0
2012-08-20 14:35:00,28.77,28.77,28.76,28.76,3600.0,27.8133,27.8133,27.8037,27.8037,3600.0
2012-08-20 14:40:00,28.76,28.76,28.75,28.75,2400.0,27.8037,27.8037,27.794,27.794,2400.0
2012-08-20 14:45:00,28.75,28.75,28.74,28.74,600.0,27.794,27.794,27.7843,27.7843,600.0
2012-08-20 14:50:00,28.75,28.75,28.75,28.75,600.0,27.794,27.794,27.794,27.794,600.0
2012-08-20 14:55:00,28.75,28.76,28.75,28.76,1500.0,27.794,27.8037,27.794,27.8037,1500.0
2012-08-20 15:00:00,28.77,28.77,28.76,28.76,2700.0,27.8133,27.8133,27.8037,27.8037,2700.0
2012-08-20 15:05:00,28.76,28.77,28.76,28.77,5700.0,27.8037,27.8133,27.8037,27.8133,5700.0
2012-08-20 15:10:00,28.77,28.77,28.76,28.76,3000.0,27.8133,27.8133,27.8037,27.8037,3000.0
2012-08-20 15:15:00,28.76,28.77,28.76,28.77,1500.0,27.8037,27.8133,27.8037,27.8133,1500.0
2012-08-20 15:20:00,28.78,28.8,28.77,28.8,6000.0,27.823,27.8423,27.8133,27.8423,6000.0
2012-08-20 15:25:00,28.8,28.82,28.8,28.82,3300.0,27.8423,27.8617,27.8423,27.8617,3300.0
2012-08-20 15:30:00,28.84,28.84,28.83,28.84,1500.0,27.881,27.881,27.8713,27.881,1500.0
2012-08-20 15:35:00,28.84,28.84,28.84,28.84,3300.0,27.881,27.881,27.881,27.881,3300.0
2012-08-20 15:40:00,28.84,28.85,28.83,28.84,4200.0,27.881,27.8907,27.8713,27.881,4200.0
2012-08-20 15:45:00,28.85,28.87,28.84,28.86,6300.0,27.8907,27.91,27.881,27.9003,6300.0
2012-08-20 15:50:00,28.87,28.89,28.85,28.89,5400.0,27.91,27.9293,27.8907,27.9293,5400.0
2012-08-20 15:55:00,28.89,28.89,28.87,28.87,7200.0,27.9293,27.9293,27.91,27.91,7200.0
2012-08-21 09:30:00,29.03,29.06,28.96,29.06,6600.0,28.0647,28.0937,27.997,28.0937,6600.0
2012-08-21 09:35:00,29.05,29.06,29.03,29.03,125700.0,28.084,28.0937,28.0647,28.0647,125700.0
2012-08-21 09:40:00,29.02,29.02,29.0,29.0,4200.0,28.055,28.055,28.0357,28.0357,4200.0
2012-08-21 09:45:00,29.01,29.01,28.98,29.0,3000.0,28.0453,28.0453,28.0163,28.0357,3000.0
2012-08-21 09:50:00,29.02,29.02,28.97,28.98,4500.0,28.055,28.055,28.0067,28.0163,4500.0
2012-08-21 09:55:00,29.01,29.11,29.01,29.11,3300.0,28.0453,28.142,28.0453,28.142,3300.0
2012-08-21 10:00:00,29.12,29.14,29.12,29.14,1800.0,28.1517,28.171,28.1517,28.171,1800.0
2012-08-21 10:05:00,29.15,29.16,29.13,29.13,7800.0,28.1807,28.1904,28.1614,28.1614,7800.0
2012-08-21 10:10:00,29.14,29.14,29.13,29.13,1500.0,28.171,28.171,28.1614,28.1614,1500.0
2012-08-21 10:15:00,29.15,29.15,29.15,29.15,600.0,28.1807,28.1807,28.1807,28.1807,600.0
2012-08-21 10:20:00,29.18,29.19,29.18,29.19,1500.0,28.2097,28.2194,28.2097,28.2194,1500.0
2012-08-21 10:25:00,29.2,29.21,29.17,29.2,55200.0,28.229,28.2387,28.2,28.229,55200.0
2012-08-21 10:30:00,29.2,29.21,29.19,29.19,3600.0,28.229,28.2387,28.2194,28.2194,3600.0
2012-08-21 10:35:00,29.21,29.22,29.2,29.21,2700.0,28.2387,28.2484,28.229,28.2387,2700.0
2012-08-21 10:40:00,29.22,29.23,29.22,29.23,4200.0,28.2484,28.258,28.2484,28.258,4200.0
2012-08-21 10:45:00,29.24,29.24,29.18,29.18,6300.0,28.2677,28.2677,28.2097,28.2097,6300.0
2012-08-21 10:50:00,29.18,29.19,29.18,29.18,2100.0,28.2097,28.2194,28.2097,28.2097,2100.0
2012-08-21 10:55:00,29.19,29.2,29.19,29.2,1500.0,28.2194,28.229,28.2194,28.229,1500.0
2012-08-21 11:00:00,29.21,29.23,29.21,29.21,4500.0,28.2387,28.258,28.2387,28.2387,4500.0
2012-08-21 11:05:00,29.19,29.19,29.15,29.18,4200.0,28.2194,28.2194,28.1807,28.2097,4200.0
2012-08-21 11:10:00,29.18,29.18,29.18,29.18,900.0,28.2097,28.2097,28.2097,28.2097,900.0
2012-08-21 11:15:00,29.19,29.22,29.19,29.22,2100.0,28.2194,28.2484,28.2194,28.2484,2100.0
2012-08-21 11:20:00,29.21,29.21,29.17,29.17,3300.0,28.2387,28.2387,28.2,28.2,3300.0
2012-08-21 11:25:00,29.18,29.18,29.15,29.16,7800.0,28.2097,28.2097,28.1807,28.1904,7800.0
2012-08-21 11:30:00,29.15,29.16,29.13,29.13,3000.0,28.1807,28.1904,28.1614,28.1614,3000.0
2012-08-21 11:35:00,29.12,29.12,29.08,29.08,3600.0,28.1517,28.1517,28.113,28.113,3600.0
2012-08-21 11:40:00,29.08,29.08,29.01,29.01,1500.0,28.113,28.113,28.0453,28.0453,1500.0
2012-08-21 11:45:00,29.01,29.02,29.0,29.0,3000.0,28.0453,28.055,28.0357,28.0357,3000.0
2012-08-21 11:50:00,29.01,29.01,29.01,29.01,300.0,28.0453,28.0453,28.0453,28.0453,300.0
2012-08-21 11:55:00,29.04,29.05,29.01,29.01,8400.0,28.0744,28.084,28.0453,28.0453,8400.0
2012-08-21 12:00:00,28.99,29.0,28.93,28.93,2700.0,28.026,28.0357,27.968,27.968,2700.0
2012-08-21 12:05:00,28.92,28.93,28.92,28.93,2400.0,27.9583,27.968,27.9583,27.968,2400.0
2012-08-21 12:10:00,28.97,28.97,28.97,28.97,300.0,28.0067,28.0067,28.0067,28.0067,300.0
2012-08-21 12:15:00,28.96,28.96,28.96,28.96,1500.0,27.997,27.997,27.997,27.997,1500.0
2012-08-21 12:20:00,28.97,28.99,28.97,28.99,1500.0,28.0067,28.026,28.0067,28.026,1500.0
2012-08-21 12:25:00,28.99,28.99,28.98,28.98,900.0,28.026,28.026,28.0163,28.0163,900.0
2012-08-21 12:30:00,28.99,28.99,28.98,28.98,900.0,28.026,28.026,28.0163,28.0163,900.0
2012-08-21 12:35:00,28.98,28.99,28.98,28.99,900.0,28.0163,28.026,28.0163,28.026,900.0
2012-08-21 12:40:00,29.0,29.0,28.98,28.98,2700.0,28.0357,28.0357,28.0163,28.0163,2700.0
2012-08-21 12:45:00,28.97,28.97,28.95,28.96,2700.0,28.0067,28.0067,27.9873,27.997,2700.0
2012-08-21 12:50:00,28.96,28.96,28.95,28.96,1500.0,27.997,27.997,27.9873,27.997,1500.0
2012-08-21 12:55:00,28.96,28.96,28.95,28.96,1500.0,27.997,27.997,27.9873,27.997,1500.0
2012-08-21 13:00:00,28.96,28.96,28.95,28.95,2400.0,27.997,27.997,27.9873,27.9873,2400.0
2012-08-21 13:05:00,28.95,28.95,28.94,28.94,900.0,27.9873,27.9873,27.9777,27.9777,900.0
2012-08-21 13:10:00,28.93,28.93,28.93,28.93,300.0,27.968,27.968,27.968,27.968,300.0
2012-08-21 13:15:00,28.89,28.9,28.89,28.9,3300.0,27.9293,27.939,27.9293,27.939,3300.0
2012-08-21 13:20:00,28.9,28.9,28.9,28.9,600.0,27.939,27.939,27.939,27.939,600.0
2012-08-21 13:25:00,28.9,28.9,28.89,28.89,1200.0,27.939,27.939,27.9293,27.9293,1200.0
2012-08-21 13:30:00,28.9,28.91,28.88,28.88,4500.0,27.939,27.9487,27.9197,27.9197,4500.0
2012-08-21 13:35:00,28.88,28.9,28.88,28.89,2700.0,27.9197,27.939,27.9197,27.9293,2700.0
2012-08-21 13:40:00,28.89,28.89,28.86,28.86,1500.0,27.9293,27.9293,27.9003,27.9003,1500.0
2012-08-21 13:45:00,28.85,28.85,28.85,28.85,2100.0,27.8907,27.8907,27.8907,27.8907,2100.0
2012-08-21 13:50:00,28.83,28.84,28.8,28.82,10800.0,27.8713,27.881,27.8423,27.8617,10800.0
2012-08-21 13:55:00,28.82,28.89,28.82,28.89,3600.0,27.8617,27.9293,27.8617,27.9293,3600.0
2012-08-21 14:00:00,28.88,28.88,28.88,28.88,1200.0,27.9197,27.9197,27.9197,27.9197,1200.0
2012-08-21 14:05:00,28.9,28.9,28.9,28.9,1800.0,27.939,27.939,27.939,27.939,1800.0
2012-08-21 14:10:00,28.89,28.9,28.89,28.9,2400.0,27.9293,27.939,27.9293,27.939,2400.0
2012-08-21 14:15:00,28.9,28.91,28.88,28.88,2400.0,27.939,27.9487,27.9197,27.9197,2400.0
2012-08-21 14:20:00,28.89,28.9,28.89,28.89,2100.0,27.9293,27.939,27.9293,27.9293,2100.0
2012-08-21 14:25:00,28.91,28.91,28.91,28.91,1200.0,27.9487,27.9487,27.9487,27.9487,1200.0
2012-08-21 14:30:00,28.9,28.91,28.9,28.91,2100.0,27.939,27.9487,27.939,27.9487,2100.0
2012-08-21 14:35:00,28.9,28.9,28.83,28.83,2400.0,27.939,27.939,27.8713,27.8713,2400.0
2012-08-21 14:40:00,28.85,28.85,28.85,28.85,2100.0,27.8907,27.8907,27.8907,27.8907,2100.0
2012-08-21 14:45:00,28.84,28.85,28.84,28.85,3600.0,27.881,27.8907,27.881,27.8907,3600.0
2012-08-21 14:50:00,28.84,28.84,28.84,28.84,300.0,27.881,27.881,27.881,27.881,300.0
2012-08-21 14:55:00,28.84,28.84,28.84,28.84,300.0,27.881,27.881,27.881,27.881,300.0
2012-08-21 15:00:00,28.83,28.83,28.79,28.8,6300.0,27.8713,27.8713,27.8327,27.8423,6300.0
2012-08-21 15:05:00,28.81,28.82,28.81,28.82,4200.0,27.852,27.8617,27.852,27.8617,4200.0
2012-08-21 15:10:00,28.81,28.81,28.79,28.79,2100.0,27.852,27.852,27.8327,27.8327,2100.0
2012-08-21 15:15:00,28.77,28.77,28.75,28.75,2100.0,27.8133,27.8133,27.794,27.794,2100.0
2012-08-21 15:20:00,28.75,28.77,28.75,28.75,3900.0,27.794,27.8133,27.794,27.794,3900.0
2012-08-21 15:25:00,28.75,28.78,28.75,28.78,4800.0,27.794,27.823,27.794,27.823,4800.0
2012-08-21 15:30:00,28.8,28.81,28.79,28.79,2700.0,27.8423,27.852,27.8327,27.8327,2700.0
2012-08-21 15:35:00,28.79,28.81,28.79,28.8,4200.0,27.8327,27.852,27.8327,27.8423,4200.0
2012-08-21 15:40:00,28.81,28.81,28.8,28.81,3000.0,27.852,27.852,27.8423,27.852,3000.0
2012-08-21 15:45:00,28.84,28.86,28.84,28.85,3300.0,27.881,27.9003,27.881,27.8907,3300.0
2012-08-21 15:50:00,28.85,28.86,28.84,28.86,4800.0,27.8907,27.9003,27.881,27.9003,4800.0
2012-08-21 15:55:00,28.86,28.88,28.85,28.88,7200.0,27.9003,27.9197,27.8907,27.9197,7200.0
2012-08-22 09:30:00,28.88,28.88,28.75,28.78,7200.0,27.9197,27.9197,27.794,27.823,7200.0
2012-08-22 09:35:00,28.79,28.84,28.79,28.83,4200.0,27.8327,27.881,27.8327,27.8713,4200.0
2012-08-22 09:40:00,28.83,28.88,28.83,28.87,2100.0,27.8713,27.9197,27.8713,27.91,2100.0
2012-08-22 09:45:00,28.91,29.0,28.91,28.99,2700.0,27.9487,28.0357,27.9487,28.026,2700.0
2012-08-22 09:50:00,28.97,28.97,28.96,28.96,1200.0,28.0067,28.0067,27.997,27.997,1200.0
2012-08-22 09:55:00,28.93,28.93,28.93,28.93,1200.0,27.968,27.968,27.968,27.968,1200.0
2012-08-22 10:00:00,28.93,28.97,28.93,28.97,2100.0,27.968,28.0067,27.968,28.0067,2100.0
2012-08-22 10:05:00,28.95,28.96,28.95,28.96,1800.0,27.9873,27.997,27.9873,27.997,1800.0
2012-08-22 10:10:00,28.95,28.95,28.95,28.95,600.0,27.9873,27.9873,27.9873,27.9873,600.0
2012-08-22 10:15:00,28.95,28.95,28.95,28.95,0.0,27.9873,27.9873,27.9873,27.9873,0.0
2012-08-22 10:20:00,28.99,29.0,28.99,29.0,1200.0,28.026,28.0357,28.026,28.0357,1200.0
2012-08-22 10:25:00,29.03,29.03,29.02,29.02,900.0,28.0647,28.0647,28.055,28.055,900.0
2012-08-22 10:30:00,29.02,29.02,29.02,29.02,0.0,28.055,28.055,28.055,28.055,0.0
2012-08-22 10:35:00,29.05,29.05,29.04,29.04,900.0,28.084,28.084,28.0744,28.0744,900.0
2012-08-22 10:40:00,29.04,29.04,29.04,29.04,300.0,28.0744,28.0744,28.0744,28.0744,300.0
2012-08-22 10:45:00,29.05,29.06,29.03,29.03,6000.0,28.084,28.0937,28.0647,28.0647,6000.0
2012-08-22 10:50:00,29.01,29.01,28.99,29.01,3000.0,28.0453,28.0453,28.026,28.0453,3000.0
2012-08-22 10:55:00,29.04,29.04,29.04,29.04,300.0,28.0744,28.0744,28.0744,28.0744,300.0
2012-08-22 11:00:00,29.03,29.1,29.03,29.1,1500.0,28.0647,28.1324,28.0647,28.1324,1500.0
2012-08-22 11:05:00,29.1,29.1,29.1,29.1,1200.0,28.1324,28.1324,28.1324,28.1324,1200.0
2012-08-22 11:10:00,29.09,29.09,29.04,29.04,2100.0,28.1227,28.1227,28.0744,28.0744,2100.0
2012-08-22 11:15:00,29.06,29.08,29.06,29.08,900.0,28.0937,28.113,28.0937,28.113,900.0
2012-08-22 11:20:00,29.04,29.04,29.04,29.04,900.0,28.0744,28.0744,28.0744,28.0744,900.0
2012-08-22 11:25:00,29.04,29.07,29.04,29.07,1500.0,28.0744,28.1034,28.0744,28.1034,1500.0
2012-08-22 11:30:00,29.05,29.05,29.05,29.05,300.0,28.084,28.084,28.084,28.084,300.0
2012-08-22 11:35:00,29.07,29.09,29.07,29.09,600.0,28.1034,28.1227,28.1034,28.1227,600.0
2012-08-22 11:40:00,29.1,29.1,29.1,29.1,600.0,28.1324,28.1324,28.1324,28.1324,600.0
2012-08-22 11:45:00,29.1,29.1,29.1,29.1,0.0,28.1324,28.1324,28.1324,28.1324,0.0
2012-08-22 11:50:00,29.11,29.11,29.11,29.11,900.0,28.142,28.142,28.142,28.142,900.0
2012-08-22 11:55:00,29.11,29.14,29.11,29.14,1500.0,28.142,28.171,28.142,28.171,1500.0
2012-08-22 12:00:00,29.15,29.16,29.15,29.16,4800.0,28.1807,28.1904,28.1807,28.1904,4800.0
2012-08-22 12:05:00,29.16,29.16,29.14,29.14,31200.0,28.1904,28.1904,28.171,28.171,31200.0
2012-08-22 12:10:00,29.14,29.14,29.14,29.14,600.0,28.171,28.171,28.171,28.171,600.0
2012-08-22 12:15:00,29.13,29.13,29.11,29.11,2400.0,28.1614,28.1614,28.142,28.142,2400.0
2012-08-22 12:20:00,29.1,29.11,29.1,29.11,1200.0,28.1324,28.142,28.1324,28.142,1200.0
2012-08-22 12:25:00,29.12,29.13,29.12,29.13,600.0,28.1517,28.1614,28.1517,28.1614,600.0
2012-08-22 12:30:00,29.11,29.11,29.11,29.11,300.0,28.142,28.142,28.142,28.142,300.0
2012-08-22 12:35:00,29.1,29.1,29.09,29.09,600.0,28.1324,28.1324,28.1227,28.1227,600.0
2012-08-22 12:40:00,29.08,29.08,29.08,29.08,300.0,28.113,28.113,28.113,28.113,300.0
2012-08-22 12:45:00,29.11,29.11,29.11,29.11,300.0,28.142,28.142,28.142,28.142,300.0
2012-08-22 12:50:00,29.11,29.11,29.11,29.11,0.0,28.142,28.142,28.142,28.142,0.0
2012-08-22 12:55:00,29.11,29.11,29.09,29.09,1200.0,28.142,28.142,28.1227,28.1227,1200.0
2012-08-22 13:00:00,29.09,29.1,29.09,29.1,4200.0,28.1227,28.1324,28.1227,28.1324,4200.0
2012-08-22 13:05:00,29.12,29.12,29.12,29.12,1200.0,28.1517,28.1517,28.1517,28.1517,1200.0
2012-08-22 13:10:00,29.12,29.12,29.12,29.12,300.0,28.1517,28.1517,28.1517,28.1517,300.0
2012-08-22 13:15:00,29.11,29.11,29.1,29.1,1800.0,28.142,28.142,28.1324,28.1324,1800.0
2012-08-22 13:20:00,29.11,29.12,29.11,29.12,1800.0,28.142,28.1517,28.142,28.1517,1800.0
2012-08-22 13:25:00,29.13,29.13,29.12,29.12,2100.0,28.1614,28.1614,28.1517,28.1517,2100.0
2012-08-22 13:30:00,29.13,29.14,29.12,29.14,4200.0,28.1614,28.171,28.1517,28.171,4200.0
2012-08-22 13:35:00,29.14,29.14,29.14,29.14,0.0,28.171,28.171,28.171,28.171,0.0
2012-08-22 13:40:00,29.15,29.15,29.15,29.15,300.0,28.1807,28.1807,28.1807,28.1807,300.0
2012-08-22 13:45:00,29.16,29.16,29.14,29.14,900.0,28.1904,28.1904,28.171,28.171,900.0
2012-08-22 13:50:00,29.13,29.13,29.13,29.13,300.0,28.1614,28.1614,28.1614,28.1614,300.0
2012-08-22 13:55:00,29.12,29.12,29.12,29.12,300.0,28.1517,28.1517,28.1517,28.1517,300.0
2012-08-22 14:00:00,29.14,29.25,29.14,29.25,5400.0,28.171,28.2774,28.171,28.2774,5400.0
2012-08-22 14:05:00,29.27,29.29,29.22,29.22,7500.0,28.2967,28.316,28.2484,28.2484,7500.0
2012-08-22 14:10:00,29.22,29.23,29.2,29.2,3900.0,28.2484,28.258,28.229,28.229,3900.0
2012-08-22 14:15:00,29.18,29.18,29.15,29.16,2700.0,28.2097,28.2097,28.1807,28.1904,2700.0
2012-08-22 14:20:00,29.15,29.15,29.14,29.14,900.0,28.1807,28.1807,28.171,28.171,900.0
2012-08-22 14:25:00,29.15,29.17,29.14,29.17,900.0,28.1807,28.2,28.171,28.2,900.0
2012-08-22 14:30:00,29.18,29.22,29.18,29.22,1500.0,28.2097,28.2484,28.2097,28.2484,1500.0
2012-08-22 14:35:00,29.22,29.24,29.22,29.23,1500.0,28.2484,28.2677,28.2484,28.258,1500.0
2012-08-22 14:40:00,29.25,29.25,29.25,29.25,3300.0,28.2774,28.2774,28.2774,28.2774,3300.0
2012-08-22 14:45:00,29.26,29.27,29.26,29.27,900.0,28.287,28.2967,28.287,28.2967,900.0
2012-08-22 14:50:00,29.27,29.27,29.27,29.27,0.0,28.2967,28.2967,28.2967,28.2967,0.0
2012-08-22 14:55:00,29.3,29.3,29.3,29.3,1200.0,28.3257,28.3257,28.3257,28.3257,1200.0
2012-08-22 15:00:00,29.27,29.27,29.25,29.26,2400.0,28.2967,28.2967,28.2774,28.287,2400.0
2012-08-22 15:05:00,29.28,29.28,29.28,29.28,1500.0,28.3064,28.3064,28.3064,28.3064,1500.0
2012-08-22 15:10:00,29.26,29.26,29.26,29.26,300.0,28.287,28.287,28.287,28.287,300.0
2012-08-22 15:15:00,29.26,29.26,29.25,29.25,1500.0,28.287,28.287,28.2774,28.2774,1500.0
2012-08-22 15:20:00,29.22,29.23,29.22,29.23,600.0,28.2484,28.258,28.2484,28.258,600.0
2012-08-22 15:25:00,29.23,29.25,29.23,29.25,2700.0,28.258,28.2774,28.258,28.2774,2700.0
2012-08-22 15:30:00,29.24,29.25,29.22,29.22,10800.0,28.2677,28.2774,28.2484,28.2484,10800.0
2012-08-22 15:35:00,29.23,29.23,29.22,29.22,1200.0,28.258,28.258,28.2484,28.2484,1200.0
2012-08-22 15:40:00,29.22,29.23,29.2,29.2,1800.0,28.2484,28.258,28.229,28.229,1800.0
2012-08-22 15:45:00,29.2,29.22,29.2,29.22,3000.0,28.229,28.2484,28.229,28.2484,3000.0
2012-08-22 15:50:00,29.22,29.22,29.21,29.22,3000.0,28.2484,28.2484,28.2387,28.2484,3000.0
2012-08-22 15:55:00,29.22,29.22,29.21,29.22,900.0,28.2484,28.2484,28.2387,28.2484,900.0
2012-08-23 09:30:00,29.13,29.13,29.08,29.12,5700.0,28.1614,28.1614,28.113,28.1517,5700.0
2012-08-23 09:35:00,29.11,29.14,29.08,29.14,5400.0,28.142,28.171,28.113,28.171,5400.0
2012-08-23 09:40:00,29.13,29.17,29.13,29.16,2400.0,28.1614,28.2,28.1614,28.1904,2400.0
2012-08-23 09:45:00,29.13,29.13,29.13,29.13,2700.0,28.1614,28.1614,28.1614,28.1614,2700.0
2012-08-23 09:50:00,29.03,29.05,29.03,29.05,3000.0,28.0647,28.084,28.0647,28.084,3000.0
2012-08-23 09:55:00,29.0,29.02,28.96,29.02,17100.0,28.0357,28.055,27.997,28.055,17100.0
2012-08-23 10:00:00,29.0,29.03,29.0,29.03,4500.0,28.0357,28.0647,28.0357,28.0647,4500.0
2012-08-23 10:05:00,29.05,29.05,28.99,29.01,9600.0,28.084,28.084,28.026,28.0453,9600.0
2012-08-23 10:10:00,28.99,28.99,28.93,28.94,4200.0,28.026,28.026,27.968,27.9777,4200.0
2012-08-23 10:15:00,28.96,28.96,28.96,28.96,300.0,27.997,27.997,27.997,27.997,300.0
2012-08-23 10:20:00,28.98,28.98,28.98,28.98,600.0,28.0163,28.0163,28.0163,28.0163,600.0
2012-08-23 10:25:00,28.99,29.0,28.99,29.0,1500.0,28.026,28.0357,28.026,28.0357,1500.0
2012-08-23 10:30:00,29.0,29.06,28.98,29.06,17700.0,28.0357,28.0937,28.0163,28.0937,17700.0
2012-08-23 10:35:00,29.05,29.06,29.05,29.06,1800.0,28.084,28.0937,28.084,28.0937,1800.0
2012-08-23 10:40:00,29.05,29.05,29.05,29.05,300.0,28.084,28.084,28.084,28.084,300.0
2012-08-23 10:45:00,29.11,29.18,29.11,29.18,1200.0,28.142,28.2097,28.142,28.2097,1200.0
2012-08-23 10:50:00,29.2,29.2,29.18,29.18,900.0,28.229,28.229,28.2097,28.2097,900.0
2012-08-23 10:55:00,29.17,29.18,29.15,29.18,4800.0,28.2,28.2097,28.1807,28.2097,4800.0
2012-08-23 11:00:00,29.15,29.15,29.12,29.12,1500.0,28.1807,28.1807,28.1517,28.1517,1500.0
2012-08-23 11:05:00,29.14,29.14,29.14,29.14,1500.0,28.171,28.171,28.171,28.171,1500.0
2012-08-23 11:10:00,29.18,29.19,29.18,29.19,900.0,28.2097,28.2194,28.2097,28.2194,900.0
2012-08-23 11:15:00,29.23,29.24,29.23,29.23,4500.0,28.258,28.2677,28.258,28.258,4500.0
2012-08-23 11:20:00,29.18,29.2,29.18,29.2,2100.0,28.2097,28.229,28.2097,28.229,2100.0
2012-08-23 11:25:00,29.21,29.21,29.21,29.21,600.0,28.2387,28.2387,28.2387,28.2387,600.0
2012-08-23 11:30:00,29.19,29.19,29.19,29.19,300.0,28.2194,28.2194,28.2194,28.2194,300.0
2012-08-23 11:35:00,29.19,29.19,29.19,29.19,0.0,28.2194,28.2194,28.2194,28.2194,0.0
2012-08-23 11:40:00,29.19,29.19,29.19,29.19,0.0,28.2194,28.2194,28.2194,28.2194,0.0
2012-08-23 11:45:00,29.14,29.14,29.13,29.13,600.0,28.171,28.171,28.1614,28.1614,600.0
2012-08-23 11:50:00,29.13,29.13,29.12,29.12,600.0,28.1614,28.1614,28.1517,28.1517,600.0
2012-08-23 11:55:00,29.15,29.15,29.14,29.14,1800.0,28.1807,28.1807,28.171,28.171,1800.0
2012-08-23 12:00:00,29.11,29.11,29.06,29.06,19200.0,28.142,28.142,28.0937,28.0937,19200.0
2012-08-23 12:05:00,29.06,29.06,29.06,29.06,300.0,28.0937,28.0937,28.0937,28.0937,300.0
2012-08-23 12:10:00,29.05,29.05,29.02,29.02,600.0,28.084,28.084,28.055,28.055,600.0
2012-08-23 12:15:00,29.0,29.0,29.0,29.0,300.0,28.0357,28.0357,28.0357,28.0357,300.0
2012-08-23 12:20:00,29.04,29.05,29.04,29.05,1500.0,28.0744,28.084,28.0744,28.084,1500.0
2012-08-23 12:25:00,29.05,29.05,29.05,29.05,0.0,28.084,28.084,28.084,28.084,0.0
2012-08-23 12:30:00,29.05,29.05,29.05,29.05,1200.0,28.084,28.084,28.084,28.084,1200.0
2012-08-23 12:35:00,29.05,29.05,29.05,29.05,300.0,28.084,28.084,28.084,28.084,300.0
2012-08-23 12:40:00,29.06,29.1,29.06,29.1,1500.0,28.0937,28.1324,28.0937,28.1324,1500.0
2012-08-23 12:45:00,29.07,29.07,29.07,29.07,600.0,28.1034,28.1034,28.1034,28.1034,600.0
2012-08-23 12:50:00,29.09,29.09,29.09,29.09,300.0,28.1227,28.1227,28.1227,28.1227,300.0
2012-08-23 12:55:00,29.06,29.06,29.06,29.06,900.0,28.0937,28.0937,28.0937,28.0937,900.0
2012-08-23 13:00:00,29.06,29.06,29.06,29.06,0.0,28.0937,28.0937,28.0937,28.0937,0.0
2012-08-23 13:05:00,29.06,29.06,29.06,29.06,900.0,28.0937,28.0937,28.0937,28.0937,900.0
2012-08-23 13:10:00,29.08,29.09,29.04,29.04,1800.0,28.113,28.1227,28.0744,28.0744,1800.0
2012-08-23 13:15:00,29.03,29.03,29.02,29.02,600.0,28.0647,28.0647,28.055,28.055,600.0
2012-08-23 13:20:00,29.0,29.0,29.0,29.0,900.0,28.0357,28.0357,28.0357,28.0357,900.0
2012-08-23 13:25:00,28.98,28.98,28.97,28.97,900.0,28.0163,28.0163,28.0067,28.0067,900.0
2012-08-23 13:30:00,28.98,29.02,28.98,29.02,1800.0,28.0163,28.055,28.0163,28.055,1800.0
2012-08-23 13:35:00,29.02,29.02,29.01,29.01,1500.0,28.055,28.055,28.0453,28.0453,1500.0
2012-08-23 13:40:00,29.02,29.02,29.01,29.01,1200.0,28.055,28.055,28.0453,28.0453,1200.0
2012-08-23 13:45:00,29.02,29.02,29.02,29.02,300.0,28.055,28.055,28.055,28.055,300.0
2012-08-23 13:50:00,29.01,29.04,29.01,29.02,1500.0,28.0453,28.0744,28.0453,28.055,1500.0
2012-08-23 13:55:00,29.04,29.04,29.03,29.03,1200.0,28.0744,28.0744,28.0647,28.0647,1200.0
2012-08-23 14:00:00,29.03,29.03,29.03,29.03,300.0,28.0647,28.0647,28.0647,28.0647,300.0
2012-08-23 14:05:00,29.03,29.07,29.03,29.07,2400.0,28.0647,28.1034,28.0647,28.1034,2400.0
2012-08-23 14:10:00,29.08,29.08,29.08,29.08,600.0,28.113,28.113,28.113,28.113,600.0
2012-08-23 14:15:00,29.09,29.09,29.08,29.08,600.0,28.1227,28.1227,28.113,28.113,600.0
2012-08-23 14:20:00,29.07,29.07,29.07,29.07,1500.0,28.1034,28.1034,28.1034,28.1034,1500.0
2012-08-23 14:25:00,29.09,29.1,29.09,29.1,600.0,28.1227,28.1324,28.1227,28.1324,600.0
2012-08-23 14:30:00,29.09,29.1,29.09,29.1,2700.0,28.1227,28.1324,28.1227,28.1324,2700.0
2012-08-23 14:35:00,29.12,29.13,29.12,29.13,900.0,28.1517,28.1614,28.1517,28.1614,900.0
2012-08-23 14:40:00,29.13,29.13,29.13,29.13,300.0,28.1614,28.1614,28.1614,28.1614,300.0
2012-08-23 14:45:00,29.18,29.18,29.18,29.18,1800.0,28.2097,28.2097,28.2097,28.2097,1800.0
2012-08-23 14:50:00,29.18,29.18,29.18,29.18,0.0,28.2097,28.2097,28.2097,28.2097,0.0
2012-08-23 14:55:00,29.17,29.17,29.13,29.13,900.0,28.2,28.2,28.1614,28.1614,900.0
2012-08-23 15:00:00,29.15,29.15,29.13,29.14,3600.0,28.1807,28.1807,28.1614,28.171,3600.0
2012-08-23 15:05:00,29.16,29.16,29.16,29.16,300.0,28.1904,28.1904,28.1904,28.1904,300.0
2012-08-23 15:10:00,29.2,29.2,29.19,29.2,1200.0,28.229,28.229,28.2194,28.229,1200.0
2012-08-23 15:15:00,29.19,29.22,29.19,29.22,1500.0,28.2194,28.2484,28.2194,28.2484,1500.0
2012-08-23 15:20:00,29.19,29.19,29.13,29.14,3000.0,28.2194,28.2194,28.1614,28.171,3000.0
2012-08-23 15:25:00,29.15,29.17,29.15,29.17,600.0,28.1807,28.2,28.1807,28.2,600.0
2012-08-23 15:30:00,29.17,29.17,29.17,29.17,0.0,28.2,28.2,28.2,28.2,0.0
2012-08-23 15:35:00,29.19,29.22,29.17,29.18,19500.0,28.2194,28.2484,28.2,28.2097,19500.0
2012-08-23 15:40:00,29.19,29.19,29.17,29.17,1200.0,28.2194,28.2194,28.2,28.2,1200.0
2012-08-23 15:45:00,29.17,29.19,29.17,29.18,3600.0,28.2,28.2194,28.2,28.2097,3600.0
2012-08-23 15:50:00,29.17,29.17,29.15,29.16,8100.0,28.2,28.2,28.1807,28.1904,8100.0
2012-08-23 15:55:00,29.15,29.16,29.15,29.16,5100.0,28.1807,28.1904,28.1807,28.1904,5100.0
2012-08-24 09:30:00,29.1,29.15,29.1,29.15,5700.0,28.1324,28.1807,28.1324,28.1807,5700.0
2012-08-24 09:35:00,29.16,29.18,29.13,29.13,6900.0,28.1904,28.2097,28.1614,28.1614,6900.0
2012-08-24 09:40:00,29.13,29.22,29.13,29.22,1800.0,28.1614,28.2484,28.1614,28.2484,1800.0
2012-08-24 09:45:00,29.22,29.22,29.22,29.22,0.0,28.2484,28.2484,28.2484,28.2484,0.0
2012-08-24 09:50:00,29.28,29.29,29.28,29.29,900.0,28.3064,28.316,28.3064,28.316,900.0
2012-08-24 09:55:00,29.29,29.3,29.28,29.28,3300.0,28.316,28.3257,28.3064,28.3064,3300.0
2012-08-24 10:00:00,29.3,29.31,29.27,29.27,3000.0,28.3257,28.3354,28.2967,28.2967,3000.0
2012-08-24 10:05:00,29.28,29.3,29.28,29.3,600.0,28.3064,28.3257,28.3064,28.3257,600.0
2012-08-24 10:10:00,29.31,29.34,29.31,29.34,1500.0,28.3354,28.3644,28.3354,28.3644,1500.0
2012-08-24 10:15:00,29.34,29.34,29.34,29.34,0.0,28.3644,28.3644,28.3644,28.3644,0.0
2012-08-24 10:20:00,29.33,29.33,29.33,29.33,300.0,28.3547,28.3547,28.3547,28.3547,300.0
2012-08-24 10:25:00,29.33,29.33,29.33,29.33,300.0,28.3547,28.3547,28.3547,28.3547,300.0
2012-08-24 10:30:00,29.33,29.35,29.33,29.35,1200.0,28.3547,28.374,28.3547,28.374,1200.0
2012-08-24 10:35:00,29.34,29.41,29.34,29.41,3300.0,28.3644,28.432,28.3644,28.432,3300.0
2012-08-24 10:40:00,29.43,29.45,29.43,29.44,12000.0,28.4514,28.4707,28.4514,28.461,12000.0
2012-08-24 10:45:00,29.46,29.46,29.43,29.43,1200.0,28.4804,28.4804,28.4514,28.4514,1200.0
2012-08-24 10:50:00,29.43,29.46,29.43,29.46,2100.0,28.4514,28.4804,28.4514,28.4804,2100.0
2012-08-24 10:55:00,29.46,29.46,29.45,29.46,1200.0,28.4804,28.4804,28.4707,28.4804,1200.0
2012-08-24 11:00:00,29.5,29.52,29.5,29.52,20400.0,28.5191,28.5384,28.5191,28.5384,20400.0
2012-08-24 11:05:00,29.49,29.49,29.48,29.48,2100.0,28.5094,28.5094,28.4997,28.4997,2100.0
2012-08-24 11:10:00,29.48,29.51,29.48,29.51,900.0,28.4997,28.5287,28.4997,28.5287,900.0
2012-08-24 11:15:00,29.51,29.58,29.51,29.57,25800.0,28.5287,28.5964,28.5287,28.5867,25800.0
2012-08-24 11:20:00,29.55,29.55,29.52,29.52,4800.0,28.5674,28.5674,28.5384,28.5384,4800.0
2012-08-24 11:25:00,29.53,29.53,29.53,29.53,600.0,28.5481,28.5481,28.5481,28.5481,600.0
2012-08-24 11:30:00,29.53,29.53,29.53,29.53,0.0,28.5481,28.5481,28.5481,28.5481,0.0
2012-08-24 11:35:00,29.53,29.53,29.53,29.53,300.0,28.5481,28.5481,28.5481,28.5481,300.0
2012-08-24 11:40:00,29.53,29.53,29.5,29.5,1200.0,28.5481,28.5481,28.5191,28.5191,1200.0
2012-08-24 11:45:00,29.5,29.5,29.5,29.5,0.0,28.5191,28.5191,28.5191,28.5191,0.0
2012-08-24 11:50:00,29.49,29.49,29.49,29.49,600.0,28.5094,28.5094,28.5094,28.5094,600.0
2012-08-24 11:55:00,29.49,29.49,29.49,29.49,0.0,28.5094,28.5094,28.5094,28.5094,0.0
2012-08-24 12:00:00,29.49,29.49,29.49,29.49,0.0,28.5094,28.5094,28.5094,28.5094,0.0
2012-08-24 12:05:00,29.5,29.5,29.5,29.5,900.0,28.5191,28.5191,28.5191,28.5191,900.0
2012-08-24 12:10:00,29.49,29.49,29.48,29.48,600.0,28.5094,28.5094,28.4997,28.4997,600.0
2012-08-24 12:15:00,29.49,29.49,29.49,29.49,1200.0,28.5094,28.5094,28.5094,28.5094,1200.0
2012-08-24 12:20:00,29.49,29.49,29.49,29.49,0.0,28.5094,28.5094,28.5094,28.5094,0.0
2012-08-24 12:25:00,29.49,29.49,29.49,29.49,2400.0,28.5094,28.5094,28.5094,28.5094,2400.0
2012-08-24 12:30:00,29.5,29.5,29.5,29.5,300.0,28.5191,28.5191,28.5191,28.5191,300.0
2012-08-24 12:35:00,29.51,29.51,29.51,29.51,3300.0,28.5287,28.5287,28.5287,28.5287,3300.0
2012-08-24 12:40:00,29.51,29.51,29.51,29.51,0.0,28.5287,28.5287,28.5287,28.5287,0.0
2012-08-24 12:45:00,29.49,29.5,29.49,29.5,15600.0,28.5094,28.5191,28.5094,28.5191,15600.0
2012-08-24 12:50:00,29.49,29.49,29.49,29.49,300.0,28.5094,28.5094,28.5094,28.5094,300.0
2012-08-24 12:55:00,29.48,29.5,29.48,29.49,12900.0,28.4997,28.5191,28.4997,28.5094,12900.0
2012-08-24 13:00:00,29.48,29.48,29.45,29.45,1200.0,28.4997,28.4997,28.4707,28.4707,1200.0
2012-08-24 13:05:00,29.46,29.46,29.44,29.46,3000.0,28.4804,28.4804,28.461,28.4804,3000.0
2012-08-24 13:10:00,29.46,29.48,29.46,29.48,1200.0,28.4804,28.4997,28.4804,28.4997,1200.0
2012-08-24 13:15:00,29.48,29.48,29.48,29.48,0.0,28.4997,28.4997,28.4997,28.4997,0.0
2012-08-24 13:20:00,29.48,29.48,29.48,29.48,600.0,28.4997,28.4997,28.4997,28.4997,600.0
2012-08-24 13:25:00,29.47,29.47,29.47,29.47,600.0,28.4901,28.4901,28.4901,28.4901,600.0
2012-08-24 13:30:00,29.48,29.49,29.48,29.49,900.0,28.4997,28.5094,28.4997,28.5094,900.0
2012-08-24 13:35:00,29.47,29.47,29.47,29.47,600.0,28.4901,28.4901,28.4901,28.4901,600.0
2012-08-24 13:40:00,29.49,29.5,29.49,29.5,3600.0,28.5094,28.5191,28.5094,28.5191,3600.0
2012-08-24 13:45:00,29.53,29.54,29.53,29.54,600.0,28.5481,28.5577,28.5481,28.5577,600.0
2012-08-24 13:50:00,29.54,29.54,29.54,29.54,600.0,28.5577,28.5577,28.5577,28.5577,600.0
2012-08-24 13:55:00,29.53,29.53,29.51,29.51,900.0,28.5481,28.5481,28.5287,28.5287,900.0
2012-08-24 14:00:00,29.51,29.51,29.51,29.51,0.0,28.5287,28.5287,28.5287,28.5287,0.0
2012-08-24 14:05:00,29.52,29.52,29.52,29.52,2400.0,28.5384,28.5384,28.5384,28.5384,2400.0
2012-08-24 14:10:00,29.52,29.52,29.52,29.52,0.0,28.5384,28.5384,28.5384,28.5384,0.0
2012-08-24 14:15:00,29.48,29.48,29.48,29.48,300.0,28.4997,28.4997,28.4997,28.4997,300.0
2012-08-24 14:20:00,29.49,29.49,29.49,29.49,300.0,28.5094,28.5094,28.5094,28.5094,300.0
2012-08-24 14:25:00,29.48,29.48,29.48,29.48,300.0,28.4997,28.4997,28.4997,28.4997,300.0
2012-08-24 14:30:00,29.49,29.49,29.49,29.49,600.0,28.5094,28.5094,28.5094,28.5094,600.0
2012-08-24 14:35:00,29.5,29.5,29.49,29.49,900.0,28.5191,28.5191,28.5094,28.5094,900.0
2012-08-24 14:40:00,29.49,29.49,29.49,29.49,3000.0,28.5094,28.5094,28.5094,28.5094,3000.0
2012-08-24 14:45:00,29.49,29.49,29.49,29.49,3000.0,28.5094,28.5094,28.5094,28.5094,3000.0
2012-08-24 14:50:00,29.49,29.5,29.49,29.5,600.0,28.5094,28.5191,28.5094,28.5191,600.0
2012-08-24 14:55:00,29.47,29.47,29.47,29.47,9000.0,28.4901,28.4901,28.4901,28.4901,9000.0
2012-08-24 15:00:00,29.47,29.47,29.47,29.47,300.0,28.4901,28.4901,28.4901,28.4901,300.0
2012-08-24 15:05:00,29.44,29.47,29.44,29.47,3000.0,28.461,28.4901,28.461,28.4901,3000.0
2012-08-24 15:10:00,29.47,29.48,29.47,29.48,900.0,28.4901,28.4997,28.4901,28.4997,900.0
2012-08-24 15:15:00,29.52,29.53,29.52,29.52,1200.0,28.5384,28.5481,28.5384,28.5384,1200.0
2012-08-24 15:20:00,29.51,29.51,29.51,29.51,300.0,28.5287,28.5287,28.5287,28.5287,300.0
2012-08-24 15:25:00,29.51,29.52,29.51,29.51,4500.0,28.5287,28.5384,28.5287,28.5287,4500.0
2012-08-24 15:30:00,29.52,29.52,29.51,29.51,1800.0,28.5384,28.5384,28.5287,28.5287,1800.0
2012-08-24 15:35:00,29.51,29.51,29.5,29.51,5700.0,28.5287,28.5287,28.5191,28.5287,5700.0
2012-08-24 15:40:00,29.5,29.52,29.49,29.52,12300.0,28.5191,28.5384,28.5094,28.5384,12300.0
2012-08-24 15:45:00,29.52,29.54,29.51,29.51,3600.0,28.5384,28.5577,28.5287,28.5287,3600.0
2012-08-24 15:50:00,29.5,29.5,29.47,29.47,1200.0,28.5191,28.5191,28.4901,28.4901,1200.0
2012-08-24 15:55:00,29.46,29.5,29.45,29.47,42600.0,28.4804,28.5191,28.4707,28.4901,42600.0
2012-08-27 09:30:00,29.62,29.62,29.44,29.44,9300.0,28.6351,28.6351,28.461,28.461,9300.0
2012-08-27 09:35:00,29.45,29.45,29.4,29.4,4500.0,28.4707,28.4707,28.4224,28.4224,4500.0
2012-08-27 09:40:00,29.4,29.4,29.38,29.38,900.0,28.4224,28.4224,28.403,28.403,900.0
2012-08-27 09:45:00,29.37,29.38,29.31,29.31,4200.0,28.3934,28.403,28.3354,28.3354,4200.0
2012-08-27 09:50:00,29.36,29.36,29.33,29.33,15900.0,28.3837,28.3837,28.3547,28.3547,15900.0
2012-08-27 09:55:00,29.38,29.41,29.36,29.36,5400.0,28.403,28.432,28.3837,28.3837,5400.0
2012-08-27 10:00:00,29.33,29.35,29.33,29.35,600.0,28.3547,28.374,28.3547,28.374,600.0
2012-08-27 10:05:00,29.35,29.39,29.33,29.39,1800.0,28.374,28.4127,28.3547,28.4127,1800.0
2012-08-27 10:10:00,29.41,29.41,29.39,29.41,1200.0,28.432,28.432,28.4127,28.432,1200.0
2012-08-27 10:15:00,29.44,29.47,29.44,29.47,3000.0,28.461,28.4901,28.461,28.4901,3000.0
2012-08-27 10:20:00,29.48,29.48,29.43,29.44,2400.0,28.4997,28.4997,28.4514,28.461,2400.0
2012-08-27 10:25:00,29.44,29.45,29.41,29.45,2100.0,28.461,28.4707,28.432,28.4707,2100.0
2012-08-27 10:30:00,29.46,29.46,29.46,29.46,300.0,28.4804,28.4804,28.4804,28.4804,300.0
2012-08-27 10:35:00,29.43,29.48,29.43,29.48,1200.0,28.4514,28.4997,28.4514,28.4997,1200.0
2012-08-27 10:40:00,29.48,29.48,29.48,29.48,0.0,28.4997,28.4997,28.4997,28.4997,0.0
2012-08-27 10:45:00,29.48,29.48,29.48,29.48,0.0,28.4997,28.4997,28.4997,28.4997,0.0
2012-08-27 10:50:00,29.48,29.48,29.47,29.47,900.0,28.4997,28.4997,28.4901,28.4901,900.0
2012-08-27 10:55:00,29.46,29.5,29.46,29.5,2400.0,28.4804,28.5191,28.4804,28.5191,2400.0
2012-08-27 11:00:00,29.5,29.5,29.5,29.5,0.0,28.5191,28.5191,28.5191,28.5191,0.0
2012-08-27 11:05:00,29.5,29.55,29.5,29.53,3000.0,28.5191,28.5674,28.5191,28.5481,3000.0
2012-08-27 11:10:00,29.55,29.56,29.55,29.56,600.0,28.5674,28.5771,28.5674,28.5771,600.0
2012-08-27 11:15:00,29.57,29.65,29.57,29.65,2700.0,28.5867,28.6641,28.5867,28.6641,2700.0
2012-08-27 11:20:00,29.64,29.64,29.63,29.63,1500.0,28.6544,28.6544,28.6447,28.6447,1500.0
2012-08-27 11:25:00,29.62,29.62,29.62,29.62,300.0,28.6351,28.6351,28.6351,28.6351,300.0
2012-08-27 11:30:00,29.66,29.67,29.66,29.67,2100.0,28.6737,28.6834,28.6737,28.6834,2100.0
2012-08-27 11:35:00,29.67,29.67,29.67,29.67,0.0,28.6834,28.6834,28.6834,28.6834,0.0
2012-08-27 11:40:00,29.63,29.63,29.63,29.63,2400.0,28.6447,28.6447,28.6447,28.6447,2400.0
2012-08-27 11:45:00,29.62,29.63,29.62,29.63,4500.0,28.6351,28.6447,28.6351,28.6447,4500.0
2012-08-27 11:50:00,29.62,29.62,29.62,29.62,300.0,28.6351,28.6351,28.6351,28.6351,300.0
2012-08-27 11:55:00,29.57,29.57,29.57,29.57,1200.0,28.5867,28.5867,28.5867,28.5867,1200.0
2012-08-27 12:00:00,29.57,29.59,29.57,29.58,1500.0,28.5867,28.6061,28.5867,28.5964,1500.0
2012-08-27 12:05:00,29.57,29.57,29.57,29.57,300.0,28.5867,28.5867,28.5867,28.5867,300.0
2012-08-27 12:10:00,29.57,29.58,29.57,29.58,600.0,28.5867,28.5964,28.5867,28.5964,600.0
2012-08-27 12:15:00,29.58,29.58,29.56,29.58,2700.0,28.5964,28.5964,28.5771,28.5964,2700.0
2012-08-27 12:20:00,29.55,29.55,29.55,29.55,300.0,28.5674,28.5674,28.5674,28.5674,300.0
2012-08-27 12:25:00,29.51,29.51,29.5,29.5,900.0,28.5287,28.5287,28.5191,28.5191,900.0
2012-08-27 12:30:00,29.5,29.5,29.5,29.5,600.0,28.5191,28.5191,28.5191,28.5191,600.0
2012-08-27 12:35:00,29.5,29.5,29.5,29.5,0.0,28.5191,28.5191,28.5191,28.5191,0.0
2012-08-27 12:40:00,29.5,29.5,29.5,29.5,0.0,28.5191,28.5191,28.5191,28.5191,0.0
2012-08-27 12:45:00,29.55,29.55,29.55,29.55,300.0,28.5674,28.5674,28.5674,28.5674,300.0
2012-08-27 12:50:00,29.55,29.55,29.55,29.55,0.0,28.5674,28.5674,28.5674,28.5674,0.0
2012-08-27 12:55:00,29.54,29.56,29.54,29.56,600.0,28.5577,28.5771,28.5577,28.5771,600.0
2012-08-27 13:00:00,29.56,29.56,29.56,29.56,0.0,28.5771,28.5771,28.5771,28.5771,0.0
2012-08-27 13:05:00,29.54,29.54,29.54,29.54,300.0,28.5577,28.5577,28.5577,28.5577,300.0
2012-08-27 13:10:00,29.55,29.57,29.55,29.57,1200.0,28.5674,28.5867,28.5674,28.5867,1200.0
2012-08-27 13:15:00,29.57,29.57,29.57,29.57,0.0,28.5867,28.5867,28.5867,28.5867,0.0
2012-08-27 13:20:00,29.59,29.6,29.59,29.6,1200.0,28.6061,28.6157,28.6061,28.6157,1200.0
2012-08-27 13:25:00,29.6,29.61,29.6,29.61,600.0,28.6157,28.6254,28.6157,28.6254,600.0
2012-08-27 13:30:00,29.61,29.61,29.61,29.61,1500.0,28.6254,28.6254,28.6254,28.6254,1500.0
2012-08-27 13:35:00,29.61,29.61,29.61,29.61,0.0,28.6254,28.6254,28.6254,28.6254,0.0
2012-08-27 13:40:00,29.55,29.55,29.51,29.51,2100.0,28.5674,28.5674,28.5287,28.5287,2100.0
2012-08-27 13:45:00,29.5,29.5,29.5,29.5,6000.0,28.5191,28.5191,28.5191,28.5191,6000.0
2012-08-27 13:50:00,29.52,29.54,29.51,29.51,2700.0,28.5384,28.5577,28.5287,28.5287,2700.0
2012-08-27 13:55:00,29.52,29.52,29.52,29.52,300.0,28.5384,28.5384,28.5384,28.5384,300.0
2012-08-27 14:00:00,29.52,29.52,29.52,29.52,0.0,28.5384,28.5384,28.5384,28.5384,0.0
2012-08-27 14:05:00,29.52,29.52,29.52,29.52,0.0,28.5384,28.5384,28.5384,28.5384,0.0
2012-08-27 14:10:00,29.51,29.51,29.51,29.51,300.0,28.5287,28.5287,28.5287,28.5287,300.0
2012-08-27 14:15:00,29.5,29.5,29.47,29.47,600.0,28.5191,28.5191,28.4901,28.4901,600.0
2012-08-27 14:20:00,29.47,29.47,29.47,29.47,0.0,28.4901,28.4901,28.4901,28.4901,0.0
2012-08-27 14:25:00,29.51,29.51,29.5,29.51,1500.0,28.5287,28.5287,28.5191,28.5287,1500.0
2012-08-27 14:30:00,29.51,29.53,29.51,29.53,1800.0,28.5287,28.5481,28.5287,28.5481,1800.0
2012-08-27 14:35:00,29.53,29.53,29.53,29.53,1500.0,28.5481,28.5481,28.5481,28.5481,1500.0
2012-08-27 14:40:00,29.52,29.52,29.5,29.5,900.0,28.5384,28.5384,28.5191,28.5191,900.0
2012-08-27 14:45:00,29.48,29.49,29.48,29.49,900.0,28.4997,28.5094,28.4997,28.5094,900.0
2012-08-27 14:50:00,29.5,29.5,29.5,29.5,300.0,28.5191,28.5191,28.5191,28.5191,300.0
2012-08-27 14:55:00,29.51,29.51,29.51,29.51,900.0,28.5287,28.5287,28.5287,28.5287,900.0
2012-08-27 15:00:00,29.51,29.52,29.51,29.52,900.0,28.5287,28.5384,28.5287,28.5384,900.0
2012-08-27 15:05:00,29.52,29.52,29.52,29.52,600.0,28.5384,28.5384,28.5384,28.5384,600.0
2012-08-27 15:10:00,29.51,29.51,29.51,29.51,900.0,28.5287,28.5287,28.5287,28.5287,900.0
2012-08-27 15:15:00,29.54,29.54,29.54,29.54,300.0,28.5577,28.5577,28.5577,28.5577,300.0
2012-08-27 15:20:00,29.51,29.54,29.51,29.54,1500.0,28.5287,28.5577,28.5287,28.5577,1500.0
2012-08-27 15:25:00,29.53,29.55,29.53,29.55,2100.0,28.5481,28.5674,28.5481,28.5674,2100.0
2012-08-27 15:30:00,29.55,29.55,29.55,29.55,300.0,28.5674,28.5674,28.5674,28.5674,300.0
2012-08-27 15:35:00,29.55,29.55,29.53,29.53,3300.0,28.5674,28.5674,28.5481,28.5481,3300.0
2012-08-27 15:40:00,29.55,29.55,29.54,29.55,1200.0,28.5674,28.5674,28.5577,28.5674,1200.0
2012-08-27 15:45:00,29.55,29.55,29.54,29.54,1800.0,28.5674,28.5674,28.5577,28.5577,1800.0
2012-08-27 15:50:00,29.54,29.55,29.54,29.54,4500.0,28.5577,28.5674,28.5577,28.5577,4500.0
2012-08-27 15:55:00,29.52,29.55,29.51,29.55,21600.0,28.5384,28.5674,28.5287,28.5674,21600.0
2012-08-28 09:30:00,29.57,29.57,29.43,29.49,12900.0,28.5867,28.5867,28.4514,28.5094,12900.0
2012-08-28 09:35:00,29.49,29.57,29.49,29.57,20100.0,28.5094,28.5867,28.5094,28.5867,20100.0
2012-08-28 09:40:00,29.58,29.58,29.55,29.56,2700.0,28.5964,28.5964,28.5674,28.5771,2700.0
2012-08-28 09:45:00,29.58,29.58,29.56,29.56,1800.0,28.5964,28.5964,28.5771,28.5771,1800.0
2012-08-28 09:50:00,29.56,29.56,29.47,29.47,3600.0,28.5771,28.5771,28.4901,28.4901,3600.0
2012-08-28 09:55:00,29.46,29.47,29.46,29.47,1500.0,28.4804,28.4901,28.4804,28.4901,1500.0
2012-08-28 10:00:00,29.47,29.49,29.43,29.48,4800.0,28.4901,28.5094,28.4514,28.4997,4800.0
2012-08-28 10:05:00,29.46,29.53,29.46,29.5,5700.0,28.4804,28.5481,28.4804,28.5191,5700.0
2012-08-28 10:10:00,29.5,29.57,29.5,29.54,10800.0,28.5191,28.5867,28.5191,28.5577,10800.0
2012-08-28 10:15:00,29.54,29.54,29.54,29.54,3000.0,28.5577,28.5577,28.5577,28.5577,3000.0
2012-08-28 10:20:00,29.55,29.63,29.55,29.63,2700.0,28.5674,28.6447,28.5674,28.6447,2700.0
2012-08-28 10:25:00,29.62,29.65,29.62,29.65,1200.0,28.6351,28.6641,28.6351,28.6641,1200.0
2012-08-28 10:30:00,29.67,29.68,29.65,29.65,4200.0,28.6834,28.6931,28.6641,28.6641,4200.0
2012-08-28 10:35:00,29.65,29.65,29.65,29.65,0.0,28.6641,28.6641,28.6641,28.6641,0.0
2012-08-28 10:40:00,29.64,29.64,29.64,29.64,300.0,28.6544,28.6544,28.6544,28.6544,300.0
2012-08-28 10:45:00,29.64,29.64,29.64,29.64,300.0,28.6544,28.6544,28.6544,28.6544,300.0
2012-08-28 10:50:00,29.64,29.64,29.64,29.64,0.0,28.6544,28.6544,28.6544,28.6544,0.0
2012-08-28 10:55:00,29.61,29.61,29.55,29.55,3300.0,28.6254,28.6254,28.5674,28.5674,3300.0
2012-08-28 11:00:00,29.52,29.52,29.51,29.52,900.0,28.5384,28.5384,28.5287,28.5384,900.0
2012-08-28 11:05:00,29.52,29.55,29.52,29.55,1800.0,28.5384,28.5674,28.5384,28.5674,1800.0
2012-08-28 11:10:00,29.55,29.55,29.55,29.55,0.0,28.5674,28.5674,28.5674,28.5674,0.0
2012-08-28 11:15:00,29.53,29.53,29.53,29.53,300.0,28.5481,28.5481,28.5481,28.5481,300.0
2012-08-28 11:20:00,29.54,29.54,29.54,29.54,300.0,28.5577,28.5577,28.5577,28.5577,300.0
2012-08-28 11:25:00,29.55,29.55,29.55,29.55,300.0,28.5674,28.5674,28.5674,28.5674,300.0
2012-08-28 11:30:00,29.56,29.57,29.56,29.57,900.0,28.5771,28.5867,28.5771,28.5867,900.0
2012-08-28 11:35:00,29.58,29.61,29.58,29.59,2400.0,28.5964,28.6254,28.5964,28.6061,2400.0
2012-08-28 11:40:00,29.59,29.59,29.59,29.59,0.0,28.6061,28.6061,28.6061,28.6061,0.0
2012-08-28 11:45:00,29.6,29.6,29.6,29.6,300.0,28.6157,28.6157,28.6157,28.6157,300.0
2012-08-28 11:50:00,29.6,29.61,29.59,29.61,6300.0,28.6157,28.6254,28.6061,28.6254,6300.0
2012-08-28 11:55:00,29.61,29.61,29.61,29.61,600.0,28.6254,28.6254,28.6254,28.6254,600.0
2012-08-28 12:00:00,29.65,29.65,29.65,29.65,300.0,28.6641,28.6641,28.6641,28.6641,300.0
2012-08-28 12:05:00,29.65,29.65,29.64,29.64,1800.0,28.6641,28.6641,28.6544,28.6544,1800.0
2012-08-28 12:10:00,29.64,29.64,29.64,29.64,1500.0,28.6544,28.6544,28.6544,28.6544,1500.0
2012-08-28 12:15:00,29.63,29.63,29.63,29.63,600.0,28.6447,28.6447,28.6447,28.6447,600.0
2012-08-28 12:20:00,29.63,29.63,29.63,29.63,0.0,28.6447,28.6447,28.6447,28.6447,0.0
2012-08-28 12:25:00,29.63,29.63,29.63,29.63,0.0,28.6447,28.6447,28.6447,28.6447,0.0
2012-08-28 12:30:00,29.62,29.62,29.61,29.62,1200.0,28.6351,28.6351,28.6254,28.6351,1200.0
2012-08-28 12:35:00,29.62,29.62,29.62,29.62,0.0,28.6351,28.6351,28.6351,28.6351,0.0
2012-08-28 12:40:00,29.62,29.62,29.62,29.62,0.0,28.6351,28.6351,28.6351,28.6351,0.0
2012-08-28 12:45:00,29.64,29.65,29.64,29.64,2100.0,28.6544,28.6641,28.6544,28.6544,2100.0
2012-08-28 12:50:00,29.65,29.65,29.65,29.65,1200.0,28.6641,28.6641,28.6641,28.6641,1200.0
2012-08-28 12:55:00,29.65,29.65,29.65,29.65,0.0,28.6641,28.6641,28.6641,28.6641,0.0
2012-08-28 13:00:00,29.67,29.67,29.6,29.6,2100.0,28.6834,28.6834,28.6157,28.6157,2100.0
2012-08-28 13:05:00,29.6,29.61,29.59,29.61,2400.0,28.6157,28.6254,28.6061,28.6254,2400.0
2012-08-28 13:10:00,29.61,29.61,29.61,29.61,0.0,28.6254,28.6254,28.6254,28.6254,0.0
2012-08-28 13:15:00,29.62,29.62,29.62,29.62,300.0,28.6351,28.6351,28.6351,28.6351,300.0
2012-08-28 13:20:00,29.63,29.65,29.63,29.65,600.0,28.6447,28.6641,28.6447,28.6641,600.0
2012-08-28 13:25:00,29.66,29.66,29.65,29.65,600.0,28.6737,28.6737,28.6641,28.6641,600.0
2012-08-28 13:30:00,29.64,29.65,29.64,29.65,600.0,28.6544,28.6641,28.6544,28.6641,600.0
2012-08-28 13:35:00,29.65,29.65,29.65,29.65,0.0,28.6641,28.6641,28.6641,28.6641,0.0
2012-08-28 13:40:00,29.65,29.67,29.65,29.67,600.0,28.6641,28.6834,28.6641,28.6834,600.0
2012-08-28 13:45:00,29.67,29.67,29.67,29.67,300.0,28.6834,28.6834,28.6834,28.6834,300.0
2012-08-28 13:50:00,29.66,29.66,29.65,29.65,600.0,28.6737,28.6737,28.6641,28.6641,600.0
2012-08-28 13:55:00,29.65,29.65,29.65,29.65,0.0,28.6641,28.6641,28.6641,28.6641,0.0
2012-08-28 14:00:00,29.66,29.66,29.65,29.65,600.0,28.6737,28.6737,28.6641,28.6641,600.0
2012-08-28 14:05:00,29.66,29.66,29.66,29.66,300.0,28.6737,28.6737,28.6737,28.6737,300.0
2012-08-28 14:10:00,29.64,29.64,29.64,29.64,300.0,28.6544,28.6544,28.6544,28.6544,300.0
2012-08-28 14:15:00,29.64,29.64,29.64,29.64,0.0,28.6544,28.6544,28.6544,28.6544,0.0
2012-08-28 14:20:00,29.64,29.64,29.64,29.64,0.0,28.6544,28.6544,28.6544,28.6544,0.0
2012-08-28 14:25:00,29.65,29.65,29.65,29.65,1200.0,28.6641,28.6641,28.6641,28.6641,1200.0
2012-08-28 14:30:00,29.65,29.66,29.65,29.66,1200.0,28.6641,28.6737,28.6641,28.6737,1200.0
2012-08-28 14:35:00,29.63,29.63,29.63,29.63,300.0,28.6447,28.6447,28.6447,28.6447,300.0
2012-08-28 14:40:00,29.63,29.65,29.63,29.65,1500.0,28.6447,28.6641,28.6447,28.6641,1500.0
2012-08-28 14:45:00,29.63,29.63,29.62,29.62,600.0,28.6447,28.6447,28.6351,28.6351,600.0
2012-08-28 14:50:00,29.62,29.62,29.6,29.6,1500.0,28.6351,28.6351,28.6157,28.6157,1500.0
2012-08-28 14:55:00,29.61,29.62,29.61,29.62,900.0,28.6254,28.6351,28.6254,28.6351,900.0
2012-08-28 15:00:00,29.62,29.64,29.62,29.64,900.0,28.6351,28.6544,28.6351,28.6544,900.0
2012-08-28 15:05:00,29.63,29.64,29.62,29.62,900.0,28.6447,28.6544,28.6351,28.6351,900.0
2012-08-28 15:10:00,29.64,29.66,29.64,29.65,1200.0,28.6544,28.6737,28.6544,28.6641,1200.0
2012-08-28 15:15:00,29.66,29.67,29.63,29.63,3300.0,28.6737,28.6834,28.6447,28.6447,3300.0
2012-08-28 15:20:00,29.62,29.62,29.61,29.61,1200.0,28.6351,28.6351,28.6254,28.6254,1200.0
2012-08-28 15:25:00,29.6,29.6,29.6,29.6,600.0,28.6157,28.6157,28.6157,28.6157,600.0
2012-08-28 15:30:00,29.62,29.62,29.62,29.62,2100.0,28.6351,28.6351,28.6351,28.6351,2100.0
2012-08-28 15:35:00,29.62,29.66,29.61,29.66,2700.0,28.6351,28.6737,28.6254,28.6737,2700.0
2012-08-28 15:40:00,29.66,29.67,29.66,29.67,600.0,28.6737,28.6834,28.6737,28.6834,600.0
2012-08-28 15:45:00,29.66,29.67,29.66,29.67,6900.0,28.6737,28.6834,28.6737,28.6834,6900.0
2012-08-28 15:50:00,29.66,29.67,29.65,29.65,49800.0,28.6737,28.6834,28.6641,28.6641,49800.0
2012-08-28 15:55:00,29.65,29.65,29.63,29.65,15600.0,28.6641,28.6641,28.6447,28.6641,15600.0
2012-08-29 09:30:00,29.73,29.81,29.73,29.81,3900.0,28.7414,28.8187,28.7414,28.8187,3900.0
2012-08-29 09:35:00,29.78,29.81,29.78,29.79,4800.0,28.7897,28.8187,28.7897,28.7994,4800.0
2012-08-29 09:40:00,29.78,29.78,29.75,29.75,5700.0,28.7897,28.7897,28.7607,28.7607,5700.0
2012-08-29 09:45:00,29.75,29.75,29.75,29.75,0.0,28.7607,28.7607,28.7607,28.7607,0.0
2012-08-29 09:50:00,29.78,29.8,29.78,29.78,20400.0,28.7897,28.8091,28.7897,28.7897,20400.0
2012-08-29 09:55:00,29.77,29.77,29.72,29.73,2700.0,28.7801,28.7801,28.7317,28.7414,2700.0
2012-08-29 10:00:00,29.77,29.77,29.77,29.77,900.0,28.7801,28.7801,28.7801,28.7801,900.0
2012-08-29 10:05:00,29.81,29.81,29.79,29.79,2700.0,28.8187,28.8187,28.7994,28.7994,2700.0
2012-08-29 10:10:00,29.79,29.82,29.79,29.82,2400.0,28.7994,28.8284,28.7994,28.8284,2400.0
2012-08-29 10:15:00,29.82,29.82,29.81,29.81,900.0,28.8284,28.8284,28.8187,28.8187,900.0
2012-08-29 10:20:00,29.78,29.78,29.73,29.75,900.0,28.7897,28.7897,28.7414,28.7607,900.0
2012-08-29 10:25:00,29.76,29.76,29.75,29.75,1200.0,28.7704,28.7704,28.7607,28.7607,1200.0
2012-08-29 10:30:00,29.73,29.73,29.72,29.72,1800.0,28.7414,28.7414,28.7317,28.7317,1800.0
2012-08-29 10:35:00,29.72,29.73,29.7,29.7,8100.0,28.7317,28.7414,28.7124,28.7124,8100.0
2012-08-29 10:40:00,29.68,29.7,29.68,29.69,1200.0,28.6931,28.7124,28.6931,28.7027,1200.0
2012-08-29 10:45:00,29.69,29.69,29.69,29.69,0.0,28.7027,28.7027,28.7027,28.7027,0.0
2012-08-29 10:50:00,29.63,29.63,29.62,29.62,2400.0,28.6447,28.6447,28.6351,28.6351,2400.0
2012-08-29 10:55:00,29.62,29.62,29.61,29.61,2400.0,28.6351,28.6351,28.6254,28.6254,2400.0
2012-08-29 11:00:00,29.62,29.62,29.62,29.62,300.0,28.6351,28.6351,28.6351,28.6351,300.0
2012-08-29 11:05:00,29.6,29.6,29.6,29.6,300.0,28.6157,28.6157,28.6157,28.6157,300.0
2012-08-29 11:10:00,29.6,29.62,29.6,29.62,1200.0,28.6157,28.6351,28.6157,28.6351,1200.0
2012-08-29 11:15:00,29.63,29.63,29.63,29.63,600.0,28.6447,28.6447,28.6447,28.6447,600.0
2012-08-29 11:20:00,29.63,29.63,29.63,29.63,0.0,28.6447,28.6447,28.6447,28.6447,0.0
2012-08-29 11:25:00,29.63,29.63,29.63,29.63,0.0,28.6447,28.6447,28.6447,28.6447,0.0
2012-08-29 11:30:00,29.63,29.63,29.63,29.63,0.0,28.6447,28.6447,28.6447,28.6447,0.0
2012-08-29 11:35:00,29.71,29.71,29.71,29.71,300.0,28.7221,28.7221,28.7221,28.7221,300.0
2012-08-29 11:40:00,29.74,29.75,29.7,29.7,22200.0,28.7511,28.7607,28.7124,28.7124,22200.0
2012-08-29 11:45:00,29.7,29.71,29.7,29.71,18000.0,28.7124,28.7221,28.7124,28.7221,18000.0
2012-08-29 11:50:00,29.71,29.72,29.71,29.72,1200.0,28.7221,28.7317,28.7221,28.7317,1200.0
2012-08-29 11:55:00,29.69,29.69,29.69,29.69,2400.0,28.7027,28.7027,28.7027,28.7027,2400.0
2012-08-29 12:00:00,29.69,29.71,29.68,29.71,900.0,28.7027,28.7221,28.6931,28.7221,900.0
2012-08-29 12:05:00,29.7,29.7,29.7,29.7,900.0,28.7124,28.7124,28.7124,28.7124,900.0
2012-08-29 12:10:00,29.7,29.7,29.7,29.7,600.0,28.7124,28.7124,28.7124,28.7124,600.0
2012-08-29 12:15:00,29.7,29.7,29.69,29.69,600.0,28.7124,28.7124,28.7027,28.7027,600.0
2012-08-29 12:20:00,29.7,29.7,29.7,29.7,300.0,28.7124,28.7124,28.7124,28.7124,300.0
2012-08-29 12:25:00,29.7,29.7,29.7,29.7,0.0,28.7124,28.7124,28.7124,28.7124,0.0
2012-08-29 12:30:00,29.7,29.7,29.7,29.7,0.0,28.7124,28.7124,28.7124,28.7124,0.0
2012-08-29 12:35:00,29.7,29.7,29.7,29.7,0.0,28.7124,28.7124,28.7124,28.7124,0.0
2012-08-29 12:40:00,29.7,29.7,29.7,29.7,0.0,28.7124,28.7124,28.7124,28.7124,0.0
2012-08-29 12:45:00,29.72,29.72,29.72,29.72,2400.0,28.7317,28.7317,28.7317,28.7317,2400.0
2012-08-29 12:50:00,29.72,29.72,29.72,29.72,600.0,28.7317,28.7317,28.7317,28.7317,600.0
2012-08-29 12:55:00,29.72,29.72,29.72,29.72,0.0,28.7317,28.7317,28.7317,28.7317,0.0
2012-08-29 13:00:00,29.72,29.72,29.72,29.72,0.0,28.7317,28.7317,28.7317,28.7317,0.0
2012-08-29 13:05:00,29.72,29.72,29.72,29.72,900.0,28.7317,28.7317,28.7317,28.7317,900.0
2012-08-29 13:10:00,29.74,29.79,29.74,29.79,2700.0,28.7511,28.7994,28.7511,28.7994,2700.0
2012-08-29 13:15:00,29.8,29.8,29.79,29.79,2100.0,28.8091,28.8091,28.7994,28.7994,2100.0
2012-08-29 13:20:00,29.79,29.79,29.79,29.79,300.0,28.7994,28.7994,28.7994,28.7994,300.0
2012-08-29 13:25:00,29.8,29.8,29.79,29.79,900.0,28.8091,28.8091,28.7994,28.7994,900.0
2012-08-29 13:30:00,29.78,29.78,29.78,29.78,300.0,28.7897,28.7897,28.7897,28.7897,300.0
2012-08-29 13:35:00,29.78,29.79,29.78,29.79,900.0,28.7897,28.7994,28.7897,28.7994,900.0
2012-08-29 13:40:00,29.8,29.8,29.8,29.8,600.0,28.8091,28.8091,28.8091,28.8091,600.0
2012-08-29 13:45:00,29.8,29.8,29.8,29.8,0.0,28.8091,28.8091,28.8091,28.8091,0.0
2012-08-29 13:50:00,29.81,29.81,29.77,29.77,12300.0,28.8187,28.8187,28.7801,28.7801,12300.0
2012-08-29 13:55:00,29.76,29.77,29.75,29.77,900.0,28.7704,28.7801,28.7607,28.7801,900.0
2012-08-29 14:00:00,29.76,29.76,29.75,29.75,10500.0,28.7704,28.7704,28.7607,28.7607,10500.0
2012-08-29 14:05:00,29.75,29.75,29.75,29.75,300.0,28.7607,28.7607,28.7607,28.7607,300.0
2012-08-29 14:10:00,29.76,29.76,29.76,29.76,900.0,28.7704,28.7704,28.7704,28.7704,900.0
2012-08-29 14:15:00,29.75,29.75,29.75,29.75,900.0,28.7607,28.7607,28.7607,28.7607,900.0
2012-08-29 14:20:00,29.72,29.72,29.72,29.72,300.0,28.7317,28.7317,28.7317,28.7317,300.0
2012-08-29 14:25:00,29.72,29.72,29.72,29.72,0.0,28.7317,28.7317,28.7317,28.7317,0.0
2012-08-29 14:30:00,29.73,29.73,29.73,29.73,3600.0,28.7414,28.7414,28.7414,28.7414,3600.0
2012-08-29 14:35:00,29.73,29.73,29.73,29.73,0.0,28.7414,28.7414,28.7414,28.7414,0.0
2012-08-29 14:40:00,29.73,29.73,29.73,29.73,0.0,28.7414,28.7414,28.7414,28.7414,0.0
2012-08-29 14:45:00,29.72,29.72,29.71,29.71,600.0,28.7317,28.7317,28.7221,28.7221,600.0
2012-08-29 14:50:00,29.67,29.67,29.67,29.67,300.0,28.6834,28.6834,28.6834,28.6834,300.0
2012-08-29 14:55:00,29.67,29.67,29.66,29.66,1500.0,28.6834,28.6834,28.6737,28.6737,1500.0
2012-08-29 15:00:00,29.66,29.66,29.66,29.66,0.0,28.6737,28.6737,28.6737,28.6737,0.0
2012-08-29 15:05:00,29.64,29.66,29.64,29.66,1200.0,28.6544,28.6737,28.6544,28.6737,1200.0
2012-08-29 15:10:00,29.68,29.68,29.68,29.68,600.0,28.6931,28.6931,28.6931,28.6931,600.0
2012-08-29 15:15:00,29.68,29.68,29.68,29.68,0.0,28.6931,28.6931,28.6931,28.6931,0.0
2012-08-29 15:20:00,29.67,29.67,29.67,29.67,300.0,28.6834,28.6834,28.6834,28.6834,300.0
2012-08-29 15:25:00,29.66,29.66,29.65,29.65,900.0,28.6737,28.6737,28.6641,28.6641,900.0
2012-08-29 15:30:00,29.65,29.65,29.65,29.65,300.0,28.6641,28.6641,28.6641,28.6641,300.0
2012-08-29 15:35:00,29.65,29.66,29.64,29.66,5400.0,28.6641,28.6737,28.6544,28.6737,5400.0
2012-08-29 15:40:00,29.67,29.67,29.67,29.67,1800.0,28.6834,28.6834,28.6834,28.6834,1800.0
2012-08-29 15:45:00,29.66,29.66,29.66,29.66,600.0,28.6737,28.6737,28.6737,28.6737,600.0
2012-08-29 15:50:00,29.66,29.67,29.66,29.67,1200.0,28.6737,28.6834,28.6737,28.6834,1200.0
2012-08-29 15:55:00,29.67,29.67,29.66,29.66,3600.0,28.6834,28.6834,28.6737,28.6737,3600.0
2012-08-30 09:30:00,29.58,29.58,29.41,29.45,7800.0,28.5964,28.5964,28.432,28.4707,7800.0
2012-08-30 09:35:00,29.45,29.47,29.44,29.47,3900.0,28.4707,28.4901,28.461,28.4901,3900.0
2012-08-30 09:40:00,29.46,29.47,29.45,29.47,1800.0,28.4804,28.4901,28.4707,28.4901,1800.0
2012-08-30 09:45:00,29.5,29.52,29.49,29.49,2700.0,28.5191,28.5384,28.5094,28.5094,2700.0
2012-08-30 09:50:00,29.49,29.49,29.49,29.49,900.0,28.5094,28.5094,28.5094,28.5094,900.0
2012-08-30 09:55:00,29.48,29.48,29.44,29.44,1200.0,28.4997,28.4997,28.461,28.461,1200.0
2012-08-30 10:00:00,29.44,29.44,29.41,29.41,1800.0,28.461,28.461,28.432,28.432,1800.0
2012-08-30 10:05:00,29.44,29.44,29.43,29.43,4500.0,28.461,28.461,28.4514,28.4514,4500.0
2012-08-30 10:10:00,29.46,29.48,29.45,29.45,5100.0,28.4804,28.4997,28.4707,28.4707,5100.0
2012-08-30 10:15:00,29.47,29.47,29.47,29.47,600.0,28.4901,28.4901,28.4901,28.4901,600.0
2012-08-30 10:20:00,29.47,29.47,29.47,29.47,300.0,28.4901,28.4901,28.4901,28.4901,300.0
2012-08-30 10:25:00,29.47,29.47,29.47,29.47,0.0,28.4901,28.4901,28.4901,28.4901,0.0
2012-08-30 10:30:00,29.38,29.44,29.38,29.44,2100.0,28.403,28.461,28.403,28.461,2100.0
2012-08-30 10:35:00,29.44,29.44,29.44,29.44,0.0,28.461,28.461,28.461,28.461,0.0
2012-08-30 10:40:00,29.44,29.44,29.44,29.44,0.0,28.461,28.461,28.461,28.461,0.0
2012-08-30 10:45:00,29.41,29.41,29.41,29.41,600.0,28.432,28.432,28.432,28.432,600.0
2012-08-30 10:50:00,29.37,29.37,29.31,29.31,8100.0,28.3934,28.3934,28.3354,28.3354,8100.0
2012-08-30 10:55:00,29.32,29.33,29.32,29.33,1800.0,28.345,28.3547,28.345,28.3547,1800.0
2012-08-30 11:00:00,29.36,29.36,29.36,29.36,300.0,28.3837,28.3837,28.3837,28.3837,300.0
2012-08-30 11:05:00,29.37,29.37,29.37,29.37,600.0,28.3934,28.3934,28.3934,28.3934,600.0
2012-08-30 11:10:00,29.37,29.37,29.37,29.37,0.0,28.3934,28.3934,28.3934,28.3934,0.0
2012-08-30 11:15:00,29.43,29.43,29.43,29.43,900.0,28.4514,28.4514,28.4514,28.4514,900.0
2012-08-30 11:20:00,29.43,29.43,29.43,29.43,300.0,28.4514,28.4514,28.4514,28.4514,300.0
2012-08-30 11:25:00,29.43,29.43,29.43,29.43,0.0,28.4514,28.4514,28.4514,28.4514,0.0
2012-08-30 11:30:00,29.43,29.43,29.43,29.43,0.0,28.4514,28.4514,28.4514,28.4514,0.0
2012-08-30 11:35:00,29.4,29.43,29.4,29.42,22200.0,28.4224,28.4514,28.4224,28.4417,22200.0
2012-08-30 11:40:00,29.43,29.43,29.42,29.42,11100.0,28.4514,28.4514,28.4417,28.4417,11100.0
2012-08-30 11:45:00,29.42,29.42,29.42,29.42,0.0,28.4417,28.4417,28.4417,28.4417,0.0
2012-08-30 11:50:00,29.43,29.43,29.43,29.43,600.0,28.4514,28.4514,28.4514,28.4514,600.0
2012-08-30 11:55:00,29.42,29.42,29.4,29.4,2400.0,28.4417,28.4417,28.4224,28.4224,2400.0
2012-08-30 12:00:00,29.4,29.4,29.4,29.4,0.0,28.4224,28.4224,28.4224,28.4224,0.0
2012-08-30 12:05:00,29.39,29.4,29.38,29.4,2400.0,28.4127,28.4224,28.403,28.4224,2400.0
2012-08-30 12:10:00,29.4,29.4,29.4,29.4,0.0,28.4224,28.4224,28.4224,28.4224,0.0
2012-08-30 12:15:00,29.4,29.41,29.4,29.4,5100.0,28.4224,28.432,28.4224,28.4224,5100.0
2012-08-30 12:20:00,29.39,29.41,29.39,29.41,2100.0,28.4127,28.432,28.4127,28.432,2100.0
2012-08-30 12:25:00,29.38,29.38,29.38,29.38,300.0,28.403,28.403,28.403,28.403,300.0
2012-08-30 12:30:00,29.41,29.42,29.41,29.42,600.0,28.432,28.4417,28.432,28.4417,600.0
2012-08-30 12:35:00,29.42,29.42,29.42,29.42,0.0,28.4417,28.4417,28.4417,28.4417,0.0
2012-08-30 12:40:00,29.42,29.42,29.42,29.42,0.0,28.4417,28.4417,28.4417,28.4417,0.0
2012-08-30 12:45:00,29.42,29.42,29.42,29.42,0.0,28.4417,28.4417,28.4417,28.4417,0.0
2012-08-30 12:50:00,29.41,29.41,29.41,29.41,300.0,28.432,28.432,28.432,28.432,300.0
2012-08-30 12:55:00,29.44,29.44,29.44,29.44,600.0,28.461,28.461,28.461,28.461,600.0
2012-08-30 13:00:00,29.42,29.42,29.42,29.42,300.0,28.4417,28.4417,28.4417,28.4417,300.0
2012-08-30 13:05:00,29.42,29.42,29.42,29.42,0.0,28.4417,28.4417,28.4417,28.4417,0.0
2012-08-30 13:10:00,29.42,29.42,29.42,29.42,0.0,28.4417,28.4417,28.4417,28.4417,0.0
2012-08-30 13:15:00,29.4,29.4,29.4,29.4,300.0,28.4224,28.4224,28.4224,28.4224,300.0
2012-08-30 13:20:00,29.4,29.4,29.4,29.4,0.0,28.4224,28.4224,28.4224,28.4224,0.0
2012-08-30 13:25:00,29.4,29.4,29.4,29.4,0.0,28.4224,28.4224,28.4224,28.4224,0.0
2012-08-30 13:30:00,29.4,29.4,29.4,29.4,0.0,28.4224,28.4224,28.4224,28.4224,0.0
2012-08-30 13:35:00,29.4,29.4,29.4,29.4,0.0,28.4224,28.4224,28.4224,28.4224,0.0
2012-08-30 13:40:00,29.4,29.4,29.4,29.4,0.0,28.4224,28.4224,28.4224,28.4224,0.0
2012-08-30 13:45:00,29.39,29.41,29.39,29.41,900.0,28.4127,28.432,28.4127,28.432,900.0
2012-08-30 13:50:00,29.41,29.41,29.41,29.41,0.0,28.432,28.432,28.432,28.432,0.0
2012-08-30 13:55:00,29.41,29.41,29.41,29.41,0.0,28.432,28.432,28.432,28.432,0.0
2012-08-30 14:00:00,29.41,29.41,29.41,29.41,0.0,28.432,28.432,28.432,28.432,0.0
2012-08-30 14:05:00,29.43,29.46,29.43,29.46,3300.0,28.4514,28.4804,28.4514,28.4804,3300.0
2012-08-30 14:10:00,29.46,29.46,29.46,29.46,0.0,28.4804,28.4804,28.4804,28.4804,0.0
2012-08-30 14:15:00,29.47,29.47,29.44,29.44,900.0,28.4901,28.4901,28.461,28.461,900.0
2012-08-30 14:20:00,29.43,29.43,29.43,29.43,600.0,28.4514,28.4514,28.4514,28.4514,600.0
2012-08-30 14:25:00,29.43,29.43,29.42,29.42,1200.0,28.4514,28.4514,28.4417,28.4417,1200.0
2012-08-30 14:30:00,29.42,29.43,29.41,29.42,2100.0,28.4417,28.4514,28.432,28.4417,2100.0
2012-08-30 14:35:00,29.41,29.41,29.4,29.4,1800.0,28.432,28.432,28.4224,28.4224,1800.0
2012-08-30 14:40:00,29.4,29.4,29.39,29.39,1800.0,28.4224,28.4224,28.4127,28.4127,1800.0
2012-08-30 14:45:00,29.4,29.41,29.4,29.4,1200.0,28.4224,28.432,28.4224,28.4224,1200.0
2012-08-30 14:50:00,29.41,29.42,29.41,29.41,2700.0,28.432,28.4417,28.432,28.432,2700.0
2012-08-30 14:55:00,29.41,29.42,29.41,29.42,3000.0,28.432,28.4417,28.432,28.4417,3000.0
2012-08-30 15:00:00,29.42,29.43,29.42,29.43,1200.0,28.4417,28.4514,28.4417,28.4514,1200.0
2012-08-30 15:05:00,29.43,29.44,29.43,29.43,900.0,28.4514,28.461,28.4514,28.4514,900.0
2012-08-30 15:10:00,29.44,29.45,29.43,29.45,1200.0,28.461,28.4707,28.4514,28.4707,1200.0
2012-08-30 15:15:00,29.45,29.45,29.44,29.45,1200.0,28.4707,28.4707,28.461,28.4707,1200.0
2012-08-30 15:20:00,29.46,29.47,29.46,29.46,4200.0,28.4804,28.4901,28.4804,28.4804,4200.0
2012-08-30 15:25:00,29.46,29.47,29.46,29.47,1200.0,28.4804,28.4901,28.4804,28.4901,1200.0
2012-08-30 15:30:00,29.47,29.48,29.47,29.48,1200.0,28.4901,28.4997,28.4901,28.4997,1200.0
2012-08-30 15:35:00,29.48,29.48,29.46,29.47,20100.0,28.4997,28.4997,28.4804,28.4901,20100.0
2012-08-30 15:40:00,29.47,29.48,29.47,29.48,1800.0,28.4901,28.4997,28.4901,28.4997,1800.0
2012-08-30 15:45:00,29.46,29.46,29.43,29.44,1500.0,28.4804,28.4804,28.4514,28.461,1500.0
2012-08-30 15:50:00,29.43,29.45,29.43,29.45,1800.0,28.4514,28.4707,28.4514,28.4707,1800.0
2012-08-30 15:55:00,29.44,29.44,29.42,29.43,9300.0,28.461,28.461,28.4417,28.4514,9300.0
2012-08-31 09:30:00,29.65,29.65,29.59,29.59,4800.0,28.6641,28.6641,28.6061,28.6061,4800.0
2012-08-31 09:35:00,29.59,29.59,29.57,29.58,1500.0,28.6061,28.6061,28.5867,28.5964,1500.0
2012-08-31 09:40:00,29.55,29.55,29.51,29.51,600.0,28.5674,28.5674,28.5287,28.5287,600.0
2012-08-31 09:45:00,29.5,29.5,29.49,29.49,600.0,28.5191,28.5191,28.5094,28.5094,600.0
2012-08-31 09:50:00,29.47,29.47,29.43,29.46,4200.0,28.4901,28.4901,28.4514,28.4804,4200.0
2012-08-31 09:55:00,29.47,29.47,29.43,29.43,1500.0,28.4901,28.4901,28.4514,28.4514,1500.0
2012-08-31 10:00:00,29.42,29.42,29.37,29.37,1800.0,28.4417,28.4417,28.3934,28.3934,1800.0
2012-08-31 10:05:00,29.36,29.36,29.23,29.23,7800.0,28.3837,28.3837,28.258,28.258,7800.0
2012-08-31 10:10:00,29.28,29.28,29.28,29.28,3000.0,28.3064,28.3064,28.3064,28.3064,3000.0
2012-08-31 10:15:00,29.33,29.36,29.32,29.36,6300.0,28.3547,28.3837,28.345,28.3837,6300.0
2012-08-31 10:20:00,29.42,29.42,29.39,29.39,900.0,28.4417,28.4417,28.4127,28.4127,900.0
2012-08-31 10:25:00,29.41,29.41,29.35,29.35,600.0,28.432,28.432,28.374,28.374,600.0
2012-08-31 10:30:00,29.34,29.35,29.34,29.35,600.0,28.3644,28.374,28.3644,28.374,600.0
2012-08-31 10:35:00,29.43,29.43,29.37,29.37,900.0,28.4514,28.4514,28.3934,28.3934,900.0
2012-08-31 10:40:00,29.38,29.39,29.36,29.38,1500.0,28.403,28.4127,28.3837,28.403,1500.0
2012-08-31 10:45:00,29.38,29.38,29.38,29.38,0.0,28.403,28.403,28.403,28.403,0.0
2012-08-31 10:50:00,29.41,29.41,29.4,29.4,900.0,28.432,28.432,28.4224,28.4224,900.0
2012-08-31 10:55:00,29.43,29.49,29.43,29.49,900.0,28.4514,28.5094,28.4514,28.5094,900.0
2012-08-31 11:00:00,29.51,29.57,29.51,29.57,1800.0,28.5287,28.5867,28.5287,28.5867,1800.0
2012-08-31 11:05:00,29.54,29.56,29.53,29.56,2700.0,28.5577,28.5771,28.5481,28.5771,2700.0
2012-08-31 11:10:00,29.56,29.56,29.56,29.56,0.0,28.5771,28.5771,28.5771,28.5771,0.0
2012-08-31 11:15:00,29.57,29.57,29.57,29.57,300.0,28.5867,28.5867,28.5867,28.5867,300.0
2012-08-31 11:20:00,29.58,29.58,29.58,29.58,300.0,28.5964,28.5964,28.5964,28.5964,300.0
2012-08-31 11:25:00,29.58,29.58,29.58,29.58,0.0,28.5964,28.5964,28.5964,28.5964,0.0
2012-08-31 11:30:00,29.54,29.54,29.51,29.53,2400.0,28.5577,28.5577,28.5287,28.5481,2400.0
2012-08-31 11:35:00,29.53,29.53,29.53,29.53,1200.0,28.5481,28.5481,28.5481,28.5481,1200.0
2012-08-31 11:40:00,29.53,29.53,29.53,29.53,0.0,28.5481,28.5481,28.5481,28.5481,0.0
2012-08-31 11:45:00,29.51,29.51,29.51,29.51,300.0,28.5287,28.5287,28.5287,28.5287,300.0
2012-08-31 11:50:00,29.51,29.51,29.51,29.51,300.0,28.5287,28.5287,28.5287,28.5287,300.0
2012-08-31 11:55:00,29.49,29.49,29.49,29.49,300.0,28.5094,28.5094,28.5094,28.5094,300.0
2012-08-31 12:00:00,29.49,29.49,29.49,29.49,0.0,28.5094,28.5094,28.5094,28.5094,0.0
2012-08-31 12:05:00,29.45,29.45,29.45,29.45,300.0,28.4707,28.4707,28.4707,28.4707,300.0
2012-08-31 12:10:00,29.39,29.39,29.38,29.38,1200.0,28.4127,28.4127,28.403,28.403,1200.0
2012-08-31 12:15:00,29.38,29.38,29.38,29.38,1800.0,28.403,28.403,28.403,28.403,1800.0
2012-08-31 12:20:00,29.37,29.41,29.37,29.41,1800.0,28.3934,28.432,28.3934,28.432,1800.0
2012-08-31 12:25:00,29.41,29.41,29.41,29.41,0.0,28.432,28.432,28.432,28.432,0.0
2012-08-31 12:30:00,29.44,29.44,29.44,29.44,1500.0,28.461,28.461,28.461,28.461,1500.0
2012-08-31 12:35:00,29.44,29.44,29.44,29.44,600.0,28.461,28.461,28.461,28.461,600.0
2012-08-31 12:40:00,29.43,29.43,29.43,29.43,300.0,28.4514,28.4514,28.4514,28.4514,300.0
2012-08-31 12:45:00,29.43,29.43,29.43,29.43,0.0,28.4514,28.4514,28.4514,28.4514,0.0
2012-08-31 12:50:00,29.41,29.43,29.41,29.43,2700.0,28.432,28.4514,28.432,28.4514,2700.0
2012-08-31 12:55:00,29.43,29.43,29.43,29.43,0.0,28.4514,28.4514,28.4514,28.4514,0.0
2012-08-31 13:00:00,29.46,29.46,29.46,29.46,300.0,28.4804,28.4804,28.4804,28.4804,300.0
2012-08-31 13:05:00,29.44,29.45,29.41,29.41,1500.0,28.461,28.4707,28.432,28.432,1500.0
2012-08-31 13:10:00,29.41,29.41,29.41,29.41,0.0,28.432,28.432,28.432,28.432,0.0
2012-08-31 13:15:00,29.35,29.35,29.35,29.35,300.0,28.374,28.374,28.374,28.374,300.0
2012-08-31 13:20:00,29.36,29.36,29.35,29.35,900.0,28.3837,28.3837,28.374,28.374,900.0
2012-08-31 13:25:00,29.35,29.35,29.35,29.35,0.0,28.374,28.374,28.374,28.374,0.0
2012-08-31 13:30:00,29.34,29.35,29.34,29.35,1800.0,28.3644,28.374,28.3644,28.374,1800.0
2012-08-31 13:35:00,29.35,29.35,29.35,29.35,0.0,28.374,28.374,28.374,28.374,0.0
2012-08-31 13:40:00,29.36,29.38,29.36,29.38,3000.0,28.3837,28.403,28.3837,28.403,3000.0
2012-08-31 13:45:00,29.38,29.38,29.38,29.38,0.0,28.403,28.403,28.403,28.403,0.0
2012-08-31 13:50:00,29.38,29.44,29.38,29.44,2100.0,28.403,28.461,28.403,28.461,2100.0
2012-08-31 13:55:00,29.46,29.47,29.46,29.47,10800.0,28.4804,28.4901,28.4804,28.4901,10800.0
2012-08-31 14:00:00,29.46,29.48,29.46,29.47,7200.0,28.4804,28.4997,28.4804,28.4901,7200.0
2012-08-31 14:05:00,29.47,29.47,29.47,29.47,0.0,28.4901,28.4901,28.4901,28.4901,0.0
2012-08-31 14:10:00,29.47,29.47,29.47,29.47,0.0,28.4901,28.4901,28.4901,28.4901,0.0
2012-08-31 14:15:00,29.44,29.44,29.44,29.44,600.0,28.461,28.461,28.461,28.461,600.0
2012-08-31 14:20:00,29.44,29.44,29.44,29.44,0.0,28.461,28.461,28.461,28.461,0.0
2012-08-31 14:25:00,29.44,29.44,29.44,29.44,0.0,28.461,28.461,28.461,28.461,0.0
2012-08-31 14:30:00,29.44,29.44,29.44,29.44,0.0,28.461,28.461,28.461,28.461,0.0
2012-08-31 14:35:00,29.44,29.44,29.44,29.44,0.0,28.461,28.461,28.461,28.461,0.0
2012-08-31 14:40:00,29.49,29.49,29.44,29.44,2400.0,28.5094,28.5094,28.461,28.461,2400.0
2012-08-31 14:45:00,29.44,29.44,29.44,29.44,300.0,28.461,28.461,28.461,28.461,300.0
2012-08-31 14:50:00,29.47,29.47,29.47,29.47,1500.0,28.4901,28.4901,28.4901,28.4901,1500.0
2012-08-31 14:55:00,29.47,29.47,29.47,29.47,0.0,28.4901,28.4901,28.4901,28.4901,0.0
2012-08-31 15:00:00,29.47,29.47,29.47,29.47,0.0,28.4901,28.4901,28.4901,28.4901,0.0
2012-08-31 15:05:00,29.43,29.43,29.43,29.43,1800.0,28.4514,28.4514,28.4514,28.4514,1800.0
2012-08-31 15:10:00,29.43,29.43,29.43,29.43,0.0,28.4514,28.4514,28.4514,28.4514,0.0
2012-08-31 15:15:00,29.4,29.4,29.4,29.4,1500.0,28.4224,28.4224,28.4224,28.4224,1500.0
2012-08-31 15:20:00,29.41,29.41,29.41,29.41,2400.0,28.432,28.432,28.432,28.432,2400.0
2012-08-31 15:25:00,29.41,29.41,29.41,29.41,0.0,28.432,28.432,28.432,28.432,0.0
2012-08-31 15:30:00,29.43,29.43,29.38,29.39,14100.0,28.4514,28.4514,28.403,28.4127,14100.0
2012-08-31 15:35:00,29.42,29.45,29.42,29.45,1800.0,28.4417,28.4707,28.4417,28.4707,1800.0
2012-08-31 15:40:00,29.48,29.48,29.48,29.48,300.0,28.4997,28.4997,28.4997,28.4997,300.0
2012-08-31 15:45:00,29.48,29.48,29.47,29.48,3900.0,28.4997,28.4997,28.4901,28.4997,3900.0
2012-08-31 15:50:00,29.48,29.54,29.48,29.54,2100.0,28.4997,28.5577,28.4997,28.5577,2100.0
2012-08-31 15:55:00,29.55,29.58,29.52,29.52,16200.0,28.5674,28.5964,28.5384,28.5384,16200.0
2012-09-04 09:30:00,29.61,29.75,29.61,29.73,35400.0,28.6254,28.7607,28.6254,28.7414,35400.0
2012-09-04 09:35:00,29.72,29.72,29.71,29.71,3900.0,28.7317,28.7317,28.7221,28.7221,3900.0
2012-09-04 09:40:00,29.7,29.7,29.65,29.66,9300.0,28.7124,28.7124,28.6641,28.6737,9300.0
2012-09-04 09:45:00,29.65,29.69,29.64,29.69,3000.0,28.6641,28.7027,28.6544,28.7027,3000.0
2012-09-04 09:50:00,29.69,29.72,29.69,29.72,5400.0,28.7027,28.7317,28.7027,28.7317,5400.0
2012-09-04 09:55:00,29.74,29.74,29.73,29.73,2700.0,28.7511,28.7511,28.7414,28.7414,2700.0
2012-09-04 10:00:00,29.73,29.76,29.73,29.75,11400.0,28.7414,28.7704,28.7414,28.7607,11400.0
2012-09-04 10:05:00,29.76,29.76,29.65,29.65,3000.0,28.7704,28.7704,28.6641,28.6641,3000.0
2012-09-04 10:10:00,29.6,29.61,29.6,29.61,1800.0,28.6157,28.6254,28.6157,28.6254,1800.0
2012-09-04 10:15:00,29.64,29.64,29.61,29.61,1500.0,28.6544,28.6544,28.6254,28.6254,1500.0
2012-09-04 10:20:00,29.62,29.62,29.59,29.61,2700.0,28.6351,28.6351,28.6061,28.6254,2700.0
2012-09-04 10:25:00,29.62,29.62,29.62,29.62,600.0,28.6351,28.6351,28.6351,28.6351,600.0
2012-09-04 10:30:00,29.61,29.61,29.6,29.6,1800.0,28.6254,28.6254,28.6157,28.6157,1800.0
2012-09-04 10:35:00,29.58,29.63,29.58,29.63,1500.0,28.5964,28.6447,28.5964,28.6447,1500.0
2012-09-04 10:40:00,29.63,29.63,29.63,29.63,0.0,28.6447,28.6447,28.6447,28.6447,0.0
2012-09-04 10:45:00,29.61,29.63,29.61,29.62,1800.0,28.6254,28.6447,28.6254,28.6351,1800.0
2012-09-04 10:50:00,29.64,29.65,29.64,29.65,1500.0,28.6544,28.6641,28.6544,28.6641,1500.0
2012-09-04 10:55:00,29.64,29.64,29.57,29.57,17100.0,28.6544,28.6544,28.5867,28.5867,17100.0
2012-09-04 11:00:00,29.57,29.57,29.56,29.57,1200.0,28.5867,28.5867,28.5771,28.5867,1200.0
2012-09-04 11:05:00,29.57,29.57,29.56,29.57,3000.0,28.5867,28.5867,28.5771,28.5867,3000.0
2012-09-04 11:10:00,29.54,29.56,29.54,29.56,1200.0,28.5577,28.5771,28.5577,28.5771,1200.0
2012-09-04 11:15:00,29.56,29.56,29.55,29.55,2100.0,28.5771,28.5771,28.5674,28.5674,2100.0
2012-09-04 11:20:00,29.59,29.61,29.59,29.61,1200.0,28.6061,28.6254,28.6061,28.6254,1200.0
2012-09-04 11:25:00,29.61,29.63,29.61,29.63,600.0,28.6254,28.6447,28.6254,28.6447,600.0
2012-09-04 11:30:00,29.62,29.64,29.62,29.64,1200.0,28.6351,28.6544,28.6351,28.6544,1200.0
2012-09-04 11:35:00,29.63,29.63,29.63,29.63,1200.0,28.6447,28.6447,28.6447,28.6447,1200.0
2012-09-04 11:40:00,29.65,29.65,29.65,29.65,1500.0,28.6641,28.6641,28.6641,28.6641,1500.0
2012-09-04 11:45:00,29.66,29.66,29.65,29.66,2700.0,28.6737,28.6737,28.6641,28.6737,2700.0
2012-09-04 11:50:00,29.67,29.68,29.67,29.67,3300.0,28.6834,28.6931,28.6834,28.6834,3300.0
2012-09-04 11:55:00,29.71,29.71,29.71,29.71,900.0,28.7221,28.7221,28.7221,28.7221,900.0
2012-09-04 12:00:00,29.7,29.7,29.7,29.7,1200.0,28.7124,28.7124,28.7124,28.7124,1200.0
2012-09-04 12:05:00,29.68,29.7,29.68,29.7,1500.0,28.6931,28.7124,28.6931,28.7124,1500.0
2012-09-04 12:10:00,29.7,29.7,29.7,29.7,300.0,28.7124,28.7124,28.7124,28.7124,300.0
2012-09-04 12:15:00,29.73,29.73,29.73,29.73,600.0,28.7414,28.7414,28.7414,28.7414,600.0
2012-09-04 12:20:00,29.73,29.73,29.73,29.73,1200.0,28.7414,28.7414,28.7414,28.7414,1200.0
2012-09-04 12:25:00,29.75,29.78,29.75,29.78,8400.0,28.7607,28.7897,28.7607,28.7897,8400.0
2012-09-04 12:30:00,29.78,29.81,29.78,29.81,15300.0,28.7897,28.8187,28.7897,28.8187,15300.0
2012-09-04 12:35:00,29.81,29.84,29.79,29.84,6900.0,28.8187,28.8477,28.7994,28.8477,6900.0
2012-09-04 12:40:00,29.84,29.86,29.84,29.86,1500.0,28.8477,28.8671,28.8477,28.8671,1500.0
2012-09-04 12:45:00,29.85,29.85,29.84,29.84,900.0,28.8574,28.8574,28.8477,28.8477,900.0
2012-09-04 12:50:00,29.84,29.84,29.82,29.83,2400.0,28.8477,28.8477,28.8284,28.8381,2400.0
2012-09-04 12:55:00,29.84,29.87,29.83,29.87,1800.0,28.8477,28.8768,28.8381,28.8768,1800.0
2012-09-04 13:00:00,29.85,29.9,29.85,29.9,3300.0,28.8574,28.9058,28.8574,28.9058,3300.0
2012-09-04 13:05:00,29.9,29.9,29.89,29.9,6000.0,28.9058,28.9058,28.8961,28.9058,6000.0
2012-09-04 13:10:00,29.91,29.93,29.91,29.93,10200.0,28.9154,28.9348,28.9154,28.9348,10200.0
2012-09-04 13:15:00,29.94,29.97,29.93,29.97,2100.0,28.9444,28.9734,28.9348,28.9734,2100.0
2012-09-04 13:20:00,29.97,29.98,29.96,29.97,2700.0,28.9734,28.9831,28.9638,28.9734,2700.0
2012-09-04 13:25:00,30.0,30.0,29.99,29.99,2400.0,29.0024,29.0024,28.9928,28.9928,2400.0
2012-09-04 13:30:00,30.0,30.02,30.0,30.0,10500.0,29.0024,29.0218,29.0024,29.0024,10500.0
2012-09-04 13:35:00,30.0,30.0,30.0,30.0,1200.0,29.0024,29.0024,29.0024,29.0024,1200.0
2012-09-04 13:40:00,30.0,30.0,29.99,30.0,4500.0,29.0024,29.0024,28.9928,29.0024,4500.0
2012-09-04 13:45:00,30.01,30.02,29.99,29.99,9300.0,29.0121,29.0218,28.9928,28.9928,9300.0
2012-09-04 13:50:00,29.98,29.98,29.98,29.98,3300.0,28.9831,28.9831,28.9831,28.9831,3300.0
2012-09-04 13:55:00,29.99,29.99,29.98,29.99,2400.0,28.9928,28.9928,28.9831,28.9928,2400.0
2012-09-04 14:00:00,29.99,30.01,29.99,30.0,2700.0,28.9928,29.0121,28.9928,29.0024,2700.0
2012-09-04 14:05:00,30.0,30.04,29.99,30.04,162000.0,29.0024,29.0411,28.9928,29.0411,162000.0
2012-09-04 14:10:00,30.05,30.05,30.04,30.05,2100.0,29.0508,29.0508,29.0411,29.0508,2100.0
2012-09-04 14:15:00,30.05,30.05,30.05,30.05,0.0,29.0508,29.0508,29.0508,29.0508,0.0
2012-09-04 14:20:00,30.04,30.07,30.04,30.07,900.0,29.0411,29.0701,29.0411,29.0701,900.0
2012-09-04 14:25:00,30.05,30.06,30.05,30.06,1200.0,29.0508,29.0604,29.0508,29.0604,1200.0
2012-09-04 14:30:00,30.12,30.13,30.12,30.13,35700.0,29.1184,29.1281,29.1184,29.1281,35700.0
2012-09-04 14:35:00,30.16,30.18,30.16,30.18,2100.0,29.1571,29.1764,29.1571,29.1764,2100.0
2012-09-04 14:40:00,30.16,30.16,30.15,30.16,2700.0,29.1571,29.1571,29.1474,29.1571,2700.0
2012-09-04 14:45:00,30.17,30.19,30.17,30.19,12300.0,29.1668,29.1861,29.1668,29.1861,12300.0
2012-09-04 14:50:00,30.18,30.18,30.17,30.17,1500.0,29.1764,29.1764,29.1668,29.1668,1500.0
2012-09-04 14:55:00,30.18,30.18,30.18,30.18,900.0,29.1764,29.1764,29.1764,29.1764,900.0
2012-09-04 15:00:00,30.18,30.18,30.15,30.16,3300.0,29.1764,29.1764,29.1474,29.1571,3300.0
2012-09-04 15:05:00,30.15,30.17,30.15,30.17,1800.0,29.1474,29.1668,29.1474,29.1668,1800.0
2012-09-04 15:10:00,30.17,30.17,30.17,30.17,900.0,29.1668,29.1668,29.1668,29.1668,900.0
2012-09-04 15:15:00,30.19,30.21,30.19,30.21,4500.0,29.1861,29.2054,29.1861,29.2054,4500.0
2012-09-04 15:20:00,30.21,30.22,30.21,30.21,3000.0,29.2054,29.2151,29.2054,29.2054,3000.0
2012-09-04 15:25:00,30.22,30.28,30.22,30.28,6000.0,29.2151,29.2731,29.2151,29.2731,6000.0
2012-09-04 15:30:00,30.28,30.28,30.27,30.27,1500.0,29.2731,29.2731,29.2635,29.2635,1500.0
2012-09-04 15:35:00,30.28,30.28,30.24,30.24,1200.0,29.2731,29.2731,29.2344,29.2344,1200.0
2012-09-04 15:40:00,30.24,30.26,30.24,30.26,1800.0,29.2344,29.2538,29.2344,29.2538,1800.0
2012-09-04 15:45:00,30.23,30.26,30.23,30.24,4500.0,29.2248,29.2538,29.2248,29.2344,4500.0
2012-09-04 15:50:00,30.24,30.24,30.24,30.24,3600.0,29.2344,29.2344,29.2344,29.2344,3600.0
2012-09-04 15:55:00,30.23,30.23,30.2,30.22,19500.0,29.2248,29.2248,29.1958,29.2151,19500.0
2012-09-05 09:30:00,30.2,30.21,30.18,30.21,2700.0,29.1958,29.2054,29.1764,29.2054,2700.0
2012-09-05 09:35:00,30.21,30.21,30.16,30.16,2700.0,29.2054,29.2054,29.1571,29.1571,2700.0
2012-09-05 09:40:00,30.11,30.12,30.06,30.06,16200.0,29.1088,29.1184,29.0604,29.0604,16200.0
2012-09-05 09:45:00,30.06,30.11,30.0,30.11,78900.0,29.0604,29.1088,29.0024,29.1088,78900.0
2012-09-05 09:50:00,30.11,30.11,30.11,30.11,300.0,29.1088,29.1088,29.1088,29.1088,300.0
2012-09-05 09:55:00,30.15,30.16,30.15,30.16,3300.0,29.1474,29.1571,29.1474,29.1571,3300.0
2012-09-05 10:00:00,30.14,30.14,30.13,30.13,2700.0,29.1378,29.1378,29.1281,29.1281,2700.0
2012-09-05 10:05:00,30.11,30.11,30.11,30.11,600.0,29.1088,29.1088,29.1088,29.1088,600.0
2012-09-05 10:10:00,30.16,30.16,30.14,30.15,2400.0,29.1571,29.1571,29.1378,29.1474,2400.0
2012-09-05 10:15:00,30.18,30.18,30.18,30.18,1200.0,29.1764,29.1764,29.1764,29.1764,1200.0
2012-09-05 10:20:00,30.17,30.19,30.14,30.17,6000.0,29.1668,29.1861,29.1378,29.1668,6000.0
2012-09-05 10:25:00,30.2,30.22,30.2,30.22,9900.0,29.1958,29.2151,29.1958,29.2151,9900.0
2012-09-05 10:30:00,30.24,30.24,30.22,30.23,1800.0,29.2344,29.2344,29.2151,29.2248,1800.0
2012-09-05 10:35:00,30.23,30.23,30.2,30.2,25200.0,29.2248,29.2248,29.1958,29.1958,25200.0
2012-09-05 10:40:00,30.2,30.2,30.2,30.2,0.0,29.1958,29.1958,29.1958,29.1958,0.0
2012-09-05 10:45:00,30.2,30.2,30.2,30.2,0.0,29.1958,29.1958,29.1958,29.1958,0.0
2012-09-05 10:50:00,30.17,30.17,30.11,30.11,18600.0,29.1668,29.1668,29.1088,29.1088,18600.0
2012-09-05 10:55:00,30.13,30.14,30.11,30.13,5100.0,29.1281,29.1378,29.1088,29.1281,5100.0
2012-09-05 11:00:00,30.05,30.07,30.04,30.07,4500.0,29.0508,29.0701,29.0411,29.0701,4500.0
2012-09-05 11:05:00,30.07,30.07,30.07,30.07,0.0,29.0701,29.0701,29.0701,29.0701,0.0
2012-09-05 11:10:00,30.07,30.12,30.07,30.12,2100.0,29.0701,29.1184,29.0701,29.1184,2100.0
2012-09-05 11:15:00,30.12,30.12,30.12,30.12,0.0,29.1184,29.1184,29.1184,29.1184,0.0
2012-09-05 11:20:00,30.12,30.12,30.12,30.12,0.0,29.1184,29.1184,29.1184,29.1184,0.0
2012-09-05 11:25:00,30.11,30.13,30.11,30.13,1500.0,29.1088,29.1281,29.1088,29.1281,1500.0
2012-09-05 11:30:00,30.13,30.13,30.13,30.13,0.0,29.1281,29.1281,29.1281,29.1281,0.0
2012-09-05 11:35:00,30.18,30.18,30.18,30.18,300.0,29.1764,29.1764,29.1764,29.1764,300.0
2012-09-05 11:40:00,30.17,30.17,30.15,30.15,1200.0,29.1668,29.1668,29.1474,29.1474,1200.0
2012-09-05 11:45:00,30.13,30.13,30.11,30.11,4500.0,29.1281,29.1281,29.1088,29.1088,4500.0
2012-09-05 11:50:00,30.11,30.11,30.06,30.06,900.0,29.1088,29.1088,29.0604,29.0604,900.0
2012-09-05 11:55:00,30.07,30.07,30.07,30.07,300.0,29.0701,29.0701,29.0701,29.0701,300.0
2012-09-05 12:00:00,30.09,30.09,30.09,30.09,1200.0,29.0894,29.0894,29.0894,29.0894,1200.0
2012-09-05 12:05:00,30.09,30.12,30.09,30.12,12600.0,29.0894,29.1184,29.0894,29.1184,12600.0
2012-09-05 12:10:00,30.1,30.1,30.09,30.09,600.0,29.0991,29.0991,29.0894,29.0894,600.0
2012-09-05 12:15:00,30.09,30.1,30.09,30.1,2700.0,29.0894,29.0991,29.0894,29.0991,2700.0
2012-09-05 12:20:00,30.09,30.1,30.09,30.09,16800.0,29.0894,29.0991,29.0894,29.0894,16800.0
2012-09-05 12:25:00,30.09,30.09,30.09,30.09,0.0,29.0894,29.0894,29.0894,29.0894,0.0
2012-09-05 12:30:00,30.09,30.09,30.09,30.09,0.0,29.0894,29.0894,29.0894,29.0894,0.0
2012-09-05 12:35:00,30.08,30.08,30.08,30.08,300.0,29.0798,29.0798,29.0798,29.0798,300.0
2012-09-05 12:40:00,30.07,30.09,30.07,30.09,900.0,29.0701,29.0894,29.0701,29.0894,900.0
2012-09-05 12:45:00,30.08,30.08,30.08,30.08,300.0,29.0798,29.0798,29.0798,29.0798,300.0
2012-09-05 12:50:00,30.1,30.11,30.1,30.11,900.0,29.0991,29.1088,29.0991,29.1088,900.0
2012-09-05 12:55:00,30.12,30.13,30.12,30.13,900.0,29.1184,29.1281,29.1184,29.1281,900.0
2012-09-05 13:00:00,30.13,30.13,30.13,30.13,0.0,29.1281,29.1281,29.1281,29.1281,0.0
2012-09-05 13:05:00,30.09,30.09,30.07,30.07,3300.0,29.0894,29.0894,29.0701,29.0701,3300.0
2012-09-05 13:10:00,30.09,30.09,30.09,30.09,300.0,29.0894,29.0894,29.0894,29.0894,300.0
2012-09-05 13:15:00,30.08,30.08,30.08,30.08,900.0,29.0798,29.0798,29.0798,29.0798,900.0
2012-09-05 13:20:00,30.08,30.08,30.08,30.08,0.0,29.0798,29.0798,29.0798,29.0798,0.0
2012-09-05 13:25:00,30.08,30.08,30.08,30.08,1200.0,29.0798,29.0798,29.0798,29.0798,1200.0
2012-09-05 13:30:00,30.04,30.04,30.02,30.02,1500.0,29.0411,29.0411,29.0218,29.0218,1500.0
2012-09-05 13:35:00,30.01,30.01,30.01,30.01,300.0,29.0121,29.0121,29.0121,29.0121,300.0
2012-09-05 13:40:00,29.98,29.98,29.98,29.98,1200.0,28.9831,28.9831,28.9831,28.9831,1200.0
2012-09-05 13:45:00,29.98,29.98,29.96,29.98,4500.0,28.9831,28.9831,28.9638,28.9831,4500.0
2012-09-05 13:50:00,30.0,30.01,30.0,30.01,1800.0,29.0024,29.0121,29.0024,29.0121,1800.0
2012-09-05 13:55:00,30.02,30.03,30.02,30.03,1800.0,29.0218,29.0314,29.0218,29.0314,1800.0
2012-09-05 14:00:00,30.03,30.05,30.03,30.05,900.0,29.0314,29.0508,29.0314,29.0508,900.0
2012-09-05 14:05:00,30.05,30.05,30.05,30.05,600.0,29.0508,29.0508,29.0508,29.0508,600.0
2012-09-05 14:10:00,30.03,30.03,30.02,30.02,1200.0,29.0314,29.0314,29.0218,29.0218,1200.0
2012-09-05 14:15:00,30.03,30.03,30.03,30.03,600.0,29.0314,29.0314,29.0314,29.0314,600.0
2012-09-05 14:20:00,30.05,30.05,30.04,30.04,900.0,29.0508,29.0508,29.0411,29.0411,900.0
2012-09-05 14:25:00,30.09,30.09,30.07,30.07,1800.0,29.0894,29.0894,29.0701,29.0701,1800.0
2012-09-05 14:30:00,30.07,30.07,30.07,30.07,600.0,29.0701,29.0701,29.0701,29.0701,600.0
2012-09-05 14:35:00,30.07,30.07,30.07,30.07,0.0,29.0701,29.0701,29.0701,29.0701,0.0
2012-09-05 14:40:00,30.08,30.08,30.07,30.07,2100.0,29.0798,29.0798,29.0701,29.0701,2100.0
2012-09-05 14:45:00,30.07,30.07,30.07,30.07,300.0,29.0701,29.0701,29.0701,29.0701,300.0
2012-09-05 14:50:00,30.07,30.09,30.07,30.09,600.0,29.0701,29.0894,29.0701,29.0894,600.0
2012-09-05 14:55:00,30.09,30.09,30.09,30.09,300.0,29.0894,29.0894,29.0894,29.0894,300.0
2012-09-05 15:00:00,30.07,30.07,30.05,30.05,900.0,29.0701,29.0701,29.0508,29.0508,900.0
2012-09-05 15:05:00,30.04,30.04,30.04,30.04,1200.0,29.0411,29.0411,29.0411,29.0411,1200.0
2012-09-05 15:10:00,30.05,30.06,30.05,30.06,600.0,29.0508,29.0604,29.0508,29.0604,600.0
2012-09-05 15:15:00,30.05,30.06,30.04,30.06,2400.0,29.0508,29.0604,29.0411,29.0604,2400.0
2012-09-05 15:20:00,30.06,30.07,30.06,30.07,600.0,29.0604,29.0701,29.0604,29.0701,600.0
2012-09-05 15:25:00,30.07,30.08,30.07,30.08,600.0,29.0701,29.0798,29.0701,29.0798,600.0
2012-09-05 15:30:00,30.07,30.1,30.07,30.1,1500.0,29.0701,29.0991,29.0701,29.0991,1500.0
2012-09-05 15:35:00,30.12,30.12,30.1,30.11,1800.0,29.1184,29.1184,29.0991,29.1088,1800.0
2012-09-05 15:40:00,30.12,30.12,30.1,30.11,2100.0,29.1184,29.1184,29.0991,29.1088,2100.0
2012-09-05 15:45:00,30.09,30.09,30.06,30.07,4200.0,29.0894,29.0894,29.0604,29.0701,4200.0
2012-09-05 15:50:00,30.06,30.06,30.05,30.06,4800.0,29.0604,29.0604,29.0508,29.0604,4800.0
2012-09-05 15:55:00,30.07,30.09,30.07,30.08,15300.0,29.0701,29.0894,29.0701,29.0798,15300.0
2012-09-06 09:30:00,30.27,30.37,30.27,30.35,12600.0,29.2635,29.3601,29.2635,29.3408,12600.0
2012-09-06 09:35:00,30.34,30.4,30.34,30.37,69600.0,29.3311,29.3891,29.3311,29.3601,69600.0
2012-09-06 09:40:00,30.36,30.36,30.29,30.32,33900.0,29.3505,29.3505,29.2828,29.3118,33900.0
2012-09-06 09:45:00,30.33,30.36,30.31,30.31,2700.0,29.3215,29.3505,29.3021,29.3021,2700.0
2012-09-06 09:50:00,30.36,30.36,30.35,30.35,28200.0,29.3505,29.3505,29.3408,29.3408,28200.0
2012-09-06 09:55:00,30.4,30.41,30.4,30.41,600.0,29.3891,29.3988,29.3891,29.3988,600.0
2012-09-06 10:00:00,30.41,30.47,30.41,30.45,2700.0,29.3988,29.4568,29.3988,29.4375,2700.0
2012-09-06 10:05:00,30.5,30.5,30.47,30.49,78000.0,29.4858,29.4858,29.4568,29.4761,78000.0
2012-09-06 10:10:00,30.5,30.52,30.5,30.52,22200.0,29.4858,29.5051,29.4858,29.5051,22200.0
2012-09-06 10:15:00,30.52,30.56,30.52,30.56,1200.0,29.5051,29.5438,29.5051,29.5438,1200.0
2012-09-06 10:20:00,30.54,30.55,30.54,30.55,900.0,29.5245,29.5341,29.5245,29.5341,900.0
2012-09-06 10:25:00,30.54,30.54,30.54,30.54,300.0,29.5245,29.5245,29.5245,29.5245,300.0
2012-09-06 10:30:00,30.57,30.57,30.57,30.57,300.0,29.5535,29.5535,29.5535,29.5535,300.0
2012-09-06 10:35:00,30.55,30.56,30.55,30.56,6300.0,29.5341,29.5438,29.5341,29.5438,6300.0
2012-09-06 10:40:00,30.54,30.56,30.53,30.56,1500.0,29.5245,29.5438,29.5148,29.5438,1500.0
2012-09-06 10:45:00,30.56,30.56,30.56,30.56,1500.0,29.5438,29.5438,29.5438,29.5438,1500.0
2012-09-06 10:50:00,30.56,30.56,30.56,30.56,0.0,29.5438,29.5438,29.5438,29.5438,0.0
2012-09-06 10:55:00,30.6,30.6,30.59,30.59,5400.0,29.5825,29.5825,29.5728,29.5728,5400.0
2012-09-06 11:00:00,30.6,30.6,30.57,30.57,7800.0,29.5825,29.5825,29.5535,29.5535,7800.0
2012-09-06 11:05:00,30.58,30.58,30.56,30.56,600.0,29.5631,29.5631,29.5438,29.5438,600.0
2012-09-06 11:10:00,30.56,30.56,30.56,30.56,600.0,29.5438,29.5438,29.5438,29.5438,600.0
2012-09-06 11:15:00,30.55,30.56,30.54,30.56,27300.0,29.5341,29.5438,29.5245,29.5438,27300.0
2012-09-06 11:20:00,30.55,30.58,30.55,30.58,1800.0,29.5341,29.5631,29.5341,29.5631,1800.0
2012-09-06 11:25:00,30.59,30.59,30.59,30.59,300.0,29.5728,29.5728,29.5728,29.5728,300.0
2012-09-06 11:30:00,30.63,30.65,30.63,30.65,15300.0,29.6115,29.6308,29.6115,29.6308,15300.0
2012-09-06 11:35:00,30.64,30.65,30.63,30.65,3900.0,29.6211,29.6308,29.6115,29.6308,3900.0
2012-09-06 11:40:00,30.65,30.65,30.65,30.65,0.0,29.6308,29.6308,29.6308,29.6308,0.0
2012-09-06 11:45:00,30.65,30.67,30.65,30.65,33900.0,29.6308,29.6501,29.6308,29.6308,33900.0
2012-09-06 11:50:00,30.65,30.66,30.65,30.66,10200.0,29.6308,29.6405,29.6308,29.6405,10200.0
2012-09-06 11:55:00,30.66,30.66,30.66,30.66,3300.0,29.6405,29.6405,29.6405,29.6405,3300.0
2012-09-06 12:00:00,30.67,30.67,30.67,30.67,900.0,29.6501,29.6501,29.6501,29.6501,900.0
2012-09-06 12:05:00,30.69,30.72,30.69,30.72,28200.0,29.6695,29.6985,29.6695,29.6985,28200.0
2012-09-06 12:10:00,30.72,30.72,30.72,30.72,1200.0,29.6985,29.6985,29.6985,29.6985,1200.0
2012-09-06 12:15:00,30.72,30.72,30.72,30.72,300.0,29.6985,29.6985,29.6985,29.6985,300.0
2012-09-06 12:20:00,30.72,30.72,30.71,30.71,1500.0,29.6985,29.6985,29.6888,29.6888,1500.0
2012-09-06 12:25:00,30.71,30.71,30.71,30.71,600.0,29.6888,29.6888,29.6888,29.6888,600.0
2012-09-06 12:30:00,30.71,30.71,30.71,30.71,0.0,29.6888,29.6888,29.6888,29.6888,0.0
2012-09-06 12:35:00,30.71,30.71,30.71,30.71,0.0,29.6888,29.6888,29.6888,29.6888,0.0
2012-09-06 12:40:00,30.74,30.76,30.74,30.76,1200.0,29.7178,29.7372,29.7178,29.7372,1200.0
2012-09-06 12:45:00,30.76,30.76,30.76,30.76,0.0,29.7372,29.7372,29.7372,29.7372,0.0
2012-09-06 12:50:00,30.74,30.74,30.73,30.73,900.0,29.7178,29.7178,29.7082,29.7082,900.0
2012-09-06 12:55:00,30.72,30.72,30.71,30.71,1200.0,29.6985,29.6985,29.6888,29.6888,1200.0
2012-09-06 13:00:00,30.72,30.72,30.72,30.72,1800.0,29.6985,29.6985,29.6985,29.6985,1800.0
2012-09-06 13:05:00,30.71,30.71,30.71,30.71,300.0,29.6888,29.6888,29.6888,29.6888,300.0
2012-09-06 13:10:00,30.72,30.73,30.72,30.73,2400.0,29.6985,29.7082,29.6985,29.7082,2400.0
2012-09-06 13:15:00,30.73,30.73,30.71,30.71,900.0,29.7082,29.7082,29.6888,29.6888,900.0
2012-09-06 13:20:00,30.71,30.71,30.71,30.71,1800.0,29.6888,29.6888,29.6888,29.6888,1800.0
2012-09-06 13:25:00,30.71,30.71,30.71,30.71,0.0,29.6888,29.6888,29.6888,29.6888,0.0
2012-09-06 13:30:00,30.72,30.72,30.72,30.72,300.0,29.6985,29.6985,29.6985,29.6985,300.0
2012-09-06 13:35:00,30.73,30.75,30.73,30.75,1800.0,29.7082,29.7275,29.7082,29.7275,1800.0
2012-09-06 13:40:00,30.76,30.76,30.76,30.76,600.0,29.7372,29.7372,29.7372,29.7372,600.0
2012-09-06 13:45:00,30.75,30.77,30.75,30.77,1200.0,29.7275,29.7468,29.7275,29.7468,1200.0
2012-09-06 13:50:00,30.75,30.75,30.74,30.74,1200.0,29.7275,29.7275,29.7178,29.7178,1200.0
2012-09-06 13:55:00,30.73,30.73,30.73,30.73,6000.0,29.7082,29.7082,29.7082,29.7082,6000.0
2012-09-06 14:00:00,30.74,30.74,30.71,30.72,4500.0,29.7178,29.7178,29.6888,29.6985,4500.0
2012-09-06 14:05:00,30.72,30.72,30.72,30.72,0.0,29.6985,29.6985,29.6985,29.6985,0.0
2012-09-06 14:10:00,30.69,30.73,30.69,30.73,2400.0,29.6695,29.7082,29.6695,29.7082,2400.0
2012-09-06 14:15:00,30.74,30.74,30.73,30.73,600.0,29.7178,29.7178,29.7082,29.7082,600.0
2012-09-06 14:20:00,30.75,30.75,30.75,30.75,300.0,29.7275,29.7275,29.7275,29.7275,300.0
2012-09-06 14:25:00,30.73,30.74,30.73,30.74,2400.0,29.7082,29.7178,29.7082,29.7178,2400.0
2012-09-06 14:30:00,30.74,30.74,30.74,30.74,3600.0,29.7178,29.7178,29.7178,29.7178,3600.0
2012-09-06 14:35:00,30.74,30.74,30.72,30.73,3000.0,29.7178,29.7178,29.6985,29.7082,3000.0
2012-09-06 14:40:00,30.72,30.72,30.72,30.72,900.0,29.6985,29.6985,29.6985,29.6985,900.0
2012-09-06 14:45:00,30.74,30.74,30.73,30.73,1500.0,29.7178,29.7178,29.7082,29.7082,1500.0
2012-09-06 14:50:00,30.72,30.72,30.7,30.7,900.0,29.6985,29.6985,29.6792,29.6792,900.0
2012-09-06 14:55:00,30.7,30.7,30.66,30.66,2100.0,29.6792,29.6792,29.6405,29.6405,2100.0
2012-09-06 15:00:00,30.66,30.66,30.64,30.64,600.0,29.6405,29.6405,29.6211,29.6211,600.0
2012-09-06 15:05:00,30.64,30.64,30.64,30.64,1200.0,29.6211,29.6211,29.6211,29.6211,1200.0
2012-09-06 15:10:00,30.64,30.64,30.64,30.64,2400.0,29.6211,29.6211,29.6211,29.6211,2400.0
2012-09-06 15:15:00,30.63,30.67,30.63,30.67,2400.0,29.6115,29.6501,29.6115,29.6501,2400.0
2012-09-06 15:20:00,30.65,30.67,30.65,30.67,1800.0,29.6308,29.6501,29.6308,29.6501,1800.0
2012-09-06 15:25:00,30.68,30.69,30.68,30.68,1800.0,29.6598,29.6695,29.6598,29.6598,1800.0
2012-09-06 15:30:00,30.71,30.72,30.69,30.69,4800.0,29.6888,29.6985,29.6695,29.6695,4800.0
2012-09-06 15:35:00,30.68,30.7,30.68,30.7,600.0,29.6598,29.6792,29.6598,29.6792,600.0
2012-09-06 15:40:00,30.69,30.7,30.69,30.69,18300.0,29.6695,29.6792,29.6695,29.6695,18300.0
2012-09-06 15:45:00,30.68,30.68,30.67,30.67,4200.0,29.6598,29.6598,29.6501,29.6501,4200.0
2012-09-06 15:50:00,30.68,30.7,30.68,30.68,5100.0,29.6598,29.6792,29.6598,29.6598,5100.0
2012-09-06 15:55:00,30.67,30.7,30.67,30.7,12000.0,29.6501,29.6792,29.6501,29.6792,12000.0
2012-09-07 09:30:00,30.76,30.79,30.69,30.79,3000.0,29.7372,29.7662,29.6695,29.7662,3000.0
2012-09-07 09:35:00,30.65,30.67,30.65,30.67,900.0,29.6308,29.6501,29.6308,29.6501,900.0
2012-09-07 09:40:00,30.64,30.67,30.64,30.65,1800.0,29.6211,29.6501,29.6211,29.6308,1800.0
2012-09-07 09:45:00,30.63,30.63,30.59,30.59,600.0,29.6115,29.6115,29.5728,29.5728,600.0
2012-09-07 09:50:00,30.59,30.59,30.59,30.59,0.0,29.5728,29.5728,29.5728,29.5728,0.0
2012-09-07 09:55:00,30.57,30.57,30.56,30.56,600.0,29.5535,29.5535,29.5438,29.5438,600.0
2012-09-07 10:00:00,30.5,30.5,30.5,30.5,300.0,29.4858,29.4858,29.4858,29.4858,300.0
2012-09-07 10:05:00,30.54,30.54,30.52,30.53,6300.0,29.5245,29.5245,29.5051,29.5148,6300.0
2012-09-07 10:10:00,30.53,30.53,30.52,30.52,2400.0,29.5148,29.5148,29.5051,29.5051,2400.0
2012-09-07 10:15:00,30.49,30.5,30.49,30.5,600.0,29.4761,29.4858,29.4761,29.4858,600.0
2012-09-07 10:20:00,30.52,30.53,30.49,30.5,4500.0,29.5051,29.5148,29.4761,29.4858,4500.0
2012-09-07 10:25:00,30.5,30.51,30.49,30.49,2700.0,29.4858,29.4955,29.4761,29.4761,2700.0
2012-09-07 10:30:00,30.46,30.46,30.45,30.46,1500.0,29.4471,29.4471,29.4375,29.4471,1500.0
2012-09-07 10:35:00,30.48,30.53,30.48,30.51,5100.0,29.4665,29.5148,29.4665,29.4955,5100.0
2012-09-07 10:40:00,30.5,30.5,30.5,30.5,1200.0,29.4858,29.4858,29.4858,29.4858,1200.0
2012-09-07 10:45:00,30.51,30.51,30.51,30.51,1500.0,29.4955,29.4955,29.4955,29.4955,1500.0
2012-09-07 10:50:00,30.51,30.51,30.51,30.51,0.0,29.4955,29.4955,29.4955,29.4955,0.0
2012-09-07 10:55:00,30.53,30.53,30.51,30.51,1200.0,29.5148,29.5148,29.4955,29.4955,1200.0
2012-09-07 11:00:00,30.5,30.52,30.5,30.52,1800.0,29.4858,29.5051,29.4858,29.5051,1800.0
2012-09-07 11:05:00,30.52,30.52,30.49,30.49,900.0,29.5051,29.5051,29.4761,29.4761,900.0
2012-09-07 11:10:00,30.5,30.51,30.5,30.51,900.0,29.4858,29.4955,29.4858,29.4955,900.0
2012-09-07 11:15:00,30.52,30.52,30.49,30.49,2700.0,29.5051,29.5051,29.4761,29.4761,2700.0
2012-09-07 11:20:00,30.49,30.49,30.49,30.49,0.0,29.4761,29.4761,29.4761,29.4761,0.0
2012-09-07 11:25:00,30.5,30.5,30.5,30.5,600.0,29.4858,29.4858,29.4858,29.4858,600.0
2012-09-07 11:30:00,30.51,30.51,30.47,30.47,3900.0,29.4955,29.4955,29.4568,29.4568,3900.0
2012-09-07 11:35:00,30.45,30.45,30.45,30.45,600.0,29.4375,29.4375,29.4375,29.4375,600.0
2012-09-07 11:40:00,30.45,30.45,30.45,30.45,0.0,29.4375,29.4375,29.4375,29.4375,0.0
2012-09-07 11:45:00,30.46,30.46,30.46,30.46,300.0,29.4471,29.4471,29.4471,29.4471,300.0
2012-09-07 11:50:00,30.46,30.46,30.46,30.46,5100.0,29.4471,29.4471,29.4471,29.4471,5100.0
2012-09-07 11:55:00,30.46,30.46,30.46,30.46,0.0,29.4471,29.4471,29.4471,29.4471,0.0
2012-09-07 12:00:00,30.47,30.47,30.45,30.45,3600.0,29.4568,29.4568,29.4375,29.4375,3600.0
2012-09-07 12:05:00,30.46,30.46,30.44,30.44,5100.0,29.4471,29.4471,29.4278,29.4278,5100.0
2012-09-07 12:10:00,30.44,30.44,30.43,30.43,3000.0,29.4278,29.4278,29.4181,29.4181,3000.0
2012-09-07 12:15:00,30.4,30.4,30.4,30.4,1500.0,29.3891,29.3891,29.3891,29.3891,1500.0
2012-09-07 12:20:00,30.38,30.38,30.37,30.37,2400.0,29.3698,29.3698,29.3601,29.3601,2400.0
2012-09-07 12:25:00,30.38,30.38,30.35,30.35,13800.0,29.3698,29.3698,29.3408,29.3408,13800.0
2012-09-07 12:30:00,30.36,30.39,30.35,30.39,5100.0,29.3505,29.3795,29.3408,29.3795,5100.0
2012-09-07 12:35:00,30.4,30.4,30.4,30.4,600.0,29.3891,29.3891,29.3891,29.3891,600.0
2012-09-07 12:40:00,30.4,30.42,30.4,30.42,33600.0,29.3891,29.4085,29.3891,29.4085,33600.0
2012-09-07 12:45:00,30.43,30.45,30.43,30.45,1800.0,29.4181,29.4375,29.4181,29.4375,1800.0
2012-09-07 12:50:00,30.5,30.5,30.5,30.5,6600.0,29.4858,29.4858,29.4858,29.4858,6600.0
2012-09-07 12:55:00,30.5,30.5,30.5,30.5,0.0,29.4858,29.4858,29.4858,29.4858,0.0
2012-09-07 13:00:00,30.5,30.5,30.5,30.5,0.0,29.4858,29.4858,29.4858,29.4858,0.0
2012-09-07 13:05:00,30.53,30.54,30.52,30.54,6300.0,29.5148,29.5245,29.5051,29.5245,6300.0
2012-09-07 13:10:00,30.54,30.54,30.54,30.54,0.0,29.5245,29.5245,29.5245,29.5245,0.0
2012-09-07 13:15:00,30.5,30.51,30.5,30.51,3300.0,29.4858,29.4955,29.4858,29.4955,3300.0
2012-09-07 13:20:00,30.51,30.51,30.5,30.5,600.0,29.4955,29.4955,29.4858,29.4858,600.0
2012-09-07 13:25:00,30.51,30.51,30.51,30.51,300.0,29.4955,29.4955,29.4955,29.4955,300.0
2012-09-07 13:30:00,30.53,30.54,30.53,30.54,600.0,29.5148,29.5245,29.5148,29.5245,600.0
2012-09-07 13:35:00,30.54,30.54,30.54,30.54,0.0,29.5245,29.5245,29.5245,29.5245,0.0
2012-09-07 13:40:00,30.52,30.52,30.52,30.52,600.0,29.5051,29.5051,29.5051,29.5051,600.0
2012-09-07 13:45:00,30.52,30.52,30.52,30.52,300.0,29.5051,29.5051,29.5051,29.5051,300.0
2012-09-07 13:50:00,30.52,30.52,30.52,30.52,0.0,29.5051,29.5051,29.5051,29.5051,0.0
2012-09-07 13:55:00,30.51,30.52,30.51,30.52,1800.0,29.4955,29.5051,29.4955,29.5051,1800.0
2012-09-07 14:00:00,30.49,30.49,30.49,30.49,300.0,29.4761,29.4761,29.4761,29.4761,300.0
2012-09-07 14:05:00,30.49,30.5,30.49,30.5,900.0,29.4761,29.4858,29.4761,29.4858,900.0
2012-09-07 14:10:00,30.49,30.49,30.48,30.48,1800.0,29.4761,29.4761,29.4665,29.4665,1800.0
2012-09-07 14:15:00,30.5,30.51,30.5,30.51,2400.0,29.4858,29.4955,29.4858,29.4955,2400.0
2012-09-07 14:20:00,30.51,30.51,30.51,30.51,0.0,29.4955,29.4955,29.4955,29.4955,0.0
2012-09-07 14:25:00,30.52,30.52,30.51,30.51,900.0,29.5051,29.5051,29.4955,29.4955,900.0
2012-09-07 14:30:00,30.51,30.51,30.51,30.51,0.0,29.4955,29.4955,29.4955,29.4955,0.0
2012-09-07 14:35:00,30.5,30.5,30.5,30.5,900.0,29.4858,29.4858,29.4858,29.4858,900.0
2012-09-07 14:40:00,30.49,30.5,30.49,30.49,12300.0,29.4761,29.4858,29.4761,29.4761,12300.0
2012-09-07 14:45:00,30.5,30.5,30.49,30.49,1500.0,29.4858,29.4858,29.4761,29.4761,1500.0
2012-09-07 14:50:00,30.5,30.5,30.48,30.48,4500.0,29.4858,29.4858,29.4665,29.4665,4500.0
2012-09-07 14:55:00,30.49,30.5,30.47,30.47,3900.0,29.4761,29.4858,29.4568,29.4568,3900.0
2012-09-07 15:00:00,30.46,30.46,30.45,30.46,900.0,29.4471,29.4471,29.4375,29.4471,900.0
2012-09-07 15:05:00,30.46,30.46,30.44,30.44,2100.0,29.4471,29.4471,29.4278,29.4278,2100.0
2012-09-07 15:10:00,30.46,30.47,30.45,30.47,1800.0,29.4471,29.4568,29.4375,29.4568,1800.0
2012-09-07 15:15:00,30.46,30.46,30.45,30.46,14400.0,29.4471,29.4471,29.4375,29.4471,14400.0
2012-09-07 15:20:00,30.45,30.45,30.45,30.45,6600.0,29.4375,29.4375,29.4375,29.4375,6600.0
2012-09-07 15:25:00,30.45,30.45,30.44,30.45,2100.0,29.4375,29.4375,29.4278,29.4375,2100.0
2012-09-07 15:30:00,30.45,30.45,30.45,30.45,0.0,29.4375,29.4375,29.4375,29.4375,0.0
2012-09-07 15:35:00,30.46,30.46,30.45,30.45,600.0,29.4471,29.4471,29.4375,29.4375,600.0
2012-09-07 15:40:00,30.45,30.46,30.45,30.46,900.0,29.4375,29.4471,29.4375,29.4471,900.0
2012-09-07 15:45:00,30.47,30.48,30.47,30.48,900.0,29.4568,29.4665,29.4568,29.4665,900.0
2012-09-07 15:50:00,30.49,30.52,30.49,30.52,2700.0,29.4761,29.5051,29.4761,29.5051,2700.0
2012-09-07 15:55:00,30.53,30.53,30.51,30.53,5400.0,29.5148,29.5148,29.4955,29.5148,5400.0
2012-09-10 09:30:00,30.52,30.52,30.49,30.52,12300.0,29.5051,29.5051,29.4761,29.5051,12300.0
2012-09-10 09:35:00,30.52,30.55,30.52,30.52,34500.0,29.5051,29.5341,29.5051,29.5051,34500.0
2012-09-10 09:40:00,30.51,30.51,30.44,30.44,6300.0,29.4955,29.4955,29.4278,29.4278,6300.0
2012-09-10 09:45:00,30.44,30.45,30.44,30.45,4200.0,29.4278,29.4375,29.4278,29.4375,4200.0
2012-09-10 09:50:00,30.45,30.46,30.43,30.43,42300.0,29.4375,29.4471,29.4181,29.4181,42300.0
2012-09-10 09:55:00,30.45,30.45,30.43,30.43,3300.0,29.4375,29.4375,29.4181,29.4181,3300.0
2012-09-10 10:00:00,30.44,30.44,30.4,30.4,1500.0,29.4278,29.4278,29.3891,29.3891,1500.0
2012-09-10 10:05:00,30.4,30.4,30.37,30.39,1800.0,29.3891,29.3891,29.3601,29.3795,1800.0
2012-09-10 10:10:00,30.36,30.36,30.33,30.35,3600.0,29.3505,29.3505,29.3215,29.3408,3600.0
2012-09-10 10:15:00,30.35,30.36,30.35,30.35,2100.0,29.3408,29.3505,29.3408,29.3408,2100.0
2012-09-10 10:20:00,30.37,30.41,30.35,30.41,24600.0,29.3601,29.3988,29.3408,29.3988,24600.0
2012-09-10 10:25:00,30.41,30.41,30.41,30.41,1200.0,29.3988,29.3988,29.3988,29.3988,1200.0
2012-09-10 10:30:00,30.42,30.42,30.4,30.42,2100.0,29.4085,29.4085,29.3891,29.4085,2100.0
2012-09-10 10:35:00,30.39,30.4,30.39,30.4,3000.0,29.3795,29.3891,29.3795,29.3891,3000.0
2012-09-10 10:40:00,30.37,30.37,30.37,30.37,300.0,29.3601,29.3601,29.3601,29.3601,300.0
2012-09-10 10:45:00,30.39,30.39,30.39,30.39,1500.0,29.3795,29.3795,29.3795,29.3795,1500.0
2012-09-10 10:50:00,30.4,30.41,30.39,30.41,1200.0,29.3891,29.3988,29.3795,29.3988,1200.0
2012-09-10 10:55:00,30.42,30.43,30.41,30.41,2400.0,29.4085,29.4181,29.3988,29.3988,2400.0
2012-09-10 11:00:00,30.4,30.4,30.38,30.4,900.0,29.3891,29.3891,29.3698,29.3891,900.0
2012-09-10 11:05:00,30.39,30.39,30.37,30.39,3000.0,29.3795,29.3795,29.3601,29.3795,3000.0
2012-09-10 11:10:00,30.39,30.39,30.36,30.36,55500.0,29.3795,29.3795,29.3505,29.3505,55500.0
2012-09-10 11:15:00,30.38,30.39,30.38,30.39,1800.0,29.3698,29.3795,29.3698,29.3795,1800.0
2012-09-10 11:20:00,30.38,30.39,30.37,30.38,2700.0,29.3698,29.3795,29.3601,29.3698,2700.0
2012-09-10 11:25:00,30.39,30.39,30.39,30.39,1800.0,29.3795,29.3795,29.3795,29.3795,1800.0
2012-09-10 11:30:00,30.39,30.4,30.39,30.4,1800.0,29.3795,29.3891,29.3795,29.3891,1800.0
2012-09-10 11:35:00,30.4,30.41,30.4,30.41,1800.0,29.3891,29.3988,29.3891,29.3988,1800.0
2012-09-10 11:40:00,30.41,30.41,30.41,30.41,300.0,29.3988,29.3988,29.3988,29.3988,300.0
2012-09-10 11:45:00,30.39,30.39,30.39,30.39,300.0,29.3795,29.3795,29.3795,29.3795,300.0
2012-09-10 11:50:00,30.41,30.41,30.41,30.41,900.0,29.3988,29.3988,29.3988,29.3988,900.0
2012-09-10 11:55:00,30.41,30.41,30.41,30.41,300.0,29.3988,29.3988,29.3988,29.3988,300.0
2012-09-10 12:00:00,30.42,30.42,30.42,30.42,300.0,29.4085,29.4085,29.4085,29.4085,300.0
2012-09-10 12:05:00,30.4,30.4,30.4,30.4,300.0,29.3891,29.3891,29.3891,29.3891,300.0
2012-09-10 12:10:00,30.4,30.4,30.37,30.37,600.0,29.3891,29.3891,29.3601,29.3601,600.0
2012-09-10 12:15:00,30.39,30.4,30.39,30.4,4200.0,29.3795,29.3891,29.3795,29.3891,4200.0
2012-09-10 12:20:00,30.4,30.4,30.4,30.4,0.0,29.3891,29.3891,29.3891,29.3891,0.0
2012-09-10 12:25:00,30.39,30.39,30.39,30.39,600.0,29.3795,29.3795,29.3795,29.3795,600.0
2012-09-10 12:30:00,30.38,30.38,30.35,30.35,3600.0,29.3698,29.3698,29.3408,29.3408,3600.0
2012-09-10 12:35:00,30.35,30.37,30.35,30.37,3600.0,29.3408,29.3601,29.3408,29.3601,3600.0
2012-09-10 12:40:00,30.37,30.37,30.37,30.37,0.0,29.3601,29.3601,29.3601,29.3601,0.0
2012-09-10 12:45:00,30.37,30.39,30.37,30.39,900.0,29.3601,29.3795,29.3601,29.3795,900.0
2012-09-10 12:50:00,30.38,30.38,30.38,30.38,300.0,29.3698,29.3698,29.3698,29.3698,300.0
2012-09-10 12:55:00,30.39,30.39,30.39,30.39,4500.0,29.3795,29.3795,29.3795,29.3795,4500.0
2012-09-10 13:00:00,30.4,30.4,30.4,30.4,300.0,29.3891,29.3891,29.3891,29.3891,300.0
2012-09-10 13:05:00,30.4,30.4,30.4,30.4,300.0,29.3891,29.3891,29.3891,29.3891,300.0
2012-09-10 13:10:00,30.42,30.42,30.42,30.42,1200.0,29.4085,29.4085,29.4085,29.4085,1200.0
2012-09-10 13:15:00,30.44,30.44,30.44,30.44,600.0,29.4278,29.4278,29.4278,29.4278,600.0
2012-09-10 13:20:00,30.45,30.45,30.43,30.45,1200.0,29.4375,29.4375,29.4181,29.4375,1200.0
2012-09-10 13:25:00,30.43,30.43,30.42,30.42,600.0,29.4181,29.4181,29.4085,29.4085,600.0
2012-09-10 13:30:00,30.44,30.44,30.44,30.44,2400.0,29.4278,29.4278,29.4278,29.4278,2400.0
2012-09-10 13:35:00,30.42,30.42,30.42,30.42,2100.0,29.4085,29.4085,29.4085,29.4085,2100.0
2012-09-10 13:40:00,30.4,30.4,30.4,30.4,300.0,29.3891,29.3891,29.3891,29.3891,300.0
2012-09-10 13:45:00,30.38,30.38,30.38,30.38,600.0,29.3698,29.3698,29.3698,29.3698,600.0
2012-09-10 13:50:00,30.37,30.38,30.37,30.38,600.0,29.3601,29.3698,29.3601,29.3698,600.0
2012-09-10 13:55:00,30.38,30.38,30.38,30.38,300.0,29.3698,29.3698,29.3698,29.3698,300.0
2012-09-10 14:00:00,30.37,30.39,30.37,30.39,4200.0,29.3601,29.3795,29.3601,29.3795,4200.0
2012-09-10 14:05:00,30.39,30.39,30.39,30.39,0.0,29.3795,29.3795,29.3795,29.3795,0.0
2012-09-10 14:10:00,30.38,30.38,30.38,30.38,300.0,29.3698,29.3698,29.3698,29.3698,300.0
2012-09-10 14:15:00,30.4,30.4,30.4,30.4,1500.0,29.3891,29.3891,29.3891,29.3891,1500.0
2012-09-10 14:20:00,30.41,30.41,30.4,30.4,600.0,29.3988,29.3988,29.3891,29.3891,600.0
2012-09-10 14:25:00,30.39,30.4,30.38,30.4,900.0,29.3795,29.3891,29.3698,29.3891,900.0
2012-09-10 14:30:00,30.38,30.38,30.38,30.38,600.0,29.3698,29.3698,29.3698,29.3698,600.0
2012-09-10 14:35:00,30.39,30.39,30.38,30.39,1200.0,29.3795,29.3795,29.3698,29.3795,1200.0
2012-09-10 14:40:00,30.36,30.37,30.34,30.34,1500.0,29.3505,29.3601,29.3311,29.3311,1500.0
2012-09-10 14:45:00,30.35,30.35,30.35,30.35,300.0,29.3408,29.3408,29.3408,29.3408,300.0
2012-09-10 14:50:00,30.34,30.34,30.33,30.33,1200.0,29.3311,29.3311,29.3215,29.3215,1200.0
2012-09-10 14:55:00,30.34,30.34,30.33,30.33,19500.0,29.3311,29.3311,29.3215,29.3215,19500.0
2012-09-10 15:00:00,30.31,30.31,30.3,30.3,1800.0,29.3021,29.3021,29.2925,29.2925,1800.0
2012-09-10 15:05:00,30.31,30.32,30.3,30.31,4200.0,29.3021,29.3118,29.2925,29.3021,4200.0
2012-09-10 15:10:00,30.29,30.29,30.29,30.29,300.0,29.2828,29.2828,29.2828,29.2828,300.0
2012-09-10 15:15:00,30.29,30.29,30.29,30.29,600.0,29.2828,29.2828,29.2828,29.2828,600.0
2012-09-10 15:20:00,30.27,30.3,30.27,30.29,17100.0,29.2635,29.2925,29.2635,29.2828,17100.0
2012-09-10 15:25:00,30.3,30.3,30.29,30.29,2100.0,29.2925,29.2925,29.2828,29.2828,2100.0
2012-09-10 15:30:00,30.3,30.3,30.27,30.27,600.0,29.2925,29.2925,29.2635,29.2635,600.0
2012-09-10 15:35:00,30.26,30.26,30.24,30.26,6600.0,29.2538,29.2538,29.2344,29.2538,6600.0
2012-09-10 15:40:00,30.24,30.25,30.23,30.25,3600.0,29.2344,29.2441,29.2248,29.2441,3600.0
2012-09-10 15:45:00,30.23,30.24,30.21,30.21,11400.0,29.2248,29.2344,29.2054,29.2054,11400.0
2012-09-10 15:50:00,30.22,30.26,30.22,30.26,4500.0,29.2151,29.2538,29.2151,29.2538,4500.0
2012-09-10 15:55:00,30.26,30.26,30.24,30.24,10500.0,29.2538,29.2538,29.2344,29.2344,10500.0
2012-09-11 09:30:00,30.32,30.32,30.32,30.32,3600.0,29.3118,29.3118,29.3118,29.3118,3600.0
2012-09-11 09:35:00,30.32,30.35,30.31,30.31,1500.0,29.3118,29.3408,29.3021,29.3021,1500.0
2012-09-11 09:40:00,30.3,30.3,30.24,30.24,2700.0,29.2925,29.2925,29.2344,29.2344,2700.0
2012-09-11 09:45:00,30.22,30.22,30.22,30.22,300.0,29.2151,29.2151,29.2151,29.2151,300.0
2012-09-11 09:50:00,30.28,30.29,30.28,30.29,2100.0,29.2731,29.2828,29.2731,29.2828,2100.0
2012-09-11 09:55:00,30.3,30.32,30.3,30.32,4200.0,29.2925,29.3118,29.2925,29.3118,4200.0
2012-09-11 10:00:00,30.32,30.32,30.32,30.32,0.0,29.3118,29.3118,29.3118,29.3118,0.0
2012-09-11 10:05:00,30.31,30.31,30.31,30.31,600.0,29.3021,29.3021,29.3021,29.3021,600.0
2012-09-11 10:10:00,30.3,30.32,30.3,30.32,1800.0,29.2925,29.3118,29.2925,29.3118,1800.0
2012-09-11 10:15:00,30.32,30.32,30.32,30.32,0.0,29.3118,29.3118,29.3118,29.3118,0.0
2012-09-11 10:20:00,30.32,30.32,30.32,30.32,300.0,29.3118,29.3118,29.3118,29.3118,300.0
2012-09-11 10:25:00,30.34,30.34,30.34,30.34,600.0,29.3311,29.3311,29.3311,29.3311,600.0
2012-09-11 10:30:00,30.32,30.32,30.32,30.32,300.0,29.3118,29.3118,29.3118,29.3118,300.0
2012-09-11 10:35:00,30.32,30.36,30.31,30.36,1800.0,29.3118,29.3505,29.3021,29.3505,1800.0
2012-09-11 10:40:00,30.33,30.34,30.33,30.34,2700.0,29.3215,29.3311,29.3215,29.3311,2700.0
2012-09-11 10:45:00,30.34,30.34,30.34,30.34,0.0,29.3311,29.3311,29.3311,29.3311,0.0
2012-09-11 10:50:00,30.32,30.32,30.31,30.31,3000.0,29.3118,29.3118,29.3021,29.3021,3000.0
2012-09-11 10:55:00,30.31,30.32,30.31,30.32,600.0,29.3021,29.3118,29.3021,29.3118,600.0
2012-09-11 11:00:00,30.31,30.31,30.31,30.31,300.0,29.3021,29.3021,29.3021,29.3021,300.0
2012-09-11 11:05:00,30.3,30.32,30.3,30.32,900.0,29.2925,29.3118,29.2925,29.3118,900.0
2012-09-11 11:10:00,30.31,30.31,30.31,30.31,900.0,29.3021,29.3021,29.3021,29.3021,900.0
2012-09-11 11:15:00,30.33,30.35,30.33,30.34,6600.0,29.3215,29.3408,29.3215,29.3311,6600.0
2012-09-11 11:20:00,30.34,30.36,30.34,30.35,2700.0,29.3311,29.3505,29.3311,29.3408,2700.0
2012-09-11 11:25:00,30.35,30.35,30.35,30.35,300.0,29.3408,29.3408,29.3408,29.3408,300.0
2012-09-11 11:30:00,30.37,30.37,30.35,30.35,1200.0,29.3601,29.3601,29.3408,29.3408,1200.0
2012-09-11 11:35:00,30.35,30.35,30.35,30.35,3900.0,29.3408,29.3408,29.3408,29.3408,3900.0
2012-09-11 11:40:00,30.34,30.34,30.34,30.34,300.0,29.3311,29.3311,29.3311,29.3311,300.0
2012-09-11 11:45:00,30.34,30.34,30.34,30.34,0.0,29.3311,29.3311,29.3311,29.3311,0.0
2012-09-11 11:50:00,30.33,30.35,30.33,30.35,1200.0,29.3215,29.3408,29.3215,29.3408,1200.0
2012-09-11 11:55:00,30.33,30.33,30.33,30.33,300.0,29.3215,29.3215,29.3215,29.3215,300.0
2012-09-11 12:00:00,30.33,30.33,30.33,30.33,0.0,29.3215,29.3215,29.3215,29.3215,0.0
2012-09-11 12:05:00,30.33,30.33,30.33,30.33,0.0,29.3215,29.3215,29.3215,29.3215,0.0
2012-09-11 12:10:00,30.28,30.28,30.28,30.28,600.0,29.2731,29.2731,29.2731,29.2731,600.0
2012-09-11 12:15:00,30.32,30.32,30.32,30.32,300.0,29.3118,29.3118,29.3118,29.3118,300.0
2012-09-11 12:20:00,30.32,30.32,30.32,30.32,0.0,29.3118,29.3118,29.3118,29.3118,0.0
2012-09-11 12:25:00,30.32,30.32,30.32,30.32,0.0,29.3118,29.3118,29.3118,29.3118,0.0
2012-09-11 12:30:00,30.32,30.32,30.32,30.32,0.0,29.3118,29.3118,29.3118,29.3118,0.0
2012-09-11 12:35:00,30.32,30.32,30.32,30.32,0.0,29.3118,29.3118,29.3118,29.3118,0.0
2012-09-11 12:40:00,30.32,30.32,30.32,30.32,0.0,29.3118,29.3118,29.3118,29.3118,0.0
2012-09-11 12:45:00,30.33,30.33,30.33,30.33,300.0,29.3215,29.3215,29.3215,29.3215,300.0
2012-09-11 12:50:00,30.3,30.3,30.3,30.3,600.0,29.2925,29.2925,29.2925,29.2925,600.0
2012-09-11 12:55:00,30.3,30.3,30.3,30.3,0.0,29.2925,29.2925,29.2925,29.2925,0.0
2012-09-11 13:00:00,30.31,30.33,30.3,30.33,1500.0,29.3021,29.3215,29.2925,29.3215,1500.0
2012-09-11 13:05:00,30.34,30.34,30.34,30.34,600.0,29.3311,29.3311,29.3311,29.3311,600.0
2012-09-11 13:10:00,30.32,30.32,30.31,30.31,600.0,29.3118,29.3118,29.3021,29.3021,600.0
2012-09-11 13:15:00,30.34,30.34,30.34,30.34,1200.0,29.3311,29.3311,29.3311,29.3311,1200.0
2012-09-11 13:20:00,30.35,30.35,30.35,30.35,300.0,29.3408,29.3408,29.3408,29.3408,300.0
2012-09-11 13:25:00,30.35,30.35,30.35,30.35,0.0,29.3408,29.3408,29.3408,29.3408,0.0
2012-09-11 13:30:00,30.35,30.35,30.35,30.35,0.0,29.3408,29.3408,29.3408,29.3408,0.0
2012-09-11 13:35:00,30.35,30.35,30.35,30.35,0.0,29.3408,29.3408,29.3408,29.3408,0.0
2012-09-11 13:40:00,30.33,30.33,30.33,30.33,300.0,29.3215,29.3215,29.3215,29.3215,300.0
2012-09-11 13:45:00,30.33,30.33,30.33,30.33,0.0,29.3215,29.3215,29.3215,29.3215,0.0
2012-09-11 13:50:00,30.37,30.37,30.34,30.34,5400.0,29.3601,29.3601,29.3311,29.3311,5400.0
2012-09-11 13:55:00,30.34,30.34,30.34,30.34,0.0,29.3311,29.3311,29.3311,29.3311,0.0
2012-09-11 14:00:00,30.34,30.34,30.34,30.34,300.0,29.3311,29.3311,29.3311,29.3311,300.0
2012-09-11 14:05:00,30.34,30.34,30.34,30.34,3000.0,29.3311,29.3311,29.3311,29.3311,3000.0
2012-09-11 14:10:00,30.35,30.35,30.33,30.33,6300.0,29.3408,29.3408,29.3215,29.3215,6300.0
2012-09-11 14:15:00,30.32,30.32,30.32,30.32,1500.0,29.3118,29.3118,29.3118,29.3118,1500.0
2012-09-11 14:20:00,30.34,30.34,30.34,30.34,300.0,29.3311,29.3311,29.3311,29.3311,300.0
2012-09-11 14:25:00,30.35,30.35,30.35,30.35,600.0,29.3408,29.3408,29.3408,29.3408,600.0
2012-09-11 14:30:00,30.34,30.34,30.34,30.34,900.0,29.3311,29.3311,29.3311,29.3311,900.0
2012-09-11 14:35:00,30.32,30.32,30.32,30.32,300.0,29.3118,29.3118,29.3118,29.3118,300.0
2012-09-11 14:40:00,30.33,30.33,30.33,30.33,300.0,29.3215,29.3215,29.3215,29.3215,300.0
2012-09-11 14:45:00,30.31,30.32,30.25,30.25,16200.0,29.3021,29.3118,29.2441,29.2441,16200.0
2012-09-11 14:50:00,30.26,30.26,30.25,30.25,32700.0,29.2538,29.2538,29.2441,29.2441,32700.0
2012-09-11 14:55:00,30.27,30.28,30.27,30.28,1800.0,29.2635,29.2731,29.2635,29.2731,1800.0
2012-09-11 15:00:00,30.28,30.28,30.28,30.28,0.0,29.2731,29.2731,29.2731,29.2731,0.0
2012-09-11 15:05:00,30.27,30.27,30.25,30.25,15600.0,29.2635,29.2635,29.2441,29.2441,15600.0
2012-09-11 15:10:00,30.25,30.25,30.25,30.25,0.0,29.2441,29.2441,29.2441,29.2441,0.0
2012-09-11 15:15:00,30.28,30.28,30.27,30.27,900.0,29.2731,29.2731,29.2635,29.2635,900.0
2012-09-11 15:20:00,30.26,30.26,30.26,30.26,300.0,29.2538,29.2538,29.2538,29.2538,300.0
2012-09-11 15:25:00,30.25,30.27,30.23,30.26,391500.0,29.2441,29.2635,29.2248,29.2538,391500.0
2012-09-11 15:30:00,30.26,30.27,30.24,30.27,1200.0,29.2538,29.2635,29.2344,29.2635,1200.0
2012-09-11 15:35:00,30.25,30.25,30.23,30.23,3900.0,29.2441,29.2441,29.2248,29.2248,3900.0
2012-09-11 15:40:00,30.25,30.25,30.23,30.23,900.0,29.2441,29.2441,29.2248,29.2248,900.0
2012-09-11 15:45:00,30.23,30.28,30.23,30.27,1800.0,29.2248,29.2731,29.2248,29.2635,1800.0
2012-09-11 15:50:00,30.27,30.27,30.26,30.27,1800.0,29.2635,29.2635,29.2538,29.2635,1800.0
2012-09-11 15:55:00,30.28,30.31,30.27,30.31,3900.0,29.2731,29.3021,29.2635,29.3021,3900.0
2012-09-12 09:30:00,30.41,30.5,30.41,30.46,43200.0,29.3988,29.4858,29.3988,29.4471,43200.0
2012-09-12 09:35:00,30.49,30.57,30.49,30.57,24900.0,29.4761,29.5535,29.4761,29.5535,24900.0
2012-09-12 09:40:00,30.54,30.58,30.53,30.55,73800.0,29.5245,29.5631,29.5148,29.5341,73800.0
2012-09-12 09:45:00,30.53,30.53,30.48,30.48,2100.0,29.5148,29.5148,29.4665,29.4665,2100.0
2012-09-12 09:50:00,30.49,30.51,30.49,30.5,900.0,29.4761,29.4955,29.4761,29.4858,900.0
2012-09-12 09:55:00,30.42,30.42,30.36,30.36,600.0,29.4085,29.4085,29.3505,29.3505,600.0
2012-09-12 10:00:00,30.41,30.41,30.41,30.41,300.0,29.3988,29.3988,29.3988,29.3988,300.0
2012-09-12 10:05:00,30.39,30.39,30.39,30.39,300.0,29.3795,29.3795,29.3795,29.3795,300.0
2012-09-12 10:10:00,30.48,30.48,30.48,30.48,3000.0,29.4665,29.4665,29.4665,29.4665,3000.0
2012-09-12 10:15:00,30.42,30.45,30.42,30.45,1200.0,29.4085,29.4375,29.4085,29.4375,1200.0
2012-09-12 10:20:00,30.42,30.42,30.42,30.42,4500.0,29.4085,29.4085,29.4085,29.4085,4500.0
2012-09-12 10:25:00,30.42,30.42,30.42,30.42,0.0,29.4085,29.4085,29.4085,29.4085,0.0
2012-09-12 10:30:00,30.4,30.41,30.37,30.37,900.0,29.3891,29.3988,29.3601,29.3601,900.0
2012-09-12 10:35:00,30.39,30.42,30.39,30.4,1200.0,29.3795,29.4085,29.3795,29.3891,1200.0
2012-09-12 10:40:00,30.4,30.4,30.36,30.36,900.0,29.3891,29.3891,29.3505,29.3505,900.0
2012-09-12 10:45:00,30.34,30.34,30.32,30.33,1500.0,29.3311,29.3311,29.3118,29.3215,1500.0
2012-09-12 10:50:00,30.32,30.34,30.32,30.34,1200.0,29.3118,29.3311,29.3118,29.3311,1200.0
2012-09-12 10:55:00,30.34,30.34,30.33,30.33,1500.0,29.3311,29.3311,29.3215,29.3215,1500.0
2012-09-12 11:00:00,30.33,30.33,30.33,30.33,0.0,29.3215,29.3215,29.3215,29.3215,0.0
2012-09-12 11:05:00,30.38,30.38,30.38,30.38,300.0,29.3698,29.3698,29.3698,29.3698,300.0
2012-09-12 11:10:00,30.38,30.38,30.38,30.38,0.0,29.3698,29.3698,29.3698,29.3698,0.0
2012-09-12 11:15:00,30.39,30.39,30.39,30.39,300.0,29.3795,29.3795,29.3795,29.3795,300.0
2012-09-12 11:20:00,30.44,30.45,30.44,30.45,12000.0,29.4278,29.4375,29.4278,29.4375,12000.0
2012-09-12 11:25:00,30.42,30.42,30.41,30.41,900.0,29.4085,29.4085,29.3988,29.3988,900.0
2012-09-12 11:30:00,30.43,30.43,30.43,30.43,300.0,29.4181,29.4181,29.4181,29.4181,300.0
2012-09-12 11:35:00,30.43,30.43,30.43,30.43,0.0,29.4181,29.4181,29.4181,29.4181,0.0
2012-09-12 11:40:00,30.43,30.43,30.43,30.43,0.0,29.4181,29.4181,29.4181,29.4181,0.0
2012-09-12 11:45:00,30.43,30.43,30.43,30.43,0.0,29.4181,29.4181,29.4181,29.4181,0.0
2012-09-12 11:50:00,30.39,30.39,30.39,30.39,600.0,29.3795,29.3795,29.3795,29.3795,600.0
2012-09-12 11:55:00,30.39,30.39,30.39,30.39,300.0,29.3795,29.3795,29.3795,29.3795,300.0
2012-09-12 12:00:00,30.4,30.4,30.38,30.38,30900.0,29.3891,29.3891,29.3698,29.3698,30900.0
2012-09-12 12:05:00,30.38,30.38,30.35,30.35,3300.0,29.3698,29.3698,29.3408,29.3408,3300.0
2012-09-12 12:10:00,30.37,30.39,30.37,30.39,600.0,29.3601,29.3795,29.3601,29.3795,600.0
2012-09-12 12:15:00,30.4,30.41,30.4,30.41,1200.0,29.3891,29.3988,29.3891,29.3988,1200.0
2012-09-12 12:20:00,30.43,30.43,30.41,30.41,600.0,29.4181,29.4181,29.3988,29.3988,600.0
2012-09-12 12:25:00,30.41,30.41,30.41,30.41,0.0,29.3988,29.3988,29.3988,29.3988,0.0
2012-09-12 12:30:00,30.41,30.41,30.41,30.41,0.0,29.3988,29.3988,29.3988,29.3988,0.0
2012-09-12 12:35:00,30.42,30.44,30.42,30.44,1200.0,29.4085,29.4278,29.4085,29.4278,1200.0
2012-09-12 12:40:00,30.45,30.45,30.45,30.45,4800.0,29.4375,29.4375,29.4375,29.4375,4800.0
2012-09-12 12:45:00,30.42,30.44,30.41,30.41,1500.0,29.4085,29.4278,29.3988,29.3988,1500.0
2012-09-12 12:50:00,30.43,30.43,30.43,30.43,1800.0,29.4181,29.4181,29.4181,29.4181,1800.0
2012-09-12 12:55:00,30.45,30.45,30.45,30.45,900.0,29.4375,29.4375,29.4375,29.4375,900.0
2012-09-12 13:00:00,30.46,30.49,30.46,30.47,1500.0,29.4471,29.4761,29.4471,29.4568,1500.0
2012-09-12 13:05:00,30.48,30.5,30.48,30.5,900.0,29.4665,29.4858,29.4665,29.4858,900.0
2012-09-12 13:10:00,30.48,30.48,30.47,30.47,1500.0,29.4665,29.4665,29.4568,29.4568,1500.0
2012-09-12 13:15:00,30.46,30.47,30.46,30.47,7200.0,29.4471,29.4568,29.4471,29.4568,7200.0
2012-09-12 13:20:00,30.46,30.46,30.46,30.46,300.0,29.4471,29.4471,29.4471,29.4471,300.0
2012-09-12 13:25:00,30.46,30.46,30.44,30.46,2100.0,29.4471,29.4471,29.4278,29.4471,2100.0
2012-09-12 13:30:00,30.44,30.46,30.44,30.46,1800.0,29.4278,29.4471,29.4278,29.4471,1800.0
2012-09-12 13:35:00,30.45,30.48,30.45,30.48,600.0,29.4375,29.4665,29.4375,29.4665,600.0
2012-09-12 13:40:00,30.47,30.48,30.46,30.46,6000.0,29.4568,29.4665,29.4471,29.4471,6000.0
2012-09-12 13:45:00,30.47,30.47,30.44,30.44,1500.0,29.4568,29.4568,29.4278,29.4278,1500.0
2012-09-12 13:50:00,30.45,30.45,30.45,30.45,300.0,29.4375,29.4375,29.4375,29.4375,300.0
2012-09-12 13:55:00,30.45,30.45,30.45,30.45,0.0,29.4375,29.4375,29.4375,29.4375,0.0
2012-09-12 14:00:00,30.46,30.46,30.46,30.46,300.0,29.4471,29.4471,29.4471,29.4471,300.0
2012-09-12 14:05:00,30.46,30.46,30.46,30.46,1800.0,29.4471,29.4471,29.4471,29.4471,1800.0
2012-09-12 14:10:00,30.47,30.47,30.47,30.47,300.0,29.4568,29.4568,29.4568,29.4568,300.0
2012-09-12 14:15:00,30.45,30.45,30.44,30.44,1500.0,29.4375,29.4375,29.4278,29.4278,1500.0
2012-09-12 14:20:00,30.44,30.44,30.44,30.44,0.0,29.4278,29.4278,29.4278,29.4278,0.0
2012-09-12 14:25:00,30.44,30.44,30.44,30.44,0.0,29.4278,29.4278,29.4278,29.4278,0.0
2012-09-12 14:30:00,30.43,30.44,30.43,30.44,18000.0,29.4181,29.4278,29.4181,29.4278,18000.0
2012-09-12 14:35:00,30.44,30.44,30.4,30.4,2100.0,29.4278,29.4278,29.3891,29.3891,2100.0
2012-09-12 14:40:00,30.35,30.35,30.35,30.35,300.0,29.3408,29.3408,29.3408,29.3408,300.0
2012-09-12 14:45:00,30.37,30.37,30.37,30.37,300.0,29.3601,29.3601,29.3601,29.3601,300.0
2012-09-12 14:50:00,30.36,30.36,30.36,30.36,900.0,29.3505,29.3505,29.3505,29.3505,900.0
2012-09-12 14:55:00,30.36,30.39,30.36,30.37,2100.0,29.3505,29.3795,29.3505,29.3601,2100.0
2012-09-12 15:00:00,30.36,30.36,30.36,30.36,600.0,29.3505,29.3505,29.3505,29.3505,600.0
2012-09-12 15:05:00,30.37,30.37,30.36,30.36,600.0,29.3601,29.3601,29.3505,29.3505,600.0
2012-09-12 15:10:00,30.33,30.33,30.33,30.33,1200.0,29.3215,29.3215,29.3215,29.3215,1200.0
2012-09-12 15:15:00,30.34,30.36,30.34,30.36,900.0,29.3311,29.3505,29.3311,29.3505,900.0
2012-09-12 15:20:00,30.37,30.37,30.36,30.37,1200.0,29.3601,29.3601,29.3505,29.3601,1200.0
2012-09-12 15:25:00,30.38,30.39,30.38,30.38,1800.0,29.3698,29.3795,29.3698,29.3698,1800.0
2012-09-12 15:30:00,30.41,30.41,30.38,30.4,3600.0,29.3988,29.3988,29.3698,29.3891,3600.0
2012-09-12 15:35:00,30.41,30.41,30.41,30.41,300.0,29.3988,29.3988,29.3988,29.3988,300.0
2012-09-12 15:40:00,30.41,30.41,30.41,30.41,0.0,29.3988,29.3988,29.3988,29.3988,0.0
2012-09-12 15:45:00,30.43,30.43,30.43,30.43,300.0,29.4181,29.4181,29.4181,29.4181,300.0
2012-09-12 15:50:00,30.43,30.45,30.43,30.44,900.0,29.4181,29.4375,29.4181,29.4278,900.0
2012-09-12 15:55:00,30.46,30.47,30.46,30.47,4800.0,29.4471,29.4568,29.4471,29.4568,4800.0
2012-09-13 09:30:00,30.48,30.61,30.48,30.61,1800.0,29.4665,29.5921,29.4665,29.5921,1800.0
2012-09-13 09:35:00,30.42,30.42,30.42,30.42,300.0,29.4085,29.4085,29.4085,29.4085,300.0
2012-09-13 09:40:00,30.35,30.35,30.35,30.35,300.0,29.3408,29.3408,29.3408,29.3408,300.0
2012-09-13 09:45:00,30.35,30.35,30.35,30.35,0.0,29.3408,29.3408,29.3408,29.3408,0.0
2012-09-13 09:50:00,30.39,30.39,30.39,30.39,1800.0,29.3795,29.3795,29.3795,29.3795,1800.0
2012-09-13 09:55:00,30.39,30.39,30.39,30.39,0.0,29.3795,29.3795,29.3795,29.3795,0.0
2012-09-13 10:00:00,30.34,30.38,30.34,30.38,600.0,29.3311,29.3698,29.3311,29.3698,600.0
2012-09-13 10:05:00,30.4,30.4,30.4,30.4,600.0,29.3891,29.3891,29.3891,29.3891,600.0
2012-09-13 10:10:00,30.4,30.4,30.4,30.4,0.0,29.3891,29.3891,29.3891,29.3891,0.0
2012-09-13 10:15:00,30.42,30.42,30.42,30.42,13200.0,29.4085,29.4085,29.4085,29.4085,13200.0
2012-09-13 10:20:00,30.4,30.4,30.4,30.4,900.0,29.3891,29.3891,29.3891,29.3891,900.0
2012-09-13 10:25:00,30.42,30.42,30.39,30.39,3300.0,29.4085,29.4085,29.3795,29.3795,3300.0
2012-09-13 10:30:00,30.36,30.36,30.36,30.36,300.0,29.3505,29.3505,29.3505,29.3505,300.0
2012-09-13 10:35:00,30.36,30.36,30.36,30.36,300.0,29.3505,29.3505,29.3505,29.3505,300.0
2012-09-13 10:40:00,30.36,30.36,30.36,30.36,0.0,29.3505,29.3505,29.3505,29.3505,0.0
2012-09-13 10:45:00,30.36,30.36,30.36,30.36,0.0,29.3505,29.3505,29.3505,29.3505,0.0
2012-09-13 10:50:00,30.39,30.39,30.39,30.39,300.0,29.3795,29.3795,29.3795,29.3795,300.0
2012-09-13 10:55:00,30.4,30.41,30.4,30.41,600.0,29.3891,29.3988,29.3891,29.3988,600.0
2012-09-13 11:00:00,30.41,30.41,30.41,30.41,0.0,29.3988,29.3988,29.3988,29.3988,0.0
2012-09-13 11:05:00,30.45,30.47,30.45,30.46,1200.0,29.4375,29.4568,29.4375,29.4471,1200.0
2012-09-13 11:10:00,30.47,30.47,30.44,30.46,1200.0,29.4568,29.4568,29.4278,29.4471,1200.0
2012-09-13 11:15:00,30.46,30.47,30.46,30.47,1200.0,29.4471,29.4568,29.4471,29.4568,1200.0
2012-09-13 11:20:00,30.47,30.47,30.44,30.46,3000.0,29.4568,29.4568,29.4278,29.4471,3000.0
2012-09-13 11:25:00,30.46,30.46,30.43,30.45,1500.0,29.4471,29.4471,29.4181,29.4375,1500.0
2012-09-13 11:30:00,30.47,30.47,30.45,30.46,3000.0,29.4568,29.4568,29.4375,29.4471,3000.0
2012-09-13 11:35:00,30.43,30.44,30.43,30.44,19800.0,29.4181,29.4278,29.4181,29.4278,19800.0
2012-09-13 11:40:00,30.45,30.48,30.45,30.48,14100.0,29.4375,29.4665,29.4375,29.4665,14100.0
2012-09-13 11:45:00,30.48,30.48,30.47,30.48,2700.0,29.4665,29.4665,29.4568,29.4665,2700.0
2012-09-13 11:50:00,30.48,30.48,30.46,30.46,3300.0,29.4665,29.4665,29.4471,29.4471,3300.0
2012-09-13 11:55:00,30.47,30.48,30.46,30.47,1800.0,29.4568,29.4665,29.4471,29.4568,1800.0
2012-09-13 12:00:00,30.46,30.49,30.46,30.47,2400.0,29.4471,29.4761,29.4471,29.4568,2400.0
2012-09-13 12:05:00,30.49,30.51,30.49,30.5,2100.0,29.4761,29.4955,29.4761,29.4858,2100.0
2012-09-13 12:10:00,30.52,30.52,30.49,30.49,1800.0,29.5051,29.5051,29.4761,29.4761,1800.0
2012-09-13 12:15:00,30.49,30.49,30.48,30.48,1200.0,29.4761,29.4761,29.4665,29.4665,1200.0
2012-09-13 12:20:00,30.48,30.5,30.48,30.5,600.0,29.4665,29.4858,29.4665,29.4858,600.0
2012-09-13 12:25:00,30.48,30.49,30.41,30.45,70200.0,29.4665,29.4761,29.3988,29.4375,70200.0
2012-09-13 12:30:00,30.46,30.64,30.46,30.55,19200.0,29.4471,29.6211,29.4471,29.5341,19200.0
2012-09-13 12:35:00,30.56,30.57,30.42,30.57,16200.0,29.5438,29.5535,29.4085,29.5535,16200.0
2012-09-13 12:40:00,30.56,30.65,30.56,30.59,8400.0,29.5438,29.6308,29.5438,29.5728,8400.0
2012-09-13 12:45:00,30.62,30.63,30.6,30.62,4500.0,29.6018,29.6115,29.5825,29.6018,4500.0
2012-09-13 12:50:00,30.61,30.63,30.6,30.6,3900.0,29.5921,29.6115,29.5825,29.5825,3900.0
2012-09-13 12:55:00,30.61,30.68,30.61,30.68,12000.0,29.5921,29.6598,29.5921,29.6598,12000.0
2012-09-13 13:00:00,30.69,30.75,30.69,30.73,1800.0,29.6695,29.7275,29.6695,29.7082,1800.0
2012-09-13 13:05:00,30.74,30.8,30.74,30.78,99000.0,29.7178,29.7758,29.7178,29.7565,99000.0
2012-09-13 13:10:00,30.8,30.8,30.77,30.78,32100.0,29.7758,29.7758,29.7468,29.7565,32100.0
2012-09-13 13:15:00,30.77,30.78,30.77,30.78,5400.0,29.7468,29.7565,29.7468,29.7565,5400.0
2012-09-13 13:20:00,30.79,30.83,30.79,30.83,600.0,29.7662,29.8048,29.7662,29.8048,600.0
2012-09-13 13:25:00,30.82,30.87,30.82,30.87,1200.0,29.7952,29.8435,29.7952,29.8435,1200.0
2012-09-13 13:30:00,30.93,30.93,30.92,30.92,600.0,29.9015,29.9015,29.8918,29.8918,600.0
2012-09-13 13:35:00,30.91,30.91,30.9,30.9,1800.0,29.8822,29.8822,29.8725,29.8725,1800.0
2012-09-13 13:40:00,30.88,30.88,30.86,30.86,1500.0,29.8532,29.8532,29.8338,29.8338,1500.0
2012-09-13 13:45:00,30.85,30.88,30.85,30.88,12300.0,29.8242,29.8532,29.8242,29.8532,12300.0
2012-09-13 13:50:00,30.87,30.87,30.85,30.85,4800.0,29.8435,29.8435,29.8242,29.8242,4800.0
2012-09-13 13:55:00,30.87,30.88,30.85,30.85,2700.0,29.8435,29.8532,29.8242,29.8242,2700.0
2012-09-13 14:00:00,30.85,30.88,30.85,30.88,9900.0,29.8242,29.8532,29.8242,29.8532,9900.0
2012-09-13 14:05:00,30.88,30.88,30.86,30.86,1200.0,29.8532,29.8532,29.8338,29.8338,1200.0
2012-09-13 14:10:00,30.88,30.88,30.88,30.88,600.0,29.8532,29.8532,29.8532,29.8532,600.0
2012-09-13 14:15:00,30.89,30.89,30.87,30.87,900.0,29.8628,29.8628,29.8435,29.8435,900.0
2012-09-13 14:20:00,30.89,30.91,30.88,30.91,4200.0,29.8628,29.8822,29.8532,29.8822,4200.0
2012-09-13 14:25:00,30.93,30.95,30.92,30.92,6000.0,29.9015,29.9208,29.8918,29.8918,6000.0
2012-09-13 14:30:00,30.93,30.93,30.91,30.91,900.0,29.9015,29.9015,29.8822,29.8822,900.0
2012-09-13 14:35:00,30.91,30.91,30.86,30.86,1200.0,29.8822,29.8822,29.8338,29.8338,1200.0
2012-09-13 14:40:00,30.87,30.88,30.87,30.88,15300.0,29.8435,29.8532,29.8435,29.8532,15300.0
2012-09-13 14:45:00,30.88,30.89,30.86,30.86,50700.0,29.8532,29.8628,29.8338,29.8338,50700.0
2012-09-13 14:50:00,30.85,30.85,30.84,30.84,2400.0,29.8242,29.8242,29.8145,29.8145,2400.0
2012-09-13 14:55:00,30.82,30.82,30.79,30.81,2400.0,29.7952,29.7952,29.7662,29.7855,2400.0
2012-09-13 15:00:00,30.83,30.83,30.79,30.79,600.0,29.8048,29.8048,29.7662,29.7662,600.0
2012-09-13 15:05:00,30.8,30.82,30.8,30.81,2100.0,29.7758,29.7952,29.7758,29.7855,2100.0
2012-09-13 15:10:00,30.84,30.84,30.83,30.83,600.0,29.8145,29.8145,29.8048,29.8048,600.0
2012-09-13 15:15:00,30.81,30.81,30.79,30.79,2700.0,29.7855,29.7855,29.7662,29.7662,2700.0
2012-09-13 15:20:00,30.77,30.78,30.77,30.78,2400.0,29.7468,29.7565,29.7468,29.7565,2400.0
2012-09-13 15:25:00,30.83,30.83,30.83,30.83,1200.0,29.8048,29.8048,29.8048,29.8048,1200.0
2012-09-13 15:30:00,30.82,30.83,30.82,30.82,11700.0,29.7952,29.8048,29.7952,29.7952,11700.0
2012-09-13 15:35:00,30.83,30.84,30.83,30.84,25500.0,29.8048,29.8145,29.8048,29.8145,25500.0
2012-09-13 15:40:00,30.83,30.84,30.83,30.83,32400.0,29.8048,29.8145,29.8048,29.8048,32400.0
2012-09-13 15:45:00,30.81,30.81,30.79,30.79,8100.0,29.7855,29.7855,29.7662,29.7662,8100.0
2012-09-13 15:50:00,30.79,30.79,30.77,30.77,1200.0,29.7662,29.7662,29.7468,29.7468,1200.0
2012-09-13 15:55:00,30.73,30.77,30.73,30.75,21000.0,29.7082,29.7468,29.7082,29.7275,21000.0
2012-09-14 09:30:00,30.87,30.88,30.87,30.88,4500.0,29.8435,29.8532,29.8435,29.8532,4500.0
2012-09-14 09:35:00,30.85,30.85,30.8,30.83,5400.0,29.8242,29.8242,29.7758,29.8048,5400.0
2012-09-14 09:40:00,30.86,30.86,30.83,30.85,1500.0,29.8338,29.8338,29.8048,29.8242,1500.0
2012-09-14 09:45:00,30.85,30.85,30.85,30.85,1800.0,29.8242,29.8242,29.8242,29.8242,1800.0
2012-09-14 09:50:00,30.84,30.95,30.84,30.91,10800.0,29.8145,29.9208,29.8145,29.8822,10800.0
2012-09-14 09:55:00,30.93,31.0,30.87,30.99,35700.0,29.9015,29.9692,29.8435,29.9595,35700.0
2012-09-14 10:00:00,31.03,31.07,31.03,31.07,37200.0,29.9982,30.0368,29.9982,30.0368,37200.0
2012-09-14 10:05:00,31.08,31.12,31.08,31.12,31500.0,30.0465,30.0852,30.0465,30.0852,31500.0
2012-09-14 10:10:00,31.1,31.16,31.09,31.14,10500.0,30.0659,30.1239,30.0562,30.1045,10500.0
2012-09-14 10:15:00,31.17,31.18,31.15,31.18,12300.0,30.1335,30.1432,30.1142,30.1432,12300.0
2012-09-14 10:20:00,31.18,31.21,31.18,31.2,6900.0,30.1432,30.1722,30.1432,30.1625,6900.0
2012-09-14 10:25:00,31.2,31.2,31.16,31.16,2100.0,30.1625,30.1625,30.1239,30.1239,2100.0
2012-09-14 10:30:00,31.14,31.14,31.06,31.06,3900.0,30.1045,30.1045,30.0272,30.0272,3900.0
2012-09-14 10:35:00,31.06,31.07,31.05,31.05,5100.0,30.0272,30.0368,30.0175,30.0175,5100.0
2012-09-14 10:40:00,31.04,31.05,31.01,31.03,33000.0,30.0078,30.0175,29.9788,29.9982,33000.0
2012-09-14 10:45:00,31.03,31.03,31.03,31.03,900.0,29.9982,29.9982,29.9982,29.9982,900.0
2012-09-14 10:50:00,31.01,31.01,31.0,31.01,9600.0,29.9788,29.9788,29.9692,29.9788,9600.0
2012-09-14 10:55:00,31.03,31.03,31.01,31.01,9300.0,29.9982,29.9982,29.9788,29.9788,9300.0
2012-09-14 11:00:00,31.02,31.03,31.01,31.03,2400.0,29.9885,29.9982,29.9788,29.9982,2400.0
2012-09-14 11:05:00,31.01,31.02,31.0,31.02,6600.0,29.9788,29.9885,29.9692,29.9885,6600.0
2012-09-14 11:10:00,31.03,31.07,31.03,31.06,24600.0,29.9982,30.0368,29.9982,30.0272,24600.0
2012-09-14 11:15:00,31.04,31.04,31.03,31.04,1500.0,30.0078,30.0078,29.9982,30.0078,1500.0
2012-09-14 11:20:00,31.05,31.05,31.05,31.05,300.0,30.0175,30.0175,30.0175,30.0175,300.0
2012-09-14 11:25:00,31.06,31.06,31.05,31.05,2100.0,30.0272,30.0272,30.0175,30.0175,2100.0
2012-09-14 11:30:00,31.04,31.05,31.04,31.05,5100.0,30.0078,30.0175,30.0078,30.0175,5100.0
2012-09-14 11:35:00,31.05,31.06,31.02,31.02,3300.0,30.0175,30.0272,29.9885,29.9885,3300.0
2012-09-14 11:40:00,31.04,31.04,31.04,31.04,2700.0,30.0078,30.0078,30.0078,30.0078,2700.0
2012-09-14 11:45:00,31.04,31.05,31.04,31.05,3000.0,30.0078,30.0175,30.0078,30.0175,3000.0
2012-09-14 11:50:00,31.01,31.01,30.99,30.99,3000.0,29.9788,29.9788,29.9595,29.9595,3000.0
2012-09-14 11:55:00,30.99,30.99,30.99,30.99,0.0,29.9595,29.9595,29.9595,29.9595,0.0
2012-09-14 12:00:00,30.98,30.98,30.97,30.97,1500.0,29.9498,29.9498,29.9402,29.9402,1500.0
2012-09-14 12:05:00,30.96,30.96,30.95,30.95,6600.0,29.9305,29.9305,29.9208,29.9208,6600.0
2012-09-14 12:10:00,30.95,30.95,30.95,30.95,0.0,29.9208,29.9208,29.9208,29.9208,0.0
2012-09-14 12:15:00,30.97,30.97,30.97,30.97,1200.0,29.9402,29.9402,29.9402,29.9402,1200.0
2012-09-14 12:20:00,30.99,31.0,30.99,30.99,2100.0,29.9595,29.9692,29.9595,29.9595,2100.0
2012-09-14 12:25:00,31.0,31.0,30.99,31.0,5700.0,29.9692,29.9692,29.9595,29.9692,5700.0
2012-09-14 12:30:00,30.99,30.99,30.98,30.98,3600.0,29.9595,29.9595,29.9498,29.9498,3600.0
2012-09-14 12:35:00,30.96,30.96,30.96,30.96,300.0,29.9305,29.9305,29.9305,29.9305,300.0
2012-09-14 12:40:00,30.97,30.97,30.97,30.97,1200.0,29.9402,29.9402,29.9402,29.9402,1200.0
2012-09-14 12:45:00,30.97,30.97,30.97,30.97,0.0,29.9402,29.9402,29.9402,29.9402,0.0
2012-09-14 12:50:00,30.96,30.98,30.96,30.98,3000.0,29.9305,29.9498,29.9305,29.9498,3000.0
2012-09-14 12:55:00,30.97,30.97,30.94,30.94,1500.0,29.9402,29.9402,29.9112,29.9112,1500.0
2012-09-14 13:00:00,30.93,30.95,30.93,30.94,1800.0,29.9015,29.9208,29.9015,29.9112,1800.0
2012-09-14 13:05:00,30.94,30.96,30.94,30.96,900.0,29.9112,29.9305,29.9112,29.9305,900.0
2012-09-14 13:10:00,30.96,30.96,30.96,30.96,2100.0,29.9305,29.9305,29.9305,29.9305,2100.0
2012-09-14 13:15:00,30.95,30.96,30.95,30.96,2100.0,29.9208,29.9305,29.9208,29.9305,2100.0
2012-09-14 13:20:00,30.97,30.97,30.97,30.97,900.0,29.9402,29.9402,29.9402,29.9402,900.0
2012-09-14 13:25:00,30.93,30.93,30.9,30.9,3000.0,29.9015,29.9015,29.8725,29.8725,3000.0
2012-09-14 13:30:00,30.9,30.92,30.9,30.92,1800.0,29.8725,29.8918,29.8725,29.8918,1800.0
2012-09-14 13:35:00,30.91,30.91,30.91,30.91,1500.0,29.8822,29.8822,29.8822,29.8822,1500.0
2012-09-14 13:40:00,30.91,30.91,30.91,30.91,0.0,29.8822,29.8822,29.8822,29.8822,0.0
2012-09-14 13:45:00,30.88,30.91,30.88,30.91,6900.0,29.8532,29.8822,29.8532,29.8822,6900.0
2012-09-14 13:50:00,30.9,30.9,30.89,30.89,1800.0,29.8725,29.8725,29.8628,29.8628,1800.0
2012-09-14 13:55:00,30.91,30.94,30.91,30.94,1200.0,29.8822,29.9112,29.8822,29.9112,1200.0
2012-09-14 14:00:00,30.95,30.95,30.94,30.95,2700.0,29.9208,29.9208,29.9112,29.9208,2700.0
2012-09-14 14:05:00,30.96,30.96,30.95,30.95,1500.0,29.9305,29.9305,29.9208,29.9208,1500.0
2012-09-14 14:10:00,30.97,30.97,30.96,30.96,3900.0,29.9402,29.9402,29.9305,29.9305,3900.0
2012-09-14 14:15:00,30.96,30.96,30.96,30.96,600.0,29.9305,29.9305,29.9305,29.9305,600.0
2012-09-14 14:20:00,30.96,30.96,30.96,30.96,600.0,29.9305,29.9305,29.9305,29.9305,600.0
2012-09-14 14:25:00,30.98,30.98,30.98,30.98,2400.0,29.9498,29.9498,29.9498,29.9498,2400.0
2012-09-14 14:30:00,30.97,30.97,30.93,30.93,3300.0,29.9402,29.9402,29.9015,29.9015,3300.0
2012-09-14 14:35:00,30.94,30.94,30.94,30.94,1200.0,29.9112,29.9112,29.9112,29.9112,1200.0
2012-09-14 14:40:00,30.92,30.93,30.92,30.93,900.0,29.8918,29.9015,29.8918,29.9015,900.0
2012-09-14 14:45:00,30.92,30.92,30.92,30.92,600.0,29.8918,29.8918,29.8918,29.8918,600.0
2012-09-14 14:50:00,30.94,30.94,30.93,30.93,3300.0,29.9112,29.9112,29.9015,29.9015,3300.0
2012-09-14 14:55:00,30.92,30.96,30.92,30.95,2700.0,29.8918,29.9305,29.8918,29.9208,2700.0
2012-09-14 15:00:00,30.96,30.96,30.94,30.94,2700.0,29.9305,29.9305,29.9112,29.9112,2700.0
2012-09-14 15:05:00,30.94,30.95,30.94,30.94,4500.0,29.9112,29.9208,29.9112,29.9112,4500.0
2012-09-14 15:10:00,30.94,30.94,30.92,30.94,5400.0,29.9112,29.9112,29.8918,29.9112,5400.0
2012-09-14 15:15:00,30.93,30.93,30.92,30.93,1500.0,29.9015,29.9015,29.8918,29.9015,1500.0
2012-09-14 15:20:00,30.93,30.93,30.92,30.92,4800.0,29.9015,29.9015,29.8918,29.8918,4800.0
2012-09-14 15:25:00,30.91,30.93,30.91,30.93,7200.0,29.8822,29.9015,29.8822,29.9015,7200.0
2012-09-14 15:30:00,30.93,30.93,30.93,30.93,1800.0,29.9015,29.9015,29.9015,29.9015,1800.0
2012-09-14 15:35:00,30.92,30.98,30.92,30.98,4500.0,29.8918,29.9498,29.8918,29.9498,4500.0
2012-09-14 15:40:00,30.97,30.97,30.94,30.94,4800.0,29.9402,29.9402,29.9112,29.9112,4800.0
2012-09-14 15:45:00,30.93,30.93,30.91,30.91,900.0,29.9015,29.9015,29.8822,29.8822,900.0
2012-09-14 15:50:00,30.91,30.95,30.91,30.93,9900.0,29.8822,29.9208,29.8822,29.9015,9900.0
2012-09-14 15:55:00,30.94,30.98,30.94,30.98,11400.0,29.9112,29.9498,29.9112,29.9498,11400.0
2012-09-17 09:30:00,31.09,31.09,30.72,30.94,9000.0,30.0562,30.0562,29.6985,29.9112,9000.0
2012-09-17 09:35:00,30.93,30.99,30.93,30.98,15300.0,29.9015,29.9595,29.9015,29.9498,15300.0
2012-09-17 09:40:00,30.99,31.0,30.99,31.0,600.0,29.9595,29.9692,29.9595,29.9692,600.0
2012-09-17 09:45:00,31.03,31.03,31.01,31.01,600.0,29.9982,29.9982,29.9788,29.9788,600.0
2012-09-17 09:50:00,31.12,31.12,31.12,31.12,300.0,30.0852,30.0852,30.0852,30.0852,300.0
2012-09-17 09:55:00,31.13,31.14,31.13,31.14,1200.0,30.0949,30.1045,30.0949,30.1045,1200.0
2012-09-17 10:00:00,31.16,31.17,31.16,31.17,5100.0,30.1239,30.1335,30.1239,30.1335,5100.0
2012-09-17 10:05:00,31.18,31.18,31.18,31.18,300.0,30.1432,30.1432,30.1432,30.1432,300.0
2012-09-17 10:10:00,31.19,31.2,31.17,31.17,17100.0,30.1529,30.1625,30.1335,30.1335,17100.0
2012-09-17 10:15:00,31.16,31.16,31.15,31.16,1800.0,30.1239,30.1239,30.1142,30.1239,1800.0
2012-09-17 10:20:00,31.12,31.12,31.12,31.12,600.0,30.0852,30.0852,30.0852,30.0852,600.0
2012-09-17 10:25:00,31.21,31.22,31.21,31.22,2100.0,30.1722,30.1819,30.1722,30.1819,2100.0
2012-09-17 10:30:00,31.21,31.23,31.2,31.22,23100.0,30.1722,30.1915,30.1625,30.1819,23100.0
2012-09-17 10:35:00,31.16,31.16,31.16,31.16,300.0,30.1239,30.1239,30.1239,30.1239,300.0
2012-09-17 10:40:00,31.17,31.2,31.17,31.2,10800.0,30.1335,30.1625,30.1335,30.1625,10800.0
2012-09-17 10:45:00,31.19,31.19,31.19,31.19,900.0,30.1529,30.1529,30.1529,30.1529,900.0
2012-09-17 10:50:00,31.21,31.21,31.17,31.18,5400.0,30.1722,30.1722,30.1335,30.1432,5400.0
2012-09-17 10:55:00,31.17,31.17,31.17,31.17,1500.0,30.1335,30.1335,30.1335,30.1335,1500.0
2012-09-17 11:00:00,31.18,31.18,31.17,31.17,2400.0,30.1432,30.1432,30.1335,30.1335,2400.0
2012-09-17 11:05:00,31.17,31.17,31.14,31.14,2400.0,30.1335,30.1335,30.1045,30.1045,2400.0
2012-09-17 11:10:00,31.14,31.14,31.14,31.14,0.0,30.1045,30.1045,30.1045,30.1045,0.0
2012-09-17 11:15:00,31.17,31.17,31.17,31.17,300.0,30.1335,30.1335,30.1335,30.1335,300.0
2012-09-17 11:20:00,31.17,31.17,31.17,31.17,0.0,30.1335,30.1335,30.1335,30.1335,0.0
2012-09-17 11:25:00,31.16,31.16,31.15,31.16,900.0,30.1239,30.1239,30.1142,30.1239,900.0
2012-09-17 11:30:00,31.15,31.15,31.13,31.13,600.0,30.1142,30.1142,30.0949,30.0949,600.0
2012-09-17 11:35:00,31.13,31.13,31.13,31.13,300.0,30.0949,30.0949,30.0949,30.0949,300.0
2012-09-17 11:40:00,31.14,31.14,31.14,31.14,300.0,30.1045,30.1045,30.1045,30.1045,300.0
2012-09-17 11:45:00,31.14,31.14,31.14,31.14,1500.0,30.1045,30.1045,30.1045,30.1045,1500.0
2012-09-17 11:50:00,31.14,31.14,31.14,31.14,0.0,30.1045,30.1045,30.1045,30.1045,0.0
2012-09-17 11:55:00,31.14,31.14,31.14,31.14,0.0,30.1045,30.1045,30.1045,30.1045,0.0
2012-09-17 12:00:00,31.14,31.14,31.14,31.14,0.0,30.1045,30.1045,30.1045,30.1045,0.0
2012-09-17 12:05:00,31.14,31.14,31.13,31.14,6300.0,30.1045,30.1045,30.0949,30.1045,6300.0
2012-09-17 12:10:00,31.14,31.14,31.14,31.14,0.0,30.1045,30.1045,30.1045,30.1045,0.0
2012-09-17 12:15:00,31.15,31.15,31.15,31.15,300.0,30.1142,30.1142,30.1142,30.1142,300.0
2012-09-17 12:20:00,31.16,31.16,31.16,31.16,600.0,30.1239,30.1239,30.1239,30.1239,600.0
2012-09-17 12:25:00,31.16,31.16,31.16,31.16,300.0,30.1239,30.1239,30.1239,30.1239,300.0
2012-09-17 12:30:00,31.16,31.16,31.16,31.16,0.0,30.1239,30.1239,30.1239,30.1239,0.0
2012-09-17 12:35:00,31.16,31.16,31.14,31.14,5400.0,30.1239,30.1239,30.1045,30.1045,5400.0
2012-09-17 12:40:00,31.14,31.14,31.14,31.14,0.0,30.1045,30.1045,30.1045,30.1045,0.0
2012-09-17 12:45:00,31.16,31.16,31.16,31.16,300.0,30.1239,30.1239,30.1239,30.1239,300.0
2012-09-17 12:50:00,31.16,31.16,31.16,31.16,0.0,30.1239,30.1239,30.1239,30.1239,0.0
2012-09-17 12:55:00,31.16,31.16,31.14,31.14,1200.0,30.1239,30.1239,30.1045,30.1045,1200.0
2012-09-17 13:00:00,31.16,31.16,31.15,31.15,600.0,30.1239,30.1239,30.1142,30.1142,600.0
2012-09-17 13:05:00,31.14,31.14,31.14,31.14,3000.0,30.1045,30.1045,30.1045,30.1045,3000.0
2012-09-17 13:10:00,31.15,31.16,31.15,31.16,900.0,30.1142,30.1239,30.1142,30.1239,900.0
2012-09-17 13:15:00,31.16,31.16,31.14,31.14,2100.0,30.1239,30.1239,30.1045,30.1045,2100.0
2012-09-17 13:20:00,31.12,31.12,31.12,31.12,300.0,30.0852,30.0852,30.0852,30.0852,300.0
2012-09-17 13:25:00,31.11,31.11,31.11,31.11,300.0,30.0755,30.0755,30.0755,30.0755,300.0
2012-09-17 13:30:00,31.13,31.13,31.13,31.13,900.0,30.0949,30.0949,30.0949,30.0949,900.0
2012-09-17 13:35:00,31.14,31.14,31.13,31.13,900.0,30.1045,30.1045,30.0949,30.0949,900.0
2012-09-17 13:40:00,31.13,31.13,31.13,31.13,0.0,30.0949,30.0949,30.0949,30.0949,0.0
2012-09-17 13:45:00,31.13,31.13,31.13,31.13,0.0,30.0949,30.0949,30.0949,30.0949,0.0
2012-09-17 13:50:00,31.14,31.14,31.12,31.12,3300.0,30.1045,30.1045,30.0852,30.0852,3300.0
2012-09-17 13:55:00,31.12,31.14,31.12,31.14,1800.0,30.0852,30.1045,30.0852,30.1045,1800.0
2012-09-17 14:00:00,31.15,31.15,31.13,31.15,17700.0,30.1142,30.1142,30.0949,30.1142,17700.0
2012-09-17 14:05:00,31.14,31.15,31.13,31.13,7200.0,30.1045,30.1142,30.0949,30.0949,7200.0
2012-09-17 14:10:00,31.13,31.13,31.13,31.13,0.0,30.0949,30.0949,30.0949,30.0949,0.0
2012-09-17 14:15:00,31.12,31.15,31.12,31.15,900.0,30.0852,30.1142,30.0852,30.1142,900.0
2012-09-17 14:20:00,31.16,31.17,31.15,31.15,1500.0,30.1239,30.1335,30.1142,30.1142,1500.0
2012-09-17 14:25:00,31.17,31.17,31.17,31.17,600.0,30.1335,30.1335,30.1335,30.1335,600.0
2012-09-17 14:30:00,31.15,31.15,31.15,31.15,300.0,30.1142,30.1142,30.1142,30.1142,300.0
2012-09-17 14:35:00,31.15,31.15,31.15,31.15,0.0,30.1142,30.1142,30.1142,30.1142,0.0
2012-09-17 14:40:00,31.15,31.15,31.15,31.15,0.0,30.1142,30.1142,30.1142,30.1142,0.0
2012-09-17 14:45:00,31.15,31.15,31.15,31.15,0.0,30.1142,30.1142,30.1142,30.1142,0.0
2012-09-17 14:50:00,31.15,31.15,31.15,31.15,0.0,30.1142,30.1142,30.1142,30.1142,0.0
2012-09-17 14:55:00,31.15,31.15,31.15,31.15,0.0,30.1142,30.1142,30.1142,30.1142,0.0
2012-09-17 15:00:00,31.19,31.19,31.19,31.19,2400.0,30.1529,30.1529,30.1529,30.1529,2400.0
2012-09-17 15:05:00,31.21,31.21,31.21,31.21,600.0,30.1722,30.1722,30.1722,30.1722,600.0
2012-09-17 15:10:00,31.22,31.23,31.22,31.23,1800.0,30.1819,30.1915,30.1819,30.1915,1800.0
2012-09-17 15:15:00,31.23,31.23,31.23,31.23,0.0,30.1915,30.1915,30.1915,30.1915,0.0
2012-09-17 15:20:00,31.21,31.26,31.21,31.24,1800.0,30.1722,30.2205,30.1722,30.2012,1800.0
2012-09-17 15:25:00,31.23,31.23,31.23,31.23,600.0,30.1915,30.1915,30.1915,30.1915,600.0
2012-09-17 15:30:00,31.24,31.24,31.24,31.24,2700.0,30.2012,30.2012,30.2012,30.2012,2700.0
2012-09-17 15:35:00,31.24,31.24,31.21,31.22,1500.0,30.2012,30.2012,30.1722,30.1819,1500.0
2012-09-17 15:40:00,31.24,31.28,31.24,31.28,3000.0,30.2012,30.2399,30.2012,30.2399,3000.0
2012-09-17 15:45:00,31.29,31.3,31.28,31.28,4200.0,30.2495,30.2592,30.2399,30.2399,4200.0
2012-09-17 15:50:00,31.28,31.3,31.27,31.29,7500.0,30.2399,30.2592,30.2302,30.2495,7500.0
2012-09-17 15:55:00,31.31,31.33,31.3,31.3,15300.0,30.2689,30.2882,30.2592,30.2592,15300.0
2012-09-18 09:30:00,31.33,31.4,31.31,31.31,4200.0,30.2882,30.3559,30.2689,30.2689,4200.0
2012-09-18 09:35:00,31.32,31.4,31.32,31.39,1500.0,30.2785,30.3559,30.2785,30.3462,1500.0
2012-09-18 09:40:00,31.42,31.45,31.42,31.45,1500.0,30.3752,30.4042,30.3752,30.4042,1500.0
2012-09-18 09:45:00,31.45,31.5,31.45,31.5,1800.0,30.4042,30.4525,30.4042,30.4525,1800.0
2012-09-18 09:50:00,31.49,31.49,31.44,31.47,49800.0,30.4429,30.4429,30.3945,30.4235,49800.0
2012-09-18 09:55:00,31.45,31.45,31.45,31.45,600.0,30.4042,30.4042,30.4042,30.4042,600.0
2012-09-18 10:00:00,31.45,31.49,31.45,31.47,2100.0,30.4042,30.4429,30.4042,30.4235,2100.0
2012-09-18 10:05:00,31.47,31.47,31.45,31.47,1800.0,30.4235,30.4235,30.4042,30.4235,1800.0
2012-09-18 10:10:00,31.46,31.52,31.46,31.5,114900.0,30.4139,30.4719,30.4139,30.4525,114900.0
2012-09-18 10:15:00,31.5,31.51,31.46,31.47,71700.0,30.4525,30.4622,30.4139,30.4235,71700.0
2012-09-18 10:20:00,31.47,31.49,31.47,31.48,35700.0,30.4235,30.4429,30.4235,30.4332,35700.0
2012-09-18 10:25:00,31.49,31.54,31.49,31.5,54300.0,30.4429,30.4912,30.4429,30.4525,54300.0
2012-09-18 10:30:00,31.5,31.54,31.49,31.54,7500.0,30.4525,30.4912,30.4429,30.4912,7500.0
2012-09-18 10:35:00,31.57,31.58,31.55,31.57,18600.0,30.5202,30.5299,30.5009,30.5202,18600.0
2012-09-18 10:40:00,31.58,31.58,31.54,31.56,12300.0,30.5299,30.5299,30.4912,30.5106,12300.0
2012-09-18 10:45:00,31.55,31.55,31.51,31.51,5100.0,30.5009,30.5009,30.4622,30.4622,5100.0
2012-09-18 10:50:00,31.52,31.53,31.5,31.53,10200.0,30.4719,30.4816,30.4525,30.4816,10200.0
2012-09-18 10:55:00,31.53,31.56,31.52,31.56,8400.0,30.4816,30.5106,30.4719,30.5106,8400.0
2012-09-18 11:00:00,31.58,31.59,31.56,31.56,2400.0,30.5299,30.5396,30.5106,30.5106,2400.0
2012-09-18 11:05:00,31.56,31.58,31.52,31.55,33900.0,30.5106,30.5299,30.4719,30.5009,33900.0
2012-09-18 11:10:00,31.55,31.56,31.54,31.56,2700.0,30.5009,30.5106,30.4912,30.5106,2700.0
2012-09-18 11:15:00,31.55,31.57,31.55,31.56,3600.0,30.5009,30.5202,30.5009,30.5106,3600.0
2012-09-18 11:20:00,31.56,31.56,31.56,31.56,1200.0,30.5106,30.5106,30.5106,30.5106,1200.0
2012-09-18 11:25:00,31.56,31.56,31.56,31.56,600.0,30.5106,30.5106,30.5106,30.5106,600.0
2012-09-18 11:30:00,31.55,31.55,31.53,31.54,2400.0,30.5009,30.5009,30.4816,30.4912,2400.0
2012-09-18 11:35:00,31.56,31.56,31.55,31.55,600.0,30.5106,30.5106,30.5009,30.5009,600.0
2012-09-18 11:40:00,31.52,31.54,31.52,31.54,6000.0,30.4719,30.4912,30.4719,30.4912,6000.0
2012-09-18 11:45:00,31.54,31.54,31.54,31.54,600.0,30.4912,30.4912,30.4912,30.4912,600.0
2012-09-18 11:50:00,31.55,31.55,31.55,31.55,900.0,30.5009,30.5009,30.5009,30.5009,900.0
2012-09-18 11:55:00,31.53,31.55,31.53,31.55,1200.0,30.4816,30.5009,30.4816,30.5009,1200.0
2012-09-18 12:00:00,31.54,31.54,31.52,31.52,1200.0,30.4912,30.4912,30.4719,30.4719,1200.0
2012-09-18 12:05:00,31.52,31.52,31.52,31.52,0.0,30.4719,30.4719,30.4719,30.4719,0.0
2012-09-18 12:10:00,31.52,31.52,31.49,31.49,2100.0,30.4719,30.4719,30.4429,30.4429,2100.0
2012-09-18 12:15:00,31.48,31.48,31.48,31.48,300.0,30.4332,30.4332,30.4332,30.4332,300.0
2012-09-18 12:20:00,31.45,31.45,31.44,31.44,2100.0,30.4042,30.4042,30.3945,30.3945,2100.0
2012-09-18 12:25:00,31.44,31.44,31.44,31.44,4200.0,30.3945,30.3945,30.3945,30.3945,4200.0
2012-09-18 12:30:00,31.44,31.44,31.44,31.44,0.0,30.3945,30.3945,30.3945,30.3945,0.0
2012-09-18 12:35:00,31.43,31.43,31.41,31.42,1800.0,30.3849,30.3849,30.3655,30.3752,1800.0
2012-09-18 12:40:00,31.45,31.45,31.45,31.45,600.0,30.4042,30.4042,30.4042,30.4042,600.0
2012-09-18 12:45:00,31.45,31.45,31.45,31.45,0.0,30.4042,30.4042,30.4042,30.4042,0.0
2012-09-18 12:50:00,31.45,31.48,31.45,31.48,1200.0,30.4042,30.4332,30.4042,30.4332,1200.0
2012-09-18 12:55:00,31.48,31.48,31.48,31.48,600.0,30.4332,30.4332,30.4332,30.4332,600.0
2012-09-18 13:00:00,31.49,31.49,31.49,31.49,600.0,30.4429,30.4429,30.4429,30.4429,600.0
2012-09-18 13:05:00,31.48,31.48,31.48,31.48,300.0,30.4332,30.4332,30.4332,30.4332,300.0
2012-09-18 13:10:00,31.48,31.48,31.48,31.48,0.0,30.4332,30.4332,30.4332,30.4332,0.0
2012-09-18 13:15:00,31.52,31.55,31.52,31.55,8100.0,30.4719,30.5009,30.4719,30.5009,8100.0
2012-09-18 13:20:00,31.56,31.58,31.56,31.58,2100.0,30.5106,30.5299,30.5106,30.5299,2100.0
2012-09-18 13:25:00,31.57,31.58,31.57,31.57,2100.0,30.5202,30.5299,30.5202,30.5202,2100.0
2012-09-18 13:30:00,31.57,31.57,31.57,31.57,6600.0,30.5202,30.5202,30.5202,30.5202,6600.0
2012-09-18 13:35:00,31.57,31.57,31.57,31.57,2400.0,30.5202,30.5202,30.5202,30.5202,2400.0
2012-09-18 13:40:00,31.55,31.57,31.55,31.57,20100.0,30.5009,30.5202,30.5009,30.5202,20100.0
2012-09-18 13:45:00,31.55,31.56,31.55,31.56,1200.0,30.5009,30.5106,30.5009,30.5106,1200.0
2012-09-18 13:50:00,31.55,31.55,31.52,31.52,600.0,30.5009,30.5009,30.4719,30.4719,600.0
2012-09-18 13:55:00,31.51,31.53,31.51,31.53,5700.0,30.4622,30.4816,30.4622,30.4816,5700.0
2012-09-18 14:00:00,31.53,31.54,31.53,31.54,600.0,30.4816,30.4912,30.4816,30.4912,600.0
2012-09-18 14:05:00,31.53,31.53,31.52,31.52,900.0,30.4816,30.4816,30.4719,30.4719,900.0
2012-09-18 14:10:00,31.53,31.54,31.53,31.54,5400.0,30.4816,30.4912,30.4816,30.4912,5400.0
2012-09-18 14:15:00,31.55,31.57,31.55,31.57,2100.0,30.5009,30.5202,30.5009,30.5202,2100.0
2012-09-18 14:20:00,31.57,31.57,31.56,31.56,900.0,30.5202,30.5202,30.5106,30.5106,900.0
2012-09-18 14:25:00,31.56,31.56,31.56,31.56,300.0,30.5106,30.5106,30.5106,30.5106,300.0
2012-09-18 14:30:00,31.57,31.57,31.57,31.57,1200.0,30.5202,30.5202,30.5202,30.5202,1200.0
2012-09-18 14:35:00,31.57,31.57,31.55,31.56,1500.0,30.5202,30.5202,30.5009,30.5106,1500.0
2012-09-18 14:40:00,31.57,31.57,31.56,31.57,6000.0,30.5202,30.5202,30.5106,30.5202,6000.0
2012-09-18 14:45:00,31.57,31.59,31.57,31.58,7500.0,30.5202,30.5396,30.5202,30.5299,7500.0
2012-09-18 14:50:00,31.57,31.57,31.56,31.56,1800.0,30.5202,30.5202,30.5106,30.5106,1800.0
2012-09-18 14:55:00,31.55,31.55,31.54,31.54,600.0,30.5009,30.5009,30.4912,30.4912,600.0
2012-09-18 15:00:00,31.54,31.54,31.54,31.54,1800.0,30.4912,30.4912,30.4912,30.4912,1800.0
2012-09-18 15:05:00,31.54,31.57,31.54,31.56,2700.0,30.4912,30.5202,30.4912,30.5106,2700.0
2012-09-18 15:10:00,31.56,31.56,31.54,31.55,1200.0,30.5106,30.5106,30.4912,30.5009,1200.0
2012-09-18 15:15:00,31.55,31.55,31.52,31.52,1200.0,30.5009,30.5009,30.4719,30.4719,1200.0
2012-09-18 15:20:00,31.52,31.52,31.51,31.51,1800.0,30.4719,30.4719,30.4622,30.4622,1800.0
2012-09-18 15:25:00,31.51,31.52,31.51,31.52,1500.0,30.4622,30.4719,30.4622,30.4719,1500.0
2012-09-18 15:30:00,31.52,31.52,31.52,31.52,1200.0,30.4719,30.4719,30.4719,30.4719,1200.0
2012-09-18 15:35:00,31.55,31.55,31.53,31.54,3000.0,30.5009,30.5009,30.4816,30.4912,3000.0
2012-09-18 15:40:00,31.56,31.56,31.54,31.56,3600.0,30.5106,30.5106,30.4912,30.5106,3600.0
2012-09-18 15:45:00,31.57,31.58,31.57,31.58,2700.0,30.5202,30.5299,30.5202,30.5299,2700.0
2012-09-18 15:50:00,31.57,31.6,31.56,31.56,39900.0,30.5202,30.5492,30.5106,30.5106,39900.0
2012-09-18 15:55:00,31.55,31.6,31.55,31.6,7800.0,30.5009,30.5492,30.5009,30.5492,7800.0
2012-09-19 09:30:00,31.73,31.79,31.7,31.77,11400.0,30.6749,30.7329,30.6459,30.7136,11400.0
2012-09-19 09:35:00,31.79,31.83,31.79,31.81,3300.0,30.7329,30.7716,30.7329,30.7522,3300.0
2012-09-19 09:40:00,31.8,31.81,31.79,31.8,6300.0,30.7426,30.7522,30.7329,30.7426,6300.0
2012-09-19 09:45:00,31.77,31.8,31.72,31.72,5700.0,30.7136,30.7426,30.6652,30.6652,5700.0
2012-09-19 09:50:00,31.72,31.77,31.72,31.77,30300.0,30.6652,30.7136,30.6652,30.7136,30300.0
2012-09-19 09:55:00,31.76,31.76,31.72,31.72,2700.0,30.7039,30.7039,30.6652,30.6652,2700.0
2012-09-19 10:00:00,31.77,31.82,31.77,31.82,1200.0,30.7136,30.7619,30.7136,30.7619,1200.0
2012-09-19 10:05:00,31.83,31.83,31.79,31.79,600.0,30.7716,30.7716,30.7329,30.7329,600.0
2012-09-19 10:10:00,31.7,31.74,31.7,31.73,1800.0,30.6459,30.6846,30.6459,30.6749,1800.0
2012-09-19 10:15:00,31.75,31.75,31.75,31.75,300.0,30.6942,30.6942,30.6942,30.6942,300.0
2012-09-19 10:20:00,31.68,31.7,31.68,31.68,1800.0,30.6266,30.6459,30.6266,30.6266,1800.0
2012-09-19 10:25:00,31.69,31.71,31.68,31.68,3900.0,30.6362,30.6556,30.6266,30.6266,3900.0
2012-09-19 10:30:00,31.62,31.64,31.61,31.61,1200.0,30.5686,30.5879,30.5589,30.5589,1200.0
2012-09-19 10:35:00,31.61,31.61,31.61,31.61,0.0,30.5589,30.5589,30.5589,30.5589,0.0
2012-09-19 10:40:00,31.67,31.67,31.65,31.65,15000.0,30.6169,30.6169,30.5976,30.5976,15000.0
2012-09-19 10:45:00,31.63,31.67,31.63,31.67,3000.0,30.5782,30.6169,30.5782,30.6169,3000.0
2012-09-19 10:50:00,31.64,31.65,31.63,31.63,2700.0,30.5879,30.5976,30.5782,30.5782,2700.0
2012-09-19 10:55:00,31.65,31.68,31.65,31.68,3300.0,30.5976,30.6266,30.5976,30.6266,3300.0
2012-09-19 11:00:00,31.68,31.7,31.68,31.7,1500.0,30.6266,30.6459,30.6266,30.6459,1500.0
2012-09-19 11:05:00,31.71,31.75,31.71,31.75,8400.0,30.6556,30.6942,30.6556,30.6942,8400.0
2012-09-19 11:10:00,31.74,31.77,31.74,31.76,23100.0,30.6846,30.7136,30.6846,30.7039,23100.0
2012-09-19 11:15:00,31.77,31.8,31.77,31.8,18600.0,30.7136,30.7426,30.7136,30.7426,18600.0
2012-09-19 11:20:00,31.81,31.81,31.79,31.79,2100.0,30.7522,30.7522,30.7329,30.7329,2100.0
2012-09-19 11:25:00,31.77,31.79,31.77,31.77,1800.0,30.7136,30.7329,30.7136,30.7136,1800.0
2012-09-19 11:30:00,31.76,31.76,31.73,31.73,5100.0,30.7039,30.7039,30.6749,30.6749,5100.0
2012-09-19 11:35:00,31.72,31.72,31.7,31.7,1500.0,30.6652,30.6652,30.6459,30.6459,1500.0
2012-09-19 11:40:00,31.68,31.72,31.68,31.69,3900.0,30.6266,30.6652,30.6266,30.6362,3900.0
2012-09-19 11:45:00,31.71,31.71,31.71,31.71,300.0,30.6556,30.6556,30.6556,30.6556,300.0
2012-09-19 11:50:00,31.75,31.75,31.75,31.75,1200.0,30.6942,30.6942,30.6942,30.6942,1200.0
2012-09-19 11:55:00,31.73,31.73,31.71,31.71,2100.0,30.6749,30.6749,30.6556,30.6556,2100.0
2012-09-19 12:00:00,31.72,31.72,31.69,31.69,9900.0,30.6652,30.6652,30.6362,30.6362,9900.0
2012-09-19 12:05:00,31.67,31.68,31.67,31.68,600.0,30.6169,30.6266,30.6169,30.6266,600.0
2012-09-19 12:10:00,31.71,31.74,31.69,31.72,4500.0,30.6556,30.6846,30.6362,30.6652,4500.0
2012-09-19 12:15:00,31.74,31.74,31.71,31.71,12300.0,30.6846,30.6846,30.6556,30.6556,12300.0
2012-09-19 12:20:00,31.71,31.72,31.71,31.72,600.0,30.6556,30.6652,30.6556,30.6652,600.0
2012-09-19 12:25:00,31.72,31.75,31.72,31.75,1200.0,30.6652,30.6942,30.6652,30.6942,1200.0
2012-09-19 12:30:00,31.75,31.75,31.75,31.75,0.0,30.6942,30.6942,30.6942,30.6942,0.0
2012-09-19 12:35:00,31.77,31.78,31.77,31.78,2400.0,30.7136,30.7232,30.7136,30.7232,2400.0
2012-09-19 12:40:00,31.77,31.77,31.77,31.77,300.0,30.7136,30.7136,30.7136,30.7136,300.0
2012-09-19 12:45:00,31.77,31.77,31.77,31.77,0.0,30.7136,30.7136,30.7136,30.7136,0.0
2012-09-19 12:50:00,31.77,31.79,31.77,31.79,1500.0,30.7136,30.7329,30.7136,30.7329,1500.0
2012-09-19 12:55:00,31.79,31.79,31.79,31.79,300.0,30.7329,30.7329,30.7329,30.7329,300.0
2012-09-19 13:00:00,31.79,31.8,31.79,31.79,1800.0,30.7329,30.7426,30.7329,30.7329,1800.0
2012-09-19 13:05:00,31.77,31.77,31.74,31.74,2100.0,30.7136,30.7136,30.6846,30.6846,2100.0
2012-09-19 13:10:00,31.73,31.75,31.73,31.73,1500.0,30.6749,30.6942,30.6749,30.6749,1500.0
2012-09-19 13:15:00,31.73,31.73,31.73,31.73,0.0,30.6749,30.6749,30.6749,30.6749,0.0
2012-09-19 13:20:00,31.75,31.77,31.75,31.76,1200.0,30.6942,30.7136,30.6942,30.7039,1200.0
2012-09-19 13:25:00,31.78,31.78,31.77,31.77,900.0,30.7232,30.7232,30.7136,30.7136,900.0
2012-09-19 13:30:00,31.79,31.8,31.79,31.8,600.0,30.7329,30.7426,30.7329,30.7426,600.0
2012-09-19 13:35:00,31.79,31.79,31.77,31.78,1500.0,30.7329,30.7329,30.7136,30.7232,1500.0
2012-09-19 13:40:00,31.78,31.78,31.78,31.78,0.0,30.7232,30.7232,30.7232,30.7232,0.0
2012-09-19 13:45:00,31.77,31.78,31.77,31.78,600.0,30.7136,30.7232,30.7136,30.7232,600.0
2012-09-19 13:50:00,31.79,31.8,31.79,31.8,900.0,30.7329,30.7426,30.7329,30.7426,900.0
2012-09-19 13:55:00,31.81,31.81,31.81,31.81,900.0,30.7522,30.7522,30.7522,30.7522,900.0
2012-09-19 14:00:00,31.8,31.8,31.8,31.8,900.0,30.7426,30.7426,30.7426,30.7426,900.0
2012-09-19 14:05:00,31.81,31.83,31.81,31.83,2700.0,30.7522,30.7716,30.7522,30.7716,2700.0
2012-09-19 14:10:00,31.82,31.83,31.81,31.82,1800.0,30.7619,30.7716,30.7522,30.7619,1800.0
2012-09-19 14:15:00,31.82,31.83,31.82,31.83,1800.0,30.7619,30.7716,30.7619,30.7716,1800.0
2012-09-19 14:20:00,31.85,31.85,31.83,31.83,25200.0,30.7909,30.7909,30.7716,30.7716,25200.0
2012-09-19 14:25:00,31.85,31.85,31.84,31.84,1800.0,30.7909,30.7909,30.7812,30.7812,1800.0
2012-09-19 14:30:00,31.85,31.85,31.85,31.85,600.0,30.7909,30.7909,30.7909,30.7909,600.0
2012-09-19 14:35:00,31.84,31.86,31.84,31.84,3000.0,30.7812,30.8006,30.7812,30.7812,3000.0
2012-09-19 14:40:00,31.86,31.86,31.86,31.86,300.0,30.8006,30.8006,30.8006,30.8006,300.0
2012-09-19 14:45:00,31.87,31.87,31.86,31.87,2100.0,30.8102,30.8102,30.8006,30.8102,2100.0
2012-09-19 14:50:00,31.86,31.86,31.86,31.86,300.0,30.8006,30.8006,30.8006,30.8006,300.0
2012-09-19 14:55:00,31.88,31.88,31.88,31.88,300.0,30.8199,30.8199,30.8199,30.8199,300.0
2012-09-19 15:00:00,31.88,31.88,31.87,31.87,900.0,30.8199,30.8199,30.8102,30.8102,900.0
2012-09-19 15:05:00,31.87,31.87,31.85,31.85,900.0,30.8102,30.8102,30.7909,30.7909,900.0
2012-09-19 15:10:00,31.85,31.85,31.83,31.83,3000.0,30.7909,30.7909,30.7716,30.7716,3000.0
2012-09-19 15:15:00,31.83,31.85,31.83,31.84,3300.0,30.7716,30.7909,30.7716,30.7812,3300.0
2012-09-19 15:20:00,31.84,31.85,31.82,31.82,2700.0,30.7812,30.7909,30.7619,30.7619,2700.0
2012-09-19 15:25:00,31.84,31.84,31.83,31.84,1200.0,30.7812,30.7812,30.7716,30.7812,1200.0
2012-09-19 15:30:00,31.83,31.83,31.83,31.83,1200.0,30.7716,30.7716,30.7716,30.7716,1200.0
2012-09-19 15:35:00,31.81,31.82,31.81,31.82,600.0,30.7522,30.7619,30.7522,30.7619,600.0
2012-09-19 15:40:00,31.83,31.85,31.83,31.85,6900.0,30.7716,30.7909,30.7716,30.7909,6900.0
2012-09-19 15:45:00,31.83,31.84,31.83,31.84,2700.0,30.7716,30.7812,30.7716,30.7812,2700.0
2012-09-19 15:50:00,31.83,31.83,31.78,31.78,5400.0,30.7716,30.7716,30.7232,30.7232,5400.0
2012-09-19 15:55:00,31.78,31.79,31.77,31.77,6000.0,30.7232,30.7329,30.7136,30.7136,6000.0
2012-09-20 09:30:00,31.73,31.73,31.69,31.72,5400.0,30.6749,30.6749,30.6362,30.6652,5400.0
2012-09-20 09:35:00,31.73,31.74,31.69,31.72,8400.0,30.6749,30.6846,30.6362,30.6652,8400.0
2012-09-20 09:40:00,31.69,31.7,31.67,31.67,3900.0,30.6362,30.6459,30.6169,30.6169,3900.0
2012-09-20 09:45:00,31.67,31.69,31.63,31.63,73800.0,30.6169,30.6362,30.5782,30.5782,73800.0
2012-09-20 09:50:00,31.6,31.6,31.57,31.58,6900.0,30.5492,30.5492,30.5202,30.5299,6900.0
2012-09-20 09:55:00,31.58,31.59,31.55,31.56,81600.0,30.5299,30.5396,30.5009,30.5106,81600.0
2012-09-20 10:00:00,31.59,31.63,31.59,31.62,4200.0,30.5396,30.5782,30.5396,30.5686,4200.0
2012-09-20 10:05:00,31.64,31.64,31.63,31.63,1800.0,30.5879,30.5879,30.5782,30.5782,1800.0
2012-09-20 10:10:00,31.63,31.68,31.62,31.66,2100.0,30.5782,30.6266,30.5686,30.6072,2100.0
2012-09-20 10:15:00,31.66,31.67,31.65,31.66,2400.0,30.6072,30.6169,30.5976,30.6072,2400.0
2012-09-20 10:20:00,31.64,31.65,31.63,31.64,1800.0,30.5879,30.5976,30.5782,30.5879,1800.0
2012-09-20 10:25:00,31.62,31.66,31.62,31.66,9900.0,30.5686,30.6072,30.5686,30.6072,9900.0
2012-09-20 10:30:00,31.67,31.68,31.67,31.68,1500.0,30.6169,30.6266,30.6169,30.6266,1500.0
2012-09-20 10:35:00,31.71,31.73,31.7,31.73,2100.0,30.6556,30.6749,30.6459,30.6749,2100.0
2012-09-20 10:40:00,31.74,31.75,31.72,31.74,4200.0,30.6846,30.6942,30.6652,30.6846,4200.0
2012-09-20 10:45:00,31.72,31.74,31.72,31.73,3600.0,30.6652,30.6846,30.6652,30.6749,3600.0
2012-09-20 10:50:00,31.72,31.73,31.7,31.73,12300.0,30.6652,30.6749,30.6459,30.6749,12300.0
2012-09-20 10:55:00,31.73,31.73,31.73,31.73,600.0,30.6749,30.6749,30.6749,30.6749,600.0
2012-09-20 11:00:00,31.76,31.78,31.74,31.75,4500.0,30.7039,30.7232,30.6846,30.6942,4500.0
2012-09-20 11:05:00,31.72,31.73,31.72,31.73,600.0,30.6652,30.6749,30.6652,30.6749,600.0
2012-09-20 11:10:00,31.74,31.74,31.7,31.7,2700.0,30.6846,30.6846,30.6459,30.6459,2700.0
2012-09-20 11:15:00,31.68,31.71,31.68,31.69,1200.0,30.6266,30.6556,30.6266,30.6362,1200.0
2012-09-20 11:20:00,31.7,31.71,31.7,31.71,600.0,30.6459,30.6556,30.6459,30.6556,600.0
2012-09-20 11:25:00,31.71,31.71,31.69,31.69,1500.0,30.6556,30.6556,30.6362,30.6362,1500.0
2012-09-20 11:30:00,31.68,31.68,31.67,31.67,600.0,30.6266,30.6266,30.6169,30.6169,600.0
2012-09-20 11:35:00,31.69,31.69,31.67,31.67,2100.0,30.6362,30.6362,30.6169,30.6169,2100.0
2012-09-20 11:40:00,31.67,31.67,31.67,31.67,900.0,30.6169,30.6169,30.6169,30.6169,900.0
2012-09-20 11:45:00,31.67,31.67,31.65,31.65,2100.0,30.6169,30.6169,30.5976,30.5976,2100.0
2012-09-20 11:50:00,31.67,31.67,31.65,31.65,1500.0,30.6169,30.6169,30.5976,30.5976,1500.0
2012-09-20 11:55:00,31.67,31.67,31.65,31.65,900.0,30.6169,30.6169,30.5976,30.5976,900.0
2012-09-20 12:00:00,31.67,31.68,31.67,31.67,1500.0,30.6169,30.6266,30.6169,30.6169,1500.0
2012-09-20 12:05:00,31.67,31.69,31.65,31.67,11700.0,30.6169,30.6362,30.5976,30.6169,11700.0
2012-09-20 12:10:00,31.65,31.65,31.62,31.62,4500.0,30.5976,30.5976,30.5686,30.5686,4500.0
2012-09-20 12:15:00,31.62,31.64,31.62,31.62,900.0,30.5686,30.5879,30.5686,30.5686,900.0
2012-09-20 12:20:00,31.64,31.64,31.62,31.62,3000.0,30.5879,30.5879,30.5686,30.5686,3000.0
2012-09-20 12:25:00,31.6,31.6,31.56,31.56,1200.0,30.5492,30.5492,30.5106,30.5106,1200.0
2012-09-20 12:30:00,31.55,31.59,31.55,31.59,1200.0,30.5009,30.5396,30.5009,30.5396,1200.0
2012-09-20 12:35:00,31.6,31.6,31.6,31.6,300.0,30.5492,30.5492,30.5492,30.5492,300.0
2012-09-20 12:40:00,31.58,31.62,31.58,31.62,1800.0,30.5299,30.5686,30.5299,30.5686,1800.0
2012-09-20 12:45:00,31.6,31.62,31.58,31.58,5700.0,30.5492,30.5686,30.5299,30.5299,5700.0
2012-09-20 12:50:00,31.59,31.59,31.59,31.59,1200.0,30.5396,30.5396,30.5396,30.5396,1200.0
2012-09-20 12:55:00,31.6,31.6,31.59,31.59,1500.0,30.5492,30.5492,30.5396,30.5396,1500.0
2012-09-20 13:00:00,31.62,31.62,31.59,31.62,4800.0,30.5686,30.5686,30.5396,30.5686,4800.0
2012-09-20 13:05:00,31.61,31.62,31.61,31.62,1800.0,30.5589,30.5686,30.5589,30.5686,1800.0
2012-09-20 13:10:00,31.63,31.66,31.63,31.65,1800.0,30.5782,30.6072,30.5782,30.5976,1800.0
2012-09-20 13:15:00,31.66,31.66,31.66,31.66,300.0,30.6072,30.6072,30.6072,30.6072,300.0
2012-09-20 13:20:00,31.65,31.65,31.65,31.65,1500.0,30.5976,30.5976,30.5976,30.5976,1500.0
2012-09-20 13:25:00,31.65,31.67,31.65,31.67,900.0,30.5976,30.6169,30.5976,30.6169,900.0
2012-09-20 13:30:00,31.68,31.68,31.68,31.68,600.0,30.6266,30.6266,30.6266,30.6266,600.0
2012-09-20 13:35:00,31.68,31.7,31.68,31.69,3300.0,30.6266,30.6459,30.6266,30.6362,3300.0
2012-09-20 13:40:00,31.68,31.69,31.67,31.67,2400.0,30.6266,30.6362,30.6169,30.6169,2400.0
2012-09-20 13:45:00,31.67,31.67,31.67,31.67,300.0,30.6169,30.6169,30.6169,30.6169,300.0
2012-09-20 13:50:00,31.68,31.68,31.66,31.66,600.0,30.6266,30.6266,30.6072,30.6072,600.0
2012-09-20 13:55:00,31.67,31.67,31.67,31.67,1800.0,30.6169,30.6169,30.6169,30.6169,1800.0
2012-09-20 14:00:00,31.68,31.68,31.67,31.67,3600.0,30.6266,30.6266,30.6169,30.6169,3600.0
2012-09-20 14:05:00,31.67,31.69,31.67,31.69,600.0,30.6169,30.6362,30.6169,30.6362,600.0
2012-09-20 14:10:00,31.7,31.7,31.68,31.68,2700.0,30.6459,30.6459,30.6266,30.6266,2700.0
2012-09-20 14:15:00,31.68,31.68,31.68,31.68,1500.0,30.6266,30.6266,30.6266,30.6266,1500.0
2012-09-20 14:20:00,31.68,31.68,31.68,31.68,600.0,30.6266,30.6266,30.6266,30.6266,600.0
2012-09-20 14:25:00,31.69,31.7,31.68,31.7,2100.0,30.6362,30.6459,30.6266,30.6459,2100.0
2012-09-20 14:30:00,31.7,31.7,31.69,31.69,3300.0,30.6459,30.6459,30.6362,30.6362,3300.0
2012-09-20 14:35:00,31.7,31.7,31.68,31.68,1200.0,30.6459,30.6459,30.6266,30.6266,1200.0
2012-09-20 14:40:00,31.7,31.7,31.7,31.7,300.0,30.6459,30.6459,30.6459,30.6459,300.0
2012-09-20 14:45:00,31.69,31.69,31.68,31.68,2100.0,30.6362,30.6362,30.6266,30.6266,2100.0
2012-09-20 14:50:00,31.69,31.69,31.69,31.69,300.0,30.6362,30.6362,30.6362,30.6362,300.0
2012-09-20 14:55:00,31.68,31.69,31.68,31.69,900.0,30.6266,30.6362,30.6266,30.6362,900.0
2012-09-20 15:00:00,31.69,31.7,31.69,31.69,1200.0,30.6362,30.6459,30.6362,30.6362,1200.0
2012-09-20 15:05:00,31.69,31.72,31.69,31.72,21900.0,30.6362,30.6652,30.6362,30.6652,21900.0
2012-09-20 15:10:00,31.71,31.71,31.71,31.71,4200.0,30.6556,30.6556,30.6556,30.6556,4200.0
2012-09-20 15:15:00,31.7,31.7,31.7,31.7,600.0,30.6459,30.6459,30.6459,30.6459,600.0
2012-09-20 15:20:00,31.71,31.74,31.71,31.72,4800.0,30.6556,30.6846,30.6556,30.6652,4800.0
2012-09-20 15:25:00,31.71,31.74,31.71,31.74,2100.0,30.6556,30.6846,30.6556,30.6846,2100.0
2012-09-20 15:30:00,31.74,31.74,31.72,31.74,21000.0,30.6846,30.6846,30.6652,30.6846,21000.0
2012-09-20 15:35:00,31.73,31.76,31.72,31.72,5700.0,30.6749,30.7039,30.6652,30.6652,5700.0
2012-09-20 15:40:00,31.72,31.74,31.71,31.72,10200.0,30.6652,30.6846,30.6556,30.6652,10200.0
2012-09-20 15:45:00,31.72,31.72,31.71,31.71,8400.0,30.6652,30.6652,30.6556,30.6556,8400.0
2012-09-20 15:50:00,31.71,31.72,31.71,31.72,2400.0,30.6556,30.6652,30.6556,30.6652,2400.0
2012-09-20 15:55:00,31.72,31.76,31.72,31.76,13800.0,30.6652,30.7039,30.6652,30.7039,13800.0
2012-09-21 09:30:00,32.04,32.22,32.04,32.17,6900.0,30.9746,31.1486,30.9746,31.1003,6900.0
2012-09-21 09:35:00,32.14,32.14,32.08,32.08,11400.0,31.0713,31.0713,31.0133,31.0133,11400.0
2012-09-21 09:40:00,32.07,32.11,32.04,32.05,6900.0,31.0036,31.0423,30.9746,30.9843,6900.0
2012-09-21 09:45:00,32.06,32.08,32.05,32.07,3900.0,30.9939,31.0133,30.9843,31.0036,3900.0
2012-09-21 09:50:00,32.07,32.07,32.05,32.07,3900.0,31.0036,31.0036,30.9843,31.0036,3900.0
2012-09-21 09:55:00,32.06,32.06,32.0,32.0,2700.0,30.9939,30.9939,30.9359,30.9359,2700.0
2012-09-21 10:00:00,32.0,32.0,31.97,31.97,2400.0,30.9359,30.9359,30.9069,30.9069,2400.0
2012-09-21 10:05:00,31.97,32.03,31.97,32.03,2700.0,30.9069,30.9649,30.9069,30.9649,2700.0
2012-09-21 10:10:00,32.05,32.07,32.05,32.05,3000.0,30.9843,31.0036,30.9843,30.9843,3000.0
2012-09-21 10:15:00,32.05,32.09,32.05,32.09,2400.0,30.9843,31.0229,30.9843,31.0229,2400.0
2012-09-21 10:20:00,32.1,32.11,32.08,32.08,2100.0,31.0326,31.0423,31.0133,31.0133,2100.0
2012-09-21 10:25:00,32.09,32.13,32.08,32.13,5400.0,31.0229,31.0616,31.0133,31.0616,5400.0
2012-09-21 10:30:00,32.14,32.15,32.14,32.15,12300.0,31.0713,31.0809,31.0713,31.0809,12300.0
2012-09-21 10:35:00,32.21,32.21,32.18,32.18,600.0,31.1389,31.1389,31.1099,31.1099,600.0
2012-09-21 10:40:00,32.18,32.19,32.16,32.16,2700.0,31.1099,31.1196,31.0906,31.0906,2700.0
2012-09-21 10:45:00,32.18,32.19,32.18,32.19,3300.0,31.1099,31.1196,31.1099,31.1196,3300.0
2012-09-21 10:50:00,32.18,32.18,32.18,32.18,1200.0,31.1099,31.1099,31.1099,31.1099,1200.0
2012-09-21 10:55:00,32.2,32.2,32.16,32.16,2700.0,31.1293,31.1293,31.0906,31.0906,2700.0
2012-09-21 11:00:00,32.16,32.17,32.16,32.17,900.0,31.0906,31.1003,31.0906,31.1003,900.0
2012-09-21 11:05:00,32.17,32.19,32.17,32.19,900.0,31.1003,31.1196,31.1003,31.1196,900.0
2012-09-21 11:10:00,32.19,32.19,32.19,32.19,600.0,31.1196,31.1196,31.1196,31.1196,600.0
2012-09-21 11:15:00,32.19,32.19,32.17,32.19,1500.0,31.1196,31.1196,31.1003,31.1196,1500.0
2012-09-21 11:20:00,32.19,32.19,32.18,32.18,1800.0,31.1196,31.1196,31.1099,31.1099,1800.0
2012-09-21 11:25:00,32.17,32.18,32.17,32.18,2700.0,31.1003,31.1099,31.1003,31.1099,2700.0
2012-09-21 11:30:00,32.19,32.19,32.18,32.18,1500.0,31.1196,31.1196,31.1099,31.1099,1500.0
2012-09-21 11:35:00,32.19,32.2,32.17,32.17,3300.0,31.1196,31.1293,31.1003,31.1003,3300.0
2012-09-21 11:40:00,32.16,32.17,32.16,32.17,3900.0,31.0906,31.1003,31.0906,31.1003,3900.0
2012-09-21 11:45:00,32.18,32.2,32.18,32.2,14700.0,31.1099,31.1293,31.1099,31.1293,14700.0
2012-09-21 11:50:00,32.19,32.19,32.18,32.18,1800.0,31.1196,31.1196,31.1099,31.1099,1800.0
2012-09-21 11:55:00,32.2,32.2,32.18,32.19,1800.0,31.1293,31.1293,31.1099,31.1196,1800.0
2012-09-21 12:00:00,32.2,32.2,32.2,32.2,300.0,31.1293,31.1293,31.1293,31.1293,300.0
2012-09-21 12:05:00,32.19,32.2,32.19,32.2,600.0,31.1196,31.1293,31.1196,31.1293,600.0
2012-09-21 12:10:00,32.19,32.19,32.19,32.19,1500.0,31.1196,31.1196,31.1196,31.1196,1500.0
2012-09-21 12:15:00,32.18,32.18,32.16,32.16,1200.0,31.1099,31.1099,31.0906,31.0906,1200.0
2012-09-21 12:20:00,32.15,32.16,32.14,32.16,4500.0,31.0809,31.0906,31.0713,31.0906,4500.0
2012-09-21 12:25:00,32.16,32.16,32.13,32.14,8700.0,31.0906,31.0906,31.0616,31.0713,8700.0
2012-09-21 12:30:00,32.15,32.16,32.14,32.16,11100.0,31.0809,31.0906,31.0713,31.0906,11100.0
2012-09-21 12:35:00,32.17,32.17,32.16,32.16,1200.0,31.1003,31.1003,31.0906,31.0906,1200.0
2012-09-21 12:40:00,32.16,32.17,32.16,32.17,2700.0,31.0906,31.1003,31.0906,31.1003,2700.0
2012-09-21 12:45:00,32.16,32.18,32.16,32.17,11700.0,31.0906,31.1099,31.0906,31.1003,11700.0
2012-09-21 12:50:00,32.16,32.16,32.15,32.15,3000.0,31.0906,31.0906,31.0809,31.0809,3000.0
2012-09-21 12:55:00,32.15,32.15,32.12,32.12,34500.0,31.0809,31.0809,31.0519,31.0519,34500.0
2012-09-21 13:00:00,32.12,32.13,32.12,32.12,2100.0,31.0519,31.0616,31.0519,31.0519,2100.0
2012-09-21 13:05:00,32.14,32.15,32.14,32.15,2100.0,31.0713,31.0809,31.0713,31.0809,2100.0
2012-09-21 13:10:00,32.13,32.13,32.12,32.12,1500.0,31.0616,31.0616,31.0519,31.0519,1500.0
2012-09-21 13:15:00,32.12,32.14,32.12,32.14,1200.0,31.0519,31.0713,31.0519,31.0713,1200.0
2012-09-21 13:20:00,32.14,32.14,32.13,32.13,2700.0,31.0713,31.0713,31.0616,31.0616,2700.0
2012-09-21 13:25:00,32.12,32.12,32.12,32.12,1200.0,31.0519,31.0519,31.0519,31.0519,1200.0
2012-09-21 13:30:00,32.12,32.12,32.11,32.11,900.0,31.0519,31.0519,31.0423,31.0423,900.0
2012-09-21 13:35:00,32.12,32.12,32.12,32.12,900.0,31.0519,31.0519,31.0519,31.0519,900.0
2012-09-21 13:40:00,32.12,32.13,32.12,32.13,1500.0,31.0519,31.0616,31.0519,31.0616,1500.0
2012-09-21 13:45:00,32.13,32.13,32.12,32.12,1200.0,31.0616,31.0616,31.0519,31.0519,1200.0
2012-09-21 13:50:00,32.12,32.13,32.12,32.13,2100.0,31.0519,31.0616,31.0519,31.0616,2100.0
2012-09-21 13:55:00,32.13,32.15,32.13,32.15,1200.0,31.0616,31.0809,31.0616,31.0809,1200.0
2012-09-21 14:00:00,32.15,32.15,32.15,32.15,900.0,31.0809,31.0809,31.0809,31.0809,900.0
2012-09-21 14:05:00,32.14,32.14,32.13,32.13,4500.0,31.0713,31.0713,31.0616,31.0616,4500.0
2012-09-21 14:10:00,32.13,32.13,32.13,32.13,4800.0,31.0616,31.0616,31.0616,31.0616,4800.0
2012-09-21 14:15:00,32.12,32.12,32.09,32.1,5100.0,31.0519,31.0519,31.0229,31.0326,5100.0
2012-09-21 14:20:00,32.1,32.1,32.08,32.08,1800.0,31.0326,31.0326,31.0133,31.0133,1800.0
2012-09-21 14:25:00,32.07,32.07,32.07,32.07,900.0,31.0036,31.0036,31.0036,31.0036,900.0
2012-09-21 14:30:00,32.07,32.07,32.06,32.06,900.0,31.0036,31.0036,30.9939,30.9939,900.0
2012-09-21 14:35:00,32.05,32.05,32.03,32.03,1200.0,30.9843,30.9843,30.9649,30.9649,1200.0
2012-09-21 14:40:00,32.04,32.07,32.03,32.07,3600.0,30.9746,31.0036,30.9649,31.0036,3600.0
2012-09-21 14:45:00,32.07,32.07,32.07,32.07,1200.0,31.0036,31.0036,31.0036,31.0036,1200.0
2012-09-21 14:50:00,32.06,32.07,32.02,32.03,7500.0,30.9939,31.0036,30.9553,30.9649,7500.0
2012-09-21 14:55:00,32.03,32.03,32.01,32.01,5100.0,30.9649,30.9649,30.9456,30.9456,5100.0
2012-09-21 15:00:00,32.0,32.0,31.97,32.0,26700.0,30.9359,30.9359,30.9069,30.9359,26700.0
2012-09-21 15:05:00,32.0,32.0,32.0,32.0,300.0,30.9359,30.9359,30.9359,30.9359,300.0
2012-09-21 15:10:00,32.01,32.01,32.0,32.0,3000.0,30.9456,30.9456,30.9359,30.9359,3000.0
2012-09-21 15:15:00,32.0,32.0,32.0,32.0,300.0,30.9359,30.9359,30.9359,30.9359,300.0
2012-09-21 15:20:00,32.0,32.01,31.99,32.01,2700.0,30.9359,30.9456,30.9263,30.9456,2700.0
2012-09-21 15:25:00,32.01,32.01,31.99,32.01,3600.0,30.9456,30.9456,30.9263,30.9456,3600.0
2012-09-21 15:30:00,32.01,32.02,32.01,32.02,600.0,30.9456,30.9553,30.9456,30.9553,600.0
2012-09-21 15:35:00,32.03,32.03,32.01,32.01,3900.0,30.9649,30.9649,30.9456,30.9456,3900.0
2012-09-21 15:40:00,32.02,32.03,32.02,32.03,6000.0,30.9553,30.9649,30.9553,30.9649,6000.0
2012-09-21 15:45:00,32.01,32.04,32.01,32.03,7200.0,30.9456,30.9746,30.9456,30.9649,7200.0
2012-09-21 15:50:00,32.04,32.06,32.04,32.05,18900.0,30.9746,30.9939,30.9746,30.9843,18900.0
2012-09-21 15:55:00,32.05,32.08,32.05,32.08,38400.0,30.9843,31.0133,30.9843,31.0133,38400.0
2012-09-24 09:30:00,31.98,31.98,31.81,31.81,28800.0,30.9166,30.9166,30.7522,30.7522,28800.0
2012-09-24 09:35:00,31.81,31.86,31.81,31.85,2100.0,30.7522,30.8006,30.7522,30.7909,2100.0
2012-09-24 09:40:00,31.84,31.84,31.78,31.8,2400.0,30.7812,30.7812,30.7232,30.7426,2400.0
2012-09-24 09:45:00,31.79,31.79,31.74,31.74,2400.0,30.7329,30.7329,30.6846,30.6846,2400.0
2012-09-24 09:50:00,31.74,31.77,31.74,31.75,1500.0,30.6846,30.7136,30.6846,30.6942,1500.0
2012-09-24 09:55:00,31.78,31.8,31.78,31.79,2100.0,30.7232,30.7426,30.7232,30.7329,2100.0
2012-09-24 10:00:00,31.83,31.83,31.8,31.8,1500.0,30.7716,30.7716,30.7426,30.7426,1500.0
2012-09-24 10:05:00,31.81,31.84,31.81,31.83,10200.0,30.7522,30.7812,30.7522,30.7716,10200.0
2012-09-24 10:10:00,31.79,31.79,31.76,31.76,4200.0,30.7329,30.7329,30.7039,30.7039,4200.0
2012-09-24 10:15:00,31.76,31.76,31.74,31.75,1200.0,30.7039,30.7039,30.6846,30.6942,1200.0
2012-09-24 10:20:00,31.75,31.79,31.75,31.79,1800.0,30.6942,30.7329,30.6942,30.7329,1800.0
2012-09-24 10:25:00,31.78,31.81,31.78,31.78,5700.0,30.7232,30.7522,30.7232,30.7232,5700.0
2012-09-24 10:30:00,31.8,31.83,31.78,31.82,3600.0,30.7426,30.7716,30.7232,30.7619,3600.0
2012-09-24 10:35:00,31.81,31.81,31.79,31.79,5400.0,30.7522,30.7522,30.7329,30.7329,5400.0
2012-09-24 10:40:00,31.79,31.79,31.79,31.79,600.0,30.7329,30.7329,30.7329,30.7329,600.0
2012-09-24 10:45:00,31.79,31.83,31.79,31.83,6300.0,30.7329,30.7716,30.7329,30.7716,6300.0
2012-09-24 10:50:00,31.81,31.84,31.8,31.81,10200.0,30.7522,30.7812,30.7426,30.7522,10200.0
2012-09-24 10:55:00,31.82,31.85,31.82,31.84,2400.0,30.7619,30.7909,30.7619,30.7812,2400.0
2012-09-24 11:00:00,31.82,31.84,31.81,31.81,6600.0,30.7619,30.7812,30.7522,30.7522,6600.0
2012-09-24 11:05:00,31.81,31.82,31.76,31.76,9300.0,30.7522,30.7619,30.7039,30.7039,9300.0
2012-09-24 11:10:00,31.76,31.77,31.72,31.75,7800.0,30.7039,30.7136,30.6652,30.6942,7800.0
2012-09-24 11:15:00,31.76,31.77,31.75,31.75,3600.0,30.7039,30.7136,30.6942,30.6942,3600.0
2012-09-24 11:20:00,31.74,31.77,31.74,31.77,3000.0,30.6846,30.7136,30.6846,30.7136,3000.0
2012-09-24 11:25:00,31.75,31.76,31.74,31.76,2100.0,30.6942,30.7039,30.6846,30.7039,2100.0
2012-09-24 11:30:00,31.76,31.79,31.76,31.77,900.0,30.7039,30.7329,30.7039,30.7136,900.0
2012-09-24 11:35:00,31.78,31.78,31.72,31.72,2400.0,30.7232,30.7232,30.6652,30.6652,2400.0
2012-09-24 11:40:00,31.7,31.7,31.69,31.7,2100.0,30.6459,30.6459,30.6362,30.6459,2100.0
2012-09-24 11:45:00,31.71,31.71,31.69,31.69,600.0,30.6556,30.6556,30.6362,30.6362,600.0
2012-09-24 11:50:00,31.69,31.69,31.65,31.67,5100.0,30.6362,30.6362,30.5976,30.6169,5100.0
2012-09-24 11:55:00,31.7,31.7,31.7,31.7,600.0,30.6459,30.6459,30.6459,30.6459,600.0
2012-09-24 12:00:00,31.7,31.71,31.7,31.71,1200.0,30.6459,30.6556,30.6459,30.6556,1200.0
2012-09-24 12:05:00,31.71,31.72,31.7,31.7,1200.0,30.6556,30.6652,30.6459,30.6459,1200.0
2012-09-24 12:10:00,31.71,31.74,31.71,31.73,2100.0,30.6556,30.6846,30.6556,30.6749,2100.0
2012-09-24 12:15:00,31.74,31.74,31.72,31.72,1200.0,30.6846,30.6846,30.6652,30.6652,1200.0
2012-09-24 12:20:00,31.72,31.72,31.7,31.7,6900.0,30.6652,30.6652,30.6459,30.6459,6900.0
2012-09-24 12:25:00,31.71,31.71,31.69,31.69,600.0,30.6556,30.6556,30.6362,30.6362,600.0
2012-09-24 12:30:00,31.7,31.7,31.68,31.68,600.0,30.6459,30.6459,30.6266,30.6266,600.0
2012-09-24 12:35:00,31.68,31.68,31.67,31.67,600.0,30.6266,30.6266,30.6169,30.6169,600.0
2012-09-24 12:40:00,31.65,31.65,31.65,31.65,600.0,30.5976,30.5976,30.5976,30.5976,600.0
2012-09-24 12:45:00,31.66,31.68,31.66,31.68,600.0,30.6072,30.6266,30.6072,30.6266,600.0
2012-09-24 12:50:00,31.67,31.67,31.65,31.65,1500.0,30.6169,30.6169,30.5976,30.5976,1500.0
2012-09-24 12:55:00,31.65,31.65,31.65,31.65,0.0,30.5976,30.5976,30.5976,30.5976,0.0
2012-09-24 13:00:00,31.66,31.67,31.65,31.67,1500.0,30.6072,30.6169,30.5976,30.6169,1500.0
2012-09-24 13:05:00,31.67,31.67,31.67,31.67,0.0,30.6169,30.6169,30.6169,30.6169,0.0
2012-09-24 13:10:00,31.67,31.67,31.67,31.67,300.0,30.6169,30.6169,30.6169,30.6169,300.0
2012-09-24 13:15:00,31.66,31.67,31.63,31.64,5100.0,30.6072,30.6169,30.5782,30.5879,5100.0
2012-09-24 13:20:00,31.63,31.65,31.62,31.65,4800.0,30.5782,30.5976,30.5686,30.5976,4800.0
2012-09-24 13:25:00,31.65,31.67,31.64,31.66,22800.0,30.5976,30.6169,30.5879,30.6072,22800.0
2012-09-24 13:30:00,31.65,31.65,31.61,31.61,11400.0,30.5976,30.5976,30.5589,30.5589,11400.0
2012-09-24 13:35:00,31.61,31.61,31.6,31.61,6600.0,30.5589,30.5589,30.5492,30.5589,6600.0
2012-09-24 13:40:00,31.62,31.62,31.62,31.62,5700.0,30.5686,30.5686,30.5686,30.5686,5700.0
2012-09-24 13:45:00,31.61,31.61,31.6,31.6,6900.0,30.5589,30.5589,30.5492,30.5492,6900.0
2012-09-24 13:50:00,31.6,31.64,31.6,31.64,168900.0,30.5492,30.5879,30.5492,30.5879,168900.0
2012-09-24 13:55:00,31.64,31.64,31.6,31.61,51600.0,30.5879,30.5879,30.5492,30.5589,51600.0
2012-09-24 14:00:00,31.62,31.67,31.61,31.67,38400.0,30.5686,30.6169,30.5589,30.6169,38400.0
2012-09-24 14:05:00,31.67,31.67,31.66,31.66,4500.0,30.6169,30.6169,30.6072,30.6072,4500.0
2012-09-24 14:10:00,31.66,31.69,31.66,31.68,23400.0,30.6072,30.6362,30.6072,30.6266,23400.0
2012-09-24 14:15:00,31.67,31.7,31.66,31.7,11400.0,30.6169,30.6459,30.6072,30.6459,11400.0
2012-09-24 14:20:00,31.69,31.73,31.69,31.7,23100.0,30.6362,30.6749,30.6362,30.6459,23100.0
2012-09-24 14:25:00,31.69,31.74,31.69,31.74,21600.0,30.6362,30.6846,30.6362,30.6846,21600.0
2012-09-24 14:30:00,31.75,31.76,31.71,31.72,15900.0,30.6942,30.7039,30.6556,30.6652,15900.0
2012-09-24 14:35:00,31.71,31.76,31.71,31.76,8700.0,30.6556,30.7039,30.6556,30.7039,8700.0
2012-09-24 14:40:00,31.76,31.76,31.74,31.74,9600.0,30.7039,30.7039,30.6846,30.6846,9600.0
2012-09-24 14:45:00,31.75,31.76,31.75,31.75,12600.0,30.6942,30.7039,30.6942,30.6942,12600.0
2012-09-24 14:50:00,31.75,31.79,31.74,31.75,18300.0,30.6942,30.7329,30.6846,30.6942,18300.0
2012-09-24 14:55:00,31.74,31.74,31.68,31.68,10800.0,30.6846,30.6846,30.6266,30.6266,10800.0
2012-09-24 15:00:00,31.66,31.68,31.63,31.63,14400.0,30.6072,30.6266,30.5782,30.5782,14400.0
2012-09-24 15:05:00,31.6,31.65,31.6,31.63,64800.0,30.5492,30.5976,30.5492,30.5782,64800.0
2012-09-24 15:10:00,31.63,31.64,31.6,31.61,75600.0,30.5782,30.5879,30.5492,30.5589,75600.0
2012-09-24 15:15:00,31.61,31.66,31.61,31.63,28500.0,30.5589,30.6072,30.5589,30.5782,28500.0
2012-09-24 15:20:00,31.64,31.64,31.61,31.62,12900.0,30.5879,30.5879,30.5589,30.5686,12900.0
2012-09-24 15:25:00,31.63,31.65,31.61,31.63,23400.0,30.5782,30.5976,30.5589,30.5782,23400.0
2012-09-24 15:30:00,31.63,31.63,31.59,31.6,18900.0,30.5782,30.5782,30.5396,30.5492,18900.0
2012-09-24 15:35:00,31.59,31.62,31.59,31.61,14700.0,30.5396,30.5686,30.5396,30.5589,14700.0
2012-09-24 15:40:00,31.6,31.64,31.59,31.6,24600.0,30.5492,30.5879,30.5396,30.5492,24600.0
2012-09-24 15:45:00,31.6,31.6,31.58,31.6,19200.0,30.5492,30.5492,30.5299,30.5492,19200.0
2012-09-24 15:50:00,31.59,31.59,31.54,31.58,23100.0,30.5396,30.5396,30.4912,30.5299,23100.0
2012-09-24 15:55:00,31.57,31.61,31.56,31.61,30300.0,30.5202,30.5589,30.5106,30.5589,30300.0
2012-09-25 09:30:00,31.88,31.91,31.77,31.78,12000.0,30.8199,30.8489,30.7136,30.7232,12000.0
2012-09-25 09:35:00,31.8,31.84,31.79,31.83,3600.0,30.7426,30.7812,30.7329,30.7716,3600.0
2012-09-25 09:40:00,31.84,31.86,31.81,31.86,13800.0,30.7812,30.8006,30.7522,30.8006,13800.0
2012-09-25 09:45:00,31.86,31.88,31.85,31.85,6900.0,30.8006,30.8199,30.7909,30.7909,6900.0
2012-09-25 09:50:00,31.84,31.84,31.84,31.84,1200.0,30.7812,30.7812,30.7812,30.7812,1200.0
2012-09-25 09:55:00,31.84,31.88,31.84,31.88,1500.0,30.7812,30.8199,30.7812,30.8199,1500.0
2012-09-25 10:00:00,31.91,31.93,31.9,31.9,6000.0,30.8489,30.8683,30.8392,30.8392,6000.0
2012-09-25 10:05:00,31.9,31.99,31.9,31.99,4500.0,30.8392,30.9263,30.8392,30.9263,4500.0
2012-09-25 10:10:00,32.0,32.04,31.99,32.0,20700.0,30.9359,30.9746,30.9263,30.9359,20700.0
2012-09-25 10:15:00,32.0,32.03,32.0,32.01,3000.0,30.9359,30.9649,30.9359,30.9456,3000.0
2012-09-25 10:20:00,32.0,32.01,31.98,32.01,3300.0,30.9359,30.9456,30.9166,30.9456,3300.0
2012-09-25 10:25:00,32.0,32.02,31.96,31.97,28800.0,30.9359,30.9553,30.8973,30.9069,28800.0
2012-09-25 10:30:00,31.97,31.99,31.95,31.95,17700.0,30.9069,30.9263,30.8876,30.8876,17700.0
2012-09-25 10:35:00,31.96,31.97,31.96,31.97,1500.0,30.8973,30.9069,30.8973,30.9069,1500.0
2012-09-25 10:40:00,31.96,31.96,31.96,31.96,600.0,30.8973,30.8973,30.8973,30.8973,600.0
2012-09-25 10:45:00,31.97,31.99,31.97,31.97,3900.0,30.9069,30.9263,30.9069,30.9069,3900.0
2012-09-25 10:50:00,31.98,31.98,31.95,31.95,7800.0,30.9166,30.9166,30.8876,30.8876,7800.0
2012-09-25 10:55:00,31.95,31.96,31.93,31.93,12900.0,30.8876,30.8973,30.8683,30.8683,12900.0
2012-09-25 11:00:00,31.94,31.96,31.94,31.96,900.0,30.8779,30.8973,30.8779,30.8973,900.0
2012-09-25 11:05:00,31.97,31.99,31.97,31.99,1800.0,30.9069,30.9263,30.9069,30.9263,1800.0
2012-09-25 11:10:00,31.99,32.0,31.99,31.99,1200.0,30.9263,30.9359,30.9263,30.9263,1200.0
2012-09-25 11:15:00,31.99,31.99,31.99,31.99,600.0,30.9263,30.9263,30.9263,30.9263,600.0
2012-09-25 11:20:00,31.99,32.0,31.99,32.0,1200.0,30.9263,30.9359,30.9263,30.9359,1200.0
2012-09-25 11:25:00,31.99,31.99,31.98,31.98,900.0,30.9263,30.9263,30.9166,30.9166,900.0
2012-09-25 11:30:00,31.97,31.97,31.97,31.97,300.0,30.9069,30.9069,30.9069,30.9069,300.0
2012-09-25 11:35:00,31.97,31.97,31.97,31.97,0.0,30.9069,30.9069,30.9069,30.9069,0.0
2012-09-25 11:40:00,31.97,31.97,31.97,31.97,0.0,30.9069,30.9069,30.9069,30.9069,0.0
2012-09-25 11:45:00,31.95,31.95,31.93,31.93,3000.0,30.8876,30.8876,30.8683,30.8683,3000.0
2012-09-25 11:50:00,31.89,31.89,31.88,31.88,1800.0,30.8296,30.8296,30.8199,30.8199,1800.0
2012-09-25 11:55:00,31.88,31.88,31.88,31.88,0.0,30.8199,30.8199,30.8199,30.8199,0.0
2012-09-25 12:00:00,31.87,31.87,31.85,31.85,3300.0,30.8102,30.8102,30.7909,30.7909,3300.0
2012-09-25 12:05:00,31.8,31.82,31.8,31.82,600.0,30.7426,30.7619,30.7426,30.7619,600.0
2012-09-25 12:10:00,31.84,31.86,31.84,31.86,1500.0,30.7812,30.8006,30.7812,30.8006,1500.0
2012-09-25 12:15:00,31.83,31.83,31.78,31.8,2100.0,30.7716,30.7716,30.7232,30.7426,2100.0
2012-09-25 12:20:00,31.8,31.81,31.8,31.8,1500.0,30.7426,30.7522,30.7426,30.7426,1500.0
2012-09-25 12:25:00,31.8,31.81,31.79,31.8,7800.0,30.7426,30.7522,30.7329,30.7426,7800.0
2012-09-25 12:30:00,31.81,31.83,31.81,31.83,2400.0,30.7522,30.7716,30.7522,30.7716,2400.0
2012-09-25 12:35:00,31.81,31.81,31.73,31.73,1800.0,30.7522,30.7522,30.6749,30.6749,1800.0
2012-09-25 12:40:00,31.73,31.73,31.66,31.67,4800.0,30.6749,30.6749,30.6072,30.6169,4800.0
2012-09-25 12:45:00,31.69,31.7,31.69,31.69,1800.0,30.6362,30.6459,30.6362,30.6362,1800.0
2012-09-25 12:50:00,31.69,31.69,31.69,31.69,600.0,30.6362,30.6362,30.6362,30.6362,600.0
2012-09-25 12:55:00,31.69,31.74,31.69,31.73,5400.0,30.6362,30.6846,30.6362,30.6749,5400.0
2012-09-25 13:00:00,31.71,31.72,31.7,31.7,1500.0,30.6556,30.6652,30.6459,30.6459,1500.0
2012-09-25 13:05:00,31.71,31.71,31.71,31.71,900.0,30.6556,30.6556,30.6556,30.6556,900.0
2012-09-25 13:10:00,31.69,31.72,31.69,31.72,900.0,30.6362,30.6652,30.6362,30.6652,900.0
2012-09-25 13:15:00,31.7,31.7,31.7,31.7,900.0,30.6459,30.6459,30.6459,30.6459,900.0
2012-09-25 13:20:00,31.69,31.7,31.68,31.7,1800.0,30.6362,30.6459,30.6266,30.6459,1800.0
2012-09-25 13:25:00,31.7,31.7,31.7,31.7,900.0,30.6459,30.6459,30.6459,30.6459,900.0
2012-09-25 13:30:00,31.69,31.72,31.68,31.72,4500.0,30.6362,30.6652,30.6266,30.6652,4500.0
2012-09-25 13:35:00,31.74,31.76,31.73,31.73,2100.0,30.6846,30.7039,30.6749,30.6749,2100.0
2012-09-25 13:40:00,31.72,31.72,31.69,31.69,3300.0,30.6652,30.6652,30.6362,30.6362,3300.0
2012-09-25 13:45:00,31.7,31.7,31.67,31.67,2400.0,30.6459,30.6459,30.6169,30.6169,2400.0
2012-09-25 13:50:00,31.66,31.68,31.66,31.66,1800.0,30.6072,30.6266,30.6072,30.6072,1800.0
2012-09-25 13:55:00,31.67,31.69,31.66,31.69,2400.0,30.6169,30.6362,30.6072,30.6362,2400.0
2012-09-25 14:00:00,31.68,31.68,31.67,31.67,2700.0,30.6266,30.6266,30.6169,30.6169,2700.0
2012-09-25 14:05:00,31.68,31.68,31.67,31.67,1500.0,30.6266,30.6266,30.6169,30.6169,1500.0
2012-09-25 14:10:00,31.66,31.69,31.66,31.69,3300.0,30.6072,30.6362,30.6072,30.6362,3300.0
2012-09-25 14:15:00,31.68,31.68,31.62,31.62,3000.0,30.6266,30.6266,30.5686,30.5686,3000.0
2012-09-25 14:20:00,31.6,31.6,31.58,31.58,4500.0,30.5492,30.5492,30.5299,30.5299,4500.0
2012-09-25 14:25:00,31.58,31.59,31.56,31.57,11100.0,30.5299,30.5396,30.5106,30.5202,11100.0
2012-09-25 14:30:00,31.57,31.57,31.55,31.56,23100.0,30.5202,30.5202,30.5009,30.5106,23100.0
2012-09-25 14:35:00,31.55,31.55,31.55,31.55,12600.0,30.5009,30.5009,30.5009,30.5009,12600.0
2012-09-25 14:40:00,31.55,31.56,31.54,31.54,1500.0,30.5009,30.5106,30.4912,30.4912,1500.0
2012-09-25 14:45:00,31.54,31.54,31.51,31.53,4800.0,30.4912,30.4912,30.4622,30.4816,4800.0
2012-09-25 14:50:00,31.51,31.51,31.51,31.51,600.0,30.4622,30.4622,30.4622,30.4622,600.0
2012-09-25 14:55:00,31.52,31.52,31.45,31.45,5400.0,30.4719,30.4719,30.4042,30.4042,5400.0
2012-09-25 15:00:00,31.45,31.46,31.42,31.42,4800.0,30.4042,30.4139,30.3752,30.3752,4800.0
2012-09-25 15:05:00,31.43,31.44,31.42,31.42,4800.0,30.3849,30.3945,30.3752,30.3752,4800.0
2012-09-25 15:10:00,31.33,31.37,31.32,31.37,8400.0,30.2882,30.3269,30.2785,30.3269,8400.0
2012-09-25 15:15:00,31.33,31.35,31.33,31.35,900.0,30.2882,30.3075,30.2882,30.3075,900.0
2012-09-25 15:20:00,31.34,31.41,31.34,31.41,2400.0,30.2979,30.3655,30.2979,30.3655,2400.0
2012-09-25 15:25:00,31.38,31.4,31.37,31.37,2700.0,30.3365,30.3559,30.3269,30.3269,2700.0
2012-09-25 15:30:00,31.38,31.39,31.37,31.39,2100.0,30.3365,30.3462,30.3269,30.3462,2100.0
2012-09-25 15:35:00,31.39,31.39,31.34,31.34,2100.0,30.3462,30.3462,30.2979,30.2979,2100.0
2012-09-25 15:40:00,31.32,31.32,31.29,31.29,2100.0,30.2785,30.2785,30.2495,30.2495,2100.0
2012-09-25 15:45:00,31.29,31.29,31.26,31.29,43200.0,30.2495,30.2495,30.2205,30.2495,43200.0
2012-09-25 15:50:00,31.29,31.29,31.25,31.26,3300.0,30.2495,30.2495,30.2109,30.2205,3300.0
2012-09-25 15:55:00,31.26,31.26,31.23,31.25,18600.0,30.2205,30.2205,30.1915,30.2109,18600.0
2012-09-26 09:30:00,31.53,31.53,31.41,31.41,12300.0,30.4816,30.4816,30.3655,30.3655,12300.0
2012-09-26 09:35:00,31.42,31.42,31.37,31.4,4800.0,30.3752,30.3752,30.3269,30.3559,4800.0
2012-09-26 09:40:00,31.37,31.37,31.33,31.37,1800.0,30.3269,30.3269,30.2882,30.3269,1800.0
2012-09-26 09:45:00,31.34,31.34,31.34,31.34,900.0,30.2979,30.2979,30.2979,30.2979,900.0
2012-09-26 09:50:00,31.25,31.27,31.23,31.23,2100.0,30.2109,30.2302,30.1915,30.1915,2100.0
2012-09-26 09:55:00,31.25,31.25,31.12,31.12,24900.0,30.2109,30.2109,30.0852,30.0852,24900.0
2012-09-26 10:00:00,31.16,31.18,31.15,31.17,16200.0,30.1239,30.1432,30.1142,30.1335,16200.0
2012-09-26 10:05:00,31.17,31.17,31.13,31.16,5100.0,30.1335,30.1335,30.0949,30.1239,5100.0
2012-09-26 10:10:00,31.12,31.16,31.11,31.11,4800.0,30.0852,30.1239,30.0755,30.0755,4800.0
2012-09-26 10:15:00,31.09,31.09,31.04,31.07,1500.0,30.0562,30.0562,30.0078,30.0368,1500.0
2012-09-26 10:20:00,31.05,31.05,31.0,31.0,2100.0,30.0175,30.0175,29.9692,29.9692,2100.0
2012-09-26 10:25:00,31.0,31.0,30.88,30.88,44100.0,29.9692,29.9692,29.8532,29.8532,44100.0
2012-09-26 10:30:00,30.88,30.88,30.86,30.86,4200.0,29.8532,29.8532,29.8338,29.8338,4200.0
2012-09-26 10:35:00,30.86,30.86,30.7,30.71,25200.0,29.8338,29.8338,29.6792,29.6888,25200.0
2012-09-26 10:40:00,30.71,30.75,30.7,30.75,4200.0,29.6888,29.7275,29.6792,29.7275,4200.0
2012-09-26 10:45:00,30.78,30.85,30.78,30.85,5400.0,29.7565,29.8242,29.7565,29.8242,5400.0
2012-09-26 10:50:00,30.9,31.0,30.9,31.0,3900.0,29.8725,29.9692,29.8725,29.9692,3900.0
2012-09-26 10:55:00,31.0,31.0,31.0,31.0,300.0,29.9692,29.9692,29.9692,29.9692,300.0
2012-09-26 11:00:00,30.96,30.99,30.95,30.99,1800.0,29.9305,29.9595,29.9208,29.9595,1800.0
2012-09-26 11:05:00,30.96,30.97,30.96,30.97,2100.0,29.9305,29.9402,29.9305,29.9402,2100.0
2012-09-26 11:10:00,30.97,30.98,30.97,30.98,1500.0,29.9402,29.9498,29.9402,29.9498,1500.0
2012-09-26 11:15:00,30.97,31.03,30.97,31.03,3300.0,29.9402,29.9982,29.9402,29.9982,3300.0
2012-09-26 11:20:00,31.03,31.03,31.03,31.03,600.0,29.9982,29.9982,29.9982,29.9982,600.0
2012-09-26 11:25:00,31.04,31.04,31.03,31.04,1800.0,30.0078,30.0078,29.9982,30.0078,1800.0
2012-09-26 11:30:00,30.98,31.0,30.98,31.0,2400.0,29.9498,29.9692,29.9498,29.9692,2400.0
2012-09-26 11:35:00,30.99,31.02,30.99,31.02,9300.0,29.9595,29.9885,29.9595,29.9885,9300.0
2012-09-26 11:40:00,30.99,31.04,30.99,31.03,1800.0,29.9595,30.0078,29.9595,29.9982,1800.0
2012-09-26 11:45:00,31.03,31.03,31.03,31.03,600.0,29.9982,29.9982,29.9982,29.9982,600.0
2012-09-26 11:50:00,31.02,31.03,31.0,31.01,3600.0,29.9885,29.9982,29.9692,29.9788,3600.0
2012-09-26 11:55:00,31.02,31.05,31.01,31.01,2400.0,29.9885,30.0175,29.9788,29.9788,2400.0
2012-09-26 12:00:00,31.02,31.06,31.02,31.05,6900.0,29.9885,30.0272,29.9885,30.0175,6900.0
2012-09-26 12:05:00,31.03,31.05,31.02,31.04,4200.0,29.9982,30.0175,29.9885,30.0078,4200.0
2012-09-26 12:10:00,31.04,31.04,31.02,31.03,1500.0,30.0078,30.0078,29.9885,29.9982,1500.0
2012-09-26 12:15:00,31.03,31.03,31.01,31.01,1800.0,29.9982,29.9982,29.9788,29.9788,1800.0
2012-09-26 12:20:00,31.01,31.01,31.01,31.01,5700.0,29.9788,29.9788,29.9788,29.9788,5700.0
2012-09-26 12:25:00,30.96,30.98,30.96,30.98,1200.0,29.9305,29.9498,29.9305,29.9498,1200.0
2012-09-26 12:30:00,30.96,30.96,30.96,30.96,300.0,29.9305,29.9305,29.9305,29.9305,300.0
2012-09-26 12:35:00,30.95,30.95,30.95,30.95,300.0,29.9208,29.9208,29.9208,29.9208,300.0
2012-09-26 12:40:00,30.94,30.96,30.94,30.96,1500.0,29.9112,29.9305,29.9112,29.9305,1500.0
2012-09-26 12:45:00,30.94,30.94,30.93,30.93,900.0,29.9112,29.9112,29.9015,29.9015,900.0
2012-09-26 12:50:00,30.92,30.93,30.91,30.92,1800.0,29.8918,29.9015,29.8822,29.8918,1800.0
2012-09-26 12:55:00,30.96,30.99,30.96,30.99,2100.0,29.9305,29.9595,29.9305,29.9595,2100.0
2012-09-26 13:00:00,30.99,30.99,30.99,30.99,0.0,29.9595,29.9595,29.9595,29.9595,0.0
2012-09-26 13:05:00,30.95,31.01,30.95,30.98,2400.0,29.9208,29.9788,29.9208,29.9498,2400.0
2012-09-26 13:10:00,30.97,30.97,30.97,30.97,7800.0,29.9402,29.9402,29.9402,29.9402,7800.0
2012-09-26 13:15:00,30.95,30.96,30.94,30.96,1200.0,29.9208,29.9305,29.9112,29.9305,1200.0
2012-09-26 13:20:00,30.95,30.96,30.95,30.96,600.0,29.9208,29.9305,29.9208,29.9305,600.0
2012-09-26 13:25:00,30.97,30.99,30.95,30.95,26100.0,29.9402,29.9595,29.9208,29.9208,26100.0
2012-09-26 13:30:00,30.95,30.97,30.95,30.97,4200.0,29.9208,29.9402,29.9208,29.9402,4200.0
2012-09-26 13:35:00,30.96,30.96,30.96,30.96,300.0,29.9305,29.9305,29.9305,29.9305,300.0
2012-09-26 13:40:00,30.95,30.97,30.95,30.97,6900.0,29.9208,29.9402,29.9208,29.9402,6900.0
2012-09-26 13:45:00,30.96,30.96,30.93,30.93,1500.0,29.9305,29.9305,29.9015,29.9015,1500.0
2012-09-26 13:50:00,30.94,30.97,30.94,30.95,3600.0,29.9112,29.9402,29.9112,29.9208,3600.0
2012-09-26 13:55:00,30.91,30.91,30.88,30.9,1800.0,29.8822,29.8822,29.8532,29.8725,1800.0
2012-09-26 14:00:00,30.88,30.93,30.88,30.92,18300.0,29.8532,29.9015,29.8532,29.8918,18300.0
2012-09-26 14:05:00,30.92,30.94,30.91,30.94,3300.0,29.8918,29.9112,29.8822,29.9112,3300.0
2012-09-26 14:10:00,30.94,30.94,30.9,30.9,1500.0,29.9112,29.9112,29.8725,29.8725,1500.0
2012-09-26 14:15:00,30.92,30.95,30.92,30.95,2700.0,29.8918,29.9208,29.8918,29.9208,2700.0
2012-09-26 14:20:00,30.97,30.97,30.97,30.97,900.0,29.9402,29.9402,29.9402,29.9402,900.0
2012-09-26 14:25:00,30.98,30.99,30.97,30.97,7500.0,29.9498,29.9595,29.9402,29.9402,7500.0
2012-09-26 14:30:00,30.94,30.96,30.94,30.96,1500.0,29.9112,29.9305,29.9112,29.9305,1500.0
2012-09-26 14:35:00,30.98,30.98,30.95,30.96,2700.0,29.9498,29.9498,29.9208,29.9305,2700.0
2012-09-26 14:40:00,30.95,30.95,30.93,30.94,1800.0,29.9208,29.9208,29.9015,29.9112,1800.0
2012-09-26 14:45:00,30.96,30.96,30.94,30.96,1500.0,29.9305,29.9305,29.9112,29.9305,1500.0
2012-09-26 14:50:00,30.92,30.92,30.92,30.92,1200.0,29.8918,29.8918,29.8918,29.8918,1200.0
2012-09-26 14:55:00,30.93,30.93,30.9,30.93,7500.0,29.9015,29.9015,29.8725,29.9015,7500.0
2012-09-26 15:00:00,30.93,30.93,30.93,30.93,300.0,29.9015,29.9015,29.9015,29.9015,300.0
2012-09-26 15:05:00,30.89,30.9,30.86,30.86,20700.0,29.8628,29.8725,29.8338,29.8338,20700.0
2012-09-26 15:10:00,30.86,30.87,30.86,30.86,2700.0,29.8338,29.8435,29.8338,29.8338,2700.0
2012-09-26 15:15:00,30.87,30.9,30.87,30.87,6600.0,29.8435,29.8725,29.8435,29.8435,6600.0
2012-09-26 15:20:00,30.86,30.86,30.83,30.83,2700.0,29.8338,29.8338,29.8048,29.8048,2700.0
2012-09-26 15:25:00,30.81,30.81,30.81,30.81,4800.0,29.7855,29.7855,29.7855,29.7855,4800.0
2012-09-26 15:30:00,30.78,30.8,30.77,30.79,19500.0,29.7565,29.7758,29.7468,29.7662,19500.0
2012-09-26 15:35:00,30.8,30.8,30.78,30.79,3300.0,29.7758,29.7758,29.7565,29.7662,3300.0
2012-09-26 15:40:00,30.79,30.79,30.77,30.79,6000.0,29.7662,29.7662,29.7468,29.7662,6000.0
2012-09-26 15:45:00,30.81,30.81,30.76,30.77,17700.0,29.7855,29.7855,29.7372,29.7468,17700.0
2012-09-26 15:50:00,30.76,30.79,30.74,30.79,41400.0,29.7372,29.7662,29.7178,29.7662,41400.0
2012-09-26 15:55:00,30.81,30.81,30.78,30.8,29700.0,29.7855,29.7855,29.7565,29.7758,29700.0
2012-09-27 09:30:00,30.97,30.97,30.97,30.97,1800.0,29.9402,29.9402,29.9402,29.9402,1800.0
2012-09-27 09:35:00,30.92,30.92,30.82,30.82,2100.0,29.8918,29.8918,29.7952,29.7952,2100.0
2012-09-27 09:40:00,30.81,30.81,30.77,30.8,3300.0,29.7855,29.7855,29.7468,29.7758,3300.0
2012-09-27 09:45:00,30.8,30.84,30.8,30.84,9000.0,29.7758,29.8145,29.7758,29.8145,9000.0
2012-09-27 09:50:00,30.84,30.87,30.83,30.83,3000.0,29.8145,29.8435,29.8048,29.8048,3000.0
2012-09-27 09:55:00,30.8,30.82,30.8,30.82,2100.0,29.7758,29.7952,29.7758,29.7952,2100.0
2012-09-27 10:00:00,30.82,30.83,30.79,30.79,3300.0,29.7952,29.8048,29.7662,29.7662,3300.0
2012-09-27 10:05:00,30.78,30.82,30.78,30.82,2100.0,29.7565,29.7952,29.7565,29.7952,2100.0
2012-09-27 10:10:00,30.79,30.83,30.78,30.83,3600.0,29.7662,29.8048,29.7565,29.8048,3600.0
2012-09-27 10:15:00,30.9,31.01,30.9,31.01,9900.0,29.8725,29.9788,29.8725,29.9788,9900.0
2012-09-27 10:20:00,31.01,31.03,31.01,31.03,1200.0,29.9788,29.9982,29.9788,29.9982,1200.0
2012-09-27 10:25:00,31.02,31.02,31.02,31.02,300.0,29.9885,29.9885,29.9885,29.9885,300.0
2012-09-27 10:30:00,31.01,31.01,31.01,31.01,1800.0,29.9788,29.9788,29.9788,29.9788,1800.0
2012-09-27 10:35:00,31.03,31.03,31.03,31.03,900.0,29.9982,29.9982,29.9982,29.9982,900.0
2012-09-27 10:40:00,31.02,31.03,31.02,31.03,2400.0,29.9885,29.9982,29.9885,29.9982,2400.0
2012-09-27 10:45:00,31.04,31.06,31.03,31.06,6600.0,30.0078,30.0272,29.9982,30.0272,6600.0
2012-09-27 10:50:00,31.04,31.04,31.04,31.04,300.0,30.0078,30.0078,30.0078,30.0078,300.0
2012-09-27 10:55:00,31.02,31.02,31.02,31.02,600.0,29.9885,29.9885,29.9885,29.9885,600.0
2012-09-27 11:00:00,31.0,31.01,31.0,31.0,1200.0,29.9692,29.9788,29.9692,29.9692,1200.0
2012-09-27 11:05:00,30.99,30.99,30.98,30.98,2400.0,29.9595,29.9595,29.9498,29.9498,2400.0
2012-09-27 11:10:00,30.97,30.97,30.96,30.96,600.0,29.9402,29.9402,29.9305,29.9305,600.0
2012-09-27 11:15:00,30.96,30.96,30.96,30.96,600.0,29.9305,29.9305,29.9305,29.9305,600.0
2012-09-27 11:20:00,30.94,30.94,30.9,30.9,90900.0,29.9112,29.9112,29.8725,29.8725,90900.0
2012-09-27 11:25:00,30.9,30.94,30.89,30.94,3900.0,29.8725,29.9112,29.8628,29.9112,3900.0
2012-09-27 11:30:00,30.95,30.97,30.94,30.96,2400.0,29.9208,29.9402,29.9112,29.9305,2400.0
2012-09-27 11:35:00,30.97,30.98,30.97,30.98,1500.0,29.9402,29.9498,29.9402,29.9498,1500.0
2012-09-27 11:40:00,30.99,30.99,30.96,30.96,1800.0,29.9595,29.9595,29.9305,29.9305,1800.0
2012-09-27 11:45:00,30.97,30.99,30.97,30.99,3000.0,29.9402,29.9595,29.9402,29.9595,3000.0
2012-09-27 11:50:00,31.0,31.01,30.99,31.01,1800.0,29.9692,29.9788,29.9595,29.9788,1800.0
2012-09-27 11:55:00,31.03,31.07,31.03,31.06,8700.0,29.9982,30.0368,29.9982,30.0272,8700.0
2012-09-27 12:00:00,31.07,31.11,31.07,31.11,2400.0,30.0368,30.0755,30.0368,30.0755,2400.0
2012-09-27 12:05:00,31.12,31.12,31.11,31.11,600.0,30.0852,30.0852,30.0755,30.0755,600.0
2012-09-27 12:10:00,31.1,31.1,31.07,31.07,1500.0,30.0659,30.0659,30.0368,30.0368,1500.0
2012-09-27 12:15:00,31.04,31.05,31.04,31.05,600.0,30.0078,30.0175,30.0078,30.0175,600.0
2012-09-27 12:20:00,31.04,31.06,31.04,31.05,2100.0,30.0078,30.0272,30.0078,30.0175,2100.0
2012-09-27 12:25:00,31.12,31.12,31.11,31.11,900.0,30.0852,30.0852,30.0755,30.0755,900.0
2012-09-27 12:30:00,31.09,31.11,31.07,31.09,2100.0,30.0562,30.0755,30.0368,30.0562,2100.0
2012-09-27 12:35:00,31.08,31.09,31.08,31.09,900.0,30.0465,30.0562,30.0465,30.0562,900.0
2012-09-27 12:40:00,31.1,31.11,31.1,31.11,2100.0,30.0659,30.0755,30.0659,30.0755,2100.0
2012-09-27 12:45:00,31.14,31.14,31.12,31.12,900.0,30.1045,30.1045,30.0852,30.0852,900.0
2012-09-27 12:50:00,31.13,31.13,31.13,31.13,900.0,30.0949,30.0949,30.0949,30.0949,900.0
2012-09-27 12:55:00,31.15,31.15,31.15,31.15,1200.0,30.1142,30.1142,30.1142,30.1142,1200.0
2012-09-27 13:00:00,31.18,31.18,31.15,31.16,1200.0,30.1432,30.1432,30.1142,30.1239,1200.0
2012-09-27 13:05:00,31.14,31.15,31.14,31.15,900.0,30.1045,30.1142,30.1045,30.1142,900.0
2012-09-27 13:10:00,31.15,31.15,31.15,31.15,300.0,30.1142,30.1142,30.1142,30.1142,300.0
2012-09-27 13:15:00,31.16,31.17,31.15,31.15,2400.0,30.1239,30.1335,30.1142,30.1142,2400.0
2012-09-27 13:20:00,31.15,31.15,31.15,31.15,0.0,30.1142,30.1142,30.1142,30.1142,0.0
2012-09-27 13:25:00,31.17,31.17,31.17,31.17,300.0,30.1335,30.1335,30.1335,30.1335,300.0
2012-09-27 13:30:00,31.17,31.17,31.17,31.17,0.0,30.1335,30.1335,30.1335,30.1335,0.0
2012-09-27 13:35:00,31.2,31.26,31.2,31.26,1200.0,30.1625,30.2205,30.1625,30.2205,1200.0
2012-09-27 13:40:00,31.29,31.32,31.27,31.28,55800.0,30.2495,30.2785,30.2302,30.2399,55800.0
2012-09-27 13:45:00,31.28,31.29,31.27,31.27,7500.0,30.2399,30.2495,30.2302,30.2302,7500.0
2012-09-27 13:50:00,31.26,31.28,31.26,31.28,7800.0,30.2205,30.2399,30.2205,30.2399,7800.0
2012-09-27 13:55:00,31.27,31.31,31.27,31.3,13200.0,30.2302,30.2689,30.2302,30.2592,13200.0
2012-09-27 14:00:00,31.32,31.32,31.29,31.29,41700.0,30.2785,30.2785,30.2495,30.2495,41700.0
2012-09-27 14:05:00,31.26,31.27,31.26,31.27,900.0,30.2205,30.2302,30.2205,30.2302,900.0
2012-09-27 14:10:00,31.26,31.28,31.26,31.28,2400.0,30.2205,30.2399,30.2205,30.2399,2400.0
2012-09-27 14:15:00,31.3,31.3,31.28,31.28,1500.0,30.2592,30.2592,30.2399,30.2399,1500.0
2012-09-27 14:20:00,31.28,31.28,31.28,31.28,900.0,30.2399,30.2399,30.2399,30.2399,900.0
2012-09-27 14:25:00,31.28,31.3,31.27,31.29,1500.0,30.2399,30.2592,30.2302,30.2495,1500.0
2012-09-27 14:30:00,31.3,31.33,31.3,31.32,4500.0,30.2592,30.2882,30.2592,30.2785,4500.0
2012-09-27 14:35:00,31.32,31.32,31.31,31.31,600.0,30.2785,30.2785,30.2689,30.2689,600.0
2012-09-27 14:40:00,31.32,31.32,31.31,31.31,1200.0,30.2785,30.2785,30.2689,30.2689,1200.0
2012-09-27 14:45:00,31.33,31.35,31.33,31.33,6600.0,30.2882,30.3075,30.2882,30.2882,6600.0
2012-09-27 14:50:00,31.35,31.36,31.31,31.31,2400.0,30.3075,30.3172,30.2689,30.2689,2400.0
2012-09-27 14:55:00,31.31,31.31,31.3,31.3,900.0,30.2689,30.2689,30.2592,30.2592,900.0
2012-09-27 15:00:00,31.29,31.33,31.29,31.31,4500.0,30.2495,30.2882,30.2495,30.2689,4500.0
2012-09-27 15:05:00,31.29,31.29,31.27,31.27,900.0,30.2495,30.2495,30.2302,30.2302,900.0
2012-09-27 15:10:00,31.27,31.27,31.25,31.25,1500.0,30.2302,30.2302,30.2109,30.2109,1500.0
2012-09-27 15:15:00,31.23,31.24,31.22,31.22,1200.0,30.1915,30.2012,30.1819,30.1819,1200.0
2012-09-27 15:20:00,31.21,31.23,31.19,31.19,2100.0,30.1722,30.1915,30.1529,30.1529,2100.0
2012-09-27 15:25:00,31.2,31.2,31.2,31.2,1200.0,30.1625,30.1625,30.1625,30.1625,1200.0
2012-09-27 15:30:00,31.19,31.22,31.19,31.22,2700.0,30.1529,30.1819,30.1529,30.1819,2700.0
2012-09-27 15:35:00,31.25,31.25,31.21,31.22,3300.0,30.2109,30.2109,30.1722,30.1819,3300.0
2012-09-27 15:40:00,31.21,31.21,31.2,31.21,2400.0,30.1722,30.1722,30.1625,30.1722,2400.0
2012-09-27 15:45:00,31.19,31.19,31.15,31.17,4500.0,30.1529,30.1529,30.1142,30.1335,4500.0
2012-09-27 15:50:00,31.17,31.19,31.16,31.18,5700.0,30.1335,30.1529,30.1239,30.1432,5700.0
2012-09-27 15:55:00,31.19,31.2,31.18,31.2,14100.0,30.1529,30.1625,30.1432,30.1625,14100.0
2012-09-28 09:30:00,31.17,31.17,31.03,31.05,7500.0,30.1335,30.1335,29.9982,30.0175,7500.0
2012-09-28 09:35:00,31.04,31.05,31.01,31.02,7800.0,30.0078,30.0175,29.9788,29.9885,7800.0
2012-09-28 09:40:00,31.02,31.06,30.99,31.01,7800.0,29.9885,30.0272,29.9595,29.9788,7800.0
2012-09-28 09:45:00,30.98,30.98,30.93,30.94,49200.0,29.9498,29.9498,29.9015,29.9112,49200.0
2012-09-28 09:50:00,30.9,30.91,30.9,30.9,3000.0,29.8725,29.8822,29.8725,29.8725,3000.0
2012-09-28 09:55:00,30.92,31.0,30.92,31.0,6300.0,29.8918,29.9692,29.8918,29.9692,6300.0
2012-09-28 10:00:00,31.01,31.06,31.01,31.06,7200.0,29.9788,30.0272,29.9788,30.0272,7200.0
2012-09-28 10:05:00,31.06,31.06,31.05,31.05,2700.0,30.0272,30.0272,30.0175,30.0175,2700.0
2012-09-28 10:10:00,31.04,31.06,31.03,31.05,7200.0,30.0078,30.0272,29.9982,30.0175,7200.0
2012-09-28 10:15:00,31.0,31.01,31.0,31.01,3600.0,29.9692,29.9788,29.9692,29.9788,3600.0
2012-09-28 10:20:00,30.99,31.01,30.99,31.01,2400.0,29.9595,29.9788,29.9595,29.9788,2400.0
2012-09-28 10:25:00,31.01,31.01,30.96,30.96,5400.0,29.9788,29.9788,29.9305,29.9305,5400.0
2012-09-28 10:30:00,30.97,30.97,30.97,30.97,4800.0,29.9402,29.9402,29.9402,29.9402,4800.0
2012-09-28 10:35:00,31.0,31.04,31.0,31.04,2100.0,29.9692,30.0078,29.9692,30.0078,2100.0
2012-09-28 10:40:00,31.04,31.04,31.02,31.03,5400.0,30.0078,30.0078,29.9885,29.9982,5400.0
2012-09-28 10:45:00,31.02,31.05,31.02,31.05,1200.0,29.9885,30.0175,29.9885,30.0175,1200.0
2012-09-28 10:50:00,31.06,31.06,31.06,31.06,5400.0,30.0272,30.0272,30.0272,30.0272,5400.0
2012-09-28 10:55:00,31.04,31.07,31.03,31.07,5400.0,30.0078,30.0368,29.9982,30.0368,5400.0
2012-09-28 11:00:00,31.08,31.08,31.07,31.08,1200.0,30.0465,30.0465,30.0368,30.0465,1200.0
2012-09-28 11:05:00,31.09,31.11,31.09,31.11,5100.0,30.0562,30.0755,30.0562,30.0755,5100.0
2012-09-28 11:10:00,31.1,31.1,31.06,31.06,47100.0,30.0659,30.0659,30.0272,30.0272,47100.0
2012-09-28 11:15:00,31.07,31.09,31.07,31.08,2700.0,30.0368,30.0562,30.0368,30.0465,2700.0
2012-09-28 11:20:00,31.08,31.08,31.07,31.08,2400.0,30.0465,30.0465,30.0368,30.0465,2400.0
2012-09-28 11:25:00,31.07,31.07,31.03,31.04,54300.0,30.0368,30.0368,29.9982,30.0078,54300.0
2012-09-28 11:30:00,31.05,31.1,31.04,31.06,51000.0,30.0175,30.0659,30.0078,30.0272,51000.0
2012-09-28 11:35:00,31.05,31.07,31.04,31.04,49500.0,30.0175,30.0368,30.0078,30.0078,49500.0
2012-09-28 11:40:00,31.04,31.07,31.04,31.07,2700.0,30.0078,30.0368,30.0078,30.0368,2700.0
2012-09-28 11:45:00,31.07,31.1,31.07,31.09,2700.0,30.0368,30.0659,30.0368,30.0562,2700.0
2012-09-28 11:50:00,31.08,31.09,31.07,31.09,3000.0,30.0465,30.0562,30.0368,30.0562,3000.0
2012-09-28 11:55:00,31.09,31.1,31.09,31.1,600.0,30.0562,30.0659,30.0562,30.0659,600.0
2012-09-28 12:00:00,31.17,31.17,31.16,31.16,900.0,30.1335,30.1335,30.1239,30.1239,900.0
2012-09-28 12:05:00,31.18,31.2,31.18,31.19,1200.0,30.1432,30.1625,30.1432,30.1529,1200.0
2012-09-28 12:10:00,31.19,31.21,31.19,31.21,900.0,30.1529,30.1722,30.1529,30.1722,900.0
2012-09-28 12:15:00,31.22,31.22,31.22,31.22,600.0,30.1819,30.1819,30.1819,30.1819,600.0
2012-09-28 12:20:00,31.23,31.24,31.22,31.22,4200.0,30.1915,30.2012,30.1819,30.1819,4200.0
2012-09-28 12:25:00,31.22,31.22,31.22,31.22,0.0,30.1819,30.1819,30.1819,30.1819,0.0
2012-09-28 12:30:00,31.22,31.22,31.22,31.22,0.0,30.1819,30.1819,30.1819,30.1819,0.0
2012-09-28 12:35:00,31.18,31.18,31.18,31.18,2100.0,30.1432,30.1432,30.1432,30.1432,2100.0
2012-09-28 12:40:00,31.18,31.18,31.18,31.18,0.0,30.1432,30.1432,30.1432,30.1432,0.0
2012-09-28 12:45:00,31.18,31.18,31.18,31.18,0.0,30.1432,30.1432,30.1432,30.1432,0.0
2012-09-28 12:50:00,31.17,31.17,31.17,31.17,300.0,30.1335,30.1335,30.1335,30.1335,300.0
2012-09-28 12:55:00,31.17,31.17,31.17,31.17,300.0,30.1335,30.1335,30.1335,30.1335,300.0
2012-09-28 13:00:00,31.17,31.19,31.17,31.19,600.0,30.1335,30.1529,30.1335,30.1529,600.0
2012-09-28 13:05:00,31.2,31.2,31.2,31.2,1800.0,30.1625,30.1625,30.1625,30.1625,1800.0
2012-09-28 13:10:00,31.15,31.15,31.11,31.13,3600.0,30.1142,30.1142,30.0755,30.0949,3600.0
2012-09-28 13:15:00,31.14,31.14,31.13,31.13,2100.0,30.1045,30.1045,30.0949,30.0949,2100.0
2012-09-28 13:20:00,31.15,31.17,31.15,31.17,1500.0,30.1142,30.1335,30.1142,30.1335,1500.0
2012-09-28 13:25:00,31.2,31.28,31.2,31.28,2100.0,30.1625,30.2399,30.1625,30.2399,2100.0
2012-09-28 13:30:00,31.29,31.29,31.29,31.29,300.0,30.2495,30.2495,30.2495,30.2495,300.0
2012-09-28 13:35:00,31.28,31.3,31.28,31.3,900.0,30.2399,30.2592,30.2399,30.2592,900.0
2012-09-28 13:40:00,31.34,31.34,31.34,31.34,600.0,30.2979,30.2979,30.2979,30.2979,600.0
2012-09-28 13:45:00,31.34,31.34,31.34,31.34,0.0,30.2979,30.2979,30.2979,30.2979,0.0
2012-09-28 13:50:00,31.35,31.36,31.35,31.36,2400.0,30.3075,30.3172,30.3075,30.3172,2400.0
2012-09-28 13:55:00,31.36,31.36,31.36,31.36,0.0,30.3172,30.3172,30.3172,30.3172,0.0
2012-09-28 14:00:00,31.36,31.36,31.36,31.36,0.0,30.3172,30.3172,30.3172,30.3172,0.0
2012-09-28 14:05:00,31.35,31.35,31.32,31.32,2100.0,30.3075,30.3075,30.2785,30.2785,2100.0
2012-09-28 14:10:00,31.32,31.32,31.32,31.32,0.0,30.2785,30.2785,30.2785,30.2785,0.0
2012-09-28 14:15:00,31.32,31.32,31.32,31.32,0.0,30.2785,30.2785,30.2785,30.2785,0.0
2012-09-28 14:20:00,31.3,31.3,31.3,31.3,900.0,30.2592,30.2592,30.2592,30.2592,900.0
2012-09-28 14:25:00,31.27,31.27,31.27,31.27,1200.0,30.2302,30.2302,30.2302,30.2302,1200.0
2012-09-28 14:30:00,31.25,31.26,31.25,31.26,1800.0,30.2109,30.2205,30.2109,30.2205,1800.0
2012-09-28 14:35:00,31.26,31.28,31.26,31.28,1200.0,30.2205,30.2399,30.2205,30.2399,1200.0
2012-09-28 14:40:00,31.28,31.28,31.28,31.28,300.0,30.2399,30.2399,30.2399,30.2399,300.0
2012-09-28 14:45:00,31.3,31.3,31.3,31.3,1500.0,30.2592,30.2592,30.2592,30.2592,1500.0
2012-09-28 14:50:00,31.29,31.29,31.24,31.24,70800.0,30.2495,30.2495,30.2012,30.2012,70800.0
2012-09-28 14:55:00,31.24,31.27,31.24,31.27,1200.0,30.2012,30.2302,30.2012,30.2302,1200.0
2012-09-28 15:00:00,31.27,31.27,31.24,31.24,900.0,30.2302,30.2302,30.2012,30.2012,900.0
2012-09-28 15:05:00,31.24,31.24,31.24,31.24,1200.0,30.2012,30.2012,30.2012,30.2012,1200.0
2012-09-28 15:10:00,31.24,31.24,31.24,31.24,300.0,30.2012,30.2012,30.2012,30.2012,300.0
2012-09-28 15:15:00,31.26,31.28,31.24,31.26,4800.0,30.2205,30.2399,30.2012,30.2205,4800.0
2012-09-28 15:20:00,31.24,31.25,31.24,31.25,2100.0,30.2012,30.2109,30.2012,30.2109,2100.0
2012-09-28 15:25:00,31.23,31.23,31.21,31.21,1800.0,30.1915,30.1915,30.1722,30.1722,1800.0
2012-09-28 15:30:00,31.22,31.23,31.19,31.19,3300.0,30.1819,30.1915,30.1529,30.1529,3300.0
2012-09-28 15:35:00,31.17,31.17,31.13,31.14,14100.0,30.1335,30.1335,30.0949,30.1045,14100.0
2012-09-28 15:40:00,31.14,31.18,31.14,31.18,4500.0,30.1045,30.1432,30.1045,30.1432,4500.0
2012-09-28 15:45:00,31.19,31.22,31.19,31.21,2100.0,30.1529,30.1819,30.1529,30.1722,2100.0
2012-09-28 15:50:00,31.23,31.24,31.21,31.22,3000.0,30.1915,30.2012,30.1722,30.1819,3000.0
2012-09-28 15:55:00,31.17,31.17,31.13,31.15,13200.0,30.1335,30.1335,30.0949,30.1142,13200.0
2012-10-01 09:30:00,31.34,31.47,31.34,31.47,10800.0,30.2979,30.4235,30.2979,30.4235,10800.0
2012-10-01 09:35:00,31.5,31.56,31.5,31.56,5400.0,30.4525,30.5106,30.4525,30.5106,5400.0
2012-10-01 09:40:00,31.55,31.55,31.55,31.55,2400.0,30.5009,30.5009,30.5009,30.5009,2400.0
2012-10-01 09:45:00,31.56,31.56,31.55,31.56,2100.0,30.5106,30.5106,30.5009,30.5106,2100.0
2012-10-01 09:50:00,31.52,31.52,31.48,31.51,3300.0,30.4719,30.4719,30.4332,30.4622,3300.0
2012-10-01 09:55:00,31.47,31.48,31.47,31.48,1500.0,30.4235,30.4332,30.4235,30.4332,1500.0
2012-10-01 10:00:00,31.48,31.64,31.48,31.63,33000.0,30.4332,30.5879,30.4332,30.5782,33000.0
2012-10-01 10:05:00,31.59,31.61,31.59,31.61,600.0,30.5396,30.5589,30.5396,30.5589,600.0
2012-10-01 10:10:00,31.61,31.61,31.58,31.58,1200.0,30.5589,30.5589,30.5299,30.5299,1200.0
2012-10-01 10:15:00,31.59,31.59,31.56,31.56,900.0,30.5396,30.5396,30.5106,30.5106,900.0
2012-10-01 10:20:00,31.54,31.57,31.54,31.54,2700.0,30.4912,30.5202,30.4912,30.4912,2700.0
2012-10-01 10:25:00,31.54,31.55,31.54,31.55,2400.0,30.4912,30.5009,30.4912,30.5009,2400.0
2012-10-01 10:30:00,31.55,31.55,31.53,31.53,600.0,30.5009,30.5009,30.4816,30.4816,600.0
2012-10-01 10:35:00,31.5,31.5,31.5,31.5,2400.0,30.4525,30.4525,30.4525,30.4525,2400.0
2012-10-01 10:40:00,31.48,31.48,31.45,31.46,2400.0,30.4332,30.4332,30.4042,30.4139,2400.0
2012-10-01 10:45:00,31.46,31.47,31.44,31.44,900.0,30.4139,30.4235,30.3945,30.3945,900.0
2012-10-01 10:50:00,31.44,31.44,31.42,31.42,900.0,30.3945,30.3945,30.3752,30.3752,900.0
2012-10-01 10:55:00,31.44,31.47,31.44,31.47,477900.0,30.3945,30.4235,30.3945,30.4235,477900.0
2012-10-01 11:00:00,31.47,31.52,31.47,31.52,43800.0,30.4235,30.4719,30.4235,30.4719,43800.0
2012-10-01 11:05:00,31.52,31.54,31.51,31.53,40800.0,30.4719,30.4912,30.4622,30.4816,40800.0
2012-10-01 11:10:00,31.52,31.54,31.52,31.52,7200.0,30.4719,30.4912,30.4719,30.4719,7200.0
2012-10-01 11:15:00,31.52,31.53,31.52,31.52,40800.0,30.4719,30.4816,30.4719,30.4719,40800.0
2012-10-01 11:20:00,31.52,31.53,31.5,31.5,24600.0,30.4719,30.4816,30.4525,30.4525,24600.0
2012-10-01 11:25:00,31.48,31.48,31.46,31.46,900.0,30.4332,30.4332,30.4139,30.4139,900.0
2012-10-01 11:30:00,31.43,31.43,31.4,31.4,1200.0,30.3849,30.3849,30.3559,30.3559,1200.0
2012-10-01 11:35:00,31.38,31.4,31.38,31.4,600.0,30.3365,30.3559,30.3365,30.3559,600.0
2012-10-01 11:40:00,31.4,31.41,31.38,31.41,1500.0,30.3559,30.3655,30.3365,30.3655,1500.0
2012-10-01 11:45:00,31.39,31.4,31.39,31.4,900.0,30.3462,30.3559,30.3462,30.3559,900.0
2012-10-01 11:50:00,31.39,31.39,31.34,31.34,3900.0,30.3462,30.3462,30.2979,30.2979,3900.0
2012-10-01 11:55:00,31.35,31.35,31.3,31.32,16500.0,30.3075,30.3075,30.2592,30.2785,16500.0
2012-10-01 12:00:00,31.25,31.25,31.25,31.25,49800.0,30.2109,30.2109,30.2109,30.2109,49800.0
2012-10-01 12:05:00,31.23,31.24,31.23,31.24,900.0,30.1915,30.2012,30.1915,30.2012,900.0
2012-10-01 12:10:00,31.28,31.28,31.26,31.26,900.0,30.2399,30.2399,30.2205,30.2205,900.0
2012-10-01 12:15:00,31.26,31.26,31.26,31.26,0.0,30.2205,30.2205,30.2205,30.2205,0.0
2012-10-01 12:20:00,31.31,31.33,31.29,31.33,900.0,30.2689,30.2882,30.2495,30.2882,900.0
2012-10-01 12:25:00,31.33,31.33,31.33,31.33,0.0,30.2882,30.2882,30.2882,30.2882,0.0
2012-10-01 12:30:00,31.32,31.32,31.29,31.29,3000.0,30.2785,30.2785,30.2495,30.2495,3000.0
2012-10-01 12:35:00,31.28,31.28,31.28,31.28,600.0,30.2399,30.2399,30.2399,30.2399,600.0
2012-10-01 12:40:00,31.27,31.27,31.27,31.27,300.0,30.2302,30.2302,30.2302,30.2302,300.0
2012-10-01 12:45:00,31.27,31.27,31.27,31.27,0.0,30.2302,30.2302,30.2302,30.2302,0.0
2012-10-01 12:50:00,31.21,31.22,31.16,31.16,3000.0,30.1722,30.1819,30.1239,30.1239,3000.0
2012-10-01 12:55:00,31.16,31.16,31.14,31.14,95400.0,30.1239,30.1239,30.1045,30.1045,95400.0
2012-10-01 13:00:00,31.14,31.16,31.14,31.14,2700.0,30.1045,30.1239,30.1045,30.1045,2700.0
2012-10-01 13:05:00,31.16,31.18,31.14,31.15,12900.0,30.1239,30.1432,30.1045,30.1142,12900.0
2012-10-01 13:10:00,31.17,31.17,31.1,31.11,2700.0,30.1335,30.1335,30.0659,30.0755,2700.0
2012-10-01 13:15:00,31.1,31.11,31.09,31.11,2400.0,30.0659,30.0755,30.0562,30.0755,2400.0
2012-10-01 13:20:00,31.12,31.13,31.12,31.12,900.0,30.0852,30.0949,30.0852,30.0852,900.0
2012-10-01 13:25:00,31.16,31.16,31.16,31.16,1500.0,30.1239,30.1239,30.1239,30.1239,1500.0
2012-10-01 13:30:00,31.16,31.17,31.15,31.15,1800.0,30.1239,30.1335,30.1142,30.1142,1800.0
2012-10-01 13:35:00,31.16,31.16,31.11,31.11,32700.0,30.1239,30.1239,30.0755,30.0755,32700.0
2012-10-01 13:40:00,31.1,31.11,31.08,31.11,17700.0,30.0659,30.0755,30.0465,30.0755,17700.0
2012-10-01 13:45:00,31.11,31.12,31.11,31.12,600.0,30.0755,30.0852,30.0755,30.0852,600.0
2012-10-01 13:50:00,31.15,31.15,31.15,31.15,3300.0,30.1142,30.1142,30.1142,30.1142,3300.0
2012-10-01 13:55:00,31.17,31.21,31.17,31.21,18600.0,30.1335,30.1722,30.1335,30.1722,18600.0
2012-10-01 14:00:00,31.23,31.23,31.23,31.23,900.0,30.1915,30.1915,30.1915,30.1915,900.0
2012-10-01 14:05:00,31.22,31.22,31.21,31.21,2400.0,30.1819,30.1819,30.1722,30.1722,2400.0
2012-10-01 14:10:00,31.22,31.24,31.22,31.24,1200.0,30.1819,30.2012,30.1819,30.2012,1200.0
2012-10-01 14:15:00,31.22,31.22,31.22,31.22,600.0,30.1819,30.1819,30.1819,30.1819,600.0
2012-10-01 14:20:00,31.23,31.27,31.23,31.27,2100.0,30.1915,30.2302,30.1915,30.2302,2100.0
2012-10-01 14:25:00,31.29,31.29,31.29,31.29,900.0,30.2495,30.2495,30.2495,30.2495,900.0
2012-10-01 14:30:00,31.29,31.31,31.27,31.27,2700.0,30.2495,30.2689,30.2302,30.2302,2700.0
2012-10-01 14:35:00,31.3,31.34,31.3,31.34,900.0,30.2592,30.2979,30.2592,30.2979,900.0
2012-10-01 14:40:00,31.34,31.34,31.34,31.34,0.0,30.2979,30.2979,30.2979,30.2979,0.0
2012-10-01 14:45:00,31.32,31.32,31.32,31.32,300.0,30.2785,30.2785,30.2785,30.2785,300.0
2012-10-01 14:50:00,31.34,31.34,31.34,31.34,300.0,30.2979,30.2979,30.2979,30.2979,300.0
2012-10-01 14:55:00,31.33,31.33,31.32,31.33,3600.0,30.2882,30.2882,30.2785,30.2882,3600.0
2012-10-01 15:00:00,31.32,31.32,31.29,31.29,3300.0,30.2785,30.2785,30.2495,30.2495,3300.0
2012-10-01 15:05:00,31.3,31.3,31.3,31.3,900.0,30.2592,30.2592,30.2592,30.2592,900.0
2012-10-01 15:10:00,31.29,31.29,31.29,31.29,300.0,30.2495,30.2495,30.2495,30.2495,300.0
2012-10-01 15:15:00,31.21,31.24,31.21,31.24,900.0,30.1722,30.2012,30.1722,30.2012,900.0
2012-10-01 15:20:00,31.21,31.21,31.19,31.19,5700.0,30.1722,30.1722,30.1529,30.1529,5700.0
2012-10-01 15:25:00,31.18,31.19,31.17,31.17,900.0,30.1432,30.1529,30.1335,30.1335,900.0
2012-10-01 15:30:00,31.19,31.22,31.19,31.22,600.0,30.1529,30.1819,30.1529,30.1819,600.0
2012-10-01 15:35:00,31.18,31.19,31.16,31.16,3000.0,30.1432,30.1529,30.1239,30.1239,3000.0
2012-10-01 15:40:00,31.18,31.18,31.13,31.13,2100.0,30.1432,30.1432,30.0949,30.0949,2100.0
2012-10-01 15:45:00,31.14,31.15,31.12,31.15,1800.0,30.1045,30.1142,30.0852,30.1142,1800.0
2012-10-01 15:50:00,31.17,31.2,31.17,31.19,2100.0,30.1335,30.1625,30.1335,30.1529,2100.0
2012-10-01 15:55:00,31.19,31.24,31.17,31.23,19800.0,30.1529,30.2012,30.1335,30.1915,19800.0
2012-10-02 09:30:00,31.37,31.37,31.37,31.37,3000.0,30.3269,30.3269,30.3269,30.3269,3000.0
2012-10-02 09:35:00,31.41,31.51,31.41,31.45,2100.0,30.3655,30.4622,30.3655,30.4042,2100.0
2012-10-02 09:40:00,31.45,31.46,31.45,31.45,1500.0,30.4042,30.4139,30.4042,30.4042,1500.0
2012-10-02 09:45:00,31.51,31.53,31.51,31.53,1800.0,30.4622,30.4816,30.4622,30.4816,1800.0
2012-10-02 09:50:00,31.53,31.53,31.52,31.52,1500.0,30.4816,30.4816,30.4719,30.4719,1500.0
2012-10-02 09:55:00,31.52,31.52,31.52,31.52,0.0,30.4719,30.4719,30.4719,30.4719,0.0
2012-10-02 10:00:00,31.52,31.52,31.52,31.52,0.0,30.4719,30.4719,30.4719,30.4719,0.0
2012-10-02 10:05:00,31.44,31.5,31.43,31.5,36000.0,30.3945,30.4525,30.3849,30.4525,36000.0
2012-10-02 10:10:00,31.5,31.5,31.49,31.5,2400.0,30.4525,30.4525,30.4429,30.4525,2400.0
2012-10-02 10:15:00,31.46,31.46,31.46,31.46,900.0,30.4139,30.4139,30.4139,30.4139,900.0
2012-10-02 10:20:00,31.44,31.48,31.44,31.48,5400.0,30.3945,30.4332,30.3945,30.4332,5400.0
2012-10-02 10:25:00,31.48,31.48,31.48,31.48,0.0,30.4332,30.4332,30.4332,30.4332,0.0
2012-10-02 10:30:00,31.48,31.48,31.48,31.48,2100.0,30.4332,30.4332,30.4332,30.4332,2100.0
2012-10-02 10:35:00,31.49,31.54,31.48,31.54,2100.0,30.4429,30.4912,30.4332,30.4912,2100.0
2012-10-02 10:40:00,31.54,31.54,31.53,31.54,3600.0,30.4912,30.4912,30.4816,30.4912,3600.0
2012-10-02 10:45:00,31.51,31.55,31.51,31.55,3000.0,30.4622,30.5009,30.4622,30.5009,3000.0
2012-10-02 10:50:00,31.54,31.54,31.49,31.49,2400.0,30.4912,30.4912,30.4429,30.4429,2400.0
2012-10-02 10:55:00,31.49,31.5,31.47,31.47,1800.0,30.4429,30.4525,30.4235,30.4235,1800.0
2012-10-02 11:00:00,31.47,31.47,31.47,31.47,1200.0,30.4235,30.4235,30.4235,30.4235,1200.0
2012-10-02 11:05:00,31.46,31.46,31.46,31.46,300.0,30.4139,30.4139,30.4139,30.4139,300.0
2012-10-02 11:10:00,31.43,31.43,31.43,31.43,1500.0,30.3849,30.3849,30.3849,30.3849,1500.0
2012-10-02 11:15:00,31.46,31.46,31.46,31.46,300.0,30.4139,30.4139,30.4139,30.4139,300.0
2012-10-02 11:20:00,31.46,31.48,31.46,31.47,900.0,30.4139,30.4332,30.4139,30.4235,900.0
2012-10-02 11:25:00,31.45,31.45,31.43,31.43,600.0,30.4042,30.4042,30.3849,30.3849,600.0
2012-10-02 11:30:00,31.49,31.5,31.44,31.44,1800.0,30.4429,30.4525,30.3945,30.3945,1800.0
2012-10-02 11:35:00,31.45,31.45,31.33,31.35,1800.0,30.4042,30.4042,30.2882,30.3075,1800.0
2012-10-02 11:40:00,31.35,31.37,31.31,31.37,1200.0,30.3075,30.3269,30.2689,30.3269,1200.0
2012-10-02 11:45:00,31.37,31.37,31.37,31.37,300.0,30.3269,30.3269,30.3269,30.3269,300.0
2012-10-02 11:50:00,31.37,31.37,31.37,31.37,300.0,30.3269,30.3269,30.3269,30.3269,300.0
2012-10-02 11:55:00,31.37,31.37,31.37,31.37,0.0,30.3269,30.3269,30.3269,30.3269,0.0
2012-10-02 12:00:00,31.41,31.43,31.41,31.43,16800.0,30.3655,30.3849,30.3655,30.3849,16800.0
2012-10-02 12:05:00,31.44,31.44,31.43,31.43,1500.0,30.3945,30.3945,30.3849,30.3849,1500.0
2012-10-02 12:10:00,31.44,31.47,31.4,31.47,2400.0,30.3945,30.4235,30.3559,30.4235,2400.0
2012-10-02 12:15:00,31.45,31.45,31.43,31.43,1500.0,30.4042,30.4042,30.3849,30.3849,1500.0
2012-10-02 12:20:00,31.43,31.44,31.42,31.42,1500.0,30.3849,30.3945,30.3752,30.3752,1500.0
2012-10-02 12:25:00,31.39,31.44,31.39,31.44,3900.0,30.3462,30.3945,30.3462,30.3945,3900.0
2012-10-02 12:30:00,31.43,31.43,31.42,31.42,3000.0,30.3849,30.3849,30.3752,30.3752,3000.0
2012-10-02 12:35:00,31.43,31.46,31.42,31.45,6600.0,30.3849,30.4139,30.3752,30.4042,6600.0
2012-10-02 12:40:00,31.45,31.49,31.44,31.49,3900.0,30.4042,30.4429,30.3945,30.4429,3900.0
2012-10-02 12:45:00,31.49,31.49,31.48,31.48,1500.0,30.4429,30.4429,30.4332,30.4332,1500.0
2012-10-02 12:50:00,31.48,31.48,31.48,31.48,0.0,30.4332,30.4332,30.4332,30.4332,0.0
2012-10-02 12:55:00,31.48,31.48,31.48,31.48,300.0,30.4332,30.4332,30.4332,30.4332,300.0
2012-10-02 13:00:00,31.48,31.48,31.48,31.48,0.0,30.4332,30.4332,30.4332,30.4332,0.0
2012-10-02 13:05:00,31.5,31.5,31.5,31.5,900.0,30.4525,30.4525,30.4525,30.4525,900.0
2012-10-02 13:10:00,31.5,31.5,31.5,31.5,0.0,30.4525,30.4525,30.4525,30.4525,0.0
2012-10-02 13:15:00,31.5,31.5,31.5,31.5,0.0,30.4525,30.4525,30.4525,30.4525,0.0
2012-10-02 13:20:00,31.49,31.49,31.49,31.49,300.0,30.4429,30.4429,30.4429,30.4429,300.0
2012-10-02 13:25:00,31.47,31.47,31.47,31.47,300.0,30.4235,30.4235,30.4235,30.4235,300.0
2012-10-02 13:30:00,31.46,31.46,31.46,31.46,300.0,30.4139,30.4139,30.4139,30.4139,300.0
2012-10-02 13:35:00,31.45,31.5,31.45,31.5,600.0,30.4042,30.4525,30.4042,30.4525,600.0
2012-10-02 13:40:00,31.5,31.53,31.5,31.51,3300.0,30.4525,30.4816,30.4525,30.4622,3300.0
2012-10-02 13:45:00,31.48,31.5,31.48,31.5,600.0,30.4332,30.4525,30.4332,30.4525,600.0
2012-10-02 13:50:00,31.49,31.49,31.49,31.49,300.0,30.4429,30.4429,30.4429,30.4429,300.0
2012-10-02 13:55:00,31.45,31.46,31.42,31.46,3000.0,30.4042,30.4139,30.3752,30.4139,3000.0
2012-10-02 14:00:00,31.46,31.48,31.46,31.48,600.0,30.4139,30.4332,30.4139,30.4332,600.0
2012-10-02 14:05:00,31.48,31.5,31.48,31.5,1800.0,30.4332,30.4525,30.4332,30.4525,1800.0
2012-10-02 14:10:00,31.51,31.51,31.5,31.5,600.0,30.4622,30.4622,30.4525,30.4525,600.0
2012-10-02 14:15:00,31.52,31.52,31.48,31.48,900.0,30.4719,30.4719,30.4332,30.4332,900.0
2012-10-02 14:20:00,31.51,31.51,31.5,31.5,600.0,30.4622,30.4622,30.4525,30.4525,600.0
2012-10-02 14:25:00,31.51,31.51,31.43,31.46,3300.0,30.4622,30.4622,30.3849,30.4139,3300.0
2012-10-02 14:30:00,31.47,31.48,31.46,31.48,1800.0,30.4235,30.4332,30.4139,30.4332,1800.0
2012-10-02 14:35:00,31.48,31.48,31.47,31.47,1200.0,30.4332,30.4332,30.4235,30.4235,1200.0
2012-10-02 14:40:00,31.45,31.5,31.45,31.5,29100.0,30.4042,30.4525,30.4042,30.4525,29100.0
2012-10-02 14:45:00,31.5,31.5,31.47,31.47,19500.0,30.4525,30.4525,30.4235,30.4235,19500.0
2012-10-02 14:50:00,31.48,31.48,31.48,31.48,900.0,30.4332,30.4332,30.4332,30.4332,900.0
2012-10-02 14:55:00,31.48,31.5,31.48,31.49,2400.0,30.4332,30.4525,30.4332,30.4429,2400.0
2012-10-02 15:00:00,31.49,31.49,31.49,31.49,1500.0,30.4429,30.4429,30.4429,30.4429,1500.0
2012-10-02 15:05:00,31.51,31.52,31.5,31.52,1500.0,30.4622,30.4719,30.4525,30.4719,1500.0
2012-10-02 15:10:00,31.5,31.5,31.48,31.5,2700.0,30.4525,30.4525,30.4332,30.4525,2700.0
2012-10-02 15:15:00,31.48,31.49,31.48,31.49,1500.0,30.4332,30.4429,30.4332,30.4429,1500.0
2012-10-02 15:20:00,31.49,31.49,31.48,31.49,1200.0,30.4429,30.4429,30.4332,30.4429,1200.0
2012-10-02 15:25:00,31.52,31.52,31.5,31.5,2100.0,30.4719,30.4719,30.4525,30.4525,2100.0
2012-10-02 15:30:00,31.5,31.51,31.48,31.5,32400.0,30.4525,30.4622,30.4332,30.4525,32400.0
2012-10-02 15:35:00,31.49,31.51,31.49,31.51,900.0,30.4429,30.4622,30.4429,30.4622,900.0
2012-10-02 15:40:00,31.5,31.53,31.5,31.53,2400.0,30.4525,30.4816,30.4525,30.4816,2400.0
2012-10-02 15:45:00,31.53,31.54,31.52,31.53,31500.0,30.4816,30.4912,30.4719,30.4816,31500.0
2012-10-02 15:50:00,31.51,31.52,31.51,31.51,12600.0,30.4622,30.4719,30.4622,30.4622,12600.0
2012-10-02 15:55:00,31.51,31.58,31.51,31.58,8100.0,30.4622,30.5299,30.4622,30.5299,8100.0
2012-10-03 09:30:00,31.7,31.81,31.64,31.66,8400.0,30.6459,30.7522,30.5879,30.6072,8400.0
2012-10-03 09:35:00,31.64,31.65,31.59,31.62,2700.0,30.5879,30.5976,30.5396,30.5686,2700.0
2012-10-03 09:40:00,31.62,31.64,31.62,31.62,1800.0,30.5686,30.5879,30.5686,30.5686,1800.0
2012-10-03 09:45:00,31.57,31.57,31.52,31.52,900.0,30.5202,30.5202,30.4719,30.4719,900.0
2012-10-03 09:50:00,31.49,31.49,31.46,31.47,2100.0,30.4429,30.4429,30.4139,30.4235,2100.0
2012-10-03 09:55:00,31.44,31.47,31.44,31.47,1500.0,30.3945,30.4235,30.3945,30.4235,1500.0
2012-10-03 10:00:00,31.5,31.53,31.44,31.44,1500.0,30.4525,30.4816,30.3945,30.3945,1500.0
2012-10-03 10:05:00,31.42,31.43,31.42,31.43,2400.0,30.3752,30.3849,30.3752,30.3849,2400.0
2012-10-03 10:10:00,31.43,31.43,31.43,31.43,1500.0,30.3849,30.3849,30.3849,30.3849,1500.0
2012-10-03 10:15:00,31.53,31.58,31.53,31.58,1200.0,30.4816,30.5299,30.4816,30.5299,1200.0
2012-10-03 10:20:00,31.61,31.62,31.61,31.62,900.0,30.5589,30.5686,30.5589,30.5686,900.0
2012-10-03 10:25:00,31.62,31.62,31.62,31.62,0.0,30.5686,30.5686,30.5686,30.5686,0.0
2012-10-03 10:30:00,31.54,31.58,31.54,31.58,1500.0,30.4912,30.5299,30.4912,30.5299,1500.0
2012-10-03 10:35:00,31.59,31.59,31.59,31.59,300.0,30.5396,30.5396,30.5396,30.5396,300.0
2012-10-03 10:40:00,31.6,31.62,31.59,31.62,3600.0,30.5492,30.5686,30.5396,30.5686,3600.0
2012-10-03 10:45:00,31.67,31.67,31.67,31.67,300.0,30.6169,30.6169,30.6169,30.6169,300.0
2012-10-03 10:50:00,31.65,31.65,31.61,31.61,1500.0,30.5976,30.5976,30.5589,30.5589,1500.0
2012-10-03 10:55:00,31.59,31.6,31.59,31.6,600.0,30.5396,30.5492,30.5396,30.5492,600.0
2012-10-03 11:00:00,31.6,31.6,31.6,31.6,300.0,30.5492,30.5492,30.5492,30.5492,300.0
2012-10-03 11:05:00,31.62,31.63,31.62,31.63,600.0,30.5686,30.5782,30.5686,30.5782,600.0
2012-10-03 11:10:00,31.64,31.7,31.64,31.68,3900.0,30.5879,30.6459,30.5879,30.6266,3900.0
2012-10-03 11:15:00,31.68,31.68,31.66,31.67,2700.0,30.6266,30.6266,30.6072,30.6169,2700.0
2012-10-03 11:20:00,31.67,31.67,31.67,31.67,0.0,30.6169,30.6169,30.6169,30.6169,0.0
2012-10-03 11:25:00,31.62,31.64,31.62,31.63,2700.0,30.5686,30.5879,30.5686,30.5782,2700.0
2012-10-03 11:30:00,31.61,31.61,31.59,31.59,2100.0,30.5589,30.5589,30.5396,30.5396,2100.0
2012-10-03 11:35:00,31.59,31.59,31.59,31.59,0.0,30.5396,30.5396,30.5396,30.5396,0.0
2012-10-03 11:40:00,31.58,31.6,31.58,31.58,900.0,30.5299,30.5492,30.5299,30.5299,900.0
2012-10-03 11:45:00,31.6,31.7,31.6,31.66,2100.0,30.5492,30.6459,30.5492,30.6072,2100.0
2012-10-03 11:50:00,31.66,31.66,31.66,31.66,900.0,30.6072,30.6072,30.6072,30.6072,900.0
2012-10-03 11:55:00,31.64,31.69,31.64,31.67,8100.0,30.5879,30.6362,30.5879,30.6169,8100.0
2012-10-03 12:00:00,31.67,31.67,31.62,31.62,12900.0,30.6169,30.6169,30.5686,30.5686,12900.0
2012-10-03 12:05:00,31.64,31.64,31.64,31.64,2700.0,30.5879,30.5879,30.5879,30.5879,2700.0
2012-10-03 12:10:00,31.64,31.65,31.63,31.63,6300.0,30.5879,30.5976,30.5782,30.5782,6300.0
2012-10-03 12:15:00,31.65,31.65,31.65,31.65,300.0,30.5976,30.5976,30.5976,30.5976,300.0
2012-10-03 12:20:00,31.64,31.64,31.64,31.64,600.0,30.5879,30.5879,30.5879,30.5879,600.0
2012-10-03 12:25:00,31.66,31.68,31.66,31.68,1200.0,30.6072,30.6266,30.6072,30.6266,1200.0
2012-10-03 12:30:00,31.69,31.71,31.69,31.7,20400.0,30.6362,30.6556,30.6362,30.6459,20400.0
2012-10-03 12:35:00,31.71,31.71,31.69,31.7,3000.0,30.6556,30.6556,30.6362,30.6459,3000.0
2012-10-03 12:40:00,31.68,31.68,31.67,31.67,4500.0,30.6266,30.6266,30.6169,30.6169,4500.0
2012-10-03 12:45:00,31.68,31.68,31.68,31.68,300.0,30.6266,30.6266,30.6266,30.6266,300.0
2012-10-03 12:50:00,31.67,31.67,31.67,31.67,2400.0,30.6169,30.6169,30.6169,30.6169,2400.0
2012-10-03 12:55:00,31.66,31.67,31.66,31.67,900.0,30.6072,30.6169,30.6072,30.6169,900.0
2012-10-03 13:00:00,31.68,31.68,31.68,31.68,300.0,30.6266,30.6266,30.6266,30.6266,300.0
2012-10-03 13:05:00,31.68,31.68,31.67,31.67,600.0,30.6266,30.6266,30.6169,30.6169,600.0
2012-10-03 13:10:00,31.69,31.69,31.66,31.66,1500.0,30.6362,30.6362,30.6072,30.6072,1500.0
2012-10-03 13:15:00,31.66,31.66,31.66,31.66,300.0,30.6072,30.6072,30.6072,30.6072,300.0
2012-10-03 13:20:00,31.68,31.7,31.68,31.68,900.0,30.6266,30.6459,30.6266,30.6266,900.0
2012-10-03 13:25:00,31.68,31.68,31.68,31.68,900.0,30.6266,30.6266,30.6266,30.6266,900.0
2012-10-03 13:30:00,31.68,31.68,31.65,31.65,1800.0,30.6266,30.6266,30.5976,30.5976,1800.0
2012-10-03 13:35:00,31.65,31.66,31.63,31.63,2700.0,30.5976,30.6072,30.5782,30.5782,2700.0
2012-10-03 13:40:00,31.6,31.61,31.59,31.59,1200.0,30.5492,30.5589,30.5396,30.5396,1200.0
2012-10-03 13:45:00,31.59,31.59,31.59,31.59,300.0,30.5396,30.5396,30.5396,30.5396,300.0
2012-10-03 13:50:00,31.59,31.59,31.59,31.59,0.0,30.5396,30.5396,30.5396,30.5396,0.0
2012-10-03 13:55:00,31.62,31.62,31.62,31.62,300.0,30.5686,30.5686,30.5686,30.5686,300.0
2012-10-03 14:00:00,31.62,31.62,31.62,31.62,300.0,30.5686,30.5686,30.5686,30.5686,300.0
2012-10-03 14:05:00,31.63,31.63,31.61,31.63,4500.0,30.5782,30.5782,30.5589,30.5782,4500.0
2012-10-03 14:10:00,31.63,31.63,31.63,31.63,0.0,30.5782,30.5782,30.5782,30.5782,0.0
2012-10-03 14:15:00,31.63,31.63,31.63,31.63,0.0,30.5782,30.5782,30.5782,30.5782,0.0
2012-10-03 14:20:00,31.64,31.64,31.62,31.62,600.0,30.5879,30.5879,30.5686,30.5686,600.0
2012-10-03 14:25:00,31.6,31.62,31.6,31.61,1200.0,30.5492,30.5686,30.5492,30.5589,1200.0
2012-10-03 14:30:00,31.61,31.61,31.61,31.61,0.0,30.5589,30.5589,30.5589,30.5589,0.0
2012-10-03 14:35:00,31.62,31.63,31.62,31.63,1800.0,30.5686,30.5782,30.5686,30.5782,1800.0
2012-10-03 14:40:00,31.61,31.62,31.61,31.62,2400.0,30.5589,30.5686,30.5589,30.5686,2400.0
2012-10-03 14:45:00,31.62,31.62,31.62,31.62,0.0,30.5686,30.5686,30.5686,30.5686,0.0
2012-10-03 14:50:00,31.58,31.58,31.57,31.57,900.0,30.5299,30.5299,30.5202,30.5202,900.0
2012-10-03 14:55:00,31.55,31.55,31.51,31.51,19800.0,30.5009,30.5009,30.4622,30.4622,19800.0
2012-10-03 15:00:00,31.51,31.51,31.51,31.51,0.0,30.4622,30.4622,30.4622,30.4622,0.0
2012-10-03 15:05:00,31.52,31.52,31.52,31.52,1800.0,30.4719,30.4719,30.4719,30.4719,1800.0
2012-10-03 15:10:00,31.5,31.5,31.5,31.5,300.0,30.4525,30.4525,30.4525,30.4525,300.0
2012-10-03 15:15:00,31.55,31.55,31.55,31.55,300.0,30.5009,30.5009,30.5009,30.5009,300.0
2012-10-03 15:20:00,31.55,31.55,31.53,31.53,2400.0,30.5009,30.5009,30.4816,30.4816,2400.0
2012-10-03 15:25:00,31.59,31.59,31.58,31.58,900.0,30.5396,30.5396,30.5299,30.5299,900.0
2012-10-03 15:30:00,31.57,31.59,31.55,31.59,3300.0,30.5202,30.5396,30.5009,30.5396,3300.0
2012-10-03 15:35:00,31.59,31.63,31.59,31.63,2700.0,30.5396,30.5782,30.5396,30.5782,2700.0
2012-10-03 15:40:00,31.64,31.64,31.62,31.62,3600.0,30.5879,30.5879,30.5686,30.5686,3600.0
2012-10-03 15:45:00,31.63,31.63,31.63,31.63,300.0,30.5782,30.5782,30.5782,30.5782,300.0
2012-10-03 15:50:00,31.62,31.62,31.61,31.61,1500.0,30.5686,30.5686,30.5589,30.5589,1500.0
2012-10-03 15:55:00,31.62,31.65,31.62,31.65,12900.0,30.5686,30.5976,30.5686,30.5976,12900.0
2012-10-04 09:30:00,31.81,31.81,31.7,31.7,2400.0,30.7522,30.7522,30.6459,30.6459,2400.0
2012-10-04 09:35:00,31.67,31.75,31.67,31.75,1500.0,30.6169,30.6942,30.6169,30.6942,1500.0
2012-10-04 09:40:00,31.73,31.73,31.72,31.72,600.0,30.6749,30.6749,30.6652,30.6652,600.0
2012-10-04 09:45:00,31.69,31.73,31.69,31.73,2100.0,30.6362,30.6749,30.6362,30.6749,2100.0
2012-10-04 09:50:00,31.73,31.73,31.73,31.73,0.0,30.6749,30.6749,30.6749,30.6749,0.0
2012-10-04 09:55:00,31.72,31.72,31.72,31.72,300.0,30.6652,30.6652,30.6652,30.6652,300.0
2012-10-04 10:00:00,31.72,31.72,31.72,31.72,0.0,30.6652,30.6652,30.6652,30.6652,0.0
2012-10-04 10:05:00,31.8,31.83,31.8,31.81,3600.0,30.7426,30.7716,30.7426,30.7522,3600.0
2012-10-04 10:10:00,31.87,31.91,31.87,31.88,1500.0,30.8102,30.8489,30.8102,30.8199,1500.0
2012-10-04 10:15:00,31.86,31.89,31.86,31.88,2100.0,30.8006,30.8296,30.8006,30.8199,2100.0
2012-10-04 10:20:00,31.88,31.89,31.86,31.86,1500.0,30.8199,30.8296,30.8006,30.8006,1500.0
2012-10-04 10:25:00,31.86,31.86,31.86,31.86,0.0,30.8006,30.8006,30.8006,30.8006,0.0
2012-10-04 10:30:00,31.86,31.86,31.86,31.86,0.0,30.8006,30.8006,30.8006,30.8006,0.0
2012-10-04 10:35:00,31.75,31.77,31.75,31.77,1800.0,30.6942,30.7136,30.6942,30.7136,1800.0
2012-10-04 10:40:00,31.77,31.77,31.71,31.71,9300.0,30.7136,30.7136,30.6556,30.6556,9300.0
2012-10-04 10:45:00,31.68,31.68,31.65,31.65,1200.0,30.6266,30.6266,30.5976,30.5976,1200.0
2012-10-04 10:50:00,31.66,31.66,31.62,31.62,1800.0,30.6072,30.6072,30.5686,30.5686,1800.0
2012-10-04 10:55:00,31.62,31.62,31.62,31.62,300.0,30.5686,30.5686,30.5686,30.5686,300.0
2012-10-04 11:00:00,31.66,31.66,31.66,31.66,2100.0,30.6072,30.6072,30.6072,30.6072,2100.0
2012-10-04 11:05:00,31.62,31.62,31.6,31.6,600.0,30.5686,30.5686,30.5492,30.5492,600.0
2012-10-04 11:10:00,31.6,31.6,31.6,31.6,0.0,30.5492,30.5492,30.5492,30.5492,0.0
2012-10-04 11:15:00,31.6,31.6,31.6,31.6,0.0,30.5492,30.5492,30.5492,30.5492,0.0
2012-10-04 11:20:00,31.55,31.55,31.53,31.53,1200.0,30.5009,30.5009,30.4816,30.4816,1200.0
2012-10-04 11:25:00,31.5,31.51,31.5,31.51,1500.0,30.4525,30.4622,30.4525,30.4622,1500.0
2012-10-04 11:30:00,31.5,31.54,31.5,31.54,900.0,30.4525,30.4912,30.4525,30.4912,900.0
2012-10-04 11:35:00,31.55,31.55,31.52,31.52,11700.0,30.5009,30.5009,30.4719,30.4719,11700.0
2012-10-04 11:40:00,31.52,31.53,31.52,31.53,900.0,30.4719,30.4816,30.4719,30.4816,900.0
2012-10-04 11:45:00,31.55,31.55,31.54,31.54,2100.0,30.5009,30.5009,30.4912,30.4912,2100.0
2012-10-04 11:50:00,31.56,31.56,31.56,31.56,600.0,30.5106,30.5106,30.5106,30.5106,600.0
2012-10-04 11:55:00,31.56,31.56,31.56,31.56,0.0,30.5106,30.5106,30.5106,30.5106,0.0
2012-10-04 12:00:00,31.56,31.56,31.56,31.56,0.0,30.5106,30.5106,30.5106,30.5106,0.0
2012-10-04 12:05:00,31.59,31.59,31.59,31.59,600.0,30.5396,30.5396,30.5396,30.5396,600.0
2012-10-04 12:10:00,31.62,31.62,31.62,31.62,2100.0,30.5686,30.5686,30.5686,30.5686,2100.0
2012-10-04 12:15:00,31.63,31.63,31.63,31.63,600.0,30.5782,30.5782,30.5782,30.5782,600.0
2012-10-04 12:20:00,31.63,31.63,31.62,31.63,1200.0,30.5782,30.5782,30.5686,30.5782,1200.0
2012-10-04 12:25:00,31.61,31.61,31.59,31.59,600.0,30.5589,30.5589,30.5396,30.5396,600.0
2012-10-04 12:30:00,31.6,31.6,31.6,31.6,600.0,30.5492,30.5492,30.5492,30.5492,600.0
2012-10-04 12:35:00,31.61,31.61,31.61,31.61,300.0,30.5589,30.5589,30.5589,30.5589,300.0
2012-10-04 12:40:00,31.58,31.59,31.56,31.59,1200.0,30.5299,30.5396,30.5106,30.5396,1200.0
2012-10-04 12:45:00,31.58,31.58,31.58,31.58,600.0,30.5299,30.5299,30.5299,30.5299,600.0
2012-10-04 12:50:00,31.6,31.6,31.6,31.6,300.0,30.5492,30.5492,30.5492,30.5492,300.0
2012-10-04 12:55:00,31.6,31.6,31.6,31.6,0.0,30.5492,30.5492,30.5492,30.5492,0.0
2012-10-04 13:00:00,31.6,31.6,31.6,31.6,0.0,30.5492,30.5492,30.5492,30.5492,0.0
2012-10-04 13:05:00,31.59,31.59,31.59,31.59,300.0,30.5396,30.5396,30.5396,30.5396,300.0
2012-10-04 13:10:00,31.59,31.59,31.59,31.59,900.0,30.5396,30.5396,30.5396,30.5396,900.0
2012-10-04 13:15:00,31.59,31.61,31.59,31.61,1500.0,30.5396,30.5589,30.5396,30.5589,1500.0
2012-10-04 13:20:00,31.61,31.61,31.61,31.61,600.0,30.5589,30.5589,30.5589,30.5589,600.0
2012-10-04 13:25:00,31.63,31.65,31.63,31.65,1500.0,30.5782,30.5976,30.5782,30.5976,1500.0
2012-10-04 13:30:00,31.66,31.66,31.66,31.66,300.0,30.6072,30.6072,30.6072,30.6072,300.0
2012-10-04 13:35:00,31.66,31.66,31.66,31.66,0.0,30.6072,30.6072,30.6072,30.6072,0.0
2012-10-04 13:40:00,31.69,31.69,31.67,31.67,600.0,30.6362,30.6362,30.6169,30.6169,600.0
2012-10-04 13:45:00,31.67,31.67,31.67,31.67,0.0,30.6169,30.6169,30.6169,30.6169,0.0
2012-10-04 13:50:00,31.67,31.67,31.67,31.67,1500.0,30.6169,30.6169,30.6169,30.6169,1500.0
2012-10-04 13:55:00,31.67,31.67,31.67,31.67,0.0,30.6169,30.6169,30.6169,30.6169,0.0
2012-10-04 14:00:00,31.66,31.66,31.62,31.62,2400.0,30.6072,30.6072,30.5686,30.5686,2400.0
2012-10-04 14:05:00,31.64,31.64,31.61,31.62,2400.0,30.5879,30.5879,30.5589,30.5686,2400.0
2012-10-04 14:10:00,31.62,31.62,31.62,31.62,300.0,30.5686,30.5686,30.5686,30.5686,300.0
2012-10-04 14:15:00,31.61,31.61,31.6,31.6,1800.0,30.5589,30.5589,30.5492,30.5492,1800.0
2012-10-04 14:20:00,31.6,31.61,31.6,31.61,600.0,30.5492,30.5589,30.5492,30.5589,600.0
2012-10-04 14:25:00,31.6,31.6,31.6,31.6,300.0,30.5492,30.5492,30.5492,30.5492,300.0
2012-10-04 14:30:00,31.63,31.63,31.63,31.63,300.0,30.5782,30.5782,30.5782,30.5782,300.0
2012-10-04 14:35:00,31.63,31.63,31.63,31.63,0.0,30.5782,30.5782,30.5782,30.5782,0.0
2012-10-04 14:40:00,31.64,31.69,31.64,31.68,2100.0,30.5879,30.6362,30.5879,30.6266,2100.0
2012-10-04 14:45:00,31.68,31.68,31.68,31.68,0.0,30.6266,30.6266,30.6266,30.6266,0.0
2012-10-04 14:50:00,31.68,31.68,31.68,31.68,0.0,30.6266,30.6266,30.6266,30.6266,0.0
2012-10-04 14:55:00,31.68,31.68,31.68,31.68,0.0,30.6266,30.6266,30.6266,30.6266,0.0
2012-10-04 15:00:00,31.66,31.66,31.66,31.66,300.0,30.6072,30.6072,30.6072,30.6072,300.0
2012-10-04 15:05:00,31.64,31.64,31.64,31.64,300.0,30.5879,30.5879,30.5879,30.5879,300.0
2012-10-04 15:10:00,31.65,31.65,31.65,31.65,600.0,30.5976,30.5976,30.5976,30.5976,600.0
2012-10-04 15:15:00,31.65,31.69,31.65,31.69,1200.0,30.5976,30.6362,30.5976,30.6362,1200.0
2012-10-04 15:20:00,31.67,31.67,31.65,31.65,600.0,30.6169,30.6169,30.5976,30.5976,600.0
2012-10-04 15:25:00,31.65,31.65,31.64,31.64,1500.0,30.5976,30.5976,30.5879,30.5879,1500.0
2012-10-04 15:30:00,31.64,31.64,31.64,31.64,0.0,30.5879,30.5879,30.5879,30.5879,0.0
2012-10-04 15:35:00,31.65,31.65,31.63,31.63,1200.0,30.5976,30.5976,30.5782,30.5782,1200.0
2012-10-04 15:40:00,31.63,31.63,31.63,31.63,300.0,30.5782,30.5782,30.5782,30.5782,300.0
2012-10-04 15:45:00,31.65,31.65,31.64,31.64,1200.0,30.5976,30.5976,30.5879,30.5879,1200.0
2012-10-04 15:50:00,31.64,31.64,31.62,31.62,900.0,30.5879,30.5879,30.5686,30.5686,900.0
2012-10-04 15:55:00,31.63,31.7,31.63,31.7,23400.0,30.5782,30.6459,30.5782,30.6459,23400.0
2012-10-05 09:30:00,31.85,31.85,31.72,31.81,3600.0,30.7909,30.7909,30.6652,30.7522,3600.0
2012-10-05 09:35:00,31.82,31.83,31.82,31.83,1500.0,30.7619,30.7716,30.7619,30.7716,1500.0
2012-10-05 09:40:00,31.83,31.83,31.78,31.78,2400.0,30.7716,30.7716,30.7232,30.7232,2400.0
2012-10-05 09:45:00,31.82,31.82,31.82,31.82,600.0,30.7619,30.7619,30.7619,30.7619,600.0
2012-10-05 09:50:00,31.84,31.89,31.84,31.85,2100.0,30.7812,30.8296,30.7812,30.7909,2100.0
2012-10-05 09:55:00,31.89,31.93,31.87,31.93,2700.0,30.8296,30.8683,30.8102,30.8683,2700.0
2012-10-05 10:00:00,31.93,31.93,31.93,31.93,300.0,30.8683,30.8683,30.8683,30.8683,300.0
2012-10-05 10:05:00,31.93,31.93,31.91,31.92,1200.0,30.8683,30.8683,30.8489,30.8586,1200.0
2012-10-05 10:10:00,31.99,31.99,31.99,31.99,600.0,30.9263,30.9263,30.9263,30.9263,600.0
2012-10-05 10:15:00,31.99,32.02,31.99,32.02,2100.0,30.9263,30.9553,30.9263,30.9553,2100.0
2012-10-05 10:20:00,32.03,32.08,32.01,32.08,2700.0,30.9649,31.0133,30.9456,31.0133,2700.0
2012-10-05 10:25:00,32.16,32.17,32.14,32.16,6000.0,31.0906,31.1003,31.0713,31.0906,6000.0
2012-10-05 10:30:00,32.15,32.15,32.14,32.15,1800.0,31.0809,31.0809,31.0713,31.0809,1800.0
2012-10-05 10:35:00,32.14,32.15,32.12,32.12,1200.0,31.0713,31.0809,31.0519,31.0519,1200.0
2012-10-05 10:40:00,32.09,32.09,32.09,32.09,300.0,31.0229,31.0229,31.0229,31.0229,300.0
2012-10-05 10:45:00,32.09,32.09,32.09,32.09,0.0,31.0229,31.0229,31.0229,31.0229,0.0
2012-10-05 10:50:00,32.05,32.05,32.05,32.05,600.0,30.9843,30.9843,30.9843,30.9843,600.0
2012-10-05 10:55:00,32.05,32.05,32.05,32.05,0.0,30.9843,30.9843,30.9843,30.9843,0.0
2012-10-05 11:00:00,32.03,32.04,32.03,32.04,5100.0,30.9649,30.9746,30.9649,30.9746,5100.0
2012-10-05 11:05:00,32.03,32.04,32.02,32.02,9000.0,30.9649,30.9746,30.9553,30.9553,9000.0
2012-10-05 11:10:00,32.05,32.07,32.05,32.07,7500.0,30.9843,31.0036,30.9843,31.0036,7500.0
2012-10-05 11:15:00,32.04,32.07,32.04,32.05,3300.0,30.9746,31.0036,30.9746,30.9843,3300.0
2012-10-05 11:20:00,32.05,32.07,32.03,32.03,6900.0,30.9843,31.0036,30.9649,30.9649,6900.0
2012-10-05 11:25:00,32.02,32.02,32.0,32.01,6900.0,30.9553,30.9553,30.9359,30.9456,6900.0
2012-10-05 11:30:00,32.03,32.03,32.03,32.03,600.0,30.9649,30.9649,30.9649,30.9649,600.0
2012-10-05 11:35:00,32.03,32.03,32.03,32.03,11700.0,30.9649,30.9649,30.9649,30.9649,11700.0
2012-10-05 11:40:00,31.93,31.93,31.93,31.93,300.0,30.8683,30.8683,30.8683,30.8683,300.0
2012-10-05 11:45:00,31.93,31.93,31.93,31.93,300.0,30.8683,30.8683,30.8683,30.8683,300.0
2012-10-05 11:50:00,31.93,31.93,31.93,31.93,0.0,30.8683,30.8683,30.8683,30.8683,0.0
2012-10-05 11:55:00,31.97,31.97,31.97,31.97,900.0,30.9069,30.9069,30.9069,30.9069,900.0
2012-10-05 12:00:00,31.92,31.92,31.92,31.92,300.0,30.8586,30.8586,30.8586,30.8586,300.0
2012-10-05 12:05:00,31.92,31.92,31.87,31.87,2700.0,30.8586,30.8586,30.8102,30.8102,2700.0
2012-10-05 12:10:00,31.87,31.87,31.87,31.87,0.0,30.8102,30.8102,30.8102,30.8102,0.0
2012-10-05 12:15:00,31.94,31.95,31.94,31.95,3000.0,30.8779,30.8876,30.8779,30.8876,3000.0
2012-10-05 12:20:00,31.93,31.93,31.93,31.93,600.0,30.8683,30.8683,30.8683,30.8683,600.0
2012-10-05 12:25:00,31.89,31.9,31.89,31.9,1800.0,30.8296,30.8392,30.8296,30.8392,1800.0
2012-10-05 12:30:00,31.94,31.94,31.94,31.94,1500.0,30.8779,30.8779,30.8779,30.8779,1500.0
2012-10-05 12:35:00,31.91,31.91,31.91,31.91,300.0,30.8489,30.8489,30.8489,30.8489,300.0
2012-10-05 12:40:00,31.9,31.9,31.89,31.89,30600.0,30.8392,30.8392,30.8296,30.8296,30600.0
2012-10-05 12:45:00,31.9,31.9,31.87,31.87,1200.0,30.8392,30.8392,30.8102,30.8102,1200.0
2012-10-05 12:50:00,31.89,31.89,31.87,31.87,5400.0,30.8296,30.8296,30.8102,30.8102,5400.0
2012-10-05 12:55:00,31.89,31.89,31.89,31.89,300.0,30.8296,30.8296,30.8296,30.8296,300.0
2012-10-05 13:00:00,31.87,31.87,31.87,31.87,300.0,30.8102,30.8102,30.8102,30.8102,300.0
2012-10-05 13:05:00,31.89,31.89,31.89,31.89,300.0,30.8296,30.8296,30.8296,30.8296,300.0
2012-10-05 13:10:00,31.91,31.91,31.91,31.91,300.0,30.8489,30.8489,30.8489,30.8489,300.0
2012-10-05 13:15:00,31.91,31.91,31.91,31.91,900.0,30.8489,30.8489,30.8489,30.8489,900.0
2012-10-05 13:20:00,31.9,31.9,31.9,31.9,900.0,30.8392,30.8392,30.8392,30.8392,900.0
2012-10-05 13:25:00,31.9,31.9,31.9,31.9,300.0,30.8392,30.8392,30.8392,30.8392,300.0
2012-10-05 13:30:00,31.9,31.9,31.9,31.9,0.0,30.8392,30.8392,30.8392,30.8392,0.0
2012-10-05 13:35:00,31.9,31.9,31.9,31.9,0.0,30.8392,30.8392,30.8392,30.8392,0.0
2012-10-05 13:40:00,31.9,31.9,31.9,31.9,0.0,30.8392,30.8392,30.8392,30.8392,0.0
2012-10-05 13:45:00,31.9,31.9,31.9,31.9,0.0,30.8392,30.8392,30.8392,30.8392,0.0
2012-10-05 13:50:00,31.84,31.84,31.82,31.84,9000.0,30.7812,30.7812,30.7619,30.7812,9000.0
2012-10-05 13:55:00,31.83,31.83,31.83,31.83,300.0,30.7716,30.7716,30.7716,30.7716,300.0
2012-10-05 14:00:00,31.85,31.85,31.85,31.85,900.0,30.7909,30.7909,30.7909,30.7909,900.0
2012-10-05 14:05:00,31.83,31.83,31.83,31.83,300.0,30.7716,30.7716,30.7716,30.7716,300.0
2012-10-05 14:10:00,31.82,31.82,31.82,31.82,300.0,30.7619,30.7619,30.7619,30.7619,300.0
2012-10-05 14:15:00,31.85,31.85,31.85,31.85,600.0,30.7909,30.7909,30.7909,30.7909,600.0
2012-10-05 14:20:00,31.83,31.83,31.83,31.83,300.0,30.7716,30.7716,30.7716,30.7716,300.0
2012-10-05 14:25:00,31.81,31.81,31.81,31.81,900.0,30.7522,30.7522,30.7522,30.7522,900.0
2012-10-05 14:30:00,31.81,31.81,31.81,31.81,0.0,30.7522,30.7522,30.7522,30.7522,0.0
2012-10-05 14:35:00,31.79,31.79,31.79,31.79,600.0,30.7329,30.7329,30.7329,30.7329,600.0
2012-10-05 14:40:00,31.78,31.81,31.77,31.81,1800.0,30.7232,30.7522,30.7136,30.7522,1800.0
2012-10-05 14:45:00,31.81,31.81,31.81,31.81,0.0,30.7522,30.7522,30.7522,30.7522,0.0
2012-10-05 14:50:00,31.81,31.81,31.78,31.78,1200.0,30.7522,30.7522,30.7232,30.7232,1200.0
2012-10-05 14:55:00,31.77,31.78,31.77,31.77,1200.0,30.7136,30.7232,30.7136,30.7136,1200.0
2012-10-05 15:00:00,31.77,31.77,31.77,31.77,0.0,30.7136,30.7136,30.7136,30.7136,0.0
2012-10-05 15:05:00,31.72,31.72,31.71,31.72,3300.0,30.6652,30.6652,30.6556,30.6652,3300.0
2012-10-05 15:10:00,31.72,31.72,31.72,31.72,0.0,30.6652,30.6652,30.6652,30.6652,0.0
2012-10-05 15:15:00,31.72,31.73,31.69,31.73,10500.0,30.6652,30.6749,30.6362,30.6749,10500.0
2012-10-05 15:20:00,31.73,31.76,31.73,31.76,900.0,30.6749,30.7039,30.6749,30.7039,900.0
2012-10-05 15:25:00,31.76,31.76,31.75,31.75,2100.0,30.7039,30.7039,30.6942,30.6942,2100.0
2012-10-05 15:30:00,31.76,31.76,31.74,31.74,1800.0,30.7039,30.7039,30.6846,30.6846,1800.0
2012-10-05 15:35:00,31.74,31.77,31.72,31.76,32700.0,30.6846,30.7136,30.6652,30.7039,32700.0
2012-10-05 15:40:00,31.77,31.77,31.76,31.76,1200.0,30.7136,30.7136,30.7039,30.7039,1200.0
2012-10-05 15:45:00,31.78,31.79,31.77,31.79,7800.0,30.7232,30.7329,30.7136,30.7329,7800.0
2012-10-05 15:50:00,31.79,31.83,31.78,31.82,25500.0,30.7329,30.7716,30.7232,30.7619,25500.0
2012-10-05 15:55:00,31.83,31.86,31.82,31.85,10500.0,30.7716,30.8006,30.7619,30.7909,10500.0
2012-10-08 09:30:00,31.87,31.87,31.76,31.76,7200.0,30.8102,30.8102,30.7039,30.7039,7200.0
2012-10-08 09:35:00,31.74,31.74,31.68,31.68,4500.0,30.6846,30.6846,30.6266,30.6266,4500.0
2012-10-08 09:40:00,31.67,31.67,31.62,31.62,1800.0,30.6169,30.6169,30.5686,30.5686,1800.0
2012-10-08 09:45:00,31.64,31.65,31.53,31.55,6300.0,30.5879,30.5976,30.4816,30.5009,6300.0
2012-10-08 09:50:00,31.55,31.57,31.55,31.57,1200.0,30.5009,30.5202,30.5009,30.5202,1200.0
2012-10-08 09:55:00,31.59,31.59,31.59,31.59,600.0,30.5396,30.5396,30.5396,30.5396,600.0
2012-10-08 10:00:00,31.63,31.63,31.63,31.63,600.0,30.5782,30.5782,30.5782,30.5782,600.0
2012-10-08 10:05:00,31.63,31.63,31.63,31.63,0.0,30.5782,30.5782,30.5782,30.5782,0.0
2012-10-08 10:10:00,31.63,31.63,31.63,31.63,300.0,30.5782,30.5782,30.5782,30.5782,300.0
2012-10-08 10:15:00,31.65,31.65,31.63,31.63,900.0,30.5976,30.5976,30.5782,30.5782,900.0
2012-10-08 10:20:00,31.63,31.63,31.63,31.63,600.0,30.5782,30.5782,30.5782,30.5782,600.0
2012-10-08 10:25:00,31.65,31.66,31.65,31.66,900.0,30.5976,30.6072,30.5976,30.6072,900.0
2012-10-08 10:30:00,31.64,31.67,31.64,31.67,600.0,30.5879,30.6169,30.5879,30.6169,600.0
2012-10-08 10:35:00,31.7,31.7,31.69,31.69,600.0,30.6459,30.6459,30.6362,30.6362,600.0
2012-10-08 10:40:00,31.7,31.7,31.67,31.69,60900.0,30.6459,30.6459,30.6169,30.6362,60900.0
2012-10-08 10:45:00,31.67,31.67,31.65,31.65,600.0,30.6169,30.6169,30.5976,30.5976,600.0
2012-10-08 10:50:00,31.65,31.65,31.65,31.65,0.0,30.5976,30.5976,30.5976,30.5976,0.0
2012-10-08 10:55:00,31.65,31.65,31.62,31.62,1500.0,30.5976,30.5976,30.5686,30.5686,1500.0
2012-10-08 11:00:00,31.59,31.62,31.59,31.62,900.0,30.5396,30.5686,30.5396,30.5686,900.0
2012-10-08 11:05:00,31.61,31.61,31.59,31.59,900.0,30.5589,30.5589,30.5396,30.5396,900.0
2012-10-08 11:10:00,31.58,31.62,31.58,31.61,6000.0,30.5299,30.5686,30.5299,30.5589,6000.0
2012-10-08 11:15:00,31.6,31.6,31.58,31.58,900.0,30.5492,30.5492,30.5299,30.5299,900.0
2012-10-08 11:20:00,31.57,31.57,31.57,31.57,4200.0,30.5202,30.5202,30.5202,30.5202,4200.0
2012-10-08 11:25:00,31.55,31.56,31.55,31.56,600.0,30.5009,30.5106,30.5009,30.5106,600.0
2012-10-08 11:30:00,31.56,31.56,31.56,31.56,0.0,30.5106,30.5106,30.5106,30.5106,0.0
2012-10-08 11:35:00,31.5,31.51,31.5,31.51,15600.0,30.4525,30.4622,30.4525,30.4622,15600.0
2012-10-08 11:40:00,31.5,31.5,31.49,31.49,2100.0,30.4525,30.4525,30.4429,30.4429,2100.0
2012-10-08 11:45:00,31.52,31.52,31.52,31.52,300.0,30.4719,30.4719,30.4719,30.4719,300.0
2012-10-08 11:50:00,31.52,31.52,31.52,31.52,600.0,30.4719,30.4719,30.4719,30.4719,600.0
2012-10-08 11:55:00,31.52,31.52,31.52,31.52,0.0,30.4719,30.4719,30.4719,30.4719,0.0
2012-10-08 12:00:00,31.54,31.54,31.48,31.48,35700.0,30.4912,30.4912,30.4332,30.4332,35700.0
2012-10-08 12:05:00,31.52,31.52,31.51,31.52,900.0,30.4719,30.4719,30.4622,30.4719,900.0
2012-10-08 12:10:00,31.54,31.55,31.54,31.55,1500.0,30.4912,30.5009,30.4912,30.5009,1500.0
2012-10-08 12:15:00,31.54,31.54,31.54,31.54,1200.0,30.4912,30.4912,30.4912,30.4912,1200.0
2012-10-08 12:20:00,31.54,31.54,31.54,31.54,300.0,30.4912,30.4912,30.4912,30.4912,300.0
2012-10-08 12:25:00,31.53,31.55,31.53,31.55,1200.0,30.4816,30.5009,30.4816,30.5009,1200.0
2012-10-08 12:30:00,31.56,31.57,31.56,31.57,600.0,30.5106,30.5202,30.5106,30.5202,600.0
2012-10-08 12:35:00,31.54,31.54,31.54,31.54,600.0,30.4912,30.4912,30.4912,30.4912,600.0
2012-10-08 12:40:00,31.55,31.55,31.55,31.55,300.0,30.5009,30.5009,30.5009,30.5009,300.0
2012-10-08 12:45:00,31.54,31.54,31.54,31.54,600.0,30.4912,30.4912,30.4912,30.4912,600.0
2012-10-08 12:50:00,31.54,31.54,31.54,31.54,0.0,30.4912,30.4912,30.4912,30.4912,0.0
2012-10-08 12:55:00,31.55,31.55,31.55,31.55,300.0,30.5009,30.5009,30.5009,30.5009,300.0
2012-10-08 13:00:00,31.55,31.56,31.54,31.54,1500.0,30.5009,30.5106,30.4912,30.4912,1500.0
2012-10-08 13:05:00,31.54,31.54,31.54,31.54,0.0,30.4912,30.4912,30.4912,30.4912,0.0
2012-10-08 13:10:00,31.52,31.52,31.52,31.52,300.0,30.4719,30.4719,30.4719,30.4719,300.0
2012-10-08 13:15:00,31.53,31.53,31.53,31.53,300.0,30.4816,30.4816,30.4816,30.4816,300.0
2012-10-08 13:20:00,31.55,31.55,31.54,31.54,900.0,30.5009,30.5009,30.4912,30.4912,900.0
2012-10-08 13:25:00,31.54,31.54,31.54,31.54,0.0,30.4912,30.4912,30.4912,30.4912,0.0
2012-10-08 13:30:00,31.55,31.59,31.55,31.59,2700.0,30.5009,30.5396,30.5009,30.5396,2700.0
2012-10-08 13:35:00,31.58,31.58,31.58,31.58,300.0,30.5299,30.5299,30.5299,30.5299,300.0
2012-10-08 13:40:00,31.58,31.58,31.58,31.58,0.0,30.5299,30.5299,30.5299,30.5299,0.0
2012-10-08 13:45:00,31.58,31.58,31.58,31.58,600.0,30.5299,30.5299,30.5299,30.5299,600.0
2012-10-08 13:50:00,31.57,31.6,31.57,31.6,1200.0,30.5202,30.5492,30.5202,30.5492,1200.0
2012-10-08 13:55:00,31.61,31.61,31.6,31.6,1200.0,30.5589,30.5589,30.5492,30.5492,1200.0
2012-10-08 14:00:00,31.6,31.6,31.6,31.6,300.0,30.5492,30.5492,30.5492,30.5492,300.0
2012-10-08 14:05:00,31.58,31.58,31.58,31.58,300.0,30.5299,30.5299,30.5299,30.5299,300.0
2012-10-08 14:10:00,31.58,31.58,31.58,31.58,0.0,30.5299,30.5299,30.5299,30.5299,0.0
2012-10-08 14:15:00,31.6,31.6,31.6,31.6,300.0,30.5492,30.5492,30.5492,30.5492,300.0
2012-10-08 14:20:00,31.61,31.61,31.61,31.61,1200.0,30.5589,30.5589,30.5589,30.5589,1200.0
2012-10-08 14:25:00,31.6,31.61,31.6,31.61,1500.0,30.5492,30.5589,30.5492,30.5589,1500.0
2012-10-08 14:30:00,31.58,31.58,31.58,31.58,300.0,30.5299,30.5299,30.5299,30.5299,300.0
2012-10-08 14:35:00,31.6,31.6,31.6,31.6,300.0,30.5492,30.5492,30.5492,30.5492,300.0
2012-10-08 14:40:00,31.58,31.58,31.58,31.58,600.0,30.5299,30.5299,30.5299,30.5299,600.0
2012-10-08 14:45:00,31.59,31.59,31.57,31.59,900.0,30.5396,30.5396,30.5202,30.5396,900.0
2012-10-08 14:50:00,31.59,31.59,31.59,31.59,300.0,30.5396,30.5396,30.5396,30.5396,300.0
2012-10-08 14:55:00,31.59,31.59,31.58,31.58,600.0,30.5396,30.5396,30.5299,30.5299,600.0
2012-10-08 15:00:00,31.57,31.57,31.56,31.57,1200.0,30.5202,30.5202,30.5106,30.5202,1200.0
2012-10-08 15:05:00,31.57,31.57,31.56,31.56,2700.0,30.5202,30.5202,30.5106,30.5106,2700.0
2012-10-08 15:10:00,31.55,31.55,31.53,31.54,6300.0,30.5009,30.5009,30.4816,30.4912,6300.0
2012-10-08 15:15:00,31.56,31.59,31.56,31.57,5400.0,30.5106,30.5396,30.5106,30.5202,5400.0
2012-10-08 15:20:00,31.56,31.56,31.53,31.54,4500.0,30.5106,30.5106,30.4816,30.4912,4500.0
2012-10-08 15:25:00,31.54,31.55,31.54,31.55,10500.0,30.4912,30.5009,30.4912,30.5009,10500.0
2012-10-08 15:30:00,31.55,31.55,31.55,31.55,6300.0,30.5009,30.5009,30.5009,30.5009,6300.0
2012-10-08 15:35:00,31.55,31.55,31.54,31.54,900.0,30.5009,30.5009,30.4912,30.4912,900.0
2012-10-08 15:40:00,31.53,31.53,31.5,31.5,15000.0,30.4816,30.4816,30.4525,30.4525,15000.0
2012-10-08 15:45:00,31.5,31.53,31.49,31.53,10800.0,30.4525,30.4816,30.4429,30.4816,10800.0
2012-10-08 15:50:00,31.52,31.53,31.51,31.52,7800.0,30.4719,30.4816,30.4622,30.4719,7800.0
2012-10-08 15:55:00,31.51,31.51,31.5,31.5,25200.0,30.4622,30.4622,30.4525,30.4525,25200.0
2012-10-09 09:30:00,31.52,31.52,31.47,31.47,2400.0,30.4719,30.4719,30.4235,30.4235,2400.0
2012-10-09 09:35:00,31.48,31.52,31.48,31.51,1800.0,30.4332,30.4719,30.4332,30.4622,1800.0
2012-10-09 09:40:00,31.52,31.6,31.52,31.6,3000.0,30.4719,30.5492,30.4719,30.5492,3000.0
2012-10-09 09:45:00,31.58,31.58,31.47,31.47,2400.0,30.5299,30.5299,30.4235,30.4235,2400.0
2012-10-09 09:50:00,31.47,31.47,31.47,31.47,0.0,30.4235,30.4235,30.4235,30.4235,0.0
2012-10-09 09:55:00,31.47,31.47,31.47,31.47,0.0,30.4235,30.4235,30.4235,30.4235,0.0
2012-10-09 10:00:00,31.43,31.48,31.43,31.48,3600.0,30.3849,30.4332,30.3849,30.4332,3600.0
2012-10-09 10:05:00,31.48,31.48,31.48,31.48,0.0,30.4332,30.4332,30.4332,30.4332,0.0
2012-10-09 10:10:00,31.48,31.48,31.48,31.48,0.0,30.4332,30.4332,30.4332,30.4332,0.0
2012-10-09 10:15:00,31.48,31.48,31.48,31.48,0.0,30.4332,30.4332,30.4332,30.4332,0.0
2012-10-09 10:20:00,31.48,31.48,31.48,31.48,0.0,30.4332,30.4332,30.4332,30.4332,0.0
2012-10-09 10:25:00,31.47,31.47,31.4,31.4,5700.0,30.4235,30.4235,30.3559,30.3559,5700.0
2012-10-09 10:30:00,31.4,31.41,31.4,31.41,2700.0,30.3559,30.3655,30.3559,30.3655,2700.0
2012-10-09 10:35:00,31.37,31.37,31.37,31.37,300.0,30.3269,30.3269,30.3269,30.3269,300.0
2012-10-09 10:40:00,31.35,31.36,31.34,31.34,3000.0,30.3075,30.3172,30.2979,30.2979,3000.0
2012-10-09 10:45:00,31.35,31.35,31.19,31.19,3900.0,30.3075,30.3075,30.1529,30.1529,3900.0
2012-10-09 10:50:00,31.17,31.17,31.12,31.12,38400.0,30.1335,30.1335,30.0852,30.0852,38400.0
2012-10-09 10:55:00,31.12,31.13,31.1,31.12,3000.0,30.0852,30.0949,30.0659,30.0852,3000.0
2012-10-09 11:00:00,31.06,31.06,31.01,31.03,8400.0,30.0272,30.0272,29.9788,29.9982,8400.0
2012-10-09 11:05:00,31.08,31.08,31.08,31.08,300.0,30.0465,30.0465,30.0465,30.0465,300.0
2012-10-09 11:10:00,31.08,31.08,31.08,31.08,0.0,30.0465,30.0465,30.0465,30.0465,0.0
2012-10-09 11:15:00,31.03,31.03,30.92,30.92,5100.0,29.9982,29.9982,29.8918,29.8918,5100.0
2012-10-09 11:20:00,30.92,30.99,30.92,30.97,1800.0,29.8918,29.9595,29.8918,29.9402,1800.0
2012-10-09 11:25:00,30.96,30.99,30.96,30.96,2400.0,29.9305,29.9595,29.9305,29.9305,2400.0
2012-10-09 11:30:00,30.94,30.96,30.93,30.96,2100.0,29.9112,29.9305,29.9015,29.9305,2100.0
2012-10-09 11:35:00,30.96,30.98,30.96,30.98,1800.0,29.9305,29.9498,29.9305,29.9498,1800.0
2012-10-09 11:40:00,30.97,30.98,30.96,30.98,3300.0,29.9402,29.9498,29.9305,29.9498,3300.0
2012-10-09 11:45:00,30.94,30.96,30.93,30.96,7200.0,29.9112,29.9305,29.9015,29.9305,7200.0
2012-10-09 11:50:00,30.98,31.01,30.98,31.0,2100.0,29.9498,29.9788,29.9498,29.9692,2100.0
2012-10-09 11:55:00,31.0,31.01,30.98,31.01,1800.0,29.9692,29.9788,29.9498,29.9788,1800.0
2012-10-09 12:00:00,31.02,31.04,31.02,31.04,900.0,29.9885,30.0078,29.9885,30.0078,900.0
2012-10-09 12:05:00,31.02,31.02,31.0,31.0,33600.0,29.9885,29.9885,29.9692,29.9692,33600.0
2012-10-09 12:10:00,31.02,31.04,31.02,31.03,1500.0,29.9885,30.0078,29.9885,29.9982,1500.0
2012-10-09 12:15:00,31.03,31.03,31.03,31.03,0.0,29.9982,29.9982,29.9982,29.9982,0.0
2012-10-09 12:20:00,31.03,31.03,31.03,31.03,0.0,29.9982,29.9982,29.9982,29.9982,0.0
2012-10-09 12:25:00,31.01,31.01,31.01,31.01,2700.0,29.9788,29.9788,29.9788,29.9788,2700.0
2012-10-09 12:30:00,31.01,31.01,31.0,31.0,5400.0,29.9788,29.9788,29.9692,29.9692,5400.0
2012-10-09 12:35:00,31.0,31.01,31.0,31.01,1500.0,29.9692,29.9788,29.9692,29.9788,1500.0
2012-10-09 12:40:00,30.99,31.0,30.99,31.0,600.0,29.9595,29.9692,29.9595,29.9692,600.0
2012-10-09 12:45:00,30.98,30.98,30.98,30.98,300.0,29.9498,29.9498,29.9498,29.9498,300.0
2012-10-09 12:50:00,31.0,31.0,30.98,30.98,600.0,29.9692,29.9692,29.9498,29.9498,600.0
2012-10-09 12:55:00,30.97,30.97,30.97,30.97,300.0,29.9402,29.9402,29.9402,29.9402,300.0
2012-10-09 13:00:00,31.0,31.01,31.0,31.01,900.0,29.9692,29.9788,29.9692,29.9788,900.0
2012-10-09 13:05:00,31.01,31.01,31.01,31.01,0.0,29.9788,29.9788,29.9788,29.9788,0.0
2012-10-09 13:10:00,31.01,31.01,31.01,31.01,0.0,29.9788,29.9788,29.9788,29.9788,0.0
2012-10-09 13:15:00,30.99,31.0,30.99,31.0,8100.0,29.9595,29.9692,29.9595,29.9692,8100.0
2012-10-09 13:20:00,30.97,30.99,30.97,30.99,1800.0,29.9402,29.9595,29.9402,29.9595,1800.0
2012-10-09 13:25:00,30.99,30.99,30.99,30.99,0.0,29.9595,29.9595,29.9595,29.9595,0.0
2012-10-09 13:30:00,30.98,30.98,30.97,30.97,1500.0,29.9498,29.9498,29.9402,29.9402,1500.0
2012-10-09 13:35:00,30.99,30.99,30.97,30.97,3300.0,29.9595,29.9595,29.9402,29.9402,3300.0
2012-10-09 13:40:00,30.97,30.97,30.97,30.97,900.0,29.9402,29.9402,29.9402,29.9402,900.0
2012-10-09 13:45:00,30.97,30.97,30.95,30.95,2100.0,29.9402,29.9402,29.9208,29.9208,2100.0
2012-10-09 13:50:00,30.97,30.98,30.95,30.95,1500.0,29.9402,29.9498,29.9208,29.9208,1500.0
2012-10-09 13:55:00,30.97,30.97,30.95,30.95,900.0,29.9402,29.9402,29.9208,29.9208,900.0
2012-10-09 14:00:00,30.94,30.94,30.92,30.94,1800.0,29.9112,29.9112,29.8918,29.9112,1800.0
2012-10-09 14:05:00,30.95,30.95,30.95,30.95,300.0,29.9208,29.9208,29.9208,29.9208,300.0
2012-10-09 14:10:00,30.92,30.92,30.92,30.92,900.0,29.8918,29.8918,29.8918,29.8918,900.0
2012-10-09 14:15:00,30.93,30.95,30.93,30.95,3600.0,29.9015,29.9208,29.9015,29.9208,3600.0
2012-10-09 14:20:00,30.95,30.95,30.95,30.95,0.0,29.9208,29.9208,29.9208,29.9208,0.0
2012-10-09 14:25:00,30.95,30.95,30.95,30.95,0.0,29.9208,29.9208,29.9208,29.9208,0.0
2012-10-09 14:30:00,30.93,30.93,30.91,30.91,3000.0,29.9015,29.9015,29.8822,29.8822,3000.0
2012-10-09 14:35:00,30.92,30.93,30.92,30.93,600.0,29.8918,29.9015,29.8918,29.9015,600.0
2012-10-09 14:40:00,30.93,30.93,30.93,30.93,0.0,29.9015,29.9015,29.9015,29.9015,0.0
2012-10-09 14:45:00,30.9,30.93,30.9,30.93,3000.0,29.8725,29.9015,29.8725,29.9015,3000.0
2012-10-09 14:50:00,30.91,30.93,30.91,30.93,1200.0,29.8822,29.9015,29.8822,29.9015,1200.0
2012-10-09 14:55:00,30.92,30.94,30.92,30.94,4200.0,29.8918,29.9112,29.8918,29.9112,4200.0
2012-10-09 15:00:00,30.94,30.94,30.94,30.94,600.0,29.9112,29.9112,29.9112,29.9112,600.0
2012-10-09 15:05:00,30.94,30.94,30.94,30.94,0.0,29.9112,29.9112,29.9112,29.9112,0.0
2012-10-09 15:10:00,30.93,30.94,30.93,30.94,600.0,29.9015,29.9112,29.9015,29.9112,600.0
2012-10-09 15:15:00,30.93,30.93,30.91,30.91,16800.0,29.9015,29.9015,29.8822,29.8822,16800.0
2012-10-09 15:20:00,30.9,30.9,30.89,30.89,2700.0,29.8725,29.8725,29.8628,29.8628,2700.0
2012-10-09 15:25:00,30.9,30.9,30.87,30.89,7500.0,29.8725,29.8725,29.8435,29.8628,7500.0
2012-10-09 15:30:00,30.87,30.87,30.87,30.87,11700.0,29.8435,29.8435,29.8435,29.8435,11700.0
2012-10-09 15:35:00,30.86,30.88,30.86,30.88,900.0,29.8338,29.8532,29.8338,29.8532,900.0
2012-10-09 15:40:00,30.89,30.91,30.89,30.9,1500.0,29.8628,29.8822,29.8628,29.8725,1500.0
2012-10-09 15:45:00,30.89,30.91,30.89,30.91,2700.0,29.8628,29.8822,29.8628,29.8822,2700.0
2012-10-09 15:50:00,30.87,30.88,30.86,30.86,2100.0,29.8435,29.8532,29.8338,29.8338,2100.0
2012-10-09 15:55:00,30.86,30.87,30.85,30.86,9300.0,29.8338,29.8435,29.8242,29.8338,9300.0
2012-10-10 09:30:00,30.86,30.86,30.83,30.85,4800.0,29.8338,29.8338,29.8048,29.8242,4800.0
2012-10-10 09:35:00,30.88,30.93,30.88,30.9,36600.0,29.8532,29.9015,29.8532,29.8725,36600.0
2012-10-10 09:40:00,30.87,30.88,30.85,30.86,1500.0,29.8435,29.8532,29.8242,29.8338,1500.0
2012-10-10 09:45:00,30.86,30.86,30.83,30.83,600.0,29.8338,29.8338,29.8048,29.8048,600.0
2012-10-10 09:50:00,30.83,30.83,30.76,30.77,1500.0,29.8048,29.8048,29.7372,29.7468,1500.0
2012-10-10 09:55:00,30.77,30.78,30.73,30.78,1200.0,29.7468,29.7565,29.7082,29.7565,1200.0
2012-10-10 10:00:00,30.81,30.81,30.81,30.81,300.0,29.7855,29.7855,29.7855,29.7855,300.0
2012-10-10 10:05:00,30.81,30.81,30.81,30.81,300.0,29.7855,29.7855,29.7855,29.7855,300.0
2012-10-10 10:10:00,30.7,30.7,30.7,30.7,3600.0,29.6792,29.6792,29.6792,29.6792,3600.0
2012-10-10 10:15:00,30.67,30.68,30.65,30.67,19800.0,29.6501,29.6598,29.6308,29.6501,19800.0
2012-10-10 10:20:00,30.69,30.69,30.69,30.69,300.0,29.6695,29.6695,29.6695,29.6695,300.0
2012-10-10 10:25:00,30.73,30.73,30.73,30.73,300.0,29.7082,29.7082,29.7082,29.7082,300.0
2012-10-10 10:30:00,30.74,30.74,30.74,30.74,300.0,29.7178,29.7178,29.7178,29.7178,300.0
2012-10-10 10:35:00,30.73,30.73,30.73,30.73,900.0,29.7082,29.7082,29.7082,29.7082,900.0
2012-10-10 10:40:00,30.73,30.73,30.73,30.73,0.0,29.7082,29.7082,29.7082,29.7082,0.0
2012-10-10 10:45:00,30.71,30.72,30.71,30.72,1800.0,29.6888,29.6985,29.6888,29.6985,1800.0
2012-10-10 10:50:00,30.69,30.69,30.68,30.68,1500.0,29.6695,29.6695,29.6598,29.6598,1500.0
2012-10-10 10:55:00,30.68,30.68,30.68,30.68,0.0,29.6598,29.6598,29.6598,29.6598,0.0
2012-10-10 11:00:00,30.72,30.72,30.69,30.69,6900.0,29.6985,29.6985,29.6695,29.6695,6900.0
2012-10-10 11:05:00,30.69,30.73,30.69,30.71,150000.0,29.6695,29.7082,29.6695,29.6888,150000.0
2012-10-10 11:10:00,30.73,30.73,30.71,30.71,600.0,29.7082,29.7082,29.6888,29.6888,600.0
2012-10-10 11:15:00,30.72,30.72,30.72,30.72,600.0,29.6985,29.6985,29.6985,29.6985,600.0
2012-10-10 11:20:00,30.71,30.71,30.71,30.71,300.0,29.6888,29.6888,29.6888,29.6888,300.0
2012-10-10 11:25:00,30.7,30.7,30.7,30.7,900.0,29.6792,29.6792,29.6792,29.6792,900.0
2012-10-10 11:30:00,30.71,30.71,30.68,30.68,2100.0,29.6888,29.6888,29.6598,29.6598,2100.0
2012-10-10 11:35:00,30.68,30.68,30.63,30.63,3900.0,29.6598,29.6598,29.6115,29.6115,3900.0
2012-10-10 11:40:00,30.67,30.68,30.67,30.68,600.0,29.6501,29.6598,29.6501,29.6598,600.0
2012-10-10 11:45:00,30.65,30.65,30.63,30.63,600.0,29.6308,29.6308,29.6115,29.6115,600.0
2012-10-10 11:50:00,30.63,30.63,30.58,30.6,7500.0,29.6115,29.6115,29.5631,29.5825,7500.0
2012-10-10 11:55:00,30.61,30.63,30.61,30.63,1200.0,29.5921,29.6115,29.5921,29.6115,1200.0
2012-10-10 12:00:00,30.61,30.64,30.61,30.64,1800.0,29.5921,29.6211,29.5921,29.6211,1800.0
2012-10-10 12:05:00,30.66,30.66,30.64,30.66,2400.0,29.6405,29.6405,29.6211,29.6405,2400.0
2012-10-10 12:10:00,30.7,30.7,30.7,30.7,900.0,29.6792,29.6792,29.6792,29.6792,900.0
2012-10-10 12:15:00,30.69,30.69,30.59,30.59,140400.0,29.6695,29.6695,29.5728,29.5728,140400.0
2012-10-10 12:20:00,30.6,30.61,30.6,30.61,1800.0,29.5825,29.5921,29.5825,29.5921,1800.0
2012-10-10 12:25:00,30.63,30.65,30.63,30.65,3600.0,29.6115,29.6308,29.6115,29.6308,3600.0
2012-10-10 12:30:00,30.63,30.63,30.59,30.59,3600.0,29.6115,29.6115,29.5728,29.5728,3600.0
2012-10-10 12:35:00,30.59,30.59,30.54,30.59,12600.0,29.5728,29.5728,29.5245,29.5728,12600.0
2012-10-10 12:40:00,30.59,30.59,30.57,30.59,1500.0,29.5728,29.5728,29.5535,29.5728,1500.0
2012-10-10 12:45:00,30.57,30.59,30.56,30.57,3600.0,29.5535,29.5728,29.5438,29.5535,3600.0
2012-10-10 12:50:00,30.58,30.59,30.58,30.58,1800.0,29.5631,29.5728,29.5631,29.5631,1800.0
2012-10-10 12:55:00,30.54,30.54,30.54,30.54,900.0,29.5245,29.5245,29.5245,29.5245,900.0
2012-10-10 13:00:00,30.52,30.54,30.5,30.53,12000.0,29.5051,29.5245,29.4858,29.5148,12000.0
2012-10-10 13:05:00,30.52,30.53,30.52,30.53,33900.0,29.5051,29.5148,29.5051,29.5148,33900.0
2012-10-10 13:10:00,30.53,30.54,30.52,30.54,25500.0,29.5148,29.5245,29.5051,29.5245,25500.0
2012-10-10 13:15:00,30.55,30.55,30.54,30.55,4500.0,29.5341,29.5341,29.5245,29.5341,4500.0
2012-10-10 13:20:00,30.55,30.55,30.52,30.52,1800.0,29.5341,29.5341,29.5051,29.5051,1800.0
2012-10-10 13:25:00,30.53,30.53,30.53,30.53,2100.0,29.5148,29.5148,29.5148,29.5148,2100.0
2012-10-10 13:30:00,30.54,30.56,30.54,30.56,1800.0,29.5245,29.5438,29.5245,29.5438,1800.0
2012-10-10 13:35:00,30.56,30.6,30.56,30.58,103500.0,29.5438,29.5825,29.5438,29.5631,103500.0
2012-10-10 13:40:00,30.55,30.55,30.55,30.55,18000.0,29.5341,29.5341,29.5341,29.5341,18000.0
2012-10-10 13:45:00,30.52,30.54,30.51,30.54,3300.0,29.5051,29.5245,29.4955,29.5245,3300.0
2012-10-10 13:50:00,30.53,30.53,30.49,30.5,2700.0,29.5148,29.5148,29.4761,29.4858,2700.0
2012-10-10 13:55:00,30.51,30.53,30.51,30.53,5700.0,29.4955,29.5148,29.4955,29.5148,5700.0
2012-10-10 14:00:00,30.53,30.56,30.53,30.56,1500.0,29.5148,29.5438,29.5148,29.5438,1500.0
2012-10-10 14:05:00,30.56,30.56,30.56,30.56,0.0,29.5438,29.5438,29.5438,29.5438,0.0
2012-10-10 14:10:00,30.58,30.58,30.58,30.58,9600.0,29.5631,29.5631,29.5631,29.5631,9600.0
2012-10-10 14:15:00,30.61,30.61,30.61,30.61,300.0,29.5921,29.5921,29.5921,29.5921,300.0
2012-10-10 14:20:00,30.58,30.59,30.57,30.59,2700.0,29.5631,29.5728,29.5535,29.5728,2700.0
2012-10-10 14:25:00,30.59,30.61,30.59,30.61,900.0,29.5728,29.5921,29.5728,29.5921,900.0
2012-10-10 14:30:00,30.61,30.63,30.61,30.63,1800.0,29.5921,29.6115,29.5921,29.6115,1800.0
2012-10-10 14:35:00,30.62,30.63,30.58,30.58,1200.0,29.6018,29.6115,29.5631,29.5631,1200.0
2012-10-10 14:40:00,30.59,30.59,30.58,30.58,1200.0,29.5728,29.5728,29.5631,29.5631,1200.0
2012-10-10 14:45:00,30.61,30.61,30.58,30.58,600.0,29.5921,29.5921,29.5631,29.5631,600.0
2012-10-10 14:50:00,30.6,30.64,30.6,30.64,1800.0,29.5825,29.6211,29.5825,29.6211,1800.0
2012-10-10 14:55:00,30.63,30.63,30.63,30.63,600.0,29.6115,29.6115,29.6115,29.6115,600.0
2012-10-10 15:00:00,30.64,30.65,30.63,30.63,1200.0,29.6211,29.6308,29.6115,29.6115,1200.0
2012-10-10 15:05:00,30.64,30.67,30.64,30.67,1500.0,29.6211,29.6501,29.6211,29.6501,1500.0
2012-10-10 15:10:00,30.71,30.74,30.69,30.69,3000.0,29.6888,29.7178,29.6695,29.6695,3000.0
2012-10-10 15:15:00,30.7,30.7,30.68,30.68,15300.0,29.6792,29.6792,29.6598,29.6598,15300.0
2012-10-10 15:20:00,30.67,30.67,30.67,30.67,300.0,29.6501,29.6501,29.6501,29.6501,300.0
2012-10-10 15:25:00,30.69,30.69,30.69,30.69,300.0,29.6695,29.6695,29.6695,29.6695,300.0
2012-10-10 15:30:00,30.68,30.68,30.66,30.67,5400.0,29.6598,29.6598,29.6405,29.6501,5400.0
2012-10-10 15:35:00,30.68,30.68,30.65,30.67,2100.0,29.6598,29.6598,29.6308,29.6501,2100.0
2012-10-10 15:40:00,30.69,30.72,30.69,30.72,1200.0,29.6695,29.6985,29.6695,29.6985,1200.0
2012-10-10 15:45:00,30.72,30.73,30.71,30.72,68100.0,29.6985,29.7082,29.6888,29.6985,68100.0
2012-10-10 15:50:00,30.71,30.71,30.68,30.68,1800.0,29.6888,29.6888,29.6598,29.6598,1800.0
2012-10-10 15:55:00,30.7,30.73,30.68,30.73,22200.0,29.6792,29.7082,29.6598,29.7082,22200.0
2012-10-11 09:30:00,30.92,31.06,30.92,30.96,15900.0,29.8918,30.0272,29.8918,29.9305,15900.0
2012-10-11 09:35:00,30.96,31.15,30.96,31.15,12600.0,29.9305,30.1142,29.9305,30.1142,12600.0
2012-10-11 09:40:00,31.15,31.23,31.15,31.2,3900.0,30.1142,30.1915,30.1142,30.1625,3900.0
2012-10-11 09:45:00,31.2,31.22,31.17,31.17,28800.0,30.1625,30.1819,30.1335,30.1335,28800.0
2012-10-11 09:50:00,31.1,31.14,31.1,31.14,15000.0,30.0659,30.1045,30.0659,30.1045,15000.0
2012-10-11 09:55:00,31.14,31.14,31.14,31.14,300.0,30.1045,30.1045,30.1045,30.1045,300.0
2012-10-11 10:00:00,31.07,31.07,31.07,31.07,300.0,30.0368,30.0368,30.0368,30.0368,300.0
2012-10-11 10:05:00,31.04,31.04,31.04,31.04,900.0,30.0078,30.0078,30.0078,30.0078,900.0
2012-10-11 10:10:00,31.04,31.07,31.03,31.03,7500.0,30.0078,30.0368,29.9982,29.9982,7500.0
2012-10-11 10:15:00,31.03,31.03,31.03,31.03,300.0,29.9982,29.9982,29.9982,29.9982,300.0
2012-10-11 10:20:00,31.01,31.04,31.01,31.04,600.0,29.9788,30.0078,29.9788,30.0078,600.0
2012-10-11 10:25:00,31.04,31.04,31.03,31.03,600.0,30.0078,30.0078,29.9982,29.9982,600.0
2012-10-11 10:30:00,31.03,31.03,31.03,31.03,0.0,29.9982,29.9982,29.9982,29.9982,0.0
2012-10-11 10:35:00,30.99,30.99,30.99,30.99,300.0,29.9595,29.9595,29.9595,29.9595,300.0
2012-10-11 10:40:00,30.99,30.99,30.99,30.99,0.0,29.9595,29.9595,29.9595,29.9595,0.0
2012-10-11 10:45:00,31.03,31.06,31.03,31.06,600.0,29.9982,30.0272,29.9982,30.0272,600.0
2012-10-11 10:50:00,31.06,31.06,31.06,31.06,0.0,30.0272,30.0272,30.0272,30.0272,0.0
2012-10-11 10:55:00,31.04,31.04,31.04,31.04,300.0,30.0078,30.0078,30.0078,30.0078,300.0
2012-10-11 11:00:00,31.09,31.09,31.09,31.09,900.0,30.0562,30.0562,30.0562,30.0562,900.0
2012-10-11 11:05:00,31.06,31.06,31.06,31.06,1200.0,30.0272,30.0272,30.0272,30.0272,1200.0
2012-10-11 11:10:00,31.08,31.08,31.08,31.08,600.0,30.0465,30.0465,30.0465,30.0465,600.0
2012-10-11 11:15:00,31.06,31.06,31.06,31.06,300.0,30.0272,30.0272,30.0272,30.0272,300.0
2012-10-11 11:20:00,31.06,31.06,31.06,31.06,0.0,30.0272,30.0272,30.0272,30.0272,0.0
2012-10-11 11:25:00,31.06,31.06,31.06,31.06,0.0,30.0272,30.0272,30.0272,30.0272,0.0
2012-10-11 11:30:00,31.04,31.04,31.0,31.0,900.0,30.0078,30.0078,29.9692,29.9692,900.0
2012-10-11 11:35:00,31.0,31.01,31.0,31.0,1200.0,29.9692,29.9788,29.9692,29.9692,1200.0
2012-10-11 11:40:00,30.99,31.02,30.99,31.01,22200.0,29.9595,29.9885,29.9595,29.9788,22200.0
2012-10-11 11:45:00,30.99,30.99,30.94,30.94,1200.0,29.9595,29.9595,29.9112,29.9112,1200.0
2012-10-11 11:50:00,30.92,30.92,30.81,30.81,7500.0,29.8918,29.8918,29.7855,29.7855,7500.0
2012-10-11 11:55:00,30.77,30.77,30.77,30.77,15000.0,29.7468,29.7468,29.7468,29.7468,15000.0
2012-10-11 12:00:00,30.83,30.83,30.83,30.83,1200.0,29.8048,29.8048,29.8048,29.8048,1200.0
2012-10-11 12:05:00,30.83,30.83,30.83,30.83,0.0,29.8048,29.8048,29.8048,29.8048,0.0
2012-10-11 12:10:00,30.83,30.83,30.83,30.83,0.0,29.8048,29.8048,29.8048,29.8048,0.0
2012-10-11 12:15:00,31.02,31.02,31.02,31.02,300.0,29.9885,29.9885,29.9885,29.9885,300.0
2012-10-11 12:20:00,30.95,30.95,30.93,30.93,600.0,29.9208,29.9208,29.9015,29.9015,600.0
2012-10-11 12:25:00,30.93,30.93,30.93,30.93,0.0,29.9015,29.9015,29.9015,29.9015,0.0
2012-10-11 12:30:00,30.99,30.99,30.99,30.99,300.0,29.9595,29.9595,29.9595,29.9595,300.0
2012-10-11 12:35:00,30.99,30.99,30.99,30.99,0.0,29.9595,29.9595,29.9595,29.9595,0.0
2012-10-11 12:40:00,30.96,30.96,30.95,30.95,900.0,29.9305,29.9305,29.9208,29.9208,900.0
2012-10-11 12:45:00,30.93,30.93,30.93,30.93,600.0,29.9015,29.9015,29.9015,29.9015,600.0
2012-10-11 12:50:00,30.99,30.99,30.97,30.97,2400.0,29.9595,29.9595,29.9402,29.9402,2400.0
2012-10-11 12:55:00,30.99,30.99,30.97,30.97,900.0,29.9595,29.9595,29.9402,29.9402,900.0
2012-10-11 13:00:00,30.94,30.95,30.94,30.95,600.0,29.9112,29.9208,29.9112,29.9208,600.0
2012-10-11 13:05:00,30.95,30.95,30.95,30.95,0.0,29.9208,29.9208,29.9208,29.9208,0.0
2012-10-11 13:10:00,30.96,30.96,30.96,30.96,300.0,29.9305,29.9305,29.9305,29.9305,300.0
2012-10-11 13:15:00,30.95,30.95,30.95,30.95,300.0,29.9208,29.9208,29.9208,29.9208,300.0
2012-10-11 13:20:00,30.95,30.95,30.95,30.95,0.0,29.9208,29.9208,29.9208,29.9208,0.0
2012-10-11 13:25:00,30.95,30.95,30.95,30.95,0.0,29.9208,29.9208,29.9208,29.9208,0.0
2012-10-11 13:30:00,30.9,30.9,30.9,30.9,300.0,29.8725,29.8725,29.8725,29.8725,300.0
2012-10-11 13:35:00,30.9,30.9,30.9,30.9,0.0,29.8725,29.8725,29.8725,29.8725,0.0
2012-10-11 13:40:00,30.89,30.89,30.89,30.89,1200.0,29.8628,29.8628,29.8628,29.8628,1200.0
2012-10-11 13:45:00,30.89,30.89,30.89,30.89,0.0,29.8628,29.8628,29.8628,29.8628,0.0
2012-10-11 13:50:00,30.89,30.89,30.89,30.89,0.0,29.8628,29.8628,29.8628,29.8628,0.0
2012-10-11 13:55:00,30.89,30.89,30.89,30.89,0.0,29.8628,29.8628,29.8628,29.8628,0.0
2012-10-11 14:00:00,30.87,30.87,30.87,30.87,300.0,29.8435,29.8435,29.8435,29.8435,300.0
2012-10-11 14:05:00,30.87,30.87,30.83,30.83,1500.0,29.8435,29.8435,29.8048,29.8048,1500.0
2012-10-11 14:10:00,30.93,30.93,30.91,30.91,1800.0,29.9015,29.9015,29.8822,29.8822,1800.0
2012-10-11 14:15:00,30.91,30.91,30.89,30.89,1200.0,29.8822,29.8822,29.8628,29.8628,1200.0
2012-10-11 14:20:00,30.88,30.88,30.88,30.88,600.0,29.8532,29.8532,29.8532,29.8532,600.0
2012-10-11 14:25:00,30.88,30.88,30.88,30.88,0.0,29.8532,29.8532,29.8532,29.8532,0.0
2012-10-11 14:30:00,30.88,30.88,30.88,30.88,0.0,29.8532,29.8532,29.8532,29.8532,0.0
2012-10-11 14:35:00,30.87,30.87,30.87,30.87,300.0,29.8435,29.8435,29.8435,29.8435,300.0
2012-10-11 14:40:00,30.86,30.86,30.86,30.86,300.0,29.8338,29.8338,29.8338,29.8338,300.0
2012-10-11 14:45:00,30.86,30.86,30.86,30.86,0.0,29.8338,29.8338,29.8338,29.8338,0.0
2012-10-11 14:50:00,30.84,30.84,30.84,30.84,600.0,29.8145,29.8145,29.8145,29.8145,600.0
2012-10-11 14:55:00,30.84,30.84,30.84,30.84,0.0,29.8145,29.8145,29.8145,29.8145,0.0
2012-10-11 15:00:00,30.84,30.84,30.84,30.84,0.0,29.8145,29.8145,29.8145,29.8145,0.0
2012-10-11 15:05:00,30.83,30.83,30.79,30.79,1200.0,29.8048,29.8048,29.7662,29.7662,1200.0
2012-10-11 15:10:00,30.79,30.79,30.79,30.79,0.0,29.7662,29.7662,29.7662,29.7662,0.0
2012-10-11 15:15:00,30.86,30.87,30.86,30.87,600.0,29.8338,29.8435,29.8338,29.8435,600.0
2012-10-11 15:20:00,30.88,30.88,30.88,30.88,300.0,29.8532,29.8532,29.8532,29.8532,300.0
2012-10-11 15:25:00,30.88,30.88,30.88,30.88,600.0,29.8532,29.8532,29.8532,29.8532,600.0
2012-10-11 15:30:00,30.87,30.87,30.87,30.87,300.0,29.8435,29.8435,29.8435,29.8435,300.0
2012-10-11 15:35:00,30.87,30.87,30.82,30.82,1500.0,29.8435,29.8435,29.7952,29.7952,1500.0
2012-10-11 15:40:00,30.83,30.85,30.83,30.84,3000.0,29.8048,29.8242,29.8048,29.8145,3000.0
2012-10-11 15:45:00,30.84,30.84,30.82,30.82,900.0,29.8145,29.8145,29.7952,29.7952,900.0
2012-10-11 15:50:00,30.85,30.85,30.85,30.85,300.0,29.8242,29.8242,29.8242,29.8242,300.0
2012-10-11 15:55:00,30.86,30.87,30.86,30.87,9600.0,29.8338,29.8435,29.8338,29.8435,9600.0
2012-10-12 09:30:00,30.97,31.04,30.92,31.02,40200.0,29.9402,30.0078,29.8918,29.9885,40200.0
2012-10-12 09:35:00,31.02,31.06,30.93,30.93,45900.0,29.9885,30.0272,29.9015,29.9015,45900.0
2012-10-12 09:40:00,30.93,30.93,30.88,30.88,900.0,29.9015,29.9015,29.8532,29.8532,900.0
2012-10-12 09:45:00,30.88,30.88,30.84,30.84,5100.0,29.8532,29.8532,29.8145,29.8145,5100.0
2012-10-12 09:50:00,30.83,30.88,30.81,30.83,91800.0,29.8048,29.8532,29.7855,29.8048,91800.0
2012-10-12 09:55:00,30.83,30.83,30.83,30.83,0.0,29.8048,29.8048,29.8048,29.8048,0.0
2012-10-12 10:00:00,30.96,30.97,30.96,30.96,1800.0,29.9305,29.9402,29.9305,29.9305,1800.0
2012-10-12 10:05:00,30.96,30.97,30.96,30.96,900.0,29.9305,29.9402,29.9305,29.9305,900.0
2012-10-12 10:10:00,31.02,31.02,31.0,31.0,600.0,29.9885,29.9885,29.9692,29.9692,600.0
2012-10-12 10:15:00,31.04,31.05,31.01,31.02,66300.0,30.0078,30.0175,29.9788,29.9885,66300.0
2012-10-12 10:20:00,31.02,31.03,31.02,31.02,900.0,29.9885,29.9982,29.9885,29.9885,900.0
2012-10-12 10:25:00,31.0,31.0,31.0,31.0,1200.0,29.9692,29.9692,29.9692,29.9692,1200.0
2012-10-12 10:30:00,30.98,30.99,30.98,30.99,1200.0,29.9498,29.9595,29.9498,29.9595,1200.0
2012-10-12 10:35:00,31.01,31.09,31.01,31.09,2700.0,29.9788,30.0562,29.9788,30.0562,2700.0
2012-10-12 10:40:00,31.08,31.08,31.06,31.06,2100.0,30.0465,30.0465,30.0272,30.0272,2100.0
2012-10-12 10:45:00,31.03,31.04,30.99,31.04,2400.0,29.9982,30.0078,29.9595,30.0078,2400.0
2012-10-12 10:50:00,31.08,31.09,31.08,31.09,900.0,30.0465,30.0562,30.0465,30.0562,900.0
2012-10-12 10:55:00,31.07,31.09,31.06,31.07,12300.0,30.0368,30.0562,30.0272,30.0368,12300.0
2012-10-12 11:00:00,31.07,31.07,31.05,31.05,1200.0,30.0368,30.0368,30.0175,30.0175,1200.0
2012-10-12 11:05:00,31.06,31.06,31.03,31.05,2700.0,30.0272,30.0272,29.9982,30.0175,2700.0
2012-10-12 11:10:00,31.05,31.05,31.02,31.02,1500.0,30.0175,30.0175,29.9885,29.9885,1500.0
2012-10-12 11:15:00,30.96,30.96,30.93,30.93,3600.0,29.9305,29.9305,29.9015,29.9015,3600.0
2012-10-12 11:20:00,30.92,30.94,30.92,30.94,1200.0,29.8918,29.9112,29.8918,29.9112,1200.0
2012-10-12 11:25:00,30.94,30.94,30.94,30.94,600.0,29.9112,29.9112,29.9112,29.9112,600.0
2012-10-12 11:30:00,30.89,30.89,30.89,30.89,1800.0,29.8628,29.8628,29.8628,29.8628,1800.0
2012-10-12 11:35:00,30.89,30.89,30.89,30.89,0.0,29.8628,29.8628,29.8628,29.8628,0.0
2012-10-12 11:40:00,30.83,30.85,30.83,30.85,2100.0,29.8048,29.8242,29.8048,29.8242,2100.0
2012-10-12 11:45:00,30.87,30.89,30.86,30.89,2400.0,29.8435,29.8628,29.8338,29.8628,2400.0
2012-10-12 11:50:00,30.91,30.91,30.89,30.9,2700.0,29.8822,29.8822,29.8628,29.8725,2700.0
2012-10-12 11:55:00,30.93,30.94,30.92,30.92,4200.0,29.9015,29.9112,29.8918,29.8918,4200.0
2012-10-12 12:00:00,30.9,30.92,30.89,30.92,1200.0,29.8725,29.8918,29.8628,29.8918,1200.0
2012-10-12 12:05:00,30.92,30.92,30.92,30.92,1500.0,29.8918,29.8918,29.8918,29.8918,1500.0
2012-10-12 12:10:00,30.92,30.92,30.92,30.92,0.0,29.8918,29.8918,29.8918,29.8918,0.0
2012-10-12 12:15:00,30.92,30.92,30.89,30.89,2400.0,29.8918,29.8918,29.8628,29.8628,2400.0
2012-10-12 12:20:00,30.86,30.86,30.86,30.86,300.0,29.8338,29.8338,29.8338,29.8338,300.0
2012-10-12 12:25:00,30.85,30.85,30.83,30.83,1800.0,29.8242,29.8242,29.8048,29.8048,1800.0
2012-10-12 12:30:00,30.83,30.85,30.83,30.85,900.0,29.8048,29.8242,29.8048,29.8242,900.0
2012-10-12 12:35:00,30.86,30.88,30.86,30.88,900.0,29.8338,29.8532,29.8338,29.8532,900.0
2012-10-12 12:40:00,30.88,30.88,30.86,30.86,2100.0,29.8532,29.8532,29.8338,29.8338,2100.0
2012-10-12 12:45:00,30.83,30.85,30.83,30.83,900.0,29.8048,29.8242,29.8048,29.8048,900.0
2012-10-12 12:50:00,30.83,30.83,30.83,30.83,600.0,29.8048,29.8048,29.8048,29.8048,600.0
2012-10-12 12:55:00,30.83,30.84,30.81,30.84,7500.0,29.8048,29.8145,29.7855,29.8145,7500.0
2012-10-12 13:00:00,30.84,30.84,30.82,30.82,3300.0,29.8145,29.8145,29.7952,29.7952,3300.0
2012-10-12 13:05:00,30.83,30.84,30.83,30.84,3000.0,29.8048,29.8145,29.8048,29.8145,3000.0
2012-10-12 13:10:00,30.83,30.83,30.79,30.8,2400.0,29.8048,29.8048,29.7662,29.7758,2400.0
2012-10-12 13:15:00,30.79,30.82,30.79,30.8,3300.0,29.7662,29.7952,29.7662,29.7758,3300.0
2012-10-12 13:20:00,30.8,30.81,30.78,30.78,6600.0,29.7758,29.7855,29.7565,29.7565,6600.0
2012-10-12 13:25:00,30.81,30.81,30.75,30.77,3600.0,29.7855,29.7855,29.7275,29.7468,3600.0
2012-10-12 13:30:00,30.77,30.77,30.76,30.76,1500.0,29.7468,29.7468,29.7372,29.7372,1500.0
2012-10-12 13:35:00,30.76,30.76,30.72,30.72,2700.0,29.7372,29.7372,29.6985,29.6985,2700.0
2012-10-12 13:40:00,30.72,30.72,30.72,30.72,1200.0,29.6985,29.6985,29.6985,29.6985,1200.0
2012-10-12 13:45:00,30.71,30.71,30.71,30.71,300.0,29.6888,29.6888,29.6888,29.6888,300.0
2012-10-12 13:50:00,30.71,30.71,30.71,30.71,300.0,29.6888,29.6888,29.6888,29.6888,300.0
2012-10-12 13:55:00,30.71,30.76,30.71,30.76,3300.0,29.6888,29.7372,29.6888,29.7372,3300.0
2012-10-12 14:00:00,30.74,30.76,30.73,30.76,2400.0,29.7178,29.7372,29.7082,29.7372,2400.0
2012-10-12 14:05:00,30.75,30.75,30.75,30.75,1500.0,29.7275,29.7275,29.7275,29.7275,1500.0
2012-10-12 14:10:00,30.74,30.76,30.73,30.74,3000.0,29.7178,29.7372,29.7082,29.7178,3000.0
2012-10-12 14:15:00,30.75,30.75,30.75,30.75,300.0,29.7275,29.7275,29.7275,29.7275,300.0
2012-10-12 14:20:00,30.76,30.76,30.76,30.76,1200.0,29.7372,29.7372,29.7372,29.7372,1200.0
2012-10-12 14:25:00,30.76,30.76,30.76,30.76,0.0,29.7372,29.7372,29.7372,29.7372,0.0
2012-10-12 14:30:00,30.74,30.74,30.74,30.74,1500.0,29.7178,29.7178,29.7178,29.7178,1500.0
2012-10-12 14:35:00,30.74,30.74,30.74,30.74,0.0,29.7178,29.7178,29.7178,29.7178,0.0
2012-10-12 14:40:00,30.74,30.74,30.73,30.73,900.0,29.7178,29.7178,29.7082,29.7082,900.0
2012-10-12 14:45:00,30.73,30.73,30.73,30.73,0.0,29.7082,29.7082,29.7082,29.7082,0.0
2012-10-12 14:50:00,30.75,30.77,30.75,30.77,2700.0,29.7275,29.7468,29.7275,29.7468,2700.0
2012-10-12 14:55:00,30.79,30.79,30.79,30.79,1200.0,29.7662,29.7662,29.7662,29.7662,1200.0
2012-10-12 15:00:00,30.76,30.76,30.75,30.75,3600.0,29.7372,29.7372,29.7275,29.7275,3600.0
2012-10-12 15:05:00,30.75,30.75,30.73,30.75,3900.0,29.7275,29.7275,29.7082,29.7275,3900.0
2012-10-12 15:10:00,30.75,30.75,30.75,30.75,0.0,29.7275,29.7275,29.7275,29.7275,0.0
2012-10-12 15:15:00,30.75,30.75,30.75,30.75,600.0,29.7275,29.7275,29.7275,29.7275,600.0
2012-10-12 15:20:00,30.74,30.75,30.73,30.73,1200.0,29.7178,29.7275,29.7082,29.7082,1200.0
2012-10-12 15:25:00,30.74,30.74,30.73,30.73,600.0,29.7178,29.7178,29.7082,29.7082,600.0
2012-10-12 15:30:00,30.74,30.74,30.73,30.73,10200.0,29.7178,29.7178,29.7082,29.7082,10200.0
2012-10-12 15:35:00,30.73,30.73,30.71,30.71,1800.0,29.7082,29.7082,29.6888,29.6888,1800.0
2012-10-12 15:40:00,30.71,30.75,30.71,30.75,3900.0,29.6888,29.7275,29.6888,29.7275,3900.0
2012-10-12 15:45:00,30.75,30.76,30.73,30.73,3300.0,29.7275,29.7372,29.7082,29.7082,3300.0
2012-10-12 15:50:00,30.72,30.77,30.72,30.77,6000.0,29.6985,29.7468,29.6985,29.7468,6000.0
2012-10-12 15:55:00,30.77,30.81,30.77,30.79,14700.0,29.7468,29.7855,29.7468,29.7662,14700.0
2012-10-15 09:30:00,30.84,30.84,30.84,30.84,2400.0,29.8145,29.8145,29.8145,29.8145,2400.0
2012-10-15 09:35:00,30.93,30.94,30.92,30.92,2100.0,29.9015,29.9112,29.8918,29.8918,2100.0
2012-10-15 09:40:00,30.91,30.91,30.88,30.88,900.0,29.8822,29.8822,29.8532,29.8532,900.0
2012-10-15 09:45:00,30.71,30.71,30.71,30.71,300.0,29.6888,29.6888,29.6888,29.6888,300.0
2012-10-15 09:50:00,30.74,30.76,30.74,30.76,6600.0,29.7178,29.7372,29.7178,29.7372,6600.0
2012-10-15 09:55:00,30.77,30.77,30.76,30.76,600.0,29.7468,29.7468,29.7372,29.7372,600.0
2012-10-15 10:00:00,30.71,30.75,30.68,30.75,2400.0,29.6888,29.7275,29.6598,29.7275,2400.0
2012-10-15 10:05:00,30.75,30.75,30.75,30.75,2700.0,29.7275,29.7275,29.7275,29.7275,2700.0
2012-10-15 10:10:00,30.72,30.73,30.67,30.68,2400.0,29.6985,29.7082,29.6501,29.6598,2400.0
2012-10-15 10:15:00,30.75,30.75,30.75,30.75,300.0,29.7275,29.7275,29.7275,29.7275,300.0
2012-10-15 10:20:00,30.75,30.75,30.75,30.75,600.0,29.7275,29.7275,29.7275,29.7275,600.0
2012-10-15 10:25:00,30.73,30.73,30.73,30.73,1800.0,29.7082,29.7082,29.7082,29.7082,1800.0
2012-10-15 10:30:00,30.7,30.72,30.69,30.72,2100.0,29.6792,29.6985,29.6695,29.6985,2100.0
2012-10-15 10:35:00,30.7,30.73,30.7,30.73,600.0,29.6792,29.7082,29.6792,29.7082,600.0
2012-10-15 10:40:00,30.7,30.73,30.7,30.71,2400.0,29.6792,29.7082,29.6792,29.6888,2400.0
2012-10-15 10:45:00,30.71,30.71,30.71,30.71,0.0,29.6888,29.6888,29.6888,29.6888,0.0
2012-10-15 10:50:00,30.73,30.75,30.73,30.75,600.0,29.7082,29.7275,29.7082,29.7275,600.0
2012-10-15 10:55:00,30.75,30.76,30.74,30.74,4200.0,29.7275,29.7372,29.7178,29.7178,4200.0
2012-10-15 11:00:00,30.77,30.77,30.77,30.77,600.0,29.7468,29.7468,29.7468,29.7468,600.0
2012-10-15 11:05:00,30.8,30.82,30.79,30.79,38700.0,29.7758,29.7952,29.7662,29.7662,38700.0
2012-10-15 11:10:00,30.8,30.81,30.79,30.79,38700.0,29.7758,29.7855,29.7662,29.7662,38700.0
2012-10-15 11:15:00,30.79,30.79,30.78,30.78,600.0,29.7662,29.7662,29.7565,29.7565,600.0
2012-10-15 11:20:00,30.82,30.82,30.82,30.82,600.0,29.7952,29.7952,29.7952,29.7952,600.0
2012-10-15 11:25:00,30.82,30.82,30.82,30.82,300.0,29.7952,29.7952,29.7952,29.7952,300.0
2012-10-15 11:30:00,30.81,30.81,30.81,30.81,300.0,29.7855,29.7855,29.7855,29.7855,300.0
2012-10-15 11:35:00,30.88,30.89,30.88,30.89,600.0,29.8532,29.8628,29.8532,29.8628,600.0
2012-10-15 11:40:00,30.92,30.94,30.9,30.9,3300.0,29.8918,29.9112,29.8725,29.8725,3300.0
2012-10-15 11:45:00,30.9,30.9,30.9,30.9,600.0,29.8725,29.8725,29.8725,29.8725,600.0
2012-10-15 11:50:00,30.89,30.89,30.86,30.86,600.0,29.8628,29.8628,29.8338,29.8338,600.0
2012-10-15 11:55:00,30.86,30.87,30.86,30.86,900.0,29.8338,29.8435,29.8338,29.8338,900.0
2012-10-15 12:00:00,30.85,30.85,30.83,30.83,600.0,29.8242,29.8242,29.8048,29.8048,600.0
2012-10-15 12:05:00,30.82,30.82,30.82,30.82,600.0,29.7952,29.7952,29.7952,29.7952,600.0
2012-10-15 12:10:00,30.82,30.82,30.8,30.8,1500.0,29.7952,29.7952,29.7758,29.7758,1500.0
2012-10-15 12:15:00,30.8,30.8,30.8,30.8,0.0,29.7758,29.7758,29.7758,29.7758,0.0
2012-10-15 12:20:00,30.8,30.8,30.8,30.8,0.0,29.7758,29.7758,29.7758,29.7758,0.0
2012-10-15 12:25:00,30.77,30.77,30.77,30.77,300.0,29.7468,29.7468,29.7468,29.7468,300.0
2012-10-15 12:30:00,30.84,30.84,30.84,30.84,300.0,29.8145,29.8145,29.8145,29.8145,300.0
2012-10-15 12:35:00,30.83,30.83,30.83,30.83,1500.0,29.8048,29.8048,29.8048,29.8048,1500.0
2012-10-15 12:40:00,30.89,30.89,30.87,30.87,900.0,29.8628,29.8628,29.8435,29.8435,900.0
2012-10-15 12:45:00,30.87,30.87,30.87,30.87,300.0,29.8435,29.8435,29.8435,29.8435,300.0
2012-10-15 12:50:00,30.87,30.87,30.87,30.87,0.0,29.8435,29.8435,29.8435,29.8435,0.0
2012-10-15 12:55:00,30.85,30.85,30.84,30.84,3300.0,29.8242,29.8242,29.8145,29.8145,3300.0
2012-10-15 13:00:00,30.88,30.88,30.85,30.85,1800.0,29.8532,29.8532,29.8242,29.8242,1800.0
2012-10-15 13:05:00,30.86,30.87,30.86,30.87,600.0,29.8338,29.8435,29.8338,29.8435,600.0
2012-10-15 13:10:00,30.89,30.91,30.87,30.9,9300.0,29.8628,29.8822,29.8435,29.8725,9300.0
2012-10-15 13:15:00,30.87,30.87,30.84,30.84,9000.0,29.8435,29.8435,29.8145,29.8145,9000.0
2012-10-15 13:20:00,30.84,30.87,30.82,30.82,4200.0,29.8145,29.8435,29.7952,29.7952,4200.0
2012-10-15 13:25:00,30.82,30.82,30.82,30.82,0.0,29.7952,29.7952,29.7952,29.7952,0.0
2012-10-15 13:30:00,30.82,30.82,30.82,30.82,300.0,29.7952,29.7952,29.7952,29.7952,300.0
2012-10-15 13:35:00,30.8,30.81,30.79,30.79,1200.0,29.7758,29.7855,29.7662,29.7662,1200.0
2012-10-15 13:40:00,30.79,30.79,30.79,30.79,0.0,29.7662,29.7662,29.7662,29.7662,0.0
2012-10-15 13:45:00,30.79,30.79,30.79,30.79,300.0,29.7662,29.7662,29.7662,29.7662,300.0
2012-10-15 13:50:00,30.79,30.79,30.79,30.79,0.0,29.7662,29.7662,29.7662,29.7662,0.0
2012-10-15 13:55:00,30.83,30.83,30.83,30.83,600.0,29.8048,29.8048,29.8048,29.8048,600.0
2012-10-15 14:00:00,30.83,30.83,30.78,30.78,2700.0,29.8048,29.8048,29.7565,29.7565,2700.0
2012-10-15 14:05:00,30.78,30.78,30.78,30.78,0.0,29.7565,29.7565,29.7565,29.7565,0.0
2012-10-15 14:10:00,30.76,30.76,30.76,30.76,300.0,29.7372,29.7372,29.7372,29.7372,300.0
2012-10-15 14:15:00,30.75,30.75,30.72,30.73,1500.0,29.7275,29.7275,29.6985,29.7082,1500.0
2012-10-15 14:20:00,30.73,30.73,30.73,30.73,300.0,29.7082,29.7082,29.7082,29.7082,300.0
2012-10-15 14:25:00,30.73,30.73,30.73,30.73,600.0,29.7082,29.7082,29.7082,29.7082,600.0
2012-10-15 14:30:00,30.73,30.73,30.73,30.73,300.0,29.7082,29.7082,29.7082,29.7082,300.0
2012-10-15 14:35:00,30.72,30.72,30.69,30.69,900.0,29.6985,29.6985,29.6695,29.6695,900.0
2012-10-15 14:40:00,30.69,30.7,30.69,30.69,1200.0,29.6695,29.6792,29.6695,29.6695,1200.0
2012-10-15 14:45:00,30.67,30.67,30.67,30.67,900.0,29.6501,29.6501,29.6501,29.6501,900.0
2012-10-15 14:50:00,30.69,30.69,30.68,30.68,3900.0,29.6695,29.6695,29.6598,29.6598,3900.0
2012-10-15 14:55:00,30.68,30.68,30.68,30.68,0.0,29.6598,29.6598,29.6598,29.6598,0.0
2012-10-15 15:00:00,30.68,30.69,30.67,30.67,1500.0,29.6598,29.6695,29.6501,29.6501,1500.0
2012-10-15 15:05:00,30.67,30.67,30.67,30.67,0.0,29.6501,29.6501,29.6501,29.6501,0.0
2012-10-15 15:10:00,30.69,30.69,30.67,30.67,2700.0,29.6695,29.6695,29.6501,29.6501,2700.0
2012-10-15 15:15:00,30.68,30.69,30.68,30.69,1200.0,29.6598,29.6695,29.6598,29.6695,1200.0
2012-10-15 15:20:00,30.69,30.7,30.69,30.7,600.0,29.6695,29.6792,29.6695,29.6792,600.0
2012-10-15 15:25:00,30.72,30.72,30.72,30.72,300.0,29.6985,29.6985,29.6985,29.6985,300.0
2012-10-15 15:30:00,30.72,30.74,30.72,30.74,2100.0,29.6985,29.7178,29.6985,29.7178,2100.0
2012-10-15 15:35:00,30.76,30.78,30.76,30.77,2100.0,29.7372,29.7565,29.7372,29.7468,2100.0
2012-10-15 15:40:00,30.78,30.78,30.78,30.78,300.0,29.7565,29.7565,29.7565,29.7565,300.0
2012-10-15 15:45:00,30.8,30.83,30.8,30.81,2700.0,29.7758,29.8048,29.7758,29.7855,2700.0
2012-10-15 15:50:00,30.83,30.83,30.82,30.83,1800.0,29.8048,29.8048,29.7952,29.8048,1800.0
2012-10-15 15:55:00,30.85,30.86,30.83,30.83,5400.0,29.8242,29.8338,29.8048,29.8048,5400.0
2012-10-16 09:30:00,31.11,31.11,30.83,30.89,3300.0,30.0755,30.0755,29.8048,29.8628,3300.0
2012-10-16 09:35:00,30.93,30.93,30.93,30.93,1800.0,29.9015,29.9015,29.9015,29.9015,1800.0
2012-10-16 09:40:00,30.89,30.93,30.89,30.93,1800.0,29.8628,29.9015,29.8628,29.9015,1800.0
2012-10-16 09:45:00,30.94,31.01,30.94,31.0,1500.0,29.9112,29.9788,29.9112,29.9692,1500.0
2012-10-16 09:50:00,31.03,31.09,31.03,31.09,4200.0,29.9982,30.0562,29.9982,30.0562,4200.0
2012-10-16 09:55:00,31.12,31.18,31.12,31.18,3300.0,30.0852,30.1432,30.0852,30.1432,3300.0
2012-10-16 10:00:00,31.13,31.14,31.12,31.14,6900.0,30.0949,30.1045,30.0852,30.1045,6900.0
2012-10-16 10:05:00,31.15,31.17,31.13,31.14,5700.0,30.1142,30.1335,30.0949,30.1045,5700.0
2012-10-16 10:10:00,31.16,31.18,31.09,31.13,65400.0,30.1239,30.1432,30.0562,30.0949,65400.0
2012-10-16 10:15:00,31.12,31.13,31.11,31.11,5100.0,30.0852,30.0949,30.0755,30.0755,5100.0
2012-10-16 10:20:00,31.13,31.13,31.13,31.13,600.0,30.0949,30.0949,30.0949,30.0949,600.0
2012-10-16 10:25:00,31.11,31.13,31.07,31.11,6000.0,30.0755,30.0949,30.0368,30.0755,6000.0
2012-10-16 10:30:00,31.13,31.13,31.13,31.13,1200.0,30.0949,30.0949,30.0949,30.0949,1200.0
2012-10-16 10:35:00,31.11,31.14,31.06,31.07,40200.0,30.0755,30.1045,30.0272,30.0368,40200.0
2012-10-16 10:40:00,31.09,31.09,31.04,31.05,10500.0,30.0562,30.0562,30.0078,30.0175,10500.0
2012-10-16 10:45:00,31.05,31.05,31.02,31.03,5400.0,30.0175,30.0175,29.9885,29.9982,5400.0
2012-10-16 10:50:00,31.03,31.03,30.94,30.95,6300.0,29.9982,29.9982,29.9112,29.9208,6300.0
2012-10-16 10:55:00,30.94,30.99,30.92,30.95,16800.0,29.9112,29.9595,29.8918,29.9208,16800.0
2012-10-16 11:00:00,30.94,30.94,30.94,30.94,300.0,29.9112,29.9112,29.9112,29.9112,300.0
2012-10-16 11:05:00,30.94,30.95,30.89,30.91,6300.0,29.9112,29.9208,29.8628,29.8822,6300.0
2012-10-16 11:10:00,30.93,30.94,30.91,30.94,6900.0,29.9015,29.9112,29.8822,29.9112,6900.0
2012-10-16 11:15:00,30.92,30.93,30.91,30.91,900.0,29.8918,29.9015,29.8822,29.8822,900.0
2012-10-16 11:20:00,30.94,30.98,30.92,30.98,900.0,29.9112,29.9498,29.8918,29.9498,900.0
2012-10-16 11:25:00,30.96,30.99,30.96,30.96,1800.0,29.9305,29.9595,29.9305,29.9305,1800.0
2012-10-16 11:30:00,30.99,31.0,30.97,31.0,32100.0,29.9595,29.9692,29.9402,29.9692,32100.0
2012-10-16 11:35:00,31.0,31.02,30.98,31.02,3000.0,29.9692,29.9885,29.9498,29.9885,3000.0
2012-10-16 11:40:00,31.03,31.04,31.01,31.02,3600.0,29.9982,30.0078,29.9788,29.9885,3600.0
2012-10-16 11:45:00,31.02,31.03,31.01,31.01,2100.0,29.9885,29.9982,29.9788,29.9788,2100.0
2012-10-16 11:50:00,31.01,31.01,31.01,31.01,900.0,29.9788,29.9788,29.9788,29.9788,900.0
2012-10-16 11:55:00,31.01,31.01,31.01,31.01,0.0,29.9788,29.9788,29.9788,29.9788,0.0
2012-10-16 12:00:00,31.04,31.04,31.04,31.04,300.0,30.0078,30.0078,30.0078,30.0078,300.0
2012-10-16 12:05:00,31.02,31.07,31.02,31.05,2700.0,29.9885,30.0368,29.9885,30.0175,2700.0
2012-10-16 12:10:00,31.08,31.08,31.07,31.07,600.0,30.0465,30.0465,30.0368,30.0368,600.0
2012-10-16 12:15:00,31.03,31.03,31.01,31.03,1800.0,29.9982,29.9982,29.9788,29.9982,1800.0
2012-10-16 12:20:00,31.02,31.03,31.0,31.0,7800.0,29.9885,29.9982,29.9692,29.9692,7800.0
2012-10-16 12:25:00,31.0,31.02,30.98,31.0,5100.0,29.9692,29.9885,29.9498,29.9692,5100.0
2012-10-16 12:30:00,31.0,31.04,31.0,31.02,5100.0,29.9692,30.0078,29.9692,29.9885,5100.0
2012-10-16 12:35:00,31.02,31.02,30.99,30.99,6000.0,29.9885,29.9885,29.9595,29.9595,6000.0
2012-10-16 12:40:00,31.0,31.01,30.99,31.0,5400.0,29.9692,29.9788,29.9595,29.9692,5400.0
2012-10-16 12:45:00,31.01,31.02,30.99,31.01,5400.0,29.9788,29.9885,29.9595,29.9788,5400.0
2012-10-16 12:50:00,31.0,31.0,31.0,31.0,300.0,29.9692,29.9692,29.9692,29.9692,300.0
2012-10-16 12:55:00,30.98,30.98,30.92,30.92,8100.0,29.9498,29.9498,29.8918,29.8918,8100.0
2012-10-16 13:00:00,30.92,30.94,30.92,30.94,900.0,29.8918,29.9112,29.8918,29.9112,900.0
2012-10-16 13:05:00,30.94,30.95,30.93,30.95,2100.0,29.9112,29.9208,29.9015,29.9208,2100.0
2012-10-16 13:10:00,30.95,30.95,30.95,30.95,900.0,29.9208,29.9208,29.9208,29.9208,900.0
2012-10-16 13:15:00,30.98,30.99,30.98,30.99,3300.0,29.9498,29.9595,29.9498,29.9595,3300.0
2012-10-16 13:20:00,31.0,31.02,31.0,31.02,4200.0,29.9692,29.9885,29.9692,29.9885,4200.0
2012-10-16 13:25:00,31.02,31.02,31.02,31.02,0.0,29.9885,29.9885,29.9885,29.9885,0.0
2012-10-16 13:30:00,31.01,31.01,31.0,31.0,600.0,29.9788,29.9788,29.9692,29.9692,600.0
2012-10-16 13:35:00,31.02,31.02,31.0,31.0,6000.0,29.9885,29.9885,29.9692,29.9692,6000.0
2012-10-16 13:40:00,31.01,31.01,31.0,31.0,3900.0,29.9788,29.9788,29.9692,29.9692,3900.0
2012-10-16 13:45:00,31.0,31.0,31.0,31.0,300.0,29.9692,29.9692,29.9692,29.9692,300.0
2012-10-16 13:50:00,31.0,31.0,30.99,30.99,1200.0,29.9692,29.9692,29.9595,29.9595,1200.0
2012-10-16 13:55:00,31.0,31.0,31.0,31.0,300.0,29.9692,29.9692,29.9692,29.9692,300.0
2012-10-16 14:00:00,31.0,31.0,30.99,30.99,1200.0,29.9692,29.9692,29.9595,29.9595,1200.0
2012-10-16 14:05:00,31.01,31.02,31.0,31.02,3900.0,29.9788,29.9885,29.9692,29.9885,3900.0
2012-10-16 14:10:00,30.99,30.99,30.98,30.98,6600.0,29.9595,29.9595,29.9498,29.9498,6600.0
2012-10-16 14:15:00,30.97,31.0,30.97,31.0,3300.0,29.9402,29.9692,29.9402,29.9692,3300.0
2012-10-16 14:20:00,31.0,31.02,30.99,31.02,13500.0,29.9692,29.9885,29.9595,29.9885,13500.0
2012-10-16 14:25:00,31.02,31.03,31.02,31.03,1500.0,29.9885,29.9982,29.9885,29.9982,1500.0
2012-10-16 14:30:00,31.03,31.04,31.03,31.04,1500.0,29.9982,30.0078,29.9982,30.0078,1500.0
2012-10-16 14:35:00,31.04,31.05,31.01,31.02,4200.0,30.0078,30.0175,29.9788,29.9885,4200.0
2012-10-16 14:40:00,31.04,31.05,31.01,31.03,37200.0,30.0078,30.0175,29.9788,29.9982,37200.0
2012-10-16 14:45:00,31.03,31.04,31.03,31.04,2400.0,29.9982,30.0078,29.9982,30.0078,2400.0
2012-10-16 14:50:00,31.04,31.06,31.02,31.05,17400.0,30.0078,30.0272,29.9885,30.0175,17400.0
2012-10-16 14:55:00,31.04,31.05,31.02,31.05,9000.0,30.0078,30.0175,29.9885,30.0175,9000.0
2012-10-16 15:00:00,31.05,31.06,31.03,31.04,16800.0,30.0175,30.0272,29.9982,30.0078,16800.0
2012-10-16 15:05:00,31.04,31.05,31.03,31.05,49500.0,30.0078,30.0175,29.9982,30.0175,49500.0
2012-10-16 15:10:00,31.05,31.08,31.03,31.08,15600.0,30.0175,30.0465,29.9982,30.0465,15600.0
2012-10-16 15:15:00,31.07,31.09,31.07,31.08,1500.0,30.0368,30.0562,30.0368,30.0465,1500.0
2012-10-16 15:20:00,31.08,31.08,31.0,31.0,9900.0,30.0465,30.0465,29.9692,29.9692,9900.0
2012-10-16 15:25:00,31.03,31.07,31.03,31.07,2700.0,29.9982,30.0368,29.9982,30.0368,2700.0
2012-10-16 15:30:00,31.07,31.07,31.06,31.06,2400.0,30.0368,30.0368,30.0272,30.0272,2400.0
2012-10-16 15:35:00,31.06,31.08,31.05,31.08,4500.0,30.0272,30.0465,30.0175,30.0465,4500.0
2012-10-16 15:40:00,31.08,31.08,31.06,31.07,13500.0,30.0465,30.0465,30.0272,30.0368,13500.0
2012-10-16 15:45:00,31.07,31.1,31.06,31.08,10800.0,30.0368,30.0659,30.0272,30.0465,10800.0
2012-10-16 15:50:00,31.07,31.1,31.07,31.09,4200.0,30.0368,30.0659,30.0368,30.0562,4200.0
2012-10-16 15:55:00,31.1,31.12,31.09,31.12,10200.0,30.0659,30.0852,30.0562,30.0852,10200.0
2012-10-17 09:30:00,31.17,31.17,31.1,31.13,8400.0,30.1335,30.1335,30.0659,30.0949,8400.0
2012-10-17 09:35:00,31.11,31.11,31.11,31.11,600.0,30.0755,30.0755,30.0755,30.0755,600.0
2012-10-17 09:40:00,31.29,31.38,31.28,31.38,14700.0,30.2495,30.3365,30.2399,30.3365,14700.0
2012-10-17 09:45:00,31.35,31.47,31.35,31.47,62700.0,30.3075,30.4235,30.3075,30.4235,62700.0
2012-10-17 09:50:00,31.45,31.45,31.43,31.43,44100.0,30.4042,30.4042,30.3849,30.3849,44100.0
2012-10-17 09:55:00,31.43,31.57,31.43,31.54,95400.0,30.3849,30.5202,30.3849,30.4912,95400.0
2012-10-17 10:00:00,31.51,31.63,31.51,31.63,69000.0,30.4622,30.5782,30.4622,30.5782,69000.0
2012-10-17 10:05:00,31.62,31.62,31.58,31.58,8100.0,30.5686,30.5686,30.5299,30.5299,8100.0
2012-10-17 10:10:00,31.61,31.63,31.61,31.61,33900.0,30.5589,30.5782,30.5589,30.5589,33900.0
2012-10-17 10:15:00,31.6,31.6,31.54,31.54,3900.0,30.5492,30.5492,30.4912,30.4912,3900.0
2012-10-17 10:20:00,31.54,31.54,31.54,31.54,0.0,30.4912,30.4912,30.4912,30.4912,0.0
2012-10-17 10:25:00,31.53,31.53,31.53,31.53,300.0,30.4816,30.4816,30.4816,30.4816,300.0
2012-10-17 10:30:00,31.56,31.56,31.55,31.55,1500.0,30.5106,30.5106,30.5009,30.5009,1500.0
2012-10-17 10:35:00,31.55,31.56,31.55,31.56,3600.0,30.5009,30.5106,30.5009,30.5106,3600.0
2012-10-17 10:40:00,31.56,31.56,31.56,31.56,300.0,30.5106,30.5106,30.5106,30.5106,300.0
2012-10-17 10:45:00,31.56,31.56,31.56,31.56,0.0,30.5106,30.5106,30.5106,30.5106,0.0
2012-10-17 10:50:00,31.63,31.63,31.57,31.57,2100.0,30.5782,30.5782,30.5202,30.5202,2100.0
2012-10-17 10:55:00,31.56,31.56,31.56,31.56,300.0,30.5106,30.5106,30.5106,30.5106,300.0
2012-10-17 11:00:00,31.58,31.6,31.57,31.57,3600.0,30.5299,30.5492,30.5202,30.5202,3600.0
2012-10-17 11:05:00,31.56,31.56,31.56,31.56,600.0,30.5106,30.5106,30.5106,30.5106,600.0
2012-10-17 11:10:00,31.57,31.57,31.57,31.57,300.0,30.5202,30.5202,30.5202,30.5202,300.0
2012-10-17 11:15:00,31.57,31.57,31.57,31.57,0.0,30.5202,30.5202,30.5202,30.5202,0.0
2012-10-17 11:20:00,31.56,31.56,31.56,31.56,300.0,30.5106,30.5106,30.5106,30.5106,300.0
2012-10-17 11:25:00,31.56,31.56,31.56,31.56,2100.0,30.5106,30.5106,30.5106,30.5106,2100.0
2012-10-17 11:30:00,31.55,31.55,31.55,31.55,300.0,30.5009,30.5009,30.5009,30.5009,300.0
2012-10-17 11:35:00,31.55,31.55,31.55,31.55,0.0,30.5009,30.5009,30.5009,30.5009,0.0
2012-10-17 11:40:00,31.63,31.63,31.63,31.63,900.0,30.5782,30.5782,30.5782,30.5782,900.0
2012-10-17 11:45:00,31.61,31.62,31.61,31.62,1500.0,30.5589,30.5686,30.5589,30.5686,1500.0
2012-10-17 11:50:00,31.61,31.61,31.61,31.61,300.0,30.5589,30.5589,30.5589,30.5589,300.0
2012-10-17 11:55:00,31.6,31.61,31.6,31.61,900.0,30.5492,30.5589,30.5492,30.5589,900.0
2012-10-17 12:00:00,31.61,31.61,31.61,31.61,1800.0,30.5589,30.5589,30.5589,30.5589,1800.0
2012-10-17 12:05:00,31.61,31.62,31.61,31.62,900.0,30.5589,30.5686,30.5589,30.5686,900.0
2012-10-17 12:10:00,31.63,31.63,31.62,31.62,1200.0,30.5782,30.5782,30.5686,30.5686,1200.0
2012-10-17 12:15:00,31.64,31.64,31.63,31.63,1200.0,30.5879,30.5879,30.5782,30.5782,1200.0
2012-10-17 12:20:00,31.64,31.72,31.63,31.72,22800.0,30.5879,30.6652,30.5782,30.6652,22800.0
2012-10-17 12:25:00,31.7,31.7,31.69,31.69,4200.0,30.6459,30.6459,30.6362,30.6362,4200.0
2012-10-17 12:30:00,31.69,31.7,31.69,31.7,2700.0,30.6362,30.6459,30.6362,30.6459,2700.0
2012-10-17 12:35:00,31.7,31.7,31.7,31.7,1800.0,30.6459,30.6459,30.6459,30.6459,1800.0
2012-10-17 12:40:00,31.7,31.71,31.69,31.71,2100.0,30.6459,30.6556,30.6362,30.6556,2100.0
2012-10-17 12:45:00,31.7,31.73,31.7,31.73,2400.0,30.6459,30.6749,30.6459,30.6749,2400.0
2012-10-17 12:50:00,31.72,31.72,31.71,31.71,3000.0,30.6652,30.6652,30.6556,30.6556,3000.0
2012-10-17 12:55:00,31.71,31.71,31.7,31.71,2400.0,30.6556,30.6556,30.6459,30.6556,2400.0
2012-10-17 13:00:00,31.69,31.7,31.67,31.67,4200.0,30.6362,30.6459,30.6169,30.6169,4200.0
2012-10-17 13:05:00,31.66,31.66,31.63,31.63,6600.0,30.6072,30.6072,30.5782,30.5782,6600.0
2012-10-17 13:10:00,31.65,31.65,31.63,31.64,2700.0,30.5976,30.5976,30.5782,30.5879,2700.0
2012-10-17 13:15:00,31.63,31.63,31.6,31.61,3600.0,30.5782,30.5782,30.5492,30.5589,3600.0
2012-10-17 13:20:00,31.59,31.6,31.58,31.59,2400.0,30.5396,30.5492,30.5299,30.5396,2400.0
2012-10-17 13:25:00,31.6,31.6,31.58,31.58,4800.0,30.5492,30.5492,30.5299,30.5299,4800.0
2012-10-17 13:30:00,31.58,31.59,31.58,31.58,2400.0,30.5299,30.5396,30.5299,30.5299,2400.0
2012-10-17 13:35:00,31.57,31.57,31.54,31.54,2400.0,30.5202,30.5202,30.4912,30.4912,2400.0
2012-10-17 13:40:00,31.54,31.54,31.5,31.5,2700.0,30.4912,30.4912,30.4525,30.4525,2700.0
2012-10-17 13:45:00,31.48,31.48,31.42,31.45,4200.0,30.4332,30.4332,30.3752,30.4042,4200.0
2012-10-17 13:50:00,31.46,31.49,31.46,31.49,39900.0,30.4139,30.4429,30.4139,30.4429,39900.0
2012-10-17 13:55:00,31.49,31.5,31.49,31.5,5700.0,30.4429,30.4525,30.4429,30.4525,5700.0
2012-10-17 14:00:00,31.5,31.5,31.48,31.5,9600.0,30.4525,30.4525,30.4332,30.4525,9600.0
2012-10-17 14:05:00,31.5,31.51,31.48,31.48,7200.0,30.4525,30.4622,30.4332,30.4332,7200.0
2012-10-17 14:10:00,31.48,31.48,31.48,31.48,2700.0,30.4332,30.4332,30.4332,30.4332,2700.0
2012-10-17 14:15:00,31.5,31.5,31.48,31.48,11700.0,30.4525,30.4525,30.4332,30.4332,11700.0
2012-10-17 14:20:00,31.49,31.5,31.48,31.5,22500.0,30.4429,30.4525,30.4332,30.4525,22500.0
2012-10-17 14:25:00,31.51,31.52,31.49,31.49,3300.0,30.4622,30.4719,30.4429,30.4429,3300.0
2012-10-17 14:30:00,31.52,31.52,31.5,31.52,3300.0,30.4719,30.4719,30.4525,30.4719,3300.0
2012-10-17 14:35:00,31.5,31.5,31.5,31.5,300.0,30.4525,30.4525,30.4525,30.4525,300.0
2012-10-17 14:40:00,31.52,31.53,31.52,31.53,1500.0,30.4719,30.4816,30.4719,30.4816,1500.0
2012-10-17 14:45:00,31.53,31.54,31.52,31.52,1500.0,30.4816,30.4912,30.4719,30.4719,1500.0
2012-10-17 14:50:00,31.52,31.52,31.52,31.52,0.0,30.4719,30.4719,30.4719,30.4719,0.0
2012-10-17 14:55:00,31.51,31.53,31.5,31.53,13200.0,30.4622,30.4816,30.4525,30.4816,13200.0
2012-10-17 15:00:00,31.55,31.55,31.53,31.53,4200.0,30.5009,30.5009,30.4816,30.4816,4200.0
2012-10-17 15:05:00,31.57,31.57,31.57,31.57,300.0,30.5202,30.5202,30.5202,30.5202,300.0
2012-10-17 15:10:00,31.59,31.61,31.58,31.58,2700.0,30.5396,30.5589,30.5299,30.5299,2700.0
2012-10-17 15:15:00,31.61,31.63,31.61,31.62,900.0,30.5589,30.5782,30.5589,30.5686,900.0
2012-10-17 15:20:00,31.62,31.62,31.62,31.62,300.0,30.5686,30.5686,30.5686,30.5686,300.0
2012-10-17 15:25:00,31.6,31.6,31.6,31.6,1200.0,30.5492,30.5492,30.5492,30.5492,1200.0
2012-10-17 15:30:00,31.59,31.59,31.58,31.58,2100.0,30.5396,30.5396,30.5299,30.5299,2100.0
2012-10-17 15:35:00,31.61,31.61,31.6,31.6,5700.0,30.5589,30.5589,30.5492,30.5492,5700.0
2012-10-17 15:40:00,31.61,31.61,31.61,31.61,600.0,30.5589,30.5589,30.5589,30.5589,600.0
2012-10-17 15:45:00,31.61,31.61,31.6,31.6,3300.0,30.5589,30.5589,30.5492,30.5492,3300.0
2012-10-17 15:50:00,31.59,31.61,31.59,31.6,3000.0,30.5396,30.5589,30.5396,30.5492,3000.0
2012-10-17 15:55:00,31.6,31.6,31.58,31.6,36300.0,30.5492,30.5492,30.5299,30.5492,36300.0
2012-10-18 09:30:00,31.54,31.54,31.47,31.48,3600.0,30.4912,30.4912,30.4235,30.4332,3600.0
2012-10-18 09:35:00,31.48,31.52,31.46,31.46,3900.0,30.4332,30.4719,30.4139,30.4139,3900.0
2012-10-18 09:40:00,31.47,31.51,31.47,31.48,1500.0,30.4235,30.4622,30.4235,30.4332,1500.0
2012-10-18 09:45:00,31.48,31.48,31.45,31.45,1200.0,30.4332,30.4332,30.4042,30.4042,1200.0
2012-10-18 09:50:00,31.44,31.47,31.42,31.45,7200.0,30.3945,30.4235,30.3752,30.4042,7200.0
2012-10-18 09:55:00,31.44,31.45,31.39,31.44,7500.0,30.3945,30.4042,30.3462,30.3945,7500.0
2012-10-18 10:00:00,31.44,31.48,31.4,31.43,20100.0,30.3945,30.4332,30.3559,30.3849,20100.0
2012-10-18 10:05:00,31.43,31.44,31.35,31.41,21900.0,30.3849,30.3945,30.3075,30.3655,21900.0
2012-10-18 10:10:00,31.33,31.33,31.33,31.33,300.0,30.2882,30.2882,30.2882,30.2882,300.0
2012-10-18 10:15:00,31.29,31.29,31.22,31.24,5400.0,30.2495,30.2495,30.1819,30.2012,5400.0
2012-10-18 10:20:00,31.24,31.3,31.24,31.3,2400.0,30.2012,30.2592,30.2012,30.2592,2400.0
2012-10-18 10:25:00,31.3,31.3,31.3,31.3,0.0,30.2592,30.2592,30.2592,30.2592,0.0
2012-10-18 10:30:00,31.28,31.28,31.28,31.28,600.0,30.2399,30.2399,30.2399,30.2399,600.0
2012-10-18 10:35:00,31.28,31.28,31.28,31.28,600.0,30.2399,30.2399,30.2399,30.2399,600.0
2012-10-18 10:40:00,31.28,31.28,31.28,31.28,0.0,30.2399,30.2399,30.2399,30.2399,0.0
2012-10-18 10:45:00,31.26,31.26,31.23,31.23,2400.0,30.2205,30.2205,30.1915,30.1915,2400.0
2012-10-18 10:50:00,31.25,31.3,31.24,31.3,6900.0,30.2109,30.2592,30.2012,30.2592,6900.0
2012-10-18 10:55:00,31.25,31.26,31.25,31.26,900.0,30.2109,30.2205,30.2109,30.2205,900.0
2012-10-18 11:00:00,31.27,31.29,31.25,31.29,6600.0,30.2302,30.2495,30.2109,30.2495,6600.0
2012-10-18 11:05:00,31.31,31.31,31.27,31.29,1800.0,30.2689,30.2689,30.2302,30.2495,1800.0
2012-10-18 11:10:00,31.31,31.31,31.31,31.31,300.0,30.2689,30.2689,30.2689,30.2689,300.0
2012-10-18 11:15:00,31.32,31.32,31.31,31.31,3000.0,30.2785,30.2785,30.2689,30.2689,3000.0
2012-10-18 11:20:00,31.33,31.33,31.33,31.33,300.0,30.2882,30.2882,30.2882,30.2882,300.0
2012-10-18 11:25:00,31.35,31.35,31.34,31.34,900.0,30.3075,30.3075,30.2979,30.2979,900.0
2012-10-18 11:30:00,31.35,31.35,31.35,31.35,900.0,30.3075,30.3075,30.3075,30.3075,900.0
2012-10-18 11:35:00,31.37,31.37,31.37,31.37,300.0,30.3269,30.3269,30.3269,30.3269,300.0
2012-10-18 11:40:00,31.38,31.38,31.38,31.38,300.0,30.3365,30.3365,30.3365,30.3365,300.0
2012-10-18 11:45:00,31.39,31.39,31.39,31.39,300.0,30.3462,30.3462,30.3462,30.3462,300.0
2012-10-18 11:50:00,31.39,31.39,31.39,31.39,0.0,30.3462,30.3462,30.3462,30.3462,0.0
2012-10-18 11:55:00,31.39,31.39,31.39,31.39,0.0,30.3462,30.3462,30.3462,30.3462,0.0
2012-10-18 12:00:00,31.4,31.4,31.4,31.4,6300.0,30.3559,30.3559,30.3559,30.3559,6300.0
2012-10-18 12:05:00,31.46,31.46,31.46,31.46,300.0,30.4139,30.4139,30.4139,30.4139,300.0
2012-10-18 12:10:00,31.44,31.44,31.44,31.44,300.0,30.3945,30.3945,30.3945,30.3945,300.0
2012-10-18 12:15:00,31.5,31.5,31.48,31.48,3000.0,30.4525,30.4525,30.4332,30.4332,3000.0
2012-10-18 12:20:00,31.49,31.49,31.49,31.49,300.0,30.4429,30.4429,30.4429,30.4429,300.0
2012-10-18 12:25:00,31.49,31.5,31.49,31.5,900.0,30.4429,30.4525,30.4429,30.4525,900.0
2012-10-18 12:30:00,31.48,31.48,31.39,31.39,4200.0,30.4332,30.4332,30.3462,30.3462,4200.0
2012-10-18 12:35:00,31.42,31.42,31.42,31.42,300.0,30.3752,30.3752,30.3752,30.3752,300.0
2012-10-18 12:40:00,31.43,31.43,31.43,31.43,300.0,30.3849,30.3849,30.3849,30.3849,300.0
2012-10-18 12:45:00,31.43,31.43,31.43,31.43,0.0,30.3849,30.3849,30.3849,30.3849,0.0
2012-10-18 12:50:00,31.43,31.43,31.43,31.43,0.0,30.3849,30.3849,30.3849,30.3849,0.0
2012-10-18 12:55:00,31.34,31.37,31.34,31.37,900.0,30.2979,30.3269,30.2979,30.3269,900.0
2012-10-18 13:00:00,31.38,31.39,31.38,31.39,600.0,30.3365,30.3462,30.3365,30.3462,600.0
2012-10-18 13:05:00,31.39,31.39,31.39,31.39,0.0,30.3462,30.3462,30.3462,30.3462,0.0
2012-10-18 13:10:00,31.39,31.39,31.39,31.39,0.0,30.3462,30.3462,30.3462,30.3462,0.0
2012-10-18 13:15:00,31.29,31.29,31.29,31.29,1200.0,30.2495,30.2495,30.2495,30.2495,1200.0
2012-10-18 13:20:00,31.34,31.35,31.34,31.34,2100.0,30.2979,30.3075,30.2979,30.2979,2100.0
2012-10-18 13:25:00,31.33,31.33,31.31,31.31,6300.0,30.2882,30.2882,30.2689,30.2689,6300.0
2012-10-18 13:30:00,31.37,31.37,31.37,31.37,600.0,30.3269,30.3269,30.3269,30.3269,600.0
2012-10-18 13:35:00,31.37,31.37,31.37,31.37,0.0,30.3269,30.3269,30.3269,30.3269,0.0
2012-10-18 13:40:00,31.37,31.37,31.37,31.37,0.0,30.3269,30.3269,30.3269,30.3269,0.0
2012-10-18 13:45:00,31.35,31.35,31.35,31.35,300.0,30.3075,30.3075,30.3075,30.3075,300.0
2012-10-18 13:50:00,31.35,31.35,31.35,31.35,0.0,30.3075,30.3075,30.3075,30.3075,0.0
2012-10-18 13:55:00,31.28,31.28,31.28,31.28,600.0,30.2399,30.2399,30.2399,30.2399,600.0
2012-10-18 14:00:00,31.31,31.31,31.3,31.3,600.0,30.2689,30.2689,30.2592,30.2592,600.0
2012-10-18 14:05:00,31.32,31.32,31.32,31.32,3000.0,30.2785,30.2785,30.2785,30.2785,3000.0
2012-10-18 14:10:00,31.31,31.35,31.3,31.3,6900.0,30.2689,30.3075,30.2592,30.2592,6900.0
2012-10-18 14:15:00,31.33,31.33,31.3,31.3,900.0,30.2882,30.2882,30.2592,30.2592,900.0
2012-10-18 14:20:00,31.3,31.3,31.29,31.3,900.0,30.2592,30.2592,30.2495,30.2592,900.0
2012-10-18 14:25:00,31.31,31.31,31.27,31.27,900.0,30.2689,30.2689,30.2302,30.2302,900.0
2012-10-18 14:30:00,31.29,31.29,31.27,31.27,600.0,30.2495,30.2495,30.2302,30.2302,600.0
2012-10-18 14:35:00,31.25,31.25,31.23,31.23,1500.0,30.2109,30.2109,30.1915,30.1915,1500.0
2012-10-18 14:40:00,31.25,31.25,31.23,31.23,900.0,30.2109,30.2109,30.1915,30.1915,900.0
2012-10-18 14:45:00,31.24,31.25,31.24,31.25,900.0,30.2012,30.2109,30.2012,30.2109,900.0
2012-10-18 14:50:00,31.24,31.24,31.24,31.24,300.0,30.2012,30.2012,30.2012,30.2012,300.0
2012-10-18 14:55:00,31.27,31.27,31.23,31.23,600.0,30.2302,30.2302,30.1915,30.1915,600.0
2012-10-18 15:00:00,31.23,31.23,31.22,31.23,1200.0,30.1915,30.1915,30.1819,30.1915,1200.0
2012-10-18 15:05:00,31.21,31.26,31.21,31.26,900.0,30.1722,30.2205,30.1722,30.2205,900.0
2012-10-18 15:10:00,31.24,31.24,31.24,31.24,600.0,30.2012,30.2012,30.2012,30.2012,600.0
2012-10-18 15:15:00,31.24,31.25,31.22,31.23,1800.0,30.2012,30.2109,30.1819,30.1915,1800.0
2012-10-18 15:20:00,31.24,31.25,31.21,31.25,2100.0,30.2012,30.2109,30.1722,30.2109,2100.0
2012-10-18 15:25:00,31.25,31.25,31.25,31.25,0.0,30.2109,30.2109,30.2109,30.2109,0.0
2012-10-18 15:30:00,31.25,31.26,31.24,31.24,2400.0,30.2109,30.2205,30.2012,30.2012,2400.0
2012-10-18 15:35:00,31.25,31.25,31.25,31.25,300.0,30.2109,30.2109,30.2109,30.2109,300.0
2012-10-18 15:40:00,31.25,31.26,31.25,31.26,1200.0,30.2109,30.2205,30.2109,30.2205,1200.0
2012-10-18 15:45:00,31.25,31.25,31.23,31.23,1500.0,30.2109,30.2109,30.1915,30.1915,1500.0
2012-10-18 15:50:00,31.26,31.26,31.21,31.23,13200.0,30.2205,30.2205,30.1722,30.1915,13200.0
2012-10-18 15:55:00,31.21,31.23,31.2,31.2,7800.0,30.1722,30.1915,30.1625,30.1625,7800.0
2012-10-19 09:30:00,31.14,31.15,30.94,30.98,8700.0,30.1045,30.1142,29.9112,29.9498,8700.0
2012-10-19 09:35:00,30.97,30.97,30.89,30.89,6000.0,29.9402,29.9402,29.8628,29.8628,6000.0
2012-10-19 09:40:00,30.89,30.89,30.75,30.75,14100.0,29.8628,29.8628,29.7275,29.7275,14100.0
2012-10-19 09:45:00,30.76,30.8,30.76,30.79,4500.0,29.7372,29.7758,29.7372,29.7662,4500.0
2012-10-19 09:50:00,30.82,30.84,30.8,30.84,1500.0,29.7952,29.8145,29.7758,29.8145,1500.0
2012-10-19 09:55:00,30.84,30.84,30.84,30.84,600.0,29.8145,29.8145,29.8145,29.8145,600.0
2012-10-19 10:00:00,30.84,30.84,30.82,30.82,600.0,29.8145,29.8145,29.7952,29.7952,600.0
2012-10-19 10:05:00,30.82,30.83,30.82,30.83,600.0,29.7952,29.8048,29.7952,29.8048,600.0
2012-10-19 10:10:00,30.83,30.83,30.83,30.83,600.0,29.8048,29.8048,29.8048,29.8048,600.0
2012-10-19 10:15:00,30.83,30.83,30.83,30.83,0.0,29.8048,29.8048,29.8048,29.8048,0.0
2012-10-19 10:20:00,30.83,30.83,30.73,30.73,6300.0,29.8048,29.8048,29.7082,29.7082,6300.0
2012-10-19 10:25:00,30.77,30.78,30.77,30.78,900.0,29.7468,29.7565,29.7468,29.7565,900.0
2012-10-19 10:30:00,30.77,30.78,30.76,30.77,2100.0,29.7468,29.7565,29.7372,29.7468,2100.0
2012-10-19 10:35:00,30.76,30.78,30.76,30.78,2700.0,29.7372,29.7565,29.7372,29.7565,2700.0
2012-10-19 10:40:00,30.78,30.79,30.76,30.79,9900.0,29.7565,29.7662,29.7372,29.7662,9900.0
2012-10-19 10:45:00,30.8,30.81,30.77,30.77,5100.0,29.7758,29.7855,29.7468,29.7468,5100.0
2012-10-19 10:50:00,30.76,30.79,30.76,30.77,4500.0,29.7372,29.7662,29.7372,29.7468,4500.0
2012-10-19 10:55:00,30.77,30.77,30.77,30.77,2400.0,29.7468,29.7468,29.7468,29.7468,2400.0
2012-10-19 11:00:00,30.77,30.77,30.75,30.75,4500.0,29.7468,29.7468,29.7275,29.7275,4500.0
2012-10-19 11:05:00,30.74,30.74,30.67,30.67,16200.0,29.7178,29.7178,29.6501,29.6501,16200.0
2012-10-19 11:10:00,30.64,30.64,30.58,30.6,12600.0,29.6211,29.6211,29.5631,29.5825,12600.0
2012-10-19 11:15:00,30.59,30.59,30.54,30.55,11100.0,29.5728,29.5728,29.5245,29.5341,11100.0
2012-10-19 11:20:00,30.54,30.55,30.5,30.51,7500.0,29.5245,29.5341,29.4858,29.4955,7500.0
2012-10-19 11:25:00,30.51,30.53,30.51,30.53,1800.0,29.4955,29.5148,29.4955,29.5148,1800.0
2012-10-19 11:30:00,30.52,30.57,30.52,30.57,3000.0,29.5051,29.5535,29.5051,29.5535,3000.0
2012-10-19 11:35:00,30.57,30.59,30.57,30.59,3300.0,29.5535,29.5728,29.5535,29.5728,3300.0
2012-10-19 11:40:00,30.57,30.61,30.55,30.55,15300.0,29.5535,29.5921,29.5341,29.5341,15300.0
2012-10-19 11:45:00,30.53,30.53,30.49,30.5,1500.0,29.5148,29.5148,29.4761,29.4858,1500.0
2012-10-19 11:50:00,30.49,30.5,30.43,30.43,8100.0,29.4761,29.4858,29.4181,29.4181,8100.0
2012-10-19 11:55:00,30.43,30.43,30.36,30.38,32400.0,29.4181,29.4181,29.3505,29.3698,32400.0
2012-10-19 12:00:00,30.33,30.34,30.31,30.32,320100.0,29.3215,29.3311,29.3021,29.3118,320100.0
2012-10-19 12:05:00,30.27,30.28,30.25,30.28,172200.0,29.2635,29.2731,29.2441,29.2731,172200.0
2012-10-19 12:10:00,30.21,30.21,30.09,30.1,59100.0,29.2054,29.2054,29.0894,29.0991,59100.0
2012-10-19 12:15:00,30.05,30.07,29.93,29.93,22200.0,29.0508,29.0701,28.9348,28.9348,22200.0
2012-10-19 12:20:00,29.94,30.0,29.94,30.0,76800.0,28.9444,29.0024,28.9444,29.0024,76800.0
2012-10-19 12:25:00,29.99,29.99,29.89,29.89,20400.0,28.9928,28.9928,28.8961,28.8961,20400.0
2012-10-19 12:30:00,29.91,29.99,29.9,29.99,39900.0,28.9154,28.9928,28.9058,28.9928,39900.0
2012-10-19 12:35:00,30.0,30.05,30.0,30.04,3300.0,29.0024,29.0508,29.0024,29.0411,3300.0
2012-10-19 12:40:00,30.07,30.09,30.07,30.08,59700.0,29.0701,29.0894,29.0701,29.0798,59700.0
2012-10-19 12:45:00,30.01,30.01,30.01,30.01,300.0,29.0121,29.0121,29.0121,29.0121,300.0
2012-10-19 12:50:00,30.01,30.01,30.01,30.01,0.0,29.0121,29.0121,29.0121,29.0121,0.0
2012-10-19 12:55:00,30.02,30.02,30.01,30.01,1800.0,29.0218,29.0218,29.0121,29.0121,1800.0
2012-10-19 13:00:00,30.03,30.05,29.96,29.98,67500.0,29.0314,29.0508,28.9638,28.9831,67500.0
2012-10-19 13:05:00,29.96,29.96,29.95,29.95,2400.0,28.9638,28.9638,28.9541,28.9541,2400.0
2012-10-19 13:10:00,29.95,29.97,29.93,29.97,4800.0,28.9541,28.9734,28.9348,28.9734,4800.0
2012-10-19 13:15:00,30.01,30.01,29.99,29.99,1200.0,29.0121,29.0121,28.9928,28.9928,1200.0
2012-10-19 13:20:00,29.95,29.97,29.94,29.95,3600.0,28.9541,28.9734,28.9444,28.9541,3600.0
2012-10-19 13:25:00,29.94,29.96,29.94,29.95,7800.0,28.9444,28.9638,28.9444,28.9541,7800.0
2012-10-19 13:30:00,29.96,29.96,29.96,29.96,900.0,28.9638,28.9638,28.9638,28.9638,900.0
2012-10-19 13:35:00,29.95,29.95,29.94,29.94,1800.0,28.9541,28.9541,28.9444,28.9444,1800.0
2012-10-19 13:40:00,29.92,29.92,29.89,29.9,36600.0,28.9251,28.9251,28.8961,28.9058,36600.0
2012-10-19 13:45:00,29.9,29.9,29.82,29.82,83700.0,28.9058,28.9058,28.8284,28.8284,83700.0
2012-10-19 13:50:00,29.82,29.83,29.79,29.8,93600.0,28.8284,28.8381,28.7994,28.8091,93600.0
2012-10-19 13:55:00,29.8,29.84,29.75,29.83,31500.0,28.8091,28.8477,28.7607,28.8381,31500.0
2012-10-19 14:00:00,29.84,29.85,29.82,29.83,36000.0,28.8477,28.8574,28.8284,28.8381,36000.0
2012-10-19 14:05:00,29.88,29.91,29.88,29.91,3000.0,28.8864,28.9154,28.8864,28.9154,3000.0
2012-10-19 14:10:00,29.94,29.94,29.94,29.94,300.0,28.9444,28.9444,28.9444,28.9444,300.0
2012-10-19 14:15:00,29.97,29.98,29.96,29.98,8700.0,28.9734,28.9831,28.9638,28.9831,8700.0
2012-10-19 14:20:00,29.97,29.97,29.94,29.94,2700.0,28.9734,28.9734,28.9444,28.9444,2700.0
2012-10-19 14:25:00,29.93,29.93,29.89,29.89,3300.0,28.9348,28.9348,28.8961,28.8961,3300.0
2012-10-19 14:30:00,29.89,29.9,29.89,29.9,1800.0,28.8961,28.9058,28.8961,28.9058,1800.0
2012-10-19 14:35:00,29.93,29.94,29.93,29.94,30300.0,28.9348,28.9444,28.9348,28.9444,30300.0
2012-10-19 14:40:00,29.91,29.92,29.91,29.92,30000.0,28.9154,28.9251,28.9154,28.9251,30000.0
2012-10-19 14:45:00,29.93,29.93,29.92,29.93,1200.0,28.9348,28.9348,28.9251,28.9348,1200.0
2012-10-19 14:50:00,29.95,29.95,29.9,29.92,16200.0,28.9541,28.9541,28.9058,28.9251,16200.0
2012-10-19 14:55:00,29.9,29.95,29.9,29.95,900.0,28.9058,28.9541,28.9058,28.9541,900.0
2012-10-19 15:00:00,29.92,29.92,29.9,29.9,600.0,28.9251,28.9251,28.9058,28.9058,600.0
2012-10-19 15:05:00,29.89,29.89,29.87,29.87,5400.0,28.8961,28.8961,28.8768,28.8768,5400.0
2012-10-19 15:10:00,29.88,29.88,29.87,29.87,900.0,28.8864,28.8864,28.8768,28.8768,900.0
2012-10-19 15:15:00,29.86,29.87,29.85,29.86,16200.0,28.8671,28.8768,28.8574,28.8671,16200.0
2012-10-19 15:20:00,29.89,29.92,29.89,29.92,3900.0,28.8961,28.9251,28.8961,28.9251,3900.0
2012-10-19 15:25:00,29.9,29.94,29.9,29.94,2700.0,28.9058,28.9444,28.9058,28.9444,2700.0
2012-10-19 15:30:00,29.94,29.95,29.92,29.95,27900.0,28.9444,28.9541,28.9251,28.9541,27900.0
2012-10-19 15:35:00,29.94,29.96,29.92,29.96,36000.0,28.9444,28.9638,28.9251,28.9638,36000.0
2012-10-19 15:40:00,29.97,29.98,29.94,29.94,22200.0,28.9734,28.9831,28.9444,28.9444,22200.0
2012-10-19 15:45:00,29.96,29.99,29.95,29.99,21900.0,28.9638,28.9928,28.9541,28.9928,21900.0
2012-10-19 15:50:00,29.99,30.02,29.99,30.0,5700.0,28.9928,29.0218,28.9928,29.0024,5700.0
2012-10-19 15:55:00,30.0,30.01,29.96,29.99,90000.0,29.0024,29.0121,28.9638,28.9928,90000.0
2012-10-22 09:30:00,30.09,30.09,29.93,29.93,15300.0,29.0894,29.0894,28.9348,28.9348,15300.0
2012-10-22 09:35:00,29.93,29.96,29.75,29.75,12300.0,28.9348,28.9638,28.7607,28.7607,12300.0
2012-10-22 09:40:00,29.78,29.78,29.7,29.71,21900.0,28.7897,28.7897,28.7124,28.7221,21900.0
2012-10-22 09:45:00,29.71,29.71,29.62,29.64,11100.0,28.7221,28.7221,28.6351,28.6544,11100.0
2012-10-22 09:50:00,29.66,29.66,29.59,29.63,19200.0,28.6737,28.6737,28.6061,28.6447,19200.0
2012-10-22 09:55:00,29.6,29.6,29.57,29.58,90900.0,28.6157,28.6157,28.5867,28.5964,90900.0
2012-10-22 10:00:00,29.58,29.66,29.58,29.66,123600.0,28.5964,28.6737,28.5964,28.6737,123600.0
2012-10-22 10:05:00,29.66,29.73,29.66,29.73,40200.0,28.6737,28.7414,28.6737,28.7414,40200.0
2012-10-22 10:10:00,29.72,29.73,29.71,29.73,9300.0,28.7317,28.7414,28.7221,28.7414,9300.0
2012-10-22 10:15:00,29.74,29.74,29.72,29.72,1800.0,28.7511,28.7511,28.7317,28.7317,1800.0
2012-10-22 10:20:00,29.73,29.75,29.72,29.75,3900.0,28.7414,28.7607,28.7317,28.7607,3900.0
2012-10-22 10:25:00,29.74,29.74,29.73,29.74,20700.0,28.7511,28.7511,28.7414,28.7511,20700.0
2012-10-22 10:30:00,29.76,29.76,29.75,29.75,31500.0,28.7704,28.7704,28.7607,28.7607,31500.0
2012-10-22 10:35:00,29.78,29.78,29.73,29.73,85200.0,28.7897,28.7897,28.7414,28.7414,85200.0
2012-10-22 10:40:00,29.72,29.72,29.7,29.71,18300.0,28.7317,28.7317,28.7124,28.7221,18300.0
2012-10-22 10:45:00,29.71,29.71,29.7,29.71,18300.0,28.7221,28.7221,28.7124,28.7221,18300.0
2012-10-22 10:50:00,29.71,29.74,29.71,29.73,9300.0,28.7221,28.7511,28.7221,28.7414,9300.0
2012-10-22 10:55:00,29.73,29.73,29.71,29.71,3600.0,28.7414,28.7414,28.7221,28.7221,3600.0
2012-10-22 11:00:00,29.72,29.73,29.7,29.73,8700.0,28.7317,28.7414,28.7124,28.7414,8700.0
2012-10-22 11:05:00,29.75,29.75,29.71,29.72,6600.0,28.7607,28.7607,28.7221,28.7317,6600.0
2012-10-22 11:10:00,29.71,29.71,29.7,29.7,24000.0,28.7221,28.7221,28.7124,28.7124,24000.0
2012-10-22 11:15:00,29.69,29.69,29.64,29.64,14400.0,28.7027,28.7027,28.6544,28.6544,14400.0
2012-10-22 11:20:00,29.64,29.64,29.62,29.63,63900.0,28.6544,28.6544,28.6351,28.6447,63900.0
2012-10-22 11:25:00,29.63,29.63,29.58,29.6,89400.0,28.6447,28.6447,28.5964,28.6157,89400.0
2012-10-22 11:30:00,29.6,29.61,29.59,29.61,23700.0,28.6157,28.6254,28.6061,28.6254,23700.0
2012-10-22 11:35:00,29.61,29.62,29.61,29.62,46800.0,28.6254,28.6351,28.6254,28.6351,46800.0
2012-10-22 11:40:00,29.65,29.71,29.65,29.71,4500.0,28.6641,28.7221,28.6641,28.7221,4500.0
2012-10-22 11:45:00,29.74,29.75,29.74,29.74,4500.0,28.7511,28.7607,28.7511,28.7511,4500.0
2012-10-22 11:50:00,29.73,29.75,29.73,29.75,2400.0,28.7414,28.7607,28.7414,28.7607,2400.0
2012-10-22 11:55:00,29.74,29.74,29.71,29.71,3900.0,28.7511,28.7511,28.7221,28.7221,3900.0
2012-10-22 12:00:00,29.71,29.72,29.71,29.72,1500.0,28.7221,28.7317,28.7221,28.7317,1500.0
2012-10-22 12:05:00,29.72,29.72,29.71,29.71,5100.0,28.7317,28.7317,28.7221,28.7221,5100.0
2012-10-22 12:10:00,29.73,29.73,29.67,29.69,7800.0,28.7414,28.7414,28.6834,28.7027,7800.0
2012-10-22 12:15:00,29.69,29.7,29.68,29.69,4200.0,28.7027,28.7124,28.6931,28.7027,4200.0
2012-10-22 12:20:00,29.69,29.7,29.67,29.7,4200.0,28.7027,28.7124,28.6834,28.7124,4200.0
2012-10-22 12:25:00,29.71,29.71,29.66,29.69,3300.0,28.7221,28.7221,28.6737,28.7027,3300.0
2012-10-22 12:30:00,29.68,29.7,29.68,29.7,900.0,28.6931,28.7124,28.6931,28.7124,900.0
2012-10-22 12:35:00,29.69,29.69,29.67,29.68,3000.0,28.7027,28.7027,28.6834,28.6931,3000.0
2012-10-22 12:40:00,29.69,29.7,29.69,29.69,2100.0,28.7027,28.7124,28.7027,28.7027,2100.0
2012-10-22 12:45:00,29.7,29.75,29.69,29.75,2700.0,28.7124,28.7607,28.7027,28.7607,2700.0
2012-10-22 12:50:00,29.74,29.78,29.74,29.77,2700.0,28.7511,28.7897,28.7511,28.7801,2700.0
2012-10-22 12:55:00,29.76,29.77,29.75,29.75,3300.0,28.7704,28.7801,28.7607,28.7607,3300.0
2012-10-22 13:00:00,29.75,29.78,29.75,29.77,6300.0,28.7607,28.7897,28.7607,28.7801,6300.0
2012-10-22 13:05:00,29.77,29.77,29.75,29.75,3000.0,28.7801,28.7801,28.7607,28.7607,3000.0
2012-10-22 13:10:00,29.74,29.74,29.72,29.74,1800.0,28.7511,28.7511,28.7317,28.7511,1800.0
2012-10-22 13:15:00,29.75,29.75,29.72,29.72,2100.0,28.7607,28.7607,28.7317,28.7317,2100.0
2012-10-22 13:20:00,29.72,29.72,29.67,29.69,5100.0,28.7317,28.7317,28.6834,28.7027,5100.0
2012-10-22 13:25:00,29.72,29.72,29.66,29.66,2100.0,28.7317,28.7317,28.6737,28.6737,2100.0
2012-10-22 13:30:00,29.67,29.7,29.66,29.69,2400.0,28.6834,28.7124,28.6737,28.7027,2400.0
2012-10-22 13:35:00,29.68,29.68,29.62,29.63,4500.0,28.6931,28.6931,28.6351,28.6447,4500.0
2012-10-22 13:40:00,29.63,29.63,29.58,29.61,4200.0,28.6447,28.6447,28.5964,28.6254,4200.0
2012-10-22 13:45:00,29.61,29.64,29.6,29.64,3300.0,28.6254,28.6544,28.6157,28.6544,3300.0
2012-10-22 13:50:00,29.62,29.62,29.6,29.6,3300.0,28.6351,28.6351,28.6157,28.6157,3300.0
2012-10-22 13:55:00,29.59,29.59,29.57,29.58,6000.0,28.6061,28.6061,28.5867,28.5964,6000.0
2012-10-22 14:00:00,29.56,29.58,29.55,29.56,4800.0,28.5771,28.5964,28.5674,28.5771,4800.0
2012-10-22 14:05:00,29.56,29.59,29.56,29.57,3000.0,28.5771,28.6061,28.5771,28.5867,3000.0
2012-10-22 14:10:00,29.59,29.59,29.58,29.59,3600.0,28.6061,28.6061,28.5964,28.6061,3600.0
2012-10-22 14:15:00,29.59,29.64,29.59,29.6,9300.0,28.6061,28.6544,28.6061,28.6157,9300.0
2012-10-22 14:20:00,29.62,29.63,29.61,29.62,4500.0,28.6351,28.6447,28.6254,28.6351,4500.0
2012-10-22 14:25:00,29.61,29.61,29.58,29.6,2100.0,28.6254,28.6254,28.5964,28.6157,2100.0
2012-10-22 14:30:00,29.59,29.65,29.59,29.63,9600.0,28.6061,28.6641,28.6061,28.6447,9600.0
2012-10-22 14:35:00,29.61,29.61,29.59,29.59,2700.0,28.6254,28.6254,28.6061,28.6061,2700.0
2012-10-22 14:40:00,29.6,29.63,29.6,29.62,3300.0,28.6157,28.6447,28.6157,28.6351,3300.0
2012-10-22 14:45:00,29.62,29.63,29.59,29.61,6600.0,28.6351,28.6447,28.6061,28.6254,6600.0
2012-10-22 14:50:00,29.62,29.62,29.59,29.59,3600.0,28.6351,28.6351,28.6061,28.6061,3600.0
2012-10-22 14:55:00,29.61,29.61,29.59,29.6,2700.0,28.6254,28.6254,28.6061,28.6157,2700.0
2012-10-22 15:00:00,29.6,29.61,29.57,29.57,6300.0,28.6157,28.6254,28.5867,28.5867,6300.0
2012-10-22 15:05:00,29.56,29.58,29.55,29.58,10200.0,28.5771,28.5964,28.5674,28.5964,10200.0
2012-10-22 15:10:00,29.61,29.65,29.61,29.65,15600.0,28.6254,28.6641,28.6254,28.6641,15600.0
2012-10-22 15:15:00,29.65,29.65,29.63,29.64,2100.0,28.6641,28.6641,28.6447,28.6544,2100.0
2012-10-22 15:20:00,29.64,29.64,29.61,29.64,5700.0,28.6544,28.6544,28.6254,28.6544,5700.0
2012-10-22 15:25:00,29.65,29.68,29.63,29.68,6000.0,28.6641,28.6931,28.6447,28.6931,6000.0
2012-10-22 15:30:00,29.68,29.69,29.64,29.65,12300.0,28.6931,28.7027,28.6544,28.6641,12300.0
2012-10-22 15:35:00,29.66,29.69,29.66,29.67,5400.0,28.6737,28.7027,28.6737,28.6834,5400.0
2012-10-22 15:40:00,29.67,29.69,29.65,29.69,37500.0,28.6834,28.7027,28.6641,28.7027,37500.0
2012-10-22 15:45:00,29.7,29.7,29.67,29.7,11700.0,28.7124,28.7124,28.6834,28.7124,11700.0
2012-10-22 15:50:00,29.71,29.75,29.71,29.73,10500.0,28.7221,28.7607,28.7221,28.7414,10500.0
2012-10-22 15:55:00,29.73,29.77,29.73,29.77,35700.0,28.7414,28.7801,28.7414,28.7801,35700.0
2012-10-23 09:30:00,29.5,29.59,29.08,29.11,92400.0,28.5191,28.6061,28.113,28.142,92400.0
2012-10-23 09:35:00,29.09,29.11,28.9,28.9,45300.0,28.1227,28.142,27.939,27.939,45300.0
2012-10-23 09:40:00,28.9,28.97,28.76,28.8,124200.0,27.939,28.0067,27.8037,27.8423,124200.0
2012-10-23 09:45:00,28.8,28.84,28.78,28.83,18900.0,27.8423,27.881,27.823,27.8713,18900.0
2012-10-23 09:50:00,28.87,28.9,28.87,28.9,3900.0,27.91,27.939,27.91,27.939,3900.0
2012-10-23 09:55:00,28.91,28.94,28.91,28.92,42300.0,27.9487,27.9777,27.9487,27.9583,42300.0
2012-10-23 10:00:00,28.92,29.02,28.92,29.01,19800.0,27.9583,28.055,27.9583,28.0453,19800.0
2012-10-23 10:05:00,29.01,29.08,28.99,29.07,37500.0,28.0453,28.113,28.026,28.1034,37500.0
2012-10-23 10:10:00,29.07,29.07,28.99,28.99,9900.0,28.1034,28.1034,28.026,28.026,9900.0
2012-10-23 10:15:00,29.0,29.0,28.93,28.95,10500.0,28.0357,28.0357,27.968,27.9873,10500.0
2012-10-23 10:20:00,28.95,28.96,28.95,28.95,3000.0,27.9873,27.997,27.9873,27.9873,3000.0
2012-10-23 10:25:00,28.93,28.95,28.93,28.94,2700.0,27.968,27.9873,27.968,27.9777,2700.0
2012-10-23 10:30:00,28.93,28.93,28.83,28.85,6600.0,27.968,27.968,27.8713,27.8907,6600.0
2012-10-23 10:35:00,28.85,28.85,28.77,28.77,7500.0,27.8907,27.8907,27.8133,27.8133,7500.0
2012-10-23 10:40:00,28.81,28.83,28.8,28.81,3900.0,27.852,27.8713,27.8423,27.852,3900.0
2012-10-23 10:45:00,28.81,28.85,28.81,28.83,2400.0,27.852,27.8907,27.852,27.8713,2400.0
2012-10-23 10:50:00,28.83,28.84,28.83,28.84,1500.0,27.8713,27.881,27.8713,27.881,1500.0
2012-10-23 10:55:00,28.86,28.9,28.85,28.89,3000.0,27.9003,27.939,27.8907,27.9293,3000.0
2012-10-23 11:00:00,28.92,28.98,28.91,28.98,6000.0,27.9583,28.0163,27.9487,28.0163,6000.0
2012-10-23 11:05:00,28.97,29.01,28.95,29.0,21600.0,28.0067,28.0453,27.9873,28.0357,21600.0
2012-10-23 11:10:00,28.97,29.0,28.97,28.98,5100.0,28.0067,28.0357,28.0067,28.0163,5100.0
2012-10-23 11:15:00,28.98,29.01,28.98,29.0,7500.0,28.0163,28.0453,28.0163,28.0357,7500.0
2012-10-23 11:20:00,29.0,29.02,28.99,29.02,3600.0,28.0357,28.055,28.026,28.055,3600.0
2012-10-23 11:25:00,29.02,29.08,29.02,29.06,18600.0,28.055,28.113,28.055,28.0937,18600.0
2012-10-23 11:30:00,29.05,29.05,29.03,29.03,600.0,28.084,28.084,28.0647,28.0647,600.0
2012-10-23 11:35:00,29.02,29.02,28.99,28.99,5400.0,28.055,28.055,28.026,28.026,5400.0
2012-10-23 11:40:00,29.01,29.01,28.99,29.01,4500.0,28.0453,28.0453,28.026,28.0453,4500.0
2012-10-23 11:45:00,29.0,29.01,29.0,29.01,900.0,28.0357,28.0453,28.0357,28.0453,900.0
2012-10-23 11:50:00,29.01,29.03,29.01,29.03,600.0,28.0453,28.0647,28.0453,28.0647,600.0
2012-10-23 11:55:00,29.03,29.08,29.03,29.08,3000.0,28.0647,28.113,28.0647,28.113,3000.0
2012-10-23 12:00:00,29.09,29.1,29.07,29.09,2400.0,28.1227,28.1324,28.1034,28.1227,2400.0
2012-10-23 12:05:00,29.09,29.12,29.09,29.12,1800.0,28.1227,28.1517,28.1227,28.1517,1800.0
2012-10-23 12:10:00,29.13,29.17,29.13,29.17,9300.0,28.1614,28.2,28.1614,28.2,9300.0
2012-10-23 12:15:00,29.22,29.22,29.19,29.19,600.0,28.2484,28.2484,28.2194,28.2194,600.0
2012-10-23 12:20:00,29.19,29.22,29.18,29.2,33000.0,28.2194,28.2484,28.2097,28.229,33000.0
2012-10-23 12:25:00,29.17,29.18,29.17,29.18,1800.0,28.2,28.2097,28.2,28.2097,1800.0
2012-10-23 12:30:00,29.2,29.2,29.17,29.17,1200.0,28.229,28.229,28.2,28.2,1200.0
2012-10-23 12:35:00,29.18,29.2,29.18,29.2,3600.0,28.2097,28.229,28.2097,28.229,3600.0
2012-10-23 12:40:00,29.22,29.22,29.2,29.21,1500.0,28.2484,28.2484,28.229,28.2387,1500.0
2012-10-23 12:45:00,29.22,29.23,29.22,29.22,1200.0,28.2484,28.258,28.2484,28.2484,1200.0
2012-10-23 12:50:00,29.22,29.22,29.21,29.21,3900.0,28.2484,28.2484,28.2387,28.2387,3900.0
2012-10-23 12:55:00,29.21,29.22,29.21,29.21,1200.0,28.2387,28.2484,28.2387,28.2387,1200.0
2012-10-23 13:00:00,29.25,29.27,29.24,29.27,3000.0,28.2774,28.2967,28.2677,28.2967,3000.0
2012-10-23 13:05:00,29.29,29.29,29.27,29.27,900.0,28.316,28.316,28.2967,28.2967,900.0
2012-10-23 13:10:00,29.28,29.29,29.28,29.28,2400.0,28.3064,28.316,28.3064,28.3064,2400.0
2012-10-23 13:15:00,29.31,29.33,29.3,29.3,8100.0,28.3354,28.3547,28.3257,28.3257,8100.0
2012-10-23 13:20:00,29.29,29.3,29.28,29.28,3300.0,28.316,28.3257,28.3064,28.3064,3300.0
2012-10-23 13:25:00,29.29,29.31,29.29,29.29,2400.0,28.316,28.3354,28.316,28.316,2400.0
2012-10-23 13:30:00,29.29,29.29,29.27,29.28,2700.0,28.316,28.316,28.2967,28.3064,2700.0
2012-10-23 13:35:00,29.28,29.28,29.28,29.28,600.0,28.3064,28.3064,28.3064,28.3064,600.0
2012-10-23 13:40:00,29.26,29.26,29.24,29.24,600.0,28.287,28.287,28.2677,28.2677,600.0
2012-10-23 13:45:00,29.25,29.25,29.22,29.22,4500.0,28.2774,28.2774,28.2484,28.2484,4500.0
2012-10-23 13:50:00,29.23,29.25,29.23,29.23,4800.0,28.258,28.2774,28.258,28.258,4800.0
2012-10-23 13:55:00,29.23,29.28,29.23,29.28,20100.0,28.258,28.3064,28.258,28.3064,20100.0
2012-10-23 14:00:00,29.28,29.32,29.28,29.3,14400.0,28.3064,28.345,28.3064,28.3257,14400.0
2012-10-23 14:05:00,29.3,29.3,29.26,29.26,3000.0,28.3257,28.3257,28.287,28.287,3000.0
2012-10-23 14:10:00,29.26,29.26,29.18,29.2,8400.0,28.287,28.287,28.2097,28.229,8400.0
2012-10-23 14:15:00,29.23,29.25,29.23,29.25,900.0,28.258,28.2774,28.258,28.2774,900.0
2012-10-23 14:20:00,29.25,29.25,29.23,29.25,2100.0,28.2774,28.2774,28.258,28.2774,2100.0
2012-10-23 14:25:00,29.25,29.26,29.24,29.25,2400.0,28.2774,28.287,28.2677,28.2774,2400.0
2012-10-23 14:30:00,29.24,29.24,29.21,29.23,1200.0,28.2677,28.2677,28.2387,28.258,1200.0
2012-10-23 14:35:00,29.25,29.27,29.24,29.25,3600.0,28.2774,28.2967,28.2677,28.2774,3600.0
2012-10-23 14:40:00,29.25,29.25,29.25,29.25,0.0,28.2774,28.2774,28.2774,28.2774,0.0
2012-10-23 14:45:00,29.29,29.34,29.28,29.32,6000.0,28.316,28.3644,28.3064,28.345,6000.0
2012-10-23 14:50:00,29.32,29.32,29.29,29.29,30900.0,28.345,28.345,28.316,28.316,30900.0
2012-10-23 14:55:00,29.31,29.33,29.31,29.31,2700.0,28.3354,28.3547,28.3354,28.3354,2700.0
2012-10-23 15:00:00,29.31,29.37,29.31,29.36,10200.0,28.3354,28.3934,28.3354,28.3837,10200.0
2012-10-23 15:05:00,29.35,29.35,29.3,29.3,29100.0,28.374,28.374,28.3257,28.3257,29100.0
2012-10-23 15:10:00,29.31,29.33,29.31,29.31,8400.0,28.3354,28.3547,28.3354,28.3354,8400.0
2012-10-23 15:15:00,29.31,29.34,29.3,29.34,4800.0,28.3354,28.3644,28.3257,28.3644,4800.0
2012-10-23 15:20:00,29.35,29.37,29.34,29.36,11100.0,28.374,28.3934,28.3644,28.3837,11100.0
2012-10-23 15:25:00,29.35,29.36,29.32,29.32,4200.0,28.374,28.3837,28.345,28.345,4200.0
2012-10-23 15:30:00,29.28,29.3,29.24,29.24,51900.0,28.3064,28.3257,28.2677,28.2677,51900.0
2012-10-23 15:35:00,29.25,29.26,29.22,29.24,37800.0,28.2774,28.287,28.2484,28.2677,37800.0
2012-10-23 15:40:00,29.21,29.25,29.21,29.22,6600.0,28.2387,28.2774,28.2387,28.2484,6600.0
2012-10-23 15:45:00,29.22,29.26,29.22,29.24,17400.0,28.2484,28.287,28.2484,28.2677,17400.0
2012-10-23 15:50:00,29.25,29.28,29.25,29.27,29700.0,28.2774,28.3064,28.2774,28.2967,29700.0
2012-10-23 15:55:00,29.28,29.28,29.22,29.24,25800.0,28.3064,28.3064,28.2484,28.2677,25800.0
2012-10-24 09:30:00,29.5,29.65,29.42,29.49,215400.0,28.5191,28.6641,28.4417,28.5094,215400.0
2012-10-24 09:35:00,29.52,29.63,29.52,29.58,108000.0,28.5384,28.6447,28.5384,28.5964,108000.0
2012-10-24 09:40:00,29.59,29.59,29.5,29.51,31800.0,28.6061,28.6061,28.5191,28.5287,31800.0
2012-10-24 09:45:00,29.51,29.54,29.49,29.49,20100.0,28.5287,28.5577,28.5094,28.5094,20100.0
2012-10-24 09:50:00,29.45,29.48,29.44,29.44,18300.0,28.4707,28.4997,28.461,28.461,18300.0
2012-10-24 09:55:00,29.43,29.43,29.38,29.4,1800.0,28.4514,28.4514,28.403,28.4224,1800.0
2012-10-24 10:00:00,29.36,29.37,29.32,29.33,16200.0,28.3837,28.3934,28.345,28.3547,16200.0
2012-10-24 10:05:00,29.31,29.31,29.18,29.18,1800.0,28.3354,28.3354,28.2097,28.2097,1800.0
2012-10-24 10:10:00,29.16,29.16,29.16,29.16,1500.0,28.1904,28.1904,28.1904,28.1904,1500.0
2012-10-24 10:15:00,29.2,29.2,29.18,29.18,1800.0,28.229,28.229,28.2097,28.2097,1800.0
2012-10-24 10:20:00,29.18,29.18,29.18,29.18,300.0,28.2097,28.2097,28.2097,28.2097,300.0
2012-10-24 10:25:00,29.18,29.18,29.18,29.18,1200.0,28.2097,28.2097,28.2097,28.2097,1200.0
2012-10-24 10:30:00,29.16,29.24,29.16,29.2,3900.0,28.1904,28.2677,28.1904,28.229,3900.0
2012-10-24 10:35:00,29.2,29.2,29.18,29.2,1800.0,28.229,28.229,28.2097,28.229,1800.0
2012-10-24 10:40:00,29.25,29.27,29.23,29.27,3000.0,28.2774,28.2967,28.258,28.2967,3000.0
2012-10-24 10:45:00,29.27,29.3,29.26,29.3,4200.0,28.2967,28.3257,28.287,28.3257,4200.0
2012-10-24 10:50:00,29.29,29.29,29.25,29.25,2400.0,28.316,28.316,28.2774,28.2774,2400.0
2012-10-24 10:55:00,29.23,29.23,29.21,29.21,13800.0,28.258,28.258,28.2387,28.2387,13800.0
2012-10-24 11:00:00,29.23,29.23,29.23,29.23,1500.0,28.258,28.258,28.258,28.258,1500.0
2012-10-24 11:05:00,29.24,29.24,29.17,29.17,1500.0,28.2677,28.2677,28.2,28.2,1500.0
2012-10-24 11:10:00,29.17,29.17,29.16,29.16,900.0,28.2,28.2,28.1904,28.1904,900.0
2012-10-24 11:15:00,29.15,29.19,29.15,29.18,24300.0,28.1807,28.2194,28.1807,28.2097,24300.0
2012-10-24 11:20:00,29.19,29.19,29.16,29.16,25500.0,28.2194,28.2194,28.1904,28.1904,25500.0
2012-10-24 11:25:00,29.18,29.22,29.17,29.22,42300.0,28.2097,28.2484,28.2,28.2484,42300.0
2012-10-24 11:30:00,29.21,29.26,29.21,29.26,1500.0,28.2387,28.287,28.2387,28.287,1500.0
2012-10-24 11:35:00,29.24,29.24,29.22,29.22,21300.0,28.2677,28.2677,28.2484,28.2484,21300.0
2012-10-24 11:40:00,29.22,29.22,29.22,29.22,8100.0,28.2484,28.2484,28.2484,28.2484,8100.0
2012-10-24 11:45:00,29.22,29.22,29.19,29.21,7800.0,28.2484,28.2484,28.2194,28.2387,7800.0
2012-10-24 11:50:00,29.22,29.22,29.2,29.2,7200.0,28.2484,28.2484,28.229,28.229,7200.0
2012-10-24 11:55:00,29.2,29.2,29.19,29.19,1200.0,28.229,28.229,28.2194,28.2194,1200.0
2012-10-24 12:00:00,29.17,29.2,29.17,29.2,1500.0,28.2,28.229,28.2,28.229,1500.0
2012-10-24 12:05:00,29.19,29.19,29.17,29.17,1500.0,28.2194,28.2194,28.2,28.2,1500.0
2012-10-24 12:10:00,29.18,29.18,29.18,29.18,600.0,28.2097,28.2097,28.2097,28.2097,600.0
2012-10-24 12:15:00,29.17,29.17,29.14,29.14,31500.0,28.2,28.2,28.171,28.171,31500.0
2012-10-24 12:20:00,29.14,29.14,29.14,29.14,0.0,28.171,28.171,28.171,28.171,0.0
2012-10-24 12:25:00,29.15,29.16,29.14,29.15,1800.0,28.1807,28.1904,28.171,28.1807,1800.0
2012-10-24 12:30:00,29.16,29.19,29.16,29.19,10800.0,28.1904,28.2194,28.1904,28.2194,10800.0
2012-10-24 12:35:00,29.19,29.19,29.19,29.19,12600.0,28.2194,28.2194,28.2194,28.2194,12600.0
2012-10-24 12:40:00,29.19,29.23,29.19,29.23,10500.0,28.2194,28.258,28.2194,28.258,10500.0
2012-10-24 12:45:00,29.22,29.24,29.21,29.24,5700.0,28.2484,28.2677,28.2387,28.2677,5700.0
2012-10-24 12:50:00,29.24,29.24,29.23,29.23,600.0,28.2677,28.2677,28.258,28.258,600.0
2012-10-24 12:55:00,29.24,29.24,29.24,29.24,1200.0,28.2677,28.2677,28.2677,28.2677,1200.0
2012-10-24 13:00:00,29.24,29.27,29.24,29.27,600.0,28.2677,28.2967,28.2677,28.2967,600.0
2012-10-24 13:05:00,29.27,29.27,29.27,29.27,300.0,28.2967,28.2967,28.2967,28.2967,300.0
2012-10-24 13:10:00,29.25,29.25,29.22,29.22,2400.0,28.2774,28.2774,28.2484,28.2484,2400.0
2012-10-24 13:15:00,29.22,29.22,29.22,29.22,0.0,28.2484,28.2484,28.2484,28.2484,0.0
2012-10-24 13:20:00,29.22,29.22,29.22,29.22,300.0,28.2484,28.2484,28.2484,28.2484,300.0
2012-10-24 13:25:00,29.25,29.25,29.24,29.24,1200.0,28.2774,28.2774,28.2677,28.2677,1200.0
2012-10-24 13:30:00,29.23,29.23,29.23,29.23,2700.0,28.258,28.258,28.258,28.258,2700.0
2012-10-24 13:35:00,29.23,29.24,29.22,29.24,2100.0,28.258,28.2677,28.2484,28.2677,2100.0
2012-10-24 13:40:00,29.24,29.24,29.22,29.22,25200.0,28.2677,28.2677,28.2484,28.2484,25200.0
2012-10-24 13:45:00,29.22,29.22,29.22,29.22,0.0,28.2484,28.2484,28.2484,28.2484,0.0
2012-10-24 13:50:00,29.21,29.21,29.21,29.21,300.0,28.2387,28.2387,28.2387,28.2387,300.0
2012-10-24 13:55:00,29.21,29.24,29.21,29.24,13200.0,28.2387,28.2677,28.2387,28.2677,13200.0
2012-10-24 14:00:00,29.23,29.25,29.23,29.25,1200.0,28.258,28.2774,28.258,28.2774,1200.0
2012-10-24 14:05:00,29.27,29.27,29.26,29.27,2700.0,28.2967,28.2967,28.287,28.2967,2700.0
2012-10-24 14:10:00,29.27,29.3,29.27,29.27,10800.0,28.2967,28.3257,28.2967,28.2967,10800.0
2012-10-24 14:15:00,29.23,29.28,29.19,29.26,7200.0,28.258,28.3064,28.2194,28.287,7200.0
2012-10-24 14:20:00,29.24,29.24,29.21,29.22,4500.0,28.2677,28.2677,28.2387,28.2484,4500.0
2012-10-24 14:25:00,29.25,29.27,29.24,29.26,6000.0,28.2774,28.2967,28.2677,28.287,6000.0
2012-10-24 14:30:00,29.25,29.26,29.23,29.23,3000.0,28.2774,28.287,28.258,28.258,3000.0
2012-10-24 14:35:00,29.23,29.25,29.23,29.23,1800.0,28.258,28.2774,28.258,28.258,1800.0
2012-10-24 14:40:00,29.22,29.23,29.19,29.23,1800.0,28.2484,28.258,28.2194,28.258,1800.0
2012-10-24 14:45:00,29.21,29.23,29.19,29.23,3300.0,28.2387,28.258,28.2194,28.258,3300.0
2012-10-24 14:50:00,29.21,29.23,29.2,29.22,3000.0,28.2387,28.258,28.229,28.2484,3000.0
2012-10-24 14:55:00,29.19,29.22,29.19,29.2,1200.0,28.2194,28.2484,28.2194,28.229,1200.0
2012-10-24 15:00:00,29.2,29.2,29.16,29.16,4500.0,28.229,28.229,28.1904,28.1904,4500.0
2012-10-24 15:05:00,29.15,29.17,29.14,29.17,21000.0,28.1807,28.2,28.171,28.2,21000.0
2012-10-24 15:10:00,29.17,29.18,29.15,29.18,7500.0,28.2,28.2097,28.1807,28.2097,7500.0
2012-10-24 15:15:00,29.13,29.13,29.12,29.12,1500.0,28.1614,28.1614,28.1517,28.1517,1500.0
2012-10-24 15:20:00,29.11,29.13,29.11,29.13,2100.0,28.142,28.1614,28.142,28.1614,2100.0
2012-10-24 15:25:00,29.13,29.15,29.13,29.15,1800.0,28.1614,28.1807,28.1614,28.1807,1800.0
2012-10-24 15:30:00,29.15,29.15,29.14,29.15,1200.0,28.1807,28.1807,28.171,28.1807,1200.0
2012-10-24 15:35:00,29.16,29.16,29.15,29.16,1500.0,28.1904,28.1904,28.1807,28.1904,1500.0
2012-10-24 15:40:00,29.13,29.13,29.1,29.1,45900.0,28.1614,28.1614,28.1324,28.1324,45900.0
2012-10-24 15:45:00,29.11,29.11,29.08,29.1,10500.0,28.142,28.142,28.113,28.1324,10500.0
2012-10-24 15:50:00,29.1,29.12,29.09,29.12,6600.0,28.1324,28.1517,28.1227,28.1517,6600.0
2012-10-24 15:55:00,29.11,29.11,29.08,29.08,17100.0,28.142,28.142,28.113,28.113,17100.0
2012-10-25 09:30:00,29.28,29.51,29.28,29.38,16200.0,28.3064,28.5287,28.3064,28.403,16200.0
2012-10-25 09:35:00,29.41,29.46,29.41,29.42,10500.0,28.432,28.4804,28.432,28.4417,10500.0
2012-10-25 09:40:00,29.41,29.42,29.4,29.42,1200.0,28.432,28.4417,28.4224,28.4417,1200.0
2012-10-25 09:45:00,29.42,29.42,29.4,29.4,4500.0,28.4417,28.4417,28.4224,28.4224,4500.0
2012-10-25 09:50:00,29.36,29.36,29.34,29.36,2700.0,28.3837,28.3837,28.3644,28.3837,2700.0
2012-10-25 09:55:00,29.33,29.33,29.3,29.3,3600.0,28.3547,28.3547,28.3257,28.3257,3600.0
2012-10-25 10:00:00,29.27,29.27,29.2,29.24,10800.0,28.2967,28.2967,28.229,28.2677,10800.0
2012-10-25 10:05:00,29.24,29.26,29.2,29.23,8100.0,28.2677,28.287,28.229,28.258,8100.0
2012-10-25 10:10:00,29.25,29.28,29.25,29.27,12000.0,28.2774,28.3064,28.2774,28.2967,12000.0
2012-10-25 10:15:00,29.27,29.27,29.24,29.24,1800.0,28.2967,28.2967,28.2677,28.2677,1800.0
2012-10-25 10:20:00,29.25,29.26,29.25,29.25,900.0,28.2774,28.287,28.2774,28.2774,900.0
2012-10-25 10:25:00,29.22,29.23,29.19,29.19,1800.0,28.2484,28.258,28.2194,28.2194,1800.0
2012-10-25 10:30:00,29.18,29.19,29.18,29.19,600.0,28.2097,28.2194,28.2097,28.2194,600.0
2012-10-25 10:35:00,29.2,29.22,29.2,29.22,1800.0,28.229,28.2484,28.229,28.2484,1800.0
2012-10-25 10:40:00,29.23,29.23,29.21,29.21,600.0,28.258,28.258,28.2387,28.2387,600.0
2012-10-25 10:45:00,29.23,29.24,29.2,29.2,3000.0,28.258,28.2677,28.229,28.229,3000.0
2012-10-25 10:50:00,29.21,29.21,29.13,29.2,2700.0,28.2387,28.2387,28.1614,28.229,2700.0
2012-10-25 10:55:00,29.22,29.24,29.22,29.23,1800.0,28.2484,28.2677,28.2484,28.258,1800.0
2012-10-25 11:00:00,29.23,29.23,29.23,29.23,300.0,28.258,28.258,28.258,28.258,300.0
2012-10-25 11:05:00,29.21,29.23,29.21,29.23,15000.0,28.2387,28.258,28.2387,28.258,15000.0
2012-10-25 11:10:00,29.25,29.25,29.23,29.23,600.0,28.2774,28.2774,28.258,28.258,600.0
2012-10-25 11:15:00,29.24,29.24,29.24,29.24,300.0,28.2677,28.2677,28.2677,28.2677,300.0
2012-10-25 11:20:00,29.27,29.27,29.25,29.25,1200.0,28.2967,28.2967,28.2774,28.2774,1200.0
2012-10-25 11:25:00,29.21,29.23,29.19,29.2,1800.0,28.2387,28.258,28.2194,28.229,1800.0
2012-10-25 11:30:00,29.2,29.22,29.2,29.22,2100.0,28.229,28.2484,28.229,28.2484,2100.0
2012-10-25 11:35:00,29.21,29.22,29.18,29.18,2400.0,28.2387,28.2484,28.2097,28.2097,2400.0
2012-10-25 11:40:00,29.16,29.23,29.16,29.23,4200.0,28.1904,28.258,28.1904,28.258,4200.0
2012-10-25 11:45:00,29.22,29.22,29.21,29.21,600.0,28.2484,28.2484,28.2387,28.2387,600.0
2012-10-25 11:50:00,29.19,29.22,29.15,29.22,3000.0,28.2194,28.2484,28.1807,28.2484,3000.0
2012-10-25 11:55:00,29.22,29.22,29.2,29.2,5700.0,28.2484,28.2484,28.229,28.229,5700.0
2012-10-25 12:00:00,29.18,29.19,29.17,29.17,18300.0,28.2097,28.2194,28.2,28.2,18300.0
2012-10-25 12:05:00,29.15,29.15,29.13,29.15,1200.0,28.1807,28.1807,28.1614,28.1807,1200.0
2012-10-25 12:10:00,29.16,29.16,29.16,29.16,300.0,28.1904,28.1904,28.1904,28.1904,300.0
2012-10-25 12:15:00,29.14,29.14,29.14,29.14,600.0,28.171,28.171,28.171,28.171,600.0
2012-10-25 12:20:00,29.14,29.14,29.14,29.14,0.0,28.171,28.171,28.171,28.171,0.0
2012-10-25 12:25:00,29.13,29.13,29.13,29.13,300.0,28.1614,28.1614,28.1614,28.1614,300.0
2012-10-25 12:30:00,29.16,29.16,29.14,29.14,1500.0,28.1904,28.1904,28.171,28.171,1500.0
2012-10-25 12:35:00,29.14,29.17,29.14,29.17,600.0,28.171,28.2,28.171,28.2,600.0
2012-10-25 12:40:00,29.14,29.14,29.12,29.14,900.0,28.171,28.171,28.1517,28.171,900.0
2012-10-25 12:45:00,29.14,29.16,29.13,29.16,2400.0,28.171,28.1904,28.1614,28.1904,2400.0
2012-10-25 12:50:00,29.18,29.18,29.18,29.18,600.0,28.2097,28.2097,28.2097,28.2097,600.0
2012-10-25 12:55:00,29.17,29.19,29.15,29.19,2700.0,28.2,28.2194,28.1807,28.2194,2700.0
2012-10-25 13:00:00,29.19,29.19,29.18,29.18,2400.0,28.2194,28.2194,28.2097,28.2097,2400.0
2012-10-25 13:05:00,29.17,29.17,29.16,29.16,900.0,28.2,28.2,28.1904,28.1904,900.0
2012-10-25 13:10:00,29.14,29.15,29.14,29.15,900.0,28.171,28.1807,28.171,28.1807,900.0
2012-10-25 13:15:00,29.13,29.13,29.12,29.12,600.0,28.1614,28.1614,28.1517,28.1517,600.0
2012-10-25 13:20:00,29.1,29.12,29.1,29.12,600.0,28.1324,28.1517,28.1324,28.1517,600.0
2012-10-25 13:25:00,29.18,29.21,29.18,29.2,2400.0,28.2097,28.2387,28.2097,28.229,2400.0
2012-10-25 13:30:00,29.19,29.19,29.12,29.12,3000.0,28.2194,28.2194,28.1517,28.1517,3000.0
2012-10-25 13:35:00,29.14,29.14,29.14,29.14,300.0,28.171,28.171,28.171,28.171,300.0
2012-10-25 13:40:00,29.14,29.16,29.14,29.16,600.0,28.171,28.1904,28.171,28.1904,600.0
2012-10-25 13:45:00,29.18,29.18,29.17,29.17,600.0,28.2097,28.2097,28.2,28.2,600.0
2012-10-25 13:50:00,29.17,29.17,29.17,29.17,0.0,28.2,28.2,28.2,28.2,0.0
2012-10-25 13:55:00,29.13,29.13,29.13,29.13,300.0,28.1614,28.1614,28.1614,28.1614,300.0
2012-10-25 14:00:00,29.15,29.15,29.11,29.13,1500.0,28.1807,28.1807,28.142,28.1614,1500.0
2012-10-25 14:05:00,29.11,29.11,29.11,29.11,300.0,28.142,28.142,28.142,28.142,300.0
2012-10-25 14:10:00,29.1,29.11,29.1,29.11,1200.0,28.1324,28.142,28.1324,28.142,1200.0
2012-10-25 14:15:00,29.08,29.08,29.05,29.05,3300.0,28.113,28.113,28.084,28.084,3300.0
2012-10-25 14:20:00,29.08,29.11,29.06,29.11,2100.0,28.113,28.142,28.0937,28.142,2100.0
2012-10-25 14:25:00,29.1,29.1,29.08,29.08,1200.0,28.1324,28.1324,28.113,28.113,1200.0
2012-10-25 14:30:00,29.09,29.1,29.09,29.1,600.0,28.1227,28.1324,28.1227,28.1324,600.0
2012-10-25 14:35:00,29.12,29.15,29.12,29.15,1200.0,28.1517,28.1807,28.1517,28.1807,1200.0
2012-10-25 14:40:00,29.14,29.2,29.14,29.19,2400.0,28.171,28.229,28.171,28.2194,2400.0
2012-10-25 14:45:00,29.18,29.18,29.18,29.18,900.0,28.2097,28.2097,28.2097,28.2097,900.0
2012-10-25 14:50:00,29.14,29.14,29.13,29.13,1500.0,28.171,28.171,28.1614,28.1614,1500.0
2012-10-25 14:55:00,29.14,29.15,29.11,29.11,3300.0,28.171,28.1807,28.142,28.142,3300.0
2012-10-25 15:00:00,29.1,29.11,29.1,29.1,900.0,28.1324,28.142,28.1324,28.1324,900.0
2012-10-25 15:05:00,29.11,29.11,29.04,29.06,4800.0,28.142,28.142,28.0744,28.0937,4800.0
2012-10-25 15:10:00,29.06,29.06,29.05,29.05,600.0,28.0937,28.0937,28.084,28.084,600.0
2012-10-25 15:15:00,29.06,29.07,29.04,29.04,3600.0,28.0937,28.1034,28.0744,28.0744,3600.0
2012-10-25 15:20:00,29.02,29.04,29.01,29.03,4200.0,28.055,28.0744,28.0453,28.0647,4200.0
2012-10-25 15:25:00,29.04,29.05,29.02,29.05,2100.0,28.0744,28.084,28.055,28.084,2100.0
2012-10-25 15:30:00,29.01,29.04,29.01,29.04,9900.0,28.0453,28.0744,28.0453,28.0744,9900.0
2012-10-25 15:35:00,29.05,29.05,29.01,29.01,2700.0,28.084,28.084,28.0453,28.0453,2700.0
2012-10-25 15:40:00,29.01,29.03,29.01,29.03,3300.0,28.0453,28.0647,28.0453,28.0647,3300.0
2012-10-25 15:45:00,29.03,29.03,29.0,29.01,6600.0,28.0647,28.0647,28.0357,28.0453,6600.0
2012-10-25 15:50:00,29.02,29.06,29.02,29.04,9900.0,28.055,28.0937,28.055,28.0744,9900.0
2012-10-25 15:55:00,29.04,29.09,29.04,29.08,15300.0,28.0744,28.1227,28.0744,28.113,15300.0
2012-10-26 09:30:00,29.1,29.14,29.02,29.07,12600.0,28.1324,28.171,28.055,28.1034,12600.0
2012-10-26 09:35:00,29.07,29.07,29.02,29.07,13200.0,28.1034,28.1034,28.055,28.1034,13200.0
2012-10-26 09:40:00,29.08,29.12,29.04,29.04,27300.0,28.113,28.1517,28.0744,28.0744,27300.0
2012-10-26 09:45:00,29.01,29.06,29.01,29.04,6000.0,28.0453,28.0937,28.0453,28.0744,6000.0
2012-10-26 09:50:00,29.07,29.07,29.03,29.03,6600.0,28.1034,28.1034,28.0647,28.0647,6600.0
2012-10-26 09:55:00,29.08,29.1,29.08,29.08,4200.0,28.113,28.1324,28.113,28.113,4200.0
2012-10-26 10:00:00,29.07,29.08,29.04,29.08,3600.0,28.1034,28.113,28.0744,28.113,3600.0
2012-10-26 10:05:00,29.08,29.1,29.08,29.09,2400.0,28.113,28.1324,28.113,28.1227,2400.0
2012-10-26 10:10:00,29.08,29.17,29.06,29.17,5400.0,28.113,28.2,28.0937,28.2,5400.0
2012-10-26 10:15:00,29.17,29.17,29.15,29.16,1500.0,28.2,28.2,28.1807,28.1904,1500.0
2012-10-26 10:20:00,29.14,29.14,29.11,29.13,5400.0,28.171,28.171,28.142,28.1614,5400.0
2012-10-26 10:25:00,29.1,29.12,29.05,29.05,7200.0,28.1324,28.1517,28.084,28.084,7200.0
2012-10-26 10:30:00,29.03,29.05,28.97,28.97,5400.0,28.0647,28.084,28.0067,28.0067,5400.0
2012-10-26 10:35:00,28.97,28.97,28.91,28.93,45000.0,28.0067,28.0067,27.9487,27.968,45000.0
2012-10-26 10:40:00,28.93,28.93,28.89,28.89,30000.0,27.968,27.968,27.9293,27.9293,30000.0
2012-10-26 10:45:00,28.9,28.9,28.79,28.79,7500.0,27.939,27.939,27.8327,27.8327,7500.0
2012-10-26 10:50:00,28.79,28.79,28.75,28.78,12600.0,27.8327,27.8327,27.794,27.823,12600.0
2012-10-26 10:55:00,28.8,28.81,28.79,28.8,3600.0,27.8423,27.852,27.8327,27.8423,3600.0
2012-10-26 11:00:00,28.79,28.79,28.77,28.77,3600.0,27.8327,27.8327,27.8133,27.8133,3600.0
2012-10-26 11:05:00,28.77,28.8,28.77,28.79,10500.0,27.8133,27.8423,27.8133,27.8327,10500.0
2012-10-26 11:10:00,28.78,28.81,28.78,28.81,5400.0,27.823,27.852,27.823,27.852,5400.0
2012-10-26 11:15:00,28.78,28.8,28.77,28.8,5700.0,27.823,27.8423,27.8133,27.8423,5700.0
2012-10-26 11:20:00,28.78,28.78,28.74,28.76,3300.0,27.823,27.823,27.7843,27.8037,3300.0
2012-10-26 11:25:00,28.74,28.78,28.74,28.78,15900.0,27.7843,27.823,27.7843,27.823,15900.0
2012-10-26 11:30:00,28.77,28.8,28.74,28.74,141600.0,27.8133,27.8423,27.7843,27.7843,141600.0
2012-10-26 11:35:00,28.74,28.75,28.73,28.75,15300.0,27.7843,27.794,27.7747,27.794,15300.0
2012-10-26 11:40:00,28.77,28.77,28.71,28.71,600.0,27.8133,27.8133,27.7553,27.7553,600.0
2012-10-26 11:45:00,28.7,28.7,28.64,28.64,21300.0,27.7457,27.7457,27.6877,27.6877,21300.0
2012-10-26 11:50:00,28.64,28.65,28.62,28.62,4200.0,27.6877,27.6973,27.6683,27.6683,4200.0
2012-10-26 11:55:00,28.64,28.65,28.63,28.63,1500.0,27.6877,27.6973,27.678,27.678,1500.0
2012-10-26 12:00:00,28.61,28.61,28.53,28.53,7800.0,27.6586,27.6586,27.5813,27.5813,7800.0
2012-10-26 12:05:00,28.5,28.5,28.44,28.47,13800.0,27.5523,27.5523,27.4943,27.5233,13800.0
2012-10-26 12:10:00,28.48,28.51,28.47,28.47,42300.0,27.533,27.562,27.5233,27.5233,42300.0
2012-10-26 12:15:00,28.48,28.48,28.46,28.46,11400.0,27.533,27.533,27.5136,27.5136,11400.0
2012-10-26 12:20:00,28.48,28.48,28.47,28.47,6900.0,27.533,27.533,27.5233,27.5233,6900.0
2012-10-26 12:25:00,28.46,28.49,28.46,28.49,8100.0,27.5136,27.5426,27.5136,27.5426,8100.0
2012-10-26 12:30:00,28.45,28.45,28.45,28.45,300.0,27.504,27.504,27.504,27.504,300.0
2012-10-26 12:35:00,28.44,28.44,28.42,28.44,3900.0,27.4943,27.4943,27.475,27.4943,3900.0
2012-10-26 12:40:00,28.45,28.47,28.45,28.45,10800.0,27.504,27.5233,27.504,27.504,10800.0
2012-10-26 12:45:00,28.47,28.48,28.46,28.48,7200.0,27.5233,27.533,27.5136,27.533,7200.0
2012-10-26 12:50:00,28.46,28.47,28.45,28.47,6000.0,27.5136,27.5233,27.504,27.5233,6000.0
2012-10-26 12:55:00,28.49,28.56,28.49,28.54,7500.0,27.5426,27.6103,27.5426,27.591,7500.0
2012-10-26 13:00:00,28.55,28.55,28.51,28.51,2400.0,27.6006,27.6006,27.562,27.562,2400.0
2012-10-26 13:05:00,28.52,28.52,28.52,28.52,600.0,27.5716,27.5716,27.5716,27.5716,600.0
2012-10-26 13:10:00,28.5,28.53,28.5,28.52,22500.0,27.5523,27.5813,27.5523,27.5716,22500.0
2012-10-26 13:15:00,28.54,28.54,28.5,28.52,2700.0,27.591,27.591,27.5523,27.5716,2700.0
2012-10-26 13:20:00,28.5,28.5,28.49,28.49,1500.0,27.5523,27.5523,27.5426,27.5426,1500.0
2012-10-26 13:25:00,28.49,28.53,28.48,28.53,18600.0,27.5426,27.5813,27.533,27.5813,18600.0
2012-10-26 13:30:00,28.53,28.59,28.53,28.59,19500.0,27.5813,27.6393,27.5813,27.6393,19500.0
2012-10-26 13:35:00,28.6,28.62,28.6,28.62,64800.0,27.649,27.6683,27.649,27.6683,64800.0
2012-10-26 13:40:00,28.63,28.64,28.63,28.64,1500.0,27.678,27.6877,27.678,27.6877,1500.0
2012-10-26 13:45:00,28.63,28.67,28.63,28.65,15300.0,27.678,27.7167,27.678,27.6973,15300.0
2012-10-26 13:50:00,28.64,28.64,28.63,28.63,1800.0,27.6877,27.6877,27.678,27.678,1800.0
2012-10-26 13:55:00,28.64,28.65,28.63,28.63,6300.0,27.6877,27.6973,27.678,27.678,6300.0
2012-10-26 14:00:00,28.63,28.63,28.62,28.62,900.0,27.678,27.678,27.6683,27.6683,900.0
2012-10-26 14:05:00,28.64,28.64,28.62,28.62,3000.0,27.6877,27.6877,27.6683,27.6683,3000.0
2012-10-26 14:10:00,28.62,28.62,28.6,28.61,4500.0,27.6683,27.6683,27.649,27.6586,4500.0
2012-10-26 14:15:00,28.6,28.61,28.6,28.61,18000.0,27.649,27.6586,27.649,27.6586,18000.0
2012-10-26 14:20:00,28.61,28.61,28.59,28.59,1200.0,27.6586,27.6586,27.6393,27.6393,1200.0
2012-10-26 14:25:00,28.59,28.62,28.59,28.62,13800.0,27.6393,27.6683,27.6393,27.6683,13800.0
2012-10-26 14:30:00,28.62,28.68,28.61,28.68,6000.0,27.6683,27.7263,27.6586,27.7263,6000.0
2012-10-26 14:35:00,28.66,28.66,28.65,28.65,3900.0,27.707,27.707,27.6973,27.6973,3900.0
2012-10-26 14:40:00,28.65,28.65,28.62,28.62,1800.0,27.6973,27.6973,27.6683,27.6683,1800.0
2012-10-26 14:45:00,28.61,28.63,28.58,28.6,17400.0,27.6586,27.678,27.6296,27.649,17400.0
2012-10-26 14:50:00,28.6,28.62,28.6,28.62,8700.0,27.649,27.6683,27.649,27.6683,8700.0
2012-10-26 14:55:00,28.62,28.63,28.62,28.62,8700.0,27.6683,27.678,27.6683,27.6683,8700.0
2012-10-26 15:00:00,28.62,28.64,28.62,28.64,3300.0,27.6683,27.6877,27.6683,27.6877,3300.0
2012-10-26 15:05:00,28.63,28.65,28.63,28.63,5700.0,27.678,27.6973,27.678,27.678,5700.0
2012-10-26 15:10:00,28.64,28.68,28.64,28.68,11400.0,27.6877,27.7263,27.6877,27.7263,11400.0
2012-10-26 15:15:00,28.67,28.67,28.63,28.64,12300.0,27.7167,27.7167,27.678,27.6877,12300.0
2012-10-26 15:20:00,28.65,28.67,28.65,28.67,5700.0,27.6973,27.7167,27.6973,27.7167,5700.0
2012-10-26 15:25:00,28.67,28.67,28.65,28.65,2700.0,27.7167,27.7167,27.6973,27.6973,2700.0
2012-10-26 15:30:00,28.66,28.67,28.62,28.62,22800.0,27.707,27.7167,27.6683,27.6683,22800.0
2012-10-26 15:35:00,28.63,28.63,28.58,28.58,17700.0,27.678,27.678,27.6296,27.6296,17700.0
2012-10-26 15:40:00,28.59,28.6,28.59,28.59,10500.0,27.6393,27.649,27.6393,27.6393,10500.0
2012-10-26 15:45:00,28.59,28.59,28.55,28.55,9000.0,27.6393,27.6393,27.6006,27.6006,9000.0
2012-10-26 15:50:00,28.55,28.58,28.54,28.57,7800.0,27.6006,27.6296,27.591,27.62,7800.0
2012-10-26 15:55:00,28.57,28.57,28.52,28.54,19800.0,27.62,27.62,27.5716,27.591,19800.0
2012-10-31 09:30:00,28.61,28.68,28.61,28.68,12000.0,27.6586,27.7263,27.6586,27.7263,12000.0
2012-10-31 09:35:00,28.61,28.61,28.61,28.61,300.0,27.6586,27.6586,27.6586,27.6586,300.0
2012-10-31 09:40:00,28.54,28.54,28.54,28.54,300.0,27.591,27.591,27.591,27.591,300.0
2012-10-31 09:45:00,28.48,28.49,28.46,28.49,8100.0,27.533,27.5426,27.5136,27.5426,8100.0
2012-10-31 09:50:00,28.52,28.52,28.45,28.45,4800.0,27.5716,27.5716,27.504,27.504,4800.0
2012-10-31 09:55:00,28.44,28.46,28.31,28.31,15300.0,27.4943,27.5136,27.3686,27.3686,15300.0
2012-10-31 10:00:00,28.29,28.29,28.25,28.27,28800.0,27.3493,27.3493,27.3106,27.33,28800.0
2012-10-31 10:05:00,28.28,28.28,28.2,28.23,40200.0,27.3396,27.3396,27.2623,27.2913,40200.0
2012-10-31 10:10:00,28.2,28.2,28.16,28.19,104100.0,27.2623,27.2623,27.2236,27.2526,104100.0
2012-10-31 10:15:00,28.18,28.18,28.16,28.16,18900.0,27.2429,27.2429,27.2236,27.2236,18900.0
2012-10-31 10:20:00,28.17,28.18,28.14,28.17,24000.0,27.2333,27.2429,27.2043,27.2333,24000.0
2012-10-31 10:25:00,28.16,28.16,28.12,28.12,14400.0,27.2236,27.2236,27.1849,27.1849,14400.0
2012-10-31 10:30:00,28.11,28.11,28.09,28.09,2400.0,27.1753,27.1753,27.1559,27.1559,2400.0
2012-10-31 10:35:00,28.11,28.14,28.07,28.07,3000.0,27.1753,27.2043,27.1366,27.1366,3000.0
2012-10-31 10:40:00,28.03,28.08,28.03,28.05,34800.0,27.0979,27.1463,27.0979,27.1173,34800.0
2012-10-31 10:45:00,28.03,28.03,28.0,28.03,6000.0,27.0979,27.0979,27.0689,27.0979,6000.0
2012-10-31 10:50:00,28.03,28.04,28.03,28.03,16800.0,27.0979,27.1076,27.0979,27.0979,16800.0
2012-10-31 10:55:00,28.03,28.03,27.98,28.01,3900.0,27.0979,27.0979,27.0496,27.0786,3900.0
2012-10-31 11:00:00,27.98,27.98,27.91,27.91,16200.0,27.0496,27.0496,26.9819,26.9819,16200.0
2012-10-31 11:05:00,27.92,27.93,27.88,27.88,8100.0,26.9916,27.0013,26.9529,26.9529,8100.0
2012-10-31 11:10:00,27.92,27.92,27.91,27.91,1800.0,26.9916,26.9916,26.9819,26.9819,1800.0
2012-10-31 11:15:00,27.92,28.0,27.91,27.95,24900.0,26.9916,27.0689,26.9819,27.0206,24900.0
2012-10-31 11:20:00,27.94,27.95,27.88,27.88,9900.0,27.0109,27.0206,26.9529,26.9529,9900.0
2012-10-31 11:25:00,27.87,27.87,27.83,27.86,2700.0,26.9433,26.9433,26.9046,26.9336,2700.0
2012-10-31 11:30:00,27.86,27.92,27.86,27.92,1800.0,26.9336,26.9916,26.9336,26.9916,1800.0
2012-10-31 11:35:00,27.92,27.93,27.89,27.93,10800.0,26.9916,27.0013,26.9626,27.0013,10800.0
2012-10-31 11:40:00,27.94,27.99,27.94,27.97,5400.0,27.0109,27.0593,27.0109,27.0399,5400.0
2012-10-31 11:45:00,27.97,27.98,27.97,27.97,900.0,27.0399,27.0496,27.0399,27.0399,900.0
2012-10-31 11:50:00,27.97,27.97,27.97,27.97,600.0,27.0399,27.0399,27.0399,27.0399,600.0
2012-10-31 11:55:00,27.95,27.96,27.93,27.94,6300.0,27.0206,27.0303,27.0013,27.0109,6300.0
2012-10-31 12:00:00,27.96,27.98,27.96,27.96,4800.0,27.0303,27.0496,27.0303,27.0303,4800.0
2012-10-31 12:05:00,27.96,27.96,27.93,27.93,1500.0,27.0303,27.0303,27.0013,27.0013,1500.0
2012-10-31 12:10:00,27.94,27.96,27.94,27.96,1800.0,27.0109,27.0303,27.0109,27.0303,1800.0
2012-10-31 12:15:00,27.96,27.96,27.96,27.96,600.0,27.0303,27.0303,27.0303,27.0303,600.0
2012-10-31 12:20:00,27.96,27.96,27.95,27.95,4200.0,27.0303,27.0303,27.0206,27.0206,4200.0
2012-10-31 12:25:00,27.95,27.95,27.91,27.91,21300.0,27.0206,27.0206,26.9819,26.9819,21300.0
2012-10-31 12:30:00,27.9,27.9,27.9,27.9,600.0,26.9723,26.9723,26.9723,26.9723,600.0
2012-10-31 12:35:00,27.9,27.9,27.88,27.88,1200.0,26.9723,26.9723,26.9529,26.9529,1200.0
2012-10-31 12:40:00,27.88,27.88,27.88,27.88,3900.0,26.9529,26.9529,26.9529,26.9529,3900.0
2012-10-31 12:45:00,27.94,27.94,27.94,27.94,900.0,27.0109,27.0109,27.0109,27.0109,900.0
2012-10-31 12:50:00,27.94,27.94,27.94,27.94,300.0,27.0109,27.0109,27.0109,27.0109,300.0
2012-10-31 12:55:00,27.94,27.94,27.94,27.94,0.0,27.0109,27.0109,27.0109,27.0109,0.0
2012-10-31 13:00:00,27.94,27.94,27.94,27.94,600.0,27.0109,27.0109,27.0109,27.0109,600.0
2012-10-31 13:05:00,27.94,27.94,27.94,27.94,0.0,27.0109,27.0109,27.0109,27.0109,0.0
2012-10-31 13:10:00,27.91,27.94,27.91,27.94,2400.0,26.9819,27.0109,26.9819,27.0109,2400.0
2012-10-31 13:15:00,27.94,27.94,27.94,27.94,0.0,27.0109,27.0109,27.0109,27.0109,0.0
2012-10-31 13:20:00,27.97,27.97,27.95,27.95,1200.0,27.0399,27.0399,27.0206,27.0206,1200.0
2012-10-31 13:25:00,27.95,27.95,27.95,27.95,0.0,27.0206,27.0206,27.0206,27.0206,0.0
2012-10-31 13:30:00,27.95,27.95,27.95,27.95,0.0,27.0206,27.0206,27.0206,27.0206,0.0
2012-10-31 13:35:00,27.95,27.95,27.95,27.95,0.0,27.0206,27.0206,27.0206,27.0206,0.0
2012-10-31 13:40:00,27.96,27.96,27.96,27.96,600.0,27.0303,27.0303,27.0303,27.0303,600.0
2012-10-31 13:45:00,27.96,27.96,27.96,27.96,0.0,27.0303,27.0303,27.0303,27.0303,0.0
2012-10-31 13:50:00,27.97,27.97,27.97,27.97,900.0,27.0399,27.0399,27.0399,27.0399,900.0
2012-10-31 13:55:00,27.96,27.96,27.95,27.95,3300.0,27.0303,27.0303,27.0206,27.0206,3300.0
2012-10-31 14:00:00,27.94,27.97,27.94,27.97,9000.0,27.0109,27.0399,27.0109,27.0399,9000.0
2012-10-31 14:05:00,27.98,27.99,27.98,27.99,17700.0,27.0496,27.0593,27.0496,27.0593,17700.0
2012-10-31 14:10:00,27.99,27.99,27.98,27.98,1200.0,27.0593,27.0593,27.0496,27.0496,1200.0
2012-10-31 14:15:00,27.96,27.97,27.96,27.97,600.0,27.0303,27.0399,27.0303,27.0399,600.0
2012-10-31 14:20:00,28.02,28.02,28.01,28.01,1200.0,27.0883,27.0883,27.0786,27.0786,1200.0
2012-10-31 14:25:00,27.99,27.99,27.99,27.99,300.0,27.0593,27.0593,27.0593,27.0593,300.0
2012-10-31 14:30:00,27.99,27.99,27.99,27.99,0.0,27.0593,27.0593,27.0593,27.0593,0.0
2012-10-31 14:35:00,27.99,28.0,27.97,27.97,1800.0,27.0593,27.0689,27.0399,27.0399,1800.0
2012-10-31 14:40:00,27.97,27.97,27.97,27.97,0.0,27.0399,27.0399,27.0399,27.0399,0.0
2012-10-31 14:45:00,28.0,28.02,28.0,28.02,1800.0,27.0689,27.0883,27.0689,27.0883,1800.0
2012-10-31 14:50:00,28.02,28.02,27.99,27.99,900.0,27.0883,27.0883,27.0593,27.0593,900.0
2012-10-31 14:55:00,27.95,27.96,27.94,27.94,2100.0,27.0206,27.0303,27.0109,27.0109,2100.0
2012-10-31 15:00:00,27.93,27.93,27.9,27.93,2100.0,27.0013,27.0013,26.9723,27.0013,2100.0
2012-10-31 15:05:00,27.92,27.94,27.92,27.94,6600.0,26.9916,27.0109,26.9916,27.0109,6600.0
2012-10-31 15:10:00,27.97,27.98,27.96,27.97,4200.0,27.0399,27.0496,27.0303,27.0399,4200.0
2012-10-31 15:15:00,27.98,28.03,27.98,28.01,1200.0,27.0496,27.0979,27.0496,27.0786,1200.0
2012-10-31 15:20:00,28.03,28.04,27.98,27.98,1800.0,27.0979,27.1076,27.0496,27.0496,1800.0
2012-10-31 15:25:00,27.98,27.98,27.96,27.96,1500.0,27.0496,27.0496,27.0303,27.0303,1500.0
2012-10-31 15:30:00,27.95,27.96,27.94,27.94,14700.0,27.0206,27.0303,27.0109,27.0109,14700.0
2012-10-31 15:35:00,27.95,27.95,27.92,27.95,15300.0,27.0206,27.0206,26.9916,27.0206,15300.0
2012-10-31 15:40:00,27.97,27.99,27.95,27.99,95700.0,27.0399,27.0593,27.0206,27.0593,95700.0
2012-10-31 15:45:00,27.99,27.99,27.95,27.96,22200.0,27.0593,27.0593,27.0206,27.0303,22200.0
2012-10-31 15:50:00,28.0,28.0,27.94,27.96,18300.0,27.0689,27.0689,27.0109,27.0303,18300.0
2012-10-31 15:55:00,27.96,28.0,27.94,27.94,45000.0,27.0303,27.0689,27.0109,27.0109,45000.0
2012-11-01 09:30:00,28.19,28.31,27.99,28.27,29400.0,27.2526,27.3686,27.0593,27.33,29400.0
2012-11-01 09:35:00,28.27,28.28,28.27,28.27,3900.0,27.33,27.3396,27.33,27.33,3900.0
2012-11-01 09:40:00,28.28,28.31,28.26,28.31,44100.0,27.3396,27.3686,27.3203,27.3686,44100.0
2012-11-01 09:45:00,28.3,28.34,28.26,28.34,188700.0,27.359,27.3976,27.3203,27.3976,188700.0
2012-11-01 09:50:00,28.35,28.44,28.34,28.43,35100.0,27.4073,27.4943,27.3976,27.4846,35100.0
2012-11-01 09:55:00,28.43,28.46,28.37,28.37,200700.0,27.4846,27.5136,27.4266,27.4266,200700.0
2012-11-01 10:00:00,28.41,28.55,28.41,28.55,13200.0,27.4653,27.6006,27.4653,27.6006,13200.0
2012-11-01 10:05:00,28.54,28.6,28.54,28.6,10500.0,27.591,27.649,27.591,27.649,10500.0
2012-11-01 10:10:00,28.64,28.64,28.6,28.6,3000.0,27.6877,27.6877,27.649,27.649,3000.0
2012-11-01 10:15:00,28.6,28.64,28.57,28.57,11100.0,27.649,27.6877,27.62,27.62,11100.0
2012-11-01 10:20:00,28.56,28.63,28.56,28.63,4800.0,27.6103,27.678,27.6103,27.678,4800.0
2012-11-01 10:25:00,28.63,28.63,28.6,28.62,4500.0,27.678,27.678,27.649,27.6683,4500.0
2012-11-01 10:30:00,28.64,28.64,28.61,28.61,1800.0,27.6877,27.6877,27.6586,27.6586,1800.0
2012-11-01 10:35:00,28.61,28.61,28.6,28.6,1800.0,27.6586,27.6586,27.649,27.649,1800.0
2012-11-01 10:40:00,28.62,28.64,28.61,28.64,2100.0,27.6683,27.6877,27.6586,27.6877,2100.0
2012-11-01 10:45:00,28.66,28.66,28.65,28.66,3000.0,27.707,27.707,27.6973,27.707,3000.0
2012-11-01 10:50:00,28.66,28.66,28.63,28.64,3300.0,27.707,27.707,27.678,27.6877,3300.0
2012-11-01 10:55:00,28.65,28.66,28.65,28.65,3300.0,27.6973,27.707,27.6973,27.6973,3300.0
2012-11-01 11:00:00,28.65,28.65,28.64,28.64,2100.0,27.6973,27.6973,27.6877,27.6877,2100.0
2012-11-01 11:05:00,28.67,28.69,28.67,28.69,3300.0,27.7167,27.736,27.7167,27.736,3300.0
2012-11-01 11:10:00,28.69,28.69,28.61,28.61,19200.0,27.736,27.736,27.6586,27.6586,19200.0
2012-11-01 11:15:00,28.61,28.61,28.57,28.57,1200.0,27.6586,27.6586,27.62,27.62,1200.0
2012-11-01 11:20:00,28.58,28.58,28.54,28.56,4500.0,27.6296,27.6296,27.591,27.6103,4500.0
2012-11-01 11:25:00,28.54,28.54,28.53,28.53,600.0,27.591,27.591,27.5813,27.5813,600.0
2012-11-01 11:30:00,28.52,28.54,28.52,28.54,1800.0,27.5716,27.591,27.5716,27.591,1800.0
2012-11-01 11:35:00,28.55,28.55,28.53,28.53,3600.0,27.6006,27.6006,27.5813,27.5813,3600.0
2012-11-01 11:40:00,28.54,28.56,28.54,28.56,900.0,27.591,27.6103,27.591,27.6103,900.0
2012-11-01 11:45:00,28.56,28.56,28.56,28.56,600.0,27.6103,27.6103,27.6103,27.6103,600.0
2012-11-01 11:50:00,28.56,28.57,28.54,28.54,2400.0,27.6103,27.62,27.591,27.591,2400.0
2012-11-01 11:55:00,28.54,28.57,28.53,28.57,2100.0,27.591,27.62,27.5813,27.62,2100.0
2012-11-01 12:00:00,28.57,28.57,28.55,28.57,1500.0,27.62,27.62,27.6006,27.62,1500.0
2012-11-01 12:05:00,28.57,28.58,28.56,28.56,1800.0,27.62,27.6296,27.6103,27.6103,1800.0
2012-11-01 12:10:00,28.54,28.56,28.54,28.56,1500.0,27.591,27.6103,27.591,27.6103,1500.0
2012-11-01 12:15:00,28.54,28.54,28.54,28.54,300.0,27.591,27.591,27.591,27.591,300.0
2012-11-01 12:20:00,28.54,28.54,28.52,28.52,900.0,27.591,27.591,27.5716,27.5716,900.0
2012-11-01 12:25:00,28.52,28.52,28.52,28.52,1500.0,27.5716,27.5716,27.5716,27.5716,1500.0
2012-11-01 12:30:00,28.54,28.54,28.48,28.48,3900.0,27.591,27.591,27.533,27.533,3900.0
2012-11-01 12:35:00,28.47,28.47,28.42,28.43,1500.0,27.5233,27.5233,27.475,27.4846,1500.0
2012-11-01 12:40:00,28.44,28.46,28.44,28.46,3300.0,27.4943,27.5136,27.4943,27.5136,3300.0
2012-11-01 12:45:00,28.47,28.49,28.47,28.49,3900.0,27.5233,27.5426,27.5233,27.5426,3900.0
2012-11-01 12:50:00,28.47,28.47,28.44,28.44,1500.0,27.5233,27.5233,27.4943,27.4943,1500.0
2012-11-01 12:55:00,28.42,28.42,28.41,28.41,1500.0,27.475,27.475,27.4653,27.4653,1500.0
2012-11-01 13:00:00,28.4,28.4,28.4,28.4,300.0,27.4556,27.4556,27.4556,27.4556,300.0
2012-11-01 13:05:00,28.38,28.39,28.38,28.39,14700.0,27.4363,27.446,27.4363,27.446,14700.0
2012-11-01 13:10:00,28.36,28.37,28.36,28.37,2700.0,27.417,27.4266,27.417,27.4266,2700.0
2012-11-01 13:15:00,28.36,28.36,28.35,28.35,900.0,27.417,27.417,27.4073,27.4073,900.0
2012-11-01 13:20:00,28.36,28.36,28.33,28.35,4800.0,27.417,27.417,27.388,27.4073,4800.0
2012-11-01 13:25:00,28.35,28.36,28.35,28.36,16800.0,27.4073,27.417,27.4073,27.417,16800.0
2012-11-01 13:30:00,28.35,28.35,28.35,28.35,300.0,27.4073,27.4073,27.4073,27.4073,300.0
2012-11-01 13:35:00,28.36,28.4,28.36,28.4,3600.0,27.417,27.4556,27.417,27.4556,3600.0
2012-11-01 13:40:00,28.39,28.39,28.39,28.39,2100.0,27.446,27.446,27.446,27.446,2100.0
2012-11-01 13:45:00,28.39,28.39,28.38,28.38,1200.0,27.446,27.446,27.4363,27.4363,1200.0
2012-11-01 13:50:00,28.39,28.39,28.39,28.39,1200.0,27.446,27.446,27.446,27.446,1200.0
2012-11-01 13:55:00,28.4,28.4,28.39,28.39,1500.0,27.4556,27.4556,27.446,27.446,1500.0
2012-11-01 14:00:00,28.39,28.39,28.37,28.37,2700.0,27.446,27.446,27.4266,27.4266,2700.0
2012-11-01 14:05:00,28.37,28.37,28.37,28.37,300.0,27.4266,27.4266,27.4266,27.4266,300.0
2012-11-01 14:10:00,28.36,28.39,28.36,28.39,2400.0,27.417,27.446,27.417,27.446,2400.0
2012-11-01 14:15:00,28.41,28.42,28.41,28.42,900.0,27.4653,27.475,27.4653,27.475,900.0
2012-11-01 14:20:00,28.43,28.45,28.43,28.45,1500.0,27.4846,27.504,27.4846,27.504,1500.0
2012-11-01 14:25:00,28.46,28.46,28.41,28.41,2700.0,27.5136,27.5136,27.4653,27.4653,2700.0
2012-11-01 14:30:00,28.4,28.4,28.4,28.4,300.0,27.4556,27.4556,27.4556,27.4556,300.0
2012-11-01 14:35:00,28.43,28.43,28.43,28.43,300.0,27.4846,27.4846,27.4846,27.4846,300.0
2012-11-01 14:40:00,28.43,28.45,28.43,28.45,3000.0,27.4846,27.504,27.4846,27.504,3000.0
2012-11-01 14:45:00,28.43,28.43,28.42,28.42,1800.0,27.4846,27.4846,27.475,27.475,1800.0
2012-11-01 14:50:00,28.44,28.44,28.44,28.44,300.0,27.4943,27.4943,27.4943,27.4943,300.0
2012-11-01 14:55:00,28.44,28.47,28.44,28.47,11400.0,27.4943,27.5233,27.4943,27.5233,11400.0
2012-11-01 15:00:00,28.48,28.48,28.47,28.47,1200.0,27.533,27.533,27.5233,27.5233,1200.0
2012-11-01 15:05:00,28.48,28.48,28.47,28.48,1200.0,27.533,27.533,27.5233,27.533,1200.0
2012-11-01 15:10:00,28.47,28.47,28.47,28.47,2400.0,27.5233,27.5233,27.5233,27.5233,2400.0
2012-11-01 15:15:00,28.47,28.47,28.47,28.47,0.0,27.5233,27.5233,27.5233,27.5233,0.0
2012-11-01 15:20:00,28.47,28.47,28.42,28.42,2700.0,27.5233,27.5233,27.475,27.475,2700.0
2012-11-01 15:25:00,28.42,28.45,28.42,28.45,900.0,27.475,27.504,27.475,27.504,900.0
2012-11-01 15:30:00,28.46,28.47,28.45,28.45,3600.0,27.5136,27.5233,27.504,27.504,3600.0
2012-11-01 15:35:00,28.45,28.45,28.42,28.42,1800.0,27.504,27.504,27.475,27.475,1800.0
2012-11-01 15:40:00,28.42,28.44,28.41,28.44,3000.0,27.475,27.4943,27.4653,27.4943,3000.0
2012-11-01 15:45:00,28.45,28.46,28.44,28.46,2400.0,27.504,27.5136,27.4943,27.5136,2400.0
2012-11-01 15:50:00,28.46,28.51,28.46,28.48,4800.0,27.5136,27.562,27.5136,27.533,4800.0
2012-11-01 15:55:00,28.48,28.48,28.43,28.45,6000.0,27.533,27.533,27.4846,27.504,6000.0
2012-11-02 09:30:00,28.49,28.56,28.45,28.48,25200.0,27.5426,27.6103,27.504,27.533,25200.0
2012-11-02 09:35:00,28.5,28.52,28.44,28.44,20400.0,27.5523,27.5716,27.4943,27.4943,20400.0
2012-11-02 09:40:00,28.37,28.37,28.23,28.23,4500.0,27.4266,27.4266,27.2913,27.2913,4500.0
2012-11-02 09:45:00,28.23,28.26,28.19,28.2,5400.0,27.2913,27.3203,27.2526,27.2623,5400.0
2012-11-02 09:50:00,28.2,28.2,28.18,28.19,18300.0,27.2623,27.2623,27.2429,27.2526,18300.0
2012-11-02 09:55:00,28.19,28.19,28.19,28.19,0.0,27.2526,27.2526,27.2526,27.2526,0.0
2012-11-02 10:00:00,28.2,28.2,28.18,28.19,8700.0,27.2623,27.2623,27.2429,27.2526,8700.0
2012-11-02 10:05:00,28.18,28.18,28.17,28.18,1500.0,27.2429,27.2429,27.2333,27.2429,1500.0
2012-11-02 10:10:00,28.2,28.25,28.2,28.25,16500.0,27.2623,27.3106,27.2623,27.3106,16500.0
2012-11-02 10:15:00,28.24,28.26,28.21,28.21,3900.0,27.301,27.3203,27.272,27.272,3900.0
2012-11-02 10:20:00,28.22,28.22,28.22,28.22,300.0,27.2816,27.2816,27.2816,27.2816,300.0
2012-11-02 10:25:00,28.22,28.23,28.22,28.23,600.0,27.2816,27.2913,27.2816,27.2913,600.0
2012-11-02 10:30:00,28.26,28.26,28.26,28.26,300.0,27.3203,27.3203,27.3203,27.3203,300.0
2012-11-02 10:35:00,28.26,28.26,28.26,28.26,900.0,27.3203,27.3203,27.3203,27.3203,900.0
2012-11-02 10:40:00,28.23,28.23,28.2,28.2,42000.0,27.2913,27.2913,27.2623,27.2623,42000.0
2012-11-02 10:45:00,28.2,28.21,28.16,28.21,36900.0,27.2623,27.272,27.2236,27.272,36900.0
2012-11-02 10:50:00,28.2,28.2,28.18,28.18,1500.0,27.2623,27.2623,27.2429,27.2429,1500.0
2012-11-02 10:55:00,28.2,28.2,28.18,28.18,900.0,27.2623,27.2623,27.2429,27.2429,900.0
2012-11-02 11:00:00,28.18,28.18,28.15,28.15,1800.0,27.2429,27.2429,27.2139,27.2139,1800.0
2012-11-02 11:05:00,28.15,28.16,28.15,28.16,4500.0,27.2139,27.2236,27.2139,27.2236,4500.0
2012-11-02 11:10:00,28.16,28.17,28.16,28.17,1800.0,27.2236,27.2333,27.2236,27.2333,1800.0
2012-11-02 11:15:00,28.16,28.16,28.14,28.14,3600.0,27.2236,27.2236,27.2043,27.2043,3600.0
2012-11-02 11:20:00,28.14,28.16,28.14,28.16,600.0,27.2043,27.2236,27.2043,27.2236,600.0
2012-11-02 11:25:00,28.13,28.16,28.13,28.16,1500.0,27.1946,27.2236,27.1946,27.2236,1500.0
2012-11-02 11:30:00,28.16,28.16,28.16,28.16,900.0,27.2236,27.2236,27.2236,27.2236,900.0
2012-11-02 11:35:00,28.16,28.19,28.16,28.19,1800.0,27.2236,27.2526,27.2236,27.2526,1800.0
2012-11-02 11:40:00,28.17,28.2,28.17,28.17,3600.0,27.2333,27.2623,27.2333,27.2333,3600.0
2012-11-02 11:45:00,28.16,28.16,28.14,28.14,3300.0,27.2236,27.2236,27.2043,27.2043,3300.0
2012-11-02 11:50:00,28.13,28.15,28.13,28.13,4800.0,27.1946,27.2139,27.1946,27.1946,4800.0
2012-11-02 11:55:00,28.15,28.17,28.15,28.17,1200.0,27.2139,27.2333,27.2139,27.2333,1200.0
2012-11-02 12:00:00,28.19,28.19,28.19,28.19,600.0,27.2526,27.2526,27.2526,27.2526,600.0
2012-11-02 12:05:00,28.19,28.19,28.19,28.19,0.0,27.2526,27.2526,27.2526,27.2526,0.0
2012-11-02 12:10:00,28.16,28.16,28.15,28.16,9300.0,27.2236,27.2236,27.2139,27.2236,9300.0
2012-11-02 12:15:00,28.15,28.15,28.15,28.15,900.0,27.2139,27.2139,27.2139,27.2139,900.0
2012-11-02 12:20:00,28.16,28.16,28.15,28.15,900.0,27.2236,27.2236,27.2139,27.2139,900.0
2012-11-02 12:25:00,28.14,28.14,28.13,28.13,1500.0,27.2043,27.2043,27.1946,27.1946,1500.0
2012-11-02 12:30:00,28.14,28.15,28.13,28.15,900.0,27.2043,27.2139,27.1946,27.2139,900.0
2012-11-02 12:35:00,28.15,28.16,28.14,28.16,2400.0,27.2139,27.2236,27.2043,27.2236,2400.0
2012-11-02 12:40:00,28.16,28.17,28.16,28.16,1500.0,27.2236,27.2333,27.2236,27.2236,1500.0
2012-11-02 12:45:00,28.15,28.16,28.14,28.14,8100.0,27.2139,27.2236,27.2043,27.2043,8100.0
2012-11-02 12:50:00,28.14,28.14,28.11,28.11,3300.0,27.2043,27.2043,27.1753,27.1753,3300.0
2012-11-02 12:55:00,28.12,28.12,28.11,28.11,900.0,27.1849,27.1849,27.1753,27.1753,900.0
2012-11-02 13:00:00,28.11,28.12,28.11,28.11,1200.0,27.1753,27.1849,27.1753,27.1753,1200.0
2012-11-02 13:05:00,28.09,28.11,28.09,28.11,600.0,27.1559,27.1753,27.1559,27.1753,600.0
2012-11-02 13:10:00,28.09,28.09,28.09,28.09,600.0,27.1559,27.1559,27.1559,27.1559,600.0
2012-11-02 13:15:00,28.11,28.11,28.11,28.11,300.0,27.1753,27.1753,27.1753,27.1753,300.0
2012-11-02 13:20:00,28.09,28.09,28.07,28.07,2700.0,27.1559,27.1559,27.1366,27.1366,2700.0
2012-11-02 13:25:00,28.09,28.1,28.09,28.1,1800.0,27.1559,27.1656,27.1559,27.1656,1800.0
2012-11-02 13:30:00,28.1,28.11,28.1,28.11,1500.0,27.1656,27.1753,27.1656,27.1753,1500.0
2012-11-02 13:35:00,28.09,28.1,28.08,28.09,2100.0,27.1559,27.1656,27.1463,27.1559,2100.0
2012-11-02 13:40:00,28.07,28.09,28.07,28.09,900.0,27.1366,27.1559,27.1366,27.1559,900.0
2012-11-02 13:45:00,28.1,28.1,28.09,28.09,600.0,27.1656,27.1656,27.1559,27.1559,600.0
2012-11-02 13:50:00,28.07,28.07,28.0,28.02,14100.0,27.1366,27.1366,27.0689,27.0883,14100.0
2012-11-02 13:55:00,28.02,28.02,27.99,27.99,2700.0,27.0883,27.0883,27.0593,27.0593,2700.0
2012-11-02 14:00:00,27.98,27.98,27.97,27.97,2100.0,27.0496,27.0496,27.0399,27.0399,2100.0
2012-11-02 14:05:00,27.97,27.99,27.96,27.99,4200.0,27.0399,27.0593,27.0303,27.0593,4200.0
2012-11-02 14:10:00,27.98,27.99,27.97,27.97,1800.0,27.0496,27.0593,27.0399,27.0399,1800.0
2012-11-02 14:15:00,27.97,27.99,27.97,27.99,2700.0,27.0399,27.0593,27.0399,27.0593,2700.0
2012-11-02 14:20:00,27.97,27.99,27.96,27.99,2100.0,27.0399,27.0593,27.0303,27.0593,2100.0
2012-11-02 14:25:00,28.0,28.02,28.0,28.0,1800.0,27.0689,27.0883,27.0689,27.0689,1800.0
2012-11-02 14:30:00,28.01,28.01,28.0,28.01,1800.0,27.0786,27.0786,27.0689,27.0786,1800.0
2012-11-02 14:35:00,27.97,27.97,27.93,27.93,37200.0,27.0399,27.0399,27.0013,27.0013,37200.0
2012-11-02 14:40:00,27.93,27.94,27.92,27.94,3600.0,27.0013,27.0109,26.9916,27.0109,3600.0
2012-11-02 14:45:00,27.95,27.95,27.92,27.92,4500.0,27.0206,27.0206,26.9916,26.9916,4500.0
2012-11-02 14:50:00,27.92,27.94,27.92,27.93,1200.0,26.9916,27.0109,26.9916,27.0013,1200.0
2012-11-02 14:55:00,27.93,27.95,27.92,27.95,4200.0,27.0013,27.0206,26.9916,27.0206,4200.0
2012-11-02 15:00:00,27.95,27.95,27.93,27.93,1500.0,27.0206,27.0206,27.0013,27.0013,1500.0
2012-11-02 15:05:00,27.94,27.95,27.93,27.95,2100.0,27.0109,27.0206,27.0013,27.0206,2100.0
2012-11-02 15:10:00,27.93,27.95,27.93,27.95,1500.0,27.0013,27.0206,27.0013,27.0206,1500.0
2012-11-02 15:15:00,27.93,27.94,27.93,27.94,17400.0,27.0013,27.0109,27.0013,27.0109,17400.0
2012-11-02 15:20:00,27.94,27.95,27.92,27.92,5400.0,27.0109,27.0206,26.9916,26.9916,5400.0
2012-11-02 15:25:00,27.93,27.93,27.9,27.9,6000.0,27.0013,27.0013,26.9723,26.9723,6000.0
2012-11-02 15:30:00,27.89,27.9,27.87,27.9,3600.0,26.9626,26.9723,26.9433,26.9723,3600.0
2012-11-02 15:35:00,27.89,27.9,27.88,27.88,900.0,26.9626,26.9723,26.9529,26.9529,900.0
2012-11-02 15:40:00,27.88,27.89,27.87,27.87,2400.0,26.9529,26.9626,26.9433,26.9433,2400.0
2012-11-02 15:45:00,27.86,27.86,27.83,27.85,4200.0,26.9336,26.9336,26.9046,26.9239,4200.0
2012-11-02 15:50:00,27.86,27.9,27.86,27.89,3900.0,26.9336,26.9723,26.9336,26.9626,3900.0
2012-11-02 15:55:00,27.9,27.91,27.84,27.84,15600.0,26.9723,26.9819,26.9143,26.9143,15600.0
2012-11-05 09:30:00,28.01,28.11,27.91,28.11,56100.0,27.0786,27.1753,26.9819,27.1753,56100.0
2012-11-05 09:35:00,28.06,28.06,28.0,28.01,9600.0,27.1269,27.1269,27.0689,27.0786,9600.0
2012-11-05 09:40:00,28.02,28.05,28.02,28.02,15600.0,27.0883,27.1173,27.0883,27.0883,15600.0
2012-11-05 09:45:00,28.04,28.04,28.0,28.0,7500.0,27.1076,27.1076,27.0689,27.0689,7500.0
2012-11-05 09:50:00,28.0,28.02,27.98,28.01,3900.0,27.0689,27.0883,27.0496,27.0786,3900.0
2012-11-05 09:55:00,27.94,27.95,27.91,27.93,5400.0,27.0109,27.0206,26.9819,27.0013,5400.0
2012-11-05 10:00:00,27.95,27.99,27.95,27.98,3900.0,27.0206,27.0593,27.0206,27.0496,3900.0
2012-11-05 10:05:00,28.01,28.02,28.0,28.0,3600.0,27.0786,27.0883,27.0689,27.0689,3600.0
2012-11-05 10:10:00,28.02,28.04,28.02,28.04,2700.0,27.0883,27.1076,27.0883,27.1076,2700.0
2012-11-05 10:15:00,28.08,28.15,28.08,28.15,3300.0,27.1463,27.2139,27.1463,27.2139,3300.0
2012-11-05 10:20:00,28.19,28.19,28.15,28.15,4200.0,27.2526,27.2526,27.2139,27.2139,4200.0
2012-11-05 10:25:00,28.17,28.19,28.17,28.19,2100.0,27.2333,27.2526,27.2333,27.2526,2100.0
2012-11-05 10:30:00,28.18,28.25,28.18,28.25,900.0,27.2429,27.3106,27.2429,27.3106,900.0
2012-11-05 10:35:00,28.23,28.23,28.22,28.23,1200.0,27.2913,27.2913,27.2816,27.2913,1200.0
2012-11-05 10:40:00,28.24,28.31,28.24,28.31,12600.0,27.301,27.3686,27.301,27.3686,12600.0
2012-11-05 10:45:00,28.33,28.41,28.32,28.41,2400.0,27.388,27.4653,27.3783,27.4653,2400.0
2012-11-05 10:50:00,28.41,28.52,28.41,28.52,11400.0,27.4653,27.5716,27.4653,27.5716,11400.0
2012-11-05 10:55:00,28.54,28.54,28.47,28.47,72900.0,27.591,27.591,27.5233,27.5233,72900.0
2012-11-05 11:00:00,28.49,28.5,28.48,28.5,5700.0,27.5426,27.5523,27.533,27.5523,5700.0
2012-11-05 11:05:00,28.51,28.51,28.5,28.5,1800.0,27.562,27.562,27.5523,27.5523,1800.0
2012-11-05 11:10:00,28.53,28.53,28.51,28.51,2100.0,27.5813,27.5813,27.562,27.562,2100.0
2012-11-05 11:15:00,28.49,28.49,28.49,28.49,1800.0,27.5426,27.5426,27.5426,27.5426,1800.0
2012-11-05 11:20:00,28.45,28.45,28.45,28.45,1200.0,27.504,27.504,27.504,27.504,1200.0
2012-11-05 11:25:00,28.43,28.44,28.43,28.44,1200.0,27.4846,27.4943,27.4846,27.4943,1200.0
2012-11-05 11:30:00,28.43,28.43,28.39,28.39,1800.0,27.4846,27.4846,27.446,27.446,1800.0
2012-11-05 11:35:00,28.38,28.38,28.35,28.35,3900.0,27.4363,27.4363,27.4073,27.4073,3900.0
2012-11-05 11:40:00,28.37,28.38,28.37,28.38,4500.0,27.4266,27.4363,27.4266,27.4363,4500.0
2012-11-05 11:45:00,28.35,28.35,28.33,28.33,1500.0,27.4073,27.4073,27.388,27.388,1500.0
2012-11-05 11:50:00,28.35,28.35,28.35,28.35,2100.0,27.4073,27.4073,27.4073,27.4073,2100.0
2012-11-05 11:55:00,28.36,28.37,28.36,28.37,1800.0,27.417,27.4266,27.417,27.4266,1800.0
2012-11-05 12:00:00,28.38,28.4,28.38,28.4,1800.0,27.4363,27.4556,27.4363,27.4556,1800.0
2012-11-05 12:05:00,28.4,28.4,28.4,28.4,0.0,27.4556,27.4556,27.4556,27.4556,0.0
2012-11-05 12:10:00,28.37,28.37,28.37,28.37,600.0,27.4266,27.4266,27.4266,27.4266,600.0
2012-11-05 12:15:00,28.38,28.39,28.38,28.38,3300.0,27.4363,27.446,27.4363,27.4363,3300.0
2012-11-05 12:20:00,28.37,28.37,28.33,28.34,2400.0,27.4266,27.4266,27.388,27.3976,2400.0
2012-11-05 12:25:00,28.32,28.33,28.32,28.33,1200.0,27.3783,27.388,27.3783,27.388,1200.0
2012-11-05 12:30:00,28.32,28.32,28.31,28.32,1500.0,27.3783,27.3783,27.3686,27.3783,1500.0
2012-11-05 12:35:00,28.31,28.33,28.31,28.32,2700.0,27.3686,27.388,27.3686,27.3783,2700.0
2012-11-05 12:40:00,28.31,28.31,28.29,28.29,1800.0,27.3686,27.3686,27.3493,27.3493,1800.0
2012-11-05 12:45:00,28.29,28.29,28.29,28.29,900.0,27.3493,27.3493,27.3493,27.3493,900.0
2012-11-05 12:50:00,28.31,28.32,28.31,28.31,4200.0,27.3686,27.3783,27.3686,27.3686,4200.0
2012-11-05 12:55:00,28.3,28.3,28.26,28.29,47700.0,27.359,27.359,27.3203,27.3493,47700.0
2012-11-05 13:00:00,28.29,28.3,28.29,28.3,1200.0,27.3493,27.359,27.3493,27.359,1200.0
2012-11-05 13:05:00,28.31,28.31,28.3,28.31,3000.0,27.3686,27.3686,27.359,27.3686,3000.0
2012-11-05 13:10:00,28.32,28.34,28.32,28.33,1800.0,27.3783,27.3976,27.3783,27.388,1800.0
2012-11-05 13:15:00,28.33,28.36,28.33,28.35,5700.0,27.388,27.417,27.388,27.4073,5700.0
2012-11-05 13:20:00,28.36,28.36,28.35,28.35,5100.0,27.417,27.417,27.4073,27.4073,5100.0
2012-11-05 13:25:00,28.35,28.38,28.35,28.38,9600.0,27.4073,27.4363,27.4073,27.4363,9600.0
2012-11-05 13:30:00,28.37,28.39,28.37,28.39,900.0,27.4266,27.446,27.4266,27.446,900.0
2012-11-05 13:35:00,28.41,28.42,28.41,28.42,1500.0,27.4653,27.475,27.4653,27.475,1500.0
2012-11-05 13:40:00,28.42,28.42,28.42,28.42,300.0,27.475,27.475,27.475,27.475,300.0
2012-11-05 13:45:00,28.41,28.42,28.39,28.39,2100.0,27.4653,27.475,27.446,27.446,2100.0
2012-11-05 13:50:00,28.39,28.44,28.39,28.43,5100.0,27.446,27.4943,27.446,27.4846,5100.0
2012-11-05 13:55:00,28.43,28.43,28.43,28.43,0.0,27.4846,27.4846,27.4846,27.4846,0.0
2012-11-05 14:00:00,28.44,28.46,28.43,28.45,5100.0,27.4943,27.5136,27.4846,27.504,5100.0
2012-11-05 14:05:00,28.48,28.48,28.48,28.48,600.0,27.533,27.533,27.533,27.533,600.0
2012-11-05 14:10:00,28.45,28.45,28.42,28.44,8100.0,27.504,27.504,27.475,27.4943,8100.0
2012-11-05 14:15:00,28.44,28.44,28.42,28.44,2400.0,27.4943,27.4943,27.475,27.4943,2400.0
2012-11-05 14:20:00,28.44,28.44,28.42,28.44,3000.0,27.4943,27.4943,27.475,27.4943,3000.0
2012-11-05 14:25:00,28.46,28.46,28.46,28.46,1200.0,27.5136,27.5136,27.5136,27.5136,1200.0
2012-11-05 14:30:00,28.49,28.49,28.49,28.49,3300.0,27.5426,27.5426,27.5426,27.5426,3300.0
2012-11-05 14:35:00,28.5,28.5,28.48,28.48,2100.0,27.5523,27.5523,27.533,27.533,2100.0
2012-11-05 14:40:00,28.49,28.5,28.49,28.5,1200.0,27.5426,27.5523,27.5426,27.5523,1200.0
2012-11-05 14:45:00,28.5,28.51,28.5,28.51,2100.0,27.5523,27.562,27.5523,27.562,2100.0
2012-11-05 14:50:00,28.52,28.53,28.52,28.53,900.0,27.5716,27.5813,27.5716,27.5813,900.0
2012-11-05 14:55:00,28.52,28.52,28.5,28.5,3000.0,27.5716,27.5716,27.5523,27.5523,3000.0
2012-11-05 15:00:00,28.49,28.49,28.49,28.49,900.0,27.5426,27.5426,27.5426,27.5426,900.0
2012-11-05 15:05:00,28.5,28.5,28.48,28.5,3600.0,27.5523,27.5523,27.533,27.5523,3600.0
2012-11-05 15:10:00,28.5,28.5,28.45,28.45,17400.0,27.5523,27.5523,27.504,27.504,17400.0
2012-11-05 15:15:00,28.44,28.48,28.44,28.48,6600.0,27.4943,27.533,27.4943,27.533,6600.0
2012-11-05 15:20:00,28.47,28.47,28.47,28.47,3000.0,27.5233,27.5233,27.5233,27.5233,3000.0
2012-11-05 15:25:00,28.47,28.48,28.47,28.47,2100.0,27.5233,27.533,27.5233,27.5233,2100.0
2012-11-05 15:30:00,28.47,28.47,28.44,28.46,23100.0,27.5233,27.5233,27.4943,27.5136,23100.0
2012-11-05 15:35:00,28.47,28.49,28.47,28.49,3300.0,27.5233,27.5426,27.5233,27.5426,3300.0
2012-11-05 15:40:00,28.5,28.53,28.5,28.53,3900.0,27.5523,27.5813,27.5523,27.5813,3900.0
2012-11-05 15:45:00,28.53,28.55,28.5,28.5,4800.0,27.5813,27.6006,27.5523,27.5523,4800.0
2012-11-05 15:50:00,28.49,28.5,28.47,28.48,7500.0,27.5426,27.5523,27.5233,27.533,7500.0
2012-11-05 15:55:00,28.49,28.49,28.47,28.49,9000.0,27.5426,27.5426,27.5233,27.5426,9000.0
2012-11-06 09:30:00,28.55,28.71,28.48,28.51,12600.0,27.6006,27.7553,27.533,27.562,12600.0
2012-11-06 09:35:00,28.55,28.63,28.55,28.62,6600.0,27.6006,27.678,27.6006,27.6683,6600.0
2012-11-06 09:40:00,28.52,28.52,28.45,28.45,3300.0,27.5716,27.5716,27.504,27.504,3300.0
2012-11-06 09:45:00,28.46,28.54,28.46,28.54,1200.0,27.5136,27.591,27.5136,27.591,1200.0
2012-11-06 09:50:00,28.54,28.54,28.54,28.54,0.0,27.591,27.591,27.591,27.591,0.0
2012-11-06 09:55:00,28.6,28.64,28.59,28.62,3300.0,27.649,27.6877,27.6393,27.6683,3300.0
2012-11-06 10:00:00,28.59,28.63,28.59,28.63,3000.0,27.6393,27.678,27.6393,27.678,3000.0
2012-11-06 10:05:00,28.62,28.62,28.6,28.61,19500.0,27.6683,27.6683,27.649,27.6586,19500.0
2012-11-06 10:10:00,28.56,28.56,28.56,28.56,300.0,27.6103,27.6103,27.6103,27.6103,300.0
2012-11-06 10:15:00,28.53,28.53,28.53,28.53,600.0,27.5813,27.5813,27.5813,27.5813,600.0
2012-11-06 10:20:00,28.5,28.54,28.5,28.54,600.0,27.5523,27.591,27.5523,27.591,600.0
2012-11-06 10:25:00,28.52,28.53,28.5,28.53,1200.0,27.5716,27.5813,27.5523,27.5813,1200.0
2012-11-06 10:30:00,28.52,28.55,28.52,28.55,9900.0,27.5716,27.6006,27.5716,27.6006,9900.0
2012-11-06 10:35:00,28.56,28.58,28.56,28.57,900.0,27.6103,27.6296,27.6103,27.62,900.0
2012-11-06 10:40:00,28.58,28.62,28.58,28.62,1200.0,27.6296,27.6683,27.6296,27.6683,1200.0
2012-11-06 10:45:00,28.61,28.61,28.61,28.61,900.0,27.6586,27.6586,27.6586,27.6586,900.0
2012-11-06 10:50:00,28.56,28.56,28.53,28.53,1800.0,27.6103,27.6103,27.5813,27.5813,1800.0
2012-11-06 10:55:00,28.51,28.54,28.5,28.5,9300.0,27.562,27.591,27.5523,27.5523,9300.0
2012-11-06 11:00:00,28.52,28.52,28.52,28.52,600.0,27.5716,27.5716,27.5716,27.5716,600.0
2012-11-06 11:05:00,28.5,28.54,28.5,28.54,900.0,27.5523,27.591,27.5523,27.591,900.0
2012-11-06 11:10:00,28.53,28.55,28.53,28.55,600.0,27.5813,27.6006,27.5813,27.6006,600.0
2012-11-06 11:15:00,28.55,28.55,28.55,28.55,300.0,27.6006,27.6006,27.6006,27.6006,300.0
2012-11-06 11:20:00,28.54,28.54,28.48,28.48,2400.0,27.591,27.591,27.533,27.533,2400.0
2012-11-06 11:25:00,28.48,28.49,28.43,28.43,5400.0,27.533,27.5426,27.4846,27.4846,5400.0
2012-11-06 11:30:00,28.41,28.42,28.4,28.4,27900.0,27.4653,27.475,27.4556,27.4556,27900.0
2012-11-06 11:35:00,28.41,28.47,28.41,28.45,79500.0,27.4653,27.5233,27.4653,27.504,79500.0
2012-11-06 11:40:00,28.46,28.46,28.46,28.46,37200.0,27.5136,27.5136,27.5136,27.5136,37200.0
2012-11-06 11:45:00,28.46,28.48,28.46,28.48,25200.0,27.5136,27.533,27.5136,27.533,25200.0
2012-11-06 11:50:00,28.46,28.49,28.46,28.49,7800.0,27.5136,27.5426,27.5136,27.5426,7800.0
2012-11-06 11:55:00,28.48,28.48,28.48,28.48,300.0,27.533,27.533,27.533,27.533,300.0
2012-11-06 12:00:00,28.48,28.48,28.48,28.48,0.0,27.533,27.533,27.533,27.533,0.0
2012-11-06 12:05:00,28.6,28.6,28.58,28.58,3300.0,27.649,27.649,27.6296,27.6296,3300.0
2012-11-06 12:10:00,28.58,28.6,28.58,28.59,2100.0,27.6296,27.649,27.6296,27.6393,2100.0
2012-11-06 12:15:00,28.59,28.59,28.59,28.59,300.0,27.6393,27.6393,27.6393,27.6393,300.0
2012-11-06 12:20:00,28.59,28.59,28.59,28.59,0.0,27.6393,27.6393,27.6393,27.6393,0.0
2012-11-06 12:25:00,28.55,28.55,28.53,28.53,600.0,27.6006,27.6006,27.5813,27.5813,600.0
2012-11-06 12:30:00,28.56,28.56,28.56,28.56,300.0,27.6103,27.6103,27.6103,27.6103,300.0
2012-11-06 12:35:00,28.54,28.54,28.54,28.54,1500.0,27.591,27.591,27.591,27.591,1500.0
2012-11-06 12:40:00,28.55,28.55,28.53,28.55,1200.0,27.6006,27.6006,27.5813,27.6006,1200.0
2012-11-06 12:45:00,28.55,28.55,28.55,28.55,0.0,27.6006,27.6006,27.6006,27.6006,0.0
2012-11-06 12:50:00,28.53,28.54,28.53,28.54,2700.0,27.5813,27.591,27.5813,27.591,2700.0
2012-11-06 12:55:00,28.52,28.52,28.52,28.52,1500.0,27.5716,27.5716,27.5716,27.5716,1500.0
2012-11-06 13:00:00,28.53,28.53,28.53,28.53,300.0,27.5813,27.5813,27.5813,27.5813,300.0
2012-11-06 13:05:00,28.54,28.54,28.54,28.54,300.0,27.591,27.591,27.591,27.591,300.0
2012-11-06 13:10:00,28.51,28.53,28.51,28.53,3600.0,27.562,27.5813,27.562,27.5813,3600.0
2012-11-06 13:15:00,28.49,28.49,28.47,28.48,12600.0,27.5426,27.5426,27.5233,27.533,12600.0
2012-11-06 13:20:00,28.5,28.53,28.5,28.53,900.0,27.5523,27.5813,27.5523,27.5813,900.0
2012-11-06 13:25:00,28.53,28.53,28.5,28.5,600.0,27.5813,27.5813,27.5523,27.5523,600.0
2012-11-06 13:30:00,28.52,28.53,28.52,28.52,1500.0,27.5716,27.5813,27.5716,27.5716,1500.0
2012-11-06 13:35:00,28.54,28.56,28.54,28.56,600.0,27.591,27.6103,27.591,27.6103,600.0
2012-11-06 13:40:00,28.56,28.56,28.56,28.56,0.0,27.6103,27.6103,27.6103,27.6103,0.0
2012-11-06 13:45:00,28.53,28.53,28.53,28.53,300.0,27.5813,27.5813,27.5813,27.5813,300.0
2012-11-06 13:50:00,28.53,28.53,28.53,28.53,300.0,27.5813,27.5813,27.5813,27.5813,300.0
2012-11-06 13:55:00,28.51,28.51,28.48,28.48,2100.0,27.562,27.562,27.533,27.533,2100.0
2012-11-06 14:00:00,28.49,28.49,28.48,28.48,2100.0,27.5426,27.5426,27.533,27.533,2100.0
2012-11-06 14:05:00,28.48,28.48,28.48,28.48,600.0,27.533,27.533,27.533,27.533,600.0
2012-11-06 14:10:00,28.5,28.52,28.5,28.52,1500.0,27.5523,27.5716,27.5523,27.5716,1500.0
2012-11-06 14:15:00,28.52,28.53,28.52,28.53,1500.0,27.5716,27.5813,27.5716,27.5813,1500.0
2012-11-06 14:20:00,28.52,28.52,28.51,28.51,3600.0,27.5716,27.5716,27.562,27.562,3600.0
2012-11-06 14:25:00,28.52,28.52,28.52,28.52,300.0,27.5716,27.5716,27.5716,27.5716,300.0
2012-11-06 14:30:00,28.53,28.54,28.53,28.54,3900.0,27.5813,27.591,27.5813,27.591,3900.0
2012-11-06 14:35:00,28.54,28.54,28.54,28.54,0.0,27.591,27.591,27.591,27.591,0.0
2012-11-06 14:40:00,28.53,28.53,28.53,28.53,300.0,27.5813,27.5813,27.5813,27.5813,300.0
2012-11-06 14:45:00,28.52,28.54,28.5,28.52,2700.0,27.5716,27.591,27.5523,27.5716,2700.0
2012-11-06 14:50:00,28.51,28.53,28.45,28.45,3900.0,27.562,27.5813,27.504,27.504,3900.0
2012-11-06 14:55:00,28.43,28.44,28.41,28.44,15300.0,27.4846,27.4943,27.4653,27.4943,15300.0
2012-11-06 15:00:00,28.46,28.47,28.46,28.47,1200.0,27.5136,27.5233,27.5136,27.5233,1200.0
2012-11-06 15:05:00,28.48,28.5,28.46,28.46,15000.0,27.533,27.5523,27.5136,27.5136,15000.0
2012-11-06 15:10:00,28.46,28.49,28.46,28.49,1800.0,27.5136,27.5426,27.5136,27.5426,1800.0
2012-11-06 15:15:00,28.49,28.49,28.49,28.49,900.0,27.5426,27.5426,27.5426,27.5426,900.0
2012-11-06 15:20:00,28.48,28.48,28.45,28.47,3000.0,27.533,27.533,27.504,27.5233,3000.0
2012-11-06 15:25:00,28.46,28.47,28.44,28.44,1200.0,27.5136,27.5233,27.4943,27.4943,1200.0
2012-11-06 15:30:00,28.44,28.44,28.44,28.44,1200.0,27.4943,27.4943,27.4943,27.4943,1200.0
2012-11-06 15:35:00,28.43,28.43,28.42,28.42,600.0,27.4846,27.4846,27.475,27.475,600.0
2012-11-06 15:40:00,28.41,28.42,28.4,28.42,4200.0,27.4653,27.475,27.4556,27.475,4200.0
2012-11-06 15:45:00,28.41,28.45,28.41,28.44,3600.0,27.4653,27.504,27.4653,27.4943,3600.0
2012-11-06 15:50:00,28.45,28.46,28.43,28.45,5700.0,27.504,27.5136,27.4846,27.504,5700.0
2012-11-06 15:55:00,28.45,28.49,28.45,28.49,6900.0,27.504,27.5426,27.504,27.5426,6900.0
2012-11-07 09:30:00,28.12,28.23,28.12,28.18,15900.0,27.1849,27.2913,27.1849,27.2429,15900.0
2012-11-07 09:35:00,28.17,28.17,28.04,28.05,33300.0,27.2333,27.2333,27.1076,27.1173,33300.0
2012-11-07 09:40:00,28.07,28.09,28.07,28.09,900.0,27.1366,27.1559,27.1366,27.1559,900.0
2012-11-07 09:45:00,28.09,28.09,28.09,28.09,600.0,27.1559,27.1559,27.1559,27.1559,600.0
2012-11-07 09:50:00,28.08,28.12,28.08,28.09,17100.0,27.1463,27.1849,27.1463,27.1559,17100.0
2012-11-07 09:55:00,28.12,28.12,28.1,28.12,900.0,27.1849,27.1849,27.1656,27.1849,900.0
2012-11-07 10:00:00,28.14,28.14,28.04,28.05,1200.0,27.2043,27.2043,27.1076,27.1173,1200.0
2012-11-07 10:05:00,27.98,27.99,27.98,27.98,1200.0,27.0496,27.0593,27.0496,27.0496,1200.0
2012-11-07 10:10:00,27.99,28.01,27.97,27.98,6600.0,27.0593,27.0786,27.0399,27.0496,6600.0
2012-11-07 10:15:00,27.98,27.99,27.97,27.99,2100.0,27.0496,27.0593,27.0399,27.0593,2100.0
2012-11-07 10:20:00,27.95,27.96,27.93,27.93,1800.0,27.0206,27.0303,27.0013,27.0013,1800.0
2012-11-07 10:25:00,27.92,27.92,27.91,27.91,29700.0,26.9916,26.9916,26.9819,26.9819,29700.0
2012-11-07 10:30:00,27.9,27.9,27.9,27.9,2100.0,26.9723,26.9723,26.9723,26.9723,2100.0
2012-11-07 10:35:00,27.92,27.94,27.92,27.94,6300.0,26.9916,27.0109,26.9916,27.0109,6300.0
2012-11-07 10:40:00,27.94,27.96,27.93,27.96,9000.0,27.0109,27.0303,27.0013,27.0303,9000.0
2012-11-07 10:45:00,27.91,27.91,27.85,27.85,11400.0,26.9819,26.9819,26.9239,26.9239,11400.0
2012-11-07 10:50:00,27.85,27.85,27.75,27.75,3000.0,26.9239,26.9239,26.8272,26.8272,3000.0
2012-11-07 10:55:00,27.72,27.72,27.68,27.68,42300.0,26.7982,26.7982,26.7596,26.7596,42300.0
2012-11-07 11:00:00,27.68,27.73,27.68,27.73,5400.0,26.7596,26.8079,26.7596,26.8079,5400.0
2012-11-07 11:05:00,27.75,27.76,27.75,27.75,3000.0,26.8272,26.8369,26.8272,26.8272,3000.0
2012-11-07 11:10:00,27.74,27.74,27.74,27.74,600.0,26.8176,26.8176,26.8176,26.8176,600.0
2012-11-07 11:15:00,27.71,27.74,27.71,27.73,5700.0,26.7886,26.8176,26.7886,26.8079,5700.0
2012-11-07 11:20:00,27.71,27.73,27.7,27.7,66300.0,26.7886,26.8079,26.7789,26.7789,66300.0
2012-11-07 11:25:00,27.67,27.67,27.62,27.62,11100.0,26.7499,26.7499,26.7016,26.7016,11100.0
2012-11-07 11:30:00,27.63,27.63,27.58,27.62,16200.0,26.7112,26.7112,26.6629,26.7016,16200.0
2012-11-07 11:35:00,27.59,27.63,27.59,27.63,3600.0,26.6726,26.7112,26.6726,26.7112,3600.0
2012-11-07 11:40:00,27.65,27.65,27.65,27.65,900.0,26.7306,26.7306,26.7306,26.7306,900.0
2012-11-07 11:45:00,27.62,27.64,27.61,27.64,9000.0,26.7016,26.7209,26.6919,26.7209,9000.0
2012-11-07 11:50:00,27.63,27.64,27.61,27.62,4500.0,26.7112,26.7209,26.6919,26.7016,4500.0
2012-11-07 11:55:00,27.64,27.64,27.6,27.63,8100.0,26.7209,26.7209,26.6822,26.7112,8100.0
2012-11-07 12:00:00,27.63,27.63,27.63,27.63,0.0,26.7112,26.7112,26.7112,26.7112,0.0
2012-11-07 12:05:00,27.63,27.63,27.63,27.63,0.0,26.7112,26.7112,26.7112,26.7112,0.0
2012-11-07 12:10:00,27.64,27.64,27.61,27.62,1800.0,26.7209,26.7209,26.6919,26.7016,1800.0
2012-11-07 12:15:00,27.65,27.65,27.63,27.65,1200.0,26.7306,26.7306,26.7112,26.7306,1200.0
2012-11-07 12:20:00,27.67,27.67,27.67,27.67,600.0,26.7499,26.7499,26.7499,26.7499,600.0
2012-11-07 12:25:00,27.67,27.67,27.67,27.67,0.0,26.7499,26.7499,26.7499,26.7499,0.0
2012-11-07 12:30:00,27.65,27.67,27.64,27.64,1800.0,26.7306,26.7499,26.7209,26.7209,1800.0
2012-11-07 12:35:00,27.67,27.69,27.67,27.69,2100.0,26.7499,26.7692,26.7499,26.7692,2100.0
2012-11-07 12:40:00,27.69,27.69,27.66,27.69,2400.0,26.7692,26.7692,26.7402,26.7692,2400.0
2012-11-07 12:45:00,27.68,27.68,27.66,27.66,1800.0,26.7596,26.7596,26.7402,26.7402,1800.0
2012-11-07 12:50:00,27.66,27.66,27.66,27.66,300.0,26.7402,26.7402,26.7402,26.7402,300.0
2012-11-07 12:55:00,27.63,27.65,27.63,27.65,77100.0,26.7112,26.7306,26.7112,26.7306,77100.0
2012-11-07 13:00:00,27.64,27.74,27.64,27.73,7200.0,26.7209,26.8176,26.7209,26.8079,7200.0
2012-11-07 13:05:00,27.74,27.82,27.73,27.79,28200.0,26.8176,26.8949,26.8079,26.8659,28200.0
2012-11-07 13:10:00,27.8,27.8,27.8,27.8,300.0,26.8756,26.8756,26.8756,26.8756,300.0
2012-11-07 13:15:00,27.75,27.77,27.74,27.74,3300.0,26.8272,26.8466,26.8176,26.8176,3300.0
2012-11-07 13:20:00,27.74,27.74,27.73,27.73,600.0,26.8176,26.8176,26.8079,26.8079,600.0
2012-11-07 13:25:00,27.75,27.76,27.75,27.76,1800.0,26.8272,26.8369,26.8272,26.8369,1800.0
2012-11-07 13:30:00,27.74,27.74,27.74,27.74,17700.0,26.8176,26.8176,26.8176,26.8176,17700.0
2012-11-07 13:35:00,27.78,27.78,27.78,27.78,300.0,26.8562,26.8562,26.8562,26.8562,300.0
2012-11-07 13:40:00,27.8,27.8,27.8,27.8,300.0,26.8756,26.8756,26.8756,26.8756,300.0
2012-11-07 13:45:00,27.82,27.82,27.82,27.82,300.0,26.8949,26.8949,26.8949,26.8949,300.0
2012-11-07 13:50:00,27.82,27.82,27.82,27.82,4500.0,26.8949,26.8949,26.8949,26.8949,4500.0
2012-11-07 13:55:00,27.84,27.84,27.75,27.75,4800.0,26.9143,26.9143,26.8272,26.8272,4800.0
2012-11-07 14:00:00,27.75,27.79,27.75,27.79,600.0,26.8272,26.8659,26.8272,26.8659,600.0
2012-11-07 14:05:00,27.79,27.79,27.79,27.79,600.0,26.8659,26.8659,26.8659,26.8659,600.0
2012-11-07 14:10:00,27.81,27.81,27.77,27.79,3000.0,26.8853,26.8853,26.8466,26.8659,3000.0
2012-11-07 14:15:00,27.77,27.78,27.77,27.77,8400.0,26.8466,26.8562,26.8466,26.8466,8400.0
2012-11-07 14:20:00,27.77,27.81,27.77,27.8,1800.0,26.8466,26.8853,26.8466,26.8756,1800.0
2012-11-07 14:25:00,27.81,27.83,27.8,27.8,4800.0,26.8853,26.9046,26.8756,26.8756,4800.0
2012-11-07 14:30:00,27.78,27.79,27.78,27.79,1500.0,26.8562,26.8659,26.8562,26.8659,1500.0
2012-11-07 14:35:00,27.77,27.77,27.77,27.77,300.0,26.8466,26.8466,26.8466,26.8466,300.0
2012-11-07 14:40:00,27.78,27.79,27.78,27.79,900.0,26.8562,26.8659,26.8562,26.8659,900.0
2012-11-07 14:45:00,27.77,27.77,27.76,27.76,600.0,26.8466,26.8466,26.8369,26.8369,600.0
2012-11-07 14:50:00,27.76,27.77,27.76,27.77,1200.0,26.8369,26.8466,26.8369,26.8466,1200.0
2012-11-07 14:55:00,27.77,27.85,27.77,27.84,6300.0,26.8466,26.9239,26.8466,26.9143,6300.0
2012-11-07 15:00:00,27.84,27.84,27.8,27.81,6600.0,26.9143,26.9143,26.8756,26.8853,6600.0
2012-11-07 15:05:00,27.79,27.8,27.77,27.8,3900.0,26.8659,26.8756,26.8466,26.8756,3900.0
2012-11-07 15:10:00,27.8,27.83,27.77,27.78,10500.0,26.8756,26.9046,26.8466,26.8562,10500.0
2012-11-07 15:15:00,27.79,27.8,27.77,27.79,12600.0,26.8659,26.8756,26.8466,26.8659,12600.0
2012-11-07 15:20:00,27.78,27.82,27.78,27.82,3000.0,26.8562,26.8949,26.8562,26.8949,3000.0
2012-11-07 15:25:00,27.81,27.84,27.81,27.82,5400.0,26.8853,26.9143,26.8853,26.8949,5400.0
2012-11-07 15:30:00,27.83,27.83,27.81,27.83,41400.0,26.9046,26.9046,26.8853,26.9046,41400.0
2012-11-07 15:35:00,27.82,27.82,27.79,27.79,34200.0,26.8949,26.8949,26.8659,26.8659,34200.0
2012-11-07 15:40:00,27.8,27.82,27.79,27.81,6900.0,26.8756,26.8949,26.8659,26.8853,6900.0
2012-11-07 15:45:00,27.81,27.86,27.79,27.82,40800.0,26.8853,26.9336,26.8659,26.8949,40800.0
2012-11-07 15:50:00,27.81,27.88,27.81,27.85,70500.0,26.8853,26.9529,26.8853,26.9239,70500.0
2012-11-07 15:55:00,27.84,27.85,27.77,27.78,9300.0,26.9143,26.9239,26.8466,26.8562,9300.0
2012-11-08 09:30:00,27.84,27.85,27.71,27.71,24600.0,26.9143,26.9239,26.7886,26.7886,24600.0
2012-11-08 09:35:00,27.67,27.67,27.62,27.67,6300.0,26.7499,26.7499,26.7016,26.7499,6300.0
2012-11-08 09:40:00,27.67,27.71,27.67,27.71,2700.0,26.7499,26.7886,26.7499,26.7886,2700.0
2012-11-08 09:45:00,27.66,27.69,27.66,27.69,3000.0,26.7402,26.7692,26.7402,26.7692,3000.0
2012-11-08 09:50:00,27.71,27.75,27.71,27.75,900.0,26.7886,26.8272,26.7886,26.8272,900.0
2012-11-08 09:55:00,27.73,27.73,27.73,27.73,900.0,26.8079,26.8079,26.8079,26.8079,900.0
2012-11-08 10:00:00,27.77,27.8,27.76,27.79,2700.0,26.8466,26.8756,26.8369,26.8659,2700.0
2012-11-08 10:05:00,27.77,27.77,27.71,27.73,1200.0,26.8466,26.8466,26.7886,26.8079,1200.0
2012-11-08 10:10:00,27.71,27.73,27.71,27.73,1500.0,26.7886,26.8079,26.7886,26.8079,1500.0
2012-11-08 10:15:00,27.76,27.76,27.74,27.75,2100.0,26.8369,26.8369,26.8176,26.8272,2100.0
2012-11-08 10:20:00,27.74,27.76,27.69,27.7,6600.0,26.8176,26.8369,26.7692,26.7789,6600.0
2012-11-08 10:25:00,27.71,27.72,27.65,27.67,63300.0,26.7886,26.7982,26.7306,26.7499,63300.0
2012-11-08 10:30:00,27.67,27.72,27.64,27.72,27900.0,26.7499,26.7982,26.7209,26.7982,27900.0
2012-11-08 10:35:00,27.72,27.72,27.68,27.71,6600.0,26.7982,26.7982,26.7596,26.7886,6600.0
2012-11-08 10:40:00,27.71,27.71,27.62,27.68,19200.0,26.7886,26.7886,26.7016,26.7596,19200.0
2012-11-08 10:45:00,27.69,27.71,27.65,27.65,30000.0,26.7692,26.7886,26.7306,26.7306,30000.0
2012-11-08 10:50:00,27.65,27.71,27.65,27.7,4500.0,26.7306,26.7886,26.7306,26.7789,4500.0
2012-11-08 10:55:00,27.69,27.69,27.64,27.68,6900.0,26.7692,26.7692,26.7209,26.7596,6900.0
2012-11-08 11:00:00,27.68,27.68,27.59,27.59,9000.0,26.7596,26.7596,26.6726,26.6726,9000.0
2012-11-08 11:05:00,27.59,27.62,27.58,27.62,3000.0,26.6726,26.7016,26.6629,26.7016,3000.0
2012-11-08 11:10:00,27.6,27.62,27.59,27.62,3900.0,26.6822,26.7016,26.6726,26.7016,3900.0
2012-11-08 11:15:00,27.62,27.62,27.59,27.6,2400.0,26.7016,26.7016,26.6726,26.6822,2400.0
2012-11-08 11:20:00,27.59,27.59,27.56,27.57,2400.0,26.6726,26.6726,26.6436,26.6532,2400.0
2012-11-08 11:25:00,27.58,27.6,27.58,27.58,3900.0,26.6629,26.6822,26.6629,26.6629,3900.0
2012-11-08 11:30:00,27.58,27.58,27.54,27.54,3900.0,26.6629,26.6629,26.6242,26.6242,3900.0
2012-11-08 11:35:00,27.52,27.53,27.51,27.53,2400.0,26.6049,26.6146,26.5952,26.6146,2400.0
2012-11-08 11:40:00,27.53,27.55,27.52,27.55,3900.0,26.6146,26.6339,26.6049,26.6339,3900.0
2012-11-08 11:45:00,27.56,27.58,27.55,27.56,1800.0,26.6436,26.6629,26.6339,26.6436,1800.0
2012-11-08 11:50:00,27.52,27.55,27.52,27.55,1200.0,26.6049,26.6339,26.6049,26.6339,1200.0
2012-11-08 11:55:00,27.55,27.55,27.55,27.55,12300.0,26.6339,26.6339,26.6339,26.6339,12300.0
2012-11-08 12:00:00,27.52,27.52,27.51,27.52,1800.0,26.6049,26.6049,26.5952,26.6049,1800.0
2012-11-08 12:05:00,27.53,27.54,27.52,27.54,13200.0,26.6146,26.6242,26.6049,26.6242,13200.0
2012-11-08 12:10:00,27.52,27.53,27.47,27.53,13500.0,26.6049,26.6146,26.5566,26.6146,13500.0
2012-11-08 12:15:00,27.53,27.53,27.51,27.51,1200.0,26.6146,26.6146,26.5952,26.5952,1200.0
2012-11-08 12:20:00,27.52,27.53,27.52,27.53,600.0,26.6049,26.6146,26.6049,26.6146,600.0
2012-11-08 12:25:00,27.53,27.55,27.53,27.53,6000.0,26.6146,26.6339,26.6146,26.6146,6000.0
2012-11-08 12:30:00,27.53,27.56,27.53,27.56,1500.0,26.6146,26.6436,26.6146,26.6436,1500.0
2012-11-08 12:35:00,27.57,27.57,27.53,27.55,3600.0,26.6532,26.6532,26.6146,26.6339,3600.0
2012-11-08 12:40:00,27.56,27.57,27.54,27.57,1200.0,26.6436,26.6532,26.6242,26.6532,1200.0
2012-11-08 12:45:00,27.55,27.55,27.51,27.53,1800.0,26.6339,26.6339,26.5952,26.6146,1800.0
2012-11-08 12:50:00,27.54,27.54,27.54,27.54,900.0,26.6242,26.6242,26.6242,26.6242,900.0
2012-11-08 12:55:00,27.54,27.55,27.54,27.55,600.0,26.6242,26.6339,26.6242,26.6339,600.0
2012-11-08 13:00:00,27.55,27.55,27.54,27.55,19200.0,26.6339,26.6339,26.6242,26.6339,19200.0
2012-11-08 13:05:00,27.55,27.57,27.55,27.57,2100.0,26.6339,26.6532,26.6339,26.6532,2100.0
2012-11-08 13:10:00,27.57,27.57,27.57,27.57,0.0,26.6532,26.6532,26.6532,26.6532,0.0
2012-11-08 13:15:00,27.5,27.5,27.48,27.49,62400.0,26.5856,26.5856,26.5662,26.5759,62400.0
2012-11-08 13:20:00,27.49,27.49,27.47,27.47,900.0,26.5759,26.5759,26.5566,26.5566,900.0
2012-11-08 13:25:00,27.44,27.44,27.39,27.42,17100.0,26.5276,26.5276,26.4792,26.5082,17100.0
2012-11-08 13:30:00,27.42,27.43,27.42,27.42,3000.0,26.5082,26.5179,26.5082,26.5082,3000.0
2012-11-08 13:35:00,27.44,27.46,27.43,27.43,1500.0,26.5276,26.5469,26.5179,26.5179,1500.0
2012-11-08 13:40:00,27.43,27.43,27.43,27.43,300.0,26.5179,26.5179,26.5179,26.5179,300.0
2012-11-08 13:45:00,27.41,27.43,27.4,27.43,6300.0,26.4986,26.5179,26.4889,26.5179,6300.0
2012-11-08 13:50:00,27.43,27.43,27.43,27.43,0.0,26.5179,26.5179,26.5179,26.5179,0.0
2012-11-08 13:55:00,27.47,27.47,27.47,27.47,600.0,26.5566,26.5566,26.5566,26.5566,600.0
2012-11-08 14:00:00,27.47,27.47,27.47,27.47,900.0,26.5566,26.5566,26.5566,26.5566,900.0
2012-11-08 14:05:00,27.47,27.5,27.47,27.5,3000.0,26.5566,26.5856,26.5566,26.5856,3000.0
2012-11-08 14:10:00,27.49,27.52,27.49,27.52,15000.0,26.5759,26.6049,26.5759,26.6049,15000.0
2012-11-08 14:15:00,27.52,27.54,27.52,27.52,11400.0,26.6049,26.6242,26.6049,26.6049,11400.0
2012-11-08 14:20:00,27.5,27.52,27.49,27.52,7200.0,26.5856,26.6049,26.5759,26.6049,7200.0
2012-11-08 14:25:00,27.52,27.55,27.52,27.55,9900.0,26.6049,26.6339,26.6049,26.6339,9900.0
2012-11-08 14:30:00,27.55,27.55,27.52,27.52,34800.0,26.6339,26.6339,26.6049,26.6049,34800.0
2012-11-08 14:35:00,27.5,27.5,27.48,27.48,14100.0,26.5856,26.5856,26.5662,26.5662,14100.0
2012-11-08 14:40:00,27.48,27.53,27.48,27.53,2700.0,26.5662,26.6146,26.5662,26.6146,2700.0
2012-11-08 14:45:00,27.54,27.56,27.54,27.56,6000.0,26.6242,26.6436,26.6242,26.6436,6000.0
2012-11-08 14:50:00,27.56,27.56,27.53,27.55,41700.0,26.6436,26.6436,26.6146,26.6339,41700.0
2012-11-08 14:55:00,27.55,27.56,27.55,27.55,35700.0,26.6339,26.6436,26.6339,26.6339,35700.0
2012-11-08 15:00:00,27.54,27.55,27.54,27.55,7200.0,26.6242,26.6339,26.6242,26.6339,7200.0
2012-11-08 15:05:00,27.56,27.58,27.55,27.56,3600.0,26.6436,26.6629,26.6339,26.6436,3600.0
2012-11-08 15:10:00,27.56,27.58,27.56,27.57,3600.0,26.6436,26.6629,26.6436,26.6532,3600.0
2012-11-08 15:15:00,27.57,27.59,27.56,27.59,2100.0,26.6532,26.6726,26.6436,26.6726,2100.0
2012-11-08 15:20:00,27.6,27.61,27.6,27.61,2400.0,26.6822,26.6919,26.6822,26.6919,2400.0
2012-11-08 15:25:00,27.6,27.61,27.6,27.61,2700.0,26.6822,26.6919,26.6822,26.6919,2700.0
2012-11-08 15:30:00,27.61,27.61,27.57,27.6,22200.0,26.6919,26.6919,26.6532,26.6822,22200.0
2012-11-08 15:35:00,27.61,27.61,27.58,27.6,2400.0,26.6919,26.6919,26.6629,26.6822,2400.0
2012-11-08 15:40:00,27.6,27.61,27.55,27.58,6600.0,26.6822,26.6919,26.6339,26.6629,6600.0
2012-11-08 15:45:00,27.57,27.58,27.55,27.55,1800.0,26.6532,26.6629,26.6339,26.6339,1800.0
2012-11-08 15:50:00,27.54,27.61,27.54,27.61,29400.0,26.6242,26.6919,26.6242,26.6919,29400.0
2012-11-08 15:55:00,27.6,27.61,27.53,27.54,48600.0,26.6822,26.6919,26.6146,26.6242,48600.0
2012-11-09 09:30:00,27.31,27.5,27.25,27.47,74700.0,26.4019,26.5856,26.3439,26.5566,74700.0
2012-11-09 09:35:00,27.5,27.63,27.46,27.63,19200.0,26.5856,26.7112,26.5469,26.7112,19200.0
2012-11-09 09:40:00,27.63,27.78,27.63,27.78,3000.0,26.7112,26.8562,26.7112,26.8562,3000.0
2012-11-09 09:45:00,27.81,27.87,27.81,27.86,43200.0,26.8853,26.9433,26.8853,26.9336,43200.0
2012-11-09 09:50:00,27.86,27.92,27.86,27.92,63300.0,26.9336,26.9916,26.9336,26.9916,63300.0
2012-11-09 09:55:00,27.98,28.02,27.94,28.02,38400.0,27.0496,27.0883,27.0109,27.0883,38400.0
2012-11-09 10:00:00,28.06,28.12,28.05,28.12,1800.0,27.1269,27.1849,27.1173,27.1849,1800.0
2012-11-09 10:05:00,28.15,28.18,28.15,28.18,1200.0,27.2139,27.2429,27.2139,27.2429,1200.0
2012-11-09 10:10:00,28.21,28.27,28.21,28.27,6000.0,27.272,27.33,27.272,27.33,6000.0
2012-11-09 10:15:00,28.25,28.25,28.12,28.12,29100.0,27.3106,27.3106,27.1849,27.1849,29100.0
2012-11-09 10:20:00,28.14,28.16,28.14,28.16,600.0,27.2043,27.2236,27.2043,27.2236,600.0
2012-11-09 10:25:00,28.12,28.12,28.03,28.04,2700.0,27.1849,27.1849,27.0979,27.1076,2700.0
2012-11-09 10:30:00,28.07,28.1,28.07,28.1,1800.0,27.1366,27.1656,27.1366,27.1656,1800.0
2012-11-09 10:35:00,28.1,28.1,28.1,28.1,0.0,27.1656,27.1656,27.1656,27.1656,0.0
2012-11-09 10:40:00,28.06,28.07,28.05,28.07,34200.0,27.1269,27.1366,27.1173,27.1366,34200.0
2012-11-09 10:45:00,28.12,28.12,28.12,28.12,2100.0,27.1849,27.1849,27.1849,27.1849,2100.0
2012-11-09 10:50:00,28.11,28.11,28.11,28.11,300.0,27.1753,27.1753,27.1753,27.1753,300.0
2012-11-09 10:55:00,28.11,28.11,28.11,28.11,0.0,27.1753,27.1753,27.1753,27.1753,0.0
2012-11-09 11:00:00,28.08,28.08,28.05,28.05,1500.0,27.1463,27.1463,27.1173,27.1173,1500.0
2012-11-09 11:05:00,28.06,28.06,28.05,28.05,600.0,27.1269,27.1269,27.1173,27.1173,600.0
2012-11-09 11:10:00,28.05,28.12,28.05,28.11,4800.0,27.1173,27.1849,27.1173,27.1753,4800.0
2012-11-09 11:15:00,28.13,28.16,28.13,28.16,2100.0,27.1946,27.2236,27.1946,27.2236,2100.0
2012-11-09 11:20:00,28.15,28.17,28.15,28.16,3000.0,27.2139,27.2333,27.2139,27.2236,3000.0
2012-11-09 11:25:00,28.18,28.22,28.18,28.22,5700.0,27.2429,27.2816,27.2429,27.2816,5700.0
2012-11-09 11:30:00,28.26,28.27,28.25,28.26,3000.0,27.3203,27.33,27.3106,27.3203,3000.0
2012-11-09 11:35:00,28.25,28.31,28.23,28.31,2400.0,27.3106,27.3686,27.2913,27.3686,2400.0
2012-11-09 11:40:00,28.29,28.29,28.29,28.29,30300.0,27.3493,27.3493,27.3493,27.3493,30300.0
2012-11-09 11:45:00,28.29,28.34,28.29,28.34,3000.0,27.3493,27.3976,27.3493,27.3976,3000.0
2012-11-09 11:50:00,28.32,28.33,28.32,28.33,1800.0,27.3783,27.388,27.3783,27.388,1800.0
2012-11-09 11:55:00,28.29,28.3,28.28,28.3,3600.0,27.3493,27.359,27.3396,27.359,3600.0
2012-11-09 12:00:00,28.33,28.34,28.33,28.34,4500.0,27.388,27.3976,27.388,27.3976,4500.0
2012-11-09 12:05:00,28.32,28.33,28.28,28.28,19500.0,27.3783,27.388,27.3396,27.3396,19500.0
2012-11-09 12:10:00,28.27,28.27,28.27,28.27,600.0,27.33,27.33,27.33,27.33,600.0
2012-11-09 12:15:00,28.27,28.27,28.27,28.27,0.0,27.33,27.33,27.33,27.33,0.0
2012-11-09 12:20:00,28.3,28.3,28.29,28.29,1500.0,27.359,27.359,27.3493,27.3493,1500.0
2012-11-09 12:25:00,28.29,28.3,28.26,28.26,2400.0,27.3493,27.359,27.3203,27.3203,2400.0
2012-11-09 12:30:00,28.27,28.28,28.26,28.28,3900.0,27.33,27.3396,27.3203,27.3396,3900.0
2012-11-09 12:35:00,28.28,28.29,28.27,28.27,2100.0,27.3396,27.3493,27.33,27.33,2100.0
2012-11-09 12:40:00,28.28,28.28,28.24,28.24,4800.0,27.3396,27.3396,27.301,27.301,4800.0
2012-11-09 12:45:00,28.24,28.25,28.24,28.25,1500.0,27.301,27.3106,27.301,27.3106,1500.0
2012-11-09 12:50:00,28.23,28.23,28.23,28.23,300.0,27.2913,27.2913,27.2913,27.2913,300.0
2012-11-09 12:55:00,28.23,28.23,28.19,28.19,600.0,27.2913,27.2913,27.2526,27.2526,600.0
2012-11-09 13:00:00,28.17,28.22,28.17,28.22,3300.0,27.2333,27.2816,27.2333,27.2816,3300.0
2012-11-09 13:05:00,28.22,28.22,28.22,28.22,300.0,27.2816,27.2816,27.2816,27.2816,300.0
2012-11-09 13:10:00,28.2,28.21,28.1,28.12,5400.0,27.2623,27.272,27.1656,27.1849,5400.0
2012-11-09 13:15:00,28.13,28.17,28.13,28.17,1500.0,27.1946,27.2333,27.1946,27.2333,1500.0
2012-11-09 13:20:00,28.18,28.18,28.13,28.13,2700.0,27.2429,27.2429,27.1946,27.1946,2700.0
2012-11-09 13:25:00,28.13,28.13,28.06,28.06,9000.0,27.1946,27.1946,27.1269,27.1269,9000.0
2012-11-09 13:30:00,28.09,28.09,28.09,28.09,300.0,27.1559,27.1559,27.1559,27.1559,300.0
2012-11-09 13:35:00,28.06,28.07,28.06,28.07,1200.0,27.1269,27.1366,27.1269,27.1366,1200.0
2012-11-09 13:40:00,28.09,28.09,28.07,28.07,7200.0,27.1559,27.1559,27.1366,27.1366,7200.0
2012-11-09 13:45:00,28.07,28.07,28.07,28.07,0.0,27.1366,27.1366,27.1366,27.1366,0.0
2012-11-09 13:50:00,28.13,28.18,28.13,28.13,14400.0,27.1946,27.2429,27.1946,27.1946,14400.0
2012-11-09 13:55:00,28.14,28.18,28.14,28.18,8100.0,27.2043,27.2429,27.2043,27.2429,8100.0
2012-11-09 14:00:00,28.14,28.14,28.13,28.14,30300.0,27.2043,27.2043,27.1946,27.2043,30300.0
2012-11-09 14:05:00,28.13,28.17,28.13,28.17,3600.0,27.1946,27.2333,27.1946,27.2333,3600.0
2012-11-09 14:10:00,28.17,28.17,28.17,28.17,0.0,27.2333,27.2333,27.2333,27.2333,0.0
2012-11-09 14:15:00,28.24,28.27,28.24,28.25,1500.0,27.301,27.33,27.301,27.3106,1500.0
2012-11-09 14:20:00,28.26,28.28,28.26,28.28,900.0,27.3203,27.3396,27.3203,27.3396,900.0
2012-11-09 14:25:00,28.28,28.28,28.27,28.28,3000.0,27.3396,27.3396,27.33,27.3396,3000.0
2012-11-09 14:30:00,28.31,28.33,28.31,28.33,1200.0,27.3686,27.388,27.3686,27.388,1200.0
2012-11-09 14:35:00,28.32,28.33,28.3,28.3,6000.0,27.3783,27.388,27.359,27.359,6000.0
2012-11-09 14:40:00,28.3,28.3,28.28,28.28,2700.0,27.359,27.359,27.3396,27.3396,2700.0
2012-11-09 14:45:00,28.27,28.27,28.27,28.27,900.0,27.33,27.33,27.33,27.33,900.0
2012-11-09 14:50:00,28.27,28.27,28.24,28.24,10800.0,27.33,27.33,27.301,27.301,10800.0
2012-11-09 14:55:00,28.25,28.27,28.22,28.23,32100.0,27.3106,27.33,27.2816,27.2913,32100.0
2012-11-09 15:00:00,28.21,28.21,28.2,28.2,2100.0,27.272,27.272,27.2623,27.2623,2100.0
2012-11-09 15:05:00,28.19,28.19,28.14,28.18,37800.0,27.2526,27.2526,27.2043,27.2429,37800.0
2012-11-09 15:10:00,28.17,28.22,28.17,28.22,3600.0,27.2333,27.2816,27.2333,27.2816,3600.0
2012-11-09 15:15:00,28.19,28.19,28.19,28.19,300.0,27.2526,27.2526,27.2526,27.2526,300.0
2012-11-09 15:20:00,28.18,28.2,28.18,28.2,2400.0,27.2429,27.2623,27.2429,27.2623,2400.0
2012-11-09 15:25:00,28.2,28.21,28.2,28.21,2400.0,27.2623,27.272,27.2623,27.272,2400.0
2012-11-09 15:30:00,28.19,28.19,28.18,28.18,900.0,27.2526,27.2526,27.2429,27.2429,900.0
2012-11-09 15:35:00,28.18,28.18,28.15,28.15,6000.0,27.2429,27.2429,27.2139,27.2139,6000.0
2012-11-09 15:40:00,28.16,28.19,28.16,28.19,5100.0,27.2236,27.2526,27.2236,27.2526,5100.0
2012-11-09 15:45:00,28.19,28.21,28.18,28.19,5400.0,27.2526,27.272,27.2429,27.2526,5400.0
2012-11-09 15:50:00,28.19,28.21,28.18,28.2,38400.0,27.2526,27.272,27.2429,27.2623,38400.0
2012-11-09 15:55:00,28.2,28.2,28.15,28.16,53400.0,27.2623,27.2623,27.2139,27.2236,53400.0
2012-11-12 09:30:00,28.56,28.79,28.56,28.69,211800.0,27.6103,27.8327,27.6103,27.736,211800.0
2012-11-12 09:35:00,28.67,28.72,28.66,28.72,27000.0,27.7167,27.765,27.707,27.765,27000.0
2012-11-12 09:40:00,28.72,28.72,28.61,28.62,48000.0,27.765,27.765,27.6586,27.6683,48000.0
2012-11-12 09:45:00,28.62,28.62,28.62,28.62,300.0,27.6683,27.6683,27.6683,27.6683,300.0
2012-11-12 09:50:00,28.62,28.63,28.6,28.61,16800.0,27.6683,27.678,27.649,27.6586,16800.0
2012-11-12 09:55:00,28.61,28.65,28.61,28.65,1200.0,27.6586,27.6973,27.6586,27.6973,1200.0
2012-11-12 10:00:00,28.68,28.69,28.66,28.68,31200.0,27.7263,27.736,27.707,27.7263,31200.0
2012-11-12 10:05:00,28.67,28.7,28.67,28.69,2100.0,27.7167,27.7457,27.7167,27.736,2100.0
2012-11-12 10:10:00,28.69,28.69,28.67,28.67,2100.0,27.736,27.736,27.7167,27.7167,2100.0
2012-11-12 10:15:00,28.68,28.7,28.68,28.69,900.0,27.7263,27.7457,27.7263,27.736,900.0
2012-11-12 10:20:00,28.68,28.68,28.66,28.66,14400.0,27.7263,27.7263,27.707,27.707,14400.0
2012-11-12 10:25:00,28.64,28.65,28.64,28.65,900.0,27.6877,27.6973,27.6877,27.6973,900.0
2012-11-12 10:30:00,28.65,28.65,28.65,28.65,0.0,27.6973,27.6973,27.6973,27.6973,0.0
2012-11-12 10:35:00,28.65,28.65,28.65,28.65,600.0,27.6973,27.6973,27.6973,27.6973,600.0
2012-11-12 10:40:00,28.63,28.63,28.6,28.6,1200.0,27.678,27.678,27.649,27.649,1200.0
2012-11-12 10:45:00,28.6,28.6,28.6,28.6,0.0,27.649,27.649,27.649,27.649,0.0
2012-11-12 10:50:00,28.52,28.52,28.5,28.5,1500.0,27.5716,27.5716,27.5523,27.5523,1500.0
2012-11-12 10:55:00,28.5,28.5,28.5,28.5,300.0,27.5523,27.5523,27.5523,27.5523,300.0
2012-11-12 11:00:00,28.47,28.47,28.46,28.46,4200.0,27.5233,27.5233,27.5136,27.5136,4200.0
2012-11-12 11:05:00,28.48,28.48,28.48,28.48,300.0,27.533,27.533,27.533,27.533,300.0
2012-11-12 11:10:00,28.48,28.49,28.48,28.49,5700.0,27.533,27.5426,27.533,27.5426,5700.0
2012-11-12 11:15:00,28.45,28.45,28.45,28.45,600.0,27.504,27.504,27.504,27.504,600.0
2012-11-12 11:20:00,28.43,28.43,28.43,28.43,300.0,27.4846,27.4846,27.4846,27.4846,300.0
2012-11-12 11:25:00,28.46,28.48,28.46,28.48,16200.0,27.5136,27.533,27.5136,27.533,16200.0
2012-11-12 11:30:00,28.5,28.5,28.48,28.48,2400.0,27.5523,27.5523,27.533,27.533,2400.0
2012-11-12 11:35:00,28.47,28.51,28.47,28.51,900.0,27.5233,27.562,27.5233,27.562,900.0
2012-11-12 11:40:00,28.49,28.49,28.49,28.49,300.0,27.5426,27.5426,27.5426,27.5426,300.0
2012-11-12 11:45:00,28.52,28.52,28.5,28.5,5400.0,27.5716,27.5716,27.5523,27.5523,5400.0
2012-11-12 11:50:00,28.5,28.5,28.46,28.46,4800.0,27.5523,27.5523,27.5136,27.5136,4800.0
2012-11-12 11:55:00,28.48,28.51,28.48,28.51,900.0,27.533,27.562,27.533,27.562,900.0
2012-11-12 12:00:00,28.55,28.55,28.55,28.55,300.0,27.6006,27.6006,27.6006,27.6006,300.0
2012-11-12 12:05:00,28.56,28.56,28.56,28.56,300.0,27.6103,27.6103,27.6103,27.6103,300.0
2012-11-12 12:10:00,28.56,28.56,28.56,28.56,0.0,27.6103,27.6103,27.6103,27.6103,0.0
2012-11-12 12:15:00,28.57,28.59,28.56,28.59,2400.0,27.62,27.6393,27.6103,27.6393,2400.0
2012-11-12 12:20:00,28.58,28.58,28.58,28.58,300.0,27.6296,27.6296,27.6296,27.6296,300.0
2012-11-12 12:25:00,28.59,28.59,28.58,28.58,1800.0,27.6393,27.6393,27.6296,27.6296,1800.0
2012-11-12 12:30:00,28.61,28.61,28.61,28.61,600.0,27.6586,27.6586,27.6586,27.6586,600.0
2012-11-12 12:35:00,28.61,28.61,28.61,28.61,0.0,27.6586,27.6586,27.6586,27.6586,0.0
2012-11-12 12:40:00,28.62,28.64,28.62,28.64,900.0,27.6683,27.6877,27.6683,27.6877,900.0
2012-11-12 12:45:00,28.63,28.63,28.63,28.63,1200.0,27.678,27.678,27.678,27.678,1200.0
2012-11-12 12:50:00,28.62,28.62,28.62,28.62,300.0,27.6683,27.6683,27.6683,27.6683,300.0
2012-11-12 12:55:00,28.66,28.67,28.65,28.67,1200.0,27.707,27.7167,27.6973,27.7167,1200.0
2012-11-12 13:00:00,28.68,28.69,28.68,28.69,2100.0,27.7263,27.736,27.7263,27.736,2100.0
2012-11-12 13:05:00,28.69,28.69,28.69,28.69,0.0,27.736,27.736,27.736,27.736,0.0
2012-11-12 13:10:00,28.69,28.69,28.69,28.69,300.0,27.736,27.736,27.736,27.736,300.0
2012-11-12 13:15:00,28.69,28.71,28.69,28.69,2100.0,27.736,27.7553,27.736,27.736,2100.0
2012-11-12 13:20:00,28.69,28.69,28.69,28.69,0.0,27.736,27.736,27.736,27.736,0.0
2012-11-12 13:25:00,28.66,28.66,28.65,28.65,600.0,27.707,27.707,27.6973,27.6973,600.0
2012-11-12 13:30:00,28.65,28.65,28.65,28.65,3000.0,27.6973,27.6973,27.6973,27.6973,3000.0
2012-11-12 13:35:00,28.64,28.64,28.62,28.62,600.0,27.6877,27.6877,27.6683,27.6683,600.0
2012-11-12 13:40:00,28.62,28.62,28.62,28.62,300.0,27.6683,27.6683,27.6683,27.6683,300.0
2012-11-12 13:45:00,28.59,28.6,28.59,28.6,4800.0,27.6393,27.649,27.6393,27.649,4800.0
2012-11-12 13:50:00,28.59,28.6,28.59,28.59,28500.0,27.6393,27.649,27.6393,27.6393,28500.0
2012-11-12 13:55:00,28.59,28.59,28.59,28.59,0.0,27.6393,27.6393,27.6393,27.6393,0.0
2012-11-12 14:00:00,28.63,28.63,28.62,28.62,900.0,27.678,27.678,27.6683,27.6683,900.0
2012-11-12 14:05:00,28.62,28.62,28.62,28.62,0.0,27.6683,27.6683,27.6683,27.6683,0.0
2012-11-12 14:10:00,28.6,28.6,28.58,28.6,900.0,27.649,27.649,27.6296,27.649,900.0
2012-11-12 14:15:00,28.61,28.61,28.61,28.61,300.0,27.6586,27.6586,27.6586,27.6586,300.0
2012-11-12 14:20:00,28.61,28.61,28.61,28.61,0.0,27.6586,27.6586,27.6586,27.6586,0.0
2012-11-12 14:25:00,28.59,28.59,28.59,28.59,300.0,27.6393,27.6393,27.6393,27.6393,300.0
2012-11-12 14:30:00,28.57,28.57,28.55,28.56,1200.0,27.62,27.62,27.6006,27.6103,1200.0
2012-11-12 14:35:00,28.53,28.53,28.53,28.53,300.0,27.5813,27.5813,27.5813,27.5813,300.0
2012-11-12 14:40:00,28.51,28.51,28.51,28.51,300.0,27.562,27.562,27.562,27.562,300.0
2012-11-12 14:45:00,28.46,28.46,28.46,28.46,300.0,27.5136,27.5136,27.5136,27.5136,300.0
2012-11-12 14:50:00,28.46,28.46,28.46,28.46,0.0,27.5136,27.5136,27.5136,27.5136,0.0
2012-11-12 14:55:00,28.51,28.52,28.48,28.52,6600.0,27.562,27.5716,27.533,27.5716,6600.0
2012-11-12 15:00:00,28.51,28.53,28.49,28.53,4200.0,27.562,27.5813,27.5426,27.5813,4200.0
2012-11-12 15:05:00,28.52,28.53,28.5,28.51,3900.0,27.5716,27.5813,27.5523,27.562,3900.0
2012-11-12 15:10:00,28.51,28.51,28.47,28.47,5700.0,27.562,27.562,27.5233,27.5233,5700.0
2012-11-12 15:15:00,28.48,28.48,28.45,28.45,900.0,27.533,27.533,27.504,27.504,900.0
2012-11-12 15:20:00,28.43,28.47,28.43,28.47,6000.0,27.4846,27.5233,27.4846,27.5233,6000.0
2012-11-12 15:25:00,28.5,28.55,28.5,28.53,3900.0,27.5523,27.6006,27.5523,27.5813,3900.0
2012-11-12 15:30:00,28.53,28.53,28.48,28.5,6000.0,27.5813,27.5813,27.533,27.5523,6000.0
2012-11-12 15:35:00,28.5,28.56,28.5,28.54,3300.0,27.5523,27.6103,27.5523,27.591,3300.0
2012-11-12 15:40:00,28.54,28.56,28.53,28.56,3300.0,27.591,27.6103,27.5813,27.6103,3300.0
2012-11-12 15:45:00,28.57,28.59,28.56,28.56,5100.0,27.62,27.6393,27.6103,27.6103,5100.0
2012-11-12 15:50:00,28.57,28.61,28.57,28.6,5700.0,27.62,27.6586,27.62,27.649,5700.0
2012-11-12 15:55:00,28.6,28.63,28.57,28.58,43200.0,27.649,27.678,27.62,27.6296,43200.0
2012-11-13 09:30:00,28.51,28.51,28.41,28.42,14100.0,27.562,27.562,27.4653,27.475,14100.0
2012-11-13 09:35:00,28.42,28.5,28.41,28.49,4200.0,27.475,27.5523,27.4653,27.5426,4200.0
2012-11-13 09:40:00,28.54,28.57,28.53,28.55,2400.0,27.591,27.62,27.5813,27.6006,2400.0
2012-11-13 09:45:00,28.57,28.61,28.57,28.61,2700.0,27.62,27.6586,27.62,27.6586,2700.0
2012-11-13 09:50:00,28.6,28.6,28.58,28.59,2100.0,27.649,27.649,27.6296,27.6393,2100.0
2012-11-13 09:55:00,28.56,28.68,28.56,28.68,4200.0,27.6103,27.7263,27.6103,27.7263,4200.0
2012-11-13 10:00:00,28.68,28.68,28.65,28.68,2400.0,27.7263,27.7263,27.6973,27.7263,2400.0
2012-11-13 10:05:00,28.67,28.69,28.62,28.66,9300.0,27.7167,27.736,27.6683,27.707,9300.0
2012-11-13 10:10:00,28.67,28.76,28.67,28.74,9300.0,27.7167,27.8037,27.7167,27.7843,9300.0
2012-11-13 10:15:00,28.72,28.72,28.7,28.7,1500.0,27.765,27.765,27.7457,27.7457,1500.0
2012-11-13 10:20:00,28.71,28.72,28.65,28.65,5700.0,27.7553,27.765,27.6973,27.6973,5700.0
2012-11-13 10:25:00,28.67,28.67,28.64,28.64,3000.0,27.7167,27.7167,27.6877,27.6877,3000.0
2012-11-13 10:30:00,28.63,28.64,28.62,28.63,2400.0,27.678,27.6877,27.6683,27.678,2400.0
2012-11-13 10:35:00,28.64,28.68,28.6,28.6,22500.0,27.6877,27.7263,27.649,27.649,22500.0
2012-11-13 10:40:00,28.62,28.62,28.56,28.56,3300.0,27.6683,27.6683,27.6103,27.6103,3300.0
2012-11-13 10:45:00,28.56,28.58,28.56,28.58,2400.0,27.6103,27.6296,27.6103,27.6296,2400.0
2012-11-13 10:50:00,28.59,28.59,28.59,28.59,1200.0,27.6393,27.6393,27.6393,27.6393,1200.0
2012-11-13 10:55:00,28.73,28.75,28.71,28.73,7800.0,27.7747,27.794,27.7553,27.7747,7800.0
2012-11-13 11:00:00,28.75,28.75,28.74,28.74,600.0,27.794,27.794,27.7843,27.7843,600.0
2012-11-13 11:05:00,28.73,28.76,28.73,28.76,600.0,27.7747,27.8037,27.7747,27.8037,600.0
2012-11-13 11:10:00,28.75,28.75,28.74,28.75,5400.0,27.794,27.794,27.7843,27.794,5400.0
2012-11-13 11:15:00,28.75,28.75,28.73,28.73,6600.0,27.794,27.794,27.7747,27.7747,6600.0
2012-11-13 11:20:00,28.73,28.75,28.73,28.75,3600.0,27.7747,27.794,27.7747,27.794,3600.0
2012-11-13 11:25:00,28.73,28.76,28.72,28.76,2100.0,27.7747,27.8037,27.765,27.8037,2100.0
2012-11-13 11:30:00,28.76,28.79,28.75,28.75,1800.0,27.8037,27.8327,27.794,27.794,1800.0
2012-11-13 11:35:00,28.75,28.78,28.73,28.78,2400.0,27.794,27.823,27.7747,27.823,2400.0
2012-11-13 11:40:00,28.75,28.77,28.75,28.76,1200.0,27.794,27.8133,27.794,27.8037,1200.0
2012-11-13 11:45:00,28.81,28.81,28.77,28.77,16500.0,27.852,27.852,27.8133,27.8133,16500.0
2012-11-13 11:50:00,28.75,28.76,28.74,28.76,3000.0,27.794,27.8037,27.7843,27.8037,3000.0
2012-11-13 11:55:00,28.79,28.81,28.78,28.79,5400.0,27.8327,27.852,27.823,27.8327,5400.0
2012-11-13 12:00:00,28.75,28.75,28.75,28.75,300.0,27.794,27.794,27.794,27.794,300.0
2012-11-13 12:05:00,28.73,28.73,28.7,28.7,900.0,27.7747,27.7747,27.7457,27.7457,900.0
2012-11-13 12:10:00,28.71,28.75,28.71,28.75,1500.0,27.7553,27.794,27.7553,27.794,1500.0
2012-11-13 12:15:00,28.76,28.76,28.76,28.76,600.0,27.8037,27.8037,27.8037,27.8037,600.0
2012-11-13 12:20:00,28.76,28.76,28.76,28.76,0.0,27.8037,27.8037,27.8037,27.8037,0.0
2012-11-13 12:25:00,28.76,28.76,28.76,28.76,0.0,27.8037,27.8037,27.8037,27.8037,0.0
2012-11-13 12:30:00,28.73,28.75,28.69,28.73,4800.0,27.7747,27.794,27.736,27.7747,4800.0
2012-11-13 12:35:00,28.73,28.73,28.73,28.73,0.0,27.7747,27.7747,27.7747,27.7747,0.0
2012-11-13 12:40:00,28.71,28.72,28.71,28.72,600.0,27.7553,27.765,27.7553,27.765,600.0
2012-11-13 12:45:00,28.72,28.72,28.72,28.72,0.0,27.765,27.765,27.765,27.765,0.0
2012-11-13 12:50:00,28.72,28.72,28.72,28.72,300.0,27.765,27.765,27.765,27.765,300.0
2012-11-13 12:55:00,28.75,28.75,28.74,28.75,2100.0,27.794,27.794,27.7843,27.794,2100.0
2012-11-13 13:00:00,28.74,28.74,28.71,28.71,6000.0,27.7843,27.7843,27.7553,27.7553,6000.0
2012-11-13 13:05:00,28.73,28.75,28.72,28.75,2100.0,27.7747,27.794,27.765,27.794,2100.0
2012-11-13 13:10:00,28.76,28.83,28.76,28.83,1500.0,27.8037,27.8713,27.8037,27.8713,1500.0
2012-11-13 13:15:00,28.81,28.81,28.8,28.8,18300.0,27.852,27.852,27.8423,27.8423,18300.0
2012-11-13 13:20:00,28.77,28.77,28.76,28.76,1500.0,27.8133,27.8133,27.8037,27.8037,1500.0
2012-11-13 13:25:00,28.76,28.76,28.76,28.76,900.0,27.8037,27.8037,27.8037,27.8037,900.0
2012-11-13 13:30:00,28.76,28.76,28.76,28.76,0.0,27.8037,27.8037,27.8037,27.8037,0.0
2012-11-13 13:35:00,28.76,28.76,28.76,28.76,900.0,27.8037,27.8037,27.8037,27.8037,900.0
2012-11-13 13:40:00,28.75,28.76,28.75,28.76,600.0,27.794,27.8037,27.794,27.8037,600.0
2012-11-13 13:45:00,28.77,28.77,28.77,28.77,900.0,27.8133,27.8133,27.8133,27.8133,900.0
2012-11-13 13:50:00,28.77,28.8,28.77,28.8,6600.0,27.8133,27.8423,27.8133,27.8423,6600.0
2012-11-13 13:55:00,28.83,28.83,28.83,28.83,300.0,27.8713,27.8713,27.8713,27.8713,300.0
2012-11-13 14:00:00,28.83,28.83,28.83,28.83,0.0,27.8713,27.8713,27.8713,27.8713,0.0
2012-11-13 14:05:00,28.87,28.87,28.85,28.85,900.0,27.91,27.91,27.8907,27.8907,900.0
2012-11-13 14:10:00,28.85,28.85,28.85,28.85,0.0,27.8907,27.8907,27.8907,27.8907,0.0
2012-11-13 14:15:00,28.87,28.88,28.85,28.88,2700.0,27.91,27.9197,27.8907,27.9197,2700.0
2012-11-13 14:20:00,28.86,28.86,28.84,28.84,1500.0,27.9003,27.9003,27.881,27.881,1500.0
2012-11-13 14:25:00,28.84,28.84,28.84,28.84,0.0,27.881,27.881,27.881,27.881,0.0
2012-11-13 14:30:00,28.85,28.86,28.85,28.86,1500.0,27.8907,27.9003,27.8907,27.9003,1500.0
2012-11-13 14:35:00,28.82,28.82,28.8,28.81,4200.0,27.8617,27.8617,27.8423,27.852,4200.0
2012-11-13 14:40:00,28.8,28.81,28.8,28.81,600.0,27.8423,27.852,27.8423,27.852,600.0
2012-11-13 14:45:00,28.8,28.81,28.79,28.81,1500.0,27.8423,27.852,27.8327,27.852,1500.0
2012-11-13 14:50:00,28.81,28.81,28.81,28.81,0.0,27.852,27.852,27.852,27.852,0.0
2012-11-13 14:55:00,28.85,28.85,28.85,28.85,300.0,27.8907,27.8907,27.8907,27.8907,300.0
2012-11-13 15:00:00,28.83,28.84,28.83,28.84,900.0,27.8713,27.881,27.8713,27.881,900.0
2012-11-13 15:05:00,28.84,28.84,28.84,28.84,0.0,27.881,27.881,27.881,27.881,0.0
2012-11-13 15:10:00,28.77,28.77,28.75,28.75,3600.0,27.8133,27.8133,27.794,27.794,3600.0
2012-11-13 15:15:00,28.76,28.76,28.75,28.75,600.0,27.8037,27.8037,27.794,27.794,600.0
2012-11-13 15:20:00,28.74,28.74,28.69,28.69,3600.0,27.7843,27.7843,27.736,27.736,3600.0
2012-11-13 15:25:00,28.71,28.72,28.68,28.72,2400.0,27.7553,27.765,27.7263,27.765,2400.0
2012-11-13 15:30:00,28.74,28.78,28.74,28.78,131700.0,27.7843,27.823,27.7843,27.823,131700.0
2012-11-13 15:35:00,28.78,28.78,28.74,28.76,16800.0,27.823,27.823,27.7843,27.8037,16800.0
2012-11-13 15:40:00,28.77,28.77,28.69,28.7,6300.0,27.8133,27.8133,27.736,27.7457,6300.0
2012-11-13 15:45:00,28.72,28.75,28.72,28.74,1500.0,27.765,27.794,27.765,27.7843,1500.0
2012-11-13 15:50:00,28.71,28.71,28.7,28.71,1500.0,27.7553,27.7553,27.7457,27.7553,1500.0
2012-11-13 15:55:00,28.69,28.73,28.68,28.71,7200.0,27.736,27.7747,27.7263,27.7553,7200.0
2012-11-14 09:30:00,28.75,28.85,28.75,28.83,6600.0,27.794,27.8907,27.794,27.8713,6600.0
2012-11-14 09:35:00,28.83,28.84,28.83,28.83,1800.0,27.8713,27.881,27.8713,27.8713,1800.0
2012-11-14 09:40:00,28.83,28.83,28.77,28.78,2100.0,27.8713,27.8713,27.8133,27.823,2100.0
2012-11-14 09:45:00,28.78,28.78,28.74,28.74,1500.0,27.823,27.823,27.7843,27.7843,1500.0
2012-11-14 09:50:00,28.67,28.67,28.65,28.67,1800.0,27.7167,27.7167,27.6973,27.7167,1800.0
2012-11-14 09:55:00,28.63,28.63,28.53,28.53,1500.0,27.678,27.678,27.5813,27.5813,1500.0
2012-11-14 10:00:00,28.52,28.55,28.52,28.55,2100.0,27.5716,27.6006,27.5716,27.6006,2100.0
2012-11-14 10:05:00,28.5,28.5,28.5,28.5,300.0,27.5523,27.5523,27.5523,27.5523,300.0
2012-11-14 10:10:00,28.54,28.54,28.49,28.49,30600.0,27.591,27.591,27.5426,27.5426,30600.0
2012-11-14 10:15:00,28.45,28.48,28.45,28.48,600.0,27.504,27.533,27.504,27.533,600.0
2012-11-14 10:20:00,28.51,28.51,28.44,28.44,900.0,27.562,27.562,27.4943,27.4943,900.0
2012-11-14 10:25:00,28.44,28.45,28.39,28.4,1200.0,27.4943,27.504,27.446,27.4556,1200.0
2012-11-14 10:30:00,28.36,28.36,28.36,28.36,600.0,27.417,27.417,27.417,27.417,600.0
2012-11-14 10:35:00,28.38,28.38,28.33,28.33,6000.0,27.4363,27.4363,27.388,27.388,6000.0
2012-11-14 10:40:00,28.33,28.33,28.33,28.33,1200.0,27.388,27.388,27.388,27.388,1200.0
2012-11-14 10:45:00,28.31,28.31,28.31,28.31,1500.0,27.3686,27.3686,27.3686,27.3686,1500.0
2012-11-14 10:50:00,28.31,28.31,28.23,28.23,1200.0,27.3686,27.3686,27.2913,27.2913,1200.0
2012-11-14 10:55:00,28.23,28.23,28.23,28.23,600.0,27.2913,27.2913,27.2913,27.2913,600.0
2012-11-14 11:00:00,28.23,28.23,28.21,28.21,16800.0,27.2913,27.2913,27.272,27.272,16800.0
2012-11-14 11:05:00,28.22,28.29,28.22,28.27,3300.0,27.2816,27.3493,27.2816,27.33,3300.0
2012-11-14 11:10:00,28.29,28.36,28.29,28.36,900.0,27.3493,27.417,27.3493,27.417,900.0
2012-11-14 11:15:00,28.36,28.36,28.34,28.34,900.0,27.417,27.417,27.3976,27.3976,900.0
2012-11-14 11:20:00,28.35,28.35,28.27,28.27,600.0,27.4073,27.4073,27.33,27.33,600.0
2012-11-14 11:25:00,28.29,28.33,28.29,28.33,1500.0,27.3493,27.388,27.3493,27.388,1500.0
2012-11-14 11:30:00,28.34,28.34,28.34,28.34,300.0,27.3976,27.3976,27.3976,27.3976,300.0
2012-11-14 11:35:00,28.28,28.29,28.27,28.29,1800.0,27.3396,27.3493,27.33,27.3493,1800.0
2012-11-14 11:40:00,28.32,28.33,28.31,28.31,61200.0,27.3783,27.388,27.3686,27.3686,61200.0
2012-11-14 11:45:00,28.31,28.33,28.31,28.32,3300.0,27.3686,27.388,27.3686,27.3783,3300.0
2012-11-14 11:50:00,28.32,28.32,28.32,28.32,600.0,27.3783,27.3783,27.3783,27.3783,600.0
2012-11-14 11:55:00,28.32,28.32,28.32,28.32,300.0,27.3783,27.3783,27.3783,27.3783,300.0
2012-11-14 12:00:00,28.32,28.32,28.31,28.31,1500.0,27.3783,27.3783,27.3686,27.3686,1500.0
2012-11-14 12:05:00,28.3,28.3,28.27,28.27,600.0,27.359,27.359,27.33,27.33,600.0
2012-11-14 12:10:00,28.27,28.27,28.2,28.21,2700.0,27.33,27.33,27.2623,27.272,2700.0
2012-11-14 12:15:00,28.19,28.19,28.19,28.19,300.0,27.2526,27.2526,27.2526,27.2526,300.0
2012-11-14 12:20:00,28.17,28.17,28.16,28.16,3000.0,27.2333,27.2333,27.2236,27.2236,3000.0
2012-11-14 12:25:00,28.17,28.18,28.16,28.18,6600.0,27.2333,27.2429,27.2236,27.2429,6600.0
2012-11-14 12:30:00,28.16,28.17,28.16,28.17,900.0,27.2236,27.2333,27.2236,27.2333,900.0
2012-11-14 12:35:00,28.14,28.14,28.14,28.14,300.0,27.2043,27.2043,27.2043,27.2043,300.0
2012-11-14 12:40:00,28.1,28.15,28.1,28.15,2400.0,27.1656,27.2139,27.1656,27.2139,2400.0
2012-11-14 12:45:00,28.15,28.16,28.15,28.16,600.0,27.2139,27.2236,27.2139,27.2236,600.0
2012-11-14 12:50:00,28.15,28.16,28.14,28.14,3000.0,27.2139,27.2236,27.2043,27.2043,3000.0
2012-11-14 12:55:00,28.13,28.16,28.13,28.14,1200.0,27.1946,27.2236,27.1946,27.2043,1200.0
2012-11-14 13:00:00,28.13,28.13,28.13,28.13,1800.0,27.1946,27.1946,27.1946,27.1946,1800.0
2012-11-14 13:05:00,28.12,28.12,28.09,28.12,4800.0,27.1849,27.1849,27.1559,27.1849,4800.0
2012-11-14 13:10:00,28.11,28.12,28.11,28.12,900.0,27.1753,27.1849,27.1753,27.1849,900.0
2012-11-14 13:15:00,28.13,28.13,28.13,28.13,1200.0,27.1946,27.1946,27.1946,27.1946,1200.0
2012-11-14 13:20:00,28.14,28.14,28.14,28.14,300.0,27.2043,27.2043,27.2043,27.2043,300.0
2012-11-14 13:25:00,28.14,28.16,28.13,28.14,4500.0,27.2043,27.2236,27.1946,27.2043,4500.0
2012-11-14 13:30:00,28.12,28.12,28.11,28.11,900.0,27.1849,27.1849,27.1753,27.1753,900.0
2012-11-14 13:35:00,28.11,28.18,28.11,28.14,3000.0,27.1753,27.2429,27.1753,27.2043,3000.0
2012-11-14 13:40:00,28.15,28.16,28.14,28.15,2400.0,27.2139,27.2236,27.2043,27.2139,2400.0
2012-11-14 13:45:00,28.12,28.14,28.11,28.14,2100.0,27.1849,27.2043,27.1753,27.2043,2100.0
2012-11-14 13:50:00,28.13,28.16,28.13,28.14,2100.0,27.1946,27.2236,27.1946,27.2043,2100.0
2012-11-14 13:55:00,28.14,28.19,28.14,28.19,1500.0,27.2043,27.2526,27.2043,27.2526,1500.0
2012-11-14 14:00:00,28.2,28.23,28.2,28.2,2400.0,27.2623,27.2913,27.2623,27.2623,2400.0
2012-11-14 14:05:00,28.21,28.21,28.2,28.2,1200.0,27.272,27.272,27.2623,27.2623,1200.0
2012-11-14 14:10:00,28.19,28.19,28.16,28.16,1500.0,27.2526,27.2526,27.2236,27.2236,1500.0
2012-11-14 14:15:00,28.12,28.13,28.12,28.13,600.0,27.1849,27.1946,27.1849,27.1946,600.0
2012-11-14 14:20:00,28.13,28.13,28.09,28.1,3300.0,27.1946,27.1946,27.1559,27.1656,3300.0
2012-11-14 14:25:00,28.1,28.12,28.1,28.12,10500.0,27.1656,27.1849,27.1656,27.1849,10500.0
2012-11-14 14:30:00,28.11,28.11,28.08,28.08,1800.0,27.1753,27.1753,27.1463,27.1463,1800.0
2012-11-14 14:35:00,28.08,28.09,28.05,28.09,2100.0,27.1463,27.1559,27.1173,27.1559,2100.0
2012-11-14 14:40:00,28.08,28.09,28.02,28.04,3000.0,27.1463,27.1559,27.0883,27.1076,3000.0
2012-11-14 14:45:00,28.04,28.05,28.02,28.02,13200.0,27.1076,27.1173,27.0883,27.0883,13200.0
2012-11-14 14:50:00,28.02,28.02,28.02,28.02,1500.0,27.0883,27.0883,27.0883,27.0883,1500.0
2012-11-14 14:55:00,28.02,28.02,28.0,28.01,4800.0,27.0883,27.0883,27.0689,27.0786,4800.0
2012-11-14 15:00:00,28.01,28.01,27.99,27.99,4800.0,27.0786,27.0786,27.0593,27.0593,4800.0
2012-11-14 15:05:00,27.99,27.99,27.92,27.92,53700.0,27.0593,27.0593,26.9916,26.9916,53700.0
2012-11-14 15:10:00,27.92,27.92,27.91,27.91,17100.0,26.9916,26.9916,26.9819,26.9819,17100.0
2012-11-14 15:15:00,27.92,27.95,27.89,27.89,1800.0,26.9916,27.0206,26.9626,26.9626,1800.0
2012-11-14 15:20:00,27.91,27.92,27.9,27.91,2700.0,26.9819,26.9916,26.9723,26.9819,2700.0
2012-11-14 15:25:00,27.94,28.0,27.93,27.99,46800.0,27.0109,27.0689,27.0013,27.0593,46800.0
2012-11-14 15:30:00,27.99,28.0,27.96,27.97,65400.0,27.0593,27.0689,27.0303,27.0399,65400.0
2012-11-14 15:35:00,27.96,27.98,27.93,27.93,4200.0,27.0303,27.0496,27.0013,27.0013,4200.0
2012-11-14 15:40:00,27.94,27.94,27.89,27.89,3600.0,27.0109,27.0109,26.9626,26.9626,3600.0
2012-11-14 15:45:00,27.88,27.89,27.86,27.89,8400.0,26.9529,26.9626,26.9336,26.9626,8400.0
2012-11-14 15:50:00,27.87,27.89,27.86,27.89,7200.0,26.9433,26.9626,26.9336,26.9626,7200.0
2012-11-14 15:55:00,27.9,27.96,27.9,27.96,14400.0,26.9723,27.0303,26.9723,27.0303,14400.0
2012-11-15 09:30:00,27.95,27.96,27.89,27.89,6300.0,27.0206,27.0303,26.9626,26.9626,6300.0
2012-11-15 09:35:00,27.89,27.89,27.81,27.84,3600.0,26.9626,26.9626,26.8853,26.9143,3600.0
2012-11-15 09:40:00,27.82,27.83,27.75,27.78,23700.0,26.8949,26.9046,26.8272,26.8562,23700.0
2012-11-15 09:45:00,27.78,27.79,27.64,27.64,43500.0,26.8562,26.8659,26.7209,26.7209,43500.0
2012-11-15 09:50:00,27.66,27.74,27.59,27.59,18000.0,26.7402,26.8176,26.6726,26.6726,18000.0
2012-11-15 09:55:00,27.59,27.59,27.33,27.34,75000.0,26.6726,26.6726,26.4212,26.4309,75000.0
2012-11-15 10:00:00,27.44,27.45,27.3,27.44,43500.0,26.5276,26.5372,26.3922,26.5276,43500.0
2012-11-15 10:05:00,27.44,27.6,27.44,27.51,20400.0,26.5276,26.6822,26.5276,26.5952,20400.0
2012-11-15 10:10:00,27.51,27.69,27.51,27.55,40800.0,26.5952,26.7692,26.5952,26.6339,40800.0
2012-11-15 10:15:00,27.56,27.6,27.51,27.51,67500.0,26.6436,26.6822,26.5952,26.5952,67500.0
2012-11-15 10:20:00,27.54,27.54,27.43,27.45,12900.0,26.6242,26.6242,26.5179,26.5372,12900.0
2012-11-15 10:25:00,27.45,27.53,27.43,27.46,24900.0,26.5372,26.6146,26.5179,26.5469,24900.0
2012-11-15 10:30:00,27.43,27.49,27.43,27.45,24000.0,26.5179,26.5759,26.5179,26.5372,24000.0
2012-11-15 10:35:00,27.45,27.45,27.38,27.38,16500.0,26.5372,26.5372,26.4695,26.4695,16500.0
2012-11-15 10:40:00,27.39,27.42,27.36,27.39,49800.0,26.4792,26.5082,26.4502,26.4792,49800.0
2012-11-15 10:45:00,27.38,27.42,27.36,27.37,6900.0,26.4695,26.5082,26.4502,26.4599,6900.0
2012-11-15 10:50:00,27.38,27.43,27.38,27.41,8100.0,26.4695,26.5179,26.4695,26.4986,8100.0
2012-11-15 10:55:00,27.34,27.42,27.33,27.33,11400.0,26.4309,26.5082,26.4212,26.4212,11400.0
2012-11-15 11:00:00,27.38,27.38,27.32,27.32,5700.0,26.4695,26.4695,26.4115,26.4115,5700.0
2012-11-15 11:05:00,27.34,27.35,27.33,27.33,3900.0,26.4309,26.4405,26.4212,26.4212,3900.0
2012-11-15 11:10:00,27.34,27.36,27.34,27.35,6000.0,26.4309,26.4502,26.4309,26.4405,6000.0
2012-11-15 11:15:00,27.35,27.35,27.3,27.3,6600.0,26.4405,26.4405,26.3922,26.3922,6600.0
2012-11-15 11:20:00,27.33,27.33,27.31,27.31,5700.0,26.4212,26.4212,26.4019,26.4019,5700.0
2012-11-15 11:25:00,27.33,27.38,27.31,27.38,17400.0,26.4212,26.4695,26.4019,26.4695,17400.0
2012-11-15 11:30:00,27.38,27.4,27.38,27.4,8400.0,26.4695,26.4889,26.4695,26.4889,8400.0
2012-11-15 11:35:00,27.37,27.4,27.35,27.35,8100.0,26.4599,26.4889,26.4405,26.4405,8100.0
2012-11-15 11:40:00,27.37,27.37,27.34,27.34,2400.0,26.4599,26.4599,26.4309,26.4309,2400.0
2012-11-15 11:45:00,27.35,27.35,27.33,27.33,9000.0,26.4405,26.4405,26.4212,26.4212,9000.0
2012-11-15 11:50:00,27.32,27.34,27.32,27.33,6900.0,26.4115,26.4309,26.4115,26.4212,6900.0
2012-11-15 11:55:00,27.33,27.33,27.32,27.32,1800.0,26.4212,26.4212,26.4115,26.4115,1800.0
2012-11-15 12:00:00,27.32,27.32,27.28,27.28,2100.0,26.4115,26.4115,26.3729,26.3729,2100.0
2012-11-15 12:05:00,27.28,27.34,27.28,27.33,6300.0,26.3729,26.4309,26.3729,26.4212,6300.0
2012-11-15 12:10:00,27.33,27.36,27.33,27.33,412200.0,26.4212,26.4502,26.4212,26.4212,412200.0
2012-11-15 12:15:00,27.33,27.34,27.32,27.33,16500.0,26.4212,26.4309,26.4115,26.4212,16500.0
2012-11-15 12:20:00,27.33,27.34,27.32,27.33,129600.0,26.4212,26.4309,26.4115,26.4212,129600.0
2012-11-15 12:25:00,27.31,27.31,27.3,27.3,18000.0,26.4019,26.4019,26.3922,26.3922,18000.0
2012-11-15 12:30:00,27.31,27.32,27.31,27.32,3600.0,26.4019,26.4115,26.4019,26.4115,3600.0
2012-11-15 12:35:00,27.32,27.34,27.32,27.34,2100.0,26.4115,26.4309,26.4115,26.4309,2100.0
2012-11-15 12:40:00,27.36,27.41,27.33,27.38,27900.0,26.4502,26.4986,26.4212,26.4695,27900.0
2012-11-15 12:45:00,27.36,27.37,27.33,27.33,3000.0,26.4502,26.4599,26.4212,26.4212,3000.0
2012-11-15 12:50:00,27.38,27.38,27.38,27.38,900.0,26.4695,26.4695,26.4695,26.4695,900.0
2012-11-15 12:55:00,27.38,27.38,27.38,27.38,0.0,26.4695,26.4695,26.4695,26.4695,0.0
2012-11-15 13:00:00,27.36,27.38,27.36,27.38,1200.0,26.4502,26.4695,26.4502,26.4695,1200.0
2012-11-15 13:05:00,27.36,27.36,27.36,27.36,900.0,26.4502,26.4502,26.4502,26.4502,900.0
2012-11-15 13:10:00,27.34,27.36,27.34,27.34,3000.0,26.4309,26.4502,26.4309,26.4309,3000.0
2012-11-15 13:15:00,27.34,27.34,27.34,27.34,0.0,26.4309,26.4309,26.4309,26.4309,0.0
2012-11-15 13:20:00,27.39,27.41,27.39,27.41,1200.0,26.4792,26.4986,26.4792,26.4986,1200.0
2012-11-15 13:25:00,27.42,27.49,27.42,27.49,68100.0,26.5082,26.5759,26.5082,26.5759,68100.0
2012-11-15 13:30:00,27.5,27.5,27.49,27.5,3900.0,26.5856,26.5856,26.5759,26.5856,3900.0
2012-11-15 13:35:00,27.45,27.49,27.45,27.49,900.0,26.5372,26.5759,26.5372,26.5759,900.0
2012-11-15 13:40:00,27.53,27.61,27.53,27.61,5100.0,26.6146,26.6919,26.6146,26.6919,5100.0
2012-11-15 13:45:00,27.52,27.53,27.39,27.44,50400.0,26.6049,26.6146,26.4792,26.5276,50400.0
2012-11-15 13:50:00,27.44,27.44,27.44,27.44,0.0,26.5276,26.5276,26.5276,26.5276,0.0
2012-11-15 13:55:00,27.4,27.4,27.38,27.38,3900.0,26.4889,26.4889,26.4695,26.4695,3900.0
2012-11-15 14:00:00,27.35,27.37,27.34,27.34,3300.0,26.4405,26.4599,26.4309,26.4309,3300.0
2012-11-15 14:05:00,27.32,27.32,27.28,27.28,2700.0,26.4115,26.4115,26.3729,26.3729,2700.0
2012-11-15 14:10:00,27.3,27.31,27.27,27.27,5400.0,26.3922,26.4019,26.3632,26.3632,5400.0
2012-11-15 14:15:00,27.28,27.28,27.25,27.25,1800.0,26.3729,26.3729,26.3439,26.3439,1800.0
2012-11-15 14:20:00,27.25,27.26,27.25,27.25,3900.0,26.3439,26.3535,26.3439,26.3439,3900.0
2012-11-15 14:25:00,27.27,27.28,27.26,27.28,36000.0,26.3632,26.3729,26.3535,26.3729,36000.0
2012-11-15 14:30:00,27.32,27.33,27.3,27.33,3900.0,26.4115,26.4212,26.3922,26.4212,3900.0
2012-11-15 14:35:00,27.34,27.34,27.22,27.22,211200.0,26.4309,26.4309,26.3149,26.3149,211200.0
2012-11-15 14:40:00,27.23,27.27,27.23,27.23,3000.0,26.3245,26.3632,26.3245,26.3245,3000.0
2012-11-15 14:45:00,27.23,27.24,27.23,27.24,600.0,26.3245,26.3342,26.3245,26.3342,600.0
2012-11-15 14:50:00,27.24,27.24,27.24,27.24,0.0,26.3342,26.3342,26.3342,26.3342,0.0
2012-11-15 14:55:00,27.24,27.31,27.24,27.31,600.0,26.3342,26.4019,26.3342,26.4019,600.0
2012-11-15 15:00:00,27.24,27.27,27.24,27.27,7800.0,26.3342,26.3632,26.3342,26.3632,7800.0
2012-11-15 15:05:00,27.27,27.27,27.27,27.27,0.0,26.3632,26.3632,26.3632,26.3632,0.0
2012-11-15 15:10:00,27.23,27.24,27.23,27.24,1500.0,26.3245,26.3342,26.3245,26.3342,1500.0
2012-11-15 15:15:00,27.24,27.24,27.24,27.24,0.0,26.3342,26.3342,26.3342,26.3342,0.0
2012-11-15 15:20:00,27.25,27.25,27.25,27.25,1500.0,26.3439,26.3439,26.3439,26.3439,1500.0
2012-11-15 15:25:00,27.23,27.25,27.21,27.21,21900.0,26.3245,26.3439,26.3052,26.3052,21900.0
2012-11-15 15:30:00,27.21,27.21,27.21,27.21,5400.0,26.3052,26.3052,26.3052,26.3052,5400.0
2012-11-15 15:35:00,27.19,27.2,27.12,27.13,24300.0,26.2859,26.2955,26.2182,26.2279,24300.0
2012-11-15 15:40:00,27.15,27.39,27.15,27.35,122100.0,26.2472,26.4792,26.2472,26.4405,122100.0
2012-11-15 15:45:00,27.34,27.41,27.34,27.35,37500.0,26.4309,26.4986,26.4309,26.4405,37500.0
2012-11-15 15:50:00,27.35,27.4,27.31,27.31,5700.0,26.4405,26.4889,26.4019,26.4019,5700.0
2012-11-15 15:55:00,27.31,27.32,27.23,27.24,12000.0,26.4019,26.4115,26.3245,26.3342,12000.0
2012-11-16 09:30:00,27.49,27.51,27.36,27.42,26700.0,26.5759,26.5952,26.4502,26.5082,26700.0
2012-11-16 09:35:00,27.4,27.51,27.4,27.47,10500.0,26.4889,26.5952,26.4889,26.5566,10500.0
2012-11-16 09:40:00,27.45,27.47,27.43,27.43,1800.0,26.5372,26.5566,26.5179,26.5179,1800.0
2012-11-16 09:45:00,27.4,27.4,27.4,27.4,300.0,26.4889,26.4889,26.4889,26.4889,300.0
2012-11-16 09:50:00,27.36,27.37,27.34,27.34,4500.0,26.4502,26.4599,26.4309,26.4309,4500.0
2012-11-16 09:55:00,27.37,27.41,27.37,27.41,3600.0,26.4599,26.4986,26.4599,26.4986,3600.0
2012-11-16 10:00:00,27.44,27.44,27.44,27.44,300.0,26.5276,26.5276,26.5276,26.5276,300.0
2012-11-16 10:05:00,27.5,27.5,27.5,27.5,600.0,26.5856,26.5856,26.5856,26.5856,600.0
2012-11-16 10:10:00,27.54,27.59,27.53,27.57,22500.0,26.6242,26.6726,26.6146,26.6532,22500.0
2012-11-16 10:15:00,27.59,27.66,27.59,27.66,600.0,26.6726,26.7402,26.6726,26.7402,600.0
2012-11-16 10:20:00,27.71,27.71,27.71,27.71,300.0,26.7886,26.7886,26.7886,26.7886,300.0
2012-11-16 10:25:00,27.71,27.71,27.71,27.71,0.0,26.7886,26.7886,26.7886,26.7886,0.0
2012-11-16 10:30:00,27.72,27.72,27.7,27.7,900.0,26.7982,26.7982,26.7789,26.7789,900.0
2012-11-16 10:35:00,27.7,27.76,27.7,27.76,1500.0,26.7789,26.8369,26.7789,26.8369,1500.0
2012-11-16 10:40:00,27.7,27.7,27.7,27.7,1200.0,26.7789,26.7789,26.7789,26.7789,1200.0
2012-11-16 10:45:00,27.71,27.71,27.68,27.68,900.0,26.7886,26.7886,26.7596,26.7596,900.0
2012-11-16 10:50:00,27.69,27.71,27.69,27.71,1500.0,26.7692,26.7886,26.7692,26.7886,1500.0
2012-11-16 10:55:00,27.7,27.7,27.63,27.65,12000.0,26.7789,26.7789,26.7112,26.7306,12000.0
2012-11-16 11:00:00,27.65,27.68,27.64,27.68,2100.0,26.7306,26.7596,26.7209,26.7596,2100.0
2012-11-16 11:05:00,27.68,27.68,27.68,27.68,0.0,26.7596,26.7596,26.7596,26.7596,0.0
2012-11-16 11:10:00,27.68,27.68,27.68,27.68,0.0,26.7596,26.7596,26.7596,26.7596,0.0
2012-11-16 11:15:00,27.64,27.64,27.63,27.63,2700.0,26.7209,26.7209,26.7112,26.7112,2700.0
2012-11-16 11:20:00,27.62,27.64,27.62,27.64,2400.0,26.7016,26.7209,26.7016,26.7209,2400.0
2012-11-16 11:25:00,27.59,27.59,27.54,27.55,3300.0,26.6726,26.6726,26.6242,26.6339,3300.0
2012-11-16 11:30:00,27.56,27.58,27.55,27.58,1200.0,26.6436,26.6629,26.6339,26.6629,1200.0
2012-11-16 11:35:00,27.6,27.6,27.6,27.6,300.0,26.6822,26.6822,26.6822,26.6822,300.0
2012-11-16 11:40:00,27.63,27.8,27.63,27.75,10500.0,26.7112,26.8756,26.7112,26.8272,10500.0
2012-11-16 11:45:00,27.77,27.79,27.73,27.79,3000.0,26.8466,26.8659,26.8079,26.8659,3000.0
2012-11-16 11:50:00,27.85,27.87,27.83,27.87,69600.0,26.9239,26.9433,26.9046,26.9433,69600.0
2012-11-16 11:55:00,27.83,27.91,27.82,27.91,7800.0,26.9046,26.9819,26.8949,26.9819,7800.0
2012-11-16 12:00:00,27.96,28.01,27.93,28.0,87000.0,27.0303,27.0786,27.0013,27.0689,87000.0
2012-11-16 12:05:00,28.01,28.01,27.92,27.92,6900.0,27.0786,27.0786,26.9916,26.9916,6900.0
2012-11-16 12:10:00,27.91,27.91,27.86,27.87,110100.0,26.9819,26.9819,26.9336,26.9433,110100.0
2012-11-16 12:15:00,27.9,27.98,27.9,27.98,4500.0,26.9723,27.0496,26.9723,27.0496,4500.0
2012-11-16 12:20:00,27.97,27.97,27.97,27.97,900.0,27.0399,27.0399,27.0399,27.0399,900.0
2012-11-16 12:25:00,28.0,28.04,28.0,28.04,1200.0,27.0689,27.1076,27.0689,27.1076,1200.0
2012-11-16 12:30:00,28.06,28.06,28.06,28.06,300.0,27.1269,27.1269,27.1269,27.1269,300.0
2012-11-16 12:35:00,28.06,28.06,28.06,28.06,0.0,27.1269,27.1269,27.1269,27.1269,0.0
2012-11-16 12:40:00,28.05,28.05,28.04,28.04,600.0,27.1173,27.1173,27.1076,27.1076,600.0
2012-11-16 12:45:00,28.05,28.06,28.05,28.06,900.0,27.1173,27.1269,27.1173,27.1269,900.0
2012-11-16 12:50:00,28.07,28.07,28.03,28.04,3300.0,27.1366,27.1366,27.0979,27.1076,3300.0
2012-11-16 12:55:00,28.05,28.05,28.03,28.03,3300.0,27.1173,27.1173,27.0979,27.0979,3300.0
2012-11-16 13:00:00,28.02,28.06,28.0,28.02,7200.0,27.0883,27.1269,27.0689,27.0883,7200.0
2012-11-16 13:05:00,28.02,28.08,28.02,28.08,5700.0,27.0883,27.1463,27.0883,27.1463,5700.0
2012-11-16 13:10:00,28.08,28.08,28.05,28.07,4800.0,27.1463,27.1463,27.1173,27.1366,4800.0
2012-11-16 13:15:00,28.05,28.05,28.0,28.0,6600.0,27.1173,27.1173,27.0689,27.0689,6600.0
2012-11-16 13:20:00,27.99,28.0,27.99,28.0,5400.0,27.0593,27.0689,27.0593,27.0689,5400.0
2012-11-16 13:25:00,27.99,28.05,27.99,28.03,5700.0,27.0593,27.1173,27.0593,27.0979,5700.0
2012-11-16 13:30:00,28.04,28.06,28.03,28.03,6600.0,27.1076,27.1269,27.0979,27.0979,6600.0
2012-11-16 13:35:00,28.01,28.03,28.0,28.01,8400.0,27.0786,27.0979,27.0689,27.0786,8400.0
2012-11-16 13:40:00,28.02,28.05,28.02,28.05,8700.0,27.0883,27.1173,27.0883,27.1173,8700.0
2012-11-16 13:45:00,28.02,28.07,28.02,28.07,3600.0,27.0883,27.1366,27.0883,27.1366,3600.0
2012-11-16 13:50:00,28.06,28.11,28.06,28.1,13800.0,27.1269,27.1753,27.1269,27.1656,13800.0
2012-11-16 13:55:00,28.1,28.11,28.1,28.11,2700.0,27.1656,27.1753,27.1656,27.1753,2700.0
2012-11-16 14:00:00,28.12,28.12,28.08,28.1,12600.0,27.1849,27.1849,27.1463,27.1656,12600.0
2012-11-16 14:05:00,28.1,28.1,28.1,28.1,0.0,27.1656,27.1656,27.1656,27.1656,0.0
2012-11-16 14:10:00,28.14,28.14,28.14,28.14,3000.0,27.2043,27.2043,27.2043,27.2043,3000.0
2012-11-16 14:15:00,28.14,28.15,28.12,28.15,4500.0,27.2043,27.2139,27.1849,27.2139,4500.0
2012-11-16 14:20:00,28.16,28.16,28.09,28.09,3600.0,27.2236,27.2236,27.1559,27.1559,3600.0
2012-11-16 14:25:00,28.06,28.06,28.06,28.06,300.0,27.1269,27.1269,27.1269,27.1269,300.0
2012-11-16 14:30:00,28.05,28.05,27.96,27.97,74400.0,27.1173,27.1173,27.0303,27.0399,74400.0
2012-11-16 14:35:00,27.92,27.92,27.92,27.92,600.0,26.9916,26.9916,26.9916,26.9916,600.0
2012-11-16 14:40:00,27.93,28.01,27.91,27.98,42600.0,27.0013,27.0786,26.9819,27.0496,42600.0
2012-11-16 14:45:00,27.98,28.01,27.97,28.01,55800.0,27.0496,27.0786,27.0399,27.0786,55800.0
2012-11-16 14:50:00,28.0,28.03,28.0,28.02,22800.0,27.0689,27.0979,27.0689,27.0883,22800.0
2012-11-16 14:55:00,28.06,28.11,28.06,28.11,1500.0,27.1269,27.1753,27.1269,27.1753,1500.0
2012-11-16 15:00:00,28.11,28.11,28.11,28.11,0.0,27.1753,27.1753,27.1753,27.1753,0.0
2012-11-16 15:05:00,28.06,28.09,28.06,28.09,5400.0,27.1269,27.1559,27.1269,27.1559,5400.0
2012-11-16 15:10:00,28.09,28.09,28.06,28.09,16800.0,27.1559,27.1559,27.1269,27.1559,16800.0
2012-11-16 15:15:00,28.12,28.12,28.06,28.06,64800.0,27.1849,27.1849,27.1269,27.1269,64800.0
2012-11-16 15:20:00,28.08,28.11,28.06,28.08,22500.0,27.1463,27.1753,27.1269,27.1463,22500.0
2012-11-16 15:25:00,28.09,28.1,28.08,28.1,1800.0,27.1559,27.1656,27.1463,27.1656,1800.0
2012-11-16 15:30:00,28.1,28.14,28.1,28.13,3300.0,27.1656,27.2043,27.1656,27.1946,3300.0
2012-11-16 15:35:00,28.14,28.18,28.14,28.18,3600.0,27.2043,27.2429,27.2043,27.2429,3600.0
2012-11-16 15:40:00,28.19,28.19,28.18,28.18,2400.0,27.2526,27.2526,27.2429,27.2429,2400.0
2012-11-16 15:45:00,28.18,28.18,28.11,28.11,68400.0,27.2429,27.2429,27.1753,27.1753,68400.0
2012-11-16 15:50:00,28.1,28.11,28.06,28.06,2700.0,27.1656,27.1753,27.1269,27.1269,2700.0
2012-11-16 15:55:00,28.06,28.08,28.05,28.08,12300.0,27.1269,27.1463,27.1173,27.1463,12300.0
2012-11-19 09:30:00,28.52,28.52,28.4,28.52,33900.0,27.5716,27.5716,27.4556,27.5716,33900.0
2012-11-19 09:35:00,28.52,28.78,28.49,28.78,87000.0,27.5716,27.823,27.5426,27.823,87000.0
2012-11-19 09:40:00,28.67,28.67,28.62,28.63,3000.0,27.7167,27.7167,27.6683,27.678,3000.0
2012-11-19 09:45:00,28.6,28.65,28.57,28.63,12000.0,27.649,27.6973,27.62,27.678,12000.0
2012-11-19 09:50:00,28.6,28.61,28.57,28.59,4500.0,27.649,27.6586,27.62,27.6393,4500.0
2012-11-19 09:55:00,28.59,28.59,28.59,28.59,0.0,27.6393,27.6393,27.6393,27.6393,0.0
2012-11-19 10:00:00,28.54,28.55,28.47,28.47,900.0,27.591,27.6006,27.5233,27.5233,900.0
2012-11-19 10:05:00,28.47,28.47,28.47,28.47,600.0,27.5233,27.5233,27.5233,27.5233,600.0
2012-11-19 10:10:00,28.37,28.38,28.32,28.33,3600.0,27.4266,27.4363,27.3783,27.388,3600.0
2012-11-19 10:15:00,28.31,28.33,28.31,28.33,2400.0,27.3686,27.388,27.3686,27.388,2400.0
2012-11-19 10:20:00,28.25,28.25,28.2,28.21,4800.0,27.3106,27.3106,27.2623,27.272,4800.0
2012-11-19 10:25:00,28.21,28.21,28.15,28.17,9900.0,27.272,27.272,27.2139,27.2333,9900.0
2012-11-19 10:30:00,28.17,28.19,28.17,28.19,6000.0,27.2333,27.2526,27.2333,27.2526,6000.0
2012-11-19 10:35:00,28.19,28.2,28.19,28.2,5700.0,27.2526,27.2623,27.2526,27.2623,5700.0
2012-11-19 10:40:00,28.2,28.26,28.19,28.26,13200.0,27.2623,27.3203,27.2526,27.3203,13200.0
2012-11-19 10:45:00,28.27,28.3,28.27,28.27,74700.0,27.33,27.359,27.33,27.33,74700.0
2012-11-19 10:50:00,28.25,28.26,28.23,28.23,3000.0,27.3106,27.3203,27.2913,27.2913,3000.0
2012-11-19 10:55:00,28.21,28.21,28.19,28.19,2100.0,27.272,27.272,27.2526,27.2526,2100.0
2012-11-19 11:00:00,28.19,28.2,28.18,28.19,2700.0,27.2526,27.2623,27.2429,27.2526,2700.0
2012-11-19 11:05:00,28.19,28.23,28.19,28.22,14400.0,27.2526,27.2913,27.2526,27.2816,14400.0
2012-11-19 11:10:00,28.22,28.25,28.22,28.23,3600.0,27.2816,27.3106,27.2816,27.2913,3600.0
2012-11-19 11:15:00,28.23,28.32,28.23,28.28,6300.0,27.2913,27.3783,27.2913,27.3396,6300.0
2012-11-19 11:20:00,28.28,28.33,28.28,28.33,4500.0,27.3396,27.388,27.3396,27.388,4500.0
2012-11-19 11:25:00,28.33,28.35,28.33,28.35,5700.0,27.388,27.4073,27.388,27.4073,5700.0
2012-11-19 11:30:00,28.34,28.36,28.32,28.35,3000.0,27.3976,27.417,27.3783,27.4073,3000.0
2012-11-19 11:35:00,28.36,28.38,28.36,28.38,3000.0,27.417,27.4363,27.417,27.4363,3000.0
2012-11-19 11:40:00,28.38,28.4,28.38,28.4,3000.0,27.4363,27.4556,27.4363,27.4556,3000.0
2012-11-19 11:45:00,28.4,28.41,28.4,28.4,4800.0,27.4556,27.4653,27.4556,27.4556,4800.0
2012-11-19 11:50:00,28.41,28.41,28.41,28.41,1200.0,27.4653,27.4653,27.4653,27.4653,1200.0
2012-11-19 11:55:00,28.45,28.47,28.43,28.46,1200.0,27.504,27.5233,27.4846,27.5136,1200.0
2012-11-19 12:00:00,28.49,28.54,28.48,28.54,2100.0,27.5426,27.591,27.533,27.591,2100.0
2012-11-19 12:05:00,28.53,28.53,28.48,28.48,30600.0,27.5813,27.5813,27.533,27.533,30600.0
2012-11-19 12:10:00,28.48,28.49,28.46,28.46,1200.0,27.533,27.5426,27.5136,27.5136,1200.0
2012-11-19 12:15:00,28.45,28.49,28.44,28.48,1800.0,27.504,27.5426,27.4943,27.533,1800.0
2012-11-19 12:20:00,28.48,28.48,28.43,28.43,1800.0,27.533,27.533,27.4846,27.4846,1800.0
2012-11-19 12:25:00,28.46,28.46,28.4,28.4,35400.0,27.5136,27.5136,27.4556,27.4556,35400.0
2012-11-19 12:30:00,28.44,28.46,28.44,28.44,8400.0,27.4943,27.5136,27.4943,27.4943,8400.0
2012-11-19 12:35:00,28.44,28.44,28.41,28.43,1200.0,27.4943,27.4943,27.4653,27.4846,1200.0
2012-11-19 12:40:00,28.4,28.41,28.4,28.4,3300.0,27.4556,27.4653,27.4556,27.4556,3300.0
2012-11-19 12:45:00,28.39,28.39,28.39,28.39,2700.0,27.446,27.446,27.446,27.446,2700.0
2012-11-19 12:50:00,28.38,28.38,28.37,28.37,1800.0,27.4363,27.4363,27.4266,27.4266,1800.0
2012-11-19 12:55:00,28.37,28.38,28.36,28.37,18600.0,27.4266,27.4363,27.417,27.4266,18600.0
2012-11-19 13:00:00,28.37,28.37,28.37,28.37,600.0,27.4266,27.4266,27.4266,27.4266,600.0
2012-11-19 13:05:00,28.37,28.38,28.37,28.37,900.0,27.4266,27.4363,27.4266,27.4266,900.0
2012-11-19 13:10:00,28.37,28.37,28.37,28.37,600.0,27.4266,27.4266,27.4266,27.4266,600.0
2012-11-19 13:15:00,28.36,28.36,28.36,28.36,600.0,27.417,27.417,27.417,27.417,600.0
2012-11-19 13:20:00,28.35,28.38,28.35,28.38,1500.0,27.4073,27.4363,27.4073,27.4363,1500.0
2012-11-19 13:25:00,28.35,28.38,28.35,28.36,900.0,27.4073,27.4363,27.4073,27.417,900.0
2012-11-19 13:30:00,28.35,28.38,28.35,28.38,2400.0,27.4073,27.4363,27.4073,27.4363,2400.0
2012-11-19 13:35:00,28.36,28.38,28.36,28.36,1200.0,27.417,27.4363,27.417,27.417,1200.0
2012-11-19 13:40:00,28.34,28.34,28.34,28.34,600.0,27.3976,27.3976,27.3976,27.3976,600.0
2012-11-19 13:45:00,28.34,28.37,28.32,28.32,1800.0,27.3976,27.4266,27.3783,27.3783,1800.0
2012-11-19 13:50:00,28.33,28.36,28.33,28.34,900.0,27.388,27.417,27.388,27.3976,900.0
2012-11-19 13:55:00,28.37,28.37,28.36,28.36,108000.0,27.4266,27.4266,27.417,27.417,108000.0
2012-11-19 14:00:00,28.38,28.38,28.37,28.38,5100.0,27.4363,27.4363,27.4266,27.4363,5100.0
2012-11-19 14:05:00,28.38,28.4,28.38,28.38,1800.0,27.4363,27.4556,27.4363,27.4363,1800.0
2012-11-19 14:10:00,28.39,28.4,28.37,28.4,1800.0,27.446,27.4556,27.4266,27.4556,1800.0
2012-11-19 14:15:00,28.4,28.42,28.39,28.4,2700.0,27.4556,27.475,27.446,27.4556,2700.0
2012-11-19 14:20:00,28.4,28.4,28.39,28.39,1500.0,27.4556,27.4556,27.446,27.446,1500.0
2012-11-19 14:25:00,28.39,28.4,28.39,28.4,900.0,27.446,27.4556,27.446,27.4556,900.0
2012-11-19 14:30:00,28.4,28.41,28.4,28.4,4500.0,27.4556,27.4653,27.4556,27.4556,4500.0
2012-11-19 14:35:00,28.38,28.38,28.36,28.38,14700.0,27.4363,27.4363,27.417,27.4363,14700.0
2012-11-19 14:40:00,28.37,28.38,28.36,28.38,7800.0,27.4266,27.4363,27.417,27.4363,7800.0
2012-11-19 14:45:00,28.38,28.39,28.36,28.38,5400.0,27.4363,27.446,27.417,27.4363,5400.0
2012-11-19 14:50:00,28.37,28.39,28.37,28.37,4200.0,27.4266,27.446,27.4266,27.4266,4200.0
2012-11-19 14:55:00,28.37,28.37,28.36,28.37,2400.0,27.4266,27.4266,27.417,27.4266,2400.0
2012-11-19 15:00:00,28.36,28.38,28.35,28.38,2100.0,27.417,27.4363,27.4073,27.4363,2100.0
2012-11-19 15:05:00,28.36,28.36,28.35,28.36,3900.0,27.417,27.417,27.4073,27.417,3900.0
2012-11-19 15:10:00,28.36,28.42,28.36,28.41,6900.0,27.417,27.475,27.417,27.4653,6900.0
2012-11-19 15:15:00,28.41,28.41,28.4,28.4,2400.0,27.4653,27.4653,27.4556,27.4556,2400.0
2012-11-19 15:20:00,28.42,28.45,28.41,28.45,3000.0,27.475,27.504,27.4653,27.504,3000.0
2012-11-19 15:25:00,28.45,28.45,28.43,28.43,1800.0,27.504,27.504,27.4846,27.4846,1800.0
2012-11-19 15:30:00,28.42,28.44,28.42,28.43,3300.0,27.475,27.4943,27.475,27.4846,3300.0
2012-11-19 15:35:00,28.45,28.45,28.42,28.42,13500.0,27.504,27.504,27.475,27.475,13500.0
2012-11-19 15:40:00,28.44,28.46,28.44,28.44,2400.0,27.4943,27.5136,27.4943,27.4943,2400.0
2012-11-19 15:45:00,28.44,28.46,28.44,28.45,3600.0,27.4943,27.5136,27.4943,27.504,3600.0
2012-11-19 15:50:00,28.46,28.53,28.46,28.53,8400.0,27.5136,27.5813,27.5136,27.5813,8400.0
2012-11-19 15:55:00,28.53,28.55,28.52,28.55,4800.0,27.5813,27.6006,27.5716,27.6006,4800.0
2012-11-20 09:30:00,28.49,28.55,28.49,28.54,10200.0,27.5426,27.6006,27.5426,27.591,10200.0
2012-11-20 09:35:00,28.56,28.68,28.55,28.67,12600.0,27.6103,27.7263,27.6006,27.7167,12600.0
2012-11-20 09:40:00,28.63,28.71,28.63,28.71,19200.0,27.678,27.7553,27.678,27.7553,19200.0
2012-11-20 09:45:00,28.71,28.81,28.71,28.8,9000.0,27.7553,27.852,27.7553,27.8423,9000.0
2012-11-20 09:50:00,28.82,28.83,28.8,28.8,7500.0,27.8617,27.8713,27.8423,27.8423,7500.0
2012-11-20 09:55:00,28.81,28.83,28.81,28.83,35400.0,27.852,27.8713,27.852,27.8713,35400.0
2012-11-20 10:00:00,28.83,28.92,28.83,28.92,57300.0,27.8713,27.9583,27.8713,27.9583,57300.0
2012-11-20 10:05:00,28.9,28.9,28.83,28.83,16500.0,27.939,27.939,27.8713,27.8713,16500.0
2012-11-20 10:10:00,28.82,28.85,28.81,28.85,7500.0,27.8617,27.8907,27.852,27.8907,7500.0
2012-11-20 10:15:00,28.85,28.89,28.85,28.88,18300.0,27.8907,27.9293,27.8907,27.9197,18300.0
2012-11-20 10:20:00,28.89,28.89,28.89,28.89,2400.0,27.9293,27.9293,27.9293,27.9293,2400.0
2012-11-20 10:25:00,28.89,28.89,28.88,28.88,600.0,27.9293,27.9293,27.9197,27.9197,600.0
2012-11-20 10:30:00,28.88,28.89,28.88,28.88,1800.0,27.9197,27.9293,27.9197,27.9197,1800.0
2012-11-20 10:35:00,28.88,28.94,28.88,28.94,3600.0,27.9197,27.9777,27.9197,27.9777,3600.0
2012-11-20 10:40:00,28.96,29.0,28.96,29.0,2400.0,27.997,28.0357,27.997,28.0357,2400.0
2012-11-20 10:45:00,29.0,29.03,29.0,29.03,2100.0,28.0357,28.0647,28.0357,28.0647,2100.0
2012-11-20 10:50:00,29.0,29.0,28.96,28.96,1500.0,28.0357,28.0357,27.997,27.997,1500.0
2012-11-20 10:55:00,28.97,28.98,28.94,28.94,4200.0,28.0067,28.0163,27.9777,27.9777,4200.0
2012-11-20 11:00:00,28.92,28.95,28.91,28.95,3000.0,27.9583,27.9873,27.9487,27.9873,3000.0
2012-11-20 11:05:00,28.94,28.94,28.88,28.9,7200.0,27.9777,27.9777,27.9197,27.939,7200.0
2012-11-20 11:10:00,28.91,28.91,28.89,28.89,3900.0,27.9487,27.9487,27.9293,27.9293,3900.0
2012-11-20 11:15:00,28.9,28.92,28.9,28.92,900.0,27.939,27.9583,27.939,27.9583,900.0
2012-11-20 11:20:00,28.9,28.91,28.9,28.91,5100.0,27.939,27.9487,27.939,27.9487,5100.0
2012-11-20 11:25:00,28.94,28.95,28.94,28.95,1800.0,27.9777,27.9873,27.9777,27.9873,1800.0
2012-11-20 11:30:00,28.95,28.95,28.93,28.93,1500.0,27.9873,27.9873,27.968,27.968,1500.0
2012-11-20 11:35:00,28.93,28.94,28.93,28.93,7200.0,27.968,27.9777,27.968,27.968,7200.0
2012-11-20 11:40:00,28.93,28.95,28.92,28.95,2400.0,27.968,27.9873,27.9583,27.9873,2400.0
2012-11-20 11:45:00,28.97,28.97,28.95,28.96,3300.0,28.0067,28.0067,27.9873,27.997,3300.0
2012-11-20 11:50:00,28.94,28.97,28.92,28.97,5700.0,27.9777,28.0067,27.9583,28.0067,5700.0
2012-11-20 11:55:00,28.98,29.0,28.95,28.97,3600.0,28.0163,28.0357,27.9873,28.0067,3600.0
2012-11-20 12:00:00,28.98,28.99,28.98,28.99,1800.0,28.0163,28.026,28.0163,28.026,1800.0
2012-11-20 12:05:00,28.97,28.97,28.93,28.93,2400.0,28.0067,28.0067,27.968,27.968,2400.0
2012-11-20 12:10:00,28.94,28.96,28.94,28.96,1800.0,27.9777,27.997,27.9777,27.997,1800.0
2012-11-20 12:15:00,28.96,28.96,28.93,28.93,6000.0,27.997,27.997,27.968,27.968,6000.0
2012-11-20 12:20:00,28.92,28.92,28.92,28.92,600.0,27.9583,27.9583,27.9583,27.9583,600.0
2012-11-20 12:25:00,28.93,28.93,28.91,28.93,3000.0,27.968,27.968,27.9487,27.968,3000.0
2012-11-20 12:30:00,28.93,28.94,28.93,28.94,900.0,27.968,27.9777,27.968,27.9777,900.0
2012-11-20 12:35:00,28.93,28.97,28.93,28.93,8700.0,27.968,28.0067,27.968,27.968,8700.0
2012-11-20 12:40:00,28.92,28.94,28.92,28.94,5400.0,27.9583,27.9777,27.9583,27.9777,5400.0
2012-11-20 12:45:00,28.95,28.96,28.95,28.96,1500.0,27.9873,27.997,27.9873,27.997,1500.0
2012-11-20 12:50:00,28.97,28.97,28.96,28.97,3300.0,28.0067,28.0067,27.997,28.0067,3300.0
2012-11-20 12:55:00,28.98,28.99,28.96,28.96,5700.0,28.0163,28.026,27.997,27.997,5700.0
2012-11-20 13:00:00,28.95,28.95,28.89,28.9,4800.0,27.9873,27.9873,27.9293,27.939,4800.0
2012-11-20 13:05:00,28.91,28.91,28.89,28.9,2100.0,27.9487,27.9487,27.9293,27.939,2100.0
2012-11-20 13:10:00,28.9,28.9,28.85,28.88,3300.0,27.939,27.939,27.8907,27.9197,3300.0
2012-11-20 13:15:00,28.88,28.92,28.88,28.91,4200.0,27.9197,27.9583,27.9197,27.9487,4200.0
2012-11-20 13:20:00,28.9,28.91,28.9,28.91,1200.0,27.939,27.9487,27.939,27.9487,1200.0
2012-11-20 13:25:00,28.92,28.92,28.84,28.84,3300.0,27.9583,27.9583,27.881,27.881,3300.0
2012-11-20 13:30:00,28.84,28.92,28.84,28.92,8400.0,27.881,27.9583,27.881,27.9583,8400.0
2012-11-20 13:35:00,28.92,28.94,28.92,28.94,4200.0,27.9583,27.9777,27.9583,27.9777,4200.0
2012-11-20 13:40:00,28.94,28.95,28.93,28.93,2400.0,27.9777,27.9873,27.968,27.968,2400.0
2012-11-20 13:45:00,28.94,28.97,28.93,28.97,7200.0,27.9777,28.0067,27.968,28.0067,7200.0
2012-11-20 13:50:00,28.97,28.98,28.96,28.98,4500.0,28.0067,28.0163,27.997,28.0163,4500.0
2012-11-20 13:55:00,28.98,29.02,28.97,29.01,6900.0,28.0163,28.055,28.0067,28.0453,6900.0
2012-11-20 14:00:00,29.02,29.02,28.98,28.98,5100.0,28.055,28.055,28.0163,28.0163,5100.0
2012-11-20 14:05:00,28.99,29.01,28.99,29.0,4500.0,28.026,28.0453,28.026,28.0357,4500.0
2012-11-20 14:10:00,29.01,29.04,29.01,29.04,5100.0,28.0453,28.0744,28.0453,28.0744,5100.0
2012-11-20 14:15:00,29.03,29.06,29.02,29.02,7500.0,28.0647,28.0937,28.055,28.055,7500.0
2012-11-20 14:20:00,29.01,29.03,29.01,29.02,4200.0,28.0453,28.0647,28.0453,28.055,4200.0
2012-11-20 14:25:00,29.01,29.05,29.01,29.05,10200.0,28.0453,28.084,28.0453,28.084,10200.0
2012-11-20 14:30:00,29.05,29.05,29.03,29.04,3900.0,28.084,28.084,28.0647,28.0744,3900.0
2012-11-20 14:35:00,29.03,29.03,28.98,28.99,8400.0,28.0647,28.0647,28.0163,28.026,8400.0
2012-11-20 14:40:00,28.98,28.98,28.94,28.94,6900.0,28.0163,28.0163,27.9777,27.9777,6900.0
2012-11-20 14:45:00,28.93,28.99,28.93,28.98,12900.0,27.968,28.026,27.968,28.0163,12900.0
2012-11-20 14:50:00,28.98,28.99,28.95,28.96,23400.0,28.0163,28.026,27.9873,27.997,23400.0
2012-11-20 14:55:00,28.96,28.96,28.94,28.96,2400.0,27.997,27.997,27.9777,27.997,2400.0
2012-11-20 15:00:00,28.97,28.98,28.96,28.98,7200.0,28.0067,28.0163,27.997,28.0163,7200.0
2012-11-20 15:05:00,28.97,28.97,28.95,28.96,6600.0,28.0067,28.0067,27.9873,27.997,6600.0
2012-11-20 15:10:00,28.96,28.99,28.96,28.98,63600.0,27.997,28.026,27.997,28.0163,63600.0
2012-11-20 15:15:00,28.97,28.98,28.9,28.92,30600.0,28.0067,28.0163,27.939,27.9583,30600.0
2012-11-20 15:20:00,28.92,28.94,28.92,28.92,18600.0,27.9583,27.9777,27.9583,27.9583,18600.0
2012-11-20 15:25:00,28.93,28.93,28.91,28.92,4500.0,27.968,27.968,27.9487,27.9583,4500.0
2012-11-20 15:30:00,28.93,28.98,28.93,28.95,5400.0,27.968,28.0163,27.968,27.9873,5400.0
2012-11-20 15:35:00,28.96,28.96,28.93,28.95,5700.0,27.997,27.997,27.968,27.9873,5700.0
2012-11-20 15:40:00,28.96,28.97,28.95,28.96,7200.0,27.997,28.0067,27.9873,27.997,7200.0
2012-11-20 15:45:00,28.96,28.97,28.95,28.97,5700.0,27.997,28.0067,27.9873,28.0067,5700.0
2012-11-20 15:50:00,28.97,29.03,28.96,29.03,7200.0,28.0067,28.0647,27.997,28.0647,7200.0
2012-11-20 15:55:00,29.03,29.09,29.02,29.08,19200.0,28.0647,28.1227,28.055,28.113,19200.0
2012-11-21 09:30:00,29.14,29.19,29.08,29.11,17700.0,28.171,28.2194,28.113,28.142,17700.0
2012-11-21 09:35:00,29.09,29.17,29.09,29.11,9000.0,28.1227,28.2,28.1227,28.142,9000.0
2012-11-21 09:40:00,29.11,29.14,29.09,29.14,5100.0,28.142,28.171,28.1227,28.171,5100.0
2012-11-21 09:45:00,29.15,29.19,29.13,29.18,4200.0,28.1807,28.2194,28.1614,28.2097,4200.0
2012-11-21 09:50:00,29.18,29.22,29.17,29.2,9600.0,28.2097,28.2484,28.2,28.229,9600.0
2012-11-21 09:55:00,29.22,29.22,29.19,29.2,3900.0,28.2484,28.2484,28.2194,28.229,3900.0
2012-11-21 10:00:00,29.13,29.13,29.12,29.12,1200.0,28.1614,28.1614,28.1517,28.1517,1200.0
2012-11-21 10:05:00,29.12,29.12,28.98,28.98,9000.0,28.1517,28.1517,28.0163,28.0163,9000.0
2012-11-21 10:10:00,29.02,29.02,29.02,29.02,300.0,28.055,28.055,28.055,28.055,300.0
2012-11-21 10:15:00,29.02,29.02,29.02,29.02,0.0,28.055,28.055,28.055,28.055,0.0
2012-11-21 10:20:00,29.03,29.03,29.03,29.03,300.0,28.0647,28.0647,28.0647,28.0647,300.0
2012-11-21 10:25:00,29.01,29.01,29.01,29.01,900.0,28.0453,28.0453,28.0453,28.0453,900.0
2012-11-21 10:30:00,28.97,28.97,28.97,28.97,600.0,28.0067,28.0067,28.0067,28.0067,600.0
2012-11-21 10:35:00,28.98,28.98,28.97,28.97,3300.0,28.0163,28.0163,28.0067,28.0067,3300.0
2012-11-21 10:40:00,29.04,29.04,29.04,29.04,300.0,28.0744,28.0744,28.0744,28.0744,300.0
2012-11-21 10:45:00,29.03,29.03,29.03,29.03,300.0,28.0647,28.0647,28.0647,28.0647,300.0
2012-11-21 10:50:00,29.03,29.03,29.03,29.03,0.0,28.0647,28.0647,28.0647,28.0647,0.0
2012-11-21 10:55:00,29.05,29.05,29.05,29.05,3000.0,28.084,28.084,28.084,28.084,3000.0
2012-11-21 11:00:00,29.04,29.04,29.04,29.04,300.0,28.0744,28.0744,28.0744,28.0744,300.0
2012-11-21 11:05:00,29.04,29.04,29.04,29.04,300.0,28.0744,28.0744,28.0744,28.0744,300.0
2012-11-21 11:10:00,29.04,29.08,29.04,29.08,2700.0,28.0744,28.113,28.0744,28.113,2700.0
2012-11-21 11:15:00,29.07,29.09,29.07,29.09,2100.0,28.1034,28.1227,28.1034,28.1227,2100.0
2012-11-21 11:20:00,29.08,29.08,29.08,29.08,1500.0,28.113,28.113,28.113,28.113,1500.0
2012-11-21 11:25:00,29.08,29.08,29.08,29.08,900.0,28.113,28.113,28.113,28.113,900.0
2012-11-21 11:30:00,29.07,29.07,29.07,29.07,900.0,28.1034,28.1034,28.1034,28.1034,900.0
2012-11-21 11:35:00,29.07,29.07,29.07,29.07,600.0,28.1034,28.1034,28.1034,28.1034,600.0
2012-11-21 11:40:00,29.08,29.1,29.08,29.1,600.0,28.113,28.1324,28.113,28.1324,600.0
2012-11-21 11:45:00,29.12,29.13,29.12,29.12,4200.0,28.1517,28.1614,28.1517,28.1517,4200.0
2012-11-21 11:50:00,29.1,29.1,29.1,29.1,600.0,28.1324,28.1324,28.1324,28.1324,600.0
2012-11-21 11:55:00,29.09,29.1,29.09,29.09,1200.0,28.1227,28.1324,28.1227,28.1227,1200.0
2012-11-21 12:00:00,29.1,29.1,29.1,29.1,900.0,28.1324,28.1324,28.1324,28.1324,900.0
2012-11-21 12:05:00,29.1,29.1,29.1,29.1,2100.0,28.1324,28.1324,28.1324,28.1324,2100.0
2012-11-21 12:10:00,29.1,29.1,29.1,29.1,300.0,28.1324,28.1324,28.1324,28.1324,300.0
2012-11-21 12:15:00,29.09,29.09,29.08,29.08,2100.0,28.1227,28.1227,28.113,28.113,2100.0
2012-11-21 12:20:00,29.09,29.09,29.09,29.09,900.0,28.1227,28.1227,28.1227,28.1227,900.0
2012-11-21 12:25:00,29.11,29.12,29.11,29.12,2100.0,28.142,28.1517,28.142,28.1517,2100.0
2012-11-21 12:30:00,29.1,29.1,29.09,29.09,1800.0,28.1324,28.1324,28.1227,28.1227,1800.0
2012-11-21 12:35:00,29.08,29.09,29.08,29.08,1800.0,28.113,28.1227,28.113,28.113,1800.0
2012-11-21 12:40:00,29.09,29.1,29.09,29.1,1800.0,28.1227,28.1324,28.1227,28.1324,1800.0
2012-11-21 12:45:00,29.1,29.1,29.09,29.09,1200.0,28.1324,28.1324,28.1227,28.1227,1200.0
2012-11-21 12:50:00,29.08,29.08,29.06,29.06,1800.0,28.113,28.113,28.0937,28.0937,1800.0
2012-11-21 12:55:00,29.06,29.06,29.06,29.06,0.0,28.0937,28.0937,28.0937,28.0937,0.0
2012-11-21 13:00:00,29.06,29.08,29.06,29.08,600.0,28.0937,28.113,28.0937,28.113,600.0
2012-11-21 13:05:00,29.06,29.09,29.06,29.08,9000.0,28.0937,28.1227,28.0937,28.113,9000.0
2012-11-21 13:10:00,29.07,29.07,29.06,29.07,1500.0,28.1034,28.1034,28.0937,28.1034,1500.0
2012-11-21 13:15:00,29.08,29.08,29.06,29.06,1800.0,28.113,28.113,28.0937,28.0937,1800.0
2012-11-21 13:20:00,29.06,29.06,29.06,29.06,0.0,28.0937,28.0937,28.0937,28.0937,0.0
2012-11-21 13:25:00,29.09,29.13,29.09,29.13,1800.0,28.1227,28.1614,28.1227,28.1614,1800.0
2012-11-21 13:30:00,29.14,29.14,29.14,29.14,2400.0,28.171,28.171,28.171,28.171,2400.0
2012-11-21 13:35:00,29.14,29.15,29.13,29.15,2700.0,28.171,28.1807,28.1614,28.1807,2700.0
2012-11-21 13:40:00,29.15,29.15,29.15,29.15,0.0,28.1807,28.1807,28.1807,28.1807,0.0
2012-11-21 13:45:00,29.16,29.16,29.16,29.16,2100.0,28.1904,28.1904,28.1904,28.1904,2100.0
2012-11-21 13:50:00,29.16,29.16,29.15,29.15,1200.0,28.1904,28.1904,28.1807,28.1807,1200.0
2012-11-21 13:55:00,29.14,29.14,29.12,29.12,900.0,28.171,28.171,28.1517,28.1517,900.0
2012-11-21 14:00:00,29.12,29.13,29.11,29.13,15000.0,28.1517,28.1614,28.142,28.1614,15000.0
2012-11-21 14:05:00,29.13,29.13,29.11,29.11,1500.0,28.1614,28.1614,28.142,28.142,1500.0
2012-11-21 14:10:00,29.12,29.12,29.12,29.12,300.0,28.1517,28.1517,28.1517,28.1517,300.0
2012-11-21 14:15:00,29.13,29.13,29.11,29.11,1200.0,28.1614,28.1614,28.142,28.142,1200.0
2012-11-21 14:20:00,29.11,29.11,29.1,29.1,3600.0,28.142,28.142,28.1324,28.1324,3600.0
2012-11-21 14:25:00,29.09,29.09,29.09,29.09,900.0,28.1227,28.1227,28.1227,28.1227,900.0
2012-11-21 14:30:00,29.11,29.13,29.1,29.1,3900.0,28.142,28.1614,28.1324,28.1324,3900.0
2012-11-21 14:35:00,29.1,29.1,29.09,29.09,1500.0,28.1324,28.1324,28.1227,28.1227,1500.0
2012-11-21 14:40:00,29.08,29.08,29.08,29.08,300.0,28.113,28.113,28.113,28.113,300.0
2012-11-21 14:45:00,29.08,29.08,29.08,29.08,0.0,28.113,28.113,28.113,28.113,0.0
2012-11-21 14:50:00,29.09,29.09,29.09,29.09,1200.0,28.1227,28.1227,28.1227,28.1227,1200.0
2012-11-21 14:55:00,29.09,29.09,29.07,29.08,2400.0,28.1227,28.1227,28.1034,28.113,2400.0
2012-11-21 15:00:00,29.07,29.07,29.07,29.07,600.0,28.1034,28.1034,28.1034,28.1034,600.0
2012-11-21 15:05:00,29.09,29.09,29.09,29.09,900.0,28.1227,28.1227,28.1227,28.1227,900.0
2012-11-21 15:10:00,29.09,29.09,29.09,29.09,1800.0,28.1227,28.1227,28.1227,28.1227,1800.0
2012-11-21 15:15:00,29.11,29.11,29.11,29.11,300.0,28.142,28.142,28.142,28.142,300.0
2012-11-21 15:20:00,29.12,29.12,29.1,29.1,1800.0,28.1517,28.1517,28.1324,28.1324,1800.0
2012-11-21 15:25:00,29.11,29.11,29.09,29.09,2400.0,28.142,28.142,28.1227,28.1227,2400.0
2012-11-21 15:30:00,29.09,29.09,29.08,29.08,7500.0,28.1227,28.1227,28.113,28.113,7500.0
2012-11-21 15:35:00,29.11,29.12,29.1,29.1,3000.0,28.142,28.1517,28.1324,28.1324,3000.0
2012-11-21 15:40:00,29.11,29.13,29.1,29.13,26100.0,28.142,28.1614,28.1324,28.1614,26100.0
2012-11-21 15:45:00,29.13,29.13,29.13,29.13,2700.0,28.1614,28.1614,28.1614,28.1614,2700.0
2012-11-21 15:50:00,29.13,29.14,29.1,29.12,101400.0,28.1614,28.171,28.1324,28.1517,101400.0
2012-11-21 15:55:00,29.12,29.17,29.11,29.17,78600.0,28.1517,28.2,28.142,28.2,78600.0
2012-11-23 09:30:00,29.24,29.31,29.24,29.29,16500.0,28.2677,28.3354,28.2677,28.316,16500.0
2012-11-23 09:35:00,29.29,29.33,29.24,29.24,10800.0,28.316,28.3547,28.2677,28.2677,10800.0
2012-11-23 09:40:00,29.26,29.27,29.23,29.23,4500.0,28.287,28.2967,28.258,28.258,4500.0
2012-11-23 09:45:00,29.24,29.25,29.24,29.24,1200.0,28.2677,28.2774,28.2677,28.2677,1200.0
2012-11-23 09:50:00,29.28,29.3,29.27,29.3,3600.0,28.3064,28.3257,28.2967,28.3257,3600.0
2012-11-23 09:55:00,29.28,29.29,29.26,29.26,3000.0,28.3064,28.316,28.287,28.287,3000.0
2012-11-23 10:00:00,29.29,29.3,29.27,29.27,3000.0,28.316,28.3257,28.2967,28.2967,3000.0
2012-11-23 10:05:00,29.29,29.29,29.25,29.25,4800.0,28.316,28.316,28.2774,28.2774,4800.0
2012-11-23 10:10:00,29.25,29.27,29.25,29.27,3300.0,28.2774,28.2967,28.2774,28.2967,3300.0
2012-11-23 10:15:00,29.31,29.31,29.29,29.3,3300.0,28.3354,28.3354,28.316,28.3257,3300.0
2012-11-23 10:20:00,29.3,29.32,29.28,29.32,3000.0,28.3257,28.345,28.3064,28.345,3000.0
2012-11-23 10:25:00,29.33,29.36,29.33,29.33,7800.0,28.3547,28.3837,28.3547,28.3547,7800.0
2012-11-23 10:30:00,29.35,29.35,29.35,29.35,1500.0,28.374,28.374,28.374,28.374,1500.0
2012-11-23 10:35:00,29.34,29.35,29.33,29.35,6000.0,28.3644,28.374,28.3547,28.374,6000.0
2012-11-23 10:40:00,29.34,29.35,29.34,29.34,2700.0,28.3644,28.374,28.3644,28.3644,2700.0
2012-11-23 10:45:00,29.33,29.34,29.28,29.28,4800.0,28.3547,28.3644,28.3064,28.3064,4800.0
2012-11-23 10:50:00,29.28,29.3,29.28,29.3,3300.0,28.3064,28.3257,28.3064,28.3257,3300.0
2012-11-23 10:55:00,29.3,29.32,29.3,29.32,3900.0,28.3257,28.345,28.3257,28.345,3900.0
2012-11-23 11:00:00,29.33,29.35,29.33,29.35,2700.0,28.3547,28.374,28.3547,28.374,2700.0
2012-11-23 11:05:00,29.35,29.36,29.35,29.36,2400.0,28.374,28.3837,28.374,28.3837,2400.0
2012-11-23 11:10:00,29.36,29.4,29.36,29.39,6900.0,28.3837,28.4224,28.3837,28.4127,6900.0
2012-11-23 11:15:00,29.39,29.43,29.39,29.43,4800.0,28.4127,28.4514,28.4127,28.4514,4800.0
2012-11-23 11:20:00,29.43,29.44,29.43,29.43,3600.0,28.4514,28.461,28.4514,28.4514,3600.0
2012-11-23 11:25:00,29.41,29.43,29.41,29.42,10800.0,28.432,28.4514,28.432,28.4417,10800.0
2012-11-23 11:30:00,29.41,29.43,29.41,29.43,3300.0,28.432,28.4514,28.432,28.4514,3300.0
2012-11-23 11:35:00,29.43,29.43,29.41,29.43,8100.0,28.4514,28.4514,28.432,28.4514,8100.0
2012-11-23 11:40:00,29.42,29.42,29.4,29.4,3300.0,28.4417,28.4417,28.4224,28.4224,3300.0
2012-11-23 11:45:00,29.4,29.41,29.39,29.39,4800.0,28.4224,28.432,28.4127,28.4127,4800.0
2012-11-23 11:50:00,29.4,29.4,29.4,29.4,3000.0,28.4224,28.4224,28.4224,28.4224,3000.0
2012-11-23 11:55:00,29.4,29.43,29.39,29.41,3900.0,28.4224,28.4514,28.4127,28.432,3900.0
2012-11-23 12:00:00,29.43,29.47,29.39,29.39,32100.0,28.4514,28.4901,28.4127,28.4127,32100.0
2012-11-23 12:05:00,29.4,29.45,29.4,29.44,4200.0,28.4224,28.4707,28.4224,28.461,4200.0
2012-11-23 12:10:00,29.42,29.42,29.4,29.4,4200.0,28.4417,28.4417,28.4224,28.4224,4200.0
2012-11-23 12:15:00,29.39,29.39,29.39,29.39,9000.0,28.4127,28.4127,28.4127,28.4127,9000.0
2012-11-23 12:20:00,29.38,29.4,29.38,29.39,5400.0,28.403,28.4224,28.403,28.4127,5400.0
2012-11-23 12:25:00,29.38,29.4,29.38,29.4,1800.0,28.403,28.4224,28.403,28.4224,1800.0
2012-11-23 12:30:00,29.41,29.43,29.41,29.43,6900.0,28.432,28.4514,28.432,28.4514,6900.0
2012-11-23 12:35:00,29.45,29.48,29.45,29.48,8700.0,28.4707,28.4997,28.4707,28.4997,8700.0
2012-11-23 12:40:00,29.49,29.49,29.45,29.46,9900.0,28.5094,28.5094,28.4707,28.4804,9900.0
2012-11-23 12:45:00,29.5,29.5,29.48,29.48,13500.0,28.5191,28.5191,28.4997,28.4997,13500.0
2012-11-23 12:50:00,29.49,29.49,29.47,29.47,6600.0,28.5094,28.5094,28.4901,28.4901,6600.0
2012-11-23 12:55:00,29.47,29.51,29.46,29.51,35100.0,28.4901,28.5287,28.4804,28.5287,35100.0
2012-11-26 09:30:00,29.53,29.53,29.33,29.35,90900.0,28.5481,28.5481,28.3547,28.374,90900.0
2012-11-26 09:35:00,29.33,29.33,29.3,29.3,2400.0,28.3547,28.3547,28.3257,28.3257,2400.0
2012-11-26 09:40:00,29.28,29.38,29.27,29.37,9000.0,28.3064,28.403,28.2967,28.3934,9000.0
2012-11-26 09:45:00,29.37,29.37,29.26,29.26,2400.0,28.3934,28.3934,28.287,28.287,2400.0
2012-11-26 09:50:00,29.26,29.26,29.26,29.26,0.0,28.287,28.287,28.287,28.287,0.0
2012-11-26 09:55:00,29.31,29.32,29.3,29.32,1500.0,28.3354,28.345,28.3257,28.345,1500.0
2012-11-26 10:00:00,29.29,29.29,29.27,29.27,600.0,28.316,28.316,28.2967,28.2967,600.0
2012-11-26 10:05:00,29.26,29.26,29.24,29.24,3900.0,28.287,28.287,28.2677,28.2677,3900.0
2012-11-26 10:10:00,29.22,29.27,29.22,29.27,900.0,28.2484,28.2967,28.2484,28.2967,900.0
2012-11-26 10:15:00,29.26,29.26,29.26,29.26,300.0,28.287,28.287,28.287,28.287,300.0
2012-11-26 10:20:00,29.27,29.27,29.27,29.27,300.0,28.2967,28.2967,28.2967,28.2967,300.0
2012-11-26 10:25:00,29.25,29.25,29.25,29.25,300.0,28.2774,28.2774,28.2774,28.2774,300.0
2012-11-26 10:30:00,29.25,29.25,29.25,29.25,0.0,28.2774,28.2774,28.2774,28.2774,0.0
2012-11-26 10:35:00,29.28,29.29,29.28,29.29,600.0,28.3064,28.316,28.3064,28.316,600.0
2012-11-26 10:40:00,29.29,29.3,29.29,29.3,10800.0,28.316,28.3257,28.316,28.3257,10800.0
2012-11-26 10:45:00,29.31,29.33,29.31,29.32,9300.0,28.3354,28.3547,28.3354,28.345,9300.0
2012-11-26 10:50:00,29.33,29.33,29.33,29.33,600.0,28.3547,28.3547,28.3547,28.3547,600.0
2012-11-26 10:55:00,29.31,29.31,29.27,29.27,2100.0,28.3354,28.3354,28.2967,28.2967,2100.0
2012-11-26 11:00:00,29.26,29.26,29.16,29.16,2400.0,28.287,28.287,28.1904,28.1904,2400.0
2012-11-26 11:05:00,29.18,29.18,29.18,29.18,600.0,28.2097,28.2097,28.2097,28.2097,600.0
2012-11-26 11:10:00,29.17,29.18,29.17,29.17,900.0,28.2,28.2097,28.2,28.2,900.0
2012-11-26 11:15:00,29.17,29.17,29.16,29.17,3000.0,28.2,28.2,28.1904,28.2,3000.0
2012-11-26 11:20:00,29.16,29.16,29.14,29.14,2700.0,28.1904,28.1904,28.171,28.171,2700.0
2012-11-26 11:25:00,29.11,29.11,29.11,29.11,300.0,28.142,28.142,28.142,28.142,300.0
2012-11-26 11:30:00,29.17,29.17,29.17,29.17,1800.0,28.2,28.2,28.2,28.2,1800.0
2012-11-26 11:35:00,29.18,29.2,29.18,29.18,2100.0,28.2097,28.229,28.2097,28.2097,2100.0
2012-11-26 11:40:00,29.17,29.21,29.17,29.17,1800.0,28.2,28.2387,28.2,28.2,1800.0
2012-11-26 11:45:00,29.17,29.17,29.15,29.17,1200.0,28.2,28.2,28.1807,28.2,1200.0
2012-11-26 11:50:00,29.17,29.2,29.17,29.18,2100.0,28.2,28.229,28.2,28.2097,2100.0
2012-11-26 11:55:00,29.2,29.2,29.18,29.18,1800.0,28.229,28.229,28.2097,28.2097,1800.0
2012-11-26 12:00:00,29.2,29.24,29.2,29.22,4800.0,28.229,28.2677,28.229,28.2484,4800.0
2012-11-26 12:05:00,29.22,29.26,29.22,29.25,15600.0,28.2484,28.287,28.2484,28.2774,15600.0
2012-11-26 12:10:00,29.29,29.3,29.29,29.3,600.0,28.316,28.3257,28.316,28.3257,600.0
2012-11-26 12:15:00,29.32,29.35,29.32,29.34,21000.0,28.345,28.374,28.345,28.3644,21000.0
2012-11-26 12:20:00,29.34,29.34,29.33,29.33,600.0,28.3644,28.3644,28.3547,28.3547,600.0
2012-11-26 12:25:00,29.33,29.33,29.3,29.3,600.0,28.3547,28.3547,28.3257,28.3257,600.0
2012-11-26 12:30:00,29.29,29.29,29.25,29.25,3000.0,28.316,28.316,28.2774,28.2774,3000.0
2012-11-26 12:35:00,29.26,29.29,29.25,29.29,1200.0,28.287,28.316,28.2774,28.316,1200.0
2012-11-26 12:40:00,29.32,29.32,29.3,29.31,1500.0,28.345,28.345,28.3257,28.3354,1500.0
2012-11-26 12:45:00,29.29,29.29,29.28,29.28,600.0,28.316,28.316,28.3064,28.3064,600.0
2012-11-26 12:50:00,29.3,29.31,29.3,29.3,1200.0,28.3257,28.3354,28.3257,28.3257,1200.0
2012-11-26 12:55:00,29.33,29.33,29.29,29.29,1800.0,28.3547,28.3547,28.316,28.316,1800.0
2012-11-26 13:00:00,29.29,29.29,29.29,29.29,300.0,28.316,28.316,28.316,28.316,300.0
2012-11-26 13:05:00,29.3,29.32,29.29,29.31,30000.0,28.3257,28.345,28.316,28.3354,30000.0
2012-11-26 13:10:00,29.29,29.29,29.26,29.26,5400.0,28.316,28.316,28.287,28.287,5400.0
2012-11-26 13:15:00,29.27,29.33,29.26,29.33,4800.0,28.2967,28.3547,28.287,28.3547,4800.0
2012-11-26 13:20:00,29.33,29.33,29.3,29.3,1800.0,28.3547,28.3547,28.3257,28.3257,1800.0
2012-11-26 13:25:00,29.31,29.31,29.29,29.29,2700.0,28.3354,28.3354,28.316,28.316,2700.0
2012-11-26 13:30:00,29.28,29.3,29.28,29.29,26100.0,28.3064,28.3257,28.3064,28.316,26100.0
2012-11-26 13:35:00,29.3,29.32,29.29,29.31,7200.0,28.3257,28.345,28.316,28.3354,7200.0
2012-11-26 13:40:00,29.3,29.3,29.27,29.27,2100.0,28.3257,28.3257,28.2967,28.2967,2100.0
2012-11-26 13:45:00,29.28,29.28,29.27,29.27,600.0,28.3064,28.3064,28.2967,28.2967,600.0
2012-11-26 13:50:00,29.29,29.29,29.28,29.29,1200.0,28.316,28.316,28.3064,28.316,1200.0
2012-11-26 13:55:00,29.29,29.29,29.28,29.29,1500.0,28.316,28.316,28.3064,28.316,1500.0
2012-11-26 14:00:00,29.27,29.27,29.23,29.24,2700.0,28.2967,28.2967,28.258,28.2677,2700.0
2012-11-26 14:05:00,29.22,29.22,29.19,29.21,33900.0,28.2484,28.2484,28.2194,28.2387,33900.0
2012-11-26 14:10:00,29.21,29.21,29.21,29.21,900.0,28.2387,28.2387,28.2387,28.2387,900.0
2012-11-26 14:15:00,29.22,29.26,29.22,29.24,5700.0,28.2484,28.287,28.2484,28.2677,5700.0
2012-11-26 14:20:00,29.26,29.27,29.24,29.27,6600.0,28.287,28.2967,28.2677,28.2967,6600.0
2012-11-26 14:25:00,29.26,29.26,29.22,29.22,22800.0,28.287,28.287,28.2484,28.2484,22800.0
2012-11-26 14:30:00,29.23,29.29,29.23,29.29,23400.0,28.258,28.316,28.258,28.316,23400.0
2012-11-26 14:35:00,29.27,29.3,29.25,29.28,32100.0,28.2967,28.3257,28.2774,28.3064,32100.0
2012-11-26 14:40:00,29.28,29.28,29.27,29.27,1200.0,28.3064,28.3064,28.2967,28.2967,1200.0
2012-11-26 14:45:00,29.28,29.28,29.27,29.27,600.0,28.3064,28.3064,28.2967,28.2967,600.0
2012-11-26 14:50:00,29.29,29.33,29.29,29.31,31500.0,28.316,28.3547,28.316,28.3354,31500.0
2012-11-26 14:55:00,29.29,29.3,29.28,29.29,2400.0,28.316,28.3257,28.3064,28.316,2400.0
2012-11-26 15:00:00,29.28,29.29,29.27,29.29,1500.0,28.3064,28.316,28.2967,28.316,1500.0
2012-11-26 15:05:00,29.28,29.28,29.28,29.28,600.0,28.3064,28.3064,28.3064,28.3064,600.0
2012-11-26 15:10:00,29.3,29.31,29.29,29.3,1800.0,28.3257,28.3354,28.316,28.3257,1800.0
2012-11-26 15:15:00,29.29,29.31,29.29,29.31,6300.0,28.316,28.3354,28.316,28.3354,6300.0
2012-11-26 15:20:00,29.3,29.32,29.3,29.32,5700.0,28.3257,28.345,28.3257,28.345,5700.0
2012-11-26 15:25:00,29.31,29.33,29.31,29.32,3900.0,28.3354,28.3547,28.3354,28.345,3900.0
2012-11-26 15:30:00,29.33,29.33,29.29,29.32,6600.0,28.3547,28.3547,28.316,28.345,6600.0
2012-11-26 15:35:00,29.32,29.33,29.32,29.33,6000.0,28.345,28.3547,28.345,28.3547,6000.0
2012-11-26 15:40:00,29.33,29.38,29.33,29.36,11100.0,28.3547,28.403,28.3547,28.3837,11100.0
2012-11-26 15:45:00,29.37,29.38,29.36,29.36,3600.0,28.3934,28.403,28.3837,28.3837,3600.0
2012-11-26 15:50:00,29.35,29.36,29.33,29.36,26400.0,28.374,28.3837,28.3547,28.3837,26400.0
2012-11-26 15:55:00,29.35,29.37,29.34,29.36,16500.0,28.374,28.3934,28.3644,28.3837,16500.0
2012-11-27 09:30:00,29.39,29.45,29.3,29.38,27600.0,28.4127,28.4707,28.3257,28.403,27600.0
2012-11-27 09:35:00,29.38,29.42,29.38,29.41,13200.0,28.403,28.4417,28.403,28.432,13200.0
2012-11-27 09:40:00,29.42,29.48,29.39,29.48,18600.0,28.4417,28.4997,28.4127,28.4997,18600.0
2012-11-27 09:45:00,29.49,29.56,29.49,29.56,36300.0,28.5094,28.5771,28.5094,28.5771,36300.0
2012-11-27 09:50:00,29.58,29.58,29.53,29.53,7200.0,28.5964,28.5964,28.5481,28.5481,7200.0
2012-11-27 09:55:00,29.51,29.52,29.48,29.49,3600.0,28.5287,28.5384,28.4997,28.5094,3600.0
2012-11-27 10:00:00,29.5,29.51,29.4,29.4,27000.0,28.5191,28.5287,28.4224,28.4224,27000.0
2012-11-27 10:05:00,29.4,29.47,29.4,29.47,12900.0,28.4224,28.4901,28.4224,28.4901,12900.0
2012-11-27 10:10:00,29.46,29.49,29.44,29.45,9300.0,28.4804,28.5094,28.461,28.4707,9300.0
2012-11-27 10:15:00,29.46,29.47,29.41,29.42,7200.0,28.4804,28.4901,28.432,28.4417,7200.0
2012-11-27 10:20:00,29.43,29.45,29.4,29.4,7200.0,28.4514,28.4707,28.4224,28.4224,7200.0
2012-11-27 10:25:00,29.4,29.42,29.4,29.42,5400.0,28.4224,28.4417,28.4224,28.4417,5400.0
2012-11-27 10:30:00,29.42,29.45,29.4,29.44,5700.0,28.4417,28.4707,28.4224,28.461,5700.0
2012-11-27 10:35:00,29.44,29.47,29.39,29.39,5400.0,28.461,28.4901,28.4127,28.4127,5400.0
2012-11-27 10:40:00,29.38,29.41,29.37,29.37,8700.0,28.403,28.432,28.3934,28.3934,8700.0
2012-11-27 10:45:00,29.34,29.4,29.34,29.37,6900.0,28.3644,28.4224,28.3644,28.3934,6900.0
2012-11-27 10:50:00,29.38,29.38,29.35,29.35,5100.0,28.403,28.403,28.374,28.374,5100.0
2012-11-27 10:55:00,29.35,29.35,29.3,29.3,4500.0,28.374,28.374,28.3257,28.3257,4500.0
2012-11-27 11:00:00,29.3,29.35,29.3,29.34,5700.0,28.3257,28.374,28.3257,28.3644,5700.0
2012-11-27 11:05:00,29.34,29.35,29.33,29.35,4800.0,28.3644,28.374,28.3547,28.374,4800.0
2012-11-27 11:10:00,29.35,29.39,29.35,29.36,5400.0,28.374,28.4127,28.374,28.3837,5400.0
2012-11-27 11:15:00,29.36,29.36,29.35,29.36,4500.0,28.3837,28.3837,28.374,28.3837,4500.0
2012-11-27 11:20:00,29.36,29.39,29.34,29.34,26100.0,28.3837,28.4127,28.3644,28.3644,26100.0
2012-11-27 11:25:00,29.32,29.34,29.32,29.34,2700.0,28.345,28.3644,28.345,28.3644,2700.0
2012-11-27 11:30:00,29.32,29.32,29.3,29.31,53100.0,28.345,28.345,28.3257,28.3354,53100.0
2012-11-27 11:35:00,29.3,29.42,29.3,29.42,54600.0,28.3257,28.4417,28.3257,28.4417,54600.0
2012-11-27 11:40:00,29.42,29.42,29.38,29.4,1800.0,28.4417,28.4417,28.403,28.4224,1800.0
2012-11-27 11:45:00,29.4,29.4,29.38,29.38,1200.0,28.4224,28.4224,28.403,28.403,1200.0
2012-11-27 11:50:00,29.39,29.42,29.39,29.42,2100.0,28.4127,28.4417,28.4127,28.4417,2100.0
2012-11-27 11:55:00,29.42,29.42,29.42,29.42,300.0,28.4417,28.4417,28.4417,28.4417,300.0
2012-11-27 12:00:00,29.42,29.44,29.42,29.42,4200.0,28.4417,28.461,28.4417,28.4417,4200.0
2012-11-27 12:05:00,29.42,29.42,29.42,29.42,0.0,28.4417,28.4417,28.4417,28.4417,0.0
2012-11-27 12:10:00,29.37,29.37,29.37,29.37,300.0,28.3934,28.3934,28.3934,28.3934,300.0
2012-11-27 12:15:00,29.39,29.39,29.39,29.39,900.0,28.4127,28.4127,28.4127,28.4127,900.0
2012-11-27 12:20:00,29.39,29.39,29.39,29.39,0.0,28.4127,28.4127,28.4127,28.4127,0.0
2012-11-27 12:25:00,29.4,29.41,29.4,29.41,5100.0,28.4224,28.432,28.4224,28.432,5100.0
2012-11-27 12:30:00,29.38,29.4,29.36,29.37,1800.0,28.403,28.4224,28.3837,28.3934,1800.0
2012-11-27 12:35:00,29.38,29.38,29.38,29.38,300.0,28.403,28.403,28.403,28.403,300.0
2012-11-27 12:40:00,29.38,29.39,29.38,29.39,600.0,28.403,28.4127,28.403,28.4127,600.0
2012-11-27 12:45:00,29.4,29.44,29.4,29.44,19200.0,28.4224,28.461,28.4224,28.461,19200.0
2012-11-27 12:50:00,29.41,29.41,29.4,29.4,900.0,28.432,28.432,28.4224,28.4224,900.0
2012-11-27 12:55:00,29.41,29.43,29.41,29.43,600.0,28.432,28.4514,28.432,28.4514,600.0
2012-11-27 13:00:00,29.43,29.43,29.43,29.43,0.0,28.4514,28.4514,28.4514,28.4514,0.0
2012-11-27 13:05:00,29.42,29.44,29.42,29.44,1200.0,28.4417,28.461,28.4417,28.461,1200.0
2012-11-27 13:10:00,29.44,29.44,29.42,29.42,3300.0,28.461,28.461,28.4417,28.4417,3300.0
2012-11-27 13:15:00,29.42,29.43,29.42,29.43,1800.0,28.4417,28.4514,28.4417,28.4514,1800.0
2012-11-27 13:20:00,29.42,29.43,29.41,29.43,1500.0,28.4417,28.4514,28.432,28.4514,1500.0
2012-11-27 13:25:00,29.41,29.41,29.4,29.4,4500.0,28.432,28.432,28.4224,28.4224,4500.0
2012-11-27 13:30:00,29.4,29.4,29.38,29.38,32700.0,28.4224,28.4224,28.403,28.403,32700.0
2012-11-27 13:35:00,29.39,29.39,29.37,29.37,53700.0,28.4127,28.4127,28.3934,28.3934,53700.0
2012-11-27 13:40:00,29.36,29.39,29.35,29.39,29400.0,28.3837,28.4127,28.374,28.4127,29400.0
2012-11-27 13:45:00,29.38,29.38,29.36,29.37,3300.0,28.403,28.403,28.3837,28.3934,3300.0
2012-11-27 13:50:00,29.35,29.35,29.35,29.35,600.0,28.374,28.374,28.374,28.374,600.0
2012-11-27 13:55:00,29.34,29.35,29.34,29.35,1500.0,28.3644,28.374,28.3644,28.374,1500.0
2012-11-27 14:00:00,29.36,29.36,29.36,29.36,1200.0,28.3837,28.3837,28.3837,28.3837,1200.0
2012-11-27 14:05:00,29.37,29.39,29.37,29.37,21900.0,28.3934,28.4127,28.3934,28.3934,21900.0
2012-11-27 14:10:00,29.37,29.39,29.36,29.36,21600.0,28.3934,28.4127,28.3837,28.3837,21600.0
2012-11-27 14:15:00,29.37,29.39,29.37,29.37,8700.0,28.3934,28.4127,28.3934,28.3934,8700.0
2012-11-27 14:20:00,29.37,29.38,29.32,29.32,9300.0,28.3934,28.403,28.345,28.345,9300.0
2012-11-27 14:25:00,29.32,29.32,29.3,29.3,15600.0,28.345,28.345,28.3257,28.3257,15600.0
2012-11-27 14:30:00,29.3,29.31,29.28,29.29,1800.0,28.3257,28.3354,28.3064,28.316,1800.0
2012-11-27 14:35:00,29.28,29.28,29.25,29.25,1200.0,28.3064,28.3064,28.2774,28.2774,1200.0
2012-11-27 14:40:00,29.27,29.29,29.22,29.22,15000.0,28.2967,28.316,28.2484,28.2484,15000.0
2012-11-27 14:45:00,29.23,29.25,29.2,29.21,26700.0,28.258,28.2774,28.229,28.2387,26700.0
2012-11-27 14:50:00,29.22,29.25,29.22,29.24,7500.0,28.2484,28.2774,28.2484,28.2677,7500.0
2012-11-27 14:55:00,29.24,29.29,29.24,29.29,11700.0,28.2677,28.316,28.2677,28.316,11700.0
2012-11-27 15:00:00,29.3,29.32,29.3,29.32,900.0,28.3257,28.345,28.3257,28.345,900.0
2012-11-27 15:05:00,29.29,29.32,29.29,29.32,6000.0,28.316,28.345,28.316,28.345,6000.0
2012-11-27 15:10:00,29.32,29.32,29.3,29.31,31800.0,28.345,28.345,28.3257,28.3354,31800.0
2012-11-27 15:15:00,29.29,29.3,29.28,29.29,2100.0,28.316,28.3257,28.3064,28.316,2100.0
2012-11-27 15:20:00,29.27,29.31,29.27,29.3,3600.0,28.2967,28.3354,28.2967,28.3257,3600.0
2012-11-27 15:25:00,29.28,29.31,29.28,29.31,1200.0,28.3064,28.3354,28.3064,28.3354,1200.0
2012-11-27 15:30:00,29.32,29.32,29.29,29.29,1500.0,28.345,28.345,28.316,28.316,1500.0
2012-11-27 15:35:00,29.27,29.28,29.27,29.28,3000.0,28.2967,28.3064,28.2967,28.3064,3000.0
2012-11-27 15:40:00,29.28,29.28,29.28,29.28,600.0,28.3064,28.3064,28.3064,28.3064,600.0
2012-11-27 15:45:00,29.27,29.3,29.27,29.28,9600.0,28.2967,28.3257,28.2967,28.3064,9600.0
2012-11-27 15:50:00,29.28,29.3,29.24,29.24,60900.0,28.3064,28.3257,28.2677,28.2677,60900.0
2012-11-27 15:55:00,29.25,29.25,29.2,29.23,53700.0,28.2774,28.2774,28.229,28.258,53700.0
2012-11-28 09:30:00,29.21,29.21,29.06,29.07,32400.0,28.2387,28.2387,28.0937,28.1034,32400.0
2012-11-28 09:35:00,29.04,29.04,28.97,28.98,6000.0,28.0744,28.0744,28.0067,28.0163,6000.0
2012-11-28 09:40:00,28.96,29.0,28.92,29.0,85500.0,27.997,28.0357,27.9583,28.0357,85500.0
2012-11-28 09:45:00,28.89,28.89,28.88,28.88,3000.0,27.9293,27.9293,27.9197,27.9197,3000.0
2012-11-28 09:50:00,28.87,28.89,28.85,28.87,35400.0,27.91,27.9293,27.8907,27.91,35400.0
2012-11-28 09:55:00,28.9,28.92,28.85,28.86,32400.0,27.939,27.9583,27.8907,27.9003,32400.0
2012-11-28 10:00:00,28.82,28.82,28.68,28.68,5400.0,27.8617,27.8617,27.7263,27.7263,5400.0
2012-11-28 10:05:00,28.67,28.68,28.65,28.65,15000.0,27.7167,27.7263,27.6973,27.6973,15000.0
2012-11-28 10:10:00,28.65,28.73,28.65,28.73,24300.0,27.6973,27.7747,27.6973,27.7747,24300.0
2012-11-28 10:15:00,28.85,28.85,28.85,28.85,300.0,27.8907,27.8907,27.8907,27.8907,300.0
2012-11-28 10:20:00,28.86,28.99,28.86,28.99,1500.0,27.9003,28.026,27.9003,28.026,1500.0
2012-11-28 10:25:00,29.06,29.06,28.99,28.99,600.0,28.0937,28.0937,28.026,28.026,600.0
2012-11-28 10:30:00,28.99,28.99,28.99,28.99,0.0,28.026,28.026,28.026,28.026,0.0
2012-11-28 10:35:00,28.99,29.09,28.99,29.09,900.0,28.026,28.1227,28.026,28.1227,900.0
2012-11-28 10:40:00,29.07,29.07,29.03,29.03,6300.0,28.1034,28.1034,28.0647,28.0647,6300.0
2012-11-28 10:45:00,28.98,29.01,28.96,29.01,3600.0,28.0163,28.0453,27.997,28.0453,3600.0
2012-11-28 10:50:00,28.94,28.94,28.92,28.93,30900.0,27.9777,27.9777,27.9583,27.968,30900.0
2012-11-28 10:55:00,28.93,28.93,28.91,28.91,30600.0,27.968,27.968,27.9487,27.9487,30600.0
2012-11-28 11:00:00,28.95,28.95,28.95,28.95,300.0,27.9873,27.9873,27.9873,27.9873,300.0
2012-11-28 11:05:00,28.98,28.98,28.93,28.95,169200.0,28.0163,28.0163,27.968,27.9873,169200.0
2012-11-28 11:10:00,28.99,29.0,28.99,29.0,30600.0,28.026,28.0357,28.026,28.0357,30600.0
2012-11-28 11:15:00,29.01,29.08,29.01,29.08,2400.0,28.0453,28.113,28.0453,28.113,2400.0
2012-11-28 11:20:00,29.12,29.12,29.09,29.09,1200.0,28.1517,28.1517,28.1227,28.1227,1200.0
2012-11-28 11:25:00,29.09,29.09,29.09,29.09,300.0,28.1227,28.1227,28.1227,28.1227,300.0
2012-11-28 11:30:00,29.13,29.13,29.08,29.08,600.0,28.1614,28.1614,28.113,28.113,600.0
2012-11-28 11:35:00,29.13,29.13,29.11,29.12,29700.0,28.1614,28.1614,28.142,28.1517,29700.0
2012-11-28 11:40:00,29.11,29.12,29.11,29.12,600.0,28.142,28.1517,28.142,28.1517,600.0
2012-11-28 11:45:00,29.09,29.09,29.08,29.08,900.0,28.1227,28.1227,28.113,28.113,900.0
2012-11-28 11:50:00,29.1,29.1,29.1,29.1,300.0,28.1324,28.1324,28.1324,28.1324,300.0
2012-11-28 11:55:00,29.1,29.1,29.1,29.1,0.0,28.1324,28.1324,28.1324,28.1324,0.0
2012-11-28 12:00:00,29.05,29.05,29.01,29.01,1800.0,28.084,28.084,28.0453,28.0453,1800.0
2012-11-28 12:05:00,29.01,29.04,29.01,29.04,1800.0,28.0453,28.0744,28.0453,28.0744,1800.0
2012-11-28 12:10:00,29.02,29.11,29.02,29.11,1500.0,28.055,28.142,28.055,28.142,1500.0
2012-11-28 12:15:00,29.06,29.14,29.06,29.14,600.0,28.0937,28.171,28.0937,28.171,600.0
2012-11-28 12:20:00,29.09,29.09,29.09,29.09,300.0,28.1227,28.1227,28.1227,28.1227,300.0
2012-11-28 12:25:00,29.1,29.14,29.1,29.14,900.0,28.1324,28.171,28.1324,28.171,900.0
2012-11-28 12:30:00,29.12,29.12,29.12,29.12,300.0,28.1517,28.1517,28.1517,28.1517,300.0
2012-11-28 12:35:00,29.18,29.18,29.15,29.15,2700.0,28.2097,28.2097,28.1807,28.1807,2700.0
2012-11-28 12:40:00,29.16,29.16,29.16,29.16,300.0,28.1904,28.1904,28.1904,28.1904,300.0
2012-11-28 12:45:00,29.15,29.15,29.15,29.15,300.0,28.1807,28.1807,28.1807,28.1807,300.0
2012-11-28 12:50:00,29.16,29.16,29.14,29.14,600.0,28.1904,28.1904,28.171,28.171,600.0
2012-11-28 12:55:00,29.15,29.17,29.15,29.17,1800.0,28.1807,28.2,28.1807,28.2,1800.0
2012-11-28 13:00:00,29.17,29.17,29.13,29.13,3300.0,28.2,28.2,28.1614,28.1614,3300.0
2012-11-28 13:05:00,29.13,29.13,29.13,29.13,900.0,28.1614,28.1614,28.1614,28.1614,900.0
2012-11-28 13:10:00,29.15,29.15,29.15,29.15,600.0,28.1807,28.1807,28.1807,28.1807,600.0
2012-11-28 13:15:00,29.15,29.15,29.15,29.15,0.0,28.1807,28.1807,28.1807,28.1807,0.0
2012-11-28 13:20:00,29.14,29.18,29.14,29.18,1500.0,28.171,28.2097,28.171,28.2097,1500.0
2012-11-28 13:25:00,29.18,29.18,29.18,29.18,300.0,28.2097,28.2097,28.2097,28.2097,300.0
2012-11-28 13:30:00,29.18,29.18,29.18,29.18,300.0,28.2097,28.2097,28.2097,28.2097,300.0
2012-11-28 13:35:00,29.2,29.22,29.2,29.22,900.0,28.229,28.2484,28.229,28.2484,900.0
2012-11-28 13:40:00,29.23,29.23,29.22,29.22,900.0,28.258,28.258,28.2484,28.2484,900.0
2012-11-28 13:45:00,29.22,29.22,29.22,29.22,0.0,28.2484,28.2484,28.2484,28.2484,0.0
2012-11-28 13:50:00,29.22,29.22,29.22,29.22,300.0,28.2484,28.2484,28.2484,28.2484,300.0
2012-11-28 13:55:00,29.22,29.23,29.2,29.23,900.0,28.2484,28.258,28.229,28.258,900.0
2012-11-28 14:00:00,29.23,29.23,29.21,29.22,2700.0,28.258,28.258,28.2387,28.2484,2700.0
2012-11-28 14:05:00,29.19,29.2,29.19,29.2,1800.0,28.2194,28.229,28.2194,28.229,1800.0
2012-11-28 14:10:00,29.17,29.19,29.17,29.19,3300.0,28.2,28.2194,28.2,28.2194,3300.0
2012-11-28 14:15:00,29.21,29.21,29.19,29.19,600.0,28.2387,28.2387,28.2194,28.2194,600.0
2012-11-28 14:20:00,29.21,29.21,29.21,29.21,300.0,28.2387,28.2387,28.2387,28.2387,300.0
2012-11-28 14:25:00,29.2,29.2,29.19,29.19,1200.0,28.229,28.229,28.2194,28.2194,1200.0
2012-11-28 14:30:00,29.19,29.21,29.19,29.21,1500.0,28.2194,28.2387,28.2194,28.2387,1500.0
2012-11-28 14:35:00,29.23,29.23,29.22,29.22,600.0,28.258,28.258,28.2484,28.2484,600.0
2012-11-28 14:40:00,29.24,29.26,29.24,29.26,1200.0,28.2677,28.287,28.2677,28.287,1200.0
2012-11-28 14:45:00,29.26,29.27,29.22,29.22,4800.0,28.287,28.2967,28.2484,28.2484,4800.0
2012-11-28 14:50:00,29.25,29.25,29.25,29.25,300.0,28.2774,28.2774,28.2774,28.2774,300.0
2012-11-28 14:55:00,29.23,29.26,29.23,29.26,600.0,28.258,28.287,28.258,28.287,600.0
2012-11-28 15:00:00,29.26,29.26,29.26,29.26,300.0,28.287,28.287,28.287,28.287,300.0
2012-11-28 15:05:00,29.28,29.3,29.28,29.3,600.0,28.3064,28.3257,28.3064,28.3257,600.0
2012-11-28 15:10:00,29.32,29.33,29.29,29.29,10200.0,28.345,28.3547,28.316,28.316,10200.0
2012-11-28 15:15:00,29.31,29.32,29.29,29.29,2100.0,28.3354,28.345,28.316,28.316,2100.0
2012-11-28 15:20:00,29.29,29.32,29.29,29.32,22800.0,28.316,28.345,28.316,28.345,22800.0
2012-11-28 15:25:00,29.3,29.38,29.3,29.38,3600.0,28.3257,28.403,28.3257,28.403,3600.0
2012-11-28 15:30:00,29.36,29.41,29.36,29.41,3900.0,28.3837,28.432,28.3837,28.432,3900.0
2012-11-28 15:35:00,29.38,29.4,29.37,29.38,15000.0,28.403,28.4224,28.3934,28.403,15000.0
2012-11-28 15:40:00,29.38,29.38,29.36,29.36,2100.0,28.403,28.403,28.3837,28.3837,2100.0
2012-11-28 15:45:00,29.37,29.38,29.36,29.36,2100.0,28.3934,28.403,28.3837,28.3837,2100.0
2012-11-28 15:50:00,29.37,29.37,29.36,29.36,1800.0,28.3934,28.3934,28.3837,28.3837,1800.0
2012-11-28 15:55:00,29.36,29.4,29.34,29.38,9600.0,28.3837,28.4224,28.3644,28.403,9600.0
2012-11-29 09:30:00,29.54,29.67,29.54,29.67,7500.0,28.5577,28.6834,28.5577,28.6834,7500.0
2012-11-29 09:35:00,29.68,29.73,29.68,29.71,5700.0,28.6931,28.7414,28.6931,28.7221,5700.0
2012-11-29 09:40:00,29.7,29.7,29.7,29.7,300.0,28.7124,28.7124,28.7124,28.7124,300.0
2012-11-29 09:45:00,29.69,29.7,29.63,29.63,4200.0,28.7027,28.7124,28.6447,28.6447,4200.0
2012-11-29 09:50:00,29.61,29.63,29.58,29.63,4800.0,28.6254,28.6447,28.5964,28.6447,4800.0
2012-11-29 09:55:00,29.62,29.65,29.62,29.65,900.0,28.6351,28.6641,28.6351,28.6641,900.0
2012-11-29 10:00:00,29.68,29.69,29.67,29.69,900.0,28.6931,28.7027,28.6834,28.7027,900.0
2012-11-29 10:05:00,29.64,29.67,29.54,29.56,6000.0,28.6544,28.6834,28.5577,28.5771,6000.0
2012-11-29 10:10:00,29.65,29.65,29.62,29.64,4800.0,28.6641,28.6641,28.6351,28.6544,4800.0
2012-11-29 10:15:00,29.63,29.66,29.58,29.62,12300.0,28.6447,28.6737,28.5964,28.6351,12300.0
2012-11-29 10:20:00,29.59,29.61,29.57,29.61,3300.0,28.6061,28.6254,28.5867,28.6254,3300.0
2012-11-29 10:25:00,29.57,29.63,29.54,29.55,7500.0,28.5867,28.6447,28.5577,28.5674,7500.0
2012-11-29 10:30:00,29.58,29.58,29.58,29.58,1500.0,28.5964,28.5964,28.5964,28.5964,1500.0
2012-11-29 10:35:00,29.56,29.59,29.56,29.59,1800.0,28.5771,28.6061,28.5771,28.6061,1800.0
2012-11-29 10:40:00,29.58,29.62,29.57,29.62,45600.0,28.5964,28.6351,28.5867,28.6351,45600.0
2012-11-29 10:45:00,29.62,29.66,29.62,29.64,5400.0,28.6351,28.6737,28.6351,28.6544,5400.0
2012-11-29 10:50:00,29.65,29.67,29.63,29.64,2400.0,28.6641,28.6834,28.6447,28.6544,2400.0
2012-11-29 10:55:00,29.64,29.66,29.62,29.65,3900.0,28.6544,28.6737,28.6351,28.6641,3900.0
2012-11-29 11:00:00,29.63,29.65,29.63,29.63,1800.0,28.6447,28.6641,28.6447,28.6447,1800.0
2012-11-29 11:05:00,29.65,29.67,29.63,29.66,30000.0,28.6641,28.6834,28.6447,28.6737,30000.0
2012-11-29 11:10:00,29.66,29.69,29.65,29.67,17700.0,28.6737,28.7027,28.6641,28.6834,17700.0
2012-11-29 11:15:00,29.69,29.69,29.67,29.67,900.0,28.7027,28.7027,28.6834,28.6834,900.0
2012-11-29 11:20:00,29.65,29.65,29.63,29.63,1200.0,28.6641,28.6641,28.6447,28.6447,1200.0
2012-11-29 11:25:00,29.63,29.67,29.63,29.67,2100.0,28.6447,28.6834,28.6447,28.6834,2100.0
2012-11-29 11:30:00,29.66,29.66,29.65,29.65,1800.0,28.6737,28.6737,28.6641,28.6641,1800.0
2012-11-29 11:35:00,29.64,29.65,29.64,29.65,8100.0,28.6544,28.6641,28.6544,28.6641,8100.0
2012-11-29 11:40:00,29.67,29.67,29.54,29.55,12300.0,28.6834,28.6834,28.5577,28.5674,12300.0
2012-11-29 11:45:00,29.51,29.55,29.51,29.55,600.0,28.5287,28.5674,28.5287,28.5674,600.0
2012-11-29 11:50:00,29.6,29.61,29.58,29.58,1500.0,28.6157,28.6254,28.5964,28.5964,1500.0
2012-11-29 11:55:00,29.58,29.58,29.58,29.58,0.0,28.5964,28.5964,28.5964,28.5964,0.0
2012-11-29 12:00:00,29.58,29.58,29.58,29.58,0.0,28.5964,28.5964,28.5964,28.5964,0.0
2012-11-29 12:05:00,29.59,29.59,29.56,29.57,1200.0,28.6061,28.6061,28.5771,28.5867,1200.0
2012-11-29 12:10:00,29.6,29.67,29.6,29.65,4800.0,28.6157,28.6834,28.6157,28.6641,4800.0
2012-11-29 12:15:00,29.64,29.66,29.64,29.64,1500.0,28.6544,28.6737,28.6544,28.6544,1500.0
2012-11-29 12:20:00,29.64,29.67,29.64,29.67,1500.0,28.6544,28.6834,28.6544,28.6834,1500.0
2012-11-29 12:25:00,29.67,29.68,29.67,29.68,1200.0,28.6834,28.6931,28.6834,28.6931,1200.0
2012-11-29 12:30:00,29.67,29.68,29.66,29.68,900.0,28.6834,28.6931,28.6737,28.6931,900.0
2012-11-29 12:35:00,29.67,29.67,29.66,29.67,6600.0,28.6834,28.6834,28.6737,28.6834,6600.0
2012-11-29 12:40:00,29.68,29.68,29.66,29.66,6300.0,28.6931,28.6931,28.6737,28.6737,6300.0
2012-11-29 12:45:00,29.66,29.7,29.66,29.7,3300.0,28.6737,28.7124,28.6737,28.7124,3300.0
2012-11-29 12:50:00,29.69,29.73,29.69,29.73,4800.0,28.7027,28.7414,28.7027,28.7414,4800.0
2012-11-29 12:55:00,29.72,29.72,29.72,29.72,4200.0,28.7317,28.7317,28.7317,28.7317,4200.0
2012-11-29 13:00:00,29.72,29.73,29.72,29.73,2100.0,28.7317,28.7414,28.7317,28.7414,2100.0
2012-11-29 13:05:00,29.72,29.73,29.72,29.72,16200.0,28.7317,28.7414,28.7317,28.7317,16200.0
2012-11-29 13:10:00,29.7,29.7,29.7,29.7,600.0,28.7124,28.7124,28.7124,28.7124,600.0
2012-11-29 13:15:00,29.72,29.73,29.72,29.72,2100.0,28.7317,28.7414,28.7317,28.7317,2100.0
2012-11-29 13:20:00,29.73,29.75,29.73,29.73,1200.0,28.7414,28.7607,28.7414,28.7414,1200.0
2012-11-29 13:25:00,29.73,29.73,29.72,29.72,600.0,28.7414,28.7414,28.7317,28.7317,600.0
2012-11-29 13:30:00,29.74,29.75,29.74,29.75,4500.0,28.7511,28.7607,28.7511,28.7607,4500.0
2012-11-29 13:35:00,29.78,29.78,29.76,29.76,2400.0,28.7897,28.7897,28.7704,28.7704,2400.0
2012-11-29 13:40:00,29.76,29.76,29.74,29.74,5700.0,28.7704,28.7704,28.7511,28.7511,5700.0
2012-11-29 13:45:00,29.74,29.75,29.74,29.75,900.0,28.7511,28.7607,28.7511,28.7607,900.0
2012-11-29 13:50:00,29.75,29.75,29.74,29.74,900.0,28.7607,28.7607,28.7511,28.7511,900.0
2012-11-29 13:55:00,29.76,29.76,29.73,29.73,1500.0,28.7704,28.7704,28.7414,28.7414,1500.0
2012-11-29 14:00:00,29.73,29.73,29.73,29.73,300.0,28.7414,28.7414,28.7414,28.7414,300.0
2012-11-29 14:05:00,29.72,29.72,29.72,29.72,1800.0,28.7317,28.7317,28.7317,28.7317,1800.0
2012-11-29 14:10:00,29.71,29.72,29.7,29.72,1200.0,28.7221,28.7317,28.7124,28.7317,1200.0
2012-11-29 14:15:00,29.74,29.76,29.73,29.75,2100.0,28.7511,28.7704,28.7414,28.7607,2100.0
2012-11-29 14:20:00,29.74,29.74,29.74,29.74,300.0,28.7511,28.7511,28.7511,28.7511,300.0
2012-11-29 14:25:00,29.75,29.76,29.75,29.75,4500.0,28.7607,28.7704,28.7607,28.7607,4500.0
2012-11-29 14:30:00,29.76,29.76,29.76,29.76,900.0,28.7704,28.7704,28.7704,28.7704,900.0
2012-11-29 14:35:00,29.76,29.77,29.76,29.76,12600.0,28.7704,28.7801,28.7704,28.7704,12600.0
2012-11-29 14:40:00,29.76,29.77,29.76,29.76,3000.0,28.7704,28.7801,28.7704,28.7704,3000.0
2012-11-29 14:45:00,29.76,29.77,29.75,29.77,3600.0,28.7704,28.7801,28.7607,28.7801,3600.0
2012-11-29 14:50:00,29.77,29.79,29.76,29.78,7200.0,28.7801,28.7994,28.7704,28.7897,7200.0
2012-11-29 14:55:00,29.77,29.79,29.76,29.76,6300.0,28.7801,28.7994,28.7704,28.7704,6300.0
2012-11-29 15:00:00,29.77,29.78,29.76,29.76,900.0,28.7801,28.7897,28.7704,28.7704,900.0
2012-11-29 15:05:00,29.76,29.78,29.74,29.76,1500.0,28.7704,28.7897,28.7511,28.7704,1500.0
2012-11-29 15:10:00,29.74,29.74,29.73,29.73,900.0,28.7511,28.7511,28.7414,28.7414,900.0
2012-11-29 15:15:00,29.73,29.74,29.73,29.74,900.0,28.7414,28.7511,28.7414,28.7511,900.0
2012-11-29 15:20:00,29.75,29.75,29.7,29.72,2700.0,28.7607,28.7607,28.7124,28.7317,2700.0
2012-11-29 15:25:00,29.72,29.74,29.72,29.73,1200.0,28.7317,28.7511,28.7317,28.7414,1200.0
2012-11-29 15:30:00,29.75,29.76,29.74,29.76,6600.0,28.7607,28.7704,28.7511,28.7704,6600.0
2012-11-29 15:35:00,29.78,29.78,29.76,29.76,2100.0,28.7897,28.7897,28.7704,28.7704,2100.0
2012-11-29 15:40:00,29.76,29.81,29.76,29.8,3900.0,28.7704,28.8187,28.7704,28.8091,3900.0
2012-11-29 15:45:00,29.8,29.82,29.8,29.82,4500.0,28.8091,28.8284,28.8091,28.8284,4500.0
2012-11-29 15:50:00,29.81,29.81,29.79,29.79,43500.0,28.8187,28.8187,28.7994,28.7994,43500.0
2012-11-29 15:55:00,29.8,29.81,29.78,29.8,46500.0,28.8091,28.8187,28.7897,28.8091,46500.0
2012-11-30 09:30:00,29.94,29.94,29.81,29.81,7800.0,28.9444,28.9444,28.8187,28.8187,7800.0
2012-11-30 09:35:00,29.8,29.8,29.68,29.69,11400.0,28.8091,28.8091,28.6931,28.7027,11400.0
2012-11-30 09:40:00,29.68,29.79,29.67,29.79,6900.0,28.6931,28.7994,28.6834,28.7994,6900.0
2012-11-30 09:45:00,29.75,29.75,29.73,29.73,3000.0,28.7607,28.7607,28.7414,28.7414,3000.0
2012-11-30 09:50:00,29.75,29.75,29.72,29.74,3600.0,28.7607,28.7607,28.7317,28.7511,3600.0
2012-11-30 09:55:00,29.77,29.77,29.75,29.75,2400.0,28.7801,28.7801,28.7607,28.7607,2400.0
2012-11-30 10:00:00,29.77,29.78,29.77,29.78,900.0,28.7801,28.7897,28.7801,28.7897,900.0
2012-11-30 10:05:00,29.77,29.77,29.7,29.7,6300.0,28.7801,28.7801,28.7124,28.7124,6300.0
2012-11-30 10:10:00,29.68,29.68,29.68,29.68,13800.0,28.6931,28.6931,28.6931,28.6931,13800.0
2012-11-30 10:15:00,29.67,29.68,29.67,29.67,2400.0,28.6834,28.6931,28.6834,28.6834,2400.0
2012-11-30 10:20:00,29.69,29.69,29.69,29.69,300.0,28.7027,28.7027,28.7027,28.7027,300.0
2012-11-30 10:25:00,29.7,29.7,29.68,29.69,9300.0,28.7124,28.7124,28.6931,28.7027,9300.0
2012-11-30 10:30:00,29.67,29.67,29.66,29.66,4500.0,28.6834,28.6834,28.6737,28.6737,4500.0
2012-11-30 10:35:00,29.66,29.67,29.66,29.66,2400.0,28.6737,28.6834,28.6737,28.6737,2400.0
2012-11-30 10:40:00,29.65,29.66,29.61,29.61,2100.0,28.6641,28.6737,28.6254,28.6254,2100.0
2012-11-30 10:45:00,29.62,29.62,29.59,29.59,3900.0,28.6351,28.6351,28.6061,28.6061,3900.0
2012-11-30 10:50:00,29.57,29.58,29.54,29.58,2700.0,28.5867,28.5964,28.5577,28.5964,2700.0
2012-11-30 10:55:00,29.6,29.61,29.59,29.59,15000.0,28.6157,28.6254,28.6061,28.6061,15000.0
2012-11-30 11:00:00,29.64,29.64,29.6,29.6,3900.0,28.6544,28.6544,28.6157,28.6157,3900.0
2012-11-30 11:05:00,29.6,29.6,29.57,29.57,1200.0,28.6157,28.6157,28.5867,28.5867,1200.0
2012-11-30 11:10:00,29.56,29.56,29.53,29.53,2700.0,28.5771,28.5771,28.5481,28.5481,2700.0
2012-11-30 11:15:00,29.52,29.52,29.49,29.49,2100.0,28.5384,28.5384,28.5094,28.5094,2100.0
2012-11-30 11:20:00,29.43,29.45,29.43,29.45,2100.0,28.4514,28.4707,28.4514,28.4707,2100.0
2012-11-30 11:25:00,29.46,29.46,29.45,29.45,2400.0,28.4804,28.4804,28.4707,28.4707,2400.0
2012-11-30 11:30:00,29.47,29.47,29.44,29.47,1200.0,28.4901,28.4901,28.461,28.4901,1200.0
2012-11-30 11:35:00,29.46,29.47,29.46,29.47,600.0,28.4804,28.4901,28.4804,28.4901,600.0
2012-11-30 11:40:00,29.49,29.52,29.49,29.5,16500.0,28.5094,28.5384,28.5094,28.5191,16500.0
2012-11-30 11:45:00,29.53,29.53,29.51,29.51,4800.0,28.5481,28.5481,28.5287,28.5287,4800.0
2012-11-30 11:50:00,29.53,29.55,29.52,29.54,3900.0,28.5481,28.5674,28.5384,28.5577,3900.0
2012-11-30 11:55:00,29.57,29.57,29.54,29.54,1800.0,28.5867,28.5867,28.5577,28.5577,1800.0
2012-11-30 12:00:00,29.52,29.55,29.52,29.52,3300.0,28.5384,28.5674,28.5384,28.5384,3300.0
2012-11-30 12:05:00,29.54,29.54,29.52,29.54,1500.0,28.5577,28.5577,28.5384,28.5577,1500.0
2012-11-30 12:10:00,29.53,29.53,29.5,29.52,2700.0,28.5481,28.5481,28.5191,28.5384,2700.0
2012-11-30 12:15:00,29.53,29.53,29.52,29.53,3600.0,28.5481,28.5481,28.5384,28.5481,3600.0
2012-11-30 12:20:00,29.5,29.51,29.5,29.51,1200.0,28.5191,28.5287,28.5191,28.5287,1200.0
2012-11-30 12:25:00,29.52,29.52,29.51,29.51,600.0,28.5384,28.5384,28.5287,28.5287,600.0
2012-11-30 12:30:00,29.53,29.54,29.53,29.53,3300.0,28.5481,28.5577,28.5481,28.5481,3300.0
2012-11-30 12:35:00,29.55,29.55,29.55,29.55,600.0,28.5674,28.5674,28.5674,28.5674,600.0
2012-11-30 12:40:00,29.55,29.55,29.55,29.55,300.0,28.5674,28.5674,28.5674,28.5674,300.0
2012-11-30 12:45:00,29.55,29.56,29.51,29.56,3300.0,28.5674,28.5771,28.5287,28.5771,3300.0
2012-11-30 12:50:00,29.54,29.54,29.5,29.51,1500.0,28.5577,28.5577,28.5191,28.5287,1500.0
2012-11-30 12:55:00,29.52,29.52,29.51,29.52,1500.0,28.5384,28.5384,28.5287,28.5384,1500.0
2012-11-30 13:00:00,29.53,29.56,29.53,29.54,1200.0,28.5481,28.5771,28.5481,28.5577,1200.0
2012-11-30 13:05:00,29.55,29.55,29.55,29.55,300.0,28.5674,28.5674,28.5674,28.5674,300.0
2012-11-30 13:10:00,29.56,29.57,29.56,29.56,900.0,28.5771,28.5867,28.5771,28.5771,900.0
2012-11-30 13:15:00,29.56,29.56,29.54,29.54,4500.0,28.5771,28.5771,28.5577,28.5577,4500.0
2012-11-30 13:20:00,29.54,29.58,29.54,29.58,4200.0,28.5577,28.5964,28.5577,28.5964,4200.0
2012-11-30 13:25:00,29.58,29.59,29.57,29.58,4800.0,28.5964,28.6061,28.5867,28.5964,4800.0
2012-11-30 13:30:00,29.58,29.58,29.56,29.57,900.0,28.5964,28.5964,28.5771,28.5867,900.0
2012-11-30 13:35:00,29.56,29.57,29.54,29.55,2400.0,28.5771,28.5867,28.5577,28.5674,2400.0
2012-11-30 13:40:00,29.55,29.55,29.54,29.54,600.0,28.5674,28.5674,28.5577,28.5577,600.0
2012-11-30 13:45:00,29.57,29.58,29.57,29.58,600.0,28.5867,28.5964,28.5867,28.5964,600.0
2012-11-30 13:50:00,29.6,29.6,29.58,29.59,1500.0,28.6157,28.6157,28.5964,28.6061,1500.0
2012-11-30 13:55:00,29.6,29.61,29.6,29.61,3000.0,28.6157,28.6254,28.6157,28.6254,3000.0
2012-11-30 14:00:00,29.6,29.6,29.6,29.6,1200.0,28.6157,28.6157,28.6157,28.6157,1200.0
2012-11-30 14:05:00,29.59,29.59,29.59,29.59,300.0,28.6061,28.6061,28.6061,28.6061,300.0
2012-11-30 14:10:00,29.6,29.6,29.58,29.58,3000.0,28.6157,28.6157,28.5964,28.5964,3000.0
2012-11-30 14:15:00,29.59,29.59,29.59,29.59,1500.0,28.6061,28.6061,28.6061,28.6061,1500.0
2012-11-30 14:20:00,29.6,29.64,29.6,29.64,1500.0,28.6157,28.6544,28.6157,28.6544,1500.0
2012-11-30 14:25:00,29.65,29.65,29.64,29.65,1500.0,28.6641,28.6641,28.6544,28.6641,1500.0
2012-11-30 14:30:00,29.65,29.65,29.63,29.63,3000.0,28.6641,28.6641,28.6447,28.6447,3000.0
2012-11-30 14:35:00,29.63,29.64,29.63,29.64,3600.0,28.6447,28.6544,28.6447,28.6544,3600.0
2012-11-30 14:40:00,29.61,29.63,29.61,29.63,1800.0,28.6254,28.6447,28.6254,28.6447,1800.0
2012-11-30 14:45:00,29.62,29.63,29.6,29.63,3000.0,28.6351,28.6447,28.6157,28.6447,3000.0
2012-11-30 14:50:00,29.63,29.63,29.62,29.62,2400.0,28.6447,28.6447,28.6351,28.6351,2400.0
2012-11-30 14:55:00,29.6,29.61,29.59,29.6,2700.0,28.6157,28.6254,28.6061,28.6157,2700.0
2012-11-30 15:00:00,29.59,29.59,29.59,29.59,1200.0,28.6061,28.6061,28.6061,28.6061,1200.0
2012-11-30 15:05:00,29.6,29.6,29.58,29.58,16800.0,28.6157,28.6157,28.5964,28.5964,16800.0
2012-11-30 15:10:00,29.6,29.62,29.6,29.62,600.0,28.6157,28.6351,28.6157,28.6351,600.0
2012-11-30 15:15:00,29.61,29.61,29.5,29.55,31500.0,28.6254,28.6254,28.5191,28.5674,31500.0
2012-11-30 15:20:00,29.55,29.56,29.52,29.55,108600.0,28.5674,28.5771,28.5384,28.5674,108600.0
2012-11-30 15:25:00,29.55,29.55,29.48,29.53,95400.0,28.5674,28.5674,28.4997,28.5481,95400.0
2012-11-30 15:30:00,29.54,29.54,29.51,29.53,3600.0,28.5577,28.5577,28.5287,28.5481,3600.0
2012-11-30 15:35:00,29.54,29.56,29.53,29.53,8100.0,28.5577,28.5771,28.5481,28.5481,8100.0
2012-11-30 15:40:00,29.5,29.54,29.5,29.54,2400.0,28.5191,28.5577,28.5191,28.5577,2400.0
2012-11-30 15:45:00,29.54,29.6,29.54,29.59,9900.0,28.5577,28.6157,28.5577,28.6061,9900.0
2012-11-30 15:50:00,29.59,29.64,29.59,29.64,65400.0,28.6061,28.6544,28.6061,28.6544,65400.0
2012-11-30 15:55:00,29.65,29.65,29.62,29.62,38100.0,28.6641,28.6641,28.6351,28.6351,38100.0
2012-12-03 09:30:00,29.88,29.88,29.62,29.73,10800.0,28.8864,28.8864,28.6351,28.7414,10800.0
2012-12-03 09:35:00,29.72,29.76,29.68,29.73,10500.0,28.7317,28.7704,28.6931,28.7414,10500.0
2012-12-03 09:40:00,29.69,29.7,29.62,29.62,28200.0,28.7027,28.7124,28.6351,28.6351,28200.0
2012-12-03 09:45:00,29.61,29.62,29.55,29.59,6300.0,28.6254,28.6351,28.5674,28.6061,6300.0
2012-12-03 09:50:00,29.58,29.67,29.58,29.63,66600.0,28.5964,28.6834,28.5964,28.6447,66600.0
2012-12-03 09:55:00,29.62,29.62,29.55,29.55,2100.0,28.6351,28.6351,28.5674,28.5674,2100.0
2012-12-03 10:00:00,29.72,29.72,29.44,29.44,3300.0,28.7317,28.7317,28.461,28.461,3300.0
2012-12-03 10:05:00,29.42,29.47,29.42,29.43,3000.0,28.4417,28.4901,28.4417,28.4514,3000.0
2012-12-03 10:10:00,29.45,29.48,29.45,29.48,1500.0,28.4707,28.4997,28.4707,28.4997,1500.0
2012-12-03 10:15:00,29.47,29.54,29.47,29.53,2400.0,28.4901,28.5577,28.4901,28.5481,2400.0
2012-12-03 10:20:00,29.54,29.55,29.52,29.55,3600.0,28.5577,28.5674,28.5384,28.5674,3600.0
2012-12-03 10:25:00,29.54,29.54,29.52,29.53,1200.0,28.5577,28.5577,28.5384,28.5481,1200.0
2012-12-03 10:30:00,29.51,29.51,29.5,29.5,1200.0,28.5287,28.5287,28.5191,28.5191,1200.0
2012-12-03 10:35:00,29.46,29.48,29.46,29.48,4200.0,28.4804,28.4997,28.4804,28.4997,4200.0
2012-12-03 10:40:00,29.49,29.51,29.46,29.46,3300.0,28.5094,28.5287,28.4804,28.4804,3300.0
2012-12-03 10:45:00,29.44,29.47,29.42,29.47,2400.0,28.461,28.4901,28.4417,28.4901,2400.0
2012-12-03 10:50:00,29.46,29.47,29.39,29.39,1800.0,28.4804,28.4901,28.4127,28.4127,1800.0
2012-12-03 10:55:00,29.37,29.38,29.35,29.37,15000.0,28.3934,28.403,28.374,28.3934,15000.0
2012-12-03 11:00:00,29.38,29.38,29.33,29.33,22800.0,28.403,28.403,28.3547,28.3547,22800.0
2012-12-03 11:05:00,29.33,29.36,29.32,29.36,9900.0,28.3547,28.3837,28.345,28.3837,9900.0
2012-12-03 11:10:00,29.33,29.38,29.33,29.38,3000.0,28.3547,28.403,28.3547,28.403,3000.0
2012-12-03 11:15:00,29.36,29.36,29.36,29.36,600.0,28.3837,28.3837,28.3837,28.3837,600.0
2012-12-03 11:20:00,29.38,29.38,29.32,29.32,8400.0,28.403,28.403,28.345,28.345,8400.0
2012-12-03 11:25:00,29.32,29.32,29.31,29.32,24600.0,28.345,28.345,28.3354,28.345,24600.0
2012-12-03 11:30:00,29.32,29.36,29.32,29.36,9300.0,28.345,28.3837,28.345,28.3837,9300.0
2012-12-03 11:35:00,29.38,29.38,29.38,29.38,600.0,28.403,28.403,28.403,28.403,600.0
2012-12-03 11:40:00,29.39,29.39,29.36,29.36,1500.0,28.4127,28.4127,28.3837,28.3837,1500.0
2012-12-03 11:45:00,29.37,29.39,29.37,29.39,1200.0,28.3934,28.4127,28.3934,28.4127,1200.0
2012-12-03 11:50:00,29.39,29.4,29.39,29.4,3900.0,28.4127,28.4224,28.4127,28.4224,3900.0
2012-12-03 11:55:00,29.4,29.41,29.4,29.41,900.0,28.4224,28.432,28.4224,28.432,900.0
2012-12-03 12:00:00,29.41,29.41,29.39,29.4,1200.0,28.432,28.432,28.4127,28.4224,1200.0
2012-12-03 12:05:00,29.4,29.41,29.4,29.41,1500.0,28.4224,28.432,28.4224,28.432,1500.0
2012-12-03 12:10:00,29.41,29.41,29.4,29.41,1800.0,28.432,28.432,28.4224,28.432,1800.0
2012-12-03 12:15:00,29.43,29.43,29.41,29.42,2400.0,28.4514,28.4514,28.432,28.4417,2400.0
2012-12-03 12:20:00,29.44,29.44,29.43,29.43,600.0,28.461,28.461,28.4514,28.4514,600.0
2012-12-03 12:25:00,29.43,29.43,29.4,29.4,3900.0,28.4514,28.4514,28.4224,28.4224,3900.0
2012-12-03 12:30:00,29.42,29.42,29.4,29.41,1500.0,28.4417,28.4417,28.4224,28.432,1500.0
2012-12-03 12:35:00,29.41,29.42,29.4,29.42,2700.0,28.432,28.4417,28.4224,28.4417,2700.0
2012-12-03 12:40:00,29.42,29.42,29.39,29.4,1800.0,28.4417,28.4417,28.4127,28.4224,1800.0
2012-12-03 12:45:00,29.38,29.39,29.36,29.36,2400.0,28.403,28.4127,28.3837,28.3837,2400.0
2012-12-03 12:50:00,29.36,29.38,29.35,29.38,1500.0,28.3837,28.403,28.374,28.403,1500.0
2012-12-03 12:55:00,29.37,29.38,29.34,29.34,4800.0,28.3934,28.403,28.3644,28.3644,4800.0
2012-12-03 13:00:00,29.33,29.33,29.28,29.28,5100.0,28.3547,28.3547,28.3064,28.3064,5100.0
2012-12-03 13:05:00,29.3,29.34,29.29,29.34,36900.0,28.3257,28.3644,28.316,28.3644,36900.0
2012-12-03 13:10:00,29.33,29.34,29.33,29.34,600.0,28.3547,28.3644,28.3547,28.3644,600.0
2012-12-03 13:15:00,29.33,29.35,29.33,29.35,900.0,28.3547,28.374,28.3547,28.374,900.0
2012-12-03 13:20:00,29.34,29.34,29.34,29.34,300.0,28.3644,28.3644,28.3644,28.3644,300.0
2012-12-03 13:25:00,29.35,29.37,29.35,29.37,600.0,28.374,28.3934,28.374,28.3934,600.0
2012-12-03 13:30:00,29.35,29.35,29.33,29.33,600.0,28.374,28.374,28.3547,28.3547,600.0
2012-12-03 13:35:00,29.32,29.32,29.3,29.31,1800.0,28.345,28.345,28.3257,28.3354,1800.0
2012-12-03 13:40:00,29.3,29.3,29.29,29.29,3600.0,28.3257,28.3257,28.316,28.316,3600.0
2012-12-03 13:45:00,29.3,29.33,29.3,29.33,1500.0,28.3257,28.3547,28.3257,28.3547,1500.0
2012-12-03 13:50:00,29.34,29.34,29.32,29.32,1800.0,28.3644,28.3644,28.345,28.345,1800.0
2012-12-03 13:55:00,29.33,29.33,29.33,29.33,300.0,28.3547,28.3547,28.3547,28.3547,300.0
2012-12-03 14:00:00,29.32,29.32,29.31,29.31,3900.0,28.345,28.345,28.3354,28.3354,3900.0
2012-12-03 14:05:00,29.33,29.36,29.33,29.36,3900.0,28.3547,28.3837,28.3547,28.3837,3900.0
2012-12-03 14:10:00,29.36,29.36,29.36,29.36,600.0,28.3837,28.3837,28.3837,28.3837,600.0
2012-12-03 14:15:00,29.37,29.39,29.37,29.39,900.0,28.3934,28.4127,28.3934,28.4127,900.0
2012-12-03 14:20:00,29.38,29.38,29.37,29.37,3300.0,28.403,28.403,28.3934,28.3934,3300.0
2012-12-03 14:25:00,29.36,29.36,29.36,29.36,900.0,28.3837,28.3837,28.3837,28.3837,900.0
2012-12-03 14:30:00,29.35,29.38,29.35,29.38,1200.0,28.374,28.403,28.374,28.403,1200.0
2012-12-03 14:35:00,29.37,29.37,29.36,29.36,1200.0,28.3934,28.3934,28.3837,28.3837,1200.0
2012-12-03 14:40:00,29.37,29.37,29.32,29.32,3900.0,28.3934,28.3934,28.345,28.345,3900.0
2012-12-03 14:45:00,29.32,29.32,29.32,29.32,600.0,28.345,28.345,28.345,28.345,600.0
2012-12-03 14:50:00,29.31,29.34,29.31,29.34,900.0,28.3354,28.3644,28.3354,28.3644,900.0
2012-12-03 14:55:00,29.34,29.34,29.34,29.34,0.0,28.3644,28.3644,28.3644,28.3644,0.0
2012-12-03 15:00:00,29.35,29.38,29.33,29.35,6000.0,28.374,28.403,28.3547,28.374,6000.0
2012-12-03 15:05:00,29.33,29.33,29.31,29.31,2100.0,28.3547,28.3547,28.3354,28.3354,2100.0
2012-12-03 15:10:00,29.3,29.32,29.3,29.32,5400.0,28.3257,28.345,28.3257,28.345,5400.0
2012-12-03 15:15:00,29.3,29.31,29.3,29.31,7200.0,28.3257,28.3354,28.3257,28.3354,7200.0
2012-12-03 15:20:00,29.3,29.32,29.3,29.32,900.0,28.3257,28.345,28.3257,28.345,900.0
2012-12-03 15:25:00,29.32,29.32,29.32,29.32,600.0,28.345,28.345,28.345,28.345,600.0
2012-12-03 15:30:00,29.32,29.33,29.32,29.33,2400.0,28.345,28.3547,28.345,28.3547,2400.0
2012-12-03 15:35:00,29.34,29.37,29.34,29.37,69600.0,28.3644,28.3934,28.3644,28.3934,69600.0
2012-12-03 15:40:00,29.37,29.39,29.37,29.38,55500.0,28.3934,28.4127,28.3934,28.403,55500.0
2012-12-03 15:45:00,29.39,29.39,29.37,29.37,15900.0,28.4127,28.4127,28.3934,28.3934,15900.0
2012-12-03 15:50:00,29.36,29.39,29.36,29.39,1500.0,28.3837,28.4127,28.3837,28.4127,1500.0
2012-12-03 15:55:00,29.39,29.4,29.37,29.38,12900.0,28.4127,28.4224,28.3934,28.403,12900.0
2012-12-04 09:30:00,29.55,29.55,29.33,29.36,12900.0,28.5674,28.5674,28.3547,28.3837,12900.0
2012-12-04 09:35:00,29.34,29.39,29.34,29.35,2400.0,28.3644,28.4127,28.3644,28.374,2400.0
2012-12-04 09:40:00,29.37,29.43,29.37,29.42,4500.0,28.3934,28.4514,28.3934,28.4417,4500.0
2012-12-04 09:45:00,29.42,29.42,29.41,29.42,15600.0,28.4417,28.4417,28.432,28.4417,15600.0
2012-12-04 09:50:00,29.42,29.46,29.42,29.46,12000.0,28.4417,28.4804,28.4417,28.4804,12000.0
2012-12-04 09:55:00,29.46,29.46,29.46,29.46,0.0,28.4804,28.4804,28.4804,28.4804,0.0
2012-12-04 10:00:00,29.4,29.4,29.4,29.4,300.0,28.4224,28.4224,28.4224,28.4224,300.0
2012-12-04 10:05:00,29.4,29.4,29.4,29.4,900.0,28.4224,28.4224,28.4224,28.4224,900.0
2012-12-04 10:10:00,29.43,29.43,29.42,29.42,8400.0,28.4514,28.4514,28.4417,28.4417,8400.0
2012-12-04 10:15:00,29.43,29.43,29.38,29.38,3600.0,28.4514,28.4514,28.403,28.403,3600.0
2012-12-04 10:20:00,29.36,29.36,29.3,29.3,1500.0,28.3837,28.3837,28.3257,28.3257,1500.0
2012-12-04 10:25:00,29.3,29.3,29.29,29.29,4200.0,28.3257,28.3257,28.316,28.316,4200.0
2012-12-04 10:30:00,29.27,29.27,29.23,29.23,4800.0,28.2967,28.2967,28.258,28.258,4800.0
2012-12-04 10:35:00,29.23,29.23,29.19,29.2,95400.0,28.258,28.258,28.2194,28.229,95400.0
2012-12-04 10:40:00,29.23,29.23,29.23,29.23,2100.0,28.258,28.258,28.258,28.258,2100.0
2012-12-04 10:45:00,29.23,29.25,29.23,29.23,4200.0,28.258,28.2774,28.258,28.258,4200.0
2012-12-04 10:50:00,29.27,29.27,29.23,29.23,17100.0,28.2967,28.2967,28.258,28.258,17100.0
2012-12-04 10:55:00,29.25,29.25,29.25,29.25,1200.0,28.2774,28.2774,28.2774,28.2774,1200.0
2012-12-04 11:00:00,29.21,29.21,29.2,29.2,600.0,28.2387,28.2387,28.229,28.229,600.0
2012-12-04 11:05:00,29.2,29.2,29.2,29.2,0.0,28.229,28.229,28.229,28.229,0.0
2012-12-04 11:10:00,29.17,29.17,29.17,29.17,600.0,28.2,28.2,28.2,28.2,600.0
2012-12-04 11:15:00,29.17,29.17,29.17,29.17,0.0,28.2,28.2,28.2,28.2,0.0
2012-12-04 11:20:00,29.24,29.24,29.24,29.24,600.0,28.2677,28.2677,28.2677,28.2677,600.0
2012-12-04 11:25:00,29.24,29.24,29.24,29.24,900.0,28.2677,28.2677,28.2677,28.2677,900.0
2012-12-04 11:30:00,29.2,29.22,29.2,29.22,900.0,28.229,28.2484,28.229,28.2484,900.0
2012-12-04 11:35:00,29.22,29.22,29.22,29.22,0.0,28.2484,28.2484,28.2484,28.2484,0.0
2012-12-04 11:40:00,29.26,29.27,29.26,29.27,600.0,28.287,28.2967,28.287,28.2967,600.0
2012-12-04 11:45:00,29.27,29.27,29.27,29.27,0.0,28.2967,28.2967,28.2967,28.2967,0.0
2012-12-04 11:50:00,29.27,29.27,29.25,29.25,600.0,28.2967,28.2967,28.2774,28.2774,600.0
2012-12-04 11:55:00,29.24,29.24,29.24,29.24,300.0,28.2677,28.2677,28.2677,28.2677,300.0
2012-12-04 12:00:00,29.21,29.21,29.18,29.18,600.0,28.2387,28.2387,28.2097,28.2097,600.0
2012-12-04 12:05:00,29.17,29.17,29.15,29.16,6600.0,28.2,28.2,28.1807,28.1904,6600.0
2012-12-04 12:10:00,29.17,29.17,29.17,29.17,1500.0,28.2,28.2,28.2,28.2,1500.0
2012-12-04 12:15:00,29.17,29.17,29.17,29.17,0.0,28.2,28.2,28.2,28.2,0.0
2012-12-04 12:20:00,29.13,29.13,29.13,29.13,900.0,28.1614,28.1614,28.1614,28.1614,900.0
2012-12-04 12:25:00,29.13,29.18,29.13,29.18,3600.0,28.1614,28.2097,28.1614,28.2097,3600.0
2012-12-04 12:30:00,29.16,29.17,29.16,29.17,1200.0,28.1904,28.2,28.1904,28.2,1200.0
2012-12-04 12:35:00,29.18,29.18,29.15,29.15,2700.0,28.2097,28.2097,28.1807,28.1807,2700.0
2012-12-04 12:40:00,29.19,29.19,29.16,29.16,1800.0,28.2194,28.2194,28.1904,28.1904,1800.0
2012-12-04 12:45:00,29.16,29.16,29.16,29.16,0.0,28.1904,28.1904,28.1904,28.1904,0.0
2012-12-04 12:50:00,29.18,29.18,29.14,29.14,4500.0,28.2097,28.2097,28.171,28.171,4500.0
2012-12-04 12:55:00,29.16,29.17,29.16,29.17,2400.0,28.1904,28.2,28.1904,28.2,2400.0
2012-12-04 13:00:00,29.15,29.15,29.13,29.13,4200.0,28.1807,28.1807,28.1614,28.1614,4200.0
2012-12-04 13:05:00,29.15,29.15,29.15,29.15,300.0,28.1807,28.1807,28.1807,28.1807,300.0
2012-12-04 13:10:00,29.18,29.18,29.18,29.18,300.0,28.2097,28.2097,28.2097,28.2097,300.0
2012-12-04 13:15:00,29.2,29.2,29.2,29.2,300.0,28.229,28.229,28.229,28.229,300.0
2012-12-04 13:20:00,29.2,29.2,29.2,29.2,300.0,28.229,28.229,28.229,28.229,300.0
2012-12-04 13:25:00,29.2,29.22,29.2,29.22,1200.0,28.229,28.2484,28.229,28.2484,1200.0
2012-12-04 13:30:00,29.2,29.2,29.2,29.2,900.0,28.229,28.229,28.229,28.229,900.0
2012-12-04 13:35:00,29.21,29.22,29.21,29.22,5400.0,28.2387,28.2484,28.2387,28.2484,5400.0
2012-12-04 13:40:00,29.22,29.29,29.22,29.27,2700.0,28.2484,28.316,28.2484,28.2967,2700.0
2012-12-04 13:45:00,29.26,29.28,29.26,29.28,2700.0,28.287,28.3064,28.287,28.3064,2700.0
2012-12-04 13:50:00,29.28,29.35,29.28,29.35,6900.0,28.3064,28.374,28.3064,28.374,6900.0
2012-12-04 13:55:00,29.37,29.37,29.33,29.33,1800.0,28.3934,28.3934,28.3547,28.3547,1800.0
2012-12-04 14:00:00,29.34,29.38,29.34,29.34,19200.0,28.3644,28.403,28.3644,28.3644,19200.0
2012-12-04 14:05:00,29.34,29.34,29.33,29.34,3900.0,28.3644,28.3644,28.3547,28.3644,3900.0
2012-12-04 14:10:00,29.32,29.32,29.29,29.29,33000.0,28.345,28.345,28.316,28.316,33000.0
2012-12-04 14:15:00,29.29,29.29,29.28,29.28,3000.0,28.316,28.316,28.3064,28.3064,3000.0
2012-12-04 14:20:00,29.28,29.31,29.28,29.3,11100.0,28.3064,28.3354,28.3064,28.3257,11100.0
2012-12-04 14:25:00,29.3,29.3,29.28,29.28,19800.0,28.3257,28.3257,28.3064,28.3064,19800.0
2012-12-04 14:30:00,29.28,29.29,29.27,29.29,1200.0,28.3064,28.316,28.2967,28.316,1200.0
2012-12-04 14:35:00,29.29,29.29,29.29,29.29,0.0,28.316,28.316,28.316,28.316,0.0
2012-12-04 14:40:00,29.3,29.31,29.28,29.3,2700.0,28.3257,28.3354,28.3064,28.3257,2700.0
2012-12-04 14:45:00,29.31,29.31,29.31,29.31,300.0,28.3354,28.3354,28.3354,28.3354,300.0
2012-12-04 14:50:00,29.32,29.32,29.32,29.32,300.0,28.345,28.345,28.345,28.345,300.0
2012-12-04 14:55:00,29.31,29.31,29.28,29.28,900.0,28.3354,28.3354,28.3064,28.3064,900.0
2012-12-04 15:00:00,29.28,29.28,29.28,29.28,0.0,28.3064,28.3064,28.3064,28.3064,0.0
2012-12-04 15:05:00,29.33,29.36,29.33,29.36,1200.0,28.3547,28.3837,28.3547,28.3837,1200.0
2012-12-04 15:10:00,29.36,29.36,29.36,29.36,0.0,28.3837,28.3837,28.3837,28.3837,0.0
2012-12-04 15:15:00,29.33,29.35,29.33,29.35,600.0,28.3547,28.374,28.3547,28.374,600.0
2012-12-04 15:20:00,29.34,29.34,29.34,29.34,300.0,28.3644,28.3644,28.3644,28.3644,300.0
2012-12-04 15:25:00,29.35,29.37,29.35,29.37,600.0,28.374,28.3934,28.374,28.3934,600.0
2012-12-04 15:30:00,29.34,29.34,29.32,29.32,1200.0,28.3644,28.3644,28.345,28.345,1200.0
2012-12-04 15:35:00,29.3,29.34,29.3,29.34,900.0,28.3257,28.3644,28.3257,28.3644,900.0
2012-12-04 15:40:00,29.34,29.34,29.34,29.34,300.0,28.3644,28.3644,28.3644,28.3644,300.0
2012-12-04 15:45:00,29.34,29.34,29.31,29.33,1500.0,28.3644,28.3644,28.3354,28.3547,1500.0
2012-12-04 15:50:00,29.33,29.33,29.29,29.3,1200.0,28.3547,28.3547,28.316,28.3257,1200.0
2012-12-04 15:55:00,29.31,29.32,29.3,29.32,4500.0,28.3354,28.345,28.3257,28.345,4500.0
2012-12-05 09:30:00,29.42,29.42,29.37,29.37,3900.0,28.4417,28.4417,28.3934,28.3934,3900.0
2012-12-05 09:35:00,29.37,29.38,29.35,29.35,3600.0,28.3934,28.403,28.374,28.374,3600.0
2012-12-05 09:40:00,29.36,29.36,29.33,29.34,900.0,28.3837,28.3837,28.3547,28.3644,900.0
2012-12-05 09:45:00,29.35,29.35,29.23,29.23,38700.0,28.374,28.374,28.258,28.258,38700.0
2012-12-05 09:50:00,29.25,29.27,29.25,29.27,5400.0,28.2774,28.2967,28.2774,28.2967,5400.0
2012-12-05 09:55:00,29.23,29.23,29.23,29.23,600.0,28.258,28.258,28.258,28.258,600.0
2012-12-05 10:00:00,29.15,29.15,29.08,29.08,3900.0,28.1807,28.1807,28.113,28.113,3900.0
2012-12-05 10:05:00,29.08,29.08,29.08,29.08,0.0,28.113,28.113,28.113,28.113,0.0
2012-12-05 10:10:00,29.16,29.16,29.15,29.15,900.0,28.1904,28.1904,28.1807,28.1807,900.0
2012-12-05 10:15:00,29.2,29.2,29.2,29.2,300.0,28.229,28.229,28.229,28.229,300.0
2012-12-05 10:20:00,29.18,29.18,29.18,29.18,900.0,28.2097,28.2097,28.2097,28.2097,900.0
2012-12-05 10:25:00,29.12,29.12,29.12,29.12,3000.0,28.1517,28.1517,28.1517,28.1517,3000.0
2012-12-05 10:30:00,29.06,29.1,29.04,29.1,5100.0,28.0937,28.1324,28.0744,28.1324,5100.0
2012-12-05 10:35:00,29.08,29.08,29.07,29.07,600.0,28.113,28.113,28.1034,28.1034,600.0
2012-12-05 10:40:00,29.03,29.03,28.97,28.97,8700.0,28.0647,28.0647,28.0067,28.0067,8700.0
2012-12-05 10:45:00,28.95,28.99,28.95,28.99,34500.0,27.9873,28.026,27.9873,28.026,34500.0
2012-12-05 10:50:00,29.0,29.06,29.0,29.03,54000.0,28.0357,28.0937,28.0357,28.0647,54000.0
2012-12-05 10:55:00,28.99,29.05,28.98,29.05,60300.0,28.026,28.084,28.0163,28.084,60300.0
2012-12-05 11:00:00,29.02,29.06,29.01,29.06,2700.0,28.055,28.0937,28.0453,28.0937,2700.0
2012-12-05 11:05:00,29.08,29.1,29.08,29.09,24300.0,28.113,28.1324,28.113,28.1227,24300.0
2012-12-05 11:10:00,29.07,29.07,29.07,29.07,600.0,28.1034,28.1034,28.1034,28.1034,600.0
2012-12-05 11:15:00,29.11,29.11,29.07,29.07,2100.0,28.142,28.142,28.1034,28.1034,2100.0
2012-12-05 11:20:00,29.07,29.07,29.07,29.07,0.0,28.1034,28.1034,28.1034,28.1034,0.0
2012-12-05 11:25:00,29.06,29.07,29.03,29.03,39900.0,28.0937,28.1034,28.0647,28.0647,39900.0
2012-12-05 11:30:00,29.03,29.06,29.03,29.06,16800.0,28.0647,28.0937,28.0647,28.0937,16800.0
2012-12-05 11:35:00,29.09,29.09,29.08,29.08,900.0,28.1227,28.1227,28.113,28.113,900.0
2012-12-05 11:40:00,29.07,29.07,29.07,29.07,1200.0,28.1034,28.1034,28.1034,28.1034,1200.0
2012-12-05 11:45:00,29.09,29.1,29.07,29.08,16200.0,28.1227,28.1324,28.1034,28.113,16200.0
2012-12-05 11:50:00,29.07,29.08,29.04,29.04,2100.0,28.1034,28.113,28.0744,28.0744,2100.0
2012-12-05 11:55:00,29.08,29.13,29.08,29.11,3000.0,28.113,28.1614,28.113,28.142,3000.0
2012-12-05 12:00:00,29.16,29.17,29.16,29.17,600.0,28.1904,28.2,28.1904,28.2,600.0
2012-12-05 12:05:00,29.19,29.19,29.14,29.14,1800.0,28.2194,28.2194,28.171,28.171,1800.0
2012-12-05 12:10:00,29.16,29.16,29.12,29.12,600.0,28.1904,28.1904,28.1517,28.1517,600.0
2012-12-05 12:15:00,29.1,29.14,29.1,29.14,600.0,28.1324,28.171,28.1324,28.171,600.0
2012-12-05 12:20:00,29.14,29.14,29.14,29.14,300.0,28.171,28.171,28.171,28.171,300.0
2012-12-05 12:25:00,29.15,29.18,29.13,29.13,25500.0,28.1807,28.2097,28.1614,28.1614,25500.0
2012-12-05 12:30:00,29.16,29.2,29.16,29.2,600.0,28.1904,28.229,28.1904,28.229,600.0
2012-12-05 12:35:00,29.22,29.22,29.22,29.22,300.0,28.2484,28.2484,28.2484,28.2484,300.0
2012-12-05 12:40:00,29.25,29.27,29.25,29.27,900.0,28.2774,28.2967,28.2774,28.2967,900.0
2012-12-05 12:45:00,29.2,29.2,29.19,29.19,600.0,28.229,28.229,28.2194,28.2194,600.0
2012-12-05 12:50:00,29.19,29.19,29.19,29.19,0.0,28.2194,28.2194,28.2194,28.2194,0.0
2012-12-05 12:55:00,29.19,29.19,29.18,29.18,600.0,28.2194,28.2194,28.2097,28.2097,600.0
2012-12-05 13:00:00,29.18,29.18,29.18,29.18,0.0,28.2097,28.2097,28.2097,28.2097,0.0
2012-12-05 13:05:00,29.18,29.19,29.18,29.19,600.0,28.2097,28.2194,28.2097,28.2194,600.0
2012-12-05 13:10:00,29.19,29.22,29.18,29.22,27600.0,28.2194,28.2484,28.2097,28.2484,27600.0
2012-12-05 13:15:00,29.22,29.22,29.19,29.19,8700.0,28.2484,28.2484,28.2194,28.2194,8700.0
2012-12-05 13:20:00,29.2,29.25,29.18,29.25,32400.0,28.229,28.2774,28.2097,28.2774,32400.0
2012-12-05 13:25:00,29.25,29.25,29.22,29.23,2700.0,28.2774,28.2774,28.2484,28.258,2700.0
2012-12-05 13:30:00,29.22,29.22,29.22,29.22,600.0,28.2484,28.2484,28.2484,28.2484,600.0
2012-12-05 13:35:00,29.21,29.21,29.21,29.21,300.0,28.2387,28.2387,28.2387,28.2387,300.0
2012-12-05 13:40:00,29.21,29.21,29.21,29.21,300.0,28.2387,28.2387,28.2387,28.2387,300.0
2012-12-05 13:45:00,29.2,29.21,29.2,29.2,1800.0,28.229,28.2387,28.229,28.229,1800.0
2012-12-05 13:50:00,29.25,29.32,29.25,29.3,6900.0,28.2774,28.345,28.2774,28.3257,6900.0
2012-12-05 13:55:00,29.3,29.31,29.29,29.29,900.0,28.3257,28.3354,28.316,28.316,900.0
2012-12-05 14:00:00,29.28,29.31,29.27,29.31,10500.0,28.3064,28.3354,28.2967,28.3354,10500.0
2012-12-05 14:05:00,29.3,29.3,29.3,29.3,900.0,28.3257,28.3257,28.3257,28.3257,900.0
2012-12-05 14:10:00,29.32,29.32,29.32,29.32,300.0,28.345,28.345,28.345,28.345,300.0
2012-12-05 14:15:00,29.33,29.34,29.33,29.34,4200.0,28.3547,28.3644,28.3547,28.3644,4200.0
2012-12-05 14:20:00,29.34,29.34,29.32,29.32,1500.0,28.3644,28.3644,28.345,28.345,1500.0
2012-12-05 14:25:00,29.3,29.3,29.29,29.29,600.0,28.3257,28.3257,28.316,28.316,600.0
2012-12-05 14:30:00,29.3,29.3,29.3,29.3,300.0,28.3257,28.3257,28.3257,28.3257,300.0
2012-12-05 14:35:00,29.3,29.3,29.3,29.3,0.0,28.3257,28.3257,28.3257,28.3257,0.0
2012-12-05 14:40:00,29.32,29.33,29.3,29.32,5100.0,28.345,28.3547,28.3257,28.345,5100.0
2012-12-05 14:45:00,29.31,29.32,29.31,29.31,2400.0,28.3354,28.345,28.3354,28.3354,2400.0
2012-12-05 14:50:00,29.32,29.32,29.32,29.32,300.0,28.345,28.345,28.345,28.345,300.0
2012-12-05 14:55:00,29.3,29.3,29.3,29.3,300.0,28.3257,28.3257,28.3257,28.3257,300.0
2012-12-05 15:00:00,29.33,29.36,29.33,29.36,1800.0,28.3547,28.3837,28.3547,28.3837,1800.0
2012-12-05 15:05:00,29.37,29.38,29.37,29.37,3300.0,28.3934,28.403,28.3934,28.3934,3300.0
2012-12-05 15:10:00,29.4,29.41,29.4,29.4,900.0,28.4224,28.432,28.4224,28.4224,900.0
2012-12-05 15:15:00,29.41,29.41,29.37,29.37,1800.0,28.432,28.432,28.3934,28.3934,1800.0
2012-12-05 15:20:00,29.32,29.32,29.29,29.29,2100.0,28.345,28.345,28.316,28.316,2100.0
2012-12-05 15:25:00,29.29,29.32,29.28,29.3,8400.0,28.316,28.345,28.3064,28.3257,8400.0
2012-12-05 15:30:00,29.34,29.34,29.34,29.34,300.0,28.3644,28.3644,28.3644,28.3644,300.0
2012-12-05 15:35:00,29.33,29.33,29.32,29.32,600.0,28.3547,28.3547,28.345,28.345,600.0
2012-12-05 15:40:00,29.32,29.32,29.29,29.29,2700.0,28.345,28.345,28.316,28.316,2700.0
2012-12-05 15:45:00,29.26,29.26,29.22,29.23,6000.0,28.287,28.287,28.2484,28.258,6000.0
2012-12-05 15:50:00,29.25,29.29,29.25,29.28,3600.0,28.2774,28.316,28.2774,28.3064,3600.0
2012-12-05 15:55:00,29.28,29.28,29.22,29.24,42600.0,28.3064,28.3064,28.2484,28.2677,42600.0
2012-12-06 09:30:00,29.2,29.29,29.2,29.25,6600.0,28.229,28.316,28.229,28.2774,6600.0
2012-12-06 09:35:00,29.25,29.27,29.21,29.26,12000.0,28.2774,28.2967,28.2387,28.287,12000.0
2012-12-06 09:40:00,29.27,29.28,29.17,29.18,5700.0,28.2967,28.3064,28.2,28.2097,5700.0
2012-12-06 09:45:00,29.18,29.23,29.18,29.23,3900.0,28.2097,28.258,28.2097,28.258,3900.0
2012-12-06 09:50:00,29.21,29.23,29.17,29.23,3900.0,28.2387,28.258,28.2,28.258,3900.0
2012-12-06 09:55:00,29.22,29.25,29.22,29.25,1200.0,28.2484,28.2774,28.2484,28.2774,1200.0
2012-12-06 10:00:00,29.23,29.28,29.23,29.28,1200.0,28.258,28.3064,28.258,28.3064,1200.0
2012-12-06 10:05:00,29.28,29.28,29.28,29.28,0.0,28.3064,28.3064,28.3064,28.3064,0.0
2012-12-06 10:10:00,29.26,29.26,29.26,29.26,600.0,28.287,28.287,28.287,28.287,600.0
2012-12-06 10:15:00,29.19,29.21,29.14,29.14,2700.0,28.2194,28.2387,28.171,28.171,2700.0
2012-12-06 10:20:00,29.17,29.2,29.14,29.19,5700.0,28.2,28.229,28.171,28.2194,5700.0
2012-12-06 10:25:00,29.2,29.22,29.18,29.21,3300.0,28.229,28.2484,28.2097,28.2387,3300.0
2012-12-06 10:30:00,29.21,29.24,29.19,29.23,17100.0,28.2387,28.2677,28.2194,28.258,17100.0
2012-12-06 10:35:00,29.25,29.35,29.25,29.34,2400.0,28.2774,28.374,28.2774,28.3644,2400.0
2012-12-06 10:40:00,29.38,29.43,29.38,29.43,106800.0,28.403,28.4514,28.403,28.4514,106800.0
2012-12-06 10:45:00,29.43,29.43,29.43,29.43,0.0,28.4514,28.4514,28.4514,28.4514,0.0
2012-12-06 10:50:00,29.47,29.47,29.45,29.45,600.0,28.4901,28.4901,28.4707,28.4707,600.0
2012-12-06 10:55:00,29.45,29.46,29.44,29.44,1500.0,28.4707,28.4804,28.461,28.461,1500.0
2012-12-06 11:00:00,29.47,29.47,29.46,29.46,1500.0,28.4901,28.4901,28.4804,28.4804,1500.0
2012-12-06 11:05:00,29.44,29.44,29.44,29.44,600.0,28.461,28.461,28.461,28.461,600.0
2012-12-06 11:10:00,29.44,29.44,29.44,29.44,0.0,28.461,28.461,28.461,28.461,0.0
2012-12-06 11:15:00,29.45,29.45,29.45,29.45,600.0,28.4707,28.4707,28.4707,28.4707,600.0
2012-12-06 11:20:00,29.45,29.47,29.45,29.47,900.0,28.4707,28.4901,28.4707,28.4901,900.0
2012-12-06 11:25:00,29.47,29.47,29.47,29.47,0.0,28.4901,28.4901,28.4901,28.4901,0.0
2012-12-06 11:30:00,29.45,29.45,29.45,29.45,600.0,28.4707,28.4707,28.4707,28.4707,600.0
2012-12-06 11:35:00,29.45,29.45,29.45,29.45,0.0,28.4707,28.4707,28.4707,28.4707,0.0
2012-12-06 11:40:00,29.48,29.48,29.48,29.48,600.0,28.4997,28.4997,28.4997,28.4997,600.0
2012-12-06 11:45:00,29.48,29.48,29.48,29.48,0.0,28.4997,28.4997,28.4997,28.4997,0.0
2012-12-06 11:50:00,29.46,29.47,29.45,29.47,900.0,28.4804,28.4901,28.4707,28.4901,900.0
2012-12-06 11:55:00,29.44,29.44,29.4,29.4,1200.0,28.461,28.461,28.4224,28.4224,1200.0
2012-12-06 12:00:00,29.39,29.39,29.39,29.39,300.0,28.4127,28.4127,28.4127,28.4127,300.0
2012-12-06 12:05:00,29.39,29.39,29.39,29.39,0.0,28.4127,28.4127,28.4127,28.4127,0.0
2012-12-06 12:10:00,29.39,29.39,29.39,29.39,0.0,28.4127,28.4127,28.4127,28.4127,0.0
2012-12-06 12:15:00,29.39,29.39,29.39,29.39,0.0,28.4127,28.4127,28.4127,28.4127,0.0
2012-12-06 12:20:00,29.39,29.39,29.39,29.39,0.0,28.4127,28.4127,28.4127,28.4127,0.0
2012-12-06 12:25:00,29.27,29.29,29.27,29.29,1800.0,28.2967,28.316,28.2967,28.316,1800.0
2012-12-06 12:30:00,29.29,29.29,29.29,29.29,300.0,28.316,28.316,28.316,28.316,300.0
2012-12-06 12:35:00,29.29,29.29,29.29,29.29,0.0,28.316,28.316,28.316,28.316,0.0
2012-12-06 12:40:00,29.28,29.28,29.28,29.28,300.0,28.3064,28.3064,28.3064,28.3064,300.0
2012-12-06 12:45:00,29.31,29.31,29.31,29.31,300.0,28.3354,28.3354,28.3354,28.3354,300.0
2012-12-06 12:50:00,29.31,29.31,29.31,29.31,0.0,28.3354,28.3354,28.3354,28.3354,0.0
2012-12-06 12:55:00,29.31,29.31,29.31,29.31,0.0,28.3354,28.3354,28.3354,28.3354,0.0
2012-12-06 13:00:00,29.31,29.31,29.31,29.31,0.0,28.3354,28.3354,28.3354,28.3354,0.0
2012-12-06 13:05:00,29.29,29.29,29.29,29.29,300.0,28.316,28.316,28.316,28.316,300.0
2012-12-06 13:10:00,29.28,29.3,29.28,29.28,1200.0,28.3064,28.3257,28.3064,28.3064,1200.0
2012-12-06 13:15:00,29.28,29.3,29.28,29.3,600.0,28.3064,28.3257,28.3064,28.3257,600.0
2012-12-06 13:20:00,29.3,29.3,29.3,29.3,300.0,28.3257,28.3257,28.3257,28.3257,300.0
2012-12-06 13:25:00,29.29,29.29,29.29,29.29,300.0,28.316,28.316,28.316,28.316,300.0
2012-12-06 13:30:00,29.29,29.29,29.28,29.28,600.0,28.316,28.316,28.3064,28.3064,600.0
2012-12-06 13:35:00,29.28,29.28,29.28,29.28,0.0,28.3064,28.3064,28.3064,28.3064,0.0
2012-12-06 13:40:00,29.28,29.28,29.28,29.28,0.0,28.3064,28.3064,28.3064,28.3064,0.0
2012-12-06 13:45:00,29.27,29.29,29.27,29.29,900.0,28.2967,28.316,28.2967,28.316,900.0
2012-12-06 13:50:00,29.29,29.29,29.29,29.29,0.0,28.316,28.316,28.316,28.316,0.0
2012-12-06 13:55:00,29.3,29.3,29.3,29.3,300.0,28.3257,28.3257,28.3257,28.3257,300.0
2012-12-06 14:00:00,29.29,29.29,29.29,29.29,300.0,28.316,28.316,28.316,28.316,300.0
2012-12-06 14:05:00,29.27,29.27,29.27,29.27,300.0,28.2967,28.2967,28.2967,28.2967,300.0
2012-12-06 14:10:00,29.29,29.29,29.29,29.29,900.0,28.316,28.316,28.316,28.316,900.0
2012-12-06 14:15:00,29.29,29.29,29.29,29.29,0.0,28.316,28.316,28.316,28.316,0.0
2012-12-06 14:20:00,29.25,29.27,29.25,29.27,600.0,28.2774,28.2967,28.2774,28.2967,600.0
2012-12-06 14:25:00,29.28,29.28,29.28,29.28,900.0,28.3064,28.3064,28.3064,28.3064,900.0
2012-12-06 14:30:00,29.28,29.28,29.27,29.27,900.0,28.3064,28.3064,28.2967,28.2967,900.0
2012-12-06 14:35:00,29.26,29.26,29.26,29.26,600.0,28.287,28.287,28.287,28.287,600.0
2012-12-06 14:40:00,29.26,29.26,29.26,29.26,300.0,28.287,28.287,28.287,28.287,300.0
2012-12-06 14:45:00,29.26,29.26,29.26,29.26,900.0,28.287,28.287,28.287,28.287,900.0
2012-12-06 14:50:00,29.23,29.27,29.23,29.27,4500.0,28.258,28.2967,28.258,28.2967,4500.0
2012-12-06 14:55:00,29.27,29.27,29.27,29.27,0.0,28.2967,28.2967,28.2967,28.2967,0.0
2012-12-06 15:00:00,29.24,29.24,29.24,29.24,1200.0,28.2677,28.2677,28.2677,28.2677,1200.0
2012-12-06 15:05:00,29.23,29.23,29.23,29.23,300.0,28.258,28.258,28.258,28.258,300.0
2012-12-06 15:10:00,29.23,29.23,29.19,29.2,3000.0,28.258,28.258,28.2194,28.229,3000.0
2012-12-06 15:15:00,29.19,29.19,29.19,29.19,600.0,28.2194,28.2194,28.2194,28.2194,600.0
2012-12-06 15:20:00,29.2,29.21,29.19,29.21,1800.0,28.229,28.2387,28.2194,28.2387,1800.0
2012-12-06 15:25:00,29.22,29.22,29.18,29.18,1200.0,28.2484,28.2484,28.2097,28.2097,1200.0
2012-12-06 15:30:00,29.2,29.21,29.2,29.21,900.0,28.229,28.2387,28.229,28.2387,900.0
2012-12-06 15:35:00,29.22,29.22,29.22,29.22,600.0,28.2484,28.2484,28.2484,28.2484,600.0
2012-12-06 15:40:00,29.21,29.21,29.21,29.21,300.0,28.2387,28.2387,28.2387,28.2387,300.0
2012-12-06 15:45:00,29.21,29.21,29.19,29.2,1800.0,28.2387,28.2387,28.2194,28.229,1800.0
2012-12-06 15:50:00,29.21,29.22,29.21,29.21,900.0,28.2387,28.2484,28.2387,28.2387,900.0
2012-12-06 15:55:00,29.21,29.22,29.18,29.22,3900.0,28.2387,28.2484,28.2097,28.2484,3900.0
2012-12-07 09:30:00,29.36,29.36,29.26,29.28,23100.0,28.3837,28.3837,28.287,28.3064,23100.0
2012-12-07 09:35:00,29.29,29.29,29.23,29.29,55200.0,28.316,28.316,28.258,28.316,55200.0
2012-12-07 09:40:00,29.26,29.31,29.23,29.3,12900.0,28.287,28.3354,28.258,28.3257,12900.0
2012-12-07 09:45:00,29.3,29.3,29.26,29.28,41100.0,28.3257,28.3257,28.287,28.3064,41100.0
2012-12-07 09:50:00,29.28,29.3,29.25,29.27,36300.0,28.3064,28.3257,28.2774,28.2967,36300.0
2012-12-07 09:55:00,29.27,29.27,29.23,29.23,1800.0,28.2967,28.2967,28.258,28.258,1800.0
2012-12-07 10:00:00,29.21,29.23,29.21,29.23,10800.0,28.2387,28.258,28.2387,28.258,10800.0
2012-12-07 10:05:00,29.22,29.31,29.22,29.31,11400.0,28.2484,28.3354,28.2484,28.3354,11400.0
2012-12-07 10:10:00,29.29,29.3,29.29,29.3,4200.0,28.316,28.3257,28.316,28.3257,4200.0
2012-12-07 10:15:00,29.3,29.34,29.3,29.34,3000.0,28.3257,28.3644,28.3257,28.3644,3000.0
2012-12-07 10:20:00,29.34,29.34,29.34,29.34,0.0,28.3644,28.3644,28.3644,28.3644,0.0
2012-12-07 10:25:00,29.22,29.24,29.21,29.24,3600.0,28.2484,28.2677,28.2387,28.2677,3600.0
2012-12-07 10:30:00,29.16,29.16,29.14,29.14,9900.0,28.1904,28.1904,28.171,28.171,9900.0
2012-12-07 10:35:00,29.13,29.16,29.13,29.16,5100.0,28.1614,28.1904,28.1614,28.1904,5100.0
2012-12-07 10:40:00,29.16,29.16,29.15,29.15,1200.0,28.1904,28.1904,28.1807,28.1807,1200.0
2012-12-07 10:45:00,29.15,29.17,29.15,29.15,57900.0,28.1807,28.2,28.1807,28.1807,57900.0
2012-12-07 10:50:00,29.13,29.13,29.12,29.12,2100.0,28.1614,28.1614,28.1517,28.1517,2100.0
2012-12-07 10:55:00,29.13,29.13,29.13,29.13,900.0,28.1614,28.1614,28.1614,28.1614,900.0
2012-12-07 11:00:00,29.12,29.12,29.05,29.07,7800.0,28.1517,28.1517,28.084,28.1034,7800.0
2012-12-07 11:05:00,29.09,29.09,29.08,29.08,10200.0,28.1227,28.1227,28.113,28.113,10200.0
2012-12-07 11:10:00,29.11,29.11,29.1,29.11,1800.0,28.142,28.142,28.1324,28.142,1800.0
2012-12-07 11:15:00,29.13,29.18,29.13,29.18,14100.0,28.1614,28.2097,28.1614,28.2097,14100.0
2012-12-07 11:20:00,29.18,29.18,29.18,29.18,0.0,28.2097,28.2097,28.2097,28.2097,0.0
2012-12-07 11:25:00,29.16,29.16,29.14,29.14,1800.0,28.1904,28.1904,28.171,28.171,1800.0
2012-12-07 11:30:00,29.12,29.19,29.11,29.19,4500.0,28.1517,28.2194,28.142,28.2194,4500.0
2012-12-07 11:35:00,29.19,29.19,29.19,29.19,0.0,28.2194,28.2194,28.2194,28.2194,0.0
2012-12-07 11:40:00,29.2,29.2,29.2,29.2,300.0,28.229,28.229,28.229,28.229,300.0
2012-12-07 11:45:00,29.17,29.17,29.14,29.14,900.0,28.2,28.2,28.171,28.171,900.0
2012-12-07 11:50:00,29.16,29.16,29.08,29.08,1200.0,28.1904,28.1904,28.113,28.113,1200.0
2012-12-07 11:55:00,29.07,29.1,29.07,29.09,1800.0,28.1034,28.1324,28.1034,28.1227,1800.0
2012-12-07 12:00:00,29.1,29.11,29.1,29.11,3900.0,28.1324,28.142,28.1324,28.142,3900.0
2012-12-07 12:05:00,29.11,29.13,29.11,29.13,5700.0,28.142,28.1614,28.142,28.1614,5700.0
2012-12-07 12:10:00,29.16,29.18,29.15,29.15,51900.0,28.1904,28.2097,28.1807,28.1807,51900.0
2012-12-07 12:15:00,29.17,29.17,29.17,29.17,1500.0,28.2,28.2,28.2,28.2,1500.0
2012-12-07 12:20:00,29.16,29.16,29.14,29.14,900.0,28.1904,28.1904,28.171,28.171,900.0
2012-12-07 12:25:00,29.13,29.13,29.13,29.13,1200.0,28.1614,28.1614,28.1614,28.1614,1200.0
2012-12-07 12:30:00,29.14,29.14,29.13,29.13,1200.0,28.171,28.171,28.1614,28.1614,1200.0
2012-12-07 12:35:00,29.15,29.15,29.14,29.14,2700.0,28.1807,28.1807,28.171,28.171,2700.0
2012-12-07 12:40:00,29.15,29.15,29.15,29.15,1800.0,28.1807,28.1807,28.1807,28.1807,1800.0
2012-12-07 12:45:00,29.17,29.17,29.17,29.17,300.0,28.2,28.2,28.2,28.2,300.0
2012-12-07 12:50:00,29.19,29.19,29.15,29.15,3600.0,28.2194,28.2194,28.1807,28.1807,3600.0
2012-12-07 12:55:00,29.14,29.14,29.14,29.14,300.0,28.171,28.171,28.171,28.171,300.0
2012-12-07 13:00:00,29.14,29.18,29.14,29.17,3600.0,28.171,28.2097,28.171,28.2,3600.0
2012-12-07 13:05:00,29.17,29.17,29.17,29.17,900.0,28.2,28.2,28.2,28.2,900.0
2012-12-07 13:10:00,29.17,29.17,29.17,29.17,2400.0,28.2,28.2,28.2,28.2,2400.0
2012-12-07 13:15:00,29.17,29.17,29.17,29.17,0.0,28.2,28.2,28.2,28.2,0.0
2012-12-07 13:20:00,29.14,29.14,29.14,29.14,900.0,28.171,28.171,28.171,28.171,900.0
2012-12-07 13:25:00,29.14,29.15,29.14,29.15,2400.0,28.171,28.1807,28.171,28.1807,2400.0
2012-12-07 13:30:00,29.15,29.15,29.15,29.15,0.0,28.1807,28.1807,28.1807,28.1807,0.0
2012-12-07 13:35:00,29.13,29.13,29.13,29.13,600.0,28.1614,28.1614,28.1614,28.1614,600.0
2012-12-07 13:40:00,29.13,29.14,29.13,29.13,3300.0,28.1614,28.171,28.1614,28.1614,3300.0
2012-12-07 13:45:00,29.12,29.12,29.12,29.12,1200.0,28.1517,28.1517,28.1517,28.1517,1200.0
2012-12-07 13:50:00,29.12,29.12,29.11,29.11,1500.0,28.1517,28.1517,28.142,28.142,1500.0
2012-12-07 13:55:00,29.1,29.11,29.09,29.11,3600.0,28.1324,28.142,28.1227,28.142,3600.0
2012-12-07 14:00:00,29.11,29.11,29.11,29.11,0.0,28.142,28.142,28.142,28.142,0.0
2012-12-07 14:05:00,29.09,29.09,29.09,29.09,3000.0,28.1227,28.1227,28.1227,28.1227,3000.0
2012-12-07 14:10:00,29.09,29.1,29.09,29.1,2100.0,28.1227,28.1324,28.1227,28.1324,2100.0
2012-12-07 14:15:00,29.1,29.13,29.1,29.13,4200.0,28.1324,28.1614,28.1324,28.1614,4200.0
2012-12-07 14:20:00,29.14,29.16,29.14,29.16,1800.0,28.171,28.1904,28.171,28.1904,1800.0
2012-12-07 14:25:00,29.16,29.16,29.16,29.16,0.0,28.1904,28.1904,28.1904,28.1904,0.0
2012-12-07 14:30:00,29.16,29.18,29.16,29.18,3900.0,28.1904,28.2097,28.1904,28.2097,3900.0
2012-12-07 14:35:00,29.19,29.19,29.19,29.19,600.0,28.2194,28.2194,28.2194,28.2194,600.0
2012-12-07 14:40:00,29.18,29.18,29.18,29.18,900.0,28.2097,28.2097,28.2097,28.2097,900.0
2012-12-07 14:45:00,29.15,29.15,29.15,29.15,600.0,28.1807,28.1807,28.1807,28.1807,600.0
2012-12-07 14:50:00,29.15,29.15,29.14,29.15,900.0,28.1807,28.1807,28.171,28.1807,900.0
2012-12-07 14:55:00,29.15,29.15,29.14,29.14,2400.0,28.1807,28.1807,28.171,28.171,2400.0
2012-12-07 15:00:00,29.13,29.13,29.12,29.12,2400.0,28.1614,28.1614,28.1517,28.1517,2400.0
2012-12-07 15:05:00,29.12,29.12,29.11,29.12,2700.0,28.1517,28.1517,28.142,28.1517,2700.0
2012-12-07 15:10:00,29.11,29.12,29.11,29.12,3000.0,28.142,28.1517,28.142,28.1517,3000.0
2012-12-07 15:15:00,29.11,29.11,29.09,29.09,52500.0,28.142,28.142,28.1227,28.1227,52500.0
2012-12-07 15:20:00,29.09,29.1,29.08,29.09,6000.0,28.1227,28.1324,28.113,28.1227,6000.0
2012-12-07 15:25:00,29.09,29.1,29.08,29.1,3000.0,28.1227,28.1324,28.113,28.1324,3000.0
2012-12-07 15:30:00,29.12,29.14,29.12,29.13,1500.0,28.1517,28.171,28.1517,28.1614,1500.0
2012-12-07 15:35:00,29.12,29.13,29.12,29.13,5100.0,28.1517,28.1614,28.1517,28.1614,5100.0
2012-12-07 15:40:00,29.12,29.12,29.11,29.11,1800.0,28.1517,28.1517,28.142,28.142,1800.0
2012-12-07 15:45:00,29.11,29.13,29.1,29.1,8700.0,28.142,28.1614,28.1324,28.1324,8700.0
2012-12-07 15:50:00,29.11,29.11,29.1,29.1,7200.0,28.142,28.142,28.1324,28.1324,7200.0
2012-12-07 15:55:00,29.12,29.12,29.09,29.1,11400.0,28.1517,28.1517,28.1227,28.1324,11400.0
2012-12-10 09:30:00,29.23,29.31,29.23,29.31,2400.0,28.258,28.3354,28.258,28.3354,2400.0
2012-12-10 09:35:00,29.32,29.4,29.32,29.39,93600.0,28.345,28.4224,28.345,28.4127,93600.0
2012-12-10 09:40:00,29.4,29.4,29.4,29.4,300.0,28.4224,28.4224,28.4224,28.4224,300.0
2012-12-10 09:45:00,29.43,29.53,29.43,29.53,4200.0,28.4514,28.5481,28.4514,28.5481,4200.0
2012-12-10 09:50:00,29.58,29.6,29.58,29.59,90900.0,28.5964,28.6157,28.5964,28.6061,90900.0
2012-12-10 09:55:00,29.59,29.59,29.59,29.59,0.0,28.6061,28.6061,28.6061,28.6061,0.0
2012-12-10 10:00:00,29.6,29.65,29.6,29.65,600.0,28.6157,28.6641,28.6157,28.6641,600.0
2012-12-10 10:05:00,29.62,29.62,29.61,29.61,900.0,28.6351,28.6351,28.6254,28.6254,900.0
2012-12-10 10:10:00,29.59,29.59,29.59,29.59,300.0,28.6061,28.6061,28.6061,28.6061,300.0
2012-12-10 10:15:00,29.59,29.59,29.59,29.59,0.0,28.6061,28.6061,28.6061,28.6061,0.0
2012-12-10 10:20:00,29.59,29.59,29.59,29.59,0.0,28.6061,28.6061,28.6061,28.6061,0.0
2012-12-10 10:25:00,29.55,29.61,29.55,29.61,600.0,28.5674,28.6254,28.5674,28.6254,600.0
2012-12-10 10:30:00,29.62,29.63,29.6,29.62,3900.0,28.6351,28.6447,28.6157,28.6351,3900.0
2012-12-10 10:35:00,29.63,29.64,29.63,29.63,12600.0,28.6447,28.6544,28.6447,28.6447,12600.0
2012-12-10 10:40:00,29.64,29.64,29.62,29.62,3300.0,28.6544,28.6544,28.6351,28.6351,3300.0
2012-12-10 10:45:00,29.62,29.64,29.62,29.64,3300.0,28.6351,28.6544,28.6351,28.6544,3300.0
2012-12-10 10:50:00,29.67,29.7,29.67,29.7,2100.0,28.6834,28.7124,28.6834,28.7124,2100.0
2012-12-10 10:55:00,29.69,29.69,29.69,29.69,300.0,28.7027,28.7027,28.7027,28.7027,300.0
2012-12-10 11:00:00,29.71,29.71,29.67,29.67,900.0,28.7221,28.7221,28.6834,28.6834,900.0
2012-12-10 11:05:00,29.65,29.65,29.62,29.63,2100.0,28.6641,28.6641,28.6351,28.6447,2100.0
2012-12-10 11:10:00,29.63,29.63,29.62,29.62,900.0,28.6447,28.6447,28.6351,28.6351,900.0
2012-12-10 11:15:00,29.62,29.62,29.62,29.62,1200.0,28.6351,28.6351,28.6351,28.6351,1200.0
2012-12-10 11:20:00,29.62,29.62,29.62,29.62,0.0,28.6351,28.6351,28.6351,28.6351,0.0
2012-12-10 11:25:00,29.59,29.59,29.56,29.56,1200.0,28.6061,28.6061,28.5771,28.5771,1200.0
2012-12-10 11:30:00,29.56,29.56,29.56,29.56,0.0,28.5771,28.5771,28.5771,28.5771,0.0
2012-12-10 11:35:00,29.56,29.56,29.56,29.56,0.0,28.5771,28.5771,28.5771,28.5771,0.0
2012-12-10 11:40:00,29.56,29.56,29.56,29.56,0.0,28.5771,28.5771,28.5771,28.5771,0.0
2012-12-10 11:45:00,29.56,29.56,29.56,29.56,0.0,28.5771,28.5771,28.5771,28.5771,0.0
2012-12-10 11:50:00,29.57,29.58,29.57,29.58,1200.0,28.5867,28.5964,28.5867,28.5964,1200.0
2012-12-10 11:55:00,29.54,29.54,29.53,29.53,900.0,28.5577,28.5577,28.5481,28.5481,900.0
2012-12-10 12:00:00,29.54,29.54,29.54,29.54,300.0,28.5577,28.5577,28.5577,28.5577,300.0
2012-12-10 12:05:00,29.54,29.54,29.53,29.53,600.0,28.5577,28.5577,28.5481,28.5481,600.0
2012-12-10 12:10:00,29.53,29.53,29.53,29.53,0.0,28.5481,28.5481,28.5481,28.5481,0.0
2012-12-10 12:15:00,29.53,29.53,29.53,29.53,300.0,28.5481,28.5481,28.5481,28.5481,300.0
2012-12-10 12:20:00,29.53,29.54,29.53,29.53,2100.0,28.5481,28.5577,28.5481,28.5481,2100.0
2012-12-10 12:25:00,29.54,29.55,29.52,29.54,83100.0,28.5577,28.5674,28.5384,28.5577,83100.0
2012-12-10 12:30:00,29.55,29.55,29.55,29.55,300.0,28.5674,28.5674,28.5674,28.5674,300.0
2012-12-10 12:35:00,29.58,29.58,29.58,29.58,300.0,28.5964,28.5964,28.5964,28.5964,300.0
2012-12-10 12:40:00,29.58,29.58,29.58,29.58,0.0,28.5964,28.5964,28.5964,28.5964,0.0
2012-12-10 12:45:00,29.58,29.59,29.55,29.55,2400.0,28.5964,28.6061,28.5674,28.5674,2400.0
2012-12-10 12:50:00,29.55,29.55,29.55,29.55,900.0,28.5674,28.5674,28.5674,28.5674,900.0
2012-12-10 12:55:00,29.55,29.55,29.55,29.55,0.0,28.5674,28.5674,28.5674,28.5674,0.0
2012-12-10 13:00:00,29.56,29.56,29.56,29.56,600.0,28.5771,28.5771,28.5771,28.5771,600.0
2012-12-10 13:05:00,29.54,29.54,29.51,29.52,5400.0,28.5577,28.5577,28.5287,28.5384,5400.0
2012-12-10 13:10:00,29.49,29.51,29.49,29.51,900.0,28.5094,28.5287,28.5094,28.5287,900.0
2012-12-10 13:15:00,29.52,29.55,29.52,29.55,4200.0,28.5384,28.5674,28.5384,28.5674,4200.0
2012-12-10 13:20:00,29.55,29.55,29.55,29.55,0.0,28.5674,28.5674,28.5674,28.5674,0.0
2012-12-10 13:25:00,29.53,29.53,29.51,29.51,1800.0,28.5481,28.5481,28.5287,28.5287,1800.0
2012-12-10 13:30:00,29.5,29.51,29.5,29.51,17700.0,28.5191,28.5287,28.5191,28.5287,17700.0
2012-12-10 13:35:00,29.51,29.51,29.51,29.51,600.0,28.5287,28.5287,28.5287,28.5287,600.0
2012-12-10 13:40:00,29.51,29.51,29.51,29.51,300.0,28.5287,28.5287,28.5287,28.5287,300.0
2012-12-10 13:45:00,29.53,29.56,29.53,29.56,9000.0,28.5481,28.5771,28.5481,28.5771,9000.0
2012-12-10 13:50:00,29.55,29.56,29.53,29.53,3300.0,28.5674,28.5771,28.5481,28.5481,3300.0
2012-12-10 13:55:00,29.53,29.53,29.53,29.53,0.0,28.5481,28.5481,28.5481,28.5481,0.0
2012-12-10 14:00:00,29.54,29.54,29.54,29.54,600.0,28.5577,28.5577,28.5577,28.5577,600.0
2012-12-10 14:05:00,29.55,29.56,29.55,29.56,1800.0,28.5674,28.5771,28.5674,28.5771,1800.0
2012-12-10 14:10:00,29.54,29.54,29.54,29.54,600.0,28.5577,28.5577,28.5577,28.5577,600.0
2012-12-10 14:15:00,29.56,29.56,29.56,29.56,1500.0,28.5771,28.5771,28.5771,28.5771,1500.0
2012-12-10 14:20:00,29.55,29.58,29.55,29.58,1800.0,28.5674,28.5964,28.5674,28.5964,1800.0
2012-12-10 14:25:00,29.59,29.62,29.59,29.62,2100.0,28.6061,28.6351,28.6061,28.6351,2100.0
2012-12-10 14:30:00,29.61,29.61,29.57,29.59,4500.0,28.6254,28.6254,28.5867,28.6061,4500.0
2012-12-10 14:35:00,29.57,29.57,29.57,29.57,1200.0,28.5867,28.5867,28.5867,28.5867,1200.0
2012-12-10 14:40:00,29.56,29.59,29.55,29.59,6300.0,28.5771,28.6061,28.5674,28.6061,6300.0
2012-12-10 14:45:00,29.6,29.62,29.6,29.62,3300.0,28.6157,28.6351,28.6157,28.6351,3300.0
2012-12-10 14:50:00,29.64,29.64,29.63,29.63,4200.0,28.6544,28.6544,28.6447,28.6447,4200.0
2012-12-10 14:55:00,29.63,29.65,29.62,29.64,3000.0,28.6447,28.6641,28.6351,28.6544,3000.0
2012-12-10 15:00:00,29.63,29.63,29.6,29.6,3300.0,28.6447,28.6447,28.6157,28.6157,3300.0
2012-12-10 15:05:00,29.62,29.62,29.6,29.61,2100.0,28.6351,28.6351,28.6157,28.6254,2100.0
2012-12-10 15:10:00,29.6,29.65,29.6,29.62,21300.0,28.6157,28.6641,28.6157,28.6351,21300.0
2012-12-10 15:15:00,29.61,29.61,29.6,29.6,1200.0,28.6254,28.6254,28.6157,28.6157,1200.0
2012-12-10 15:20:00,29.59,29.63,29.59,29.61,4500.0,28.6061,28.6447,28.6061,28.6254,4500.0
2012-12-10 15:25:00,29.61,29.61,29.61,29.61,0.0,28.6254,28.6254,28.6254,28.6254,0.0
2012-12-10 15:30:00,29.61,29.62,29.6,29.62,3900.0,28.6254,28.6351,28.6157,28.6351,3900.0
2012-12-10 15:35:00,29.6,29.62,29.6,29.62,12000.0,28.6157,28.6351,28.6157,28.6351,12000.0
2012-12-10 15:40:00,29.64,29.64,29.62,29.62,2100.0,28.6544,28.6544,28.6351,28.6351,2100.0
2012-12-10 15:45:00,29.61,29.63,29.61,29.61,2400.0,28.6254,28.6447,28.6254,28.6254,2400.0
2012-12-10 15:50:00,29.62,29.62,29.59,29.59,2700.0,28.6351,28.6351,28.6061,28.6061,2700.0
2012-12-10 15:55:00,29.58,29.6,29.56,29.6,8700.0,28.5964,28.6157,28.5771,28.6157,8700.0
2012-12-11 09:30:00,29.71,29.85,29.71,29.85,4200.0,28.7221,28.8574,28.7221,28.8574,4200.0
2012-12-11 09:35:00,29.85,29.92,29.85,29.88,28500.0,28.8574,28.9251,28.8574,28.8864,28500.0
2012-12-11 09:40:00,29.9,29.91,29.86,29.88,13500.0,28.9058,28.9154,28.8671,28.8864,13500.0
2012-12-11 09:45:00,29.88,29.9,29.88,29.9,19800.0,28.8864,28.9058,28.8864,28.9058,19800.0
2012-12-11 09:50:00,29.91,29.97,29.91,29.97,21600.0,28.9154,28.9734,28.9154,28.9734,21600.0
2012-12-11 09:55:00,29.98,29.98,29.96,29.98,22200.0,28.9831,28.9831,28.9638,28.9831,22200.0
2012-12-11 10:00:00,29.93,29.93,29.92,29.92,600.0,28.9348,28.9348,28.9251,28.9251,600.0
2012-12-11 10:05:00,29.93,29.94,29.93,29.93,4200.0,28.9348,28.9444,28.9348,28.9348,4200.0
2012-12-11 10:10:00,29.93,29.95,29.93,29.94,2100.0,28.9348,28.9541,28.9348,28.9444,2100.0
2012-12-11 10:15:00,29.93,29.93,29.93,29.93,300.0,28.9348,28.9348,28.9348,28.9348,300.0
2012-12-11 10:20:00,29.89,29.91,29.89,29.91,3000.0,28.8961,28.9154,28.8961,28.9154,3000.0
2012-12-11 10:25:00,29.91,29.92,29.91,29.92,1800.0,28.9154,28.9251,28.9154,28.9251,1800.0
2012-12-11 10:30:00,29.93,29.93,29.93,29.93,300.0,28.9348,28.9348,28.9348,28.9348,300.0
2012-12-11 10:35:00,29.92,29.92,29.92,29.92,600.0,28.9251,28.9251,28.9251,28.9251,600.0
2012-12-11 10:40:00,29.99,29.99,29.94,29.94,2400.0,28.9928,28.9928,28.9444,28.9444,2400.0
2012-12-11 10:45:00,29.94,29.94,29.92,29.92,1200.0,28.9444,28.9444,28.9251,28.9251,1200.0
2012-12-11 10:50:00,29.95,29.95,29.85,29.85,3600.0,28.9541,28.9541,28.8574,28.8574,3600.0
2012-12-11 10:55:00,29.87,29.88,29.87,29.88,2400.0,28.8768,28.8864,28.8768,28.8864,2400.0
2012-12-11 11:00:00,29.89,29.92,29.89,29.9,1800.0,28.8961,28.9251,28.8961,28.9058,1800.0
2012-12-11 11:05:00,29.91,29.93,29.91,29.93,1200.0,28.9154,28.9348,28.9154,28.9348,1200.0
2012-12-11 11:10:00,29.93,29.95,29.93,29.94,3000.0,28.9348,28.9541,28.9348,28.9444,3000.0
2012-12-11 11:15:00,29.95,29.95,29.93,29.95,1500.0,28.9541,28.9541,28.9348,28.9541,1500.0
2012-12-11 11:20:00,29.95,30.03,29.95,30.01,5100.0,28.9541,29.0314,28.9541,29.0121,5100.0
2012-12-11 11:25:00,30.02,30.03,30.02,30.03,900.0,29.0218,29.0314,29.0218,29.0314,900.0
2012-12-11 11:30:00,30.0,30.0,29.96,29.96,2100.0,29.0024,29.0024,28.9638,28.9638,2100.0
2012-12-11 11:35:00,29.99,29.99,29.99,29.99,300.0,28.9928,28.9928,28.9928,28.9928,300.0
2012-12-11 11:40:00,30.01,30.01,30.01,30.01,600.0,29.0121,29.0121,29.0121,29.0121,600.0
2012-12-11 11:45:00,30.01,30.01,30.0,30.01,2700.0,29.0121,29.0121,29.0024,29.0121,2700.0
2012-12-11 11:50:00,30.0,30.0,29.97,29.98,12300.0,29.0024,29.0024,28.9734,28.9831,12300.0
2012-12-11 11:55:00,29.99,29.99,29.99,29.99,300.0,28.9928,28.9928,28.9928,28.9928,300.0
2012-12-11 12:00:00,29.98,29.98,29.95,29.95,3000.0,28.9831,28.9831,28.9541,28.9541,3000.0
2012-12-11 12:05:00,29.98,29.98,29.98,29.98,300.0,28.9831,28.9831,28.9831,28.9831,300.0
2012-12-11 12:10:00,29.98,29.99,29.98,29.99,900.0,28.9831,28.9928,28.9831,28.9928,900.0
2012-12-11 12:15:00,29.98,29.98,29.98,29.98,600.0,28.9831,28.9831,28.9831,28.9831,600.0
2012-12-11 12:20:00,29.99,30.05,29.99,30.05,3000.0,28.9928,29.0508,28.9928,29.0508,3000.0
2012-12-11 12:25:00,30.05,30.05,30.02,30.02,1500.0,29.0508,29.0508,29.0218,29.0218,1500.0
2012-12-11 12:30:00,30.01,30.01,30.01,30.01,900.0,29.0121,29.0121,29.0121,29.0121,900.0
2012-12-11 12:35:00,30.06,30.06,30.06,30.06,300.0,29.0604,29.0604,29.0604,29.0604,300.0
2012-12-11 12:40:00,30.06,30.06,30.06,30.06,0.0,29.0604,29.0604,29.0604,29.0604,0.0
2012-12-11 12:45:00,30.06,30.06,30.06,30.06,0.0,29.0604,29.0604,29.0604,29.0604,0.0
2012-12-11 12:50:00,30.05,30.06,30.05,30.06,600.0,29.0508,29.0604,29.0508,29.0604,600.0
2012-12-11 12:55:00,30.07,30.07,30.07,30.07,300.0,29.0701,29.0701,29.0701,29.0701,300.0
2012-12-11 13:00:00,30.06,30.06,30.06,30.06,300.0,29.0604,29.0604,29.0604,29.0604,300.0
2012-12-11 13:05:00,30.07,30.08,30.07,30.08,1200.0,29.0701,29.0798,29.0701,29.0798,1200.0
2012-12-11 13:10:00,30.07,30.09,30.07,30.08,2400.0,29.0701,29.0894,29.0701,29.0798,2400.0
2012-12-11 13:15:00,30.09,30.1,30.09,30.1,1200.0,29.0894,29.0991,29.0894,29.0991,1200.0
2012-12-11 13:20:00,30.09,30.09,30.09,30.09,900.0,29.0894,29.0894,29.0894,29.0894,900.0
2012-12-11 13:25:00,30.1,30.1,30.1,30.1,6000.0,29.0991,29.0991,29.0991,29.0991,6000.0
2012-12-11 13:30:00,30.11,30.11,30.1,30.11,3000.0,29.1088,29.1088,29.0991,29.1088,3000.0
2012-12-11 13:35:00,30.1,30.1,30.1,30.1,6600.0,29.0991,29.0991,29.0991,29.0991,6600.0
2012-12-11 13:40:00,30.09,30.12,30.09,30.12,900.0,29.0894,29.1184,29.0894,29.1184,900.0
2012-12-11 13:45:00,30.11,30.11,30.11,30.11,300.0,29.1088,29.1088,29.1088,29.1088,300.0
2012-12-11 13:50:00,30.11,30.11,30.11,30.11,300.0,29.1088,29.1088,29.1088,29.1088,300.0
2012-12-11 13:55:00,30.1,30.11,30.1,30.11,900.0,29.0991,29.1088,29.0991,29.1088,900.0
2012-12-11 14:00:00,30.11,30.11,30.11,30.11,300.0,29.1088,29.1088,29.1088,29.1088,300.0
2012-12-11 14:05:00,30.13,30.14,30.12,30.14,1200.0,29.1281,29.1378,29.1184,29.1378,1200.0
2012-12-11 14:10:00,30.14,30.15,30.14,30.14,2100.0,29.1378,29.1474,29.1378,29.1378,2100.0
2012-12-11 14:15:00,30.14,30.17,30.14,30.16,2400.0,29.1378,29.1668,29.1378,29.1571,2400.0
2012-12-11 14:20:00,30.17,30.2,30.17,30.2,2400.0,29.1668,29.1958,29.1668,29.1958,2400.0
2012-12-11 14:25:00,30.2,30.2,30.2,30.2,1200.0,29.1958,29.1958,29.1958,29.1958,1200.0
2012-12-11 14:30:00,30.2,30.22,30.2,30.22,2700.0,29.1958,29.2151,29.1958,29.2151,2700.0
2012-12-11 14:35:00,30.2,30.22,30.2,30.22,4800.0,29.1958,29.2151,29.1958,29.2151,4800.0
2012-12-11 14:40:00,30.22,30.25,30.22,30.22,11700.0,29.2151,29.2441,29.2151,29.2151,11700.0
2012-12-11 14:45:00,30.2,30.2,30.19,30.19,1800.0,29.1958,29.1958,29.1861,29.1861,1800.0
2012-12-11 14:50:00,30.19,30.21,30.18,30.2,8700.0,29.1861,29.2054,29.1764,29.1958,8700.0
2012-12-11 14:55:00,30.2,30.2,30.18,30.18,6900.0,29.1958,29.1958,29.1764,29.1764,6900.0
2012-12-11 15:00:00,30.18,30.18,30.13,30.15,34800.0,29.1764,29.1764,29.1281,29.1474,34800.0
2012-12-11 15:05:00,30.15,30.15,30.12,30.14,3900.0,29.1474,29.1474,29.1184,29.1378,3900.0
2012-12-11 15:10:00,30.13,30.15,30.13,30.14,1800.0,29.1281,29.1474,29.1281,29.1378,1800.0
2012-12-11 15:15:00,30.13,30.13,30.09,30.11,3300.0,29.1281,29.1281,29.0894,29.1088,3300.0
2012-12-11 15:20:00,30.15,30.15,30.13,30.13,3300.0,29.1474,29.1474,29.1281,29.1281,3300.0
2012-12-11 15:25:00,30.13,30.13,30.11,30.11,7800.0,29.1281,29.1281,29.1088,29.1088,7800.0
2012-12-11 15:30:00,30.15,30.15,30.13,30.15,5400.0,29.1474,29.1474,29.1281,29.1474,5400.0
2012-12-11 15:35:00,30.17,30.2,30.17,30.18,15300.0,29.1668,29.1958,29.1668,29.1764,15300.0
2012-12-11 15:40:00,30.17,30.17,30.17,30.17,6300.0,29.1668,29.1668,29.1668,29.1668,6300.0
2012-12-11 15:45:00,30.19,30.21,30.17,30.2,9000.0,29.1861,29.2054,29.1668,29.1958,9000.0
2012-12-11 15:50:00,30.18,30.2,30.18,30.19,2700.0,29.1764,29.1958,29.1764,29.1861,2700.0
2012-12-11 15:55:00,30.18,30.18,30.17,30.17,5400.0,29.1764,29.1764,29.1668,29.1668,5400.0
2012-12-12 09:30:00,30.2,30.23,30.2,30.21,2100.0,29.1958,29.2248,29.1958,29.2054,2100.0
2012-12-12 09:35:00,30.21,30.25,30.19,30.25,126900.0,29.2054,29.2441,29.1861,29.2441,126900.0
2012-12-12 09:40:00,30.25,30.28,30.24,30.24,43800.0,29.2441,29.2731,29.2344,29.2344,43800.0
2012-12-12 09:45:00,30.23,30.24,30.22,30.23,7500.0,29.2248,29.2344,29.2151,29.2248,7500.0
2012-12-12 09:50:00,30.21,30.21,30.19,30.19,2400.0,29.2054,29.2054,29.1861,29.1861,2400.0
2012-12-12 09:55:00,30.2,30.21,30.17,30.17,2400.0,29.1958,29.2054,29.1668,29.1668,2400.0
2012-12-12 10:00:00,30.17,30.17,30.17,30.17,0.0,29.1668,29.1668,29.1668,29.1668,0.0
2012-12-12 10:05:00,30.17,30.17,30.17,30.17,0.0,29.1668,29.1668,29.1668,29.1668,0.0
2012-12-12 10:10:00,30.13,30.15,30.12,30.15,4200.0,29.1281,29.1474,29.1184,29.1474,4200.0
2012-12-12 10:15:00,30.15,30.18,30.15,30.18,17100.0,29.1474,29.1764,29.1474,29.1764,17100.0
2012-12-12 10:20:00,30.17,30.2,30.17,30.2,2400.0,29.1668,29.1958,29.1668,29.1958,2400.0
2012-12-12 10:25:00,30.21,30.23,30.21,30.22,2700.0,29.2054,29.2248,29.2054,29.2151,2700.0
2012-12-12 10:30:00,30.23,30.23,30.21,30.22,3000.0,29.2248,29.2248,29.2054,29.2151,3000.0
2012-12-12 10:35:00,30.21,30.22,30.21,30.21,1500.0,29.2054,29.2151,29.2054,29.2054,1500.0
2012-12-12 10:40:00,30.18,30.18,30.17,30.17,900.0,29.1764,29.1764,29.1668,29.1668,900.0
2012-12-12 10:45:00,30.2,30.21,30.2,30.21,6300.0,29.1958,29.2054,29.1958,29.2054,6300.0
2012-12-12 10:50:00,30.22,30.22,30.18,30.18,3300.0,29.2151,29.2151,29.1764,29.1764,3300.0
2012-12-12 10:55:00,30.16,30.17,30.16,30.17,900.0,29.1571,29.1668,29.1571,29.1668,900.0
2012-12-12 11:00:00,30.2,30.2,30.18,30.18,900.0,29.1958,29.1958,29.1764,29.1764,900.0
2012-12-12 11:05:00,30.18,30.18,30.14,30.14,1500.0,29.1764,29.1764,29.1378,29.1378,1500.0
2012-12-12 11:10:00,30.14,30.14,30.14,30.14,900.0,29.1378,29.1378,29.1378,29.1378,900.0
2012-12-12 11:15:00,30.13,30.16,30.13,30.16,900.0,29.1281,29.1571,29.1281,29.1571,900.0
2012-12-12 11:20:00,30.19,30.2,30.19,30.19,20100.0,29.1861,29.1958,29.1861,29.1861,20100.0
2012-12-12 11:25:00,30.19,30.2,30.19,30.2,4200.0,29.1861,29.1958,29.1861,29.1958,4200.0
2012-12-12 11:30:00,30.2,30.2,30.2,30.2,1200.0,29.1958,29.1958,29.1958,29.1958,1200.0
2012-12-12 11:35:00,30.22,30.23,30.22,30.23,12000.0,29.2151,29.2248,29.2151,29.2248,12000.0
2012-12-12 11:40:00,30.23,30.23,30.22,30.22,900.0,29.2248,29.2248,29.2151,29.2151,900.0
2012-12-12 11:45:00,30.21,30.21,30.21,30.21,600.0,29.2054,29.2054,29.2054,29.2054,600.0
2012-12-12 11:50:00,30.21,30.21,30.19,30.2,3300.0,29.2054,29.2054,29.1861,29.1958,3300.0
2012-12-12 11:55:00,30.17,30.17,30.15,30.15,2100.0,29.1668,29.1668,29.1474,29.1474,2100.0
2012-12-12 12:00:00,30.15,30.15,30.13,30.13,1800.0,29.1474,29.1474,29.1281,29.1281,1800.0
2012-12-12 12:05:00,30.12,30.12,30.11,30.11,1500.0,29.1184,29.1184,29.1088,29.1088,1500.0
2012-12-12 12:10:00,30.12,30.12,30.12,30.12,2100.0,29.1184,29.1184,29.1184,29.1184,2100.0
2012-12-12 12:15:00,30.12,30.12,30.12,30.12,300.0,29.1184,29.1184,29.1184,29.1184,300.0
2012-12-12 12:20:00,30.12,30.12,30.12,30.12,0.0,29.1184,29.1184,29.1184,29.1184,0.0
2012-12-12 12:25:00,30.12,30.12,30.12,30.12,900.0,29.1184,29.1184,29.1184,29.1184,900.0
2012-12-12 12:30:00,30.16,30.21,30.07,30.15,17100.0,29.1571,29.2054,29.0701,29.1474,17100.0
2012-12-12 12:35:00,30.15,30.15,30.15,30.15,0.0,29.1474,29.1474,29.1474,29.1474,0.0
2012-12-12 12:40:00,30.18,30.18,30.18,30.18,900.0,29.1764,29.1764,29.1764,29.1764,900.0
2012-12-12 12:45:00,30.23,30.23,30.23,30.23,1500.0,29.2248,29.2248,29.2248,29.2248,1500.0
2012-12-12 12:50:00,30.24,30.24,30.23,30.24,1500.0,29.2344,29.2344,29.2248,29.2344,1500.0
2012-12-12 12:55:00,30.25,30.25,30.25,30.25,600.0,29.2441,29.2441,29.2441,29.2441,600.0
2012-12-12 13:00:00,30.25,30.25,30.25,30.25,0.0,29.2441,29.2441,29.2441,29.2441,0.0
2012-12-12 13:05:00,30.25,30.25,30.25,30.25,300.0,29.2441,29.2441,29.2441,29.2441,300.0
2012-12-12 13:10:00,30.23,30.23,30.23,30.23,600.0,29.2248,29.2248,29.2248,29.2248,600.0
2012-12-12 13:15:00,30.24,30.24,30.24,30.24,600.0,29.2344,29.2344,29.2344,29.2344,600.0
2012-12-12 13:20:00,30.25,30.25,30.25,30.25,900.0,29.2441,29.2441,29.2441,29.2441,900.0
2012-12-12 13:25:00,30.24,30.25,30.24,30.25,600.0,29.2344,29.2441,29.2344,29.2441,600.0
2012-12-12 13:30:00,30.25,30.25,30.25,30.25,300.0,29.2441,29.2441,29.2441,29.2441,300.0
2012-12-12 13:35:00,30.24,30.26,30.24,30.26,1800.0,29.2344,29.2538,29.2344,29.2538,1800.0
2012-12-12 13:40:00,30.26,30.26,30.26,30.26,0.0,29.2538,29.2538,29.2538,29.2538,0.0
2012-12-12 13:45:00,30.23,30.23,30.23,30.23,600.0,29.2248,29.2248,29.2248,29.2248,600.0
2012-12-12 13:50:00,30.21,30.21,30.21,30.21,300.0,29.2054,29.2054,29.2054,29.2054,300.0
2012-12-12 13:55:00,30.21,30.21,30.21,30.21,0.0,29.2054,29.2054,29.2054,29.2054,0.0
2012-12-12 14:00:00,30.22,30.22,30.22,30.22,300.0,29.2151,29.2151,29.2151,29.2151,300.0
2012-12-12 14:05:00,30.22,30.22,30.22,30.22,3300.0,29.2151,29.2151,29.2151,29.2151,3300.0
2012-12-12 14:10:00,30.23,30.25,30.23,30.25,1800.0,29.2248,29.2441,29.2248,29.2441,1800.0
2012-12-12 14:15:00,30.24,30.27,30.24,30.26,1800.0,29.2344,29.2635,29.2344,29.2538,1800.0
2012-12-12 14:20:00,30.25,30.25,30.23,30.23,1500.0,29.2441,29.2441,29.2248,29.2248,1500.0
2012-12-12 14:25:00,30.24,30.24,30.22,30.24,1200.0,29.2344,29.2344,29.2151,29.2344,1200.0
2012-12-12 14:30:00,30.22,30.23,30.21,30.23,1800.0,29.2151,29.2248,29.2054,29.2248,1800.0
2012-12-12 14:35:00,30.22,30.22,30.22,30.22,300.0,29.2151,29.2151,29.2151,29.2151,300.0
2012-12-12 14:40:00,30.24,30.24,30.23,30.23,1200.0,29.2344,29.2344,29.2248,29.2248,1200.0
2012-12-12 14:45:00,30.23,30.27,30.23,30.26,2400.0,29.2248,29.2635,29.2248,29.2538,2400.0
2012-12-12 14:50:00,30.24,30.25,30.23,30.24,2100.0,29.2344,29.2441,29.2248,29.2344,2100.0
2012-12-12 14:55:00,30.22,30.23,30.22,30.22,1800.0,29.2151,29.2248,29.2151,29.2151,1800.0
2012-12-12 15:00:00,30.21,30.21,30.13,30.15,19200.0,29.2054,29.2054,29.1281,29.1474,19200.0
2012-12-12 15:05:00,30.16,30.18,30.16,30.18,1500.0,29.1571,29.1764,29.1571,29.1764,1500.0
2012-12-12 15:10:00,30.16,30.16,30.14,30.14,600.0,29.1571,29.1571,29.1378,29.1378,600.0
2012-12-12 15:15:00,30.16,30.16,30.15,30.15,600.0,29.1571,29.1571,29.1474,29.1474,600.0
2012-12-12 15:20:00,30.14,30.14,30.13,30.13,1500.0,29.1378,29.1378,29.1281,29.1281,1500.0
2012-12-12 15:25:00,30.07,30.07,30.07,30.07,300.0,29.0701,29.0701,29.0701,29.0701,300.0
2012-12-12 15:30:00,30.06,30.1,30.06,30.07,13500.0,29.0604,29.0991,29.0604,29.0701,13500.0
2012-12-12 15:35:00,30.04,30.04,30.01,30.01,15600.0,29.0411,29.0411,29.0121,29.0121,15600.0
2012-12-12 15:40:00,30.03,30.03,30.02,30.02,1500.0,29.0314,29.0314,29.0218,29.0218,1500.0
2012-12-12 15:45:00,30.01,30.03,30.0,30.03,7200.0,29.0121,29.0314,29.0024,29.0314,7200.0
2012-12-12 15:50:00,30.03,30.08,30.03,30.07,4500.0,29.0314,29.0798,29.0314,29.0701,4500.0
2012-12-12 15:55:00,30.07,30.1,30.05,30.09,24600.0,29.0701,29.0991,29.0508,29.0894,24600.0
2012-12-13 09:30:00,30.02,30.08,30.02,30.04,12600.0,29.0218,29.0798,29.0218,29.0411,12600.0
2012-12-13 09:35:00,30.05,30.08,30.02,30.08,7800.0,29.0508,29.0798,29.0218,29.0798,7800.0
2012-12-13 09:40:00,30.05,30.05,30.0,30.0,3000.0,29.0508,29.0508,29.0024,29.0024,3000.0
2012-12-13 09:45:00,30.0,30.0,30.0,30.0,300.0,29.0024,29.0024,29.0024,29.0024,300.0
2012-12-13 09:50:00,30.07,30.07,30.07,30.07,14100.0,29.0701,29.0701,29.0701,29.0701,14100.0
2012-12-13 09:55:00,30.03,30.04,30.03,30.04,600.0,29.0314,29.0411,29.0314,29.0411,600.0
2012-12-13 10:00:00,30.02,30.02,30.0,30.0,4200.0,29.0218,29.0218,29.0024,29.0024,4200.0
2012-12-13 10:05:00,30.0,30.0,29.98,29.98,600.0,29.0024,29.0024,28.9831,28.9831,600.0
2012-12-13 10:10:00,30.02,30.02,30.02,30.02,300.0,29.0218,29.0218,29.0218,29.0218,300.0
2012-12-13 10:15:00,30.03,30.05,30.03,30.05,900.0,29.0314,29.0508,29.0314,29.0508,900.0
2012-12-13 10:20:00,30.13,30.13,30.13,30.13,300.0,29.1281,29.1281,29.1281,29.1281,300.0
2012-12-13 10:25:00,30.12,30.12,30.07,30.07,1500.0,29.1184,29.1184,29.0701,29.0701,1500.0
2012-12-13 10:30:00,30.1,30.1,30.08,30.08,4800.0,29.0991,29.0991,29.0798,29.0798,4800.0
2012-12-13 10:35:00,30.08,30.08,30.05,30.05,12000.0,29.0798,29.0798,29.0508,29.0508,12000.0
2012-12-13 10:40:00,30.04,30.05,30.03,30.05,2700.0,29.0411,29.0508,29.0314,29.0508,2700.0
2012-12-13 10:45:00,30.05,30.07,30.05,30.06,40200.0,29.0508,29.0701,29.0508,29.0604,40200.0
2012-12-13 10:50:00,30.05,30.05,30.02,30.03,6000.0,29.0508,29.0508,29.0218,29.0314,6000.0
2012-12-13 10:55:00,30.02,30.03,30.02,30.03,2700.0,29.0218,29.0314,29.0218,29.0314,2700.0
2012-12-13 11:00:00,30.05,30.06,30.04,30.04,1200.0,29.0508,29.0604,29.0411,29.0411,1200.0
2012-12-13 11:05:00,30.03,30.04,30.02,30.02,900.0,29.0314,29.0411,29.0218,29.0218,900.0
2012-12-13 11:10:00,30.02,30.02,30.02,30.02,0.0,29.0218,29.0218,29.0218,29.0218,0.0
2012-12-13 11:15:00,29.94,29.94,29.92,29.92,900.0,28.9444,28.9444,28.9251,28.9251,900.0
2012-12-13 11:20:00,29.92,29.92,29.92,29.92,0.0,28.9251,28.9251,28.9251,28.9251,0.0
2012-12-13 11:25:00,29.92,29.96,29.91,29.96,17700.0,28.9251,28.9638,28.9154,28.9638,17700.0
2012-12-13 11:30:00,29.96,29.96,29.96,29.96,600.0,28.9638,28.9638,28.9638,28.9638,600.0
2012-12-13 11:35:00,30.01,30.02,30.01,30.02,15600.0,29.0121,29.0218,29.0121,29.0218,15600.0
2012-12-13 11:40:00,30.02,30.02,30.02,30.02,0.0,29.0218,29.0218,29.0218,29.0218,0.0
2012-12-13 11:45:00,29.93,29.93,29.93,29.93,900.0,28.9348,28.9348,28.9348,28.9348,900.0
2012-12-13 11:50:00,29.92,29.92,29.92,29.92,300.0,28.9251,28.9251,28.9251,28.9251,300.0
2012-12-13 11:55:00,29.91,29.93,29.91,29.93,900.0,28.9154,28.9348,28.9154,28.9348,900.0
2012-12-13 12:00:00,29.91,29.91,29.9,29.9,600.0,28.9154,28.9154,28.9058,28.9058,600.0
2012-12-13 12:05:00,29.9,29.9,29.9,29.9,0.0,28.9058,28.9058,28.9058,28.9058,0.0
2012-12-13 12:10:00,29.87,29.87,29.81,29.82,5400.0,28.8768,28.8768,28.8187,28.8284,5400.0
2012-12-13 12:15:00,29.8,29.8,29.8,29.8,600.0,28.8091,28.8091,28.8091,28.8091,600.0
2012-12-13 12:20:00,29.8,29.86,29.8,29.86,1800.0,28.8091,28.8671,28.8091,28.8671,1800.0
2012-12-13 12:25:00,29.83,29.85,29.82,29.82,3600.0,28.8381,28.8574,28.8284,28.8284,3600.0
2012-12-13 12:30:00,29.82,29.83,29.8,29.8,1200.0,28.8284,28.8381,28.8091,28.8091,1200.0
2012-12-13 12:35:00,29.83,29.83,29.83,29.83,300.0,28.8381,28.8381,28.8381,28.8381,300.0
2012-12-13 12:40:00,29.76,29.77,29.76,29.77,1200.0,28.7704,28.7801,28.7704,28.7801,1200.0
2012-12-13 12:45:00,29.77,29.77,29.77,29.77,300.0,28.7801,28.7801,28.7801,28.7801,300.0
2012-12-13 12:50:00,29.82,29.82,29.81,29.81,1200.0,28.8284,28.8284,28.8187,28.8187,1200.0
2012-12-13 12:55:00,29.82,29.82,29.82,29.82,2400.0,28.8284,28.8284,28.8284,28.8284,2400.0
2012-12-13 13:00:00,29.82,29.83,29.82,29.83,600.0,28.8284,28.8381,28.8284,28.8381,600.0
2012-12-13 13:05:00,29.84,29.84,29.84,29.84,300.0,28.8477,28.8477,28.8477,28.8477,300.0
2012-12-13 13:10:00,29.79,29.8,29.79,29.8,1500.0,28.7994,28.8091,28.7994,28.8091,1500.0
2012-12-13 13:15:00,29.8,29.8,29.8,29.8,0.0,28.8091,28.8091,28.8091,28.8091,0.0
2012-12-13 13:20:00,29.8,29.8,29.78,29.8,4200.0,28.8091,28.8091,28.7897,28.8091,4200.0
2012-12-13 13:25:00,29.8,29.8,29.8,29.8,1200.0,28.8091,28.8091,28.8091,28.8091,1200.0
2012-12-13 13:30:00,29.81,29.81,29.8,29.8,900.0,28.8187,28.8187,28.8091,28.8091,900.0
2012-12-13 13:35:00,29.79,29.8,29.79,29.8,900.0,28.7994,28.8091,28.7994,28.8091,900.0
2012-12-13 13:40:00,29.78,29.78,29.76,29.76,12600.0,28.7897,28.7897,28.7704,28.7704,12600.0
2012-12-13 13:45:00,29.76,29.77,29.75,29.76,2700.0,28.7704,28.7801,28.7607,28.7704,2700.0
2012-12-13 13:50:00,29.74,29.75,29.73,29.75,2700.0,28.7511,28.7607,28.7414,28.7607,2700.0
2012-12-13 13:55:00,29.75,29.76,29.75,29.76,1200.0,28.7607,28.7704,28.7607,28.7704,1200.0
2012-12-13 14:00:00,29.75,29.76,29.73,29.73,1800.0,28.7607,28.7704,28.7414,28.7414,1800.0
2012-12-13 14:05:00,29.71,29.71,29.71,29.71,300.0,28.7221,28.7221,28.7221,28.7221,300.0
2012-12-13 14:10:00,29.71,29.71,29.71,29.71,300.0,28.7221,28.7221,28.7221,28.7221,300.0
2012-12-13 14:15:00,29.7,29.71,29.68,29.68,1500.0,28.7124,28.7221,28.6931,28.6931,1500.0
2012-12-13 14:20:00,29.69,29.7,29.66,29.67,52800.0,28.7027,28.7124,28.6737,28.6834,52800.0
2012-12-13 14:25:00,29.67,29.71,29.67,29.71,18600.0,28.6834,28.7221,28.6834,28.7221,18600.0
2012-12-13 14:30:00,29.71,29.71,29.71,29.71,0.0,28.7221,28.7221,28.7221,28.7221,0.0
2012-12-13 14:35:00,29.7,29.72,29.7,29.72,600.0,28.7124,28.7317,28.7124,28.7317,600.0
2012-12-13 14:40:00,29.71,29.71,29.69,29.7,3300.0,28.7221,28.7221,28.7027,28.7124,3300.0
2012-12-13 14:45:00,29.73,29.73,29.73,29.73,300.0,28.7414,28.7414,28.7414,28.7414,300.0
2012-12-13 14:50:00,29.74,29.74,29.74,29.74,900.0,28.7511,28.7511,28.7511,28.7511,900.0
2012-12-13 14:55:00,29.76,29.76,29.76,29.76,300.0,28.7704,28.7704,28.7704,28.7704,300.0
2012-12-13 15:00:00,29.78,29.79,29.76,29.79,5700.0,28.7897,28.7994,28.7704,28.7994,5700.0
2012-12-13 15:05:00,29.77,29.77,29.76,29.76,900.0,28.7801,28.7801,28.7704,28.7704,900.0
2012-12-13 15:10:00,29.77,29.77,29.73,29.73,1200.0,28.7801,28.7801,28.7414,28.7414,1200.0
2012-12-13 15:15:00,29.72,29.72,29.72,29.72,300.0,28.7317,28.7317,28.7317,28.7317,300.0
2012-12-13 15:20:00,29.72,29.72,29.72,29.72,0.0,28.7317,28.7317,28.7317,28.7317,0.0
2012-12-13 15:25:00,29.72,29.72,29.72,29.72,300.0,28.7317,28.7317,28.7317,28.7317,300.0
2012-12-13 15:30:00,29.76,29.76,29.76,29.76,600.0,28.7704,28.7704,28.7704,28.7704,600.0
2012-12-13 15:35:00,29.77,29.79,29.76,29.78,1500.0,28.7801,28.7994,28.7704,28.7897,1500.0
2012-12-13 15:40:00,29.83,29.84,29.8,29.8,4200.0,28.8381,28.8477,28.8091,28.8091,4200.0
2012-12-13 15:45:00,29.79,29.8,29.77,29.77,1500.0,28.7994,28.8091,28.7801,28.7801,1500.0
2012-12-13 15:50:00,29.78,29.79,29.78,29.79,1800.0,28.7897,28.7994,28.7897,28.7994,1800.0
2012-12-13 15:55:00,29.78,29.78,29.72,29.75,11100.0,28.7897,28.7897,28.7317,28.7607,11100.0
2012-12-14 09:30:00,29.69,29.69,29.62,29.62,600.0,28.7027,28.7027,28.6351,28.6351,600.0
2012-12-14 09:35:00,29.66,29.66,29.66,29.66,300.0,28.6737,28.6737,28.6737,28.6737,300.0
2012-12-14 09:40:00,29.62,29.65,29.62,29.63,10500.0,28.6351,28.6641,28.6351,28.6447,10500.0
2012-12-14 09:45:00,29.63,29.64,29.62,29.63,136800.0,28.6447,28.6544,28.6351,28.6447,136800.0
2012-12-14 09:50:00,29.64,29.64,29.64,29.64,300.0,28.6544,28.6544,28.6544,28.6544,300.0
2012-12-14 09:55:00,29.68,29.68,29.67,29.67,3600.0,28.6931,28.6931,28.6834,28.6834,3600.0
2012-12-14 10:00:00,29.64,29.67,29.64,29.67,1500.0,28.6544,28.6834,28.6544,28.6834,1500.0
2012-12-14 10:05:00,29.67,29.67,29.67,29.67,0.0,28.6834,28.6834,28.6834,28.6834,0.0
2012-12-14 10:10:00,29.67,29.67,29.67,29.67,1200.0,28.6834,28.6834,28.6834,28.6834,1200.0
2012-12-14 10:15:00,29.7,29.7,29.7,29.7,300.0,28.7124,28.7124,28.7124,28.7124,300.0
2012-12-14 10:20:00,29.69,29.71,29.68,29.71,3300.0,28.7027,28.7221,28.6931,28.7221,3300.0
2012-12-14 10:25:00,29.7,29.7,29.7,29.7,300.0,28.7124,28.7124,28.7124,28.7124,300.0
2012-12-14 10:30:00,29.69,29.7,29.69,29.7,1200.0,28.7027,28.7124,28.7027,28.7124,1200.0
2012-12-14 10:35:00,29.74,29.75,29.74,29.75,1200.0,28.7511,28.7607,28.7511,28.7607,1200.0
2012-12-14 10:40:00,29.75,29.75,29.75,29.75,0.0,28.7607,28.7607,28.7607,28.7607,0.0
2012-12-14 10:45:00,29.81,29.83,29.81,29.83,600.0,28.8187,28.8381,28.8187,28.8381,600.0
2012-12-14 10:50:00,29.83,29.83,29.83,29.83,0.0,28.8381,28.8381,28.8381,28.8381,0.0
2012-12-14 10:55:00,29.88,29.88,29.85,29.85,600.0,28.8864,28.8864,28.8574,28.8574,600.0
2012-12-14 11:00:00,29.85,29.85,29.85,29.85,0.0,28.8574,28.8574,28.8574,28.8574,0.0
2012-12-14 11:05:00,29.81,29.81,29.81,29.81,600.0,28.8187,28.8187,28.8187,28.8187,600.0
2012-12-14 11:10:00,29.81,29.81,29.81,29.81,0.0,28.8187,28.8187,28.8187,28.8187,0.0
2012-12-14 11:15:00,29.81,29.81,29.81,29.81,0.0,28.8187,28.8187,28.8187,28.8187,0.0
2012-12-14 11:20:00,29.77,29.79,29.76,29.79,1200.0,28.7801,28.7994,28.7704,28.7994,1200.0
2012-12-14 11:25:00,29.79,29.8,29.79,29.8,1200.0,28.7994,28.8091,28.7994,28.8091,1200.0
2012-12-14 11:30:00,29.8,29.84,29.8,29.84,900.0,28.8091,28.8477,28.8091,28.8477,900.0
2012-12-14 11:35:00,29.84,29.84,29.79,29.81,11400.0,28.8477,28.8477,28.7994,28.8187,11400.0
2012-12-14 11:40:00,29.83,29.87,29.83,29.87,2400.0,28.8381,28.8768,28.8381,28.8768,2400.0
2012-12-14 11:45:00,29.88,29.91,29.88,29.91,2400.0,28.8864,28.9154,28.8864,28.9154,2400.0
2012-12-14 11:50:00,29.91,29.91,29.91,29.91,300.0,28.9154,28.9154,28.9154,28.9154,300.0
2012-12-14 11:55:00,29.9,29.9,29.9,29.9,600.0,28.9058,28.9058,28.9058,28.9058,600.0
2012-12-14 12:00:00,29.87,29.89,29.86,29.89,1800.0,28.8768,28.8961,28.8671,28.8961,1800.0
2012-12-14 12:05:00,29.9,29.91,29.9,29.91,900.0,28.9058,28.9154,28.9058,28.9154,900.0
2012-12-14 12:10:00,29.91,29.91,29.91,29.91,0.0,28.9154,28.9154,28.9154,28.9154,0.0
2012-12-14 12:15:00,29.91,29.91,29.87,29.87,3300.0,28.9154,28.9154,28.8768,28.8768,3300.0
2012-12-14 12:20:00,29.84,29.86,29.84,29.86,1200.0,28.8477,28.8671,28.8477,28.8671,1200.0
2012-12-14 12:25:00,29.86,29.87,29.84,29.87,1800.0,28.8671,28.8768,28.8477,28.8768,1800.0
2012-12-14 12:30:00,29.84,29.86,29.84,29.86,4500.0,28.8477,28.8671,28.8477,28.8671,4500.0
2012-12-14 12:35:00,29.86,29.86,29.81,29.81,1500.0,28.8671,28.8671,28.8187,28.8187,1500.0
2012-12-14 12:40:00,29.8,29.8,29.8,29.8,1800.0,28.8091,28.8091,28.8091,28.8091,1800.0
2012-12-14 12:45:00,29.81,29.82,29.81,29.82,1500.0,28.8187,28.8284,28.8187,28.8284,1500.0
2012-12-14 12:50:00,29.82,29.82,29.82,29.82,0.0,28.8284,28.8284,28.8284,28.8284,0.0
2012-12-14 12:55:00,29.81,29.81,29.81,29.81,900.0,28.8187,28.8187,28.8187,28.8187,900.0
2012-12-14 13:00:00,29.78,29.8,29.78,29.79,3900.0,28.7897,28.8091,28.7897,28.7994,3900.0
2012-12-14 13:05:00,29.8,29.8,29.79,29.79,600.0,28.8091,28.8091,28.7994,28.7994,600.0
2012-12-14 13:10:00,29.75,29.77,29.75,29.77,1800.0,28.7607,28.7801,28.7607,28.7801,1800.0
2012-12-14 13:15:00,29.75,29.75,29.74,29.74,600.0,28.7607,28.7607,28.7511,28.7511,600.0
2012-12-14 13:20:00,29.75,29.75,29.69,29.69,1800.0,28.7607,28.7607,28.7027,28.7027,1800.0
2012-12-14 13:25:00,29.67,29.69,29.64,29.67,6300.0,28.6834,28.7027,28.6544,28.6834,6300.0
2012-12-14 13:30:00,29.66,29.66,29.6,29.6,3300.0,28.6737,28.6737,28.6157,28.6157,3300.0
2012-12-14 13:35:00,29.6,29.64,29.6,29.64,3000.0,28.6157,28.6544,28.6157,28.6544,3000.0
2012-12-14 13:40:00,29.63,29.63,29.6,29.6,3300.0,28.6447,28.6447,28.6157,28.6157,3300.0
2012-12-14 13:45:00,29.63,29.68,29.63,29.68,85800.0,28.6447,28.6931,28.6447,28.6931,85800.0
2012-12-14 13:50:00,29.67,29.68,29.65,29.68,9900.0,28.6834,28.6931,28.6641,28.6931,9900.0
2012-12-14 13:55:00,29.7,29.71,29.7,29.71,2100.0,28.7124,28.7221,28.7124,28.7221,2100.0
2012-12-14 14:00:00,29.71,29.71,29.71,29.71,300.0,28.7221,28.7221,28.7221,28.7221,300.0
2012-12-14 14:05:00,29.69,29.69,29.69,29.69,1200.0,28.7027,28.7027,28.7027,28.7027,1200.0
2012-12-14 14:10:00,29.69,29.69,29.69,29.69,300.0,28.7027,28.7027,28.7027,28.7027,300.0
2012-12-14 14:15:00,29.7,29.7,29.7,29.7,1500.0,28.7124,28.7124,28.7124,28.7124,1500.0
2012-12-14 14:20:00,29.69,29.7,29.64,29.64,3000.0,28.7027,28.7124,28.6544,28.6544,3000.0
2012-12-14 14:25:00,29.65,29.65,29.63,29.65,900.0,28.6641,28.6641,28.6447,28.6641,900.0
2012-12-14 14:30:00,29.61,29.62,29.59,29.62,1800.0,28.6254,28.6351,28.6061,28.6351,1800.0
2012-12-14 14:35:00,29.58,29.58,29.58,29.58,1200.0,28.5964,28.5964,28.5964,28.5964,1200.0
2012-12-14 14:40:00,29.58,29.6,29.56,29.57,6300.0,28.5964,28.6157,28.5771,28.5867,6300.0
2012-12-14 14:45:00,29.59,29.6,29.57,29.58,6600.0,28.6061,28.6157,28.5867,28.5964,6600.0
2012-12-14 14:50:00,29.58,29.58,29.57,29.57,3000.0,28.5964,28.5964,28.5867,28.5867,3000.0
2012-12-14 14:55:00,29.55,29.55,29.5,29.5,2400.0,28.5674,28.5674,28.5191,28.5191,2400.0
2012-12-14 15:00:00,29.5,29.52,29.5,29.52,1200.0,28.5191,28.5384,28.5191,28.5384,1200.0
2012-12-14 15:05:00,29.54,29.54,29.47,29.47,8400.0,28.5577,28.5577,28.4901,28.4901,8400.0
2012-12-14 15:10:00,29.49,29.53,29.49,29.53,2400.0,28.5094,28.5481,28.5094,28.5481,2400.0
2012-12-14 15:15:00,29.51,29.52,29.51,29.52,900.0,28.5287,28.5384,28.5287,28.5384,900.0
2012-12-14 15:20:00,29.52,29.52,29.52,29.52,0.0,28.5384,28.5384,28.5384,28.5384,0.0
2012-12-14 15:25:00,29.48,29.49,29.48,29.49,900.0,28.4997,28.5094,28.4997,28.5094,900.0
2012-12-14 15:30:00,29.51,29.54,29.51,29.54,900.0,28.5287,28.5577,28.5287,28.5577,900.0
2012-12-14 15:35:00,29.51,29.54,29.51,29.54,1800.0,28.5287,28.5577,28.5287,28.5577,1800.0
2012-12-14 15:40:00,29.51,29.51,29.51,29.51,300.0,28.5287,28.5287,28.5287,28.5287,300.0
2012-12-14 15:45:00,29.49,29.5,29.48,29.5,4800.0,28.5094,28.5191,28.4997,28.5191,4800.0
2012-12-14 15:50:00,29.48,29.51,29.46,29.51,3600.0,28.4997,28.5287,28.4804,28.5287,3600.0
2012-12-14 15:55:00,29.51,29.53,29.5,29.53,19800.0,28.5287,28.5481,28.5191,28.5481,19800.0
2012-12-17 09:30:00,29.55,29.56,29.53,29.53,8100.0,28.5674,28.5771,28.5481,28.5481,8100.0
2012-12-17 09:35:00,29.58,29.64,29.58,29.63,29700.0,28.5964,28.6544,28.5964,28.6447,29700.0
2012-12-17 09:40:00,29.64,29.67,29.63,29.67,15300.0,28.6544,28.6834,28.6447,28.6834,15300.0
2012-12-17 09:45:00,29.67,29.67,29.67,29.67,300.0,28.6834,28.6834,28.6834,28.6834,300.0
2012-12-17 09:50:00,29.68,29.7,29.68,29.7,49500.0,28.6931,28.7124,28.6931,28.7124,49500.0
2012-12-17 09:55:00,29.7,29.7,29.7,29.7,0.0,28.7124,28.7124,28.7124,28.7124,0.0
2012-12-17 10:00:00,29.7,29.7,29.7,29.7,0.0,28.7124,28.7124,28.7124,28.7124,0.0
2012-12-17 10:05:00,29.71,29.71,29.71,29.71,300.0,28.7221,28.7221,28.7221,28.7221,300.0
2012-12-17 10:10:00,29.7,29.7,29.62,29.65,33600.0,28.7124,28.7124,28.6351,28.6641,33600.0
2012-12-17 10:15:00,29.59,29.61,29.59,29.61,33600.0,28.6061,28.6254,28.6061,28.6254,33600.0
2012-12-17 10:20:00,29.55,29.55,29.53,29.53,3300.0,28.5674,28.5674,28.5481,28.5481,3300.0
2012-12-17 10:25:00,29.53,29.53,29.53,29.53,0.0,28.5481,28.5481,28.5481,28.5481,0.0
2012-12-17 10:30:00,29.59,29.59,29.59,29.59,3000.0,28.6061,28.6061,28.6061,28.6061,3000.0
2012-12-17 10:35:00,29.58,29.64,29.58,29.64,3000.0,28.5964,28.6544,28.5964,28.6544,3000.0
2012-12-17 10:40:00,29.64,29.64,29.64,29.64,0.0,28.6544,28.6544,28.6544,28.6544,0.0
2012-12-17 10:45:00,29.6,29.62,29.6,29.62,600.0,28.6157,28.6351,28.6157,28.6351,600.0
2012-12-17 10:50:00,29.64,29.64,29.64,29.64,300.0,28.6544,28.6544,28.6544,28.6544,300.0
2012-12-17 10:55:00,29.62,29.62,29.62,29.62,900.0,28.6351,28.6351,28.6351,28.6351,900.0
2012-12-17 11:00:00,29.62,29.64,29.62,29.62,900.0,28.6351,28.6544,28.6351,28.6351,900.0
2012-12-17 11:05:00,29.62,29.65,29.62,29.65,1800.0,28.6351,28.6641,28.6351,28.6641,1800.0
2012-12-17 11:10:00,29.66,29.7,29.66,29.69,1200.0,28.6737,28.7124,28.6737,28.7027,1200.0
2012-12-17 11:15:00,29.71,29.77,29.71,29.77,3300.0,28.7221,28.7801,28.7221,28.7801,3300.0
2012-12-17 11:20:00,29.78,29.78,29.78,29.78,600.0,28.7897,28.7897,28.7897,28.7897,600.0
2012-12-17 11:25:00,29.76,29.76,29.74,29.74,1200.0,28.7704,28.7704,28.7511,28.7511,1200.0
2012-12-17 11:30:00,29.74,29.74,29.74,29.74,0.0,28.7511,28.7511,28.7511,28.7511,0.0
2012-12-17 11:35:00,29.73,29.73,29.73,29.73,300.0,28.7414,28.7414,28.7414,28.7414,300.0
2012-12-17 11:40:00,29.78,29.8,29.78,29.8,1800.0,28.7897,28.8091,28.7897,28.8091,1800.0
2012-12-17 11:45:00,29.8,29.8,29.8,29.8,0.0,28.8091,28.8091,28.8091,28.8091,0.0
2012-12-17 11:50:00,29.8,29.8,29.8,29.8,0.0,28.8091,28.8091,28.8091,28.8091,0.0
2012-12-17 11:55:00,29.8,29.8,29.8,29.8,0.0,28.8091,28.8091,28.8091,28.8091,0.0
2012-12-17 12:00:00,29.74,29.74,29.74,29.74,300.0,28.7511,28.7511,28.7511,28.7511,300.0
2012-12-17 12:05:00,29.74,29.74,29.74,29.74,300.0,28.7511,28.7511,28.7511,28.7511,300.0
2012-12-17 12:10:00,29.7,29.71,29.68,29.7,3000.0,28.7124,28.7221,28.6931,28.7124,3000.0
2012-12-17 12:15:00,29.7,29.7,29.7,29.7,600.0,28.7124,28.7124,28.7124,28.7124,600.0
2012-12-17 12:20:00,29.7,29.73,29.7,29.73,1800.0,28.7124,28.7414,28.7124,28.7414,1800.0
2012-12-17 12:25:00,29.77,29.77,29.75,29.75,600.0,28.7801,28.7801,28.7607,28.7607,600.0
2012-12-17 12:30:00,29.76,29.77,29.76,29.77,3600.0,28.7704,28.7801,28.7704,28.7801,3600.0
2012-12-17 12:35:00,29.75,29.78,29.73,29.75,80700.0,28.7607,28.7897,28.7414,28.7607,80700.0
2012-12-17 12:40:00,29.75,29.76,29.75,29.75,2700.0,28.7607,28.7704,28.7607,28.7607,2700.0
2012-12-17 12:45:00,29.74,29.75,29.73,29.73,1500.0,28.7511,28.7607,28.7414,28.7414,1500.0
2012-12-17 12:50:00,29.72,29.73,29.72,29.72,1800.0,28.7317,28.7414,28.7317,28.7317,1800.0
2012-12-17 12:55:00,29.72,29.72,29.71,29.71,600.0,28.7317,28.7317,28.7221,28.7221,600.0
2012-12-17 13:00:00,29.7,29.7,29.7,29.7,600.0,28.7124,28.7124,28.7124,28.7124,600.0
2012-12-17 13:05:00,29.71,29.71,29.71,29.71,300.0,28.7221,28.7221,28.7221,28.7221,300.0
2012-12-17 13:10:00,29.71,29.71,29.71,29.71,0.0,28.7221,28.7221,28.7221,28.7221,0.0
2012-12-17 13:15:00,29.71,29.71,29.71,29.71,0.0,28.7221,28.7221,28.7221,28.7221,0.0
2012-12-17 13:20:00,29.68,29.68,29.68,29.68,300.0,28.6931,28.6931,28.6931,28.6931,300.0
2012-12-17 13:25:00,29.67,29.67,29.67,29.67,600.0,28.6834,28.6834,28.6834,28.6834,600.0
2012-12-17 13:30:00,29.67,29.67,29.67,29.67,0.0,28.6834,28.6834,28.6834,28.6834,0.0
2012-12-17 13:35:00,29.67,29.67,29.67,29.67,0.0,28.6834,28.6834,28.6834,28.6834,0.0
2012-12-17 13:40:00,29.67,29.67,29.67,29.67,0.0,28.6834,28.6834,28.6834,28.6834,0.0
2012-12-17 13:45:00,29.65,29.65,29.65,29.65,300.0,28.6641,28.6641,28.6641,28.6641,300.0
2012-12-17 13:50:00,29.64,29.64,29.64,29.64,600.0,28.6544,28.6544,28.6544,28.6544,600.0
2012-12-17 13:55:00,29.64,29.64,29.64,29.64,0.0,28.6544,28.6544,28.6544,28.6544,0.0
2012-12-17 14:00:00,29.65,29.7,29.65,29.68,2400.0,28.6641,28.7124,28.6641,28.6931,2400.0
2012-12-17 14:05:00,29.68,29.68,29.63,29.63,5400.0,28.6931,28.6931,28.6447,28.6447,5400.0
2012-12-17 14:10:00,29.64,29.64,29.64,29.64,300.0,28.6544,28.6544,28.6544,28.6544,300.0
2012-12-17 14:15:00,29.64,29.64,29.63,29.63,600.0,28.6544,28.6544,28.6447,28.6447,600.0
2012-12-17 14:20:00,29.61,29.63,29.61,29.63,1200.0,28.6254,28.6447,28.6254,28.6447,1200.0
2012-12-17 14:25:00,29.64,29.64,29.64,29.64,300.0,28.6544,28.6544,28.6544,28.6544,300.0
2012-12-17 14:30:00,29.64,29.64,29.64,29.64,0.0,28.6544,28.6544,28.6544,28.6544,0.0
2012-12-17 14:35:00,29.65,29.65,29.65,29.65,300.0,28.6641,28.6641,28.6641,28.6641,300.0
2012-12-17 14:40:00,29.64,29.66,29.63,29.66,2400.0,28.6544,28.6737,28.6447,28.6737,2400.0
2012-12-17 14:45:00,29.66,29.66,29.64,29.64,3600.0,28.6737,28.6737,28.6544,28.6544,3600.0
2012-12-17 14:50:00,29.66,29.67,29.66,29.67,2100.0,28.6737,28.6834,28.6737,28.6834,2100.0
2012-12-17 14:55:00,29.67,29.69,29.67,29.69,600.0,28.6834,28.7027,28.6834,28.7027,600.0
2012-12-17 15:00:00,29.69,29.69,29.69,29.69,300.0,28.7027,28.7027,28.7027,28.7027,300.0
2012-12-17 15:05:00,29.68,29.68,29.68,29.68,300.0,28.6931,28.6931,28.6931,28.6931,300.0
2012-12-17 15:10:00,29.68,29.68,29.68,29.68,0.0,28.6931,28.6931,28.6931,28.6931,0.0
2012-12-17 15:15:00,29.68,29.68,29.68,29.68,300.0,28.6931,28.6931,28.6931,28.6931,300.0
2012-12-17 15:20:00,29.67,29.67,29.65,29.65,1500.0,28.6834,28.6834,28.6641,28.6641,1500.0
2012-12-17 15:25:00,29.67,29.68,29.67,29.68,600.0,28.6834,28.6931,28.6834,28.6931,600.0
2012-12-17 15:30:00,29.68,29.7,29.68,29.7,600.0,28.6931,28.7124,28.6931,28.7124,600.0
2012-12-17 15:35:00,29.7,29.71,29.7,29.71,600.0,28.7124,28.7221,28.7124,28.7221,600.0
2012-12-17 15:40:00,29.71,29.71,29.7,29.7,900.0,28.7221,28.7221,28.7124,28.7124,900.0
2012-12-17 15:45:00,29.71,29.74,29.71,29.74,2100.0,28.7221,28.7511,28.7221,28.7511,2100.0
2012-12-17 15:50:00,29.74,29.74,29.74,29.74,300.0,28.7511,28.7511,28.7511,28.7511,300.0
2012-12-17 15:55:00,29.77,29.8,29.76,29.8,6900.0,28.7801,28.8091,28.7704,28.8091,6900.0
2012-12-18 09:30:00,29.92,29.93,29.85,29.85,3900.0,28.9251,28.9348,28.8574,28.8574,3900.0
2012-12-18 09:35:00,29.86,29.93,29.86,29.93,2700.0,28.8671,28.9348,28.8671,28.9348,2700.0
2012-12-18 09:40:00,29.91,29.91,29.88,29.88,900.0,28.9154,28.9154,28.8864,28.8864,900.0
2012-12-18 09:45:00,29.89,29.9,29.89,29.9,600.0,28.8961,28.9058,28.8961,28.9058,600.0
2012-12-18 09:50:00,29.9,29.9,29.88,29.88,900.0,28.9058,28.9058,28.8864,28.8864,900.0
2012-12-18 09:55:00,29.84,29.85,29.83,29.85,59100.0,28.8477,28.8574,28.8381,28.8574,59100.0
2012-12-18 10:00:00,29.86,29.88,29.85,29.86,11100.0,28.8671,28.8864,28.8574,28.8671,11100.0
2012-12-18 10:05:00,29.88,29.88,29.87,29.87,900.0,28.8864,28.8864,28.8768,28.8768,900.0
2012-12-18 10:10:00,29.87,29.87,29.87,29.87,0.0,28.8768,28.8768,28.8768,28.8768,0.0
2012-12-18 10:15:00,29.89,29.93,29.89,29.93,30000.0,28.8961,28.9348,28.8961,28.9348,30000.0
2012-12-18 10:20:00,29.92,29.92,29.92,29.92,300.0,28.9251,28.9251,28.9251,28.9251,300.0
2012-12-18 10:25:00,29.95,29.95,29.93,29.93,1200.0,28.9541,28.9541,28.9348,28.9348,1200.0
2012-12-18 10:30:00,29.95,29.97,29.95,29.97,3600.0,28.9541,28.9734,28.9541,28.9734,3600.0
2012-12-18 10:35:00,29.96,30.0,29.96,30.0,4800.0,28.9638,29.0024,28.9638,29.0024,4800.0
2012-12-18 10:40:00,30.01,30.01,29.99,29.99,3600.0,29.0121,29.0121,28.9928,28.9928,3600.0
2012-12-18 10:45:00,29.99,30.0,29.99,30.0,600.0,28.9928,29.0024,28.9928,29.0024,600.0
2012-12-18 10:50:00,30.01,30.02,30.0,30.02,1500.0,29.0121,29.0218,29.0024,29.0218,1500.0
2012-12-18 10:55:00,30.03,30.03,30.0,30.0,5700.0,29.0314,29.0314,29.0024,29.0024,5700.0
2012-12-18 11:00:00,29.98,29.98,29.95,29.95,5700.0,28.9831,28.9831,28.9541,28.9541,5700.0
2012-12-18 11:05:00,29.97,29.97,29.95,29.95,4200.0,28.9734,28.9734,28.9541,28.9541,4200.0
2012-12-18 11:10:00,29.95,29.97,29.95,29.97,600.0,28.9541,28.9734,28.9541,28.9734,600.0
2012-12-18 11:15:00,29.98,30.0,29.98,30.0,1800.0,28.9831,29.0024,28.9831,29.0024,1800.0
2012-12-18 11:20:00,30.0,30.01,30.0,30.01,3600.0,29.0024,29.0121,29.0024,29.0121,3600.0
2012-12-18 11:25:00,30.0,30.01,30.0,30.01,2100.0,29.0024,29.0121,29.0024,29.0121,2100.0
2012-12-18 11:30:00,30.01,30.01,29.99,29.99,12300.0,29.0121,29.0121,28.9928,28.9928,12300.0
2012-12-18 11:35:00,30.0,30.01,30.0,30.01,3300.0,29.0024,29.0121,29.0024,29.0121,3300.0
2012-12-18 11:40:00,30.0,30.0,30.0,30.0,600.0,29.0024,29.0024,29.0024,29.0024,600.0
2012-12-18 11:45:00,30.01,30.04,30.01,30.04,3000.0,29.0121,29.0411,29.0121,29.0411,3000.0
2012-12-18 11:50:00,30.04,30.04,30.0,30.0,37500.0,29.0411,29.0411,29.0024,29.0024,37500.0
2012-12-18 11:55:00,30.0,30.0,29.99,30.0,900.0,29.0024,29.0024,28.9928,29.0024,900.0
2012-12-18 12:00:00,29.99,30.0,29.97,30.0,19800.0,28.9928,29.0024,28.9734,29.0024,19800.0
2012-12-18 12:05:00,30.01,30.01,30.01,30.01,600.0,29.0121,29.0121,29.0121,29.0121,600.0
2012-12-18 12:10:00,29.97,29.97,29.97,29.97,300.0,28.9734,28.9734,28.9734,28.9734,300.0
2012-12-18 12:15:00,29.99,30.0,29.99,30.0,1500.0,28.9928,29.0024,28.9928,29.0024,1500.0
2012-12-18 12:20:00,30.03,30.05,30.02,30.02,2700.0,29.0314,29.0508,29.0218,29.0218,2700.0
2012-12-18 12:25:00,30.02,30.05,30.02,30.05,1200.0,29.0218,29.0508,29.0218,29.0508,1200.0
2012-12-18 12:30:00,30.05,30.05,30.05,30.05,0.0,29.0508,29.0508,29.0508,29.0508,0.0
2012-12-18 12:35:00,30.05,30.08,30.05,30.08,3900.0,29.0508,29.0798,29.0508,29.0798,3900.0
2012-12-18 12:40:00,30.08,30.08,30.08,30.08,0.0,29.0798,29.0798,29.0798,29.0798,0.0
2012-12-18 12:45:00,30.12,30.12,30.12,30.12,1200.0,29.1184,29.1184,29.1184,29.1184,1200.0
2012-12-18 12:50:00,30.12,30.12,30.12,30.12,0.0,29.1184,29.1184,29.1184,29.1184,0.0
2012-12-18 12:55:00,30.11,30.15,30.11,30.15,900.0,29.1088,29.1474,29.1088,29.1474,900.0
2012-12-18 13:00:00,30.14,30.14,30.14,30.14,300.0,29.1378,29.1378,29.1378,29.1378,300.0
2012-12-18 13:05:00,30.15,30.16,30.14,30.16,2400.0,29.1474,29.1571,29.1378,29.1571,2400.0
2012-12-18 13:10:00,30.15,30.15,30.14,30.14,600.0,29.1474,29.1474,29.1378,29.1378,600.0
2012-12-18 13:15:00,30.13,30.13,30.12,30.12,600.0,29.1281,29.1281,29.1184,29.1184,600.0
2012-12-18 13:20:00,30.12,30.12,30.12,30.12,0.0,29.1184,29.1184,29.1184,29.1184,0.0
2012-12-18 13:25:00,30.12,30.12,30.12,30.12,0.0,29.1184,29.1184,29.1184,29.1184,0.0
2012-12-18 13:30:00,30.11,30.11,30.11,30.11,300.0,29.1088,29.1088,29.1088,29.1088,300.0
2012-12-18 13:35:00,30.12,30.12,30.11,30.11,12300.0,29.1184,29.1184,29.1088,29.1088,12300.0
2012-12-18 13:40:00,30.11,30.13,30.11,30.13,3000.0,29.1088,29.1281,29.1088,29.1281,3000.0
2012-12-18 13:45:00,30.11,30.11,30.11,30.11,300.0,29.1088,29.1088,29.1088,29.1088,300.0
2012-12-18 13:50:00,30.12,30.12,30.12,30.12,600.0,29.1184,29.1184,29.1184,29.1184,600.0
2012-12-18 13:55:00,30.09,30.09,30.09,30.09,600.0,29.0894,29.0894,29.0894,29.0894,600.0
2012-12-18 14:00:00,30.09,30.12,30.08,30.09,14100.0,29.0894,29.1184,29.0798,29.0894,14100.0
2012-12-18 14:05:00,30.09,30.09,30.09,30.09,600.0,29.0894,29.0894,29.0894,29.0894,600.0
2012-12-18 14:10:00,30.13,30.13,30.13,30.13,300.0,29.1281,29.1281,29.1281,29.1281,300.0
2012-12-18 14:15:00,30.11,30.11,30.11,30.11,900.0,29.1088,29.1088,29.1088,29.1088,900.0
2012-12-18 14:20:00,30.12,30.12,30.1,30.1,3300.0,29.1184,29.1184,29.0991,29.0991,3300.0
2012-12-18 14:25:00,30.1,30.1,30.1,30.1,0.0,29.0991,29.0991,29.0991,29.0991,0.0
2012-12-18 14:30:00,30.07,30.09,30.07,30.09,5700.0,29.0701,29.0894,29.0701,29.0894,5700.0
2012-12-18 14:35:00,30.1,30.11,30.1,30.11,6600.0,29.0991,29.1088,29.0991,29.1088,6600.0
2012-12-18 14:40:00,30.13,30.13,30.13,30.13,300.0,29.1281,29.1281,29.1281,29.1281,300.0
2012-12-18 14:45:00,30.16,30.17,30.16,30.16,2100.0,29.1571,29.1668,29.1571,29.1571,2100.0
2012-12-18 14:50:00,30.19,30.19,30.19,30.19,300.0,29.1861,29.1861,29.1861,29.1861,300.0
2012-12-18 14:55:00,30.17,30.17,30.15,30.15,900.0,29.1668,29.1668,29.1474,29.1474,900.0
2012-12-18 15:00:00,30.14,30.15,30.14,30.15,1200.0,29.1378,29.1474,29.1378,29.1474,1200.0
2012-12-18 15:05:00,30.17,30.17,30.17,30.17,600.0,29.1668,29.1668,29.1668,29.1668,600.0
2012-12-18 15:10:00,30.16,30.16,30.14,30.14,3600.0,29.1571,29.1571,29.1378,29.1378,3600.0
2012-12-18 15:15:00,30.15,30.17,30.15,30.17,1200.0,29.1474,29.1668,29.1474,29.1668,1200.0
2012-12-18 15:20:00,30.15,30.18,30.15,30.15,3000.0,29.1474,29.1764,29.1474,29.1474,3000.0
2012-12-18 15:25:00,30.14,30.14,30.14,30.14,300.0,29.1378,29.1378,29.1378,29.1378,300.0
2012-12-18 15:30:00,30.14,30.16,30.14,30.15,1200.0,29.1378,29.1571,29.1378,29.1474,1200.0
2012-12-18 15:35:00,30.16,30.16,30.16,30.16,300.0,29.1571,29.1571,29.1571,29.1571,300.0
2012-12-18 15:40:00,30.19,30.2,30.17,30.17,1800.0,29.1861,29.1958,29.1668,29.1668,1800.0
2012-12-18 15:45:00,30.16,30.17,30.16,30.17,9300.0,29.1571,29.1668,29.1571,29.1668,9300.0
2012-12-18 15:50:00,30.2,30.22,30.2,30.21,2400.0,29.1958,29.2151,29.1958,29.2054,2400.0
2012-12-18 15:55:00,30.21,30.22,30.2,30.22,20400.0,29.2054,29.2151,29.1958,29.2151,20400.0
2012-12-19 09:30:00,30.22,30.22,30.22,30.22,1200.0,29.2151,29.2151,29.2151,29.2151,1200.0
2012-12-19 09:35:00,30.13,30.13,30.02,30.07,17100.0,29.1281,29.1281,29.0218,29.0701,17100.0
2012-12-19 09:40:00,30.0,30.0,29.98,29.98,2100.0,29.0024,29.0024,28.9831,28.9831,2100.0
2012-12-19 09:45:00,29.98,29.98,29.98,29.98,0.0,28.9831,28.9831,28.9831,28.9831,0.0
2012-12-19 09:50:00,29.99,29.99,29.99,29.99,300.0,28.9928,28.9928,28.9928,28.9928,300.0
2012-12-19 09:55:00,29.92,29.92,29.92,29.92,300.0,28.9251,28.9251,28.9251,28.9251,300.0
2012-12-19 10:00:00,29.91,29.91,29.83,29.84,5100.0,28.9154,28.9154,28.8381,28.8477,5100.0
2012-12-19 10:05:00,29.85,29.89,29.85,29.89,600.0,28.8574,28.8961,28.8574,28.8961,600.0
2012-12-19 10:10:00,29.87,29.89,29.87,29.89,2400.0,28.8768,28.8961,28.8768,28.8961,2400.0
2012-12-19 10:15:00,29.87,29.87,29.83,29.83,1500.0,28.8768,28.8768,28.8381,28.8381,1500.0
2012-12-19 10:20:00,29.81,29.81,29.81,29.81,4200.0,28.8187,28.8187,28.8187,28.8187,4200.0
2012-12-19 10:25:00,29.79,29.79,29.79,29.79,900.0,28.7994,28.7994,28.7994,28.7994,900.0
2012-12-19 10:30:00,29.83,29.83,29.81,29.83,900.0,28.8381,28.8381,28.8187,28.8381,900.0
2012-12-19 10:35:00,29.86,29.89,29.84,29.89,3600.0,28.8671,28.8961,28.8477,28.8961,3600.0
2012-12-19 10:40:00,29.88,29.88,29.83,29.83,5400.0,28.8864,28.8864,28.8381,28.8381,5400.0
2012-12-19 10:45:00,29.84,29.85,29.84,29.85,1800.0,28.8477,28.8574,28.8477,28.8574,1800.0
2012-12-19 10:50:00,29.85,29.87,29.85,29.87,900.0,28.8574,28.8768,28.8574,28.8768,900.0
2012-12-19 10:55:00,29.87,29.87,29.87,29.87,3000.0,28.8768,28.8768,28.8768,28.8768,3000.0
2012-12-19 11:00:00,29.87,29.87,29.87,29.87,900.0,28.8768,28.8768,28.8768,28.8768,900.0
2012-12-19 11:05:00,29.9,29.94,29.9,29.94,1500.0,28.9058,28.9444,28.9058,28.9444,1500.0
2012-12-19 11:10:00,29.94,29.94,29.93,29.94,1800.0,28.9444,28.9444,28.9348,28.9444,1800.0
2012-12-19 11:15:00,29.95,29.95,29.94,29.94,7200.0,28.9541,28.9541,28.9444,28.9444,7200.0
2012-12-19 11:20:00,29.92,29.92,29.91,29.92,1800.0,28.9251,28.9251,28.9154,28.9251,1800.0
2012-12-19 11:25:00,29.92,29.92,29.92,29.92,0.0,28.9251,28.9251,28.9251,28.9251,0.0
2012-12-19 11:30:00,29.92,29.98,29.92,29.98,1200.0,28.9251,28.9831,28.9251,28.9831,1200.0
2012-12-19 11:35:00,29.98,29.98,29.95,29.96,1800.0,28.9831,28.9831,28.9541,28.9638,1800.0
2012-12-19 11:40:00,29.95,29.95,29.95,29.95,1500.0,28.9541,28.9541,28.9541,28.9541,1500.0
2012-12-19 11:45:00,29.94,29.94,29.94,29.94,1200.0,28.9444,28.9444,28.9444,28.9444,1200.0
2012-12-19 11:50:00,29.93,29.93,29.91,29.91,600.0,28.9348,28.9348,28.9154,28.9154,600.0
2012-12-19 11:55:00,29.91,29.93,29.89,29.91,2400.0,28.9154,28.9348,28.8961,28.9154,2400.0
2012-12-19 12:00:00,29.9,29.9,29.9,29.9,300.0,28.9058,28.9058,28.9058,28.9058,300.0
2012-12-19 12:05:00,29.87,29.87,29.87,29.87,600.0,28.8768,28.8768,28.8768,28.8768,600.0
2012-12-19 12:10:00,29.88,29.88,29.88,29.88,1200.0,28.8864,28.8864,28.8864,28.8864,1200.0
2012-12-19 12:15:00,29.89,29.89,29.86,29.86,600.0,28.8961,28.8961,28.8671,28.8671,600.0
2012-12-19 12:20:00,29.87,29.88,29.85,29.85,2400.0,28.8768,28.8864,28.8574,28.8574,2400.0
2012-12-19 12:25:00,29.86,29.87,29.85,29.85,3300.0,28.8671,28.8768,28.8574,28.8574,3300.0
2012-12-19 12:30:00,29.87,29.87,29.85,29.85,600.0,28.8768,28.8768,28.8574,28.8574,600.0
2012-12-19 12:35:00,29.85,29.85,29.85,29.85,600.0,28.8574,28.8574,28.8574,28.8574,600.0
2012-12-19 12:40:00,29.88,29.94,29.87,29.94,3000.0,28.8864,28.9444,28.8768,28.9444,3000.0
2012-12-19 12:45:00,29.96,29.97,29.94,29.94,1200.0,28.9638,28.9734,28.9444,28.9444,1200.0
2012-12-19 12:50:00,30.0,30.0,30.0,30.0,300.0,29.0024,29.0024,29.0024,29.0024,300.0
2012-12-19 12:55:00,30.0,30.0,29.98,30.0,6600.0,29.0024,29.0024,28.9831,29.0024,6600.0
2012-12-19 13:00:00,30.0,30.0,29.98,29.99,1800.0,29.0024,29.0024,28.9831,28.9928,1800.0
2012-12-19 13:05:00,29.99,29.99,29.98,29.99,1200.0,28.9928,28.9928,28.9831,28.9928,1200.0
2012-12-19 13:10:00,29.99,30.01,29.97,30.01,6000.0,28.9928,29.0121,28.9734,29.0121,6000.0
2012-12-19 13:15:00,29.99,29.99,29.96,29.96,900.0,28.9928,28.9928,28.9638,28.9638,900.0
2012-12-19 13:20:00,29.97,29.97,29.94,29.95,900.0,28.9734,28.9734,28.9444,28.9541,900.0
2012-12-19 13:25:00,29.95,29.95,29.95,29.95,300.0,28.9541,28.9541,28.9541,28.9541,300.0
2012-12-19 13:30:00,29.95,29.95,29.95,29.95,300.0,28.9541,28.9541,28.9541,28.9541,300.0
2012-12-19 13:35:00,29.92,29.94,29.92,29.94,900.0,28.9251,28.9444,28.9251,28.9444,900.0
2012-12-19 13:40:00,29.93,29.93,29.88,29.88,900.0,28.9348,28.9348,28.8864,28.8864,900.0
2012-12-19 13:45:00,29.87,29.9,29.87,29.9,2400.0,28.8768,28.9058,28.8768,28.9058,2400.0
2012-12-19 13:50:00,29.91,29.92,29.89,29.89,900.0,28.9154,28.9251,28.8961,28.8961,900.0
2012-12-19 13:55:00,29.89,29.89,29.89,29.89,0.0,28.8961,28.8961,28.8961,28.8961,0.0
2012-12-19 14:00:00,29.88,29.88,29.88,29.88,300.0,28.8864,28.8864,28.8864,28.8864,300.0
2012-12-19 14:05:00,29.88,29.88,29.88,29.88,0.0,28.8864,28.8864,28.8864,28.8864,0.0
2012-12-19 14:10:00,29.88,29.88,29.88,29.88,600.0,28.8864,28.8864,28.8864,28.8864,600.0
2012-12-19 14:15:00,29.87,29.87,29.85,29.86,2700.0,28.8768,28.8768,28.8574,28.8671,2700.0
2012-12-19 14:20:00,29.87,29.87,29.87,29.87,300.0,28.8768,28.8768,28.8768,28.8768,300.0
2012-12-19 14:25:00,29.85,29.85,29.84,29.85,1500.0,28.8574,28.8574,28.8477,28.8574,1500.0
2012-12-19 14:30:00,29.83,29.84,29.83,29.84,4800.0,28.8381,28.8477,28.8381,28.8477,4800.0
2012-12-19 14:35:00,29.82,29.84,29.82,29.82,1800.0,28.8284,28.8477,28.8284,28.8284,1800.0
2012-12-19 14:40:00,29.82,29.82,29.82,29.82,0.0,28.8284,28.8284,28.8284,28.8284,0.0
2012-12-19 14:45:00,29.82,29.82,29.82,29.82,0.0,28.8284,28.8284,28.8284,28.8284,0.0
2012-12-19 14:50:00,29.76,29.76,29.76,29.76,600.0,28.7704,28.7704,28.7704,28.7704,600.0
2012-12-19 14:55:00,29.81,29.81,29.81,29.81,300.0,28.8187,28.8187,28.8187,28.8187,300.0
2012-12-19 15:00:00,29.81,29.81,29.81,29.81,900.0,28.8187,28.8187,28.8187,28.8187,900.0
2012-12-19 15:05:00,29.81,29.81,29.81,29.81,300.0,28.8187,28.8187,28.8187,28.8187,300.0
2012-12-19 15:10:00,29.79,29.81,29.78,29.79,6000.0,28.7994,28.8187,28.7897,28.7994,6000.0
2012-12-19 15:15:00,29.78,29.78,29.74,29.74,3000.0,28.7897,28.7897,28.7511,28.7511,3000.0
2012-12-19 15:20:00,29.75,29.78,29.75,29.78,9600.0,28.7607,28.7897,28.7607,28.7897,9600.0
2012-12-19 15:25:00,29.8,29.8,29.79,29.79,1500.0,28.8091,28.8091,28.7994,28.7994,1500.0
2012-12-19 15:30:00,29.79,29.8,29.79,29.8,3000.0,28.7994,28.8091,28.7994,28.8091,3000.0
2012-12-19 15:35:00,29.81,29.87,29.81,29.86,4800.0,28.8187,28.8768,28.8187,28.8671,4800.0
2012-12-19 15:40:00,29.86,29.86,29.86,29.86,0.0,28.8671,28.8671,28.8671,28.8671,0.0
2012-12-19 15:45:00,29.86,29.86,29.83,29.83,1200.0,28.8671,28.8671,28.8381,28.8381,1200.0
2012-12-19 15:50:00,29.8,29.8,29.79,29.8,1500.0,28.8091,28.8091,28.7994,28.8091,1500.0
2012-12-19 15:55:00,29.82,29.84,29.81,29.83,5100.0,28.8284,28.8477,28.8187,28.8381,5100.0
2012-12-20 09:30:00,29.9,29.95,29.9,29.95,4800.0,28.9058,28.9541,28.9058,28.9541,4800.0
2012-12-20 09:35:00,29.95,29.95,29.81,29.81,1500.0,28.9541,28.9541,28.8187,28.8187,1500.0
2012-12-20 09:40:00,29.77,29.77,29.77,29.77,300.0,28.7801,28.7801,28.7801,28.7801,300.0
2012-12-20 09:45:00,29.77,29.77,29.77,29.77,0.0,28.7801,28.7801,28.7801,28.7801,0.0
2012-12-20 09:50:00,29.71,29.74,29.71,29.74,17100.0,28.7221,28.7511,28.7221,28.7511,17100.0
2012-12-20 09:55:00,29.74,29.74,29.74,29.74,0.0,28.7511,28.7511,28.7511,28.7511,0.0
2012-12-20 10:00:00,29.68,29.68,29.68,29.68,600.0,28.6931,28.6931,28.6931,28.6931,600.0
2012-12-20 10:05:00,29.71,29.71,29.71,29.71,300.0,28.7221,28.7221,28.7221,28.7221,300.0
2012-12-20 10:10:00,29.72,29.77,29.71,29.77,3000.0,28.7317,28.7801,28.7221,28.7801,3000.0
2012-12-20 10:15:00,29.76,29.76,29.73,29.73,5700.0,28.7704,28.7704,28.7414,28.7414,5700.0
2012-12-20 10:20:00,29.71,29.71,29.71,29.71,2700.0,28.7221,28.7221,28.7221,28.7221,2700.0
2012-12-20 10:25:00,29.7,29.7,29.67,29.69,15900.0,28.7124,28.7124,28.6834,28.7027,15900.0
2012-12-20 10:30:00,29.69,29.69,29.69,29.69,0.0,28.7027,28.7027,28.7027,28.7027,0.0
2012-12-20 10:35:00,29.69,29.71,29.69,29.71,900.0,28.7027,28.7221,28.7027,28.7221,900.0
2012-12-20 10:40:00,29.76,29.76,29.75,29.75,900.0,28.7704,28.7704,28.7607,28.7607,900.0
2012-12-20 10:45:00,29.74,29.74,29.74,29.74,300.0,28.7511,28.7511,28.7511,28.7511,300.0
2012-12-20 10:50:00,29.75,29.75,29.75,29.75,300.0,28.7607,28.7607,28.7607,28.7607,300.0
2012-12-20 10:55:00,29.75,29.75,29.75,29.75,0.0,28.7607,28.7607,28.7607,28.7607,0.0
2012-12-20 11:00:00,29.75,29.75,29.75,29.75,0.0,28.7607,28.7607,28.7607,28.7607,0.0
2012-12-20 11:05:00,29.75,29.75,29.75,29.75,0.0,28.7607,28.7607,28.7607,28.7607,0.0
2012-12-20 11:10:00,29.8,29.8,29.8,29.8,300.0,28.8091,28.8091,28.8091,28.8091,300.0
2012-12-20 11:15:00,29.8,29.8,29.8,29.8,2400.0,28.8091,28.8091,28.8091,28.8091,2400.0
2012-12-20 11:20:00,29.8,29.8,29.8,29.8,0.0,28.8091,28.8091,28.8091,28.8091,0.0
2012-12-20 11:25:00,29.8,29.8,29.8,29.8,0.0,28.8091,28.8091,28.8091,28.8091,0.0
2012-12-20 11:30:00,29.74,29.74,29.74,29.74,600.0,28.7511,28.7511,28.7511,28.7511,600.0
2012-12-20 11:35:00,29.78,29.78,29.78,29.78,1500.0,28.7897,28.7897,28.7897,28.7897,1500.0
2012-12-20 11:40:00,29.78,29.78,29.78,29.78,600.0,28.7897,28.7897,28.7897,28.7897,600.0
2012-12-20 11:45:00,29.8,29.8,29.79,29.79,600.0,28.8091,28.8091,28.7994,28.7994,600.0
2012-12-20 11:50:00,29.8,29.8,29.8,29.8,300.0,28.8091,28.8091,28.8091,28.8091,300.0
2012-12-20 11:55:00,29.76,29.76,29.76,29.76,300.0,28.7704,28.7704,28.7704,28.7704,300.0
2012-12-20 12:00:00,29.76,29.76,29.76,29.76,0.0,28.7704,28.7704,28.7704,28.7704,0.0
2012-12-20 12:05:00,29.75,29.75,29.75,29.75,600.0,28.7607,28.7607,28.7607,28.7607,600.0
2012-12-20 12:10:00,29.77,29.77,29.77,29.77,2100.0,28.7801,28.7801,28.7801,28.7801,2100.0
2012-12-20 12:15:00,29.76,29.76,29.76,29.76,300.0,28.7704,28.7704,28.7704,28.7704,300.0
2012-12-20 12:20:00,29.76,29.76,29.76,29.76,0.0,28.7704,28.7704,28.7704,28.7704,0.0
2012-12-20 12:25:00,29.76,29.76,29.76,29.76,0.0,28.7704,28.7704,28.7704,28.7704,0.0
2012-12-20 12:30:00,29.79,29.8,29.79,29.8,1500.0,28.7994,28.8091,28.7994,28.8091,1500.0
2012-12-20 12:35:00,29.8,29.8,29.8,29.8,0.0,28.8091,28.8091,28.8091,28.8091,0.0
2012-12-20 12:40:00,29.78,29.78,29.77,29.77,600.0,28.7897,28.7897,28.7801,28.7801,600.0
2012-12-20 12:45:00,29.77,29.78,29.77,29.78,2100.0,28.7801,28.7897,28.7801,28.7897,2100.0
2012-12-20 12:50:00,29.79,29.8,29.79,29.8,1200.0,28.7994,28.8091,28.7994,28.8091,1200.0
2012-12-20 12:55:00,29.78,29.78,29.77,29.77,900.0,28.7897,28.7897,28.7801,28.7801,900.0
2012-12-20 13:00:00,29.76,29.76,29.73,29.73,1200.0,28.7704,28.7704,28.7414,28.7414,1200.0
2012-12-20 13:05:00,29.72,29.75,29.72,29.75,1200.0,28.7317,28.7607,28.7317,28.7607,1200.0
2012-12-20 13:10:00,29.73,29.73,29.73,29.73,300.0,28.7414,28.7414,28.7414,28.7414,300.0
2012-12-20 13:15:00,29.73,29.73,29.73,29.73,0.0,28.7414,28.7414,28.7414,28.7414,0.0
2012-12-20 13:20:00,29.73,29.73,29.73,29.73,0.0,28.7414,28.7414,28.7414,28.7414,0.0
2012-12-20 13:25:00,29.75,29.75,29.75,29.75,300.0,28.7607,28.7607,28.7607,28.7607,300.0
2012-12-20 13:30:00,29.75,29.75,29.75,29.75,0.0,28.7607,28.7607,28.7607,28.7607,0.0
2012-12-20 13:35:00,29.8,29.81,29.8,29.81,54000.0,28.8091,28.8187,28.8091,28.8187,54000.0
2012-12-20 13:40:00,29.81,29.82,29.81,29.81,3900.0,28.8187,28.8284,28.8187,28.8187,3900.0
2012-12-20 13:45:00,29.83,29.83,29.8,29.8,3300.0,28.8381,28.8381,28.8091,28.8091,3300.0
2012-12-20 13:50:00,29.8,29.82,29.8,29.82,36600.0,28.8091,28.8284,28.8091,28.8284,36600.0
2012-12-20 13:55:00,29.82,29.82,29.8,29.8,76200.0,28.8284,28.8284,28.8091,28.8091,76200.0
2012-12-20 14:00:00,29.8,29.82,29.78,29.78,48600.0,28.8091,28.8284,28.7897,28.7897,48600.0
2012-12-20 14:05:00,29.78,29.78,29.78,29.78,1500.0,28.7897,28.7897,28.7897,28.7897,1500.0
2012-12-20 14:10:00,29.78,29.78,29.78,29.78,300.0,28.7897,28.7897,28.7897,28.7897,300.0
2012-12-20 14:15:00,29.79,29.8,29.78,29.78,1200.0,28.7994,28.8091,28.7897,28.7897,1200.0
2012-12-20 14:20:00,29.77,29.77,29.76,29.76,900.0,28.7801,28.7801,28.7704,28.7704,900.0
2012-12-20 14:25:00,29.76,29.76,29.76,29.76,300.0,28.7704,28.7704,28.7704,28.7704,300.0
2012-12-20 14:30:00,29.76,29.76,29.76,29.76,0.0,28.7704,28.7704,28.7704,28.7704,0.0
2012-12-20 14:35:00,29.76,29.76,29.76,29.76,300.0,28.7704,28.7704,28.7704,28.7704,300.0
2012-12-20 14:40:00,29.77,29.77,29.77,29.77,300.0,28.7801,28.7801,28.7801,28.7801,300.0
2012-12-20 14:45:00,29.76,29.77,29.76,29.77,7800.0,28.7704,28.7801,28.7704,28.7801,7800.0
2012-12-20 14:50:00,29.77,29.8,29.77,29.8,2700.0,28.7801,28.8091,28.7801,28.8091,2700.0
2012-12-20 14:55:00,29.76,29.77,29.75,29.77,4500.0,28.7704,28.7801,28.7607,28.7801,4500.0
2012-12-20 15:00:00,29.76,29.76,29.76,29.76,900.0,28.7704,28.7704,28.7704,28.7704,900.0
2012-12-20 15:05:00,29.77,29.77,29.77,29.77,300.0,28.7801,28.7801,28.7801,28.7801,300.0
2012-12-20 15:10:00,29.76,29.76,29.76,29.76,600.0,28.7704,28.7704,28.7704,28.7704,600.0
2012-12-20 15:15:00,29.78,29.78,29.76,29.77,5400.0,28.7897,28.7897,28.7704,28.7801,5400.0
2012-12-20 15:20:00,29.76,29.77,29.76,29.76,2400.0,28.7704,28.7801,28.7704,28.7704,2400.0
2012-12-20 15:25:00,29.76,29.77,29.76,29.77,900.0,28.7704,28.7801,28.7704,28.7801,900.0
2012-12-20 15:30:00,29.76,29.76,29.76,29.76,300.0,28.7704,28.7704,28.7704,28.7704,300.0
2012-12-20 15:35:00,29.76,29.76,29.76,29.76,6900.0,28.7704,28.7704,28.7704,28.7704,6900.0
2012-12-20 15:40:00,29.77,29.8,29.76,29.77,3900.0,28.7801,28.8091,28.7704,28.7801,3900.0
2012-12-20 15:45:00,29.75,29.77,29.75,29.75,42900.0,28.7607,28.7801,28.7607,28.7607,42900.0
2012-12-20 15:50:00,29.74,29.74,29.7,29.7,5100.0,28.7511,28.7511,28.7124,28.7124,5100.0
2012-12-20 15:55:00,29.72,29.76,29.72,29.76,5100.0,28.7317,28.7704,28.7317,28.7704,5100.0
2012-12-21 09:30:00,29.27,29.27,29.13,29.19,18000.0,28.3595,28.3595,28.2239,28.282,18000.0
2012-12-21 09:35:00,29.24,29.24,29.24,29.24,300.0,28.3305,28.3305,28.3305,28.3305,300.0
2012-12-21 09:40:00,29.33,29.36,29.33,29.33,4800.0,28.4177,28.4467,28.4177,28.4177,4800.0
2012-12-21 09:45:00,29.34,29.34,29.34,29.34,300.0,28.4274,28.4274,28.4274,28.4274,300.0
2012-12-21 09:50:00,29.34,29.34,29.34,29.34,0.0,28.4274,28.4274,28.4274,28.4274,0.0
2012-12-21 09:55:00,29.36,29.36,29.36,29.36,900.0,28.4467,28.4467,28.4467,28.4467,900.0
2012-12-21 10:00:00,29.35,29.35,29.35,29.35,300.0,28.4371,28.4371,28.4371,28.4371,300.0
2012-12-21 10:05:00,29.38,29.38,29.38,29.38,300.0,28.4661,28.4661,28.4661,28.4661,300.0
2012-12-21 10:10:00,29.44,29.52,29.44,29.52,600.0,28.5243,28.6018,28.5243,28.6018,600.0
2012-12-21 10:15:00,29.52,29.52,29.5,29.5,900.0,28.6018,28.6018,28.5824,28.5824,900.0
2012-12-21 10:20:00,29.61,29.64,29.61,29.61,1500.0,28.689,28.718,28.689,28.689,1500.0
2012-12-21 10:25:00,29.61,29.61,29.61,29.61,0.0,28.689,28.689,28.689,28.689,0.0
2012-12-21 10:30:00,29.61,29.61,29.61,29.61,0.0,28.689,28.689,28.689,28.689,0.0
2012-12-21 10:35:00,29.61,29.61,29.61,29.61,0.0,28.689,28.689,28.689,28.689,0.0
2012-12-21 10:40:00,29.6,29.6,29.52,29.53,1200.0,28.6793,28.6793,28.6018,28.6115,1200.0
2012-12-21 10:45:00,29.5,29.53,29.5,29.53,2700.0,28.5824,28.6115,28.5824,28.6115,2700.0
2012-12-21 10:50:00,29.55,29.55,29.53,29.53,600.0,28.6308,28.6308,28.6115,28.6115,600.0
2012-12-21 10:55:00,29.54,29.54,29.54,29.54,600.0,28.6211,28.6211,28.6211,28.6211,600.0
2012-12-21 11:00:00,29.54,29.54,29.54,29.54,0.0,28.6211,28.6211,28.6211,28.6211,0.0
2012-12-21 11:05:00,29.54,29.54,29.54,29.54,0.0,28.6211,28.6211,28.6211,28.6211,0.0
2012-12-21 11:10:00,29.54,29.54,29.54,29.54,0.0,28.6211,28.6211,28.6211,28.6211,0.0
2012-12-21 11:15:00,29.54,29.54,29.54,29.54,0.0,28.6211,28.6211,28.6211,28.6211,0.0
2012-12-21 11:20:00,29.44,29.45,29.44,29.44,900.0,28.5243,28.5339,28.5243,28.5243,900.0
2012-12-21 11:25:00,29.45,29.47,29.45,29.47,900.0,28.5339,28.5533,28.5339,28.5533,900.0
2012-12-21 11:30:00,29.46,29.46,29.43,29.43,1500.0,28.5436,28.5436,28.5146,28.5146,1500.0
2012-12-21 11:35:00,29.41,29.41,29.35,29.39,29100.0,28.4952,28.4952,28.4371,28.4758,29100.0
2012-12-21 11:40:00,29.4,29.4,29.4,29.4,300.0,28.4855,28.4855,28.4855,28.4855,300.0
2012-12-21 11:45:00,29.33,29.33,29.33,29.33,3300.0,28.4177,28.4177,28.4177,28.4177,3300.0
2012-12-21 11:50:00,29.38,29.39,29.38,29.39,4800.0,28.4661,28.4758,28.4661,28.4758,4800.0
2012-12-21 11:55:00,29.38,29.38,29.38,29.38,600.0,28.4661,28.4661,28.4661,28.4661,600.0
2012-12-21 12:00:00,29.34,29.34,29.34,29.34,900.0,28.4274,28.4274,28.4274,28.4274,900.0
2012-12-21 12:05:00,29.32,29.32,29.32,29.32,600.0,28.408,28.408,28.408,28.408,600.0
2012-12-21 12:10:00,29.33,29.33,29.33,29.33,4200.0,28.4177,28.4177,28.4177,28.4177,4200.0
2012-12-21 12:15:00,29.32,29.32,29.32,29.32,300.0,28.408,28.408,28.408,28.408,300.0
2012-12-21 12:20:00,29.32,29.32,29.32,29.32,0.0,28.408,28.408,28.408,28.408,0.0
2012-12-21 12:25:00,29.35,29.37,29.35,29.37,900.0,28.4371,28.4564,28.4371,28.4564,900.0
2012-12-21 12:30:00,29.38,29.4,29.36,29.38,7500.0,28.4661,28.4855,28.4467,28.4661,7500.0
2012-12-21 12:35:00,29.4,29.41,29.4,29.4,1200.0,28.4855,28.4952,28.4855,28.4855,1200.0
2012-12-21 12:40:00,29.39,29.39,29.38,29.38,4200.0,28.4758,28.4758,28.4661,28.4661,4200.0
2012-12-21 12:45:00,29.4,29.45,29.4,29.45,15600.0,28.4855,28.5339,28.4855,28.5339,15600.0
2012-12-21 12:50:00,29.47,29.51,29.47,29.5,30900.0,28.5533,28.5921,28.5533,28.5824,30900.0
2012-12-21 12:55:00,29.47,29.49,29.47,29.48,3000.0,28.5533,28.5727,28.5533,28.563,3000.0
2012-12-21 13:00:00,29.48,29.48,29.48,29.48,0.0,28.563,28.563,28.563,28.563,0.0
2012-12-21 13:05:00,29.44,29.44,29.44,29.44,1500.0,28.5243,28.5243,28.5243,28.5243,1500.0
2012-12-21 13:10:00,29.4,29.4,29.4,29.4,300.0,28.4855,28.4855,28.4855,28.4855,300.0
2012-12-21 13:15:00,29.4,29.4,29.4,29.4,0.0,28.4855,28.4855,28.4855,28.4855,0.0
2012-12-21 13:20:00,29.41,29.41,29.4,29.4,600.0,28.4952,28.4952,28.4855,28.4855,600.0
2012-12-21 13:25:00,29.41,29.41,29.4,29.4,600.0,28.4952,28.4952,28.4855,28.4855,600.0
2012-12-21 13:30:00,29.39,29.39,29.37,29.38,1200.0,28.4758,28.4758,28.4564,28.4661,1200.0
2012-12-21 13:35:00,29.39,29.41,29.39,29.41,900.0,28.4758,28.4952,28.4758,28.4952,900.0
2012-12-21 13:40:00,29.42,29.47,29.42,29.47,2400.0,28.5049,28.5533,28.5049,28.5533,2400.0
2012-12-21 13:45:00,29.43,29.44,29.43,29.44,1200.0,28.5146,28.5243,28.5146,28.5243,1200.0
2012-12-21 13:50:00,29.43,29.45,29.43,29.45,900.0,28.5146,28.5339,28.5146,28.5339,900.0
2012-12-21 13:55:00,29.45,29.45,29.45,29.45,0.0,28.5339,28.5339,28.5339,28.5339,0.0
2012-12-21 14:00:00,29.43,29.44,29.43,29.44,2700.0,28.5146,28.5243,28.5146,28.5243,2700.0
2012-12-21 14:05:00,29.44,29.44,29.44,29.44,0.0,28.5243,28.5243,28.5243,28.5243,0.0
2012-12-21 14:10:00,29.43,29.43,29.43,29.43,900.0,28.5146,28.5146,28.5146,28.5146,900.0
2012-12-21 14:15:00,29.43,29.43,29.43,29.43,0.0,28.5146,28.5146,28.5146,28.5146,0.0
2012-12-21 14:20:00,29.45,29.45,29.45,29.45,300.0,28.5339,28.5339,28.5339,28.5339,300.0
2012-12-21 14:25:00,29.44,29.44,29.44,29.44,300.0,28.5243,28.5243,28.5243,28.5243,300.0
2012-12-21 14:30:00,29.42,29.42,29.42,29.42,300.0,28.5049,28.5049,28.5049,28.5049,300.0
2012-12-21 14:35:00,29.42,29.42,29.35,29.41,15000.0,28.5049,28.5049,28.4371,28.4952,15000.0
2012-12-21 14:40:00,29.4,29.41,29.4,29.41,600.0,28.4855,28.4952,28.4855,28.4952,600.0
2012-12-21 14:45:00,29.41,29.41,29.41,29.41,300.0,28.4952,28.4952,28.4952,28.4952,300.0
2012-12-21 14:50:00,29.39,29.4,29.39,29.39,900.0,28.4758,28.4855,28.4758,28.4758,900.0
2012-12-21 14:55:00,29.39,29.39,29.39,29.39,0.0,28.4758,28.4758,28.4758,28.4758,0.0
2012-12-21 15:00:00,29.39,29.4,29.39,29.4,1200.0,28.4758,28.4855,28.4758,28.4855,1200.0
2012-12-21 15:05:00,29.4,29.42,29.4,29.4,1500.0,28.4855,28.5049,28.4855,28.4855,1500.0
2012-12-21 15:10:00,29.41,29.41,29.41,29.41,300.0,28.4952,28.4952,28.4952,28.4952,300.0
2012-12-21 15:15:00,29.44,29.44,29.44,29.44,600.0,28.5243,28.5243,28.5243,28.5243,600.0
2012-12-21 15:20:00,29.44,29.44,29.44,29.44,300.0,28.5243,28.5243,28.5243,28.5243,300.0
2012-12-21 15:25:00,29.44,29.44,29.42,29.43,1800.0,28.5243,28.5243,28.5049,28.5146,1800.0
2012-12-21 15:30:00,29.44,29.49,29.44,29.48,2400.0,28.5243,28.5727,28.5243,28.563,2400.0
2012-12-21 15:35:00,29.5,29.5,29.5,29.5,300.0,28.5824,28.5824,28.5824,28.5824,300.0
2012-12-21 15:40:00,29.49,29.49,29.49,29.49,300.0,28.5727,28.5727,28.5727,28.5727,300.0
2012-12-21 15:45:00,29.49,29.49,29.44,29.46,6600.0,28.5727,28.5727,28.5243,28.5436,6600.0
2012-12-21 15:50:00,29.46,29.47,29.46,29.47,900.0,28.5436,28.5533,28.5436,28.5533,900.0
2012-12-21 15:55:00,29.45,29.51,29.45,29.51,4800.0,28.5339,28.5921,28.5339,28.5921,4800.0
2012-12-24 09:30:00,29.41,29.41,29.41,29.41,1500.0,28.4952,28.4952,28.4952,28.4952,1500.0
2012-12-24 09:35:00,29.39,29.42,29.39,29.41,20100.0,28.4758,28.5049,28.4758,28.4952,20100.0
2012-12-24 09:40:00,29.41,29.41,29.41,29.41,0.0,28.4952,28.4952,28.4952,28.4952,0.0
2012-12-24 09:45:00,29.41,29.42,29.37,29.37,15600.0,28.4952,28.5049,28.4564,28.4564,15600.0
2012-12-24 09:50:00,29.4,29.4,29.35,29.35,1200.0,28.4855,28.4855,28.4371,28.4371,1200.0
2012-12-24 09:55:00,29.37,29.37,29.36,29.37,12600.0,28.4564,28.4564,28.4467,28.4564,12600.0
2012-12-24 10:00:00,29.37,29.38,29.37,29.37,8700.0,28.4564,28.4661,28.4564,28.4564,8700.0
2012-12-24 10:05:00,29.33,29.33,29.33,29.33,300.0,28.4177,28.4177,28.4177,28.4177,300.0
2012-12-24 10:10:00,29.33,29.37,29.33,29.37,4800.0,28.4177,28.4564,28.4177,28.4564,4800.0
2012-12-24 10:15:00,29.35,29.35,29.33,29.33,900.0,28.4371,28.4371,28.4177,28.4177,900.0
2012-12-24 10:20:00,29.33,29.33,29.33,29.33,0.0,28.4177,28.4177,28.4177,28.4177,0.0
2012-12-24 10:25:00,29.35,29.35,29.35,29.35,300.0,28.4371,28.4371,28.4371,28.4371,300.0
2012-12-24 10:30:00,29.35,29.35,29.35,29.35,0.0,28.4371,28.4371,28.4371,28.4371,0.0
2012-12-24 10:35:00,29.35,29.35,29.35,29.35,0.0,28.4371,28.4371,28.4371,28.4371,0.0
2012-12-24 10:40:00,29.35,29.35,29.35,29.35,0.0,28.4371,28.4371,28.4371,28.4371,0.0
2012-12-24 10:45:00,29.37,29.38,29.34,29.35,10800.0,28.4564,28.4661,28.4274,28.4371,10800.0
2012-12-24 10:50:00,29.32,29.32,29.32,29.32,1800.0,28.408,28.408,28.408,28.408,1800.0
2012-12-24 10:55:00,29.31,29.31,29.28,29.3,16200.0,28.3983,28.3983,28.3692,28.3886,16200.0
2012-12-24 11:00:00,29.3,29.3,29.3,29.3,0.0,28.3886,28.3886,28.3886,28.3886,0.0
2012-12-24 11:05:00,29.3,29.3,29.3,29.3,0.0,28.3886,28.3886,28.3886,28.3886,0.0
2012-12-24 11:10:00,29.34,29.34,29.34,29.34,300.0,28.4274,28.4274,28.4274,28.4274,300.0
2012-12-24 11:15:00,29.34,29.34,29.27,29.27,4500.0,28.4274,28.4274,28.3595,28.3595,4500.0
2012-12-24 11:20:00,29.28,29.31,29.28,29.3,900.0,28.3692,28.3983,28.3692,28.3886,900.0
2012-12-24 11:25:00,29.31,29.31,29.31,29.31,600.0,28.3983,28.3983,28.3983,28.3983,600.0
2012-12-24 11:30:00,29.31,29.31,29.31,29.31,300.0,28.3983,28.3983,28.3983,28.3983,300.0
2012-12-24 11:35:00,29.3,29.3,29.3,29.3,300.0,28.3886,28.3886,28.3886,28.3886,300.0
2012-12-24 11:40:00,29.29,29.29,29.29,29.29,600.0,28.3789,28.3789,28.3789,28.3789,600.0
2012-12-24 11:45:00,29.29,29.3,29.29,29.3,1500.0,28.3789,28.3886,28.3789,28.3886,1500.0
2012-12-24 11:50:00,29.31,29.31,29.31,29.31,600.0,28.3983,28.3983,28.3983,28.3983,600.0
2012-12-24 11:55:00,29.33,29.37,29.33,29.37,2100.0,28.4177,28.4564,28.4177,28.4564,2100.0
2012-12-24 12:00:00,29.37,29.37,29.37,29.37,0.0,28.4564,28.4564,28.4564,28.4564,0.0
2012-12-24 12:05:00,29.37,29.37,29.37,29.37,300.0,28.4564,28.4564,28.4564,28.4564,300.0
2012-12-24 12:10:00,29.37,29.37,29.37,29.37,0.0,28.4564,28.4564,28.4564,28.4564,0.0
2012-12-24 12:15:00,29.34,29.36,29.34,29.34,3900.0,28.4274,28.4467,28.4274,28.4274,3900.0
2012-12-24 12:20:00,29.36,29.36,29.36,29.36,900.0,28.4467,28.4467,28.4467,28.4467,900.0
2012-12-24 12:25:00,29.37,29.42,29.37,29.42,7500.0,28.4564,28.5049,28.4564,28.5049,7500.0
2012-12-24 12:30:00,29.44,29.45,29.44,29.45,600.0,28.5243,28.5339,28.5243,28.5339,600.0
2012-12-24 12:35:00,29.44,29.44,29.4,29.4,2700.0,28.5243,28.5243,28.4855,28.4855,2700.0
2012-12-24 12:40:00,29.39,29.39,29.38,29.38,2400.0,28.4758,28.4758,28.4661,28.4661,2400.0
2012-12-24 12:45:00,29.38,29.39,29.37,29.38,2700.0,28.4661,28.4758,28.4564,28.4661,2700.0
2012-12-24 12:50:00,29.4,29.4,29.4,29.4,300.0,28.4855,28.4855,28.4855,28.4855,300.0
2012-12-24 12:55:00,29.42,29.43,29.41,29.43,10500.0,28.5049,28.5146,28.4952,28.5146,10500.0
2012-12-26 09:30:00,29.49,29.49,29.41,29.41,2400.0,28.5727,28.5727,28.4952,28.4952,2400.0
2012-12-26 09:35:00,29.42,29.42,29.39,29.39,2400.0,28.5049,28.5049,28.4758,28.4758,2400.0
2012-12-26 09:40:00,29.36,29.36,29.29,29.29,1200.0,28.4467,28.4467,28.3789,28.3789,1200.0
2012-12-26 09:45:00,29.28,29.28,29.28,29.28,900.0,28.3692,28.3692,28.3692,28.3692,900.0
2012-12-26 09:50:00,29.31,29.31,29.29,29.3,51900.0,28.3983,28.3983,28.3789,28.3886,51900.0
2012-12-26 09:55:00,29.29,29.36,29.29,29.36,8100.0,28.3789,28.4467,28.3789,28.4467,8100.0
2012-12-26 10:00:00,29.35,29.35,29.34,29.35,1200.0,28.4371,28.4371,28.4274,28.4371,1200.0
2012-12-26 10:05:00,29.35,29.35,29.35,29.35,0.0,28.4371,28.4371,28.4371,28.4371,0.0
2012-12-26 10:10:00,29.37,29.39,29.37,29.39,600.0,28.4564,28.4758,28.4564,28.4758,600.0
2012-12-26 10:15:00,29.39,29.39,29.39,29.39,0.0,28.4758,28.4758,28.4758,28.4758,0.0
2012-12-26 10:20:00,29.32,29.32,29.32,29.32,300.0,28.408,28.408,28.408,28.408,300.0
2012-12-26 10:25:00,29.28,29.31,29.28,29.31,4500.0,28.3692,28.3983,28.3692,28.3983,4500.0
2012-12-26 10:30:00,29.31,29.33,29.31,29.31,1800.0,28.3983,28.4177,28.3983,28.3983,1800.0
2012-12-26 10:35:00,29.31,29.31,29.31,29.31,300.0,28.3983,28.3983,28.3983,28.3983,300.0
2012-12-26 10:40:00,29.32,29.32,29.3,29.3,1200.0,28.408,28.408,28.3886,28.3886,1200.0
2012-12-26 10:45:00,29.27,29.28,29.27,29.28,1200.0,28.3595,28.3692,28.3595,28.3692,1200.0
2012-12-26 10:50:00,29.3,29.32,29.3,29.32,900.0,28.3886,28.408,28.3886,28.408,900.0
2012-12-26 10:55:00,29.31,29.31,29.27,29.27,6300.0,28.3983,28.3983,28.3595,28.3595,6300.0
2012-12-26 11:00:00,29.27,29.27,29.22,29.26,3000.0,28.3595,28.3595,28.3111,28.3499,3000.0
2012-12-26 11:05:00,29.24,29.24,29.17,29.17,9900.0,28.3305,28.3305,28.2627,28.2627,9900.0
2012-12-26 11:10:00,29.18,29.21,29.18,29.21,6000.0,28.2723,28.3014,28.2723,28.3014,6000.0
2012-12-26 11:15:00,29.24,29.24,29.21,29.21,15300.0,28.3305,28.3305,28.3014,28.3014,15300.0
2012-12-26 11:20:00,29.22,29.22,29.2,29.2,2400.0,28.3111,28.3111,28.2917,28.2917,2400.0
2012-12-26 11:25:00,29.18,29.19,29.16,29.16,3600.0,28.2723,28.282,28.253,28.253,3600.0
2012-12-26 11:30:00,29.1,29.19,29.1,29.19,1800.0,28.1948,28.282,28.1948,28.282,1800.0
2012-12-26 11:35:00,29.19,29.19,29.17,29.17,4200.0,28.282,28.282,28.2627,28.2627,4200.0
2012-12-26 11:40:00,29.19,29.19,29.19,29.19,600.0,28.282,28.282,28.282,28.282,600.0
2012-12-26 11:45:00,29.19,29.21,29.19,29.21,10200.0,28.282,28.3014,28.282,28.3014,10200.0
2012-12-26 11:50:00,29.2,29.24,29.19,29.24,6300.0,28.2917,28.3305,28.282,28.3305,6300.0
2012-12-26 11:55:00,29.27,29.28,29.25,29.27,2100.0,28.3595,28.3692,28.3402,28.3595,2100.0
2012-12-26 12:00:00,29.27,29.27,29.22,29.24,3600.0,28.3595,28.3595,28.3111,28.3305,3600.0
2012-12-26 12:05:00,29.24,29.24,29.23,29.23,5700.0,28.3305,28.3305,28.3208,28.3208,5700.0
2012-12-26 12:10:00,29.23,29.27,29.22,29.27,11400.0,28.3208,28.3595,28.3111,28.3595,11400.0
2012-12-26 12:15:00,29.25,29.26,29.25,29.26,2400.0,28.3402,28.3499,28.3402,28.3499,2400.0
2012-12-26 12:20:00,29.27,29.27,29.27,29.27,600.0,28.3595,28.3595,28.3595,28.3595,600.0
2012-12-26 12:25:00,29.29,29.29,29.27,29.28,3900.0,28.3789,28.3789,28.3595,28.3692,3900.0
2012-12-26 12:30:00,29.28,29.28,29.24,29.25,3000.0,28.3692,28.3692,28.3305,28.3402,3000.0
2012-12-26 12:35:00,29.25,29.25,29.23,29.23,2400.0,28.3402,28.3402,28.3208,28.3208,2400.0
2012-12-26 12:40:00,29.27,29.27,29.27,29.27,900.0,28.3595,28.3595,28.3595,28.3595,900.0
2012-12-26 12:45:00,29.27,29.27,29.27,29.27,1200.0,28.3595,28.3595,28.3595,28.3595,1200.0
2012-12-26 12:50:00,29.27,29.27,29.27,29.27,300.0,28.3595,28.3595,28.3595,28.3595,300.0
2012-12-26 12:55:00,29.33,29.36,29.33,29.36,5100.0,28.4177,28.4467,28.4177,28.4467,5100.0
2012-12-26 13:00:00,29.33,29.33,29.3,29.31,4200.0,28.4177,28.4177,28.3886,28.3983,4200.0
2012-12-26 13:05:00,29.33,29.33,29.32,29.32,600.0,28.4177,28.4177,28.408,28.408,600.0
2012-12-26 13:10:00,29.32,29.33,29.3,29.32,4800.0,28.408,28.4177,28.3886,28.408,4800.0
2012-12-26 13:15:00,29.32,29.35,29.32,29.34,10200.0,28.408,28.4371,28.408,28.4274,10200.0
2012-12-26 13:20:00,29.34,29.34,29.31,29.31,3900.0,28.4274,28.4274,28.3983,28.3983,3900.0
2012-12-26 13:25:00,29.34,29.36,29.34,29.36,1500.0,28.4274,28.4467,28.4274,28.4467,1500.0
2012-12-26 13:30:00,29.32,29.35,29.32,29.35,6000.0,28.408,28.4371,28.408,28.4371,6000.0
2012-12-26 13:35:00,29.37,29.37,29.37,29.37,900.0,28.4564,28.4564,28.4564,28.4564,900.0
2012-12-26 13:40:00,29.38,29.38,29.37,29.37,600.0,28.4661,28.4661,28.4564,28.4564,600.0
2012-12-26 13:45:00,29.38,29.4,29.38,29.4,600.0,28.4661,28.4855,28.4661,28.4855,600.0
2012-12-26 13:50:00,29.39,29.41,29.39,29.41,2400.0,28.4758,28.4952,28.4758,28.4952,2400.0
2012-12-26 13:55:00,29.39,29.4,29.38,29.4,3000.0,28.4758,28.4855,28.4661,28.4855,3000.0
2012-12-26 14:00:00,29.39,29.43,29.39,29.43,2400.0,28.4758,28.5146,28.4758,28.5146,2400.0
2012-12-26 14:05:00,29.45,29.46,29.45,29.46,1800.0,28.5339,28.5436,28.5339,28.5436,1800.0
2012-12-26 14:10:00,29.45,29.45,29.41,29.44,6300.0,28.5339,28.5339,28.4952,28.5243,6300.0
2012-12-26 14:15:00,29.45,29.46,29.45,29.46,1800.0,28.5339,28.5436,28.5339,28.5436,1800.0
2012-12-26 14:20:00,29.47,29.47,29.46,29.46,600.0,28.5533,28.5533,28.5436,28.5436,600.0
2012-12-26 14:25:00,29.47,29.48,29.46,29.47,5400.0,28.5533,28.563,28.5436,28.5533,5400.0
2012-12-26 14:30:00,29.46,29.46,29.46,29.46,3600.0,28.5436,28.5436,28.5436,28.5436,3600.0
2012-12-26 14:35:00,29.48,29.5,29.48,29.5,2100.0,28.563,28.5824,28.563,28.5824,2100.0
2012-12-26 14:40:00,29.5,29.5,29.47,29.47,4500.0,28.5824,28.5824,28.5533,28.5533,4500.0
2012-12-26 14:45:00,29.47,29.47,29.45,29.46,5700.0,28.5533,28.5533,28.5339,28.5436,5700.0
2012-12-26 14:50:00,29.48,29.51,29.48,29.51,1500.0,28.563,28.5921,28.563,28.5921,1500.0
2012-12-26 14:55:00,29.5,29.51,29.5,29.51,1800.0,28.5824,28.5921,28.5824,28.5921,1800.0
2012-12-26 15:00:00,29.5,29.5,29.48,29.48,7800.0,28.5824,28.5824,28.563,28.563,7800.0
2012-12-26 15:05:00,29.47,29.48,29.45,29.45,4800.0,28.5533,28.563,28.5339,28.5339,4800.0
2012-12-26 15:10:00,29.45,29.45,29.44,29.44,3900.0,28.5339,28.5339,28.5243,28.5243,3900.0
2012-12-26 15:15:00,29.44,29.44,29.42,29.42,4500.0,28.5243,28.5243,28.5049,28.5049,4500.0
2012-12-26 15:20:00,29.42,29.42,29.38,29.38,4800.0,28.5049,28.5049,28.4661,28.4661,4800.0
2012-12-26 15:25:00,29.38,29.38,29.36,29.36,7800.0,28.4661,28.4661,28.4467,28.4467,7800.0
2012-12-26 15:30:00,29.36,29.36,29.34,29.34,5400.0,28.4467,28.4467,28.4274,28.4274,5400.0
2012-12-26 15:35:00,29.32,29.32,29.29,29.3,7200.0,28.408,28.408,28.3789,28.3886,7200.0
2012-12-26 15:40:00,29.27,29.27,29.22,29.22,6600.0,28.3595,28.3595,28.3111,28.3111,6600.0
2012-12-26 15:45:00,29.23,29.24,29.22,29.22,7800.0,28.3208,28.3305,28.3111,28.3111,7800.0
2012-12-26 15:50:00,29.22,29.23,29.21,29.21,11100.0,28.3111,28.3208,28.3014,28.3014,11100.0
2012-12-26 15:55:00,29.2,29.24,29.19,29.22,44100.0,28.2917,28.3305,28.282,28.3111,44100.0
2012-12-27 09:30:00,29.32,29.44,29.14,29.14,7800.0,28.408,28.5243,28.2336,28.2336,7800.0
2012-12-27 09:35:00,29.12,29.23,29.11,29.23,3000.0,28.2142,28.3208,28.2045,28.3208,3000.0
2012-12-27 09:40:00,29.37,29.46,29.37,29.44,4200.0,28.4564,28.5436,28.4564,28.5243,4200.0
2012-12-27 09:45:00,29.49,29.61,29.49,29.61,137700.0,28.5727,28.689,28.5727,28.689,137700.0
2012-12-27 09:50:00,29.57,29.57,29.57,29.57,2400.0,28.6502,28.6502,28.6502,28.6502,2400.0
2012-12-27 09:55:00,29.5,29.5,29.5,29.5,3900.0,28.5824,28.5824,28.5824,28.5824,3900.0
2012-12-27 10:00:00,29.43,29.46,29.41,29.42,3600.0,28.5146,28.5436,28.4952,28.5049,3600.0
2012-12-27 10:05:00,29.41,29.41,29.41,29.41,300.0,28.4952,28.4952,28.4952,28.4952,300.0
2012-12-27 10:10:00,29.41,29.41,29.41,29.41,0.0,28.4952,28.4952,28.4952,28.4952,0.0
2012-12-27 10:15:00,29.29,29.29,29.29,29.29,2700.0,28.3789,28.3789,28.3789,28.3789,2700.0
2012-12-27 10:20:00,29.13,29.15,29.13,29.15,600.0,28.2239,28.2433,28.2239,28.2433,600.0
2012-12-27 10:25:00,29.15,29.15,29.12,29.12,600.0,28.2433,28.2433,28.2142,28.2142,600.0
2012-12-27 10:30:00,29.1,29.1,29.1,29.1,300.0,28.1948,28.1948,28.1948,28.1948,300.0
2012-12-27 10:35:00,29.12,29.14,29.12,29.13,900.0,28.2142,28.2336,28.2142,28.2239,900.0
2012-12-27 10:40:00,29.15,29.15,29.15,29.15,300.0,28.2433,28.2433,28.2433,28.2433,300.0
2012-12-27 10:45:00,29.14,29.25,29.14,29.25,2700.0,28.2336,28.3402,28.2336,28.3402,2700.0
2012-12-27 10:50:00,29.27,29.27,29.23,29.23,3300.0,28.3595,28.3595,28.3208,28.3208,3300.0
2012-12-27 10:55:00,29.23,29.25,29.23,29.23,2700.0,28.3208,28.3402,28.3208,28.3208,2700.0
2012-12-27 11:00:00,29.23,29.26,29.23,29.26,2100.0,28.3208,28.3499,28.3208,28.3499,2100.0
2012-12-27 11:05:00,29.23,29.24,29.22,29.23,6900.0,28.3208,28.3305,28.3111,28.3208,6900.0
2012-12-27 11:10:00,29.22,29.22,29.18,29.18,4500.0,28.3111,28.3111,28.2723,28.2723,4500.0
2012-12-27 11:15:00,29.14,29.14,29.11,29.13,4800.0,28.2336,28.2336,28.2045,28.2239,4800.0
2012-12-27 11:20:00,29.11,29.12,29.11,29.12,1500.0,28.2045,28.2142,28.2045,28.2142,1500.0
2012-12-27 11:25:00,29.12,29.12,29.07,29.07,10200.0,28.2142,28.2142,28.1658,28.1658,10200.0
2012-12-27 11:30:00,29.07,29.08,29.07,29.07,5700.0,28.1658,28.1755,28.1658,28.1658,5700.0
2012-12-27 11:35:00,29.07,29.07,29.07,29.07,3000.0,28.1658,28.1658,28.1658,28.1658,3000.0
2012-12-27 11:40:00,29.07,29.09,29.06,29.06,3300.0,28.1658,28.1851,28.1561,28.1561,3300.0
2012-12-27 11:45:00,29.06,29.07,29.04,29.04,4500.0,28.1561,28.1658,28.1367,28.1367,4500.0
2012-12-27 11:50:00,29.05,29.05,29.02,29.02,6900.0,28.1464,28.1464,28.1173,28.1173,6900.0
2012-12-27 11:55:00,29.02,29.02,28.92,28.92,8700.0,28.1173,28.1173,28.0204,28.0204,8700.0
2012-12-27 12:00:00,28.95,28.95,28.91,28.91,1800.0,28.0495,28.0495,28.0107,28.0107,1800.0
2012-12-27 12:05:00,28.91,28.91,28.88,28.9,1800.0,28.0107,28.0107,27.9817,28.0011,1800.0
2012-12-27 12:10:00,28.9,28.9,28.9,28.9,2100.0,28.0011,28.0011,28.0011,28.0011,2100.0
2012-12-27 12:15:00,28.9,28.9,28.89,28.89,3600.0,28.0011,28.0011,27.9914,27.9914,3600.0
2012-12-27 12:20:00,28.86,28.87,28.83,28.83,2100.0,27.9623,27.972,27.9332,27.9332,2100.0
2012-12-27 12:25:00,28.86,28.86,28.86,28.86,1500.0,27.9623,27.9623,27.9623,27.9623,1500.0
2012-12-27 12:30:00,28.86,28.86,28.79,28.81,2700.0,27.9623,27.9623,27.8945,27.9139,2700.0
2012-12-27 12:35:00,28.79,28.79,28.73,28.73,2100.0,27.8945,27.8945,27.8363,27.8363,2100.0
2012-12-27 12:40:00,28.75,28.75,28.75,28.75,1200.0,27.8557,27.8557,27.8557,27.8557,1200.0
2012-12-27 12:45:00,28.75,28.77,28.75,28.77,3000.0,27.8557,27.8751,27.8557,27.8751,3000.0
2012-12-27 12:50:00,28.76,28.76,28.76,28.76,3600.0,27.8654,27.8654,27.8654,27.8654,3600.0
2012-12-27 12:55:00,28.76,28.77,28.76,28.76,2700.0,27.8654,27.8751,27.8654,27.8654,2700.0
2012-12-27 13:00:00,28.81,28.81,28.81,28.81,300.0,27.9139,27.9139,27.9139,27.9139,300.0
2012-12-27 13:05:00,28.81,28.83,28.81,28.83,1500.0,27.9139,27.9332,27.9139,27.9332,1500.0
2012-12-27 13:10:00,28.83,28.88,28.83,28.85,4800.0,27.9332,27.9817,27.9332,27.9526,4800.0
2012-12-27 13:15:00,28.85,28.85,28.85,28.85,0.0,27.9526,27.9526,27.9526,27.9526,0.0
2012-12-27 13:20:00,28.91,28.91,28.85,28.85,4500.0,28.0107,28.0107,27.9526,27.9526,4500.0
2012-12-27 13:25:00,28.84,28.84,28.84,28.84,600.0,27.9429,27.9429,27.9429,27.9429,600.0
2012-12-27 13:30:00,28.83,28.84,28.83,28.84,1500.0,27.9332,27.9429,27.9332,27.9429,1500.0
2012-12-27 13:35:00,28.82,28.82,28.82,28.82,600.0,27.9235,27.9235,27.9235,27.9235,600.0
2012-12-27 13:40:00,28.84,28.84,28.83,28.83,2700.0,27.9429,27.9429,27.9332,27.9332,2700.0
2012-12-27 13:45:00,28.82,28.82,28.8,28.8,900.0,27.9235,27.9235,27.9042,27.9042,900.0
2012-12-27 13:50:00,28.8,28.81,28.8,28.81,1200.0,27.9042,27.9139,27.9042,27.9139,1200.0
2012-12-27 13:55:00,28.8,28.8,28.8,28.8,1800.0,27.9042,27.9042,27.9042,27.9042,1800.0
2012-12-27 14:00:00,28.8,28.8,28.76,28.76,5100.0,27.9042,27.9042,27.8654,27.8654,5100.0
2012-12-27 14:05:00,28.75,28.76,28.72,28.74,5400.0,27.8557,27.8654,27.8267,27.846,5400.0
2012-12-27 14:10:00,28.74,28.76,28.74,28.76,1200.0,27.846,27.8654,27.846,27.8654,1200.0
2012-12-27 14:15:00,28.75,28.75,28.75,28.75,600.0,27.8557,27.8557,27.8557,27.8557,600.0
2012-12-27 14:20:00,28.83,28.83,28.81,28.81,1200.0,27.9332,27.9332,27.9139,27.9139,1200.0
2012-12-27 14:25:00,28.81,28.81,28.81,28.81,3300.0,27.9139,27.9139,27.9139,27.9139,3300.0
2012-12-27 14:30:00,28.77,28.78,28.77,28.78,1800.0,27.8751,27.8848,27.8751,27.8848,1800.0
2012-12-27 14:35:00,28.79,28.79,28.77,28.79,900.0,27.8945,27.8945,27.8751,27.8945,900.0
2012-12-27 14:40:00,28.78,28.84,28.78,28.84,2700.0,27.8848,27.9429,27.8848,27.9429,2700.0
2012-12-27 14:45:00,28.85,29.0,28.85,29.0,3900.0,27.9526,28.0979,27.9526,28.0979,3900.0
2012-12-27 14:50:00,28.97,29.03,28.97,28.99,12600.0,28.0689,28.127,28.0689,28.0883,12600.0
2012-12-27 14:55:00,28.99,29.01,28.99,29.01,3300.0,28.0883,28.1076,28.0883,28.1076,3300.0
2012-12-27 15:00:00,29.05,29.06,29.03,29.04,8400.0,28.1464,28.1561,28.127,28.1367,8400.0
2012-12-27 15:05:00,29.1,29.17,29.1,29.13,36600.0,28.1948,28.2627,28.1948,28.2239,36600.0
2012-12-27 15:10:00,29.13,29.13,29.11,29.11,4200.0,28.2239,28.2239,28.2045,28.2045,4200.0
2012-12-27 15:15:00,29.08,29.09,29.07,29.09,2400.0,28.1755,28.1851,28.1658,28.1851,2400.0
2012-12-27 15:20:00,29.08,29.19,29.08,29.14,5100.0,28.1755,28.282,28.1755,28.2336,5100.0
2012-12-27 15:25:00,29.16,29.16,29.09,29.09,3300.0,28.253,28.253,28.1851,28.1851,3300.0
2012-12-27 15:30:00,29.08,29.11,29.08,29.11,900.0,28.1755,28.2045,28.1755,28.2045,900.0
2012-12-27 15:35:00,29.14,29.14,29.13,29.14,3600.0,28.2336,28.2336,28.2239,28.2336,3600.0
2012-12-27 15:40:00,29.13,29.21,29.13,29.2,2400.0,28.2239,28.3014,28.2239,28.2917,2400.0
2012-12-27 15:45:00,29.19,29.19,29.14,29.15,3900.0,28.282,28.282,28.2336,28.2433,3900.0
2012-12-27 15:50:00,29.16,29.16,29.14,29.14,1200.0,28.253,28.253,28.2336,28.2336,1200.0
2012-12-27 15:55:00,29.15,29.2,29.15,29.16,7200.0,28.2433,28.2917,28.2433,28.253,7200.0
2012-12-28 09:30:00,29.1,29.1,28.84,28.84,1500.0,28.1948,28.1948,27.9429,27.9429,1500.0
2012-12-28 09:35:00,29.05,29.1,29.05,29.1,3600.0,28.1464,28.1948,28.1464,28.1948,3600.0
2012-12-28 09:40:00,29.12,29.14,29.12,29.14,1200.0,28.2142,28.2336,28.2142,28.2336,1200.0
2012-12-28 09:45:00,29.14,29.14,29.14,29.14,0.0,28.2336,28.2336,28.2336,28.2336,0.0
2012-12-28 09:50:00,29.17,29.17,29.17,29.17,300.0,28.2627,28.2627,28.2627,28.2627,300.0
2012-12-28 09:55:00,29.12,29.12,29.12,29.12,300.0,28.2142,28.2142,28.2142,28.2142,300.0
2012-12-28 10:00:00,29.2,29.2,29.15,29.15,600.0,28.2917,28.2917,28.2433,28.2433,600.0
2012-12-28 10:05:00,29.09,29.11,29.08,29.11,1500.0,28.1851,28.2045,28.1755,28.2045,1500.0
2012-12-28 10:10:00,29.11,29.11,29.11,29.11,0.0,28.2045,28.2045,28.2045,28.2045,0.0
2012-12-28 10:15:00,29.11,29.11,29.11,29.11,0.0,28.2045,28.2045,28.2045,28.2045,0.0
2012-12-28 10:20:00,29.11,29.11,29.11,29.11,0.0,28.2045,28.2045,28.2045,28.2045,0.0
2012-12-28 10:25:00,29.11,29.11,29.11,29.11,0.0,28.2045,28.2045,28.2045,28.2045,0.0
2012-12-28 10:30:00,29.11,29.11,29.11,29.11,0.0,28.2045,28.2045,28.2045,28.2045,0.0
2012-12-28 10:35:00,29.11,29.11,29.11,29.11,0.0,28.2045,28.2045,28.2045,28.2045,0.0
2012-12-28 10:40:00,28.99,29.05,28.99,29.05,900.0,28.0883,28.1464,28.0883,28.1464,900.0
2012-12-28 10:45:00,29.11,29.11,29.11,29.11,300.0,28.2045,28.2045,28.2045,28.2045,300.0
2012-12-28 10:50:00,29.1,29.1,29.08,29.08,900.0,28.1948,28.1948,28.1755,28.1755,900.0
2012-12-28 10:55:00,29.07,29.09,29.07,29.09,600.0,28.1658,28.1851,28.1658,28.1851,600.0
2012-12-28 11:00:00,29.11,29.11,29.11,29.11,300.0,28.2045,28.2045,28.2045,28.2045,300.0
2012-12-28 11:05:00,29.1,29.1,29.07,29.07,2400.0,28.1948,28.1948,28.1658,28.1658,2400.0
2012-12-28 11:10:00,29.07,29.07,29.07,29.07,0.0,28.1658,28.1658,28.1658,28.1658,0.0
2012-12-28 11:15:00,29.07,29.07,29.07,29.07,300.0,28.1658,28.1658,28.1658,28.1658,300.0
2012-12-28 11:20:00,29.08,29.08,29.08,29.08,300.0,28.1755,28.1755,28.1755,28.1755,300.0
2012-12-28 11:25:00,29.04,29.04,29.04,29.04,300.0,28.1367,28.1367,28.1367,28.1367,300.0
2012-12-28 11:30:00,29.08,29.08,29.08,29.08,900.0,28.1755,28.1755,28.1755,28.1755,900.0
2012-12-28 11:35:00,29.08,29.1,29.05,29.1,2400.0,28.1755,28.1948,28.1464,28.1948,2400.0
2012-12-28 11:40:00,29.1,29.1,29.1,29.1,0.0,28.1948,28.1948,28.1948,28.1948,0.0
2012-12-28 11:45:00,29.1,29.1,29.1,29.1,3000.0,28.1948,28.1948,28.1948,28.1948,3000.0
2012-12-28 11:50:00,29.1,29.1,29.1,29.1,0.0,28.1948,28.1948,28.1948,28.1948,0.0
2012-12-28 11:55:00,29.13,29.13,29.13,29.13,300.0,28.2239,28.2239,28.2239,28.2239,300.0
2012-12-28 12:00:00,29.13,29.14,29.13,29.14,900.0,28.2239,28.2336,28.2239,28.2336,900.0
2012-12-28 12:05:00,29.12,29.12,29.12,29.12,300.0,28.2142,28.2142,28.2142,28.2142,300.0
2012-12-28 12:10:00,29.12,29.12,29.12,29.12,0.0,28.2142,28.2142,28.2142,28.2142,0.0
2012-12-28 12:15:00,29.12,29.12,29.12,29.12,0.0,28.2142,28.2142,28.2142,28.2142,0.0
2012-12-28 12:20:00,29.12,29.12,29.12,29.12,0.0,28.2142,28.2142,28.2142,28.2142,0.0
2012-12-28 12:25:00,29.18,29.18,29.18,29.18,300.0,28.2723,28.2723,28.2723,28.2723,300.0
2012-12-28 12:30:00,29.18,29.18,29.18,29.18,0.0,28.2723,28.2723,28.2723,28.2723,0.0
2012-12-28 12:35:00,29.17,29.17,29.17,29.17,600.0,28.2627,28.2627,28.2627,28.2627,600.0
2012-12-28 12:40:00,29.17,29.17,29.12,29.12,5100.0,28.2627,28.2627,28.2142,28.2142,5100.0
2012-12-28 12:45:00,29.1,29.1,29.09,29.09,600.0,28.1948,28.1948,28.1851,28.1851,600.0
2012-12-28 12:50:00,29.09,29.11,29.09,29.11,3000.0,28.1851,28.2045,28.1851,28.2045,3000.0
2012-12-28 12:55:00,29.08,29.08,29.06,29.08,900.0,28.1755,28.1755,28.1561,28.1755,900.0
2012-12-28 13:00:00,29.09,29.09,29.09,29.09,3300.0,28.1851,28.1851,28.1851,28.1851,3300.0
2012-12-28 13:05:00,29.09,29.1,29.09,29.1,600.0,28.1851,28.1948,28.1851,28.1948,600.0
2012-12-28 13:10:00,29.09,29.09,29.09,29.09,300.0,28.1851,28.1851,28.1851,28.1851,300.0
2012-12-28 13:15:00,29.08,29.08,29.08,29.08,1500.0,28.1755,28.1755,28.1755,28.1755,1500.0
2012-12-28 13:20:00,29.13,29.13,29.13,29.13,300.0,28.2239,28.2239,28.2239,28.2239,300.0
2012-12-28 13:25:00,29.13,29.13,29.1,29.1,1500.0,28.2239,28.2239,28.1948,28.1948,1500.0
2012-12-28 13:30:00,29.1,29.1,29.1,29.1,600.0,28.1948,28.1948,28.1948,28.1948,600.0
2012-12-28 13:35:00,29.09,29.09,29.09,29.09,600.0,28.1851,28.1851,28.1851,28.1851,600.0
2012-12-28 13:40:00,29.08,29.08,29.08,29.08,3000.0,28.1755,28.1755,28.1755,28.1755,3000.0
2012-12-28 13:45:00,29.09,29.1,29.09,29.09,1200.0,28.1851,28.1948,28.1851,28.1851,1200.0
2012-12-28 13:50:00,29.08,29.08,29.08,29.08,1200.0,28.1755,28.1755,28.1755,28.1755,1200.0
2012-12-28 13:55:00,29.08,29.09,29.05,29.09,5400.0,28.1755,28.1851,28.1464,28.1851,5400.0
2012-12-28 14:00:00,29.06,29.09,29.06,29.07,1500.0,28.1561,28.1851,28.1561,28.1658,1500.0
2012-12-28 14:05:00,29.08,29.08,29.07,29.07,6900.0,28.1755,28.1755,28.1658,28.1658,6900.0
2012-12-28 14:10:00,29.09,29.09,29.07,29.09,900.0,28.1851,28.1851,28.1658,28.1851,900.0
2012-12-28 14:15:00,29.06,29.06,29.06,29.06,600.0,28.1561,28.1561,28.1561,28.1561,600.0
2012-12-28 14:20:00,29.06,29.06,29.06,29.06,0.0,28.1561,28.1561,28.1561,28.1561,0.0
2012-12-28 14:25:00,29.07,29.07,29.01,29.01,2700.0,28.1658,28.1658,28.1076,28.1076,2700.0
2012-12-28 14:30:00,29.01,29.01,29.01,29.01,0.0,28.1076,28.1076,28.1076,28.1076,0.0
2012-12-28 14:35:00,29.0,29.0,28.99,28.99,8100.0,28.0979,28.0979,28.0883,28.0883,8100.0
2012-12-28 14:40:00,28.98,29.0,28.98,29.0,6600.0,28.0786,28.0979,28.0786,28.0979,6600.0
2012-12-28 14:45:00,29.0,29.0,28.99,28.99,2100.0,28.0979,28.0979,28.0883,28.0883,2100.0
2012-12-28 14:50:00,28.99,28.99,28.98,28.98,600.0,28.0883,28.0883,28.0786,28.0786,600.0
2012-12-28 14:55:00,28.98,28.98,28.98,28.98,900.0,28.0786,28.0786,28.0786,28.0786,900.0
2012-12-28 15:00:00,28.98,28.98,28.98,28.98,0.0,28.0786,28.0786,28.0786,28.0786,0.0
2012-12-28 15:05:00,28.95,28.95,28.94,28.94,3000.0,28.0495,28.0495,28.0398,28.0398,3000.0
2012-12-28 15:10:00,28.94,28.96,28.94,28.94,1800.0,28.0398,28.0592,28.0398,28.0398,1800.0
2012-12-28 15:15:00,28.94,29.0,28.94,28.99,27000.0,28.0398,28.0979,28.0398,28.0883,27000.0
2012-12-28 15:20:00,28.99,29.01,28.98,29.0,4200.0,28.0883,28.1076,28.0786,28.0979,4200.0
2012-12-28 15:25:00,28.99,29.03,28.99,28.99,9300.0,28.0883,28.127,28.0883,28.0883,9300.0
2012-12-28 15:30:00,29.0,29.0,28.99,28.99,3000.0,28.0979,28.0979,28.0883,28.0883,3000.0
2012-12-28 15:35:00,29.01,29.02,28.89,28.89,19500.0,28.1076,28.1173,27.9914,27.9914,19500.0
2012-12-28 15:40:00,28.89,28.89,28.85,28.85,6000.0,27.9914,27.9914,27.9526,27.9526,6000.0
2012-12-28 15:45:00,28.85,28.85,28.81,28.81,1500.0,27.9526,27.9526,27.9139,27.9139,1500.0
2012-12-28 15:50:00,28.8,28.84,28.8,28.83,4200.0,27.9042,27.9429,27.9042,27.9332,4200.0
2012-12-28 15:55:00,28.84,28.85,28.8,28.8,9000.0,27.9429,27.9526,27.9042,27.9042,9000.0
2012-12-31 09:30:00,28.79,28.93,28.68,28.69,10500.0,27.8945,28.0301,27.7879,27.7976,10500.0
2012-12-31 09:35:00,28.67,28.72,28.65,28.72,5100.0,27.7782,27.8267,27.7588,27.8267,5100.0
2012-12-31 09:40:00,28.73,28.8,28.73,28.75,6900.0,27.8363,27.9042,27.8363,27.8557,6900.0
2012-12-31 09:45:00,28.76,28.8,28.74,28.74,10500.0,27.8654,27.9042,27.846,27.846,10500.0
2012-12-31 09:50:00,28.75,28.81,28.75,28.81,23400.0,27.8557,27.9139,27.8557,27.9139,23400.0
2012-12-31 09:55:00,28.82,28.9,28.82,28.89,10200.0,27.9235,28.0011,27.9235,27.9914,10200.0
2012-12-31 10:00:00,28.92,28.93,28.88,28.9,3300.0,28.0204,28.0301,27.9817,28.0011,3300.0
2012-12-31 10:05:00,28.91,29.0,28.91,28.97,16200.0,28.0107,28.0979,28.0107,28.0689,16200.0
2012-12-31 10:10:00,28.99,29.01,28.98,29.01,4200.0,28.0883,28.1076,28.0786,28.1076,4200.0
2012-12-31 10:15:00,28.98,29.05,28.98,29.02,4500.0,28.0786,28.1464,28.0786,28.1173,4500.0
2012-12-31 10:20:00,29.05,29.05,29.05,29.05,600.0,28.1464,28.1464,28.1464,28.1464,600.0
2012-12-31 10:25:00,29.05,29.05,29.05,29.05,0.0,28.1464,28.1464,28.1464,28.1464,0.0
2012-12-31 10:30:00,29.05,29.05,29.05,29.05,0.0,28.1464,28.1464,28.1464,28.1464,0.0
2012-12-31 10:35:00,29.13,29.13,29.13,29.13,300.0,28.2239,28.2239,28.2239,28.2239,300.0
2012-12-31 10:40:00,29.08,29.11,29.04,29.04,1800.0,28.1755,28.2045,28.1367,28.1367,1800.0
2012-12-31 10:45:00,29.06,29.06,29.0,29.0,1200.0,28.1561,28.1561,28.0979,28.0979,1200.0
2012-12-31 10:50:00,29.0,29.0,29.0,29.0,0.0,28.0979,28.0979,28.0979,28.0979,0.0
2012-12-31 10:55:00,29.0,29.0,29.0,29.0,0.0,28.0979,28.0979,28.0979,28.0979,0.0
2012-12-31 11:00:00,29.0,29.11,29.0,29.09,16200.0,28.0979,28.2045,28.0979,28.1851,16200.0
2012-12-31 11:05:00,29.09,29.11,29.05,29.05,2100.0,28.1851,28.2045,28.1464,28.1464,2100.0
2012-12-31 11:10:00,29.07,29.08,29.05,29.05,1800.0,28.1658,28.1755,28.1464,28.1464,1800.0
2012-12-31 11:15:00,29.12,29.12,29.1,29.1,1200.0,28.2142,28.2142,28.1948,28.1948,1200.0
2012-12-31 11:20:00,29.07,29.09,29.05,29.05,15300.0,28.1658,28.1851,28.1464,28.1464,15300.0
2012-12-31 11:25:00,29.03,29.03,29.03,29.03,300.0,28.127,28.127,28.127,28.127,300.0
2012-12-31 11:30:00,29.06,29.07,29.05,29.05,2100.0,28.1561,28.1658,28.1464,28.1464,2100.0
2012-12-31 11:35:00,29.05,29.08,29.05,29.06,1500.0,28.1464,28.1755,28.1464,28.1561,1500.0
2012-12-31 11:40:00,29.06,29.08,29.06,29.07,1500.0,28.1561,28.1755,28.1561,28.1658,1500.0
2012-12-31 11:45:00,29.06,29.1,29.06,29.1,2400.0,28.1561,28.1948,28.1561,28.1948,2400.0
2012-12-31 11:50:00,29.07,29.07,29.06,29.06,2100.0,28.1658,28.1658,28.1561,28.1561,2100.0
2012-12-31 11:55:00,29.06,29.07,29.06,29.07,1800.0,28.1561,28.1658,28.1561,28.1658,1800.0
2012-12-31 12:00:00,29.07,29.09,29.07,29.09,600.0,28.1658,28.1851,28.1658,28.1851,600.0
2012-12-31 12:05:00,29.11,29.12,29.09,29.09,1800.0,28.2045,28.2142,28.1851,28.1851,1800.0
2012-12-31 12:10:00,29.08,29.08,29.08,29.08,900.0,28.1755,28.1755,28.1755,28.1755,900.0
2012-12-31 12:15:00,29.08,29.08,29.07,29.07,600.0,28.1755,28.1755,28.1658,28.1658,600.0
2012-12-31 12:20:00,29.06,29.06,29.06,29.06,300.0,28.1561,28.1561,28.1561,28.1561,300.0
2012-12-31 12:25:00,29.08,29.08,29.08,29.08,900.0,28.1755,28.1755,28.1755,28.1755,900.0
2012-12-31 12:30:00,29.1,29.11,29.09,29.11,2700.0,28.1948,28.2045,28.1851,28.2045,2700.0
2012-12-31 12:35:00,29.11,29.14,29.11,29.14,15600.0,28.2045,28.2336,28.2045,28.2336,15600.0
2012-12-31 12:40:00,29.12,29.23,29.12,29.22,21300.0,28.2142,28.3208,28.2142,28.3111,21300.0
2012-12-31 12:45:00,29.24,29.25,29.24,29.25,1800.0,28.3305,28.3402,28.3305,28.3402,1800.0
2012-12-31 12:50:00,29.22,29.23,29.2,29.21,10200.0,28.3111,28.3208,28.2917,28.3014,10200.0
2012-12-31 12:55:00,29.2,29.22,29.09,29.11,8400.0,28.2917,28.3111,28.1851,28.2045,8400.0
2012-12-31 13:00:00,29.1,29.1,29.09,29.1,5100.0,28.1948,28.1948,28.1851,28.1948,5100.0
2012-12-31 13:05:00,29.09,29.09,29.07,29.09,900.0,28.1851,28.1851,28.1658,28.1851,900.0
2012-12-31 13:10:00,29.11,29.17,29.11,29.17,1800.0,28.2045,28.2627,28.2045,28.2627,1800.0
2012-12-31 13:15:00,29.16,29.16,29.15,29.16,1500.0,28.253,28.253,28.2433,28.253,1500.0
2012-12-31 13:20:00,29.1,29.12,29.1,29.12,600.0,28.1948,28.2142,28.1948,28.2142,600.0
2012-12-31 13:25:00,29.13,29.13,29.13,29.13,600.0,28.2239,28.2239,28.2239,28.2239,600.0
2012-12-31 13:30:00,29.11,29.12,29.09,29.1,1800.0,28.2045,28.2142,28.1851,28.1948,1800.0
2012-12-31 13:35:00,29.14,29.15,29.12,29.12,900.0,28.2336,28.2433,28.2142,28.2142,900.0
2012-12-31 13:40:00,29.14,29.14,29.14,29.14,600.0,28.2336,28.2336,28.2336,28.2336,600.0
2012-12-31 13:45:00,29.13,29.21,29.02,29.02,9000.0,28.2239,28.3014,28.1173,28.1173,9000.0
2012-12-31 13:50:00,29.01,29.04,29.0,29.01,2700.0,28.1076,28.1367,28.0979,28.1076,2700.0
2012-12-31 13:55:00,29.01,29.07,29.01,29.07,2400.0,28.1076,28.1658,28.1076,28.1658,2400.0
2012-12-31 14:00:00,29.04,29.06,29.02,29.06,5700.0,28.1367,28.1561,28.1173,28.1561,5700.0
2012-12-31 14:05:00,29.04,29.04,29.04,29.04,1200.0,28.1367,28.1367,28.1367,28.1367,1200.0
2012-12-31 14:10:00,29.03,29.03,29.0,29.01,7200.0,28.127,28.127,28.0979,28.1076,7200.0
2012-12-31 14:15:00,29.01,29.03,29.01,29.03,1200.0,28.1076,28.127,28.1076,28.127,1200.0
2012-12-31 14:20:00,29.07,29.09,29.04,29.09,900.0,28.1658,28.1851,28.1367,28.1851,900.0
2012-12-31 14:25:00,29.08,29.08,29.07,29.07,1200.0,28.1755,28.1755,28.1658,28.1658,1200.0
2012-12-31 14:30:00,29.08,29.12,29.08,29.09,13500.0,28.1755,28.2142,28.1755,28.1851,13500.0
2012-12-31 14:35:00,29.09,29.1,29.09,29.09,1500.0,28.1851,28.1948,28.1851,28.1851,1500.0
2012-12-31 14:40:00,29.09,29.14,29.09,29.14,900.0,28.1851,28.2336,28.1851,28.2336,900.0
2012-12-31 14:45:00,29.13,29.16,29.1,29.16,13500.0,28.2239,28.253,28.1948,28.253,13500.0
2012-12-31 14:50:00,29.18,29.19,29.16,29.16,3600.0,28.2723,28.282,28.253,28.253,3600.0
2012-12-31 14:55:00,29.19,29.3,29.19,29.29,6900.0,28.282,28.3886,28.282,28.3789,6900.0
2012-12-31 15:00:00,29.3,29.3,29.28,29.28,3000.0,28.3886,28.3886,28.3692,28.3692,3000.0
2012-12-31 15:05:00,29.26,29.29,29.24,29.24,900.0,28.3499,28.3789,28.3305,28.3305,900.0
2012-12-31 15:10:00,29.21,29.23,29.2,29.2,2700.0,28.3014,28.3208,28.2917,28.2917,2700.0
2012-12-31 15:15:00,29.19,29.19,29.16,29.16,900.0,28.282,28.282,28.253,28.253,900.0
2012-12-31 15:20:00,29.17,29.18,29.17,29.17,1200.0,28.2627,28.2723,28.2627,28.2627,1200.0
2012-12-31 15:25:00,29.2,29.2,29.12,29.14,19500.0,28.2917,28.2917,28.2142,28.2336,19500.0
2012-12-31 15:30:00,29.16,29.23,29.16,29.23,5400.0,28.253,28.3208,28.253,28.3208,5400.0
2012-12-31 15:35:00,29.25,29.28,29.25,29.26,1800.0,28.3402,28.3692,28.3402,28.3499,1800.0
2012-12-31 15:40:00,29.26,29.27,29.26,29.27,2400.0,28.3499,28.3595,28.3499,28.3595,2400.0
2012-12-31 15:45:00,29.24,29.29,29.24,29.29,2400.0,28.3305,28.3789,28.3305,28.3789,2400.0
2012-12-31 15:50:00,29.29,29.36,29.29,29.33,3000.0,28.3789,28.4467,28.3789,28.4177,3000.0
2012-12-31 15:55:00,29.33,29.37,29.29,29.3,9300.0,28.4177,28.4564,28.3789,28.3886,9300.0
2013-01-02 09:30:00,30.08,30.09,30.0,30.04,57900.0,29.1444,29.154,29.0668,29.1056,57900.0
2013-01-02 09:35:00,30.16,30.16,30.07,30.07,3000.0,29.2219,29.2219,29.1347,29.1347,3000.0
2013-01-02 09:40:00,30.09,30.09,30.04,30.04,31200.0,29.154,29.154,29.1056,29.1056,31200.0
2013-01-02 09:45:00,30.0,30.08,29.98,30.08,91800.0,29.0668,29.1444,29.0475,29.1444,91800.0
2013-01-02 09:50:00,30.14,30.2,30.14,30.18,3900.0,29.2025,29.2606,29.2025,29.2412,3900.0
2013-01-02 09:55:00,30.2,30.2,30.17,30.19,1800.0,29.2606,29.2606,29.2316,29.2509,1800.0
2013-01-02 10:00:00,30.18,30.22,30.18,30.19,3300.0,29.2412,29.28,29.2412,29.2509,3300.0
2013-01-02 10:05:00,30.19,30.19,30.14,30.14,1500.0,29.2509,29.2509,29.2025,29.2025,1500.0
2013-01-02 10:10:00,30.14,30.17,30.14,30.17,2700.0,29.2025,29.2316,29.2025,29.2316,2700.0
2013-01-02 10:15:00,30.18,30.21,30.18,30.21,3600.0,29.2412,29.2703,29.2412,29.2703,3600.0
2013-01-02 10:20:00,30.21,30.21,30.15,30.15,1500.0,29.2703,29.2703,29.2122,29.2122,1500.0
2013-01-02 10:25:00,30.17,30.19,30.17,30.19,3300.0,29.2316,29.2509,29.2316,29.2509,3300.0
2013-01-02 10:30:00,30.19,30.19,30.15,30.18,1800.0,29.2509,29.2509,29.2122,29.2412,1800.0
2013-01-02 10:35:00,30.17,30.17,30.14,30.14,2700.0,29.2316,29.2316,29.2025,29.2025,2700.0
2013-01-02 10:40:00,30.1,30.13,30.1,30.13,600.0,29.1637,29.1928,29.1637,29.1928,600.0
2013-01-02 10:45:00,30.14,30.14,30.12,30.14,9300.0,29.2025,29.2025,29.1831,29.2025,9300.0
2013-01-02 10:50:00,30.15,30.18,30.15,30.18,2400.0,29.2122,29.2412,29.2122,29.2412,2400.0
2013-01-02 10:55:00,30.17,30.18,30.17,30.18,3300.0,29.2316,29.2412,29.2316,29.2412,3300.0
2013-01-02 11:00:00,30.2,30.23,30.2,30.21,2100.0,29.2606,29.2897,29.2606,29.2703,2100.0
2013-01-02 11:05:00,30.2,30.2,30.2,30.2,900.0,29.2606,29.2606,29.2606,29.2606,900.0
2013-01-02 11:10:00,30.22,30.23,30.2,30.2,900.0,29.28,29.2897,29.2606,29.2606,900.0
2013-01-02 11:15:00,30.16,30.17,30.14,30.14,11400.0,29.2219,29.2316,29.2025,29.2025,11400.0
2013-01-02 11:20:00,30.15,30.16,30.15,30.15,2100.0,29.2122,29.2219,29.2122,29.2122,2100.0
2013-01-02 11:25:00,30.16,30.23,30.16,30.23,5100.0,29.2219,29.2897,29.2219,29.2897,5100.0
2013-01-02 11:30:00,30.23,30.24,30.16,30.16,6300.0,29.2897,29.2994,29.2219,29.2219,6300.0
2013-01-02 11:35:00,30.21,30.21,30.18,30.18,2700.0,29.2703,29.2703,29.2412,29.2412,2700.0
2013-01-02 11:40:00,30.18,30.18,30.18,30.18,600.0,29.2412,29.2412,29.2412,29.2412,600.0
2013-01-02 11:45:00,30.19,30.21,30.19,30.2,2400.0,29.2509,29.2703,29.2509,29.2606,2400.0
2013-01-02 11:50:00,30.18,30.18,30.18,30.18,600.0,29.2412,29.2412,29.2412,29.2412,600.0
2013-01-02 11:55:00,30.17,30.18,30.17,30.18,1200.0,29.2316,29.2412,29.2316,29.2412,1200.0
2013-01-02 12:00:00,30.19,30.21,30.19,30.19,1500.0,29.2509,29.2703,29.2509,29.2509,1500.0
2013-01-02 12:05:00,30.2,30.2,30.18,30.18,2100.0,29.2606,29.2606,29.2412,29.2412,2100.0
2013-01-02 12:10:00,30.17,30.19,30.17,30.19,4200.0,29.2316,29.2509,29.2316,29.2509,4200.0
2013-01-02 12:15:00,30.2,30.2,30.16,30.17,12900.0,29.2606,29.2606,29.2219,29.2316,12900.0
2013-01-02 12:20:00,30.13,30.13,30.13,30.13,300.0,29.1928,29.1928,29.1928,29.1928,300.0
2013-01-02 12:25:00,30.12,30.13,30.12,30.13,1800.0,29.1831,29.1928,29.1831,29.1928,1800.0
2013-01-02 12:30:00,30.12,30.13,30.1,30.12,32100.0,29.1831,29.1928,29.1637,29.1831,32100.0
2013-01-02 12:35:00,30.11,30.13,30.11,30.13,2100.0,29.1734,29.1928,29.1734,29.1928,2100.0
2013-01-02 12:40:00,30.11,30.12,30.11,30.11,3000.0,29.1734,29.1831,29.1734,29.1734,3000.0
2013-01-02 12:45:00,30.12,30.13,30.12,30.12,2100.0,29.1831,29.1928,29.1831,29.1831,2100.0
2013-01-02 12:50:00,30.14,30.14,30.1,30.12,1800.0,29.2025,29.2025,29.1637,29.1831,1800.0
2013-01-02 12:55:00,30.11,30.13,30.11,30.13,1200.0,29.1734,29.1928,29.1734,29.1928,1200.0
2013-01-02 13:00:00,30.14,30.17,30.14,30.16,1800.0,29.2025,29.2316,29.2025,29.2219,1800.0
2013-01-02 13:05:00,30.18,30.21,30.18,30.21,2400.0,29.2412,29.2703,29.2412,29.2703,2400.0
2013-01-02 13:10:00,30.23,30.23,30.23,30.23,300.0,29.2897,29.2897,29.2897,29.2897,300.0
2013-01-02 13:15:00,30.23,30.28,30.23,30.28,7500.0,29.2897,29.3381,29.2897,29.3381,7500.0
2013-01-02 13:20:00,30.29,30.29,30.26,30.27,6900.0,29.3478,29.3478,29.3188,29.3284,6900.0
2013-01-02 13:25:00,30.27,30.31,30.27,30.3,21000.0,29.3284,29.3672,29.3284,29.3575,21000.0
2013-01-02 13:30:00,30.29,30.33,30.29,30.32,3000.0,29.3478,29.3866,29.3478,29.3769,3000.0
2013-01-02 13:35:00,30.31,30.31,30.29,30.29,4800.0,29.3672,29.3672,29.3478,29.3478,4800.0
2013-01-02 13:40:00,30.29,30.29,30.26,30.27,4500.0,29.3478,29.3478,29.3188,29.3284,4500.0
2013-01-02 13:45:00,30.28,30.29,30.26,30.29,4200.0,29.3381,29.3478,29.3188,29.3478,4200.0
2013-01-02 13:50:00,30.3,30.31,30.28,30.29,4800.0,29.3575,29.3672,29.3381,29.3478,4800.0
2013-01-02 13:55:00,30.3,30.34,30.23,30.25,36000.0,29.3575,29.3963,29.2897,29.3091,36000.0
2013-01-02 14:00:00,30.27,30.3,30.27,30.3,2700.0,29.3284,29.3575,29.3284,29.3575,2700.0
2013-01-02 14:05:00,30.29,30.32,30.29,30.29,1800.0,29.3478,29.3769,29.3478,29.3478,1800.0
2013-01-02 14:10:00,30.3,30.31,30.25,30.26,7800.0,29.3575,29.3672,29.3091,29.3188,7800.0
2013-01-02 14:15:00,30.25,30.25,30.24,30.24,16800.0,29.3091,29.3091,29.2994,29.2994,16800.0
2013-01-02 14:20:00,30.25,30.25,30.24,30.24,12600.0,29.3091,29.3091,29.2994,29.2994,12600.0
2013-01-02 14:25:00,30.24,30.24,30.24,30.24,0.0,29.2994,29.2994,29.2994,29.2994,0.0
2013-01-02 14:30:00,30.25,30.25,30.21,30.22,3900.0,29.3091,29.3091,29.2703,29.28,3900.0
2013-01-02 14:35:00,30.21,30.22,30.19,30.2,3000.0,29.2703,29.28,29.2509,29.2606,3000.0
2013-01-02 14:40:00,30.18,30.19,30.17,30.19,2400.0,29.2412,29.2509,29.2316,29.2509,2400.0
2013-01-02 14:45:00,30.17,30.18,30.17,30.18,1500.0,29.2316,29.2412,29.2316,29.2412,1500.0
2013-01-02 14:50:00,30.17,30.2,30.17,30.2,1800.0,29.2316,29.2606,29.2316,29.2606,1800.0
2013-01-02 14:55:00,30.24,30.25,30.24,30.25,900.0,29.2994,29.3091,29.2994,29.3091,900.0
2013-01-02 15:00:00,30.26,30.33,30.26,30.3,6600.0,29.3188,29.3866,29.3188,29.3575,6600.0
2013-01-02 15:05:00,30.31,30.36,30.31,30.36,3300.0,29.3672,29.4156,29.3672,29.4156,3300.0
2013-01-02 15:10:00,30.37,30.37,30.31,30.31,4200.0,29.4253,29.4253,29.3672,29.3672,4200.0
2013-01-02 15:15:00,30.3,30.33,30.3,30.32,2400.0,29.3575,29.3866,29.3575,29.3769,2400.0
2013-01-02 15:20:00,30.32,30.32,30.27,30.27,5100.0,29.3769,29.3769,29.3284,29.3284,5100.0
2013-01-02 15:25:00,30.27,30.32,30.27,30.29,4200.0,29.3284,29.3769,29.3284,29.3478,4200.0
2013-01-02 15:30:00,30.29,30.31,30.29,30.3,3300.0,29.3478,29.3672,29.3478,29.3575,3300.0
2013-01-02 15:35:00,30.32,30.36,30.32,30.36,26100.0,29.3769,29.4156,29.3769,29.4156,26100.0
2013-01-02 15:40:00,30.36,30.37,30.35,30.37,28500.0,29.4156,29.4253,29.406,29.4253,28500.0
2013-01-02 15:45:00,30.36,30.36,30.33,30.33,7500.0,29.4156,29.4156,29.3866,29.3866,7500.0
2013-01-02 15:50:00,30.34,30.36,30.29,30.36,7200.0,29.3963,29.4156,29.3478,29.4156,7200.0
2013-01-02 15:55:00,30.37,30.42,30.36,30.41,13800.0,29.4253,29.4738,29.4156,29.4641,13800.0
2013-01-03 09:30:00,30.29,30.37,30.29,30.33,4200.0,29.3478,29.4253,29.3478,29.3866,4200.0
2013-01-03 09:35:00,30.31,30.31,30.23,30.25,2400.0,29.3672,29.3672,29.2897,29.3091,2400.0
2013-01-03 09:40:00,30.22,30.22,30.16,30.16,2100.0,29.28,29.28,29.2219,29.2219,2100.0
2013-01-03 09:45:00,30.21,30.23,30.17,30.17,3300.0,29.2703,29.2897,29.2316,29.2316,3300.0
2013-01-03 09:50:00,30.17,30.2,30.17,30.2,32100.0,29.2316,29.2606,29.2316,29.2606,32100.0
2013-01-03 09:55:00,30.26,30.32,30.26,30.32,4800.0,29.3188,29.3769,29.3188,29.3769,4800.0
2013-01-03 10:00:00,30.34,30.36,30.34,30.34,9300.0,29.3963,29.4156,29.3963,29.3963,9300.0
2013-01-03 10:05:00,30.34,30.4,30.33,30.4,5400.0,29.3963,29.4544,29.3866,29.4544,5400.0
2013-01-03 10:10:00,30.4,30.4,30.37,30.37,15300.0,29.4544,29.4544,29.4253,29.4253,15300.0
2013-01-03 10:15:00,30.38,30.38,30.36,30.36,18300.0,29.435,29.435,29.4156,29.4156,18300.0
2013-01-03 10:20:00,30.34,30.39,30.34,30.39,4800.0,29.3963,29.4447,29.3963,29.4447,4800.0
2013-01-03 10:25:00,30.4,30.42,30.39,30.41,3300.0,29.4544,29.4738,29.4447,29.4641,3300.0
2013-01-03 10:30:00,30.44,30.44,30.44,30.44,300.0,29.4932,29.4932,29.4932,29.4932,300.0
2013-01-03 10:35:00,30.42,30.43,30.42,30.42,900.0,29.4738,29.4835,29.4738,29.4738,900.0
2013-01-03 10:40:00,30.42,30.42,30.41,30.42,4800.0,29.4738,29.4738,29.4641,29.4738,4800.0
2013-01-03 10:45:00,30.43,30.43,30.41,30.41,1800.0,29.4835,29.4835,29.4641,29.4641,1800.0
2013-01-03 10:50:00,30.39,30.4,30.38,30.4,1800.0,29.4447,29.4544,29.435,29.4544,1800.0
2013-01-03 10:55:00,30.38,30.38,30.38,30.38,600.0,29.435,29.435,29.435,29.435,600.0
2013-01-03 11:00:00,30.38,30.41,30.38,30.41,900.0,29.435,29.4641,29.435,29.4641,900.0
2013-01-03 11:05:00,30.4,30.42,30.38,30.42,1800.0,29.4544,29.4738,29.435,29.4738,1800.0
2013-01-03 11:10:00,30.42,30.45,30.42,30.45,8100.0,29.4738,29.5028,29.4738,29.5028,8100.0
2013-01-03 11:15:00,30.46,30.48,30.46,30.48,1200.0,29.5125,29.5319,29.5125,29.5319,1200.0
2013-01-03 11:20:00,30.46,30.49,30.46,30.49,900.0,29.5125,29.5416,29.5125,29.5416,900.0
2013-01-03 11:25:00,30.47,30.49,30.46,30.48,30900.0,29.5222,29.5416,29.5125,29.5319,30900.0
2013-01-03 11:30:00,30.49,30.52,30.49,30.52,11400.0,29.5416,29.5707,29.5416,29.5707,11400.0
2013-01-03 11:35:00,30.53,30.55,30.53,30.55,10800.0,29.5804,29.5997,29.5804,29.5997,10800.0
2013-01-03 11:40:00,30.57,30.58,30.57,30.57,6300.0,29.6191,29.6288,29.6191,29.6191,6300.0
2013-01-03 11:45:00,30.57,30.57,30.57,30.57,300.0,29.6191,29.6191,29.6191,29.6191,300.0
2013-01-03 11:50:00,30.57,30.6,30.56,30.6,2700.0,29.6191,29.6482,29.6094,29.6482,2700.0
2013-01-03 11:55:00,30.59,30.6,30.59,30.6,3300.0,29.6385,29.6482,29.6385,29.6482,3300.0
2013-01-03 12:00:00,30.61,30.61,30.61,30.61,1200.0,29.6579,29.6579,29.6579,29.6579,1200.0
2013-01-03 12:05:00,30.6,30.62,30.59,30.62,1200.0,29.6482,29.6676,29.6385,29.6676,1200.0
2013-01-03 12:10:00,30.62,30.62,30.61,30.61,1200.0,29.6676,29.6676,29.6579,29.6579,1200.0
2013-01-03 12:15:00,30.63,30.64,30.63,30.64,1200.0,29.6772,29.6869,29.6772,29.6869,1200.0
2013-01-03 12:20:00,30.63,30.64,30.63,30.64,1800.0,29.6772,29.6869,29.6772,29.6869,1800.0
2013-01-03 12:25:00,30.63,30.63,30.63,30.63,300.0,29.6772,29.6772,29.6772,29.6772,300.0
2013-01-03 12:30:00,30.62,30.63,30.61,30.61,3900.0,29.6676,29.6772,29.6579,29.6579,3900.0
2013-01-03 12:35:00,30.61,30.61,30.6,30.6,900.0,29.6579,29.6579,29.6482,29.6482,900.0
2013-01-03 12:40:00,30.6,30.6,30.6,30.6,300.0,29.6482,29.6482,29.6482,29.6482,300.0
2013-01-03 12:45:00,30.61,30.62,30.59,30.59,1500.0,29.6579,29.6676,29.6385,29.6385,1500.0
2013-01-03 12:50:00,30.58,30.62,30.58,30.62,1500.0,29.6288,29.6676,29.6288,29.6676,1500.0
2013-01-03 12:55:00,30.61,30.63,30.61,30.61,2100.0,29.6579,29.6772,29.6579,29.6579,2100.0
2013-01-03 13:00:00,30.63,30.64,30.63,30.64,600.0,29.6772,29.6869,29.6772,29.6869,600.0
2013-01-03 13:05:00,30.65,30.67,30.65,30.66,900.0,29.6966,29.716,29.6966,29.7063,900.0
2013-01-03 13:10:00,30.66,30.66,30.62,30.64,1200.0,29.7063,29.7063,29.6676,29.6869,1200.0
2013-01-03 13:15:00,30.63,30.66,30.63,30.66,2400.0,29.6772,29.7063,29.6772,29.7063,2400.0
2013-01-03 13:20:00,30.67,30.67,30.66,30.66,600.0,29.716,29.716,29.7063,29.7063,600.0
2013-01-03 13:25:00,30.66,30.68,30.66,30.68,1800.0,29.7063,29.7257,29.7063,29.7257,1800.0
2013-01-03 13:30:00,30.69,30.7,30.68,30.68,3000.0,29.7354,29.7451,29.7257,29.7257,3000.0
2013-01-03 13:35:00,30.71,30.71,30.71,30.71,300.0,29.7548,29.7548,29.7548,29.7548,300.0
2013-01-03 13:40:00,30.69,30.69,30.69,30.69,300.0,29.7354,29.7354,29.7354,29.7354,300.0
2013-01-03 13:45:00,30.71,30.71,30.7,30.71,2700.0,29.7548,29.7548,29.7451,29.7548,2700.0
2013-01-03 13:50:00,30.69,30.73,30.68,30.73,13500.0,29.7354,29.7741,29.7257,29.7741,13500.0
2013-01-03 13:55:00,30.72,30.72,30.71,30.71,1200.0,29.7644,29.7644,29.7548,29.7548,1200.0
2013-01-03 14:00:00,30.67,30.68,30.67,30.68,4800.0,29.716,29.7257,29.716,29.7257,4800.0
2013-01-03 14:05:00,30.61,30.62,30.6,30.62,1200.0,29.6579,29.6676,29.6482,29.6676,1200.0
2013-01-03 14:10:00,30.61,30.61,30.61,30.61,600.0,29.6579,29.6579,29.6579,29.6579,600.0
2013-01-03 14:15:00,30.61,30.61,30.61,30.61,0.0,29.6579,29.6579,29.6579,29.6579,0.0
2013-01-03 14:20:00,30.6,30.62,30.59,30.62,900.0,29.6482,29.6676,29.6385,29.6676,900.0
2013-01-03 14:25:00,30.6,30.61,30.56,30.58,10800.0,29.6482,29.6579,29.6094,29.6288,10800.0
2013-01-03 14:30:00,30.59,30.59,30.55,30.56,2100.0,29.6385,29.6385,29.5997,29.6094,2100.0
2013-01-03 14:35:00,30.52,30.53,30.52,30.52,3900.0,29.5707,29.5804,29.5707,29.5707,3900.0
2013-01-03 14:40:00,30.5,30.5,30.49,30.49,3600.0,29.5513,29.5513,29.5416,29.5416,3600.0
2013-01-03 14:45:00,30.51,30.53,30.48,30.5,14400.0,29.561,29.5804,29.5319,29.5513,14400.0
2013-01-03 14:50:00,30.5,30.52,30.49,30.52,3000.0,29.5513,29.5707,29.5416,29.5707,3000.0
2013-01-03 14:55:00,30.53,30.56,30.52,30.56,2700.0,29.5804,29.6094,29.5707,29.6094,2700.0
2013-01-03 15:00:00,30.53,30.53,30.5,30.53,2100.0,29.5804,29.5804,29.5513,29.5804,2100.0
2013-01-03 15:05:00,30.52,30.54,30.51,30.52,3900.0,29.5707,29.59,29.561,29.5707,3900.0
2013-01-03 15:10:00,30.5,30.54,30.5,30.52,1500.0,29.5513,29.59,29.5513,29.5707,1500.0
2013-01-03 15:15:00,30.52,30.52,30.48,30.48,1800.0,29.5707,29.5707,29.5319,29.5319,1800.0
2013-01-03 15:20:00,30.48,30.5,30.44,30.44,6600.0,29.5319,29.5513,29.4932,29.4932,6600.0
2013-01-03 15:25:00,30.45,30.47,30.44,30.44,7800.0,29.5028,29.5222,29.4932,29.4932,7800.0
2013-01-03 15:30:00,30.46,30.46,30.43,30.43,6000.0,29.5125,29.5125,29.4835,29.4835,6000.0
2013-01-03 15:35:00,30.43,30.46,30.42,30.46,4500.0,29.4835,29.5125,29.4738,29.5125,4500.0
2013-01-03 15:40:00,30.47,30.51,30.47,30.51,2400.0,29.5222,29.561,29.5222,29.561,2400.0
2013-01-03 15:45:00,30.51,30.54,30.51,30.53,3300.0,29.561,29.59,29.561,29.5804,3300.0
2013-01-03 15:50:00,30.53,30.53,30.44,30.45,4800.0,29.5804,29.5804,29.4932,29.5028,4800.0
2013-01-03 15:55:00,30.44,30.54,30.44,30.54,5700.0,29.4932,29.59,29.4932,29.59,5700.0
2013-01-04 09:30:00,30.54,30.68,30.46,30.65,20700.0,29.59,29.7257,29.5125,29.6966,20700.0
2013-01-04 09:35:00,30.59,30.59,30.53,30.53,1200.0,29.6385,29.6385,29.5804,29.5804,1200.0
2013-01-04 09:40:00,30.55,30.59,30.54,30.59,7800.0,29.5997,29.6385,29.59,29.6385,7800.0
2013-01-04 09:45:00,30.6,30.65,30.6,30.65,4200.0,29.6482,29.6966,29.6482,29.6966,4200.0
2013-01-04 09:50:00,30.63,30.63,30.63,30.63,900.0,29.6772,29.6772,29.6772,29.6772,900.0
2013-01-04 09:55:00,30.71,30.71,30.71,30.71,3000.0,29.7548,29.7548,29.7548,29.7548,3000.0
2013-01-04 10:00:00,30.72,30.73,30.68,30.68,3900.0,29.7644,29.7741,29.7257,29.7257,3900.0
2013-01-04 10:05:00,30.68,30.68,30.68,30.68,600.0,29.7257,29.7257,29.7257,29.7257,600.0
2013-01-04 10:10:00,30.74,30.74,30.7,30.7,1500.0,29.7838,29.7838,29.7451,29.7451,1500.0
2013-01-04 10:15:00,30.7,30.7,30.7,30.7,0.0,29.7451,29.7451,29.7451,29.7451,0.0
2013-01-04 10:20:00,30.88,30.88,30.84,30.84,2700.0,29.9195,29.9195,29.8807,29.8807,2700.0
2013-01-04 10:25:00,30.82,30.89,30.82,30.87,87900.0,29.8613,29.9292,29.8613,29.9098,87900.0
2013-01-04 10:30:00,30.87,30.87,30.87,30.87,8100.0,29.9098,29.9098,29.9098,29.9098,8100.0
2013-01-04 10:35:00,30.89,30.89,30.88,30.89,9000.0,29.9292,29.9292,29.9195,29.9292,9000.0
2013-01-04 10:40:00,30.89,30.89,30.87,30.87,900.0,29.9292,29.9292,29.9098,29.9098,900.0
2013-01-04 10:45:00,30.92,30.92,30.92,30.92,1200.0,29.9582,29.9582,29.9582,29.9582,1200.0
2013-01-04 10:50:00,30.92,30.92,30.9,30.9,3600.0,29.9582,29.9582,29.9388,29.9388,3600.0
2013-01-04 10:55:00,30.9,30.9,30.88,30.88,2700.0,29.9388,29.9388,29.9195,29.9195,2700.0
2013-01-04 11:00:00,30.89,30.98,30.89,30.97,5700.0,29.9292,30.0164,29.9292,30.0067,5700.0
2013-01-04 11:05:00,30.95,30.95,30.94,30.94,2100.0,29.9873,29.9873,29.9776,29.9776,2100.0
2013-01-04 11:10:00,30.95,30.95,30.95,30.95,600.0,29.9873,29.9873,29.9873,29.9873,600.0
2013-01-04 11:15:00,30.98,31.0,30.98,30.99,900.0,30.0164,30.0357,30.0164,30.026,900.0
2013-01-04 11:20:00,31.0,31.0,30.99,31.0,3300.0,30.0357,30.0357,30.026,30.0357,3300.0
2013-01-04 11:25:00,30.99,30.99,30.99,30.99,1200.0,30.026,30.026,30.026,30.026,1200.0
2013-01-04 11:30:00,31.0,31.0,30.98,31.0,12300.0,30.0357,30.0357,30.0164,30.0357,12300.0
2013-01-04 11:35:00,30.99,30.99,30.98,30.98,600.0,30.026,30.026,30.0164,30.0164,600.0
2013-01-04 11:40:00,30.99,30.99,30.99,30.99,300.0,30.026,30.026,30.026,30.026,300.0
2013-01-04 11:45:00,31.01,31.01,31.01,31.01,300.0,30.0454,30.0454,30.0454,30.0454,300.0
2013-01-04 11:50:00,31.02,31.02,31.0,31.02,1200.0,30.0551,30.0551,30.0357,30.0551,1200.0
2013-01-04 11:55:00,31.04,31.04,30.99,30.99,8100.0,30.0745,30.0745,30.026,30.026,8100.0
2013-01-04 12:00:00,30.98,31.02,30.98,31.0,900.0,30.0164,30.0551,30.0164,30.0357,900.0
2013-01-04 12:05:00,31.0,31.01,31.0,31.01,2400.0,30.0357,30.0454,30.0357,30.0454,2400.0
2013-01-04 12:10:00,31.01,31.03,31.01,31.02,13200.0,30.0454,30.0648,30.0454,30.0551,13200.0
2013-01-04 12:15:00,31.03,31.03,30.98,30.98,12300.0,30.0648,30.0648,30.0164,30.0164,12300.0
2013-01-04 12:20:00,30.96,31.0,30.96,30.99,1200.0,29.997,30.0357,29.997,30.026,1200.0
2013-01-04 12:25:00,31.0,31.0,31.0,31.0,2400.0,30.0357,30.0357,30.0357,30.0357,2400.0
2013-01-04 12:30:00,30.99,30.99,30.99,30.99,300.0,30.026,30.026,30.026,30.026,300.0
2013-01-04 12:35:00,31.01,31.01,30.99,30.99,1500.0,30.0454,30.0454,30.026,30.026,1500.0
2013-01-04 12:40:00,30.98,31.01,30.96,30.98,23100.0,30.0164,30.0454,29.997,30.0164,23100.0
2013-01-04 12:45:00,30.99,30.99,30.98,30.99,6600.0,30.026,30.026,30.0164,30.026,6600.0
2013-01-04 12:50:00,30.96,30.96,30.93,30.93,2400.0,29.997,29.997,29.9679,29.9679,2400.0
2013-01-04 12:55:00,30.94,30.94,30.92,30.92,6300.0,29.9776,29.9776,29.9582,29.9582,6300.0
2013-01-04 13:00:00,30.92,30.92,30.91,30.91,1200.0,29.9582,29.9582,29.9485,29.9485,1200.0
2013-01-04 13:05:00,30.91,30.91,30.89,30.9,6900.0,29.9485,29.9485,29.9292,29.9388,6900.0
2013-01-04 13:10:00,30.9,30.9,30.9,30.9,1200.0,29.9388,29.9388,29.9388,29.9388,1200.0
2013-01-04 13:15:00,30.91,30.91,30.91,30.91,600.0,29.9485,29.9485,29.9485,29.9485,600.0
2013-01-04 13:20:00,30.9,30.9,30.9,30.9,600.0,29.9388,29.9388,29.9388,29.9388,600.0
2013-01-04 13:25:00,30.88,30.88,30.85,30.85,3300.0,29.9195,29.9195,29.8904,29.8904,3300.0
2013-01-04 13:30:00,30.87,30.87,30.87,30.87,1500.0,29.9098,29.9098,29.9098,29.9098,1500.0
2013-01-04 13:35:00,30.88,30.89,30.88,30.89,2100.0,29.9195,29.9292,29.9195,29.9292,2100.0
2013-01-04 13:40:00,30.88,30.88,30.86,30.86,1200.0,29.9195,29.9195,29.9001,29.9001,1200.0
2013-01-04 13:45:00,30.88,30.89,30.88,30.89,900.0,29.9195,29.9292,29.9195,29.9292,900.0
2013-01-04 13:50:00,30.88,30.88,30.87,30.87,4200.0,29.9195,29.9195,29.9098,29.9098,4200.0
2013-01-04 13:55:00,30.87,30.87,30.87,30.87,300.0,29.9098,29.9098,29.9098,29.9098,300.0
2013-01-04 14:00:00,30.89,30.89,30.87,30.87,1500.0,29.9292,29.9292,29.9098,29.9098,1500.0
2013-01-04 14:05:00,30.88,30.88,30.87,30.87,3300.0,29.9195,29.9195,29.9098,29.9098,3300.0
2013-01-04 14:10:00,30.86,30.88,30.86,30.86,21600.0,29.9001,29.9195,29.9001,29.9001,21600.0
2013-01-04 14:15:00,30.86,30.88,30.86,30.88,7500.0,29.9001,29.9195,29.9001,29.9195,7500.0
2013-01-04 14:20:00,30.88,30.88,30.85,30.85,11100.0,29.9195,29.9195,29.8904,29.8904,11100.0
2013-01-04 14:25:00,30.87,30.89,30.86,30.89,2700.0,29.9098,29.9292,29.9001,29.9292,2700.0
2013-01-04 14:30:00,30.87,30.87,30.85,30.85,7200.0,29.9098,29.9098,29.8904,29.8904,7200.0
2013-01-04 14:35:00,30.85,30.85,30.85,30.85,1500.0,29.8904,29.8904,29.8904,29.8904,1500.0
2013-01-04 14:40:00,30.85,30.86,30.85,30.85,13500.0,29.8904,29.9001,29.8904,29.8904,13500.0
2013-01-04 14:45:00,30.85,30.85,30.85,30.85,6300.0,29.8904,29.8904,29.8904,29.8904,6300.0
2013-01-04 14:50:00,30.86,30.87,30.85,30.86,27900.0,29.9001,29.9098,29.8904,29.9001,27900.0
2013-01-04 14:55:00,30.88,30.88,30.88,30.88,1500.0,29.9195,29.9195,29.9195,29.9195,1500.0
2013-01-04 15:00:00,30.89,30.9,30.89,30.9,6300.0,29.9292,29.9388,29.9292,29.9388,6300.0
2013-01-04 15:05:00,30.9,30.9,30.89,30.89,1200.0,29.9388,29.9388,29.9292,29.9292,1200.0
2013-01-04 15:10:00,30.9,30.9,30.87,30.88,2700.0,29.9388,29.9388,29.9098,29.9195,2700.0
2013-01-04 15:15:00,30.89,30.89,30.87,30.89,12600.0,29.9292,29.9292,29.9098,29.9292,12600.0
2013-01-04 15:20:00,30.89,30.92,30.89,30.92,9900.0,29.9292,29.9582,29.9292,29.9582,9900.0
2013-01-04 15:25:00,30.92,30.93,30.91,30.93,2400.0,29.9582,29.9679,29.9485,29.9679,2400.0
2013-01-04 15:30:00,30.92,30.92,30.88,30.88,3600.0,29.9582,29.9582,29.9195,29.9195,3600.0
2013-01-04 15:35:00,30.88,30.89,30.86,30.89,95100.0,29.9195,29.9292,29.9001,29.9292,95100.0
2013-01-04 15:40:00,30.9,30.91,30.9,30.91,7800.0,29.9388,29.9485,29.9388,29.9485,7800.0
2013-01-04 15:45:00,30.9,30.9,30.85,30.85,55800.0,29.9388,29.9388,29.8904,29.8904,55800.0
2013-01-04 15:50:00,30.85,30.88,30.85,30.88,3900.0,29.8904,29.9195,29.8904,29.9195,3900.0
2013-01-04 15:55:00,30.88,30.88,30.83,30.83,10800.0,29.9195,29.9195,29.871,29.871,10800.0
2013-01-07 09:30:00,30.9,30.9,30.66,30.67,7200.0,29.9388,29.9388,29.7063,29.716,7200.0
2013-01-07 09:35:00,30.68,30.79,30.68,30.79,2700.0,29.7257,29.8323,29.7257,29.8323,2700.0
2013-01-07 09:40:00,30.77,30.83,30.77,30.83,2700.0,29.8129,29.871,29.8129,29.871,2700.0
2013-01-07 09:45:00,30.82,30.82,30.81,30.81,600.0,29.8613,29.8613,29.8516,29.8516,600.0
2013-01-07 09:50:00,30.83,30.84,30.74,30.74,7500.0,29.871,29.8807,29.7838,29.7838,7500.0
2013-01-07 09:55:00,30.79,30.89,30.79,30.88,6000.0,29.8323,29.9292,29.8323,29.9195,6000.0
2013-01-07 10:00:00,30.9,30.91,30.86,30.87,13800.0,29.9388,29.9485,29.9001,29.9098,13800.0
2013-01-07 10:05:00,30.88,30.89,30.85,30.87,24000.0,29.9195,29.9292,29.8904,29.9098,24000.0
2013-01-07 10:10:00,30.88,30.92,30.86,30.9,20100.0,29.9195,29.9582,29.9001,29.9388,20100.0
2013-01-07 10:15:00,30.89,30.91,30.89,30.9,1800.0,29.9292,29.9485,29.9292,29.9388,1800.0
2013-01-07 10:20:00,30.9,30.9,30.9,30.9,300.0,29.9388,29.9388,29.9388,29.9388,300.0
2013-01-07 10:25:00,30.9,30.94,30.9,30.93,19500.0,29.9388,29.9776,29.9388,29.9679,19500.0
2013-01-07 10:30:00,30.95,30.98,30.95,30.98,3000.0,29.9873,30.0164,29.9873,30.0164,3000.0
2013-01-07 10:35:00,30.97,30.97,30.96,30.96,1200.0,30.0067,30.0067,29.997,29.997,1200.0
2013-01-07 10:40:00,30.97,30.98,30.96,30.96,1800.0,30.0067,30.0164,29.997,29.997,1800.0
2013-01-07 10:45:00,30.92,30.93,30.92,30.93,600.0,29.9582,29.9679,29.9582,29.9679,600.0
2013-01-07 10:50:00,30.95,30.95,30.92,30.93,6000.0,29.9873,29.9873,29.9582,29.9679,6000.0
2013-01-07 10:55:00,30.91,30.91,30.91,30.91,600.0,29.9485,29.9485,29.9485,29.9485,600.0
2013-01-07 11:00:00,30.9,30.92,30.9,30.92,1800.0,29.9388,29.9582,29.9388,29.9582,1800.0
2013-01-07 11:05:00,30.88,30.9,30.86,30.89,8400.0,29.9195,29.9388,29.9001,29.9292,8400.0
2013-01-07 11:10:00,30.87,30.88,30.87,30.87,1500.0,29.9098,29.9195,29.9098,29.9098,1500.0
2013-01-07 11:15:00,30.87,30.88,30.87,30.87,5700.0,29.9098,29.9195,29.9098,29.9098,5700.0
2013-01-07 11:20:00,30.87,30.91,30.87,30.91,6000.0,29.9098,29.9485,29.9098,29.9485,6000.0
2013-01-07 11:25:00,30.93,30.94,30.93,30.94,2100.0,29.9679,29.9776,29.9679,29.9776,2100.0
2013-01-07 11:30:00,30.91,30.91,30.91,30.91,300.0,29.9485,29.9485,29.9485,29.9485,300.0
2013-01-07 11:35:00,30.92,30.92,30.92,30.92,1200.0,29.9582,29.9582,29.9582,29.9582,1200.0
2013-01-07 11:40:00,30.91,30.91,30.89,30.89,1200.0,29.9485,29.9485,29.9292,29.9292,1200.0
2013-01-07 11:45:00,30.87,30.87,30.85,30.85,900.0,29.9098,29.9098,29.8904,29.8904,900.0
2013-01-07 11:50:00,30.83,30.84,30.82,30.82,2400.0,29.871,29.8807,29.8613,29.8613,2400.0
2013-01-07 11:55:00,30.83,30.83,30.83,30.83,600.0,29.871,29.871,29.871,29.871,600.0
2013-01-07 12:00:00,30.81,30.83,30.81,30.83,900.0,29.8516,29.871,29.8516,29.871,900.0
2013-01-07 12:05:00,30.85,30.85,30.84,30.84,600.0,29.8904,29.8904,29.8807,29.8807,600.0
2013-01-07 12:10:00,30.85,30.89,30.85,30.89,10200.0,29.8904,29.9292,29.8904,29.9292,10200.0
2013-01-07 12:15:00,30.89,30.89,30.89,30.89,900.0,29.9292,29.9292,29.9292,29.9292,900.0
2013-01-07 12:20:00,30.88,30.88,30.88,30.88,1200.0,29.9195,29.9195,29.9195,29.9195,1200.0
2013-01-07 12:25:00,30.86,30.86,30.86,30.86,600.0,29.9001,29.9001,29.9001,29.9001,600.0
2013-01-07 12:30:00,30.86,30.86,30.86,30.86,0.0,29.9001,29.9001,29.9001,29.9001,0.0
2013-01-07 12:35:00,30.89,30.89,30.88,30.88,3600.0,29.9292,29.9292,29.9195,29.9195,3600.0
2013-01-07 12:40:00,30.86,30.89,30.86,30.88,900.0,29.9001,29.9292,29.9001,29.9195,900.0
2013-01-07 12:45:00,30.89,30.9,30.89,30.9,600.0,29.9292,29.9388,29.9292,29.9388,600.0
2013-01-07 12:50:00,30.91,30.91,30.88,30.88,2100.0,29.9485,29.9485,29.9195,29.9195,2100.0
2013-01-07 12:55:00,30.88,30.88,30.88,30.88,0.0,29.9195,29.9195,29.9195,29.9195,0.0
2013-01-07 13:00:00,30.89,30.89,30.89,30.89,300.0,29.9292,29.9292,29.9292,29.9292,300.0
2013-01-07 13:05:00,30.91,30.92,30.91,30.91,1800.0,29.9485,29.9582,29.9485,29.9485,1800.0
2013-01-07 13:10:00,30.91,30.93,30.91,30.93,3000.0,29.9485,29.9679,29.9485,29.9679,3000.0
2013-01-07 13:15:00,30.93,30.93,30.91,30.92,900.0,29.9679,29.9679,29.9485,29.9582,900.0
2013-01-07 13:20:00,30.91,30.91,30.91,30.91,900.0,29.9485,29.9485,29.9485,29.9485,900.0
2013-01-07 13:25:00,30.91,30.92,30.91,30.92,600.0,29.9485,29.9582,29.9485,29.9582,600.0
2013-01-07 13:30:00,30.92,30.95,30.92,30.92,9000.0,29.9582,29.9873,29.9582,29.9582,9000.0
2013-01-07 13:35:00,30.92,30.92,30.9,30.9,1800.0,29.9582,29.9582,29.9388,29.9388,1800.0
2013-01-07 13:40:00,30.89,30.89,30.89,30.89,300.0,29.9292,29.9292,29.9292,29.9292,300.0
2013-01-07 13:45:00,30.89,30.9,30.89,30.9,600.0,29.9292,29.9388,29.9292,29.9388,600.0
2013-01-07 13:50:00,30.89,30.92,30.89,30.92,1200.0,29.9292,29.9582,29.9292,29.9582,1200.0
2013-01-07 13:55:00,30.93,30.93,30.93,30.93,300.0,29.9679,29.9679,29.9679,29.9679,300.0
2013-01-07 14:00:00,30.94,30.94,30.94,30.94,300.0,29.9776,29.9776,29.9776,29.9776,300.0
2013-01-07 14:05:00,30.94,30.96,30.94,30.96,2700.0,29.9776,29.997,29.9776,29.997,2700.0
2013-01-07 14:10:00,30.96,30.96,30.95,30.96,1200.0,29.997,29.997,29.9873,29.997,1200.0
2013-01-07 14:15:00,30.96,30.97,30.96,30.96,3000.0,29.997,30.0067,29.997,29.997,3000.0
2013-01-07 14:20:00,30.98,30.98,30.96,30.96,20700.0,30.0164,30.0164,29.997,29.997,20700.0
2013-01-07 14:25:00,31.0,31.0,31.0,31.0,600.0,30.0357,30.0357,30.0357,30.0357,600.0
2013-01-07 14:30:00,31.01,31.03,30.99,31.03,4800.0,30.0454,30.0648,30.026,30.0648,4800.0
2013-01-07 14:35:00,31.0,31.0,31.0,31.0,300.0,30.0357,30.0357,30.0357,30.0357,300.0
2013-01-07 14:40:00,31.03,31.03,31.01,31.01,600.0,30.0648,30.0648,30.0454,30.0454,600.0
2013-01-07 14:45:00,31.02,31.03,31.02,31.03,600.0,30.0551,30.0648,30.0551,30.0648,600.0
2013-01-07 14:50:00,31.01,31.03,30.99,30.99,3600.0,30.0454,30.0648,30.026,30.026,3600.0
2013-01-07 14:55:00,31.02,31.02,31.02,31.02,600.0,30.0551,30.0551,30.0551,30.0551,600.0
2013-01-07 15:00:00,31.01,31.03,31.01,31.01,3600.0,30.0454,30.0648,30.0454,30.0454,3600.0
2013-01-07 15:05:00,31.04,31.05,31.01,31.01,1500.0,30.0745,30.0842,30.0454,30.0454,1500.0
2013-01-07 15:10:00,31.03,31.04,31.01,31.02,4200.0,30.0648,30.0745,30.0454,30.0551,4200.0
2013-01-07 15:15:00,31.06,31.06,31.06,31.06,600.0,30.0939,30.0939,30.0939,30.0939,600.0
2013-01-07 15:20:00,31.04,31.05,31.03,31.05,6300.0,30.0745,30.0842,30.0648,30.0842,6300.0
2013-01-07 15:25:00,31.07,31.07,31.06,31.06,1500.0,30.1036,30.1036,30.0939,30.0939,1500.0
2013-01-07 15:30:00,31.06,31.08,31.06,31.06,5400.0,30.0939,30.1132,30.0939,30.0939,5400.0
2013-01-07 15:35:00,31.08,31.08,31.06,31.06,1800.0,30.1132,30.1132,30.0939,30.0939,1800.0
2013-01-07 15:40:00,31.08,31.09,31.08,31.09,1500.0,30.1132,30.1229,30.1132,30.1229,1500.0
2013-01-07 15:45:00,31.1,31.12,31.09,31.11,4800.0,30.1326,30.152,30.1229,30.1423,4800.0
2013-01-07 15:50:00,31.13,31.14,31.11,31.13,4200.0,30.1617,30.1714,30.1423,30.1617,4200.0
2013-01-07 15:55:00,31.13,31.13,31.12,31.12,6300.0,30.1617,30.1617,30.152,30.152,6300.0
2013-01-08 09:30:00,31.02,31.1,31.02,31.09,7800.0,30.0551,30.1326,30.0551,30.1229,7800.0
2013-01-08 09:35:00,31.1,31.15,31.08,31.14,3600.0,30.1326,30.1811,30.1132,30.1714,3600.0
2013-01-08 09:40:00,31.17,31.23,31.17,31.21,1500.0,30.2004,30.2586,30.2004,30.2392,1500.0
2013-01-08 09:45:00,31.25,31.25,31.24,31.24,1200.0,30.278,30.278,30.2683,30.2683,1200.0
2013-01-08 09:50:00,31.25,31.25,31.25,31.25,3300.0,30.278,30.278,30.278,30.278,3300.0
2013-01-08 09:55:00,31.26,31.26,31.21,31.22,1200.0,30.2876,30.2876,30.2392,30.2489,1200.0
2013-01-08 10:00:00,31.2,31.2,31.2,31.2,300.0,30.2295,30.2295,30.2295,30.2295,300.0
2013-01-08 10:05:00,31.17,31.17,31.17,31.17,1200.0,30.2004,30.2004,30.2004,30.2004,1200.0
2013-01-08 10:10:00,31.17,31.17,31.17,31.17,300.0,30.2004,30.2004,30.2004,30.2004,300.0
2013-01-08 10:15:00,31.2,31.2,31.2,31.2,300.0,30.2295,30.2295,30.2295,30.2295,300.0
2013-01-08 10:20:00,31.22,31.25,31.22,31.24,900.0,30.2489,30.278,30.2489,30.2683,900.0
2013-01-08 10:25:00,31.27,31.27,31.27,31.27,600.0,30.2973,30.2973,30.2973,30.2973,600.0
2013-01-08 10:30:00,31.3,31.3,31.25,31.25,3000.0,30.3264,30.3264,30.278,30.278,3000.0
2013-01-08 10:35:00,31.23,31.25,31.21,31.21,2400.0,30.2586,30.278,30.2392,30.2392,2400.0
2013-01-08 10:40:00,31.17,31.18,31.16,31.18,4200.0,30.2004,30.2101,30.1908,30.2101,4200.0
2013-01-08 10:45:00,31.17,31.17,31.13,31.13,31800.0,30.2004,30.2004,30.1617,30.1617,31800.0
2013-01-08 10:50:00,31.17,31.17,31.17,31.17,600.0,30.2004,30.2004,30.2004,30.2004,600.0
2013-01-08 10:55:00,31.15,31.15,31.15,31.15,600.0,30.1811,30.1811,30.1811,30.1811,600.0
2013-01-08 11:00:00,31.15,31.15,31.15,31.15,300.0,30.1811,30.1811,30.1811,30.1811,300.0
2013-01-08 11:05:00,31.16,31.16,31.12,31.12,1800.0,30.1908,30.1908,30.152,30.152,1800.0
2013-01-08 11:10:00,31.13,31.13,31.11,31.11,3600.0,30.1617,30.1617,30.1423,30.1423,3600.0
2013-01-08 11:15:00,31.11,31.11,31.11,31.11,0.0,30.1423,30.1423,30.1423,30.1423,0.0
2013-01-08 11:20:00,31.13,31.13,31.09,31.09,2100.0,30.1617,30.1617,30.1229,30.1229,2100.0
2013-01-08 11:25:00,31.1,31.1,31.07,31.07,1500.0,30.1326,30.1326,30.1036,30.1036,1500.0
2013-01-08 11:30:00,31.07,31.09,31.07,31.09,3300.0,30.1036,30.1229,30.1036,30.1229,3300.0
2013-01-08 11:35:00,31.08,31.08,31.06,31.08,2400.0,30.1132,30.1132,30.0939,30.1132,2400.0
2013-01-08 11:40:00,31.09,31.09,31.09,31.09,600.0,30.1229,30.1229,30.1229,30.1229,600.0
2013-01-08 11:45:00,31.09,31.09,31.07,31.07,900.0,30.1229,30.1229,30.1036,30.1036,900.0
2013-01-08 11:50:00,31.07,31.07,31.07,31.07,300.0,30.1036,30.1036,30.1036,30.1036,300.0
2013-01-08 11:55:00,31.08,31.08,31.08,31.08,300.0,30.1132,30.1132,30.1132,30.1132,300.0
2013-01-08 12:00:00,31.09,31.1,31.09,31.1,1200.0,30.1229,30.1326,30.1229,30.1326,1200.0
2013-01-08 12:05:00,31.12,31.13,31.11,31.13,15900.0,30.152,30.1617,30.1423,30.1617,15900.0
2013-01-08 12:10:00,31.13,31.13,31.13,31.13,0.0,30.1617,30.1617,30.1617,30.1617,0.0
2013-01-08 12:15:00,31.13,31.13,31.13,31.13,0.0,30.1617,30.1617,30.1617,30.1617,0.0
2013-01-08 12:20:00,31.11,31.11,31.1,31.1,6300.0,30.1423,30.1423,30.1326,30.1326,6300.0
2013-01-08 12:25:00,31.09,31.09,31.09,31.09,600.0,30.1229,30.1229,30.1229,30.1229,600.0
2013-01-08 12:30:00,31.09,31.09,31.09,31.09,0.0,30.1229,30.1229,30.1229,30.1229,0.0
2013-01-08 12:35:00,31.09,31.09,31.08,31.08,1800.0,30.1229,30.1229,30.1132,30.1132,1800.0
2013-01-08 12:40:00,31.07,31.07,31.07,31.07,300.0,30.1036,30.1036,30.1036,30.1036,300.0
2013-01-08 12:45:00,31.08,31.08,31.06,31.06,600.0,30.1132,30.1132,30.0939,30.0939,600.0
2013-01-08 12:50:00,31.06,31.08,31.06,31.08,1800.0,30.0939,30.1132,30.0939,30.1132,1800.0
2013-01-08 12:55:00,31.08,31.08,31.07,31.07,5700.0,30.1132,30.1132,30.1036,30.1036,5700.0
2013-01-08 13:00:00,31.08,31.1,31.06,31.1,3000.0,30.1132,30.1326,30.0939,30.1326,3000.0
2013-01-08 13:05:00,31.13,31.15,31.13,31.14,2400.0,30.1617,30.1811,30.1617,30.1714,2400.0
2013-01-08 13:10:00,31.14,31.17,31.14,31.15,8100.0,30.1714,30.2004,30.1714,30.1811,8100.0
2013-01-08 13:15:00,31.17,31.2,31.17,31.19,16500.0,30.2004,30.2295,30.2004,30.2198,16500.0
2013-01-08 13:20:00,31.2,31.2,31.2,31.2,1200.0,30.2295,30.2295,30.2295,30.2295,1200.0
2013-01-08 13:25:00,31.19,31.19,31.18,31.18,2400.0,30.2198,30.2198,30.2101,30.2101,2400.0
2013-01-08 13:30:00,31.19,31.22,31.19,31.22,3600.0,30.2198,30.2489,30.2198,30.2489,3600.0
2013-01-08 13:35:00,31.21,31.22,31.2,31.2,4800.0,30.2392,30.2489,30.2295,30.2295,4800.0
2013-01-08 13:40:00,31.2,31.2,31.17,31.17,1500.0,30.2295,30.2295,30.2004,30.2004,1500.0
2013-01-08 13:45:00,31.18,31.18,31.18,31.18,2400.0,30.2101,30.2101,30.2101,30.2101,2400.0
2013-01-08 13:50:00,31.19,31.19,31.19,31.19,900.0,30.2198,30.2198,30.2198,30.2198,900.0
2013-01-08 13:55:00,31.24,31.24,31.24,31.24,1500.0,30.2683,30.2683,30.2683,30.2683,1500.0
2013-01-08 14:00:00,31.27,31.3,31.27,31.3,2400.0,30.2973,30.3264,30.2973,30.3264,2400.0
2013-01-08 14:05:00,31.3,31.31,31.3,31.31,600.0,30.3264,30.3361,30.3264,30.3361,600.0
2013-01-08 14:10:00,31.31,31.31,31.31,31.31,300.0,30.3361,30.3361,30.3361,30.3361,300.0
2013-01-08 14:15:00,31.31,31.31,31.31,31.31,0.0,30.3361,30.3361,30.3361,30.3361,0.0
2013-01-08 14:20:00,31.27,31.3,31.27,31.3,3000.0,30.2973,30.3264,30.2973,30.3264,3000.0
2013-01-08 14:25:00,31.31,31.33,31.3,31.33,2400.0,30.3361,30.3555,30.3264,30.3555,2400.0
2013-01-08 14:30:00,31.32,31.33,31.29,31.29,2700.0,30.3458,30.3555,30.3167,30.3167,2700.0
2013-01-08 14:35:00,31.29,31.29,31.25,31.26,1800.0,30.3167,30.3167,30.278,30.2876,1800.0
2013-01-08 14:40:00,31.26,31.26,31.23,31.23,600.0,30.2876,30.2876,30.2586,30.2586,600.0
2013-01-08 14:45:00,31.23,31.23,31.23,31.23,0.0,30.2586,30.2586,30.2586,30.2586,0.0
2013-01-08 14:50:00,31.25,31.25,31.24,31.25,11400.0,30.278,30.278,30.2683,30.278,11400.0
2013-01-08 14:55:00,31.27,31.27,31.25,31.25,3600.0,30.2973,30.2973,30.278,30.278,3600.0
2013-01-08 15:00:00,31.28,31.28,31.28,31.28,300.0,30.307,30.307,30.307,30.307,300.0
2013-01-08 15:05:00,31.28,31.3,31.28,31.29,1200.0,30.307,30.3264,30.307,30.3167,1200.0
2013-01-08 15:10:00,31.31,31.33,31.31,31.33,1800.0,30.3361,30.3555,30.3361,30.3555,1800.0
2013-01-08 15:15:00,31.33,31.33,31.32,31.32,1500.0,30.3555,30.3555,30.3458,30.3458,1500.0
2013-01-08 15:20:00,31.33,31.4,31.33,31.38,1800.0,30.3555,30.4233,30.3555,30.4039,1800.0
2013-01-08 15:25:00,31.38,31.38,31.38,31.38,23400.0,30.4039,30.4039,30.4039,30.4039,23400.0
2013-01-08 15:30:00,31.39,31.4,31.39,31.39,3600.0,30.4136,30.4233,30.4136,30.4136,3600.0
2013-01-08 15:35:00,31.39,31.39,31.38,31.38,1200.0,30.4136,30.4136,30.4039,30.4039,1200.0
2013-01-08 15:40:00,31.34,31.37,31.34,31.35,4800.0,30.3652,30.3942,30.3652,30.3748,4800.0
2013-01-08 15:45:00,31.37,31.37,31.35,31.35,600.0,30.3942,30.3942,30.3748,30.3748,600.0
2013-01-08 15:50:00,31.35,31.39,31.35,31.39,14100.0,30.3748,30.4136,30.3748,30.4136,14100.0
2013-01-08 15:55:00,31.37,31.4,31.37,31.4,13200.0,30.3942,30.4233,30.3942,30.4233,13200.0
2013-01-09 09:30:00,31.55,31.58,31.5,31.5,55500.0,30.5686,30.5977,30.5202,30.5202,55500.0
2013-01-09 09:35:00,31.51,31.51,31.47,31.49,16200.0,30.5299,30.5299,30.4911,30.5105,16200.0
2013-01-09 09:40:00,31.47,31.47,31.39,31.42,19200.0,30.4911,30.4911,30.4136,30.4427,19200.0
2013-01-09 09:45:00,31.45,31.49,31.45,31.47,1200.0,30.4717,30.5105,30.4717,30.4911,1200.0
2013-01-09 09:50:00,31.47,31.53,31.47,31.51,18000.0,30.4911,30.5492,30.4911,30.5299,18000.0
2013-01-09 09:55:00,31.52,31.54,31.51,31.51,20700.0,30.5396,30.5589,30.5299,30.5299,20700.0
2013-01-09 10:00:00,31.53,31.53,31.51,31.51,2400.0,30.5492,30.5492,30.5299,30.5299,2400.0
2013-01-09 10:05:00,31.53,31.53,31.45,31.48,6000.0,30.5492,30.5492,30.4717,30.5008,6000.0
2013-01-09 10:10:00,31.49,31.5,31.48,31.48,1500.0,30.5105,30.5202,30.5008,30.5008,1500.0
2013-01-09 10:15:00,31.51,31.53,31.51,31.52,17700.0,30.5299,30.5492,30.5299,30.5396,17700.0
2013-01-09 10:20:00,31.52,31.52,31.52,31.52,600.0,30.5396,30.5396,30.5396,30.5396,600.0
2013-01-09 10:25:00,31.54,31.57,31.52,31.57,5100.0,30.5589,30.588,30.5396,30.588,5100.0
2013-01-09 10:30:00,31.58,31.58,31.55,31.55,3000.0,30.5977,30.5977,30.5686,30.5686,3000.0
2013-01-09 10:35:00,31.55,31.58,31.55,31.56,20700.0,30.5686,30.5977,30.5686,30.5783,20700.0
2013-01-09 10:40:00,31.56,31.57,31.55,31.55,12000.0,30.5783,30.588,30.5686,30.5686,12000.0
2013-01-09 10:45:00,31.59,31.6,31.54,31.57,21000.0,30.6074,30.6171,30.5589,30.588,21000.0
2013-01-09 10:50:00,31.56,31.59,31.56,31.59,6000.0,30.5783,30.6074,30.5783,30.6074,6000.0
2013-01-09 10:55:00,31.6,31.63,31.59,31.63,2400.0,30.6171,30.6461,30.6074,30.6461,2400.0
2013-01-09 11:00:00,31.65,31.65,31.61,31.61,4800.0,30.6655,30.6655,30.6268,30.6268,4800.0
2013-01-09 11:05:00,31.61,31.61,31.59,31.6,1800.0,30.6268,30.6268,30.6074,30.6171,1800.0
2013-01-09 11:10:00,31.59,31.59,31.59,31.59,300.0,30.6074,30.6074,30.6074,30.6074,300.0
2013-01-09 11:15:00,31.59,31.6,31.56,31.56,9000.0,30.6074,30.6171,30.5783,30.5783,9000.0
2013-01-09 11:20:00,31.53,31.53,31.53,31.53,900.0,30.5492,30.5492,30.5492,30.5492,900.0
2013-01-09 11:25:00,31.55,31.57,31.53,31.57,1500.0,30.5686,30.588,30.5492,30.588,1500.0
2013-01-09 11:30:00,31.61,31.63,31.61,31.61,21300.0,30.6268,30.6461,30.6268,30.6268,21300.0
2013-01-09 11:35:00,31.63,31.63,31.61,31.61,1800.0,30.6461,30.6461,30.6268,30.6268,1800.0
2013-01-09 11:40:00,31.62,31.63,31.62,31.63,35400.0,30.6365,30.6461,30.6365,30.6461,35400.0
2013-01-09 11:45:00,31.63,31.71,31.63,31.69,12900.0,30.6461,30.7237,30.6461,30.7043,12900.0
2013-01-09 11:50:00,31.7,31.72,31.68,31.68,5700.0,30.714,30.7333,30.6946,30.6946,5700.0
2013-01-09 11:55:00,31.72,31.72,31.71,31.72,3600.0,30.7333,30.7333,30.7237,30.7333,3600.0
2013-01-09 12:00:00,31.72,31.73,31.72,31.73,2100.0,30.7333,30.743,30.7333,30.743,2100.0
2013-01-09 12:05:00,31.74,31.78,31.74,31.78,600.0,30.7527,30.7915,30.7527,30.7915,600.0
2013-01-09 12:10:00,31.78,31.83,31.78,31.82,8400.0,30.7915,30.8399,30.7915,30.8302,8400.0
2013-01-09 12:15:00,31.84,31.84,31.82,31.82,6900.0,30.8496,30.8496,30.8302,30.8302,6900.0
2013-01-09 12:20:00,31.84,31.84,31.84,31.84,600.0,30.8496,30.8496,30.8496,30.8496,600.0
2013-01-09 12:25:00,31.85,31.85,31.84,31.85,9000.0,30.8593,30.8593,30.8496,30.8593,9000.0
2013-01-09 12:30:00,31.81,31.81,31.8,31.8,48900.0,30.8205,30.8205,30.8109,30.8109,48900.0
2013-01-09 12:35:00,31.8,31.8,31.8,31.8,300.0,30.8109,30.8109,30.8109,30.8109,300.0
2013-01-09 12:40:00,31.79,31.79,31.75,31.76,2400.0,30.8012,30.8012,30.7624,30.7721,2400.0
2013-01-09 12:45:00,31.73,31.73,31.71,31.73,6000.0,30.743,30.743,30.7237,30.743,6000.0
2013-01-09 12:50:00,31.73,31.73,31.73,31.73,0.0,30.743,30.743,30.743,30.743,0.0
2013-01-09 12:55:00,31.77,31.77,31.75,31.75,3600.0,30.7818,30.7818,30.7624,30.7624,3600.0
2013-01-09 13:00:00,31.76,31.77,31.74,31.75,2400.0,30.7721,30.7818,30.7527,30.7624,2400.0
2013-01-09 13:05:00,31.75,31.76,31.74,31.74,8700.0,30.7624,30.7721,30.7527,30.7527,8700.0
2013-01-09 13:10:00,31.72,31.72,31.71,31.71,1200.0,30.7333,30.7333,30.7237,30.7237,1200.0
2013-01-09 13:15:00,31.73,31.73,31.72,31.72,2400.0,30.743,30.743,30.7333,30.7333,2400.0
2013-01-09 13:20:00,31.74,31.75,31.72,31.72,19200.0,30.7527,30.7624,30.7333,30.7333,19200.0
2013-01-09 13:25:00,31.74,31.74,31.74,31.74,300.0,30.7527,30.7527,30.7527,30.7527,300.0
2013-01-09 13:30:00,31.72,31.72,31.72,31.72,300.0,30.7333,30.7333,30.7333,30.7333,300.0
2013-01-09 13:35:00,31.71,31.74,31.7,31.74,3000.0,30.7237,30.7527,30.714,30.7527,3000.0
2013-01-09 13:40:00,31.73,31.75,31.73,31.74,1200.0,30.743,30.7624,30.743,30.7527,1200.0
2013-01-09 13:45:00,31.76,31.77,31.76,31.76,2400.0,30.7721,30.7818,30.7721,30.7721,2400.0
2013-01-09 13:50:00,31.77,31.77,31.75,31.76,2400.0,30.7818,30.7818,30.7624,30.7721,2400.0
2013-01-09 13:55:00,31.76,31.76,31.75,31.76,3900.0,30.7721,30.7721,30.7624,30.7721,3900.0
2013-01-09 14:00:00,31.75,31.8,31.75,31.79,5700.0,30.7624,30.8109,30.7624,30.8012,5700.0
2013-01-09 14:05:00,31.8,31.8,31.78,31.78,3000.0,30.8109,30.8109,30.7915,30.7915,3000.0
2013-01-09 14:10:00,31.79,31.79,31.77,31.79,2400.0,30.8012,30.8012,30.7818,30.8012,2400.0
2013-01-09 14:15:00,31.77,31.8,31.77,31.79,19500.0,30.7818,30.8109,30.7818,30.8012,19500.0
2013-01-09 14:20:00,31.77,31.78,31.76,31.78,1200.0,30.7818,30.7915,30.7721,30.7915,1200.0
2013-01-09 14:25:00,31.78,31.79,31.77,31.79,4200.0,30.7915,30.8012,30.7818,30.8012,4200.0
2013-01-09 14:30:00,31.8,31.8,31.78,31.79,6300.0,30.8109,30.8109,30.7915,30.8012,6300.0
2013-01-09 14:35:00,31.8,31.81,31.78,31.79,3600.0,30.8109,30.8205,30.7915,30.8012,3600.0
2013-01-09 14:40:00,31.79,31.79,31.79,31.79,0.0,30.8012,30.8012,30.8012,30.8012,0.0
2013-01-09 14:45:00,31.82,31.82,31.81,31.81,1200.0,30.8302,30.8302,30.8205,30.8205,1200.0
2013-01-09 14:50:00,31.8,31.82,31.8,31.8,2400.0,30.8109,30.8302,30.8109,30.8109,2400.0
2013-01-09 14:55:00,31.81,31.83,31.81,31.82,17700.0,30.8205,30.8399,30.8205,30.8302,17700.0
2013-01-09 15:00:00,31.82,31.83,31.81,31.82,2400.0,30.8302,30.8399,30.8205,30.8302,2400.0
2013-01-09 15:05:00,31.81,31.81,31.76,31.76,5100.0,30.8205,30.8205,30.7721,30.7721,5100.0
2013-01-09 15:10:00,31.75,31.78,31.75,31.78,1500.0,30.7624,30.7915,30.7624,30.7915,1500.0
2013-01-09 15:15:00,31.76,31.78,31.75,31.75,3000.0,30.7721,30.7915,30.7624,30.7624,3000.0
2013-01-09 15:20:00,31.76,31.79,31.76,31.79,2700.0,30.7721,30.8012,30.7721,30.8012,2700.0
2013-01-09 15:25:00,31.79,31.79,31.77,31.79,4500.0,30.8012,30.8012,30.7818,30.8012,4500.0
2013-01-09 15:30:00,31.79,31.8,31.78,31.8,4800.0,30.8012,30.8109,30.7915,30.8109,4800.0
2013-01-09 15:35:00,31.77,31.81,31.77,31.79,6300.0,30.7818,30.8205,30.7818,30.8012,6300.0
2013-01-09 15:40:00,31.79,31.8,31.77,31.77,6300.0,30.8012,30.8109,30.7818,30.7818,6300.0
2013-01-09 15:45:00,31.79,31.83,31.79,31.81,6600.0,30.8012,30.8399,30.8012,30.8205,6600.0
2013-01-09 15:50:00,31.82,31.84,31.82,31.82,5100.0,30.8302,30.8496,30.8302,30.8302,5100.0
2013-01-09 15:55:00,31.82,31.86,31.82,31.82,29700.0,30.8302,30.869,30.8302,30.8302,29700.0
2013-01-10 09:30:00,32.0,32.16,31.96,32.0,21900.0,31.0046,31.1597,30.9659,31.0046,21900.0
2013-01-10 09:35:00,31.97,32.01,31.97,32.0,35100.0,30.9756,31.0143,30.9756,31.0046,35100.0
2013-01-10 09:40:00,31.98,31.98,31.93,31.95,1800.0,30.9853,30.9853,30.9368,30.9562,1800.0
2013-01-10 09:45:00,31.95,31.95,31.94,31.94,3000.0,30.9562,30.9562,30.9465,30.9465,3000.0
2013-01-10 09:50:00,31.9,31.91,31.9,31.91,15900.0,30.9077,30.9174,30.9077,30.9174,15900.0
2013-01-10 09:55:00,31.9,31.91,31.88,31.88,45600.0,30.9077,30.9174,30.8884,30.8884,45600.0
2013-01-10 10:00:00,31.86,31.87,31.83,31.87,36600.0,30.869,30.8787,30.8399,30.8787,36600.0
2013-01-10 10:05:00,31.87,31.87,31.82,31.83,7200.0,30.8787,30.8787,30.8302,30.8399,7200.0
2013-01-10 10:10:00,31.84,31.84,31.8,31.84,3300.0,30.8496,30.8496,30.8109,30.8496,3300.0
2013-01-10 10:15:00,31.81,31.86,31.8,31.85,46500.0,30.8205,30.869,30.8109,30.8593,46500.0
2013-01-10 10:20:00,31.83,31.85,31.82,31.85,5100.0,30.8399,30.8593,30.8302,30.8593,5100.0
2013-01-10 10:25:00,31.86,31.86,31.83,31.83,58200.0,30.869,30.869,30.8399,30.8399,58200.0
2013-01-10 10:30:00,31.83,31.83,31.74,31.8,91500.0,30.8399,30.8399,30.7527,30.8109,91500.0
2013-01-10 10:35:00,31.8,31.8,31.76,31.76,4800.0,30.8109,30.8109,30.7721,30.7721,4800.0
2013-01-10 10:40:00,31.74,31.74,31.69,31.69,8100.0,30.7527,30.7527,30.7043,30.7043,8100.0
2013-01-10 10:45:00,31.69,31.69,31.64,31.65,63000.0,30.7043,30.7043,30.6558,30.6655,63000.0
2013-01-10 10:50:00,31.64,31.69,31.64,31.69,74700.0,30.6558,30.7043,30.6558,30.7043,74700.0
2013-01-10 10:55:00,31.68,31.69,31.66,31.66,51900.0,30.6946,30.7043,30.6752,30.6752,51900.0
2013-01-10 11:00:00,31.65,31.65,31.63,31.63,3000.0,30.6655,30.6655,30.6461,30.6461,3000.0
2013-01-10 11:05:00,31.63,31.63,31.6,31.61,80100.0,30.6461,30.6461,30.6171,30.6268,80100.0
2013-01-10 11:10:00,31.56,31.56,31.51,31.51,19500.0,30.5783,30.5783,30.5299,30.5299,19500.0
2013-01-10 11:15:00,31.53,31.6,31.5,31.58,152100.0,30.5492,30.6171,30.5202,30.5977,152100.0
2013-01-10 11:20:00,31.58,31.63,31.58,31.63,22800.0,30.5977,30.6461,30.5977,30.6461,22800.0
2013-01-10 11:25:00,31.65,31.68,31.64,31.64,12000.0,30.6655,30.6946,30.6558,30.6558,12000.0
2013-01-10 11:30:00,31.67,31.68,31.66,31.66,8700.0,30.6849,30.6946,30.6752,30.6752,8700.0
2013-01-10 11:35:00,31.65,31.67,31.65,31.67,7500.0,30.6655,30.6849,30.6655,30.6849,7500.0
2013-01-10 11:40:00,31.62,31.63,31.59,31.59,11700.0,30.6365,30.6461,30.6074,30.6074,11700.0
2013-01-10 11:45:00,31.62,31.62,31.62,31.62,300.0,30.6365,30.6365,30.6365,30.6365,300.0
2013-01-10 11:50:00,31.62,31.62,31.62,31.62,6300.0,30.6365,30.6365,30.6365,30.6365,6300.0
2013-01-10 11:55:00,31.63,31.65,31.62,31.62,8700.0,30.6461,30.6655,30.6365,30.6365,8700.0
2013-01-10 12:00:00,31.63,31.63,31.6,31.61,10800.0,30.6461,30.6461,30.6171,30.6268,10800.0
2013-01-10 12:05:00,31.6,31.61,31.58,31.59,17100.0,30.6171,30.6268,30.5977,30.6074,17100.0
2013-01-10 12:10:00,31.59,31.61,31.59,31.6,18900.0,30.6074,30.6268,30.6074,30.6171,18900.0
2013-01-10 12:15:00,31.61,31.61,31.6,31.61,22800.0,30.6268,30.6268,30.6171,30.6268,22800.0
2013-01-10 12:20:00,31.64,31.64,31.62,31.63,15600.0,30.6558,30.6558,30.6365,30.6461,15600.0
2013-01-10 12:25:00,31.64,31.65,31.63,31.64,12300.0,30.6558,30.6655,30.6461,30.6558,12300.0
2013-01-10 12:30:00,31.65,31.67,31.65,31.66,25200.0,30.6655,30.6849,30.6655,30.6752,25200.0
2013-01-10 12:35:00,31.65,31.66,31.64,31.64,12000.0,30.6655,30.6752,30.6558,30.6558,12000.0
2013-01-10 12:40:00,31.66,31.66,31.62,31.63,12600.0,30.6752,30.6752,30.6365,30.6461,12600.0
2013-01-10 12:45:00,31.63,31.67,31.63,31.66,18300.0,30.6461,30.6849,30.6461,30.6752,18300.0
2013-01-10 12:50:00,31.65,31.67,31.65,31.66,8700.0,30.6655,30.6849,30.6655,30.6752,8700.0
2013-01-10 12:55:00,31.65,31.71,31.65,31.67,18300.0,30.6655,30.7237,30.6655,30.6849,18300.0
2013-01-10 13:00:00,31.68,31.68,31.67,31.67,14700.0,30.6946,30.6946,30.6849,30.6849,14700.0
2013-01-10 13:05:00,31.7,31.7,31.66,31.67,8100.0,30.714,30.714,30.6752,30.6849,8100.0
2013-01-10 13:10:00,31.66,31.67,31.65,31.65,7500.0,30.6752,30.6849,30.6655,30.6655,7500.0
2013-01-10 13:15:00,31.66,31.67,31.65,31.67,13200.0,30.6752,30.6849,30.6655,30.6849,13200.0
2013-01-10 13:20:00,31.67,31.73,31.67,31.73,13800.0,30.6849,30.743,30.6849,30.743,13800.0
2013-01-10 13:25:00,31.73,31.73,31.72,31.72,3600.0,30.743,30.743,30.7333,30.7333,3600.0
2013-01-10 13:30:00,31.73,31.75,31.72,31.75,4200.0,30.743,30.7624,30.7333,30.7624,4200.0
2013-01-10 13:35:00,31.76,31.76,31.73,31.73,6000.0,30.7721,30.7721,30.743,30.743,6000.0
2013-01-10 13:40:00,31.73,31.74,31.72,31.73,12000.0,30.743,30.7527,30.7333,30.743,12000.0
2013-01-10 13:45:00,31.73,31.74,31.73,31.74,7200.0,30.743,30.7527,30.743,30.7527,7200.0
2013-01-10 13:50:00,31.74,31.76,31.74,31.76,7500.0,30.7527,30.7721,30.7527,30.7721,7500.0
2013-01-10 13:55:00,31.76,31.78,31.75,31.75,6900.0,30.7721,30.7915,30.7624,30.7624,6900.0
2013-01-10 14:00:00,31.74,31.74,31.74,31.74,300.0,30.7527,30.7527,30.7527,30.7527,300.0
2013-01-10 14:05:00,31.73,31.74,31.72,31.72,4500.0,30.743,30.7527,30.7333,30.7333,4500.0
2013-01-10 14:10:00,31.72,31.72,31.7,31.7,5400.0,30.7333,30.7333,30.714,30.714,5400.0
2013-01-10 14:15:00,31.7,31.7,31.7,31.7,8100.0,30.714,30.714,30.714,30.714,8100.0
2013-01-10 14:20:00,31.71,31.72,31.7,31.71,6300.0,30.7237,30.7333,30.714,30.7237,6300.0
2013-01-10 14:25:00,31.7,31.72,31.7,31.72,17100.0,30.714,30.7333,30.714,30.7333,17100.0
2013-01-10 14:30:00,31.72,31.75,31.72,31.72,9900.0,30.7333,30.7624,30.7333,30.7333,9900.0
2013-01-10 14:35:00,31.75,31.76,31.74,31.76,5700.0,30.7624,30.7721,30.7527,30.7721,5700.0
2013-01-10 14:40:00,31.74,31.83,31.74,31.83,1800.0,30.7527,30.8399,30.7527,30.8399,1800.0
2013-01-10 14:45:00,31.81,31.82,31.81,31.82,3300.0,30.8205,30.8302,30.8205,30.8302,3300.0
2013-01-10 14:50:00,31.83,31.89,31.83,31.89,24000.0,30.8399,30.8981,30.8399,30.8981,24000.0
2013-01-10 14:55:00,31.89,31.9,31.86,31.86,9300.0,30.8981,30.9077,30.869,30.869,9300.0
2013-01-10 15:00:00,31.88,31.88,31.86,31.88,12900.0,30.8884,30.8884,30.869,30.8884,12900.0
2013-01-10 15:05:00,31.88,31.88,31.84,31.84,12300.0,30.8884,30.8884,30.8496,30.8496,12300.0
2013-01-10 15:10:00,31.85,31.85,31.84,31.85,35400.0,30.8593,30.8593,30.8496,30.8593,35400.0
2013-01-10 15:15:00,31.85,31.85,31.83,31.85,9300.0,30.8593,30.8593,30.8399,30.8593,9300.0
2013-01-10 15:20:00,31.85,31.85,31.85,31.85,8400.0,30.8593,30.8593,30.8593,30.8593,8400.0
2013-01-10 15:25:00,31.85,31.85,31.84,31.85,24300.0,30.8593,30.8593,30.8496,30.8593,24300.0
2013-01-10 15:30:00,31.85,31.88,31.85,31.87,16200.0,30.8593,30.8884,30.8593,30.8787,16200.0
2013-01-10 15:35:00,31.87,31.87,31.86,31.87,44100.0,30.8787,30.8787,30.869,30.8787,44100.0
2013-01-10 15:40:00,31.86,31.86,31.84,31.85,29700.0,30.869,30.869,30.8496,30.8593,29700.0
2013-01-10 15:45:00,31.85,31.85,31.84,31.85,27000.0,30.8593,30.8593,30.8496,30.8593,27000.0
2013-01-10 15:50:00,31.85,31.87,31.84,31.86,60300.0,30.8593,30.8787,30.8496,30.869,60300.0
2013-01-10 15:55:00,31.84,31.86,31.82,31.82,77100.0,30.8496,30.869,30.8302,30.8302,77100.0
2013-01-11 09:30:00,31.95,31.95,31.92,31.94,4200.0,30.9562,30.9562,30.9271,30.9465,4200.0
2013-01-11 09:35:00,31.96,31.96,31.91,31.94,3900.0,30.9659,30.9659,30.9174,30.9465,3900.0
2013-01-11 09:40:00,31.94,32.0,31.94,32.0,63000.0,30.9465,31.0046,30.9465,31.0046,63000.0
2013-01-11 09:45:00,32.03,32.04,31.96,31.96,18600.0,31.0337,31.0434,30.9659,30.9659,18600.0
2013-01-11 09:50:00,31.96,31.97,31.9,31.93,6300.0,30.9659,30.9756,30.9077,30.9368,6300.0
2013-01-11 09:55:00,31.92,31.92,31.86,31.86,3300.0,30.9271,30.9271,30.869,30.869,3300.0
2013-01-11 10:00:00,31.9,31.9,31.9,31.9,300.0,30.9077,30.9077,30.9077,30.9077,300.0
2013-01-11 10:05:00,31.86,31.86,31.8,31.8,1800.0,30.869,30.869,30.8109,30.8109,1800.0
2013-01-11 10:10:00,31.82,31.88,31.82,31.88,19200.0,30.8302,30.8884,30.8302,30.8884,19200.0
2013-01-11 10:15:00,31.88,31.88,31.83,31.83,3600.0,30.8884,30.8884,30.8399,30.8399,3600.0
2013-01-11 10:20:00,31.77,31.81,31.77,31.79,1200.0,30.7818,30.8205,30.7818,30.8012,1200.0
2013-01-11 10:25:00,31.79,31.8,31.79,31.8,900.0,30.8012,30.8109,30.8012,30.8109,900.0
2013-01-11 10:30:00,31.76,31.78,31.76,31.78,600.0,30.7721,30.7915,30.7721,30.7915,600.0
2013-01-11 10:35:00,31.75,31.77,31.75,31.77,1800.0,30.7624,30.7818,30.7624,30.7818,1800.0
2013-01-11 10:40:00,31.76,31.76,31.76,31.76,300.0,30.7721,30.7721,30.7721,30.7721,300.0
2013-01-11 10:45:00,31.77,31.77,31.73,31.73,1200.0,30.7818,30.7818,30.743,30.743,1200.0
2013-01-11 10:50:00,31.74,31.75,31.74,31.74,2100.0,30.7527,30.7624,30.7527,30.7527,2100.0
2013-01-11 10:55:00,31.74,31.74,31.73,31.73,600.0,30.7527,30.7527,30.743,30.743,600.0
2013-01-11 11:00:00,31.74,31.74,31.74,31.74,1200.0,30.7527,30.7527,30.7527,30.7527,1200.0
2013-01-11 11:05:00,31.73,31.73,31.67,31.71,9600.0,30.743,30.743,30.6849,30.7237,9600.0
2013-01-11 11:10:00,31.69,31.69,31.68,31.68,900.0,30.7043,30.7043,30.6946,30.6946,900.0
2013-01-11 11:15:00,31.69,31.69,31.67,31.68,2700.0,30.7043,30.7043,30.6849,30.6946,2700.0
2013-01-11 11:20:00,31.68,31.68,31.68,31.68,0.0,30.6946,30.6946,30.6946,30.6946,0.0
2013-01-11 11:25:00,31.62,31.62,31.61,31.61,4500.0,30.6365,30.6365,30.6268,30.6268,4500.0
2013-01-11 11:30:00,31.56,31.56,31.55,31.55,2700.0,30.5783,30.5783,30.5686,30.5686,2700.0
2013-01-11 11:35:00,31.55,31.55,31.55,31.55,0.0,30.5686,30.5686,30.5686,30.5686,0.0
2013-01-11 11:40:00,31.6,31.6,31.59,31.6,2100.0,30.6171,30.6171,30.6074,30.6171,2100.0
2013-01-11 11:45:00,31.62,31.62,31.62,31.62,1200.0,30.6365,30.6365,30.6365,30.6365,1200.0
2013-01-11 11:50:00,31.64,31.64,31.64,31.64,900.0,30.6558,30.6558,30.6558,30.6558,900.0
2013-01-11 11:55:00,31.64,31.64,31.63,31.63,900.0,30.6558,30.6558,30.6461,30.6461,900.0
2013-01-11 12:00:00,31.63,31.63,31.63,31.63,0.0,30.6461,30.6461,30.6461,30.6461,0.0
2013-01-11 12:05:00,31.64,31.64,31.64,31.64,1200.0,30.6558,30.6558,30.6558,30.6558,1200.0
2013-01-11 12:10:00,31.64,31.66,31.64,31.66,600.0,30.6558,30.6752,30.6558,30.6752,600.0
2013-01-11 12:15:00,31.64,31.67,31.64,31.66,1500.0,30.6558,30.6849,30.6558,30.6752,1500.0
2013-01-11 12:20:00,31.68,31.68,31.68,31.68,300.0,30.6946,30.6946,30.6946,30.6946,300.0
2013-01-11 12:25:00,31.66,31.66,31.65,31.65,1200.0,30.6752,30.6752,30.6655,30.6655,1200.0
2013-01-11 12:30:00,31.64,31.64,31.62,31.62,1200.0,30.6558,30.6558,30.6365,30.6365,1200.0
2013-01-11 12:35:00,31.64,31.66,31.64,31.66,900.0,30.6558,30.6752,30.6558,30.6752,900.0
2013-01-11 12:40:00,31.66,31.67,31.66,31.67,600.0,30.6752,30.6849,30.6752,30.6849,600.0
2013-01-11 12:45:00,31.68,31.68,31.67,31.67,1500.0,30.6946,30.6946,30.6849,30.6849,1500.0
2013-01-11 12:50:00,31.68,31.68,31.67,31.68,900.0,30.6946,30.6946,30.6849,30.6946,900.0
2013-01-11 12:55:00,31.67,31.67,31.65,31.65,900.0,30.6849,30.6849,30.6655,30.6655,900.0
2013-01-11 13:00:00,31.65,31.65,31.65,31.65,0.0,30.6655,30.6655,30.6655,30.6655,0.0
2013-01-11 13:05:00,31.65,31.65,31.65,31.65,0.0,30.6655,30.6655,30.6655,30.6655,0.0
2013-01-11 13:10:00,31.66,31.66,31.66,31.66,300.0,30.6752,30.6752,30.6752,30.6752,300.0
2013-01-11 13:15:00,31.65,31.65,31.64,31.64,900.0,30.6655,30.6655,30.6558,30.6558,900.0
2013-01-11 13:20:00,31.64,31.64,31.64,31.64,600.0,30.6558,30.6558,30.6558,30.6558,600.0
2013-01-11 13:25:00,31.64,31.65,31.63,31.65,1800.0,30.6558,30.6655,30.6461,30.6655,1800.0
2013-01-11 13:30:00,31.65,31.69,31.64,31.69,3600.0,30.6655,30.7043,30.6558,30.7043,3600.0
2013-01-11 13:35:00,31.7,31.7,31.7,31.7,300.0,30.714,30.714,30.714,30.714,300.0
2013-01-11 13:40:00,31.7,31.7,31.67,31.67,2100.0,30.714,30.714,30.6849,30.6849,2100.0
2013-01-11 13:45:00,31.66,31.68,31.63,31.67,4800.0,30.6752,30.6946,30.6461,30.6849,4800.0
2013-01-11 13:50:00,31.68,31.68,31.67,31.68,1500.0,30.6946,30.6946,30.6849,30.6946,1500.0
2013-01-11 13:55:00,31.67,31.69,31.66,31.66,16800.0,30.6849,30.7043,30.6752,30.6752,16800.0
2013-01-11 14:00:00,31.69,31.7,31.69,31.69,2400.0,30.7043,30.714,30.7043,30.7043,2400.0
2013-01-11 14:05:00,31.68,31.7,31.68,31.7,1500.0,30.6946,30.714,30.6946,30.714,1500.0
2013-01-11 14:10:00,31.7,31.7,31.7,31.7,0.0,30.714,30.714,30.714,30.714,0.0
2013-01-11 14:15:00,31.7,31.71,31.69,31.7,18600.0,30.714,30.7237,30.7043,30.714,18600.0
2013-01-11 14:20:00,31.7,31.7,31.7,31.7,0.0,30.714,30.714,30.714,30.714,0.0
2013-01-11 14:25:00,31.7,31.7,31.7,31.7,300.0,30.714,30.714,30.714,30.714,300.0
2013-01-11 14:30:00,31.71,31.72,31.71,31.72,600.0,30.7237,30.7333,30.7237,30.7333,600.0
2013-01-11 14:35:00,31.72,31.73,31.72,31.73,600.0,30.7333,30.743,30.7333,30.743,600.0
2013-01-11 14:40:00,31.75,31.77,31.74,31.75,6600.0,30.7624,30.7818,30.7527,30.7624,6600.0
2013-01-11 14:45:00,31.77,31.77,31.77,31.77,3000.0,30.7818,30.7818,30.7818,30.7818,3000.0
2013-01-11 14:50:00,31.77,31.77,31.77,31.77,600.0,30.7818,30.7818,30.7818,30.7818,600.0
2013-01-11 14:55:00,31.78,31.79,31.78,31.79,4200.0,30.7915,30.8012,30.7915,30.8012,4200.0
2013-01-11 15:00:00,31.77,31.77,31.74,31.74,2400.0,30.7818,30.7818,30.7527,30.7527,2400.0
2013-01-11 15:05:00,31.76,31.76,31.76,31.76,300.0,30.7721,30.7721,30.7721,30.7721,300.0
2013-01-11 15:10:00,31.74,31.78,31.74,31.78,900.0,30.7527,30.7915,30.7527,30.7915,900.0
2013-01-11 15:15:00,31.77,31.8,31.77,31.77,3300.0,30.7818,30.8109,30.7818,30.7818,3300.0
2013-01-11 15:20:00,31.77,31.83,31.77,31.82,6000.0,30.7818,30.8399,30.7818,30.8302,6000.0
2013-01-11 15:25:00,31.81,31.81,31.8,31.81,5700.0,30.8205,30.8205,30.8109,30.8205,5700.0
2013-01-11 15:30:00,31.82,31.82,31.78,31.79,5700.0,30.8302,30.8302,30.7915,30.8012,5700.0
2013-01-11 15:35:00,31.79,31.82,31.79,31.79,7200.0,30.8012,30.8302,30.8012,30.8012,7200.0
2013-01-11 15:40:00,31.79,31.81,31.79,31.81,6600.0,30.8012,30.8205,30.8012,30.8205,6600.0
2013-01-11 15:45:00,31.81,31.83,31.81,31.81,9300.0,30.8205,30.8399,30.8205,30.8205,9300.0
2013-01-11 15:50:00,31.83,31.84,31.81,31.82,11700.0,30.8399,30.8496,30.8205,30.8302,11700.0
2013-01-11 15:55:00,31.82,31.83,31.82,31.83,21300.0,30.8302,30.8399,30.8302,30.8399,21300.0
2013-01-14 09:30:00,31.93,31.96,31.86,31.86,123300.0,30.9368,30.9659,30.869,30.869,123300.0
2013-01-14 09:35:00,31.94,31.97,31.9,31.97,18000.0,30.9465,30.9756,30.9077,30.9756,18000.0
2013-01-14 09:40:00,31.96,31.97,31.91,31.91,16800.0,30.9659,30.9756,30.9174,30.9174,16800.0
2013-01-14 09:45:00,31.91,31.92,31.91,31.92,3900.0,30.9174,30.9271,30.9174,30.9271,3900.0
2013-01-14 09:50:00,31.94,31.94,31.84,31.84,5700.0,30.9465,30.9465,30.8496,30.8496,5700.0
2013-01-14 09:55:00,31.83,31.83,31.82,31.83,1500.0,30.8399,30.8399,30.8302,30.8399,1500.0
2013-01-14 10:00:00,31.85,31.9,31.85,31.9,5100.0,30.8593,30.9077,30.8593,30.9077,5100.0
2013-01-14 10:05:00,31.9,31.9,31.9,31.9,0.0,30.9077,30.9077,30.9077,30.9077,0.0
2013-01-14 10:10:00,31.87,31.87,31.84,31.87,2700.0,30.8787,30.8787,30.8496,30.8787,2700.0
2013-01-14 10:15:00,31.88,31.88,31.85,31.88,1500.0,30.8884,30.8884,30.8593,30.8884,1500.0
2013-01-14 10:20:00,31.85,31.85,31.85,31.85,300.0,30.8593,30.8593,30.8593,30.8593,300.0
2013-01-14 10:25:00,31.8,31.8,31.8,31.8,300.0,30.8109,30.8109,30.8109,30.8109,300.0
2013-01-14 10:30:00,31.81,31.87,31.81,31.87,900.0,30.8205,30.8787,30.8205,30.8787,900.0
2013-01-14 10:35:00,31.86,31.86,31.86,31.86,1500.0,30.869,30.869,30.869,30.869,1500.0
2013-01-14 10:40:00,31.88,31.95,31.87,31.95,5700.0,30.8884,30.9562,30.8787,30.9562,5700.0
2013-01-14 10:45:00,31.96,31.96,31.96,31.96,300.0,30.9659,30.9659,30.9659,30.9659,300.0
2013-01-14 10:50:00,31.99,31.99,31.97,31.98,900.0,30.9949,30.9949,30.9756,30.9853,900.0
2013-01-14 10:55:00,31.98,32.0,31.96,32.0,2700.0,30.9853,31.0046,30.9659,31.0046,2700.0
2013-01-14 11:00:00,32.0,32.07,32.0,32.06,47100.0,31.0046,31.0725,31.0046,31.0628,47100.0
2013-01-14 11:05:00,32.08,32.09,32.08,32.09,32700.0,31.0821,31.0918,31.0821,31.0918,32700.0
2013-01-14 11:10:00,32.09,32.12,32.09,32.11,2700.0,31.0918,31.1209,31.0918,31.1112,2700.0
2013-01-14 11:15:00,32.14,32.14,32.12,32.14,72600.0,31.1403,31.1403,31.1209,31.1403,72600.0
2013-01-14 11:20:00,32.13,32.13,32.11,32.11,1800.0,31.1306,31.1306,31.1112,31.1112,1800.0
2013-01-14 11:25:00,32.12,32.12,32.08,32.08,1500.0,31.1209,31.1209,31.0821,31.0821,1500.0
2013-01-14 11:30:00,32.07,32.07,32.05,32.07,21000.0,31.0725,31.0725,31.0531,31.0725,21000.0
2013-01-14 11:35:00,32.08,32.08,32.03,32.03,27600.0,31.0821,31.0821,31.0337,31.0337,27600.0
2013-01-14 11:40:00,32.04,32.04,32.01,32.01,1200.0,31.0434,31.0434,31.0143,31.0143,1200.0
2013-01-14 11:45:00,32.04,32.04,32.04,32.04,600.0,31.0434,31.0434,31.0434,31.0434,600.0
2013-01-14 11:50:00,32.09,32.09,32.09,32.09,600.0,31.0918,31.0918,31.0918,31.0918,600.0
2013-01-14 11:55:00,32.08,32.08,32.08,32.08,300.0,31.0821,31.0821,31.0821,31.0821,300.0
2013-01-14 12:00:00,32.08,32.08,32.08,32.08,0.0,31.0821,31.0821,31.0821,31.0821,0.0
2013-01-14 12:05:00,32.08,32.08,32.06,32.06,2700.0,31.0821,31.0821,31.0628,31.0628,2700.0
2013-01-14 12:10:00,32.08,32.08,32.08,32.08,300.0,31.0821,31.0821,31.0821,31.0821,300.0
2013-01-14 12:15:00,32.03,32.03,32.02,32.02,600.0,31.0337,31.0337,31.024,31.024,600.0
2013-01-14 12:20:00,32.02,32.02,32.01,32.01,600.0,31.024,31.024,31.0143,31.0143,600.0
2013-01-14 12:25:00,32.0,32.0,32.0,32.0,1500.0,31.0046,31.0046,31.0046,31.0046,1500.0
2013-01-14 12:30:00,32.02,32.02,32.02,32.02,5100.0,31.024,31.024,31.024,31.024,5100.0
2013-01-14 12:35:00,32.02,32.02,32.02,32.02,0.0,31.024,31.024,31.024,31.024,0.0
2013-01-14 12:40:00,32.02,32.03,31.99,31.99,3900.0,31.024,31.0337,30.9949,30.9949,3900.0
2013-01-14 12:45:00,32.03,32.05,32.03,32.04,2100.0,31.0337,31.0531,31.0337,31.0434,2100.0
2013-01-14 12:50:00,32.05,32.05,32.04,32.04,900.0,31.0531,31.0531,31.0434,31.0434,900.0
2013-01-14 12:55:00,32.03,32.03,32.02,32.03,204000.0,31.0337,31.0337,31.024,31.0337,204000.0
2013-01-14 13:00:00,32.0,32.01,31.98,31.99,11100.0,31.0046,31.0143,30.9853,30.9949,11100.0
2013-01-14 13:05:00,31.99,32.01,31.99,32.01,1800.0,30.9949,31.0143,30.9949,31.0143,1800.0
2013-01-14 13:10:00,31.99,31.99,31.99,31.99,1500.0,30.9949,30.9949,30.9949,30.9949,1500.0
2013-01-14 13:15:00,32.0,32.01,31.99,32.01,17400.0,31.0046,31.0143,30.9949,31.0143,17400.0
2013-01-14 13:20:00,32.02,32.03,32.0,32.03,27600.0,31.024,31.0337,31.0046,31.0337,27600.0
2013-01-14 13:25:00,32.04,32.04,32.03,32.03,600.0,31.0434,31.0434,31.0337,31.0337,600.0
2013-01-14 13:30:00,32.03,32.04,32.02,32.04,11700.0,31.0337,31.0434,31.024,31.0434,11700.0
2013-01-14 13:35:00,32.03,32.06,32.03,32.06,44400.0,31.0337,31.0628,31.0337,31.0628,44400.0
2013-01-14 13:40:00,32.06,32.06,32.03,32.05,4200.0,31.0628,31.0628,31.0337,31.0531,4200.0
2013-01-14 13:45:00,32.05,32.06,32.03,32.03,17400.0,31.0531,31.0628,31.0337,31.0337,17400.0
2013-01-14 13:50:00,32.03,32.03,32.03,32.03,1500.0,31.0337,31.0337,31.0337,31.0337,1500.0
2013-01-14 13:55:00,32.04,32.06,32.04,32.06,7500.0,31.0434,31.0628,31.0434,31.0628,7500.0
2013-01-14 14:00:00,32.04,32.08,32.02,32.08,8700.0,31.0434,31.0821,31.024,31.0821,8700.0
2013-01-14 14:05:00,32.06,32.08,32.04,32.08,1800.0,31.0628,31.0821,31.0434,31.0821,1800.0
2013-01-14 14:10:00,32.08,32.08,32.06,32.06,3300.0,31.0821,31.0821,31.0628,31.0628,3300.0
2013-01-14 14:15:00,32.07,32.08,32.07,32.08,3300.0,31.0725,31.0821,31.0725,31.0821,3300.0
2013-01-14 14:20:00,32.08,32.08,32.07,32.07,600.0,31.0821,31.0821,31.0725,31.0725,600.0
2013-01-14 14:25:00,32.07,32.08,32.07,32.08,1200.0,31.0725,31.0821,31.0725,31.0821,1200.0
2013-01-14 14:30:00,32.08,32.13,32.08,32.09,21000.0,31.0821,31.1306,31.0821,31.0918,21000.0
2013-01-14 14:35:00,32.08,32.08,32.06,32.06,2100.0,31.0821,31.0821,31.0628,31.0628,2100.0
2013-01-14 14:40:00,32.06,32.09,32.06,32.09,24300.0,31.0628,31.0918,31.0628,31.0918,24300.0
2013-01-14 14:45:00,32.09,32.12,32.09,32.1,37200.0,31.0918,31.1209,31.0918,31.1015,37200.0
2013-01-14 14:50:00,32.1,32.1,32.1,32.1,6600.0,31.1015,31.1015,31.1015,31.1015,6600.0
2013-01-14 14:55:00,32.1,32.1,32.1,32.1,2100.0,31.1015,31.1015,31.1015,31.1015,2100.0
2013-01-14 15:00:00,32.1,32.1,32.09,32.1,1500.0,31.1015,31.1015,31.0918,31.1015,1500.0
2013-01-14 15:05:00,32.08,32.1,32.08,32.1,2700.0,31.0821,31.1015,31.0821,31.1015,2700.0
2013-01-14 15:10:00,32.1,32.1,32.07,32.07,5100.0,31.1015,31.1015,31.0725,31.0725,5100.0
2013-01-14 15:15:00,32.08,32.09,32.06,32.07,11400.0,31.0821,31.0918,31.0628,31.0725,11400.0
2013-01-14 15:20:00,32.06,32.07,32.05,32.06,5700.0,31.0628,31.0725,31.0531,31.0628,5700.0
2013-01-14 15:25:00,32.06,32.06,32.01,32.03,31200.0,31.0628,31.0628,31.0143,31.0337,31200.0
2013-01-14 15:30:00,32.03,32.03,32.0,32.03,7500.0,31.0337,31.0337,31.0046,31.0337,7500.0
2013-01-14 15:35:00,32.04,32.06,32.03,32.05,21600.0,31.0434,31.0628,31.0337,31.0531,21600.0
2013-01-14 15:40:00,32.06,32.07,32.05,32.06,3600.0,31.0628,31.0725,31.0531,31.0628,3600.0
2013-01-14 15:45:00,32.06,32.06,32.05,32.05,5400.0,31.0628,31.0628,31.0531,31.0531,5400.0
2013-01-14 15:50:00,32.05,32.05,32.01,32.02,4500.0,31.0531,31.0531,31.0143,31.024,4500.0
2013-01-14 15:55:00,32.02,32.07,32.02,32.06,15600.0,31.024,31.0725,31.024,31.0628,15600.0
2013-01-15 09:30:00,31.94,31.94,31.84,31.85,21900.0,30.9465,30.9465,30.8496,30.8593,21900.0
2013-01-15 09:35:00,31.85,31.86,31.83,31.85,7800.0,30.8593,30.869,30.8399,30.8593,7800.0
2013-01-15 09:40:00,31.86,31.86,31.82,31.82,34200.0,30.869,30.869,30.8302,30.8302,34200.0
2013-01-15 09:45:00,31.82,31.84,31.82,31.82,4500.0,30.8302,30.8496,30.8302,30.8302,4500.0
2013-01-15 09:50:00,31.92,31.92,31.92,31.92,600.0,30.9271,30.9271,30.9271,30.9271,600.0
2013-01-15 09:55:00,31.94,31.94,31.94,31.94,15000.0,30.9465,30.9465,30.9465,30.9465,15000.0
2013-01-15 10:00:00,31.96,31.98,31.94,31.98,8100.0,30.9659,30.9853,30.9465,30.9853,8100.0
2013-01-15 10:05:00,31.99,32.01,31.99,32.01,600.0,30.9949,31.0143,30.9949,31.0143,600.0
2013-01-15 10:10:00,31.99,32.02,31.99,32.02,13800.0,30.9949,31.024,30.9949,31.024,13800.0
2013-01-15 10:15:00,32.0,32.0,31.99,31.99,7200.0,31.0046,31.0046,30.9949,30.9949,7200.0
2013-01-15 10:20:00,31.97,31.97,31.97,31.97,300.0,30.9756,30.9756,30.9756,30.9756,300.0
2013-01-15 10:25:00,31.97,31.97,31.97,31.97,0.0,30.9756,30.9756,30.9756,30.9756,0.0
2013-01-15 10:30:00,31.98,31.98,31.98,31.98,1500.0,30.9853,30.9853,30.9853,30.9853,1500.0
2013-01-15 10:35:00,32.0,32.01,32.0,32.01,8400.0,31.0046,31.0143,31.0046,31.0143,8400.0
2013-01-15 10:40:00,32.06,32.09,32.06,32.09,900.0,31.0628,31.0918,31.0628,31.0918,900.0
2013-01-15 10:45:00,32.07,32.07,32.07,32.07,300.0,31.0725,31.0725,31.0725,31.0725,300.0
2013-01-15 10:50:00,32.08,32.1,32.08,32.1,5700.0,31.0821,31.1015,31.0821,31.1015,5700.0
2013-01-15 10:55:00,32.1,32.14,32.1,32.14,3000.0,31.1015,31.1403,31.1015,31.1403,3000.0
2013-01-15 11:00:00,32.13,32.14,32.12,32.12,5400.0,31.1306,31.1403,31.1209,31.1209,5400.0
2013-01-15 11:05:00,32.13,32.16,32.13,32.13,25200.0,31.1306,31.1597,31.1306,31.1306,25200.0
2013-01-15 11:10:00,32.13,32.13,32.13,32.13,0.0,31.1306,31.1306,31.1306,31.1306,0.0
2013-01-15 11:15:00,32.14,32.14,32.12,32.13,3900.0,31.1403,31.1403,31.1209,31.1306,3900.0
2013-01-15 11:20:00,32.13,32.13,32.12,32.12,1500.0,31.1306,31.1306,31.1209,31.1209,1500.0
2013-01-15 11:25:00,32.13,32.13,32.06,32.07,29700.0,31.1306,31.1306,31.0628,31.0725,29700.0
2013-01-15 11:30:00,32.1,32.1,32.1,32.1,600.0,31.1015,31.1015,31.1015,31.1015,600.0
2013-01-15 11:35:00,32.13,32.13,32.11,32.13,1800.0,31.1306,31.1306,31.1112,31.1306,1800.0
2013-01-15 11:40:00,32.14,32.14,32.14,32.14,900.0,31.1403,31.1403,31.1403,31.1403,900.0
2013-01-15 11:45:00,32.15,32.24,32.14,32.24,31200.0,31.15,31.2372,31.1403,31.2372,31200.0
2013-01-15 11:50:00,32.24,32.24,32.22,32.22,3900.0,31.2372,31.2372,31.2178,31.2178,3900.0
2013-01-15 11:55:00,32.22,32.24,32.22,32.24,3000.0,31.2178,31.2372,31.2178,31.2372,3000.0
2013-01-15 12:00:00,32.24,32.27,32.23,32.26,7500.0,31.2372,31.2662,31.2275,31.2565,7500.0
2013-01-15 12:05:00,32.26,32.33,32.26,32.33,48300.0,31.2565,31.3244,31.2565,31.3244,48300.0
2013-01-15 12:10:00,32.33,32.35,32.32,32.33,14400.0,31.3244,31.3437,31.3147,31.3244,14400.0
2013-01-15 12:15:00,32.33,32.35,32.33,32.35,5700.0,31.3244,31.3437,31.3244,31.3437,5700.0
2013-01-15 12:20:00,32.36,32.36,32.34,32.34,2400.0,31.3534,31.3534,31.3341,31.3341,2400.0
2013-01-15 12:25:00,32.34,32.34,32.34,32.34,0.0,31.3341,31.3341,31.3341,31.3341,0.0
2013-01-15 12:30:00,32.33,32.4,32.33,32.4,18900.0,31.3244,31.3922,31.3244,31.3922,18900.0
2013-01-15 12:35:00,32.38,32.39,32.37,32.37,6300.0,31.3728,31.3825,31.3631,31.3631,6300.0
2013-01-15 12:40:00,32.38,32.42,32.38,32.41,2400.0,31.3728,31.4116,31.3728,31.4019,2400.0
2013-01-15 12:45:00,32.42,32.42,32.4,32.41,4500.0,31.4116,31.4116,31.3922,31.4019,4500.0
2013-01-15 12:50:00,32.4,32.41,32.4,32.4,4500.0,31.3922,31.4019,31.3922,31.3922,4500.0
2013-01-15 12:55:00,32.4,32.4,32.37,32.39,9000.0,31.3922,31.3922,31.3631,31.3825,9000.0
2013-01-15 13:00:00,32.39,32.39,32.37,32.37,1500.0,31.3825,31.3825,31.3631,31.3631,1500.0
2013-01-15 13:05:00,32.37,32.38,32.35,32.35,3000.0,31.3631,31.3728,31.3437,31.3437,3000.0
2013-01-15 13:10:00,32.36,32.38,32.35,32.38,10200.0,31.3534,31.3728,31.3437,31.3728,10200.0
2013-01-15 13:15:00,32.38,32.38,32.36,32.36,3900.0,31.3728,31.3728,31.3534,31.3534,3900.0
2013-01-15 13:20:00,32.37,32.37,32.33,32.33,3000.0,31.3631,31.3631,31.3244,31.3244,3000.0
2013-01-15 13:25:00,32.33,32.37,32.32,32.35,22500.0,31.3244,31.3631,31.3147,31.3437,22500.0
2013-01-15 13:30:00,32.34,32.35,32.34,32.35,900.0,31.3341,31.3437,31.3341,31.3437,900.0
2013-01-15 13:35:00,32.35,32.37,32.34,32.37,2700.0,31.3437,31.3631,31.3341,31.3631,2700.0
2013-01-15 13:40:00,32.37,32.37,32.35,32.36,4200.0,31.3631,31.3631,31.3437,31.3534,4200.0
2013-01-15 13:45:00,32.37,32.39,32.37,32.38,7200.0,31.3631,31.3825,31.3631,31.3728,7200.0
2013-01-15 13:50:00,32.38,32.39,32.34,32.35,4500.0,31.3728,31.3825,31.3341,31.3437,4500.0
2013-01-15 13:55:00,32.35,32.35,32.3,32.3,3600.0,31.3437,31.3437,31.2953,31.2953,3600.0
2013-01-15 14:00:00,32.31,32.33,32.31,32.33,9600.0,31.305,31.3244,31.305,31.3244,9600.0
2013-01-15 14:05:00,32.32,32.33,32.3,32.33,3300.0,31.3147,31.3244,31.2953,31.3244,3300.0
2013-01-15 14:10:00,32.33,32.33,32.31,32.31,18000.0,31.3244,31.3244,31.305,31.305,18000.0
2013-01-15 14:15:00,32.31,32.31,32.28,32.28,28500.0,31.305,31.305,31.2759,31.2759,28500.0
2013-01-15 14:20:00,32.27,32.27,32.22,32.22,2700.0,31.2662,31.2662,31.2178,31.2178,2700.0
2013-01-15 14:25:00,32.22,32.22,32.19,32.19,4500.0,31.2178,31.2178,31.1887,31.1887,4500.0
2013-01-15 14:30:00,32.19,32.19,32.18,32.18,18000.0,31.1887,31.1887,31.179,31.179,18000.0
2013-01-15 14:35:00,32.19,32.19,32.18,32.19,12300.0,31.1887,31.1887,31.179,31.1887,12300.0
2013-01-15 14:40:00,32.21,32.24,32.2,32.24,21300.0,31.2081,31.2372,31.1984,31.2372,21300.0
2013-01-15 14:45:00,32.24,32.26,32.24,32.26,4500.0,31.2372,31.2565,31.2372,31.2565,4500.0
2013-01-15 14:50:00,32.26,32.29,32.26,32.28,29700.0,31.2565,31.2856,31.2565,31.2759,29700.0
2013-01-15 14:55:00,32.27,32.28,32.26,32.28,11100.0,31.2662,31.2759,31.2565,31.2759,11100.0
2013-01-15 15:00:00,32.29,32.32,32.29,32.29,15600.0,31.2856,31.3147,31.2856,31.2856,15600.0
2013-01-15 15:05:00,32.29,32.3,32.28,32.3,6000.0,31.2856,31.2953,31.2759,31.2953,6000.0
2013-01-15 15:10:00,32.3,32.32,32.28,32.32,33000.0,31.2953,31.3147,31.2759,31.3147,33000.0
2013-01-15 15:15:00,32.32,32.34,32.3,32.33,20100.0,31.3147,31.3341,31.2953,31.3244,20100.0
2013-01-15 15:20:00,32.33,32.35,32.32,32.33,18000.0,31.3244,31.3437,31.3147,31.3244,18000.0
2013-01-15 15:25:00,32.33,32.33,32.29,32.29,15600.0,31.3244,31.3244,31.2856,31.2856,15600.0
2013-01-15 15:30:00,32.29,32.31,32.29,32.31,13200.0,31.2856,31.305,31.2856,31.305,13200.0
2013-01-15 15:35:00,32.31,32.32,32.31,32.31,9300.0,31.305,31.3147,31.305,31.305,9300.0
2013-01-15 15:40:00,32.31,32.38,32.31,32.38,11400.0,31.305,31.3728,31.305,31.3728,11400.0
2013-01-15 15:45:00,32.37,32.37,32.36,32.37,49200.0,31.3631,31.3631,31.3534,31.3631,49200.0
2013-01-15 15:50:00,32.36,32.37,32.34,32.34,12900.0,31.3534,31.3631,31.3341,31.3341,12900.0
2013-01-15 15:55:00,32.34,32.35,32.32,32.32,24000.0,31.3341,31.3437,31.3147,31.3147,24000.0
2013-01-16 09:30:00,32.33,32.4,32.23,32.23,12300.0,31.3244,31.3922,31.2275,31.2275,12300.0
2013-01-16 09:35:00,32.23,32.25,32.17,32.18,2700.0,31.2275,31.2469,31.1693,31.179,2700.0
2013-01-16 09:40:00,32.16,32.16,32.07,32.07,1200.0,31.1597,31.1597,31.0725,31.0725,1200.0
2013-01-16 09:45:00,32.09,32.1,32.06,32.08,1800.0,31.0918,31.1015,31.0628,31.0821,1800.0
2013-01-16 09:50:00,32.14,32.14,32.13,32.13,1200.0,31.1403,31.1403,31.1306,31.1306,1200.0
2013-01-16 09:55:00,32.1,32.11,32.1,32.11,2700.0,31.1015,31.1112,31.1015,31.1112,2700.0
2013-01-16 10:00:00,32.11,32.11,32.11,32.11,0.0,31.1112,31.1112,31.1112,31.1112,0.0
2013-01-16 10:05:00,32.09,32.09,32.09,32.09,300.0,31.0918,31.0918,31.0918,31.0918,300.0
2013-01-16 10:10:00,32.07,32.07,32.05,32.05,1800.0,31.0725,31.0725,31.0531,31.0531,1800.0
2013-01-16 10:15:00,32.07,32.08,32.07,32.07,25200.0,31.0725,31.0821,31.0725,31.0725,25200.0
2013-01-16 10:20:00,32.1,32.16,32.1,32.16,15600.0,31.1015,31.1597,31.1015,31.1597,15600.0
2013-01-16 10:25:00,32.16,32.2,32.16,32.17,42900.0,31.1597,31.1984,31.1597,31.1693,42900.0
2013-01-16 10:30:00,32.16,32.17,32.15,32.15,8100.0,31.1597,31.1693,31.15,31.15,8100.0
2013-01-16 10:35:00,32.14,32.17,32.14,32.15,3000.0,31.1403,31.1693,31.1403,31.15,3000.0
2013-01-16 10:40:00,32.18,32.18,32.16,32.16,2400.0,31.179,31.179,31.1597,31.1597,2400.0
2013-01-16 10:45:00,32.16,32.17,32.1,32.1,4500.0,31.1597,31.1693,31.1015,31.1015,4500.0
2013-01-16 10:50:00,32.11,32.11,32.08,32.1,2700.0,31.1112,31.1112,31.0821,31.1015,2700.0
2013-01-16 10:55:00,32.11,32.11,32.09,32.09,600.0,31.1112,31.1112,31.0918,31.0918,600.0
2013-01-16 11:00:00,32.08,32.09,32.05,32.05,6900.0,31.0821,31.0918,31.0531,31.0531,6900.0
2013-01-16 11:05:00,32.04,32.06,32.04,32.05,900.0,31.0434,31.0628,31.0434,31.0531,900.0
2013-01-16 11:10:00,32.05,32.05,32.04,32.05,3000.0,31.0531,31.0531,31.0434,31.0531,3000.0
2013-01-16 11:15:00,32.04,32.1,32.04,32.07,26700.0,31.0434,31.1015,31.0434,31.0725,26700.0
2013-01-16 11:20:00,32.08,32.09,32.08,32.09,1500.0,31.0821,31.0918,31.0821,31.0918,1500.0
2013-01-16 11:25:00,32.12,32.12,32.11,32.11,2400.0,31.1209,31.1209,31.1112,31.1112,2400.0
2013-01-16 11:30:00,32.11,32.12,32.1,32.12,2400.0,31.1112,31.1209,31.1015,31.1209,2400.0
2013-01-16 11:35:00,32.12,32.12,32.1,32.11,6300.0,31.1209,31.1209,31.1015,31.1112,6300.0
2013-01-16 11:40:00,32.11,32.13,32.11,32.13,5100.0,31.1112,31.1306,31.1112,31.1306,5100.0
2013-01-16 11:45:00,32.14,32.15,32.13,32.15,6900.0,31.1403,31.15,31.1306,31.15,6900.0
2013-01-16 11:50:00,32.16,32.17,32.14,32.14,7500.0,31.1597,31.1693,31.1403,31.1403,7500.0
2013-01-16 11:55:00,32.15,32.15,32.12,32.13,9000.0,31.15,31.15,31.1209,31.1306,9000.0
2013-01-16 12:00:00,32.11,32.11,32.11,32.11,2100.0,31.1112,31.1112,31.1112,31.1112,2100.0
2013-01-16 12:05:00,32.11,32.11,32.11,32.11,900.0,31.1112,31.1112,31.1112,31.1112,900.0
2013-01-16 12:10:00,32.1,32.1,32.1,32.1,600.0,31.1015,31.1015,31.1015,31.1015,600.0
2013-01-16 12:15:00,32.1,32.1,32.1,32.1,300.0,31.1015,31.1015,31.1015,31.1015,300.0
2013-01-16 12:20:00,32.11,32.12,32.1,32.12,1500.0,31.1112,31.1209,31.1015,31.1209,1500.0
2013-01-16 12:25:00,32.12,32.12,32.1,32.1,3900.0,31.1209,31.1209,31.1015,31.1015,3900.0
2013-01-16 12:30:00,32.1,32.1,32.08,32.09,5700.0,31.1015,31.1015,31.0821,31.0918,5700.0
2013-01-16 12:35:00,32.09,32.09,32.07,32.07,3900.0,31.0918,31.0918,31.0725,31.0725,3900.0
2013-01-16 12:40:00,32.07,32.07,32.04,32.04,5100.0,31.0725,31.0725,31.0434,31.0434,5100.0
2013-01-16 12:45:00,32.03,32.04,32.02,32.03,7500.0,31.0337,31.0434,31.024,31.0337,7500.0
2013-01-16 12:50:00,32.03,32.03,32.0,32.0,6600.0,31.0337,31.0337,31.0046,31.0046,6600.0
2013-01-16 12:55:00,32.01,32.01,32.01,32.01,5100.0,31.0143,31.0143,31.0143,31.0143,5100.0
2013-01-16 13:00:00,32.01,32.01,32.0,32.0,9900.0,31.0143,31.0143,31.0046,31.0046,9900.0
2013-01-16 13:05:00,32.0,32.02,32.0,32.01,5400.0,31.0046,31.024,31.0046,31.0143,5400.0
2013-01-16 13:10:00,32.01,32.01,32.0,32.01,4500.0,31.0143,31.0143,31.0046,31.0143,4500.0
2013-01-16 13:15:00,32.01,32.03,32.01,32.03,3900.0,31.0143,31.0337,31.0143,31.0337,3900.0
2013-01-16 13:20:00,32.03,32.04,32.01,32.01,7500.0,31.0337,31.0434,31.0143,31.0143,7500.0
2013-01-16 13:25:00,32.03,32.03,32.02,32.03,3600.0,31.0337,31.0337,31.024,31.0337,3600.0
2013-01-16 13:30:00,32.02,32.06,32.02,32.03,75600.0,31.024,31.0628,31.024,31.0337,75600.0
2013-01-16 13:35:00,32.05,32.06,32.04,32.06,4200.0,31.0531,31.0628,31.0434,31.0628,4200.0
2013-01-16 13:40:00,32.07,32.09,32.05,32.08,13800.0,31.0725,31.0918,31.0531,31.0821,13800.0
2013-01-16 13:45:00,32.07,32.08,32.06,32.08,4800.0,31.0725,31.0821,31.0628,31.0821,4800.0
2013-01-16 13:50:00,32.08,32.08,32.05,32.05,5700.0,31.0821,31.0821,31.0531,31.0531,5700.0
2013-01-16 13:55:00,32.05,32.07,32.05,32.06,3300.0,31.0531,31.0725,31.0531,31.0628,3300.0
2013-01-16 14:00:00,32.06,32.07,32.05,32.07,3900.0,31.0628,31.0725,31.0531,31.0725,3900.0
2013-01-16 14:05:00,32.08,32.08,32.05,32.05,9000.0,31.0821,31.0821,31.0531,31.0531,9000.0
2013-01-16 14:10:00,32.05,32.06,32.05,32.06,3300.0,31.0531,31.0628,31.0531,31.0628,3300.0
2013-01-16 14:15:00,32.06,32.08,32.06,32.08,5100.0,31.0628,31.0821,31.0628,31.0821,5100.0
2013-01-16 14:20:00,32.09,32.09,32.08,32.09,4800.0,31.0918,31.0918,31.0821,31.0918,4800.0
2013-01-16 14:25:00,32.09,32.09,32.05,32.05,5700.0,31.0918,31.0918,31.0531,31.0531,5700.0
2013-01-16 14:30:00,32.05,32.06,32.05,32.06,1800.0,31.0531,31.0628,31.0531,31.0628,1800.0
2013-01-16 14:35:00,32.07,32.07,32.05,32.06,9300.0,31.0725,31.0725,31.0531,31.0628,9300.0
2013-01-16 14:40:00,32.06,32.06,32.04,32.04,35700.0,31.0628,31.0628,31.0434,31.0434,35700.0
2013-01-16 14:45:00,32.04,32.04,32.03,32.03,600.0,31.0434,31.0434,31.0337,31.0337,600.0
2013-01-16 14:50:00,32.03,32.03,32.02,32.02,12600.0,31.0337,31.0337,31.024,31.024,12600.0
2013-01-16 14:55:00,32.03,32.06,32.03,32.06,3900.0,31.0337,31.0628,31.0337,31.0628,3900.0
2013-01-16 15:00:00,32.04,32.04,32.04,32.04,2100.0,31.0434,31.0434,31.0434,31.0434,2100.0
2013-01-16 15:05:00,32.05,32.05,32.04,32.05,22800.0,31.0531,31.0531,31.0434,31.0531,22800.0
2013-01-16 15:10:00,32.04,32.04,32.04,32.04,600.0,31.0434,31.0434,31.0434,31.0434,600.0
2013-01-16 15:15:00,32.05,32.06,32.04,32.04,3600.0,31.0531,31.0628,31.0434,31.0434,3600.0
2013-01-16 15:20:00,32.04,32.04,32.0,32.02,18000.0,31.0434,31.0434,31.0046,31.024,18000.0
2013-01-16 15:25:00,32.02,32.03,32.01,32.01,21300.0,31.024,31.0337,31.0143,31.0143,21300.0
2013-01-16 15:30:00,32.01,32.02,32.0,32.0,5400.0,31.0143,31.024,31.0046,31.0046,5400.0
2013-01-16 15:35:00,32.0,32.03,32.0,32.02,9000.0,31.0046,31.0337,31.0046,31.024,9000.0
2013-01-16 15:40:00,32.02,32.04,32.01,32.02,15000.0,31.024,31.0434,31.0143,31.024,15000.0
2013-01-16 15:45:00,32.03,32.03,31.98,32.0,13200.0,31.0337,31.0337,30.9853,31.0046,13200.0
2013-01-16 15:50:00,32.01,32.01,31.97,31.99,41100.0,31.0143,31.0143,30.9756,30.9949,41100.0
2013-01-16 15:55:00,31.99,31.99,31.93,31.93,56700.0,30.9949,30.9949,30.9368,30.9368,56700.0
2013-01-17 09:30:00,32.12,32.15,31.99,32.05,9300.0,31.1209,31.15,30.9949,31.0531,9300.0
2013-01-17 09:35:00,32.03,32.03,31.96,31.96,3600.0,31.0337,31.0337,30.9659,30.9659,3600.0
2013-01-17 09:40:00,31.89,31.89,31.84,31.84,900.0,30.8981,30.8981,30.8496,30.8496,900.0
2013-01-17 09:45:00,31.78,31.79,31.76,31.79,18900.0,30.7915,30.8012,30.7721,30.8012,18900.0
2013-01-17 09:50:00,31.79,31.8,31.79,31.8,6000.0,30.8012,30.8109,30.8012,30.8109,6000.0
2013-01-17 09:55:00,31.87,31.87,31.87,31.87,10500.0,30.8787,30.8787,30.8787,30.8787,10500.0
2013-01-17 10:00:00,31.84,31.87,31.8,31.84,6000.0,30.8496,30.8787,30.8109,30.8496,6000.0
2013-01-17 10:05:00,31.84,31.94,31.84,31.94,14400.0,30.8496,30.9465,30.8496,30.9465,14400.0
2013-01-17 10:10:00,31.94,31.94,31.9,31.92,1800.0,30.9465,30.9465,30.9077,30.9271,1800.0
2013-01-17 10:15:00,31.95,31.95,31.94,31.94,1200.0,30.9562,30.9562,30.9465,30.9465,1200.0
2013-01-17 10:20:00,31.95,31.95,31.95,31.95,300.0,30.9562,30.9562,30.9562,30.9562,300.0
2013-01-17 10:25:00,31.98,31.99,31.98,31.99,2400.0,30.9853,30.9949,30.9853,30.9949,2400.0
2013-01-17 10:30:00,31.97,31.97,31.95,31.95,1800.0,30.9756,30.9756,30.9562,30.9562,1800.0
2013-01-17 10:35:00,31.95,31.95,31.95,31.95,0.0,30.9562,30.9562,30.9562,30.9562,0.0
2013-01-17 10:40:00,31.95,31.95,31.95,31.95,0.0,30.9562,30.9562,30.9562,30.9562,0.0
2013-01-17 10:45:00,31.91,31.91,31.91,31.91,300.0,30.9174,30.9174,30.9174,30.9174,300.0
2013-01-17 10:50:00,31.88,31.88,31.88,31.88,300.0,30.8884,30.8884,30.8884,30.8884,300.0
2013-01-17 10:55:00,31.88,31.9,31.87,31.9,2100.0,30.8884,30.9077,30.8787,30.9077,2100.0
2013-01-17 11:00:00,31.89,31.91,31.89,31.91,1200.0,30.8981,30.9174,30.8981,30.9174,1200.0
2013-01-17 11:05:00,31.91,31.92,31.91,31.92,900.0,30.9174,30.9271,30.9174,30.9271,900.0
2013-01-17 11:10:00,31.93,31.94,31.93,31.94,1800.0,30.9368,30.9465,30.9368,30.9465,1800.0
2013-01-17 11:15:00,31.94,31.94,31.92,31.92,1800.0,30.9465,30.9465,30.9271,30.9271,1800.0
2013-01-17 11:20:00,31.92,31.92,31.92,31.92,0.0,30.9271,30.9271,30.9271,30.9271,0.0
2013-01-17 11:25:00,31.9,31.9,31.9,31.9,900.0,30.9077,30.9077,30.9077,30.9077,900.0
2013-01-17 11:30:00,31.9,31.9,31.9,31.9,0.0,30.9077,30.9077,30.9077,30.9077,0.0
2013-01-17 11:35:00,31.91,31.92,31.9,31.91,3900.0,30.9174,30.9271,30.9077,30.9174,3900.0
2013-01-17 11:40:00,31.91,31.91,31.91,31.91,2400.0,30.9174,30.9174,30.9174,30.9174,2400.0
2013-01-17 11:45:00,31.9,31.92,31.9,31.9,900.0,30.9077,30.9271,30.9077,30.9077,900.0
2013-01-17 11:50:00,31.88,31.88,31.88,31.88,300.0,30.8884,30.8884,30.8884,30.8884,300.0
2013-01-17 11:55:00,31.88,31.88,31.85,31.85,900.0,30.8884,30.8884,30.8593,30.8593,900.0
2013-01-17 12:00:00,31.86,31.86,31.85,31.85,1200.0,30.869,30.869,30.8593,30.8593,1200.0
2013-01-17 12:05:00,31.86,31.86,31.86,31.86,1500.0,30.869,30.869,30.869,30.869,1500.0
2013-01-17 12:10:00,31.87,31.87,31.87,31.87,600.0,30.8787,30.8787,30.8787,30.8787,600.0
2013-01-17 12:15:00,31.84,31.84,31.84,31.84,600.0,30.8496,30.8496,30.8496,30.8496,600.0
2013-01-17 12:20:00,31.87,31.9,31.87,31.9,2100.0,30.8787,30.9077,30.8787,30.9077,2100.0
2013-01-17 12:25:00,31.91,31.91,31.91,31.91,2700.0,30.9174,30.9174,30.9174,30.9174,2700.0
2013-01-17 12:30:00,31.9,31.9,31.9,31.9,300.0,30.9077,30.9077,30.9077,30.9077,300.0
2013-01-17 12:35:00,31.93,31.93,31.93,31.93,300.0,30.9368,30.9368,30.9368,30.9368,300.0
2013-01-17 12:40:00,31.92,31.92,31.9,31.92,2100.0,30.9271,30.9271,30.9077,30.9271,2100.0
2013-01-17 12:45:00,31.9,31.91,31.9,31.91,1500.0,30.9077,30.9174,30.9077,30.9174,1500.0
2013-01-17 12:50:00,31.89,31.92,31.89,31.92,600.0,30.8981,30.9271,30.8981,30.9271,600.0
2013-01-17 12:55:00,31.91,31.92,31.91,31.92,1500.0,30.9174,30.9271,30.9174,30.9271,1500.0
2013-01-17 13:00:00,31.95,31.95,31.93,31.93,1800.0,30.9562,30.9562,30.9368,30.9368,1800.0
2013-01-17 13:05:00,31.94,31.94,31.94,31.94,300.0,30.9465,30.9465,30.9465,30.9465,300.0
2013-01-17 13:10:00,31.9,31.92,31.9,31.9,900.0,30.9077,30.9271,30.9077,30.9077,900.0
2013-01-17 13:15:00,31.9,31.9,31.9,31.9,0.0,30.9077,30.9077,30.9077,30.9077,0.0
2013-01-17 13:20:00,31.92,31.92,31.92,31.92,600.0,30.9271,30.9271,30.9271,30.9271,600.0
2013-01-17 13:25:00,31.93,31.93,31.91,31.93,1800.0,30.9368,30.9368,30.9174,30.9368,1800.0
2013-01-17 13:30:00,31.93,31.93,31.93,31.93,600.0,30.9368,30.9368,30.9368,30.9368,600.0
2013-01-17 13:35:00,31.95,31.96,31.95,31.96,900.0,30.9562,30.9659,30.9562,30.9659,900.0
2013-01-17 13:40:00,31.97,31.97,31.97,31.97,300.0,30.9756,30.9756,30.9756,30.9756,300.0
2013-01-17 13:45:00,31.96,31.96,31.96,31.96,600.0,30.9659,30.9659,30.9659,30.9659,600.0
2013-01-17 13:50:00,31.96,31.96,31.96,31.96,300.0,30.9659,30.9659,30.9659,30.9659,300.0
2013-01-17 13:55:00,31.96,31.96,31.96,31.96,0.0,30.9659,30.9659,30.9659,30.9659,0.0
2013-01-17 14:00:00,31.98,32.0,31.97,32.0,2100.0,30.9853,31.0046,30.9756,31.0046,2100.0
2013-01-17 14:05:00,32.0,32.0,32.0,32.0,0.0,31.0046,31.0046,31.0046,31.0046,0.0
2013-01-17 14:10:00,32.0,32.0,32.0,32.0,900.0,31.0046,31.0046,31.0046,31.0046,900.0
2013-01-17 14:15:00,32.0,32.0,32.0,32.0,0.0,31.0046,31.0046,31.0046,31.0046,0.0
2013-01-17 14:20:00,31.97,31.97,31.97,31.97,1500.0,30.9756,30.9756,30.9756,30.9756,1500.0
2013-01-17 14:25:00,31.97,31.97,31.95,31.96,1800.0,30.9756,30.9756,30.9562,30.9659,1800.0
2013-01-17 14:30:00,31.95,31.95,31.95,31.95,300.0,30.9562,30.9562,30.9562,30.9562,300.0
2013-01-17 14:35:00,31.94,31.94,31.94,31.94,900.0,30.9465,30.9465,30.9465,30.9465,900.0
2013-01-17 14:40:00,31.96,31.98,31.96,31.98,1200.0,30.9659,30.9853,30.9659,30.9853,1200.0
2013-01-17 14:45:00,31.98,31.98,31.98,31.98,0.0,30.9853,30.9853,30.9853,30.9853,0.0
2013-01-17 14:50:00,31.95,31.96,31.95,31.95,1200.0,30.9562,30.9659,30.9562,30.9562,1200.0
2013-01-17 14:55:00,31.95,31.96,31.94,31.96,3600.0,30.9562,30.9659,30.9465,30.9659,3600.0
2013-01-17 15:00:00,31.94,31.95,31.94,31.94,1800.0,30.9465,30.9562,30.9465,30.9465,1800.0
2013-01-17 15:05:00,31.95,31.95,31.95,31.95,900.0,30.9562,30.9562,30.9562,30.9562,900.0
2013-01-17 15:10:00,31.95,31.95,31.95,31.95,3900.0,30.9562,30.9562,30.9562,30.9562,3900.0
2013-01-17 15:15:00,31.93,31.94,31.92,31.92,1200.0,30.9368,30.9465,30.9271,30.9271,1200.0
2013-01-17 15:20:00,31.91,31.91,31.89,31.89,900.0,30.9174,30.9174,30.8981,30.8981,900.0
2013-01-17 15:25:00,31.9,31.9,31.87,31.87,23400.0,30.9077,30.9077,30.8787,30.8787,23400.0
2013-01-17 15:30:00,31.89,31.92,31.89,31.92,3600.0,30.8981,30.9271,30.8981,30.9271,3600.0
2013-01-17 15:35:00,31.93,31.93,31.91,31.93,3900.0,30.9368,30.9368,30.9174,30.9368,3900.0
2013-01-17 15:40:00,31.91,31.94,31.91,31.94,18000.0,30.9174,30.9465,30.9174,30.9465,18000.0
2013-01-17 15:45:00,31.92,31.93,31.9,31.93,24000.0,30.9271,30.9368,30.9077,30.9368,24000.0
2013-01-17 15:50:00,31.91,31.91,31.89,31.89,7200.0,30.9174,30.9174,30.8981,30.8981,7200.0
2013-01-17 15:55:00,31.89,31.92,31.89,31.89,11700.0,30.8981,30.9271,30.8981,30.8981,11700.0
2013-01-18 09:30:00,31.99,31.99,31.67,31.83,36600.0,30.9949,30.9949,30.6849,30.8399,36600.0
2013-01-18 09:35:00,31.77,31.78,31.67,31.67,5400.0,30.7818,30.7915,30.6849,30.6849,5400.0
2013-01-18 09:40:00,31.67,31.77,31.67,31.77,9600.0,30.6849,30.7818,30.6849,30.7818,9600.0
2013-01-18 09:45:00,31.81,31.81,31.81,31.81,300.0,30.8205,30.8205,30.8205,30.8205,300.0
2013-01-18 09:50:00,31.77,31.78,31.77,31.78,900.0,30.7818,30.7915,30.7818,30.7915,900.0
2013-01-18 09:55:00,31.78,31.78,31.78,31.78,900.0,30.7915,30.7915,30.7915,30.7915,900.0
2013-01-18 10:00:00,31.78,31.79,31.77,31.77,13200.0,30.7915,30.8012,30.7818,30.7818,13200.0
2013-01-18 10:05:00,31.74,31.74,31.73,31.73,1200.0,30.7527,30.7527,30.743,30.743,1200.0
2013-01-18 10:10:00,31.77,31.77,31.77,31.77,300.0,30.7818,30.7818,30.7818,30.7818,300.0
2013-01-18 10:15:00,31.85,31.85,31.85,31.85,300.0,30.8593,30.8593,30.8593,30.8593,300.0
2013-01-18 10:20:00,31.85,31.85,31.85,31.85,0.0,30.8593,30.8593,30.8593,30.8593,0.0
2013-01-18 10:25:00,31.84,31.84,31.83,31.83,1200.0,30.8496,30.8496,30.8399,30.8399,1200.0
2013-01-18 10:30:00,31.83,31.83,31.83,31.83,0.0,30.8399,30.8399,30.8399,30.8399,0.0
2013-01-18 10:35:00,31.79,31.81,31.79,31.81,6000.0,30.8012,30.8205,30.8012,30.8205,6000.0
2013-01-18 10:40:00,31.81,31.81,31.81,31.81,300.0,30.8205,30.8205,30.8205,30.8205,300.0
2013-01-18 10:45:00,31.81,31.81,31.81,31.81,0.0,30.8205,30.8205,30.8205,30.8205,0.0
2013-01-18 10:50:00,31.78,31.78,31.72,31.72,4800.0,30.7915,30.7915,30.7333,30.7333,4800.0
2013-01-18 10:55:00,31.72,31.72,31.72,31.72,0.0,30.7333,30.7333,30.7333,30.7333,0.0
2013-01-18 11:00:00,31.72,31.75,31.71,31.75,5100.0,30.7333,30.7624,30.7237,30.7624,5100.0
2013-01-18 11:05:00,31.73,31.74,31.73,31.74,1200.0,30.743,30.7527,30.743,30.7527,1200.0
2013-01-18 11:10:00,31.72,31.72,31.72,31.72,300.0,30.7333,30.7333,30.7333,30.7333,300.0
2013-01-18 11:15:00,31.72,31.73,31.72,31.73,1200.0,30.7333,30.743,30.7333,30.743,1200.0
2013-01-18 11:20:00,31.74,31.74,31.74,31.74,300.0,30.7527,30.7527,30.7527,30.7527,300.0
2013-01-18 11:25:00,31.72,31.74,31.72,31.74,600.0,30.7333,30.7527,30.7333,30.7527,600.0
2013-01-18 11:30:00,31.75,31.75,31.73,31.73,600.0,30.7624,30.7624,30.743,30.743,600.0
2013-01-18 11:35:00,31.74,31.75,31.74,31.75,1800.0,30.7527,30.7624,30.7527,30.7624,1800.0
2013-01-18 11:40:00,31.76,31.77,31.76,31.76,2100.0,30.7721,30.7818,30.7721,30.7721,2100.0
2013-01-18 11:45:00,31.76,31.76,31.76,31.76,0.0,30.7721,30.7721,30.7721,30.7721,0.0
2013-01-18 11:50:00,31.75,31.75,31.75,31.75,300.0,30.7624,30.7624,30.7624,30.7624,300.0
2013-01-18 11:55:00,31.75,31.76,31.75,31.75,900.0,30.7624,30.7721,30.7624,30.7624,900.0
2013-01-18 12:00:00,31.76,31.76,31.76,31.76,300.0,30.7721,30.7721,30.7721,30.7721,300.0
2013-01-18 12:05:00,31.75,31.76,31.75,31.76,14400.0,30.7624,30.7721,30.7624,30.7721,14400.0
2013-01-18 12:10:00,31.76,31.76,31.76,31.76,0.0,30.7721,30.7721,30.7721,30.7721,0.0
2013-01-18 12:15:00,31.77,31.77,31.77,31.77,300.0,30.7818,30.7818,30.7818,30.7818,300.0
2013-01-18 12:20:00,31.77,31.77,31.77,31.77,0.0,30.7818,30.7818,30.7818,30.7818,0.0
2013-01-18 12:25:00,31.77,31.8,31.77,31.8,600.0,30.7818,30.8109,30.7818,30.8109,600.0
2013-01-18 12:30:00,31.79,31.79,31.79,31.79,900.0,30.8012,30.8012,30.8012,30.8012,900.0
2013-01-18 12:35:00,31.8,31.82,31.8,31.82,600.0,30.8109,30.8302,30.8109,30.8302,600.0
2013-01-18 12:40:00,31.83,31.83,31.82,31.82,2100.0,30.8399,30.8399,30.8302,30.8302,2100.0
2013-01-18 12:45:00,31.82,31.83,31.82,31.83,600.0,30.8302,30.8399,30.8302,30.8399,600.0
2013-01-18 12:50:00,31.82,31.86,31.82,31.86,1800.0,30.8302,30.869,30.8302,30.869,1800.0
2013-01-18 12:55:00,31.85,31.86,31.85,31.86,900.0,30.8593,30.869,30.8593,30.869,900.0
2013-01-18 13:00:00,31.85,31.85,31.85,31.85,300.0,30.8593,30.8593,30.8593,30.8593,300.0
2013-01-18 13:05:00,31.85,31.85,31.85,31.85,0.0,30.8593,30.8593,30.8593,30.8593,0.0
2013-01-18 13:10:00,31.87,31.87,31.84,31.84,3900.0,30.8787,30.8787,30.8496,30.8496,3900.0
2013-01-18 13:15:00,31.86,31.86,31.85,31.85,600.0,30.869,30.869,30.8593,30.8593,600.0
2013-01-18 13:20:00,31.83,31.85,31.82,31.82,2400.0,30.8399,30.8593,30.8302,30.8302,2400.0
2013-01-18 13:25:00,31.83,31.83,31.83,31.83,300.0,30.8399,30.8399,30.8399,30.8399,300.0
2013-01-18 13:30:00,31.81,31.81,31.8,31.8,1500.0,30.8205,30.8205,30.8109,30.8109,1500.0
2013-01-18 13:35:00,31.8,31.8,31.8,31.8,600.0,30.8109,30.8109,30.8109,30.8109,600.0
2013-01-18 13:40:00,31.8,31.83,31.8,31.83,6600.0,30.8109,30.8399,30.8109,30.8399,6600.0
2013-01-18 13:45:00,31.85,31.85,31.85,31.85,1500.0,30.8593,30.8593,30.8593,30.8593,1500.0
2013-01-18 13:50:00,31.85,31.85,31.85,31.85,0.0,30.8593,30.8593,30.8593,30.8593,0.0
2013-01-18 13:55:00,31.85,31.87,31.84,31.85,18300.0,30.8593,30.8787,30.8496,30.8593,18300.0
2013-01-18 14:00:00,31.87,31.87,31.85,31.85,600.0,30.8787,30.8787,30.8593,30.8593,600.0
2013-01-18 14:05:00,31.84,31.84,31.84,31.84,300.0,30.8496,30.8496,30.8496,30.8496,300.0
2013-01-18 14:10:00,31.86,31.87,31.85,31.87,8100.0,30.869,30.8787,30.8593,30.8787,8100.0
2013-01-18 14:15:00,31.88,31.88,31.87,31.87,3600.0,30.8884,30.8884,30.8787,30.8787,3600.0
2013-01-18 14:20:00,31.87,31.87,31.87,31.87,300.0,30.8787,30.8787,30.8787,30.8787,300.0
2013-01-18 14:25:00,31.88,31.88,31.88,31.88,900.0,30.8884,30.8884,30.8884,30.8884,900.0
2013-01-18 14:30:00,31.87,31.88,31.87,31.87,3600.0,30.8787,30.8884,30.8787,30.8787,3600.0
2013-01-18 14:35:00,31.88,31.88,31.88,31.88,6300.0,30.8884,30.8884,30.8884,30.8884,6300.0
2013-01-18 14:40:00,31.89,31.9,31.89,31.89,900.0,30.8981,30.9077,30.8981,30.8981,900.0
2013-01-18 14:45:00,31.9,31.9,31.9,31.9,300.0,30.9077,30.9077,30.9077,30.9077,300.0
2013-01-18 14:50:00,31.89,31.9,31.89,31.89,2700.0,30.8981,30.9077,30.8981,30.8981,2700.0
2013-01-18 14:55:00,31.9,31.91,31.9,31.91,5700.0,30.9077,30.9174,30.9077,30.9174,5700.0
2013-01-18 15:00:00,31.91,31.92,31.91,31.91,2700.0,30.9174,30.9271,30.9174,30.9174,2700.0
2013-01-18 15:05:00,31.91,31.91,31.91,31.91,0.0,30.9174,30.9174,30.9174,30.9174,0.0
2013-01-18 15:10:00,31.89,31.89,31.86,31.86,900.0,30.8981,30.8981,30.869,30.869,900.0
2013-01-18 15:15:00,31.87,31.88,31.86,31.88,3000.0,30.8787,30.8884,30.869,30.8884,3000.0
2013-01-18 15:20:00,31.87,31.88,31.86,31.87,4800.0,30.8787,30.8884,30.869,30.8787,4800.0
2013-01-18 15:25:00,31.87,31.88,31.87,31.88,4500.0,30.8787,30.8884,30.8787,30.8884,4500.0
2013-01-18 15:30:00,31.89,31.9,31.89,31.89,2400.0,30.8981,30.9077,30.8981,30.8981,2400.0
2013-01-18 15:35:00,31.9,31.92,31.89,31.89,8400.0,30.9077,30.9271,30.8981,30.8981,8400.0
2013-01-18 15:40:00,31.89,31.89,31.89,31.89,4800.0,30.8981,30.8981,30.8981,30.8981,4800.0
2013-01-18 15:45:00,31.89,31.93,31.89,31.92,10800.0,30.8981,30.9368,30.8981,30.9271,10800.0
2013-01-18 15:50:00,31.91,31.92,31.9,31.91,12000.0,30.9174,30.9271,30.9077,30.9174,12000.0
2013-01-18 15:55:00,31.91,31.91,31.9,31.91,12900.0,30.9174,30.9174,30.9077,30.9174,12900.0
2013-01-22 09:30:00,31.81,32.02,31.81,31.89,168900.0,30.8205,31.024,30.8205,30.8981,168900.0
2013-01-22 09:35:00,31.84,31.84,31.76,31.76,6600.0,30.8496,30.8496,30.7721,30.7721,6600.0
2013-01-22 09:40:00,31.74,31.74,31.68,31.7,12300.0,30.7527,30.7527,30.6946,30.714,12300.0
2013-01-22 09:45:00,31.7,31.74,31.7,31.74,3000.0,30.714,30.7527,30.714,30.7527,3000.0
2013-01-22 09:50:00,31.72,31.72,31.71,31.71,1200.0,30.7333,30.7333,30.7237,30.7237,1200.0
2013-01-22 09:55:00,31.72,31.72,31.71,31.72,900.0,30.7333,30.7333,30.7237,30.7333,900.0
2013-01-22 10:00:00,31.69,31.71,31.68,31.71,1500.0,30.7043,30.7237,30.6946,30.7237,1500.0
2013-01-22 10:05:00,31.71,31.71,31.71,31.71,300.0,30.7237,30.7237,30.7237,30.7237,300.0
2013-01-22 10:10:00,31.7,31.7,31.67,31.67,1500.0,30.714,30.714,30.6849,30.6849,1500.0
2013-01-22 10:15:00,31.67,31.67,31.67,31.67,600.0,30.6849,30.6849,30.6849,30.6849,600.0
2013-01-22 10:20:00,31.67,31.71,31.67,31.71,900.0,30.6849,30.7237,30.6849,30.7237,900.0
2013-01-22 10:25:00,31.71,31.71,31.69,31.69,2100.0,30.7237,30.7237,30.7043,30.7043,2100.0
2013-01-22 10:30:00,31.69,31.72,31.66,31.72,3000.0,30.7043,30.7333,30.6752,30.7333,3000.0
2013-01-22 10:35:00,31.71,31.74,31.71,31.74,5700.0,30.7237,30.7527,30.7237,30.7527,5700.0
2013-01-22 10:40:00,31.73,31.78,31.73,31.75,3000.0,30.743,30.7915,30.743,30.7624,3000.0
2013-01-22 10:45:00,31.74,31.77,31.74,31.77,2100.0,30.7527,30.7818,30.7527,30.7818,2100.0
2013-01-22 10:50:00,31.77,31.77,31.77,31.77,0.0,30.7818,30.7818,30.7818,30.7818,0.0
2013-01-22 10:55:00,31.79,31.79,31.76,31.76,3000.0,30.8012,30.8012,30.7721,30.7721,3000.0
2013-01-22 11:00:00,31.76,31.76,31.75,31.75,2400.0,30.7721,30.7721,30.7624,30.7624,2400.0
2013-01-22 11:05:00,31.77,31.77,31.77,31.77,600.0,30.7818,30.7818,30.7818,30.7818,600.0
2013-01-22 11:10:00,31.76,31.78,31.76,31.77,4500.0,30.7721,30.7915,30.7721,30.7818,4500.0
2013-01-22 11:15:00,31.77,31.79,31.77,31.79,900.0,30.7818,30.8012,30.7818,30.8012,900.0
2013-01-22 11:20:00,31.78,31.79,31.77,31.77,7500.0,30.7915,30.8012,30.7818,30.7818,7500.0
2013-01-22 11:25:00,31.76,31.76,31.74,31.76,3000.0,30.7721,30.7721,30.7527,30.7721,3000.0
2013-01-22 11:30:00,31.74,31.74,31.73,31.73,900.0,30.7527,30.7527,30.743,30.743,900.0
2013-01-22 11:35:00,31.74,31.75,31.71,31.72,5100.0,30.7527,30.7624,30.7237,30.7333,5100.0
2013-01-22 11:40:00,31.71,31.74,31.71,31.74,600.0,30.7237,30.7527,30.7237,30.7527,600.0
2013-01-22 11:45:00,31.74,31.74,31.74,31.74,1800.0,30.7527,30.7527,30.7527,30.7527,1800.0
2013-01-22 11:50:00,31.78,31.83,31.76,31.83,27300.0,30.7915,30.8399,30.7721,30.8399,27300.0
2013-01-22 11:55:00,31.82,31.83,31.82,31.83,2100.0,30.8302,30.8399,30.8302,30.8399,2100.0
2013-01-22 12:00:00,31.85,31.86,31.85,31.86,900.0,30.8593,30.869,30.8593,30.869,900.0
2013-01-22 12:05:00,31.85,31.85,31.85,31.85,300.0,30.8593,30.8593,30.8593,30.8593,300.0
2013-01-22 12:10:00,31.86,31.86,31.85,31.86,1500.0,30.869,30.869,30.8593,30.869,1500.0
2013-01-22 12:15:00,31.87,31.88,31.87,31.88,7500.0,30.8787,30.8884,30.8787,30.8884,7500.0
2013-01-22 12:20:00,31.87,31.87,31.87,31.87,2700.0,30.8787,30.8787,30.8787,30.8787,2700.0
2013-01-22 12:25:00,31.85,31.86,31.85,31.85,2700.0,30.8593,30.869,30.8593,30.8593,2700.0
2013-01-22 12:30:00,31.84,31.84,31.84,31.84,300.0,30.8496,30.8496,30.8496,30.8496,300.0
2013-01-22 12:35:00,31.85,31.85,31.84,31.85,33300.0,30.8593,30.8593,30.8496,30.8593,33300.0
2013-01-22 12:40:00,31.85,31.86,31.85,31.86,600.0,30.8593,30.869,30.8593,30.869,600.0
2013-01-22 12:45:00,31.84,31.85,31.83,31.83,37800.0,30.8496,30.8593,30.8399,30.8399,37800.0
2013-01-22 12:50:00,31.81,31.81,31.81,31.81,300.0,30.8205,30.8205,30.8205,30.8205,300.0
2013-01-22 12:55:00,31.82,31.82,31.79,31.8,7800.0,30.8302,30.8302,30.8012,30.8109,7800.0
2013-01-22 13:00:00,31.8,31.81,31.79,31.81,27900.0,30.8109,30.8205,30.8012,30.8205,27900.0
2013-01-22 13:05:00,31.82,31.82,31.82,31.82,300.0,30.8302,30.8302,30.8302,30.8302,300.0
2013-01-22 13:10:00,31.82,31.82,31.82,31.82,300.0,30.8302,30.8302,30.8302,30.8302,300.0
2013-01-22 13:15:00,31.82,31.83,31.81,31.83,1200.0,30.8302,30.8399,30.8205,30.8399,1200.0
2013-01-22 13:20:00,31.83,31.84,31.81,31.81,2400.0,30.8399,30.8496,30.8205,30.8205,2400.0
2013-01-22 13:25:00,31.8,31.8,31.8,31.8,900.0,30.8109,30.8109,30.8109,30.8109,900.0
2013-01-22 13:30:00,31.8,31.8,31.8,31.8,0.0,30.8109,30.8109,30.8109,30.8109,0.0
2013-01-22 13:35:00,31.8,31.8,31.79,31.79,4500.0,30.8109,30.8109,30.8012,30.8012,4500.0
2013-01-22 13:40:00,31.81,31.84,31.8,31.84,3600.0,30.8205,30.8496,30.8109,30.8496,3600.0
2013-01-22 13:45:00,31.84,31.84,31.84,31.84,0.0,30.8496,30.8496,30.8496,30.8496,0.0
2013-01-22 13:50:00,31.81,31.83,31.81,31.82,2400.0,30.8205,30.8399,30.8205,30.8302,2400.0
2013-01-22 13:55:00,31.82,31.82,31.8,31.8,2100.0,30.8302,30.8302,30.8109,30.8109,2100.0
2013-01-22 14:00:00,31.8,31.8,31.79,31.79,1500.0,30.8109,30.8109,30.8012,30.8012,1500.0
2013-01-22 14:05:00,31.78,31.78,31.78,31.78,300.0,30.7915,30.7915,30.7915,30.7915,300.0
2013-01-22 14:10:00,31.78,31.78,31.78,31.78,0.0,30.7915,30.7915,30.7915,30.7915,0.0
2013-01-22 14:15:00,31.79,31.79,31.77,31.77,2100.0,30.8012,30.8012,30.7818,30.7818,2100.0
2013-01-22 14:20:00,31.77,31.77,31.77,31.77,0.0,30.7818,30.7818,30.7818,30.7818,0.0
2013-01-22 14:25:00,31.79,31.8,31.79,31.8,900.0,30.8012,30.8109,30.8012,30.8109,900.0
2013-01-22 14:30:00,31.81,31.81,31.81,31.81,600.0,30.8205,30.8205,30.8205,30.8205,600.0
2013-01-22 14:35:00,31.82,31.83,31.81,31.83,1200.0,30.8302,30.8399,30.8205,30.8399,1200.0
2013-01-22 14:40:00,31.84,31.84,31.83,31.83,600.0,30.8496,30.8496,30.8399,30.8399,600.0
2013-01-22 14:45:00,31.83,31.86,31.83,31.86,1200.0,30.8399,30.869,30.8399,30.869,1200.0
2013-01-22 14:50:00,31.87,31.88,31.85,31.88,9300.0,30.8787,30.8884,30.8593,30.8884,9300.0
2013-01-22 14:55:00,31.87,31.87,31.86,31.86,2100.0,30.8787,30.8787,30.869,30.869,2100.0
2013-01-22 15:00:00,31.86,31.86,31.85,31.85,1200.0,30.869,30.869,30.8593,30.8593,1200.0
2013-01-22 15:05:00,31.87,31.87,31.83,31.83,2400.0,30.8787,30.8787,30.8399,30.8399,2400.0
2013-01-22 15:10:00,31.83,31.84,31.82,31.84,1200.0,30.8399,30.8496,30.8302,30.8496,1200.0
2013-01-22 15:15:00,31.83,31.83,31.83,31.83,300.0,30.8399,30.8399,30.8399,30.8399,300.0
2013-01-22 15:20:00,31.84,31.84,31.83,31.83,2400.0,30.8496,30.8496,30.8399,30.8399,2400.0
2013-01-22 15:25:00,31.84,31.84,31.83,31.83,3000.0,30.8496,30.8496,30.8399,30.8399,3000.0
2013-01-22 15:30:00,31.85,31.85,31.84,31.84,600.0,30.8593,30.8593,30.8496,30.8496,600.0
2013-01-22 15:35:00,31.84,31.86,31.83,31.84,2400.0,30.8496,30.869,30.8399,30.8496,2400.0
2013-01-22 15:40:00,31.87,31.88,31.87,31.87,8100.0,30.8787,30.8884,30.8787,30.8787,8100.0
2013-01-22 15:45:00,31.87,31.88,31.85,31.88,2700.0,30.8787,30.8884,30.8593,30.8884,2700.0
2013-01-22 15:50:00,31.88,31.94,31.88,31.93,6600.0,30.8884,30.9465,30.8884,30.9368,6600.0
2013-01-22 15:55:00,31.94,31.96,31.91,31.96,16500.0,30.9465,30.9659,30.9174,30.9659,16500.0
2013-01-23 09:30:00,31.99,31.99,31.97,31.98,20100.0,30.9949,30.9949,30.9756,30.9853,20100.0
2013-01-23 09:35:00,31.98,31.98,31.91,31.94,16500.0,30.9853,30.9853,30.9174,30.9465,16500.0
2013-01-23 09:40:00,31.96,31.96,31.93,31.93,1800.0,30.9659,30.9659,30.9368,30.9368,1800.0
2013-01-23 09:45:00,31.94,31.94,31.94,31.94,600.0,30.9465,30.9465,30.9465,30.9465,600.0
2013-01-23 09:50:00,31.93,31.97,31.93,31.94,51300.0,30.9368,30.9756,30.9368,30.9465,51300.0
2013-01-23 09:55:00,31.93,31.95,31.92,31.95,2100.0,30.9368,30.9562,30.9271,30.9562,2100.0
2013-01-23 10:00:00,31.95,31.95,31.92,31.92,1500.0,30.9562,30.9562,30.9271,30.9271,1500.0
2013-01-23 10:05:00,31.89,31.89,31.86,31.86,5700.0,30.8981,30.8981,30.869,30.869,5700.0
2013-01-23 10:10:00,31.86,31.86,31.86,31.86,0.0,30.869,30.869,30.869,30.869,0.0
2013-01-23 10:15:00,31.85,31.85,31.85,31.85,4800.0,30.8593,30.8593,30.8593,30.8593,4800.0
2013-01-23 10:20:00,31.85,31.85,31.85,31.85,0.0,30.8593,30.8593,30.8593,30.8593,0.0
2013-01-23 10:25:00,31.85,31.85,31.85,31.85,0.0,30.8593,30.8593,30.8593,30.8593,0.0
2013-01-23 10:30:00,31.85,31.87,31.85,31.85,6900.0,30.8593,30.8787,30.8593,30.8593,6900.0
2013-01-23 10:35:00,31.86,31.86,31.86,31.86,300.0,30.869,30.869,30.869,30.869,300.0
2013-01-23 10:40:00,31.85,31.86,31.85,31.85,5100.0,30.8593,30.869,30.8593,30.8593,5100.0
2013-01-23 10:45:00,31.84,31.84,31.83,31.83,1200.0,30.8496,30.8496,30.8399,30.8399,1200.0
2013-01-23 10:50:00,31.8,31.8,31.79,31.79,600.0,30.8109,30.8109,30.8012,30.8012,600.0
2013-01-23 10:55:00,31.76,31.78,31.71,31.72,39900.0,30.7721,30.7915,30.7237,30.7333,39900.0
2013-01-23 11:00:00,31.72,31.72,31.72,31.72,0.0,30.7333,30.7333,30.7333,30.7333,0.0
2013-01-23 11:05:00,31.74,31.75,31.74,31.75,1200.0,30.7527,30.7624,30.7527,30.7624,1200.0
2013-01-23 11:10:00,31.75,31.75,31.75,31.75,0.0,30.7624,30.7624,30.7624,30.7624,0.0
2013-01-23 11:15:00,31.75,31.75,31.75,31.75,0.0,30.7624,30.7624,30.7624,30.7624,0.0
2013-01-23 11:20:00,31.77,31.77,31.76,31.76,3000.0,30.7818,30.7818,30.7721,30.7721,3000.0
2013-01-23 11:25:00,31.75,31.75,31.74,31.74,1200.0,30.7624,30.7624,30.7527,30.7527,1200.0
2013-01-23 11:30:00,31.71,31.74,31.71,31.74,900.0,30.7237,30.7527,30.7237,30.7527,900.0
2013-01-23 11:35:00,31.74,31.74,31.74,31.74,300.0,30.7527,30.7527,30.7527,30.7527,300.0
2013-01-23 11:40:00,31.75,31.76,31.75,31.75,2700.0,30.7624,30.7721,30.7624,30.7624,2700.0
2013-01-23 11:45:00,31.75,31.75,31.74,31.75,3300.0,30.7624,30.7624,30.7527,30.7624,3300.0
2013-01-23 11:50:00,31.75,31.75,31.73,31.73,2700.0,30.7624,30.7624,30.743,30.743,2700.0
2013-01-23 11:55:00,31.73,31.74,31.73,31.74,1800.0,30.743,30.7527,30.743,30.7527,1800.0
2013-01-23 12:00:00,31.72,31.72,31.72,31.72,3900.0,30.7333,30.7333,30.7333,30.7333,3900.0
2013-01-23 12:05:00,31.76,31.76,31.76,31.76,300.0,30.7721,30.7721,30.7721,30.7721,300.0
2013-01-23 12:10:00,31.74,31.75,31.74,31.75,900.0,30.7527,30.7624,30.7527,30.7624,900.0
2013-01-23 12:15:00,31.76,31.76,31.73,31.73,1800.0,30.7721,30.7721,30.743,30.743,1800.0
2013-01-23 12:20:00,31.73,31.74,31.72,31.72,16500.0,30.743,30.7527,30.7333,30.7333,16500.0
2013-01-23 12:25:00,31.72,31.72,31.72,31.72,600.0,30.7333,30.7333,30.7333,30.7333,600.0
2013-01-23 12:30:00,31.72,31.72,31.72,31.72,300.0,30.7333,30.7333,30.7333,30.7333,300.0
2013-01-23 12:35:00,31.72,31.72,31.72,31.72,0.0,30.7333,30.7333,30.7333,30.7333,0.0
2013-01-23 12:40:00,31.7,31.7,31.7,31.7,1200.0,30.714,30.714,30.714,30.714,1200.0
2013-01-23 12:45:00,31.7,31.7,31.7,31.7,600.0,30.714,30.714,30.714,30.714,600.0
2013-01-23 12:50:00,31.7,31.7,31.7,31.7,0.0,30.714,30.714,30.714,30.714,0.0
2013-01-23 12:55:00,31.71,31.71,31.71,31.71,900.0,30.7237,30.7237,30.7237,30.7237,900.0
2013-01-23 13:00:00,31.7,31.7,31.7,31.7,300.0,30.714,30.714,30.714,30.714,300.0
2013-01-23 13:05:00,31.7,31.7,31.69,31.69,2700.0,30.714,30.714,30.7043,30.7043,2700.0
2013-01-23 13:10:00,31.69,31.71,31.68,31.69,2400.0,30.7043,30.7237,30.6946,30.7043,2400.0
2013-01-23 13:15:00,31.69,31.69,31.69,31.69,0.0,30.7043,30.7043,30.7043,30.7043,0.0
2013-01-23 13:20:00,31.71,31.76,31.71,31.76,3600.0,30.7237,30.7721,30.7237,30.7721,3600.0
2013-01-23 13:25:00,31.77,31.77,31.76,31.77,4800.0,30.7818,30.7818,30.7721,30.7818,4800.0
2013-01-23 13:30:00,31.75,31.76,31.75,31.76,30900.0,30.7624,30.7721,30.7624,30.7721,30900.0
2013-01-23 13:35:00,31.75,31.75,31.73,31.73,600.0,30.7624,30.7624,30.743,30.743,600.0
2013-01-23 13:40:00,31.74,31.74,31.73,31.73,900.0,30.7527,30.7527,30.743,30.743,900.0
2013-01-23 13:45:00,31.75,31.75,31.74,31.74,4200.0,30.7624,30.7624,30.7527,30.7527,4200.0
2013-01-23 13:50:00,31.73,31.73,31.73,31.73,600.0,30.743,30.743,30.743,30.743,600.0
2013-01-23 13:55:00,31.72,31.73,31.72,31.73,1800.0,30.7333,30.743,30.7333,30.743,1800.0
2013-01-23 14:00:00,31.72,31.72,31.72,31.72,900.0,30.7333,30.7333,30.7333,30.7333,900.0
2013-01-23 14:05:00,31.73,31.73,31.71,31.71,3300.0,30.743,30.743,30.7237,30.7237,3300.0
2013-01-23 14:10:00,31.7,31.7,31.7,31.7,900.0,30.714,30.714,30.714,30.714,900.0
2013-01-23 14:15:00,31.7,31.7,31.7,31.7,300.0,30.714,30.714,30.714,30.714,300.0
2013-01-23 14:20:00,31.7,31.7,31.7,31.7,0.0,30.714,30.714,30.714,30.714,0.0
2013-01-23 14:25:00,31.68,31.68,31.67,31.67,7200.0,30.6946,30.6946,30.6849,30.6849,7200.0
2013-01-23 14:30:00,31.69,31.69,31.69,31.69,8700.0,30.7043,30.7043,30.7043,30.7043,8700.0
2013-01-23 14:35:00,31.69,31.69,31.69,31.69,900.0,30.7043,30.7043,30.7043,30.7043,900.0
2013-01-23 14:40:00,31.69,31.73,31.69,31.72,1800.0,30.7043,30.743,30.7043,30.7333,1800.0
2013-01-23 14:45:00,31.73,31.73,31.72,31.72,15000.0,30.743,30.743,30.7333,30.7333,15000.0
2013-01-23 14:50:00,31.71,31.71,31.69,31.69,4500.0,30.7237,30.7237,30.7043,30.7043,4500.0
2013-01-23 14:55:00,31.69,31.69,31.64,31.64,36600.0,30.7043,30.7043,30.6558,30.6558,36600.0
2013-01-23 15:00:00,31.66,31.68,31.64,31.68,21900.0,30.6752,30.6946,30.6558,30.6946,21900.0
2013-01-23 15:05:00,31.67,31.68,31.65,31.65,7200.0,30.6849,30.6946,30.6655,30.6655,7200.0
2013-01-23 15:10:00,31.66,31.68,31.66,31.66,19800.0,30.6752,30.6946,30.6752,30.6752,19800.0
2013-01-23 15:15:00,31.65,31.65,31.63,31.64,6900.0,30.6655,30.6655,30.6461,30.6558,6900.0
2013-01-23 15:20:00,31.66,31.67,31.63,31.63,17100.0,30.6752,30.6849,30.6461,30.6461,17100.0
2013-01-23 15:25:00,31.64,31.64,31.62,31.62,4200.0,30.6558,30.6558,30.6365,30.6365,4200.0
2013-01-23 15:30:00,31.62,31.63,31.62,31.62,7500.0,30.6365,30.6461,30.6365,30.6365,7500.0
2013-01-23 15:35:00,31.61,31.61,31.61,31.61,4800.0,30.6268,30.6268,30.6268,30.6268,4800.0
2013-01-23 15:40:00,31.62,31.62,31.61,31.62,6600.0,30.6365,30.6365,30.6268,30.6365,6600.0
2013-01-23 15:45:00,31.63,31.63,31.6,31.61,3000.0,30.6461,30.6461,30.6171,30.6268,3000.0
2013-01-23 15:50:00,31.62,31.62,31.61,31.61,20400.0,30.6365,30.6365,30.6268,30.6268,20400.0
2013-01-23 15:55:00,31.61,31.61,31.58,31.6,16800.0,30.6268,30.6268,30.5977,30.6171,16800.0
2013-01-24 09:30:00,31.55,31.69,31.55,31.69,1800.0,30.5686,30.7043,30.5686,30.7043,1800.0
2013-01-24 09:35:00,31.67,31.67,31.67,31.67,300.0,30.6849,30.6849,30.6849,30.6849,300.0
2013-01-24 09:40:00,31.71,31.77,31.71,31.77,600.0,30.7237,30.7818,30.7237,30.7818,600.0
2013-01-24 09:45:00,31.85,31.85,31.82,31.85,2400.0,30.8593,30.8593,30.8302,30.8593,2400.0
2013-01-24 09:50:00,31.86,31.87,31.85,31.87,2100.0,30.869,30.8787,30.8593,30.8787,2100.0
2013-01-24 09:55:00,31.89,31.89,31.87,31.87,1500.0,30.8981,30.8981,30.8787,30.8787,1500.0
2013-01-24 10:00:00,31.92,31.98,31.92,31.98,2400.0,30.9271,30.9853,30.9271,30.9853,2400.0
2013-01-24 10:05:00,32.0,32.07,32.0,32.04,51900.0,31.0046,31.0725,31.0046,31.0434,51900.0
2013-01-24 10:10:00,32.04,32.06,32.04,32.04,4200.0,31.0434,31.0628,31.0434,31.0434,4200.0
2013-01-24 10:15:00,32.06,32.06,32.05,32.06,4200.0,31.0628,31.0628,31.0531,31.0628,4200.0
2013-01-24 10:20:00,32.06,32.07,32.02,32.02,5100.0,31.0628,31.0725,31.024,31.024,5100.0
2013-01-24 10:25:00,32.04,32.04,32.0,32.0,900.0,31.0434,31.0434,31.0046,31.0046,900.0
2013-01-24 10:30:00,31.99,32.0,31.98,31.98,32700.0,30.9949,31.0046,30.9853,30.9853,32700.0
2013-01-24 10:35:00,31.97,31.97,31.95,31.97,7800.0,30.9756,30.9756,30.9562,30.9756,7800.0
2013-01-24 10:40:00,31.95,31.96,31.92,31.96,18000.0,30.9562,30.9659,30.9271,30.9659,18000.0
2013-01-24 10:45:00,31.96,32.0,31.95,31.98,5100.0,30.9659,31.0046,30.9562,30.9853,5100.0
2013-01-24 10:50:00,31.99,32.01,31.99,31.99,1200.0,30.9949,31.0143,30.9949,30.9949,1200.0
2013-01-24 10:55:00,31.97,31.97,31.96,31.96,1800.0,30.9756,30.9756,30.9659,30.9659,1800.0
2013-01-24 11:00:00,31.97,32.02,31.97,32.01,6900.0,30.9756,31.024,30.9756,31.0143,6900.0
2013-01-24 11:05:00,32.02,32.02,32.01,32.02,8700.0,31.024,31.024,31.0143,31.024,8700.0
2013-01-24 11:10:00,32.02,32.03,32.02,32.03,3000.0,31.024,31.0337,31.024,31.0337,3000.0
2013-01-24 11:15:00,32.02,32.02,31.98,31.98,4200.0,31.024,31.024,30.9853,30.9853,4200.0
2013-01-24 11:20:00,31.99,31.99,31.98,31.98,600.0,30.9949,30.9949,30.9853,30.9853,600.0
2013-01-24 11:25:00,32.01,32.01,32.01,32.01,12000.0,31.0143,31.0143,31.0143,31.0143,12000.0
2013-01-24 11:30:00,32.0,32.01,31.99,32.01,900.0,31.0046,31.0143,30.9949,31.0143,900.0
2013-01-24 11:35:00,32.0,32.0,32.0,32.0,1800.0,31.0046,31.0046,31.0046,31.0046,1800.0
2013-01-24 11:40:00,32.01,32.02,32.0,32.0,3600.0,31.0143,31.024,31.0046,31.0046,3600.0
2013-01-24 11:45:00,32.0,32.0,31.99,31.99,900.0,31.0046,31.0046,30.9949,30.9949,900.0
2013-01-24 11:50:00,31.99,31.99,31.98,31.98,600.0,30.9949,30.9949,30.9853,30.9853,600.0
2013-01-24 11:55:00,31.97,31.97,31.96,31.96,900.0,30.9756,30.9756,30.9659,30.9659,900.0
2013-01-24 12:00:00,31.93,31.93,31.93,31.93,5400.0,30.9368,30.9368,30.9368,30.9368,5400.0
2013-01-24 12:05:00,31.93,31.93,31.93,31.93,300.0,30.9368,30.9368,30.9368,30.9368,300.0
2013-01-24 12:10:00,31.91,31.91,31.9,31.9,600.0,30.9174,30.9174,30.9077,30.9077,600.0
2013-01-24 12:15:00,31.85,31.85,31.85,31.85,1500.0,30.8593,30.8593,30.8593,30.8593,1500.0
2013-01-24 12:20:00,31.85,31.86,31.84,31.85,3000.0,30.8593,30.869,30.8496,30.8593,3000.0
2013-01-24 12:25:00,31.85,31.85,31.85,31.85,0.0,30.8593,30.8593,30.8593,30.8593,0.0
2013-01-24 12:30:00,31.85,31.85,31.85,31.85,0.0,30.8593,30.8593,30.8593,30.8593,0.0
2013-01-24 12:35:00,31.77,31.77,31.77,31.77,2700.0,30.7818,30.7818,30.7818,30.7818,2700.0
2013-01-24 12:40:00,31.77,31.77,31.77,31.77,0.0,30.7818,30.7818,30.7818,30.7818,0.0
2013-01-24 12:45:00,31.76,31.79,31.76,31.79,1800.0,30.7721,30.8012,30.7721,30.8012,1800.0
2013-01-24 12:50:00,31.76,31.76,31.76,31.76,300.0,30.7721,30.7721,30.7721,30.7721,300.0
2013-01-24 12:55:00,31.75,31.75,31.75,31.75,1800.0,30.7624,30.7624,30.7624,30.7624,1800.0
2013-01-24 13:00:00,31.74,31.74,31.74,31.74,300.0,30.7527,30.7527,30.7527,30.7527,300.0
2013-01-24 13:05:00,31.71,31.71,31.71,31.71,300.0,30.7237,30.7237,30.7237,30.7237,300.0
2013-01-24 13:10:00,31.74,31.74,31.72,31.72,900.0,30.7527,30.7527,30.7333,30.7333,900.0
2013-01-24 13:15:00,31.72,31.72,31.68,31.7,1800.0,30.7333,30.7333,30.6946,30.714,1800.0
2013-01-24 13:20:00,31.71,31.74,31.71,31.74,600.0,30.7237,30.7527,30.7237,30.7527,600.0
2013-01-24 13:25:00,31.74,31.74,31.74,31.74,0.0,30.7527,30.7527,30.7527,30.7527,0.0
2013-01-24 13:30:00,31.73,31.73,31.73,31.73,2100.0,30.743,30.743,30.743,30.743,2100.0
2013-01-24 13:35:00,31.72,31.72,31.72,31.72,900.0,30.7333,30.7333,30.7333,30.7333,900.0
2013-01-24 13:40:00,31.72,31.72,31.72,31.72,0.0,30.7333,30.7333,30.7333,30.7333,0.0
2013-01-24 13:45:00,31.67,31.67,31.61,31.61,1500.0,30.6849,30.6849,30.6268,30.6268,1500.0
2013-01-24 13:50:00,31.6,31.6,31.59,31.6,5400.0,30.6171,30.6171,30.6074,30.6171,5400.0
2013-01-24 13:55:00,31.59,31.59,31.57,31.57,9300.0,30.6074,30.6074,30.588,30.588,9300.0
2013-01-24 14:00:00,31.54,31.54,31.51,31.51,3000.0,30.5589,30.5589,30.5299,30.5299,3000.0
2013-01-24 14:05:00,31.52,31.54,31.52,31.53,1200.0,30.5396,30.5589,30.5396,30.5492,1200.0
2013-01-24 14:10:00,31.54,31.54,31.54,31.54,300.0,30.5589,30.5589,30.5589,30.5589,300.0
2013-01-24 14:15:00,31.54,31.54,31.54,31.54,0.0,30.5589,30.5589,30.5589,30.5589,0.0
2013-01-24 14:20:00,31.53,31.53,31.52,31.53,7200.0,30.5492,30.5492,30.5396,30.5492,7200.0
2013-01-24 14:25:00,31.53,31.54,31.53,31.54,600.0,30.5492,30.5589,30.5492,30.5589,600.0
2013-01-24 14:30:00,31.54,31.56,31.54,31.56,1800.0,30.5589,30.5783,30.5589,30.5783,1800.0
2013-01-24 14:35:00,31.54,31.54,31.54,31.54,600.0,30.5589,30.5589,30.5589,30.5589,600.0
2013-01-24 14:40:00,31.56,31.57,31.56,31.57,600.0,30.5783,30.588,30.5783,30.588,600.0
2013-01-24 14:45:00,31.59,31.59,31.57,31.57,1200.0,30.6074,30.6074,30.588,30.588,1200.0
2013-01-24 14:50:00,31.58,31.58,31.57,31.58,2400.0,30.5977,30.5977,30.588,30.5977,2400.0
2013-01-24 14:55:00,31.56,31.56,31.56,31.56,300.0,30.5783,30.5783,30.5783,30.5783,300.0
2013-01-24 15:00:00,31.57,31.58,31.56,31.58,3900.0,30.588,30.5977,30.5783,30.5977,3900.0
2013-01-24 15:05:00,31.59,31.61,31.59,31.61,1800.0,30.6074,30.6268,30.6074,30.6268,1800.0
2013-01-24 15:10:00,31.64,31.66,31.64,31.66,1800.0,30.6558,30.6752,30.6558,30.6752,1800.0
2013-01-24 15:15:00,31.67,31.67,31.66,31.66,1800.0,30.6849,30.6849,30.6752,30.6752,1800.0
2013-01-24 15:20:00,31.67,31.67,31.67,31.67,600.0,30.6849,30.6849,30.6849,30.6849,600.0
2013-01-24 15:25:00,31.67,31.67,31.66,31.66,1500.0,30.6849,30.6849,30.6752,30.6752,1500.0
2013-01-24 15:30:00,31.66,31.66,31.66,31.66,300.0,30.6752,30.6752,30.6752,30.6752,300.0
2013-01-24 15:35:00,31.7,31.73,31.7,31.73,2400.0,30.714,30.743,30.714,30.743,2400.0
2013-01-24 15:40:00,31.72,31.73,31.71,31.73,1800.0,30.7333,30.743,30.7237,30.743,1800.0
2013-01-24 15:45:00,31.73,31.73,31.7,31.7,1500.0,30.743,30.743,30.714,30.714,1500.0
2013-01-24 15:50:00,31.71,31.71,31.68,31.68,13500.0,30.7237,30.7237,30.6946,30.6946,13500.0
2013-01-24 15:55:00,31.68,31.7,31.68,31.7,3300.0,30.6946,30.714,30.6946,30.714,3300.0
2013-01-25 09:30:00,31.86,31.89,31.85,31.85,9900.0,30.869,30.8981,30.8593,30.8593,9900.0
2013-01-25 09:35:00,31.86,31.86,31.82,31.82,2700.0,30.869,30.869,30.8302,30.8302,2700.0
2013-01-25 09:40:00,31.79,31.79,31.77,31.77,1500.0,30.8012,30.8012,30.7818,30.7818,1500.0
2013-01-25 09:45:00,31.8,31.8,31.77,31.77,1500.0,30.8109,30.8109,30.7818,30.7818,1500.0
2013-01-25 09:50:00,31.77,31.77,31.77,31.77,0.0,30.7818,30.7818,30.7818,30.7818,0.0
2013-01-25 09:55:00,31.8,31.8,31.8,31.8,600.0,30.8109,30.8109,30.8109,30.8109,600.0
2013-01-25 10:00:00,31.77,31.77,31.76,31.77,900.0,30.7818,30.7818,30.7721,30.7818,900.0
2013-01-25 10:05:00,31.85,31.87,31.85,31.87,3300.0,30.8593,30.8787,30.8593,30.8787,3300.0
2013-01-25 10:10:00,31.89,31.9,31.89,31.89,1800.0,30.8981,30.9077,30.8981,30.8981,1800.0
2013-01-25 10:15:00,31.84,31.87,31.84,31.85,1500.0,30.8496,30.8787,30.8496,30.8593,1500.0
2013-01-25 10:20:00,31.81,31.81,31.8,31.8,2700.0,30.8205,30.8205,30.8109,30.8109,2700.0
2013-01-25 10:25:00,31.8,31.8,31.73,31.73,5400.0,30.8109,30.8109,30.743,30.743,5400.0
2013-01-25 10:30:00,31.72,31.73,31.72,31.73,30900.0,30.7333,30.743,30.7333,30.743,30900.0
2013-01-25 10:35:00,31.73,31.73,31.73,31.73,300.0,30.743,30.743,30.743,30.743,300.0
2013-01-25 10:40:00,31.71,31.75,31.71,31.75,900.0,30.7237,30.7624,30.7237,30.7624,900.0
2013-01-25 10:45:00,31.72,31.76,31.72,31.76,1200.0,30.7333,30.7721,30.7333,30.7721,1200.0
2013-01-25 10:50:00,31.75,31.76,31.74,31.74,4200.0,30.7624,30.7721,30.7527,30.7527,4200.0
2013-01-25 10:55:00,31.76,31.78,31.76,31.78,4800.0,30.7721,30.7915,30.7721,30.7915,4800.0
2013-01-25 11:00:00,31.79,31.84,31.77,31.84,2400.0,30.8012,30.8496,30.7818,30.8496,2400.0
2013-01-25 11:05:00,31.8,31.82,31.8,31.8,3600.0,30.8109,30.8302,30.8109,30.8109,3600.0
2013-01-25 11:10:00,31.82,31.82,31.82,31.82,3000.0,30.8302,30.8302,30.8302,30.8302,3000.0
2013-01-25 11:15:00,31.84,31.84,31.84,31.84,900.0,30.8496,30.8496,30.8496,30.8496,900.0
2013-01-25 11:20:00,31.84,31.85,31.84,31.85,1200.0,30.8496,30.8593,30.8496,30.8593,1200.0
2013-01-25 11:25:00,31.86,31.87,31.86,31.87,2100.0,30.869,30.8787,30.869,30.8787,2100.0
2013-01-25 11:30:00,31.9,31.9,31.87,31.89,1200.0,30.9077,30.9077,30.8787,30.8981,1200.0
2013-01-25 11:35:00,31.89,31.92,31.89,31.92,1500.0,30.8981,30.9271,30.8981,30.9271,1500.0
2013-01-25 11:40:00,31.92,31.92,31.87,31.87,1200.0,30.9271,30.9271,30.8787,30.8787,1200.0
2013-01-25 11:45:00,31.85,31.88,31.85,31.88,2400.0,30.8593,30.8884,30.8593,30.8884,2400.0
2013-01-25 11:50:00,31.9,31.9,31.9,31.9,900.0,30.9077,30.9077,30.9077,30.9077,900.0
2013-01-25 11:55:00,31.9,31.9,31.87,31.89,2100.0,30.9077,30.9077,30.8787,30.8981,2100.0
2013-01-25 12:00:00,31.92,31.92,31.91,31.91,1800.0,30.9271,30.9271,30.9174,30.9174,1800.0
2013-01-25 12:05:00,31.93,31.97,31.93,31.97,3300.0,30.9368,30.9756,30.9368,30.9756,3300.0
2013-01-25 12:10:00,31.95,31.96,31.93,31.93,3000.0,30.9562,30.9659,30.9368,30.9368,3000.0
2013-01-25 12:15:00,31.94,31.97,31.94,31.97,4800.0,30.9465,30.9756,30.9465,30.9756,4800.0
2013-01-25 12:20:00,31.96,31.97,31.94,31.94,1500.0,30.9659,30.9756,30.9465,30.9465,1500.0
2013-01-25 12:25:00,31.92,31.93,31.89,31.89,3300.0,30.9271,30.9368,30.8981,30.8981,3300.0
2013-01-25 12:30:00,31.88,31.88,31.88,31.88,300.0,30.8884,30.8884,30.8884,30.8884,300.0
2013-01-25 12:35:00,31.88,31.88,31.88,31.88,0.0,30.8884,30.8884,30.8884,30.8884,0.0
2013-01-25 12:40:00,31.88,31.88,31.88,31.88,0.0,30.8884,30.8884,30.8884,30.8884,0.0
2013-01-25 12:45:00,31.89,31.89,31.88,31.88,1200.0,30.8981,30.8981,30.8884,30.8884,1200.0
2013-01-25 12:50:00,31.9,31.91,31.89,31.89,2700.0,30.9077,30.9174,30.8981,30.8981,2700.0
2013-01-25 12:55:00,31.88,31.88,31.88,31.88,1500.0,30.8884,30.8884,30.8884,30.8884,1500.0
2013-01-25 13:00:00,31.88,31.88,31.88,31.88,0.0,30.8884,30.8884,30.8884,30.8884,0.0
2013-01-25 13:05:00,31.86,31.88,31.86,31.88,2100.0,30.869,30.8884,30.869,30.8884,2100.0
2013-01-25 13:10:00,31.88,31.91,31.88,31.88,9900.0,30.8884,30.9174,30.8884,30.8884,9900.0
2013-01-25 13:15:00,31.9,31.9,31.87,31.88,1800.0,30.9077,30.9077,30.8787,30.8884,1800.0
2013-01-25 13:20:00,31.87,31.87,31.87,31.87,1200.0,30.8787,30.8787,30.8787,30.8787,1200.0
2013-01-25 13:25:00,31.87,31.88,31.87,31.88,1200.0,30.8787,30.8884,30.8787,30.8884,1200.0
2013-01-25 13:30:00,31.87,31.88,31.87,31.88,1200.0,30.8787,30.8884,30.8787,30.8884,1200.0
2013-01-25 13:35:00,31.88,31.89,31.87,31.87,8400.0,30.8884,30.8981,30.8787,30.8787,8400.0
2013-01-25 13:40:00,31.91,31.91,31.9,31.91,1500.0,30.9174,30.9174,30.9077,30.9174,1500.0
2013-01-25 13:45:00,31.93,31.93,31.93,31.93,300.0,30.9368,30.9368,30.9368,30.9368,300.0
2013-01-25 13:50:00,31.95,31.95,31.93,31.95,3000.0,30.9562,30.9562,30.9368,30.9562,3000.0
2013-01-25 13:55:00,31.95,31.95,31.95,31.95,0.0,30.9562,30.9562,30.9562,30.9562,0.0
2013-01-25 14:00:00,31.94,31.94,31.94,31.94,900.0,30.9465,30.9465,30.9465,30.9465,900.0
2013-01-25 14:05:00,31.97,31.97,31.97,31.97,600.0,30.9756,30.9756,30.9756,30.9756,600.0
2013-01-25 14:10:00,31.97,31.97,31.97,31.97,0.0,30.9756,30.9756,30.9756,30.9756,0.0
2013-01-25 14:15:00,31.98,31.98,31.95,31.97,2700.0,30.9853,30.9853,30.9562,30.9756,2700.0
2013-01-25 14:20:00,31.97,31.99,31.97,31.99,2700.0,30.9756,30.9949,30.9756,30.9949,2700.0
2013-01-25 14:25:00,31.99,31.99,31.99,31.99,0.0,30.9949,30.9949,30.9949,30.9949,0.0
2013-01-25 14:30:00,32.02,32.04,32.01,32.02,7200.0,31.024,31.0434,31.0143,31.024,7200.0
2013-01-25 14:35:00,32.01,32.03,32.0,32.0,3600.0,31.0143,31.0337,31.0046,31.0046,3600.0
2013-01-25 14:40:00,32.01,32.04,32.01,32.04,1800.0,31.0143,31.0434,31.0143,31.0434,1800.0
2013-01-25 14:45:00,32.03,32.05,32.03,32.05,1800.0,31.0337,31.0531,31.0337,31.0531,1800.0
2013-01-25 14:50:00,32.05,32.05,32.03,32.03,600.0,31.0531,31.0531,31.0337,31.0337,600.0
2013-01-25 14:55:00,32.01,32.02,31.99,32.01,2700.0,31.0143,31.024,30.9949,31.0143,2700.0
2013-01-25 15:00:00,32.02,32.06,32.02,32.06,7500.0,31.024,31.0628,31.024,31.0628,7500.0
2013-01-25 15:05:00,32.05,32.06,32.02,32.06,5100.0,31.0531,31.0628,31.024,31.0628,5100.0
2013-01-25 15:10:00,32.07,32.08,32.03,32.04,4200.0,31.0725,31.0821,31.0337,31.0434,4200.0
2013-01-25 15:15:00,32.03,32.07,32.02,32.07,2400.0,31.0337,31.0725,31.024,31.0725,2400.0
2013-01-25 15:20:00,32.08,32.08,32.07,32.08,19800.0,31.0821,31.0821,31.0725,31.0821,19800.0
2013-01-25 15:25:00,32.07,32.1,32.07,32.1,4200.0,31.0725,31.1015,31.0725,31.1015,4200.0
2013-01-25 15:30:00,32.11,32.11,32.1,32.11,7500.0,31.1112,31.1112,31.1015,31.1112,7500.0
2013-01-25 15:35:00,32.09,32.09,32.08,32.08,8400.0,31.0918,31.0918,31.0821,31.0821,8400.0
2013-01-25 15:40:00,32.08,32.08,32.05,32.07,17700.0,31.0821,31.0821,31.0531,31.0725,17700.0
2013-01-25 15:45:00,32.04,32.05,32.03,32.05,1200.0,31.0434,31.0531,31.0337,31.0531,1200.0
2013-01-25 15:50:00,32.05,32.08,32.04,32.08,3000.0,31.0531,31.0821,31.0434,31.0821,3000.0
2013-01-25 15:55:00,32.07,32.14,32.07,32.14,15600.0,31.0725,31.1403,31.0725,31.1403,15600.0
2013-01-28 09:30:00,32.23,32.26,32.16,32.16,15300.0,31.2275,31.2565,31.1597,31.1597,15300.0
2013-01-28 09:35:00,32.15,32.16,32.13,32.16,2700.0,31.15,31.1597,31.1306,31.1597,2700.0
2013-01-28 09:40:00,32.15,32.15,32.07,32.07,37200.0,31.15,31.15,31.0725,31.0725,37200.0
2013-01-28 09:45:00,32.06,32.09,32.05,32.09,23700.0,31.0628,31.0918,31.0531,31.0918,23700.0
2013-01-28 09:50:00,32.07,32.07,32.01,32.02,5700.0,31.0725,31.0725,31.0143,31.024,5700.0
2013-01-28 09:55:00,32.02,32.11,32.02,32.11,34800.0,31.024,31.1112,31.024,31.1112,34800.0
2013-01-28 10:00:00,32.1,32.15,32.1,32.15,12900.0,31.1015,31.15,31.1015,31.15,12900.0
2013-01-28 10:05:00,32.1,32.1,32.1,32.1,32700.0,31.1015,31.1015,31.1015,31.1015,32700.0
2013-01-28 10:10:00,32.1,32.1,32.06,32.06,129900.0,31.1015,31.1015,31.0628,31.0628,129900.0
2013-01-28 10:15:00,32.03,32.04,32.03,32.04,3000.0,31.0337,31.0434,31.0337,31.0434,3000.0
2013-01-28 10:20:00,32.05,32.06,32.05,32.06,1800.0,31.0531,31.0628,31.0531,31.0628,1800.0
2013-01-28 10:25:00,32.09,32.09,32.09,32.09,300.0,31.0918,31.0918,31.0918,31.0918,300.0
2013-01-28 10:30:00,32.1,32.11,32.1,32.1,23100.0,31.1015,31.1112,31.1015,31.1015,23100.0
2013-01-28 10:35:00,32.1,32.11,32.1,32.1,17400.0,31.1015,31.1112,31.1015,31.1015,17400.0
2013-01-28 10:40:00,32.1,32.11,32.09,32.1,147600.0,31.1015,31.1112,31.0918,31.1015,147600.0
2013-01-28 10:45:00,32.11,32.11,32.09,32.09,20700.0,31.1112,31.1112,31.0918,31.0918,20700.0
2013-01-28 10:50:00,32.09,32.09,32.04,32.04,7200.0,31.0918,31.0918,31.0434,31.0434,7200.0
2013-01-28 10:55:00,32.04,32.07,32.03,32.07,33600.0,31.0434,31.0725,31.0337,31.0725,33600.0
2013-01-28 11:00:00,32.08,32.11,32.07,32.08,32400.0,31.0821,31.1112,31.0725,31.0821,32400.0
2013-01-28 11:05:00,32.07,32.07,32.05,32.07,4800.0,31.0725,31.0725,31.0531,31.0725,4800.0
2013-01-28 11:10:00,32.04,32.04,32.03,32.03,900.0,31.0434,31.0434,31.0337,31.0337,900.0
2013-01-28 11:15:00,32.0,32.0,31.97,31.97,2100.0,31.0046,31.0046,30.9756,30.9756,2100.0
2013-01-28 11:20:00,31.99,31.99,31.98,31.98,5100.0,30.9949,30.9949,30.9853,30.9853,5100.0
2013-01-28 11:25:00,31.98,32.0,31.98,32.0,11100.0,30.9853,31.0046,30.9853,31.0046,11100.0
2013-01-28 11:30:00,32.02,32.02,32.01,32.02,1500.0,31.024,31.024,31.0143,31.024,1500.0
2013-01-28 11:35:00,32.0,32.02,32.0,32.02,600.0,31.0046,31.024,31.0046,31.024,600.0
2013-01-28 11:40:00,32.02,32.02,32.02,32.02,600.0,31.024,31.024,31.024,31.024,600.0
2013-01-28 11:45:00,32.03,32.03,32.03,32.03,12600.0,31.0337,31.0337,31.0337,31.0337,12600.0
2013-01-28 11:50:00,32.03,32.03,32.03,32.03,0.0,31.0337,31.0337,31.0337,31.0337,0.0
2013-01-28 11:55:00,32.07,32.07,32.07,32.07,300.0,31.0725,31.0725,31.0725,31.0725,300.0
2013-01-28 12:00:00,32.06,32.06,32.04,32.04,900.0,31.0628,31.0628,31.0434,31.0434,900.0
2013-01-28 12:05:00,32.06,32.06,32.06,32.06,81000.0,31.0628,31.0628,31.0628,31.0628,81000.0
2013-01-28 12:10:00,32.06,32.06,32.05,32.05,1200.0,31.0628,31.0628,31.0531,31.0531,1200.0
2013-01-28 12:15:00,32.06,32.06,32.06,32.06,600.0,31.0628,31.0628,31.0628,31.0628,600.0
2013-01-28 12:20:00,32.07,32.07,32.05,32.06,4200.0,31.0725,31.0725,31.0531,31.0628,4200.0
2013-01-28 12:25:00,32.06,32.06,32.06,32.06,600.0,31.0628,31.0628,31.0628,31.0628,600.0
2013-01-28 12:30:00,32.06,32.06,32.04,32.04,1200.0,31.0628,31.0628,31.0434,31.0434,1200.0
2013-01-28 12:35:00,32.04,32.05,32.04,32.05,900.0,31.0434,31.0531,31.0434,31.0531,900.0
2013-01-28 12:40:00,32.03,32.03,32.03,32.03,300.0,31.0337,31.0337,31.0337,31.0337,300.0
2013-01-28 12:45:00,32.05,32.05,32.05,32.05,300.0,31.0531,31.0531,31.0531,31.0531,300.0
2013-01-28 12:50:00,32.03,32.03,32.03,32.03,300.0,31.0337,31.0337,31.0337,31.0337,300.0
2013-01-28 12:55:00,32.03,32.03,32.03,32.03,300.0,31.0337,31.0337,31.0337,31.0337,300.0
2013-01-28 13:00:00,32.02,32.02,32.02,32.02,3000.0,31.024,31.024,31.024,31.024,3000.0
2013-01-28 13:05:00,32.02,32.02,31.97,31.97,1800.0,31.024,31.024,30.9756,30.9756,1800.0
2013-01-28 13:10:00,31.97,31.97,31.97,31.97,0.0,30.9756,30.9756,30.9756,30.9756,0.0
2013-01-28 13:15:00,31.97,31.97,31.97,31.97,0.0,30.9756,30.9756,30.9756,30.9756,0.0
2013-01-28 13:20:00,31.92,31.92,31.91,31.91,900.0,30.9271,30.9271,30.9174,30.9174,900.0
2013-01-28 13:25:00,31.93,31.93,31.93,31.93,300.0,30.9368,30.9368,30.9368,30.9368,300.0
2013-01-28 13:30:00,31.93,31.93,31.93,31.93,300.0,30.9368,30.9368,30.9368,30.9368,300.0
2013-01-28 13:35:00,31.97,31.97,31.95,31.95,600.0,30.9756,30.9756,30.9562,30.9562,600.0
2013-01-28 13:40:00,31.99,31.99,31.99,31.99,300.0,30.9949,30.9949,30.9949,30.9949,300.0
2013-01-28 13:45:00,31.98,31.98,31.96,31.96,1500.0,30.9853,30.9853,30.9659,30.9659,1500.0
2013-01-28 13:50:00,31.96,31.96,31.96,31.96,0.0,30.9659,30.9659,30.9659,30.9659,0.0
2013-01-28 13:55:00,31.96,31.98,31.96,31.97,900.0,30.9659,30.9853,30.9659,30.9756,900.0
2013-01-28 14:00:00,31.97,31.97,31.97,31.97,300.0,30.9756,30.9756,30.9756,30.9756,300.0
2013-01-28 14:05:00,31.97,31.97,31.97,31.97,0.0,30.9756,30.9756,30.9756,30.9756,0.0
2013-01-28 14:10:00,31.98,32.01,31.98,32.01,2100.0,30.9853,31.0143,30.9853,31.0143,2100.0
2013-01-28 14:15:00,32.03,32.03,32.03,32.03,300.0,31.0337,31.0337,31.0337,31.0337,300.0
2013-01-28 14:20:00,32.0,32.0,31.99,32.0,1200.0,31.0046,31.0046,30.9949,31.0046,1200.0
2013-01-28 14:25:00,32.0,32.0,32.0,32.0,0.0,31.0046,31.0046,31.0046,31.0046,0.0
2013-01-28 14:30:00,32.01,32.01,32.0,32.0,600.0,31.0143,31.0143,31.0046,31.0046,600.0
2013-01-28 14:35:00,32.0,32.0,32.0,32.0,300.0,31.0046,31.0046,31.0046,31.0046,300.0
2013-01-28 14:40:00,32.01,32.04,32.01,32.04,2400.0,31.0143,31.0434,31.0143,31.0434,2400.0
2013-01-28 14:45:00,32.03,32.03,32.03,32.03,900.0,31.0337,31.0337,31.0337,31.0337,900.0
2013-01-28 14:50:00,32.03,32.03,32.02,32.03,1200.0,31.0337,31.0337,31.024,31.0337,1200.0
2013-01-28 14:55:00,32.03,32.06,32.03,32.06,2700.0,31.0337,31.0628,31.0337,31.0628,2700.0
2013-01-28 15:00:00,32.06,32.09,32.06,32.09,3000.0,31.0628,31.0918,31.0628,31.0918,3000.0
2013-01-28 15:05:00,32.08,32.09,32.05,32.06,4500.0,31.0821,31.0918,31.0531,31.0628,4500.0
2013-01-28 15:10:00,32.06,32.06,32.06,32.06,0.0,31.0628,31.0628,31.0628,31.0628,0.0
2013-01-28 15:15:00,32.07,32.07,32.05,32.06,1500.0,31.0725,31.0725,31.0531,31.0628,1500.0
2013-01-28 15:20:00,32.06,32.06,31.97,31.98,2100.0,31.0628,31.0628,30.9756,30.9853,2100.0
2013-01-28 15:25:00,31.99,32.0,31.98,32.0,1500.0,30.9949,31.0046,30.9853,31.0046,1500.0
2013-01-28 15:30:00,32.0,32.0,32.0,32.0,300.0,31.0046,31.0046,31.0046,31.0046,300.0
2013-01-28 15:35:00,32.0,32.0,31.97,31.97,3000.0,31.0046,31.0046,30.9756,30.9756,3000.0
2013-01-28 15:40:00,31.96,31.98,31.96,31.98,2100.0,30.9659,30.9853,30.9659,30.9853,2100.0
2013-01-28 15:45:00,31.98,31.98,31.97,31.97,900.0,30.9853,30.9853,30.9756,30.9756,900.0
2013-01-28 15:50:00,31.97,31.97,31.95,31.95,900.0,30.9756,30.9756,30.9562,30.9562,900.0
2013-01-28 15:55:00,31.94,31.95,31.93,31.95,3300.0,30.9465,30.9562,30.9368,30.9562,3300.0
2013-01-29 09:30:00,32.02,32.03,31.98,31.98,4800.0,31.024,31.0337,30.9853,30.9853,4800.0
2013-01-29 09:35:00,31.94,31.94,31.94,31.94,300.0,30.9465,30.9465,30.9465,30.9465,300.0
2013-01-29 09:40:00,31.94,31.96,31.9,31.9,4500.0,30.9465,30.9659,30.9077,30.9077,4500.0
2013-01-29 09:45:00,31.9,31.9,31.9,31.9,0.0,30.9077,30.9077,30.9077,30.9077,0.0
2013-01-29 09:50:00,31.9,31.91,31.9,31.91,3000.0,30.9077,30.9174,30.9077,30.9174,3000.0
2013-01-29 09:55:00,31.88,31.88,31.85,31.85,4800.0,30.8884,30.8884,30.8593,30.8593,4800.0
2013-01-29 10:00:00,31.86,31.87,31.78,31.8,2400.0,30.869,30.8787,30.7915,30.8109,2400.0
2013-01-29 10:05:00,31.71,31.71,31.67,31.67,5100.0,30.7237,30.7237,30.6849,30.6849,5100.0
2013-01-29 10:10:00,31.71,31.71,31.71,31.71,1500.0,30.7237,30.7237,30.7237,30.7237,1500.0
2013-01-29 10:15:00,31.71,31.71,31.71,31.71,0.0,30.7237,30.7237,30.7237,30.7237,0.0
2013-01-29 10:20:00,31.77,31.77,31.77,31.77,300.0,30.7818,30.7818,30.7818,30.7818,300.0
2013-01-29 10:25:00,31.79,31.79,31.77,31.77,3600.0,30.8012,30.8012,30.7818,30.7818,3600.0
2013-01-29 10:30:00,31.78,31.8,31.78,31.8,600.0,30.7915,30.8109,30.7915,30.8109,600.0
2013-01-29 10:35:00,31.8,31.8,31.8,31.8,0.0,30.8109,30.8109,30.8109,30.8109,0.0
2013-01-29 10:40:00,31.73,31.81,31.73,31.81,4500.0,30.743,30.8205,30.743,30.8205,4500.0
2013-01-29 10:45:00,31.81,31.81,31.81,31.81,0.0,30.8205,30.8205,30.8205,30.8205,0.0
2013-01-29 10:50:00,31.8,31.83,31.8,31.83,1500.0,30.8109,30.8399,30.8109,30.8399,1500.0
2013-01-29 10:55:00,31.84,31.87,31.84,31.87,4200.0,30.8496,30.8787,30.8496,30.8787,4200.0
2013-01-29 11:00:00,31.87,31.87,31.87,31.87,0.0,30.8787,30.8787,30.8787,30.8787,0.0
2013-01-29 11:05:00,31.86,31.9,31.86,31.9,6300.0,30.869,30.9077,30.869,30.9077,6300.0
2013-01-29 11:10:00,31.85,31.85,31.85,31.85,900.0,30.8593,30.8593,30.8593,30.8593,900.0
2013-01-29 11:15:00,31.89,31.89,31.89,31.89,300.0,30.8981,30.8981,30.8981,30.8981,300.0
2013-01-29 11:20:00,31.89,31.93,31.89,31.93,1200.0,30.8981,30.9368,30.8981,30.9368,1200.0
2013-01-29 11:25:00,31.93,31.93,31.93,31.93,0.0,30.9368,30.9368,30.9368,30.9368,0.0
2013-01-29 11:30:00,31.93,31.93,31.93,31.93,0.0,30.9368,30.9368,30.9368,30.9368,0.0
2013-01-29 11:35:00,31.98,31.98,31.98,31.98,600.0,30.9853,30.9853,30.9853,30.9853,600.0
2013-01-29 11:40:00,31.98,31.98,31.98,31.98,0.0,30.9853,30.9853,30.9853,30.9853,0.0
2013-01-29 11:45:00,31.97,31.97,31.96,31.96,900.0,30.9756,30.9756,30.9659,30.9659,900.0
2013-01-29 11:50:00,31.97,31.97,31.96,31.96,3000.0,30.9756,30.9756,30.9659,30.9659,3000.0
2013-01-29 11:55:00,31.97,31.97,31.92,31.92,2100.0,30.9756,30.9756,30.9271,30.9271,2100.0
2013-01-29 12:00:00,31.92,31.92,31.92,31.92,0.0,30.9271,30.9271,30.9271,30.9271,0.0
2013-01-29 12:05:00,31.86,31.86,31.84,31.84,600.0,30.869,30.869,30.8496,30.8496,600.0
2013-01-29 12:10:00,31.84,31.84,31.84,31.84,0.0,30.8496,30.8496,30.8496,30.8496,0.0
2013-01-29 12:15:00,31.8,31.81,31.8,31.81,900.0,30.8109,30.8205,30.8109,30.8205,900.0
2013-01-29 12:20:00,31.78,31.78,31.78,31.78,300.0,30.7915,30.7915,30.7915,30.7915,300.0
2013-01-29 12:25:00,31.79,31.79,31.79,31.79,300.0,30.8012,30.8012,30.8012,30.8012,300.0
2013-01-29 12:30:00,31.78,31.78,31.77,31.77,600.0,30.7915,30.7915,30.7818,30.7818,600.0
2013-01-29 12:35:00,31.77,31.77,31.77,31.77,0.0,30.7818,30.7818,30.7818,30.7818,0.0
2013-01-29 12:40:00,31.84,31.86,31.84,31.86,600.0,30.8496,30.869,30.8496,30.869,600.0
2013-01-29 12:45:00,31.86,31.86,31.86,31.86,300.0,30.869,30.869,30.869,30.869,300.0
2013-01-29 12:50:00,31.87,31.89,31.87,31.89,1200.0,30.8787,30.8981,30.8787,30.8981,1200.0
2013-01-29 12:55:00,31.94,31.94,31.94,31.94,300.0,30.9465,30.9465,30.9465,30.9465,300.0
2013-01-29 13:00:00,31.92,31.92,31.92,31.92,900.0,30.9271,30.9271,30.9271,30.9271,900.0
2013-01-29 13:05:00,31.89,31.89,31.87,31.87,1200.0,30.8981,30.8981,30.8787,30.8787,1200.0
2013-01-29 13:10:00,31.88,31.88,31.88,31.88,600.0,30.8884,30.8884,30.8884,30.8884,600.0
2013-01-29 13:15:00,31.85,31.89,31.85,31.88,900.0,30.8593,30.8981,30.8593,30.8884,900.0
2013-01-29 13:20:00,31.88,31.88,31.88,31.88,0.0,30.8884,30.8884,30.8884,30.8884,0.0
2013-01-29 13:25:00,31.88,31.88,31.85,31.85,1800.0,30.8884,30.8884,30.8593,30.8593,1800.0
2013-01-29 13:30:00,31.88,31.91,31.88,31.91,1800.0,30.8884,30.9174,30.8884,30.9174,1800.0
2013-01-29 13:35:00,31.91,31.91,31.91,31.91,0.0,30.9174,30.9174,30.9174,30.9174,0.0
2013-01-29 13:40:00,31.91,31.91,31.91,31.91,0.0,30.9174,30.9174,30.9174,30.9174,0.0
2013-01-29 13:45:00,31.92,31.92,31.92,31.92,300.0,30.9271,30.9271,30.9271,30.9271,300.0
2013-01-29 13:50:00,31.92,31.92,31.92,31.92,0.0,30.9271,30.9271,30.9271,30.9271,0.0
2013-01-29 13:55:00,31.9,31.91,31.9,31.91,3300.0,30.9077,30.9174,30.9077,30.9174,3300.0
2013-01-29 14:00:00,31.89,31.9,31.89,31.9,1500.0,30.8981,30.9077,30.8981,30.9077,1500.0
2013-01-29 14:05:00,31.91,31.91,31.89,31.89,9600.0,30.9174,30.9174,30.8981,30.8981,9600.0
2013-01-29 14:10:00,31.87,31.87,31.86,31.86,1200.0,30.8787,30.8787,30.869,30.869,1200.0
2013-01-29 14:15:00,31.85,31.86,31.84,31.84,1800.0,30.8593,30.869,30.8496,30.8496,1800.0
2013-01-29 14:20:00,31.86,31.87,31.86,31.87,900.0,30.869,30.8787,30.869,30.8787,900.0
2013-01-29 14:25:00,31.86,31.86,31.86,31.86,300.0,30.869,30.869,30.869,30.869,300.0
2013-01-29 14:30:00,31.86,31.87,31.85,31.87,3600.0,30.869,30.8787,30.8593,30.8787,3600.0
2013-01-29 14:35:00,31.87,31.87,31.86,31.87,4500.0,30.8787,30.8787,30.869,30.8787,4500.0
2013-01-29 14:40:00,31.87,31.87,31.87,31.87,0.0,30.8787,30.8787,30.8787,30.8787,0.0
2013-01-29 14:45:00,31.87,31.88,31.87,31.88,1500.0,30.8787,30.8884,30.8787,30.8884,1500.0
2013-01-29 14:50:00,31.89,31.93,31.89,31.93,1800.0,30.8981,30.9368,30.8981,30.9368,1800.0
2013-01-29 14:55:00,31.94,31.95,31.94,31.94,900.0,30.9465,30.9562,30.9465,30.9465,900.0
2013-01-29 15:00:00,31.93,31.96,31.93,31.95,1800.0,30.9368,30.9659,30.9368,30.9562,1800.0
2013-01-29 15:05:00,31.92,31.92,31.91,31.91,16500.0,30.9271,30.9271,30.9174,30.9174,16500.0
2013-01-29 15:10:00,31.92,31.94,31.92,31.93,2100.0,30.9271,30.9465,30.9271,30.9368,2100.0
2013-01-29 15:15:00,31.92,31.92,31.91,31.91,900.0,30.9271,30.9271,30.9174,30.9174,900.0
2013-01-29 15:20:00,31.92,31.93,31.9,31.9,5100.0,30.9271,30.9368,30.9077,30.9077,5100.0
2013-01-29 15:25:00,31.93,31.93,31.92,31.92,1200.0,30.9368,30.9368,30.9271,30.9271,1200.0
2013-01-29 15:30:00,31.94,31.96,31.94,31.94,1200.0,30.9465,30.9659,30.9465,30.9465,1200.0
2013-01-29 15:35:00,31.96,31.96,31.94,31.96,8700.0,30.9659,30.9659,30.9465,30.9659,8700.0
2013-01-29 15:40:00,31.95,31.95,31.94,31.94,3600.0,30.9562,30.9562,30.9465,30.9465,3600.0
2013-01-29 15:45:00,31.93,31.93,31.92,31.92,3000.0,30.9368,30.9368,30.9271,30.9271,3000.0
2013-01-29 15:50:00,31.92,31.95,31.92,31.94,3300.0,30.9271,30.9562,30.9271,30.9465,3300.0
2013-01-29 15:55:00,31.94,31.97,31.94,31.96,12900.0,30.9465,30.9756,30.9465,30.9659,12900.0
2013-01-30 09:30:00,31.96,31.96,31.9,31.93,1500.0,30.9659,30.9659,30.9077,30.9368,1500.0
2013-01-30 09:35:00,31.96,31.99,31.92,31.99,10500.0,30.9659,30.9949,30.9271,30.9949,10500.0
2013-01-30 09:40:00,31.99,32.0,31.99,32.0,1500.0,30.9949,31.0046,30.9949,31.0046,1500.0
2013-01-30 09:45:00,32.0,32.0,32.0,32.0,600.0,31.0046,31.0046,31.0046,31.0046,600.0
2013-01-30 09:50:00,31.99,31.99,31.99,31.99,4500.0,30.9949,30.9949,30.9949,30.9949,4500.0
2013-01-30 09:55:00,32.02,32.07,31.99,31.99,1800.0,31.024,31.0725,30.9949,30.9949,1800.0
2013-01-30 10:00:00,32.0,32.0,31.96,31.96,1200.0,31.0046,31.0046,30.9659,30.9659,1200.0
2013-01-30 10:05:00,31.96,31.96,31.96,31.96,0.0,30.9659,30.9659,30.9659,30.9659,0.0
2013-01-30 10:10:00,31.89,31.94,31.89,31.94,6300.0,30.8981,30.9465,30.8981,30.9465,6300.0
2013-01-30 10:15:00,31.89,31.89,31.85,31.86,2700.0,30.8981,30.8981,30.8593,30.869,2700.0
2013-01-30 10:20:00,31.86,31.86,31.82,31.82,3300.0,30.869,30.869,30.8302,30.8302,3300.0
2013-01-30 10:25:00,31.82,31.83,31.82,31.83,3900.0,30.8302,30.8399,30.8302,30.8399,3900.0
2013-01-30 10:30:00,31.84,31.84,31.84,31.84,600.0,30.8496,30.8496,30.8496,30.8496,600.0
2013-01-30 10:35:00,31.83,31.85,31.8,31.8,6600.0,30.8399,30.8593,30.8109,30.8109,6600.0
2013-01-30 10:40:00,31.79,31.79,31.78,31.79,24900.0,30.8012,30.8012,30.7915,30.8012,24900.0
2013-01-30 10:45:00,31.75,31.76,31.75,31.76,1800.0,30.7624,30.7721,30.7624,30.7721,1800.0
2013-01-30 10:50:00,31.77,31.8,31.77,31.79,5100.0,30.7818,30.8109,30.7818,30.8012,5100.0
2013-01-30 10:55:00,31.81,31.83,31.8,31.8,5700.0,30.8205,30.8399,30.8109,30.8109,5700.0
2013-01-30 11:00:00,31.8,31.82,31.8,31.82,2100.0,30.8109,30.8302,30.8109,30.8302,2100.0
2013-01-30 11:05:00,31.83,31.84,31.82,31.83,1200.0,30.8399,30.8496,30.8302,30.8399,1200.0
2013-01-30 11:10:00,31.84,31.84,31.78,31.78,2700.0,30.8496,30.8496,30.7915,30.7915,2700.0
2013-01-30 11:15:00,31.78,31.78,31.59,31.69,18000.0,30.7915,30.7915,30.6074,30.7043,18000.0
2013-01-30 11:20:00,31.74,31.74,31.74,31.74,300.0,30.7527,30.7527,30.7527,30.7527,300.0
2013-01-30 11:25:00,31.69,31.69,31.69,31.69,1800.0,30.7043,30.7043,30.7043,30.7043,1800.0
2013-01-30 11:30:00,31.71,31.75,31.71,31.75,2400.0,30.7237,30.7624,30.7237,30.7624,2400.0
2013-01-30 11:35:00,31.75,31.75,31.75,31.75,900.0,30.7624,30.7624,30.7624,30.7624,900.0
2013-01-30 11:40:00,31.75,31.75,31.75,31.75,0.0,30.7624,30.7624,30.7624,30.7624,0.0
2013-01-30 11:45:00,31.76,31.76,31.76,31.76,600.0,30.7721,30.7721,30.7721,30.7721,600.0
2013-01-30 11:50:00,31.78,31.78,31.78,31.78,300.0,30.7915,30.7915,30.7915,30.7915,300.0
2013-01-30 11:55:00,31.77,31.77,31.75,31.75,4200.0,30.7818,30.7818,30.7624,30.7624,4200.0
2013-01-30 12:00:00,31.75,31.75,31.75,31.75,1500.0,30.7624,30.7624,30.7624,30.7624,1500.0
2013-01-30 12:05:00,31.69,31.71,31.69,31.71,1500.0,30.7043,30.7237,30.7043,30.7237,1500.0
2013-01-30 12:10:00,31.72,31.74,31.72,31.74,7800.0,30.7333,30.7527,30.7333,30.7527,7800.0
2013-01-30 12:15:00,31.75,31.75,31.74,31.74,1500.0,30.7624,30.7624,30.7527,30.7527,1500.0
2013-01-30 12:20:00,31.74,31.74,31.74,31.74,0.0,30.7527,30.7527,30.7527,30.7527,0.0
2013-01-30 12:25:00,31.74,31.74,31.74,31.74,0.0,30.7527,30.7527,30.7527,30.7527,0.0
2013-01-30 12:30:00,31.7,31.71,31.69,31.69,1500.0,30.714,30.7237,30.7043,30.7043,1500.0
2013-01-30 12:35:00,31.67,31.67,31.67,31.67,600.0,30.6849,30.6849,30.6849,30.6849,600.0
2013-01-30 12:40:00,31.67,31.68,31.67,31.68,600.0,30.6849,30.6946,30.6849,30.6946,600.0
2013-01-30 12:45:00,31.68,31.68,31.66,31.66,1200.0,30.6946,30.6946,30.6752,30.6752,1200.0
2013-01-30 12:50:00,31.71,31.71,31.7,31.7,600.0,30.7237,30.7237,30.714,30.714,600.0
2013-01-30 12:55:00,31.69,31.71,31.69,31.71,1500.0,30.7043,30.7237,30.7043,30.7237,1500.0
2013-01-30 13:00:00,31.7,31.72,31.7,31.72,600.0,30.714,30.7333,30.714,30.7333,600.0
2013-01-30 13:05:00,31.72,31.73,31.72,31.73,900.0,30.7333,30.743,30.7333,30.743,900.0
2013-01-30 13:10:00,31.73,31.73,31.73,31.73,0.0,30.743,30.743,30.743,30.743,0.0
2013-01-30 13:15:00,31.71,31.73,31.67,31.67,3900.0,30.7237,30.743,30.6849,30.6849,3900.0
2013-01-30 13:20:00,31.68,31.72,31.68,31.72,1200.0,30.6946,30.7333,30.6946,30.7333,1200.0
2013-01-30 13:25:00,31.73,31.76,31.73,31.73,3000.0,30.743,30.7721,30.743,30.743,3000.0
2013-01-30 13:30:00,31.73,31.73,31.73,31.73,0.0,30.743,30.743,30.743,30.743,0.0
2013-01-30 13:35:00,31.71,31.71,31.71,31.71,300.0,30.7237,30.7237,30.7237,30.7237,300.0
2013-01-30 13:40:00,31.73,31.73,31.72,31.73,2700.0,30.743,30.743,30.7333,30.743,2700.0
2013-01-30 13:45:00,31.71,31.75,31.71,31.74,10500.0,30.7237,30.7624,30.7237,30.7527,10500.0
2013-01-30 13:50:00,31.72,31.73,31.72,31.73,1200.0,30.7333,30.743,30.7333,30.743,1200.0
2013-01-30 13:55:00,31.71,31.72,31.7,31.72,1800.0,30.7237,30.7333,30.714,30.7333,1800.0
2013-01-30 14:00:00,31.71,31.71,31.7,31.7,3900.0,30.7237,30.7237,30.714,30.714,3900.0
2013-01-30 14:05:00,31.71,31.72,31.71,31.71,1200.0,30.7237,30.7333,30.7237,30.7237,1200.0
2013-01-30 14:10:00,31.71,31.74,31.71,31.74,1800.0,30.7237,30.7527,30.7237,30.7527,1800.0
2013-01-30 14:15:00,31.7,31.7,31.7,31.7,900.0,30.714,30.714,30.714,30.714,900.0
2013-01-30 14:20:00,31.69,31.69,31.6,31.6,7200.0,30.7043,30.7043,30.6171,30.6171,7200.0
2013-01-30 14:25:00,31.61,31.61,31.59,31.59,1200.0,30.6268,30.6268,30.6074,30.6074,1200.0
2013-01-30 14:30:00,31.6,31.6,31.6,31.6,600.0,30.6171,30.6171,30.6171,30.6171,600.0
2013-01-30 14:35:00,31.61,31.61,31.57,31.57,3600.0,30.6268,30.6268,30.588,30.588,3600.0
2013-01-30 14:40:00,31.61,31.62,31.6,31.6,14400.0,30.6268,30.6365,30.6171,30.6171,14400.0
2013-01-30 14:45:00,31.6,31.6,31.52,31.53,1800.0,30.6171,30.6171,30.5396,30.5492,1800.0
2013-01-30 14:50:00,31.53,31.53,31.5,31.5,4200.0,30.5492,30.5492,30.5202,30.5202,4200.0
2013-01-30 14:55:00,31.52,31.54,31.52,31.54,1500.0,30.5396,30.5589,30.5396,30.5589,1500.0
2013-01-30 15:00:00,31.55,31.57,31.53,31.53,10200.0,30.5686,30.588,30.5492,30.5492,10200.0
2013-01-30 15:05:00,31.52,31.52,31.52,31.52,300.0,30.5396,30.5396,30.5396,30.5396,300.0
2013-01-30 15:10:00,31.5,31.52,31.49,31.49,2400.0,30.5202,30.5396,30.5105,30.5105,2400.0
2013-01-30 15:15:00,31.47,31.48,31.43,31.43,3300.0,30.4911,30.5008,30.4524,30.4524,3300.0
2013-01-30 15:20:00,31.43,31.43,31.43,31.43,900.0,30.4524,30.4524,30.4524,30.4524,900.0
2013-01-30 15:25:00,31.42,31.43,31.42,31.43,3900.0,30.4427,30.4524,30.4427,30.4524,3900.0
2013-01-30 15:30:00,31.42,31.45,31.42,31.45,1500.0,30.4427,30.4717,30.4427,30.4717,1500.0
2013-01-30 15:35:00,31.42,31.42,31.41,31.42,3600.0,30.4427,30.4427,30.433,30.4427,3600.0
2013-01-30 15:40:00,31.41,31.41,31.38,31.38,12600.0,30.433,30.433,30.4039,30.4039,12600.0
2013-01-30 15:45:00,31.39,31.45,31.39,31.45,10200.0,30.4136,30.4717,30.4136,30.4717,10200.0
2013-01-30 15:50:00,31.43,31.47,31.42,31.47,7800.0,30.4524,30.4911,30.4427,30.4911,7800.0
2013-01-30 15:55:00,31.45,31.5,31.45,31.48,16800.0,30.4717,30.5202,30.4717,30.5008,16800.0
2013-01-31 09:30:00,31.59,31.59,31.4,31.45,31200.0,30.6074,30.6074,30.4233,30.4717,31200.0
2013-01-31 09:35:00,31.45,31.49,31.43,31.48,38100.0,30.4717,30.5105,30.4524,30.5008,38100.0
2013-01-31 09:40:00,31.48,31.48,31.42,31.47,100200.0,30.5008,30.5008,30.4427,30.4911,100200.0
2013-01-31 09:45:00,31.47,31.49,31.46,31.46,39300.0,30.4911,30.5105,30.4814,30.4814,39300.0
2013-01-31 09:50:00,31.47,31.5,31.45,31.47,40200.0,30.4911,30.5202,30.4717,30.4911,40200.0
2013-01-31 09:55:00,31.47,31.48,31.43,31.43,42000.0,30.4911,30.5008,30.4524,30.4524,42000.0
2013-01-31 10:00:00,31.45,31.49,31.44,31.45,5100.0,30.4717,30.5105,30.462,30.4717,5100.0
2013-01-31 10:05:00,31.45,31.46,31.39,31.41,67200.0,30.4717,30.4814,30.4136,30.433,67200.0
2013-01-31 10:10:00,31.43,31.46,31.41,31.41,4800.0,30.4524,30.4814,30.433,30.433,4800.0
2013-01-31 10:15:00,31.41,31.43,31.41,31.42,7800.0,30.433,30.4524,30.433,30.4427,7800.0
2013-01-31 10:20:00,31.41,31.45,31.41,31.42,5400.0,30.433,30.4717,30.433,30.4427,5400.0
2013-01-31 10:25:00,31.42,31.44,31.41,31.41,3900.0,30.4427,30.462,30.433,30.433,3900.0
2013-01-31 10:30:00,31.42,31.45,31.4,31.45,17100.0,30.4427,30.4717,30.4233,30.4717,17100.0
2013-01-31 10:35:00,31.53,31.53,31.51,31.51,3000.0,30.5492,30.5492,30.5299,30.5299,3000.0
2013-01-31 10:40:00,31.52,31.53,31.51,31.53,7500.0,30.5396,30.5492,30.5299,30.5492,7500.0
2013-01-31 10:45:00,31.53,31.55,31.49,31.49,4500.0,30.5492,30.5686,30.5105,30.5105,4500.0
2013-01-31 10:50:00,31.48,31.49,31.47,31.49,4500.0,30.5008,30.5105,30.4911,30.5105,4500.0
2013-01-31 10:55:00,31.5,31.53,31.5,31.5,7800.0,30.5202,30.5492,30.5202,30.5202,7800.0
2013-01-31 11:00:00,31.51,31.52,31.48,31.51,5700.0,30.5299,30.5396,30.5008,30.5299,5700.0
2013-01-31 11:05:00,31.52,31.53,31.5,31.52,16800.0,30.5396,30.5492,30.5202,30.5396,16800.0
2013-01-31 11:10:00,31.51,31.52,31.48,31.49,6300.0,30.5299,30.5396,30.5008,30.5105,6300.0
2013-01-31 11:15:00,31.49,31.5,31.48,31.49,3900.0,30.5105,30.5202,30.5008,30.5105,3900.0
2013-01-31 11:20:00,31.49,31.54,31.49,31.53,5400.0,30.5105,30.5589,30.5105,30.5492,5400.0
2013-01-31 11:25:00,31.53,31.55,31.53,31.54,5700.0,30.5492,30.5686,30.5492,30.5589,5700.0
2013-01-31 11:30:00,31.54,31.54,31.51,31.54,7200.0,30.5589,30.5589,30.5299,30.5589,7200.0
2013-01-31 11:35:00,31.53,31.57,31.53,31.57,4200.0,30.5492,30.588,30.5492,30.588,4200.0
2013-01-31 11:40:00,31.57,31.59,31.55,31.59,12300.0,30.588,30.6074,30.5686,30.6074,12300.0
2013-01-31 11:45:00,31.59,31.64,31.59,31.64,4800.0,30.6074,30.6558,30.6074,30.6558,4800.0
2013-01-31 11:50:00,31.66,31.66,31.62,31.64,3000.0,30.6752,30.6752,30.6365,30.6558,3000.0
2013-01-31 11:55:00,31.64,31.67,31.64,31.67,3600.0,30.6558,30.6849,30.6558,30.6849,3600.0
2013-01-31 12:00:00,31.65,31.67,31.65,31.67,3300.0,30.6655,30.6849,30.6655,30.6849,3300.0
2013-01-31 12:05:00,31.66,31.67,31.66,31.67,600.0,30.6752,30.6849,30.6752,30.6849,600.0
2013-01-31 12:10:00,31.62,31.62,31.62,31.62,600.0,30.6365,30.6365,30.6365,30.6365,600.0
2013-01-31 12:15:00,31.66,31.68,31.66,31.67,1500.0,30.6752,30.6946,30.6752,30.6849,1500.0
2013-01-31 12:20:00,31.67,31.68,31.67,31.68,900.0,30.6849,30.6946,30.6849,30.6946,900.0
2013-01-31 12:25:00,31.68,31.68,31.68,31.68,0.0,30.6946,30.6946,30.6946,30.6946,0.0
2013-01-31 12:30:00,31.68,31.68,31.66,31.68,6600.0,30.6946,30.6946,30.6752,30.6946,6600.0
2013-01-31 12:35:00,31.69,31.69,31.68,31.69,1800.0,30.7043,30.7043,30.6946,30.7043,1800.0
2013-01-31 12:40:00,31.69,31.69,31.69,31.69,0.0,30.7043,30.7043,30.7043,30.7043,0.0
2013-01-31 12:45:00,31.71,31.72,31.71,31.72,600.0,30.7237,30.7333,30.7237,30.7333,600.0
2013-01-31 12:50:00,31.78,31.78,31.78,31.78,600.0,30.7915,30.7915,30.7915,30.7915,600.0
2013-01-31 12:55:00,31.77,31.77,31.77,31.77,900.0,30.7818,30.7818,30.7818,30.7818,900.0
2013-01-31 13:00:00,31.76,31.76,31.76,31.76,300.0,30.7721,30.7721,30.7721,30.7721,300.0
2013-01-31 13:05:00,31.76,31.76,31.76,31.76,600.0,30.7721,30.7721,30.7721,30.7721,600.0
2013-01-31 13:10:00,31.76,31.77,31.76,31.76,1800.0,30.7721,30.7818,30.7721,30.7721,1800.0
2013-01-31 13:15:00,31.75,31.75,31.74,31.75,900.0,30.7624,30.7624,30.7527,30.7624,900.0
2013-01-31 13:20:00,31.76,31.76,31.76,31.76,600.0,30.7721,30.7721,30.7721,30.7721,600.0
2013-01-31 13:25:00,31.75,31.75,31.75,31.75,300.0,30.7624,30.7624,30.7624,30.7624,300.0
2013-01-31 13:30:00,31.75,31.75,31.75,31.75,0.0,30.7624,30.7624,30.7624,30.7624,0.0
2013-01-31 13:35:00,31.73,31.73,31.73,31.73,600.0,30.743,30.743,30.743,30.743,600.0
2013-01-31 13:40:00,31.74,31.77,31.74,31.76,1800.0,30.7527,30.7818,30.7527,30.7721,1800.0
2013-01-31 13:45:00,31.78,31.78,31.76,31.76,1500.0,30.7915,30.7915,30.7721,30.7721,1500.0
2013-01-31 13:50:00,31.77,31.77,31.77,31.77,300.0,30.7818,30.7818,30.7818,30.7818,300.0
2013-01-31 13:55:00,31.78,31.78,31.77,31.77,600.0,30.7915,30.7915,30.7818,30.7818,600.0
2013-01-31 14:00:00,31.77,31.77,31.76,31.77,2100.0,30.7818,30.7818,30.7721,30.7818,2100.0
2013-01-31 14:05:00,31.73,31.73,31.73,31.73,900.0,30.743,30.743,30.743,30.743,900.0
2013-01-31 14:10:00,31.73,31.73,31.73,31.73,300.0,30.743,30.743,30.743,30.743,300.0
2013-01-31 14:15:00,31.74,31.74,31.74,31.74,300.0,30.7527,30.7527,30.7527,30.7527,300.0
2013-01-31 14:20:00,31.74,31.74,31.74,31.74,0.0,30.7527,30.7527,30.7527,30.7527,0.0
2013-01-31 14:25:00,31.76,31.76,31.76,31.76,600.0,30.7721,30.7721,30.7721,30.7721,600.0
2013-01-31 14:30:00,31.76,31.8,31.76,31.79,118200.0,30.7721,30.8109,30.7721,30.8012,118200.0
2013-01-31 14:35:00,31.79,31.81,31.79,31.8,6900.0,30.8012,30.8205,30.8012,30.8109,6900.0
2013-01-31 14:40:00,31.79,31.81,31.78,31.79,3900.0,30.8012,30.8205,30.7915,30.8012,3900.0
2013-01-31 14:45:00,31.79,31.79,31.76,31.77,5400.0,30.8012,30.8012,30.7721,30.7818,5400.0
2013-01-31 14:50:00,31.77,31.8,31.77,31.78,6600.0,30.7818,30.8109,30.7818,30.7915,6600.0
2013-01-31 14:55:00,31.78,31.79,31.78,31.79,3000.0,30.7915,30.8012,30.7915,30.8012,3000.0
2013-01-31 15:00:00,31.8,31.8,31.68,31.68,3300.0,30.8109,30.8109,30.6946,30.6946,3300.0
2013-01-31 15:05:00,31.67,31.67,31.66,31.66,35400.0,30.6849,30.6849,30.6752,30.6752,35400.0
2013-01-31 15:10:00,31.66,31.68,31.65,31.66,84000.0,30.6752,30.6946,30.6655,30.6752,84000.0
2013-01-31 15:15:00,31.66,31.66,31.66,31.66,0.0,30.6752,30.6752,30.6752,30.6752,0.0
2013-01-31 15:20:00,31.65,31.65,31.63,31.63,900.0,30.6655,30.6655,30.6461,30.6461,900.0
2013-01-31 15:25:00,31.64,31.65,31.64,31.64,1200.0,30.6558,30.6655,30.6558,30.6558,1200.0
2013-01-31 15:30:00,31.65,31.68,31.65,31.68,6900.0,30.6655,30.6946,30.6655,30.6946,6900.0
2013-01-31 15:35:00,31.69,31.71,31.69,31.7,15000.0,30.7043,30.7237,30.7043,30.714,15000.0
2013-01-31 15:40:00,31.72,31.72,31.69,31.69,19500.0,30.7333,30.7333,30.7043,30.7043,19500.0
2013-01-31 15:45:00,31.71,31.71,31.67,31.67,4200.0,30.7237,30.7237,30.6849,30.6849,4200.0
2013-01-31 15:50:00,31.66,31.7,31.66,31.7,11400.0,30.6752,30.714,30.6752,30.714,11400.0
2013-01-31 15:55:00,31.69,31.72,31.67,31.67,16200.0,30.7043,30.7333,30.6849,30.6849,16200.0
2013-02-01 09:30:00,31.9,31.92,31.74,31.91,14400.0,30.9077,30.9271,30.7527,30.9174,14400.0
2013-02-01 09:35:00,31.91,31.91,31.86,31.88,5100.0,30.9174,30.9174,30.869,30.8884,5100.0
2013-02-01 09:40:00,31.85,31.9,31.85,31.87,8700.0,30.8593,30.9077,30.8593,30.8787,8700.0
2013-02-01 09:45:00,31.87,31.87,31.82,31.82,3000.0,30.8787,30.8787,30.8302,30.8302,3000.0
2013-02-01 09:50:00,31.8,31.81,31.75,31.76,15300.0,30.8109,30.8205,30.7624,30.7721,15300.0
2013-02-01 09:55:00,31.76,31.79,31.73,31.73,12300.0,30.7721,30.8012,30.743,30.743,12300.0
2013-02-01 10:00:00,31.75,31.85,31.72,31.84,100800.0,30.7624,30.8593,30.7333,30.8496,100800.0
2013-02-01 10:05:00,31.83,31.91,31.83,31.89,27300.0,30.8399,30.9174,30.8399,30.8981,27300.0
2013-02-01 10:10:00,31.88,31.88,31.82,31.84,3300.0,30.8884,30.8884,30.8302,30.8496,3300.0
2013-02-01 10:15:00,31.8,31.8,31.73,31.73,6600.0,30.8109,30.8109,30.743,30.743,6600.0
2013-02-01 10:20:00,31.76,31.77,31.74,31.76,64800.0,30.7721,30.7818,30.7527,30.7721,64800.0
2013-02-01 10:25:00,31.76,31.77,31.7,31.77,189600.0,30.7721,30.7818,30.714,30.7818,189600.0
2013-02-01 10:30:00,31.77,31.79,31.75,31.76,24000.0,30.7818,30.8012,30.7624,30.7721,24000.0
2013-02-01 10:35:00,31.77,31.8,31.77,31.78,7800.0,30.7818,30.8109,30.7818,30.7915,7800.0
2013-02-01 10:40:00,31.78,31.8,31.78,31.8,2400.0,30.7915,30.8109,30.7915,30.8109,2400.0
2013-02-01 10:45:00,31.8,31.81,31.79,31.79,4800.0,30.8109,30.8205,30.8012,30.8012,4800.0
2013-02-01 10:50:00,31.79,31.79,31.75,31.75,5400.0,30.8012,30.8012,30.7624,30.7624,5400.0
2013-02-01 10:55:00,31.78,31.82,31.78,31.82,2400.0,30.7915,30.8302,30.7915,30.8302,2400.0
2013-02-01 11:00:00,31.84,31.86,31.84,31.86,600.0,30.8496,30.869,30.8496,30.869,600.0
2013-02-01 11:05:00,31.85,31.87,31.85,31.85,4800.0,30.8593,30.8787,30.8593,30.8593,4800.0
2013-02-01 11:10:00,31.86,31.86,31.85,31.85,1500.0,30.869,30.869,30.8593,30.8593,1500.0
2013-02-01 11:15:00,31.86,31.87,31.86,31.86,1200.0,30.869,30.8787,30.869,30.869,1200.0
2013-02-01 11:20:00,31.86,31.86,31.85,31.85,2100.0,30.869,30.869,30.8593,30.8593,2100.0
2013-02-01 11:25:00,31.85,31.88,31.85,31.88,3000.0,30.8593,30.8884,30.8593,30.8884,3000.0
2013-02-01 11:30:00,31.86,31.9,31.84,31.9,2700.0,30.869,30.9077,30.8496,30.9077,2700.0
2013-02-01 11:35:00,31.91,31.91,31.9,31.91,2100.0,30.9174,30.9174,30.9077,30.9174,2100.0
2013-02-01 11:40:00,31.92,31.99,31.92,31.99,8700.0,30.9271,30.9949,30.9271,30.9949,8700.0
2013-02-01 11:45:00,31.98,32.0,31.98,32.0,2100.0,30.9853,31.0046,30.9853,31.0046,2100.0
2013-02-01 11:50:00,31.99,31.99,31.98,31.99,3300.0,30.9949,30.9949,30.9853,30.9949,3300.0
2013-02-01 11:55:00,31.99,31.99,31.99,31.99,0.0,30.9949,30.9949,30.9949,30.9949,0.0
2013-02-01 12:00:00,32.07,32.09,32.04,32.04,6900.0,31.0725,31.0918,31.0434,31.0434,6900.0
2013-02-01 12:05:00,32.09,32.1,32.09,32.1,3000.0,31.0918,31.1015,31.0918,31.1015,3000.0
2013-02-01 12:10:00,32.1,32.14,32.1,32.13,3900.0,31.1015,31.1403,31.1015,31.1306,3900.0
2013-02-01 12:15:00,32.14,32.14,32.1,32.1,6900.0,31.1403,31.1403,31.1015,31.1015,6900.0
2013-02-01 12:20:00,32.13,32.13,32.13,32.13,900.0,31.1306,31.1306,31.1306,31.1306,900.0
2013-02-01 12:25:00,32.13,32.13,32.13,32.13,6000.0,31.1306,31.1306,31.1306,31.1306,6000.0
2013-02-01 12:30:00,32.14,32.14,32.14,32.14,1800.0,31.1403,31.1403,31.1403,31.1403,1800.0
2013-02-01 12:35:00,32.14,32.14,32.09,32.1,4200.0,31.1403,31.1403,31.0918,31.1015,4200.0
2013-02-01 12:40:00,32.09,32.1,32.09,32.1,1200.0,31.0918,31.1015,31.0918,31.1015,1200.0
2013-02-01 12:45:00,32.1,32.1,32.09,32.1,2400.0,31.1015,31.1015,31.0918,31.1015,2400.0
2013-02-01 12:50:00,32.1,32.1,32.09,32.09,1500.0,31.1015,31.1015,31.0918,31.0918,1500.0
2013-02-01 12:55:00,32.09,32.09,32.09,32.09,0.0,31.0918,31.0918,31.0918,31.0918,0.0
2013-02-01 13:00:00,32.1,32.1,32.1,32.1,2700.0,31.1015,31.1015,31.1015,31.1015,2700.0
2013-02-01 13:05:00,32.11,32.11,32.11,32.11,1800.0,31.1112,31.1112,31.1112,31.1112,1800.0
2013-02-01 13:10:00,32.13,32.13,32.1,32.1,3900.0,31.1306,31.1306,31.1015,31.1015,3900.0
2013-02-01 13:15:00,32.1,32.1,32.1,32.1,2700.0,31.1015,31.1015,31.1015,31.1015,2700.0
2013-02-01 13:20:00,32.1,32.1,32.09,32.09,600.0,31.1015,31.1015,31.0918,31.0918,600.0
2013-02-01 13:25:00,32.1,32.1,32.08,32.1,2400.0,31.1015,31.1015,31.0821,31.1015,2400.0
2013-02-01 13:30:00,32.1,32.1,32.08,32.09,1800.0,31.1015,31.1015,31.0821,31.0918,1800.0
2013-02-01 13:35:00,32.08,32.09,32.08,32.09,2100.0,31.0821,31.0918,31.0821,31.0918,2100.0
2013-02-01 13:40:00,32.09,32.1,32.09,32.1,2400.0,31.0918,31.1015,31.0918,31.1015,2400.0
2013-02-01 13:45:00,32.1,32.12,32.1,32.12,900.0,31.1015,31.1209,31.1015,31.1209,900.0
2013-02-01 13:50:00,32.09,32.1,32.09,32.1,600.0,31.0918,31.1015,31.0918,31.1015,600.0
2013-02-01 13:55:00,32.12,32.12,32.11,32.11,1200.0,31.1209,31.1209,31.1112,31.1112,1200.0
2013-02-01 14:00:00,32.1,32.1,32.09,32.09,6300.0,31.1015,31.1015,31.0918,31.0918,6300.0
2013-02-01 14:05:00,32.11,32.12,32.1,32.12,3300.0,31.1112,31.1209,31.1015,31.1209,3300.0
2013-02-01 14:10:00,32.12,32.12,32.12,32.12,0.0,31.1209,31.1209,31.1209,31.1209,0.0
2013-02-01 14:15:00,32.1,32.1,32.09,32.09,1200.0,31.1015,31.1015,31.0918,31.0918,1200.0
2013-02-01 14:20:00,32.11,32.12,32.11,32.11,3300.0,31.1112,31.1209,31.1112,31.1112,3300.0
2013-02-01 14:25:00,32.1,32.1,32.08,32.08,900.0,31.1015,31.1015,31.0821,31.0821,900.0
2013-02-01 14:30:00,32.1,32.11,32.08,32.08,2400.0,31.1015,31.1112,31.0821,31.0821,2400.0
2013-02-01 14:35:00,32.06,32.08,32.05,32.08,40800.0,31.0628,31.0821,31.0531,31.0821,40800.0
2013-02-01 14:40:00,32.07,32.09,32.07,32.09,2400.0,31.0725,31.0918,31.0725,31.0918,2400.0
2013-02-01 14:45:00,32.07,32.07,32.07,32.07,600.0,31.0725,31.0725,31.0725,31.0725,600.0
2013-02-01 14:50:00,32.09,32.09,32.08,32.08,600.0,31.0918,31.0918,31.0821,31.0821,600.0
2013-02-01 14:55:00,32.08,32.09,32.08,32.09,900.0,31.0821,31.0918,31.0821,31.0918,900.0
2013-02-01 15:00:00,32.09,32.09,32.07,32.08,1500.0,31.0918,31.0918,31.0725,31.0821,1500.0
2013-02-01 15:05:00,32.07,32.07,32.07,32.07,1200.0,31.0725,31.0725,31.0725,31.0725,1200.0
2013-02-01 15:10:00,32.05,32.07,32.05,32.05,900.0,31.0531,31.0725,31.0531,31.0531,900.0
2013-02-01 15:15:00,32.05,32.05,32.05,32.05,600.0,31.0531,31.0531,31.0531,31.0531,600.0
2013-02-01 15:20:00,32.05,32.06,32.03,32.03,4500.0,31.0531,31.0628,31.0337,31.0337,4500.0
2013-02-01 15:25:00,32.01,32.06,32.01,32.05,3600.0,31.0143,31.0628,31.0143,31.0531,3600.0
2013-02-01 15:30:00,32.05,32.06,32.05,32.05,1800.0,31.0531,31.0628,31.0531,31.0531,1800.0
2013-02-01 15:35:00,32.06,32.06,32.03,32.03,2700.0,31.0628,31.0628,31.0337,31.0337,2700.0
2013-02-01 15:40:00,32.06,32.06,32.04,32.04,6000.0,31.0628,31.0628,31.0434,31.0434,6000.0
2013-02-01 15:45:00,32.04,32.08,32.04,32.06,4200.0,31.0434,31.0821,31.0434,31.0628,4200.0
2013-02-01 15:50:00,32.06,32.07,32.04,32.05,3900.0,31.0628,31.0725,31.0434,31.0531,3900.0
2013-02-01 15:55:00,32.05,32.06,32.01,32.04,20700.0,31.0531,31.0628,31.0143,31.0434,20700.0
2013-02-04 09:30:00,31.87,31.93,31.86,31.88,19500.0,30.8787,30.9368,30.869,30.8884,19500.0
2013-02-04 09:35:00,31.88,31.88,31.82,31.82,4800.0,30.8884,30.8884,30.8302,30.8302,4800.0
2013-02-04 09:40:00,31.84,31.89,31.84,31.86,2100.0,30.8496,30.8981,30.8496,30.869,2100.0
2013-02-04 09:45:00,31.93,31.94,31.93,31.94,3300.0,30.9368,30.9465,30.9368,30.9465,3300.0
2013-02-04 09:50:00,31.97,32.0,31.96,31.99,4800.0,30.9756,31.0046,30.9659,30.9949,4800.0
2013-02-04 09:55:00,32.0,32.0,32.0,32.0,5700.0,31.0046,31.0046,31.0046,31.0046,5700.0
2013-02-04 10:00:00,32.0,32.0,31.96,31.98,2400.0,31.0046,31.0046,30.9659,30.9853,2400.0
2013-02-04 10:05:00,31.9,31.92,31.9,31.91,4800.0,30.9077,30.9271,30.9077,30.9174,4800.0
2013-02-04 10:10:00,31.92,31.94,31.91,31.94,24900.0,30.9271,30.9465,30.9174,30.9465,24900.0
2013-02-04 10:15:00,31.92,31.92,31.9,31.9,4200.0,30.9271,30.9271,30.9077,30.9077,4200.0
2013-02-04 10:20:00,31.95,31.95,31.95,31.95,900.0,30.9562,30.9562,30.9562,30.9562,900.0
2013-02-04 10:25:00,31.97,31.97,31.95,31.97,3900.0,30.9756,30.9756,30.9562,30.9756,3900.0
2013-02-04 10:30:00,31.99,31.99,31.95,31.95,6300.0,30.9949,30.9949,30.9562,30.9562,6300.0
2013-02-04 10:35:00,31.97,31.97,31.92,31.92,6900.0,30.9756,30.9756,30.9271,30.9271,6900.0
2013-02-04 10:40:00,31.92,31.93,31.92,31.93,1200.0,30.9271,30.9368,30.9271,30.9368,1200.0
2013-02-04 10:45:00,31.92,31.93,31.9,31.93,1800.0,30.9271,30.9368,30.9077,30.9368,1800.0
2013-02-04 10:50:00,31.93,31.93,31.9,31.9,16200.0,30.9368,30.9368,30.9077,30.9077,16200.0
2013-02-04 10:55:00,31.89,31.89,31.88,31.88,6000.0,30.8981,30.8981,30.8884,30.8884,6000.0
2013-02-04 11:00:00,31.89,31.89,31.86,31.89,6600.0,30.8981,30.8981,30.869,30.8981,6600.0
2013-02-04 11:05:00,31.87,31.88,31.87,31.88,2100.0,30.8787,30.8884,30.8787,30.8884,2100.0
2013-02-04 11:10:00,31.89,31.91,31.89,31.91,2400.0,30.8981,30.9174,30.8981,30.9174,2400.0
2013-02-04 11:15:00,31.91,31.92,31.91,31.91,2100.0,30.9174,30.9271,30.9174,30.9174,2100.0
2013-02-04 11:20:00,31.93,31.94,31.93,31.94,2100.0,30.9368,30.9465,30.9368,30.9465,2100.0
2013-02-04 11:25:00,31.94,31.94,31.87,31.87,8700.0,30.9465,30.9465,30.8787,30.8787,8700.0
2013-02-04 11:30:00,31.87,31.87,31.8,31.81,3600.0,30.8787,30.8787,30.8109,30.8205,3600.0
2013-02-04 11:35:00,31.81,31.81,31.81,31.81,1200.0,30.8205,30.8205,30.8205,30.8205,1200.0
2013-02-04 11:40:00,31.79,31.79,31.73,31.75,11400.0,30.8012,30.8012,30.743,30.7624,11400.0
2013-02-04 11:45:00,31.75,31.78,31.75,31.76,6600.0,30.7624,30.7915,30.7624,30.7721,6600.0
2013-02-04 11:50:00,31.77,31.77,31.77,31.77,5700.0,30.7818,30.7818,30.7818,30.7818,5700.0
2013-02-04 11:55:00,31.75,31.77,31.7,31.7,2700.0,30.7624,30.7818,30.714,30.714,2700.0
2013-02-04 12:00:00,31.72,31.72,31.71,31.71,900.0,30.7333,30.7333,30.7237,30.7237,900.0
2013-02-04 12:05:00,31.71,31.71,31.67,31.67,30900.0,30.7237,30.7237,30.6849,30.6849,30900.0
2013-02-04 12:10:00,31.63,31.66,31.63,31.66,1800.0,30.6461,30.6752,30.6461,30.6752,1800.0
2013-02-04 12:15:00,31.69,31.72,31.69,31.72,2400.0,30.7043,30.7333,30.7043,30.7333,2400.0
2013-02-04 12:20:00,31.71,31.71,31.7,31.7,1200.0,30.7237,30.7237,30.714,30.714,1200.0
2013-02-04 12:25:00,31.71,31.72,31.71,31.72,600.0,30.7237,30.7333,30.7237,30.7333,600.0
2013-02-04 12:30:00,31.76,31.77,31.76,31.76,1800.0,30.7721,30.7818,30.7721,30.7721,1800.0
2013-02-04 12:35:00,31.75,31.78,31.74,31.78,900.0,30.7624,30.7915,30.7527,30.7915,900.0
2013-02-04 12:40:00,31.76,31.76,31.76,31.76,1500.0,30.7721,30.7721,30.7721,30.7721,1500.0
2013-02-04 12:45:00,31.77,31.77,31.77,31.77,300.0,30.7818,30.7818,30.7818,30.7818,300.0
2013-02-04 12:50:00,31.79,31.79,31.78,31.78,1800.0,30.8012,30.8012,30.7915,30.7915,1800.0
2013-02-04 12:55:00,31.77,31.78,31.76,31.78,2400.0,30.7818,30.7915,30.7721,30.7915,2400.0
2013-02-04 13:00:00,31.78,31.79,31.78,31.78,2400.0,30.7915,30.8012,30.7915,30.7915,2400.0
2013-02-04 13:05:00,31.78,31.82,31.78,31.82,5400.0,30.7915,30.8302,30.7915,30.8302,5400.0
2013-02-04 13:10:00,31.83,31.83,31.83,31.83,900.0,30.8399,30.8399,30.8399,30.8399,900.0
2013-02-04 13:15:00,31.83,31.83,31.78,31.81,8700.0,30.8399,30.8399,30.7915,30.8205,8700.0
2013-02-04 13:20:00,31.81,31.82,31.81,31.81,2100.0,30.8205,30.8302,30.8205,30.8205,2100.0
2013-02-04 13:25:00,31.83,31.83,31.83,31.83,300.0,30.8399,30.8399,30.8399,30.8399,300.0
2013-02-04 13:30:00,31.85,31.85,31.8,31.83,2100.0,30.8593,30.8593,30.8109,30.8399,2100.0
2013-02-04 13:35:00,31.82,31.83,31.8,31.82,3000.0,30.8302,30.8399,30.8109,30.8302,3000.0
2013-02-04 13:40:00,31.83,31.84,31.79,31.81,8400.0,30.8399,30.8496,30.8012,30.8205,8400.0
2013-02-04 13:45:00,31.79,31.8,31.77,31.77,2400.0,30.8012,30.8109,30.7818,30.7818,2400.0
2013-02-04 13:50:00,31.79,31.8,31.78,31.78,3000.0,30.8012,30.8109,30.7915,30.7915,3000.0
2013-02-04 13:55:00,31.79,31.8,31.78,31.79,3300.0,30.8012,30.8109,30.7915,30.8012,3300.0
2013-02-04 14:00:00,31.8,31.81,31.78,31.81,8100.0,30.8109,30.8205,30.7915,30.8205,8100.0
2013-02-04 14:05:00,31.8,31.8,31.78,31.78,3900.0,30.8109,30.8109,30.7915,30.7915,3900.0
2013-02-04 14:10:00,31.8,31.81,31.77,31.81,3000.0,30.8109,30.8205,30.7818,30.8205,3000.0
2013-02-04 14:15:00,31.8,31.81,31.79,31.8,4800.0,30.8109,30.8205,30.8012,30.8109,4800.0
2013-02-04 14:20:00,31.81,31.81,31.78,31.79,4800.0,30.8205,30.8205,30.7915,30.8012,4800.0
2013-02-04 14:25:00,31.77,31.81,31.76,31.81,4800.0,30.7818,30.8205,30.7721,30.8205,4800.0
2013-02-04 14:30:00,31.82,31.85,31.81,31.81,3900.0,30.8302,30.8593,30.8205,30.8205,3900.0
2013-02-04 14:35:00,31.81,31.83,31.8,31.83,6000.0,30.8205,30.8399,30.8109,30.8399,6000.0
2013-02-04 14:40:00,31.83,31.86,31.83,31.86,3000.0,30.8399,30.869,30.8399,30.869,3000.0
2013-02-04 14:45:00,31.85,31.86,31.82,31.82,1500.0,30.8593,30.869,30.8302,30.8302,1500.0
2013-02-04 14:50:00,31.82,31.82,31.77,31.78,3300.0,30.8302,30.8302,30.7818,30.7915,3300.0
2013-02-04 14:55:00,31.8,31.87,31.79,31.85,7500.0,30.8109,30.8787,30.8012,30.8593,7500.0
2013-02-04 15:00:00,31.87,31.87,31.86,31.86,2400.0,30.8787,30.8787,30.869,30.869,2400.0
2013-02-04 15:05:00,31.86,31.87,31.85,31.87,5100.0,30.869,30.8787,30.8593,30.8787,5100.0
2013-02-04 15:10:00,31.87,31.89,31.87,31.89,3600.0,30.8787,30.8981,30.8787,30.8981,3600.0
2013-02-04 15:15:00,31.88,31.89,31.88,31.89,1500.0,30.8884,30.8981,30.8884,30.8981,1500.0
2013-02-04 15:20:00,31.89,31.89,31.88,31.88,2100.0,30.8981,30.8981,30.8884,30.8884,2100.0
2013-02-04 15:25:00,31.87,31.9,31.86,31.88,5100.0,30.8787,30.9077,30.869,30.8884,5100.0
2013-02-04 15:30:00,31.87,31.87,31.83,31.83,3000.0,30.8787,30.8787,30.8399,30.8399,3000.0
2013-02-04 15:35:00,31.83,31.83,31.78,31.79,2700.0,30.8399,30.8399,30.7915,30.8012,2700.0
2013-02-04 15:40:00,31.78,31.8,31.77,31.78,5400.0,30.7915,30.8109,30.7818,30.7915,5400.0
2013-02-04 15:45:00,31.77,31.79,31.75,31.75,5100.0,30.7818,30.8012,30.7624,30.7624,5100.0
2013-02-04 15:50:00,31.73,31.74,31.7,31.73,42600.0,30.743,30.7527,30.714,30.743,42600.0
2013-02-04 15:55:00,31.74,31.75,31.7,31.71,70800.0,30.7527,30.7624,30.714,30.7237,70800.0
2013-02-05 09:30:00,31.87,31.87,31.87,31.87,6600.0,30.8787,30.8787,30.8787,30.8787,6600.0
2013-02-05 09:35:00,31.87,31.87,31.86,31.86,3000.0,30.8787,30.8787,30.869,30.869,3000.0
2013-02-05 09:40:00,31.92,31.92,31.92,31.92,300.0,30.9271,30.9271,30.9271,30.9271,300.0
2013-02-05 09:45:00,31.93,31.93,31.81,31.82,14100.0,30.9368,30.9368,30.8205,30.8302,14100.0
2013-02-05 09:50:00,31.82,31.82,31.82,31.82,0.0,30.8302,30.8302,30.8302,30.8302,0.0
2013-02-05 09:55:00,31.82,31.82,31.82,31.82,0.0,30.8302,30.8302,30.8302,30.8302,0.0
2013-02-05 10:00:00,31.82,31.84,31.82,31.84,600.0,30.8302,30.8496,30.8302,30.8496,600.0
2013-02-05 10:05:00,31.9,31.91,31.9,31.91,2400.0,30.9077,30.9174,30.9077,30.9174,2400.0
2013-02-05 10:10:00,31.9,31.91,31.89,31.9,31800.0,30.9077,30.9174,30.8981,30.9077,31800.0
2013-02-05 10:15:00,31.91,31.91,31.89,31.89,1800.0,30.9174,30.9174,30.8981,30.8981,1800.0
2013-02-05 10:20:00,31.89,31.89,31.86,31.86,7200.0,30.8981,30.8981,30.869,30.869,7200.0
2013-02-05 10:25:00,31.91,31.91,31.91,31.91,2100.0,30.9174,30.9174,30.9174,30.9174,2100.0
2013-02-05 10:30:00,31.95,31.95,31.95,31.95,300.0,30.9562,30.9562,30.9562,30.9562,300.0
2013-02-05 10:35:00,31.97,31.98,31.97,31.98,600.0,30.9756,30.9853,30.9756,30.9853,600.0
2013-02-05 10:40:00,32.0,32.06,32.0,32.06,41400.0,31.0046,31.0628,31.0046,31.0628,41400.0
2013-02-05 10:45:00,32.06,32.06,32.06,32.06,600.0,31.0628,31.0628,31.0628,31.0628,600.0
2013-02-05 10:50:00,32.04,32.04,32.04,32.04,300.0,31.0434,31.0434,31.0434,31.0434,300.0
2013-02-05 10:55:00,32.06,32.06,32.05,32.06,900.0,31.0628,31.0628,31.0531,31.0628,900.0
2013-02-05 11:00:00,32.03,32.06,32.03,32.06,21300.0,31.0337,31.0628,31.0337,31.0628,21300.0
2013-02-05 11:05:00,32.07,32.07,32.07,32.07,300.0,31.0725,31.0725,31.0725,31.0725,300.0
2013-02-05 11:10:00,32.1,32.1,32.1,32.1,300.0,31.1015,31.1015,31.1015,31.1015,300.0
2013-02-05 11:15:00,32.06,32.06,32.06,32.06,300.0,31.0628,31.0628,31.0628,31.0628,300.0
2013-02-05 11:20:00,32.03,32.04,32.03,32.04,2100.0,31.0337,31.0434,31.0337,31.0434,2100.0
2013-02-05 11:25:00,32.04,32.04,32.04,32.04,0.0,31.0434,31.0434,31.0434,31.0434,0.0
2013-02-05 11:30:00,32.02,32.05,32.02,32.05,900.0,31.024,31.0531,31.024,31.0531,900.0
2013-02-05 11:35:00,32.07,32.07,32.04,32.05,2100.0,31.0725,31.0725,31.0434,31.0531,2100.0
2013-02-05 11:40:00,32.03,32.04,32.0,32.0,7200.0,31.0337,31.0434,31.0046,31.0046,7200.0
2013-02-05 11:45:00,32.0,32.0,31.99,31.99,600.0,31.0046,31.0046,30.9949,30.9949,600.0
2013-02-05 11:50:00,32.0,32.0,32.0,32.0,600.0,31.0046,31.0046,31.0046,31.0046,600.0
2013-02-05 11:55:00,32.01,32.01,32.01,32.01,300.0,31.0143,31.0143,31.0143,31.0143,300.0
2013-02-05 12:00:00,32.03,32.05,32.03,32.05,2100.0,31.0337,31.0531,31.0337,31.0531,2100.0
2013-02-05 12:05:00,32.03,32.04,32.03,32.04,600.0,31.0337,31.0434,31.0337,31.0434,600.0
2013-02-05 12:10:00,32.05,32.09,32.05,32.09,3000.0,31.0531,31.0918,31.0531,31.0918,3000.0
2013-02-05 12:15:00,32.1,32.1,32.09,32.09,900.0,31.1015,31.1015,31.0918,31.0918,900.0
2013-02-05 12:20:00,32.11,32.12,32.11,32.12,1500.0,31.1112,31.1209,31.1112,31.1209,1500.0
2013-02-05 12:25:00,32.11,32.11,32.11,32.11,300.0,31.1112,31.1112,31.1112,31.1112,300.0
2013-02-05 12:30:00,32.09,32.11,32.09,32.11,30900.0,31.0918,31.1112,31.0918,31.1112,30900.0
2013-02-05 12:35:00,32.09,32.14,32.09,32.13,19500.0,31.0918,31.1403,31.0918,31.1306,19500.0
2013-02-05 12:40:00,32.16,32.18,32.15,32.18,16800.0,31.1597,31.179,31.15,31.179,16800.0
2013-02-05 12:45:00,32.18,32.2,32.17,32.19,42300.0,31.179,31.1984,31.1693,31.1887,42300.0
2013-02-05 12:50:00,32.17,32.17,32.14,32.14,3000.0,31.1693,31.1693,31.1403,31.1403,3000.0
2013-02-05 12:55:00,32.14,32.14,32.14,32.14,300.0,31.1403,31.1403,31.1403,31.1403,300.0
2013-02-05 13:00:00,32.17,32.17,32.17,32.17,300.0,31.1693,31.1693,31.1693,31.1693,300.0
2013-02-05 13:05:00,32.16,32.16,32.16,32.16,300.0,31.1597,31.1597,31.1597,31.1597,300.0
2013-02-05 13:10:00,32.14,32.14,32.14,32.14,300.0,31.1403,31.1403,31.1403,31.1403,300.0
2013-02-05 13:15:00,32.12,32.12,32.09,32.09,1500.0,31.1209,31.1209,31.0918,31.0918,1500.0
2013-02-05 13:20:00,32.09,32.09,32.09,32.09,0.0,31.0918,31.0918,31.0918,31.0918,0.0
2013-02-05 13:25:00,32.09,32.12,32.09,32.1,30600.0,31.0918,31.1209,31.0918,31.1015,30600.0
2013-02-05 13:30:00,32.12,32.12,32.12,32.12,900.0,31.1209,31.1209,31.1209,31.1209,900.0
2013-02-05 13:35:00,32.12,32.12,32.12,32.12,0.0,31.1209,31.1209,31.1209,31.1209,0.0
2013-02-05 13:40:00,32.12,32.12,32.12,32.12,1500.0,31.1209,31.1209,31.1209,31.1209,1500.0
2013-02-05 13:45:00,32.11,32.11,32.11,32.11,600.0,31.1112,31.1112,31.1112,31.1112,600.0
2013-02-05 13:50:00,32.1,32.1,32.1,32.1,300.0,31.1015,31.1015,31.1015,31.1015,300.0
2013-02-05 13:55:00,32.11,32.11,32.09,32.09,900.0,31.1112,31.1112,31.0918,31.0918,900.0
2013-02-05 14:00:00,32.1,32.1,32.08,32.08,1800.0,31.1015,31.1015,31.0821,31.0821,1800.0
2013-02-05 14:05:00,32.11,32.12,32.11,32.12,900.0,31.1112,31.1209,31.1112,31.1209,900.0
2013-02-05 14:10:00,32.13,32.13,32.12,32.12,2100.0,31.1306,31.1306,31.1209,31.1209,2100.0
2013-02-05 14:15:00,32.13,32.16,32.13,32.13,18600.0,31.1306,31.1597,31.1306,31.1306,18600.0
2013-02-05 14:20:00,32.14,32.14,32.14,32.14,300.0,31.1403,31.1403,31.1403,31.1403,300.0
2013-02-05 14:25:00,32.13,32.13,32.13,32.13,2700.0,31.1306,31.1306,31.1306,31.1306,2700.0
2013-02-05 14:30:00,32.13,32.13,32.13,32.13,1500.0,31.1306,31.1306,31.1306,31.1306,1500.0
2013-02-05 14:35:00,32.13,32.13,32.13,32.13,4200.0,31.1306,31.1306,31.1306,31.1306,4200.0
2013-02-05 14:40:00,32.13,32.14,32.13,32.14,11400.0,31.1306,31.1403,31.1306,31.1403,11400.0
2013-02-05 14:45:00,32.16,32.17,32.15,32.16,2400.0,31.1597,31.1693,31.15,31.1597,2400.0
2013-02-05 14:50:00,32.17,32.17,32.16,32.16,600.0,31.1693,31.1693,31.1597,31.1597,600.0
2013-02-05 14:55:00,32.15,32.16,32.14,32.16,1200.0,31.15,31.1597,31.1403,31.1597,1200.0
2013-02-05 15:00:00,32.16,32.16,32.16,32.16,1500.0,31.1597,31.1597,31.1597,31.1597,1500.0
2013-02-05 15:05:00,32.16,32.17,32.16,32.17,900.0,31.1597,31.1693,31.1597,31.1693,900.0
2013-02-05 15:10:00,32.19,32.22,32.19,32.22,1200.0,31.1887,31.2178,31.1887,31.2178,1200.0
2013-02-05 15:15:00,32.22,32.22,32.22,32.22,0.0,31.2178,31.2178,31.2178,31.2178,0.0
2013-02-05 15:20:00,32.2,32.2,32.17,32.17,1800.0,31.1984,31.1984,31.1693,31.1693,1800.0
2013-02-05 15:25:00,32.2,32.2,32.18,32.18,600.0,31.1984,31.1984,31.179,31.179,600.0
2013-02-05 15:30:00,32.18,32.18,32.18,32.18,0.0,31.179,31.179,31.179,31.179,0.0
2013-02-05 15:35:00,32.21,32.21,32.2,32.2,4200.0,31.2081,31.2081,31.1984,31.1984,4200.0
2013-02-05 15:40:00,32.2,32.2,32.19,32.2,2400.0,31.1984,31.1984,31.1887,31.1984,2400.0
2013-02-05 15:45:00,32.21,32.21,32.19,32.19,900.0,31.2081,31.2081,31.1887,31.1887,900.0
2013-02-05 15:50:00,32.2,32.2,32.19,32.19,1500.0,31.1984,31.1984,31.1887,31.1887,1500.0
2013-02-05 15:55:00,32.18,32.18,32.17,32.17,1800.0,31.179,31.179,31.1693,31.1693,1800.0
2013-02-06 09:30:00,32.18,32.18,32.11,32.13,13200.0,31.179,31.179,31.1112,31.1306,13200.0
2013-02-06 09:35:00,32.15,32.17,32.13,32.17,6900.0,31.15,31.1693,31.1306,31.1693,6900.0
2013-02-06 09:40:00,32.2,32.26,32.2,32.26,2100.0,31.1984,31.2565,31.1984,31.2565,2100.0
2013-02-06 09:45:00,32.22,32.25,32.22,32.25,2700.0,31.2178,31.2469,31.2178,31.2469,2700.0
2013-02-06 09:50:00,32.27,32.32,32.27,32.32,900.0,31.2662,31.3147,31.2662,31.3147,900.0
2013-02-06 09:55:00,32.33,32.33,32.27,32.29,66000.0,31.3244,31.3244,31.2662,31.2856,66000.0
2013-02-06 10:00:00,32.3,32.3,32.23,32.23,21300.0,31.2953,31.2953,31.2275,31.2275,21300.0
2013-02-06 10:05:00,32.22,32.22,32.2,32.2,2100.0,31.2178,31.2178,31.1984,31.1984,2100.0
2013-02-06 10:10:00,32.2,32.2,32.17,32.18,3900.0,31.1984,31.1984,31.1693,31.179,3900.0
2013-02-06 10:15:00,32.17,32.17,32.13,32.14,6300.0,31.1693,31.1693,31.1306,31.1403,6300.0
2013-02-06 10:20:00,32.16,32.17,32.15,32.15,1200.0,31.1597,31.1693,31.15,31.15,1200.0
2013-02-06 10:25:00,32.16,32.17,32.16,32.17,2700.0,31.1597,31.1693,31.1597,31.1693,2700.0
2013-02-06 10:30:00,32.16,32.18,32.07,32.07,20100.0,31.1597,31.179,31.0725,31.0725,20100.0
2013-02-06 10:35:00,32.07,32.09,32.05,32.07,3300.0,31.0725,31.0918,31.0531,31.0725,3300.0
2013-02-06 10:40:00,32.06,32.06,32.04,32.04,2700.0,31.0628,31.0628,31.0434,31.0434,2700.0
2013-02-06 10:45:00,32.04,32.05,32.03,32.04,5400.0,31.0434,31.0531,31.0337,31.0434,5400.0
2013-02-06 10:50:00,32.06,32.08,32.06,32.08,900.0,31.0628,31.0821,31.0628,31.0821,900.0
2013-02-06 10:55:00,32.08,32.08,32.04,32.05,5400.0,31.0821,31.0821,31.0434,31.0531,5400.0
2013-02-06 11:00:00,32.07,32.11,32.07,32.09,3000.0,31.0725,31.1112,31.0725,31.0918,3000.0
2013-02-06 11:05:00,32.08,32.09,32.07,32.08,4200.0,31.0821,31.0918,31.0725,31.0821,4200.0
2013-02-06 11:10:00,32.09,32.14,32.09,32.14,4500.0,31.0918,31.1403,31.0918,31.1403,4500.0
2013-02-06 11:15:00,32.15,32.18,32.15,32.18,1500.0,31.15,31.179,31.15,31.179,1500.0
2013-02-06 11:20:00,32.16,32.18,32.16,32.18,900.0,31.1597,31.179,31.1597,31.179,900.0
2013-02-06 11:25:00,32.18,32.18,32.16,32.16,1800.0,31.179,31.179,31.1597,31.1597,1800.0
2013-02-06 11:30:00,32.16,32.18,32.16,32.16,1800.0,31.1597,31.179,31.1597,31.1597,1800.0
2013-02-06 11:35:00,32.15,32.17,32.14,32.15,3300.0,31.15,31.1693,31.1403,31.15,3300.0
2013-02-06 11:40:00,32.15,32.16,32.14,32.15,1500.0,31.15,31.1597,31.1403,31.15,1500.0
2013-02-06 11:45:00,32.14,32.14,32.14,32.14,600.0,31.1403,31.1403,31.1403,31.1403,600.0
2013-02-06 11:50:00,32.14,32.14,32.14,32.14,3600.0,31.1403,31.1403,31.1403,31.1403,3600.0
2013-02-06 11:55:00,32.15,32.17,32.14,32.17,3300.0,31.15,31.1693,31.1403,31.1693,3300.0
2013-02-06 12:00:00,32.16,32.16,32.13,32.13,2100.0,31.1597,31.1597,31.1306,31.1306,2100.0
2013-02-06 12:05:00,32.12,32.13,32.12,32.13,2100.0,31.1209,31.1306,31.1209,31.1306,2100.0
2013-02-06 12:10:00,32.14,32.16,32.13,32.16,2700.0,31.1403,31.1597,31.1306,31.1597,2700.0
2013-02-06 12:15:00,32.17,32.17,32.15,32.15,2100.0,31.1693,31.1693,31.15,31.15,2100.0
2013-02-06 12:20:00,32.15,32.15,32.13,32.13,7500.0,31.15,31.15,31.1306,31.1306,7500.0
2013-02-06 12:25:00,32.13,32.13,32.09,32.09,15600.0,31.1306,31.1306,31.0918,31.0918,15600.0
2013-02-06 12:30:00,32.08,32.09,32.08,32.08,1800.0,31.0821,31.0918,31.0821,31.0821,1800.0
2013-02-06 12:35:00,32.08,32.09,32.08,32.09,17400.0,31.0821,31.0918,31.0821,31.0918,17400.0
2013-02-06 12:40:00,32.1,32.1,32.07,32.1,5700.0,31.1015,31.1015,31.0725,31.1015,5700.0
2013-02-06 12:45:00,32.09,32.09,32.09,32.09,1200.0,31.0918,31.0918,31.0918,31.0918,1200.0
2013-02-06 12:50:00,32.1,32.1,32.09,32.09,1800.0,31.1015,31.1015,31.0918,31.0918,1800.0
2013-02-06 12:55:00,32.08,32.08,32.04,32.04,2100.0,31.0821,31.0821,31.0434,31.0434,2100.0
2013-02-06 13:00:00,32.02,32.03,32.0,32.0,3900.0,31.024,31.0337,31.0046,31.0046,3900.0
2013-02-06 13:05:00,32.0,32.0,31.98,32.0,1500.0,31.0046,31.0046,30.9853,31.0046,1500.0
2013-02-06 13:10:00,31.99,31.99,31.97,31.98,2700.0,30.9949,30.9949,30.9756,30.9853,2700.0
2013-02-06 13:15:00,31.97,32.0,31.97,32.0,1800.0,30.9756,31.0046,30.9756,31.0046,1800.0
2013-02-06 13:20:00,31.98,31.98,31.97,31.97,600.0,30.9853,30.9853,30.9756,30.9756,600.0
2013-02-06 13:25:00,31.93,31.93,31.89,31.89,12000.0,30.9368,30.9368,30.8981,30.8981,12000.0
2013-02-06 13:30:00,31.87,31.88,31.86,31.88,2700.0,30.8787,30.8884,30.869,30.8884,2700.0
2013-02-06 13:35:00,31.87,31.87,31.87,31.87,2100.0,30.8787,30.8787,30.8787,30.8787,2100.0
2013-02-06 13:40:00,31.89,31.89,31.87,31.87,2700.0,30.8981,30.8981,30.8787,30.8787,2700.0
2013-02-06 13:45:00,31.89,31.92,31.89,31.92,2700.0,30.8981,30.9271,30.8981,30.9271,2700.0
2013-02-06 13:50:00,31.91,31.94,31.91,31.94,5100.0,30.9174,30.9465,30.9174,30.9465,5100.0
2013-02-06 13:55:00,31.92,31.94,31.92,31.92,900.0,30.9271,30.9465,30.9271,30.9271,900.0
2013-02-06 14:00:00,31.92,31.94,31.91,31.94,7800.0,30.9271,30.9465,30.9174,30.9465,7800.0
2013-02-06 14:05:00,31.91,31.93,31.91,31.93,900.0,30.9174,30.9368,30.9174,30.9368,900.0
2013-02-06 14:10:00,31.94,31.97,31.94,31.94,9900.0,30.9465,30.9756,30.9465,30.9465,9900.0
2013-02-06 14:15:00,31.94,31.96,31.94,31.94,3900.0,30.9465,30.9659,30.9465,30.9465,3900.0
2013-02-06 14:20:00,31.94,31.95,31.94,31.95,600.0,30.9465,30.9562,30.9465,30.9562,600.0
2013-02-06 14:25:00,31.93,31.93,31.93,31.93,600.0,30.9368,30.9368,30.9368,30.9368,600.0
2013-02-06 14:30:00,31.92,31.94,31.92,31.93,3000.0,30.9271,30.9465,30.9271,30.9368,3000.0
2013-02-06 14:35:00,31.92,31.93,31.91,31.93,4500.0,30.9271,30.9368,30.9174,30.9368,4500.0
2013-02-06 14:40:00,31.93,31.96,31.93,31.96,9000.0,30.9368,30.9659,30.9368,30.9659,9000.0
2013-02-06 14:45:00,31.96,31.97,31.94,31.96,3600.0,30.9659,30.9756,30.9465,30.9659,3600.0
2013-02-06 14:50:00,31.94,31.95,31.94,31.95,3900.0,30.9465,30.9562,30.9465,30.9562,3900.0
2013-02-06 14:55:00,31.94,31.97,31.94,31.97,1500.0,30.9465,30.9756,30.9465,30.9756,1500.0
2013-02-06 15:00:00,31.98,31.99,31.98,31.98,2400.0,30.9853,30.9949,30.9853,30.9853,2400.0
2013-02-06 15:05:00,31.98,31.98,31.97,31.98,10500.0,30.9853,30.9853,30.9756,30.9853,10500.0
2013-02-06 15:10:00,31.97,31.98,31.96,31.96,1200.0,30.9756,30.9853,30.9659,30.9659,1200.0
2013-02-06 15:15:00,31.97,31.99,31.97,31.99,3900.0,30.9756,30.9949,30.9756,30.9949,3900.0
2013-02-06 15:20:00,31.99,32.05,31.99,32.05,8400.0,30.9949,31.0531,30.9949,31.0531,8400.0
2013-02-06 15:25:00,32.03,32.05,32.03,32.05,600.0,31.0337,31.0531,31.0337,31.0531,600.0
2013-02-06 15:30:00,32.06,32.07,32.06,32.06,5100.0,31.0628,31.0725,31.0628,31.0628,5100.0
2013-02-06 15:35:00,32.07,32.08,32.06,32.07,3300.0,31.0725,31.0821,31.0628,31.0725,3300.0
2013-02-06 15:40:00,32.06,32.09,32.06,32.09,10500.0,31.0628,31.0918,31.0628,31.0918,10500.0
2013-02-06 15:45:00,32.09,32.09,32.07,32.08,12900.0,31.0918,31.0918,31.0725,31.0821,12900.0
2013-02-06 15:50:00,32.07,32.1,32.07,32.09,6300.0,31.0725,31.1015,31.0725,31.0918,6300.0
2013-02-06 15:55:00,32.09,32.13,32.09,32.11,13800.0,31.0918,31.1306,31.0918,31.1112,13800.0
2013-02-07 09:30:00,32.21,32.25,32.16,32.19,7800.0,31.2081,31.2469,31.1597,31.1887,7800.0
2013-02-07 09:35:00,32.17,32.18,32.1,32.1,3300.0,31.1693,31.179,31.1015,31.1015,3300.0
2013-02-07 09:40:00,32.05,32.06,32.05,32.06,2100.0,31.0531,31.0628,31.0531,31.0628,2100.0
2013-02-07 09:45:00,32.05,32.09,32.05,32.09,1800.0,31.0531,31.0918,31.0531,31.0918,1800.0
2013-02-07 09:50:00,32.08,32.08,32.05,32.05,4500.0,31.0821,31.0821,31.0531,31.0531,4500.0
2013-02-07 09:55:00,32.06,32.08,32.05,32.08,6000.0,31.0628,31.0821,31.0531,31.0821,6000.0
2013-02-07 10:00:00,32.07,32.08,32.04,32.04,2400.0,31.0725,31.0821,31.0434,31.0434,2400.0
2013-02-07 10:05:00,32.03,32.03,31.98,31.98,4500.0,31.0337,31.0337,30.9853,30.9853,4500.0
2013-02-07 10:10:00,31.95,31.95,31.89,31.89,2700.0,30.9562,30.9562,30.8981,30.8981,2700.0
2013-02-07 10:15:00,31.89,31.9,31.89,31.9,3000.0,30.8981,30.9077,30.8981,30.9077,3000.0
2013-02-07 10:20:00,31.91,31.91,31.84,31.84,3600.0,30.9174,30.9174,30.8496,30.8496,3600.0
2013-02-07 10:25:00,31.83,31.83,31.74,31.79,9900.0,30.8399,30.8399,30.7527,30.8012,9900.0
2013-02-07 10:30:00,31.77,31.81,31.76,31.78,4200.0,30.7818,30.8205,30.7721,30.7915,4200.0
2013-02-07 10:35:00,31.76,31.78,31.74,31.76,9600.0,30.7721,30.7915,30.7527,30.7721,9600.0
2013-02-07 10:40:00,31.78,31.79,31.76,31.76,3300.0,30.7915,30.8012,30.7721,30.7721,3300.0
2013-02-07 10:45:00,31.76,31.78,31.75,31.77,3600.0,30.7721,30.7915,30.7624,30.7818,3600.0
2013-02-07 10:50:00,31.76,31.76,31.67,31.67,6300.0,30.7721,30.7721,30.6849,30.6849,6300.0
2013-02-07 10:55:00,31.66,31.73,31.66,31.73,2400.0,30.6752,30.743,30.6752,30.743,2400.0
2013-02-07 11:00:00,31.7,31.7,31.7,31.7,300.0,30.714,30.714,30.714,30.714,300.0
2013-02-07 11:05:00,31.67,31.78,31.67,31.78,7200.0,30.6849,30.7915,30.6849,30.7915,7200.0
2013-02-07 11:10:00,31.76,31.76,31.75,31.76,11100.0,30.7721,30.7721,30.7624,30.7721,11100.0
2013-02-07 11:15:00,31.75,31.75,31.73,31.75,1500.0,30.7624,30.7624,30.743,30.7624,1500.0
2013-02-07 11:20:00,31.75,31.75,31.75,31.75,1200.0,30.7624,30.7624,30.7624,30.7624,1200.0
2013-02-07 11:25:00,31.72,31.72,31.69,31.69,94800.0,30.7333,30.7333,30.7043,30.7043,94800.0
2013-02-07 11:30:00,31.69,31.7,31.66,31.66,33600.0,30.7043,30.714,30.6752,30.6752,33600.0
2013-02-07 11:35:00,31.66,31.66,31.59,31.59,12000.0,30.6752,30.6752,30.6074,30.6074,12000.0
2013-02-07 11:40:00,31.59,31.6,31.57,31.58,27600.0,30.6074,30.6171,30.588,30.5977,27600.0
2013-02-07 11:45:00,31.58,31.58,31.53,31.53,63600.0,30.5977,30.5977,30.5492,30.5492,63600.0
2013-02-07 11:50:00,31.55,31.56,31.55,31.55,4200.0,30.5686,30.5783,30.5686,30.5686,4200.0
2013-02-07 11:55:00,31.55,31.57,31.54,31.57,3000.0,30.5686,30.588,30.5589,30.588,3000.0
2013-02-07 12:00:00,31.58,31.63,31.58,31.63,2700.0,30.5977,30.6461,30.5977,30.6461,2700.0
2013-02-07 12:05:00,31.63,31.63,31.63,31.63,300.0,30.6461,30.6461,30.6461,30.6461,300.0
2013-02-07 12:10:00,31.62,31.62,31.61,31.61,6000.0,30.6365,30.6365,30.6268,30.6268,6000.0
2013-02-07 12:15:00,31.6,31.6,31.6,31.6,900.0,30.6171,30.6171,30.6171,30.6171,900.0
2013-02-07 12:20:00,31.58,31.58,31.58,31.58,600.0,30.5977,30.5977,30.5977,30.5977,600.0
2013-02-07 12:25:00,31.58,31.59,31.57,31.59,4200.0,30.5977,30.6074,30.588,30.6074,4200.0
2013-02-07 12:30:00,31.61,31.63,31.61,31.63,3300.0,30.6268,30.6461,30.6268,30.6461,3300.0
2013-02-07 12:35:00,31.63,31.66,31.63,31.66,2700.0,30.6461,30.6752,30.6461,30.6752,2700.0
2013-02-07 12:40:00,31.66,31.66,31.66,31.66,0.0,30.6752,30.6752,30.6752,30.6752,0.0
2013-02-07 12:45:00,31.64,31.64,31.62,31.62,3600.0,30.6558,30.6558,30.6365,30.6365,3600.0
2013-02-07 12:50:00,31.62,31.62,31.6,31.61,5100.0,30.6365,30.6365,30.6171,30.6268,5100.0
2013-02-07 12:55:00,31.61,31.61,31.6,31.61,1200.0,30.6268,30.6268,30.6171,30.6268,1200.0
2013-02-07 13:00:00,31.6,31.6,31.6,31.6,2700.0,30.6171,30.6171,30.6171,30.6171,2700.0
2013-02-07 13:05:00,31.58,31.58,31.57,31.57,2100.0,30.5977,30.5977,30.588,30.588,2100.0
2013-02-07 13:10:00,31.57,31.58,31.57,31.58,1500.0,30.588,30.5977,30.588,30.5977,1500.0
2013-02-07 13:15:00,31.58,31.58,31.58,31.58,2400.0,30.5977,30.5977,30.5977,30.5977,2400.0
2013-02-07 13:20:00,31.57,31.57,31.57,31.57,1800.0,30.588,30.588,30.588,30.588,1800.0
2013-02-07 13:25:00,31.59,31.59,31.59,31.59,2100.0,30.6074,30.6074,30.6074,30.6074,2100.0
2013-02-07 13:30:00,31.59,31.59,31.53,31.53,45600.0,30.6074,30.6074,30.5492,30.5492,45600.0
2013-02-07 13:35:00,31.53,31.53,31.53,31.53,300.0,30.5492,30.5492,30.5492,30.5492,300.0
2013-02-07 13:40:00,31.55,31.57,31.55,31.57,1500.0,30.5686,30.588,30.5686,30.588,1500.0
2013-02-07 13:45:00,31.58,31.6,31.58,31.6,1200.0,30.5977,30.6171,30.5977,30.6171,1200.0
2013-02-07 13:50:00,31.6,31.61,31.6,31.61,900.0,30.6171,30.6268,30.6171,30.6268,900.0
2013-02-07 13:55:00,31.62,31.65,31.62,31.65,900.0,30.6365,30.6655,30.6365,30.6655,900.0
2013-02-07 14:00:00,31.66,31.71,31.66,31.7,4800.0,30.6752,30.7237,30.6752,30.714,4800.0
2013-02-07 14:05:00,31.7,31.7,31.67,31.67,900.0,30.714,30.714,30.6849,30.6849,900.0
2013-02-07 14:10:00,31.69,31.69,31.69,31.69,300.0,30.7043,30.7043,30.7043,30.7043,300.0
2013-02-07 14:15:00,31.68,31.69,31.68,31.69,900.0,30.6946,30.7043,30.6946,30.7043,900.0
2013-02-07 14:20:00,31.68,31.69,31.68,31.69,1200.0,30.6946,30.7043,30.6946,30.7043,1200.0
2013-02-07 14:25:00,31.69,31.71,31.69,31.7,2700.0,30.7043,30.7237,30.7043,30.714,2700.0
2013-02-07 14:30:00,31.72,31.73,31.7,31.7,6300.0,30.7333,30.743,30.714,30.714,6300.0
2013-02-07 14:35:00,31.7,31.7,31.68,31.7,4500.0,30.714,30.714,30.6946,30.714,4500.0
2013-02-07 14:40:00,31.71,31.71,31.69,31.7,3900.0,30.7237,30.7237,30.7043,30.714,3900.0
2013-02-07 14:45:00,31.68,31.74,31.68,31.74,3000.0,30.6946,30.7527,30.6946,30.7527,3000.0
2013-02-07 14:50:00,31.75,31.75,31.73,31.73,2100.0,30.7624,30.7624,30.743,30.743,2100.0
2013-02-07 14:55:00,31.73,31.76,31.73,31.76,5100.0,30.743,30.7721,30.743,30.7721,5100.0
2013-02-07 15:00:00,31.75,31.75,31.71,31.72,9900.0,30.7624,30.7624,30.7237,30.7333,9900.0
2013-02-07 15:05:00,31.73,31.74,31.73,31.74,3000.0,30.743,30.7527,30.743,30.7527,3000.0
2013-02-07 15:10:00,31.74,31.74,31.74,31.74,5700.0,30.7527,30.7527,30.7527,30.7527,5700.0
2013-02-07 15:15:00,31.74,31.74,31.74,31.74,1800.0,30.7527,30.7527,30.7527,30.7527,1800.0
2013-02-07 15:20:00,31.75,31.77,31.74,31.74,4800.0,30.7624,30.7818,30.7527,30.7527,4800.0
2013-02-07 15:25:00,31.74,31.74,31.73,31.74,3300.0,30.7527,30.7527,30.743,30.7527,3300.0
2013-02-07 15:30:00,31.74,31.76,31.74,31.75,4800.0,30.7527,30.7721,30.7527,30.7624,4800.0
2013-02-07 15:35:00,31.72,31.73,31.7,31.73,5700.0,30.7333,30.743,30.714,30.743,5700.0
2013-02-07 15:40:00,31.75,31.77,31.75,31.76,12900.0,30.7624,30.7818,30.7624,30.7721,12900.0
2013-02-07 15:45:00,31.75,31.75,31.73,31.75,6000.0,30.7624,30.7624,30.743,30.7624,6000.0
2013-02-07 15:50:00,31.75,31.77,31.75,31.75,9600.0,30.7624,30.7818,30.7624,30.7624,9600.0
2013-02-07 15:55:00,31.75,31.79,31.75,31.79,9000.0,30.7624,30.8012,30.7624,30.8012,9000.0
2013-02-08 09:30:00,31.87,32.01,31.87,32.01,2700.0,30.8787,31.0143,30.8787,31.0143,2700.0
2013-02-08 09:35:00,31.99,32.07,31.99,32.07,2700.0,30.9949,31.0725,30.9949,31.0725,2700.0
2013-02-08 09:40:00,32.07,32.14,32.07,32.08,7800.0,31.0725,31.1403,31.0725,31.0821,7800.0
2013-02-08 09:45:00,31.97,31.99,31.97,31.99,3000.0,30.9756,30.9949,30.9756,30.9949,3000.0
2013-02-08 09:50:00,31.99,32.0,31.99,32.0,1800.0,30.9949,31.0046,30.9949,31.0046,1800.0
2013-02-08 09:55:00,31.98,31.98,31.98,31.98,300.0,30.9853,30.9853,30.9853,30.9853,300.0
2013-02-08 10:00:00,31.97,31.97,31.97,31.97,900.0,30.9756,30.9756,30.9756,30.9756,900.0
2013-02-08 10:05:00,31.95,31.96,31.9,31.9,20700.0,30.9562,30.9659,30.9077,30.9077,20700.0
2013-02-08 10:10:00,31.9,31.9,31.88,31.89,156300.0,30.9077,30.9077,30.8884,30.8981,156300.0
2013-02-08 10:15:00,31.89,31.89,31.84,31.84,1500.0,30.8981,30.8981,30.8496,30.8496,1500.0
2013-02-08 10:20:00,31.82,31.82,31.82,31.82,2100.0,30.8302,30.8302,30.8302,30.8302,2100.0
2013-02-08 10:25:00,31.82,31.82,31.8,31.8,17400.0,30.8302,30.8302,30.8109,30.8109,17400.0
2013-02-08 10:30:00,31.82,31.82,31.82,31.82,300.0,30.8302,30.8302,30.8302,30.8302,300.0
2013-02-08 10:35:00,31.82,31.82,31.82,31.82,0.0,30.8302,30.8302,30.8302,30.8302,0.0
2013-02-08 10:40:00,31.81,31.81,31.81,31.81,1800.0,30.8205,30.8205,30.8205,30.8205,1800.0
2013-02-08 10:45:00,31.82,31.84,31.78,31.78,900.0,30.8302,30.8496,30.7915,30.7915,900.0
2013-02-08 10:50:00,31.78,31.78,31.78,31.78,0.0,30.7915,30.7915,30.7915,30.7915,0.0
2013-02-08 10:55:00,31.81,31.85,31.81,31.82,18900.0,30.8205,30.8593,30.8205,30.8302,18900.0
2013-02-08 11:00:00,31.83,31.86,31.83,31.84,27000.0,30.8399,30.869,30.8399,30.8496,27000.0
2013-02-08 11:05:00,31.84,31.84,31.84,31.84,600.0,30.8496,30.8496,30.8496,30.8496,600.0
2013-02-08 11:10:00,31.87,31.87,31.83,31.84,16800.0,30.8787,30.8787,30.8399,30.8496,16800.0
2013-02-08 11:15:00,31.84,31.86,31.83,31.86,9900.0,30.8496,30.869,30.8399,30.869,9900.0
2013-02-08 11:20:00,31.86,31.86,31.86,31.86,900.0,30.869,30.869,30.869,30.869,900.0
2013-02-08 11:25:00,31.85,31.85,31.85,31.85,1200.0,30.8593,30.8593,30.8593,30.8593,1200.0
2013-02-08 11:30:00,31.85,31.85,31.85,31.85,0.0,30.8593,30.8593,30.8593,30.8593,0.0
2013-02-08 11:35:00,31.87,31.89,31.86,31.89,2100.0,30.8787,30.8981,30.869,30.8981,2100.0
2013-02-08 11:40:00,31.87,31.9,31.87,31.9,16200.0,30.8787,30.9077,30.8787,30.9077,16200.0
2013-02-08 11:45:00,31.89,31.89,31.82,31.82,81300.0,30.8981,30.8981,30.8302,30.8302,81300.0
2013-02-08 11:50:00,31.85,31.87,31.85,31.87,600.0,30.8593,30.8787,30.8593,30.8787,600.0
2013-02-08 11:55:00,31.88,31.91,31.88,31.9,29400.0,30.8884,30.9174,30.8884,30.9077,29400.0
2013-02-08 12:00:00,31.91,31.91,31.91,31.91,5100.0,30.9174,30.9174,30.9174,30.9174,5100.0
2013-02-08 12:05:00,31.91,31.91,31.91,31.91,300.0,30.9174,30.9174,30.9174,30.9174,300.0
2013-02-08 12:10:00,31.91,31.93,31.91,31.93,6900.0,30.9174,30.9368,30.9174,30.9368,6900.0
2013-02-08 12:15:00,31.95,31.98,31.95,31.98,1800.0,30.9562,30.9853,30.9562,30.9853,1800.0
2013-02-08 12:20:00,31.99,32.0,31.97,31.99,2100.0,30.9949,31.0046,30.9756,30.9949,2100.0
2013-02-08 12:25:00,31.99,31.99,31.99,31.99,0.0,30.9949,30.9949,30.9949,30.9949,0.0
2013-02-08 12:30:00,32.01,32.01,32.01,32.01,300.0,31.0143,31.0143,31.0143,31.0143,300.0
2013-02-08 12:35:00,32.0,32.02,32.0,32.02,2100.0,31.0046,31.024,31.0046,31.024,2100.0
2013-02-08 12:40:00,32.01,32.02,32.01,32.02,2100.0,31.0143,31.024,31.0143,31.024,2100.0
2013-02-08 12:45:00,32.02,32.02,32.02,32.02,1500.0,31.024,31.024,31.024,31.024,1500.0
2013-02-08 12:50:00,32.01,32.01,32.01,32.01,900.0,31.0143,31.0143,31.0143,31.0143,900.0
2013-02-08 12:55:00,32.01,32.01,32.01,32.01,0.0,31.0143,31.0143,31.0143,31.0143,0.0
2013-02-08 13:00:00,32.0,32.0,32.0,32.0,1800.0,31.0046,31.0046,31.0046,31.0046,1800.0
2013-02-08 13:05:00,32.04,32.04,32.04,32.04,300.0,31.0434,31.0434,31.0434,31.0434,300.0
2013-02-08 13:10:00,32.02,32.02,32.02,32.02,1200.0,31.024,31.024,31.024,31.024,1200.0
2013-02-08 13:15:00,32.02,32.02,32.02,32.02,0.0,31.024,31.024,31.024,31.024,0.0
2013-02-08 13:20:00,32.01,32.01,32.0,32.0,7200.0,31.0143,31.0143,31.0046,31.0046,7200.0
2013-02-08 13:25:00,32.02,32.02,32.02,32.02,300.0,31.024,31.024,31.024,31.024,300.0
2013-02-08 13:30:00,32.02,32.02,32.02,32.02,0.0,31.024,31.024,31.024,31.024,0.0
2013-02-08 13:35:00,32.04,32.05,32.04,32.05,2100.0,31.0434,31.0531,31.0434,31.0531,2100.0
2013-02-08 13:40:00,32.06,32.07,32.06,32.07,2400.0,31.0628,31.0725,31.0628,31.0725,2400.0
2013-02-08 13:45:00,32.05,32.05,32.05,32.05,300.0,31.0531,31.0531,31.0531,31.0531,300.0
2013-02-08 13:50:00,32.05,32.05,32.04,32.04,1200.0,31.0531,31.0531,31.0434,31.0434,1200.0
2013-02-08 13:55:00,32.04,32.04,32.04,32.04,0.0,31.0434,31.0434,31.0434,31.0434,0.0
2013-02-08 14:00:00,32.07,32.07,32.04,32.05,2100.0,31.0725,31.0725,31.0434,31.0531,2100.0
2013-02-08 14:05:00,32.04,32.05,32.02,32.02,3900.0,31.0434,31.0531,31.024,31.024,3900.0
2013-02-08 14:10:00,32.04,32.04,32.04,32.04,300.0,31.0434,31.0434,31.0434,31.0434,300.0
2013-02-08 14:15:00,32.02,32.03,32.01,32.01,2100.0,31.024,31.0337,31.0143,31.0143,2100.0
2013-02-08 14:20:00,32.01,32.01,31.99,31.99,3000.0,31.0143,31.0143,30.9949,30.9949,3000.0
2013-02-08 14:25:00,31.99,32.0,31.99,32.0,600.0,30.9949,31.0046,30.9949,31.0046,600.0
2013-02-08 14:30:00,32.0,32.0,32.0,32.0,0.0,31.0046,31.0046,31.0046,31.0046,0.0
2013-02-08 14:35:00,32.0,32.0,32.0,32.0,600.0,31.0046,31.0046,31.0046,31.0046,600.0
2013-02-08 14:40:00,32.01,32.01,32.01,32.01,600.0,31.0143,31.0143,31.0143,31.0143,600.0
2013-02-08 14:45:00,32.01,32.02,32.01,32.02,600.0,31.0143,31.024,31.0143,31.024,600.0
2013-02-08 14:50:00,32.01,32.03,32.01,32.02,3600.0,31.0143,31.0337,31.0143,31.024,3600.0
2013-02-08 14:55:00,32.03,32.04,32.03,32.04,2100.0,31.0337,31.0434,31.0337,31.0434,2100.0
2013-02-08 15:00:00,32.01,32.01,32.01,32.01,900.0,31.0143,31.0143,31.0143,31.0143,900.0
2013-02-08 15:05:00,32.01,32.04,32.01,32.04,2100.0,31.0143,31.0434,31.0143,31.0434,2100.0
2013-02-08 15:10:00,32.04,32.04,32.04,32.04,300.0,31.0434,31.0434,31.0434,31.0434,300.0
2013-02-08 15:15:00,32.03,32.03,32.02,32.02,600.0,31.0337,31.0337,31.024,31.024,600.0
2013-02-08 15:20:00,32.02,32.02,32.01,32.01,1800.0,31.024,31.024,31.0143,31.0143,1800.0
2013-02-08 15:25:00,32.01,32.01,31.99,32.01,1500.0,31.0143,31.0143,30.9949,31.0143,1500.0
2013-02-08 15:30:00,32.01,32.03,31.97,31.97,21300.0,31.0143,31.0337,30.9756,30.9756,21300.0
2013-02-08 15:35:00,31.96,31.99,31.95,31.98,18600.0,30.9659,30.9949,30.9562,30.9853,18600.0
2013-02-08 15:40:00,31.98,32.0,31.98,32.0,2100.0,30.9853,31.0046,30.9853,31.0046,2100.0
2013-02-08 15:45:00,32.01,32.03,32.01,32.01,2700.0,31.0143,31.0337,31.0143,31.0143,2700.0
2013-02-08 15:50:00,32.0,32.0,31.99,31.99,1500.0,31.0046,31.0046,30.9949,30.9949,1500.0
2013-02-08 15:55:00,31.99,31.99,31.95,31.96,18600.0,30.9949,30.9949,30.9562,30.9659,18600.0
2013-02-11 09:30:00,32.05,32.15,32.03,32.15,27600.0,31.0531,31.15,31.0337,31.15,27600.0
2013-02-11 09:35:00,32.13,32.27,32.13,32.2,169200.0,31.1306,31.2662,31.1306,31.1984,169200.0
2013-02-11 09:40:00,32.19,32.25,32.14,32.2,136800.0,31.1887,31.2469,31.1403,31.1984,136800.0
2013-02-11 09:45:00,32.13,32.14,32.01,32.1,17100.0,31.1306,31.1403,31.0143,31.1015,17100.0
2013-02-11 09:50:00,32.19,32.2,32.15,32.15,2400.0,31.1887,31.1984,31.15,31.15,2400.0
2013-02-11 09:55:00,32.13,32.18,32.13,32.18,10800.0,31.1306,31.179,31.1306,31.179,10800.0
2013-02-11 10:00:00,32.12,32.12,32.11,32.11,3900.0,31.1209,31.1209,31.1112,31.1112,3900.0
2013-02-11 10:05:00,32.06,32.15,32.05,32.12,18300.0,31.0628,31.15,31.0531,31.1209,18300.0
2013-02-11 10:10:00,32.13,32.15,32.09,32.09,9900.0,31.1306,31.15,31.0918,31.0918,9900.0
2013-02-11 10:15:00,32.07,32.07,32.01,32.01,24300.0,31.0725,31.0725,31.0143,31.0143,24300.0
2013-02-11 10:20:00,31.97,31.98,31.97,31.98,600.0,30.9756,30.9853,30.9756,30.9853,600.0
2013-02-11 10:25:00,31.98,31.99,31.98,31.99,1500.0,30.9853,30.9949,30.9853,30.9949,1500.0
2013-02-11 10:30:00,32.01,32.01,31.97,31.97,1800.0,31.0143,31.0143,30.9756,30.9756,1800.0
2013-02-11 10:35:00,31.95,31.96,31.93,31.93,3300.0,30.9562,30.9659,30.9368,30.9368,3300.0
2013-02-11 10:40:00,31.93,31.99,31.93,31.99,7500.0,30.9368,30.9949,30.9368,30.9949,7500.0
2013-02-11 10:45:00,32.01,32.01,32.01,32.01,1500.0,31.0143,31.0143,31.0143,31.0143,1500.0
2013-02-11 10:50:00,31.98,31.98,31.96,31.96,1200.0,30.9853,30.9853,30.9659,30.9659,1200.0
2013-02-11 10:55:00,31.96,31.96,31.96,31.96,0.0,30.9659,30.9659,30.9659,30.9659,0.0
2013-02-11 11:00:00,31.98,31.98,31.95,31.95,1800.0,30.9853,30.9853,30.9562,30.9562,1800.0
2013-02-11 11:05:00,31.95,31.95,31.95,31.95,0.0,30.9562,30.9562,30.9562,30.9562,0.0
2013-02-11 11:10:00,31.96,31.98,31.96,31.98,1500.0,30.9659,30.9853,30.9659,30.9853,1500.0
2013-02-11 11:15:00,31.96,31.98,31.96,31.98,900.0,30.9659,30.9853,30.9659,30.9853,900.0
2013-02-11 11:20:00,31.95,31.95,31.95,31.95,300.0,30.9562,30.9562,30.9562,30.9562,300.0
2013-02-11 11:25:00,31.95,31.98,31.95,31.98,3900.0,30.9562,30.9853,30.9562,30.9853,3900.0
2013-02-11 11:30:00,31.99,31.99,31.95,31.96,89700.0,30.9949,30.9949,30.9562,30.9659,89700.0
2013-02-11 11:35:00,31.97,31.97,31.97,31.97,1500.0,30.9756,30.9756,30.9756,30.9756,1500.0
2013-02-11 11:40:00,31.97,31.97,31.96,31.96,2700.0,30.9756,30.9756,30.9659,30.9659,2700.0
2013-02-11 11:45:00,31.97,31.99,31.97,31.97,1500.0,30.9756,30.9949,30.9756,30.9756,1500.0
2013-02-11 11:50:00,31.96,31.96,31.96,31.96,900.0,30.9659,30.9659,30.9659,30.9659,900.0
2013-02-11 11:55:00,31.95,31.95,31.94,31.95,13200.0,30.9562,30.9562,30.9465,30.9562,13200.0
2013-02-11 12:00:00,31.93,31.93,31.93,31.93,1800.0,30.9368,30.9368,30.9368,30.9368,1800.0
2013-02-11 12:05:00,31.94,31.94,31.91,31.94,7500.0,30.9465,30.9465,30.9174,30.9465,7500.0
2013-02-11 12:10:00,31.9,31.93,31.9,31.93,900.0,30.9077,30.9368,30.9077,30.9368,900.0
2013-02-11 12:15:00,31.93,31.93,31.93,31.93,0.0,30.9368,30.9368,30.9368,30.9368,0.0
2013-02-11 12:20:00,31.92,31.92,31.92,31.92,600.0,30.9271,30.9271,30.9271,30.9271,600.0
2013-02-11 12:25:00,31.91,31.91,31.91,31.91,900.0,30.9174,30.9174,30.9174,30.9174,900.0
2013-02-11 12:30:00,31.89,31.89,31.89,31.89,1800.0,30.8981,30.8981,30.8981,30.8981,1800.0
2013-02-11 12:35:00,31.89,31.89,31.89,31.89,3900.0,30.8981,30.8981,30.8981,30.8981,3900.0
2013-02-11 12:40:00,31.89,31.89,31.88,31.88,900.0,30.8981,30.8981,30.8884,30.8884,900.0
2013-02-11 12:45:00,31.89,31.89,31.88,31.88,600.0,30.8981,30.8981,30.8884,30.8884,600.0
2013-02-11 12:50:00,31.89,31.89,31.89,31.89,1200.0,30.8981,30.8981,30.8981,30.8981,1200.0
2013-02-11 12:55:00,31.9,31.9,31.88,31.88,1500.0,30.9077,30.9077,30.8884,30.8884,1500.0
2013-02-11 13:00:00,31.9,31.9,31.89,31.89,900.0,30.9077,30.9077,30.8981,30.8981,900.0
2013-02-11 13:05:00,31.91,31.91,31.85,31.85,14400.0,30.9174,30.9174,30.8593,30.8593,14400.0
2013-02-11 13:10:00,31.88,31.88,31.85,31.86,12600.0,30.8884,30.8884,30.8593,30.869,12600.0
2013-02-11 13:15:00,31.83,31.85,31.83,31.85,5700.0,30.8399,30.8593,30.8399,30.8593,5700.0
2013-02-11 13:20:00,31.85,31.85,31.85,31.85,0.0,30.8593,30.8593,30.8593,30.8593,0.0
2013-02-11 13:25:00,31.82,31.83,31.82,31.82,2700.0,30.8302,30.8399,30.8302,30.8302,2700.0
2013-02-11 13:30:00,31.82,31.82,31.82,31.82,300.0,30.8302,30.8302,30.8302,30.8302,300.0
2013-02-11 13:35:00,31.81,31.83,31.81,31.82,3900.0,30.8205,30.8399,30.8205,30.8302,3900.0
2013-02-11 13:40:00,31.82,31.82,31.82,31.82,0.0,30.8302,30.8302,30.8302,30.8302,0.0
2013-02-11 13:45:00,31.79,31.79,31.79,31.79,300.0,30.8012,30.8012,30.8012,30.8012,300.0
2013-02-11 13:50:00,31.77,31.77,31.77,31.77,600.0,30.7818,30.7818,30.7818,30.7818,600.0
2013-02-11 13:55:00,31.77,31.79,31.77,31.77,6300.0,30.7818,30.8012,30.7818,30.7818,6300.0
2013-02-11 14:00:00,31.77,31.77,31.77,31.77,0.0,30.7818,30.7818,30.7818,30.7818,0.0
2013-02-11 14:05:00,31.78,31.78,31.77,31.78,2700.0,30.7915,30.7915,30.7818,30.7915,2700.0
2013-02-11 14:10:00,31.76,31.76,31.76,31.76,300.0,30.7721,30.7721,30.7721,30.7721,300.0
2013-02-11 14:15:00,31.76,31.76,31.76,31.76,0.0,30.7721,30.7721,30.7721,30.7721,0.0
2013-02-11 14:20:00,31.78,31.78,31.77,31.78,3000.0,30.7915,30.7915,30.7818,30.7915,3000.0
2013-02-11 14:25:00,31.79,31.79,31.79,31.79,900.0,30.8012,30.8012,30.8012,30.8012,900.0
2013-02-11 14:30:00,31.8,31.8,31.78,31.79,1500.0,30.8109,30.8109,30.7915,30.8012,1500.0
2013-02-11 14:35:00,31.79,31.79,31.79,31.79,0.0,30.8012,30.8012,30.8012,30.8012,0.0
2013-02-11 14:40:00,31.79,31.79,31.79,31.79,0.0,30.8012,30.8012,30.8012,30.8012,0.0
2013-02-11 14:45:00,31.76,31.76,31.75,31.75,1800.0,30.7721,30.7721,30.7624,30.7624,1800.0
2013-02-11 14:50:00,31.75,31.77,31.75,31.75,9300.0,30.7624,30.7818,30.7624,30.7624,9300.0
2013-02-11 14:55:00,31.77,31.77,31.76,31.76,600.0,30.7818,30.7818,30.7721,30.7721,600.0
2013-02-11 15:00:00,31.77,31.78,31.77,31.78,900.0,30.7818,30.7915,30.7818,30.7915,900.0
2013-02-11 15:05:00,31.79,31.79,31.76,31.77,900.0,30.8012,30.8012,30.7721,30.7818,900.0
2013-02-11 15:10:00,31.78,31.78,31.78,31.78,2100.0,30.7915,30.7915,30.7915,30.7915,2100.0
2013-02-11 15:15:00,31.8,31.83,31.8,31.83,1500.0,30.8109,30.8399,30.8109,30.8399,1500.0
2013-02-11 15:20:00,31.83,31.83,31.82,31.82,1200.0,30.8399,30.8399,30.8302,30.8302,1200.0
2013-02-11 15:25:00,31.81,31.81,31.78,31.78,1800.0,30.8205,30.8205,30.7915,30.7915,1800.0
2013-02-11 15:30:00,31.8,31.82,31.79,31.82,2700.0,30.8109,30.8302,30.8012,30.8302,2700.0
2013-02-11 15:35:00,31.82,31.82,31.82,31.82,0.0,30.8302,30.8302,30.8302,30.8302,0.0
2013-02-11 15:40:00,31.82,31.83,31.82,31.83,2700.0,30.8302,30.8399,30.8302,30.8399,2700.0
2013-02-11 15:45:00,31.82,31.82,31.8,31.8,2700.0,30.8302,30.8302,30.8109,30.8109,2700.0
2013-02-11 15:50:00,31.8,31.8,31.77,31.77,6300.0,30.8109,30.8109,30.7818,30.7818,6300.0
2013-02-11 15:55:00,31.77,31.78,31.76,31.78,16800.0,30.7818,30.7915,30.7721,30.7915,16800.0
2013-02-12 09:30:00,31.88,31.88,31.88,31.88,300.0,30.8884,30.8884,30.8884,30.8884,300.0
2013-02-12 09:35:00,31.89,31.9,31.86,31.89,2700.0,30.8981,30.9077,30.869,30.8981,2700.0
2013-02-12 09:40:00,31.89,31.89,31.89,31.89,1200.0,30.8981,30.8981,30.8981,30.8981,1200.0
2013-02-12 09:45:00,31.91,31.92,31.9,31.9,8100.0,30.9174,30.9271,30.9077,30.9077,8100.0
2013-02-12 09:50:00,31.89,31.89,31.89,31.89,5700.0,30.8981,30.8981,30.8981,30.8981,5700.0
2013-02-12 09:55:00,31.87,31.88,31.86,31.88,10500.0,30.8787,30.8884,30.869,30.8884,10500.0
2013-02-12 10:00:00,31.87,31.88,31.85,31.87,12600.0,30.8787,30.8884,30.8593,30.8787,12600.0
2013-02-12 10:05:00,31.87,31.87,31.87,31.87,0.0,30.8787,30.8787,30.8787,30.8787,0.0
2013-02-12 10:10:00,31.9,31.9,31.86,31.86,6600.0,30.9077,30.9077,30.869,30.869,6600.0
2013-02-12 10:15:00,31.89,31.89,31.89,31.89,300.0,30.8981,30.8981,30.8981,30.8981,300.0
2013-02-12 10:20:00,31.88,31.92,31.88,31.92,7500.0,30.8884,30.9271,30.8884,30.9271,7500.0
2013-02-12 10:25:00,31.93,31.93,31.91,31.92,900.0,30.9368,30.9368,30.9174,30.9271,900.0
2013-02-12 10:30:00,31.92,31.92,31.92,31.92,0.0,30.9271,30.9271,30.9271,30.9271,0.0
2013-02-12 10:35:00,31.85,31.85,31.85,31.85,50700.0,30.8593,30.8593,30.8593,30.8593,50700.0
2013-02-12 10:40:00,31.84,31.87,31.83,31.87,29100.0,30.8496,30.8787,30.8399,30.8787,29100.0
2013-02-12 10:45:00,31.87,31.87,31.87,31.87,1800.0,30.8787,30.8787,30.8787,30.8787,1800.0
2013-02-12 10:50:00,31.88,31.89,31.86,31.86,49200.0,30.8884,30.8981,30.869,30.869,49200.0
2013-02-12 10:55:00,31.87,31.87,31.85,31.86,21000.0,30.8787,30.8787,30.8593,30.869,21000.0
2013-02-12 11:00:00,31.87,31.87,31.86,31.86,6600.0,30.8787,30.8787,30.869,30.869,6600.0
2013-02-12 11:05:00,31.87,31.87,31.85,31.86,99300.0,30.8787,30.8787,30.8593,30.869,99300.0
2013-02-12 11:10:00,31.86,31.86,31.86,31.86,900.0,30.869,30.869,30.869,30.869,900.0
2013-02-12 11:15:00,31.85,31.85,31.82,31.82,1200.0,30.8593,30.8593,30.8302,30.8302,1200.0
2013-02-12 11:20:00,31.8,31.8,31.77,31.77,900.0,30.8109,30.8109,30.7818,30.7818,900.0
2013-02-12 11:25:00,31.79,31.79,31.77,31.79,900.0,30.8012,30.8012,30.7818,30.8012,900.0
2013-02-12 11:30:00,31.81,31.81,31.8,31.8,900.0,30.8205,30.8205,30.8109,30.8109,900.0
2013-02-12 11:35:00,31.82,31.82,31.79,31.79,1800.0,30.8302,30.8302,30.8012,30.8012,1800.0
2013-02-12 11:40:00,31.82,31.82,31.78,31.8,3300.0,30.8302,30.8302,30.7915,30.8109,3300.0
2013-02-12 11:45:00,31.8,31.8,31.8,31.8,0.0,30.8109,30.8109,30.8109,30.8109,0.0
2013-02-12 11:50:00,31.76,31.77,31.76,31.76,1200.0,30.7721,30.7818,30.7721,30.7721,1200.0
2013-02-12 11:55:00,31.77,31.78,31.76,31.78,1800.0,30.7818,30.7915,30.7721,30.7915,1800.0
2013-02-12 12:00:00,31.79,31.79,31.78,31.78,600.0,30.8012,30.8012,30.7915,30.7915,600.0
2013-02-12 12:05:00,31.78,31.78,31.78,31.78,0.0,30.7915,30.7915,30.7915,30.7915,0.0
2013-02-12 12:10:00,31.79,31.79,31.79,31.79,600.0,30.8012,30.8012,30.8012,30.8012,600.0
2013-02-12 12:15:00,31.79,31.79,31.79,31.79,0.0,30.8012,30.8012,30.8012,30.8012,0.0
2013-02-12 12:20:00,31.77,31.78,31.77,31.78,1200.0,30.7818,30.7915,30.7818,30.7915,1200.0
2013-02-12 12:25:00,31.74,31.74,31.73,31.73,2400.0,30.7527,30.7527,30.743,30.743,2400.0
2013-02-12 12:30:00,31.73,31.76,31.73,31.76,6000.0,30.743,30.7721,30.743,30.7721,6000.0
2013-02-12 12:35:00,31.73,31.73,31.72,31.72,10800.0,30.743,30.743,30.7333,30.7333,10800.0
2013-02-12 12:40:00,31.73,31.73,31.72,31.72,15300.0,30.743,30.743,30.7333,30.7333,15300.0
2013-02-12 12:45:00,31.72,31.72,31.72,31.72,0.0,30.7333,30.7333,30.7333,30.7333,0.0
2013-02-12 12:50:00,31.72,31.74,31.72,31.73,5400.0,30.7333,30.7527,30.7333,30.743,5400.0
2013-02-12 12:55:00,31.74,31.74,31.72,31.72,2100.0,30.7527,30.7527,30.7333,30.7333,2100.0
2013-02-12 13:00:00,31.72,31.72,31.71,31.71,600.0,30.7333,30.7333,30.7237,30.7237,600.0
2013-02-12 13:05:00,31.71,31.72,31.7,31.72,7800.0,30.7237,30.7333,30.714,30.7333,7800.0
2013-02-12 13:10:00,31.72,31.73,31.72,31.72,1200.0,30.7333,30.743,30.7333,30.7333,1200.0
2013-02-12 13:15:00,31.73,31.73,31.71,31.71,2400.0,30.743,30.743,30.7237,30.7237,2400.0
2013-02-12 13:20:00,31.74,31.76,31.74,31.76,1800.0,30.7527,30.7721,30.7527,30.7721,1800.0
2013-02-12 13:25:00,31.76,31.76,31.76,31.76,0.0,30.7721,30.7721,30.7721,30.7721,0.0
2013-02-12 13:30:00,31.76,31.76,31.76,31.76,0.0,30.7721,30.7721,30.7721,30.7721,0.0
2013-02-12 13:35:00,31.76,31.76,31.76,31.76,0.0,30.7721,30.7721,30.7721,30.7721,0.0
2013-02-12 13:40:00,31.75,31.75,31.73,31.73,3900.0,30.7624,30.7624,30.743,30.743,3900.0
2013-02-12 13:45:00,31.75,31.75,31.72,31.73,5100.0,30.7624,30.7624,30.7333,30.743,5100.0
2013-02-12 13:50:00,31.71,31.71,31.7,31.71,4200.0,30.7237,30.7237,30.714,30.7237,4200.0
2013-02-12 13:55:00,31.7,31.7,31.7,31.7,9600.0,30.714,30.714,30.714,30.714,9600.0
2013-02-12 14:00:00,31.7,31.7,31.7,31.7,900.0,30.714,30.714,30.714,30.714,900.0
2013-02-12 14:05:00,31.7,31.7,31.7,31.7,15900.0,30.714,30.714,30.714,30.714,15900.0
2013-02-12 14:10:00,31.68,31.68,31.66,31.68,2700.0,30.6946,30.6946,30.6752,30.6946,2700.0
2013-02-12 14:15:00,31.64,31.66,31.64,31.66,3300.0,30.6558,30.6752,30.6558,30.6752,3300.0
2013-02-12 14:20:00,31.66,31.66,31.66,31.66,0.0,30.6752,30.6752,30.6752,30.6752,0.0
2013-02-12 14:25:00,31.63,31.64,31.62,31.64,2400.0,30.6461,30.6558,30.6365,30.6558,2400.0
2013-02-12 14:30:00,31.65,31.67,31.64,31.65,18900.0,30.6655,30.6849,30.6558,30.6655,18900.0
2013-02-12 14:35:00,31.64,31.66,31.64,31.64,11400.0,30.6558,30.6752,30.6558,30.6558,11400.0
2013-02-12 14:40:00,31.64,31.64,31.64,31.64,4800.0,30.6558,30.6558,30.6558,30.6558,4800.0
2013-02-12 14:45:00,31.65,31.66,31.64,31.64,4200.0,30.6655,30.6752,30.6558,30.6558,4200.0
2013-02-12 14:50:00,31.63,31.67,31.63,31.67,3900.0,30.6461,30.6849,30.6461,30.6849,3900.0
2013-02-12 14:55:00,31.68,31.69,31.68,31.69,2700.0,30.6946,30.7043,30.6946,30.7043,2700.0
2013-02-12 15:00:00,31.69,31.69,31.69,31.69,0.0,30.7043,30.7043,30.7043,30.7043,0.0
2013-02-12 15:05:00,31.66,31.66,31.66,31.66,300.0,30.6752,30.6752,30.6752,30.6752,300.0
2013-02-12 15:10:00,31.64,31.64,31.64,31.64,900.0,30.6558,30.6558,30.6558,30.6558,900.0
2013-02-12 15:15:00,31.63,31.66,31.63,31.66,4200.0,30.6461,30.6752,30.6461,30.6752,4200.0
2013-02-12 15:20:00,31.65,31.65,31.62,31.62,22500.0,30.6655,30.6655,30.6365,30.6365,22500.0
2013-02-12 15:25:00,31.62,31.64,31.62,31.63,19500.0,30.6365,30.6558,30.6365,30.6461,19500.0
2013-02-12 15:30:00,31.63,31.67,31.63,31.67,18900.0,30.6461,30.6849,30.6461,30.6849,18900.0
2013-02-12 15:35:00,31.68,31.7,31.68,31.68,6600.0,30.6946,30.714,30.6946,30.6946,6600.0
2013-02-12 15:40:00,31.66,31.66,31.63,31.65,3600.0,30.6752,30.6752,30.6461,30.6655,3600.0
2013-02-12 15:45:00,31.63,31.64,31.63,31.63,2400.0,30.6461,30.6558,30.6461,30.6461,2400.0
2013-02-12 15:50:00,31.64,31.64,31.63,31.63,1500.0,30.6558,30.6558,30.6461,30.6461,1500.0
2013-02-12 15:55:00,31.63,31.63,31.61,31.61,10200.0,30.6461,30.6461,30.6268,30.6268,10200.0
2013-02-13 09:30:00,31.74,31.93,31.74,31.84,26400.0,30.7527,30.9368,30.7527,30.8496,26400.0
2013-02-13 09:35:00,31.82,31.82,31.81,31.81,1500.0,30.8302,30.8302,30.8205,30.8205,1500.0
2013-02-13 09:40:00,31.78,31.8,31.76,31.78,2400.0,30.7915,30.8109,30.7721,30.7915,2400.0
2013-02-13 09:45:00,31.79,31.79,31.79,31.79,900.0,30.8012,30.8012,30.8012,30.8012,900.0
2013-02-13 09:50:00,31.78,31.78,31.78,31.78,600.0,30.7915,30.7915,30.7915,30.7915,600.0
2013-02-13 09:55:00,31.87,31.88,31.85,31.88,6900.0,30.8787,30.8884,30.8593,30.8884,6900.0
2013-02-13 10:00:00,31.88,31.88,31.88,31.88,0.0,30.8884,30.8884,30.8884,30.8884,0.0
2013-02-13 10:05:00,31.92,31.96,31.92,31.96,900.0,30.9271,30.9659,30.9271,30.9659,900.0
2013-02-13 10:10:00,31.94,31.94,31.94,31.94,600.0,30.9465,30.9465,30.9465,30.9465,600.0
2013-02-13 10:15:00,31.93,31.94,31.92,31.94,1500.0,30.9368,30.9465,30.9271,30.9465,1500.0
2013-02-13 10:20:00,31.94,31.94,31.94,31.94,0.0,30.9465,30.9465,30.9465,30.9465,0.0
2013-02-13 10:25:00,31.91,31.91,31.91,31.91,300.0,30.9174,30.9174,30.9174,30.9174,300.0
2013-02-13 10:30:00,31.91,31.91,31.91,31.91,300.0,30.9174,30.9174,30.9174,30.9174,300.0
2013-02-13 10:35:00,31.91,31.91,31.91,31.91,0.0,30.9174,30.9174,30.9174,30.9174,0.0
2013-02-13 10:40:00,31.89,31.9,31.89,31.9,600.0,30.8981,30.9077,30.8981,30.9077,600.0
2013-02-13 10:45:00,31.9,31.9,31.9,31.9,300.0,30.9077,30.9077,30.9077,30.9077,300.0
2013-02-13 10:50:00,31.9,31.9,31.9,31.9,0.0,30.9077,30.9077,30.9077,30.9077,0.0
2013-02-13 10:55:00,31.87,31.87,31.87,31.87,300.0,30.8787,30.8787,30.8787,30.8787,300.0
2013-02-13 11:00:00,31.84,31.84,31.84,31.84,300.0,30.8496,30.8496,30.8496,30.8496,300.0
2013-02-13 11:05:00,31.84,31.84,31.84,31.84,0.0,30.8496,30.8496,30.8496,30.8496,0.0
2013-02-13 11:10:00,31.84,31.84,31.84,31.84,300.0,30.8496,30.8496,30.8496,30.8496,300.0
2013-02-13 11:15:00,31.78,31.78,31.72,31.72,15000.0,30.7915,30.7915,30.7333,30.7333,15000.0
2013-02-13 11:20:00,31.7,31.72,31.69,31.72,30600.0,30.714,30.7333,30.7043,30.7333,30600.0
2013-02-13 11:25:00,31.67,31.69,31.67,31.69,600.0,30.6849,30.7043,30.6849,30.7043,600.0
2013-02-13 11:30:00,31.73,31.76,31.73,31.76,1200.0,30.743,30.7721,30.743,30.7721,1200.0
2013-02-13 11:35:00,31.76,31.77,31.76,31.77,14700.0,30.7721,30.7818,30.7721,30.7818,14700.0
2013-02-13 11:40:00,31.68,31.69,31.68,31.69,1200.0,30.6946,30.7043,30.6946,30.7043,1200.0
2013-02-13 11:45:00,31.69,31.69,31.69,31.69,0.0,30.7043,30.7043,30.7043,30.7043,0.0
2013-02-13 11:50:00,31.71,31.71,31.71,31.71,300.0,30.7237,30.7237,30.7237,30.7237,300.0
2013-02-13 11:55:00,31.68,31.68,31.68,31.68,300.0,30.6946,30.6946,30.6946,30.6946,300.0
2013-02-13 12:00:00,31.69,31.71,31.69,31.71,600.0,30.7043,30.7237,30.7043,30.7237,600.0
2013-02-13 12:05:00,31.71,31.71,31.71,31.71,300.0,30.7237,30.7237,30.7237,30.7237,300.0
2013-02-13 12:10:00,31.7,31.7,31.7,31.7,300.0,30.714,30.714,30.714,30.714,300.0
2013-02-13 12:15:00,31.7,31.71,31.7,31.71,900.0,30.714,30.7237,30.714,30.7237,900.0
2013-02-13 12:20:00,31.71,31.71,31.71,31.71,0.0,30.7237,30.7237,30.7237,30.7237,0.0
2013-02-13 12:25:00,31.72,31.72,31.7,31.72,1200.0,30.7333,30.7333,30.714,30.7333,1200.0
2013-02-13 12:30:00,31.72,31.73,31.72,31.73,2100.0,30.7333,30.743,30.7333,30.743,2100.0
2013-02-13 12:35:00,31.73,31.74,31.73,31.74,1500.0,30.743,30.7527,30.743,30.7527,1500.0
2013-02-13 12:40:00,31.74,31.74,31.73,31.74,4500.0,30.7527,30.7527,30.743,30.7527,4500.0
2013-02-13 12:45:00,31.75,31.75,31.75,31.75,600.0,30.7624,30.7624,30.7624,30.7624,600.0
2013-02-13 12:50:00,31.74,31.75,31.74,31.75,1800.0,30.7527,30.7624,30.7527,30.7624,1800.0
2013-02-13 12:55:00,31.75,31.76,31.75,31.76,1500.0,30.7624,30.7721,30.7624,30.7721,1500.0
2013-02-13 13:00:00,31.74,31.75,31.74,31.75,1500.0,30.7527,30.7624,30.7527,30.7624,1500.0
2013-02-13 13:05:00,31.74,31.74,31.73,31.73,2400.0,30.7527,30.7527,30.743,30.743,2400.0
2013-02-13 13:10:00,31.74,31.74,31.72,31.74,3300.0,30.7527,30.7527,30.7333,30.7527,3300.0
2013-02-13 13:15:00,31.74,31.76,31.74,31.75,1500.0,30.7527,30.7721,30.7527,30.7624,1500.0
2013-02-13 13:20:00,31.75,31.75,31.75,31.75,0.0,30.7624,30.7624,30.7624,30.7624,0.0
2013-02-13 13:25:00,31.8,31.8,31.8,31.8,2400.0,30.8109,30.8109,30.8109,30.8109,2400.0
2013-02-13 13:30:00,31.81,31.82,31.8,31.82,20100.0,30.8205,30.8302,30.8109,30.8302,20100.0
2013-02-13 13:35:00,31.82,31.83,31.79,31.79,6300.0,30.8302,30.8399,30.8012,30.8012,6300.0
2013-02-13 13:40:00,31.77,31.8,31.77,31.8,900.0,30.7818,30.8109,30.7818,30.8109,900.0
2013-02-13 13:45:00,31.77,31.77,31.76,31.76,600.0,30.7818,30.7818,30.7721,30.7721,600.0
2013-02-13 13:50:00,31.76,31.76,31.75,31.75,1500.0,30.7721,30.7721,30.7624,30.7624,1500.0
2013-02-13 13:55:00,31.73,31.74,31.7,31.7,16500.0,30.743,30.7527,30.714,30.714,16500.0
2013-02-13 14:00:00,31.72,31.73,31.72,31.73,5400.0,30.7333,30.743,30.7333,30.743,5400.0
2013-02-13 14:05:00,31.73,31.73,31.69,31.69,18000.0,30.743,30.743,30.7043,30.7043,18000.0
2013-02-13 14:10:00,31.69,31.69,31.66,31.66,2100.0,30.7043,30.7043,30.6752,30.6752,2100.0
2013-02-13 14:15:00,31.65,31.68,31.65,31.68,2400.0,30.6655,30.6946,30.6655,30.6946,2400.0
2013-02-13 14:20:00,31.67,31.69,31.67,31.68,6300.0,30.6849,30.7043,30.6849,30.6946,6300.0
2013-02-13 14:25:00,31.66,31.69,31.66,31.69,4800.0,30.6752,30.7043,30.6752,30.7043,4800.0
2013-02-13 14:30:00,31.66,31.66,31.66,31.66,900.0,30.6752,30.6752,30.6752,30.6752,900.0
2013-02-13 14:35:00,31.67,31.67,31.67,31.67,600.0,30.6849,30.6849,30.6849,30.6849,600.0
2013-02-13 14:40:00,31.65,31.68,31.65,31.68,1500.0,30.6655,30.6946,30.6655,30.6946,1500.0
2013-02-13 14:45:00,31.67,31.69,31.66,31.67,84600.0,30.6849,30.7043,30.6752,30.6849,84600.0
2013-02-13 14:50:00,31.66,31.66,31.62,31.62,27900.0,30.6752,30.6752,30.6365,30.6365,27900.0
2013-02-13 14:55:00,31.63,31.63,31.63,31.63,300.0,30.6461,30.6461,30.6461,30.6461,300.0
2013-02-13 15:00:00,31.63,31.65,31.63,31.65,600.0,30.6461,30.6655,30.6461,30.6655,600.0
2013-02-13 15:05:00,31.63,31.65,31.63,31.63,10800.0,30.6461,30.6655,30.6461,30.6461,10800.0
2013-02-13 15:10:00,31.64,31.65,31.64,31.65,1500.0,30.6558,30.6655,30.6558,30.6655,1500.0
2013-02-13 15:15:00,31.64,31.65,31.64,31.65,1800.0,30.6558,30.6655,30.6558,30.6655,1800.0
2013-02-13 15:20:00,31.67,31.69,31.67,31.67,13800.0,30.6849,30.7043,30.6849,30.6849,13800.0
2013-02-13 15:25:00,31.66,31.68,31.66,31.68,17400.0,30.6752,30.6946,30.6752,30.6946,17400.0
2013-02-13 15:30:00,31.68,31.69,31.66,31.66,4500.0,30.6946,30.7043,30.6752,30.6752,4500.0
2013-02-13 15:35:00,31.67,31.7,31.67,31.7,2700.0,30.6849,30.714,30.6849,30.714,2700.0
2013-02-13 15:40:00,31.72,31.75,31.72,31.75,2400.0,30.7333,30.7624,30.7333,30.7624,2400.0
2013-02-13 15:45:00,31.75,31.78,31.75,31.78,6900.0,30.7624,30.7915,30.7624,30.7915,6900.0
2013-02-13 15:50:00,31.77,31.78,31.77,31.77,19200.0,30.7818,30.7915,30.7818,30.7818,19200.0
2013-02-13 15:55:00,31.77,31.79,31.75,31.78,85200.0,30.7818,30.8012,30.7624,30.7915,85200.0
2013-02-14 09:30:00,31.7,31.7,31.68,31.68,36300.0,30.714,30.714,30.6946,30.6946,36300.0
2013-02-14 09:35:00,31.68,31.7,31.67,31.68,21900.0,30.6946,30.714,30.6849,30.6946,21900.0
2013-02-14 09:40:00,31.67,31.68,31.52,31.52,13800.0,30.6849,30.6946,30.5396,30.5396,13800.0
2013-02-14 09:45:00,31.52,31.6,31.5,31.55,33900.0,30.5396,30.6171,30.5202,30.5686,33900.0
2013-02-14 09:50:00,31.56,31.59,31.52,31.59,11100.0,30.5783,30.6074,30.5396,30.6074,11100.0
2013-02-14 09:55:00,31.59,31.63,31.57,31.63,4500.0,30.6074,30.6461,30.588,30.6461,4500.0
2013-02-14 10:00:00,31.63,31.66,31.6,31.66,4200.0,30.6461,30.6752,30.6171,30.6752,4200.0
2013-02-14 10:05:00,31.66,31.67,31.61,31.64,69300.0,30.6752,30.6849,30.6268,30.6558,69300.0
2013-02-14 10:10:00,31.65,31.65,31.62,31.65,90000.0,30.6655,30.6655,30.6365,30.6655,90000.0
2013-02-14 10:15:00,31.64,31.65,31.61,31.61,19200.0,30.6558,30.6655,30.6268,30.6268,19200.0
2013-02-14 10:20:00,31.6,31.6,31.53,31.53,7200.0,30.6171,30.6171,30.5492,30.5492,7200.0
2013-02-14 10:25:00,31.56,31.57,31.51,31.51,53100.0,30.5783,30.588,30.5299,30.5299,53100.0
2013-02-14 10:30:00,31.51,31.56,31.51,31.54,4500.0,30.5299,30.5783,30.5299,30.5589,4500.0
2013-02-14 10:35:00,31.53,31.58,31.53,31.58,19800.0,30.5492,30.5977,30.5492,30.5977,19800.0
2013-02-14 10:40:00,31.59,31.63,31.58,31.58,4500.0,30.6074,30.6461,30.5977,30.5977,4500.0
2013-02-14 10:45:00,31.6,31.6,31.59,31.59,4200.0,30.6171,30.6171,30.6074,30.6074,4200.0
2013-02-14 10:50:00,31.59,31.59,31.57,31.57,3900.0,30.6074,30.6074,30.588,30.588,3900.0
2013-02-14 10:55:00,31.57,31.59,31.56,31.57,2700.0,30.588,30.6074,30.5783,30.588,2700.0
2013-02-14 11:00:00,31.59,31.6,31.58,31.58,3900.0,30.6074,30.6171,30.5977,30.5977,3900.0
2013-02-14 11:05:00,31.55,31.55,31.55,31.55,300.0,30.5686,30.5686,30.5686,30.5686,300.0
2013-02-14 11:10:00,31.55,31.56,31.54,31.56,2100.0,30.5686,30.5783,30.5589,30.5783,2100.0
2013-02-14 11:15:00,31.58,31.58,31.58,31.58,600.0,30.5977,30.5977,30.5977,30.5977,600.0
2013-02-14 11:20:00,31.61,31.66,31.61,31.66,900.0,30.6268,30.6752,30.6268,30.6752,900.0
2013-02-14 11:25:00,31.67,31.68,31.65,31.65,18000.0,30.6849,30.6946,30.6655,30.6655,18000.0
2013-02-14 11:30:00,31.66,31.66,31.65,31.66,14700.0,30.6752,30.6752,30.6655,30.6752,14700.0
2013-02-14 11:35:00,31.65,31.67,31.65,31.67,11400.0,30.6655,30.6849,30.6655,30.6849,11400.0
2013-02-14 11:40:00,31.67,31.67,31.67,31.67,6000.0,30.6849,30.6849,30.6849,30.6849,6000.0
2013-02-14 11:45:00,31.67,31.67,31.67,31.67,15300.0,30.6849,30.6849,30.6849,30.6849,15300.0
2013-02-14 11:50:00,31.71,31.71,31.71,31.71,600.0,30.7237,30.7237,30.7237,30.7237,600.0
2013-02-14 11:55:00,31.7,31.7,31.7,31.7,300.0,30.714,30.714,30.714,30.714,300.0
2013-02-14 12:00:00,31.7,31.7,31.7,31.7,0.0,30.714,30.714,30.714,30.714,0.0
2013-02-14 12:05:00,31.69,31.69,31.69,31.69,1500.0,30.7043,30.7043,30.7043,30.7043,1500.0
2013-02-14 12:10:00,31.7,31.7,31.7,31.7,600.0,30.714,30.714,30.714,30.714,600.0
2013-02-14 12:15:00,31.71,31.72,31.7,31.7,10800.0,30.7237,30.7333,30.714,30.714,10800.0
2013-02-14 12:20:00,31.69,31.71,31.69,31.7,3600.0,30.7043,30.7237,30.7043,30.714,3600.0
2013-02-14 12:25:00,31.7,31.72,31.69,31.72,17100.0,30.714,30.7333,30.7043,30.7333,17100.0
2013-02-14 12:30:00,31.72,31.73,31.72,31.73,900.0,30.7333,30.743,30.7333,30.743,900.0
2013-02-14 12:35:00,31.77,31.77,31.77,31.77,600.0,30.7818,30.7818,30.7818,30.7818,600.0
2013-02-14 12:40:00,31.78,31.78,31.77,31.78,2700.0,30.7915,30.7915,30.7818,30.7915,2700.0
2013-02-14 12:45:00,31.78,31.78,31.76,31.76,13500.0,30.7915,30.7915,30.7721,30.7721,13500.0
2013-02-14 12:50:00,31.77,31.78,31.77,31.78,14700.0,30.7818,30.7915,30.7818,30.7915,14700.0
2013-02-14 12:55:00,31.78,31.81,31.78,31.81,14400.0,30.7915,30.8205,30.7915,30.8205,14400.0
2013-02-14 13:00:00,31.8,31.8,31.8,31.8,600.0,30.8109,30.8109,30.8109,30.8109,600.0
2013-02-14 13:05:00,31.79,31.81,31.79,31.79,2700.0,30.8012,30.8205,30.8012,30.8012,2700.0
2013-02-14 13:10:00,31.8,31.8,31.78,31.78,3000.0,30.8109,30.8109,30.7915,30.7915,3000.0
2013-02-14 13:15:00,31.79,31.79,31.78,31.78,2700.0,30.8012,30.8012,30.7915,30.7915,2700.0
2013-02-14 13:20:00,31.77,31.77,31.76,31.76,2700.0,30.7818,30.7818,30.7721,30.7721,2700.0
2013-02-14 13:25:00,31.78,31.78,31.77,31.77,1800.0,30.7915,30.7915,30.7818,30.7818,1800.0
2013-02-14 13:30:00,31.78,31.82,31.78,31.82,5700.0,30.7915,30.8302,30.7915,30.8302,5700.0
2013-02-14 13:35:00,31.82,31.82,31.82,31.82,0.0,30.8302,30.8302,30.8302,30.8302,0.0
2013-02-14 13:40:00,31.82,31.84,31.82,31.84,5700.0,30.8302,30.8496,30.8302,30.8496,5700.0
2013-02-14 13:45:00,31.84,31.85,31.84,31.85,4200.0,30.8496,30.8593,30.8496,30.8593,4200.0
2013-02-14 13:50:00,31.85,31.85,31.85,31.85,0.0,30.8593,30.8593,30.8593,30.8593,0.0
2013-02-14 13:55:00,31.84,31.85,31.81,31.81,4800.0,30.8496,30.8593,30.8205,30.8205,4800.0
2013-02-14 14:00:00,31.81,31.81,31.8,31.8,2100.0,30.8205,30.8205,30.8109,30.8109,2100.0
2013-02-14 14:05:00,31.79,31.79,31.78,31.78,4800.0,30.8012,30.8012,30.7915,30.7915,4800.0
2013-02-14 14:10:00,31.79,31.8,31.77,31.77,3600.0,30.8012,30.8109,30.7818,30.7818,3600.0
2013-02-14 14:15:00,31.76,31.77,31.76,31.77,2400.0,30.7721,30.7818,30.7721,30.7818,2400.0
2013-02-14 14:20:00,31.78,31.79,31.78,31.79,4800.0,30.7915,30.8012,30.7915,30.8012,4800.0
2013-02-14 14:25:00,31.79,31.8,31.79,31.79,2700.0,30.8012,30.8109,30.8012,30.8012,2700.0
2013-02-14 14:30:00,31.77,31.78,31.76,31.77,15000.0,30.7818,30.7915,30.7721,30.7818,15000.0
2013-02-14 14:35:00,31.76,31.77,31.76,31.77,2400.0,30.7721,30.7818,30.7721,30.7818,2400.0
2013-02-14 14:40:00,31.75,31.76,31.75,31.76,2700.0,30.7624,30.7721,30.7624,30.7721,2700.0
2013-02-14 14:45:00,31.76,31.78,31.76,31.78,7500.0,30.7721,30.7915,30.7721,30.7915,7500.0
2013-02-14 14:50:00,31.78,31.79,31.78,31.79,2400.0,30.7915,30.8012,30.7915,30.8012,2400.0
2013-02-14 14:55:00,31.79,31.8,31.79,31.79,3600.0,30.8012,30.8109,30.8012,30.8012,3600.0
2013-02-14 15:00:00,31.8,31.81,31.79,31.79,5700.0,30.8109,30.8205,30.8012,30.8012,5700.0
2013-02-14 15:05:00,31.79,31.79,31.76,31.76,9900.0,30.8012,30.8012,30.7721,30.7721,9900.0
2013-02-14 15:10:00,31.77,31.82,31.77,31.82,9900.0,30.7818,30.8302,30.7818,30.8302,9900.0
2013-02-14 15:15:00,31.78,31.78,31.74,31.76,19800.0,30.7915,30.7915,30.7527,30.7721,19800.0
2013-02-14 15:20:00,31.76,31.78,31.76,31.78,5700.0,30.7721,30.7915,30.7721,30.7915,5700.0
2013-02-14 15:25:00,31.79,31.79,31.78,31.78,1200.0,30.8012,30.8012,30.7915,30.7915,1200.0
2013-02-14 15:30:00,31.78,31.79,31.78,31.78,6600.0,30.7915,30.8012,30.7915,30.7915,6600.0
2013-02-14 15:35:00,31.77,31.8,31.77,31.8,8400.0,30.7818,30.8109,30.7818,30.8109,8400.0
2013-02-14 15:40:00,31.8,31.8,31.75,31.75,15300.0,30.8109,30.8109,30.7624,30.7624,15300.0
2013-02-14 15:45:00,31.75,31.79,31.75,31.77,20700.0,30.7624,30.8012,30.7624,30.7818,20700.0
2013-02-14 15:50:00,31.79,31.79,31.73,31.73,53700.0,30.8012,30.8012,30.743,30.743,53700.0
2013-02-14 15:55:00,31.73,31.75,31.71,31.72,57600.0,30.743,30.7624,30.7237,30.7333,57600.0
2013-02-15 09:30:00,31.8,31.8,31.5,31.78,19800.0,30.8109,30.8109,30.5202,30.7915,19800.0
2013-02-15 09:35:00,31.78,31.8,31.76,31.78,8400.0,30.7915,30.8109,30.7721,30.7915,8400.0
2013-02-15 09:40:00,31.77,31.77,31.72,31.72,3000.0,30.7818,30.7818,30.7333,30.7333,3000.0
2013-02-15 09:45:00,31.67,31.67,31.67,31.67,4500.0,30.6849,30.6849,30.6849,30.6849,4500.0
2013-02-15 09:50:00,31.68,31.71,31.68,31.71,7500.0,30.6946,30.7237,30.6946,30.7237,7500.0
2013-02-15 09:55:00,31.72,31.72,31.7,31.72,5100.0,30.7333,30.7333,30.714,30.7333,5100.0
2013-02-15 10:00:00,31.7,31.73,31.7,31.73,7800.0,30.714,30.743,30.714,30.743,7800.0
2013-02-15 10:05:00,31.72,31.72,31.7,31.71,4800.0,30.7333,30.7333,30.714,30.7237,4800.0
2013-02-15 10:10:00,31.71,31.71,31.7,31.7,6000.0,30.7237,30.7237,30.714,30.714,6000.0
2013-02-15 10:15:00,31.71,31.71,31.68,31.71,6600.0,30.7237,30.7237,30.6946,30.7237,6600.0
2013-02-15 10:20:00,31.7,31.7,31.67,31.67,6300.0,30.714,30.714,30.6849,30.6849,6300.0
2013-02-15 10:25:00,31.68,31.69,31.67,31.69,6600.0,30.6946,30.7043,30.6849,30.7043,6600.0
2013-02-15 10:30:00,31.67,31.68,31.66,31.67,9300.0,30.6849,30.6946,30.6752,30.6849,9300.0
2013-02-15 10:35:00,31.68,31.69,31.68,31.69,7200.0,30.6946,30.7043,30.6946,30.7043,7200.0
2013-02-15 10:40:00,31.69,31.71,31.69,31.71,6000.0,30.7043,30.7237,30.7043,30.7237,6000.0
2013-02-15 10:45:00,31.7,31.72,31.69,31.72,6900.0,30.714,30.7333,30.7043,30.7333,6900.0
2013-02-15 10:50:00,31.71,31.72,31.71,31.72,22500.0,30.7237,30.7333,30.7237,30.7333,22500.0
2013-02-15 10:55:00,31.71,31.71,31.7,31.7,3900.0,30.7237,30.7237,30.714,30.714,3900.0
2013-02-15 11:00:00,31.72,31.76,31.72,31.76,4200.0,30.7333,30.7721,30.7333,30.7721,4200.0
2013-02-15 11:05:00,31.73,31.75,31.73,31.75,600.0,30.743,30.7624,30.743,30.7624,600.0
2013-02-15 11:10:00,31.75,31.78,31.75,31.78,1500.0,30.7624,30.7915,30.7624,30.7915,1500.0
2013-02-15 11:15:00,31.75,31.75,31.75,31.75,300.0,30.7624,30.7624,30.7624,30.7624,300.0
2013-02-15 11:20:00,31.74,31.74,31.72,31.74,15300.0,30.7527,30.7527,30.7333,30.7527,15300.0
2013-02-15 11:25:00,31.74,31.75,31.74,31.75,3000.0,30.7527,30.7624,30.7527,30.7624,3000.0
2013-02-15 11:30:00,31.72,31.74,31.72,31.74,2400.0,30.7333,30.7527,30.7333,30.7527,2400.0
2013-02-15 11:35:00,31.76,31.78,31.75,31.75,35100.0,30.7721,30.7915,30.7624,30.7624,35100.0
2013-02-15 11:40:00,31.75,31.75,31.72,31.73,15600.0,30.7624,30.7624,30.7333,30.743,15600.0
2013-02-15 11:45:00,31.73,31.76,31.73,31.76,3900.0,30.743,30.7721,30.743,30.7721,3900.0
2013-02-15 11:50:00,31.76,31.76,31.76,31.76,2100.0,30.7721,30.7721,30.7721,30.7721,2100.0
2013-02-15 11:55:00,31.78,31.79,31.78,31.79,2700.0,30.7915,30.8012,30.7915,30.8012,2700.0
2013-02-15 12:00:00,31.8,31.8,31.8,31.8,600.0,30.8109,30.8109,30.8109,30.8109,600.0
2013-02-15 12:05:00,31.79,31.79,31.79,31.79,1500.0,30.8012,30.8012,30.8012,30.8012,1500.0
2013-02-15 12:10:00,31.81,31.82,31.81,31.81,2400.0,30.8205,30.8302,30.8205,30.8205,2400.0
2013-02-15 12:15:00,31.8,31.8,31.78,31.78,600.0,30.8109,30.8109,30.7915,30.7915,600.0
2013-02-15 12:20:00,31.79,31.82,31.79,31.81,6000.0,30.8012,30.8302,30.8012,30.8205,6000.0
2013-02-15 12:25:00,31.81,31.81,31.81,31.81,0.0,30.8205,30.8205,30.8205,30.8205,0.0
2013-02-15 12:30:00,31.83,31.83,31.83,31.83,2700.0,30.8399,30.8399,30.8399,30.8399,2700.0
2013-02-15 12:35:00,31.84,31.86,31.84,31.86,2400.0,30.8496,30.869,30.8496,30.869,2400.0
2013-02-15 12:40:00,31.88,31.89,31.88,31.89,1200.0,30.8884,30.8981,30.8884,30.8981,1200.0
2013-02-15 12:45:00,31.9,31.9,31.9,31.9,2100.0,30.9077,30.9077,30.9077,30.9077,2100.0
2013-02-15 12:50:00,31.91,31.91,31.87,31.87,18600.0,30.9174,30.9174,30.8787,30.8787,18600.0
2013-02-15 12:55:00,31.89,31.89,31.87,31.89,3000.0,30.8981,30.8981,30.8787,30.8981,3000.0
2013-02-15 13:00:00,31.89,31.89,31.89,31.89,1800.0,30.8981,30.8981,30.8981,30.8981,1800.0
2013-02-15 13:05:00,31.9,31.9,31.9,31.9,2400.0,30.9077,30.9077,30.9077,30.9077,2400.0
2013-02-15 13:10:00,31.9,31.9,31.9,31.9,6000.0,30.9077,30.9077,30.9077,30.9077,6000.0
2013-02-15 13:15:00,31.9,31.92,31.9,31.92,6000.0,30.9077,30.9271,30.9077,30.9271,6000.0
2013-02-15 13:20:00,31.92,31.92,31.92,31.92,0.0,30.9271,30.9271,30.9271,30.9271,0.0
2013-02-15 13:25:00,31.89,31.89,31.89,31.89,1800.0,30.8981,30.8981,30.8981,30.8981,1800.0
2013-02-15 13:30:00,31.91,31.91,31.91,31.91,3600.0,30.9174,30.9174,30.9174,30.9174,3600.0
2013-02-15 13:35:00,31.9,31.9,31.9,31.9,1200.0,30.9077,30.9077,30.9077,30.9077,1200.0
2013-02-15 13:40:00,31.89,31.89,31.89,31.89,1800.0,30.8981,30.8981,30.8981,30.8981,1800.0
2013-02-15 13:45:00,31.9,31.91,31.9,31.91,1500.0,30.9077,30.9174,30.9077,30.9174,1500.0
2013-02-15 13:50:00,31.91,31.91,31.91,31.91,4200.0,30.9174,30.9174,30.9174,30.9174,4200.0
2013-02-15 13:55:00,31.91,31.91,31.91,31.91,1200.0,30.9174,30.9174,30.9174,30.9174,1200.0
2013-02-15 14:00:00,31.91,31.93,31.88,31.88,15300.0,30.9174,30.9368,30.8884,30.8884,15300.0
2013-02-15 14:05:00,31.88,31.89,31.87,31.87,6600.0,30.8884,30.8981,30.8787,30.8787,6600.0
2013-02-15 14:10:00,31.87,31.87,31.87,31.87,1500.0,30.8787,30.8787,30.8787,30.8787,1500.0
2013-02-15 14:15:00,31.84,31.85,31.79,31.79,24600.0,30.8496,30.8593,30.8012,30.8012,24600.0
2013-02-15 14:20:00,31.77,31.79,31.77,31.78,2400.0,30.7818,30.8012,30.7818,30.7915,2400.0
2013-02-15 14:25:00,31.76,31.76,31.72,31.72,2400.0,30.7721,30.7721,30.7333,30.7333,2400.0
2013-02-15 14:30:00,31.74,31.79,31.73,31.77,4800.0,30.7527,30.8012,30.743,30.7818,4800.0
2013-02-15 14:35:00,31.77,31.77,31.76,31.76,1500.0,30.7818,30.7818,30.7721,30.7721,1500.0
2013-02-15 14:40:00,31.77,31.78,31.73,31.73,14400.0,30.7818,30.7915,30.743,30.743,14400.0
2013-02-15 14:45:00,31.7,31.74,31.7,31.74,8400.0,30.714,30.7527,30.714,30.7527,8400.0
2013-02-15 14:50:00,31.74,31.75,31.74,31.75,2100.0,30.7527,30.7624,30.7527,30.7624,2100.0
2013-02-15 14:55:00,31.74,31.76,31.72,31.72,4500.0,30.7527,30.7721,30.7333,30.7333,4500.0
2013-02-15 15:00:00,31.72,31.75,31.72,31.73,5100.0,30.7333,30.7624,30.7333,30.743,5100.0
2013-02-15 15:05:00,31.74,31.74,31.69,31.73,12000.0,30.7527,30.7527,30.7043,30.743,12000.0
2013-02-15 15:10:00,31.73,31.73,31.72,31.73,3000.0,30.743,30.743,30.7333,30.743,3000.0
2013-02-15 15:15:00,31.73,31.74,31.73,31.74,3300.0,30.743,30.7527,30.743,30.7527,3300.0
2013-02-15 15:20:00,31.75,31.76,31.75,31.76,4800.0,30.7624,30.7721,30.7624,30.7721,4800.0
2013-02-15 15:25:00,31.76,31.78,31.75,31.78,29100.0,30.7721,30.7915,30.7624,30.7915,29100.0
2013-02-15 15:30:00,31.78,31.78,31.78,31.78,20400.0,30.7915,30.7915,30.7915,30.7915,20400.0
2013-02-15 15:35:00,31.78,31.84,31.78,31.82,7200.0,30.7915,30.8496,30.7915,30.8302,7200.0
2013-02-15 15:40:00,31.81,31.85,31.81,31.85,2700.0,30.8205,30.8593,30.8205,30.8593,2700.0
2013-02-15 15:45:00,31.85,31.85,31.82,31.82,2400.0,30.8593,30.8593,30.8302,30.8302,2400.0
2013-02-15 15:50:00,31.83,31.84,31.79,31.8,14700.0,30.8399,30.8496,30.8012,30.8109,14700.0
2013-02-15 15:55:00,31.81,31.81,31.79,31.8,14700.0,30.8205,30.8205,30.8012,30.8109,14700.0
2013-02-19 09:30:00,31.83,31.95,31.83,31.95,6000.0,30.8399,30.9562,30.8399,30.9562,6000.0
2013-02-19 09:35:00,31.96,31.96,31.9,31.9,1500.0,30.9659,30.9659,30.9077,30.9077,1500.0
2013-02-19 09:40:00,31.9,31.9,31.9,31.9,0.0,30.9077,30.9077,30.9077,30.9077,0.0
2013-02-19 09:45:00,31.82,31.92,31.82,31.89,40200.0,30.8302,30.9271,30.8302,30.8981,40200.0
2013-02-19 09:50:00,31.87,31.91,31.85,31.86,6900.0,30.8787,30.9174,30.8593,30.869,6900.0
2013-02-19 09:55:00,31.86,31.88,31.85,31.87,11700.0,30.869,30.8884,30.8593,30.8787,11700.0
2013-02-19 10:00:00,31.86,31.87,31.85,31.86,7800.0,30.869,30.8787,30.8593,30.869,7800.0
2013-02-19 10:05:00,31.85,31.85,31.78,31.79,3000.0,30.8593,30.8593,30.7915,30.8012,3000.0
2013-02-19 10:10:00,31.78,31.78,31.75,31.75,22500.0,30.7915,30.7915,30.7624,30.7624,22500.0
2013-02-19 10:15:00,31.74,31.79,31.74,31.79,4500.0,30.7527,30.8012,30.7527,30.8012,4500.0
2013-02-19 10:20:00,31.8,31.84,31.8,31.81,5100.0,30.8109,30.8496,30.8109,30.8205,5100.0
2013-02-19 10:25:00,31.81,31.86,31.81,31.85,3900.0,30.8205,30.869,30.8205,30.8593,3900.0
2013-02-19 10:30:00,31.88,31.89,31.87,31.87,2700.0,30.8884,30.8981,30.8787,30.8787,2700.0
2013-02-19 10:35:00,31.87,31.87,31.87,31.87,2100.0,30.8787,30.8787,30.8787,30.8787,2100.0
2013-02-19 10:40:00,31.86,31.87,31.84,31.87,2700.0,30.869,30.8787,30.8496,30.8787,2700.0
2013-02-19 10:45:00,31.87,31.88,31.84,31.84,3300.0,30.8787,30.8884,30.8496,30.8496,3300.0
2013-02-19 10:50:00,31.84,31.84,31.82,31.82,2400.0,30.8496,30.8496,30.8302,30.8302,2400.0
2013-02-19 10:55:00,31.82,31.85,31.82,31.84,5100.0,30.8302,30.8593,30.8302,30.8496,5100.0
2013-02-19 11:00:00,31.84,31.86,31.84,31.84,5400.0,30.8496,30.869,30.8496,30.8496,5400.0
2013-02-19 11:05:00,31.83,31.84,31.83,31.83,2100.0,30.8399,30.8496,30.8399,30.8399,2100.0
2013-02-19 11:10:00,31.82,31.85,31.82,31.84,5400.0,30.8302,30.8593,30.8302,30.8496,5400.0
2013-02-19 11:15:00,31.84,31.87,31.84,31.85,2700.0,30.8496,30.8787,30.8496,30.8593,2700.0
2013-02-19 11:20:00,31.85,31.88,31.85,31.88,2400.0,30.8593,30.8884,30.8593,30.8884,2400.0
2013-02-19 11:25:00,31.88,31.89,31.88,31.89,3900.0,30.8884,30.8981,30.8884,30.8981,3900.0
2013-02-19 11:30:00,31.9,31.9,31.88,31.88,2100.0,30.9077,30.9077,30.8884,30.8884,2100.0
2013-02-19 11:35:00,31.88,31.88,31.86,31.87,2400.0,30.8884,30.8884,30.869,30.8787,2400.0
2013-02-19 11:40:00,31.85,31.87,31.84,31.85,2400.0,30.8593,30.8787,30.8496,30.8593,2400.0
2013-02-19 11:45:00,31.85,31.86,31.83,31.83,3000.0,30.8593,30.869,30.8399,30.8399,3000.0
2013-02-19 11:50:00,31.83,31.84,31.82,31.82,2700.0,30.8399,30.8496,30.8302,30.8302,2700.0
2013-02-19 11:55:00,31.82,31.84,31.82,31.82,2400.0,30.8302,30.8496,30.8302,30.8302,2400.0
2013-02-19 12:00:00,31.82,31.82,31.8,31.8,2700.0,30.8302,30.8302,30.8109,30.8109,2700.0
2013-02-19 12:05:00,31.78,31.78,31.74,31.75,20100.0,30.7915,30.7915,30.7527,30.7624,20100.0
2013-02-19 12:10:00,31.74,31.75,31.74,31.75,3000.0,30.7527,30.7624,30.7527,30.7624,3000.0
2013-02-19 12:15:00,31.75,31.78,31.75,31.77,6900.0,30.7624,30.7915,30.7624,30.7818,6900.0
2013-02-19 12:20:00,31.76,31.77,31.76,31.77,1500.0,30.7721,30.7818,30.7721,30.7818,1500.0
2013-02-19 12:25:00,31.77,31.79,31.77,31.79,3600.0,30.7818,30.8012,30.7818,30.8012,3600.0
2013-02-19 12:30:00,31.77,31.79,31.77,31.79,2100.0,30.7818,30.8012,30.7818,30.8012,2100.0
2013-02-19 12:35:00,31.79,31.8,31.79,31.8,3000.0,30.8012,30.8109,30.8012,30.8109,3000.0
2013-02-19 12:40:00,31.8,31.83,31.8,31.83,3000.0,30.8109,30.8399,30.8109,30.8399,3000.0
2013-02-19 12:45:00,31.82,31.83,31.82,31.82,2700.0,30.8302,30.8399,30.8302,30.8302,2700.0
2013-02-19 12:50:00,31.82,31.82,31.8,31.8,1200.0,30.8302,30.8302,30.8109,30.8109,1200.0
2013-02-19 12:55:00,31.8,31.82,31.8,31.81,1200.0,30.8109,30.8302,30.8109,30.8205,1200.0
2013-02-19 13:00:00,31.81,31.81,31.81,31.81,1200.0,30.8205,30.8205,30.8205,30.8205,1200.0
2013-02-19 13:05:00,31.81,31.81,31.8,31.8,2700.0,30.8205,30.8205,30.8109,30.8109,2700.0
2013-02-19 13:10:00,31.8,31.8,31.79,31.79,4500.0,30.8109,30.8109,30.8012,30.8012,4500.0
2013-02-19 13:15:00,31.8,31.8,31.8,31.8,1500.0,30.8109,30.8109,30.8109,30.8109,1500.0
2013-02-19 13:20:00,31.79,31.8,31.79,31.8,4200.0,30.8012,30.8109,30.8012,30.8109,4200.0
2013-02-19 13:25:00,31.79,31.8,31.79,31.79,1200.0,30.8012,30.8109,30.8012,30.8012,1200.0
2013-02-19 13:30:00,31.79,31.81,31.79,31.81,2400.0,30.8012,30.8205,30.8012,30.8205,2400.0
2013-02-19 13:35:00,31.81,31.82,31.81,31.82,1200.0,30.8205,30.8302,30.8205,30.8302,1200.0
2013-02-19 13:40:00,31.82,31.82,31.82,31.82,1800.0,30.8302,30.8302,30.8302,30.8302,1800.0
2013-02-19 13:45:00,31.82,31.83,31.82,31.83,8400.0,30.8302,30.8399,30.8302,30.8399,8400.0
2013-02-19 13:50:00,31.83,31.84,31.83,31.84,1800.0,30.8399,30.8496,30.8399,30.8496,1800.0
2013-02-19 13:55:00,31.83,31.84,31.82,31.84,2400.0,30.8399,30.8496,30.8302,30.8496,2400.0
2013-02-19 14:00:00,31.84,31.86,31.84,31.86,2400.0,30.8496,30.869,30.8496,30.869,2400.0
2013-02-19 14:05:00,31.85,31.89,31.85,31.89,4500.0,30.8593,30.8981,30.8593,30.8981,4500.0
2013-02-19 14:10:00,31.89,31.89,31.89,31.89,600.0,30.8981,30.8981,30.8981,30.8981,600.0
2013-02-19 14:15:00,31.9,31.91,31.89,31.89,4500.0,30.9077,30.9174,30.8981,30.8981,4500.0
2013-02-19 14:20:00,31.89,31.89,31.89,31.89,1500.0,30.8981,30.8981,30.8981,30.8981,1500.0
2013-02-19 14:25:00,31.9,31.92,31.9,31.92,6600.0,30.9077,30.9271,30.9077,30.9271,6600.0
2013-02-19 14:30:00,31.92,31.92,31.92,31.92,5100.0,30.9271,30.9271,30.9271,30.9271,5100.0
2013-02-19 14:35:00,31.93,31.94,31.93,31.93,8100.0,30.9368,30.9465,30.9368,30.9368,8100.0
2013-02-19 14:40:00,31.93,31.94,31.92,31.92,3600.0,30.9368,30.9465,30.9271,30.9271,3600.0
2013-02-19 14:45:00,31.92,31.94,31.92,31.94,3900.0,30.9271,30.9465,30.9271,30.9465,3900.0
2013-02-19 14:50:00,31.94,31.98,31.94,31.98,5100.0,30.9465,30.9853,30.9465,30.9853,5100.0
2013-02-19 14:55:00,31.96,31.97,31.95,31.97,2700.0,30.9659,30.9756,30.9562,30.9756,2700.0
2013-02-19 15:00:00,31.96,31.98,31.96,31.97,4500.0,30.9659,30.9853,30.9659,30.9756,4500.0
2013-02-19 15:05:00,31.97,31.97,31.97,31.97,1500.0,30.9756,30.9756,30.9756,30.9756,1500.0
2013-02-19 15:10:00,31.97,32.0,31.97,32.0,3300.0,30.9756,31.0046,30.9756,31.0046,3300.0
2013-02-19 15:15:00,32.0,32.0,31.98,31.98,3600.0,31.0046,31.0046,30.9853,30.9853,3600.0
2013-02-19 15:20:00,31.98,32.01,31.98,32.0,4500.0,30.9853,31.0143,30.9853,31.0046,4500.0
2013-02-19 15:25:00,32.0,32.01,32.0,32.01,3300.0,31.0046,31.0143,31.0046,31.0143,3300.0
2013-02-19 15:30:00,32.02,32.03,31.99,31.99,6300.0,31.024,31.0337,30.9949,30.9949,6300.0
2013-02-19 15:35:00,32.0,32.0,31.99,32.0,3000.0,31.0046,31.0046,30.9949,31.0046,3000.0
2013-02-19 15:40:00,32.01,32.03,32.01,32.03,5100.0,31.0143,31.0337,31.0143,31.0337,5100.0
2013-02-19 15:45:00,32.04,32.07,32.04,32.07,8400.0,31.0434,31.0725,31.0434,31.0725,8400.0
2013-02-19 15:50:00,32.07,32.08,32.07,32.07,8100.0,31.0725,31.0821,31.0725,31.0725,8100.0
2013-02-19 15:55:00,32.08,32.11,32.07,32.09,166500.0,31.0821,31.1112,31.0725,31.0918,166500.0
2013-02-20 09:30:00,32.1,32.21,32.1,32.21,9000.0,31.1015,31.2081,31.1015,31.2081,9000.0
2013-02-20 09:35:00,32.18,32.19,32.15,32.19,5700.0,31.179,31.1887,31.15,31.1887,5700.0
2013-02-20 09:40:00,32.22,32.22,32.22,32.22,300.0,31.2178,31.2178,31.2178,31.2178,300.0
2013-02-20 09:45:00,32.24,32.24,32.23,32.23,900.0,31.2372,31.2372,31.2275,31.2275,900.0
2013-02-20 09:50:00,32.22,32.22,32.2,32.2,600.0,31.2178,31.2178,31.1984,31.1984,600.0
2013-02-20 09:55:00,32.23,32.23,32.23,32.23,300.0,31.2275,31.2275,31.2275,31.2275,300.0
2013-02-20 10:00:00,32.22,32.24,32.22,32.24,900.0,31.2178,31.2372,31.2178,31.2372,900.0
2013-02-20 10:05:00,32.24,32.24,32.23,32.23,600.0,31.2372,31.2372,31.2275,31.2275,600.0
2013-02-20 10:10:00,32.19,32.22,32.19,32.22,600.0,31.1887,31.2178,31.1887,31.2178,600.0
2013-02-20 10:15:00,32.19,32.19,32.19,32.19,600.0,31.1887,31.1887,31.1887,31.1887,600.0
2013-02-20 10:20:00,32.17,32.17,32.16,32.16,1200.0,31.1693,31.1693,31.1597,31.1597,1200.0
2013-02-20 10:25:00,32.13,32.2,32.13,32.2,9000.0,31.1306,31.1984,31.1306,31.1984,9000.0
2013-02-20 10:30:00,32.2,32.2,32.18,32.18,2700.0,31.1984,31.1984,31.179,31.179,2700.0
2013-02-20 10:35:00,32.18,32.18,32.18,32.18,0.0,31.179,31.179,31.179,31.179,0.0
2013-02-20 10:40:00,32.22,32.28,32.22,32.27,33900.0,31.2178,31.2759,31.2178,31.2662,33900.0
2013-02-20 10:45:00,32.26,32.26,32.24,32.24,900.0,31.2565,31.2565,31.2372,31.2372,900.0
2013-02-20 10:50:00,32.26,32.26,32.26,32.26,1200.0,31.2565,31.2565,31.2565,31.2565,1200.0
2013-02-20 10:55:00,32.25,32.25,32.25,32.25,900.0,31.2469,31.2469,31.2469,31.2469,900.0
2013-02-20 11:00:00,32.24,32.24,32.24,32.24,300.0,31.2372,31.2372,31.2372,31.2372,300.0
2013-02-20 11:05:00,32.25,32.25,32.25,32.25,300.0,31.2469,31.2469,31.2469,31.2469,300.0
2013-02-20 11:10:00,32.26,32.26,32.26,32.26,300.0,31.2565,31.2565,31.2565,31.2565,300.0
2013-02-20 11:15:00,32.22,32.26,32.22,32.23,3000.0,31.2178,31.2565,31.2178,31.2275,3000.0
2013-02-20 11:20:00,32.24,32.24,32.24,32.24,300.0,31.2372,31.2372,31.2372,31.2372,300.0
2013-02-20 11:25:00,32.26,32.26,32.25,32.25,600.0,31.2565,31.2565,31.2469,31.2469,600.0
2013-02-20 11:30:00,32.25,32.25,32.25,32.25,300.0,31.2469,31.2469,31.2469,31.2469,300.0
2013-02-20 11:35:00,32.23,32.23,32.2,32.2,600.0,31.2275,31.2275,31.1984,31.1984,600.0
2013-02-20 11:40:00,32.2,32.2,32.18,32.18,900.0,31.1984,31.1984,31.179,31.179,900.0
2013-02-20 11:45:00,32.18,32.18,32.18,32.18,0.0,31.179,31.179,31.179,31.179,0.0
2013-02-20 11:50:00,32.18,32.18,32.15,32.15,900.0,31.179,31.179,31.15,31.15,900.0
2013-02-20 11:55:00,32.14,32.14,32.09,32.1,55200.0,31.1403,31.1403,31.0918,31.1015,55200.0
2013-02-20 12:00:00,32.1,32.1,32.07,32.07,3300.0,31.1015,31.1015,31.0725,31.0725,3300.0
2013-02-20 12:05:00,32.11,32.11,32.11,32.11,1500.0,31.1112,31.1112,31.1112,31.1112,1500.0
2013-02-20 12:10:00,32.12,32.12,32.12,32.12,1800.0,31.1209,31.1209,31.1209,31.1209,1800.0
2013-02-20 12:15:00,32.14,32.14,32.14,32.14,300.0,31.1403,31.1403,31.1403,31.1403,300.0
2013-02-20 12:20:00,32.18,32.18,32.18,32.18,300.0,31.179,31.179,31.179,31.179,300.0
2013-02-20 12:25:00,32.16,32.16,32.15,32.15,600.0,31.1597,31.1597,31.15,31.15,600.0
2013-02-20 12:30:00,32.14,32.15,32.14,32.15,1200.0,31.1403,31.15,31.1403,31.15,1200.0
2013-02-20 12:35:00,32.17,32.17,32.17,32.17,600.0,31.1693,31.1693,31.1693,31.1693,600.0
2013-02-20 12:40:00,32.17,32.17,32.17,32.17,0.0,31.1693,31.1693,31.1693,31.1693,0.0
2013-02-20 12:45:00,32.17,32.17,32.17,32.17,0.0,31.1693,31.1693,31.1693,31.1693,0.0
2013-02-20 12:50:00,32.12,32.12,32.12,32.12,300.0,31.1209,31.1209,31.1209,31.1209,300.0
2013-02-20 12:55:00,32.12,32.12,32.12,32.12,0.0,31.1209,31.1209,31.1209,31.1209,0.0
2013-02-20 13:00:00,32.1,32.11,32.1,32.1,2100.0,31.1015,31.1112,31.1015,31.1015,2100.0
2013-02-20 13:05:00,32.1,32.1,32.1,32.1,0.0,31.1015,31.1015,31.1015,31.1015,0.0
2013-02-20 13:10:00,32.1,32.1,32.1,32.1,0.0,31.1015,31.1015,31.1015,31.1015,0.0
2013-02-20 13:15:00,32.09,32.09,32.08,32.08,6000.0,31.0918,31.0918,31.0821,31.0821,6000.0
2013-02-20 13:20:00,32.07,32.07,32.07,32.07,1200.0,31.0725,31.0725,31.0725,31.0725,1200.0
2013-02-20 13:25:00,32.07,32.07,32.07,32.07,0.0,31.0725,31.0725,31.0725,31.0725,0.0
2013-02-20 13:30:00,32.04,32.04,32.04,32.04,600.0,31.0434,31.0434,31.0434,31.0434,600.0
2013-02-20 13:35:00,32.03,32.05,32.03,32.04,55800.0,31.0337,31.0531,31.0337,31.0434,55800.0
2013-02-20 13:40:00,32.05,32.05,32.05,32.05,8700.0,31.0531,31.0531,31.0531,31.0531,8700.0
2013-02-20 13:45:00,32.05,32.05,32.05,32.05,0.0,31.0531,31.0531,31.0531,31.0531,0.0
2013-02-20 13:50:00,32.05,32.05,32.05,32.05,600.0,31.0531,31.0531,31.0531,31.0531,600.0
2013-02-20 13:55:00,32.05,32.05,32.05,32.05,0.0,31.0531,31.0531,31.0531,31.0531,0.0
2013-02-20 14:00:00,32.06,32.12,32.06,32.12,2100.0,31.0628,31.1209,31.0628,31.1209,2100.0
2013-02-20 14:05:00,32.13,32.15,32.13,32.14,11400.0,31.1306,31.15,31.1306,31.1403,11400.0
2013-02-20 14:10:00,32.15,32.15,32.09,32.11,2400.0,31.15,31.15,31.0918,31.1112,2400.0
2013-02-20 14:15:00,32.1,32.11,32.09,32.09,4200.0,31.1015,31.1112,31.0918,31.0918,4200.0
2013-02-20 14:20:00,32.08,32.08,32.07,32.07,600.0,31.0821,31.0821,31.0725,31.0725,600.0
2013-02-20 14:25:00,32.07,32.07,32.07,32.07,0.0,31.0725,31.0725,31.0725,31.0725,0.0
2013-02-20 14:30:00,32.09,32.09,32.09,32.09,4200.0,31.0918,31.0918,31.0918,31.0918,4200.0
2013-02-20 14:35:00,32.1,32.11,32.08,32.11,2700.0,31.1015,31.1112,31.0821,31.1112,2700.0
2013-02-20 14:40:00,32.11,32.12,32.1,32.12,4500.0,31.1112,31.1209,31.1015,31.1209,4500.0
2013-02-20 14:45:00,32.11,32.11,32.07,32.07,2100.0,31.1112,31.1112,31.0725,31.0725,2100.0
2013-02-20 14:50:00,32.07,32.07,32.01,32.01,9900.0,31.0725,31.0725,31.0143,31.0143,9900.0
2013-02-20 14:55:00,32.03,32.03,32.03,32.03,300.0,31.0337,31.0337,31.0337,31.0337,300.0
2013-02-20 15:00:00,32.02,32.02,31.99,31.99,2400.0,31.024,31.024,30.9949,30.9949,2400.0
2013-02-20 15:05:00,31.99,31.99,31.99,31.99,0.0,30.9949,30.9949,30.9949,30.9949,0.0
2013-02-20 15:10:00,31.95,31.97,31.95,31.97,600.0,30.9562,30.9756,30.9562,30.9756,600.0
2013-02-20 15:15:00,31.93,31.93,31.92,31.92,3900.0,30.9368,30.9368,30.9271,30.9271,3900.0
2013-02-20 15:20:00,31.94,31.94,31.9,31.9,600.0,30.9465,30.9465,30.9077,30.9077,600.0
2013-02-20 15:25:00,31.91,31.91,31.91,31.91,600.0,30.9174,30.9174,30.9174,30.9174,600.0
2013-02-20 15:30:00,31.87,31.9,31.82,31.84,10200.0,30.8787,30.9077,30.8302,30.8496,10200.0
2013-02-20 15:35:00,31.85,31.92,31.85,31.91,2400.0,30.8593,30.9271,30.8593,30.9174,2400.0
2013-02-20 15:40:00,31.91,31.91,31.85,31.86,5700.0,30.9174,30.9174,30.8593,30.869,5700.0
2013-02-20 15:45:00,31.88,31.88,31.83,31.83,1500.0,30.8884,30.8884,30.8399,30.8399,1500.0
2013-02-20 15:50:00,31.83,31.83,31.81,31.82,4500.0,30.8399,30.8399,30.8205,30.8302,4500.0
2013-02-20 15:55:00,31.83,31.84,31.8,31.82,4500.0,30.8399,30.8496,30.8109,30.8302,4500.0
2013-02-21 09:30:00,31.74,31.74,31.67,31.67,11400.0,30.7527,30.7527,30.6849,30.6849,11400.0
2013-02-21 09:35:00,31.67,31.72,31.63,31.7,9900.0,30.6849,30.7333,30.6461,30.714,9900.0
2013-02-21 09:40:00,31.77,31.77,31.77,31.77,300.0,30.7818,30.7818,30.7818,30.7818,300.0
2013-02-21 09:45:00,31.64,31.64,31.59,31.59,12000.0,30.6558,30.6558,30.6074,30.6074,12000.0
2013-02-21 09:50:00,31.58,31.58,31.49,31.49,153300.0,30.5977,30.5977,30.5105,30.5105,153300.0
2013-02-21 09:55:00,31.5,31.5,31.42,31.49,5700.0,30.5202,30.5202,30.4427,30.5105,5700.0
2013-02-21 10:00:00,31.48,31.51,31.4,31.46,13500.0,30.5008,30.5299,30.4233,30.4814,13500.0
2013-02-21 10:05:00,31.43,31.55,31.43,31.51,5100.0,30.4524,30.5686,30.4524,30.5299,5100.0
2013-02-21 10:10:00,31.51,31.51,31.51,31.51,1500.0,30.5299,30.5299,30.5299,30.5299,1500.0
2013-02-21 10:15:00,31.48,31.49,31.46,31.47,4500.0,30.5008,30.5105,30.4814,30.4911,4500.0
2013-02-21 10:20:00,31.51,31.52,31.51,31.52,600.0,30.5299,30.5396,30.5299,30.5396,600.0
2013-02-21 10:25:00,31.58,31.6,31.58,31.59,1800.0,30.5977,30.6171,30.5977,30.6074,1800.0
2013-02-21 10:30:00,31.54,31.54,31.54,31.54,600.0,30.5589,30.5589,30.5589,30.5589,600.0
2013-02-21 10:35:00,31.54,31.54,31.53,31.53,600.0,30.5589,30.5589,30.5492,30.5492,600.0
2013-02-21 10:40:00,31.52,31.59,31.52,31.59,3600.0,30.5396,30.6074,30.5396,30.6074,3600.0
2013-02-21 10:45:00,31.62,31.62,31.6,31.6,900.0,30.6365,30.6365,30.6171,30.6171,900.0
2013-02-21 10:50:00,31.59,31.6,31.57,31.6,3600.0,30.6074,30.6171,30.588,30.6171,3600.0
2013-02-21 10:55:00,31.62,31.62,31.62,31.62,1800.0,30.6365,30.6365,30.6365,30.6365,1800.0
2013-02-21 11:00:00,31.63,31.63,31.62,31.63,1500.0,30.6461,30.6461,30.6365,30.6461,1500.0
2013-02-21 11:05:00,31.61,31.61,31.61,31.61,300.0,30.6268,30.6268,30.6268,30.6268,300.0
2013-02-21 11:10:00,31.6,31.6,31.55,31.55,1200.0,30.6171,30.6171,30.5686,30.5686,1200.0
2013-02-21 11:15:00,31.54,31.56,31.52,31.52,4200.0,30.5589,30.5783,30.5396,30.5396,4200.0
2013-02-21 11:20:00,31.51,31.52,31.51,31.52,2100.0,30.5299,30.5396,30.5299,30.5396,2100.0
2013-02-21 11:25:00,31.52,31.52,31.52,31.52,600.0,30.5396,30.5396,30.5396,30.5396,600.0
2013-02-21 11:30:00,31.49,31.49,31.45,31.45,47400.0,30.5105,30.5105,30.4717,30.4717,47400.0
2013-02-21 11:35:00,31.45,31.48,31.45,31.48,5100.0,30.4717,30.5008,30.4717,30.5008,5100.0
2013-02-21 11:40:00,31.49,31.52,31.49,31.52,3600.0,30.5105,30.5396,30.5105,30.5396,3600.0
2013-02-21 11:45:00,31.48,31.48,31.47,31.47,600.0,30.5008,30.5008,30.4911,30.4911,600.0
2013-02-21 11:50:00,31.46,31.46,31.46,31.46,1200.0,30.4814,30.4814,30.4814,30.4814,1200.0
2013-02-21 11:55:00,31.46,31.46,31.45,31.45,2400.0,30.4814,30.4814,30.4717,30.4717,2400.0
2013-02-21 12:00:00,31.45,31.45,31.4,31.4,2700.0,30.4717,30.4717,30.4233,30.4233,2700.0
2013-02-21 12:05:00,31.39,31.4,31.38,31.4,7500.0,30.4136,30.4233,30.4039,30.4233,7500.0
2013-02-21 12:10:00,31.38,31.41,31.38,31.39,4800.0,30.4039,30.433,30.4039,30.4136,4800.0
2013-02-21 12:15:00,31.37,31.37,31.34,31.34,11700.0,30.3942,30.3942,30.3652,30.3652,11700.0
2013-02-21 12:20:00,31.34,31.35,31.32,31.34,25200.0,30.3652,30.3748,30.3458,30.3652,25200.0
2013-02-21 12:25:00,31.32,31.32,31.31,31.32,4200.0,30.3458,30.3458,30.3361,30.3458,4200.0
2013-02-21 12:30:00,31.3,31.3,31.28,31.29,7200.0,30.3264,30.3264,30.307,30.3167,7200.0
2013-02-21 12:35:00,31.3,31.3,31.29,31.29,600.0,30.3264,30.3264,30.3167,30.3167,600.0
2013-02-21 12:40:00,31.3,31.3,31.28,31.28,1200.0,30.3264,30.3264,30.307,30.307,1200.0
2013-02-21 12:45:00,31.31,31.31,31.25,31.25,8700.0,30.3361,30.3361,30.278,30.278,8700.0
2013-02-21 12:50:00,31.25,31.26,31.25,31.26,5400.0,30.278,30.2876,30.278,30.2876,5400.0
2013-02-21 12:55:00,31.29,31.31,31.29,31.31,3300.0,30.3167,30.3361,30.3167,30.3361,3300.0
2013-02-21 13:00:00,31.32,31.35,31.32,31.34,6300.0,30.3458,30.3748,30.3458,30.3652,6300.0
2013-02-21 13:05:00,31.34,31.34,31.31,31.33,2100.0,30.3652,30.3652,30.3361,30.3555,2100.0
2013-02-21 13:10:00,31.3,31.32,31.29,31.32,3000.0,30.3264,30.3458,30.3167,30.3458,3000.0
2013-02-21 13:15:00,31.32,31.32,31.32,31.32,0.0,30.3458,30.3458,30.3458,30.3458,0.0
2013-02-21 13:20:00,31.31,31.31,31.3,31.3,1200.0,30.3361,30.3361,30.3264,30.3264,1200.0
2013-02-21 13:25:00,31.27,31.29,31.27,31.29,2700.0,30.2973,30.3167,30.2973,30.3167,2700.0
2013-02-21 13:30:00,31.29,31.29,31.28,31.29,1200.0,30.3167,30.3167,30.307,30.3167,1200.0
2013-02-21 13:35:00,31.29,31.3,31.29,31.3,900.0,30.3167,30.3264,30.3167,30.3264,900.0
2013-02-21 13:40:00,31.28,31.29,31.27,31.28,6900.0,30.307,30.3167,30.2973,30.307,6900.0
2013-02-21 13:45:00,31.28,31.29,31.28,31.29,3900.0,30.307,30.3167,30.307,30.3167,3900.0
2013-02-21 13:50:00,31.25,31.26,31.24,31.26,3600.0,30.278,30.2876,30.2683,30.2876,3600.0
2013-02-21 13:55:00,31.27,31.31,31.27,31.31,3600.0,30.2973,30.3361,30.2973,30.3361,3600.0
2013-02-21 14:00:00,31.27,31.28,31.26,31.28,2100.0,30.2973,30.307,30.2876,30.307,2100.0
2013-02-21 14:05:00,31.23,31.25,31.23,31.25,3300.0,30.2586,30.278,30.2586,30.278,3300.0
2013-02-21 14:10:00,31.23,31.25,31.22,31.24,4200.0,30.2586,30.278,30.2489,30.2683,4200.0
2013-02-21 14:15:00,31.24,31.24,31.24,31.24,1200.0,30.2683,30.2683,30.2683,30.2683,1200.0
2013-02-21 14:20:00,31.22,31.24,31.21,31.24,7200.0,30.2489,30.2683,30.2392,30.2683,7200.0
2013-02-21 14:25:00,31.24,31.25,31.22,31.25,4200.0,30.2683,30.278,30.2489,30.278,4200.0
2013-02-21 14:30:00,31.27,31.29,31.27,31.29,2100.0,30.2973,30.3167,30.2973,30.3167,2100.0
2013-02-21 14:35:00,31.27,31.27,31.27,31.27,300.0,30.2973,30.2973,30.2973,30.2973,300.0
2013-02-21 14:40:00,31.28,31.29,31.25,31.27,5400.0,30.307,30.3167,30.278,30.2973,5400.0
2013-02-21 14:45:00,31.28,31.28,31.28,31.28,1500.0,30.307,30.307,30.307,30.307,1500.0
2013-02-21 14:50:00,31.26,31.26,31.26,31.26,300.0,30.2876,30.2876,30.2876,30.2876,300.0
2013-02-21 14:55:00,31.28,31.32,31.27,31.32,7200.0,30.307,30.3458,30.2973,30.3458,7200.0
2013-02-21 15:00:00,31.33,31.34,31.3,31.34,4500.0,30.3555,30.3652,30.3264,30.3652,4500.0
2013-02-21 15:05:00,31.34,31.38,31.34,31.38,1500.0,30.3652,30.4039,30.3652,30.4039,1500.0
2013-02-21 15:10:00,31.4,31.47,31.4,31.47,2700.0,30.4233,30.4911,30.4233,30.4911,2700.0
2013-02-21 15:15:00,31.47,31.47,31.47,31.47,0.0,30.4911,30.4911,30.4911,30.4911,0.0
2013-02-21 15:20:00,31.41,31.43,31.41,31.43,1500.0,30.433,30.4524,30.433,30.4524,1500.0
2013-02-21 15:25:00,31.46,31.52,31.46,31.52,3300.0,30.4814,30.5396,30.4814,30.5396,3300.0
2013-02-21 15:30:00,31.51,31.51,31.48,31.5,39600.0,30.5299,30.5299,30.5008,30.5202,39600.0
2013-02-21 15:35:00,31.5,31.5,31.48,31.5,19500.0,30.5202,30.5202,30.5008,30.5202,19500.0
2013-02-21 15:40:00,31.47,31.47,31.41,31.42,5700.0,30.4911,30.4911,30.433,30.4427,5700.0
2013-02-21 15:45:00,31.41,31.43,31.4,31.41,6000.0,30.433,30.4524,30.4233,30.433,6000.0
2013-02-21 15:50:00,31.41,31.42,31.4,31.4,5100.0,30.433,30.4427,30.4233,30.4233,5100.0
2013-02-21 15:55:00,31.42,31.42,31.39,31.4,9600.0,30.4427,30.4427,30.4136,30.4233,9600.0
2013-02-22 09:30:00,31.51,31.67,31.51,31.67,2400.0,30.5299,30.6849,30.5299,30.6849,2400.0
2013-02-22 09:35:00,31.67,31.67,31.67,31.67,0.0,30.6849,30.6849,30.6849,30.6849,0.0
2013-02-22 09:40:00,31.56,31.59,31.56,31.59,1200.0,30.5783,30.6074,30.5783,30.6074,1200.0
2013-02-22 09:45:00,31.54,31.54,31.54,31.54,300.0,30.5589,30.5589,30.5589,30.5589,300.0
2013-02-22 09:50:00,31.64,31.64,31.59,31.62,5100.0,30.6558,30.6558,30.6074,30.6365,5100.0
2013-02-22 09:55:00,31.62,31.62,31.62,31.62,300.0,30.6365,30.6365,30.6365,30.6365,300.0
2013-02-22 10:00:00,31.63,31.63,31.61,31.61,600.0,30.6461,30.6461,30.6268,30.6268,600.0
2013-02-22 10:05:00,31.62,31.7,31.62,31.7,1800.0,30.6365,30.714,30.6365,30.714,1800.0
2013-02-22 10:10:00,31.76,31.76,31.73,31.73,3300.0,30.7721,30.7721,30.743,30.743,3300.0
2013-02-22 10:15:00,31.73,31.75,31.73,31.75,1200.0,30.743,30.7624,30.743,30.7624,1200.0
2013-02-22 10:20:00,31.8,31.8,31.78,31.78,2100.0,30.8109,30.8109,30.7915,30.7915,2100.0
2013-02-22 10:25:00,31.73,31.73,31.73,31.73,600.0,30.743,30.743,30.743,30.743,600.0
2013-02-22 10:30:00,31.71,31.71,31.7,31.71,1200.0,30.7237,30.7237,30.714,30.7237,1200.0
2013-02-22 10:35:00,31.71,31.72,31.7,31.7,2100.0,30.7237,30.7333,30.714,30.714,2100.0
2013-02-22 10:40:00,31.71,31.72,31.71,31.72,600.0,30.7237,30.7333,30.7237,30.7333,600.0
2013-02-22 10:45:00,31.74,31.75,31.73,31.74,14700.0,30.7527,30.7624,30.743,30.7527,14700.0
2013-02-22 10:50:00,31.72,31.72,31.72,31.72,1500.0,30.7333,30.7333,30.7333,30.7333,1500.0
2013-02-22 10:55:00,31.72,31.72,31.71,31.72,2400.0,30.7333,30.7333,30.7237,30.7333,2400.0
2013-02-22 11:00:00,31.7,31.71,31.7,31.71,900.0,30.714,30.7237,30.714,30.7237,900.0
2013-02-22 11:05:00,31.72,31.72,31.72,31.72,300.0,30.7333,30.7333,30.7333,30.7333,300.0
2013-02-22 11:10:00,31.67,31.67,31.62,31.64,2100.0,30.6849,30.6849,30.6365,30.6558,2100.0
2013-02-22 11:15:00,31.62,31.62,31.61,31.62,2400.0,30.6365,30.6365,30.6268,30.6365,2400.0
2013-02-22 11:20:00,31.6,31.61,31.6,31.61,2400.0,30.6171,30.6268,30.6171,30.6268,2400.0
2013-02-22 11:25:00,31.6,31.61,31.6,31.61,900.0,30.6171,30.6268,30.6171,30.6268,900.0
2013-02-22 11:30:00,31.61,31.61,31.61,31.61,0.0,30.6268,30.6268,30.6268,30.6268,0.0
2013-02-22 11:35:00,31.61,31.61,31.61,31.61,0.0,30.6268,30.6268,30.6268,30.6268,0.0
2013-02-22 11:40:00,31.61,31.61,31.61,31.61,0.0,30.6268,30.6268,30.6268,30.6268,0.0
2013-02-22 11:45:00,31.61,31.63,31.61,31.63,900.0,30.6268,30.6461,30.6268,30.6461,900.0
2013-02-22 11:50:00,31.67,31.69,31.66,31.69,2400.0,30.6849,30.7043,30.6752,30.7043,2400.0
2013-02-22 11:55:00,31.69,31.69,31.69,31.69,0.0,30.7043,30.7043,30.7043,30.7043,0.0
2013-02-22 12:00:00,31.66,31.7,31.66,31.7,2100.0,30.6752,30.714,30.6752,30.714,2100.0
2013-02-22 12:05:00,31.7,31.7,31.7,31.7,0.0,30.714,30.714,30.714,30.714,0.0
2013-02-22 12:10:00,31.7,31.7,31.7,31.7,1200.0,30.714,30.714,30.714,30.714,1200.0
2013-02-22 12:15:00,31.69,31.69,31.69,31.69,300.0,30.7043,30.7043,30.7043,30.7043,300.0
2013-02-22 12:20:00,31.69,31.69,31.69,31.69,0.0,30.7043,30.7043,30.7043,30.7043,0.0
2013-02-22 12:25:00,31.69,31.69,31.68,31.68,1200.0,30.7043,30.7043,30.6946,30.6946,1200.0
2013-02-22 12:30:00,31.67,31.68,31.67,31.68,1200.0,30.6849,30.6946,30.6849,30.6946,1200.0
2013-02-22 12:35:00,31.69,31.72,31.69,31.71,3000.0,30.7043,30.7333,30.7043,30.7237,3000.0
2013-02-22 12:40:00,31.73,31.74,31.73,31.74,900.0,30.743,30.7527,30.743,30.7527,900.0
2013-02-22 12:45:00,31.74,31.75,31.74,31.75,1200.0,30.7527,30.7624,30.7527,30.7624,1200.0
2013-02-22 12:50:00,31.74,31.75,31.73,31.74,2100.0,30.7527,30.7624,30.743,30.7527,2100.0
2013-02-22 12:55:00,31.73,31.77,31.73,31.76,3600.0,30.743,30.7818,30.743,30.7721,3600.0
2013-02-22 13:00:00,31.75,31.75,31.74,31.74,1200.0,30.7624,30.7624,30.7527,30.7527,1200.0
2013-02-22 13:05:00,31.71,31.71,31.71,31.71,300.0,30.7237,30.7237,30.7237,30.7237,300.0
2013-02-22 13:10:00,31.7,31.7,31.67,31.67,4800.0,30.714,30.714,30.6849,30.6849,4800.0
2013-02-22 13:15:00,31.67,31.68,31.67,31.68,1800.0,30.6849,30.6946,30.6849,30.6946,1800.0
2013-02-22 13:20:00,31.68,31.68,31.68,31.68,300.0,30.6946,30.6946,30.6946,30.6946,300.0
2013-02-22 13:25:00,31.67,31.69,31.67,31.67,3900.0,30.6849,30.7043,30.6849,30.6849,3900.0
2013-02-22 13:30:00,31.67,31.7,31.67,31.68,4200.0,30.6849,30.714,30.6849,30.6946,4200.0
2013-02-22 13:35:00,31.69,31.69,31.69,31.69,600.0,30.7043,30.7043,30.7043,30.7043,600.0
2013-02-22 13:40:00,31.7,31.7,31.68,31.68,3600.0,30.714,30.714,30.6946,30.6946,3600.0
2013-02-22 13:45:00,31.68,31.7,31.68,31.7,2100.0,30.6946,30.714,30.6946,30.714,2100.0
2013-02-22 13:50:00,31.68,31.68,31.68,31.68,300.0,30.6946,30.6946,30.6946,30.6946,300.0
2013-02-22 13:55:00,31.67,31.68,31.67,31.68,2400.0,30.6849,30.6946,30.6849,30.6946,2400.0
2013-02-22 14:00:00,31.65,31.68,31.65,31.68,4800.0,30.6655,30.6946,30.6655,30.6946,4800.0
2013-02-22 14:05:00,31.68,31.68,31.68,31.68,0.0,30.6946,30.6946,30.6946,30.6946,0.0
2013-02-22 14:10:00,31.67,31.7,31.67,31.7,600.0,30.6849,30.714,30.6849,30.714,600.0
2013-02-22 14:15:00,31.71,31.71,31.71,31.71,300.0,30.7237,30.7237,30.7237,30.7237,300.0
2013-02-22 14:20:00,31.71,31.71,31.71,31.71,0.0,30.7237,30.7237,30.7237,30.7237,0.0
2013-02-22 14:25:00,31.69,31.69,31.69,31.69,300.0,30.7043,30.7043,30.7043,30.7043,300.0
2013-02-22 14:30:00,31.69,31.69,31.69,31.69,0.0,30.7043,30.7043,30.7043,30.7043,0.0
2013-02-22 14:35:00,31.69,31.69,31.69,31.69,0.0,30.7043,30.7043,30.7043,30.7043,0.0
2013-02-22 14:40:00,31.7,31.71,31.7,31.71,900.0,30.714,30.7237,30.714,30.7237,900.0
2013-02-22 14:45:00,31.71,31.71,31.71,31.71,0.0,30.7237,30.7237,30.7237,30.7237,0.0
2013-02-22 14:50:00,31.7,31.72,31.7,31.72,900.0,30.714,30.7333,30.714,30.7333,900.0
2013-02-22 14:55:00,31.72,31.74,31.72,31.73,2100.0,30.7333,30.7527,30.7333,30.743,2100.0
2013-02-22 15:00:00,31.73,31.73,31.73,31.73,1800.0,30.743,30.743,30.743,30.743,1800.0
2013-02-22 15:05:00,31.73,31.73,31.71,31.71,4200.0,30.743,30.743,30.7237,30.7237,4200.0
2013-02-22 15:10:00,31.73,31.73,31.71,31.71,2100.0,30.743,30.743,30.7237,30.7237,2100.0
2013-02-22 15:15:00,31.73,31.73,31.73,31.73,1500.0,30.743,30.743,30.743,30.743,1500.0
2013-02-22 15:20:00,31.72,31.72,31.72,31.72,300.0,30.7333,30.7333,30.7333,30.7333,300.0
2013-02-22 15:25:00,31.72,31.73,31.72,31.73,13800.0,30.7333,30.743,30.7333,30.743,13800.0
2013-02-22 15:30:00,31.75,31.79,31.74,31.79,5700.0,30.7624,30.8012,30.7527,30.8012,5700.0
2013-02-22 15:35:00,31.79,31.82,31.78,31.82,4200.0,30.8012,30.8302,30.7915,30.8302,4200.0
2013-02-22 15:40:00,31.82,31.82,31.8,31.82,4200.0,30.8302,30.8302,30.8109,30.8302,4200.0
2013-02-22 15:45:00,31.82,31.83,31.82,31.82,3600.0,30.8302,30.8399,30.8302,30.8302,3600.0
2013-02-22 15:50:00,31.82,31.85,31.82,31.83,8100.0,30.8302,30.8593,30.8302,30.8399,8100.0
2013-02-22 15:55:00,31.83,31.87,31.83,31.87,18300.0,30.8399,30.8787,30.8399,30.8787,18300.0
2013-02-25 09:30:00,31.43,31.43,31.17,31.3,30900.0,30.4524,30.4524,30.2004,30.3264,30900.0
2013-02-25 09:35:00,31.3,31.3,31.25,31.25,7200.0,30.3264,30.3264,30.278,30.278,7200.0
2013-02-25 09:40:00,31.22,31.22,31.22,31.22,300.0,30.2489,30.2489,30.2489,30.2489,300.0
2013-02-25 09:45:00,31.22,31.24,31.2,31.2,10500.0,30.2489,30.2683,30.2295,30.2295,10500.0
2013-02-25 09:50:00,31.21,31.3,31.21,31.3,1200.0,30.2392,30.3264,30.2392,30.3264,1200.0
2013-02-25 09:55:00,31.29,31.36,31.29,31.33,29700.0,30.3167,30.3845,30.3167,30.3555,29700.0
2013-02-25 10:00:00,31.3,31.3,31.25,31.25,15600.0,30.3264,30.3264,30.278,30.278,15600.0
2013-02-25 10:05:00,31.27,31.28,31.25,31.27,3900.0,30.2973,30.307,30.278,30.2973,3900.0
2013-02-25 10:10:00,31.26,31.26,31.23,31.23,900.0,30.2876,30.2876,30.2586,30.2586,900.0
2013-02-25 10:15:00,31.23,31.25,31.21,31.23,9000.0,30.2586,30.278,30.2392,30.2586,9000.0
2013-02-25 10:20:00,31.2,31.2,31.2,31.2,300.0,30.2295,30.2295,30.2295,30.2295,300.0
2013-02-25 10:25:00,31.18,31.2,31.11,31.11,15300.0,30.2101,30.2295,30.1423,30.1423,15300.0
2013-02-25 10:30:00,31.13,31.26,31.13,31.26,7200.0,30.1617,30.2876,30.1617,30.2876,7200.0
2013-02-25 10:35:00,31.24,31.27,31.2,31.2,9600.0,30.2683,30.2973,30.2295,30.2295,9600.0
2013-02-25 10:40:00,31.2,31.22,31.2,31.22,1800.0,30.2295,30.2489,30.2295,30.2489,1800.0
2013-02-25 10:45:00,31.24,31.24,31.24,31.24,300.0,30.2683,30.2683,30.2683,30.2683,300.0
2013-02-25 10:50:00,31.18,31.18,31.16,31.16,3300.0,30.2101,30.2101,30.1908,30.1908,3300.0
2013-02-25 10:55:00,31.16,31.16,31.16,31.16,0.0,30.1908,30.1908,30.1908,30.1908,0.0
2013-02-25 11:00:00,31.16,31.16,31.16,31.16,0.0,30.1908,30.1908,30.1908,30.1908,0.0
2013-02-25 11:05:00,31.19,31.19,31.19,31.19,300.0,30.2198,30.2198,30.2198,30.2198,300.0
2013-02-25 11:10:00,31.19,31.19,31.19,31.19,0.0,30.2198,30.2198,30.2198,30.2198,0.0
2013-02-25 11:15:00,31.25,31.27,31.25,31.25,1200.0,30.278,30.2973,30.278,30.278,1200.0
2013-02-25 11:20:00,31.29,31.3,31.29,31.3,6900.0,30.3167,30.3264,30.3167,30.3264,6900.0
2013-02-25 11:25:00,31.3,31.33,31.3,31.32,14100.0,30.3264,30.3555,30.3264,30.3458,14100.0
2013-02-25 11:30:00,31.31,31.31,31.31,31.31,7500.0,30.3361,30.3361,30.3361,30.3361,7500.0
2013-02-25 11:35:00,31.3,31.32,31.28,31.32,2400.0,30.3264,30.3458,30.307,30.3458,2400.0
2013-02-25 11:40:00,31.32,31.32,31.32,31.32,0.0,30.3458,30.3458,30.3458,30.3458,0.0
2013-02-25 11:45:00,31.29,31.29,31.29,31.29,600.0,30.3167,30.3167,30.3167,30.3167,600.0
2013-02-25 11:50:00,31.22,31.22,31.18,31.18,1200.0,30.2489,30.2489,30.2101,30.2101,1200.0
2013-02-25 11:55:00,31.15,31.18,31.15,31.18,1500.0,30.1811,30.2101,30.1811,30.2101,1500.0
2013-02-25 12:00:00,31.15,31.15,31.15,31.15,300.0,30.1811,30.1811,30.1811,30.1811,300.0
2013-02-25 12:05:00,31.17,31.17,31.16,31.16,1200.0,30.2004,30.2004,30.1908,30.1908,1200.0
2013-02-25 12:10:00,31.16,31.16,31.16,31.16,0.0,30.1908,30.1908,30.1908,30.1908,0.0
2013-02-25 12:15:00,31.12,31.12,31.1,31.1,2700.0,30.152,30.152,30.1326,30.1326,2700.0
2013-02-25 12:20:00,31.1,31.14,31.1,31.14,4200.0,30.1326,30.1714,30.1326,30.1714,4200.0
2013-02-25 12:25:00,31.15,31.15,31.13,31.13,600.0,30.1811,30.1811,30.1617,30.1617,600.0
2013-02-25 12:30:00,31.1,31.1,31.09,31.09,9900.0,30.1326,30.1326,30.1229,30.1229,9900.0
2013-02-25 12:35:00,31.11,31.11,31.11,31.11,600.0,30.1423,30.1423,30.1423,30.1423,600.0
2013-02-25 12:40:00,31.1,31.1,31.08,31.08,16500.0,30.1326,30.1326,30.1132,30.1132,16500.0
2013-02-25 12:45:00,31.08,31.08,31.08,31.08,0.0,30.1132,30.1132,30.1132,30.1132,0.0
2013-02-25 12:50:00,31.17,31.17,31.17,31.17,600.0,30.2004,30.2004,30.2004,30.2004,600.0
2013-02-25 12:55:00,31.18,31.18,31.15,31.15,1800.0,30.2101,30.2101,30.1811,30.1811,1800.0
2013-02-25 13:00:00,31.15,31.15,31.15,31.15,0.0,30.1811,30.1811,30.1811,30.1811,0.0
2013-02-25 13:05:00,31.15,31.15,31.15,31.15,0.0,30.1811,30.1811,30.1811,30.1811,0.0
2013-02-25 13:10:00,31.15,31.15,31.15,31.15,0.0,30.1811,30.1811,30.1811,30.1811,0.0
2013-02-25 13:15:00,31.19,31.19,31.19,31.19,300.0,30.2198,30.2198,30.2198,30.2198,300.0
2013-02-25 13:20:00,31.19,31.19,31.19,31.19,0.0,30.2198,30.2198,30.2198,30.2198,0.0
2013-02-25 13:25:00,31.19,31.19,31.19,31.19,1800.0,30.2198,30.2198,30.2198,30.2198,1800.0
2013-02-25 13:30:00,31.16,31.16,31.16,31.16,300.0,30.1908,30.1908,30.1908,30.1908,300.0
2013-02-25 13:35:00,31.17,31.17,31.17,31.17,1800.0,30.2004,30.2004,30.2004,30.2004,1800.0
2013-02-25 13:40:00,31.16,31.17,31.16,31.17,1500.0,30.1908,30.2004,30.1908,30.2004,1500.0
2013-02-25 13:45:00,31.17,31.17,31.13,31.17,2400.0,30.2004,30.2004,30.1617,30.2004,2400.0
2013-02-25 13:50:00,31.17,31.17,31.17,31.17,0.0,30.2004,30.2004,30.2004,30.2004,0.0
2013-02-25 13:55:00,31.13,31.15,31.08,31.08,3000.0,30.1617,30.1811,30.1132,30.1132,3000.0
2013-02-25 14:00:00,31.07,31.07,31.06,31.06,900.0,30.1036,30.1036,30.0939,30.0939,900.0
2013-02-25 14:05:00,31.11,31.15,31.1,31.15,16200.0,30.1423,30.1811,30.1326,30.1811,16200.0
2013-02-25 14:10:00,31.12,31.15,31.12,31.15,3900.0,30.152,30.1811,30.152,30.1811,3900.0
2013-02-25 14:15:00,31.14,31.15,31.14,31.15,1200.0,30.1714,30.1811,30.1714,30.1811,1200.0
2013-02-25 14:20:00,31.14,31.14,31.13,31.13,1800.0,30.1714,30.1714,30.1617,30.1617,1800.0
2013-02-25 14:25:00,31.14,31.14,31.11,31.12,5700.0,30.1714,30.1714,30.1423,30.152,5700.0
2013-02-25 14:30:00,31.13,31.17,31.13,31.15,3600.0,30.1617,30.2004,30.1617,30.1811,3600.0
2013-02-25 14:35:00,31.15,31.15,31.12,31.12,1500.0,30.1811,30.1811,30.152,30.152,1500.0
2013-02-25 14:40:00,31.09,31.12,31.09,31.12,900.0,30.1229,30.152,30.1229,30.152,900.0
2013-02-25 14:45:00,31.12,31.12,31.06,31.09,6300.0,30.152,30.152,30.0939,30.1229,6300.0
2013-02-25 14:50:00,31.08,31.1,31.08,31.08,105600.0,30.1132,30.1326,30.1132,30.1132,105600.0
2013-02-25 14:55:00,31.08,31.11,31.08,31.11,25200.0,30.1132,30.1423,30.1132,30.1423,25200.0
2013-02-25 15:00:00,31.06,31.07,31.03,31.04,16200.0,30.0939,30.1036,30.0648,30.0745,16200.0
2013-02-25 15:05:00,31.05,31.05,31.05,31.05,600.0,30.0842,30.0842,30.0842,30.0842,600.0
2013-02-25 15:10:00,31.03,31.03,31.03,31.03,600.0,30.0648,30.0648,30.0648,30.0648,600.0
2013-02-25 15:15:00,31.01,31.02,31.0,31.01,10800.0,30.0454,30.0551,30.0357,30.0454,10800.0
2013-02-25 15:20:00,30.99,31.0,30.99,31.0,3300.0,30.026,30.0357,30.026,30.0357,3300.0
2013-02-25 15:25:00,30.97,30.97,30.95,30.97,3300.0,30.0067,30.0067,29.9873,30.0067,3300.0
2013-02-25 15:30:00,30.96,30.96,30.91,30.95,21000.0,29.997,29.997,29.9485,29.9873,21000.0
2013-02-25 15:35:00,30.95,30.95,30.89,30.91,20700.0,29.9873,29.9873,29.9292,29.9485,20700.0
2013-02-25 15:40:00,30.87,30.87,30.81,30.83,4500.0,29.9098,29.9098,29.8516,29.871,4500.0
2013-02-25 15:45:00,30.83,30.83,30.78,30.78,19200.0,29.871,29.871,29.8226,29.8226,19200.0
2013-02-25 15:50:00,30.77,30.77,30.69,30.71,49200.0,29.8129,29.8129,29.7354,29.7548,49200.0
2013-02-25 15:55:00,30.7,30.72,30.65,30.65,85800.0,29.7451,29.7644,29.6966,29.6966,85800.0
2013-02-26 09:30:00,30.8,30.81,30.76,30.76,3300.0,29.842,29.8516,29.8032,29.8032,3300.0
2013-02-26 09:35:00,30.77,30.78,30.77,30.77,1200.0,29.8129,29.8226,29.8129,29.8129,1200.0
2013-02-26 09:40:00,30.76,30.76,30.64,30.64,3300.0,29.8032,29.8032,29.6869,29.6869,3300.0
2013-02-26 09:45:00,30.6,30.6,30.57,30.57,5700.0,29.6482,29.6482,29.6191,29.6191,5700.0
2013-02-26 09:50:00,30.57,30.6,30.57,30.6,7500.0,29.6191,29.6482,29.6191,29.6482,7500.0
2013-02-26 09:55:00,30.59,30.6,30.59,30.6,2400.0,29.6385,29.6482,29.6385,29.6482,2400.0
2013-02-26 10:00:00,30.77,30.88,30.77,30.88,2400.0,29.8129,29.9195,29.8129,29.9195,2400.0
2013-02-26 10:05:00,30.89,30.91,30.75,30.75,3300.0,29.9292,29.9485,29.7935,29.7935,3300.0
2013-02-26 10:10:00,30.71,30.73,30.67,30.67,5400.0,29.7548,29.7741,29.716,29.716,5400.0
2013-02-26 10:15:00,30.67,30.67,30.67,30.67,5100.0,29.716,29.716,29.716,29.716,5100.0
2013-02-26 10:20:00,30.73,30.73,30.59,30.62,19800.0,29.7741,29.7741,29.6385,29.6676,19800.0
2013-02-26 10:25:00,30.64,30.65,30.64,30.64,3300.0,29.6869,29.6966,29.6869,29.6869,3300.0
2013-02-26 10:30:00,30.55,30.59,30.5,30.5,3300.0,29.5997,29.6385,29.5513,29.5513,3300.0
2013-02-26 10:35:00,30.51,30.54,30.51,30.54,3000.0,29.561,29.59,29.561,29.59,3000.0
2013-02-26 10:40:00,30.57,30.6,30.57,30.58,17400.0,29.6191,29.6482,29.6191,29.6288,17400.0
2013-02-26 10:45:00,30.56,30.62,30.56,30.62,4500.0,29.6094,29.6676,29.6094,29.6676,4500.0
2013-02-26 10:50:00,30.65,30.69,30.62,30.69,5100.0,29.6966,29.7354,29.6676,29.7354,5100.0
2013-02-26 10:55:00,30.66,30.66,30.66,30.66,300.0,29.7063,29.7063,29.7063,29.7063,300.0
2013-02-26 11:00:00,30.67,30.67,30.59,30.6,1500.0,29.716,29.716,29.6385,29.6482,1500.0
2013-02-26 11:05:00,30.6,30.6,30.53,30.53,2400.0,29.6482,29.6482,29.5804,29.5804,2400.0
2013-02-26 11:10:00,30.54,30.59,30.54,30.55,3900.0,29.59,29.6385,29.59,29.5997,3900.0
2013-02-26 11:15:00,30.56,30.58,30.56,30.57,2400.0,29.6094,29.6288,29.6094,29.6191,2400.0
2013-02-26 11:20:00,30.57,30.59,30.5,30.5,12000.0,29.6191,29.6385,29.5513,29.5513,12000.0
2013-02-26 11:25:00,30.52,30.53,30.49,30.49,13500.0,29.5707,29.5804,29.5416,29.5416,13500.0
2013-02-26 11:30:00,30.49,30.53,30.49,30.53,6900.0,29.5416,29.5804,29.5416,29.5804,6900.0
2013-02-26 11:35:00,30.49,30.5,30.46,30.47,14700.0,29.5416,29.5513,29.5125,29.5222,14700.0
2013-02-26 11:40:00,30.46,30.48,30.44,30.44,8700.0,29.5125,29.5319,29.4932,29.4932,8700.0
2013-02-26 11:45:00,30.44,30.47,30.43,30.44,4800.0,29.4932,29.5222,29.4835,29.4932,4800.0
2013-02-26 11:50:00,30.47,30.47,30.43,30.45,18000.0,29.5222,29.5222,29.4835,29.5028,18000.0
2013-02-26 11:55:00,30.44,30.45,30.42,30.42,3300.0,29.4932,29.5028,29.4738,29.4738,3300.0
2013-02-26 12:00:00,30.42,30.42,30.39,30.4,6300.0,29.4738,29.4738,29.4447,29.4544,6300.0
2013-02-26 12:05:00,30.4,30.4,30.4,30.4,300.0,29.4544,29.4544,29.4544,29.4544,300.0
2013-02-26 12:10:00,30.39,30.39,30.39,30.39,1200.0,29.4447,29.4447,29.4447,29.4447,1200.0
2013-02-26 12:15:00,30.4,30.4,30.39,30.39,1800.0,29.4544,29.4544,29.4447,29.4447,1800.0
2013-02-26 12:20:00,30.38,30.44,30.38,30.43,3900.0,29.435,29.4932,29.435,29.4835,3900.0
2013-02-26 12:25:00,30.45,30.48,30.45,30.48,1500.0,29.5028,29.5319,29.5028,29.5319,1500.0
2013-02-26 12:30:00,30.48,30.51,30.48,30.51,1800.0,29.5319,29.561,29.5319,29.561,1800.0
2013-02-26 12:35:00,30.57,30.57,30.57,30.57,300.0,29.6191,29.6191,29.6191,29.6191,300.0
2013-02-26 12:40:00,30.57,30.6,30.57,30.59,3000.0,29.6191,29.6482,29.6191,29.6385,3000.0
2013-02-26 12:45:00,30.54,30.54,30.53,30.54,900.0,29.59,29.59,29.5804,29.59,900.0
2013-02-26 12:50:00,30.54,30.54,30.51,30.51,1800.0,29.59,29.59,29.561,29.561,1800.0
2013-02-26 12:55:00,30.55,30.55,30.54,30.54,900.0,29.5997,29.5997,29.59,29.59,900.0
2013-02-26 13:00:00,30.55,30.59,30.55,30.57,4500.0,29.5997,29.6385,29.5997,29.6191,4500.0
2013-02-26 13:05:00,30.57,30.57,30.57,30.57,300.0,29.6191,29.6191,29.6191,29.6191,300.0
2013-02-26 13:10:00,30.52,30.52,30.52,30.52,900.0,29.5707,29.5707,29.5707,29.5707,900.0
2013-02-26 13:15:00,30.52,30.53,30.5,30.5,3000.0,29.5707,29.5804,29.5513,29.5513,3000.0
2013-02-26 13:20:00,30.52,30.53,30.52,30.53,2700.0,29.5707,29.5804,29.5707,29.5804,2700.0
2013-02-26 13:25:00,30.55,30.55,30.53,30.53,8400.0,29.5997,29.5997,29.5804,29.5804,8400.0
2013-02-26 13:30:00,30.53,30.58,30.53,30.56,3300.0,29.5804,29.6288,29.5804,29.6094,3300.0
2013-02-26 13:35:00,30.53,30.57,30.53,30.55,2400.0,29.5804,29.6191,29.5804,29.5997,2400.0
2013-02-26 13:40:00,30.57,30.57,30.56,30.56,4800.0,29.6191,29.6191,29.6094,29.6094,4800.0
2013-02-26 13:45:00,30.6,30.6,30.6,30.6,1200.0,29.6482,29.6482,29.6482,29.6482,1200.0
2013-02-26 13:50:00,30.65,30.66,30.64,30.64,4800.0,29.6966,29.7063,29.6869,29.6869,4800.0
2013-02-26 13:55:00,30.64,30.64,30.64,30.64,0.0,29.6869,29.6869,29.6869,29.6869,0.0
2013-02-26 14:00:00,30.6,30.61,30.58,30.61,2100.0,29.6482,29.6579,29.6288,29.6579,2100.0
2013-02-26 14:05:00,30.62,30.65,30.62,30.64,3600.0,29.6676,29.6966,29.6676,29.6869,3600.0
2013-02-26 14:10:00,30.64,30.65,30.62,30.65,900.0,29.6869,29.6966,29.6676,29.6966,900.0
2013-02-26 14:15:00,30.65,30.65,30.61,30.61,600.0,29.6966,29.6966,29.6579,29.6579,600.0
2013-02-26 14:20:00,30.61,30.66,30.61,30.64,3900.0,29.6579,29.7063,29.6579,29.6869,3900.0
2013-02-26 14:25:00,30.64,30.65,30.63,30.64,8700.0,29.6869,29.6966,29.6772,29.6869,8700.0
2013-02-26 14:30:00,30.66,30.69,30.66,30.69,3000.0,29.7063,29.7354,29.7063,29.7354,3000.0
2013-02-26 14:35:00,30.68,30.68,30.66,30.66,1200.0,29.7257,29.7257,29.7063,29.7063,1200.0
2013-02-26 14:40:00,30.65,30.65,30.62,30.63,13500.0,29.6966,29.6966,29.6676,29.6772,13500.0
2013-02-26 14:45:00,30.64,30.64,30.61,30.63,10200.0,29.6869,29.6869,29.6579,29.6772,10200.0
2013-02-26 14:50:00,30.64,30.64,30.61,30.62,2400.0,29.6869,29.6869,29.6579,29.6676,2400.0
2013-02-26 14:55:00,30.64,30.65,30.62,30.62,2400.0,29.6869,29.6966,29.6676,29.6676,2400.0
2013-02-26 15:00:00,30.62,30.63,30.62,30.62,2700.0,29.6676,29.6772,29.6676,29.6676,2700.0
2013-02-26 15:05:00,30.62,30.62,30.57,30.58,14400.0,29.6676,29.6676,29.6191,29.6288,14400.0
2013-02-26 15:10:00,30.58,30.58,30.56,30.57,14100.0,29.6288,29.6288,29.6094,29.6191,14100.0
2013-02-26 15:15:00,30.55,30.57,30.55,30.57,9600.0,29.5997,29.6191,29.5997,29.6191,9600.0
2013-02-26 15:20:00,30.56,30.58,30.56,30.58,2700.0,29.6094,29.6288,29.6094,29.6288,2700.0
2013-02-26 15:25:00,30.56,30.58,30.56,30.58,6300.0,29.6094,29.6288,29.6094,29.6288,6300.0
2013-02-26 15:30:00,30.58,30.58,30.57,30.58,8100.0,29.6288,29.6288,29.6191,29.6288,8100.0
2013-02-26 15:35:00,30.59,30.6,30.59,30.6,3300.0,29.6385,29.6482,29.6385,29.6482,3300.0
2013-02-26 15:40:00,30.61,30.66,30.61,30.66,4200.0,29.6579,29.7063,29.6579,29.7063,4200.0
2013-02-26 15:45:00,30.65,30.66,30.64,30.65,8100.0,29.6966,29.7063,29.6869,29.6966,8100.0
2013-02-26 15:50:00,30.63,30.66,30.63,30.65,4800.0,29.6772,29.7063,29.6772,29.6966,4800.0
2013-02-26 15:55:00,30.65,30.67,30.63,30.64,10500.0,29.6966,29.716,29.6772,29.6869,10500.0
2013-02-27 09:30:00,30.66,30.71,30.65,30.7,6600.0,29.7063,29.7548,29.6966,29.7451,6600.0
2013-02-27 09:35:00,30.71,30.75,30.71,30.75,1800.0,29.7548,29.7935,29.7548,29.7935,1800.0
2013-02-27 09:40:00,30.84,30.84,30.82,30.82,600.0,29.8807,29.8807,29.8613,29.8613,600.0
2013-02-27 09:45:00,30.78,30.78,30.74,30.74,6000.0,29.8226,29.8226,29.7838,29.7838,6000.0
2013-02-27 09:50:00,30.72,30.76,30.72,30.76,2100.0,29.7644,29.8032,29.7644,29.8032,2100.0
2013-02-27 09:55:00,30.79,30.83,30.79,30.82,3300.0,29.8323,29.871,29.8323,29.8613,3300.0
2013-02-27 10:00:00,30.81,30.83,30.81,30.82,1800.0,29.8516,29.871,29.8516,29.8613,1800.0
2013-02-27 10:05:00,30.83,30.85,30.81,30.84,12900.0,29.871,29.8904,29.8516,29.8807,12900.0
2013-02-27 10:10:00,30.83,30.87,30.83,30.87,2100.0,29.871,29.9098,29.871,29.9098,2100.0
2013-02-27 10:15:00,30.89,30.89,30.86,30.86,2100.0,29.9292,29.9292,29.9001,29.9001,2100.0
2013-02-27 10:20:00,30.86,30.98,30.86,30.97,14700.0,29.9001,30.0164,29.9001,30.0067,14700.0
2013-02-27 10:25:00,30.99,30.99,30.96,30.97,3300.0,30.026,30.026,29.997,30.0067,3300.0
2013-02-27 10:30:00,30.96,31.0,30.96,31.0,7500.0,29.997,30.0357,29.997,30.0357,7500.0
2013-02-27 10:35:00,30.99,31.0,30.99,31.0,2100.0,30.026,30.0357,30.026,30.0357,2100.0
2013-02-27 10:40:00,31.07,31.08,31.03,31.03,4500.0,30.1036,30.1132,30.0648,30.0648,4500.0
2013-02-27 10:45:00,31.02,31.03,30.98,30.98,2400.0,30.0551,30.0648,30.0164,30.0164,2400.0
2013-02-27 10:50:00,30.97,30.99,30.97,30.99,4800.0,30.0067,30.026,30.0067,30.026,4800.0
2013-02-27 10:55:00,30.98,31.0,30.97,31.0,6300.0,30.0164,30.0357,30.0067,30.0357,6300.0
2013-02-27 11:00:00,30.99,31.03,30.99,31.03,6300.0,30.026,30.0648,30.026,30.0648,6300.0
2013-02-27 11:05:00,31.01,31.02,31.01,31.02,1800.0,30.0454,30.0551,30.0454,30.0551,1800.0
2013-02-27 11:10:00,31.04,31.07,31.03,31.06,90000.0,30.0745,30.1036,30.0648,30.0939,90000.0
2013-02-27 11:15:00,31.07,31.07,31.06,31.06,17100.0,30.1036,30.1036,30.0939,30.0939,17100.0
2013-02-27 11:20:00,31.06,31.06,31.03,31.03,50400.0,30.0939,30.0939,30.0648,30.0648,50400.0
2013-02-27 11:25:00,31.01,31.03,31.0,31.0,6900.0,30.0454,30.0648,30.0357,30.0357,6900.0
2013-02-27 11:30:00,30.97,30.97,30.95,30.95,15300.0,30.0067,30.0067,29.9873,29.9873,15300.0
2013-02-27 11:35:00,30.95,31.03,30.95,31.02,23400.0,29.9873,30.0648,29.9873,30.0551,23400.0
2013-02-27 11:40:00,30.99,30.99,30.99,30.99,300.0,30.026,30.026,30.026,30.026,300.0
2013-02-27 11:45:00,31.01,31.01,30.99,31.0,3900.0,30.0454,30.0454,30.026,30.0357,3900.0
2013-02-27 11:50:00,31.0,31.04,31.0,31.02,7800.0,30.0357,30.0745,30.0357,30.0551,7800.0
2013-02-27 11:55:00,31.02,31.04,31.02,31.03,4500.0,30.0551,30.0745,30.0551,30.0648,4500.0
2013-02-27 12:00:00,31.04,31.04,31.04,31.04,300.0,30.0745,30.0745,30.0745,30.0745,300.0
2013-02-27 12:05:00,31.05,31.08,31.05,31.07,3000.0,30.0842,30.1132,30.0842,30.1036,3000.0
2013-02-27 12:10:00,31.06,31.06,31.06,31.06,1200.0,30.0939,30.0939,30.0939,30.0939,1200.0
2013-02-27 12:15:00,31.02,31.03,31.02,31.03,1200.0,30.0551,30.0648,30.0551,30.0648,1200.0
2013-02-27 12:20:00,31.04,31.08,31.03,31.06,2700.0,30.0745,30.1132,30.0648,30.0939,2700.0
2013-02-27 12:25:00,31.05,31.07,31.05,31.07,2100.0,30.0842,30.1036,30.0842,30.1036,2100.0
2013-02-27 12:30:00,31.07,31.12,31.07,31.08,3900.0,30.1036,30.152,30.1036,30.1132,3900.0
2013-02-27 12:35:00,31.11,31.12,31.1,31.11,3000.0,30.1423,30.152,30.1326,30.1423,3000.0
2013-02-27 12:40:00,31.11,31.11,31.09,31.09,1200.0,30.1423,30.1423,30.1229,30.1229,1200.0
2013-02-27 12:45:00,31.11,31.11,31.1,31.11,2700.0,30.1423,30.1423,30.1326,30.1423,2700.0
2013-02-27 12:50:00,31.09,31.1,31.05,31.05,10500.0,30.1229,30.1326,30.0842,30.0842,10500.0
2013-02-27 12:55:00,31.03,31.05,31.02,31.05,113400.0,30.0648,30.0842,30.0551,30.0842,113400.0
2013-02-27 13:00:00,31.02,31.04,31.0,31.0,3300.0,30.0551,30.0745,30.0357,30.0357,3300.0
2013-02-27 13:05:00,31.0,31.03,31.0,31.01,4200.0,30.0357,30.0648,30.0357,30.0454,4200.0
2013-02-27 13:10:00,31.03,31.03,31.03,31.03,900.0,30.0648,30.0648,30.0648,30.0648,900.0
2013-02-27 13:15:00,31.03,31.05,31.02,31.02,1800.0,30.0648,30.0842,30.0551,30.0551,1800.0
2013-02-27 13:20:00,31.06,31.06,31.01,31.01,3000.0,30.0939,30.0939,30.0454,30.0454,3000.0
2013-02-27 13:25:00,31.0,31.01,31.0,31.01,6300.0,30.0357,30.0454,30.0357,30.0454,6300.0
2013-02-27 13:30:00,31.04,31.04,31.04,31.04,1500.0,30.0745,30.0745,30.0745,30.0745,1500.0
2013-02-27 13:35:00,31.03,31.11,31.03,31.11,5400.0,30.0648,30.1423,30.0648,30.1423,5400.0
2013-02-27 13:40:00,31.1,31.1,31.07,31.07,1800.0,30.1326,30.1326,30.1036,30.1036,1800.0
2013-02-27 13:45:00,31.07,31.07,31.05,31.07,2100.0,30.1036,30.1036,30.0842,30.1036,2100.0
2013-02-27 13:50:00,31.07,31.07,31.07,31.07,1500.0,30.1036,30.1036,30.1036,30.1036,1500.0
2013-02-27 13:55:00,31.06,31.07,31.06,31.07,8100.0,30.0939,30.1036,30.0939,30.1036,8100.0
2013-02-27 14:00:00,31.12,31.15,31.12,31.15,2100.0,30.152,30.1811,30.152,30.1811,2100.0
2013-02-27 14:05:00,31.15,31.15,31.12,31.14,3300.0,30.1811,30.1811,30.152,30.1714,3300.0
2013-02-27 14:10:00,31.18,31.2,31.17,31.17,1500.0,30.2101,30.2295,30.2004,30.2004,1500.0
2013-02-27 14:15:00,31.17,31.17,31.16,31.16,2700.0,30.2004,30.2004,30.1908,30.1908,2700.0
2013-02-27 14:20:00,31.19,31.2,31.19,31.2,4500.0,30.2198,30.2295,30.2198,30.2295,4500.0
2013-02-27 14:25:00,31.19,31.23,31.19,31.2,5100.0,30.2198,30.2586,30.2198,30.2295,5100.0
2013-02-27 14:30:00,31.19,31.21,31.19,31.21,1200.0,30.2198,30.2392,30.2198,30.2392,1200.0
2013-02-27 14:35:00,31.2,31.21,31.19,31.19,1800.0,30.2295,30.2392,30.2198,30.2198,1800.0
2013-02-27 14:40:00,31.17,31.18,31.15,31.16,5400.0,30.2004,30.2101,30.1811,30.1908,5400.0
2013-02-27 14:45:00,31.17,31.22,31.17,31.22,3300.0,30.2004,30.2489,30.2004,30.2489,3300.0
2013-02-27 14:50:00,31.2,31.22,31.2,31.2,2400.0,30.2295,30.2489,30.2295,30.2295,2400.0
2013-02-27 14:55:00,31.2,31.25,31.2,31.25,3600.0,30.2295,30.278,30.2295,30.278,3600.0
2013-02-27 15:00:00,31.23,31.23,31.22,31.23,4500.0,30.2586,30.2586,30.2489,30.2586,4500.0
2013-02-27 15:05:00,31.23,31.23,31.19,31.21,6600.0,30.2586,30.2586,30.2198,30.2392,6600.0
2013-02-27 15:10:00,31.22,31.24,31.22,31.23,2400.0,30.2489,30.2683,30.2489,30.2586,2400.0
2013-02-27 15:15:00,31.24,31.25,31.2,31.21,10200.0,30.2683,30.278,30.2295,30.2392,10200.0
2013-02-27 15:20:00,31.22,31.24,31.21,31.24,4500.0,30.2489,30.2683,30.2392,30.2683,4500.0
2013-02-27 15:25:00,31.25,31.25,31.22,31.22,5100.0,30.278,30.278,30.2489,30.2489,5100.0
2013-02-27 15:30:00,31.24,31.24,31.22,31.24,6300.0,30.2683,30.2683,30.2489,30.2683,6300.0
2013-02-27 15:35:00,31.26,31.27,31.26,31.27,3600.0,30.2876,30.2973,30.2876,30.2973,3600.0
2013-02-27 15:40:00,31.26,31.26,31.23,31.23,6900.0,30.2876,30.2876,30.2586,30.2586,6900.0
2013-02-27 15:45:00,31.23,31.24,31.23,31.23,3600.0,30.2586,30.2683,30.2586,30.2586,3600.0
2013-02-27 15:50:00,31.21,31.21,31.18,31.19,3300.0,30.2392,30.2392,30.2101,30.2198,3300.0
2013-02-27 15:55:00,31.21,31.21,31.08,31.08,6600.0,30.2392,30.2392,30.1132,30.1132,6600.0
2013-02-28 09:30:00,31.05,31.16,31.05,31.15,2700.0,30.0842,30.1908,30.0842,30.1811,2700.0
2013-02-28 09:35:00,31.15,31.2,31.15,31.17,1500.0,30.1811,30.2295,30.1811,30.2004,1500.0
2013-02-28 09:40:00,31.27,31.31,31.27,31.31,900.0,30.2973,30.3361,30.2973,30.3361,900.0
2013-02-28 09:45:00,31.29,31.36,31.29,31.36,6900.0,30.3167,30.3845,30.3167,30.3845,6900.0
2013-02-28 09:50:00,31.36,31.36,31.29,31.29,1800.0,30.3845,30.3845,30.3167,30.3167,1800.0
2013-02-28 09:55:00,31.28,31.29,31.22,31.29,10800.0,30.307,30.3167,30.2489,30.3167,10800.0
2013-02-28 10:00:00,31.3,31.32,31.2,31.2,3000.0,30.3264,30.3458,30.2295,30.2295,3000.0
2013-02-28 10:05:00,31.21,31.25,31.21,31.24,6300.0,30.2392,30.278,30.2392,30.2683,6300.0
2013-02-28 10:10:00,31.24,31.27,31.24,31.26,3300.0,30.2683,30.2973,30.2683,30.2876,3300.0
2013-02-28 10:15:00,31.26,31.3,31.26,31.3,3000.0,30.2876,30.3264,30.2876,30.3264,3000.0
2013-02-28 10:20:00,31.3,31.32,31.3,31.32,1500.0,30.3264,30.3458,30.3264,30.3458,1500.0
2013-02-28 10:25:00,31.27,31.27,31.24,31.27,2700.0,30.2973,30.2973,30.2683,30.2973,2700.0
2013-02-28 10:30:00,31.25,31.25,31.25,31.25,1200.0,30.278,30.278,30.278,30.278,1200.0
2013-02-28 10:35:00,31.25,31.27,31.25,31.25,4800.0,30.278,30.2973,30.278,30.278,4800.0
2013-02-28 10:40:00,31.25,31.25,31.22,31.24,4500.0,30.278,30.278,30.2489,30.2683,4500.0
2013-02-28 10:45:00,31.24,31.25,31.24,31.25,900.0,30.2683,30.278,30.2683,30.278,900.0
2013-02-28 10:50:00,31.21,31.21,31.2,31.2,600.0,30.2392,30.2392,30.2295,30.2295,600.0
2013-02-28 10:55:00,31.17,31.17,31.14,31.14,15000.0,30.2004,30.2004,30.1714,30.1714,15000.0
2013-02-28 11:00:00,31.13,31.15,31.13,31.15,1800.0,30.1617,30.1811,30.1617,30.1811,1800.0
2013-02-28 11:05:00,31.22,31.22,31.21,31.21,1500.0,30.2489,30.2489,30.2392,30.2392,1500.0
2013-02-28 11:10:00,31.22,31.22,31.2,31.21,1800.0,30.2489,30.2489,30.2295,30.2392,1800.0
2013-02-28 11:15:00,31.19,31.19,31.17,31.17,600.0,30.2198,30.2198,30.2004,30.2004,600.0
2013-02-28 11:20:00,31.17,31.17,31.17,31.17,0.0,30.2004,30.2004,30.2004,30.2004,0.0
2013-02-28 11:25:00,31.19,31.19,31.19,31.19,300.0,30.2198,30.2198,30.2198,30.2198,300.0
2013-02-28 11:30:00,31.18,31.18,31.18,31.18,900.0,30.2101,30.2101,30.2101,30.2101,900.0
2013-02-28 11:35:00,31.18,31.18,31.18,31.18,0.0,30.2101,30.2101,30.2101,30.2101,0.0
2013-02-28 11:40:00,31.18,31.18,31.18,31.18,0.0,30.2101,30.2101,30.2101,30.2101,0.0
2013-02-28 11:45:00,31.18,31.18,31.18,31.18,0.0,30.2101,30.2101,30.2101,30.2101,0.0
2013-02-28 11:50:00,31.17,31.17,31.17,31.17,300.0,30.2004,30.2004,30.2004,30.2004,300.0
2013-02-28 11:55:00,31.13,31.15,31.13,31.15,900.0,30.1617,30.1811,30.1617,30.1811,900.0
2013-02-28 12:00:00,31.16,31.2,31.15,31.18,2400.0,30.1908,30.2295,30.1811,30.2101,2400.0
2013-02-28 12:05:00,31.18,31.2,31.18,31.19,900.0,30.2101,30.2295,30.2101,30.2198,900.0
2013-02-28 12:10:00,31.19,31.19,31.18,31.19,2100.0,30.2198,30.2198,30.2101,30.2198,2100.0
2013-02-28 12:15:00,31.19,31.19,31.19,31.19,0.0,30.2198,30.2198,30.2198,30.2198,0.0
2013-02-28 12:20:00,31.2,31.2,31.2,31.2,300.0,30.2295,30.2295,30.2295,30.2295,300.0
2013-02-28 12:25:00,31.2,31.21,31.2,31.21,3000.0,30.2295,30.2392,30.2295,30.2392,3000.0
2013-02-28 12:30:00,31.21,31.21,31.21,31.21,900.0,30.2392,30.2392,30.2392,30.2392,900.0
2013-02-28 12:35:00,31.25,31.25,31.25,31.25,300.0,30.278,30.278,30.278,30.278,300.0
2013-02-28 12:40:00,31.25,31.26,31.25,31.26,5400.0,30.278,30.2876,30.278,30.2876,5400.0
2013-02-28 12:45:00,31.26,31.26,31.26,31.26,0.0,30.2876,30.2876,30.2876,30.2876,0.0
2013-02-28 12:50:00,31.3,31.3,31.28,31.28,1200.0,30.3264,30.3264,30.307,30.307,1200.0
2013-02-28 12:55:00,31.28,31.28,31.28,31.28,0.0,30.307,30.307,30.307,30.307,0.0
2013-02-28 13:00:00,31.3,31.3,31.3,31.3,900.0,30.3264,30.3264,30.3264,30.3264,900.0
2013-02-28 13:05:00,31.3,31.3,31.3,31.3,0.0,30.3264,30.3264,30.3264,30.3264,0.0
2013-02-28 13:10:00,31.3,31.3,31.3,31.3,0.0,30.3264,30.3264,30.3264,30.3264,0.0
2013-02-28 13:15:00,31.3,31.34,31.3,31.34,7800.0,30.3264,30.3652,30.3264,30.3652,7800.0
2013-02-28 13:20:00,31.38,31.38,31.38,31.38,1200.0,30.4039,30.4039,30.4039,30.4039,1200.0
2013-02-28 13:25:00,31.38,31.39,31.38,31.39,1500.0,30.4039,30.4136,30.4039,30.4136,1500.0
2013-02-28 13:30:00,31.39,31.39,31.37,31.37,900.0,30.4136,30.4136,30.3942,30.3942,900.0
2013-02-28 13:35:00,31.37,31.37,31.37,31.37,0.0,30.3942,30.3942,30.3942,30.3942,0.0
2013-02-28 13:40:00,31.37,31.37,31.37,31.37,0.0,30.3942,30.3942,30.3942,30.3942,0.0
2013-02-28 13:45:00,31.34,31.37,31.34,31.37,900.0,30.3652,30.3942,30.3652,30.3942,900.0
2013-02-28 13:50:00,31.39,31.41,31.39,31.41,600.0,30.4136,30.433,30.4136,30.433,600.0
2013-02-28 13:55:00,31.42,31.42,31.42,31.42,1200.0,30.4427,30.4427,30.4427,30.4427,1200.0
2013-02-28 14:00:00,31.41,31.42,31.41,31.42,1800.0,30.433,30.4427,30.433,30.4427,1800.0
2013-02-28 14:05:00,31.41,31.42,31.41,31.42,600.0,30.433,30.4427,30.433,30.4427,600.0
2013-02-28 14:10:00,31.42,31.42,31.42,31.42,0.0,30.4427,30.4427,30.4427,30.4427,0.0
2013-02-28 14:15:00,31.42,31.42,31.42,31.42,0.0,30.4427,30.4427,30.4427,30.4427,0.0
2013-02-28 14:20:00,31.44,31.46,31.44,31.46,1500.0,30.462,30.4814,30.462,30.4814,1500.0
2013-02-28 14:25:00,31.45,31.46,31.45,31.46,2400.0,30.4717,30.4814,30.4717,30.4814,2400.0
2013-02-28 14:30:00,31.44,31.46,31.42,31.42,900.0,30.462,30.4814,30.4427,30.4427,900.0
2013-02-28 14:35:00,31.41,31.42,31.41,31.42,2100.0,30.433,30.4427,30.433,30.4427,2100.0
2013-02-28 14:40:00,31.42,31.42,31.42,31.42,300.0,30.4427,30.4427,30.4427,30.4427,300.0
2013-02-28 14:45:00,31.43,31.44,31.43,31.44,1500.0,30.4524,30.462,30.4524,30.462,1500.0
2013-02-28 14:50:00,31.42,31.45,31.42,31.45,1200.0,30.4427,30.4717,30.4427,30.4717,1200.0
2013-02-28 14:55:00,31.46,31.46,31.45,31.46,1500.0,30.4814,30.4814,30.4717,30.4814,1500.0
2013-02-28 15:00:00,31.43,31.43,31.42,31.43,1200.0,30.4524,30.4524,30.4427,30.4524,1200.0
2013-02-28 15:05:00,31.4,31.4,31.39,31.39,1200.0,30.4233,30.4233,30.4136,30.4136,1200.0
2013-02-28 15:10:00,31.4,31.4,31.34,31.34,8400.0,30.4233,30.4233,30.3652,30.3652,8400.0
2013-02-28 15:15:00,31.32,31.35,31.31,31.35,4800.0,30.3458,30.3748,30.3361,30.3748,4800.0
2013-02-28 15:20:00,31.35,31.38,31.35,31.37,3900.0,30.3748,30.4039,30.3748,30.3942,3900.0
2013-02-28 15:25:00,31.39,31.4,31.38,31.4,3600.0,30.4136,30.4233,30.4039,30.4233,3600.0
2013-02-28 15:30:00,31.39,31.4,31.38,31.4,6000.0,30.4136,30.4233,30.4039,30.4233,6000.0
2013-02-28 15:35:00,31.39,31.41,31.38,31.4,7200.0,30.4136,30.433,30.4039,30.4233,7200.0
2013-02-28 15:40:00,31.4,31.4,31.38,31.39,10200.0,30.4233,30.4233,30.4039,30.4136,10200.0
2013-02-28 15:45:00,31.38,31.39,31.37,31.39,27300.0,30.4039,30.4136,30.3942,30.4136,27300.0
2013-02-28 15:50:00,31.38,31.4,31.38,31.38,14100.0,30.4039,30.4233,30.4039,30.4039,14100.0
2013-02-28 15:55:00,31.38,31.38,31.32,31.32,10200.0,30.4039,30.4039,30.3458,30.3458,10200.0
2013-03-01 09:30:00,31.2,31.32,31.18,31.22,18000.0,30.2295,30.3458,30.2101,30.2489,18000.0
2013-03-01 09:35:00,31.08,31.08,31.04,31.06,4200.0,30.1132,30.1132,30.0745,30.0939,4200.0
2013-03-01 09:40:00,30.98,31.03,30.96,31.03,2100.0,30.0164,30.0648,29.997,30.0648,2100.0
2013-03-01 09:45:00,31.08,31.18,31.05,31.18,5100.0,30.1132,30.2101,30.0842,30.2101,5100.0
2013-03-01 09:50:00,31.18,31.18,31.15,31.15,4200.0,30.2101,30.2101,30.1811,30.1811,4200.0
2013-03-01 09:55:00,31.19,31.19,31.19,31.19,300.0,30.2198,30.2198,30.2198,30.2198,300.0
2013-03-01 10:00:00,31.24,31.27,31.17,31.17,11400.0,30.2683,30.2973,30.2004,30.2004,11400.0
2013-03-01 10:05:00,31.2,31.21,31.15,31.16,7500.0,30.2295,30.2392,30.1811,30.1908,7500.0
2013-03-01 10:10:00,31.17,31.2,31.11,31.11,9000.0,30.2004,30.2295,30.1423,30.1423,9000.0
2013-03-01 10:15:00,31.12,31.12,31.06,31.06,2400.0,30.152,30.152,30.0939,30.0939,2400.0
2013-03-01 10:20:00,31.07,31.07,31.07,31.07,300.0,30.1036,30.1036,30.1036,30.1036,300.0
2013-03-01 10:25:00,31.06,31.1,31.06,31.1,2700.0,30.0939,30.1326,30.0939,30.1326,2700.0
2013-03-01 10:30:00,31.17,31.19,31.17,31.19,900.0,30.2004,30.2198,30.2004,30.2198,900.0
2013-03-01 10:35:00,31.2,31.21,31.2,31.21,600.0,30.2295,30.2392,30.2295,30.2392,600.0
2013-03-01 10:40:00,31.24,31.27,31.24,31.27,2700.0,30.2683,30.2973,30.2683,30.2973,2700.0
2013-03-01 10:45:00,31.28,31.28,31.25,31.25,1500.0,30.307,30.307,30.278,30.278,1500.0
2013-03-01 10:50:00,31.22,31.25,31.22,31.24,2700.0,30.2489,30.278,30.2489,30.2683,2700.0
2013-03-01 10:55:00,31.29,31.31,31.28,31.31,1800.0,30.3167,30.3361,30.307,30.3361,1800.0
2013-03-01 11:00:00,31.31,31.31,31.31,31.31,0.0,30.3361,30.3361,30.3361,30.3361,0.0
2013-03-01 11:05:00,31.38,31.4,31.38,31.39,3000.0,30.4039,30.4233,30.4039,30.4136,3000.0
2013-03-01 11:10:00,31.38,31.39,31.36,31.36,3600.0,30.4039,30.4136,30.3845,30.3845,3600.0
2013-03-01 11:15:00,31.34,31.34,31.31,31.31,900.0,30.3652,30.3652,30.3361,30.3361,900.0
2013-03-01 11:20:00,31.3,31.3,31.29,31.29,1800.0,30.3264,30.3264,30.3167,30.3167,1800.0
2013-03-01 11:25:00,31.36,31.36,31.36,31.36,300.0,30.3845,30.3845,30.3845,30.3845,300.0
2013-03-01 11:30:00,31.36,31.36,31.36,31.36,0.0,30.3845,30.3845,30.3845,30.3845,0.0
2013-03-01 11:35:00,31.34,31.35,31.31,31.34,9600.0,30.3652,30.3748,30.3361,30.3652,9600.0
2013-03-01 11:40:00,31.29,31.3,31.24,31.24,1200.0,30.3167,30.3264,30.2683,30.2683,1200.0
2013-03-01 11:45:00,31.26,31.26,31.26,31.26,300.0,30.2876,30.2876,30.2876,30.2876,300.0
2013-03-01 11:50:00,31.26,31.26,31.26,31.26,0.0,30.2876,30.2876,30.2876,30.2876,0.0
2013-03-01 11:55:00,31.25,31.33,31.25,31.33,6300.0,30.278,30.3555,30.278,30.3555,6300.0
2013-03-01 12:00:00,31.33,31.37,31.33,31.37,12300.0,30.3555,30.3942,30.3555,30.3942,12300.0
2013-03-01 12:05:00,31.37,31.38,31.35,31.37,10500.0,30.3942,30.4039,30.3748,30.3942,10500.0
2013-03-01 12:10:00,31.37,31.39,31.37,31.38,4500.0,30.3942,30.4136,30.3942,30.4039,4500.0
2013-03-01 12:15:00,31.38,31.41,31.38,31.41,3000.0,30.4039,30.433,30.4039,30.433,3000.0
2013-03-01 12:20:00,31.42,31.43,31.4,31.42,3000.0,30.4427,30.4524,30.4233,30.4427,3000.0
2013-03-01 12:25:00,31.45,31.46,31.45,31.46,1500.0,30.4717,30.4814,30.4717,30.4814,1500.0
2013-03-01 12:30:00,31.46,31.46,31.44,31.45,5400.0,30.4814,30.4814,30.462,30.4717,5400.0
2013-03-01 12:35:00,31.44,31.45,31.44,31.44,1200.0,30.462,30.4717,30.462,30.462,1200.0
2013-03-01 12:40:00,31.45,31.46,31.44,31.46,1200.0,30.4717,30.4814,30.462,30.4814,1200.0
2013-03-01 12:45:00,31.46,31.46,31.46,31.46,0.0,30.4814,30.4814,30.4814,30.4814,0.0
2013-03-01 12:50:00,31.45,31.45,31.45,31.45,300.0,30.4717,30.4717,30.4717,30.4717,300.0
2013-03-01 12:55:00,31.44,31.46,31.44,31.46,2100.0,30.462,30.4814,30.462,30.4814,2100.0
2013-03-01 13:00:00,31.46,31.46,31.46,31.46,0.0,30.4814,30.4814,30.4814,30.4814,0.0
2013-03-01 13:05:00,31.46,31.47,31.43,31.43,1200.0,30.4814,30.4911,30.4524,30.4524,1200.0
2013-03-01 13:10:00,31.47,31.49,31.46,31.46,2400.0,30.4911,30.5105,30.4814,30.4814,2400.0
2013-03-01 13:15:00,31.45,31.45,31.43,31.44,3300.0,30.4717,30.4717,30.4524,30.462,3300.0
2013-03-01 13:20:00,31.45,31.45,31.44,31.45,12000.0,30.4717,30.4717,30.462,30.4717,12000.0
2013-03-01 13:25:00,31.45,31.45,31.43,31.45,8700.0,30.4717,30.4717,30.4524,30.4717,8700.0
2013-03-01 13:30:00,31.45,31.45,31.41,31.42,12600.0,30.4717,30.4717,30.433,30.4427,12600.0
2013-03-01 13:35:00,31.42,31.44,31.41,31.43,7200.0,30.4427,30.462,30.433,30.4524,7200.0
2013-03-01 13:40:00,31.44,31.45,31.42,31.42,14400.0,30.462,30.4717,30.4427,30.4427,14400.0
2013-03-01 13:45:00,31.42,31.44,31.42,31.43,1500.0,30.4427,30.462,30.4427,30.4524,1500.0
2013-03-01 13:50:00,31.44,31.46,31.43,31.46,5700.0,30.462,30.4814,30.4524,30.4814,5700.0
2013-03-01 13:55:00,31.45,31.46,31.43,31.46,4200.0,30.4717,30.4814,30.4524,30.4814,4200.0
2013-03-01 14:00:00,31.46,31.51,31.46,31.51,1500.0,30.4814,30.5299,30.4814,30.5299,1500.0
2013-03-01 14:05:00,31.56,31.58,31.56,31.56,21000.0,30.5783,30.5977,30.5783,30.5783,21000.0
2013-03-01 14:10:00,31.55,31.55,31.53,31.55,2100.0,30.5686,30.5686,30.5492,30.5686,2100.0
2013-03-01 14:15:00,31.56,31.57,31.56,31.57,3900.0,30.5783,30.588,30.5783,30.588,3900.0
2013-03-01 14:20:00,31.56,31.59,31.53,31.53,8700.0,30.5783,30.6074,30.5492,30.5492,8700.0
2013-03-01 14:25:00,31.53,31.53,31.53,31.53,0.0,30.5492,30.5492,30.5492,30.5492,0.0
2013-03-01 14:30:00,31.55,31.56,31.54,31.54,6300.0,30.5686,30.5783,30.5589,30.5589,6300.0
2013-03-01 14:35:00,31.56,31.64,31.56,31.59,12300.0,30.5783,30.6558,30.5783,30.6074,12300.0
2013-03-01 14:40:00,31.6,31.65,31.6,31.61,36000.0,30.6171,30.6655,30.6171,30.6268,36000.0
2013-03-01 14:45:00,31.62,31.62,31.54,31.54,16800.0,30.6365,30.6365,30.5589,30.5589,16800.0
2013-03-01 14:50:00,31.54,31.58,31.53,31.57,6300.0,30.5589,30.5977,30.5492,30.588,6300.0
2013-03-01 14:55:00,31.57,31.58,31.57,31.58,2100.0,30.588,30.5977,30.588,30.5977,2100.0
2013-03-01 15:00:00,31.59,31.61,31.58,31.58,4200.0,30.6074,30.6268,30.5977,30.5977,4200.0
2013-03-01 15:05:00,31.56,31.64,31.56,31.6,8700.0,30.5783,30.6558,30.5783,30.6171,8700.0
2013-03-01 15:10:00,31.59,31.63,31.59,31.61,4200.0,30.6074,30.6461,30.6074,30.6268,4200.0
2013-03-01 15:15:00,31.61,31.62,31.6,31.62,3900.0,30.6268,30.6365,30.6171,30.6365,3900.0
2013-03-01 15:20:00,31.62,31.64,31.62,31.62,2400.0,30.6365,30.6558,30.6365,30.6365,2400.0
2013-03-01 15:25:00,31.65,31.65,31.65,31.65,600.0,30.6655,30.6655,30.6655,30.6655,600.0
2013-03-01 15:30:00,31.65,31.65,31.63,31.63,5700.0,30.6655,30.6655,30.6461,30.6461,5700.0
2013-03-01 15:35:00,31.65,31.66,31.65,31.65,19500.0,30.6655,30.6752,30.6655,30.6655,19500.0
2013-03-01 15:40:00,31.65,31.65,31.63,31.63,2700.0,30.6655,30.6655,30.6461,30.6461,2700.0
2013-03-01 15:45:00,31.65,31.69,31.65,31.69,20700.0,30.6655,30.7043,30.6655,30.7043,20700.0
2013-03-01 15:50:00,31.69,31.74,31.69,31.71,12300.0,30.7043,30.7527,30.7043,30.7237,12300.0
2013-03-01 15:55:00,31.69,31.69,31.66,31.68,32400.0,30.7043,30.7043,30.6752,30.6946,32400.0
2013-03-04 09:30:00,31.56,31.65,31.56,31.65,6300.0,30.5783,30.6655,30.5783,30.6655,6300.0
2013-03-04 09:35:00,31.63,31.68,31.63,31.68,2700.0,30.6461,30.6946,30.6461,30.6946,2700.0
2013-03-04 09:40:00,31.69,31.75,31.69,31.75,5700.0,30.7043,30.7624,30.7043,30.7624,5700.0
2013-03-04 09:45:00,31.68,31.7,31.66,31.69,49200.0,30.6946,30.714,30.6752,30.7043,49200.0
2013-03-04 09:50:00,31.69,31.7,31.66,31.69,5400.0,30.7043,30.714,30.6752,30.7043,5400.0
2013-03-04 09:55:00,31.73,31.73,31.7,31.7,5100.0,30.743,30.743,30.714,30.714,5100.0
2013-03-04 10:00:00,31.7,31.74,31.7,31.74,21600.0,30.714,30.7527,30.714,30.7527,21600.0
2013-03-04 10:05:00,31.76,31.81,31.76,31.79,14100.0,30.7721,30.8205,30.7721,30.8012,14100.0
2013-03-04 10:10:00,31.79,31.79,31.79,31.79,0.0,30.8012,30.8012,30.8012,30.8012,0.0
2013-03-04 10:15:00,31.76,31.76,31.72,31.72,2100.0,30.7721,30.7721,30.7333,30.7333,2100.0
2013-03-04 10:20:00,31.72,31.73,31.71,31.71,3900.0,30.7333,30.743,30.7237,30.7237,3900.0
2013-03-04 10:25:00,31.7,31.72,31.68,31.71,2700.0,30.714,30.7333,30.6946,30.7237,2700.0
2013-03-04 10:30:00,31.73,31.73,31.73,31.73,600.0,30.743,30.743,30.743,30.743,600.0
2013-03-04 10:35:00,31.7,31.73,31.68,31.73,19500.0,30.714,30.743,30.6946,30.743,19500.0
2013-03-04 10:40:00,31.75,31.8,31.75,31.8,3600.0,30.7624,30.8109,30.7624,30.8109,3600.0
2013-03-04 10:45:00,31.8,31.81,31.78,31.78,11400.0,30.8109,30.8205,30.7915,30.7915,11400.0
2013-03-04 10:50:00,31.78,31.81,31.76,31.78,14100.0,30.7915,30.8205,30.7721,30.7915,14100.0
2013-03-04 10:55:00,31.78,31.78,31.7,31.73,13200.0,30.7915,30.7915,30.714,30.743,13200.0
2013-03-04 11:00:00,31.73,31.73,31.73,31.73,0.0,30.743,30.743,30.743,30.743,0.0
2013-03-04 11:05:00,31.72,31.72,31.72,31.72,600.0,30.7333,30.7333,30.7333,30.7333,600.0
2013-03-04 11:10:00,31.69,31.69,31.69,31.69,300.0,30.7043,30.7043,30.7043,30.7043,300.0
2013-03-04 11:15:00,31.75,31.8,31.74,31.79,15000.0,30.7624,30.8109,30.7527,30.8012,15000.0
2013-03-04 11:20:00,31.8,31.8,31.78,31.8,15600.0,30.8109,30.8109,30.7915,30.8109,15600.0
2013-03-04 11:25:00,31.8,31.82,31.79,31.81,23700.0,30.8109,30.8302,30.8012,30.8205,23700.0
2013-03-04 11:30:00,31.82,31.85,31.81,31.81,24300.0,30.8302,30.8593,30.8205,30.8205,24300.0
2013-03-04 11:35:00,31.81,31.82,31.81,31.82,900.0,30.8205,30.8302,30.8205,30.8302,900.0
2013-03-04 11:40:00,31.82,31.82,31.82,31.82,0.0,30.8302,30.8302,30.8302,30.8302,0.0
2013-03-04 11:45:00,31.85,31.85,31.85,31.85,1500.0,30.8593,30.8593,30.8593,30.8593,1500.0
2013-03-04 11:50:00,31.83,31.83,31.83,31.83,600.0,30.8399,30.8399,30.8399,30.8399,600.0
2013-03-04 11:55:00,31.85,31.85,31.82,31.82,600.0,30.8593,30.8593,30.8302,30.8302,600.0
2013-03-04 12:00:00,31.86,31.86,31.83,31.83,6900.0,30.869,30.869,30.8399,30.8399,6900.0
2013-03-04 12:05:00,31.84,31.85,31.83,31.85,4800.0,30.8496,30.8593,30.8399,30.8593,4800.0
2013-03-04 12:10:00,31.85,31.85,31.85,31.85,0.0,30.8593,30.8593,30.8593,30.8593,0.0
2013-03-04 12:15:00,31.81,31.81,31.73,31.73,5100.0,30.8205,30.8205,30.743,30.743,5100.0
2013-03-04 12:20:00,31.72,31.74,31.71,31.71,6600.0,30.7333,30.7527,30.7237,30.7237,6600.0
2013-03-04 12:25:00,31.71,31.71,31.71,31.71,600.0,30.7237,30.7237,30.7237,30.7237,600.0
2013-03-04 12:30:00,31.66,31.66,31.66,31.66,5400.0,30.6752,30.6752,30.6752,30.6752,5400.0
2013-03-04 12:35:00,31.63,31.66,31.63,31.65,14100.0,30.6461,30.6752,30.6461,30.6655,14100.0
2013-03-04 12:40:00,31.67,31.69,31.67,31.69,2700.0,30.6849,30.7043,30.6849,30.7043,2700.0
2013-03-04 12:45:00,31.68,31.68,31.68,31.68,300.0,30.6946,30.6946,30.6946,30.6946,300.0
2013-03-04 12:50:00,31.68,31.68,31.68,31.68,300.0,30.6946,30.6946,30.6946,30.6946,300.0
2013-03-04 12:55:00,31.68,31.68,31.68,31.68,0.0,30.6946,30.6946,30.6946,30.6946,0.0
2013-03-04 13:00:00,31.76,31.76,31.74,31.74,1200.0,30.7721,30.7721,30.7527,30.7527,1200.0
2013-03-04 13:05:00,31.74,31.74,31.74,31.74,0.0,30.7527,30.7527,30.7527,30.7527,0.0
2013-03-04 13:10:00,31.73,31.77,31.73,31.77,2700.0,30.743,30.7818,30.743,30.7818,2700.0
2013-03-04 13:15:00,31.78,31.8,31.78,31.79,7200.0,30.7915,30.8109,30.7915,30.8012,7200.0
2013-03-04 13:20:00,31.83,31.83,31.83,31.83,4200.0,30.8399,30.8399,30.8399,30.8399,4200.0
2013-03-04 13:25:00,31.83,31.83,31.83,31.83,0.0,30.8399,30.8399,30.8399,30.8399,0.0
2013-03-04 13:30:00,31.96,31.98,31.94,31.94,4500.0,30.9659,30.9853,30.9465,30.9465,4500.0
2013-03-04 13:35:00,31.94,31.94,31.94,31.94,0.0,30.9465,30.9465,30.9465,30.9465,0.0
2013-03-04 13:40:00,32.0,32.0,32.0,32.0,900.0,31.0046,31.0046,31.0046,31.0046,900.0
2013-03-04 13:45:00,31.99,32.0,31.99,32.0,35700.0,30.9949,31.0046,30.9949,31.0046,35700.0
2013-03-04 13:50:00,32.01,32.02,32.0,32.02,106500.0,31.0143,31.024,31.0046,31.024,106500.0
2013-03-04 13:55:00,31.99,32.01,31.98,31.98,12000.0,30.9949,31.0143,30.9853,30.9853,12000.0
2013-03-04 14:00:00,31.99,32.02,31.99,32.01,4800.0,30.9949,31.024,30.9949,31.0143,4800.0
2013-03-04 14:05:00,32.01,32.02,31.99,31.99,4500.0,31.0143,31.024,30.9949,30.9949,4500.0
2013-03-04 14:10:00,31.98,31.99,31.95,31.95,1800.0,30.9853,30.9949,30.9562,30.9562,1800.0
2013-03-04 14:15:00,31.95,31.95,31.95,31.95,0.0,30.9562,30.9562,30.9562,30.9562,0.0
2013-03-04 14:20:00,31.94,31.94,31.94,31.94,300.0,30.9465,30.9465,30.9465,30.9465,300.0
2013-03-04 14:25:00,31.97,32.0,31.97,32.0,3000.0,30.9756,31.0046,30.9756,31.0046,3000.0
2013-03-04 14:30:00,31.98,32.0,31.95,31.95,2400.0,30.9853,31.0046,30.9562,30.9562,2400.0
2013-03-04 14:35:00,31.99,31.99,31.96,31.96,900.0,30.9949,30.9949,30.9659,30.9659,900.0
2013-03-04 14:40:00,31.99,31.99,31.95,31.96,3600.0,30.9949,30.9949,30.9562,30.9659,3600.0
2013-03-04 14:45:00,31.99,31.99,31.99,31.99,900.0,30.9949,30.9949,30.9949,30.9949,900.0
2013-03-04 14:50:00,31.98,32.03,31.98,32.03,5100.0,30.9853,31.0337,30.9853,31.0337,5100.0
2013-03-04 14:55:00,32.05,32.1,32.05,32.08,4200.0,31.0531,31.1015,31.0531,31.0821,4200.0
2013-03-04 15:00:00,32.08,32.08,32.08,32.08,300.0,31.0821,31.0821,31.0821,31.0821,300.0
2013-03-04 15:05:00,32.08,32.08,32.08,32.08,0.0,31.0821,31.0821,31.0821,31.0821,0.0
2013-03-04 15:10:00,32.09,32.1,32.09,32.1,1800.0,31.0918,31.1015,31.0918,31.1015,1800.0
2013-03-04 15:15:00,32.1,32.11,32.1,32.1,7800.0,31.1015,31.1112,31.1015,31.1015,7800.0
2013-03-04 15:20:00,32.1,32.11,32.03,32.03,14700.0,31.1015,31.1112,31.0337,31.0337,14700.0
2013-03-04 15:25:00,32.06,32.09,32.03,32.03,2100.0,31.0628,31.0918,31.0337,31.0337,2100.0
2013-03-04 15:30:00,32.07,32.08,32.07,32.08,8700.0,31.0725,31.0821,31.0725,31.0821,8700.0
2013-03-04 15:35:00,32.1,32.1,32.07,32.08,7800.0,31.1015,31.1015,31.0725,31.0821,7800.0
2013-03-04 15:40:00,32.09,32.12,32.09,32.12,2700.0,31.0918,31.1209,31.0918,31.1209,2700.0
2013-03-04 15:45:00,32.12,32.17,32.12,32.17,5700.0,31.1209,31.1693,31.1209,31.1693,5700.0
2013-03-04 15:50:00,32.16,32.19,32.16,32.18,8700.0,31.1597,31.1887,31.1597,31.179,8700.0
2013-03-04 15:55:00,32.18,32.24,32.18,32.24,11700.0,31.179,31.2372,31.179,31.2372,11700.0
2013-03-05 09:30:00,32.38,32.43,32.37,32.37,8700.0,31.3728,31.4213,31.3631,31.3631,8700.0
2013-03-05 09:35:00,32.4,32.51,32.38,32.5,11400.0,31.3922,31.4988,31.3728,31.4891,11400.0
2013-03-05 09:40:00,32.5,32.53,32.47,32.51,16200.0,31.4891,31.5181,31.46,31.4988,16200.0
2013-03-05 09:45:00,32.51,32.56,32.51,32.56,4200.0,31.4988,31.5472,31.4988,31.5472,4200.0
2013-03-05 09:50:00,32.61,32.61,32.61,32.61,300.0,31.5957,31.5957,31.5957,31.5957,300.0
2013-03-05 09:55:00,32.63,32.64,32.61,32.64,34200.0,31.615,31.6247,31.5957,31.6247,34200.0
2013-03-05 10:00:00,32.66,32.74,32.66,32.71,24900.0,31.6441,31.7216,31.6441,31.6925,24900.0
2013-03-05 10:05:00,32.71,32.71,32.68,32.71,12000.0,31.6925,31.6925,31.6635,31.6925,12000.0
2013-03-05 10:10:00,32.68,32.71,32.68,32.71,9900.0,31.6635,31.6925,31.6635,31.6925,9900.0
2013-03-05 10:15:00,32.73,32.73,32.67,32.67,2700.0,31.7119,31.7119,31.6538,31.6538,2700.0
2013-03-05 10:20:00,32.69,32.69,32.69,32.69,1500.0,31.6732,31.6732,31.6732,31.6732,1500.0
2013-03-05 10:25:00,32.68,32.7,32.68,32.68,5400.0,31.6635,31.6829,31.6635,31.6635,5400.0
2013-03-05 10:30:00,32.71,32.75,32.69,32.75,13200.0,31.6925,31.7313,31.6732,31.7313,13200.0
2013-03-05 10:35:00,32.76,32.81,32.76,32.8,12300.0,31.741,31.7894,31.741,31.7797,12300.0
2013-03-05 10:40:00,32.8,32.83,32.8,32.83,3000.0,31.7797,31.8088,31.7797,31.8088,3000.0
2013-03-05 10:45:00,32.8,32.8,32.77,32.77,3900.0,31.7797,31.7797,31.7507,31.7507,3900.0
2013-03-05 10:50:00,32.75,32.76,32.72,32.72,4800.0,31.7313,31.741,31.7022,31.7022,4800.0
2013-03-05 10:55:00,32.71,32.71,32.65,32.68,33300.0,31.6925,31.6925,31.6344,31.6635,33300.0
2013-03-05 11:00:00,32.68,32.68,32.6,32.6,25800.0,31.6635,31.6635,31.586,31.586,25800.0
2013-03-05 11:05:00,32.59,32.61,32.58,32.58,13500.0,31.5763,31.5957,31.5666,31.5666,13500.0
2013-03-05 11:10:00,32.59,32.59,32.59,32.59,1200.0,31.5763,31.5763,31.5763,31.5763,1200.0
2013-03-05 11:15:00,32.6,32.63,32.6,32.6,1800.0,31.586,31.615,31.586,31.586,1800.0
2013-03-05 11:20:00,32.6,32.6,32.6,32.6,0.0,31.586,31.586,31.586,31.586,0.0
2013-03-05 11:25:00,32.61,32.61,32.53,32.53,5400.0,31.5957,31.5957,31.5181,31.5181,5400.0
2013-03-05 11:30:00,32.54,32.54,32.52,32.52,600.0,31.5278,31.5278,31.5085,31.5085,600.0
2013-03-05 11:35:00,32.53,32.54,32.5,32.5,13800.0,31.5181,31.5278,31.4891,31.4891,13800.0
2013-03-05 11:40:00,32.53,32.55,32.53,32.55,9300.0,31.5181,31.5375,31.5181,31.5375,9300.0
2013-03-05 11:45:00,32.58,32.61,32.58,32.59,9900.0,31.5666,31.5957,31.5666,31.5763,9900.0
2013-03-05 11:50:00,32.57,32.57,32.55,32.55,5400.0,31.5569,31.5569,31.5375,31.5375,5400.0
2013-03-05 11:55:00,32.55,32.56,32.55,32.55,15600.0,31.5375,31.5472,31.5375,31.5375,15600.0
2013-03-05 12:00:00,32.56,32.56,32.54,32.54,1500.0,31.5472,31.5472,31.5278,31.5278,1500.0
2013-03-05 12:05:00,32.52,32.53,32.52,32.53,900.0,31.5085,31.5181,31.5085,31.5181,900.0
2013-03-05 12:10:00,32.53,32.53,32.53,32.53,0.0,31.5181,31.5181,31.5181,31.5181,0.0
2013-03-05 12:15:00,32.53,32.53,32.53,32.53,0.0,31.5181,31.5181,31.5181,31.5181,0.0
2013-03-05 12:20:00,32.49,32.51,32.49,32.49,3600.0,31.4794,31.4988,31.4794,31.4794,3600.0
2013-03-05 12:25:00,32.5,32.5,32.49,32.49,1200.0,31.4891,31.4891,31.4794,31.4794,1200.0
2013-03-05 12:30:00,32.47,32.47,32.47,32.47,600.0,31.46,31.46,31.46,31.46,600.0
2013-03-05 12:35:00,32.48,32.48,32.48,32.48,300.0,31.4697,31.4697,31.4697,31.4697,300.0
2013-03-05 12:40:00,32.51,32.51,32.5,32.5,2400.0,31.4988,31.4988,31.4891,31.4891,2400.0
2013-03-05 12:45:00,32.53,32.53,32.53,32.53,1500.0,31.5181,31.5181,31.5181,31.5181,1500.0
2013-03-05 12:50:00,32.53,32.55,32.53,32.53,7200.0,31.5181,31.5375,31.5181,31.5181,7200.0
2013-03-05 12:55:00,32.55,32.55,32.55,32.55,300.0,31.5375,31.5375,31.5375,31.5375,300.0
2013-03-05 13:00:00,32.55,32.55,32.55,32.55,0.0,31.5375,31.5375,31.5375,31.5375,0.0
2013-03-05 13:05:00,32.55,32.55,32.55,32.55,1500.0,31.5375,31.5375,31.5375,31.5375,1500.0
2013-03-05 13:10:00,32.54,32.55,32.54,32.54,1500.0,31.5278,31.5375,31.5278,31.5278,1500.0
2013-03-05 13:15:00,32.54,32.54,32.53,32.53,2700.0,31.5278,31.5278,31.5181,31.5181,2700.0
2013-03-05 13:20:00,32.6,32.6,32.6,32.6,600.0,31.586,31.586,31.586,31.586,600.0
2013-03-05 13:25:00,32.6,32.62,32.6,32.6,10800.0,31.586,31.6053,31.586,31.586,10800.0
2013-03-05 13:30:00,32.6,32.6,32.6,32.6,0.0,31.586,31.586,31.586,31.586,0.0
2013-03-05 13:35:00,32.59,32.6,32.58,32.58,1800.0,31.5763,31.586,31.5666,31.5666,1800.0
2013-03-05 13:40:00,32.57,32.57,32.56,32.56,2400.0,31.5569,31.5569,31.5472,31.5472,2400.0
2013-03-05 13:45:00,32.56,32.56,32.56,32.56,3000.0,31.5472,31.5472,31.5472,31.5472,3000.0
2013-03-05 13:50:00,32.57,32.57,32.54,32.54,2100.0,31.5569,31.5569,31.5278,31.5278,2100.0
2013-03-05 13:55:00,32.54,32.54,32.54,32.54,0.0,31.5278,31.5278,31.5278,31.5278,0.0
2013-03-05 14:00:00,32.56,32.56,32.53,32.53,3900.0,31.5472,31.5472,31.5181,31.5181,3900.0
2013-03-05 14:05:00,32.54,32.54,32.54,32.54,600.0,31.5278,31.5278,31.5278,31.5278,600.0
2013-03-05 14:10:00,32.56,32.56,32.56,32.56,600.0,31.5472,31.5472,31.5472,31.5472,600.0
2013-03-05 14:15:00,32.58,32.58,32.58,32.58,600.0,31.5666,31.5666,31.5666,31.5666,600.0
2013-03-05 14:20:00,32.61,32.61,32.58,32.58,3900.0,31.5957,31.5957,31.5666,31.5666,3900.0
2013-03-05 14:25:00,32.57,32.57,32.48,32.48,11700.0,31.5569,31.5569,31.4697,31.4697,11700.0
2013-03-05 14:30:00,32.51,32.51,32.48,32.48,900.0,31.4988,31.4988,31.4697,31.4697,900.0
2013-03-05 14:35:00,32.48,32.48,32.48,32.48,0.0,31.4697,31.4697,31.4697,31.4697,0.0
2013-03-05 14:40:00,32.52,32.52,32.49,32.49,600.0,31.5085,31.5085,31.4794,31.4794,600.0
2013-03-05 14:45:00,32.5,32.5,32.48,32.48,600.0,31.4891,31.4891,31.4697,31.4697,600.0
2013-03-05 14:50:00,32.47,32.47,32.47,32.47,900.0,31.46,31.46,31.46,31.46,900.0
2013-03-05 14:55:00,32.43,32.47,32.43,32.47,6900.0,31.4213,31.46,31.4213,31.46,6900.0
2013-03-05 15:00:00,32.45,32.48,32.43,32.48,11700.0,31.4406,31.4697,31.4213,31.4697,11700.0
2013-03-05 15:05:00,32.46,32.46,32.46,32.46,300.0,31.4503,31.4503,31.4503,31.4503,300.0
2013-03-05 15:10:00,32.48,32.5,32.48,32.49,1200.0,31.4697,31.4891,31.4697,31.4794,1200.0
2013-03-05 15:15:00,32.48,32.48,32.48,32.48,1200.0,31.4697,31.4697,31.4697,31.4697,1200.0
2013-03-05 15:20:00,32.48,32.5,32.47,32.5,2100.0,31.4697,31.4891,31.46,31.4891,2100.0
2013-03-05 15:25:00,32.51,32.51,32.51,32.51,300.0,31.4988,31.4988,31.4988,31.4988,300.0
2013-03-05 15:30:00,32.55,32.55,32.53,32.53,1200.0,31.5375,31.5375,31.5181,31.5181,1200.0
2013-03-05 15:35:00,32.56,32.61,32.56,32.59,5100.0,31.5472,31.5957,31.5472,31.5763,5100.0
2013-03-05 15:40:00,32.59,32.63,32.59,32.63,6900.0,31.5763,31.615,31.5763,31.615,6900.0
2013-03-05 15:45:00,32.62,32.62,32.58,32.59,14100.0,31.6053,31.6053,31.5666,31.5763,14100.0
2013-03-05 15:50:00,32.6,32.61,32.58,32.59,9600.0,31.586,31.5957,31.5666,31.5763,9600.0
2013-03-05 15:55:00,32.58,32.67,32.58,32.67,9600.0,31.5666,31.6538,31.5666,31.6538,9600.0
2013-03-06 09:30:00,32.74,32.86,32.74,32.8,12900.0,31.7216,31.8379,31.7216,31.7797,12900.0
2013-03-06 09:35:00,32.73,32.79,32.73,32.79,600.0,31.7119,31.7701,31.7119,31.7701,600.0
2013-03-06 09:40:00,32.85,32.86,32.85,32.86,900.0,31.8282,31.8379,31.8282,31.8379,900.0
2013-03-06 09:45:00,32.86,32.89,32.86,32.89,1800.0,31.8379,31.8669,31.8379,31.8669,1800.0
2013-03-06 09:50:00,32.9,32.92,32.88,32.91,6600.0,31.8766,31.896,31.8573,31.8863,6600.0
2013-03-06 09:55:00,32.9,32.92,32.9,32.91,3600.0,31.8766,31.896,31.8766,31.8863,3600.0
2013-03-06 10:00:00,32.96,32.96,32.91,32.93,6900.0,31.9348,31.9348,31.8863,31.9057,6900.0
2013-03-06 10:05:00,32.92,32.96,32.92,32.93,8100.0,31.896,31.9348,31.896,31.9057,8100.0
2013-03-06 10:10:00,32.91,32.93,32.83,32.83,8400.0,31.8863,31.9057,31.8088,31.8088,8400.0
2013-03-06 10:15:00,32.89,32.89,32.87,32.87,1500.0,31.8669,31.8669,31.8476,31.8476,1500.0
2013-03-06 10:20:00,32.84,32.86,32.84,32.84,5700.0,31.8185,31.8379,31.8185,31.8185,5700.0
2013-03-06 10:25:00,32.87,32.89,32.86,32.86,54900.0,31.8476,31.8669,31.8379,31.8379,54900.0
2013-03-06 10:30:00,32.85,32.85,32.8,32.8,7200.0,31.8282,31.8282,31.7797,31.7797,7200.0
2013-03-06 10:35:00,32.8,32.86,32.8,32.85,5700.0,31.7797,31.8379,31.7797,31.8282,5700.0
2013-03-06 10:40:00,32.84,32.85,32.83,32.85,2400.0,31.8185,31.8282,31.8088,31.8282,2400.0
2013-03-06 10:45:00,32.84,32.85,32.84,32.85,1200.0,31.8185,31.8282,31.8185,31.8282,1200.0
2013-03-06 10:50:00,32.85,32.85,32.78,32.78,4800.0,31.8282,31.8282,31.7604,31.7604,4800.0
2013-03-06 10:55:00,32.75,32.75,32.73,32.73,600.0,31.7313,31.7313,31.7119,31.7119,600.0
2013-03-06 11:00:00,32.73,32.8,32.73,32.79,3000.0,31.7119,31.7797,31.7119,31.7701,3000.0
2013-03-06 11:05:00,32.78,32.78,32.78,32.78,3900.0,31.7604,31.7604,31.7604,31.7604,3900.0
2013-03-06 11:10:00,32.8,32.81,32.79,32.8,13800.0,31.7797,31.7894,31.7701,31.7797,13800.0
2013-03-06 11:15:00,32.79,32.83,32.79,32.83,2400.0,31.7701,31.8088,31.7701,31.8088,2400.0
2013-03-06 11:20:00,32.84,32.85,32.84,32.85,4200.0,31.8185,31.8282,31.8185,31.8282,4200.0
2013-03-06 11:25:00,32.85,32.85,32.84,32.84,1800.0,31.8282,31.8282,31.8185,31.8185,1800.0
2013-03-06 11:30:00,32.85,32.89,32.85,32.87,3300.0,31.8282,31.8669,31.8282,31.8476,3300.0
2013-03-06 11:35:00,32.88,32.9,32.88,32.9,1500.0,31.8573,31.8766,31.8573,31.8766,1500.0
2013-03-06 11:40:00,32.92,32.93,32.91,32.92,2100.0,31.896,31.9057,31.8863,31.896,2100.0
2013-03-06 11:45:00,32.92,32.94,32.92,32.93,1500.0,31.896,31.9154,31.896,31.9057,1500.0
2013-03-06 11:50:00,32.93,32.96,32.91,32.91,3300.0,31.9057,31.9348,31.8863,31.8863,3300.0
2013-03-06 11:55:00,32.91,32.92,32.91,32.92,900.0,31.8863,31.896,31.8863,31.896,900.0
2013-03-06 12:00:00,32.92,32.92,32.88,32.88,3300.0,31.896,31.896,31.8573,31.8573,3300.0
2013-03-06 12:05:00,32.87,32.87,32.87,32.87,900.0,31.8476,31.8476,31.8476,31.8476,900.0
2013-03-06 12:10:00,32.85,32.87,32.85,32.85,2700.0,31.8282,31.8476,31.8282,31.8282,2700.0
2013-03-06 12:15:00,32.85,32.85,32.84,32.84,1800.0,31.8282,31.8282,31.8185,31.8185,1800.0
2013-03-06 12:20:00,32.85,32.86,32.85,32.86,1200.0,31.8282,31.8379,31.8282,31.8379,1200.0
2013-03-06 12:25:00,32.84,32.84,32.81,32.82,3000.0,31.8185,31.8185,31.7894,31.7991,3000.0
2013-03-06 12:30:00,32.8,32.82,32.8,32.82,9900.0,31.7797,31.7991,31.7797,31.7991,9900.0
2013-03-06 12:35:00,32.86,32.86,32.86,32.86,600.0,31.8379,31.8379,31.8379,31.8379,600.0
2013-03-06 12:40:00,32.86,32.87,32.86,32.87,1200.0,31.8379,31.8476,31.8379,31.8476,1200.0
2013-03-06 12:45:00,32.88,32.9,32.88,32.9,2100.0,31.8573,31.8766,31.8573,31.8766,2100.0
2013-03-06 12:50:00,32.91,32.92,32.9,32.9,3000.0,31.8863,31.896,31.8766,31.8766,3000.0
2013-03-06 12:55:00,32.9,32.9,32.87,32.87,39300.0,31.8766,31.8766,31.8476,31.8476,39300.0
2013-03-06 13:00:00,32.85,32.85,32.85,32.85,1500.0,31.8282,31.8282,31.8282,31.8282,1500.0
2013-03-06 13:05:00,32.9,32.9,32.9,32.9,1200.0,31.8766,31.8766,31.8766,31.8766,1200.0
2013-03-06 13:10:00,32.89,32.89,32.89,32.89,1200.0,31.8669,31.8669,31.8669,31.8669,1200.0
2013-03-06 13:15:00,32.88,32.91,32.88,32.9,1800.0,31.8573,31.8863,31.8573,31.8766,1800.0
2013-03-06 13:20:00,32.9,32.9,32.88,32.89,2700.0,31.8766,31.8766,31.8573,31.8669,2700.0
2013-03-06 13:25:00,32.89,32.89,32.87,32.89,6000.0,31.8669,31.8669,31.8476,31.8669,6000.0
2013-03-06 13:30:00,32.9,32.91,32.89,32.89,6600.0,31.8766,31.8863,31.8669,31.8669,6600.0
2013-03-06 13:35:00,32.9,32.9,32.89,32.89,3300.0,31.8766,31.8766,31.8669,31.8669,3300.0
2013-03-06 13:40:00,32.92,32.93,32.92,32.93,1800.0,31.896,31.9057,31.896,31.9057,1800.0
2013-03-06 13:45:00,32.94,32.94,32.93,32.93,900.0,31.9154,31.9154,31.9057,31.9057,900.0
2013-03-06 13:50:00,32.91,32.92,32.89,32.89,900.0,31.8863,31.896,31.8669,31.8669,900.0
2013-03-06 13:55:00,32.9,32.93,32.9,32.93,4500.0,31.8766,31.9057,31.8766,31.9057,4500.0
2013-03-06 14:00:00,32.94,32.97,32.93,32.97,3900.0,31.9154,31.9445,31.9057,31.9445,3900.0
2013-03-06 14:05:00,32.96,32.96,32.96,32.96,1800.0,31.9348,31.9348,31.9348,31.9348,1800.0
2013-03-06 14:10:00,32.96,32.96,32.94,32.94,2700.0,31.9348,31.9348,31.9154,31.9154,2700.0
2013-03-06 14:15:00,32.96,32.96,32.96,32.96,1500.0,31.9348,31.9348,31.9348,31.9348,1500.0
2013-03-06 14:20:00,32.95,32.97,32.95,32.97,1200.0,31.9251,31.9445,31.9251,31.9445,1200.0
2013-03-06 14:25:00,32.96,32.98,32.96,32.96,14100.0,31.9348,31.9541,31.9348,31.9348,14100.0
2013-03-06 14:30:00,32.96,32.99,32.94,32.98,10800.0,31.9348,31.9638,31.9154,31.9541,10800.0
2013-03-06 14:35:00,32.97,32.97,32.95,32.95,1500.0,31.9445,31.9445,31.9251,31.9251,1500.0
2013-03-06 14:40:00,32.95,32.95,32.93,32.93,1200.0,31.9251,31.9251,31.9057,31.9057,1200.0
2013-03-06 14:45:00,32.94,32.97,32.94,32.97,4200.0,31.9154,31.9445,31.9154,31.9445,4200.0
2013-03-06 14:50:00,32.96,32.96,32.92,32.92,351600.0,31.9348,31.9348,31.896,31.896,351600.0
2013-03-06 14:55:00,32.92,32.94,32.92,32.93,60900.0,31.896,31.9154,31.896,31.9057,60900.0
2013-03-06 15:00:00,32.93,32.93,32.89,32.89,66600.0,31.9057,31.9057,31.8669,31.8669,66600.0
2013-03-06 15:05:00,32.91,32.91,32.88,32.9,2400.0,31.8863,31.8863,31.8573,31.8766,2400.0
2013-03-06 15:10:00,32.88,32.89,32.85,32.85,88800.0,31.8573,31.8669,31.8282,31.8282,88800.0
2013-03-06 15:15:00,32.85,32.89,32.85,32.89,4200.0,31.8282,31.8669,31.8282,31.8669,4200.0
2013-03-06 15:20:00,32.89,32.89,32.88,32.89,3300.0,31.8669,31.8669,31.8573,31.8669,3300.0
2013-03-06 15:25:00,32.91,32.91,32.9,32.9,3300.0,31.8863,31.8863,31.8766,31.8766,3300.0
2013-03-06 15:30:00,32.91,32.92,32.87,32.89,6300.0,31.8863,31.896,31.8476,31.8669,6300.0
2013-03-06 15:35:00,32.89,32.91,32.89,32.91,3900.0,31.8669,31.8863,31.8669,31.8863,3900.0
2013-03-06 15:40:00,32.9,32.91,32.88,32.88,6600.0,31.8766,31.8863,31.8573,31.8573,6600.0
2013-03-06 15:45:00,32.89,32.91,32.88,32.9,5700.0,31.8669,31.8863,31.8573,31.8766,5700.0
2013-03-06 15:50:00,32.91,32.91,32.9,32.9,5400.0,31.8863,31.8863,31.8766,31.8766,5400.0
2013-03-06 15:55:00,32.9,32.95,32.9,32.93,18000.0,31.8766,31.9251,31.8766,31.9057,18000.0
2013-03-07 09:30:00,32.95,32.96,32.85,32.96,5100.0,31.9251,31.9348,31.8282,31.9348,5100.0
2013-03-07 09:35:00,32.88,32.88,32.86,32.86,13500.0,31.8573,31.8573,31.8379,31.8379,13500.0
2013-03-07 09:40:00,32.84,32.86,32.83,32.83,28200.0,31.8185,31.8379,31.8088,31.8088,28200.0
2013-03-07 09:45:00,32.89,32.94,32.84,32.84,33000.0,31.8669,31.9154,31.8185,31.8185,33000.0
2013-03-07 09:50:00,32.84,32.92,32.84,32.92,4200.0,31.8185,31.896,31.8185,31.896,4200.0
2013-03-07 09:55:00,32.91,32.91,32.9,32.91,19800.0,31.8863,31.8863,31.8766,31.8863,19800.0
2013-03-07 10:00:00,32.91,32.92,32.91,32.91,21900.0,31.8863,31.896,31.8863,31.8863,21900.0
2013-03-07 10:05:00,32.89,32.97,32.89,32.96,25500.0,31.8669,31.9445,31.8669,31.9348,25500.0
2013-03-07 10:10:00,32.96,32.98,32.96,32.96,900.0,31.9348,31.9541,31.9348,31.9348,900.0
2013-03-07 10:15:00,32.97,32.97,32.96,32.96,1200.0,31.9445,31.9445,31.9348,31.9348,1200.0
2013-03-07 10:20:00,33.0,33.0,33.0,33.0,300.0,31.9735,31.9735,31.9735,31.9735,300.0
2013-03-07 10:25:00,33.01,33.03,33.01,33.01,3000.0,31.9832,32.0026,31.9832,31.9832,3000.0
2013-03-07 10:30:00,33.03,33.06,33.02,33.06,16500.0,32.0026,32.0317,31.9929,32.0317,16500.0
2013-03-07 10:35:00,33.07,33.07,33.04,33.04,7200.0,32.0413,32.0413,32.0123,32.0123,7200.0
2013-03-07 10:40:00,33.04,33.09,33.03,33.09,3900.0,32.0123,32.0607,32.0026,32.0607,3900.0
2013-03-07 10:45:00,33.09,33.09,33.06,33.07,2700.0,32.0607,32.0607,32.0317,32.0413,2700.0
2013-03-07 10:50:00,33.05,33.05,33.05,33.05,600.0,32.022,32.022,32.022,32.022,600.0
2013-03-07 10:55:00,33.06,33.06,33.05,33.05,600.0,32.0317,32.0317,32.022,32.022,600.0
2013-03-07 11:00:00,33.04,33.04,32.98,32.98,5700.0,32.0123,32.0123,31.9541,31.9541,5700.0
2013-03-07 11:05:00,32.99,32.99,32.99,32.99,600.0,31.9638,31.9638,31.9638,31.9638,600.0
2013-03-07 11:10:00,33.02,33.02,33.02,33.02,600.0,31.9929,31.9929,31.9929,31.9929,600.0
2013-03-07 11:15:00,32.98,32.98,32.95,32.95,1500.0,31.9541,31.9541,31.9251,31.9251,1500.0
2013-03-07 11:20:00,32.93,32.93,32.93,32.93,300.0,31.9057,31.9057,31.9057,31.9057,300.0
2013-03-07 11:25:00,32.96,32.96,32.96,32.96,900.0,31.9348,31.9348,31.9348,31.9348,900.0
2013-03-07 11:30:00,32.96,32.98,32.95,32.98,2700.0,31.9348,31.9541,31.9251,31.9541,2700.0
2013-03-07 11:35:00,32.99,32.99,32.99,32.99,300.0,31.9638,31.9638,31.9638,31.9638,300.0
2013-03-07 11:40:00,32.99,32.99,32.98,32.98,900.0,31.9638,31.9638,31.9541,31.9541,900.0
2013-03-07 11:45:00,32.98,32.98,32.98,32.98,0.0,31.9541,31.9541,31.9541,31.9541,0.0
2013-03-07 11:50:00,32.98,32.98,32.97,32.97,900.0,31.9541,31.9541,31.9445,31.9445,900.0
2013-03-07 11:55:00,33.01,33.01,33.0,33.0,600.0,31.9832,31.9832,31.9735,31.9735,600.0
2013-03-07 12:00:00,32.97,32.97,32.97,32.97,300.0,31.9445,31.9445,31.9445,31.9445,300.0
2013-03-07 12:05:00,32.96,32.96,32.96,32.96,600.0,31.9348,31.9348,31.9348,31.9348,600.0
2013-03-07 12:10:00,32.96,32.96,32.95,32.96,900.0,31.9348,31.9348,31.9251,31.9348,900.0
2013-03-07 12:15:00,32.97,32.97,32.97,32.97,300.0,31.9445,31.9445,31.9445,31.9445,300.0
2013-03-07 12:20:00,32.98,32.98,32.98,32.98,300.0,31.9541,31.9541,31.9541,31.9541,300.0
2013-03-07 12:25:00,32.99,32.99,32.99,32.99,300.0,31.9638,31.9638,31.9638,31.9638,300.0
2013-03-07 12:30:00,33.0,33.0,33.0,33.0,300.0,31.9735,31.9735,31.9735,31.9735,300.0
2013-03-07 12:35:00,33.0,33.0,33.0,33.0,0.0,31.9735,31.9735,31.9735,31.9735,0.0
2013-03-07 12:40:00,33.0,33.02,32.98,33.02,1200.0,31.9735,31.9929,31.9541,31.9929,1200.0
2013-03-07 12:45:00,33.03,33.03,33.03,33.03,900.0,32.0026,32.0026,32.0026,32.0026,900.0
2013-03-07 12:50:00,33.03,33.03,33.03,33.03,0.0,32.0026,32.0026,32.0026,32.0026,0.0
2013-03-07 12:55:00,33.06,33.06,33.06,33.06,300.0,32.0317,32.0317,32.0317,32.0317,300.0
2013-03-07 13:00:00,33.08,33.08,33.06,33.06,600.0,32.051,32.051,32.0317,32.0317,600.0
2013-03-07 13:05:00,33.06,33.06,33.06,33.06,0.0,32.0317,32.0317,32.0317,32.0317,0.0
2013-03-07 13:10:00,33.06,33.06,33.06,33.06,0.0,32.0317,32.0317,32.0317,32.0317,0.0
2013-03-07 13:15:00,33.06,33.06,33.06,33.06,0.0,32.0317,32.0317,32.0317,32.0317,0.0
2013-03-07 13:20:00,33.06,33.06,33.06,33.06,0.0,32.0317,32.0317,32.0317,32.0317,0.0
2013-03-07 13:25:00,33.04,33.04,33.04,33.04,900.0,32.0123,32.0123,32.0123,32.0123,900.0
2013-03-07 13:30:00,33.02,33.02,33.0,33.0,600.0,31.9929,31.9929,31.9735,31.9735,600.0
2013-03-07 13:35:00,33.0,33.0,33.0,33.0,0.0,31.9735,31.9735,31.9735,31.9735,0.0
2013-03-07 13:40:00,33.02,33.02,33.02,33.02,900.0,31.9929,31.9929,31.9929,31.9929,900.0
2013-03-07 13:45:00,33.06,33.06,33.05,33.05,2400.0,32.0317,32.0317,32.022,32.022,2400.0
2013-03-07 13:50:00,33.05,33.05,33.05,33.05,0.0,32.022,32.022,32.022,32.022,0.0
2013-03-07 13:55:00,33.05,33.05,33.05,33.05,0.0,32.022,32.022,32.022,32.022,0.0
2013-03-07 14:00:00,33.05,33.05,33.04,33.05,1800.0,32.022,32.022,32.0123,32.022,1800.0
2013-03-07 14:05:00,33.04,33.04,33.02,33.02,4200.0,32.0123,32.0123,31.9929,31.9929,4200.0
2013-03-07 14:10:00,33.0,33.0,33.0,33.0,300.0,31.9735,31.9735,31.9735,31.9735,300.0
2013-03-07 14:15:00,33.0,33.0,33.0,33.0,0.0,31.9735,31.9735,31.9735,31.9735,0.0
2013-03-07 14:20:00,33.03,33.03,33.03,33.03,300.0,32.0026,32.0026,32.0026,32.0026,300.0
2013-03-07 14:25:00,33.03,33.03,33.03,33.03,0.0,32.0026,32.0026,32.0026,32.0026,0.0
2013-03-07 14:30:00,33.06,33.06,33.06,33.06,300.0,32.0317,32.0317,32.0317,32.0317,300.0
2013-03-07 14:35:00,33.04,33.04,33.03,33.04,4200.0,32.0123,32.0123,32.0026,32.0123,4200.0
2013-03-07 14:40:00,33.03,33.03,33.03,33.03,300.0,32.0026,32.0026,32.0026,32.0026,300.0
2013-03-07 14:45:00,33.03,33.03,33.03,33.03,0.0,32.0026,32.0026,32.0026,32.0026,0.0
2013-03-07 14:50:00,33.03,33.03,33.03,33.03,0.0,32.0026,32.0026,32.0026,32.0026,0.0
2013-03-07 14:55:00,33.08,33.09,33.07,33.07,2100.0,32.051,32.0607,32.0413,32.0413,2100.0
2013-03-07 15:00:00,33.08,33.1,33.08,33.1,1500.0,32.051,32.0704,32.051,32.0704,1500.0
2013-03-07 15:05:00,33.12,33.12,33.12,33.12,1500.0,32.0898,32.0898,32.0898,32.0898,1500.0
2013-03-07 15:10:00,33.12,33.12,33.12,33.12,0.0,32.0898,32.0898,32.0898,32.0898,0.0
2013-03-07 15:15:00,33.15,33.15,33.13,33.14,5700.0,32.1189,32.1189,32.0995,32.1092,5700.0
2013-03-07 15:20:00,33.16,33.16,33.05,33.05,753600.0,32.1285,32.1285,32.022,32.022,753600.0
2013-03-07 15:25:00,33.12,33.12,33.07,33.08,94200.0,32.0898,32.0898,32.0413,32.051,94200.0
2013-03-07 15:30:00,33.09,33.12,33.09,33.12,2100.0,32.0607,32.0898,32.0607,32.0898,2100.0
2013-03-07 15:35:00,33.14,33.14,33.13,33.13,4500.0,32.1092,32.1092,32.0995,32.0995,4500.0
2013-03-07 15:40:00,33.14,33.17,33.05,33.13,839100.0,32.1092,32.1382,32.022,32.0995,839100.0
2013-03-07 15:45:00,33.13,33.16,33.13,33.15,24000.0,32.0995,32.1285,32.0995,32.1189,24000.0
2013-03-07 15:50:00,33.15,33.15,33.12,33.14,4800.0,32.1189,32.1189,32.0898,32.1092,4800.0
2013-03-07 15:55:00,33.14,33.17,33.14,33.16,4800.0,32.1092,32.1382,32.1092,32.1285,4800.0
2013-03-08 09:30:00,33.28,33.38,32.81,33.35,19200.0,32.2448,32.3417,31.7894,32.3126,19200.0
2013-03-08 09:35:00,33.33,33.33,33.28,33.3,6300.0,32.2933,32.2933,32.2448,32.2642,6300.0
2013-03-08 09:40:00,33.28,33.28,33.23,33.23,900600.0,32.2448,32.2448,32.1964,32.1964,900600.0
2013-03-08 09:45:00,33.23,33.26,33.2,33.26,2100.0,32.1964,32.2254,32.1673,32.2254,2100.0
2013-03-08 09:50:00,33.25,33.28,33.24,33.26,3600.0,32.2157,32.2448,32.2061,32.2254,3600.0
2013-03-08 09:55:00,33.23,33.23,33.2,33.2,1800.0,32.1964,32.1964,32.1673,32.1673,1800.0
2013-03-08 10:00:00,33.19,33.19,33.15,33.18,2400.0,32.1576,32.1576,32.1189,32.1479,2400.0
2013-03-08 10:05:00,33.18,33.19,33.12,33.12,1800.0,32.1479,32.1576,32.0898,32.0898,1800.0
2013-03-08 10:10:00,33.14,33.14,33.1,33.1,5400.0,32.1092,32.1092,32.0704,32.0704,5400.0
2013-03-08 10:15:00,33.12,33.12,33.08,33.1,9900.0,32.0898,32.0898,32.051,32.0704,9900.0
2013-03-08 10:20:00,33.12,33.15,33.12,33.15,6900.0,32.0898,32.1189,32.0898,32.1189,6900.0
2013-03-08 10:25:00,33.17,33.17,33.17,33.17,900.0,32.1382,32.1382,32.1382,32.1382,900.0
2013-03-08 10:30:00,33.19,33.19,33.15,33.16,1800.0,32.1576,32.1576,32.1189,32.1285,1800.0
2013-03-08 10:35:00,33.16,33.16,33.16,33.16,900.0,32.1285,32.1285,32.1285,32.1285,900.0
2013-03-08 10:40:00,33.18,33.2,33.18,33.2,1800.0,32.1479,32.1673,32.1479,32.1673,1800.0
2013-03-08 10:45:00,33.19,33.19,33.17,33.17,1500.0,32.1576,32.1576,32.1382,32.1382,1500.0
2013-03-08 10:50:00,33.2,33.2,33.19,33.19,8400.0,32.1673,32.1673,32.1576,32.1576,8400.0
2013-03-08 10:55:00,33.21,33.22,33.21,33.22,9000.0,32.177,32.1867,32.177,32.1867,9000.0
2013-03-08 11:00:00,33.22,33.23,33.17,33.23,60600.0,32.1867,32.1964,32.1382,32.1964,60600.0
2013-03-08 11:05:00,33.25,33.25,33.25,33.25,300.0,32.2157,32.2157,32.2157,32.2157,300.0
2013-03-08 11:10:00,33.31,33.36,33.31,33.36,8100.0,32.2739,32.3223,32.2739,32.3223,8100.0
2013-03-08 11:15:00,33.36,33.36,33.32,33.32,1500.0,32.3223,32.3223,32.2836,32.2836,1500.0
2013-03-08 11:20:00,33.33,33.34,33.32,33.33,3000.0,32.2933,32.3029,32.2836,32.2933,3000.0
2013-03-08 11:25:00,33.35,33.36,33.34,33.34,2100.0,32.3126,32.3223,32.3029,32.3029,2100.0
2013-03-08 11:30:00,33.33,33.36,33.33,33.36,301200.0,32.2933,32.3223,32.2933,32.3223,301200.0
2013-03-08 11:35:00,33.34,33.36,33.33,33.33,2700.0,32.3029,32.3223,32.2933,32.2933,2700.0
2013-03-08 11:40:00,33.31,33.32,33.3,33.32,46500.0,32.2739,32.2836,32.2642,32.2836,46500.0
2013-03-08 11:45:00,33.32,33.35,33.3,33.35,66900.0,32.2836,32.3126,32.2642,32.3126,66900.0
2013-03-08 11:50:00,33.36,33.36,33.34,33.34,1800.0,32.3223,32.3223,32.3029,32.3029,1800.0
2013-03-08 11:55:00,33.34,33.34,33.32,33.33,5100.0,32.3029,32.3029,32.2836,32.2933,5100.0
2013-03-08 12:00:00,33.33,33.34,33.33,33.33,2100.0,32.2933,32.3029,32.2933,32.2933,2100.0
2013-03-08 12:05:00,33.34,33.35,33.33,33.35,4500.0,32.3029,32.3126,32.2933,32.3126,4500.0
2013-03-08 12:10:00,33.34,33.34,33.33,33.33,5700.0,32.3029,32.3029,32.2933,32.2933,5700.0
2013-03-08 12:15:00,33.33,33.34,33.33,33.33,3000.0,32.2933,32.3029,32.2933,32.2933,3000.0
2013-03-08 12:20:00,33.35,33.36,33.33,33.36,4800.0,32.3126,32.3223,32.2933,32.3223,4800.0
2013-03-08 12:25:00,33.36,33.37,33.35,33.35,6300.0,32.3223,32.332,32.3126,32.3126,6300.0
2013-03-08 12:30:00,33.34,33.34,33.34,33.34,300.0,32.3029,32.3029,32.3029,32.3029,300.0
2013-03-08 12:35:00,33.33,33.33,33.3,33.3,5700.0,32.2933,32.2933,32.2642,32.2642,5700.0
2013-03-08 12:40:00,33.31,33.31,33.31,33.31,600.0,32.2739,32.2739,32.2739,32.2739,600.0
2013-03-08 12:45:00,33.31,33.31,33.31,33.31,0.0,32.2739,32.2739,32.2739,32.2739,0.0
2013-03-08 12:50:00,33.3,33.3,33.3,33.3,300.0,32.2642,32.2642,32.2642,32.2642,300.0
2013-03-08 12:55:00,33.34,33.34,33.34,33.34,300.0,32.3029,32.3029,32.3029,32.3029,300.0
2013-03-08 13:00:00,33.36,33.37,33.36,33.37,900.0,32.3223,32.332,32.3223,32.332,900.0
2013-03-08 13:05:00,33.35,33.37,33.35,33.37,1200.0,32.3126,32.332,32.3126,32.332,1200.0
2013-03-08 13:10:00,33.39,33.39,33.39,33.39,300.0,32.3514,32.3514,32.3514,32.3514,300.0
2013-03-08 13:15:00,33.4,33.42,33.4,33.41,1800.0,32.3611,32.3805,32.3611,32.3708,1800.0
2013-03-08 13:20:00,33.41,33.41,33.41,33.41,0.0,32.3708,32.3708,32.3708,32.3708,0.0
2013-03-08 13:25:00,33.41,33.41,33.39,33.39,3000.0,32.3708,32.3708,32.3514,32.3514,3000.0
2013-03-08 13:30:00,33.39,33.39,33.39,33.39,600.0,32.3514,32.3514,32.3514,32.3514,600.0
2013-03-08 13:35:00,33.41,33.41,33.41,33.41,600.0,32.3708,32.3708,32.3708,32.3708,600.0
2013-03-08 13:40:00,33.41,33.41,33.36,33.36,2100.0,32.3708,32.3708,32.3223,32.3223,2100.0
2013-03-08 13:45:00,33.39,33.39,33.36,33.36,89700.0,32.3514,32.3514,32.3223,32.3223,89700.0
2013-03-08 13:50:00,33.36,33.37,33.36,33.36,50100.0,32.3223,32.332,32.3223,32.3223,50100.0
2013-03-08 13:55:00,33.36,33.37,33.36,33.36,9000.0,32.3223,32.332,32.3223,32.3223,9000.0
2013-03-08 14:00:00,33.36,33.36,33.34,33.35,9300.0,32.3223,32.3223,32.3029,32.3126,9300.0
2013-03-08 14:05:00,33.36,33.37,33.35,33.37,2400.0,32.3223,32.332,32.3126,32.332,2400.0
2013-03-08 14:10:00,33.38,33.38,33.37,33.37,4800.0,32.3417,32.3417,32.332,32.332,4800.0
2013-03-08 14:15:00,33.35,33.37,33.35,33.37,1200.0,32.3126,32.332,32.3126,32.332,1200.0
2013-03-08 14:20:00,33.36,33.38,33.36,33.38,900.0,32.3223,32.3417,32.3223,32.3417,900.0
2013-03-08 14:25:00,33.39,33.39,33.39,33.39,300.0,32.3514,32.3514,32.3514,32.3514,300.0
2013-03-08 14:30:00,33.37,33.37,33.36,33.37,11400.0,32.332,32.332,32.3223,32.332,11400.0
2013-03-08 14:35:00,33.36,33.36,33.33,33.35,33000.0,32.3223,32.3223,32.2933,32.3126,33000.0
2013-03-08 14:40:00,33.37,33.4,33.37,33.38,24600.0,32.332,32.3611,32.332,32.3417,24600.0
2013-03-08 14:45:00,33.37,33.38,33.36,33.36,12300.0,32.332,32.3417,32.3223,32.3223,12300.0
2013-03-08 14:50:00,33.37,33.37,33.36,33.37,36900.0,32.332,32.332,32.3223,32.332,36900.0
2013-03-08 14:55:00,33.39,33.39,33.39,33.39,300.0,32.3514,32.3514,32.3514,32.3514,300.0
2013-03-08 15:00:00,33.4,33.43,33.4,33.43,2700.0,32.3611,32.3901,32.3611,32.3901,2700.0
2013-03-08 15:05:00,33.44,33.44,33.43,33.43,900.0,32.3998,32.3998,32.3901,32.3901,900.0
2013-03-08 15:10:00,33.43,33.43,33.41,33.42,900.0,32.3901,32.3901,32.3708,32.3805,900.0
2013-03-08 15:15:00,33.42,33.42,33.41,33.41,900.0,32.3805,32.3805,32.3708,32.3708,900.0
2013-03-08 15:20:00,33.4,33.4,33.4,33.4,300.0,32.3611,32.3611,32.3611,32.3611,300.0
2013-03-08 15:25:00,33.4,33.4,33.39,33.4,900.0,32.3611,32.3611,32.3514,32.3611,900.0
2013-03-08 15:30:00,33.39,33.39,33.39,33.39,1200.0,32.3514,32.3514,32.3514,32.3514,1200.0
2013-03-08 15:35:00,33.38,33.39,33.38,33.39,900.0,32.3417,32.3514,32.3417,32.3514,900.0
2013-03-08 15:40:00,33.39,33.39,33.39,33.39,900.0,32.3514,32.3514,32.3514,32.3514,900.0
2013-03-08 15:45:00,33.39,33.39,33.39,33.39,1200.0,32.3514,32.3514,32.3514,32.3514,1200.0
2013-03-08 15:50:00,33.4,33.41,33.38,33.38,5400.0,32.3611,32.3708,32.3417,32.3417,5400.0
2013-03-08 15:55:00,33.38,33.4,33.37,33.39,9900.0,32.3417,32.3611,32.332,32.3514,9900.0
2013-03-11 09:30:00,33.21,33.35,33.21,33.31,10200.0,32.177,32.3126,32.177,32.2739,10200.0
2013-03-11 09:35:00,33.37,33.37,33.37,33.37,300.0,32.332,32.332,32.332,32.332,300.0
2013-03-11 09:40:00,33.37,33.4,33.36,33.39,3000.0,32.332,32.3611,32.3223,32.3514,3000.0
2013-03-11 09:45:00,33.43,33.44,33.43,33.44,7800.0,32.3901,32.3998,32.3901,32.3998,7800.0
2013-03-11 09:50:00,33.44,33.44,33.4,33.4,1800.0,32.3998,32.3998,32.3611,32.3611,1800.0
2013-03-11 09:55:00,33.39,33.39,33.39,33.39,1200.0,32.3514,32.3514,32.3514,32.3514,1200.0
2013-03-11 10:00:00,33.41,33.41,33.41,33.41,600.0,32.3708,32.3708,32.3708,32.3708,600.0
2013-03-11 10:05:00,33.43,33.43,33.43,33.43,600.0,32.3901,32.3901,32.3901,32.3901,600.0
2013-03-11 10:10:00,33.43,33.43,33.43,33.43,1200.0,32.3901,32.3901,32.3901,32.3901,1200.0
2013-03-11 10:15:00,33.39,33.39,33.34,33.34,3300.0,32.3514,32.3514,32.3029,32.3029,3300.0
2013-03-11 10:20:00,33.34,33.34,33.34,33.34,900.0,32.3029,32.3029,32.3029,32.3029,900.0
2013-03-11 10:25:00,33.34,33.34,33.34,33.34,0.0,32.3029,32.3029,32.3029,32.3029,0.0
2013-03-11 10:30:00,33.31,33.31,33.31,33.31,900.0,32.2739,32.2739,32.2739,32.2739,900.0
2013-03-11 10:35:00,33.36,33.39,33.35,33.39,10200.0,32.3223,32.3514,32.3126,32.3514,10200.0
2013-03-11 10:40:00,33.39,33.41,33.39,33.41,900.0,32.3514,32.3708,32.3514,32.3708,900.0
2013-03-11 10:45:00,33.43,33.43,33.43,33.43,300.0,32.3901,32.3901,32.3901,32.3901,300.0
2013-03-11 10:50:00,33.4,33.4,33.4,33.4,3600.0,32.3611,32.3611,32.3611,32.3611,3600.0
2013-03-11 10:55:00,33.38,33.41,33.38,33.41,900.0,32.3417,32.3708,32.3417,32.3708,900.0
2013-03-11 11:00:00,33.41,33.41,33.4,33.41,3300.0,32.3708,32.3708,32.3611,32.3708,3300.0
2013-03-11 11:05:00,33.4,33.41,33.4,33.4,1500.0,32.3611,32.3708,32.3611,32.3611,1500.0
2013-03-11 11:10:00,33.4,33.4,33.4,33.4,0.0,32.3611,32.3611,32.3611,32.3611,0.0
2013-03-11 11:15:00,33.39,33.39,33.36,33.38,2400.0,32.3514,32.3514,32.3223,32.3417,2400.0
2013-03-11 11:20:00,33.38,33.38,33.38,33.38,300.0,32.3417,32.3417,32.3417,32.3417,300.0
2013-03-11 11:25:00,33.38,33.38,33.38,33.38,0.0,32.3417,32.3417,32.3417,32.3417,0.0
2013-03-11 11:30:00,33.38,33.38,33.38,33.38,0.0,32.3417,32.3417,32.3417,32.3417,0.0
2013-03-11 11:35:00,33.39,33.39,33.38,33.38,16500.0,32.3514,32.3514,32.3417,32.3417,16500.0
2013-03-11 11:40:00,33.39,33.42,33.39,33.42,1500.0,32.3514,32.3805,32.3514,32.3805,1500.0
2013-03-11 11:45:00,33.42,33.42,33.42,33.42,0.0,32.3805,32.3805,32.3805,32.3805,0.0
2013-03-11 11:50:00,33.42,33.42,33.42,33.42,0.0,32.3805,32.3805,32.3805,32.3805,0.0
2013-03-11 11:55:00,33.42,33.42,33.42,33.42,0.0,32.3805,32.3805,32.3805,32.3805,0.0
2013-03-11 12:00:00,33.41,33.42,33.37,33.37,128400.0,32.3708,32.3805,32.332,32.332,128400.0
2013-03-11 12:05:00,33.37,33.38,33.35,33.37,3000.0,32.332,32.3417,32.3126,32.332,3000.0
2013-03-11 12:10:00,33.32,33.32,33.31,33.31,4800.0,32.2836,32.2836,32.2739,32.2739,4800.0
2013-03-11 12:15:00,33.3,33.32,33.3,33.32,2100.0,32.2642,32.2836,32.2642,32.2836,2100.0
2013-03-11 12:20:00,33.32,33.33,33.32,33.33,600.0,32.2836,32.2933,32.2836,32.2933,600.0
2013-03-11 12:25:00,33.33,33.34,33.33,33.34,6900.0,32.2933,32.3029,32.2933,32.3029,6900.0
2013-03-11 12:30:00,33.34,33.34,33.34,33.34,300.0,32.3029,32.3029,32.3029,32.3029,300.0
2013-03-11 12:35:00,33.33,33.33,33.33,33.33,300.0,32.2933,32.2933,32.2933,32.2933,300.0
2013-03-11 12:40:00,33.33,33.33,33.31,33.31,4500.0,32.2933,32.2933,32.2739,32.2739,4500.0
2013-03-11 12:45:00,33.32,33.32,33.32,33.32,600.0,32.2836,32.2836,32.2836,32.2836,600.0
2013-03-11 12:50:00,33.33,33.33,33.33,33.33,1200.0,32.2933,32.2933,32.2933,32.2933,1200.0
2013-03-11 12:55:00,33.36,33.36,33.36,33.36,300.0,32.3223,32.3223,32.3223,32.3223,300.0
2013-03-11 13:00:00,33.36,33.36,33.36,33.36,300.0,32.3223,32.3223,32.3223,32.3223,300.0
2013-03-11 13:05:00,33.32,33.34,33.32,33.34,600.0,32.2836,32.3029,32.2836,32.3029,600.0
2013-03-11 13:10:00,33.34,33.34,33.34,33.34,0.0,32.3029,32.3029,32.3029,32.3029,0.0
2013-03-11 13:15:00,33.34,33.34,33.34,33.34,0.0,32.3029,32.3029,32.3029,32.3029,0.0
2013-03-11 13:20:00,33.34,33.34,33.34,33.34,0.0,32.3029,32.3029,32.3029,32.3029,0.0
2013-03-11 13:25:00,33.34,33.34,33.34,33.34,600.0,32.3029,32.3029,32.3029,32.3029,600.0
2013-03-11 13:30:00,33.34,33.34,33.34,33.34,0.0,32.3029,32.3029,32.3029,32.3029,0.0
2013-03-11 13:35:00,33.35,33.35,33.32,33.32,2400.0,32.3126,32.3126,32.2836,32.2836,2400.0
2013-03-11 13:40:00,33.32,33.32,33.32,33.32,300.0,32.2836,32.2836,32.2836,32.2836,300.0
2013-03-11 13:45:00,33.33,33.33,33.33,33.33,600.0,32.2933,32.2933,32.2933,32.2933,600.0
2013-03-11 13:50:00,33.34,33.34,33.34,33.34,600.0,32.3029,32.3029,32.3029,32.3029,600.0
2013-03-11 13:55:00,33.32,33.34,33.32,33.34,600.0,32.2836,32.3029,32.2836,32.3029,600.0
2013-03-11 14:00:00,33.31,33.33,33.31,33.33,600.0,32.2739,32.2933,32.2739,32.2933,600.0
2013-03-11 14:05:00,33.33,33.34,33.33,33.34,600.0,32.2933,32.3029,32.2933,32.3029,600.0
2013-03-11 14:10:00,33.34,33.34,33.34,33.34,0.0,32.3029,32.3029,32.3029,32.3029,0.0
2013-03-11 14:15:00,33.34,33.34,33.32,33.32,900.0,32.3029,32.3029,32.2836,32.2836,900.0
2013-03-11 14:20:00,33.32,33.35,33.32,33.33,3600.0,32.2836,32.3126,32.2836,32.2933,3600.0
2013-03-11 14:25:00,33.34,33.37,33.34,33.34,4200.0,32.3029,32.332,32.3029,32.3029,4200.0
2013-03-11 14:30:00,33.33,33.34,33.33,33.34,1200.0,32.2933,32.3029,32.2933,32.3029,1200.0
2013-03-11 14:35:00,33.36,33.37,33.35,33.36,1800.0,32.3223,32.332,32.3126,32.3223,1800.0
2013-03-11 14:40:00,33.37,33.38,33.37,33.38,2700.0,32.332,32.3417,32.332,32.3417,2700.0
2013-03-11 14:45:00,33.38,33.39,33.38,33.39,900.0,32.3417,32.3514,32.3417,32.3514,900.0
2013-03-11 14:50:00,33.37,33.39,33.37,33.39,2700.0,32.332,32.3514,32.332,32.3514,2700.0
2013-03-11 14:55:00,33.39,33.39,33.39,33.39,0.0,32.3514,32.3514,32.3514,32.3514,0.0
2013-03-11 15:00:00,33.39,33.39,33.39,33.39,300.0,32.3514,32.3514,32.3514,32.3514,300.0
2013-03-11 15:05:00,33.37,33.37,33.37,33.37,300.0,32.332,32.332,32.332,32.332,300.0
2013-03-11 15:10:00,33.37,33.4,33.37,33.39,1200.0,32.332,32.3611,32.332,32.3514,1200.0
2013-03-11 15:15:00,33.4,33.4,33.37,33.39,47400.0,32.3611,32.3611,32.332,32.3514,47400.0
2013-03-11 15:20:00,33.39,33.39,33.39,33.39,600.0,32.3514,32.3514,32.3514,32.3514,600.0
2013-03-11 15:25:00,33.39,33.39,33.38,33.38,43500.0,32.3514,32.3514,32.3417,32.3417,43500.0
2013-03-11 15:30:00,33.38,33.39,33.38,33.39,900.0,32.3417,32.3514,32.3417,32.3514,900.0
2013-03-11 15:35:00,33.36,33.36,33.35,33.35,900.0,32.3223,32.3223,32.3126,32.3126,900.0
2013-03-11 15:40:00,33.36,33.38,33.35,33.38,2100.0,32.3223,32.3417,32.3126,32.3417,2100.0
2013-03-11 15:45:00,33.39,33.39,33.38,33.38,900.0,32.3514,32.3514,32.3417,32.3417,900.0
2013-03-11 15:50:00,33.39,33.4,33.39,33.39,3600.0,32.3514,32.3611,32.3514,32.3514,3600.0
2013-03-11 15:55:00,33.41,33.43,33.41,33.41,3600.0,32.3708,32.3901,32.3708,32.3708,3600.0
2013-03-12 09:30:00,33.42,33.42,33.31,33.36,25800.0,32.3805,32.3805,32.2739,32.3223,25800.0
2013-03-12 09:35:00,33.35,33.35,33.32,33.32,900.0,32.3126,32.3126,32.2836,32.2836,900.0
2013-03-12 09:40:00,33.32,33.32,33.32,33.32,0.0,32.2836,32.2836,32.2836,32.2836,0.0
2013-03-12 09:45:00,33.31,33.32,33.31,33.32,1200.0,32.2739,32.2836,32.2739,32.2836,1200.0
2013-03-12 09:50:00,33.36,33.36,33.36,33.36,600.0,32.3223,32.3223,32.3223,32.3223,600.0
2013-03-12 09:55:00,33.38,33.38,33.33,33.33,16800.0,32.3417,32.3417,32.2933,32.2933,16800.0
2013-03-12 10:00:00,33.33,33.34,33.32,33.33,9900.0,32.2933,32.3029,32.2836,32.2933,9900.0
2013-03-12 10:05:00,33.33,33.33,33.33,33.33,19800.0,32.2933,32.2933,32.2933,32.2933,19800.0
2013-03-12 10:10:00,33.33,33.35,33.33,33.35,36300.0,32.2933,32.3126,32.2933,32.3126,36300.0
2013-03-12 10:15:00,33.32,33.32,33.32,33.32,1500.0,32.2836,32.2836,32.2836,32.2836,1500.0
2013-03-12 10:20:00,33.33,33.35,33.33,33.34,6300.0,32.2933,32.3126,32.2933,32.3029,6300.0
2013-03-12 10:25:00,33.34,33.34,33.32,33.32,1500.0,32.3029,32.3029,32.2836,32.2836,1500.0
2013-03-12 10:30:00,33.31,33.33,33.31,33.33,1800.0,32.2739,32.2933,32.2739,32.2933,1800.0
2013-03-12 10:35:00,33.33,33.33,33.31,33.31,1800.0,32.2933,32.2933,32.2739,32.2739,1800.0
2013-03-12 10:40:00,33.29,33.3,33.26,33.3,41700.0,32.2545,32.2642,32.2254,32.2642,41700.0
2013-03-12 10:45:00,33.32,33.32,33.32,33.32,900.0,32.2836,32.2836,32.2836,32.2836,900.0
2013-03-12 10:50:00,33.33,33.33,33.33,33.33,1500.0,32.2933,32.2933,32.2933,32.2933,1500.0
2013-03-12 10:55:00,33.33,33.33,33.32,33.33,20100.0,32.2933,32.2933,32.2836,32.2933,20100.0
2013-03-12 11:00:00,33.31,33.31,33.3,33.3,1500.0,32.2739,32.2739,32.2642,32.2642,1500.0
2013-03-12 11:05:00,33.29,33.29,33.26,33.28,90900.0,32.2545,32.2545,32.2254,32.2448,90900.0
2013-03-12 11:10:00,33.28,33.3,33.28,33.3,39900.0,32.2448,32.2642,32.2448,32.2642,39900.0
2013-03-12 11:15:00,33.3,33.3,33.29,33.29,1800.0,32.2642,32.2642,32.2545,32.2545,1800.0
2013-03-12 11:20:00,33.28,33.28,33.26,33.26,4800.0,32.2448,32.2448,32.2254,32.2254,4800.0
2013-03-12 11:25:00,33.26,33.26,33.24,33.24,1500.0,32.2254,32.2254,32.2061,32.2061,1500.0
2013-03-12 11:30:00,33.24,33.26,33.24,33.26,9600.0,32.2061,32.2254,32.2061,32.2254,9600.0
2013-03-12 11:35:00,33.27,33.27,33.27,33.27,600.0,32.2351,32.2351,32.2351,32.2351,600.0
2013-03-12 11:40:00,33.28,33.28,33.28,33.28,12000.0,32.2448,32.2448,32.2448,32.2448,12000.0
2013-03-12 11:45:00,33.26,33.28,33.25,33.28,6300.0,32.2254,32.2448,32.2157,32.2448,6300.0
2013-03-12 11:50:00,33.3,33.3,33.3,33.3,4800.0,32.2642,32.2642,32.2642,32.2642,4800.0
2013-03-12 11:55:00,33.3,33.32,33.3,33.3,27000.0,32.2642,32.2836,32.2642,32.2642,27000.0
2013-03-12 12:00:00,33.32,33.32,33.31,33.31,1200.0,32.2836,32.2836,32.2739,32.2739,1200.0
2013-03-12 12:05:00,33.3,33.3,33.3,33.3,9600.0,32.2642,32.2642,32.2642,32.2642,9600.0
2013-03-12 12:10:00,33.32,33.33,33.32,33.32,37800.0,32.2836,32.2933,32.2836,32.2836,37800.0
2013-03-12 12:15:00,33.34,33.38,33.34,33.38,2400.0,32.3029,32.3417,32.3029,32.3417,2400.0
2013-03-12 12:20:00,33.39,33.4,33.39,33.4,5100.0,32.3514,32.3611,32.3514,32.3611,5100.0
2013-03-12 12:25:00,33.4,33.4,33.38,33.38,900.0,32.3611,32.3611,32.3417,32.3417,900.0
2013-03-12 12:30:00,33.42,33.42,33.42,33.42,3000.0,32.3805,32.3805,32.3805,32.3805,3000.0
2013-03-12 12:35:00,33.43,33.43,33.43,33.43,900.0,32.3901,32.3901,32.3901,32.3901,900.0
2013-03-12 12:40:00,33.43,33.43,33.43,33.43,0.0,32.3901,32.3901,32.3901,32.3901,0.0
2013-03-12 12:45:00,33.43,33.43,33.43,33.43,0.0,32.3901,32.3901,32.3901,32.3901,0.0
2013-03-12 12:50:00,33.43,33.43,33.43,33.43,0.0,32.3901,32.3901,32.3901,32.3901,0.0
2013-03-12 12:55:00,33.46,33.5,33.46,33.5,16200.0,32.4192,32.458,32.4192,32.458,16200.0
2013-03-12 13:00:00,33.47,33.47,33.47,33.47,2700.0,32.4289,32.4289,32.4289,32.4289,2700.0
2013-03-12 13:05:00,33.47,33.47,33.47,33.47,0.0,32.4289,32.4289,32.4289,32.4289,0.0
2013-03-12 13:10:00,33.47,33.47,33.47,33.47,0.0,32.4289,32.4289,32.4289,32.4289,0.0
2013-03-12 13:15:00,33.47,33.47,33.47,33.47,0.0,32.4289,32.4289,32.4289,32.4289,0.0
2013-03-12 13:20:00,33.49,33.49,33.48,33.48,600.0,32.4483,32.4483,32.4386,32.4386,600.0
2013-03-12 13:25:00,33.46,33.46,33.46,33.46,600.0,32.4192,32.4192,32.4192,32.4192,600.0
2013-03-12 13:30:00,33.46,33.46,33.46,33.46,0.0,32.4192,32.4192,32.4192,32.4192,0.0
2013-03-12 13:35:00,33.46,33.46,33.46,33.46,0.0,32.4192,32.4192,32.4192,32.4192,0.0
2013-03-12 13:40:00,33.47,33.48,33.47,33.48,12900.0,32.4289,32.4386,32.4289,32.4386,12900.0
2013-03-12 13:45:00,33.48,33.48,33.48,33.48,300.0,32.4386,32.4386,32.4386,32.4386,300.0
2013-03-12 13:50:00,33.46,33.46,33.43,33.43,1500.0,32.4192,32.4192,32.3901,32.3901,1500.0
2013-03-12 13:55:00,33.43,33.43,33.43,33.43,0.0,32.3901,32.3901,32.3901,32.3901,0.0
2013-03-12 14:00:00,33.45,33.46,33.45,33.46,600.0,32.4095,32.4192,32.4095,32.4192,600.0
2013-03-12 14:05:00,33.41,33.41,33.41,33.41,600.0,32.3708,32.3708,32.3708,32.3708,600.0
2013-03-12 14:10:00,33.41,33.41,33.41,33.41,0.0,32.3708,32.3708,32.3708,32.3708,0.0
2013-03-12 14:15:00,33.37,33.38,33.35,33.38,2100.0,32.332,32.3417,32.3126,32.3417,2100.0
2013-03-12 14:20:00,33.38,33.38,33.38,33.38,0.0,32.3417,32.3417,32.3417,32.3417,0.0
2013-03-12 14:25:00,33.36,33.38,33.36,33.37,2100.0,32.3223,32.3417,32.3223,32.332,2100.0
2013-03-12 14:30:00,33.39,33.39,33.39,33.39,1800.0,32.3514,32.3514,32.3514,32.3514,1800.0
2013-03-12 14:35:00,33.39,33.39,33.39,33.39,0.0,32.3514,32.3514,32.3514,32.3514,0.0
2013-03-12 14:40:00,33.38,33.4,33.38,33.39,900.0,32.3417,32.3611,32.3417,32.3514,900.0
2013-03-12 14:45:00,33.44,33.44,33.43,33.43,4500.0,32.3998,32.3998,32.3901,32.3901,4500.0
2013-03-12 14:50:00,33.43,33.43,33.43,33.43,0.0,32.3901,32.3901,32.3901,32.3901,0.0
2013-03-12 14:55:00,33.46,33.46,33.44,33.45,1200.0,32.4192,32.4192,32.3998,32.4095,1200.0
2013-03-12 15:00:00,33.45,33.45,33.44,33.44,1200.0,32.4095,32.4095,32.3998,32.3998,1200.0
2013-03-12 15:05:00,33.43,33.43,33.43,33.43,300.0,32.3901,32.3901,32.3901,32.3901,300.0
2013-03-12 15:10:00,33.45,33.45,33.45,33.45,6000.0,32.4095,32.4095,32.4095,32.4095,6000.0
2013-03-12 15:15:00,33.45,33.45,33.45,33.45,0.0,32.4095,32.4095,32.4095,32.4095,0.0
2013-03-12 15:20:00,33.47,33.49,33.47,33.49,900.0,32.4289,32.4483,32.4289,32.4483,900.0
2013-03-12 15:25:00,33.5,33.51,33.5,33.51,900.0,32.458,32.4677,32.458,32.4677,900.0
2013-03-12 15:30:00,33.53,33.53,33.5,33.5,1800.0,32.487,32.487,32.458,32.458,1800.0
2013-03-12 15:35:00,33.5,33.53,33.5,33.52,900.0,32.458,32.487,32.458,32.4773,900.0
2013-03-12 15:40:00,33.54,33.54,33.52,33.52,1200.0,32.4967,32.4967,32.4773,32.4773,1200.0
2013-03-12 15:45:00,33.53,33.53,33.53,33.53,5400.0,32.487,32.487,32.487,32.487,5400.0
2013-03-12 15:50:00,33.53,33.53,33.53,33.53,300.0,32.487,32.487,32.487,32.487,300.0
2013-03-12 15:55:00,33.54,33.54,33.52,33.52,6900.0,32.4967,32.4967,32.4773,32.4773,6900.0
2013-03-13 09:30:00,33.23,33.28,33.2,33.2,30000.0,32.1964,32.2448,32.1673,32.1673,30000.0
2013-03-13 09:35:00,33.19,33.19,33.1,33.1,17400.0,32.1576,32.1576,32.0704,32.0704,17400.0
2013-03-13 09:40:00,33.04,33.08,33.04,33.07,6000.0,32.0123,32.051,32.0123,32.0413,6000.0
2013-03-13 09:45:00,33.07,33.07,33.01,33.01,6000.0,32.0413,32.0413,31.9832,31.9832,6000.0
2013-03-13 09:50:00,33.02,33.03,33.01,33.01,900.0,31.9929,32.0026,31.9832,31.9832,900.0
2013-03-13 09:55:00,33.06,33.07,33.04,33.07,3000.0,32.0317,32.0413,32.0123,32.0413,3000.0
2013-03-13 10:00:00,33.08,33.08,33.03,33.03,6900.0,32.051,32.051,32.0026,32.0026,6900.0
2013-03-13 10:05:00,33.03,33.05,33.03,33.05,1800.0,32.0026,32.022,32.0026,32.022,1800.0
2013-03-13 10:10:00,33.03,33.05,33.03,33.05,1500.0,32.0026,32.022,32.0026,32.022,1500.0
2013-03-13 10:15:00,33.05,33.1,33.05,33.1,7200.0,32.022,32.0704,32.022,32.0704,7200.0
2013-03-13 10:20:00,33.1,33.12,33.09,33.12,1800.0,32.0704,32.0898,32.0607,32.0898,1800.0
2013-03-13 10:25:00,33.09,33.12,33.09,33.11,3300.0,32.0607,32.0898,32.0607,32.0801,3300.0
2013-03-13 10:30:00,33.15,33.15,33.12,33.12,3900.0,32.1189,32.1189,32.0898,32.0898,3900.0
2013-03-13 10:35:00,33.14,33.21,33.14,33.21,12000.0,32.1092,32.177,32.1092,32.177,12000.0
2013-03-13 10:40:00,33.21,33.21,33.16,33.19,4200.0,32.177,32.177,32.1285,32.1576,4200.0
2013-03-13 10:45:00,33.18,33.2,33.17,33.17,1800.0,32.1479,32.1673,32.1382,32.1382,1800.0
2013-03-13 10:50:00,33.16,33.16,33.16,33.16,1800.0,32.1285,32.1285,32.1285,32.1285,1800.0
2013-03-13 10:55:00,33.18,33.19,33.18,33.18,22500.0,32.1479,32.1576,32.1479,32.1479,22500.0
2013-03-13 11:00:00,33.18,33.18,33.18,33.18,0.0,32.1479,32.1479,32.1479,32.1479,0.0
2013-03-13 11:05:00,33.17,33.17,33.17,33.17,300.0,32.1382,32.1382,32.1382,32.1382,300.0
2013-03-13 11:10:00,33.17,33.17,33.17,33.17,0.0,32.1382,32.1382,32.1382,32.1382,0.0
2013-03-13 11:15:00,33.19,33.19,33.19,33.19,300.0,32.1576,32.1576,32.1576,32.1576,300.0
2013-03-13 11:20:00,33.19,33.19,33.17,33.18,2100.0,32.1576,32.1576,32.1382,32.1479,2100.0
2013-03-13 11:25:00,33.18,33.18,33.18,33.18,0.0,32.1479,32.1479,32.1479,32.1479,0.0
2013-03-13 11:30:00,33.17,33.19,33.17,33.19,600.0,32.1382,32.1576,32.1382,32.1576,600.0
2013-03-13 11:35:00,33.19,33.19,33.19,33.19,0.0,32.1576,32.1576,32.1576,32.1576,0.0
2013-03-13 11:40:00,33.19,33.19,33.19,33.19,300.0,32.1576,32.1576,32.1576,32.1576,300.0
2013-03-13 11:45:00,33.19,33.19,33.19,33.19,0.0,32.1576,32.1576,32.1576,32.1576,0.0
2013-03-13 11:50:00,33.17,33.18,33.17,33.18,1200.0,32.1382,32.1479,32.1382,32.1479,1200.0
2013-03-13 11:55:00,33.17,33.17,33.15,33.15,3000.0,32.1382,32.1382,32.1189,32.1189,3000.0
2013-03-13 12:00:00,33.17,33.17,33.15,33.15,900.0,32.1382,32.1382,32.1189,32.1189,900.0
2013-03-13 12:05:00,33.17,33.19,33.17,33.19,42000.0,32.1382,32.1576,32.1382,32.1576,42000.0
2013-03-13 12:10:00,33.17,33.21,33.17,33.2,86700.0,32.1382,32.177,32.1382,32.1673,86700.0
2013-03-13 12:15:00,33.17,33.2,33.17,33.19,2100.0,32.1382,32.1673,32.1382,32.1576,2100.0
2013-03-13 12:20:00,33.18,33.19,33.18,33.19,1500.0,32.1479,32.1576,32.1479,32.1576,1500.0
2013-03-13 12:25:00,33.2,33.23,33.18,33.23,54000.0,32.1673,32.1964,32.1479,32.1964,54000.0
2013-03-13 12:30:00,33.23,33.25,33.21,33.23,8700.0,32.1964,32.2157,32.177,32.1964,8700.0
2013-03-13 12:35:00,33.25,33.28,33.24,33.27,36600.0,32.2157,32.2448,32.2061,32.2351,36600.0
2013-03-13 12:40:00,33.28,33.31,33.26,33.3,27900.0,32.2448,32.2739,32.2254,32.2642,27900.0
2013-03-13 12:45:00,33.27,33.3,33.27,33.3,5100.0,32.2351,32.2642,32.2351,32.2642,5100.0
2013-03-13 12:50:00,33.28,33.3,33.28,33.29,5700.0,32.2448,32.2642,32.2448,32.2545,5700.0
2013-03-13 12:55:00,33.28,33.3,33.27,33.29,5700.0,32.2448,32.2642,32.2351,32.2545,5700.0
2013-03-13 13:00:00,33.28,33.31,33.26,33.26,24600.0,32.2448,32.2739,32.2254,32.2254,24600.0
2013-03-13 13:05:00,33.27,33.3,33.27,33.3,6600.0,32.2351,32.2642,32.2351,32.2642,6600.0
2013-03-13 13:10:00,33.28,33.29,33.25,33.27,6900.0,32.2448,32.2545,32.2157,32.2351,6900.0
2013-03-13 13:15:00,33.25,33.28,33.25,33.27,6300.0,32.2157,32.2448,32.2157,32.2351,6300.0
2013-03-13 13:20:00,33.25,33.27,33.25,33.27,6000.0,32.2157,32.2351,32.2157,32.2351,6000.0
2013-03-13 13:25:00,33.26,33.27,33.24,33.24,3900.0,32.2254,32.2351,32.2061,32.2061,3900.0
2013-03-13 13:30:00,33.24,33.24,33.23,33.23,1200.0,32.2061,32.2061,32.1964,32.1964,1200.0
2013-03-13 13:35:00,33.23,33.23,33.22,33.23,3300.0,32.1964,32.1964,32.1867,32.1964,3300.0
2013-03-13 13:40:00,33.24,33.24,33.24,33.24,4500.0,32.2061,32.2061,32.2061,32.2061,4500.0
2013-03-13 13:45:00,33.24,33.27,33.24,33.26,17400.0,32.2061,32.2351,32.2061,32.2254,17400.0
2013-03-13 13:50:00,33.26,33.26,33.24,33.24,6000.0,32.2254,32.2254,32.2061,32.2061,6000.0
2013-03-13 13:55:00,33.24,33.24,33.24,33.24,2700.0,32.2061,32.2061,32.2061,32.2061,2700.0
2013-03-13 14:00:00,33.24,33.24,33.22,33.22,10500.0,32.2061,32.2061,32.1867,32.1867,10500.0
2013-03-13 14:05:00,33.23,33.24,33.22,33.22,8400.0,32.1964,32.2061,32.1867,32.1867,8400.0
2013-03-13 14:10:00,33.22,33.22,33.21,33.21,3300.0,32.1867,32.1867,32.177,32.177,3300.0
2013-03-13 14:15:00,33.19,33.21,33.17,33.18,4800.0,32.1576,32.177,32.1382,32.1479,4800.0
2013-03-13 14:20:00,33.17,33.17,33.15,33.16,12900.0,32.1382,32.1382,32.1189,32.1285,12900.0
2013-03-13 14:25:00,33.16,33.19,33.16,33.16,36000.0,32.1285,32.1576,32.1285,32.1285,36000.0
2013-03-13 14:30:00,33.16,33.17,33.16,33.17,9000.0,32.1285,32.1382,32.1285,32.1382,9000.0
2013-03-13 14:35:00,33.17,33.17,33.16,33.16,4800.0,32.1382,32.1382,32.1285,32.1285,4800.0
2013-03-13 14:40:00,33.17,33.17,33.16,33.16,7500.0,32.1382,32.1382,32.1285,32.1285,7500.0
2013-03-13 14:45:00,33.15,33.17,33.15,33.17,5700.0,32.1189,32.1382,32.1189,32.1382,5700.0
2013-03-13 14:50:00,33.15,33.16,33.15,33.15,4200.0,32.1189,32.1285,32.1189,32.1189,4200.0
2013-03-13 14:55:00,33.15,33.16,33.15,33.15,5100.0,32.1189,32.1285,32.1189,32.1189,5100.0
2013-03-13 15:00:00,33.15,33.16,33.15,33.15,6000.0,32.1189,32.1285,32.1189,32.1189,6000.0
2013-03-13 15:05:00,33.15,33.16,33.1,33.11,11400.0,32.1189,32.1285,32.0704,32.0801,11400.0
2013-03-13 15:10:00,33.09,33.14,33.09,33.13,6300.0,32.0607,32.1092,32.0607,32.0995,6300.0
2013-03-13 15:15:00,33.13,33.13,33.11,33.12,5700.0,32.0995,32.0995,32.0801,32.0898,5700.0
2013-03-13 15:20:00,33.13,33.14,33.12,33.14,4800.0,32.0995,32.1092,32.0898,32.1092,4800.0
2013-03-13 15:25:00,33.14,33.15,33.12,33.12,6900.0,32.1092,32.1189,32.0898,32.0898,6900.0
2013-03-13 15:30:00,33.13,33.14,33.13,33.14,34500.0,32.0995,32.1092,32.0995,32.1092,34500.0
2013-03-13 15:35:00,33.13,33.14,33.13,33.14,6600.0,32.0995,32.1092,32.0995,32.1092,6600.0
2013-03-13 15:40:00,33.14,33.14,33.13,33.14,3900.0,32.1092,32.1092,32.0995,32.1092,3900.0
2013-03-13 15:45:00,33.14,33.16,33.13,33.15,7800.0,32.1092,32.1285,32.0995,32.1189,7800.0
2013-03-13 15:50:00,33.15,33.15,33.14,33.14,8400.0,32.1189,32.1189,32.1092,32.1092,8400.0
2013-03-13 15:55:00,33.13,33.14,33.12,33.12,12000.0,32.0995,32.1092,32.0898,32.0898,12000.0
2013-03-14 09:30:00,33.28,33.28,33.14,33.27,29400.0,32.2448,32.2448,32.1092,32.2351,29400.0
2013-03-14 09:35:00,33.33,33.37,33.33,33.37,2700.0,32.2933,32.332,32.2933,32.332,2700.0
2013-03-14 09:40:00,33.33,33.33,33.33,33.33,3600.0,32.2933,32.2933,32.2933,32.2933,3600.0
2013-03-14 09:45:00,33.25,33.27,33.25,33.27,1800.0,32.2157,32.2351,32.2157,32.2351,1800.0
2013-03-14 09:50:00,33.27,33.27,33.2,33.2,6600.0,32.2351,32.2351,32.1673,32.1673,6600.0
2013-03-14 09:55:00,33.2,33.2,33.2,33.2,0.0,32.1673,32.1673,32.1673,32.1673,0.0
2013-03-14 10:00:00,33.28,33.29,33.28,33.28,2700.0,32.2448,32.2545,32.2448,32.2448,2700.0
2013-03-14 10:05:00,33.27,33.27,33.27,33.27,300.0,32.2351,32.2351,32.2351,32.2351,300.0
2013-03-14 10:10:00,33.29,33.31,33.27,33.27,1500.0,32.2545,32.2739,32.2351,32.2351,1500.0
2013-03-14 10:15:00,33.27,33.27,33.27,33.27,0.0,32.2351,32.2351,32.2351,32.2351,0.0
2013-03-14 10:20:00,33.23,33.26,33.23,33.26,900.0,32.1964,32.2254,32.1964,32.2254,900.0
2013-03-14 10:25:00,33.26,33.26,33.26,33.26,0.0,32.2254,32.2254,32.2254,32.2254,0.0
2013-03-14 10:30:00,33.36,33.36,33.36,33.36,300.0,32.3223,32.3223,32.3223,32.3223,300.0
2013-03-14 10:35:00,33.36,33.36,33.36,33.36,0.0,32.3223,32.3223,32.3223,32.3223,0.0
2013-03-14 10:40:00,33.36,33.36,33.36,33.36,0.0,32.3223,32.3223,32.3223,32.3223,0.0
2013-03-14 10:45:00,33.36,33.36,33.36,33.36,0.0,32.3223,32.3223,32.3223,32.3223,0.0
2013-03-14 10:50:00,33.36,33.36,33.36,33.36,0.0,32.3223,32.3223,32.3223,32.3223,0.0
2013-03-14 10:55:00,33.36,33.36,33.36,33.36,0.0,32.3223,32.3223,32.3223,32.3223,0.0
2013-03-14 11:00:00,33.36,33.36,33.36,33.36,0.0,32.3223,32.3223,32.3223,32.3223,0.0
2013-03-14 11:05:00,33.35,33.35,33.35,33.35,600.0,32.3126,32.3126,32.3126,32.3126,600.0
2013-03-14 11:10:00,33.37,33.37,33.37,33.37,300.0,32.332,32.332,32.332,32.332,300.0
2013-03-14 11:15:00,33.33,33.35,33.33,33.35,600.0,32.2933,32.3126,32.2933,32.3126,600.0
2013-03-14 11:20:00,33.36,33.36,33.36,33.36,600.0,32.3223,32.3223,32.3223,32.3223,600.0
2013-03-14 11:25:00,33.36,33.37,33.36,33.37,600.0,32.3223,32.332,32.3223,32.332,600.0
2013-03-14 11:30:00,33.37,33.37,33.37,33.37,0.0,32.332,32.332,32.332,32.332,0.0
2013-03-14 11:35:00,33.37,33.37,33.37,33.37,300.0,32.332,32.332,32.332,32.332,300.0
2013-03-14 11:40:00,33.37,33.37,33.37,33.37,0.0,32.332,32.332,32.332,32.332,0.0
2013-03-14 11:45:00,33.36,33.36,33.36,33.36,300.0,32.3223,32.3223,32.3223,32.3223,300.0
2013-03-14 11:50:00,33.36,33.36,33.35,33.36,1200.0,32.3223,32.3223,32.3126,32.3223,1200.0
2013-03-14 11:55:00,33.36,33.36,33.36,33.36,0.0,32.3223,32.3223,32.3223,32.3223,0.0
2013-03-14 12:00:00,33.36,33.36,33.36,33.36,300.0,32.3223,32.3223,32.3223,32.3223,300.0
2013-03-14 12:05:00,33.36,33.36,33.36,33.36,0.0,32.3223,32.3223,32.3223,32.3223,0.0
2013-03-14 12:10:00,33.39,33.39,33.39,33.39,600.0,32.3514,32.3514,32.3514,32.3514,600.0
2013-03-14 12:15:00,33.39,33.39,33.39,33.39,0.0,32.3514,32.3514,32.3514,32.3514,0.0
2013-03-14 12:20:00,33.39,33.39,33.39,33.39,0.0,32.3514,32.3514,32.3514,32.3514,0.0
2013-03-14 12:25:00,33.39,33.39,33.39,33.39,0.0,32.3514,32.3514,32.3514,32.3514,0.0
2013-03-14 12:30:00,33.42,33.42,33.4,33.4,600.0,32.3805,32.3805,32.3611,32.3611,600.0
2013-03-14 12:35:00,33.4,33.4,33.4,33.4,0.0,32.3611,32.3611,32.3611,32.3611,0.0
2013-03-14 12:40:00,33.43,33.43,33.43,33.43,3000.0,32.3901,32.3901,32.3901,32.3901,3000.0
2013-03-14 12:45:00,33.42,33.42,33.42,33.42,1500.0,32.3805,32.3805,32.3805,32.3805,1500.0
2013-03-14 12:50:00,33.4,33.4,33.4,33.4,900.0,32.3611,32.3611,32.3611,32.3611,900.0
2013-03-14 12:55:00,33.4,33.4,33.4,33.4,600.0,32.3611,32.3611,32.3611,32.3611,600.0
2013-03-14 13:00:00,33.4,33.4,33.4,33.4,0.0,32.3611,32.3611,32.3611,32.3611,0.0
2013-03-14 13:05:00,33.4,33.4,33.4,33.4,0.0,32.3611,32.3611,32.3611,32.3611,0.0
2013-03-14 13:10:00,33.43,33.44,33.42,33.42,3600.0,32.3901,32.3998,32.3805,32.3805,3600.0
2013-03-14 13:15:00,33.42,33.42,33.42,33.42,0.0,32.3805,32.3805,32.3805,32.3805,0.0
2013-03-14 13:20:00,33.42,33.42,33.42,33.42,2100.0,32.3805,32.3805,32.3805,32.3805,2100.0
2013-03-14 13:25:00,33.46,33.46,33.43,33.43,2400.0,32.4192,32.4192,32.3901,32.3901,2400.0
2013-03-14 13:30:00,33.43,33.43,33.43,33.43,0.0,32.3901,32.3901,32.3901,32.3901,0.0
2013-03-14 13:35:00,33.43,33.43,33.43,33.43,0.0,32.3901,32.3901,32.3901,32.3901,0.0
2013-03-14 13:40:00,33.41,33.41,33.41,33.41,15000.0,32.3708,32.3708,32.3708,32.3708,15000.0
2013-03-14 13:45:00,33.46,33.46,33.46,33.46,7200.0,32.4192,32.4192,32.4192,32.4192,7200.0
2013-03-14 13:50:00,33.45,33.45,33.45,33.45,300.0,32.4095,32.4095,32.4095,32.4095,300.0
2013-03-14 13:55:00,33.45,33.45,33.44,33.44,600.0,32.4095,32.4095,32.3998,32.3998,600.0
2013-03-14 14:00:00,33.44,33.44,33.44,33.44,0.0,32.3998,32.3998,32.3998,32.3998,0.0
2013-03-14 14:05:00,33.44,33.44,33.44,33.44,0.0,32.3998,32.3998,32.3998,32.3998,0.0
2013-03-14 14:10:00,33.46,33.46,33.44,33.45,11400.0,32.4192,32.4192,32.3998,32.4095,11400.0
2013-03-14 14:15:00,33.44,33.44,33.44,33.44,1800.0,32.3998,32.3998,32.3998,32.3998,1800.0
2013-03-14 14:20:00,33.44,33.45,33.44,33.45,4200.0,32.3998,32.4095,32.3998,32.4095,4200.0
2013-03-14 14:25:00,33.45,33.45,33.45,33.45,600.0,32.4095,32.4095,32.4095,32.4095,600.0
2013-03-14 14:30:00,33.45,33.46,33.45,33.46,7500.0,32.4095,32.4192,32.4095,32.4192,7500.0
2013-03-14 14:35:00,33.46,33.49,33.46,33.49,5700.0,32.4192,32.4483,32.4192,32.4483,5700.0
2013-03-14 14:40:00,33.49,33.49,33.49,33.49,0.0,32.4483,32.4483,32.4483,32.4483,0.0
2013-03-14 14:45:00,33.47,33.47,33.47,33.47,3000.0,32.4289,32.4289,32.4289,32.4289,3000.0
2013-03-14 14:50:00,33.47,33.47,33.47,33.47,0.0,32.4289,32.4289,32.4289,32.4289,0.0
2013-03-14 14:55:00,33.48,33.48,33.48,33.48,600.0,32.4386,32.4386,32.4386,32.4386,600.0
2013-03-14 15:00:00,33.46,33.46,33.45,33.45,3600.0,32.4192,32.4192,32.4095,32.4095,3600.0
2013-03-14 15:05:00,33.45,33.45,33.45,33.45,0.0,32.4095,32.4095,32.4095,32.4095,0.0
2013-03-14 15:10:00,33.45,33.45,33.45,33.45,0.0,32.4095,32.4095,32.4095,32.4095,0.0
2013-03-14 15:15:00,33.45,33.45,33.45,33.45,2100.0,32.4095,32.4095,32.4095,32.4095,2100.0
2013-03-14 15:20:00,33.46,33.48,33.46,33.47,1200.0,32.4192,32.4386,32.4192,32.4289,1200.0
2013-03-14 15:25:00,33.46,33.46,33.45,33.46,1500.0,32.4192,32.4192,32.4095,32.4192,1500.0
2013-03-14 15:30:00,33.48,33.48,33.47,33.47,900.0,32.4386,32.4386,32.4289,32.4289,900.0
2013-03-14 15:35:00,33.47,33.47,33.47,33.47,0.0,32.4289,32.4289,32.4289,32.4289,0.0
2013-03-14 15:40:00,33.5,33.5,33.47,33.48,46500.0,32.458,32.458,32.4289,32.4386,46500.0
2013-03-14 15:45:00,33.48,33.5,33.47,33.48,5400.0,32.4386,32.458,32.4289,32.4386,5400.0
2013-03-14 15:50:00,33.5,33.5,33.48,33.48,5400.0,32.458,32.458,32.4386,32.4386,5400.0
2013-03-14 15:55:00,33.48,33.51,33.47,33.49,2100.0,32.4386,32.4677,32.4289,32.4483,2100.0
2013-03-15 09:30:00,33.53,33.58,33.53,33.54,8100.0,32.5013,32.5498,32.5013,32.511,8100.0
2013-03-15 09:35:00,33.55,33.55,33.4,33.42,6300.0,32.5207,32.5207,32.3753,32.3947,6300.0
2013-03-15 09:40:00,33.38,33.38,33.33,33.33,2400.0,32.3559,32.3559,32.3075,32.3075,2400.0
2013-03-15 09:45:00,33.34,33.36,33.33,33.34,24900.0,32.3172,32.3366,32.3075,32.3172,24900.0
2013-03-15 09:50:00,33.38,33.4,33.38,33.38,3000.0,32.3559,32.3753,32.3559,32.3559,3000.0
2013-03-15 09:55:00,33.35,33.35,33.31,33.31,7500.0,32.3269,32.3269,32.2881,32.2881,7500.0
2013-03-15 10:00:00,33.29,33.3,33.29,33.3,1200.0,32.2687,32.2784,32.2687,32.2784,1200.0
2013-03-15 10:05:00,33.28,33.29,33.28,33.28,1500.0,32.259,32.2687,32.259,32.259,1500.0
2013-03-15 10:10:00,33.28,33.28,33.27,33.27,600.0,32.259,32.259,32.2493,32.2493,600.0
2013-03-15 10:15:00,33.26,33.28,33.24,33.28,17100.0,32.2396,32.259,32.2202,32.259,17100.0
2013-03-15 10:20:00,33.29,33.3,33.27,33.27,17400.0,32.2687,32.2784,32.2493,32.2493,17400.0
2013-03-15 10:25:00,33.28,33.28,33.26,33.27,9300.0,32.259,32.259,32.2396,32.2493,9300.0
2013-03-15 10:30:00,33.28,33.32,33.27,33.32,11100.0,32.259,32.2978,32.2493,32.2978,11100.0
2013-03-15 10:35:00,33.32,33.32,33.32,33.32,2100.0,32.2978,32.2978,32.2978,32.2978,2100.0
2013-03-15 10:40:00,33.31,33.31,33.31,33.31,4500.0,32.2881,32.2881,32.2881,32.2881,4500.0
2013-03-15 10:45:00,33.3,33.3,33.26,33.26,6600.0,32.2784,32.2784,32.2396,32.2396,6600.0
2013-03-15 10:50:00,33.26,33.26,33.2,33.23,28500.0,32.2396,32.2396,32.1815,32.2105,28500.0
2013-03-15 10:55:00,33.23,33.23,33.22,33.22,1500.0,32.2105,32.2105,32.2009,32.2009,1500.0
2013-03-15 11:00:00,33.22,33.26,33.21,33.26,89700.0,32.2009,32.2396,32.1912,32.2396,89700.0
2013-03-15 11:05:00,33.26,33.28,33.26,33.28,1800.0,32.2396,32.259,32.2396,32.259,1800.0
2013-03-15 11:10:00,33.28,33.3,33.28,33.3,2100.0,32.259,32.2784,32.259,32.2784,2100.0
2013-03-15 11:15:00,33.29,33.31,33.29,33.3,1500.0,32.2687,32.2881,32.2687,32.2784,1500.0
2013-03-15 11:20:00,33.3,33.3,33.29,33.29,600.0,32.2784,32.2784,32.2687,32.2687,600.0
2013-03-15 11:25:00,33.32,33.35,33.32,33.35,1500.0,32.2978,32.3269,32.2978,32.3269,1500.0
2013-03-15 11:30:00,33.32,33.33,33.31,33.31,1200.0,32.2978,32.3075,32.2881,32.2881,1200.0
2013-03-15 11:35:00,33.32,33.32,33.32,33.32,300.0,32.2978,32.2978,32.2978,32.2978,300.0
2013-03-15 11:40:00,33.32,33.32,33.3,33.31,4500.0,32.2978,32.2978,32.2784,32.2881,4500.0
2013-03-15 11:45:00,33.31,33.32,33.31,33.31,3600.0,32.2881,32.2978,32.2881,32.2881,3600.0
2013-03-15 11:50:00,33.32,33.34,33.32,33.34,2100.0,32.2978,32.3172,32.2978,32.3172,2100.0
2013-03-15 11:55:00,33.33,33.34,33.32,33.32,1200.0,32.3075,32.3172,32.2978,32.2978,1200.0
2013-03-15 12:00:00,33.32,33.32,33.31,33.31,900.0,32.2978,32.2978,32.2881,32.2881,900.0
2013-03-15 12:05:00,33.32,33.32,33.32,33.32,1500.0,32.2978,32.2978,32.2978,32.2978,1500.0
2013-03-15 12:10:00,33.32,33.33,33.31,33.31,2100.0,32.2978,32.3075,32.2881,32.2881,2100.0
2013-03-15 12:15:00,33.32,33.32,33.32,33.32,2700.0,32.2978,32.2978,32.2978,32.2978,2700.0
2013-03-15 12:20:00,33.32,33.33,33.32,33.33,1200.0,32.2978,32.3075,32.2978,32.3075,1200.0
2013-03-15 12:25:00,33.33,33.35,33.33,33.35,2400.0,32.3075,32.3269,32.3075,32.3269,2400.0
2013-03-15 12:30:00,33.33,33.36,33.33,33.35,7800.0,32.3075,32.3366,32.3075,32.3269,7800.0
2013-03-15 12:35:00,33.34,33.35,33.34,33.35,600.0,32.3172,32.3269,32.3172,32.3269,600.0
2013-03-15 12:40:00,33.34,33.35,33.32,33.35,2400.0,32.3172,32.3269,32.2978,32.3269,2400.0
2013-03-15 12:45:00,33.35,33.36,33.35,33.36,600.0,32.3269,32.3366,32.3269,32.3366,600.0
2013-03-15 12:50:00,33.36,33.36,33.36,33.36,600.0,32.3366,32.3366,32.3366,32.3366,600.0
2013-03-15 12:55:00,33.35,33.35,33.35,33.35,1200.0,32.3269,32.3269,32.3269,32.3269,1200.0
2013-03-15 13:00:00,33.35,33.35,33.34,33.34,3000.0,32.3269,32.3269,32.3172,32.3172,3000.0
2013-03-15 13:05:00,33.35,33.36,33.35,33.36,900.0,32.3269,32.3366,32.3269,32.3366,900.0
2013-03-15 13:10:00,33.36,33.37,33.36,33.36,1200.0,32.3366,32.3463,32.3366,32.3366,1200.0
2013-03-15 13:15:00,33.36,33.36,33.36,33.36,600.0,32.3366,32.3366,32.3366,32.3366,600.0
2013-03-15 13:20:00,33.36,33.37,33.35,33.35,3600.0,32.3366,32.3463,32.3269,32.3269,3600.0
2013-03-15 13:25:00,33.36,33.36,33.36,33.36,600.0,32.3366,32.3366,32.3366,32.3366,600.0
2013-03-15 13:30:00,33.36,33.36,33.36,33.36,900.0,32.3366,32.3366,32.3366,32.3366,900.0
2013-03-15 13:35:00,33.36,33.36,33.35,33.36,900.0,32.3366,32.3366,32.3269,32.3366,900.0
2013-03-15 13:40:00,33.36,33.37,33.36,33.36,900.0,32.3366,32.3463,32.3366,32.3366,900.0
2013-03-15 13:45:00,33.35,33.35,33.35,33.35,600.0,32.3269,32.3269,32.3269,32.3269,600.0
2013-03-15 13:50:00,33.36,33.36,33.36,33.36,300.0,32.3366,32.3366,32.3366,32.3366,300.0
2013-03-15 13:55:00,33.36,33.36,33.36,33.36,600.0,32.3366,32.3366,32.3366,32.3366,600.0
2013-03-15 14:00:00,33.35,33.4,33.35,33.4,14400.0,32.3269,32.3753,32.3269,32.3753,14400.0
2013-03-15 14:05:00,33.39,33.39,33.39,33.39,3600.0,32.3656,32.3656,32.3656,32.3656,3600.0
2013-03-15 14:10:00,33.39,33.4,33.39,33.4,2100.0,32.3656,32.3753,32.3656,32.3753,2100.0
2013-03-15 14:15:00,33.38,33.38,33.38,33.38,900.0,32.3559,32.3559,32.3559,32.3559,900.0
2013-03-15 14:20:00,33.36,33.37,33.35,33.35,1200.0,32.3366,32.3463,32.3269,32.3269,1200.0
2013-03-15 14:25:00,33.35,33.36,33.35,33.35,2700.0,32.3269,32.3366,32.3269,32.3269,2700.0
2013-03-15 14:30:00,33.36,33.36,33.36,33.36,600.0,32.3366,32.3366,32.3366,32.3366,600.0
2013-03-15 14:35:00,33.34,33.34,33.31,33.31,3300.0,32.3172,32.3172,32.2881,32.2881,3300.0
2013-03-15 14:40:00,33.33,33.33,33.31,33.32,3000.0,32.3075,32.3075,32.2881,32.2978,3000.0
2013-03-15 14:45:00,33.32,33.32,33.3,33.3,1500.0,32.2978,32.2978,32.2784,32.2784,1500.0
2013-03-15 14:50:00,33.29,33.29,33.27,33.27,3300.0,32.2687,32.2687,32.2493,32.2493,3300.0
2013-03-15 14:55:00,33.29,33.3,33.29,33.3,900.0,32.2687,32.2784,32.2687,32.2784,900.0
2013-03-15 15:00:00,33.31,33.32,33.31,33.32,20100.0,32.2881,32.2978,32.2881,32.2978,20100.0
2013-03-15 15:05:00,33.33,33.33,33.33,33.33,2400.0,32.3075,32.3075,32.3075,32.3075,2400.0
2013-03-15 15:10:00,33.32,33.32,33.29,33.29,3000.0,32.2978,32.2978,32.2687,32.2687,3000.0
2013-03-15 15:15:00,33.29,33.29,33.28,33.28,1800.0,32.2687,32.2687,32.259,32.259,1800.0
2013-03-15 15:20:00,33.28,33.28,33.26,33.26,8400.0,32.259,32.259,32.2396,32.2396,8400.0
2013-03-15 15:25:00,33.27,33.27,33.26,33.27,19800.0,32.2493,32.2493,32.2396,32.2493,19800.0
2013-03-15 15:30:00,33.27,33.29,33.27,33.29,124200.0,32.2493,32.2687,32.2493,32.2687,124200.0
2013-03-15 15:35:00,33.29,33.3,33.27,33.27,37200.0,32.2687,32.2784,32.2493,32.2493,37200.0
2013-03-15 15:40:00,33.27,33.28,33.26,33.26,32100.0,32.2493,32.259,32.2396,32.2396,32100.0
2013-03-15 15:45:00,33.26,33.26,33.25,33.26,4200.0,32.2396,32.2396,32.2299,32.2396,4200.0
2013-03-15 15:50:00,33.26,33.28,33.26,33.27,8700.0,32.2396,32.259,32.2396,32.2493,8700.0
2013-03-15 15:55:00,33.27,33.31,33.26,33.31,11100.0,32.2493,32.2881,32.2396,32.2881,11100.0
2013-03-18 09:30:00,32.84,32.96,32.66,32.76,10500.0,31.8325,31.9488,31.658,31.755,10500.0
2013-03-18 09:35:00,32.76,32.91,32.76,32.91,7800.0,31.755,31.9004,31.755,31.9004,7800.0
2013-03-18 09:40:00,32.92,32.95,32.9,32.9,7800.0,31.9101,31.9391,31.8907,31.8907,7800.0
2013-03-18 09:45:00,32.93,32.93,32.87,32.89,1200.0,31.9197,31.9197,31.8616,31.881,1200.0
2013-03-18 09:50:00,32.87,32.91,32.87,32.9,3900.0,31.8616,31.9004,31.8616,31.8907,3900.0
2013-03-18 09:55:00,32.93,32.96,32.93,32.94,4500.0,31.9197,31.9488,31.9197,31.9294,4500.0
2013-03-18 10:00:00,32.93,32.97,32.92,32.97,6300.0,31.9197,31.9585,31.9101,31.9585,6300.0
2013-03-18 10:05:00,32.93,32.93,32.92,32.92,2700.0,31.9197,31.9197,31.9101,31.9101,2700.0
2013-03-18 10:10:00,32.87,32.9,32.86,32.9,1800.0,31.8616,31.8907,31.8519,31.8907,1800.0
2013-03-18 10:15:00,32.93,32.94,32.9,32.9,3000.0,31.9197,31.9294,31.8907,31.8907,3000.0
2013-03-18 10:20:00,32.9,32.9,32.9,32.9,0.0,31.8907,31.8907,31.8907,31.8907,0.0
2013-03-18 10:25:00,32.92,32.94,32.92,32.94,900.0,31.9101,31.9294,31.9101,31.9294,900.0
2013-03-18 10:30:00,32.91,32.91,32.89,32.89,1500.0,31.9004,31.9004,31.881,31.881,1500.0
2013-03-18 10:35:00,32.95,32.95,32.91,32.93,12300.0,31.9391,31.9391,31.9004,31.9197,12300.0
2013-03-18 10:40:00,32.9,32.9,32.9,32.9,600.0,31.8907,31.8907,31.8907,31.8907,600.0
2013-03-18 10:45:00,32.9,32.93,32.9,32.93,16200.0,31.8907,31.9197,31.8907,31.9197,16200.0
2013-03-18 10:50:00,32.93,32.93,32.93,32.93,300.0,31.9197,31.9197,31.9197,31.9197,300.0
2013-03-18 10:55:00,32.92,32.94,32.91,32.92,5700.0,31.9101,31.9294,31.9004,31.9101,5700.0
2013-03-18 11:00:00,32.93,32.95,32.93,32.95,1500.0,31.9197,31.9391,31.9197,31.9391,1500.0
2013-03-18 11:05:00,32.93,32.93,32.93,32.93,600.0,31.9197,31.9197,31.9197,31.9197,600.0
2013-03-18 11:10:00,32.94,32.99,32.94,32.99,1200.0,31.9294,31.9779,31.9294,31.9779,1200.0
2013-03-18 11:15:00,32.99,32.99,32.99,32.99,0.0,31.9779,31.9779,31.9779,31.9779,0.0
2013-03-18 11:20:00,33.01,33.01,33.01,33.01,300.0,31.9973,31.9973,31.9973,31.9973,300.0
2013-03-18 11:25:00,33.01,33.03,33.01,33.01,1500.0,31.9973,32.0167,31.9973,31.9973,1500.0
2013-03-18 11:30:00,33.01,33.01,33.01,33.01,0.0,31.9973,31.9973,31.9973,31.9973,0.0
2013-03-18 11:35:00,33.01,33.01,33.01,33.01,0.0,31.9973,31.9973,31.9973,31.9973,0.0
2013-03-18 11:40:00,33.02,33.02,33.02,33.02,300.0,32.007,32.007,32.007,32.007,300.0
2013-03-18 11:45:00,33.05,33.05,33.05,33.05,600.0,32.0361,32.0361,32.0361,32.0361,600.0
2013-03-18 11:50:00,33.12,33.12,33.12,33.12,300.0,32.1039,32.1039,32.1039,32.1039,300.0
2013-03-18 11:55:00,33.11,33.12,33.11,33.12,2700.0,32.0942,32.1039,32.0942,32.1039,2700.0
2013-03-18 12:00:00,33.14,33.16,33.14,33.16,71100.0,32.1233,32.1427,32.1233,32.1427,71100.0
2013-03-18 12:05:00,33.16,33.16,33.16,33.16,27600.0,32.1427,32.1427,32.1427,32.1427,27600.0
2013-03-18 12:10:00,33.18,33.18,33.16,33.16,2100.0,32.1621,32.1621,32.1427,32.1427,2100.0
2013-03-18 12:15:00,33.16,33.16,33.16,33.16,0.0,32.1427,32.1427,32.1427,32.1427,0.0
2013-03-18 12:20:00,33.19,33.21,33.19,33.21,600.0,32.1718,32.1912,32.1718,32.1912,600.0
2013-03-18 12:25:00,33.19,33.2,33.19,33.2,24000.0,32.1718,32.1815,32.1718,32.1815,24000.0
2013-03-18 12:30:00,33.18,33.21,33.18,33.21,1500.0,32.1621,32.1912,32.1621,32.1912,1500.0
2013-03-18 12:35:00,33.21,33.21,33.21,33.21,0.0,32.1912,32.1912,32.1912,32.1912,0.0
2013-03-18 12:40:00,33.2,33.2,33.2,33.2,300.0,32.1815,32.1815,32.1815,32.1815,300.0
2013-03-18 12:45:00,33.23,33.23,33.23,33.23,300.0,32.2105,32.2105,32.2105,32.2105,300.0
2013-03-18 12:50:00,33.2,33.2,33.2,33.2,300.0,32.1815,32.1815,32.1815,32.1815,300.0
2013-03-18 12:55:00,33.18,33.18,33.16,33.18,3600.0,32.1621,32.1621,32.1427,32.1621,3600.0
2013-03-18 13:00:00,33.18,33.18,33.18,33.18,0.0,32.1621,32.1621,32.1621,32.1621,0.0
2013-03-18 13:05:00,33.18,33.18,33.18,33.18,0.0,32.1621,32.1621,32.1621,32.1621,0.0
2013-03-18 13:10:00,33.17,33.17,33.16,33.16,600.0,32.1524,32.1524,32.1427,32.1427,600.0
2013-03-18 13:15:00,33.19,33.19,33.19,33.19,300.0,32.1718,32.1718,32.1718,32.1718,300.0
2013-03-18 13:20:00,33.16,33.16,33.16,33.16,300.0,32.1427,32.1427,32.1427,32.1427,300.0
2013-03-18 13:25:00,33.13,33.13,33.11,33.11,600.0,32.1136,32.1136,32.0942,32.0942,600.0
2013-03-18 13:30:00,33.13,33.13,33.13,33.13,2100.0,32.1136,32.1136,32.1136,32.1136,2100.0
2013-03-18 13:35:00,33.1,33.11,33.1,33.1,900.0,32.0845,32.0942,32.0845,32.0845,900.0
2013-03-18 13:40:00,33.12,33.12,33.12,33.12,1500.0,32.1039,32.1039,32.1039,32.1039,1500.0
2013-03-18 13:45:00,33.15,33.15,33.15,33.15,600.0,32.133,32.133,32.133,32.133,600.0
2013-03-18 13:50:00,33.15,33.15,33.15,33.15,0.0,32.133,32.133,32.133,32.133,0.0
2013-03-18 13:55:00,33.12,33.12,33.12,33.12,600.0,32.1039,32.1039,32.1039,32.1039,600.0
2013-03-18 14:00:00,33.09,33.09,33.09,33.09,300.0,32.0748,32.0748,32.0748,32.0748,300.0
2013-03-18 14:05:00,33.1,33.1,33.1,33.1,600.0,32.0845,32.0845,32.0845,32.0845,600.0
2013-03-18 14:10:00,33.09,33.09,33.09,33.09,1200.0,32.0748,32.0748,32.0748,32.0748,1200.0
2013-03-18 14:15:00,33.09,33.09,33.09,33.09,0.0,32.0748,32.0748,32.0748,32.0748,0.0
2013-03-18 14:20:00,33.11,33.11,33.11,33.11,900.0,32.0942,32.0942,32.0942,32.0942,900.0
2013-03-18 14:25:00,33.09,33.13,33.09,33.13,1500.0,32.0748,32.1136,32.0748,32.1136,1500.0
2013-03-18 14:30:00,33.13,33.13,33.13,33.13,0.0,32.1136,32.1136,32.1136,32.1136,0.0
2013-03-18 14:35:00,33.1,33.12,33.1,33.1,1200.0,32.0845,32.1039,32.0845,32.0845,1200.0
2013-03-18 14:40:00,33.14,33.14,33.14,33.14,300.0,32.1233,32.1233,32.1233,32.1233,300.0
2013-03-18 14:45:00,33.16,33.16,33.1,33.1,15300.0,32.1427,32.1427,32.0845,32.0845,15300.0
2013-03-18 14:50:00,33.08,33.08,33.08,33.08,300.0,32.0651,32.0651,32.0651,32.0651,300.0
2013-03-18 14:55:00,33.07,33.08,33.05,33.08,2700.0,32.0555,32.0651,32.0361,32.0651,2700.0
2013-03-18 15:00:00,33.05,33.09,33.05,33.08,3600.0,32.0361,32.0748,32.0361,32.0651,3600.0
2013-03-18 15:05:00,33.08,33.08,33.08,33.08,0.0,32.0651,32.0651,32.0651,32.0651,0.0
2013-03-18 15:10:00,33.1,33.1,33.1,33.1,300.0,32.0845,32.0845,32.0845,32.0845,300.0
2013-03-18 15:15:00,33.07,33.07,33.05,33.05,900.0,32.0555,32.0555,32.0361,32.0361,900.0
2013-03-18 15:20:00,33.03,33.06,33.03,33.04,6900.0,32.0167,32.0458,32.0167,32.0264,6900.0
2013-03-18 15:25:00,33.04,33.04,33.03,33.04,1800.0,32.0264,32.0264,32.0167,32.0264,1800.0
2013-03-18 15:30:00,32.99,32.99,32.98,32.98,1200.0,31.9779,31.9779,31.9682,31.9682,1200.0
2013-03-18 15:35:00,32.98,32.98,32.98,32.98,0.0,31.9682,31.9682,31.9682,31.9682,0.0
2013-03-18 15:40:00,32.97,32.97,32.92,32.92,5100.0,31.9585,31.9585,31.9101,31.9101,5100.0
2013-03-18 15:45:00,32.93,32.93,32.93,32.93,300.0,31.9197,31.9197,31.9197,31.9197,300.0
2013-03-18 15:50:00,32.95,32.95,32.95,32.95,600.0,31.9391,31.9391,31.9391,31.9391,600.0
2013-03-18 15:55:00,32.95,32.97,32.95,32.97,11400.0,31.9391,31.9585,31.9391,31.9585,11400.0
2013-03-19 09:30:00,33.21,33.3,33.18,33.29,19800.0,32.1912,32.2784,32.1621,32.2687,19800.0
2013-03-19 09:35:00,33.32,33.32,33.25,33.25,9000.0,32.2978,32.2978,32.2299,32.2299,9000.0
2013-03-19 09:40:00,33.27,33.27,33.24,33.27,6600.0,32.2493,32.2493,32.2202,32.2493,6600.0
2013-03-19 09:45:00,33.28,33.28,33.28,33.28,300.0,32.259,32.259,32.259,32.259,300.0
2013-03-19 09:50:00,33.28,33.28,33.28,33.28,0.0,32.259,32.259,32.259,32.259,0.0
2013-03-19 09:55:00,33.29,33.29,33.29,33.29,300.0,32.2687,32.2687,32.2687,32.2687,300.0
2013-03-19 10:00:00,33.32,33.32,33.3,33.32,2400.0,32.2978,32.2978,32.2784,32.2978,2400.0
2013-03-19 10:05:00,33.27,33.27,33.25,33.25,1200.0,32.2493,32.2493,32.2299,32.2299,1200.0
2013-03-19 10:10:00,33.25,33.25,33.25,33.25,0.0,32.2299,32.2299,32.2299,32.2299,0.0
2013-03-19 10:15:00,33.31,33.31,33.31,33.31,300.0,32.2881,32.2881,32.2881,32.2881,300.0
2013-03-19 10:20:00,33.28,33.28,33.28,33.28,300.0,32.259,32.259,32.259,32.259,300.0
2013-03-19 10:25:00,33.28,33.28,33.28,33.28,0.0,32.259,32.259,32.259,32.259,0.0
2013-03-19 10:30:00,33.17,33.17,33.17,33.17,3300.0,32.1524,32.1524,32.1524,32.1524,3300.0
2013-03-19 10:35:00,33.17,33.17,33.15,33.15,600.0,32.1524,32.1524,32.133,32.133,600.0
2013-03-19 10:40:00,33.15,33.15,33.15,33.15,0.0,32.133,32.133,32.133,32.133,0.0
2013-03-19 10:45:00,33.15,33.15,33.15,33.15,0.0,32.133,32.133,32.133,32.133,0.0
2013-03-19 10:50:00,33.11,33.11,33.07,33.07,1800.0,32.0942,32.0942,32.0555,32.0555,1800.0
2013-03-19 10:55:00,33.09,33.1,33.09,33.1,600.0,32.0748,32.0845,32.0748,32.0845,600.0
2013-03-19 11:00:00,33.11,33.11,33.11,33.11,900.0,32.0942,32.0942,32.0942,32.0942,900.0
2013-03-19 11:05:00,33.11,33.11,33.11,33.11,0.0,32.0942,32.0942,32.0942,32.0942,0.0
2013-03-19 11:10:00,33.11,33.11,33.11,33.11,0.0,32.0942,32.0942,32.0942,32.0942,0.0
2013-03-19 11:15:00,33.13,33.13,33.13,33.13,900.0,32.1136,32.1136,32.1136,32.1136,900.0
2013-03-19 11:20:00,33.13,33.13,33.13,33.13,0.0,32.1136,32.1136,32.1136,32.1136,0.0
2013-03-19 11:25:00,33.16,33.17,33.15,33.17,9900.0,32.1427,32.1524,32.133,32.1524,9900.0
2013-03-19 11:30:00,33.17,33.19,33.15,33.18,36300.0,32.1524,32.1718,32.133,32.1621,36300.0
2013-03-19 11:35:00,33.17,33.17,33.17,33.17,300.0,32.1524,32.1524,32.1524,32.1524,300.0
2013-03-19 11:40:00,33.13,33.13,33.09,33.09,1500.0,32.1136,32.1136,32.0748,32.0748,1500.0
2013-03-19 11:45:00,33.0,33.0,33.0,33.0,300.0,31.9876,31.9876,31.9876,31.9876,300.0
2013-03-19 11:50:00,32.96,32.96,32.96,32.96,600.0,31.9488,31.9488,31.9488,31.9488,600.0
2013-03-19 11:55:00,32.96,32.96,32.96,32.96,0.0,31.9488,31.9488,31.9488,31.9488,0.0
2013-03-19 12:00:00,32.96,32.96,32.96,32.96,0.0,31.9488,31.9488,31.9488,31.9488,0.0
2013-03-19 12:05:00,32.85,32.88,32.85,32.88,1800.0,31.8422,31.8713,31.8422,31.8713,1800.0
2013-03-19 12:10:00,32.88,32.88,32.88,32.88,0.0,31.8713,31.8713,31.8713,31.8713,0.0
2013-03-19 12:15:00,32.77,32.77,32.77,32.77,300.0,31.7647,31.7647,31.7647,31.7647,300.0
2013-03-19 12:20:00,32.79,32.82,32.79,32.82,600.0,31.784,31.8131,31.784,31.8131,600.0
2013-03-19 12:25:00,32.83,32.83,32.83,32.83,300.0,31.8228,31.8228,31.8228,31.8228,300.0
2013-03-19 12:30:00,32.83,32.83,32.83,32.83,0.0,31.8228,31.8228,31.8228,31.8228,0.0
2013-03-19 12:35:00,32.83,32.83,32.83,32.83,900.0,31.8228,31.8228,31.8228,31.8228,900.0
2013-03-19 12:40:00,32.83,32.83,32.82,32.82,1500.0,31.8228,31.8228,31.8131,31.8131,1500.0
2013-03-19 12:45:00,32.82,32.82,32.81,32.82,1800.0,31.8131,31.8131,31.8034,31.8131,1800.0
2013-03-19 12:50:00,32.79,32.8,32.79,32.8,600.0,31.784,31.7937,31.784,31.7937,600.0
2013-03-19 12:55:00,32.76,32.76,32.76,32.76,600.0,31.755,31.755,31.755,31.755,600.0
2013-03-19 13:00:00,32.75,32.75,32.72,32.73,1800.0,31.7453,31.7453,31.7162,31.7259,1800.0
2013-03-19 13:05:00,32.73,32.73,32.73,32.73,0.0,31.7259,31.7259,31.7259,31.7259,0.0
2013-03-19 13:10:00,32.78,32.78,32.73,32.73,24600.0,31.7744,31.7744,31.7259,31.7259,24600.0
2013-03-19 13:15:00,32.72,32.72,32.68,32.68,2100.0,31.7162,31.7162,31.6774,31.6774,2100.0
2013-03-19 13:20:00,32.66,32.66,32.6,32.61,8700.0,31.658,31.658,31.5999,31.6096,8700.0
2013-03-19 13:25:00,32.61,32.64,32.59,32.62,5700.0,31.6096,31.6386,31.5902,31.6193,5700.0
2013-03-19 13:30:00,32.62,32.65,32.59,32.62,9300.0,31.6193,31.6483,31.5902,31.6193,9300.0
2013-03-19 13:35:00,32.63,32.63,32.52,32.55,7800.0,31.629,31.629,31.5223,31.5514,7800.0
2013-03-19 13:40:00,32.55,32.61,32.53,32.61,6000.0,31.5514,31.6096,31.532,31.6096,6000.0
2013-03-19 13:45:00,32.6,32.61,32.59,32.61,6300.0,31.5999,31.6096,31.5902,31.6096,6300.0
2013-03-19 13:50:00,32.61,32.64,32.6,32.63,21900.0,31.6096,31.6386,31.5999,31.629,21900.0
2013-03-19 13:55:00,32.63,32.69,32.63,32.68,6000.0,31.629,31.6871,31.629,31.6774,6000.0
2013-03-19 14:00:00,32.68,32.7,32.68,32.68,5100.0,31.6774,31.6968,31.6774,31.6774,5100.0
2013-03-19 14:05:00,32.67,32.69,32.66,32.68,6900.0,31.6677,31.6871,31.658,31.6774,6900.0
2013-03-19 14:10:00,32.68,32.68,32.63,32.63,5700.0,31.6774,31.6774,31.629,31.629,5700.0
2013-03-19 14:15:00,32.62,32.64,32.55,32.55,28200.0,31.6193,31.6386,31.5514,31.5514,28200.0
2013-03-19 14:20:00,32.55,32.59,32.54,32.59,7500.0,31.5514,31.5902,31.5417,31.5902,7500.0
2013-03-19 14:25:00,32.6,32.62,32.59,32.6,4800.0,31.5999,31.6193,31.5902,31.5999,4800.0
2013-03-19 14:30:00,32.61,32.69,32.61,32.66,7200.0,31.6096,31.6871,31.6096,31.658,7200.0
2013-03-19 14:35:00,32.66,32.66,32.63,32.64,6300.0,31.658,31.658,31.629,31.6386,6300.0
2013-03-19 14:40:00,32.65,32.65,32.6,32.61,5700.0,31.6483,31.6483,31.5999,31.6096,5700.0
2013-03-19 14:45:00,32.62,32.62,32.6,32.61,5700.0,31.6193,31.6193,31.5999,31.6096,5700.0
2013-03-19 14:50:00,32.6,32.61,32.58,32.59,6600.0,31.5999,31.6096,31.5805,31.5902,6600.0
2013-03-19 14:55:00,32.6,32.62,32.58,32.61,5100.0,31.5999,31.6193,31.5805,31.6096,5100.0
2013-03-19 15:00:00,32.61,32.66,32.61,32.64,6000.0,31.6096,31.658,31.6096,31.6386,6000.0
2013-03-19 15:05:00,32.63,32.63,32.58,32.6,10200.0,31.629,31.629,31.5805,31.5999,10200.0
2013-03-19 15:10:00,32.61,32.73,32.6,32.73,15000.0,31.6096,31.7259,31.5999,31.7259,15000.0
2013-03-19 15:15:00,32.72,32.76,32.71,32.72,14400.0,31.7162,31.755,31.7065,31.7162,14400.0
2013-03-19 15:20:00,32.71,32.72,32.67,32.7,12900.0,31.7065,31.7162,31.6677,31.6968,12900.0
2013-03-19 15:25:00,32.72,32.73,32.69,32.73,14400.0,31.7162,31.7259,31.6871,31.7259,14400.0
2013-03-19 15:30:00,32.7,32.7,32.66,32.67,10500.0,31.6968,31.6968,31.658,31.6677,10500.0
2013-03-19 15:35:00,32.67,32.72,32.67,32.72,7500.0,31.6677,31.7162,31.6677,31.7162,7500.0
2013-03-19 15:40:00,32.72,32.74,32.69,32.69,4800.0,31.7162,31.7356,31.6871,31.6871,4800.0
2013-03-19 15:45:00,32.71,32.71,32.68,32.68,600.0,31.7065,31.7065,31.6774,31.6774,600.0
2013-03-19 15:50:00,32.7,32.77,32.7,32.75,23100.0,31.6968,31.7647,31.6968,31.7453,23100.0
2013-03-19 15:55:00,32.74,32.78,32.74,32.75,6300.0,31.7356,31.7744,31.7356,31.7453,6300.0
2013-03-20 09:30:00,32.91,32.96,32.91,32.96,5100.0,31.9004,31.9488,31.9004,31.9488,5100.0
2013-03-20 09:35:00,32.98,33.04,32.98,33.04,1200.0,31.9682,32.0264,31.9682,32.0264,1200.0
2013-03-20 09:40:00,33.05,33.05,33.05,33.05,300.0,32.0361,32.0361,32.0361,32.0361,300.0
2013-03-20 09:45:00,32.98,32.98,32.98,32.98,300.0,31.9682,31.9682,31.9682,31.9682,300.0
2013-03-20 09:50:00,32.99,33.02,32.99,33.02,3300.0,31.9779,32.007,31.9779,32.007,3300.0
2013-03-20 09:55:00,33.05,33.05,33.05,33.05,900.0,32.0361,32.0361,32.0361,32.0361,900.0
2013-03-20 10:00:00,33.12,33.14,33.12,33.14,1500.0,32.1039,32.1233,32.1039,32.1233,1500.0
2013-03-20 10:05:00,33.14,33.14,33.14,33.14,0.0,32.1233,32.1233,32.1233,32.1233,0.0
2013-03-20 10:10:00,33.14,33.15,33.14,33.15,13200.0,32.1233,32.133,32.1233,32.133,13200.0
2013-03-20 10:15:00,33.15,33.15,33.13,33.13,2400.0,32.133,32.133,32.1136,32.1136,2400.0
2013-03-20 10:20:00,33.15,33.15,33.15,33.15,1500.0,32.133,32.133,32.133,32.133,1500.0
2013-03-20 10:25:00,33.15,33.15,33.15,33.15,0.0,32.133,32.133,32.133,32.133,0.0
2013-03-20 10:30:00,33.15,33.15,33.12,33.12,6000.0,32.133,32.133,32.1039,32.1039,6000.0
2013-03-20 10:35:00,33.08,33.08,33.01,33.04,3300.0,32.0651,32.0651,31.9973,32.0264,3300.0
2013-03-20 10:40:00,33.0,33.01,33.0,33.01,900.0,31.9876,31.9973,31.9876,31.9973,900.0
2013-03-20 10:45:00,33.04,33.06,33.04,33.06,7500.0,32.0264,32.0458,32.0264,32.0458,7500.0
2013-03-20 10:50:00,33.01,33.01,33.01,33.01,300.0,31.9973,31.9973,31.9973,31.9973,300.0
2013-03-20 10:55:00,33.05,33.05,33.02,33.02,900.0,32.0361,32.0361,32.007,32.007,900.0
2013-03-20 11:00:00,33.04,33.04,33.02,33.02,600.0,32.0264,32.0264,32.007,32.007,600.0
2013-03-20 11:05:00,33.02,33.02,33.02,33.02,0.0,32.007,32.007,32.007,32.007,0.0
2013-03-20 11:10:00,33.02,33.02,33.02,33.02,0.0,32.007,32.007,32.007,32.007,0.0
2013-03-20 11:15:00,33.0,33.0,33.0,33.0,7500.0,31.9876,31.9876,31.9876,31.9876,7500.0
2013-03-20 11:20:00,33.01,33.01,33.01,33.01,600.0,31.9973,31.9973,31.9973,31.9973,600.0
2013-03-20 11:25:00,33.03,33.05,33.03,33.05,1200.0,32.0167,32.0361,32.0167,32.0361,1200.0
2013-03-20 11:30:00,33.03,33.03,33.03,33.03,900.0,32.0167,32.0167,32.0167,32.0167,900.0
2013-03-20 11:35:00,33.04,33.04,33.04,33.04,300.0,32.0264,32.0264,32.0264,32.0264,300.0
2013-03-20 11:40:00,33.01,33.01,33.0,33.0,900.0,31.9973,31.9973,31.9876,31.9876,900.0
2013-03-20 11:45:00,32.98,33.01,32.98,33.01,600.0,31.9682,31.9973,31.9682,31.9973,600.0
2013-03-20 11:50:00,33.0,33.0,33.0,33.0,900.0,31.9876,31.9876,31.9876,31.9876,900.0
2013-03-20 11:55:00,32.98,32.98,32.97,32.97,1200.0,31.9682,31.9682,31.9585,31.9585,1200.0
2013-03-20 12:00:00,32.93,32.93,32.92,32.93,14100.0,31.9197,31.9197,31.9101,31.9197,14100.0
2013-03-20 12:05:00,32.93,32.93,32.93,32.93,0.0,31.9197,31.9197,31.9197,31.9197,0.0
2013-03-20 12:10:00,32.98,32.98,32.98,32.98,1800.0,31.9682,31.9682,31.9682,31.9682,1800.0
2013-03-20 12:15:00,32.94,32.96,32.94,32.96,5400.0,31.9294,31.9488,31.9294,31.9488,5400.0
2013-03-20 12:20:00,32.97,32.97,32.97,32.97,3000.0,31.9585,31.9585,31.9585,31.9585,3000.0
2013-03-20 12:25:00,32.97,32.98,32.97,32.98,3600.0,31.9585,31.9682,31.9585,31.9682,3600.0
2013-03-20 12:30:00,32.94,32.94,32.94,32.94,300.0,31.9294,31.9294,31.9294,31.9294,300.0
2013-03-20 12:35:00,32.96,32.96,32.96,32.96,600.0,31.9488,31.9488,31.9488,31.9488,600.0
2013-03-20 12:40:00,32.97,32.98,32.97,32.97,1200.0,31.9585,31.9682,31.9585,31.9585,1200.0
2013-03-20 12:45:00,32.99,32.99,32.99,32.99,300.0,31.9779,31.9779,31.9779,31.9779,300.0
2013-03-20 12:50:00,32.98,32.98,32.95,32.95,3600.0,31.9682,31.9682,31.9391,31.9391,3600.0
2013-03-20 12:55:00,32.94,32.96,32.94,32.96,1200.0,31.9294,31.9488,31.9294,31.9488,1200.0
2013-03-20 13:00:00,32.95,32.97,32.95,32.97,600.0,31.9391,31.9585,31.9391,31.9585,600.0
2013-03-20 13:05:00,32.97,32.97,32.97,32.97,0.0,31.9585,31.9585,31.9585,31.9585,0.0
2013-03-20 13:10:00,32.97,32.97,32.97,32.97,0.0,31.9585,31.9585,31.9585,31.9585,0.0
2013-03-20 13:15:00,32.95,32.95,32.95,32.95,300.0,31.9391,31.9391,31.9391,31.9391,300.0
2013-03-20 13:20:00,32.95,32.95,32.95,32.95,0.0,31.9391,31.9391,31.9391,31.9391,0.0
2013-03-20 13:25:00,32.97,32.97,32.97,32.97,600.0,31.9585,31.9585,31.9585,31.9585,600.0
2013-03-20 13:30:00,32.97,32.97,32.97,32.97,0.0,31.9585,31.9585,31.9585,31.9585,0.0
2013-03-20 13:35:00,32.97,32.97,32.97,32.97,0.0,31.9585,31.9585,31.9585,31.9585,0.0
2013-03-20 13:40:00,32.97,32.97,32.97,32.97,0.0,31.9585,31.9585,31.9585,31.9585,0.0
2013-03-20 13:45:00,32.93,32.93,32.93,32.93,600.0,31.9197,31.9197,31.9197,31.9197,600.0
2013-03-20 13:50:00,32.93,32.93,32.93,32.93,0.0,31.9197,31.9197,31.9197,31.9197,0.0
2013-03-20 13:55:00,32.93,32.93,32.93,32.93,0.0,31.9197,31.9197,31.9197,31.9197,0.0
2013-03-20 14:00:00,32.93,32.93,32.93,32.93,0.0,31.9197,31.9197,31.9197,31.9197,0.0
2013-03-20 14:05:00,32.98,32.98,32.97,32.97,600.0,31.9682,31.9682,31.9585,31.9585,600.0
2013-03-20 14:10:00,32.97,32.97,32.97,32.97,600.0,31.9585,31.9585,31.9585,31.9585,600.0
2013-03-20 14:15:00,32.98,32.99,32.97,32.97,4800.0,31.9682,31.9779,31.9585,31.9585,4800.0
2013-03-20 14:20:00,33.0,33.01,33.0,33.01,3900.0,31.9876,31.9973,31.9876,31.9973,3900.0
2013-03-20 14:25:00,33.01,33.04,33.01,33.04,118500.0,31.9973,32.0264,31.9973,32.0264,118500.0
2013-03-20 14:30:00,33.02,33.02,33.02,33.02,300.0,32.007,32.007,32.007,32.007,300.0
2013-03-20 14:35:00,33.03,33.04,33.02,33.02,2100.0,32.0167,32.0264,32.007,32.007,2100.0
2013-03-20 14:40:00,33.06,33.06,33.02,33.03,7800.0,32.0458,32.0458,32.007,32.0167,7800.0
2013-03-20 14:45:00,33.04,33.04,33.04,33.04,300.0,32.0264,32.0264,32.0264,32.0264,300.0
2013-03-20 14:50:00,33.01,33.03,33.01,33.03,600.0,31.9973,32.0167,31.9973,32.0167,600.0
2013-03-20 14:55:00,33.02,33.02,33.02,33.02,300.0,32.007,32.007,32.007,32.007,300.0
2013-03-20 15:00:00,33.02,33.02,32.96,32.97,2100.0,32.007,32.007,31.9488,31.9585,2100.0
2013-03-20 15:05:00,32.97,32.97,32.97,32.97,0.0,31.9585,31.9585,31.9585,31.9585,0.0
2013-03-20 15:10:00,32.97,32.97,32.97,32.97,0.0,31.9585,31.9585,31.9585,31.9585,0.0
2013-03-20 15:15:00,32.98,32.98,32.96,32.96,600.0,31.9682,31.9682,31.9488,31.9488,600.0
2013-03-20 15:20:00,32.97,32.97,32.97,32.97,600.0,31.9585,31.9585,31.9585,31.9585,600.0
2013-03-20 15:25:00,32.97,32.97,32.97,32.97,0.0,31.9585,31.9585,31.9585,31.9585,0.0
2013-03-20 15:30:00,32.93,32.95,32.93,32.94,3000.0,31.9197,31.9391,31.9197,31.9294,3000.0
2013-03-20 15:35:00,32.96,32.96,32.96,32.96,1500.0,31.9488,31.9488,31.9488,31.9488,1500.0
2013-03-20 15:40:00,32.98,33.0,32.98,33.0,3300.0,31.9682,31.9876,31.9682,31.9876,3300.0
2013-03-20 15:45:00,32.98,32.98,32.98,32.98,600.0,31.9682,31.9682,31.9682,31.9682,600.0
2013-03-20 15:50:00,32.96,32.96,32.91,32.92,2100.0,31.9488,31.9488,31.9004,31.9101,2100.0
2013-03-20 15:55:00,32.93,32.97,32.93,32.97,2400.0,31.9197,31.9585,31.9197,31.9585,2400.0
2013-03-21 09:30:00,32.93,32.95,32.93,32.95,5100.0,31.9197,31.9391,31.9197,31.9391,5100.0
2013-03-21 09:35:00,32.98,32.99,32.97,32.99,3600.0,31.9682,31.9779,31.9585,31.9779,3600.0
2013-03-21 09:40:00,33.0,33.0,33.0,33.0,1800.0,31.9876,31.9876,31.9876,31.9876,1800.0
2013-03-21 09:45:00,32.99,33.05,32.99,33.03,3900.0,31.9779,32.0361,31.9779,32.0167,3900.0
2013-03-21 09:50:00,33.04,33.06,33.04,33.05,1200.0,32.0264,32.0458,32.0264,32.0361,1200.0
2013-03-21 09:55:00,33.04,33.05,33.04,33.05,1200.0,32.0264,32.0361,32.0264,32.0361,1200.0
2013-03-21 10:00:00,33.03,33.03,33.01,33.01,5100.0,32.0167,32.0167,31.9973,31.9973,5100.0
2013-03-21 10:05:00,32.94,32.94,32.94,32.94,600.0,31.9294,31.9294,31.9294,31.9294,600.0
2013-03-21 10:10:00,32.96,32.96,32.95,32.95,600.0,31.9488,31.9488,31.9391,31.9391,600.0
2013-03-21 10:15:00,32.94,32.94,32.86,32.86,3900.0,31.9294,31.9294,31.8519,31.8519,3900.0
2013-03-21 10:20:00,32.84,32.84,32.84,32.84,300.0,31.8325,31.8325,31.8325,31.8325,300.0
2013-03-21 10:25:00,32.87,32.9,32.87,32.9,900.0,31.8616,31.8907,31.8616,31.8907,900.0
2013-03-21 10:30:00,32.93,32.93,32.92,32.92,900.0,31.9197,31.9197,31.9101,31.9101,900.0
2013-03-21 10:35:00,32.93,32.93,32.89,32.89,3000.0,31.9197,31.9197,31.881,31.881,3000.0
2013-03-21 10:40:00,32.89,32.89,32.89,32.89,0.0,31.881,31.881,31.881,31.881,0.0
2013-03-21 10:45:00,32.93,32.93,32.93,32.93,1500.0,31.9197,31.9197,31.9197,31.9197,1500.0
2013-03-21 10:50:00,32.9,32.9,32.9,32.9,1800.0,31.8907,31.8907,31.8907,31.8907,1800.0
2013-03-21 10:55:00,32.9,32.9,32.9,32.9,0.0,31.8907,31.8907,31.8907,31.8907,0.0
2013-03-21 11:00:00,32.9,32.9,32.9,32.9,0.0,31.8907,31.8907,31.8907,31.8907,0.0
2013-03-21 11:05:00,32.9,32.92,32.9,32.92,12600.0,31.8907,31.9101,31.8907,31.9101,12600.0
2013-03-21 11:10:00,32.92,32.92,32.92,32.92,0.0,31.9101,31.9101,31.9101,31.9101,0.0
2013-03-21 11:15:00,32.9,32.92,32.9,32.92,1200.0,31.8907,31.9101,31.8907,31.9101,1200.0
2013-03-21 11:20:00,32.92,32.92,32.92,32.92,0.0,31.9101,31.9101,31.9101,31.9101,0.0
2013-03-21 11:25:00,32.93,32.93,32.93,32.93,300.0,31.9197,31.9197,31.9197,31.9197,300.0
2013-03-21 11:30:00,32.91,32.91,32.91,32.91,6300.0,31.9004,31.9004,31.9004,31.9004,6300.0
2013-03-21 11:35:00,32.91,32.91,32.91,32.91,0.0,31.9004,31.9004,31.9004,31.9004,0.0
2013-03-21 11:40:00,32.95,32.96,32.95,32.96,1500.0,31.9391,31.9488,31.9391,31.9488,1500.0
2013-03-21 11:45:00,32.96,32.96,32.96,32.96,300.0,31.9488,31.9488,31.9488,31.9488,300.0
2013-03-21 11:50:00,32.95,32.96,32.92,32.92,3600.0,31.9391,31.9488,31.9101,31.9101,3600.0
2013-03-21 11:55:00,32.92,32.92,32.92,32.92,0.0,31.9101,31.9101,31.9101,31.9101,0.0
2013-03-21 12:00:00,32.91,32.91,32.91,32.91,300.0,31.9004,31.9004,31.9004,31.9004,300.0
2013-03-21 12:05:00,32.92,32.92,32.89,32.89,8100.0,31.9101,31.9101,31.881,31.881,8100.0
2013-03-21 12:10:00,32.88,32.88,32.88,32.88,2100.0,31.8713,31.8713,31.8713,31.8713,2100.0
2013-03-21 12:15:00,32.84,32.84,32.84,32.84,600.0,31.8325,31.8325,31.8325,31.8325,600.0
2013-03-21 12:20:00,32.84,32.84,32.84,32.84,0.0,31.8325,31.8325,31.8325,31.8325,0.0
2013-03-21 12:25:00,32.84,32.84,32.84,32.84,2400.0,31.8325,31.8325,31.8325,31.8325,2400.0
2013-03-21 12:30:00,32.81,32.81,32.81,32.81,600.0,31.8034,31.8034,31.8034,31.8034,600.0
2013-03-21 12:35:00,32.8,32.8,32.8,32.8,2400.0,31.7937,31.7937,31.7937,31.7937,2400.0
2013-03-21 12:40:00,32.8,32.8,32.8,32.8,0.0,31.7937,31.7937,31.7937,31.7937,0.0
2013-03-21 12:45:00,32.81,32.83,32.81,32.83,1200.0,31.8034,31.8228,31.8034,31.8228,1200.0
2013-03-21 12:50:00,32.84,32.84,32.83,32.83,900.0,31.8325,31.8325,31.8228,31.8228,900.0
2013-03-21 12:55:00,32.84,32.84,32.81,32.81,5700.0,31.8325,31.8325,31.8034,31.8034,5700.0
2013-03-21 13:00:00,32.81,32.82,32.78,32.82,7800.0,31.8034,31.8131,31.7744,31.8131,7800.0
2013-03-21 13:05:00,32.84,32.84,32.84,32.84,300.0,31.8325,31.8325,31.8325,31.8325,300.0
2013-03-21 13:10:00,32.84,32.84,32.84,32.84,0.0,31.8325,31.8325,31.8325,31.8325,0.0
2013-03-21 13:15:00,32.78,32.78,32.78,32.78,2700.0,31.7744,31.7744,31.7744,31.7744,2700.0
2013-03-21 13:20:00,32.79,32.81,32.77,32.77,3300.0,31.784,31.8034,31.7647,31.7647,3300.0
2013-03-21 13:25:00,32.75,32.75,32.73,32.73,3000.0,31.7453,31.7453,31.7259,31.7259,3000.0
2013-03-21 13:30:00,32.73,32.73,32.72,32.72,38100.0,31.7259,31.7259,31.7162,31.7162,38100.0
2013-03-21 13:35:00,32.72,32.72,32.72,32.72,0.0,31.7162,31.7162,31.7162,31.7162,0.0
2013-03-21 13:40:00,32.7,32.7,32.7,32.7,900.0,31.6968,31.6968,31.6968,31.6968,900.0
2013-03-21 13:45:00,32.68,32.7,32.68,32.69,8100.0,31.6774,31.6968,31.6774,31.6871,8100.0
2013-03-21 13:50:00,32.69,32.69,32.69,32.69,1500.0,31.6871,31.6871,31.6871,31.6871,1500.0
2013-03-21 13:55:00,32.69,32.69,32.69,32.69,3300.0,31.6871,31.6871,31.6871,31.6871,3300.0
2013-03-21 14:00:00,32.67,32.67,32.6,32.6,900.0,31.6677,31.6677,31.5999,31.5999,900.0
2013-03-21 14:05:00,32.6,32.6,32.51,32.54,1800.0,31.5999,31.5999,31.5126,31.5417,1800.0
2013-03-21 14:10:00,32.62,32.63,32.61,32.61,4200.0,31.6193,31.629,31.6096,31.6096,4200.0
2013-03-21 14:15:00,32.6,32.62,32.6,32.62,3900.0,31.5999,31.6193,31.5999,31.6193,3900.0
2013-03-21 14:20:00,32.61,32.64,32.6,32.62,8400.0,31.6096,31.6386,31.5999,31.6193,8400.0
2013-03-21 14:25:00,32.64,32.67,32.63,32.63,2700.0,31.6386,31.6677,31.629,31.629,2700.0
2013-03-21 14:30:00,32.64,32.67,32.64,32.65,3600.0,31.6386,31.6677,31.6386,31.6483,3600.0
2013-03-21 14:35:00,32.66,32.66,32.63,32.63,2700.0,31.658,31.658,31.629,31.629,2700.0
2013-03-21 14:40:00,32.64,32.68,32.64,32.68,1500.0,31.6386,31.6774,31.6386,31.6774,1500.0
2013-03-21 14:45:00,32.69,32.72,32.68,32.68,4500.0,31.6871,31.7162,31.6774,31.6774,4500.0
2013-03-21 14:50:00,32.7,32.7,32.7,32.7,1200.0,31.6968,31.6968,31.6968,31.6968,1200.0
2013-03-21 14:55:00,32.7,32.71,32.7,32.71,1800.0,31.6968,31.7065,31.6968,31.7065,1800.0
2013-03-21 15:00:00,32.71,32.72,32.69,32.72,2700.0,31.7065,31.7162,31.6871,31.7162,2700.0
2013-03-21 15:05:00,32.72,32.72,32.68,32.7,3000.0,31.7162,31.7162,31.6774,31.6968,3000.0
2013-03-21 15:10:00,32.7,32.72,32.7,32.72,1500.0,31.6968,31.7162,31.6968,31.7162,1500.0
2013-03-21 15:15:00,32.72,32.72,32.64,32.64,4500.0,31.7162,31.7162,31.6386,31.6386,4500.0
2013-03-21 15:20:00,32.64,32.65,32.64,32.65,1200.0,31.6386,31.6483,31.6386,31.6483,1200.0
2013-03-21 15:25:00,32.66,32.68,32.66,32.68,1200.0,31.658,31.6774,31.658,31.6774,1200.0
2013-03-21 15:30:00,32.68,32.7,32.68,32.7,2700.0,31.6774,31.6968,31.6774,31.6968,2700.0
2013-03-21 15:35:00,32.69,32.69,32.66,32.66,6900.0,31.6871,31.6871,31.658,31.658,6900.0
2013-03-21 15:40:00,32.66,32.67,32.63,32.63,18300.0,31.658,31.6677,31.629,31.629,18300.0
2013-03-21 15:45:00,32.62,32.63,32.62,32.63,2400.0,31.6193,31.629,31.6193,31.629,2400.0
2013-03-21 15:50:00,32.64,32.66,32.63,32.63,7200.0,31.6386,31.658,31.629,31.629,7200.0
2013-03-21 15:55:00,32.63,32.64,32.6,32.63,15000.0,31.629,31.6386,31.5999,31.629,15000.0
2013-03-22 09:30:00,32.8,32.87,32.8,32.87,9300.0,31.7937,31.8616,31.7937,31.8616,9300.0
2013-03-22 09:35:00,32.84,32.84,32.83,32.83,900.0,31.8325,31.8325,31.8228,31.8228,900.0
2013-03-22 09:40:00,32.82,32.82,32.79,32.79,900.0,31.8131,31.8131,31.784,31.784,900.0
2013-03-22 09:45:00,32.79,32.79,32.7,32.7,1800.0,31.784,31.784,31.6968,31.6968,1800.0
2013-03-22 09:50:00,32.73,32.73,32.73,32.73,300.0,31.7259,31.7259,31.7259,31.7259,300.0
2013-03-22 09:55:00,32.75,32.75,32.75,32.75,300.0,31.7453,31.7453,31.7453,31.7453,300.0
2013-03-22 10:00:00,32.77,32.79,32.77,32.79,1500.0,31.7647,31.784,31.7647,31.784,1500.0
2013-03-22 10:05:00,32.79,32.79,32.79,32.79,0.0,31.784,31.784,31.784,31.784,0.0
2013-03-22 10:10:00,32.77,32.8,32.77,32.8,900.0,31.7647,31.7937,31.7647,31.7937,900.0
2013-03-22 10:15:00,32.78,32.78,32.76,32.76,900.0,31.7744,31.7744,31.755,31.755,900.0
2013-03-22 10:20:00,32.76,32.76,32.75,32.75,2100.0,31.755,31.755,31.7453,31.7453,2100.0
2013-03-22 10:25:00,32.74,32.74,32.74,32.74,900.0,31.7356,31.7356,31.7356,31.7356,900.0
2013-03-22 10:30:00,32.77,32.77,32.77,32.77,1200.0,31.7647,31.7647,31.7647,31.7647,1200.0
2013-03-22 10:35:00,32.77,32.77,32.77,32.77,0.0,31.7647,31.7647,31.7647,31.7647,0.0
2013-03-22 10:40:00,32.75,32.75,32.73,32.73,900.0,31.7453,31.7453,31.7259,31.7259,900.0
2013-03-22 10:45:00,32.76,32.79,32.73,32.73,1800.0,31.755,31.784,31.7259,31.7259,1800.0
2013-03-22 10:50:00,32.71,32.75,32.71,32.75,1500.0,31.7065,31.7453,31.7065,31.7453,1500.0
2013-03-22 10:55:00,32.73,32.76,32.73,32.76,1800.0,31.7259,31.755,31.7259,31.755,1800.0
2013-03-22 11:00:00,32.76,32.78,32.75,32.76,84600.0,31.755,31.7744,31.7453,31.755,84600.0
2013-03-22 11:05:00,32.76,32.76,32.71,32.71,1500.0,31.755,31.755,31.7065,31.7065,1500.0
2013-03-22 11:10:00,32.7,32.7,32.7,32.7,300.0,31.6968,31.6968,31.6968,31.6968,300.0
2013-03-22 11:15:00,32.72,32.74,32.71,32.71,3000.0,31.7162,31.7356,31.7065,31.7065,3000.0
2013-03-22 11:20:00,32.69,32.71,32.69,32.71,900.0,31.6871,31.7065,31.6871,31.7065,900.0
2013-03-22 11:25:00,32.69,32.71,32.68,32.69,1500.0,31.6871,31.7065,31.6774,31.6871,1500.0
2013-03-22 11:30:00,32.71,32.71,32.68,32.68,1200.0,31.7065,31.7065,31.6774,31.6774,1200.0
2013-03-22 11:35:00,32.67,32.67,32.66,32.66,600.0,31.6677,31.6677,31.658,31.658,600.0
2013-03-22 11:40:00,32.67,32.68,32.65,32.66,5400.0,31.6677,31.6774,31.6483,31.658,5400.0
2013-03-22 11:45:00,32.66,32.66,32.66,32.66,0.0,31.658,31.658,31.658,31.658,0.0
2013-03-22 11:50:00,32.65,32.65,32.62,32.62,1200.0,31.6483,31.6483,31.6193,31.6193,1200.0
2013-03-22 11:55:00,32.64,32.64,32.64,32.64,300.0,31.6386,31.6386,31.6386,31.6386,300.0
2013-03-22 12:00:00,32.65,32.65,32.62,32.64,2100.0,31.6483,31.6483,31.6193,31.6386,2100.0
2013-03-22 12:05:00,32.62,32.63,32.62,32.62,1200.0,31.6193,31.629,31.6193,31.6193,1200.0
2013-03-22 12:10:00,32.59,32.61,32.58,32.61,1800.0,31.5902,31.6096,31.5805,31.6096,1800.0
2013-03-22 12:15:00,32.62,32.64,32.6,32.64,1800.0,31.6193,31.6386,31.5999,31.6386,1800.0
2013-03-22 12:20:00,32.61,32.61,32.61,32.61,600.0,31.6096,31.6096,31.6096,31.6096,600.0
2013-03-22 12:25:00,32.64,32.65,32.63,32.64,1500.0,31.6386,31.6483,31.629,31.6386,1500.0
2013-03-22 12:30:00,32.66,32.67,32.65,32.67,1500.0,31.658,31.6677,31.6483,31.6677,1500.0
2013-03-22 12:35:00,32.65,32.66,32.65,32.66,1200.0,31.6483,31.658,31.6483,31.658,1200.0
2013-03-22 12:40:00,32.65,32.67,32.63,32.65,2400.0,31.6483,31.6677,31.629,31.6483,2400.0
2013-03-22 12:45:00,32.63,32.64,32.62,32.63,1500.0,31.629,31.6386,31.6193,31.629,1500.0
2013-03-22 12:50:00,32.64,32.69,32.64,32.67,1800.0,31.6386,31.6871,31.6386,31.6677,1800.0
2013-03-22 12:55:00,32.66,32.7,32.66,32.7,70800.0,31.658,31.6968,31.658,31.6968,70800.0
2013-03-22 13:00:00,32.68,32.68,32.66,32.67,1200.0,31.6774,31.6774,31.658,31.6677,1200.0
2013-03-22 13:05:00,32.67,32.67,32.67,32.67,300.0,31.6677,31.6677,31.6677,31.6677,300.0
2013-03-22 13:10:00,32.69,32.69,32.68,32.69,1200.0,31.6871,31.6871,31.6774,31.6871,1200.0
2013-03-22 13:15:00,32.72,32.72,32.68,32.68,1500.0,31.7162,31.7162,31.6774,31.6774,1500.0
2013-03-22 13:20:00,32.68,32.72,32.68,32.72,1200.0,31.6774,31.7162,31.6774,31.7162,1200.0
2013-03-22 13:25:00,32.71,32.72,32.69,32.72,900.0,31.7065,31.7162,31.6871,31.7162,900.0
2013-03-22 13:30:00,32.69,32.72,32.67,32.67,2100.0,31.6871,31.7162,31.6677,31.6677,2100.0
2013-03-22 13:35:00,32.68,32.68,32.67,32.67,600.0,31.6774,31.6774,31.6677,31.6677,600.0
2013-03-22 13:40:00,32.68,32.73,32.68,32.73,2100.0,31.6774,31.7259,31.6774,31.7259,2100.0
2013-03-22 13:45:00,32.71,32.71,32.71,32.71,600.0,31.7065,31.7065,31.7065,31.7065,600.0
2013-03-22 13:50:00,32.74,32.75,32.73,32.73,1200.0,31.7356,31.7453,31.7259,31.7259,1200.0
2013-03-22 13:55:00,32.72,32.72,32.72,32.72,600.0,31.7162,31.7162,31.7162,31.7162,600.0
2013-03-22 14:00:00,32.75,32.75,32.72,32.72,1200.0,31.7453,31.7453,31.7162,31.7162,1200.0
2013-03-22 14:05:00,32.73,32.74,32.71,32.74,1500.0,31.7259,31.7356,31.7065,31.7356,1500.0
2013-03-22 14:10:00,32.75,32.77,32.73,32.77,900.0,31.7453,31.7647,31.7259,31.7647,900.0
2013-03-22 14:15:00,32.79,32.79,32.78,32.78,900.0,31.784,31.784,31.7744,31.7744,900.0
2013-03-22 14:20:00,32.77,32.81,32.77,32.79,1500.0,31.7647,31.8034,31.7647,31.784,1500.0
2013-03-22 14:25:00,32.78,32.82,32.78,32.82,2100.0,31.7744,31.8131,31.7744,31.8131,2100.0
2013-03-22 14:30:00,32.82,32.83,32.78,32.79,31800.0,31.8131,31.8228,31.7744,31.784,31800.0
2013-03-22 14:35:00,32.79,32.79,32.79,32.79,0.0,31.784,31.784,31.784,31.784,0.0
2013-03-22 14:40:00,32.82,32.83,32.82,32.83,900.0,31.8131,31.8228,31.8131,31.8228,900.0
2013-03-22 14:45:00,32.86,32.86,32.83,32.85,900.0,31.8519,31.8519,31.8228,31.8422,900.0
2013-03-22 14:50:00,32.82,32.83,32.81,32.81,1200.0,31.8131,31.8228,31.8034,31.8034,1200.0
2013-03-22 14:55:00,32.8,32.82,32.8,32.8,1200.0,31.7937,31.8131,31.7937,31.7937,1200.0
2013-03-22 15:00:00,32.81,32.84,32.81,32.83,2700.0,31.8034,31.8325,31.8034,31.8228,2700.0
2013-03-22 15:05:00,32.83,32.85,32.83,32.85,1500.0,31.8228,31.8422,31.8228,31.8422,1500.0
2013-03-22 15:10:00,32.85,32.86,32.83,32.86,2400.0,31.8422,31.8519,31.8228,31.8519,2400.0
2013-03-22 15:15:00,32.83,32.85,32.82,32.82,1800.0,31.8228,31.8422,31.8131,31.8131,1800.0
2013-03-22 15:20:00,32.82,32.83,32.82,32.82,1200.0,31.8131,31.8228,31.8131,31.8131,1200.0
2013-03-22 15:25:00,32.84,32.84,32.81,32.84,101100.0,31.8325,31.8325,31.8034,31.8325,101100.0
2013-03-22 15:30:00,32.84,32.88,32.83,32.88,11400.0,31.8325,31.8713,31.8228,31.8713,11400.0
2013-03-22 15:35:00,32.86,32.89,32.86,32.88,5700.0,31.8519,31.881,31.8519,31.8713,5700.0
2013-03-22 15:40:00,32.86,32.87,32.84,32.84,2100.0,31.8519,31.8616,31.8325,31.8325,2100.0
2013-03-22 15:45:00,32.85,32.86,32.84,32.86,3600.0,31.8422,31.8519,31.8325,31.8519,3600.0
2013-03-22 15:50:00,32.84,32.87,32.84,32.87,1200.0,31.8325,31.8616,31.8325,31.8616,1200.0
2013-03-22 15:55:00,32.86,32.91,32.84,32.88,12300.0,31.8519,31.9004,31.8325,31.8713,12300.0
2013-03-25 09:30:00,33.09,33.09,32.93,32.93,1800.0,32.0748,32.0748,31.9197,31.9197,1800.0
2013-03-25 09:35:00,32.96,32.97,32.95,32.95,2400.0,31.9488,31.9585,31.9391,31.9391,2400.0
2013-03-25 09:40:00,32.98,32.99,32.97,32.99,900.0,31.9682,31.9779,31.9585,31.9779,900.0
2013-03-25 09:45:00,33.01,33.03,32.99,32.99,4200.0,31.9973,32.0167,31.9779,31.9779,4200.0
2013-03-25 09:50:00,33.03,33.03,33.03,33.03,300.0,32.0167,32.0167,32.0167,32.0167,300.0
2013-03-25 09:55:00,33.01,33.03,33.0,33.02,2400.0,31.9973,32.0167,31.9876,32.007,2400.0
2013-03-25 10:00:00,33.07,33.09,33.06,33.06,2400.0,32.0555,32.0748,32.0458,32.0458,2400.0
2013-03-25 10:05:00,33.08,33.09,33.08,33.08,1800.0,32.0651,32.0748,32.0651,32.0651,1800.0
2013-03-25 10:10:00,33.08,33.08,33.05,33.05,2400.0,32.0651,32.0651,32.0361,32.0361,2400.0
2013-03-25 10:15:00,33.05,33.05,33.0,33.0,600.0,32.0361,32.0361,31.9876,31.9876,600.0
2013-03-25 10:20:00,32.98,32.98,32.92,32.92,11100.0,31.9682,31.9682,31.9101,31.9101,11100.0
2013-03-25 10:25:00,32.9,32.9,32.84,32.84,900.0,31.8907,31.8907,31.8325,31.8325,900.0
2013-03-25 10:30:00,32.84,32.86,32.84,32.86,900.0,31.8325,31.8519,31.8325,31.8519,900.0
2013-03-25 10:35:00,32.87,32.87,32.85,32.85,2100.0,31.8616,31.8616,31.8422,31.8422,2100.0
2013-03-25 10:40:00,32.82,32.82,32.73,32.73,1500.0,31.8131,31.8131,31.7259,31.7259,1500.0
2013-03-25 10:45:00,32.72,32.72,32.71,32.72,1200.0,31.7162,31.7162,31.7065,31.7162,1200.0
2013-03-25 10:50:00,32.72,32.76,32.72,32.76,4200.0,31.7162,31.755,31.7162,31.755,4200.0
2013-03-25 10:55:00,32.75,32.75,32.73,32.74,101400.0,31.7453,31.7453,31.7259,31.7356,101400.0
2013-03-25 11:00:00,32.73,32.73,32.65,32.72,52800.0,31.7259,31.7259,31.6483,31.7162,52800.0
2013-03-25 11:05:00,32.71,32.73,32.7,32.73,2100.0,31.7065,31.7259,31.6968,31.7259,2100.0
2013-03-25 11:10:00,32.73,32.75,32.71,32.73,3300.0,31.7259,31.7453,31.7065,31.7259,3300.0
2013-03-25 11:15:00,32.72,32.72,32.6,32.6,2100.0,31.7162,31.7162,31.5999,31.5999,2100.0
2013-03-25 11:20:00,32.59,32.6,32.59,32.6,600.0,31.5902,31.5999,31.5902,31.5999,600.0
2013-03-25 11:25:00,32.62,32.63,32.61,32.62,62100.0,31.6193,31.629,31.6096,31.6193,62100.0
2013-03-25 11:30:00,32.62,32.66,32.62,32.65,4800.0,31.6193,31.658,31.6193,31.6483,4800.0
2013-03-25 11:35:00,32.63,32.65,32.63,32.63,1500.0,31.629,31.6483,31.629,31.629,1500.0
2013-03-25 11:40:00,32.64,32.64,32.6,32.63,3600.0,31.6386,31.6386,31.5999,31.629,3600.0
2013-03-25 11:45:00,32.62,32.65,32.6,32.65,3300.0,31.6193,31.6483,31.5999,31.6483,3300.0
2013-03-25 11:50:00,32.64,32.66,32.64,32.66,2400.0,31.6386,31.658,31.6386,31.658,2400.0
2013-03-25 11:55:00,32.65,32.66,32.64,32.64,1500.0,31.6483,31.658,31.6386,31.6386,1500.0
2013-03-25 12:00:00,32.65,32.69,32.64,32.69,3000.0,31.6483,31.6871,31.6386,31.6871,3000.0
2013-03-25 12:05:00,32.67,32.69,32.63,32.63,3900.0,31.6677,31.6871,31.629,31.629,3900.0
2013-03-25 12:10:00,32.64,32.65,32.63,32.65,3600.0,31.6386,31.6483,31.629,31.6483,3600.0
2013-03-25 12:15:00,32.65,32.67,32.62,32.64,68700.0,31.6483,31.6677,31.6193,31.6386,68700.0
2013-03-25 12:20:00,32.63,32.64,32.62,32.63,2700.0,31.629,31.6386,31.6193,31.629,2700.0
2013-03-25 12:25:00,32.61,32.67,32.61,32.62,4800.0,31.6096,31.6677,31.6096,31.6193,4800.0
2013-03-25 12:30:00,32.61,32.64,32.59,32.62,2700.0,31.6096,31.6386,31.5902,31.6193,2700.0
2013-03-25 12:35:00,32.6,32.62,32.6,32.61,2400.0,31.5999,31.6193,31.5999,31.6096,2400.0
2013-03-25 12:40:00,32.61,32.62,32.6,32.61,2400.0,31.6096,31.6193,31.5999,31.6096,2400.0
2013-03-25 12:45:00,32.6,32.6,32.58,32.59,1800.0,31.5999,31.5999,31.5805,31.5902,1800.0
2013-03-25 12:50:00,32.59,32.59,32.54,32.54,2700.0,31.5902,31.5902,31.5417,31.5417,2700.0
2013-03-25 12:55:00,32.52,32.55,32.52,32.53,7800.0,31.5223,31.5514,31.5223,31.532,7800.0
2013-03-25 13:00:00,32.52,32.53,32.47,32.53,4800.0,31.5223,31.532,31.4739,31.532,4800.0
2013-03-25 13:05:00,32.52,32.52,32.44,32.46,2700.0,31.5223,31.5223,31.4448,31.4642,2700.0
2013-03-25 13:10:00,32.46,32.47,32.42,32.43,4200.0,31.4642,31.4739,31.4254,31.4351,4200.0
2013-03-25 13:15:00,32.45,32.5,32.45,32.48,8400.0,31.4545,31.5029,31.4545,31.4836,8400.0
2013-03-25 13:20:00,32.48,32.53,32.48,32.52,4200.0,31.4836,31.532,31.4836,31.5223,4200.0
2013-03-25 13:25:00,32.53,32.6,32.53,32.6,9900.0,31.532,31.5999,31.532,31.5999,9900.0
2013-03-25 13:30:00,32.59,32.59,32.56,32.56,1800.0,31.5902,31.5902,31.5611,31.5611,1800.0
2013-03-25 13:35:00,32.58,32.58,32.57,32.57,2400.0,31.5805,31.5805,31.5708,31.5708,2400.0
2013-03-25 13:40:00,32.58,32.59,32.56,32.59,3600.0,31.5805,31.5902,31.5611,31.5902,3600.0
2013-03-25 13:45:00,32.6,32.66,32.59,32.66,6600.0,31.5999,31.658,31.5902,31.658,6600.0
2013-03-25 13:50:00,32.68,32.75,32.68,32.73,3900.0,31.6774,31.7453,31.6774,31.7259,3900.0
2013-03-25 13:55:00,32.75,32.83,32.75,32.8,2700.0,31.7453,31.8228,31.7453,31.7937,2700.0
2013-03-25 14:00:00,32.8,32.8,32.77,32.78,3000.0,31.7937,31.7937,31.7647,31.7744,3000.0
2013-03-25 14:05:00,32.79,32.81,32.79,32.81,3000.0,31.784,31.8034,31.784,31.8034,3000.0
2013-03-25 14:10:00,32.82,32.83,32.77,32.78,5100.0,31.8131,31.8228,31.7647,31.7744,5100.0
2013-03-25 14:15:00,32.77,32.8,32.77,32.8,6000.0,31.7647,31.7937,31.7647,31.7937,6000.0
2013-03-25 14:20:00,32.8,32.82,32.76,32.76,5100.0,31.7937,31.8131,31.755,31.755,5100.0
2013-03-25 14:25:00,32.78,32.78,32.74,32.74,3300.0,31.7744,31.7744,31.7356,31.7356,3300.0
2013-03-25 14:30:00,32.75,32.77,32.72,32.73,3900.0,31.7453,31.7647,31.7162,31.7259,3900.0
2013-03-25 14:35:00,32.75,32.75,32.71,32.75,3000.0,31.7453,31.7453,31.7065,31.7453,3000.0
2013-03-25 14:40:00,32.75,32.76,32.74,32.75,2100.0,31.7453,31.755,31.7356,31.7453,2100.0
2013-03-25 14:45:00,32.75,32.75,32.72,32.72,3600.0,31.7453,31.7453,31.7162,31.7162,3600.0
2013-03-25 14:50:00,32.73,32.76,32.73,32.74,5400.0,31.7259,31.755,31.7259,31.7356,5400.0
2013-03-25 14:55:00,32.75,32.76,32.74,32.75,3000.0,31.7453,31.755,31.7356,31.7453,3000.0
2013-03-25 15:00:00,32.75,32.75,32.68,32.69,7500.0,31.7453,31.7453,31.6774,31.6871,7500.0
2013-03-25 15:05:00,32.69,32.69,32.67,32.67,1800.0,31.6871,31.6871,31.6677,31.6677,1800.0
2013-03-25 15:10:00,32.67,32.7,32.65,32.7,3600.0,31.6677,31.6968,31.6483,31.6968,3600.0
2013-03-25 15:15:00,32.7,32.7,32.65,32.65,2100.0,31.6968,31.6968,31.6483,31.6483,2100.0
2013-03-25 15:20:00,32.64,32.69,32.64,32.66,6600.0,31.6386,31.6871,31.6386,31.658,6600.0
2013-03-25 15:25:00,32.66,32.67,32.65,32.67,3600.0,31.658,31.6677,31.6483,31.6677,3600.0
2013-03-25 15:30:00,32.66,32.68,32.66,32.67,3300.0,31.658,31.6774,31.658,31.6677,3300.0
2013-03-25 15:35:00,32.67,32.69,32.64,32.67,3600.0,31.6677,31.6871,31.6386,31.6677,3600.0
2013-03-25 15:40:00,32.65,32.66,32.64,32.65,5400.0,31.6483,31.658,31.6386,31.6483,5400.0
2013-03-25 15:45:00,32.63,32.63,32.58,32.58,4500.0,31.629,31.629,31.5805,31.5805,4500.0
2013-03-25 15:50:00,32.59,32.66,32.59,32.65,8400.0,31.5902,31.658,31.5902,31.6483,8400.0
2013-03-25 15:55:00,32.65,32.69,32.65,32.67,12300.0,31.6483,31.6871,31.6483,31.6677,12300.0
2013-03-26 09:30:00,32.67,32.67,32.67,32.67,3300.0,31.6677,31.6677,31.6677,31.6677,3300.0
2013-03-26 09:35:00,32.69,32.71,32.69,32.71,900.0,31.6871,31.7065,31.6871,31.7065,900.0
2013-03-26 09:40:00,32.7,32.72,32.7,32.72,1200.0,31.6968,31.7162,31.6968,31.7162,1200.0
2013-03-26 09:45:00,32.77,32.77,32.77,32.77,1500.0,31.7647,31.7647,31.7647,31.7647,1500.0
2013-03-26 09:50:00,32.71,32.71,32.66,32.66,7500.0,31.7065,31.7065,31.658,31.658,7500.0
2013-03-26 09:55:00,32.65,32.68,32.65,32.68,600.0,31.6483,31.6774,31.6483,31.6774,600.0
2013-03-26 10:00:00,32.62,32.62,32.62,32.62,300.0,31.6193,31.6193,31.6193,31.6193,300.0
2013-03-26 10:05:00,32.64,32.68,32.64,32.68,1800.0,31.6386,31.6774,31.6386,31.6774,1800.0
2013-03-26 10:10:00,32.72,32.72,32.72,32.72,3900.0,31.7162,31.7162,31.7162,31.7162,3900.0
2013-03-26 10:15:00,32.65,32.65,32.65,32.65,1500.0,31.6483,31.6483,31.6483,31.6483,1500.0
2013-03-26 10:20:00,32.67,32.67,32.66,32.66,3600.0,31.6677,31.6677,31.658,31.658,3600.0
2013-03-26 10:25:00,32.66,32.67,32.65,32.65,4200.0,31.658,31.6677,31.6483,31.6483,4200.0
2013-03-26 10:30:00,32.7,32.7,32.66,32.66,10200.0,31.6968,31.6968,31.658,31.658,10200.0
2013-03-26 10:35:00,32.64,32.64,32.61,32.61,2100.0,31.6386,31.6386,31.6096,31.6096,2100.0
2013-03-26 10:40:00,32.61,32.63,32.59,32.59,53700.0,31.6096,31.629,31.5902,31.5902,53700.0
2013-03-26 10:45:00,32.59,32.59,32.59,32.59,0.0,31.5902,31.5902,31.5902,31.5902,0.0
2013-03-26 10:50:00,32.57,32.6,32.56,32.6,6600.0,31.5708,31.5999,31.5611,31.5999,6600.0
2013-03-26 10:55:00,32.59,32.61,32.59,32.59,1500.0,31.5902,31.6096,31.5902,31.5902,1500.0
2013-03-26 11:00:00,32.57,32.57,32.57,32.57,300.0,31.5708,31.5708,31.5708,31.5708,300.0
2013-03-26 11:05:00,32.57,32.57,32.57,32.57,1500.0,31.5708,31.5708,31.5708,31.5708,1500.0
2013-03-26 11:10:00,32.55,32.55,32.55,32.55,3600.0,31.5514,31.5514,31.5514,31.5514,3600.0
2013-03-26 11:15:00,32.54,32.54,32.54,32.54,900.0,31.5417,31.5417,31.5417,31.5417,900.0
2013-03-26 11:20:00,32.51,32.51,32.48,32.48,1200.0,31.5126,31.5126,31.4836,31.4836,1200.0
2013-03-26 11:25:00,32.49,32.49,32.49,32.49,1500.0,31.4932,31.4932,31.4932,31.4932,1500.0
2013-03-26 11:30:00,32.49,32.49,32.49,32.49,900.0,31.4932,31.4932,31.4932,31.4932,900.0
2013-03-26 11:35:00,32.49,32.49,32.49,32.49,0.0,31.4932,31.4932,31.4932,31.4932,0.0
2013-03-26 11:40:00,32.49,32.49,32.49,32.49,300.0,31.4932,31.4932,31.4932,31.4932,300.0
2013-03-26 11:45:00,32.48,32.48,32.48,32.48,600.0,31.4836,31.4836,31.4836,31.4836,600.0
2013-03-26 11:50:00,32.48,32.48,32.45,32.45,3600.0,31.4836,31.4836,31.4545,31.4545,3600.0
2013-03-26 11:55:00,32.45,32.45,32.45,32.45,0.0,31.4545,31.4545,31.4545,31.4545,0.0
2013-03-26 12:00:00,32.43,32.43,32.43,32.43,1800.0,31.4351,31.4351,31.4351,31.4351,1800.0
2013-03-26 12:05:00,32.43,32.43,32.43,32.43,300.0,31.4351,31.4351,31.4351,31.4351,300.0
2013-03-26 12:10:00,32.45,32.45,32.45,32.45,300.0,31.4545,31.4545,31.4545,31.4545,300.0
2013-03-26 12:15:00,32.45,32.45,32.45,32.45,0.0,31.4545,31.4545,31.4545,31.4545,0.0
2013-03-26 12:20:00,32.45,32.45,32.44,32.44,3600.0,31.4545,31.4545,31.4448,31.4448,3600.0
2013-03-26 12:25:00,32.39,32.41,32.38,32.41,5400.0,31.3963,31.4157,31.3866,31.4157,5400.0
2013-03-26 12:30:00,32.41,32.41,32.41,32.41,3600.0,31.4157,31.4157,31.4157,31.4157,3600.0
2013-03-26 12:35:00,32.41,32.41,32.41,32.41,0.0,31.4157,31.4157,31.4157,31.4157,0.0
2013-03-26 12:40:00,32.43,32.43,32.43,32.43,300.0,31.4351,31.4351,31.4351,31.4351,300.0
2013-03-26 12:45:00,32.43,32.43,32.43,32.43,300.0,31.4351,31.4351,31.4351,31.4351,300.0
2013-03-26 12:50:00,32.43,32.43,32.42,32.42,3900.0,31.4351,31.4351,31.4254,31.4254,3900.0
2013-03-26 12:55:00,32.41,32.41,32.4,32.4,3600.0,31.4157,31.4157,31.406,31.406,3600.0
2013-03-26 13:00:00,32.4,32.4,32.4,32.4,0.0,31.406,31.406,31.406,31.406,0.0
2013-03-26 13:05:00,32.41,32.42,32.41,32.42,1200.0,31.4157,31.4254,31.4157,31.4254,1200.0
2013-03-26 13:10:00,32.42,32.42,32.42,32.42,0.0,31.4254,31.4254,31.4254,31.4254,0.0
2013-03-26 13:15:00,32.42,32.43,32.42,32.43,2700.0,31.4254,31.4351,31.4254,31.4351,2700.0
2013-03-26 13:20:00,32.45,32.45,32.45,32.45,600.0,31.4545,31.4545,31.4545,31.4545,600.0
2013-03-26 13:25:00,32.45,32.46,32.45,32.46,900.0,31.4545,31.4642,31.4545,31.4642,900.0
2013-03-26 13:30:00,32.46,32.46,32.46,32.46,0.0,31.4642,31.4642,31.4642,31.4642,0.0
2013-03-26 13:35:00,32.46,32.47,32.46,32.47,3600.0,31.4642,31.4739,31.4642,31.4739,3600.0
2013-03-26 13:40:00,32.46,32.46,32.44,32.44,6000.0,31.4642,31.4642,31.4448,31.4448,6000.0
2013-03-26 13:45:00,32.43,32.44,32.43,32.44,1500.0,31.4351,31.4448,31.4351,31.4448,1500.0
2013-03-26 13:50:00,32.44,32.44,32.44,32.44,300.0,31.4448,31.4448,31.4448,31.4448,300.0
2013-03-26 13:55:00,32.44,32.44,32.44,32.44,0.0,31.4448,31.4448,31.4448,31.4448,0.0
2013-03-26 14:00:00,32.44,32.44,32.44,32.44,0.0,31.4448,31.4448,31.4448,31.4448,0.0
2013-03-26 14:05:00,32.45,32.45,32.44,32.44,3600.0,31.4545,31.4545,31.4448,31.4448,3600.0
2013-03-26 14:10:00,32.43,32.43,32.43,32.43,900.0,31.4351,31.4351,31.4351,31.4351,900.0
2013-03-26 14:15:00,32.43,32.43,32.43,32.43,300.0,31.4351,31.4351,31.4351,31.4351,300.0
2013-03-26 14:20:00,32.45,32.45,32.43,32.44,5100.0,31.4545,31.4545,31.4351,31.4448,5100.0
2013-03-26 14:25:00,32.44,32.44,32.43,32.43,10800.0,31.4448,31.4448,31.4351,31.4351,10800.0
2013-03-26 14:30:00,32.43,32.43,32.4,32.4,10800.0,31.4351,31.4351,31.406,31.406,10800.0
2013-03-26 14:35:00,32.39,32.39,32.37,32.39,3000.0,31.3963,31.3963,31.3769,31.3963,3000.0
2013-03-26 14:40:00,32.39,32.4,32.39,32.4,1200.0,31.3963,31.406,31.3963,31.406,1200.0
2013-03-26 14:45:00,32.4,32.4,32.4,32.4,300.0,31.406,31.406,31.406,31.406,300.0
2013-03-26 14:50:00,32.39,32.4,32.39,32.4,6000.0,31.3963,31.406,31.3963,31.406,6000.0
2013-03-26 14:55:00,32.4,32.4,32.4,32.4,0.0,31.406,31.406,31.406,31.406,0.0
2013-03-26 15:00:00,32.4,32.41,32.4,32.41,2100.0,31.406,31.4157,31.406,31.4157,2100.0
2013-03-26 15:05:00,32.41,32.42,32.41,32.41,3300.0,31.4157,31.4254,31.4157,31.4157,3300.0
2013-03-26 15:10:00,32.41,32.41,32.41,32.41,2400.0,31.4157,31.4157,31.4157,31.4157,2400.0
2013-03-26 15:15:00,32.42,32.45,32.42,32.44,8100.0,31.4254,31.4545,31.4254,31.4448,8100.0
2013-03-26 15:20:00,32.44,32.44,32.43,32.43,5100.0,31.4448,31.4448,31.4351,31.4351,5100.0
2013-03-26 15:25:00,32.45,32.46,32.45,32.46,2100.0,31.4545,31.4642,31.4545,31.4642,2100.0
2013-03-26 15:30:00,32.46,32.46,32.46,32.46,600.0,31.4642,31.4642,31.4642,31.4642,600.0
2013-03-26 15:35:00,32.46,32.5,32.46,32.5,104700.0,31.4642,31.5029,31.4642,31.5029,104700.0
2013-03-26 15:40:00,32.5,32.53,32.5,32.53,72600.0,31.5029,31.532,31.5029,31.532,72600.0
2013-03-26 15:45:00,32.53,32.55,32.52,32.55,34500.0,31.532,31.5514,31.5223,31.5514,34500.0
2013-03-26 15:50:00,32.53,32.54,32.52,32.52,31500.0,31.532,31.5417,31.5223,31.5223,31500.0
2013-03-26 15:55:00,32.52,32.56,32.51,32.56,13800.0,31.5223,31.5611,31.5126,31.5611,13800.0
2013-03-27 09:30:00,32.58,32.58,32.27,32.27,13500.0,31.5805,31.5805,31.28,31.28,13500.0
2013-03-27 09:35:00,32.27,32.27,32.19,32.23,3900.0,31.28,31.28,31.2025,31.2412,3900.0
2013-03-27 09:40:00,32.22,32.22,32.18,32.18,1200.0,31.2315,31.2315,31.1928,31.1928,1200.0
2013-03-27 09:45:00,32.18,32.22,32.17,32.22,41400.0,31.1928,31.2315,31.1831,31.2315,41400.0
2013-03-27 09:50:00,32.21,32.28,32.21,32.28,45900.0,31.2218,31.2897,31.2218,31.2897,45900.0
2013-03-27 09:55:00,32.29,32.31,32.22,32.31,102000.0,31.2994,31.3188,31.2315,31.3188,102000.0
2013-03-27 10:00:00,32.31,32.31,32.31,32.31,0.0,31.3188,31.3188,31.3188,31.3188,0.0
2013-03-27 10:05:00,32.31,32.31,32.31,32.31,0.0,31.3188,31.3188,31.3188,31.3188,0.0
2013-03-27 10:10:00,32.31,32.31,32.31,32.31,0.0,31.3188,31.3188,31.3188,31.3188,0.0
2013-03-27 10:15:00,32.24,32.24,32.24,32.24,900.0,31.2509,31.2509,31.2509,31.2509,900.0
2013-03-27 10:20:00,32.24,32.24,32.24,32.24,0.0,31.2509,31.2509,31.2509,31.2509,0.0
2013-03-27 10:25:00,32.33,32.33,32.33,32.33,600.0,31.3382,31.3382,31.3382,31.3382,600.0
2013-03-27 10:30:00,32.37,32.41,32.37,32.41,600.0,31.3769,31.4157,31.3769,31.4157,600.0
2013-03-27 10:35:00,32.42,32.42,32.41,32.42,1800.0,31.4254,31.4254,31.4157,31.4254,1800.0
2013-03-27 10:40:00,32.49,32.53,32.49,32.53,1500.0,31.4932,31.532,31.4932,31.532,1500.0
2013-03-27 10:45:00,32.54,32.54,32.54,32.54,300.0,31.5417,31.5417,31.5417,31.5417,300.0
2013-03-27 10:50:00,32.55,32.55,32.55,32.55,300.0,31.5514,31.5514,31.5514,31.5514,300.0
2013-03-27 10:55:00,32.55,32.55,32.55,32.55,0.0,31.5514,31.5514,31.5514,31.5514,0.0
2013-03-27 11:00:00,32.55,32.55,32.55,32.55,0.0,31.5514,31.5514,31.5514,31.5514,0.0
2013-03-27 11:05:00,32.53,32.53,32.53,32.53,300.0,31.532,31.532,31.532,31.532,300.0
2013-03-27 11:10:00,32.56,32.56,32.56,32.56,300.0,31.5611,31.5611,31.5611,31.5611,300.0
2013-03-27 11:15:00,32.59,32.59,32.59,32.59,300.0,31.5902,31.5902,31.5902,31.5902,300.0
2013-03-27 11:20:00,32.64,32.67,32.63,32.67,5700.0,31.6386,31.6677,31.629,31.6677,5700.0
2013-03-27 11:25:00,32.66,32.66,32.66,32.66,600.0,31.658,31.658,31.658,31.658,600.0
2013-03-27 11:30:00,32.67,32.67,32.67,32.67,300.0,31.6677,31.6677,31.6677,31.6677,300.0
2013-03-27 11:35:00,32.69,32.7,32.69,32.7,1800.0,31.6871,31.6968,31.6871,31.6968,1800.0
2013-03-27 11:40:00,32.71,32.71,32.68,32.68,2400.0,31.7065,31.7065,31.6774,31.6774,2400.0
2013-03-27 11:45:00,32.68,32.68,32.68,32.68,0.0,31.6774,31.6774,31.6774,31.6774,0.0
2013-03-27 11:50:00,32.68,32.68,32.61,32.61,2100.0,31.6774,31.6774,31.6096,31.6096,2100.0
2013-03-27 11:55:00,32.63,32.64,32.63,32.64,900.0,31.629,31.6386,31.629,31.6386,900.0
2013-03-27 12:00:00,32.65,32.65,32.65,32.65,600.0,31.6483,31.6483,31.6483,31.6483,600.0
2013-03-27 12:05:00,32.65,32.65,32.63,32.64,900.0,31.6483,31.6483,31.629,31.6386,900.0
2013-03-27 12:10:00,32.63,32.63,32.63,32.63,3300.0,31.629,31.629,31.629,31.629,3300.0
2013-03-27 12:15:00,32.65,32.65,32.65,32.65,600.0,31.6483,31.6483,31.6483,31.6483,600.0
2013-03-27 12:20:00,32.64,32.67,32.64,32.67,3000.0,31.6386,31.6677,31.6386,31.6677,3000.0
2013-03-27 12:25:00,32.68,32.68,32.66,32.66,1500.0,31.6774,31.6774,31.658,31.658,1500.0
2013-03-27 12:30:00,32.65,32.65,32.65,32.65,3900.0,31.6483,31.6483,31.6483,31.6483,3900.0
2013-03-27 12:35:00,32.66,32.67,32.65,32.67,2400.0,31.658,31.6677,31.6483,31.6677,2400.0
2013-03-27 12:40:00,32.68,32.69,32.67,32.69,1800.0,31.6774,31.6871,31.6677,31.6871,1800.0
2013-03-27 12:45:00,32.71,32.71,32.66,32.66,3900.0,31.7065,31.7065,31.658,31.658,3900.0
2013-03-27 12:50:00,32.65,32.66,32.65,32.65,1800.0,31.6483,31.658,31.6483,31.6483,1800.0
2013-03-27 12:55:00,32.65,32.65,32.65,32.65,300.0,31.6483,31.6483,31.6483,31.6483,300.0
2013-03-27 13:00:00,32.64,32.64,32.63,32.63,600.0,31.6386,31.6386,31.629,31.629,600.0
2013-03-27 13:05:00,32.62,32.62,32.6,32.6,1200.0,31.6193,31.6193,31.5999,31.5999,1200.0
2013-03-27 13:10:00,32.61,32.61,32.6,32.61,1800.0,31.6096,31.6096,31.5999,31.6096,1800.0
2013-03-27 13:15:00,32.63,32.63,32.63,32.63,900.0,31.629,31.629,31.629,31.629,900.0
2013-03-27 13:20:00,32.63,32.63,32.62,32.63,1500.0,31.629,31.629,31.6193,31.629,1500.0
2013-03-27 13:25:00,32.63,32.63,32.63,32.63,0.0,31.629,31.629,31.629,31.629,0.0
2013-03-27 13:30:00,32.64,32.66,32.64,32.66,1200.0,31.6386,31.658,31.6386,31.658,1200.0
2013-03-27 13:35:00,32.67,32.67,32.67,32.67,600.0,31.6677,31.6677,31.6677,31.6677,600.0
2013-03-27 13:40:00,32.68,32.7,32.68,32.69,1500.0,31.6774,31.6968,31.6774,31.6871,1500.0
2013-03-27 13:45:00,32.68,32.69,32.68,32.69,900.0,31.6774,31.6871,31.6774,31.6871,900.0
2013-03-27 13:50:00,32.67,32.67,32.66,32.66,1500.0,31.6677,31.6677,31.658,31.658,1500.0
2013-03-27 13:55:00,32.67,32.67,32.67,32.67,900.0,31.6677,31.6677,31.6677,31.6677,900.0
2013-03-27 14:00:00,32.7,32.72,32.69,32.72,2100.0,31.6968,31.7162,31.6871,31.7162,2100.0
2013-03-27 14:05:00,32.71,32.71,32.7,32.7,1500.0,31.7065,31.7065,31.6968,31.6968,1500.0
2013-03-27 14:10:00,32.69,32.69,32.68,32.68,2100.0,31.6871,31.6871,31.6774,31.6774,2100.0
2013-03-27 14:15:00,32.68,32.68,32.68,32.68,0.0,31.6774,31.6774,31.6774,31.6774,0.0
2013-03-27 14:20:00,32.65,32.67,32.65,32.67,2400.0,31.6483,31.6677,31.6483,31.6677,2400.0
2013-03-27 14:25:00,32.66,32.7,32.66,32.7,2700.0,31.658,31.6968,31.658,31.6968,2700.0
2013-03-27 14:30:00,32.71,32.72,32.7,32.72,2100.0,31.7065,31.7162,31.6968,31.7162,2100.0
2013-03-27 14:35:00,32.72,32.72,32.7,32.71,1200.0,31.7162,31.7162,31.6968,31.7065,1200.0
2013-03-27 14:40:00,32.7,32.72,32.7,32.72,600.0,31.6968,31.7162,31.6968,31.7162,600.0
2013-03-27 14:45:00,32.73,32.74,32.72,32.73,2700.0,31.7259,31.7356,31.7162,31.7259,2700.0
2013-03-27 14:50:00,32.73,32.75,32.73,32.74,1500.0,31.7259,31.7453,31.7259,31.7356,1500.0
2013-03-27 14:55:00,32.75,32.77,32.75,32.77,1500.0,31.7453,31.7647,31.7453,31.7647,1500.0
2013-03-27 15:00:00,32.77,32.77,32.75,32.76,2400.0,31.7647,31.7647,31.7453,31.755,2400.0
2013-03-27 15:05:00,32.75,32.76,32.75,32.76,1500.0,31.7453,31.755,31.7453,31.755,1500.0
2013-03-27 15:10:00,32.76,32.77,32.74,32.77,4200.0,31.755,31.7647,31.7356,31.7647,4200.0
2013-03-27 15:15:00,32.77,32.78,32.75,32.78,1800.0,31.7647,31.7744,31.7453,31.7744,1800.0
2013-03-27 15:20:00,32.77,32.8,32.77,32.8,2100.0,31.7647,31.7937,31.7647,31.7937,2100.0
2013-03-27 15:25:00,32.81,32.86,32.81,32.86,3600.0,31.8034,31.8519,31.8034,31.8519,3600.0
2013-03-27 15:30:00,32.86,32.88,32.84,32.86,4800.0,31.8519,31.8713,31.8325,31.8519,4800.0
2013-03-27 15:35:00,32.85,32.9,32.85,32.9,3300.0,31.8422,31.8907,31.8422,31.8907,3300.0
2013-03-27 15:40:00,32.9,32.95,32.9,32.94,3600.0,31.8907,31.9391,31.8907,31.9294,3600.0
2013-03-27 15:45:00,32.93,32.93,32.92,32.92,5400.0,31.9197,31.9197,31.9101,31.9101,5400.0
2013-03-27 15:50:00,32.91,32.92,32.9,32.9,6000.0,31.9004,31.9101,31.8907,31.8907,6000.0
2013-03-27 15:55:00,32.89,32.96,32.88,32.96,20400.0,31.881,31.9488,31.8713,31.9488,20400.0
2013-03-28 09:30:00,33.11,33.16,33.09,33.16,10500.0,32.0942,32.1427,32.0748,32.1427,10500.0
2013-03-28 09:35:00,33.19,33.22,33.18,33.22,6000.0,32.1718,32.2009,32.1621,32.2009,6000.0
2013-03-28 09:40:00,33.21,33.25,33.18,33.18,4200.0,32.1912,32.2299,32.1621,32.1621,4200.0
2013-03-28 09:45:00,33.18,33.18,33.17,33.17,3000.0,32.1621,32.1621,32.1524,32.1524,3000.0
2013-03-28 09:50:00,33.18,33.21,33.18,33.2,63000.0,32.1621,32.1912,32.1621,32.1815,63000.0
2013-03-28 09:55:00,33.2,33.2,33.2,33.2,0.0,32.1815,32.1815,32.1815,32.1815,0.0
2013-03-28 10:00:00,33.31,33.31,33.31,33.31,300.0,32.2881,32.2881,32.2881,32.2881,300.0
2013-03-28 10:05:00,33.28,33.28,33.22,33.22,2100.0,32.259,32.259,32.2009,32.2009,2100.0
2013-03-28 10:10:00,33.23,33.23,33.23,33.23,1200.0,32.2105,32.2105,32.2105,32.2105,1200.0
2013-03-28 10:15:00,33.24,33.24,33.24,33.24,300.0,32.2202,32.2202,32.2202,32.2202,300.0
2013-03-28 10:20:00,33.23,33.28,33.23,33.27,4500.0,32.2105,32.259,32.2105,32.2493,4500.0
2013-03-28 10:25:00,33.27,33.27,33.27,33.27,0.0,32.2493,32.2493,32.2493,32.2493,0.0
2013-03-28 10:30:00,33.3,33.39,33.3,33.39,3000.0,32.2784,32.3656,32.2784,32.3656,3000.0
2013-03-28 10:35:00,33.38,33.42,33.38,33.42,4500.0,32.3559,32.3947,32.3559,32.3947,4500.0
2013-03-28 10:40:00,33.41,33.41,33.4,33.4,2100.0,32.385,32.385,32.3753,32.3753,2100.0
2013-03-28 10:45:00,33.47,33.47,33.47,33.47,600.0,32.4432,32.4432,32.4432,32.4432,600.0
2013-03-28 10:50:00,33.42,33.45,33.41,33.45,51600.0,32.3947,32.4238,32.385,32.4238,51600.0
2013-03-28 10:55:00,33.46,33.47,33.46,33.47,16800.0,32.4335,32.4432,32.4335,32.4432,16800.0
2013-03-28 11:00:00,33.46,33.46,33.46,33.46,600.0,32.4335,32.4335,32.4335,32.4335,600.0
2013-03-28 11:05:00,33.45,33.45,33.41,33.42,4200.0,32.4238,32.4238,32.385,32.3947,4200.0
2013-03-28 11:10:00,33.42,33.44,33.42,33.43,1800.0,32.3947,32.4141,32.3947,32.4044,1800.0
2013-03-28 11:15:00,33.42,33.44,33.42,33.44,2700.0,32.3947,32.4141,32.3947,32.4141,2700.0
2013-03-28 11:20:00,33.42,33.44,33.41,33.43,1800.0,32.3947,32.4141,32.385,32.4044,1800.0
2013-03-28 11:25:00,33.43,33.43,33.42,33.42,1500.0,32.4044,32.4044,32.3947,32.3947,1500.0
2013-03-28 11:30:00,33.45,33.46,33.42,33.45,2400.0,32.4238,32.4335,32.3947,32.4238,2400.0
2013-03-28 11:35:00,33.45,33.45,33.43,33.43,600.0,32.4238,32.4238,32.4044,32.4044,600.0
2013-03-28 11:40:00,33.4,33.41,33.4,33.4,2100.0,32.3753,32.385,32.3753,32.3753,2100.0
2013-03-28 11:45:00,33.37,33.38,33.34,33.34,8700.0,32.3463,32.3559,32.3172,32.3172,8700.0
2013-03-28 11:50:00,33.36,33.39,33.36,33.39,1500.0,32.3366,32.3656,32.3366,32.3656,1500.0
2013-03-28 11:55:00,33.39,33.39,33.37,33.38,4200.0,32.3656,32.3656,32.3463,32.3559,4200.0
2013-03-28 12:00:00,33.38,33.38,33.36,33.36,1200.0,32.3559,32.3559,32.3366,32.3366,1200.0
2013-03-28 12:05:00,33.35,33.35,33.33,33.33,2100.0,32.3269,32.3269,32.3075,32.3075,2100.0
2013-03-28 12:10:00,33.32,33.32,33.31,33.31,1200.0,32.2978,32.2978,32.2881,32.2881,1200.0
2013-03-28 12:15:00,33.31,33.31,33.31,33.31,0.0,32.2881,32.2881,32.2881,32.2881,0.0
2013-03-28 12:20:00,33.28,33.28,33.28,33.28,300.0,32.259,32.259,32.259,32.259,300.0
2013-03-28 12:25:00,33.27,33.28,33.27,33.28,1200.0,32.2493,32.259,32.2493,32.259,1200.0
2013-03-28 12:30:00,33.28,33.28,33.28,33.28,600.0,32.259,32.259,32.259,32.259,600.0
2013-03-28 12:35:00,33.29,33.29,33.28,33.28,600.0,32.2687,32.2687,32.259,32.259,600.0
2013-03-28 12:40:00,33.28,33.29,33.26,33.29,3900.0,32.259,32.2687,32.2396,32.2687,3900.0
2013-03-28 12:45:00,33.31,33.31,33.31,33.31,600.0,32.2881,32.2881,32.2881,32.2881,600.0
2013-03-28 12:50:00,33.31,33.31,33.31,33.31,0.0,32.2881,32.2881,32.2881,32.2881,0.0
2013-03-28 12:55:00,33.31,33.33,33.31,33.33,1200.0,32.2881,32.3075,32.2881,32.3075,1200.0
2013-03-28 13:00:00,33.34,33.34,33.34,33.34,300.0,32.3172,32.3172,32.3172,32.3172,300.0
2013-03-28 13:05:00,33.32,33.33,33.32,33.33,1800.0,32.2978,32.3075,32.2978,32.3075,1800.0
2013-03-28 13:10:00,33.33,33.33,33.33,33.33,1500.0,32.3075,32.3075,32.3075,32.3075,1500.0
2013-03-28 13:15:00,33.32,33.33,33.32,33.33,600.0,32.2978,32.3075,32.2978,32.3075,600.0
2013-03-28 13:20:00,33.33,33.33,33.33,33.33,900.0,32.3075,32.3075,32.3075,32.3075,900.0
2013-03-28 13:25:00,33.34,33.34,33.32,33.32,900.0,32.3172,32.3172,32.2978,32.2978,900.0
2013-03-28 13:30:00,33.34,33.34,33.31,33.31,2100.0,32.3172,32.3172,32.2881,32.2881,2100.0
2013-03-28 13:35:00,33.32,33.32,33.3,33.3,1500.0,32.2978,32.2978,32.2784,32.2784,1500.0
2013-03-28 13:40:00,33.31,33.31,33.31,33.31,300.0,32.2881,32.2881,32.2881,32.2881,300.0
2013-03-28 13:45:00,33.29,33.29,33.29,33.29,300.0,32.2687,32.2687,32.2687,32.2687,300.0
2013-03-28 13:50:00,33.29,33.29,33.26,33.26,6000.0,32.2687,32.2687,32.2396,32.2396,6000.0
2013-03-28 13:55:00,33.28,33.28,33.28,33.28,300.0,32.259,32.259,32.259,32.259,300.0
2013-03-28 14:00:00,33.31,33.31,33.31,33.31,600.0,32.2881,32.2881,32.2881,32.2881,600.0
2013-03-28 14:05:00,33.3,33.3,33.3,33.3,600.0,32.2784,32.2784,32.2784,32.2784,600.0
2013-03-28 14:10:00,33.28,33.29,33.28,33.29,5700.0,32.259,32.2687,32.259,32.2687,5700.0
2013-03-28 14:15:00,33.3,33.3,33.3,33.3,600.0,32.2784,32.2784,32.2784,32.2784,600.0
2013-03-28 14:20:00,33.3,33.3,33.3,33.3,0.0,32.2784,32.2784,32.2784,32.2784,0.0
2013-03-28 14:25:00,33.31,33.32,33.28,33.32,2100.0,32.2881,32.2978,32.259,32.2978,2100.0
2013-03-28 14:30:00,33.32,33.32,33.28,33.29,8700.0,32.2978,32.2978,32.259,32.2687,8700.0
2013-03-28 14:35:00,33.3,33.3,33.28,33.28,2100.0,32.2784,32.2784,32.259,32.259,2100.0
2013-03-28 14:40:00,33.3,33.3,33.3,33.3,600.0,32.2784,32.2784,32.2784,32.2784,600.0
2013-03-28 14:45:00,33.29,33.29,33.27,33.27,3600.0,32.2687,32.2687,32.2493,32.2493,3600.0
2013-03-28 14:50:00,33.27,33.28,33.27,33.27,1500.0,32.2493,32.259,32.2493,32.2493,1500.0
2013-03-28 14:55:00,33.26,33.26,33.26,33.26,900.0,32.2396,32.2396,32.2396,32.2396,900.0
2013-03-28 15:00:00,33.26,33.26,33.22,33.22,1500.0,32.2396,32.2396,32.2009,32.2009,1500.0
2013-03-28 15:05:00,33.24,33.24,33.22,33.24,1800.0,32.2202,32.2202,32.2009,32.2202,1800.0
2013-03-28 15:10:00,33.23,33.23,33.23,33.23,600.0,32.2105,32.2105,32.2105,32.2105,600.0
2013-03-28 15:15:00,33.24,33.25,33.2,33.22,9600.0,32.2202,32.2299,32.1815,32.2009,9600.0
2013-03-28 15:20:00,33.21,33.26,33.21,33.25,3300.0,32.1912,32.2396,32.1912,32.2299,3300.0
2013-03-28 15:25:00,33.24,33.24,33.23,33.24,3900.0,32.2202,32.2202,32.2105,32.2202,3900.0
2013-03-28 15:30:00,33.23,33.27,33.23,33.27,8700.0,32.2105,32.2493,32.2105,32.2493,8700.0
2013-03-28 15:35:00,33.26,33.26,33.26,33.26,1200.0,32.2396,32.2396,32.2396,32.2396,1200.0
2013-03-28 15:40:00,33.25,33.25,33.24,33.25,3600.0,32.2299,32.2299,32.2202,32.2299,3600.0
2013-03-28 15:45:00,33.26,33.27,33.24,33.26,8700.0,32.2396,32.2493,32.2202,32.2396,8700.0
2013-03-28 15:50:00,33.28,33.31,33.28,33.31,18300.0,32.259,32.2881,32.259,32.2881,18300.0
2013-03-28 15:55:00,33.31,33.32,33.28,33.29,28500.0,32.2881,32.2978,32.259,32.2687,28500.0
2013-04-01 09:30:00,33.42,33.42,33.41,33.41,1500.0,32.3947,32.3947,32.385,32.385,1500.0
2013-04-01 09:35:00,33.41,33.45,33.41,33.45,5700.0,32.385,32.4238,32.385,32.4238,5700.0
2013-04-01 09:40:00,33.44,33.46,33.41,33.41,4200.0,32.4141,32.4335,32.385,32.385,4200.0
2013-04-01 09:45:00,33.4,33.4,33.38,33.38,3900.0,32.3753,32.3753,32.3559,32.3559,3900.0
2013-04-01 09:50:00,33.39,33.41,33.39,33.41,900.0,32.3656,32.385,32.3656,32.385,900.0
2013-04-01 09:55:00,33.39,33.39,33.36,33.36,600.0,32.3656,32.3656,32.3366,32.3366,600.0
2013-04-01 10:00:00,33.34,33.34,33.26,33.26,2400.0,32.3172,32.3172,32.2396,32.2396,2400.0
2013-04-01 10:05:00,33.23,33.23,33.21,33.21,1200.0,32.2105,32.2105,32.1912,32.1912,1200.0
2013-04-01 10:10:00,33.21,33.21,33.21,33.21,0.0,32.1912,32.1912,32.1912,32.1912,0.0
2013-04-01 10:15:00,33.2,33.2,33.2,33.2,300.0,32.1815,32.1815,32.1815,32.1815,300.0
2013-04-01 10:20:00,33.17,33.17,33.12,33.12,86700.0,32.1524,32.1524,32.1039,32.1039,86700.0
2013-04-01 10:25:00,33.13,33.16,33.12,33.16,23400.0,32.1136,32.1427,32.1039,32.1427,23400.0
2013-04-01 10:30:00,33.15,33.15,33.07,33.07,1200.0,32.133,32.133,32.0555,32.0555,1200.0
2013-04-01 10:35:00,33.05,33.07,33.05,33.06,2100.0,32.0361,32.0555,32.0361,32.0458,2100.0
2013-04-01 10:40:00,33.0,33.02,32.99,33.02,1200.0,31.9876,32.007,31.9779,32.007,1200.0
2013-04-01 10:45:00,33.04,33.04,32.98,32.98,900.0,32.0264,32.0264,31.9682,31.9682,900.0
2013-04-01 10:50:00,32.98,32.98,32.98,32.98,0.0,31.9682,31.9682,31.9682,31.9682,0.0
2013-04-01 10:55:00,32.98,32.98,32.96,32.98,1500.0,31.9682,31.9682,31.9488,31.9682,1500.0
2013-04-01 11:00:00,32.9,32.93,32.9,32.93,900.0,31.8907,31.9197,31.8907,31.9197,900.0
2013-04-01 11:05:00,32.9,32.93,32.9,32.91,6000.0,31.8907,31.9197,31.8907,31.9004,6000.0
2013-04-01 11:10:00,32.91,32.91,32.91,32.91,0.0,31.9004,31.9004,31.9004,31.9004,0.0
2013-04-01 11:15:00,32.91,32.91,32.9,32.91,2100.0,31.9004,31.9004,31.8907,31.9004,2100.0
2013-04-01 11:20:00,32.9,32.9,32.86,32.88,2100.0,31.8907,31.8907,31.8519,31.8713,2100.0
2013-04-01 11:25:00,32.88,32.88,32.88,32.88,0.0,31.8713,31.8713,31.8713,31.8713,0.0
2013-04-01 11:30:00,32.88,32.88,32.88,32.88,0.0,31.8713,31.8713,31.8713,31.8713,0.0
2013-04-01 11:35:00,32.9,32.91,32.88,32.88,1500.0,31.8907,31.9004,31.8713,31.8713,1500.0
2013-04-01 11:40:00,32.88,32.9,32.88,32.9,2400.0,31.8713,31.8907,31.8713,31.8907,2400.0
2013-04-01 11:45:00,32.9,32.91,32.9,32.91,3000.0,31.8907,31.9004,31.8907,31.9004,3000.0
2013-04-01 11:50:00,32.94,32.94,32.94,32.94,300.0,31.9294,31.9294,31.9294,31.9294,300.0
2013-04-01 11:55:00,32.95,32.95,32.95,32.95,1200.0,31.9391,31.9391,31.9391,31.9391,1200.0
2013-04-01 12:00:00,32.95,32.95,32.95,32.95,0.0,31.9391,31.9391,31.9391,31.9391,0.0
2013-04-01 12:05:00,32.95,32.95,32.95,32.95,0.0,31.9391,31.9391,31.9391,31.9391,0.0
2013-04-01 12:10:00,32.95,32.95,32.95,32.95,0.0,31.9391,31.9391,31.9391,31.9391,0.0
2013-04-01 12:15:00,32.9,32.9,32.9,32.9,600.0,31.8907,31.8907,31.8907,31.8907,600.0
2013-04-01 12:20:00,32.89,32.89,32.82,32.84,26700.0,31.881,31.881,31.8131,31.8325,26700.0
2013-04-01 12:25:00,32.83,32.85,32.83,32.85,600.0,31.8228,31.8422,31.8228,31.8422,600.0
2013-04-01 12:30:00,32.82,32.82,32.77,32.77,2400.0,31.8131,31.8131,31.7647,31.7647,2400.0
2013-04-01 12:35:00,32.78,32.78,32.78,32.78,300.0,31.7744,31.7744,31.7744,31.7744,300.0
2013-04-01 12:40:00,32.78,32.78,32.78,32.78,0.0,31.7744,31.7744,31.7744,31.7744,0.0
2013-04-01 12:45:00,32.79,32.79,32.79,32.79,300.0,31.784,31.784,31.784,31.784,300.0
2013-04-01 12:50:00,32.79,32.79,32.79,32.79,0.0,31.784,31.784,31.784,31.784,0.0
2013-04-01 12:55:00,32.79,32.79,32.79,32.79,0.0,31.784,31.784,31.784,31.784,0.0
2013-04-01 13:00:00,32.79,32.79,32.79,32.79,0.0,31.784,31.784,31.784,31.784,0.0
2013-04-01 13:05:00,32.79,32.79,32.79,32.79,0.0,31.784,31.784,31.784,31.784,0.0
2013-04-01 13:10:00,32.86,32.86,32.86,32.86,900.0,31.8519,31.8519,31.8519,31.8519,900.0
2013-04-01 13:15:00,32.86,32.87,32.86,32.87,1500.0,31.8519,31.8616,31.8519,31.8616,1500.0
2013-04-01 13:20:00,32.85,32.85,32.85,32.85,300.0,31.8422,31.8422,31.8422,31.8422,300.0
2013-04-01 13:25:00,32.9,32.9,32.9,32.9,300.0,31.8907,31.8907,31.8907,31.8907,300.0
2013-04-01 13:30:00,32.9,32.91,32.9,32.91,900.0,31.8907,31.9004,31.8907,31.9004,900.0
2013-04-01 13:35:00,32.93,32.93,32.93,32.93,300.0,31.9197,31.9197,31.9197,31.9197,300.0
2013-04-01 13:40:00,32.9,32.9,32.9,32.9,1200.0,31.8907,31.8907,31.8907,31.8907,1200.0
2013-04-01 13:45:00,32.9,32.9,32.9,32.9,0.0,31.8907,31.8907,31.8907,31.8907,0.0
2013-04-01 13:50:00,32.87,32.87,32.87,32.87,1800.0,31.8616,31.8616,31.8616,31.8616,1800.0
2013-04-01 13:55:00,32.86,32.86,32.84,32.84,1200.0,31.8519,31.8519,31.8325,31.8325,1200.0
2013-04-01 14:00:00,32.86,32.86,32.86,32.86,600.0,31.8519,31.8519,31.8519,31.8519,600.0
2013-04-01 14:05:00,32.87,32.89,32.87,32.89,900.0,31.8616,31.881,31.8616,31.881,900.0
2013-04-01 14:10:00,32.89,32.9,32.87,32.9,2400.0,31.881,31.8907,31.8616,31.8907,2400.0
2013-04-01 14:15:00,32.89,32.89,32.87,32.87,3600.0,31.881,31.881,31.8616,31.8616,3600.0
2013-04-01 14:20:00,32.87,32.87,32.87,32.87,0.0,31.8616,31.8616,31.8616,31.8616,0.0
2013-04-01 14:25:00,32.82,32.84,32.82,32.84,1500.0,31.8131,31.8325,31.8131,31.8325,1500.0
2013-04-01 14:30:00,32.84,32.84,32.8,32.82,1800.0,31.8325,31.8325,31.7937,31.8131,1800.0
2013-04-01 14:35:00,32.8,32.8,32.79,32.79,1500.0,31.7937,31.7937,31.784,31.784,1500.0
2013-04-01 14:40:00,32.79,32.8,32.78,32.78,4500.0,31.784,31.7937,31.7744,31.7744,4500.0
2013-04-01 14:45:00,32.79,32.8,32.79,32.79,1500.0,31.784,31.7937,31.784,31.784,1500.0
2013-04-01 14:50:00,32.79,32.8,32.79,32.8,900.0,31.784,31.7937,31.784,31.7937,900.0
2013-04-01 14:55:00,32.8,32.8,32.76,32.76,6300.0,31.7937,31.7937,31.755,31.755,6300.0
2013-04-01 15:00:00,32.77,32.77,32.75,32.75,1200.0,31.7647,31.7647,31.7453,31.7453,1200.0
2013-04-01 15:05:00,32.76,32.76,32.76,32.76,300.0,31.755,31.755,31.755,31.755,300.0
2013-04-01 15:10:00,32.75,32.75,32.72,32.75,2400.0,31.7453,31.7453,31.7162,31.7453,2400.0
2013-04-01 15:15:00,32.73,32.74,32.69,32.69,3900.0,31.7259,31.7356,31.6871,31.6871,3900.0
2013-04-01 15:20:00,32.69,32.69,32.66,32.68,5700.0,31.6871,31.6871,31.658,31.6774,5700.0
2013-04-01 15:25:00,32.7,32.7,32.7,32.7,300.0,31.6968,31.6968,31.6968,31.6968,300.0
2013-04-01 15:30:00,32.69,32.71,32.68,32.69,2100.0,31.6871,31.7065,31.6774,31.6871,2100.0
2013-04-01 15:35:00,32.68,32.72,32.68,32.72,4500.0,31.6774,31.7162,31.6774,31.7162,4500.0
2013-04-01 15:40:00,32.72,32.73,32.7,32.72,14400.0,31.7162,31.7259,31.6968,31.7162,14400.0
2013-04-01 15:45:00,32.75,32.79,32.75,32.79,48300.0,31.7453,31.784,31.7453,31.784,48300.0
2013-04-01 15:50:00,32.82,32.82,32.78,32.78,4800.0,31.8131,31.8131,31.7744,31.7744,4800.0
2013-04-01 15:55:00,32.79,32.87,32.79,32.86,15000.0,31.784,31.8616,31.784,31.8519,15000.0
2013-04-02 09:30:00,32.91,32.99,32.91,32.98,12000.0,31.9004,31.9779,31.9004,31.9682,12000.0
2013-04-02 09:35:00,33.07,33.08,33.06,33.08,3600.0,32.0555,32.0651,32.0458,32.0651,3600.0
2013-04-02 09:40:00,33.19,33.19,33.19,33.19,300.0,32.1718,32.1718,32.1718,32.1718,300.0
2013-04-02 09:45:00,33.2,33.23,33.2,33.23,1500.0,32.1815,32.2105,32.1815,32.2105,1500.0
2013-04-02 09:50:00,33.23,33.24,33.23,33.24,2700.0,32.2105,32.2202,32.2105,32.2202,2700.0
2013-04-02 09:55:00,33.23,33.23,33.14,33.15,1500.0,32.2105,32.2105,32.1233,32.133,1500.0
2013-04-02 10:00:00,33.15,33.15,33.15,33.15,600.0,32.133,32.133,32.133,32.133,600.0
2013-04-02 10:05:00,33.15,33.15,33.15,33.15,0.0,32.133,32.133,32.133,32.133,0.0
2013-04-02 10:10:00,33.19,33.19,33.16,33.16,600.0,32.1718,32.1718,32.1427,32.1427,600.0
2013-04-02 10:15:00,33.14,33.14,33.09,33.11,2100.0,32.1233,32.1233,32.0748,32.0942,2100.0
2013-04-02 10:20:00,33.16,33.16,33.16,33.16,300.0,32.1427,32.1427,32.1427,32.1427,300.0
2013-04-02 10:25:00,33.16,33.16,33.16,33.16,600.0,32.1427,32.1427,32.1427,32.1427,600.0
2013-04-02 10:30:00,33.13,33.13,33.05,33.06,3600.0,32.1136,32.1136,32.0361,32.0458,3600.0
2013-04-02 10:35:00,33.06,33.06,33.06,33.06,0.0,32.0458,32.0458,32.0458,32.0458,0.0
2013-04-02 10:40:00,33.06,33.06,33.06,33.06,0.0,32.0458,32.0458,32.0458,32.0458,0.0
2013-04-02 10:45:00,33.25,33.25,33.23,33.24,3900.0,32.2299,32.2299,32.2105,32.2202,3900.0
2013-04-02 10:50:00,33.27,33.27,33.22,33.22,900.0,32.2493,32.2493,32.2009,32.2009,900.0
2013-04-02 10:55:00,33.23,33.26,33.23,33.26,2700.0,32.2105,32.2396,32.2105,32.2396,2700.0
2013-04-02 11:00:00,33.26,33.26,33.24,33.26,38100.0,32.2396,32.2396,32.2202,32.2396,38100.0
2013-04-02 11:05:00,33.26,33.27,33.19,33.19,16800.0,32.2396,32.2493,32.1718,32.1718,16800.0
2013-04-02 11:10:00,33.21,33.21,33.21,33.21,900.0,32.1912,32.1912,32.1912,32.1912,900.0
2013-04-02 11:15:00,33.23,33.26,33.23,33.26,7200.0,32.2105,32.2396,32.2105,32.2396,7200.0
2013-04-02 11:20:00,33.3,33.3,33.3,33.3,300.0,32.2784,32.2784,32.2784,32.2784,300.0
2013-04-02 11:25:00,33.36,33.36,33.35,33.35,8100.0,32.3366,32.3366,32.3269,32.3269,8100.0
2013-04-02 11:30:00,33.35,33.35,33.35,33.35,0.0,32.3269,32.3269,32.3269,32.3269,0.0
2013-04-02 11:35:00,33.37,33.4,33.37,33.4,2400.0,32.3463,32.3753,32.3463,32.3753,2400.0
2013-04-02 11:40:00,33.36,33.36,33.36,33.36,300.0,32.3366,32.3366,32.3366,32.3366,300.0
2013-04-02 11:45:00,33.32,33.33,33.28,33.31,47700.0,32.2978,32.3075,32.259,32.2881,47700.0
2013-04-02 11:50:00,33.31,33.32,33.31,33.32,900.0,32.2881,32.2978,32.2881,32.2978,900.0
2013-04-02 11:55:00,33.31,33.31,33.3,33.3,1200.0,32.2881,32.2881,32.2784,32.2784,1200.0
2013-04-02 12:00:00,33.29,33.3,33.29,33.3,1200.0,32.2687,32.2784,32.2687,32.2784,1200.0
2013-04-02 12:05:00,33.32,33.36,33.32,33.36,3900.0,32.2978,32.3366,32.2978,32.3366,3900.0
2013-04-02 12:10:00,33.35,33.35,33.33,33.33,600.0,32.3269,32.3269,32.3075,32.3075,600.0
2013-04-02 12:15:00,33.38,33.39,33.38,33.39,3600.0,32.3559,32.3656,32.3559,32.3656,3600.0
2013-04-02 12:20:00,33.39,33.39,33.39,33.39,0.0,32.3656,32.3656,32.3656,32.3656,0.0
2013-04-02 12:25:00,33.35,33.35,33.34,33.34,1500.0,32.3269,32.3269,32.3172,32.3172,1500.0
2013-04-02 12:30:00,33.34,33.34,33.34,33.34,0.0,32.3172,32.3172,32.3172,32.3172,0.0
2013-04-02 12:35:00,33.34,33.34,33.34,33.34,0.0,32.3172,32.3172,32.3172,32.3172,0.0
2013-04-02 12:40:00,33.34,33.34,33.34,33.34,0.0,32.3172,32.3172,32.3172,32.3172,0.0
2013-04-02 12:45:00,33.35,33.35,33.35,33.35,300.0,32.3269,32.3269,32.3269,32.3269,300.0
2013-04-02 12:50:00,33.35,33.35,33.35,33.35,0.0,32.3269,32.3269,32.3269,32.3269,0.0
2013-04-02 12:55:00,33.34,33.36,33.34,33.36,600.0,32.3172,32.3366,32.3172,32.3366,600.0
2013-04-02 13:00:00,33.36,33.36,33.36,33.36,0.0,32.3366,32.3366,32.3366,32.3366,0.0
2013-04-02 13:05:00,33.41,33.41,33.41,33.41,1500.0,32.385,32.385,32.385,32.385,1500.0
2013-04-02 13:10:00,33.41,33.41,33.4,33.4,1800.0,32.385,32.385,32.3753,32.3753,1800.0
2013-04-02 13:15:00,33.4,33.41,33.4,33.4,3600.0,32.3753,32.385,32.3753,32.3753,3600.0
2013-04-02 13:20:00,33.4,33.4,33.38,33.38,3300.0,32.3753,32.3753,32.3559,32.3559,3300.0
2013-04-02 13:25:00,33.39,33.39,33.39,33.39,300.0,32.3656,32.3656,32.3656,32.3656,300.0
2013-04-02 13:30:00,33.39,33.42,33.39,33.42,3000.0,32.3656,32.3947,32.3656,32.3947,3000.0
2013-04-02 13:35:00,33.42,33.42,33.42,33.42,300.0,32.3947,32.3947,32.3947,32.3947,300.0
2013-04-02 13:40:00,33.43,33.43,33.4,33.4,4200.0,32.4044,32.4044,32.3753,32.3753,4200.0
2013-04-02 13:45:00,33.41,33.41,33.41,33.41,2100.0,32.385,32.385,32.385,32.385,2100.0
2013-04-02 13:50:00,33.41,33.42,33.4,33.42,5400.0,32.385,32.3947,32.3753,32.3947,5400.0
2013-04-02 13:55:00,33.41,33.41,33.41,33.41,600.0,32.385,32.385,32.385,32.385,600.0
2013-04-02 14:00:00,33.39,33.39,33.39,33.39,900.0,32.3656,32.3656,32.3656,32.3656,900.0
2013-04-02 14:05:00,33.41,33.42,33.39,33.39,3000.0,32.385,32.3947,32.3656,32.3656,3000.0
2013-04-02 14:10:00,33.4,33.41,33.39,33.41,110100.0,32.3753,32.385,32.3656,32.385,110100.0
2013-04-02 14:15:00,33.41,33.42,33.4,33.4,25500.0,32.385,32.3947,32.3753,32.3753,25500.0
2013-04-02 14:20:00,33.42,33.42,33.42,33.42,300.0,32.3947,32.3947,32.3947,32.3947,300.0
2013-04-02 14:25:00,33.41,33.41,33.39,33.39,21000.0,32.385,32.385,32.3656,32.3656,21000.0
2013-04-02 14:30:00,33.37,33.37,33.34,33.34,1800.0,32.3463,32.3463,32.3172,32.3172,1800.0
2013-04-02 14:35:00,33.35,33.35,33.32,33.32,2400.0,32.3269,32.3269,32.2978,32.2978,2400.0
2013-04-02 14:40:00,33.32,33.32,33.29,33.3,6300.0,32.2978,32.2978,32.2687,32.2784,6300.0
2013-04-02 14:45:00,33.3,33.3,33.29,33.29,900.0,32.2784,32.2784,32.2687,32.2687,900.0
2013-04-02 14:50:00,33.27,33.29,33.27,33.27,1500.0,32.2493,32.2687,32.2493,32.2493,1500.0
2013-04-02 14:55:00,33.27,33.27,33.27,33.27,0.0,32.2493,32.2493,32.2493,32.2493,0.0
2013-04-02 15:00:00,33.3,33.3,33.3,33.3,300.0,32.2784,32.2784,32.2784,32.2784,300.0
2013-04-02 15:05:00,33.3,33.3,33.29,33.29,600.0,32.2784,32.2784,32.2687,32.2687,600.0
2013-04-02 15:10:00,33.27,33.27,33.24,33.26,7200.0,32.2493,32.2493,32.2202,32.2396,7200.0
2013-04-02 15:15:00,33.26,33.27,33.25,33.26,3300.0,32.2396,32.2493,32.2299,32.2396,3300.0
2013-04-02 15:20:00,33.23,33.23,33.23,33.23,1800.0,32.2105,32.2105,32.2105,32.2105,1800.0
2013-04-02 15:25:00,33.26,33.27,33.22,33.22,16800.0,32.2396,32.2493,32.2009,32.2009,16800.0
2013-04-02 15:30:00,33.23,33.23,33.2,33.2,1200.0,32.2105,32.2105,32.1815,32.1815,1200.0
2013-04-02 15:35:00,33.23,33.23,33.18,33.18,5100.0,32.2105,32.2105,32.1621,32.1621,5100.0
2013-04-02 15:40:00,33.18,33.18,33.1,33.11,41100.0,32.1621,32.1621,32.0845,32.0942,41100.0
2013-04-02 15:45:00,33.1,33.16,33.09,33.16,11700.0,32.0845,32.1427,32.0748,32.1427,11700.0
2013-04-02 15:50:00,33.15,33.17,33.15,33.16,7500.0,32.133,32.1524,32.133,32.1427,7500.0
2013-04-02 15:55:00,33.16,33.21,33.15,33.21,12300.0,32.1427,32.1912,32.133,32.1912,12300.0
2013-04-03 09:30:00,33.44,33.44,33.23,33.23,6900.0,32.4141,32.4141,32.2105,32.2105,6900.0
2013-04-03 09:35:00,33.24,33.25,33.13,33.13,15300.0,32.2202,32.2299,32.1136,32.1136,15300.0
2013-04-03 09:40:00,33.09,33.09,32.93,32.97,3900.0,32.0748,32.0748,31.9197,31.9585,3900.0
2013-04-03 09:45:00,32.95,32.96,32.88,32.9,14700.0,31.9391,31.9488,31.8713,31.8907,14700.0
2013-04-03 09:50:00,32.88,32.98,32.88,32.98,10500.0,31.8713,31.9682,31.8713,31.9682,10500.0
2013-04-03 09:55:00,32.96,33.02,32.96,32.98,7500.0,31.9488,32.007,31.9488,31.9682,7500.0
2013-04-03 10:00:00,32.97,32.97,32.82,32.82,13200.0,31.9585,31.9585,31.8131,31.8131,13200.0
2013-04-03 10:05:00,32.81,32.83,32.8,32.83,36000.0,31.8034,31.8228,31.7937,31.8228,36000.0
2013-04-03 10:10:00,32.82,32.87,32.82,32.85,2700.0,31.8131,31.8616,31.8131,31.8422,2700.0
2013-04-03 10:15:00,32.85,32.87,32.85,32.87,1800.0,31.8422,31.8616,31.8422,31.8616,1800.0
2013-04-03 10:20:00,32.87,32.89,32.85,32.89,3900.0,31.8616,31.881,31.8422,31.881,3900.0
2013-04-03 10:25:00,32.91,32.92,32.9,32.91,3600.0,31.9004,31.9101,31.8907,31.9004,3600.0
2013-04-03 10:30:00,32.92,32.95,32.89,32.94,7800.0,31.9101,31.9391,31.881,31.9294,7800.0
2013-04-03 10:35:00,32.91,32.91,32.89,32.91,1500.0,31.9004,31.9004,31.881,31.9004,1500.0
2013-04-03 10:40:00,32.91,32.95,32.91,32.93,170400.0,31.9004,31.9391,31.9004,31.9197,170400.0
2013-04-03 10:45:00,32.93,32.97,32.93,32.95,13800.0,31.9197,31.9585,31.9197,31.9391,13800.0
2013-04-03 10:50:00,32.96,32.99,32.94,32.99,131100.0,31.9488,31.9779,31.9294,31.9779,131100.0
2013-04-03 10:55:00,32.97,32.97,32.88,32.88,130200.0,31.9585,31.9585,31.8713,31.8713,130200.0
2013-04-03 11:00:00,32.84,32.88,32.8,32.81,4800.0,31.8325,31.8713,31.7937,31.8034,4800.0
2013-04-03 11:05:00,32.8,32.83,32.78,32.78,4200.0,31.7937,31.8228,31.7744,31.7744,4200.0
2013-04-03 11:10:00,32.79,32.79,32.72,32.78,6600.0,31.784,31.784,31.7162,31.7744,6600.0
2013-04-03 11:15:00,32.78,32.78,32.72,32.73,5400.0,31.7744,31.7744,31.7162,31.7259,5400.0
2013-04-03 11:20:00,32.73,32.74,32.7,32.71,8400.0,31.7259,31.7356,31.6968,31.7065,8400.0
2013-04-03 11:25:00,32.72,32.74,32.68,32.69,2700.0,31.7162,31.7356,31.6774,31.6871,2700.0
2013-04-03 11:30:00,32.69,32.71,32.69,32.69,2100.0,31.6871,31.7065,31.6871,31.6871,2100.0
2013-04-03 11:35:00,32.68,32.72,32.67,32.67,6000.0,31.6774,31.7162,31.6677,31.6677,6000.0
2013-04-03 11:40:00,32.7,32.7,32.67,32.68,2400.0,31.6968,31.6968,31.6677,31.6774,2400.0
2013-04-03 11:45:00,32.66,32.7,32.65,32.7,16800.0,31.658,31.6968,31.6483,31.6968,16800.0
2013-04-03 11:50:00,32.69,32.72,32.68,32.69,3900.0,31.6871,31.7162,31.6774,31.6871,3900.0
2013-04-03 11:55:00,32.69,32.7,32.68,32.68,1800.0,31.6871,31.6968,31.6774,31.6774,1800.0
2013-04-03 12:00:00,32.67,32.67,32.66,32.66,3300.0,31.6677,31.6677,31.658,31.658,3300.0
2013-04-03 12:05:00,32.65,32.67,32.63,32.63,2100.0,31.6483,31.6677,31.629,31.629,2100.0
2013-04-03 12:10:00,32.63,32.64,32.62,32.64,2100.0,31.629,31.6386,31.6193,31.6386,2100.0
2013-04-03 12:15:00,32.64,32.65,32.62,32.64,1800.0,31.6386,31.6483,31.6193,31.6386,1800.0
2013-04-03 12:20:00,32.62,32.62,32.61,32.62,1800.0,31.6193,31.6193,31.6096,31.6193,1800.0
2013-04-03 12:25:00,32.6,32.63,32.6,32.63,3900.0,31.5999,31.629,31.5999,31.629,3900.0
2013-04-03 12:30:00,32.6,32.6,32.6,32.6,2100.0,31.5999,31.5999,31.5999,31.5999,2100.0
2013-04-03 12:35:00,32.6,32.6,32.59,32.6,1800.0,31.5999,31.5999,31.5902,31.5999,1800.0
2013-04-03 12:40:00,32.6,32.61,32.56,32.56,2400.0,31.5999,31.6096,31.5611,31.5611,2400.0
2013-04-03 12:45:00,32.56,32.56,32.55,32.55,77400.0,31.5611,31.5611,31.5514,31.5514,77400.0
2013-04-03 12:50:00,32.5,32.5,32.48,32.48,6900.0,31.5029,31.5029,31.4836,31.4836,6900.0
2013-04-03 12:55:00,32.47,32.47,32.47,32.47,6000.0,31.4739,31.4739,31.4739,31.4739,6000.0
2013-04-03 13:00:00,32.51,32.52,32.49,32.52,2400.0,31.5126,31.5223,31.4932,31.5223,2400.0
2013-04-03 13:05:00,32.52,32.52,32.52,32.52,0.0,31.5223,31.5223,31.5223,31.5223,0.0
2013-04-03 13:10:00,32.54,32.54,32.51,32.51,3000.0,31.5417,31.5417,31.5126,31.5126,3000.0
2013-04-03 13:15:00,32.46,32.46,32.46,32.46,1200.0,31.4642,31.4642,31.4642,31.4642,1200.0
2013-04-03 13:20:00,32.46,32.46,32.46,32.46,300.0,31.4642,31.4642,31.4642,31.4642,300.0
2013-04-03 13:25:00,32.46,32.46,32.46,32.46,300.0,31.4642,31.4642,31.4642,31.4642,300.0
2013-04-03 13:30:00,32.47,32.47,32.4,32.4,2400.0,31.4739,31.4739,31.406,31.406,2400.0
2013-04-03 13:35:00,32.4,32.4,32.4,32.4,300.0,31.406,31.406,31.406,31.406,300.0
2013-04-03 13:40:00,32.4,32.4,32.4,32.4,0.0,31.406,31.406,31.406,31.406,0.0
2013-04-03 13:45:00,32.4,32.4,32.4,32.4,0.0,31.406,31.406,31.406,31.406,0.0
2013-04-03 13:50:00,32.23,32.26,32.22,32.26,3300.0,31.2412,31.2703,31.2315,31.2703,3300.0
2013-04-03 13:55:00,32.23,32.24,32.21,32.24,900.0,31.2412,31.2509,31.2218,31.2509,900.0
2013-04-03 14:00:00,32.25,32.25,32.17,32.17,7500.0,31.2606,31.2606,31.1831,31.1831,7500.0
2013-04-03 14:05:00,32.16,32.2,32.15,32.2,4200.0,31.1734,31.2121,31.1637,31.2121,4200.0
2013-04-03 14:10:00,32.22,32.26,32.22,32.26,3600.0,31.2315,31.2703,31.2315,31.2703,3600.0
2013-04-03 14:15:00,32.27,32.3,32.27,32.3,3300.0,31.28,31.3091,31.28,31.3091,3300.0
2013-04-03 14:20:00,32.3,32.3,32.27,32.29,7800.0,31.3091,31.3091,31.28,31.2994,7800.0
2013-04-03 14:25:00,32.29,32.3,32.27,32.3,2700.0,31.2994,31.3091,31.28,31.3091,2700.0
2013-04-03 14:30:00,32.32,32.34,32.31,32.31,4500.0,31.3285,31.3479,31.3188,31.3188,4500.0
2013-04-03 14:35:00,32.34,32.36,32.32,32.32,3900.0,31.3479,31.3672,31.3285,31.3285,3900.0
2013-04-03 14:40:00,32.35,32.41,32.35,32.41,4200.0,31.3575,31.4157,31.3575,31.4157,4200.0
2013-04-03 14:45:00,32.39,32.43,32.39,32.43,3600.0,31.3963,31.4351,31.3963,31.4351,3600.0
2013-04-03 14:50:00,32.43,32.45,32.43,32.45,4200.0,31.4351,31.4545,31.4351,31.4545,4200.0
2013-04-03 14:55:00,32.41,32.44,32.39,32.41,7200.0,31.4157,31.4448,31.3963,31.4157,7200.0
2013-04-03 15:00:00,32.44,32.44,32.43,32.43,1800.0,31.4448,31.4448,31.4351,31.4351,1800.0
2013-04-03 15:05:00,32.42,32.44,32.42,32.43,3900.0,31.4254,31.4448,31.4254,31.4351,3900.0
2013-04-03 15:10:00,32.43,32.43,32.4,32.42,2400.0,31.4351,31.4351,31.406,31.4254,2400.0
2013-04-03 15:15:00,32.4,32.42,32.37,32.37,154200.0,31.406,31.4254,31.3769,31.3769,154200.0
2013-04-03 15:20:00,32.39,32.4,32.37,32.4,6900.0,31.3963,31.406,31.3769,31.406,6900.0
2013-04-03 15:25:00,32.4,32.42,32.38,32.41,7800.0,31.406,31.4254,31.3866,31.4157,7800.0
2013-04-03 15:30:00,32.41,32.41,32.34,32.35,9600.0,31.4157,31.4157,31.3479,31.3575,9600.0
2013-04-03 15:35:00,32.34,32.34,32.3,32.32,14100.0,31.3479,31.3479,31.3091,31.3285,14100.0
2013-04-03 15:40:00,32.32,32.32,32.27,32.32,10500.0,31.3285,31.3285,31.28,31.3285,10500.0
2013-04-03 15:45:00,32.34,32.38,32.34,32.38,44400.0,31.3479,31.3866,31.3479,31.3866,44400.0
2013-04-03 15:50:00,32.38,32.43,32.38,32.41,7200.0,31.3866,31.4351,31.3866,31.4157,7200.0
2013-04-03 15:55:00,32.42,32.47,32.4,32.4,14100.0,31.4254,31.4739,31.406,31.406,14100.0
2013-04-04 09:30:00,32.61,32.63,32.52,32.52,17700.0,31.6096,31.629,31.5223,31.5223,17700.0
2013-04-04 09:35:00,32.56,32.63,32.56,32.6,10200.0,31.5611,31.629,31.5611,31.5999,10200.0
2013-04-04 09:40:00,32.61,32.7,32.61,32.68,4800.0,31.6096,31.6968,31.6096,31.6774,4800.0
2013-04-04 09:45:00,32.66,32.67,32.59,32.59,88800.0,31.658,31.6677,31.5902,31.5902,88800.0
2013-04-04 09:50:00,32.61,32.65,32.6,32.61,32100.0,31.6096,31.6483,31.5999,31.6096,32100.0
2013-04-04 09:55:00,32.63,32.63,32.61,32.63,8700.0,31.629,31.629,31.6096,31.629,8700.0
2013-04-04 10:00:00,32.62,32.68,32.62,32.68,3900.0,31.6193,31.6774,31.6193,31.6774,3900.0
2013-04-04 10:05:00,32.67,32.67,32.6,32.65,3900.0,31.6677,31.6677,31.5999,31.6483,3900.0
2013-04-04 10:10:00,32.59,32.59,32.54,32.55,7800.0,31.5902,31.5902,31.5417,31.5514,7800.0
2013-04-04 10:15:00,32.57,32.57,32.51,32.51,3900.0,31.5708,31.5708,31.5126,31.5126,3900.0
2013-04-04 10:20:00,32.52,32.52,32.41,32.42,3900.0,31.5223,31.5223,31.4157,31.4254,3900.0
2013-04-04 10:25:00,32.42,32.42,32.34,32.35,22800.0,31.4254,31.4254,31.3479,31.3575,22800.0
2013-04-04 10:30:00,32.34,32.42,32.34,32.39,13800.0,31.3479,31.4254,31.3479,31.3963,13800.0
2013-04-04 10:35:00,32.39,32.4,32.34,32.37,9900.0,31.3963,31.406,31.3479,31.3769,9900.0
2013-04-04 10:40:00,32.38,32.49,32.38,32.49,7800.0,31.3866,31.4932,31.3866,31.4932,7800.0
2013-04-04 10:45:00,32.47,32.47,32.38,32.38,9900.0,31.4739,31.4739,31.3866,31.3866,9900.0
2013-04-04 10:50:00,32.39,32.44,32.38,32.43,5700.0,31.3963,31.4448,31.3866,31.4351,5700.0
2013-04-04 10:55:00,32.44,32.44,32.29,32.31,9900.0,31.4448,31.4448,31.2994,31.3188,9900.0
2013-04-04 11:00:00,32.31,32.37,32.31,32.37,6300.0,31.3188,31.3769,31.3188,31.3769,6300.0
2013-04-04 11:05:00,32.37,32.4,32.35,32.37,66300.0,31.3769,31.406,31.3575,31.3769,66300.0
2013-04-04 11:10:00,32.36,32.4,32.36,32.37,6600.0,31.3672,31.406,31.3672,31.3769,6600.0
2013-04-04 11:15:00,32.37,32.4,32.37,32.38,12300.0,31.3769,31.406,31.3769,31.3866,12300.0
2013-04-04 11:20:00,32.38,32.41,32.38,32.4,16200.0,31.3866,31.4157,31.3866,31.406,16200.0
2013-04-04 11:25:00,32.4,32.41,32.38,32.38,16500.0,31.406,31.4157,31.3866,31.3866,16500.0
2013-04-04 11:30:00,32.38,32.38,32.33,32.34,21600.0,31.3866,31.3866,31.3382,31.3479,21600.0
2013-04-04 11:35:00,32.35,32.35,32.32,32.33,30300.0,31.3575,31.3575,31.3285,31.3382,30300.0
2013-04-04 11:40:00,32.32,32.37,32.32,32.37,8700.0,31.3285,31.3769,31.3285,31.3769,8700.0
2013-04-04 11:45:00,32.37,32.39,32.37,32.39,11100.0,31.3769,31.3963,31.3769,31.3963,11100.0
2013-04-04 11:50:00,32.39,32.39,32.38,32.39,6900.0,31.3963,31.3963,31.3866,31.3963,6900.0
2013-04-04 11:55:00,32.39,32.41,32.39,32.39,18600.0,31.3963,31.4157,31.3963,31.3963,18600.0
2013-04-04 12:00:00,32.39,32.39,32.36,32.36,12000.0,31.3963,31.3963,31.3672,31.3672,12000.0
2013-04-04 12:05:00,32.34,32.35,32.27,32.3,18300.0,31.3479,31.3575,31.28,31.3091,18300.0
2013-04-04 12:10:00,32.27,32.27,32.21,32.25,9000.0,31.28,31.28,31.2218,31.2606,9000.0
2013-04-04 12:15:00,32.24,32.29,32.24,32.28,6600.0,31.2509,31.2994,31.2509,31.2897,6600.0
2013-04-04 12:20:00,32.27,32.3,32.24,32.24,6000.0,31.28,31.3091,31.2509,31.2509,6000.0
2013-04-04 12:25:00,32.24,32.25,32.23,32.24,12300.0,31.2509,31.2606,31.2412,31.2509,12300.0
2013-04-04 12:30:00,32.25,32.28,32.24,32.28,8100.0,31.2606,31.2897,31.2509,31.2897,8100.0
2013-04-04 12:35:00,32.28,32.3,32.27,32.27,5400.0,31.2897,31.3091,31.28,31.28,5400.0
2013-04-04 12:40:00,32.27,32.3,32.27,32.29,11400.0,31.28,31.3091,31.28,31.2994,11400.0
2013-04-04 12:45:00,32.3,32.34,32.3,32.34,6600.0,31.3091,31.3479,31.3091,31.3479,6600.0
2013-04-04 12:50:00,32.37,32.37,32.33,32.35,10500.0,31.3769,31.3769,31.3382,31.3575,10500.0
2013-04-04 12:55:00,32.34,32.36,32.32,32.36,8700.0,31.3479,31.3672,31.3285,31.3672,8700.0
2013-04-04 13:00:00,32.36,32.36,32.34,32.34,13200.0,31.3672,31.3672,31.3479,31.3479,13200.0
2013-04-04 13:05:00,32.34,32.36,32.34,32.34,10500.0,31.3479,31.3672,31.3479,31.3479,10500.0
2013-04-04 13:10:00,32.33,32.35,32.32,32.32,10800.0,31.3382,31.3575,31.3285,31.3285,10800.0
2013-04-04 13:15:00,32.32,32.35,32.31,32.34,7800.0,31.3285,31.3575,31.3188,31.3479,7800.0
2013-04-04 13:20:00,32.34,32.35,32.33,32.34,10200.0,31.3479,31.3575,31.3382,31.3479,10200.0
2013-04-04 13:25:00,32.33,32.36,32.33,32.36,12900.0,31.3382,31.3672,31.3382,31.3672,12900.0
2013-04-04 13:30:00,32.35,32.36,32.34,32.35,11400.0,31.3575,31.3672,31.3479,31.3575,11400.0
2013-04-04 13:35:00,32.35,32.41,32.35,32.4,14100.0,31.3575,31.4157,31.3575,31.406,14100.0
2013-04-04 13:40:00,32.41,32.48,32.4,32.48,17400.0,31.4157,31.4836,31.406,31.4836,17400.0
2013-04-04 13:45:00,32.48,32.49,32.47,32.47,9300.0,31.4836,31.4932,31.4739,31.4739,9300.0
2013-04-04 13:50:00,32.47,32.51,32.47,32.5,9300.0,31.4739,31.5126,31.4739,31.5029,9300.0
2013-04-04 13:55:00,32.51,32.51,32.49,32.49,12600.0,31.5126,31.5126,31.4932,31.4932,12600.0
2013-04-04 14:00:00,32.49,32.5,32.49,32.5,7500.0,31.4932,31.5029,31.4932,31.5029,7500.0
2013-04-04 14:05:00,32.5,32.53,32.5,32.52,8400.0,31.5029,31.532,31.5029,31.5223,8400.0
2013-04-04 14:10:00,32.52,32.55,32.52,32.54,8700.0,31.5223,31.5514,31.5223,31.5417,8700.0
2013-04-04 14:15:00,32.54,32.59,32.54,32.58,12600.0,31.5417,31.5902,31.5417,31.5805,12600.0
2013-04-04 14:20:00,32.58,32.6,32.56,32.59,11700.0,31.5805,31.5999,31.5611,31.5902,11700.0
2013-04-04 14:25:00,32.59,32.59,32.58,32.59,9000.0,31.5902,31.5902,31.5805,31.5902,9000.0
2013-04-04 14:30:00,32.59,32.59,32.56,32.57,7800.0,31.5902,31.5902,31.5611,31.5708,7800.0
2013-04-04 14:35:00,32.57,32.58,32.55,32.55,15000.0,31.5708,31.5805,31.5514,31.5514,15000.0
2013-04-04 14:40:00,32.54,32.56,32.53,32.53,31500.0,31.5417,31.5611,31.532,31.532,31500.0
2013-04-04 14:45:00,32.54,32.55,32.53,32.54,5100.0,31.5417,31.5514,31.532,31.5417,5100.0
2013-04-04 14:50:00,32.55,32.55,32.52,32.52,11400.0,31.5514,31.5514,31.5223,31.5223,11400.0
2013-04-04 14:55:00,32.51,32.51,32.49,32.49,7200.0,31.5126,31.5126,31.4932,31.4932,7200.0
2013-04-04 15:00:00,32.49,32.52,32.48,32.51,26400.0,31.4932,31.5223,31.4836,31.5126,26400.0
2013-04-04 15:05:00,32.52,32.53,32.51,32.51,7500.0,31.5223,31.532,31.5126,31.5126,7500.0
2013-04-04 15:10:00,32.5,32.53,32.49,32.52,11700.0,31.5029,31.532,31.4932,31.5223,11700.0
2013-04-04 15:15:00,32.52,32.52,32.48,32.49,12600.0,31.5223,31.5223,31.4836,31.4932,12600.0
2013-04-04 15:20:00,32.48,32.53,32.48,32.52,6600.0,31.4836,31.532,31.4836,31.5223,6600.0
2013-04-04 15:25:00,32.53,32.55,32.52,32.53,9300.0,31.532,31.5514,31.5223,31.532,9300.0
2013-04-04 15:30:00,32.52,32.54,32.51,32.51,8100.0,31.5223,31.5417,31.5126,31.5126,8100.0
2013-04-04 15:35:00,32.51,32.56,32.51,32.54,8700.0,31.5126,31.5611,31.5126,31.5417,8700.0
2013-04-04 15:40:00,32.54,32.57,32.54,32.56,8100.0,31.5417,31.5708,31.5417,31.5611,8100.0
2013-04-04 15:45:00,32.57,32.59,32.57,32.58,8700.0,31.5708,31.5902,31.5708,31.5805,8700.0
2013-04-04 15:50:00,32.57,32.62,32.57,32.61,8700.0,31.5708,31.6193,31.5708,31.6096,8700.0
2013-04-04 15:55:00,32.6,32.63,32.6,32.63,12600.0,31.5999,31.629,31.5999,31.629,12600.0
2013-04-05 09:30:00,32.16,32.16,32.01,32.02,13500.0,31.1734,31.1734,31.028,31.0377,13500.0
2013-04-05 09:35:00,32.13,32.18,32.13,32.18,3300.0,31.1443,31.1928,31.1443,31.1928,3300.0
2013-04-05 09:40:00,32.2,32.29,32.2,32.29,14700.0,31.2121,31.2994,31.2121,31.2994,14700.0
2013-04-05 09:45:00,32.3,32.3,32.3,32.3,1500.0,31.3091,31.3091,31.3091,31.3091,1500.0
2013-04-05 09:50:00,32.31,32.31,32.26,32.26,3300.0,31.3188,31.3188,31.2703,31.2703,3300.0
2013-04-05 09:55:00,32.28,32.3,32.28,32.3,1200.0,31.2897,31.3091,31.2897,31.3091,1200.0
2013-04-05 10:00:00,32.21,32.24,32.21,32.24,600.0,31.2218,31.2509,31.2218,31.2509,600.0
2013-04-05 10:05:00,32.29,32.3,32.29,32.3,600.0,31.2994,31.3091,31.2994,31.3091,600.0
2013-04-05 10:10:00,32.27,32.27,32.27,32.27,600.0,31.28,31.28,31.28,31.28,600.0
2013-04-05 10:15:00,32.22,32.24,32.2,32.24,900.0,31.2315,31.2509,31.2121,31.2509,900.0
2013-04-05 10:20:00,32.23,32.24,32.23,32.24,1200.0,31.2412,31.2509,31.2412,31.2509,1200.0
2013-04-05 10:25:00,32.27,32.28,32.27,32.28,1200.0,31.28,31.2897,31.28,31.2897,1200.0
2013-04-05 10:30:00,32.28,32.33,32.28,32.33,1800.0,31.2897,31.3382,31.2897,31.3382,1800.0
2013-04-05 10:35:00,32.34,32.34,32.32,32.32,5100.0,31.3479,31.3479,31.3285,31.3285,5100.0
2013-04-05 10:40:00,32.28,32.28,32.25,32.25,1500.0,31.2897,31.2897,31.2606,31.2606,1500.0
2013-04-05 10:45:00,32.31,32.31,32.28,32.31,1800.0,31.3188,31.3188,31.2897,31.3188,1800.0
2013-04-05 10:50:00,32.33,32.35,32.29,32.33,78600.0,31.3382,31.3575,31.2994,31.3382,78600.0
2013-04-05 10:55:00,32.38,32.4,32.37,32.38,18000.0,31.3866,31.406,31.3769,31.3866,18000.0
2013-04-05 11:00:00,32.41,32.48,32.41,32.48,2100.0,31.4157,31.4836,31.4157,31.4836,2100.0
2013-04-05 11:05:00,32.45,32.45,32.42,32.44,17400.0,31.4545,31.4545,31.4254,31.4448,17400.0
2013-04-05 11:10:00,32.44,32.5,32.44,32.5,900.0,31.4448,31.5029,31.4448,31.5029,900.0
2013-04-05 11:15:00,32.48,32.48,32.46,32.46,900.0,31.4836,31.4836,31.4642,31.4642,900.0
2013-04-05 11:20:00,32.46,32.46,32.42,32.44,3300.0,31.4642,31.4642,31.4254,31.4448,3300.0
2013-04-05 11:25:00,32.46,32.46,32.42,32.42,2400.0,31.4642,31.4642,31.4254,31.4254,2400.0
2013-04-05 11:30:00,32.44,32.45,32.44,32.45,600.0,31.4448,31.4545,31.4448,31.4545,600.0
2013-04-05 11:35:00,32.46,32.46,32.46,32.46,300.0,31.4642,31.4642,31.4642,31.4642,300.0
2013-04-05 11:40:00,32.46,32.46,32.46,32.46,0.0,31.4642,31.4642,31.4642,31.4642,0.0
2013-04-05 11:45:00,32.46,32.46,32.45,32.45,600.0,31.4642,31.4642,31.4545,31.4545,600.0
2013-04-05 11:50:00,32.45,32.45,32.45,32.45,0.0,31.4545,31.4545,31.4545,31.4545,0.0
2013-04-05 11:55:00,32.43,32.43,32.43,32.43,300.0,31.4351,31.4351,31.4351,31.4351,300.0
2013-04-05 12:00:00,32.43,32.43,32.43,32.43,300.0,31.4351,31.4351,31.4351,31.4351,300.0
2013-04-05 12:05:00,32.43,32.43,32.43,32.43,0.0,31.4351,31.4351,31.4351,31.4351,0.0
2013-04-05 12:10:00,32.43,32.43,32.43,32.43,300.0,31.4351,31.4351,31.4351,31.4351,300.0
2013-04-05 12:15:00,32.39,32.42,32.39,32.42,2700.0,31.3963,31.4254,31.3963,31.4254,2700.0
2013-04-05 12:20:00,32.38,32.4,32.38,32.4,1500.0,31.3866,31.406,31.3866,31.406,1500.0
2013-04-05 12:25:00,32.4,32.4,32.4,32.4,0.0,31.406,31.406,31.406,31.406,0.0
2013-04-05 12:30:00,32.41,32.45,32.41,32.45,900.0,31.4157,31.4545,31.4157,31.4545,900.0
2013-04-05 12:35:00,32.49,32.49,32.49,32.49,300.0,31.4932,31.4932,31.4932,31.4932,300.0
2013-04-05 12:40:00,32.5,32.5,32.48,32.48,1500.0,31.5029,31.5029,31.4836,31.4836,1500.0
2013-04-05 12:45:00,32.49,32.5,32.49,32.5,600.0,31.4932,31.5029,31.4932,31.5029,600.0
2013-04-05 12:50:00,32.5,32.5,32.5,32.5,0.0,31.5029,31.5029,31.5029,31.5029,0.0
2013-04-05 12:55:00,32.44,32.44,32.44,32.44,300.0,31.4448,31.4448,31.4448,31.4448,300.0
2013-04-05 13:00:00,32.45,32.45,32.45,32.45,300.0,31.4545,31.4545,31.4545,31.4545,300.0
2013-04-05 13:05:00,32.45,32.45,32.45,32.45,300.0,31.4545,31.4545,31.4545,31.4545,300.0
2013-04-05 13:10:00,32.45,32.49,32.45,32.49,600.0,31.4545,31.4932,31.4545,31.4932,600.0
2013-04-05 13:15:00,32.53,32.53,32.53,32.53,300.0,31.532,31.532,31.532,31.532,300.0
2013-04-05 13:20:00,32.53,32.53,32.53,32.53,0.0,31.532,31.532,31.532,31.532,0.0
2013-04-05 13:25:00,32.57,32.57,32.57,32.57,600.0,31.5708,31.5708,31.5708,31.5708,600.0
2013-04-05 13:30:00,32.57,32.57,32.57,32.57,0.0,31.5708,31.5708,31.5708,31.5708,0.0
2013-04-05 13:35:00,32.58,32.58,32.53,32.53,3000.0,31.5805,31.5805,31.532,31.532,3000.0
2013-04-05 13:40:00,32.58,32.58,32.58,32.58,600.0,31.5805,31.5805,31.5805,31.5805,600.0
2013-04-05 13:45:00,32.56,32.59,32.56,32.56,6900.0,31.5611,31.5902,31.5611,31.5611,6900.0
2013-04-05 13:50:00,32.62,32.63,32.59,32.6,46500.0,31.6193,31.629,31.5902,31.5999,46500.0
2013-04-05 13:55:00,32.59,32.59,32.58,32.58,2100.0,31.5902,31.5902,31.5805,31.5805,2100.0
2013-04-05 14:00:00,32.61,32.61,32.6,32.61,1500.0,31.6096,31.6096,31.5999,31.6096,1500.0
2013-04-05 14:05:00,32.6,32.6,32.57,32.6,1500.0,31.5999,31.5999,31.5708,31.5999,1500.0
2013-04-05 14:10:00,32.58,32.58,32.58,32.58,4800.0,31.5805,31.5805,31.5805,31.5805,4800.0
2013-04-05 14:15:00,32.56,32.58,32.56,32.58,6000.0,31.5611,31.5805,31.5611,31.5805,6000.0
2013-04-05 14:20:00,32.61,32.62,32.61,32.62,9000.0,31.6096,31.6193,31.6096,31.6193,9000.0
2013-04-05 14:25:00,32.62,32.63,32.59,32.62,47100.0,31.6193,31.629,31.5902,31.6193,47100.0
2013-04-05 14:30:00,32.62,32.63,32.62,32.62,56400.0,31.6193,31.629,31.6193,31.6193,56400.0
2013-04-05 14:35:00,32.64,32.66,32.62,32.64,69000.0,31.6386,31.658,31.6193,31.6386,69000.0
2013-04-05 14:40:00,32.62,32.62,32.62,32.62,300.0,31.6193,31.6193,31.6193,31.6193,300.0
2013-04-05 14:45:00,32.61,32.64,32.6,32.6,1500.0,31.6096,31.6386,31.5999,31.5999,1500.0
2013-04-05 14:50:00,32.6,32.6,32.6,32.6,300.0,31.5999,31.5999,31.5999,31.5999,300.0
2013-04-05 14:55:00,32.58,32.58,32.58,32.58,300.0,31.5805,31.5805,31.5805,31.5805,300.0
2013-04-05 15:00:00,32.56,32.57,32.52,32.52,4200.0,31.5611,31.5708,31.5223,31.5223,4200.0
2013-04-05 15:05:00,32.56,32.56,32.54,32.54,1800.0,31.5611,31.5611,31.5417,31.5417,1800.0
2013-04-05 15:10:00,32.54,32.54,32.54,32.54,0.0,31.5417,31.5417,31.5417,31.5417,0.0
2013-04-05 15:15:00,32.55,32.56,32.52,32.56,900.0,31.5514,31.5611,31.5223,31.5611,900.0
2013-04-05 15:20:00,32.53,32.53,32.51,32.52,1200.0,31.532,31.532,31.5126,31.5223,1200.0
2013-04-05 15:25:00,32.52,32.52,32.5,32.5,600.0,31.5223,31.5223,31.5029,31.5029,600.0
2013-04-05 15:30:00,32.48,32.48,32.48,32.48,300.0,31.4836,31.4836,31.4836,31.4836,300.0
2013-04-05 15:35:00,32.52,32.56,32.51,32.56,4200.0,31.5223,31.5611,31.5126,31.5611,4200.0
2013-04-05 15:40:00,32.57,32.57,32.56,32.57,1800.0,31.5708,31.5708,31.5611,31.5708,1800.0
2013-04-05 15:45:00,32.56,32.6,32.56,32.58,4500.0,31.5611,31.5999,31.5611,31.5805,4500.0
2013-04-05 15:50:00,32.6,32.6,32.58,32.58,900.0,31.5999,31.5999,31.5805,31.5805,900.0
2013-04-05 15:55:00,32.61,32.65,32.6,32.62,11100.0,31.6096,31.6483,31.5999,31.6193,11100.0
2013-04-08 09:30:00,32.72,32.75,32.72,32.75,5100.0,31.7162,31.7453,31.7162,31.7453,5100.0
2013-04-08 09:35:00,32.68,32.75,32.66,32.67,30000.0,31.6774,31.7453,31.658,31.6677,30000.0
2013-04-08 09:40:00,32.64,32.64,32.44,32.44,5700.0,31.6386,31.6386,31.4448,31.4448,5700.0
2013-04-08 09:45:00,32.47,32.47,32.4,32.41,9000.0,31.4739,31.4739,31.406,31.4157,9000.0
2013-04-08 09:50:00,32.43,32.46,32.43,32.46,600.0,31.4351,31.4642,31.4351,31.4642,600.0
2013-04-08 09:55:00,32.46,32.46,32.46,32.46,0.0,31.4642,31.4642,31.4642,31.4642,0.0
2013-04-08 10:00:00,32.38,32.38,32.3,32.3,6600.0,31.3866,31.3866,31.3091,31.3091,6600.0
2013-04-08 10:05:00,32.3,32.34,32.3,32.34,1500.0,31.3091,31.3479,31.3091,31.3479,1500.0
2013-04-08 10:10:00,32.39,32.4,32.39,32.4,1800.0,31.3963,31.406,31.3963,31.406,1800.0
2013-04-08 10:15:00,32.39,32.39,32.3,32.3,3900.0,31.3963,31.3963,31.3091,31.3091,3900.0
2013-04-08 10:20:00,32.29,32.32,32.29,32.32,2100.0,31.2994,31.3285,31.2994,31.3285,2100.0
2013-04-08 10:25:00,32.32,32.32,32.32,32.32,300.0,31.3285,31.3285,31.3285,31.3285,300.0
2013-04-08 10:30:00,32.3,32.37,32.3,32.37,1800.0,31.3091,31.3769,31.3091,31.3769,1800.0
2013-04-08 10:35:00,32.37,32.37,32.37,32.37,300.0,31.3769,31.3769,31.3769,31.3769,300.0
2013-04-08 10:40:00,32.37,32.37,32.37,32.37,0.0,31.3769,31.3769,31.3769,31.3769,0.0
2013-04-08 10:45:00,32.37,32.37,32.37,32.37,0.0,31.3769,31.3769,31.3769,31.3769,0.0
2013-04-08 10:50:00,32.43,32.43,32.43,32.43,600.0,31.4351,31.4351,31.4351,31.4351,600.0
2013-04-08 10:55:00,32.39,32.39,32.39,32.39,300.0,31.3963,31.3963,31.3963,31.3963,300.0
2013-04-08 11:00:00,32.38,32.38,32.38,32.38,900.0,31.3866,31.3866,31.3866,31.3866,900.0
2013-04-08 11:05:00,32.38,32.38,32.38,32.38,0.0,31.3866,31.3866,31.3866,31.3866,0.0
2013-04-08 11:10:00,32.39,32.39,32.39,32.39,300.0,31.3963,31.3963,31.3963,31.3963,300.0
2013-04-08 11:15:00,32.4,32.4,32.4,32.4,1200.0,31.406,31.406,31.406,31.406,1200.0
2013-04-08 11:20:00,32.41,32.43,32.41,32.41,6600.0,31.4157,31.4351,31.4157,31.4157,6600.0
2013-04-08 11:25:00,32.41,32.41,32.41,32.41,0.0,31.4157,31.4157,31.4157,31.4157,0.0
2013-04-08 11:30:00,32.39,32.39,32.39,32.39,300.0,31.3963,31.3963,31.3963,31.3963,300.0
2013-04-08 11:35:00,32.38,32.39,32.37,32.39,83700.0,31.3866,31.3963,31.3769,31.3963,83700.0
2013-04-08 11:40:00,32.39,32.41,32.39,32.4,68700.0,31.3963,31.4157,31.3963,31.406,68700.0
2013-04-08 11:45:00,32.41,32.42,32.4,32.4,5400.0,31.4157,31.4254,31.406,31.406,5400.0
2013-04-08 11:50:00,32.39,32.39,32.39,32.39,300.0,31.3963,31.3963,31.3963,31.3963,300.0
2013-04-08 11:55:00,32.4,32.4,32.4,32.4,1500.0,31.406,31.406,31.406,31.406,1500.0
2013-04-08 12:00:00,32.4,32.4,32.4,32.4,0.0,31.406,31.406,31.406,31.406,0.0
2013-04-08 12:05:00,32.4,32.4,32.4,32.4,0.0,31.406,31.406,31.406,31.406,0.0
2013-04-08 12:10:00,32.35,32.37,32.35,32.37,600.0,31.3575,31.3769,31.3575,31.3769,600.0
2013-04-08 12:15:00,32.35,32.35,32.33,32.34,3300.0,31.3575,31.3575,31.3382,31.3479,3300.0
2013-04-08 12:20:00,32.32,32.32,32.3,32.3,900.0,31.3285,31.3285,31.3091,31.3091,900.0
2013-04-08 12:25:00,32.31,32.31,32.3,32.3,900.0,31.3188,31.3188,31.3091,31.3091,900.0
2013-04-08 12:30:00,32.31,32.31,32.31,32.31,300.0,31.3188,31.3188,31.3188,31.3188,300.0
2013-04-08 12:35:00,32.32,32.32,32.31,32.31,87300.0,31.3285,31.3285,31.3188,31.3188,87300.0
2013-04-08 12:40:00,32.31,32.31,32.31,32.31,0.0,31.3188,31.3188,31.3188,31.3188,0.0
2013-04-08 12:45:00,32.32,32.32,32.32,32.32,300.0,31.3285,31.3285,31.3285,31.3285,300.0
2013-04-08 12:50:00,32.32,32.32,32.32,32.32,0.0,31.3285,31.3285,31.3285,31.3285,0.0
2013-04-08 12:55:00,32.32,32.32,32.32,32.32,300.0,31.3285,31.3285,31.3285,31.3285,300.0
2013-04-08 13:00:00,32.32,32.32,32.32,32.32,300.0,31.3285,31.3285,31.3285,31.3285,300.0
2013-04-08 13:05:00,32.32,32.32,32.32,32.32,0.0,31.3285,31.3285,31.3285,31.3285,0.0
2013-04-08 13:10:00,32.32,32.32,32.32,32.32,0.0,31.3285,31.3285,31.3285,31.3285,0.0
2013-04-08 13:15:00,32.34,32.34,32.34,32.34,1500.0,31.3479,31.3479,31.3479,31.3479,1500.0
2013-04-08 13:20:00,32.3,32.3,32.3,32.3,600.0,31.3091,31.3091,31.3091,31.3091,600.0
2013-04-08 13:25:00,32.29,32.29,32.29,32.29,900.0,31.2994,31.2994,31.2994,31.2994,900.0
2013-04-08 13:30:00,32.29,32.29,32.29,32.29,0.0,31.2994,31.2994,31.2994,31.2994,0.0
2013-04-08 13:35:00,32.29,32.29,32.29,32.29,0.0,31.2994,31.2994,31.2994,31.2994,0.0
2013-04-08 13:40:00,32.29,32.29,32.29,32.29,0.0,31.2994,31.2994,31.2994,31.2994,0.0
2013-04-08 13:45:00,32.37,32.38,32.37,32.38,1200.0,31.3769,31.3866,31.3769,31.3866,1200.0
2013-04-08 13:50:00,32.44,32.44,32.44,32.44,300.0,31.4448,31.4448,31.4448,31.4448,300.0
2013-04-08 13:55:00,32.44,32.44,32.44,32.44,0.0,31.4448,31.4448,31.4448,31.4448,0.0
2013-04-08 14:00:00,32.44,32.44,32.44,32.44,0.0,31.4448,31.4448,31.4448,31.4448,0.0
2013-04-08 14:05:00,32.51,32.51,32.5,32.5,600.0,31.5126,31.5126,31.5029,31.5029,600.0
2013-04-08 14:10:00,32.51,32.55,32.51,32.55,600.0,31.5126,31.5514,31.5126,31.5514,600.0
2013-04-08 14:15:00,32.56,32.56,32.56,32.56,300.0,31.5611,31.5611,31.5611,31.5611,300.0
2013-04-08 14:20:00,32.56,32.56,32.56,32.56,0.0,31.5611,31.5611,31.5611,31.5611,0.0
2013-04-08 14:25:00,32.6,32.61,32.6,32.61,1200.0,31.5999,31.6096,31.5999,31.6096,1200.0
2013-04-08 14:30:00,32.61,32.61,32.61,32.61,0.0,31.6096,31.6096,31.6096,31.6096,0.0
2013-04-08 14:35:00,32.61,32.61,32.61,32.61,0.0,31.6096,31.6096,31.6096,31.6096,0.0
2013-04-08 14:40:00,32.6,32.61,32.6,32.61,900.0,31.5999,31.6096,31.5999,31.6096,900.0
2013-04-08 14:45:00,32.63,32.63,32.63,32.63,300.0,31.629,31.629,31.629,31.629,300.0
2013-04-08 14:50:00,32.63,32.64,32.62,32.62,1200.0,31.629,31.6386,31.6193,31.6193,1200.0
2013-04-08 14:55:00,32.62,32.62,32.62,32.62,0.0,31.6193,31.6193,31.6193,31.6193,0.0
2013-04-08 15:00:00,32.63,32.63,32.6,32.6,900.0,31.629,31.629,31.5999,31.5999,900.0
2013-04-08 15:05:00,32.62,32.62,32.62,32.62,300.0,31.6193,31.6193,31.6193,31.6193,300.0
2013-04-08 15:10:00,32.64,32.64,32.64,32.64,300.0,31.6386,31.6386,31.6386,31.6386,300.0
2013-04-08 15:15:00,32.66,32.66,32.66,32.66,300.0,31.658,31.658,31.658,31.658,300.0
2013-04-08 15:20:00,32.61,32.62,32.61,32.62,1200.0,31.6096,31.6193,31.6096,31.6193,1200.0
2013-04-08 15:25:00,32.61,32.62,32.61,32.61,3300.0,31.6096,31.6193,31.6096,31.6096,3300.0
2013-04-08 15:30:00,32.62,32.65,32.62,32.65,1200.0,31.6193,31.6483,31.6193,31.6483,1200.0
2013-04-08 15:35:00,32.65,32.65,32.65,32.65,300.0,31.6483,31.6483,31.6483,31.6483,300.0
2013-04-08 15:40:00,32.65,32.68,32.65,32.68,900.0,31.6483,31.6774,31.6483,31.6774,900.0
2013-04-08 15:45:00,32.67,32.7,32.66,32.66,3000.0,31.6677,31.6968,31.658,31.658,3000.0
2013-04-08 15:50:00,32.68,32.68,32.67,32.67,1500.0,31.6774,31.6774,31.6677,31.6677,1500.0
2013-04-08 15:55:00,32.69,32.71,32.69,32.71,600.0,31.6871,31.7065,31.6871,31.7065,600.0
2013-04-09 09:30:00,32.81,32.88,32.77,32.88,1800.0,31.8034,31.8713,31.7647,31.8713,1800.0
2013-04-09 09:35:00,32.86,32.86,32.82,32.84,1800.0,31.8519,31.8519,31.8131,31.8325,1800.0
2013-04-09 09:40:00,32.81,32.82,32.74,32.74,1800.0,31.8034,31.8131,31.7356,31.7356,1800.0
2013-04-09 09:45:00,32.74,32.74,32.74,32.74,300.0,31.7356,31.7356,31.7356,31.7356,300.0
2013-04-09 09:50:00,32.78,32.78,32.74,32.76,1800.0,31.7744,31.7744,31.7356,31.755,1800.0
2013-04-09 09:55:00,32.73,32.73,32.67,32.67,2700.0,31.7259,31.7259,31.6677,31.6677,2700.0
2013-04-09 10:00:00,32.63,32.65,32.63,32.65,3300.0,31.629,31.6483,31.629,31.6483,3300.0
2013-04-09 10:05:00,32.8,32.8,32.8,32.8,600.0,31.7937,31.7937,31.7937,31.7937,600.0
2013-04-09 10:10:00,32.8,32.8,32.8,32.8,0.0,31.7937,31.7937,31.7937,31.7937,0.0
2013-04-09 10:15:00,32.86,32.86,32.83,32.83,3300.0,31.8519,31.8519,31.8228,31.8228,3300.0
2013-04-09 10:20:00,32.85,32.89,32.85,32.89,3600.0,31.8422,31.881,31.8422,31.881,3600.0
2013-04-09 10:25:00,32.92,32.92,32.92,32.92,2100.0,31.9101,31.9101,31.9101,31.9101,2100.0
2013-04-09 10:30:00,32.89,32.89,32.85,32.85,2400.0,31.881,31.881,31.8422,31.8422,2400.0
2013-04-09 10:35:00,32.86,32.88,32.86,32.88,900.0,31.8519,31.8713,31.8519,31.8713,900.0
2013-04-09 10:40:00,32.82,32.82,32.82,32.82,1500.0,31.8131,31.8131,31.8131,31.8131,1500.0
2013-04-09 10:45:00,32.82,32.82,32.82,32.82,0.0,31.8131,31.8131,31.8131,31.8131,0.0
2013-04-09 10:50:00,32.77,32.77,32.77,32.77,3900.0,31.7647,31.7647,31.7647,31.7647,3900.0
2013-04-09 10:55:00,32.75,32.75,32.75,32.75,900.0,31.7453,31.7453,31.7453,31.7453,900.0
2013-04-09 11:00:00,32.79,32.79,32.79,32.79,900.0,31.784,31.784,31.784,31.784,900.0
2013-04-09 11:05:00,32.82,32.82,32.81,32.81,2100.0,31.8131,31.8131,31.8034,31.8034,2100.0
2013-04-09 11:10:00,32.81,32.81,32.81,32.81,0.0,31.8034,31.8034,31.8034,31.8034,0.0
2013-04-09 11:15:00,32.83,32.83,32.82,32.82,600.0,31.8228,31.8228,31.8131,31.8131,600.0
2013-04-09 11:20:00,32.82,32.82,32.82,32.82,0.0,31.8131,31.8131,31.8131,31.8131,0.0
2013-04-09 11:25:00,32.83,32.83,32.83,32.83,300.0,31.8228,31.8228,31.8228,31.8228,300.0
2013-04-09 11:30:00,32.89,32.9,32.89,32.9,600.0,31.881,31.8907,31.881,31.8907,600.0
2013-04-09 11:35:00,32.9,32.9,32.9,32.9,0.0,31.8907,31.8907,31.8907,31.8907,0.0
2013-04-09 11:40:00,32.87,32.89,32.87,32.89,1500.0,31.8616,31.881,31.8616,31.881,1500.0
2013-04-09 11:45:00,32.9,32.9,32.9,32.9,600.0,31.8907,31.8907,31.8907,31.8907,600.0
2013-04-09 11:50:00,32.9,32.9,32.9,32.9,0.0,31.8907,31.8907,31.8907,31.8907,0.0
2013-04-09 11:55:00,32.9,32.9,32.9,32.9,0.0,31.8907,31.8907,31.8907,31.8907,0.0
2013-04-09 12:00:00,32.9,32.9,32.9,32.9,0.0,31.8907,31.8907,31.8907,31.8907,0.0
2013-04-09 12:05:00,32.9,32.9,32.9,32.9,0.0,31.8907,31.8907,31.8907,31.8907,0.0
2013-04-09 12:10:00,32.9,32.9,32.9,32.9,0.0,31.8907,31.8907,31.8907,31.8907,0.0
2013-04-09 12:15:00,32.95,32.95,32.95,32.95,600.0,31.9391,31.9391,31.9391,31.9391,600.0
2013-04-09 12:20:00,32.96,32.98,32.96,32.98,3000.0,31.9488,31.9682,31.9488,31.9682,3000.0
2013-04-09 12:25:00,32.98,32.98,32.98,32.98,0.0,31.9682,31.9682,31.9682,31.9682,0.0
2013-04-09 12:30:00,33.0,33.03,33.0,33.02,3000.0,31.9876,32.0167,31.9876,32.007,3000.0
2013-04-09 12:35:00,33.01,33.03,33.01,33.03,2400.0,31.9973,32.0167,31.9973,32.0167,2400.0
2013-04-09 12:40:00,33.03,33.03,33.03,33.03,0.0,32.0167,32.0167,32.0167,32.0167,0.0
2013-04-09 12:45:00,33.03,33.03,33.03,33.03,0.0,32.0167,32.0167,32.0167,32.0167,0.0
2013-04-09 12:50:00,33.03,33.03,33.03,33.03,0.0,32.0167,32.0167,32.0167,32.0167,0.0
2013-04-09 12:55:00,33.05,33.05,33.04,33.04,1200.0,32.0361,32.0361,32.0264,32.0264,1200.0
2013-04-09 13:00:00,33.06,33.06,33.06,33.06,600.0,32.0458,32.0458,32.0458,32.0458,600.0
2013-04-09 13:05:00,33.06,33.06,33.06,33.06,0.0,32.0458,32.0458,32.0458,32.0458,0.0
2013-04-09 13:10:00,33.06,33.06,33.06,33.06,0.0,32.0458,32.0458,32.0458,32.0458,0.0
2013-04-09 13:15:00,33.11,33.15,33.11,33.15,6000.0,32.0942,32.133,32.0942,32.133,6000.0
2013-04-09 13:20:00,33.15,33.15,33.15,33.15,0.0,32.133,32.133,32.133,32.133,0.0
2013-04-09 13:25:00,33.17,33.18,33.17,33.18,1800.0,32.1524,32.1621,32.1524,32.1621,1800.0
2013-04-09 13:30:00,33.17,33.18,33.17,33.18,900.0,32.1524,32.1621,32.1524,32.1621,900.0
2013-04-09 13:35:00,33.17,33.17,33.14,33.14,3000.0,32.1524,32.1524,32.1233,32.1233,3000.0
2013-04-09 13:40:00,33.15,33.15,33.15,33.15,900.0,32.133,32.133,32.133,32.133,900.0
2013-04-09 13:45:00,33.15,33.18,33.15,33.18,5400.0,32.133,32.1621,32.133,32.1621,5400.0
2013-04-09 13:50:00,33.16,33.16,33.12,33.12,2100.0,32.1427,32.1427,32.1039,32.1039,2100.0
2013-04-09 13:55:00,33.12,33.12,33.1,33.1,1500.0,32.1039,32.1039,32.0845,32.0845,1500.0
2013-04-09 14:00:00,33.1,33.1,33.1,33.1,0.0,32.0845,32.0845,32.0845,32.0845,0.0
2013-04-09 14:05:00,33.1,33.1,33.1,33.1,0.0,32.0845,32.0845,32.0845,32.0845,0.0
2013-04-09 14:10:00,33.08,33.08,33.08,33.08,600.0,32.0651,32.0651,32.0651,32.0651,600.0
2013-04-09 14:15:00,33.08,33.08,33.08,33.08,0.0,32.0651,32.0651,32.0651,32.0651,0.0
2013-04-09 14:20:00,33.08,33.08,33.06,33.07,1500.0,32.0651,32.0651,32.0458,32.0555,1500.0
2013-04-09 14:25:00,33.07,33.07,33.06,33.06,2400.0,32.0555,32.0555,32.0458,32.0458,2400.0
2013-04-09 14:30:00,33.05,33.07,33.05,33.05,1800.0,32.0361,32.0555,32.0361,32.0361,1800.0
2013-04-09 14:35:00,33.03,33.03,33.0,33.0,1200.0,32.0167,32.0167,31.9876,31.9876,1200.0
2013-04-09 14:40:00,33.02,33.05,33.02,33.05,3600.0,32.007,32.0361,32.007,32.0361,3600.0
2013-04-09 14:45:00,33.08,33.11,33.08,33.1,1500.0,32.0651,32.0942,32.0651,32.0845,1500.0
2013-04-09 14:50:00,33.12,33.12,33.09,33.09,1800.0,32.1039,32.1039,32.0748,32.0748,1800.0
2013-04-09 14:55:00,33.09,33.09,33.05,33.05,900.0,32.0748,32.0748,32.0361,32.0361,900.0
2013-04-09 15:00:00,33.08,33.08,33.07,33.07,3900.0,32.0651,32.0651,32.0555,32.0555,3900.0
2013-04-09 15:05:00,33.08,33.08,33.06,33.06,6300.0,32.0651,32.0651,32.0458,32.0458,6300.0
2013-04-09 15:10:00,33.05,33.05,33.04,33.04,900.0,32.0361,32.0361,32.0264,32.0264,900.0
2013-04-09 15:15:00,33.04,33.08,33.04,33.06,3600.0,32.0264,32.0651,32.0264,32.0458,3600.0
2013-04-09 15:20:00,33.08,33.08,33.08,33.08,300.0,32.0651,32.0651,32.0651,32.0651,300.0
2013-04-09 15:25:00,33.14,33.14,33.12,33.12,1200.0,32.1233,32.1233,32.1039,32.1039,1200.0
2013-04-09 15:30:00,33.11,33.11,33.11,33.11,900.0,32.0942,32.0942,32.0942,32.0942,900.0
2013-04-09 15:35:00,33.08,33.1,33.08,33.1,900.0,32.0651,32.0845,32.0651,32.0845,900.0
2013-04-09 15:40:00,33.06,33.06,33.06,33.06,900.0,32.0458,32.0458,32.0458,32.0458,900.0
2013-04-09 15:45:00,33.06,33.06,33.06,33.06,0.0,32.0458,32.0458,32.0458,32.0458,0.0
2013-04-09 15:50:00,33.0,33.0,33.0,33.0,600.0,31.9876,31.9876,31.9876,31.9876,600.0
2013-04-09 15:55:00,33.02,33.02,32.94,32.97,17100.0,32.007,32.007,31.9294,31.9585,17100.0
2013-04-10 09:30:00,33.0,33.12,33.0,33.11,27900.0,31.9876,32.1039,31.9876,32.0942,27900.0
2013-04-10 09:35:00,33.12,33.13,33.06,33.06,4800.0,32.1039,32.1136,32.0458,32.0458,4800.0
2013-04-10 09:40:00,33.06,33.06,33.06,33.06,0.0,32.0458,32.0458,32.0458,32.0458,0.0
2013-04-10 09:45:00,33.12,33.17,33.12,33.17,18000.0,32.1039,32.1524,32.1039,32.1524,18000.0
2013-04-10 09:50:00,33.17,33.17,33.17,33.17,0.0,32.1524,32.1524,32.1524,32.1524,0.0
2013-04-10 09:55:00,33.22,33.27,33.22,33.27,1800.0,32.2009,32.2493,32.2009,32.2493,1800.0
2013-04-10 10:00:00,33.32,33.38,33.32,33.38,82800.0,32.2978,32.3559,32.2978,32.3559,82800.0
2013-04-10 10:05:00,33.4,33.43,33.38,33.43,225000.0,32.3753,32.4044,32.3559,32.4044,225000.0
2013-04-10 10:10:00,33.38,33.4,33.38,33.4,3300.0,32.3559,32.3753,32.3559,32.3753,3300.0
2013-04-10 10:15:00,33.43,33.44,33.35,33.35,7200.0,32.4044,32.4141,32.3269,32.3269,7200.0
2013-04-10 10:20:00,33.34,33.34,33.32,33.34,1800.0,32.3172,32.3172,32.2978,32.3172,1800.0
2013-04-10 10:25:00,33.33,33.33,33.33,33.33,2100.0,32.3075,32.3075,32.3075,32.3075,2100.0
2013-04-10 10:30:00,33.33,33.33,33.31,33.31,1200.0,32.3075,32.3075,32.2881,32.2881,1200.0
2013-04-10 10:35:00,33.31,33.31,33.28,33.3,76800.0,32.2881,32.2881,32.259,32.2784,76800.0
2013-04-10 10:40:00,33.3,33.42,33.3,33.42,7500.0,32.2784,32.3947,32.2784,32.3947,7500.0
2013-04-10 10:45:00,33.42,33.42,33.42,33.42,0.0,32.3947,32.3947,32.3947,32.3947,0.0
2013-04-10 10:50:00,33.41,33.42,33.41,33.42,3000.0,32.385,32.3947,32.385,32.3947,3000.0
2013-04-10 10:55:00,33.42,33.42,33.42,33.42,600.0,32.3947,32.3947,32.3947,32.3947,600.0
2013-04-10 11:00:00,33.46,33.46,33.46,33.46,75900.0,32.4335,32.4335,32.4335,32.4335,75900.0
2013-04-10 11:05:00,33.51,33.57,33.51,33.57,5700.0,32.482,32.5401,32.482,32.5401,5700.0
2013-04-10 11:10:00,33.59,33.6,33.58,33.6,7200.0,32.5595,32.5692,32.5498,32.5692,7200.0
2013-04-10 11:15:00,33.56,33.57,33.53,33.53,4800.0,32.5304,32.5401,32.5013,32.5013,4800.0
2013-04-10 11:20:00,33.49,33.49,33.48,33.48,2400.0,32.4626,32.4626,32.4529,32.4529,2400.0
2013-04-10 11:25:00,33.48,33.49,33.48,33.48,4200.0,32.4529,32.4626,32.4529,32.4529,4200.0
2013-04-10 11:30:00,33.55,33.58,33.55,33.56,8700.0,32.5207,32.5498,32.5207,32.5304,8700.0
2013-04-10 11:35:00,33.55,33.58,33.55,33.56,9600.0,32.5207,32.5498,32.5207,32.5304,9600.0
2013-04-10 11:40:00,33.62,33.62,33.62,33.62,3000.0,32.5886,32.5886,32.5886,32.5886,3000.0
2013-04-10 11:45:00,33.61,33.61,33.59,33.59,5100.0,32.5789,32.5789,32.5595,32.5595,5100.0
2013-04-10 11:50:00,33.61,33.66,33.61,33.65,60600.0,32.5789,32.6274,32.5789,32.6177,60600.0
2013-04-10 11:55:00,33.66,33.67,33.66,33.66,900.0,32.6274,32.637,32.6274,32.6274,900.0
2013-04-10 12:00:00,33.64,33.65,33.62,33.62,4500.0,32.608,32.6177,32.5886,32.5886,4500.0
2013-04-10 12:05:00,33.66,33.67,33.66,33.67,5700.0,32.6274,32.637,32.6274,32.637,5700.0
2013-04-10 12:10:00,33.68,33.7,33.67,33.67,6900.0,32.6467,32.6661,32.637,32.637,6900.0
2013-04-10 12:15:00,33.75,33.75,33.75,33.75,600.0,32.7146,32.7146,32.7146,32.7146,600.0
2013-04-10 12:20:00,33.8,33.8,33.79,33.79,2400.0,32.7631,32.7631,32.7534,32.7534,2400.0
2013-04-10 12:25:00,33.79,33.8,33.75,33.75,38100.0,32.7534,32.7631,32.7146,32.7146,38100.0
2013-04-10 12:30:00,33.76,33.76,33.73,33.73,1200.0,32.7243,32.7243,32.6952,32.6952,1200.0
2013-04-10 12:35:00,33.72,33.75,33.72,33.75,2400.0,32.6855,32.7146,32.6855,32.7146,2400.0
2013-04-10 12:40:00,33.75,33.75,33.75,33.75,2700.0,32.7146,32.7146,32.7146,32.7146,2700.0
2013-04-10 12:45:00,33.74,33.76,33.74,33.76,2400.0,32.7049,32.7243,32.7049,32.7243,2400.0
2013-04-10 12:50:00,33.75,33.75,33.75,33.75,2400.0,32.7146,32.7146,32.7146,32.7146,2400.0
2013-04-10 12:55:00,33.76,33.76,33.75,33.75,4800.0,32.7243,32.7243,32.7146,32.7146,4800.0
2013-04-10 13:00:00,33.74,33.74,33.74,33.74,900.0,32.7049,32.7049,32.7049,32.7049,900.0
2013-04-10 13:05:00,33.77,33.78,33.77,33.78,87000.0,32.734,32.7437,32.734,32.7437,87000.0
2013-04-10 13:10:00,33.79,33.79,33.79,33.79,6900.0,32.7534,32.7534,32.7534,32.7534,6900.0
2013-04-10 13:15:00,33.79,33.79,33.79,33.79,17100.0,32.7534,32.7534,32.7534,32.7534,17100.0
2013-04-10 13:20:00,33.79,33.79,33.78,33.78,2100.0,32.7534,32.7534,32.7437,32.7437,2100.0
2013-04-10 13:25:00,33.8,33.8,33.79,33.8,3900.0,32.7631,32.7631,32.7534,32.7631,3900.0
2013-04-10 13:30:00,33.8,33.81,33.76,33.76,40800.0,32.7631,32.7728,32.7243,32.7243,40800.0
2013-04-10 13:35:00,33.75,33.75,33.73,33.73,2100.0,32.7146,32.7146,32.6952,32.6952,2100.0
2013-04-10 13:40:00,33.76,33.76,33.76,33.76,300.0,32.7243,32.7243,32.7243,32.7243,300.0
2013-04-10 13:45:00,33.76,33.76,33.76,33.76,0.0,32.7243,32.7243,32.7243,32.7243,0.0
2013-04-10 13:50:00,33.76,33.76,33.73,33.73,1800.0,32.7243,32.7243,32.6952,32.6952,1800.0
2013-04-10 13:55:00,33.73,33.73,33.73,33.73,300.0,32.6952,32.6952,32.6952,32.6952,300.0
2013-04-10 14:00:00,33.73,33.73,33.73,33.73,300.0,32.6952,32.6952,32.6952,32.6952,300.0
2013-04-10 14:05:00,33.71,33.71,33.71,33.71,300.0,32.6758,32.6758,32.6758,32.6758,300.0
2013-04-10 14:10:00,33.72,33.72,33.7,33.7,2100.0,32.6855,32.6855,32.6661,32.6661,2100.0
2013-04-10 14:15:00,33.71,33.71,33.71,33.71,600.0,32.6758,32.6758,32.6758,32.6758,600.0
2013-04-10 14:20:00,33.71,33.71,33.68,33.68,900.0,32.6758,32.6758,32.6467,32.6467,900.0
2013-04-10 14:25:00,33.68,33.68,33.67,33.67,3000.0,32.6467,32.6467,32.637,32.637,3000.0
2013-04-10 14:30:00,33.66,33.67,33.62,33.62,14700.0,32.6274,32.637,32.5886,32.5886,14700.0
2013-04-10 14:35:00,33.62,33.62,33.62,33.62,0.0,32.5886,32.5886,32.5886,32.5886,0.0
2013-04-10 14:40:00,33.68,33.69,33.68,33.69,2100.0,32.6467,32.6564,32.6467,32.6564,2100.0
2013-04-10 14:45:00,33.71,33.71,33.71,33.71,300.0,32.6758,32.6758,32.6758,32.6758,300.0
2013-04-10 14:50:00,33.71,33.71,33.71,33.71,0.0,32.6758,32.6758,32.6758,32.6758,0.0
2013-04-10 14:55:00,33.73,33.74,33.73,33.74,26700.0,32.6952,32.7049,32.6952,32.7049,26700.0
2013-04-10 15:00:00,33.74,33.75,33.73,33.73,6600.0,32.7049,32.7146,32.6952,32.6952,6600.0
2013-04-10 15:05:00,33.73,33.74,33.73,33.73,13800.0,32.6952,32.7049,32.6952,32.6952,13800.0
2013-04-10 15:10:00,33.74,33.75,33.73,33.73,4500.0,32.7049,32.7146,32.6952,32.6952,4500.0
2013-04-10 15:15:00,33.73,33.73,33.7,33.7,5700.0,32.6952,32.6952,32.6661,32.6661,5700.0
2013-04-10 15:20:00,33.7,33.7,33.7,33.7,0.0,32.6661,32.6661,32.6661,32.6661,0.0
2013-04-10 15:25:00,33.72,33.73,33.72,33.73,4200.0,32.6855,32.6952,32.6855,32.6952,4200.0
2013-04-10 15:30:00,33.73,33.74,33.71,33.74,6600.0,32.6952,32.7049,32.6758,32.7049,6600.0
2013-04-10 15:35:00,33.72,33.73,33.72,33.73,900.0,32.6855,32.6952,32.6855,32.6952,900.0
2013-04-10 15:40:00,33.73,33.75,33.73,33.74,67800.0,32.6952,32.7146,32.6952,32.7049,67800.0
2013-04-10 15:45:00,33.75,33.78,33.74,33.76,84000.0,32.7146,32.7437,32.7049,32.7243,84000.0
2013-04-10 15:50:00,33.78,33.79,33.76,33.76,17700.0,32.7437,32.7534,32.7243,32.7243,17700.0
2013-04-10 15:55:00,33.76,33.77,33.74,33.76,33300.0,32.7243,32.734,32.7049,32.7243,33300.0
2013-04-11 09:30:00,33.77,33.85,33.77,33.85,9600.0,32.734,32.8115,32.734,32.8115,9600.0
2013-04-11 09:35:00,33.88,33.94,33.88,33.94,3900.0,32.8406,32.8988,32.8406,32.8988,3900.0
2013-04-11 09:40:00,34.03,34.05,34.03,34.03,30900.0,32.986,33.0054,32.986,32.986,30900.0
2013-04-11 09:45:00,34.03,34.11,34.03,34.11,15900.0,32.986,33.0635,32.986,33.0635,15900.0
2013-04-11 09:50:00,34.1,34.16,34.1,34.15,23100.0,33.0539,33.112,33.0539,33.1023,23100.0
2013-04-11 09:55:00,34.14,34.15,34.09,34.11,32400.0,33.0926,33.1023,33.0442,33.0635,32400.0
2013-04-11 10:00:00,34.12,34.13,34.12,34.13,4800.0,33.0732,33.0829,33.0732,33.0829,4800.0
2013-04-11 10:05:00,34.13,34.15,34.12,34.15,6000.0,33.0829,33.1023,33.0732,33.1023,6000.0
2013-04-11 10:10:00,34.13,34.17,34.13,34.16,36300.0,33.0829,33.1217,33.0829,33.112,36300.0
2013-04-11 10:15:00,34.16,34.16,34.09,34.11,12300.0,33.112,33.112,33.0442,33.0635,12300.0
2013-04-11 10:20:00,34.12,34.14,34.11,34.14,14700.0,33.0732,33.0926,33.0635,33.0926,14700.0
2013-04-11 10:25:00,34.13,34.16,34.11,34.12,18900.0,33.0829,33.112,33.0635,33.0732,18900.0
2013-04-11 10:30:00,34.12,34.12,34.09,34.09,4500.0,33.0732,33.0732,33.0442,33.0442,4500.0
2013-04-11 10:35:00,34.05,34.08,34.05,34.08,10800.0,33.0054,33.0345,33.0054,33.0345,10800.0
2013-04-11 10:40:00,34.1,34.12,34.09,34.12,29100.0,33.0539,33.0732,33.0442,33.0732,29100.0
2013-04-11 10:45:00,34.12,34.12,34.1,34.1,11400.0,33.0732,33.0732,33.0539,33.0539,11400.0
2013-04-11 10:50:00,34.09,34.12,34.09,34.12,9300.0,33.0442,33.0732,33.0442,33.0732,9300.0
2013-04-11 10:55:00,34.12,34.14,34.1,34.14,9900.0,33.0732,33.0926,33.0539,33.0926,9900.0
2013-04-11 11:00:00,34.15,34.15,34.11,34.11,2100.0,33.1023,33.1023,33.0635,33.0635,2100.0
2013-04-11 11:05:00,34.15,34.18,34.15,34.16,18300.0,33.1023,33.1314,33.1023,33.112,18300.0
2013-04-11 11:10:00,34.15,34.17,34.15,34.17,2700.0,33.1023,33.1217,33.1023,33.1217,2700.0
2013-04-11 11:15:00,34.18,34.19,34.17,34.19,4200.0,33.1314,33.1411,33.1217,33.1411,4200.0
2013-04-11 11:20:00,34.18,34.19,34.18,34.18,4500.0,33.1314,33.1411,33.1314,33.1314,4500.0
2013-04-11 11:25:00,34.18,34.22,34.18,34.22,5100.0,33.1314,33.1702,33.1314,33.1702,5100.0
2013-04-11 11:30:00,34.18,34.19,34.16,34.16,8100.0,33.1314,33.1411,33.112,33.112,8100.0
2013-04-11 11:35:00,34.16,34.16,34.1,34.1,3900.0,33.112,33.112,33.0539,33.0539,3900.0
2013-04-11 11:40:00,34.12,34.13,34.09,34.13,23100.0,33.0732,33.0829,33.0442,33.0829,23100.0
2013-04-11 11:45:00,34.12,34.12,34.08,34.11,6000.0,33.0732,33.0732,33.0345,33.0635,6000.0
2013-04-11 11:50:00,34.1,34.12,34.1,34.1,5100.0,33.0539,33.0732,33.0539,33.0539,5100.0
2013-04-11 11:55:00,34.1,34.16,34.1,34.16,4500.0,33.0539,33.112,33.0539,33.112,4500.0
2013-04-11 12:00:00,34.13,34.16,34.13,34.14,3000.0,33.0829,33.112,33.0829,33.0926,3000.0
2013-04-11 12:05:00,34.16,34.18,34.15,34.18,2700.0,33.112,33.1314,33.1023,33.1314,2700.0
2013-04-11 12:10:00,34.18,34.21,34.18,34.2,8700.0,33.1314,33.1605,33.1314,33.1508,8700.0
2013-04-11 12:15:00,34.2,34.22,34.19,34.2,23100.0,33.1508,33.1702,33.1411,33.1508,23100.0
2013-04-11 12:20:00,34.22,34.24,34.2,34.21,3900.0,33.1702,33.1896,33.1508,33.1605,3900.0
2013-04-11 12:25:00,34.2,34.21,34.2,34.2,3000.0,33.1508,33.1605,33.1508,33.1508,3000.0
2013-04-11 12:30:00,34.21,34.22,34.2,34.21,8400.0,33.1605,33.1702,33.1508,33.1605,8400.0
2013-04-11 12:35:00,34.22,34.26,34.22,34.26,10200.0,33.1702,33.2089,33.1702,33.2089,10200.0
2013-04-11 12:40:00,34.26,34.29,34.25,34.29,62400.0,33.2089,33.238,33.1993,33.238,62400.0
2013-04-11 12:45:00,34.27,34.29,34.27,34.28,2400.0,33.2186,33.238,33.2186,33.2283,2400.0
2013-04-11 12:50:00,34.3,34.3,34.28,34.29,6300.0,33.2477,33.2477,33.2283,33.238,6300.0
2013-04-11 12:55:00,34.29,34.32,34.29,34.32,4200.0,33.238,33.2671,33.238,33.2671,4200.0
2013-04-11 13:00:00,34.31,34.34,34.31,34.34,11400.0,33.2574,33.2865,33.2574,33.2865,11400.0
2013-04-11 13:05:00,34.33,34.34,34.32,34.33,1800.0,33.2768,33.2865,33.2671,33.2768,1800.0
2013-04-11 13:10:00,34.33,34.35,34.33,34.34,2700.0,33.2768,33.2962,33.2768,33.2865,2700.0
2013-04-11 13:15:00,34.34,34.34,34.3,34.32,8700.0,33.2865,33.2865,33.2477,33.2671,8700.0
2013-04-11 13:20:00,34.32,34.33,34.32,34.32,4800.0,33.2671,33.2768,33.2671,33.2671,4800.0
2013-04-11 13:25:00,34.33,34.33,34.31,34.31,3900.0,33.2768,33.2768,33.2574,33.2574,3900.0
2013-04-11 13:30:00,34.3,34.34,34.3,34.34,5100.0,33.2477,33.2865,33.2477,33.2865,5100.0
2013-04-11 13:35:00,34.32,34.34,34.32,34.33,2100.0,33.2671,33.2865,33.2671,33.2768,2100.0
2013-04-11 13:40:00,34.34,34.34,34.28,34.28,5100.0,33.2865,33.2865,33.2283,33.2283,5100.0
2013-04-11 13:45:00,34.27,34.29,34.27,34.27,6300.0,33.2186,33.238,33.2186,33.2186,6300.0
2013-04-11 13:50:00,34.27,34.27,34.22,34.22,4500.0,33.2186,33.2186,33.1702,33.1702,4500.0
2013-04-11 13:55:00,34.22,34.23,34.19,34.19,5400.0,33.1702,33.1799,33.1411,33.1411,5400.0
2013-04-11 14:00:00,34.2,34.22,34.19,34.19,5400.0,33.1508,33.1702,33.1411,33.1411,5400.0
2013-04-11 14:05:00,34.19,34.22,34.16,34.2,5100.0,33.1411,33.1702,33.112,33.1508,5100.0
2013-04-11 14:10:00,34.2,34.21,34.2,34.2,2400.0,33.1508,33.1605,33.1508,33.1508,2400.0
2013-04-11 14:15:00,34.2,34.2,34.16,34.18,5700.0,33.1508,33.1508,33.112,33.1314,5700.0
2013-04-11 14:20:00,34.18,34.22,34.18,34.2,4200.0,33.1314,33.1702,33.1314,33.1508,4200.0
2013-04-11 14:25:00,34.2,34.25,34.2,34.23,7500.0,33.1508,33.1993,33.1508,33.1799,7500.0
2013-04-11 14:30:00,34.23,34.29,34.23,34.27,8400.0,33.1799,33.238,33.1799,33.2186,8400.0
2013-04-11 14:35:00,34.29,34.29,34.25,34.25,5400.0,33.238,33.238,33.1993,33.1993,5400.0
2013-04-11 14:40:00,34.26,34.27,34.26,34.26,3900.0,33.2089,33.2186,33.2089,33.2089,3900.0
2013-04-11 14:45:00,34.26,34.28,34.24,34.24,3000.0,33.2089,33.2283,33.1896,33.1896,3000.0
2013-04-11 14:50:00,34.24,34.24,34.2,34.22,4500.0,33.1896,33.1896,33.1508,33.1702,4500.0
2013-04-11 14:55:00,34.21,34.27,34.21,34.26,5400.0,33.1605,33.2186,33.1605,33.2089,5400.0
2013-04-11 15:00:00,34.26,34.28,34.25,34.25,3600.0,33.2089,33.2283,33.1993,33.1993,3600.0
2013-04-11 15:05:00,34.25,34.25,34.21,34.23,8100.0,33.1993,33.1993,33.1605,33.1799,8100.0
2013-04-11 15:10:00,34.22,34.23,34.17,34.19,6300.0,33.1702,33.1799,33.1217,33.1411,6300.0
2013-04-11 15:15:00,34.2,34.2,34.11,34.11,18600.0,33.1508,33.1508,33.0635,33.0635,18600.0
2013-04-11 15:20:00,34.12,34.16,34.11,34.16,20700.0,33.0732,33.112,33.0635,33.112,20700.0
2013-04-11 15:25:00,34.15,34.16,34.15,34.16,1800.0,33.1023,33.112,33.1023,33.112,1800.0
2013-04-11 15:30:00,34.16,34.2,34.16,34.17,16200.0,33.112,33.1508,33.112,33.1217,16200.0
2013-04-11 15:35:00,34.15,34.19,34.13,34.14,11700.0,33.1023,33.1411,33.0829,33.0926,11700.0
2013-04-11 15:40:00,34.14,34.14,34.1,34.13,14400.0,33.0926,33.0926,33.0539,33.0829,14400.0
2013-04-11 15:45:00,34.14,34.17,34.13,34.16,13200.0,33.0926,33.1217,33.0829,33.112,13200.0
2013-04-11 15:50:00,34.17,34.18,34.14,34.14,18300.0,33.1217,33.1314,33.0926,33.0926,18300.0
2013-04-11 15:55:00,34.14,34.15,34.13,34.14,17700.0,33.0926,33.1023,33.0829,33.0926,17700.0
2013-04-12 09:30:00,33.97,34.05,33.92,33.98,11100.0,32.9278,33.0054,32.8794,32.9375,11100.0
2013-04-12 09:35:00,34.05,34.16,34.03,34.16,30300.0,33.0054,33.112,32.986,33.112,30300.0
2013-04-12 09:40:00,34.16,34.19,34.15,34.19,15900.0,33.112,33.1411,33.1023,33.1411,15900.0
2013-04-12 09:45:00,34.24,34.26,34.24,34.26,1500.0,33.1896,33.2089,33.1896,33.2089,1500.0
2013-04-12 09:50:00,34.25,34.25,34.16,34.16,8100.0,33.1993,33.1993,33.112,33.112,8100.0
2013-04-12 09:55:00,34.19,34.2,34.18,34.18,3900.0,33.1411,33.1508,33.1314,33.1314,3900.0
2013-04-12 10:00:00,34.16,34.2,34.16,34.19,12000.0,33.112,33.1508,33.112,33.1411,12000.0
2013-04-12 10:05:00,34.19,34.25,34.19,34.23,3000.0,33.1411,33.1993,33.1411,33.1799,3000.0
2013-04-12 10:10:00,34.25,34.28,34.25,34.28,1200.0,33.1993,33.2283,33.1993,33.2283,1200.0
2013-04-12 10:15:00,34.24,34.24,34.24,34.24,300.0,33.1896,33.1896,33.1896,33.1896,300.0
2013-04-12 10:20:00,34.26,34.26,34.25,34.25,2400.0,33.2089,33.2089,33.1993,33.1993,2400.0
2013-04-12 10:25:00,34.24,34.27,34.22,34.27,43500.0,33.1896,33.2186,33.1702,33.2186,43500.0
2013-04-12 10:30:00,34.25,34.25,34.25,34.25,2100.0,33.1993,33.1993,33.1993,33.1993,2100.0
2013-04-12 10:35:00,34.29,34.29,34.26,34.26,1500.0,33.238,33.238,33.2089,33.2089,1500.0
2013-04-12 10:40:00,34.27,34.27,34.17,34.17,17400.0,33.2186,33.2186,33.1217,33.1217,17400.0
2013-04-12 10:45:00,34.16,34.16,33.92,33.92,28500.0,33.112,33.112,32.8794,32.8794,28500.0
2013-04-12 10:50:00,33.9,33.93,33.88,33.92,18000.0,32.86,32.8891,32.8406,32.8794,18000.0
2013-04-12 10:55:00,33.92,34.0,33.91,33.98,81300.0,32.8794,32.9569,32.8697,32.9375,81300.0
2013-04-12 11:00:00,33.97,34.0,33.96,33.98,57000.0,32.9278,32.9569,32.9182,32.9375,57000.0
2013-04-12 11:05:00,33.98,33.98,33.96,33.96,14100.0,32.9375,32.9375,32.9182,32.9182,14100.0
2013-04-12 11:10:00,34.03,34.03,34.03,34.03,2100.0,32.986,32.986,32.986,32.986,2100.0
2013-04-12 11:15:00,34.01,34.01,34.01,34.01,600.0,32.9666,32.9666,32.9666,32.9666,600.0
2013-04-12 11:20:00,34.07,34.07,34.05,34.05,1500.0,33.0248,33.0248,33.0054,33.0054,1500.0
2013-04-12 11:25:00,34.06,34.06,34.06,34.06,1800.0,33.0151,33.0151,33.0151,33.0151,1800.0
2013-04-12 11:30:00,34.08,34.08,34.06,34.08,1500.0,33.0345,33.0345,33.0151,33.0345,1500.0
2013-04-12 11:35:00,34.08,34.08,34.07,34.07,1500.0,33.0345,33.0345,33.0248,33.0248,1500.0
2013-04-12 11:40:00,34.06,34.06,34.04,34.04,900.0,33.0151,33.0151,32.9957,32.9957,900.0
2013-04-12 11:45:00,34.05,34.1,34.05,34.1,5400.0,33.0054,33.0539,33.0054,33.0539,5400.0
2013-04-12 11:50:00,34.11,34.12,34.11,34.12,1500.0,33.0635,33.0732,33.0635,33.0732,1500.0
2013-04-12 11:55:00,34.14,34.15,34.14,34.15,1800.0,33.0926,33.1023,33.0926,33.1023,1800.0
2013-04-12 12:00:00,34.17,34.17,34.11,34.11,1500.0,33.1217,33.1217,33.0635,33.0635,1500.0
2013-04-12 12:05:00,34.09,34.11,34.09,34.09,1500.0,33.0442,33.0635,33.0442,33.0442,1500.0
2013-04-12 12:10:00,34.1,34.1,34.1,34.1,300.0,33.0539,33.0539,33.0539,33.0539,300.0
2013-04-12 12:15:00,34.08,34.08,34.07,34.07,2100.0,33.0345,33.0345,33.0248,33.0248,2100.0
2013-04-12 12:20:00,34.06,34.06,34.06,34.06,900.0,33.0151,33.0151,33.0151,33.0151,900.0
2013-04-12 12:25:00,34.05,34.06,34.03,34.03,7500.0,33.0054,33.0151,32.986,32.986,7500.0
2013-04-12 12:30:00,34.03,34.06,34.03,34.06,3000.0,32.986,33.0151,32.986,33.0151,3000.0
2013-04-12 12:35:00,34.08,34.08,34.06,34.06,900.0,33.0345,33.0345,33.0151,33.0151,900.0
2013-04-12 12:40:00,34.12,34.12,34.11,34.11,4500.0,33.0732,33.0732,33.0635,33.0635,4500.0
2013-04-12 12:45:00,34.11,34.11,34.07,34.07,4200.0,33.0635,33.0635,33.0248,33.0248,4200.0
2013-04-12 12:50:00,34.08,34.1,34.08,34.1,900.0,33.0345,33.0539,33.0345,33.0539,900.0
2013-04-12 12:55:00,34.13,34.13,34.12,34.12,900.0,33.0829,33.0829,33.0732,33.0732,900.0
2013-04-12 13:00:00,34.12,34.13,34.11,34.11,1800.0,33.0732,33.0829,33.0635,33.0635,1800.0
2013-04-12 13:05:00,34.13,34.14,34.12,34.14,8100.0,33.0829,33.0926,33.0732,33.0926,8100.0
2013-04-12 13:10:00,34.15,34.17,34.14,34.16,3900.0,33.1023,33.1217,33.0926,33.112,3900.0
2013-04-12 13:15:00,34.16,34.16,34.15,34.15,2700.0,33.112,33.112,33.1023,33.1023,2700.0
2013-04-12 13:20:00,34.14,34.15,34.13,34.13,4500.0,33.0926,33.1023,33.0829,33.0829,4500.0
2013-04-12 13:25:00,34.12,34.13,34.12,34.13,600.0,33.0732,33.0829,33.0732,33.0829,600.0
2013-04-12 13:30:00,34.12,34.12,34.11,34.11,15600.0,33.0732,33.0732,33.0635,33.0635,15600.0
2013-04-12 13:35:00,34.11,34.14,34.1,34.12,21900.0,33.0635,33.0926,33.0539,33.0732,21900.0
2013-04-12 13:40:00,34.11,34.14,34.11,34.14,28800.0,33.0635,33.0926,33.0635,33.0926,28800.0
2013-04-12 13:45:00,34.14,34.17,34.14,34.17,1500.0,33.0926,33.1217,33.0926,33.1217,1500.0
2013-04-12 13:50:00,34.16,34.16,34.13,34.13,3600.0,33.112,33.112,33.0829,33.0829,3600.0
2013-04-12 13:55:00,34.13,34.15,34.13,34.15,33300.0,33.0829,33.1023,33.0829,33.1023,33300.0
2013-04-12 14:00:00,34.15,34.17,34.15,34.17,6000.0,33.1023,33.1217,33.1023,33.1217,6000.0
2013-04-12 14:05:00,34.18,34.2,34.18,34.2,600.0,33.1314,33.1508,33.1314,33.1508,600.0
2013-04-12 14:10:00,34.17,34.18,34.17,34.18,900.0,33.1217,33.1314,33.1217,33.1314,900.0
2013-04-12 14:15:00,34.18,34.18,34.18,34.18,60000.0,33.1314,33.1314,33.1314,33.1314,60000.0
2013-04-12 14:20:00,34.18,34.19,34.18,34.18,60900.0,33.1314,33.1411,33.1314,33.1314,60900.0
2013-04-12 14:25:00,34.18,34.18,34.18,34.18,0.0,33.1314,33.1314,33.1314,33.1314,0.0
2013-04-12 14:30:00,34.13,34.13,34.13,34.13,21900.0,33.0829,33.0829,33.0829,33.0829,21900.0
2013-04-12 14:35:00,34.16,34.16,34.14,34.14,600.0,33.112,33.112,33.0926,33.0926,600.0
2013-04-12 14:40:00,34.18,34.18,34.18,34.18,1500.0,33.1314,33.1314,33.1314,33.1314,1500.0
2013-04-12 14:45:00,34.19,34.19,34.18,34.18,4800.0,33.1411,33.1411,33.1314,33.1314,4800.0
2013-04-12 14:50:00,34.18,34.18,34.15,34.17,3300.0,33.1314,33.1314,33.1023,33.1217,3300.0
2013-04-12 14:55:00,34.17,34.17,34.17,34.17,300.0,33.1217,33.1217,33.1217,33.1217,300.0
2013-04-12 15:00:00,34.18,34.19,34.18,34.19,2100.0,33.1314,33.1411,33.1314,33.1411,2100.0
2013-04-12 15:05:00,34.2,34.22,34.19,34.22,3300.0,33.1508,33.1702,33.1411,33.1702,3300.0
2013-04-12 15:10:00,34.21,34.25,34.21,34.25,12000.0,33.1605,33.1993,33.1605,33.1993,12000.0
2013-04-12 15:15:00,34.24,34.28,34.24,34.24,9000.0,33.1896,33.2283,33.1896,33.1896,9000.0
2013-04-12 15:20:00,34.24,34.24,34.23,34.24,3600.0,33.1896,33.1896,33.1799,33.1896,3600.0
2013-04-12 15:25:00,34.25,34.25,34.22,34.23,9000.0,33.1993,33.1993,33.1702,33.1799,9000.0
2013-04-12 15:30:00,34.25,34.26,34.25,34.26,12600.0,33.1993,33.2089,33.1993,33.2089,12600.0
2013-04-12 15:35:00,34.26,34.28,34.25,34.27,20700.0,33.2089,33.2283,33.1993,33.2186,20700.0
2013-04-12 15:40:00,34.27,34.28,34.26,34.27,29100.0,33.2186,33.2283,33.2089,33.2186,29100.0
2013-04-12 15:45:00,34.27,34.28,34.27,34.28,48900.0,33.2186,33.2283,33.2186,33.2283,48900.0
2013-04-12 15:50:00,34.29,34.29,34.27,34.27,39000.0,33.238,33.238,33.2186,33.2186,39000.0
2013-04-12 15:55:00,34.28,34.29,34.27,34.29,32700.0,33.2283,33.238,33.2186,33.238,32700.0
2013-04-15 09:30:00,34.23,34.23,34.1,34.18,6600.0,33.1799,33.1799,33.0539,33.1314,6600.0
2013-04-15 09:35:00,34.18,34.21,34.18,34.21,900.0,33.1314,33.1605,33.1314,33.1605,900.0
2013-04-15 09:40:00,34.08,34.08,34.07,34.07,1200.0,33.0345,33.0345,33.0248,33.0248,1200.0
2013-04-15 09:45:00,34.07,34.07,34.07,34.07,0.0,33.0248,33.0248,33.0248,33.0248,0.0
2013-04-15 09:50:00,34.04,34.16,34.04,34.15,2700.0,32.9957,33.112,32.9957,33.1023,2700.0
2013-04-15 09:55:00,34.18,34.27,34.18,34.27,4800.0,33.1314,33.2186,33.1314,33.2186,4800.0
2013-04-15 10:00:00,34.23,34.23,34.23,34.23,300.0,33.1799,33.1799,33.1799,33.1799,300.0
2013-04-15 10:05:00,34.18,34.18,34.04,34.09,2100.0,33.1314,33.1314,32.9957,33.0442,2100.0
2013-04-15 10:10:00,34.07,34.1,34.07,34.1,1200.0,33.0248,33.0539,33.0248,33.0539,1200.0
2013-04-15 10:15:00,34.19,34.2,34.19,34.2,1800.0,33.1411,33.1508,33.1411,33.1508,1800.0
2013-04-15 10:20:00,34.23,34.23,34.23,34.23,300.0,33.1799,33.1799,33.1799,33.1799,300.0
2013-04-15 10:25:00,34.23,34.23,34.23,34.23,0.0,33.1799,33.1799,33.1799,33.1799,0.0
2013-04-15 10:30:00,34.23,34.23,34.23,34.23,0.0,33.1799,33.1799,33.1799,33.1799,0.0
2013-04-15 10:35:00,34.19,34.19,34.14,34.14,900.0,33.1411,33.1411,33.0926,33.0926,900.0
2013-04-15 10:40:00,34.15,34.18,34.14,34.18,180300.0,33.1023,33.1314,33.0926,33.1314,180300.0
2013-04-15 10:45:00,34.19,34.23,34.19,34.23,9000.0,33.1411,33.1799,33.1411,33.1799,9000.0
2013-04-15 10:50:00,34.24,34.27,34.21,34.21,8100.0,33.1896,33.2186,33.1605,33.1605,8100.0
2013-04-15 10:55:00,34.21,34.21,34.2,34.21,9600.0,33.1605,33.1605,33.1508,33.1605,9600.0
2013-04-15 11:00:00,34.22,34.23,34.17,34.17,3900.0,33.1702,33.1799,33.1217,33.1217,3900.0
2013-04-15 11:05:00,34.2,34.2,34.14,34.14,4500.0,33.1508,33.1508,33.0926,33.0926,4500.0
2013-04-15 11:10:00,34.13,34.13,34.13,34.13,1500.0,33.0829,33.0829,33.0829,33.0829,1500.0
2013-04-15 11:15:00,34.12,34.17,34.12,34.13,3600.0,33.0732,33.1217,33.0732,33.0829,3600.0
2013-04-15 11:20:00,34.15,34.19,34.14,34.14,900.0,33.1023,33.1411,33.0926,33.0926,900.0
2013-04-15 11:25:00,34.14,34.14,34.13,34.13,600.0,33.0926,33.0926,33.0829,33.0829,600.0
2013-04-15 11:30:00,34.1,34.11,34.09,34.09,2100.0,33.0539,33.0635,33.0442,33.0442,2100.0
2013-04-15 11:35:00,34.1,34.1,34.1,34.1,300.0,33.0539,33.0539,33.0539,33.0539,300.0
2013-04-15 11:40:00,34.12,34.12,34.12,34.12,300.0,33.0732,33.0732,33.0732,33.0732,300.0
2013-04-15 11:45:00,34.1,34.1,34.03,34.03,1200.0,33.0539,33.0539,32.986,32.986,1200.0
2013-04-15 11:50:00,34.06,34.06,33.9,33.9,2400.0,33.0151,33.0151,32.86,32.86,2400.0
2013-04-15 11:55:00,33.86,33.86,33.86,33.86,300.0,32.8212,32.8212,32.8212,32.8212,300.0
2013-04-15 12:00:00,33.82,33.82,33.82,33.82,300.0,32.7824,32.7824,32.7824,32.7824,300.0
2013-04-15 12:05:00,33.76,33.76,33.74,33.75,22200.0,32.7243,32.7243,32.7049,32.7146,22200.0
2013-04-15 12:10:00,33.81,33.81,33.81,33.81,300.0,32.7728,32.7728,32.7728,32.7728,300.0
2013-04-15 12:15:00,33.84,33.86,33.84,33.86,1200.0,32.8018,32.8212,32.8018,32.8212,1200.0
2013-04-15 12:20:00,33.83,33.83,33.79,33.79,900.0,32.7921,32.7921,32.7534,32.7534,900.0
2013-04-15 12:25:00,33.78,33.78,33.71,33.72,2100.0,32.7437,32.7437,32.6758,32.6855,2100.0
2013-04-15 12:30:00,33.73,33.73,33.68,33.69,14100.0,32.6952,32.6952,32.6467,32.6564,14100.0
2013-04-15 12:35:00,33.67,33.68,33.61,33.63,183600.0,32.637,32.6467,32.5789,32.5983,183600.0
2013-04-15 12:40:00,33.7,33.72,33.7,33.71,1500.0,32.6661,32.6855,32.6661,32.6758,1500.0
2013-04-15 12:45:00,33.69,33.69,33.65,33.69,3000.0,32.6564,32.6564,32.6177,32.6564,3000.0
2013-04-15 12:50:00,33.69,33.69,33.65,33.65,2700.0,32.6564,32.6564,32.6177,32.6177,2700.0
2013-04-15 12:55:00,33.71,33.74,33.68,33.74,11400.0,32.6758,32.7049,32.6467,32.7049,11400.0
2013-04-15 13:00:00,33.74,33.74,33.74,33.74,0.0,32.7049,32.7049,32.7049,32.7049,0.0
2013-04-15 13:05:00,33.83,33.83,33.83,33.83,300.0,32.7921,32.7921,32.7921,32.7921,300.0
2013-04-15 13:10:00,33.82,33.83,33.82,33.83,900.0,32.7824,32.7921,32.7824,32.7921,900.0
2013-04-15 13:15:00,33.81,33.81,33.8,33.8,3600.0,32.7728,32.7728,32.7631,32.7631,3600.0
2013-04-15 13:20:00,33.8,33.8,33.8,33.8,0.0,32.7631,32.7631,32.7631,32.7631,0.0
2013-04-15 13:25:00,33.8,33.8,33.8,33.8,0.0,32.7631,32.7631,32.7631,32.7631,0.0
2013-04-15 13:30:00,33.79,33.79,33.77,33.77,33300.0,32.7534,32.7534,32.734,32.734,33300.0
2013-04-15 13:35:00,33.77,33.78,33.77,33.78,2400.0,32.734,32.7437,32.734,32.7437,2400.0
2013-04-15 13:40:00,33.77,33.77,33.75,33.75,900.0,32.734,32.734,32.7146,32.7146,900.0
2013-04-15 13:45:00,33.75,33.75,33.75,33.75,0.0,32.7146,32.7146,32.7146,32.7146,0.0
2013-04-15 13:50:00,33.75,33.75,33.75,33.75,0.0,32.7146,32.7146,32.7146,32.7146,0.0
2013-04-15 13:55:00,33.73,33.73,33.7,33.7,900.0,32.6952,32.6952,32.6661,32.6661,900.0
2013-04-15 14:00:00,33.7,33.7,33.7,33.7,0.0,32.6661,32.6661,32.6661,32.6661,0.0
2013-04-15 14:05:00,33.61,33.61,33.57,33.59,11700.0,32.5789,32.5789,32.5401,32.5595,11700.0
2013-04-15 14:10:00,33.59,33.59,33.56,33.56,1200.0,32.5595,32.5595,32.5304,32.5304,1200.0
2013-04-15 14:15:00,33.52,33.54,33.52,33.54,2400.0,32.4916,32.511,32.4916,32.511,2400.0
2013-04-15 14:20:00,33.54,33.55,33.54,33.55,1200.0,32.511,32.5207,32.511,32.5207,1200.0
2013-04-15 14:25:00,33.55,33.55,33.55,33.55,0.0,32.5207,32.5207,32.5207,32.5207,0.0
2013-04-15 14:30:00,33.55,33.55,33.53,33.53,2100.0,32.5207,32.5207,32.5013,32.5013,2100.0
2013-04-15 14:35:00,33.52,33.58,33.51,33.57,6000.0,32.4916,32.5498,32.482,32.5401,6000.0
2013-04-15 14:40:00,33.62,33.65,33.62,33.65,2100.0,32.5886,32.6177,32.5886,32.6177,2100.0
2013-04-15 14:45:00,33.67,33.72,33.67,33.72,900.0,32.637,32.6855,32.637,32.6855,900.0
2013-04-15 14:50:00,33.72,33.72,33.66,33.66,8700.0,32.6855,32.6855,32.6274,32.6274,8700.0
2013-04-15 14:55:00,33.66,33.66,33.47,33.47,6000.0,32.6274,32.6274,32.4432,32.4432,6000.0
2013-04-15 15:00:00,33.42,33.46,33.4,33.41,39600.0,32.3947,32.4335,32.3753,32.385,39600.0
2013-04-15 15:05:00,33.4,33.4,33.31,33.32,6600.0,32.3753,32.3753,32.2881,32.2978,6600.0
2013-04-15 15:10:00,33.29,33.33,33.28,33.33,3900.0,32.2687,32.3075,32.259,32.3075,3900.0
2013-04-15 15:15:00,33.37,33.42,33.37,33.37,13200.0,32.3463,32.3947,32.3463,32.3463,13200.0
2013-04-15 15:20:00,33.37,33.41,33.35,33.38,3300.0,32.3463,32.385,32.3269,32.3559,3300.0
2013-04-15 15:25:00,33.4,33.42,33.37,33.37,12000.0,32.3753,32.3947,32.3463,32.3463,12000.0
2013-04-15 15:30:00,33.34,33.34,33.32,33.33,7500.0,32.3172,32.3172,32.2978,32.3075,7500.0
2013-04-15 15:35:00,33.25,33.26,33.22,33.23,84300.0,32.2299,32.2396,32.2009,32.2105,84300.0
2013-04-15 15:40:00,33.29,33.35,33.29,33.35,1500.0,32.2687,32.3269,32.2687,32.3269,1500.0
2013-04-15 15:45:00,33.33,33.41,33.33,33.36,13200.0,32.3075,32.385,32.3075,32.3366,13200.0
2013-04-15 15:50:00,33.37,33.46,33.36,33.46,7200.0,32.3463,32.4335,32.3366,32.4335,7200.0
2013-04-15 15:55:00,33.45,33.45,33.36,33.36,5700.0,32.4238,32.4238,32.3366,32.3366,5700.0
2013-04-16 09:30:00,33.67,33.67,33.63,33.63,6300.0,32.637,32.637,32.5983,32.5983,6300.0
2013-04-16 09:35:00,33.56,33.62,33.56,33.61,5100.0,32.5304,32.5886,32.5304,32.5789,5100.0
2013-04-16 09:40:00,33.6,33.6,33.57,33.57,3000.0,32.5692,32.5692,32.5401,32.5401,3000.0
2013-04-16 09:45:00,33.46,33.47,33.44,33.47,63300.0,32.4335,32.4432,32.4141,32.4432,63300.0
2013-04-16 09:50:00,33.47,33.47,33.45,33.45,3000.0,32.4432,32.4432,32.4238,32.4238,3000.0
2013-04-16 09:55:00,33.42,33.42,33.42,33.42,600.0,32.3947,32.3947,32.3947,32.3947,600.0
2013-04-16 10:00:00,33.39,33.39,33.36,33.36,3000.0,32.3656,32.3656,32.3366,32.3366,3000.0
2013-04-16 10:05:00,33.39,33.43,33.38,33.43,1800.0,32.3656,32.4044,32.3559,32.4044,1800.0
2013-04-16 10:10:00,33.45,33.46,33.44,33.44,2400.0,32.4238,32.4335,32.4141,32.4141,2400.0
2013-04-16 10:15:00,33.42,33.42,33.4,33.42,5100.0,32.3947,32.3947,32.3753,32.3947,5100.0
2013-04-16 10:20:00,33.38,33.41,33.35,33.41,45600.0,32.3559,32.385,32.3269,32.385,45600.0
2013-04-16 10:25:00,33.41,33.41,33.41,33.41,0.0,32.385,32.385,32.385,32.385,0.0
2013-04-16 10:30:00,33.38,33.4,33.38,33.4,1800.0,32.3559,32.3753,32.3559,32.3753,1800.0
2013-04-16 10:35:00,33.35,33.38,33.33,33.33,900.0,32.3269,32.3559,32.3075,32.3075,900.0
2013-04-16 10:40:00,33.24,33.24,33.17,33.18,3300.0,32.2202,32.2202,32.1524,32.1621,3300.0
2013-04-16 10:45:00,33.19,33.19,33.19,33.19,900.0,32.1718,32.1718,32.1718,32.1718,900.0
2013-04-16 10:50:00,33.21,33.21,33.21,33.21,300.0,32.1912,32.1912,32.1912,32.1912,300.0
2013-04-16 10:55:00,33.26,33.3,33.26,33.3,1200.0,32.2396,32.2784,32.2396,32.2784,1200.0
2013-04-16 11:00:00,33.32,33.35,33.32,33.35,2100.0,32.2978,32.3269,32.2978,32.3269,2100.0
2013-04-16 11:05:00,33.33,33.33,33.33,33.33,300.0,32.3075,32.3075,32.3075,32.3075,300.0
2013-04-16 11:10:00,33.38,33.41,33.38,33.41,600.0,32.3559,32.385,32.3559,32.385,600.0
2013-04-16 11:15:00,33.48,33.53,33.48,33.53,900.0,32.4529,32.5013,32.4529,32.5013,900.0
2013-04-16 11:20:00,33.5,33.5,33.49,33.49,1200.0,32.4723,32.4723,32.4626,32.4626,1200.0
2013-04-16 11:25:00,33.47,33.47,33.47,33.47,300.0,32.4432,32.4432,32.4432,32.4432,300.0
2013-04-16 11:30:00,33.53,33.53,33.53,33.53,300.0,32.5013,32.5013,32.5013,32.5013,300.0
2013-04-16 11:35:00,33.5,33.51,33.5,33.51,1500.0,32.4723,32.482,32.4723,32.482,1500.0
2013-04-16 11:40:00,33.49,33.49,33.48,33.48,2400.0,32.4626,32.4626,32.4529,32.4529,2400.0
2013-04-16 11:45:00,33.48,33.48,33.48,33.48,0.0,32.4529,32.4529,32.4529,32.4529,0.0
2013-04-16 11:50:00,33.62,33.64,33.6,33.64,3600.0,32.5886,32.608,32.5692,32.608,3600.0
2013-04-16 11:55:00,33.66,33.66,33.66,33.66,1800.0,32.6274,32.6274,32.6274,32.6274,1800.0
2013-04-16 12:00:00,33.73,33.73,33.71,33.72,2700.0,32.6952,32.6952,32.6758,32.6855,2700.0
2013-04-16 12:05:00,33.73,33.73,33.73,33.73,300.0,32.6952,32.6952,32.6952,32.6952,300.0
2013-04-16 12:10:00,33.73,33.73,33.73,33.73,0.0,32.6952,32.6952,32.6952,32.6952,0.0
2013-04-16 12:15:00,33.64,33.65,33.64,33.65,900.0,32.608,32.6177,32.608,32.6177,900.0
2013-04-16 12:20:00,33.64,33.64,33.62,33.64,2400.0,32.608,32.608,32.5886,32.608,2400.0
2013-04-16 12:25:00,33.65,33.66,33.65,33.66,900.0,32.6177,32.6274,32.6177,32.6274,900.0
2013-04-16 12:30:00,33.66,33.66,33.66,33.66,0.0,32.6274,32.6274,32.6274,32.6274,0.0
2013-04-16 12:35:00,33.66,33.66,33.66,33.66,0.0,32.6274,32.6274,32.6274,32.6274,0.0
2013-04-16 12:40:00,33.69,33.7,33.68,33.68,900.0,32.6564,32.6661,32.6467,32.6467,900.0
2013-04-16 12:45:00,33.68,33.68,33.68,33.68,600.0,32.6467,32.6467,32.6467,32.6467,600.0
2013-04-16 12:50:00,33.68,33.74,33.68,33.74,94500.0,32.6467,32.7049,32.6467,32.7049,94500.0
2013-04-16 12:55:00,33.74,33.82,33.74,33.81,99900.0,32.7049,32.7824,32.7049,32.7728,99900.0
2013-04-16 13:00:00,33.81,33.87,33.81,33.86,196500.0,32.7728,32.8309,32.7728,32.8212,196500.0
2013-04-16 13:05:00,33.86,33.89,33.85,33.88,30300.0,32.8212,32.8503,32.8115,32.8406,30300.0
2013-04-16 13:10:00,33.88,33.88,33.85,33.85,54900.0,32.8406,32.8406,32.8115,32.8115,54900.0
2013-04-16 13:15:00,33.84,33.87,33.84,33.84,16500.0,32.8018,32.8309,32.8018,32.8018,16500.0
2013-04-16 13:20:00,33.85,33.86,33.83,33.84,44100.0,32.8115,32.8212,32.7921,32.8018,44100.0
2013-04-16 13:25:00,33.84,33.84,33.82,33.83,25500.0,32.8018,32.8018,32.7824,32.7921,25500.0
2013-04-16 13:30:00,33.83,33.85,33.83,33.85,17100.0,32.7921,32.8115,32.7921,32.8115,17100.0
2013-04-16 13:35:00,33.83,33.84,33.82,33.83,16200.0,32.7921,32.8018,32.7824,32.7921,16200.0
2013-04-16 13:40:00,33.83,33.83,33.8,33.8,23400.0,32.7921,32.7921,32.7631,32.7631,23400.0
2013-04-16 13:45:00,33.8,33.81,33.79,33.8,12900.0,32.7631,32.7728,32.7534,32.7631,12900.0
2013-04-16 13:50:00,33.81,33.81,33.79,33.8,6000.0,32.7728,32.7728,32.7534,32.7631,6000.0
2013-04-16 13:55:00,33.79,33.81,33.78,33.78,13500.0,32.7534,32.7728,32.7437,32.7437,13500.0
2013-04-16 14:00:00,33.8,33.81,33.78,33.8,4500.0,32.7631,32.7728,32.7437,32.7631,4500.0
2013-04-16 14:05:00,33.82,33.82,33.8,33.81,13200.0,32.7824,32.7824,32.7631,32.7728,13200.0
2013-04-16 14:10:00,33.8,33.81,33.75,33.8,23100.0,32.7631,32.7728,32.7146,32.7631,23100.0
2013-04-16 14:15:00,33.77,33.77,33.73,33.75,7800.0,32.734,32.734,32.6952,32.7146,7800.0
2013-04-16 14:20:00,33.74,33.76,33.74,33.76,4200.0,32.7049,32.7243,32.7049,32.7243,4200.0
2013-04-16 14:25:00,33.75,33.75,33.7,33.73,11100.0,32.7146,32.7146,32.6661,32.6952,11100.0
2013-04-16 14:30:00,33.71,33.74,33.7,33.71,4200.0,32.6758,32.7049,32.6661,32.6758,4200.0
2013-04-16 14:35:00,33.7,33.71,33.68,33.68,5700.0,32.6661,32.6758,32.6467,32.6467,5700.0
2013-04-16 14:40:00,33.69,33.73,33.69,33.73,7800.0,32.6564,32.6952,32.6564,32.6952,7800.0
2013-04-16 14:45:00,33.72,33.77,33.7,33.77,5400.0,32.6855,32.734,32.6661,32.734,5400.0
2013-04-16 14:50:00,33.75,33.76,33.74,33.74,3600.0,32.7146,32.7243,32.7049,32.7049,3600.0
2013-04-16 14:55:00,33.74,33.76,33.69,33.69,12300.0,32.7049,32.7243,32.6564,32.6564,12300.0
2013-04-16 15:00:00,33.72,33.72,33.69,33.72,3300.0,32.6855,32.6855,32.6564,32.6855,3300.0
2013-04-16 15:05:00,33.73,33.74,33.7,33.73,19200.0,32.6952,32.7049,32.6661,32.6952,19200.0
2013-04-16 15:10:00,33.71,33.74,33.7,33.71,7800.0,32.6758,32.7049,32.6661,32.6758,7800.0
2013-04-16 15:15:00,33.73,33.79,33.71,33.78,26700.0,32.6952,32.7534,32.6758,32.7437,26700.0
2013-04-16 15:20:00,33.77,33.8,33.76,33.78,23700.0,32.734,32.7631,32.7243,32.7437,23700.0
2013-04-16 15:25:00,33.8,33.82,33.79,33.81,5400.0,32.7631,32.7824,32.7534,32.7728,5400.0
2013-04-16 15:30:00,33.82,33.85,33.82,33.83,8400.0,32.7824,32.8115,32.7824,32.7921,8400.0
2013-04-16 15:35:00,33.81,33.84,33.8,33.81,3600.0,32.7728,32.8018,32.7631,32.7728,3600.0
2013-04-16 15:40:00,33.84,33.86,33.83,33.84,5100.0,32.8018,32.8212,32.7921,32.8018,5100.0
2013-04-16 15:45:00,33.82,33.85,33.81,33.85,10800.0,32.7824,32.8115,32.7728,32.8115,10800.0
2013-04-16 15:50:00,33.86,33.88,33.84,33.86,7500.0,32.8212,32.8406,32.8018,32.8212,7500.0
2013-04-16 15:55:00,33.87,33.96,33.87,33.94,13500.0,32.8309,32.9182,32.8309,32.8988,13500.0
2013-04-17 09:30:00,33.87,33.87,33.73,33.74,10200.0,32.8309,32.8309,32.6952,32.7049,10200.0
2013-04-17 09:35:00,33.69,33.7,33.6,33.63,39300.0,32.6564,32.6661,32.5692,32.5983,39300.0
2013-04-17 09:40:00,33.62,33.67,33.6,33.67,5400.0,32.5886,32.637,32.5692,32.637,5400.0
2013-04-17 09:45:00,33.72,33.82,33.7,33.82,12600.0,32.6855,32.7824,32.6661,32.7824,12600.0
2013-04-17 09:50:00,33.84,33.84,33.75,33.75,6600.0,32.8018,32.8018,32.7146,32.7146,6600.0
2013-04-17 09:55:00,33.77,33.77,33.72,33.72,3600.0,32.734,32.734,32.6855,32.6855,3600.0
2013-04-17 10:00:00,33.72,33.75,33.61,33.61,7800.0,32.6855,32.7146,32.5789,32.5789,7800.0
2013-04-17 10:05:00,33.62,33.67,33.6,33.6,5400.0,32.5886,32.637,32.5692,32.5692,5400.0
2013-04-17 10:10:00,33.64,33.66,33.57,33.57,3900.0,32.608,32.6274,32.5401,32.5401,3900.0
2013-04-17 10:15:00,33.59,33.61,33.55,33.55,5100.0,32.5595,32.5789,32.5207,32.5207,5100.0
2013-04-17 10:20:00,33.54,33.55,33.5,33.55,38400.0,32.511,32.5207,32.4723,32.5207,38400.0
2013-04-17 10:25:00,33.52,33.53,33.48,33.49,14400.0,32.4916,32.5013,32.4529,32.4626,14400.0
2013-04-17 10:30:00,33.5,33.5,33.43,33.43,10500.0,32.4723,32.4723,32.4044,32.4044,10500.0
2013-04-17 10:35:00,33.42,33.43,33.36,33.36,9000.0,32.3947,32.4044,32.3366,32.3366,9000.0
2013-04-17 10:40:00,33.36,33.43,33.35,33.36,16500.0,32.3366,32.4044,32.3269,32.3366,16500.0
2013-04-17 10:45:00,33.35,33.45,33.34,33.45,47400.0,32.3269,32.4238,32.3172,32.4238,47400.0
2013-04-17 10:50:00,33.4,33.4,33.4,33.4,1500.0,32.3753,32.3753,32.3753,32.3753,1500.0
2013-04-17 10:55:00,33.36,33.36,33.3,33.3,9000.0,32.3366,32.3366,32.2784,32.2784,9000.0
2013-04-17 11:00:00,33.27,33.31,33.26,33.26,5700.0,32.2493,32.2881,32.2396,32.2396,5700.0
2013-04-17 11:05:00,33.25,33.28,33.19,33.19,6600.0,32.2299,32.259,32.1718,32.1718,6600.0
2013-04-17 11:10:00,33.26,33.3,33.24,33.3,2400.0,32.2396,32.2784,32.2202,32.2784,2400.0
2013-04-17 11:15:00,33.32,33.33,33.27,33.33,8100.0,32.2978,32.3075,32.2493,32.3075,8100.0
2013-04-17 11:20:00,33.38,33.41,33.37,33.37,62400.0,32.3559,32.385,32.3463,32.3463,62400.0
2013-04-17 11:25:00,33.37,33.44,33.36,33.41,88200.0,32.3463,32.4141,32.3366,32.385,88200.0
2013-04-17 11:30:00,33.41,33.42,33.36,33.36,27600.0,32.385,32.3947,32.3366,32.3366,27600.0
2013-04-17 11:35:00,33.36,33.43,33.36,33.4,4800.0,32.3366,32.4044,32.3366,32.3753,4800.0
2013-04-17 11:40:00,33.44,33.57,33.41,33.41,21900.0,32.4141,32.5401,32.385,32.385,21900.0
2013-04-17 11:45:00,33.43,33.44,33.43,33.44,2400.0,32.4044,32.4141,32.4044,32.4141,2400.0
2013-04-17 11:50:00,33.46,33.5,33.46,33.48,11400.0,32.4335,32.4723,32.4335,32.4529,11400.0
2013-04-17 11:55:00,33.49,33.5,33.47,33.47,14700.0,32.4626,32.4723,32.4432,32.4432,14700.0
2013-04-17 12:00:00,33.49,33.51,33.47,33.47,30000.0,32.4626,32.482,32.4432,32.4432,30000.0
2013-04-17 12:05:00,33.47,33.47,33.37,33.37,12900.0,32.4432,32.4432,32.3463,32.3463,12900.0
2013-04-17 12:10:00,33.36,33.39,33.35,33.39,12600.0,32.3366,32.3656,32.3269,32.3656,12600.0
2013-04-17 12:15:00,33.36,33.4,33.36,33.4,1200.0,32.3366,32.3753,32.3366,32.3753,1200.0
2013-04-17 12:20:00,33.4,33.4,33.4,33.4,10200.0,32.3753,32.3753,32.3753,32.3753,10200.0
2013-04-17 12:25:00,33.4,33.42,33.39,33.4,10800.0,32.3753,32.3947,32.3656,32.3753,10800.0
2013-04-17 12:30:00,33.39,33.42,33.39,33.41,21000.0,32.3656,32.3947,32.3656,32.385,21000.0
2013-04-17 12:35:00,33.39,33.43,33.39,33.43,900.0,32.3656,32.4044,32.3656,32.4044,900.0
2013-04-17 12:40:00,33.41,33.43,33.4,33.4,7500.0,32.385,32.4044,32.3753,32.3753,7500.0
2013-04-17 12:45:00,33.42,33.52,33.4,33.51,110700.0,32.3947,32.4916,32.3753,32.482,110700.0
2013-04-17 12:50:00,33.51,33.56,33.47,33.56,24000.0,32.482,32.5304,32.4432,32.5304,24000.0
2013-04-17 12:55:00,33.6,33.61,33.6,33.61,600.0,32.5692,32.5789,32.5692,32.5789,600.0
2013-04-17 13:00:00,33.61,33.61,33.61,33.61,8100.0,32.5789,32.5789,32.5789,32.5789,8100.0
2013-04-17 13:05:00,33.66,33.66,33.62,33.64,4500.0,32.6274,32.6274,32.5886,32.608,4500.0
2013-04-17 13:10:00,33.6,33.61,33.59,33.59,5400.0,32.5692,32.5789,32.5595,32.5595,5400.0
2013-04-17 13:15:00,33.58,33.62,33.58,33.62,2400.0,32.5498,32.5886,32.5498,32.5886,2400.0
2013-04-17 13:20:00,33.65,33.68,33.65,33.68,2700.0,32.6177,32.6467,32.6177,32.6467,2700.0
2013-04-17 13:25:00,33.7,33.7,33.66,33.66,3300.0,32.6661,32.6661,32.6274,32.6274,3300.0
2013-04-17 13:30:00,33.71,33.73,33.69,33.7,5700.0,32.6758,32.6952,32.6564,32.6661,5700.0
2013-04-17 13:35:00,33.74,33.75,33.74,33.75,8400.0,32.7049,32.7146,32.7049,32.7146,8400.0
2013-04-17 13:40:00,33.81,33.82,33.8,33.82,9900.0,32.7728,32.7824,32.7631,32.7824,9900.0
2013-04-17 13:45:00,33.83,33.85,33.8,33.85,20700.0,32.7921,32.8115,32.7631,32.8115,20700.0
2013-04-17 13:50:00,33.85,33.85,33.82,33.82,6300.0,32.8115,32.8115,32.7824,32.7824,6300.0
2013-04-17 13:55:00,33.81,33.82,33.73,33.74,3300.0,32.7728,32.7824,32.6952,32.7049,3300.0
2013-04-17 14:00:00,33.78,33.78,33.78,33.78,300.0,32.7437,32.7437,32.7437,32.7437,300.0
2013-04-17 14:05:00,33.75,33.83,33.75,33.79,7500.0,32.7146,32.7921,32.7146,32.7534,7500.0
2013-04-17 14:10:00,33.81,33.81,33.81,33.81,900.0,32.7728,32.7728,32.7728,32.7728,900.0
2013-04-17 14:15:00,33.83,33.83,33.79,33.79,21000.0,32.7921,32.7921,32.7534,32.7534,21000.0
2013-04-17 14:20:00,33.84,33.84,33.84,33.84,600.0,32.8018,32.8018,32.8018,32.8018,600.0
2013-04-17 14:25:00,33.87,33.87,33.87,33.87,1500.0,32.8309,32.8309,32.8309,32.8309,1500.0
2013-04-17 14:30:00,33.94,34.16,33.85,33.87,87600.0,32.8988,33.112,32.8115,32.8309,87600.0
2013-04-17 14:35:00,33.87,33.88,33.81,33.82,79500.0,32.8309,32.8406,32.7728,32.7824,79500.0
2013-04-17 14:40:00,33.8,33.94,33.71,33.71,89700.0,32.7631,32.8988,32.6758,32.6758,89700.0
2013-04-17 14:45:00,33.7,33.77,33.7,33.73,59700.0,32.6661,32.734,32.6661,32.6952,59700.0
2013-04-17 14:50:00,33.71,33.78,33.7,33.76,86400.0,32.6758,32.7437,32.6661,32.7243,86400.0
2013-04-17 14:55:00,33.77,33.86,33.77,33.85,101700.0,32.734,32.8212,32.734,32.8115,101700.0
2013-04-17 15:00:00,33.83,33.83,33.8,33.8,2100.0,32.7921,32.7921,32.7631,32.7631,2100.0
2013-04-17 15:05:00,33.82,33.86,33.8,33.86,6900.0,32.7824,32.8212,32.7631,32.8212,6900.0
2013-04-17 15:10:00,33.86,33.88,33.85,33.88,5100.0,32.8212,32.8406,32.8115,32.8406,5100.0
2013-04-17 15:15:00,33.97,34.05,33.97,34.05,31200.0,32.9278,33.0054,32.9278,33.0054,31200.0
2013-04-17 15:20:00,34.02,34.04,33.99,33.99,13200.0,32.9763,32.9957,32.9472,32.9472,13200.0
2013-04-17 15:25:00,34.02,34.02,33.98,34.02,7200.0,32.9763,32.9763,32.9375,32.9763,7200.0
2013-04-17 15:30:00,34.0,34.0,33.94,33.97,16500.0,32.9569,32.9569,32.8988,32.9278,16500.0
2013-04-17 15:35:00,33.98,34.0,33.92,33.92,8400.0,32.9375,32.9569,32.8794,32.8794,8400.0
2013-04-17 15:40:00,33.94,33.95,33.93,33.95,19500.0,32.8988,32.9085,32.8891,32.9085,19500.0
2013-04-17 15:45:00,33.93,34.0,33.92,33.99,21900.0,32.8891,32.9569,32.8794,32.9472,21900.0
2013-04-17 15:50:00,34.01,34.07,34.01,34.06,42000.0,32.9666,33.0248,32.9666,33.0151,42000.0
2013-04-17 15:55:00,34.07,34.1,34.05,34.06,42900.0,33.0248,33.0539,33.0054,33.0151,42900.0
2013-04-18 09:30:00,34.17,34.22,34.09,34.09,33300.0,33.1217,33.1702,33.0442,33.0442,33300.0
2013-04-18 09:35:00,34.09,34.09,33.84,33.84,20400.0,33.0442,33.0442,32.8018,32.8018,20400.0
2013-04-18 09:40:00,33.84,33.94,33.84,33.94,21300.0,32.8018,32.8988,32.8018,32.8988,21300.0
2013-04-18 09:45:00,33.96,34.1,33.96,34.03,16800.0,32.9182,33.0539,32.9182,32.986,16800.0
2013-04-18 09:50:00,34.03,34.03,33.91,33.91,36600.0,32.986,32.986,32.8697,32.8697,36600.0
2013-04-18 09:55:00,33.9,33.9,33.85,33.85,6300.0,32.86,32.86,32.8115,32.8115,6300.0
2013-04-18 10:00:00,33.82,33.82,33.68,33.68,5400.0,32.7824,32.7824,32.6467,32.6467,5400.0
2013-04-18 10:05:00,33.69,33.78,33.69,33.7,13500.0,32.6564,32.7437,32.6564,32.6661,13500.0
2013-04-18 10:10:00,33.78,33.86,33.74,33.86,35400.0,32.7437,32.8212,32.7049,32.8212,35400.0
2013-04-18 10:15:00,33.84,33.85,33.7,33.71,8700.0,32.8018,32.8115,32.6661,32.6758,8700.0
2013-04-18 10:20:00,33.78,33.8,33.74,33.77,11700.0,32.7437,32.7631,32.7049,32.734,11700.0
2013-04-18 10:25:00,33.72,33.8,33.71,33.8,4800.0,32.6855,32.7631,32.6758,32.7631,4800.0
2013-04-18 10:30:00,33.94,34.0,33.94,33.97,4800.0,32.8988,32.9569,32.8988,32.9278,4800.0
2013-04-18 10:35:00,33.96,33.99,33.95,33.97,19200.0,32.9182,32.9472,32.9085,32.9278,19200.0
2013-04-18 10:40:00,33.95,33.95,33.9,33.9,1800.0,32.9085,32.9085,32.86,32.86,1800.0
2013-04-18 10:45:00,33.98,33.98,33.88,33.97,18000.0,32.9375,32.9375,32.8406,32.9278,18000.0
2013-04-18 10:50:00,33.97,34.0,33.97,33.98,3000.0,32.9278,32.9569,32.9278,32.9375,3000.0
2013-04-18 10:55:00,34.02,34.03,34.02,34.03,2400.0,32.9763,32.986,32.9763,32.986,2400.0
2013-04-18 11:00:00,33.95,33.96,33.95,33.96,1200.0,32.9085,32.9182,32.9085,32.9182,1200.0
2013-04-18 11:05:00,33.94,33.95,33.92,33.92,2100.0,32.8988,32.9085,32.8794,32.8794,2100.0
2013-04-18 11:10:00,33.89,33.92,33.89,33.92,1800.0,32.8503,32.8794,32.8503,32.8794,1800.0
2013-04-18 11:15:00,33.93,33.93,33.93,33.93,300.0,32.8891,32.8891,32.8891,32.8891,300.0
2013-04-18 11:20:00,33.92,33.92,33.92,33.92,300.0,32.8794,32.8794,32.8794,32.8794,300.0
2013-04-18 11:25:00,33.89,33.89,33.88,33.88,1800.0,32.8503,32.8503,32.8406,32.8406,1800.0
2013-04-18 11:30:00,33.88,33.88,33.88,33.88,0.0,32.8406,32.8406,32.8406,32.8406,0.0
2013-04-18 11:35:00,33.88,33.88,33.88,33.88,0.0,32.8406,32.8406,32.8406,32.8406,0.0
2013-04-18 11:40:00,33.81,33.81,33.79,33.8,2100.0,32.7728,32.7728,32.7534,32.7631,2100.0
2013-04-18 11:45:00,33.75,33.83,33.73,33.83,15300.0,32.7146,32.7921,32.6952,32.7921,15300.0
2013-04-18 11:50:00,33.83,33.83,33.83,33.83,0.0,32.7921,32.7921,32.7921,32.7921,0.0
2013-04-18 11:55:00,33.75,33.75,33.75,33.75,900.0,32.7146,32.7146,32.7146,32.7146,900.0
2013-04-18 12:00:00,33.73,33.73,33.73,33.73,1500.0,32.6952,32.6952,32.6952,32.6952,1500.0
2013-04-18 12:05:00,33.69,33.71,33.69,33.71,2400.0,32.6564,32.6758,32.6564,32.6758,2400.0
2013-04-18 12:10:00,33.68,33.68,33.65,33.67,1500.0,32.6467,32.6467,32.6177,32.637,1500.0
2013-04-18 12:15:00,33.68,33.68,33.67,33.67,900.0,32.6467,32.6467,32.637,32.637,900.0
2013-04-18 12:20:00,33.67,33.67,33.67,33.67,1500.0,32.637,32.637,32.637,32.637,1500.0
2013-04-18 12:25:00,33.65,33.69,33.65,33.69,900.0,32.6177,32.6564,32.6177,32.6564,900.0
2013-04-18 12:30:00,33.64,33.64,33.64,33.64,600.0,32.608,32.608,32.608,32.608,600.0
2013-04-18 12:35:00,33.65,33.65,33.65,33.65,900.0,32.6177,32.6177,32.6177,32.6177,900.0
2013-04-18 12:40:00,33.65,33.65,33.65,33.65,0.0,32.6177,32.6177,32.6177,32.6177,0.0
2013-04-18 12:45:00,33.67,33.69,33.66,33.69,3000.0,32.637,32.6564,32.6274,32.6564,3000.0
2013-04-18 12:50:00,33.72,33.73,33.72,33.73,2400.0,32.6855,32.6952,32.6855,32.6952,2400.0
2013-04-18 12:55:00,33.74,33.75,33.73,33.75,3300.0,32.7049,32.7146,32.6952,32.7146,3300.0
2013-04-18 13:00:00,33.75,33.8,33.75,33.8,1500.0,32.7146,32.7631,32.7146,32.7631,1500.0
2013-04-18 13:05:00,33.83,33.83,33.83,33.83,600.0,32.7921,32.7921,32.7921,32.7921,600.0
2013-04-18 13:10:00,33.83,33.83,33.83,33.83,900.0,32.7921,32.7921,32.7921,32.7921,900.0
2013-04-18 13:15:00,33.82,33.82,33.8,33.8,1500.0,32.7824,32.7824,32.7631,32.7631,1500.0
2013-04-18 13:20:00,33.78,33.78,33.75,33.75,21900.0,32.7437,32.7437,32.7146,32.7146,21900.0
2013-04-18 13:25:00,33.76,33.77,33.76,33.77,31800.0,32.7243,32.734,32.7243,32.734,31800.0
2013-04-18 13:30:00,33.77,33.77,33.77,33.77,0.0,32.734,32.734,32.734,32.734,0.0
2013-04-18 13:35:00,33.75,33.75,33.75,33.75,900.0,32.7146,32.7146,32.7146,32.7146,900.0
2013-04-18 13:40:00,33.8,33.8,33.75,33.76,3900.0,32.7631,32.7631,32.7146,32.7243,3900.0
2013-04-18 13:45:00,33.75,33.75,33.73,33.73,46800.0,32.7146,32.7146,32.6952,32.6952,46800.0
2013-04-18 13:50:00,33.74,33.74,33.69,33.69,66000.0,32.7049,32.7049,32.6564,32.6564,66000.0
2013-04-18 13:55:00,33.72,33.72,33.7,33.7,600.0,32.6855,32.6855,32.6661,32.6661,600.0
2013-04-18 14:00:00,33.67,33.7,33.67,33.68,3600.0,32.637,32.6661,32.637,32.6467,3600.0
2013-04-18 14:05:00,33.65,33.65,33.51,33.52,46800.0,32.6177,32.6177,32.482,32.4916,46800.0
2013-04-18 14:10:00,33.51,33.52,33.48,33.51,2400.0,32.482,32.4916,32.4529,32.482,2400.0
2013-04-18 14:15:00,33.51,33.51,33.42,33.42,3600.0,32.482,32.482,32.3947,32.3947,3600.0
2013-04-18 14:20:00,33.42,33.45,33.41,33.43,6900.0,32.3947,32.4238,32.385,32.4044,6900.0
2013-04-18 14:25:00,33.44,33.53,33.44,33.53,3300.0,32.4141,32.5013,32.4141,32.5013,3300.0
2013-04-18 14:30:00,33.52,33.53,33.51,33.53,4800.0,32.4916,32.5013,32.482,32.5013,4800.0
2013-04-18 14:35:00,33.53,33.54,33.53,33.54,1500.0,32.5013,32.511,32.5013,32.511,1500.0
2013-04-18 14:40:00,33.53,33.54,33.53,33.54,1800.0,32.5013,32.511,32.5013,32.511,1800.0
2013-04-18 14:45:00,33.51,33.51,33.47,33.5,2700.0,32.482,32.482,32.4432,32.4723,2700.0
2013-04-18 14:50:00,33.47,33.48,33.42,33.47,19200.0,32.4432,32.4529,32.3947,32.4432,19200.0
2013-04-18 14:55:00,33.43,33.45,33.37,33.45,12300.0,32.4044,32.4238,32.3463,32.4238,12300.0
2013-04-18 15:00:00,33.45,33.45,33.45,33.45,0.0,32.4238,32.4238,32.4238,32.4238,0.0
2013-04-18 15:05:00,33.42,33.45,33.41,33.45,47400.0,32.3947,32.4238,32.385,32.4238,47400.0
2013-04-18 15:10:00,33.44,33.51,33.44,33.51,59400.0,32.4141,32.482,32.4141,32.482,59400.0
2013-04-18 15:15:00,33.49,33.49,33.49,33.49,600.0,32.4626,32.4626,32.4626,32.4626,600.0
2013-04-18 15:20:00,33.49,33.49,33.49,33.49,300.0,32.4626,32.4626,32.4626,32.4626,300.0
2013-04-18 15:25:00,33.53,33.55,33.52,33.54,15600.0,32.5013,32.5207,32.4916,32.511,15600.0
2013-04-18 15:30:00,33.56,33.62,33.56,33.6,8100.0,32.5304,32.5886,32.5304,32.5692,8100.0
2013-04-18 15:35:00,33.58,33.59,33.56,33.56,1800.0,32.5498,32.5595,32.5304,32.5304,1800.0
2013-04-18 15:40:00,33.6,33.65,33.6,33.64,37200.0,32.5692,32.6177,32.5692,32.608,37200.0
2013-04-18 15:45:00,33.65,33.67,33.63,33.65,16200.0,32.6177,32.637,32.5983,32.6177,16200.0
2013-04-18 15:50:00,33.67,33.69,33.66,33.68,3600.0,32.637,32.6564,32.6274,32.6467,3600.0
2013-04-18 15:55:00,33.64,33.75,33.64,33.73,6900.0,32.608,32.7146,32.608,32.6952,6900.0
2013-04-19 09:30:00,34.27,34.4,34.25,34.36,26700.0,33.2186,33.3447,33.1993,33.3059,26700.0
2013-04-19 09:35:00,34.4,34.68,34.4,34.67,41100.0,33.3447,33.6161,33.3447,33.6064,41100.0
2013-04-19 09:40:00,34.66,34.73,34.62,34.7,31200.0,33.5967,33.6645,33.5579,33.6354,31200.0
2013-04-19 09:45:00,34.7,34.71,34.62,34.62,18900.0,33.6354,33.6451,33.5579,33.5579,18900.0
2013-04-19 09:50:00,34.6,34.69,34.57,34.62,24000.0,33.5385,33.6258,33.5094,33.5579,24000.0
2013-04-19 09:55:00,34.6,34.68,34.56,34.68,16200.0,33.5385,33.6161,33.4997,33.6161,16200.0
2013-04-19 10:00:00,34.69,34.74,34.69,34.72,21600.0,33.6258,33.6742,33.6258,33.6548,21600.0
2013-04-19 10:05:00,34.74,34.78,34.73,34.73,24600.0,33.6742,33.713,33.6645,33.6645,24600.0
2013-04-19 10:10:00,34.77,34.77,34.67,34.75,20400.0,33.7033,33.7033,33.6064,33.6839,20400.0
2013-04-19 10:15:00,34.76,34.82,34.75,34.81,11700.0,33.6936,33.7518,33.6839,33.7421,11700.0
2013-04-19 10:20:00,34.82,34.82,34.77,34.77,11100.0,33.7518,33.7518,33.7033,33.7033,11100.0
2013-04-19 10:25:00,34.77,34.77,34.68,34.76,17100.0,33.7033,33.7033,33.6161,33.6936,17100.0
2013-04-19 10:30:00,34.78,34.83,34.78,34.83,4500.0,33.713,33.7615,33.713,33.7615,4500.0
2013-04-19 10:35:00,34.85,34.93,34.84,34.88,14700.0,33.7808,33.8584,33.7712,33.8099,14700.0
2013-04-19 10:40:00,34.95,34.98,34.95,34.98,900.0,33.8778,33.9069,33.8778,33.9069,900.0
2013-04-19 10:45:00,35.0,35.0,34.93,34.93,11700.0,33.9262,33.9262,33.8584,33.8584,11700.0
2013-04-19 10:50:00,34.93,34.93,34.87,34.87,1200.0,33.8584,33.8584,33.8002,33.8002,1200.0
2013-04-19 10:55:00,34.97,34.97,34.95,34.95,900.0,33.8972,33.8972,33.8778,33.8778,900.0
2013-04-19 11:00:00,34.95,34.95,34.85,34.85,2700.0,33.8778,33.8778,33.7808,33.7808,2700.0
2013-04-19 11:05:00,34.89,34.92,34.89,34.91,6300.0,33.8196,33.8487,33.8196,33.839,6300.0
2013-04-19 11:10:00,34.94,34.97,34.9,34.97,20400.0,33.8681,33.8972,33.8293,33.8972,20400.0
2013-04-19 11:15:00,35.0,35.05,34.99,35.02,13500.0,33.9262,33.9747,33.9166,33.9456,13500.0
2013-04-19 11:20:00,35.05,35.05,35.0,35.0,8100.0,33.9747,33.9747,33.9262,33.9262,8100.0
2013-04-19 11:25:00,35.05,35.05,35.01,35.02,7200.0,33.9747,33.9747,33.9359,33.9456,7200.0
2013-04-19 11:30:00,35.0,35.04,35.0,35.01,6900.0,33.9262,33.965,33.9262,33.9359,6900.0
2013-04-19 11:35:00,35.01,35.01,34.98,34.98,4200.0,33.9359,33.9359,33.9069,33.9069,4200.0
2013-04-19 11:40:00,35.0,35.0,34.97,34.98,8700.0,33.9262,33.9262,33.8972,33.9069,8700.0
2013-04-19 11:45:00,34.97,34.98,34.95,34.96,3900.0,33.8972,33.9069,33.8778,33.8875,3900.0
2013-04-19 11:50:00,34.97,34.97,34.95,34.96,6300.0,33.8972,33.8972,33.8778,33.8875,6300.0
2013-04-19 11:55:00,34.96,34.99,34.93,34.99,55200.0,33.8875,33.9166,33.8584,33.9166,55200.0
2013-04-19 12:00:00,34.97,35.03,34.97,34.99,6300.0,33.8972,33.9553,33.8972,33.9166,6300.0
2013-04-19 12:05:00,35.05,35.05,34.99,34.99,5100.0,33.9747,33.9747,33.9166,33.9166,5100.0
2013-04-19 12:10:00,34.98,34.99,34.96,34.99,4200.0,33.9069,33.9166,33.8875,33.9166,4200.0
2013-04-19 12:15:00,34.95,34.95,34.93,34.93,1500.0,33.8778,33.8778,33.8584,33.8584,1500.0
2013-04-19 12:20:00,34.91,34.93,34.91,34.93,1200.0,33.839,33.8584,33.839,33.8584,1200.0
2013-04-19 12:25:00,34.93,34.95,34.93,34.95,1200.0,33.8584,33.8778,33.8584,33.8778,1200.0
2013-04-19 12:30:00,34.97,34.97,34.93,34.93,1200.0,33.8972,33.8972,33.8584,33.8584,1200.0
2013-04-19 12:35:00,34.94,34.97,34.94,34.95,5700.0,33.8681,33.8972,33.8681,33.8778,5700.0
2013-04-19 12:40:00,34.99,34.99,34.99,34.99,600.0,33.9166,33.9166,33.9166,33.9166,600.0
2013-04-19 12:45:00,35.02,35.02,35.0,35.0,1800.0,33.9456,33.9456,33.9262,33.9262,1800.0
2013-04-19 12:50:00,34.98,34.98,34.96,34.98,15300.0,33.9069,33.9069,33.8875,33.9069,15300.0
2013-04-19 12:55:00,34.99,35.0,34.99,34.99,1500.0,33.9166,33.9262,33.9166,33.9166,1500.0
2013-04-19 13:00:00,34.99,35.02,34.97,34.97,8100.0,33.9166,33.9456,33.8972,33.8972,8100.0
2013-04-19 13:05:00,34.95,34.95,34.91,34.91,1200.0,33.8778,33.8778,33.839,33.839,1200.0
2013-04-19 13:10:00,34.94,34.98,34.91,34.98,7800.0,33.8681,33.9069,33.839,33.9069,7800.0
2013-04-19 13:15:00,34.98,34.98,34.94,34.94,5400.0,33.9069,33.9069,33.8681,33.8681,5400.0
2013-04-19 13:20:00,35.0,35.04,35.0,35.04,1500.0,33.9262,33.965,33.9262,33.965,1500.0
2013-04-19 13:25:00,35.03,35.07,35.03,35.07,58800.0,33.9553,33.9941,33.9553,33.9941,58800.0
2013-04-19 13:30:00,35.04,35.09,35.04,35.09,11400.0,33.965,34.0135,33.965,34.0135,11400.0
2013-04-19 13:35:00,35.1,35.11,35.08,35.08,5700.0,34.0232,34.0329,34.0038,34.0038,5700.0
2013-04-19 13:40:00,35.11,35.11,35.05,35.05,5700.0,34.0329,34.0329,33.9747,33.9747,5700.0
2013-04-19 13:45:00,35.05,35.05,35.02,35.02,1800.0,33.9747,33.9747,33.9456,33.9456,1800.0
2013-04-19 13:50:00,35.03,35.06,35.03,35.05,3900.0,33.9553,33.9844,33.9553,33.9747,3900.0
2013-04-19 13:55:00,35.03,35.05,35.03,35.03,900.0,33.9553,33.9747,33.9553,33.9553,900.0
2013-04-19 14:00:00,35.04,35.04,35.01,35.01,18900.0,33.965,33.965,33.9359,33.9359,18900.0
2013-04-19 14:05:00,35.02,35.04,35.02,35.03,6000.0,33.9456,33.965,33.9456,33.9553,6000.0
2013-04-19 14:10:00,35.05,35.05,35.04,35.04,2700.0,33.9747,33.9747,33.965,33.965,2700.0
2013-04-19 14:15:00,35.09,35.09,35.04,35.06,2100.0,34.0135,34.0135,33.965,33.9844,2100.0
2013-04-19 14:20:00,35.07,35.16,35.07,35.14,13500.0,33.9941,34.0813,33.9941,34.0619,13500.0
2013-04-19 14:25:00,35.14,35.17,35.13,35.16,15900.0,34.0619,34.091,34.0523,34.0813,15900.0
2013-04-19 14:30:00,35.14,35.17,35.13,35.13,18000.0,34.0619,34.091,34.0523,34.0523,18000.0
2013-04-19 14:35:00,35.15,35.15,35.09,35.09,12000.0,34.0716,34.0716,34.0135,34.0135,12000.0
2013-04-19 14:40:00,35.11,35.11,35.03,35.03,10500.0,34.0329,34.0329,33.9553,33.9553,10500.0
2013-04-19 14:45:00,35.06,35.1,35.06,35.1,3900.0,33.9844,34.0232,33.9844,34.0232,3900.0
2013-04-19 14:50:00,35.11,35.17,35.09,35.17,9600.0,34.0329,34.091,34.0135,34.091,9600.0
2013-04-19 14:55:00,35.17,35.17,35.13,35.13,8100.0,34.091,34.091,34.0523,34.0523,8100.0
2013-04-19 15:00:00,35.12,35.12,35.08,35.11,9300.0,34.0426,34.0426,34.0038,34.0329,9300.0
2013-04-19 15:05:00,35.11,35.16,35.11,35.14,16200.0,34.0329,34.0813,34.0329,34.0619,16200.0
2013-04-19 15:10:00,35.14,35.19,35.14,35.17,2400.0,34.0619,34.1104,34.0619,34.091,2400.0
2013-04-19 15:15:00,35.17,35.22,35.16,35.21,3300.0,34.091,34.1395,34.0813,34.1298,3300.0
2013-04-19 15:20:00,35.21,35.24,35.2,35.21,21000.0,34.1298,34.1589,34.1201,34.1298,21000.0
2013-04-19 15:25:00,35.22,35.26,35.22,35.26,9600.0,34.1395,34.1783,34.1395,34.1783,9600.0
2013-04-19 15:30:00,35.26,35.29,35.26,35.28,8700.0,34.1783,34.2073,34.1783,34.1977,8700.0
2013-04-19 15:35:00,35.28,35.31,35.27,35.27,8700.0,34.1977,34.2267,34.188,34.188,8700.0
2013-04-19 15:40:00,35.28,35.3,35.27,35.28,12600.0,34.1977,34.217,34.188,34.1977,12600.0
2013-04-19 15:45:00,35.27,35.27,35.24,35.26,8700.0,34.188,34.188,34.1589,34.1783,8700.0
2013-04-19 15:50:00,35.23,35.26,35.21,35.24,69300.0,34.1492,34.1783,34.1298,34.1589,69300.0
2013-04-19 15:55:00,35.24,35.3,35.22,35.3,41700.0,34.1589,34.217,34.1395,34.217,41700.0
2013-04-22 09:30:00,35.53,35.55,35.4,35.48,31500.0,34.44,34.4594,34.314,34.3915,31500.0
2013-04-22 09:35:00,35.47,35.47,35.43,35.44,2400.0,34.3818,34.3818,34.3431,34.3527,2400.0
2013-04-22 09:40:00,35.35,35.54,35.3,35.51,57300.0,34.2655,34.4497,34.217,34.4206,57300.0
2013-04-22 09:45:00,35.53,35.53,35.34,35.34,35100.0,34.44,34.44,34.2558,34.2558,35100.0
2013-04-22 09:50:00,35.34,35.47,35.27,35.47,23700.0,34.2558,34.3818,34.188,34.3818,23700.0
2013-04-22 09:55:00,35.45,35.49,35.42,35.48,45000.0,34.3624,34.4012,34.3334,34.3915,45000.0
2013-04-22 10:00:00,35.47,35.47,35.3,35.32,8700.0,34.3818,34.3818,34.217,34.2364,8700.0
2013-04-22 10:05:00,35.3,35.33,35.29,35.29,10500.0,34.217,34.2461,34.2073,34.2073,10500.0
2013-04-22 10:10:00,35.25,35.25,35.14,35.19,3000.0,34.1686,34.1686,34.0619,34.1104,3000.0
2013-04-22 10:15:00,35.22,35.22,35.18,35.18,8100.0,34.1395,34.1395,34.1007,34.1007,8100.0
2013-04-22 10:20:00,35.21,35.22,35.17,35.22,7200.0,34.1298,34.1395,34.091,34.1395,7200.0
2013-04-22 10:25:00,35.13,35.28,35.13,35.28,40200.0,34.0523,34.1977,34.0523,34.1977,40200.0
2013-04-22 10:30:00,35.23,35.27,35.19,35.24,7500.0,34.1492,34.188,34.1104,34.1589,7500.0
2013-04-22 10:35:00,35.23,35.25,35.23,35.25,900.0,34.1492,34.1686,34.1492,34.1686,900.0
2013-04-22 10:40:00,35.26,35.29,35.22,35.29,50700.0,34.1783,34.2073,34.1395,34.2073,50700.0
2013-04-22 10:45:00,35.29,35.35,35.29,35.35,4200.0,34.2073,34.2655,34.2073,34.2655,4200.0
2013-04-22 10:50:00,35.37,35.37,35.32,35.32,11400.0,34.2849,34.2849,34.2364,34.2364,11400.0
2013-04-22 10:55:00,35.32,35.32,35.3,35.31,36000.0,34.2364,34.2364,34.217,34.2267,36000.0
2013-04-22 11:00:00,35.32,35.32,35.31,35.31,900.0,34.2364,34.2364,34.2267,34.2267,900.0
2013-04-22 11:05:00,35.37,35.37,35.35,35.37,3900.0,34.2849,34.2849,34.2655,34.2849,3900.0
2013-04-22 11:10:00,35.36,35.36,35.32,35.32,4800.0,34.2752,34.2752,34.2364,34.2364,4800.0
2013-04-22 11:15:00,35.25,35.25,35.25,35.25,1800.0,34.1686,34.1686,34.1686,34.1686,1800.0
2013-04-22 11:20:00,35.25,35.25,35.22,35.22,5100.0,34.1686,34.1686,34.1395,34.1395,5100.0
2013-04-22 11:25:00,35.22,35.22,35.22,35.22,600.0,34.1395,34.1395,34.1395,34.1395,600.0
2013-04-22 11:30:00,35.23,35.23,35.21,35.21,5700.0,34.1492,34.1492,34.1298,34.1298,5700.0
2013-04-22 11:35:00,35.21,35.22,35.21,35.22,600.0,34.1298,34.1395,34.1298,34.1395,600.0
2013-04-22 11:40:00,35.23,35.24,35.23,35.24,600.0,34.1492,34.1589,34.1492,34.1589,600.0
2013-04-22 11:45:00,35.21,35.23,35.19,35.19,4500.0,34.1298,34.1492,34.1104,34.1104,4500.0
2013-04-22 11:50:00,35.21,35.21,35.19,35.19,3900.0,34.1298,34.1298,34.1104,34.1104,3900.0
2013-04-22 11:55:00,35.2,35.27,35.2,35.26,3900.0,34.1201,34.188,34.1201,34.1783,3900.0
2013-04-22 12:00:00,35.27,35.28,35.26,35.27,4500.0,34.188,34.1977,34.1783,34.188,4500.0
2013-04-22 12:05:00,35.31,35.35,35.3,35.35,6600.0,34.2267,34.2655,34.217,34.2655,6600.0
2013-04-22 12:10:00,35.38,35.38,35.32,35.32,9900.0,34.2946,34.2946,34.2364,34.2364,9900.0
2013-04-22 12:15:00,35.35,35.35,35.35,35.35,2700.0,34.2655,34.2655,34.2655,34.2655,2700.0
2013-04-22 12:20:00,35.33,35.34,35.31,35.33,11700.0,34.2461,34.2558,34.2267,34.2461,11700.0
2013-04-22 12:25:00,35.33,35.33,35.33,35.33,0.0,34.2461,34.2461,34.2461,34.2461,0.0
2013-04-22 12:30:00,35.32,35.34,35.31,35.32,2700.0,34.2364,34.2558,34.2267,34.2364,2700.0
2013-04-22 12:35:00,35.33,35.37,35.33,35.37,7200.0,34.2461,34.2849,34.2461,34.2849,7200.0
2013-04-22 12:40:00,35.34,35.35,35.31,35.32,5700.0,34.2558,34.2655,34.2267,34.2364,5700.0
2013-04-22 12:45:00,35.32,35.35,35.31,35.35,14100.0,34.2364,34.2655,34.2267,34.2655,14100.0
2013-04-22 12:50:00,35.35,35.38,35.32,35.38,7800.0,34.2655,34.2946,34.2364,34.2946,7800.0
2013-04-22 12:55:00,35.39,35.39,35.39,35.39,3300.0,34.3043,34.3043,34.3043,34.3043,3300.0
2013-04-22 13:00:00,35.38,35.39,35.37,35.39,57600.0,34.2946,34.3043,34.2849,34.3043,57600.0
2013-04-22 13:05:00,35.39,35.41,35.37,35.4,3000.0,34.3043,34.3237,34.2849,34.314,3000.0
2013-04-22 13:10:00,35.37,35.37,35.36,35.36,1500.0,34.2849,34.2849,34.2752,34.2752,1500.0
2013-04-22 13:15:00,35.37,35.37,35.35,35.35,1800.0,34.2849,34.2849,34.2655,34.2655,1800.0
2013-04-22 13:20:00,35.35,35.37,35.35,35.37,5100.0,34.2655,34.2849,34.2655,34.2849,5100.0
2013-04-22 13:25:00,35.35,35.35,35.32,35.32,2400.0,34.2655,34.2655,34.2364,34.2364,2400.0
2013-04-22 13:30:00,35.36,35.39,35.36,35.39,3600.0,34.2752,34.3043,34.2752,34.3043,3600.0
2013-04-22 13:35:00,35.4,35.43,35.4,35.43,2700.0,34.314,34.3431,34.314,34.3431,2700.0
2013-04-22 13:40:00,35.44,35.5,35.44,35.5,7500.0,34.3527,34.4109,34.3527,34.4109,7500.0
2013-04-22 13:45:00,35.5,35.52,35.45,35.45,4500.0,34.4109,34.4303,34.3624,34.3624,4500.0
2013-04-22 13:50:00,35.44,35.46,35.42,35.43,1500.0,34.3527,34.3721,34.3334,34.3431,1500.0
2013-04-22 13:55:00,35.46,35.46,35.37,35.37,6600.0,34.3721,34.3721,34.2849,34.2849,6600.0
2013-04-22 14:00:00,35.46,35.46,35.46,35.46,600.0,34.3721,34.3721,34.3721,34.3721,600.0
2013-04-22 14:05:00,35.45,35.49,35.45,35.49,3000.0,34.3624,34.4012,34.3624,34.4012,3000.0
2013-04-22 14:10:00,35.5,35.5,35.5,35.5,300.0,34.4109,34.4109,34.4109,34.4109,300.0
2013-04-22 14:15:00,35.55,35.55,35.54,35.54,1500.0,34.4594,34.4594,34.4497,34.4497,1500.0
2013-04-22 14:20:00,35.55,35.58,35.55,35.58,5100.0,34.4594,34.4885,34.4594,34.4885,5100.0
2013-04-22 14:25:00,35.6,35.6,35.58,35.6,2700.0,34.5078,34.5078,34.4885,34.5078,2700.0
2013-04-22 14:30:00,35.57,35.59,35.57,35.57,1800.0,34.4788,34.4981,34.4788,34.4788,1800.0
2013-04-22 14:35:00,35.6,35.61,35.6,35.61,4500.0,34.5078,34.5175,34.5078,34.5175,4500.0
2013-04-22 14:40:00,35.59,35.61,35.57,35.57,6300.0,34.4981,34.5175,34.4788,34.4788,6300.0
2013-04-22 14:45:00,35.57,35.57,35.54,35.54,8400.0,34.4788,34.4788,34.4497,34.4497,8400.0
2013-04-22 14:50:00,35.54,35.58,35.53,35.58,2400.0,34.4497,34.4885,34.44,34.4885,2400.0
2013-04-22 14:55:00,35.54,35.54,35.5,35.5,4500.0,34.4497,34.4497,34.4109,34.4109,4500.0
2013-04-22 15:00:00,35.5,35.5,35.5,35.5,0.0,34.4109,34.4109,34.4109,34.4109,0.0
2013-04-22 15:05:00,35.5,35.5,35.48,35.48,1200.0,34.4109,34.4109,34.3915,34.3915,1200.0
2013-04-22 15:10:00,35.49,35.49,35.46,35.47,3000.0,34.4012,34.4012,34.3721,34.3818,3000.0
2013-04-22 15:15:00,35.46,35.47,35.46,35.46,5100.0,34.3721,34.3818,34.3721,34.3721,5100.0
2013-04-22 15:20:00,35.46,35.46,35.46,35.46,900.0,34.3721,34.3721,34.3721,34.3721,900.0
2013-04-22 15:25:00,35.49,35.49,35.46,35.46,5100.0,34.4012,34.4012,34.3721,34.3721,5100.0
2013-04-22 15:30:00,35.47,35.48,35.47,35.48,2100.0,34.3818,34.3915,34.3818,34.3915,2100.0
2013-04-22 15:35:00,35.46,35.55,35.46,35.55,5400.0,34.3721,34.4594,34.3721,34.4594,5400.0
2013-04-22 15:40:00,35.55,35.55,35.53,35.54,4800.0,34.4594,34.4594,34.44,34.4497,4800.0
2013-04-22 15:45:00,35.53,35.53,35.48,35.5,23700.0,34.44,34.44,34.3915,34.4109,23700.0
2013-04-22 15:50:00,35.48,35.48,35.47,35.47,2400.0,34.3915,34.3915,34.3818,34.3818,2400.0
2013-04-22 15:55:00,35.47,35.52,35.45,35.52,9000.0,34.3818,34.4303,34.3624,34.4303,9000.0
2013-04-23 09:30:00,35.66,35.81,35.66,35.81,6300.0,34.566,34.7114,34.566,34.7114,6300.0
2013-04-23 09:35:00,35.82,35.97,35.82,35.97,43200.0,34.7211,34.8665,34.7211,34.8665,43200.0
2013-04-23 09:40:00,35.99,36.01,35.93,36.0,4500.0,34.8859,34.9053,34.8277,34.8956,4500.0
2013-04-23 09:45:00,36.04,36.06,36.03,36.05,30000.0,34.9343,34.9537,34.9246,34.944,30000.0
2013-04-23 09:50:00,36.05,36.11,36.05,36.09,33000.0,34.944,35.0022,34.944,34.9828,33000.0
2013-04-23 09:55:00,36.11,36.13,36.09,36.1,17400.0,35.0022,35.0216,34.9828,34.9925,17400.0
2013-04-23 10:00:00,36.1,36.16,36.1,36.16,15600.0,34.9925,35.0507,34.9925,35.0507,15600.0
2013-04-23 10:05:00,36.16,36.2,36.12,36.12,11400.0,35.0507,35.0894,35.0119,35.0119,11400.0
2013-04-23 10:10:00,36.13,36.14,36.07,36.08,30300.0,35.0216,35.0313,34.9634,34.9731,30300.0
2013-04-23 10:15:00,36.07,36.08,36.03,36.05,24000.0,34.9634,34.9731,34.9246,34.944,24000.0
2013-04-23 10:20:00,36.06,36.07,35.94,35.94,15900.0,34.9537,34.9634,34.8374,34.8374,15900.0
2013-04-23 10:25:00,35.91,35.94,35.91,35.93,2400.0,34.8083,34.8374,34.8083,34.8277,2400.0
2013-04-23 10:30:00,35.92,35.94,35.89,35.89,13800.0,34.818,34.8374,34.7889,34.7889,13800.0
2013-04-23 10:35:00,35.89,35.92,35.87,35.92,25800.0,34.7889,34.818,34.7696,34.818,25800.0
2013-04-23 10:40:00,35.88,35.93,35.88,35.93,8100.0,34.7792,34.8277,34.7792,34.8277,8100.0
2013-04-23 10:45:00,35.9,35.94,35.9,35.92,3300.0,34.7986,34.8374,34.7986,34.818,3300.0
2013-04-23 10:50:00,35.91,35.91,35.91,35.91,4500.0,34.8083,34.8083,34.8083,34.8083,4500.0
2013-04-23 10:55:00,35.88,35.93,35.88,35.89,23700.0,34.7792,34.8277,34.7792,34.7889,23700.0
2013-04-23 11:00:00,35.89,35.95,35.87,35.93,88800.0,34.7889,34.8471,34.7696,34.8277,88800.0
2013-04-23 11:05:00,35.91,35.93,35.9,35.9,17400.0,34.8083,34.8277,34.7986,34.7986,17400.0
2013-04-23 11:10:00,35.89,35.89,35.83,35.83,37500.0,34.7889,34.7889,34.7308,34.7308,37500.0
2013-04-23 11:15:00,35.82,35.83,35.8,35.83,6300.0,34.7211,34.7308,34.7017,34.7308,6300.0
2013-04-23 11:20:00,35.81,35.81,35.79,35.81,1500.0,34.7114,34.7114,34.692,34.7114,1500.0
2013-04-23 11:25:00,35.79,35.79,35.7,35.7,1800.0,34.692,34.692,34.6048,34.6048,1800.0
2013-04-23 11:30:00,35.69,35.74,35.69,35.74,3000.0,34.5951,34.6435,34.5951,34.6435,3000.0
2013-04-23 11:35:00,35.74,35.77,35.74,35.77,3300.0,34.6435,34.6726,34.6435,34.6726,3300.0
2013-04-23 11:40:00,35.77,35.79,35.77,35.79,2100.0,34.6726,34.692,34.6726,34.692,2100.0
2013-04-23 11:45:00,35.79,35.81,35.78,35.81,1500.0,34.692,34.7114,34.6823,34.7114,1500.0
2013-04-23 11:50:00,35.78,35.78,35.73,35.73,16800.0,34.6823,34.6823,34.6338,34.6338,16800.0
2013-04-23 11:55:00,35.74,35.76,35.72,35.73,26400.0,34.6435,34.6629,34.6242,34.6338,26400.0
2013-04-23 12:00:00,35.74,35.74,35.73,35.73,3600.0,34.6435,34.6435,34.6338,34.6338,3600.0
2013-04-23 12:05:00,35.73,35.73,35.73,35.73,1200.0,34.6338,34.6338,34.6338,34.6338,1200.0
2013-04-23 12:10:00,35.73,35.74,35.67,35.69,9000.0,34.6338,34.6435,34.5757,34.5951,9000.0
2013-04-23 12:15:00,35.7,35.7,35.67,35.69,14700.0,34.6048,34.6048,34.5757,34.5951,14700.0
2013-04-23 12:20:00,35.7,35.71,35.7,35.71,5100.0,34.6048,34.6145,34.6048,34.6145,5100.0
2013-04-23 12:25:00,35.71,35.73,35.71,35.73,3000.0,34.6145,34.6338,34.6145,34.6338,3000.0
2013-04-23 12:30:00,35.73,35.75,35.73,35.75,4200.0,34.6338,34.6532,34.6338,34.6532,4200.0
2013-04-23 12:35:00,35.74,35.75,35.74,35.75,2700.0,34.6435,34.6532,34.6435,34.6532,2700.0
2013-04-23 12:40:00,35.75,35.75,35.74,35.75,3000.0,34.6532,34.6532,34.6435,34.6532,3000.0
2013-04-23 12:45:00,35.74,35.74,35.72,35.72,7200.0,34.6435,34.6435,34.6242,34.6242,7200.0
2013-04-23 12:50:00,35.72,35.72,35.71,35.71,6600.0,34.6242,34.6242,34.6145,34.6145,6600.0
2013-04-23 12:55:00,35.72,35.73,35.72,35.72,7200.0,34.6242,34.6338,34.6242,34.6242,7200.0
2013-04-23 13:00:00,35.72,35.74,35.72,35.73,5700.0,34.6242,34.6435,34.6242,34.6338,5700.0
2013-04-23 13:05:00,35.74,35.75,35.49,35.49,46200.0,34.6435,34.6532,34.4012,34.4012,46200.0
2013-04-23 13:10:00,35.41,35.74,35.39,35.74,29400.0,34.3237,34.6435,34.3043,34.6435,29400.0
2013-04-23 13:15:00,35.76,35.77,35.76,35.77,3300.0,34.6629,34.6726,34.6629,34.6726,3300.0
2013-04-23 13:20:00,35.8,35.81,35.78,35.78,6300.0,34.7017,34.7114,34.6823,34.6823,6300.0
2013-04-23 13:25:00,35.72,35.72,35.69,35.71,12300.0,34.6242,34.6242,34.5951,34.6145,12300.0
2013-04-23 13:30:00,35.72,35.74,35.72,35.74,46800.0,34.6242,34.6435,34.6242,34.6435,46800.0
2013-04-23 13:35:00,35.7,35.7,35.67,35.67,3900.0,34.6048,34.6048,34.5757,34.5757,3900.0
2013-04-23 13:40:00,35.68,35.69,35.68,35.68,2400.0,34.5854,34.5951,34.5854,34.5854,2400.0
2013-04-23 13:45:00,35.69,35.73,35.69,35.72,36600.0,34.5951,34.6338,34.5951,34.6242,36600.0
2013-04-23 13:50:00,35.72,35.74,35.72,35.74,6300.0,34.6242,34.6435,34.6242,34.6435,6300.0
2013-04-23 13:55:00,35.75,35.75,35.75,35.75,300.0,34.6532,34.6532,34.6532,34.6532,300.0
2013-04-23 14:00:00,35.74,35.76,35.74,35.75,3900.0,34.6435,34.6629,34.6435,34.6532,3900.0
2013-04-23 14:05:00,35.76,35.76,35.75,35.76,2400.0,34.6629,34.6629,34.6532,34.6629,2400.0
2013-04-23 14:10:00,35.75,35.76,35.74,35.74,21900.0,34.6532,34.6629,34.6435,34.6435,21900.0
2013-04-23 14:15:00,35.76,35.76,35.72,35.74,10200.0,34.6629,34.6629,34.6242,34.6435,10200.0
2013-04-23 14:20:00,35.74,35.74,35.68,35.68,6600.0,34.6435,34.6435,34.5854,34.5854,6600.0
2013-04-23 14:25:00,35.71,35.72,35.69,35.72,4200.0,34.6145,34.6242,34.5951,34.6242,4200.0
2013-04-23 14:30:00,35.68,35.68,35.65,35.67,16500.0,34.5854,34.5854,34.5563,34.5757,16500.0
2013-04-23 14:35:00,35.66,35.68,35.66,35.67,1500.0,34.566,34.5854,34.566,34.5757,1500.0
2013-04-23 14:40:00,35.69,35.69,35.66,35.66,4200.0,34.5951,34.5951,34.566,34.566,4200.0
2013-04-23 14:45:00,35.66,35.67,35.65,35.67,9300.0,34.566,34.5757,34.5563,34.5757,9300.0
2013-04-23 14:50:00,35.67,35.67,35.67,35.67,1500.0,34.5757,34.5757,34.5757,34.5757,1500.0
2013-04-23 14:55:00,35.67,35.67,35.67,35.67,7200.0,34.5757,34.5757,34.5757,34.5757,7200.0
2013-04-23 15:00:00,35.7,35.7,35.7,35.7,900.0,34.6048,34.6048,34.6048,34.6048,900.0
2013-04-23 15:05:00,35.71,35.72,35.68,35.71,20100.0,34.6145,34.6242,34.5854,34.6145,20100.0
2013-04-23 15:10:00,35.72,35.72,35.68,35.68,13800.0,34.6242,34.6242,34.5854,34.5854,13800.0
2013-04-23 15:15:00,35.68,35.7,35.68,35.68,7500.0,34.5854,34.6048,34.5854,34.5854,7500.0
2013-04-23 15:20:00,35.67,35.73,35.67,35.73,36000.0,34.5757,34.6338,34.5757,34.6338,36000.0
2013-04-23 15:25:00,35.71,35.73,35.7,35.7,18000.0,34.6145,34.6338,34.6048,34.6048,18000.0
2013-04-23 15:30:00,35.69,35.74,35.69,35.72,6000.0,34.5951,34.6435,34.5951,34.6242,6000.0
2013-04-23 15:35:00,35.73,35.73,35.7,35.7,1200.0,34.6338,34.6338,34.6048,34.6048,1200.0
2013-04-23 15:40:00,35.69,35.71,35.67,35.7,27300.0,34.5951,34.6145,34.5757,34.6048,27300.0
2013-04-23 15:45:00,35.71,35.73,35.69,35.73,21300.0,34.6145,34.6338,34.5951,34.6338,21300.0
2013-04-23 15:50:00,35.74,35.74,35.69,35.7,17100.0,34.6435,34.6435,34.5951,34.6048,17100.0
2013-04-23 15:55:00,35.71,35.75,35.7,35.74,23100.0,34.6145,34.6532,34.6048,34.6435,23100.0
2013-04-24 09:30:00,35.51,35.59,35.36,35.37,34500.0,34.4206,34.4981,34.2752,34.2849,34500.0
2013-04-24 09:35:00,35.35,35.38,35.04,35.06,197700.0,34.2655,34.2946,33.965,33.9844,197700.0
2013-04-24 09:40:00,35.09,35.09,35.0,35.01,23400.0,34.0135,34.0135,33.9262,33.9359,23400.0
2013-04-24 09:45:00,35.03,35.08,35.03,35.08,12000.0,33.9553,34.0038,33.9553,34.0038,12000.0
2013-04-24 09:50:00,35.12,35.16,35.08,35.11,52500.0,34.0426,34.0813,34.0038,34.0329,52500.0
2013-04-24 09:55:00,35.07,35.08,35.04,35.04,9600.0,33.9941,34.0038,33.965,33.965,9600.0
2013-04-24 10:00:00,35.04,35.04,34.9,34.9,12900.0,33.965,33.965,33.8293,33.8293,12900.0
2013-04-24 10:05:00,34.88,34.93,34.83,34.86,46500.0,33.8099,33.8584,33.7615,33.7905,46500.0
2013-04-24 10:10:00,34.85,34.91,34.85,34.89,6600.0,33.7808,33.839,33.7808,33.8196,6600.0
2013-04-24 10:15:00,34.86,34.95,34.86,34.95,13500.0,33.7905,33.8778,33.7905,33.8778,13500.0
2013-04-24 10:20:00,34.92,34.92,34.86,34.87,9000.0,33.8487,33.8487,33.7905,33.8002,9000.0
2013-04-24 10:25:00,34.92,35.0,34.91,35.0,11700.0,33.8487,33.9262,33.839,33.9262,11700.0
2013-04-24 10:30:00,35.04,35.04,35.04,35.04,600.0,33.965,33.965,33.965,33.965,600.0
2013-04-24 10:35:00,35.04,35.04,34.92,34.93,4800.0,33.965,33.965,33.8487,33.8584,4800.0
2013-04-24 10:40:00,34.95,35.04,34.95,35.04,4500.0,33.8778,33.965,33.8778,33.965,4500.0
2013-04-24 10:45:00,35.07,35.08,35.06,35.08,1500.0,33.9941,34.0038,33.9844,34.0038,1500.0
2013-04-24 10:50:00,35.08,35.09,35.03,35.03,4800.0,34.0038,34.0135,33.9553,33.9553,4800.0
2013-04-24 10:55:00,35.0,35.0,34.91,34.94,67200.0,33.9262,33.9262,33.839,33.8681,67200.0
2013-04-24 11:00:00,34.96,34.97,34.9,34.9,7500.0,33.8875,33.8972,33.8293,33.8293,7500.0
2013-04-24 11:05:00,34.91,34.91,34.86,34.91,10800.0,33.839,33.839,33.7905,33.839,10800.0
2013-04-24 11:10:00,34.88,34.88,34.86,34.86,2400.0,33.8099,33.8099,33.7905,33.7905,2400.0
2013-04-24 11:15:00,34.9,34.9,34.9,34.9,300.0,33.8293,33.8293,33.8293,33.8293,300.0
2013-04-24 11:20:00,34.92,34.93,34.9,34.9,2400.0,33.8487,33.8584,33.8293,33.8293,2400.0
2013-04-24 11:25:00,34.9,34.95,34.9,34.95,3000.0,33.8293,33.8778,33.8293,33.8778,3000.0
2013-04-24 11:30:00,35.0,35.0,34.98,34.98,4500.0,33.9262,33.9262,33.9069,33.9069,4500.0
2013-04-24 11:35:00,34.97,34.97,34.9,34.9,7500.0,33.8972,33.8972,33.8293,33.8293,7500.0
2013-04-24 11:40:00,34.93,34.93,34.93,34.93,900.0,33.8584,33.8584,33.8584,33.8584,900.0
2013-04-24 11:45:00,34.95,35.01,34.94,35.01,3000.0,33.8778,33.9359,33.8681,33.9359,3000.0
2013-04-24 11:50:00,35.04,35.05,35.04,35.05,2700.0,33.965,33.9747,33.965,33.9747,2700.0
2013-04-24 11:55:00,35.04,35.04,35.03,35.03,1500.0,33.965,33.965,33.9553,33.9553,1500.0
2013-04-24 12:00:00,35.02,35.03,35.02,35.03,900.0,33.9456,33.9553,33.9456,33.9553,900.0
2013-04-24 12:05:00,35.05,35.05,35.02,35.04,8700.0,33.9747,33.9747,33.9456,33.965,8700.0
2013-04-24 12:10:00,35.01,35.01,35.0,35.0,15900.0,33.9359,33.9359,33.9262,33.9262,15900.0
2013-04-24 12:15:00,35.0,35.0,34.98,34.98,2700.0,33.9262,33.9262,33.9069,33.9069,2700.0
2013-04-24 12:20:00,34.98,34.98,34.96,34.98,3600.0,33.9069,33.9069,33.8875,33.9069,3600.0
2013-04-24 12:25:00,34.98,34.98,34.98,34.98,0.0,33.9069,33.9069,33.9069,33.9069,0.0
2013-04-24 12:30:00,34.97,35.0,34.97,35.0,1200.0,33.8972,33.9262,33.8972,33.9262,1200.0
2013-04-24 12:35:00,34.94,34.94,34.92,34.92,9600.0,33.8681,33.8681,33.8487,33.8487,9600.0
2013-04-24 12:40:00,34.93,34.93,34.93,34.93,3300.0,33.8584,33.8584,33.8584,33.8584,3300.0
2013-04-24 12:45:00,34.91,34.94,34.91,34.94,600.0,33.839,33.8681,33.839,33.8681,600.0
2013-04-24 12:50:00,34.94,34.94,34.94,34.94,900.0,33.8681,33.8681,33.8681,33.8681,900.0
2013-04-24 12:55:00,34.93,34.93,34.91,34.92,17400.0,33.8584,33.8584,33.839,33.8487,17400.0
2013-04-24 13:00:00,34.92,34.94,34.92,34.93,4800.0,33.8487,33.8681,33.8487,33.8584,4800.0
2013-04-24 13:05:00,34.93,34.96,34.93,34.95,6000.0,33.8584,33.8875,33.8584,33.8778,6000.0
2013-04-24 13:10:00,34.95,34.95,34.95,34.95,300.0,33.8778,33.8778,33.8778,33.8778,300.0
2013-04-24 13:15:00,34.96,34.98,34.96,34.97,2700.0,33.8875,33.9069,33.8875,33.8972,2700.0
2013-04-24 13:20:00,34.95,34.96,34.95,34.95,3900.0,33.8778,33.8875,33.8778,33.8778,3900.0
2013-04-24 13:25:00,34.96,34.96,34.94,34.94,3300.0,33.8875,33.8875,33.8681,33.8681,3300.0
2013-04-24 13:30:00,34.95,34.97,34.93,34.97,3900.0,33.8778,33.8972,33.8584,33.8972,3900.0
2013-04-24 13:35:00,34.97,34.97,34.97,34.97,0.0,33.8972,33.8972,33.8972,33.8972,0.0
2013-04-24 13:40:00,34.94,34.95,34.94,34.95,900.0,33.8681,33.8778,33.8681,33.8778,900.0
2013-04-24 13:45:00,34.91,34.91,34.91,34.91,300.0,33.839,33.839,33.839,33.839,300.0
2013-04-24 13:50:00,34.92,34.92,34.92,34.92,300.0,33.8487,33.8487,33.8487,33.8487,300.0
2013-04-24 13:55:00,34.91,34.91,34.9,34.9,600.0,33.839,33.839,33.8293,33.8293,600.0
2013-04-24 14:00:00,34.91,34.92,34.89,34.92,50400.0,33.839,33.8487,33.8196,33.8487,50400.0
2013-04-24 14:05:00,34.95,34.95,34.92,34.92,1200.0,33.8778,33.8778,33.8487,33.8487,1200.0
2013-04-24 14:10:00,34.9,34.91,34.89,34.89,6600.0,33.8293,33.839,33.8196,33.8196,6600.0
2013-04-24 14:15:00,34.89,34.94,34.89,34.94,3900.0,33.8196,33.8681,33.8196,33.8681,3900.0
2013-04-24 14:20:00,34.94,34.96,34.94,34.96,900.0,33.8681,33.8875,33.8681,33.8875,900.0
2013-04-24 14:25:00,34.95,34.95,34.95,34.95,300.0,33.8778,33.8778,33.8778,33.8778,300.0
2013-04-24 14:30:00,34.95,34.95,34.95,34.95,0.0,33.8778,33.8778,33.8778,33.8778,0.0
2013-04-24 14:35:00,34.98,34.98,34.98,34.98,5700.0,33.9069,33.9069,33.9069,33.9069,5700.0
2013-04-24 14:40:00,34.96,34.96,34.96,34.96,600.0,33.8875,33.8875,33.8875,33.8875,600.0
2013-04-24 14:45:00,34.96,34.96,34.96,34.96,900.0,33.8875,33.8875,33.8875,33.8875,900.0
2013-04-24 14:50:00,34.96,34.96,34.92,34.92,3000.0,33.8875,33.8875,33.8487,33.8487,3000.0
2013-04-24 14:55:00,34.91,34.93,34.9,34.93,5700.0,33.839,33.8584,33.8293,33.8584,5700.0
2013-04-24 15:00:00,34.93,34.96,34.92,34.96,8100.0,33.8584,33.8875,33.8487,33.8875,8100.0
2013-04-24 15:05:00,34.95,34.95,34.94,34.94,4500.0,33.8778,33.8778,33.8681,33.8681,4500.0
2013-04-24 15:10:00,34.94,34.94,34.93,34.93,12900.0,33.8681,33.8681,33.8584,33.8584,12900.0
2013-04-24 15:15:00,34.94,34.98,34.94,34.97,3900.0,33.8681,33.9069,33.8681,33.8972,3900.0
2013-04-24 15:20:00,34.95,34.95,34.95,34.95,600.0,33.8778,33.8778,33.8778,33.8778,600.0
2013-04-24 15:25:00,34.94,34.95,34.91,34.94,26100.0,33.8681,33.8778,33.839,33.8681,26100.0
2013-04-24 15:30:00,34.95,34.95,34.94,34.95,2700.0,33.8778,33.8778,33.8681,33.8778,2700.0
2013-04-24 15:35:00,34.9,34.92,34.89,34.9,73200.0,33.8293,33.8487,33.8196,33.8293,73200.0
2013-04-24 15:40:00,34.9,34.9,34.87,34.88,168600.0,33.8293,33.8293,33.8002,33.8099,168600.0
2013-04-24 15:45:00,34.87,34.9,34.87,34.88,42600.0,33.8002,33.8293,33.8002,33.8099,42600.0
2013-04-24 15:50:00,34.88,34.9,34.88,34.89,22800.0,33.8099,33.8293,33.8099,33.8196,22800.0
2013-04-24 15:55:00,34.89,34.91,34.85,34.85,26700.0,33.8196,33.839,33.7808,33.7808,26700.0
2013-04-25 09:30:00,35.24,35.24,35.13,35.18,29400.0,34.1589,34.1589,34.0523,34.1007,29400.0
2013-04-25 09:35:00,35.18,35.2,35.11,35.11,9300.0,34.1007,34.1201,34.0329,34.0329,9300.0
2013-04-25 09:40:00,35.12,35.12,35.01,35.06,10500.0,34.0426,34.0426,33.9359,33.9844,10500.0
2013-04-25 09:45:00,35.06,35.07,34.97,35.02,7200.0,33.9844,33.9941,33.8972,33.9456,7200.0
2013-04-25 09:50:00,35.02,35.07,34.99,35.04,86700.0,33.9456,33.9941,33.9166,33.965,86700.0
2013-04-25 09:55:00,35.04,35.06,35.02,35.02,3600.0,33.965,33.9844,33.9456,33.9456,3600.0
2013-04-25 10:00:00,35.02,35.06,35.02,35.04,7500.0,33.9456,33.9844,33.9456,33.965,7500.0
2013-04-25 10:05:00,35.04,35.09,35.03,35.09,4500.0,33.965,34.0135,33.9553,34.0135,4500.0
2013-04-25 10:10:00,35.09,35.16,35.08,35.15,11100.0,34.0135,34.0813,34.0038,34.0716,11100.0
2013-04-25 10:15:00,35.19,35.24,35.16,35.24,5700.0,34.1104,34.1589,34.0813,34.1589,5700.0
2013-04-25 10:20:00,35.26,35.35,35.26,35.35,9900.0,34.1783,34.2655,34.1783,34.2655,9900.0
2013-04-25 10:25:00,35.35,35.43,35.35,35.41,2400.0,34.2655,34.3431,34.2655,34.3237,2400.0
2013-04-25 10:30:00,35.43,35.44,35.43,35.44,10200.0,34.3431,34.3527,34.3431,34.3527,10200.0
2013-04-25 10:35:00,35.42,35.42,35.42,35.42,1800.0,34.3334,34.3334,34.3334,34.3334,1800.0
2013-04-25 10:40:00,35.4,35.43,35.4,35.43,3900.0,34.314,34.3431,34.314,34.3431,3900.0
2013-04-25 10:45:00,35.44,35.45,35.41,35.42,25800.0,34.3527,34.3624,34.3237,34.3334,25800.0
2013-04-25 10:50:00,35.43,35.43,35.42,35.43,1800.0,34.3431,34.3431,34.3334,34.3431,1800.0
2013-04-25 10:55:00,35.41,35.43,35.41,35.43,1800.0,34.3237,34.3431,34.3237,34.3431,1800.0
2013-04-25 11:00:00,35.46,35.48,35.46,35.46,8400.0,34.3721,34.3915,34.3721,34.3721,8400.0
2013-04-25 11:05:00,35.48,35.48,35.45,35.47,10800.0,34.3915,34.3915,34.3624,34.3818,10800.0
2013-04-25 11:10:00,35.45,35.45,35.4,35.4,5700.0,34.3624,34.3624,34.314,34.314,5700.0
2013-04-25 11:15:00,35.41,35.41,35.39,35.39,3000.0,34.3237,34.3237,34.3043,34.3043,3000.0
2013-04-25 11:20:00,35.4,35.41,35.38,35.38,6000.0,34.314,34.3237,34.2946,34.2946,6000.0
2013-04-25 11:25:00,35.37,35.37,35.32,35.32,3600.0,34.2849,34.2849,34.2364,34.2364,3600.0
2013-04-25 11:30:00,35.33,35.35,35.33,35.35,1500.0,34.2461,34.2655,34.2461,34.2655,1500.0
2013-04-25 11:35:00,35.37,35.37,35.33,35.34,900.0,34.2849,34.2849,34.2461,34.2558,900.0
2013-04-25 11:40:00,35.33,35.35,35.3,35.31,15600.0,34.2461,34.2655,34.217,34.2267,15600.0
2013-04-25 11:45:00,35.32,35.33,35.3,35.33,16500.0,34.2364,34.2461,34.217,34.2461,16500.0
2013-04-25 11:50:00,35.32,35.33,35.3,35.33,2700.0,34.2364,34.2461,34.217,34.2461,2700.0
2013-04-25 11:55:00,35.3,35.3,35.24,35.26,1800.0,34.217,34.217,34.1589,34.1783,1800.0
2013-04-25 12:00:00,35.28,35.28,35.28,35.28,300.0,34.1977,34.1977,34.1977,34.1977,300.0
2013-04-25 12:05:00,35.28,35.28,35.26,35.26,3600.0,34.1977,34.1977,34.1783,34.1783,3600.0
2013-04-25 12:10:00,35.26,35.29,35.25,35.29,7500.0,34.1783,34.2073,34.1686,34.2073,7500.0
2013-04-25 12:15:00,35.29,35.3,35.28,35.3,2100.0,34.2073,34.217,34.1977,34.217,2100.0
2013-04-25 12:20:00,35.3,35.3,35.3,35.3,0.0,34.217,34.217,34.217,34.217,0.0
2013-04-25 12:25:00,35.26,35.3,35.26,35.3,1500.0,34.1783,34.217,34.1783,34.217,1500.0
2013-04-25 12:30:00,35.3,35.33,35.3,35.33,3900.0,34.217,34.2461,34.217,34.2461,3900.0
2013-04-25 12:35:00,35.33,35.35,35.33,35.35,1500.0,34.2461,34.2655,34.2461,34.2655,1500.0
2013-04-25 12:40:00,35.36,35.37,35.36,35.37,1500.0,34.2752,34.2849,34.2752,34.2849,1500.0
2013-04-25 12:45:00,35.39,35.4,35.38,35.38,2100.0,34.3043,34.314,34.2946,34.2946,2100.0
2013-04-25 12:50:00,35.38,35.39,35.37,35.39,6900.0,34.2946,34.3043,34.2849,34.3043,6900.0
2013-04-25 12:55:00,35.39,35.39,35.39,35.39,0.0,34.3043,34.3043,34.3043,34.3043,0.0
2013-04-25 13:00:00,35.34,35.36,35.34,35.36,2100.0,34.2558,34.2752,34.2558,34.2752,2100.0
2013-04-25 13:05:00,35.36,35.36,35.36,35.36,300.0,34.2752,34.2752,34.2752,34.2752,300.0
2013-04-25 13:10:00,35.35,35.39,35.35,35.39,9600.0,34.2655,34.3043,34.2655,34.3043,9600.0
2013-04-25 13:15:00,35.39,35.44,35.39,35.43,33300.0,34.3043,34.3527,34.3043,34.3431,33300.0
2013-04-25 13:20:00,35.43,35.44,35.42,35.44,45000.0,34.3431,34.3527,34.3334,34.3527,45000.0
2013-04-25 13:25:00,35.45,35.49,35.44,35.49,22800.0,34.3624,34.4012,34.3527,34.4012,22800.0
2013-04-25 13:30:00,35.48,35.49,35.48,35.48,23700.0,34.3915,34.4012,34.3915,34.3915,23700.0
2013-04-25 13:35:00,35.47,35.47,35.45,35.45,900.0,34.3818,34.3818,34.3624,34.3624,900.0
2013-04-25 13:40:00,35.45,35.45,35.44,35.44,900.0,34.3624,34.3624,34.3527,34.3527,900.0
2013-04-25 13:45:00,35.44,35.44,35.43,35.43,17700.0,34.3527,34.3527,34.3431,34.3431,17700.0
2013-04-25 13:50:00,35.42,35.42,35.42,35.42,600.0,34.3334,34.3334,34.3334,34.3334,600.0
2013-04-25 13:55:00,35.45,35.47,35.45,35.47,5100.0,34.3624,34.3818,34.3624,34.3818,5100.0
2013-04-25 14:00:00,35.46,35.47,35.45,35.45,20400.0,34.3721,34.3818,34.3624,34.3624,20400.0
2013-04-25 14:05:00,35.45,35.45,35.45,35.45,300.0,34.3624,34.3624,34.3624,34.3624,300.0
2013-04-25 14:10:00,35.46,35.46,35.46,35.46,600.0,34.3721,34.3721,34.3721,34.3721,600.0
2013-04-25 14:15:00,35.44,35.44,35.43,35.43,600.0,34.3527,34.3527,34.3431,34.3431,600.0
2013-04-25 14:20:00,35.43,35.43,35.43,35.43,300.0,34.3431,34.3431,34.3431,34.3431,300.0
2013-04-25 14:25:00,35.43,35.43,35.43,35.43,0.0,34.3431,34.3431,34.3431,34.3431,0.0
2013-04-25 14:30:00,35.45,35.45,35.41,35.41,15900.0,34.3624,34.3624,34.3237,34.3237,15900.0
2013-04-25 14:35:00,35.44,35.44,35.44,35.44,300.0,34.3527,34.3527,34.3527,34.3527,300.0
2013-04-25 14:40:00,35.43,35.47,35.39,35.47,12900.0,34.3431,34.3818,34.3043,34.3818,12900.0
2013-04-25 14:45:00,35.39,35.39,35.39,35.39,300.0,34.3043,34.3043,34.3043,34.3043,300.0
2013-04-25 14:50:00,35.38,35.38,35.37,35.37,600.0,34.2946,34.2946,34.2849,34.2849,600.0
2013-04-25 14:55:00,35.35,35.36,35.33,35.36,16200.0,34.2655,34.2752,34.2461,34.2752,16200.0
2013-04-25 15:00:00,35.36,35.36,35.32,35.34,7200.0,34.2752,34.2752,34.2364,34.2558,7200.0
2013-04-25 15:05:00,35.34,35.36,35.32,35.36,5400.0,34.2558,34.2752,34.2364,34.2752,5400.0
2013-04-25 15:10:00,35.34,35.36,35.33,35.36,1800.0,34.2558,34.2752,34.2461,34.2752,1800.0
2013-04-25 15:15:00,35.38,35.38,35.31,35.31,4800.0,34.2946,34.2946,34.2267,34.2267,4800.0
2013-04-25 15:20:00,35.3,35.33,35.3,35.33,13200.0,34.217,34.2461,34.217,34.2461,13200.0
2013-04-25 15:25:00,35.3,35.33,35.3,35.33,18900.0,34.217,34.2461,34.217,34.2461,18900.0
2013-04-25 15:30:00,35.3,35.36,35.3,35.36,7500.0,34.217,34.2752,34.217,34.2752,7500.0
2013-04-25 15:35:00,35.37,35.39,35.37,35.39,600.0,34.2849,34.3043,34.2849,34.3043,600.0
2013-04-25 15:40:00,35.39,35.39,35.39,35.39,300.0,34.3043,34.3043,34.3043,34.3043,300.0
2013-04-25 15:45:00,35.39,35.4,35.37,35.4,11400.0,34.3043,34.314,34.2849,34.314,11400.0
2013-04-25 15:50:00,35.4,35.4,35.36,35.38,9000.0,34.314,34.314,34.2752,34.2946,9000.0
2013-04-25 15:55:00,35.34,35.37,35.34,35.37,5400.0,34.2558,34.2849,34.2558,34.2849,5400.0
2013-04-26 09:30:00,35.42,35.43,35.37,35.43,3000.0,34.3334,34.3431,34.2849,34.3431,3000.0
2013-04-26 09:35:00,35.47,35.53,35.47,35.53,3900.0,34.3818,34.44,34.3818,34.44,3900.0
2013-04-26 09:40:00,35.52,35.52,35.52,35.52,600.0,34.4303,34.4303,34.4303,34.4303,600.0
2013-04-26 09:45:00,35.58,35.58,35.57,35.57,2100.0,34.4885,34.4885,34.4788,34.4788,2100.0
2013-04-26 09:50:00,35.66,35.68,35.6,35.62,36300.0,34.566,34.5854,34.5078,34.5272,36300.0
2013-04-26 09:55:00,35.64,35.67,35.62,35.62,24300.0,34.5466,34.5757,34.5272,34.5272,24300.0
2013-04-26 10:00:00,35.52,35.52,35.47,35.47,900.0,34.4303,34.4303,34.3818,34.3818,900.0
2013-04-26 10:05:00,35.41,35.41,35.34,35.34,1200.0,34.3237,34.3237,34.2558,34.2558,1200.0
2013-04-26 10:10:00,35.3,35.3,35.19,35.22,36000.0,34.217,34.217,34.1104,34.1395,36000.0
2013-04-26 10:15:00,35.2,35.2,35.13,35.17,23100.0,34.1201,34.1201,34.0523,34.091,23100.0
2013-04-26 10:20:00,35.13,35.18,35.13,35.18,24600.0,34.0523,34.1007,34.0523,34.1007,24600.0
2013-04-26 10:25:00,35.24,35.24,35.24,35.24,300.0,34.1589,34.1589,34.1589,34.1589,300.0
2013-04-26 10:30:00,35.24,35.24,35.22,35.22,900.0,34.1589,34.1589,34.1395,34.1395,900.0
2013-04-26 10:35:00,35.21,35.21,35.2,35.21,1800.0,34.1298,34.1298,34.1201,34.1298,1800.0
2013-04-26 10:40:00,35.22,35.25,35.21,35.21,5100.0,34.1395,34.1686,34.1298,34.1298,5100.0
2013-04-26 10:45:00,35.25,35.27,35.25,35.26,1800.0,34.1686,34.188,34.1686,34.1783,1800.0
2013-04-26 10:50:00,35.25,35.25,35.19,35.19,2400.0,34.1686,34.1686,34.1104,34.1104,2400.0
2013-04-26 10:55:00,35.18,35.25,35.17,35.25,35100.0,34.1007,34.1686,34.091,34.1686,35100.0
2013-04-26 11:00:00,35.26,35.29,35.26,35.29,19800.0,34.1783,34.2073,34.1783,34.2073,19800.0
2013-04-26 11:05:00,35.28,35.28,35.26,35.27,2400.0,34.1977,34.1977,34.1783,34.188,2400.0
2013-04-26 11:10:00,35.28,35.31,35.27,35.31,3000.0,34.1977,34.2267,34.188,34.2267,3000.0
2013-04-26 11:15:00,35.28,35.33,35.28,35.3,5100.0,34.1977,34.2461,34.1977,34.217,5100.0
2013-04-26 11:20:00,35.33,35.33,35.33,35.33,2400.0,34.2461,34.2461,34.2461,34.2461,2400.0
2013-04-26 11:25:00,35.35,35.37,35.33,35.33,3900.0,34.2655,34.2849,34.2461,34.2461,3900.0
2013-04-26 11:30:00,35.32,35.32,35.3,35.3,900.0,34.2364,34.2364,34.217,34.217,900.0
2013-04-26 11:35:00,35.3,35.3,35.3,35.3,0.0,34.217,34.217,34.217,34.217,0.0
2013-04-26 11:40:00,35.27,35.27,35.27,35.27,300.0,34.188,34.188,34.188,34.188,300.0
2013-04-26 11:45:00,35.22,35.23,35.22,35.23,600.0,34.1395,34.1492,34.1395,34.1492,600.0
2013-04-26 11:50:00,35.22,35.25,35.22,35.25,600.0,34.1395,34.1686,34.1395,34.1686,600.0
2013-04-26 11:55:00,35.25,35.25,35.25,35.25,0.0,34.1686,34.1686,34.1686,34.1686,0.0
2013-04-26 12:00:00,35.25,35.25,35.25,35.25,0.0,34.1686,34.1686,34.1686,34.1686,0.0
2013-04-26 12:05:00,35.24,35.28,35.24,35.28,1200.0,34.1589,34.1977,34.1589,34.1977,1200.0
2013-04-26 12:10:00,35.27,35.27,35.27,35.27,1200.0,34.188,34.188,34.188,34.188,1200.0
2013-04-26 12:15:00,35.27,35.27,35.27,35.27,0.0,34.188,34.188,34.188,34.188,0.0
2013-04-26 12:20:00,35.25,35.25,35.24,35.24,1200.0,34.1686,34.1686,34.1589,34.1589,1200.0
2013-04-26 12:25:00,35.24,35.24,35.24,35.24,0.0,34.1589,34.1589,34.1589,34.1589,0.0
2013-04-26 12:30:00,35.24,35.24,35.24,35.24,0.0,34.1589,34.1589,34.1589,34.1589,0.0
2013-04-26 12:35:00,35.24,35.24,35.24,35.24,0.0,34.1589,34.1589,34.1589,34.1589,0.0
2013-04-26 12:40:00,35.2,35.21,35.19,35.19,1500.0,34.1201,34.1298,34.1104,34.1104,1500.0
2013-04-26 12:45:00,35.21,35.23,35.21,35.21,900.0,34.1298,34.1492,34.1298,34.1298,900.0
2013-04-26 12:50:00,35.23,35.24,35.23,35.24,600.0,34.1492,34.1589,34.1492,34.1589,600.0
2013-04-26 12:55:00,35.25,35.25,35.25,35.25,1500.0,34.1686,34.1686,34.1686,34.1686,1500.0
2013-04-26 13:00:00,35.25,35.25,35.25,35.25,0.0,34.1686,34.1686,34.1686,34.1686,0.0
2013-04-26 13:05:00,35.25,35.25,35.25,35.25,0.0,34.1686,34.1686,34.1686,34.1686,0.0
2013-04-26 13:10:00,35.25,35.25,35.25,35.25,0.0,34.1686,34.1686,34.1686,34.1686,0.0
2013-04-26 13:15:00,35.25,35.25,35.25,35.25,0.0,34.1686,34.1686,34.1686,34.1686,0.0
2013-04-26 13:20:00,35.25,35.25,35.25,35.25,300.0,34.1686,34.1686,34.1686,34.1686,300.0
2013-04-26 13:25:00,35.25,35.25,35.25,35.25,0.0,34.1686,34.1686,34.1686,34.1686,0.0
2013-04-26 13:30:00,35.27,35.27,35.26,35.27,1500.0,34.188,34.188,34.1783,34.188,1500.0
2013-04-26 13:35:00,35.26,35.26,35.23,35.23,600.0,34.1783,34.1783,34.1492,34.1492,600.0
2013-04-26 13:40:00,35.23,35.23,35.23,35.23,0.0,34.1492,34.1492,34.1492,34.1492,0.0
2013-04-26 13:45:00,35.23,35.23,35.23,35.23,600.0,34.1492,34.1492,34.1492,34.1492,600.0
2013-04-26 13:50:00,35.23,35.23,35.23,35.23,0.0,34.1492,34.1492,34.1492,34.1492,0.0
2013-04-26 13:55:00,35.23,35.23,35.23,35.23,0.0,34.1492,34.1492,34.1492,34.1492,0.0
2013-04-26 14:00:00,35.24,35.24,35.24,35.24,1200.0,34.1589,34.1589,34.1589,34.1589,1200.0
2013-04-26 14:05:00,35.27,35.28,35.27,35.28,1200.0,34.188,34.1977,34.188,34.1977,1200.0
2013-04-26 14:10:00,35.28,35.28,35.28,35.28,0.0,34.1977,34.1977,34.1977,34.1977,0.0
2013-04-26 14:15:00,35.28,35.28,35.28,35.28,0.0,34.1977,34.1977,34.1977,34.1977,0.0
2013-04-26 14:20:00,35.25,35.25,35.24,35.24,600.0,34.1686,34.1686,34.1589,34.1589,600.0
2013-04-26 14:25:00,35.25,35.26,35.25,35.26,900.0,34.1686,34.1783,34.1686,34.1783,900.0
2013-04-26 14:30:00,35.24,35.24,35.24,35.24,900.0,34.1589,34.1589,34.1589,34.1589,900.0
2013-04-26 14:35:00,35.25,35.25,35.25,35.25,300.0,34.1686,34.1686,34.1686,34.1686,300.0
2013-04-26 14:40:00,35.24,35.25,35.24,35.25,1800.0,34.1589,34.1686,34.1589,34.1686,1800.0
2013-04-26 14:45:00,35.22,35.25,35.22,35.25,900.0,34.1395,34.1686,34.1395,34.1686,900.0
2013-04-26 14:50:00,35.25,35.27,35.25,35.27,600.0,34.1686,34.188,34.1686,34.188,600.0
2013-04-26 14:55:00,35.27,35.31,35.27,35.31,600.0,34.188,34.2267,34.188,34.2267,600.0
2013-04-26 15:00:00,35.31,35.31,35.31,35.31,0.0,34.2267,34.2267,34.2267,34.2267,0.0
2013-04-26 15:05:00,35.31,35.31,35.31,35.31,0.0,34.2267,34.2267,34.2267,34.2267,0.0
2013-04-26 15:10:00,35.36,35.36,35.34,35.34,7800.0,34.2752,34.2752,34.2558,34.2558,7800.0
2013-04-26 15:15:00,35.34,35.34,35.34,35.34,0.0,34.2558,34.2558,34.2558,34.2558,0.0
2013-04-26 15:20:00,35.34,35.34,35.34,35.34,0.0,34.2558,34.2558,34.2558,34.2558,0.0
2013-04-26 15:25:00,35.36,35.41,35.36,35.41,3000.0,34.2752,34.3237,34.2752,34.3237,3000.0
2013-04-26 15:30:00,35.41,35.41,35.38,35.39,3900.0,34.3237,34.3237,34.2946,34.3043,3900.0
2013-04-26 15:35:00,35.38,35.38,35.38,35.38,600.0,34.2946,34.2946,34.2946,34.2946,600.0
2013-04-26 15:40:00,35.42,35.42,35.42,35.42,600.0,34.3334,34.3334,34.3334,34.3334,600.0
2013-04-26 15:45:00,35.39,35.41,35.39,35.41,1200.0,34.3043,34.3237,34.3043,34.3237,1200.0
2013-04-26 15:50:00,35.42,35.42,35.39,35.39,3300.0,34.3334,34.3334,34.3043,34.3043,3300.0
2013-04-26 15:55:00,35.4,35.41,35.38,35.38,5100.0,34.314,34.3237,34.2946,34.2946,5100.0
2013-04-29 09:30:00,35.55,35.65,35.55,35.55,4500.0,34.4594,34.5563,34.4594,34.4594,4500.0
2013-04-29 09:35:00,35.48,35.53,35.46,35.53,21000.0,34.3915,34.44,34.3721,34.44,21000.0
2013-04-29 09:40:00,35.55,35.55,35.55,35.55,600.0,34.4594,34.4594,34.4594,34.4594,600.0
2013-04-29 09:45:00,35.6,35.6,35.5,35.5,8100.0,34.5078,34.5078,34.4109,34.4109,8100.0
2013-04-29 09:50:00,35.5,35.5,35.5,35.5,0.0,34.4109,34.4109,34.4109,34.4109,0.0
2013-04-29 09:55:00,35.45,35.45,35.45,35.45,300.0,34.3624,34.3624,34.3624,34.3624,300.0
2013-04-29 10:00:00,35.51,35.58,35.51,35.57,1800.0,34.4206,34.4885,34.4206,34.4788,1800.0
2013-04-29 10:05:00,35.6,35.6,35.58,35.58,15300.0,34.5078,34.5078,34.4885,34.4885,15300.0
2013-04-29 10:10:00,35.55,35.56,35.55,35.56,2100.0,34.4594,34.4691,34.4594,34.4691,2100.0
2013-04-29 10:15:00,35.55,35.59,35.55,35.59,22200.0,34.4594,34.4981,34.4594,34.4981,22200.0
2013-04-29 10:20:00,35.59,35.62,35.57,35.59,17100.0,34.4981,34.5272,34.4788,34.4981,17100.0
2013-04-29 10:25:00,35.57,35.57,35.57,35.57,600.0,34.4788,34.4788,34.4788,34.4788,600.0
2013-04-29 10:30:00,35.52,35.54,35.48,35.48,5700.0,34.4303,34.4497,34.3915,34.3915,5700.0
2013-04-29 10:35:00,35.5,35.51,35.5,35.5,2700.0,34.4109,34.4206,34.4109,34.4109,2700.0
2013-04-29 10:40:00,35.5,35.5,35.5,35.5,0.0,34.4109,34.4109,34.4109,34.4109,0.0
2013-04-29 10:45:00,35.49,35.49,35.48,35.49,1500.0,34.4012,34.4012,34.3915,34.4012,1500.0
2013-04-29 10:50:00,35.5,35.51,35.5,35.51,16200.0,34.4109,34.4206,34.4109,34.4206,16200.0
2013-04-29 10:55:00,35.51,35.51,35.51,35.51,300.0,34.4206,34.4206,34.4206,34.4206,300.0
2013-04-29 11:00:00,35.5,35.5,35.5,35.5,300.0,34.4109,34.4109,34.4109,34.4109,300.0
2013-04-29 11:05:00,35.48,35.48,35.48,35.48,900.0,34.3915,34.3915,34.3915,34.3915,900.0
2013-04-29 11:10:00,35.49,35.49,35.47,35.48,3900.0,34.4012,34.4012,34.3818,34.3915,3900.0
2013-04-29 11:15:00,35.47,35.47,35.47,35.47,900.0,34.3818,34.3818,34.3818,34.3818,900.0
2013-04-29 11:20:00,35.47,35.47,35.47,35.47,300.0,34.3818,34.3818,34.3818,34.3818,300.0
2013-04-29 11:25:00,35.47,35.47,35.47,35.47,0.0,34.3818,34.3818,34.3818,34.3818,0.0
2013-04-29 11:30:00,35.48,35.48,35.47,35.47,1200.0,34.3915,34.3915,34.3818,34.3818,1200.0
2013-04-29 11:35:00,35.47,35.47,35.47,35.47,0.0,34.3818,34.3818,34.3818,34.3818,0.0
2013-04-29 11:40:00,35.52,35.52,35.52,35.52,900.0,34.4303,34.4303,34.4303,34.4303,900.0
2013-04-29 11:45:00,35.52,35.52,35.52,35.52,0.0,34.4303,34.4303,34.4303,34.4303,0.0
2013-04-29 11:50:00,35.57,35.59,35.57,35.57,1500.0,34.4788,34.4981,34.4788,34.4788,1500.0
2013-04-29 11:55:00,35.6,35.66,35.6,35.66,6900.0,34.5078,34.566,34.5078,34.566,6900.0
2013-04-29 12:00:00,35.66,35.74,35.66,35.74,5400.0,34.566,34.6435,34.566,34.6435,5400.0
2013-04-29 12:05:00,35.76,35.76,35.76,35.76,300.0,34.6629,34.6629,34.6629,34.6629,300.0
2013-04-29 12:10:00,35.72,35.75,35.72,35.72,1200.0,34.6242,34.6532,34.6242,34.6242,1200.0
2013-04-29 12:15:00,35.72,35.72,35.7,35.71,2100.0,34.6242,34.6242,34.6048,34.6145,2100.0
2013-04-29 12:20:00,35.71,35.71,35.71,35.71,0.0,34.6145,34.6145,34.6145,34.6145,0.0
2013-04-29 12:25:00,35.74,35.74,35.71,35.71,900.0,34.6435,34.6435,34.6145,34.6145,900.0
2013-04-29 12:30:00,35.72,35.72,35.69,35.69,4200.0,34.6242,34.6242,34.5951,34.5951,4200.0
2013-04-29 12:35:00,35.7,35.73,35.69,35.69,3600.0,34.6048,34.6338,34.5951,34.5951,3600.0
2013-04-29 12:40:00,35.68,35.68,35.68,35.68,900.0,34.5854,34.5854,34.5854,34.5854,900.0
2013-04-29 12:45:00,35.67,35.67,35.67,35.67,900.0,34.5757,34.5757,34.5757,34.5757,900.0
2013-04-29 12:50:00,35.67,35.67,35.65,35.65,3300.0,34.5757,34.5757,34.5563,34.5563,3300.0
2013-04-29 12:55:00,35.65,35.65,35.64,35.64,16500.0,34.5563,34.5563,34.5466,34.5466,16500.0
2013-04-29 13:00:00,35.62,35.62,35.62,35.62,300.0,34.5272,34.5272,34.5272,34.5272,300.0
2013-04-29 13:05:00,35.65,35.65,35.63,35.63,55200.0,34.5563,34.5563,34.5369,34.5369,55200.0
2013-04-29 13:10:00,35.61,35.63,35.61,35.63,900.0,34.5175,34.5369,34.5175,34.5369,900.0
2013-04-29 13:15:00,35.63,35.63,35.62,35.62,1800.0,34.5369,34.5369,34.5272,34.5272,1800.0
2013-04-29 13:20:00,35.62,35.62,35.62,35.62,0.0,34.5272,34.5272,34.5272,34.5272,0.0
2013-04-29 13:25:00,35.63,35.65,35.63,35.65,1800.0,34.5369,34.5563,34.5369,34.5563,1800.0
2013-04-29 13:30:00,35.65,35.65,35.65,35.65,0.0,34.5563,34.5563,34.5563,34.5563,0.0
2013-04-29 13:35:00,35.6,35.6,35.6,35.6,300.0,34.5078,34.5078,34.5078,34.5078,300.0
2013-04-29 13:40:00,35.59,35.59,35.58,35.59,8100.0,34.4981,34.4981,34.4885,34.4981,8100.0
2013-04-29 13:45:00,35.63,35.64,35.61,35.64,3600.0,34.5369,34.5466,34.5175,34.5466,3600.0
2013-04-29 13:50:00,35.63,35.63,35.63,35.63,900.0,34.5369,34.5369,34.5369,34.5369,900.0
2013-04-29 13:55:00,35.63,35.64,35.62,35.62,1800.0,34.5369,34.5466,34.5272,34.5272,1800.0
2013-04-29 14:00:00,35.62,35.62,35.62,35.62,0.0,34.5272,34.5272,34.5272,34.5272,0.0
2013-04-29 14:05:00,35.62,35.62,35.62,35.62,0.0,34.5272,34.5272,34.5272,34.5272,0.0
2013-04-29 14:10:00,35.61,35.63,35.6,35.6,1800.0,34.5175,34.5369,34.5078,34.5078,1800.0
2013-04-29 14:15:00,35.61,35.61,35.59,35.6,2100.0,34.5175,34.5175,34.4981,34.5078,2100.0
2013-04-29 14:20:00,35.58,35.59,35.57,35.59,18600.0,34.4885,34.4981,34.4788,34.4981,18600.0
2013-04-29 14:25:00,35.59,35.6,35.54,35.57,69000.0,34.4981,34.5078,34.4497,34.4788,69000.0
2013-04-29 14:30:00,35.57,35.57,35.54,35.54,2400.0,34.4788,34.4788,34.4497,34.4497,2400.0
2013-04-29 14:35:00,35.53,35.53,35.52,35.52,3300.0,34.44,34.44,34.4303,34.4303,3300.0
2013-04-29 14:40:00,35.53,35.55,35.53,35.53,900.0,34.44,34.4594,34.44,34.44,900.0
2013-04-29 14:45:00,35.52,35.53,35.51,35.51,1500.0,34.4303,34.44,34.4206,34.4206,1500.0
2013-04-29 14:50:00,35.54,35.55,35.54,35.55,900.0,34.4497,34.4594,34.4497,34.4594,900.0
2013-04-29 14:55:00,35.54,35.54,35.52,35.52,1500.0,34.4497,34.4497,34.4303,34.4303,1500.0
2013-04-29 15:00:00,35.5,35.52,35.49,35.52,35100.0,34.4109,34.4303,34.4012,34.4303,35100.0
2013-04-29 15:05:00,35.48,35.48,35.41,35.41,5400.0,34.3915,34.3915,34.3237,34.3237,5400.0
2013-04-29 15:10:00,35.42,35.46,35.4,35.45,59400.0,34.3334,34.3721,34.314,34.3624,59400.0
2013-04-29 15:15:00,35.46,35.48,35.45,35.48,13200.0,34.3721,34.3915,34.3624,34.3915,13200.0
2013-04-29 15:20:00,35.51,35.51,35.51,35.51,300.0,34.4206,34.4206,34.4206,34.4206,300.0
2013-04-29 15:25:00,35.48,35.53,35.48,35.53,20100.0,34.3915,34.44,34.3915,34.44,20100.0
2013-04-29 15:30:00,35.54,35.57,35.53,35.57,13200.0,34.4497,34.4788,34.44,34.4788,13200.0
2013-04-29 15:35:00,35.57,35.58,35.57,35.58,1200.0,34.4788,34.4885,34.4788,34.4885,1200.0
2013-04-29 15:40:00,35.57,35.58,35.57,35.58,1500.0,34.4788,34.4885,34.4788,34.4885,1500.0
2013-04-29 15:45:00,35.58,35.61,35.57,35.57,4800.0,34.4885,34.5175,34.4788,34.4788,4800.0
2013-04-29 15:50:00,35.56,35.56,35.53,35.54,2400.0,34.4691,34.4691,34.44,34.4497,2400.0
2013-04-29 15:55:00,35.55,35.58,35.54,35.55,10500.0,34.4594,34.4885,34.4497,34.4594,10500.0
2013-04-30 09:30:00,35.58,35.58,35.47,35.52,7500.0,34.4885,34.4885,34.3818,34.4303,7500.0
2013-04-30 09:35:00,35.52,35.52,35.45,35.5,4800.0,34.4303,34.4303,34.3624,34.4109,4800.0
2013-04-30 09:40:00,35.5,35.51,35.45,35.51,41700.0,34.4109,34.4206,34.3624,34.4206,41700.0
2013-04-30 09:45:00,35.47,35.47,35.45,35.45,1500.0,34.3818,34.3818,34.3624,34.3624,1500.0
2013-04-30 09:50:00,35.45,35.45,35.35,35.35,4500.0,34.3624,34.3624,34.2655,34.2655,4500.0
2013-04-30 09:55:00,35.37,35.38,35.29,35.33,51000.0,34.2849,34.2946,34.2073,34.2461,51000.0
2013-04-30 10:00:00,35.33,35.36,35.25,35.28,33900.0,34.2461,34.2752,34.1686,34.1977,33900.0
2013-04-30 10:05:00,35.26,35.33,35.26,35.33,12600.0,34.1783,34.2461,34.1783,34.2461,12600.0
2013-04-30 10:10:00,35.29,35.29,35.29,35.29,1500.0,34.2073,34.2073,34.2073,34.2073,1500.0
2013-04-30 10:15:00,35.27,35.27,35.21,35.21,4800.0,34.188,34.188,34.1298,34.1298,4800.0
2013-04-30 10:20:00,35.23,35.25,35.23,35.25,1800.0,34.1492,34.1686,34.1492,34.1686,1800.0
2013-04-30 10:25:00,35.17,35.17,35.09,35.09,64200.0,34.091,34.091,34.0135,34.0135,64200.0
2013-04-30 10:30:00,35.03,35.1,35.01,35.03,66900.0,33.9553,34.0232,33.9359,33.9553,66900.0
2013-04-30 10:35:00,35.08,35.08,35.08,35.08,900.0,34.0038,34.0038,34.0038,34.0038,900.0
2013-04-30 10:40:00,35.12,35.18,35.12,35.18,1800.0,34.0426,34.1007,34.0426,34.1007,1800.0
2013-04-30 10:45:00,35.17,35.23,35.16,35.23,5100.0,34.091,34.1492,34.0813,34.1492,5100.0
2013-04-30 10:50:00,35.21,35.23,35.12,35.12,10500.0,34.1298,34.1492,34.0426,34.0426,10500.0
2013-04-30 10:55:00,35.13,35.18,35.13,35.15,2100.0,34.0523,34.1007,34.0523,34.0716,2100.0
2013-04-30 11:00:00,35.1,35.12,35.08,35.08,3000.0,34.0232,34.0426,34.0038,34.0038,3000.0
2013-04-30 11:05:00,35.07,35.1,35.07,35.1,2400.0,33.9941,34.0232,33.9941,34.0232,2400.0
2013-04-30 11:10:00,35.11,35.12,35.1,35.1,2400.0,34.0329,34.0426,34.0232,34.0232,2400.0
2013-04-30 11:15:00,35.1,35.1,35.06,35.07,4800.0,34.0232,34.0232,33.9844,33.9941,4800.0
2013-04-30 11:20:00,35.07,35.12,35.07,35.12,18600.0,33.9941,34.0426,33.9941,34.0426,18600.0
2013-04-30 11:25:00,35.13,35.16,35.12,35.16,3000.0,34.0523,34.0813,34.0426,34.0813,3000.0
2013-04-30 11:30:00,35.13,35.21,35.13,35.2,4500.0,34.0523,34.1298,34.0523,34.1201,4500.0
2013-04-30 11:35:00,35.21,35.21,35.19,35.2,3300.0,34.1298,34.1298,34.1104,34.1201,3300.0
2013-04-30 11:40:00,35.18,35.2,35.18,35.2,4500.0,34.1007,34.1201,34.1007,34.1201,4500.0
2013-04-30 11:45:00,35.2,35.21,35.19,35.21,1500.0,34.1201,34.1298,34.1104,34.1298,1500.0
2013-04-30 11:50:00,35.2,35.28,35.2,35.28,1500.0,34.1201,34.1977,34.1201,34.1977,1500.0
2013-04-30 11:55:00,35.29,35.29,35.26,35.26,5400.0,34.2073,34.2073,34.1783,34.1783,5400.0
2013-04-30 12:00:00,35.26,35.26,35.24,35.24,26100.0,34.1783,34.1783,34.1589,34.1589,26100.0
2013-04-30 12:05:00,35.25,35.27,35.25,35.26,4500.0,34.1686,34.188,34.1686,34.1783,4500.0
2013-04-30 12:10:00,35.26,35.29,35.25,35.27,33000.0,34.1783,34.2073,34.1686,34.188,33000.0
2013-04-30 12:15:00,35.27,35.27,35.23,35.23,20700.0,34.188,34.188,34.1492,34.1492,20700.0
2013-04-30 12:20:00,35.24,35.27,35.23,35.26,4500.0,34.1589,34.188,34.1492,34.1783,4500.0
2013-04-30 12:25:00,35.23,35.23,35.21,35.22,8700.0,34.1492,34.1492,34.1298,34.1395,8700.0
2013-04-30 12:30:00,35.21,35.23,35.21,35.22,5400.0,34.1298,34.1492,34.1298,34.1395,5400.0
2013-04-30 12:35:00,35.22,35.23,35.22,35.22,2100.0,34.1395,34.1492,34.1395,34.1395,2100.0
2013-04-30 12:40:00,35.24,35.28,35.23,35.28,5100.0,34.1589,34.1977,34.1492,34.1977,5100.0
2013-04-30 12:45:00,35.28,35.3,35.26,35.3,12000.0,34.1977,34.217,34.1783,34.217,12000.0
2013-04-30 12:50:00,35.29,35.34,35.29,35.33,125400.0,34.2073,34.2558,34.2073,34.2461,125400.0
2013-04-30 12:55:00,35.35,35.35,35.35,35.35,300.0,34.2655,34.2655,34.2655,34.2655,300.0
2013-04-30 13:00:00,35.34,35.34,35.31,35.31,2400.0,34.2558,34.2558,34.2267,34.2267,2400.0
2013-04-30 13:05:00,35.31,35.31,35.31,35.31,0.0,34.2267,34.2267,34.2267,34.2267,0.0
2013-04-30 13:10:00,35.3,35.3,35.26,35.28,2700.0,34.217,34.217,34.1783,34.1977,2700.0
2013-04-30 13:15:00,35.29,35.29,35.29,35.29,600.0,34.2073,34.2073,34.2073,34.2073,600.0
2013-04-30 13:20:00,35.3,35.3,35.27,35.27,2100.0,34.217,34.217,34.188,34.188,2100.0
2013-04-30 13:25:00,35.26,35.26,35.26,35.26,600.0,34.1783,34.1783,34.1783,34.1783,600.0
2013-04-30 13:30:00,35.24,35.25,35.23,35.25,1200.0,34.1589,34.1686,34.1492,34.1686,1200.0
2013-04-30 13:35:00,35.24,35.26,35.24,35.26,2100.0,34.1589,34.1783,34.1589,34.1783,2100.0
2013-04-30 13:40:00,35.27,35.27,35.24,35.27,2700.0,34.188,34.188,34.1589,34.188,2700.0
2013-04-30 13:45:00,35.28,35.29,35.26,35.29,2700.0,34.1977,34.2073,34.1783,34.2073,2700.0
2013-04-30 13:50:00,35.29,35.29,35.25,35.25,3600.0,34.2073,34.2073,34.1686,34.1686,3600.0
2013-04-30 13:55:00,35.22,35.24,35.22,35.23,1800.0,34.1395,34.1589,34.1395,34.1492,1800.0
2013-04-30 14:00:00,35.23,35.23,35.2,35.23,4500.0,34.1492,34.1492,34.1201,34.1492,4500.0
2013-04-30 14:05:00,35.23,35.23,35.22,35.22,1500.0,34.1492,34.1492,34.1395,34.1395,1500.0
2013-04-30 14:10:00,35.23,35.25,35.22,35.25,3900.0,34.1492,34.1686,34.1395,34.1686,3900.0
2013-04-30 14:15:00,35.25,35.25,35.24,35.25,2100.0,34.1686,34.1686,34.1589,34.1686,2100.0
2013-04-30 14:20:00,35.25,35.26,35.22,35.26,3000.0,34.1686,34.1783,34.1395,34.1783,3000.0
2013-04-30 14:25:00,35.26,35.29,35.26,35.29,3600.0,34.1783,34.2073,34.1783,34.2073,3600.0
2013-04-30 14:30:00,35.29,35.29,35.24,35.25,6900.0,34.2073,34.2073,34.1589,34.1686,6900.0
2013-04-30 14:35:00,35.24,35.26,35.23,35.24,4800.0,34.1589,34.1783,34.1492,34.1589,4800.0
2013-04-30 14:40:00,35.24,35.25,35.24,35.24,1800.0,34.1589,34.1686,34.1589,34.1589,1800.0
2013-04-30 14:45:00,35.24,35.25,35.23,35.25,3000.0,34.1589,34.1686,34.1492,34.1686,3000.0
2013-04-30 14:50:00,35.25,35.25,35.23,35.23,2100.0,34.1686,34.1686,34.1492,34.1492,2100.0
2013-04-30 14:55:00,35.23,35.23,35.22,35.22,5400.0,34.1492,34.1492,34.1395,34.1395,5400.0
2013-04-30 15:00:00,35.21,35.22,35.18,35.18,5700.0,34.1298,34.1395,34.1007,34.1007,5700.0
2013-04-30 15:05:00,35.21,35.22,35.2,35.2,1500.0,34.1298,34.1395,34.1201,34.1201,1500.0
2013-04-30 15:10:00,35.21,35.22,35.19,35.19,3600.0,34.1298,34.1395,34.1104,34.1104,3600.0
2013-04-30 15:15:00,35.2,35.22,35.2,35.22,5700.0,34.1201,34.1395,34.1201,34.1395,5700.0
2013-04-30 15:20:00,35.21,35.21,35.18,35.21,4800.0,34.1298,34.1298,34.1007,34.1298,4800.0
2013-04-30 15:25:00,35.22,35.24,35.22,35.24,5400.0,34.1395,34.1589,34.1395,34.1589,5400.0
2013-04-30 15:30:00,35.24,35.24,35.22,35.22,2700.0,34.1589,34.1589,34.1395,34.1395,2700.0
2013-04-30 15:35:00,35.24,35.31,35.24,35.31,9600.0,34.1589,34.2267,34.1589,34.2267,9600.0
2013-04-30 15:40:00,35.3,35.3,35.25,35.25,7500.0,34.217,34.217,34.1686,34.1686,7500.0
2013-04-30 15:45:00,35.27,35.3,35.27,35.28,15900.0,34.188,34.217,34.188,34.1977,15900.0
2013-04-30 15:50:00,35.28,35.29,35.26,35.27,8700.0,34.1977,34.2073,34.1783,34.188,8700.0
2013-04-30 15:55:00,35.28,35.29,35.23,35.27,16200.0,34.1977,34.2073,34.1492,34.188,16200.0
2013-05-01 09:30:00,35.23,35.27,35.22,35.22,11100.0,34.1492,34.188,34.1395,34.1395,11100.0
2013-05-01 09:35:00,35.18,35.18,35.11,35.13,3000.0,34.1007,34.1007,34.0329,34.0523,3000.0
2013-05-01 09:40:00,35.11,35.2,35.11,35.15,13500.0,34.0329,34.1201,34.0329,34.0716,13500.0
2013-05-01 09:45:00,35.15,35.15,34.97,35.03,12900.0,34.0716,34.0716,33.8972,33.9553,12900.0
2013-05-01 09:50:00,35.03,35.07,35.03,35.06,8100.0,33.9553,33.9941,33.9553,33.9844,8100.0
2013-05-01 09:55:00,35.03,35.04,34.96,34.96,32700.0,33.9553,33.965,33.8875,33.8875,32700.0
2013-05-01 10:00:00,34.96,34.96,34.93,34.94,1800.0,33.8875,33.8875,33.8584,33.8681,1800.0
2013-05-01 10:05:00,34.93,34.93,34.75,34.76,22500.0,33.8584,33.8584,33.6839,33.6936,22500.0
2013-05-01 10:10:00,34.78,34.78,34.63,34.63,6000.0,33.713,33.713,33.5676,33.5676,6000.0
2013-05-01 10:15:00,34.6,34.71,34.58,34.71,69600.0,33.5385,33.6451,33.5191,33.6451,69600.0
2013-05-01 10:20:00,34.69,34.73,34.69,34.73,3600.0,33.6258,33.6645,33.6258,33.6645,3600.0
2013-05-01 10:25:00,34.73,34.73,34.69,34.69,17100.0,33.6645,33.6645,33.6258,33.6258,17100.0
2013-05-01 10:30:00,34.7,34.81,34.7,34.81,4800.0,33.6354,33.7421,33.6354,33.7421,4800.0
2013-05-01 10:35:00,34.81,34.81,34.73,34.79,7200.0,33.7421,33.7421,33.6645,33.7227,7200.0
2013-05-01 10:40:00,34.82,34.84,34.81,34.84,1800.0,33.7518,33.7712,33.7421,33.7712,1800.0
2013-05-01 10:45:00,34.86,34.87,34.8,34.82,150000.0,33.7905,33.8002,33.7324,33.7518,150000.0
2013-05-01 10:50:00,34.81,34.81,34.78,34.79,4500.0,33.7421,33.7421,33.713,33.7227,4500.0
2013-05-01 10:55:00,34.81,34.83,34.75,34.77,54000.0,33.7421,33.7615,33.6839,33.7033,54000.0
2013-05-01 11:00:00,34.77,34.77,34.71,34.71,20400.0,33.7033,33.7033,33.6451,33.6451,20400.0
2013-05-01 11:05:00,34.77,34.94,34.77,34.94,9900.0,33.7033,33.8681,33.7033,33.8681,9900.0
2013-05-01 11:10:00,34.93,34.97,34.91,34.96,2100.0,33.8584,33.8972,33.839,33.8875,2100.0
2013-05-01 11:15:00,34.96,34.96,34.86,34.86,42600.0,33.8875,33.8875,33.7905,33.7905,42600.0
2013-05-01 11:20:00,34.87,34.87,34.81,34.84,3900.0,33.8002,33.8002,33.7421,33.7712,3900.0
2013-05-01 11:25:00,34.87,34.88,34.83,34.88,39000.0,33.8002,33.8099,33.7615,33.8099,39000.0
2013-05-01 11:30:00,34.83,34.89,34.83,34.89,3900.0,33.7615,33.8196,33.7615,33.8196,3900.0
2013-05-01 11:35:00,34.89,34.89,34.89,34.89,300.0,33.8196,33.8196,33.8196,33.8196,300.0
2013-05-01 11:40:00,34.89,34.89,34.89,34.89,300.0,33.8196,33.8196,33.8196,33.8196,300.0
2013-05-01 11:45:00,34.77,34.77,34.7,34.71,9300.0,33.7033,33.7033,33.6354,33.6451,9300.0
2013-05-01 11:50:00,34.7,34.73,34.7,34.73,1500.0,33.6354,33.6645,33.6354,33.6645,1500.0
2013-05-01 11:55:00,34.75,34.78,34.75,34.78,1200.0,33.6839,33.713,33.6839,33.713,1200.0
2013-05-01 12:00:00,34.75,34.75,34.73,34.73,600.0,33.6839,33.6839,33.6645,33.6645,600.0
2013-05-01 12:05:00,34.71,34.71,34.7,34.7,600.0,33.6451,33.6451,33.6354,33.6354,600.0
2013-05-01 12:10:00,34.68,34.68,34.67,34.68,1200.0,33.6161,33.6161,33.6064,33.6161,1200.0
2013-05-01 12:15:00,34.74,34.76,34.74,34.76,1200.0,33.6742,33.6936,33.6742,33.6936,1200.0
2013-05-01 12:20:00,34.76,34.76,34.76,34.76,0.0,33.6936,33.6936,33.6936,33.6936,0.0
2013-05-01 12:25:00,34.76,34.76,34.71,34.71,1800.0,33.6936,33.6936,33.6451,33.6451,1800.0
2013-05-01 12:30:00,34.72,34.75,34.72,34.75,600.0,33.6548,33.6839,33.6548,33.6839,600.0
2013-05-01 12:35:00,34.71,34.71,34.71,34.71,600.0,33.6451,33.6451,33.6451,33.6451,600.0
2013-05-01 12:40:00,34.72,34.72,34.72,34.72,300.0,33.6548,33.6548,33.6548,33.6548,300.0
2013-05-01 12:45:00,34.73,34.73,34.73,34.73,600.0,33.6645,33.6645,33.6645,33.6645,600.0
2013-05-01 12:50:00,34.73,34.73,34.73,34.73,0.0,33.6645,33.6645,33.6645,33.6645,0.0
2013-05-01 12:55:00,34.67,34.67,34.64,34.64,3600.0,33.6064,33.6064,33.5773,33.5773,3600.0
2013-05-01 13:00:00,34.6,34.6,34.57,34.6,2700.0,33.5385,33.5385,33.5094,33.5385,2700.0
2013-05-01 13:05:00,34.57,34.57,34.53,34.53,2100.0,33.5094,33.5094,33.4707,33.4707,2100.0
2013-05-01 13:10:00,34.53,34.53,34.53,34.53,0.0,33.4707,33.4707,33.4707,33.4707,0.0
2013-05-01 13:15:00,34.51,34.51,34.51,34.51,300.0,33.4513,33.4513,33.4513,33.4513,300.0
2013-05-01 13:20:00,34.51,34.58,34.51,34.58,31200.0,33.4513,33.5191,33.4513,33.5191,31200.0
2013-05-01 13:25:00,34.62,34.69,34.62,34.69,3000.0,33.5579,33.6258,33.5579,33.6258,3000.0
2013-05-01 13:30:00,34.69,34.69,34.69,34.69,2400.0,33.6258,33.6258,33.6258,33.6258,2400.0
2013-05-01 13:35:00,34.67,34.67,34.61,34.61,4800.0,33.6064,33.6064,33.5482,33.5482,4800.0
2013-05-01 13:40:00,34.56,34.56,34.56,34.56,1200.0,33.4997,33.4997,33.4997,33.4997,1200.0
2013-05-01 13:45:00,34.54,34.54,34.52,34.53,4200.0,33.4804,33.4804,33.461,33.4707,4200.0
2013-05-01 13:50:00,34.51,34.52,34.51,34.52,1500.0,33.4513,33.461,33.4513,33.461,1500.0
2013-05-01 13:55:00,34.52,34.52,34.52,34.52,0.0,33.461,33.461,33.461,33.461,0.0
2013-05-01 14:00:00,34.57,34.66,34.56,34.63,2700.0,33.5094,33.5967,33.4997,33.5676,2700.0
2013-05-01 14:05:00,34.63,34.69,34.63,34.69,1800.0,33.5676,33.6258,33.5676,33.6258,1800.0
2013-05-01 14:10:00,34.68,34.68,34.6,34.64,7500.0,33.6161,33.6161,33.5385,33.5773,7500.0
2013-05-01 14:15:00,34.61,34.63,34.61,34.63,1800.0,33.5482,33.5676,33.5482,33.5676,1800.0
2013-05-01 14:20:00,34.68,34.71,34.66,34.68,3600.0,33.6161,33.6451,33.5967,33.6161,3600.0
2013-05-01 14:25:00,34.71,34.71,34.67,34.67,1200.0,33.6451,33.6451,33.6064,33.6064,1200.0
2013-05-01 14:30:00,34.68,34.69,34.64,34.64,9600.0,33.6161,33.6258,33.5773,33.5773,9600.0
2013-05-01 14:35:00,34.64,34.64,34.6,34.6,1500.0,33.5773,33.5773,33.5385,33.5385,1500.0
2013-05-01 14:40:00,34.6,34.62,34.6,34.62,1200.0,33.5385,33.5579,33.5385,33.5579,1200.0
2013-05-01 14:45:00,34.62,34.62,34.57,34.59,1800.0,33.5579,33.5579,33.5094,33.5288,1800.0
2013-05-01 14:50:00,34.6,34.66,34.6,34.63,2100.0,33.5385,33.5967,33.5385,33.5676,2100.0
2013-05-01 14:55:00,34.63,34.63,34.6,34.61,3900.0,33.5676,33.5676,33.5385,33.5482,3900.0
2013-05-01 15:00:00,34.61,34.66,34.58,34.63,10200.0,33.5482,33.5967,33.5191,33.5676,10200.0
2013-05-01 15:05:00,34.57,34.59,34.56,34.56,1500.0,33.5094,33.5288,33.4997,33.4997,1500.0
2013-05-01 15:10:00,34.56,34.57,34.55,34.55,3000.0,33.4997,33.5094,33.4901,33.4901,3000.0
2013-05-01 15:15:00,34.54,34.56,34.5,34.54,13500.0,33.4804,33.4997,33.4416,33.4804,13500.0
2013-05-01 15:20:00,34.56,34.56,34.5,34.51,1800.0,33.4997,33.4997,33.4416,33.4513,1800.0
2013-05-01 15:25:00,34.48,34.48,34.44,34.44,7800.0,33.4222,33.4222,33.3834,33.3834,7800.0
2013-05-01 15:30:00,34.43,34.53,34.43,34.5,9600.0,33.3737,33.4707,33.3737,33.4416,9600.0
2013-05-01 15:35:00,34.49,34.49,34.43,34.43,6600.0,33.4319,33.4319,33.3737,33.3737,6600.0
2013-05-01 15:40:00,34.42,34.43,34.38,34.38,5400.0,33.364,33.3737,33.3253,33.3253,5400.0
2013-05-01 15:45:00,34.4,34.46,34.38,34.44,10800.0,33.3447,33.4028,33.3253,33.3834,10800.0
2013-05-01 15:50:00,34.42,34.44,34.38,34.4,9900.0,33.364,33.3834,33.3253,33.3447,9900.0
2013-05-01 15:55:00,34.4,34.41,34.38,34.38,9600.0,33.3447,33.3543,33.3253,33.3253,9600.0
2013-05-02 09:30:00,34.63,34.64,34.61,34.62,9600.0,33.5676,33.5773,33.5482,33.5579,9600.0
2013-05-02 09:35:00,34.63,34.66,34.63,34.65,3000.0,33.5676,33.5967,33.5676,33.587,3000.0
2013-05-02 09:40:00,34.7,34.72,34.69,34.72,2400.0,33.6354,33.6548,33.6258,33.6548,2400.0
2013-05-02 09:45:00,34.71,34.73,34.67,34.68,75900.0,33.6451,33.6645,33.6064,33.6161,75900.0
2013-05-02 09:50:00,34.63,34.72,34.63,34.63,5400.0,33.5676,33.6548,33.5676,33.5676,5400.0
2013-05-02 09:55:00,34.64,34.75,34.64,34.71,14100.0,33.5773,33.6839,33.5773,33.6451,14100.0
2013-05-02 10:00:00,34.71,34.83,34.7,34.72,43200.0,33.6451,33.7615,33.6354,33.6548,43200.0
2013-05-02 10:05:00,34.72,34.76,34.71,34.74,8700.0,33.6548,33.6936,33.6451,33.6742,8700.0
2013-05-02 10:10:00,34.76,34.8,34.76,34.79,3600.0,33.6936,33.7324,33.6936,33.7227,3600.0
2013-05-02 10:15:00,34.82,34.86,34.82,34.84,33300.0,33.7518,33.7905,33.7518,33.7712,33300.0
2013-05-02 10:20:00,34.81,34.86,34.81,34.85,15900.0,33.7421,33.7905,33.7421,33.7808,15900.0
2013-05-02 10:25:00,34.82,34.83,34.8,34.83,3300.0,33.7518,33.7615,33.7324,33.7615,3300.0
2013-05-02 10:30:00,34.86,34.9,34.86,34.9,3000.0,33.7905,33.8293,33.7905,33.8293,3000.0
2013-05-02 10:35:00,34.91,34.92,34.82,34.86,46200.0,33.839,33.8487,33.7518,33.7905,46200.0
2013-05-02 10:40:00,34.85,34.86,34.83,34.85,21900.0,33.7808,33.7905,33.7615,33.7808,21900.0
2013-05-02 10:45:00,34.85,34.85,34.85,34.85,0.0,33.7808,33.7808,33.7808,33.7808,0.0
2013-05-02 10:50:00,34.88,34.88,34.88,34.88,600.0,33.8099,33.8099,33.8099,33.8099,600.0
2013-05-02 10:55:00,34.9,34.9,34.9,34.9,300.0,33.8293,33.8293,33.8293,33.8293,300.0
2013-05-02 11:00:00,34.9,34.9,34.9,34.9,0.0,33.8293,33.8293,33.8293,33.8293,0.0
2013-05-02 11:05:00,34.87,34.87,34.85,34.85,1200.0,33.8002,33.8002,33.7808,33.7808,1200.0
2013-05-02 11:10:00,34.89,34.89,34.88,34.88,900.0,33.8196,33.8196,33.8099,33.8099,900.0
2013-05-02 11:15:00,34.96,34.96,34.95,34.95,600.0,33.8875,33.8875,33.8778,33.8778,600.0
2013-05-02 11:20:00,34.94,34.97,34.94,34.95,3000.0,33.8681,33.8972,33.8681,33.8778,3000.0
2013-05-02 11:25:00,34.95,34.97,34.94,34.97,1500.0,33.8778,33.8972,33.8681,33.8972,1500.0
2013-05-02 11:30:00,34.95,34.95,34.95,34.95,300.0,33.8778,33.8778,33.8778,33.8778,300.0
2013-05-02 11:35:00,34.93,34.93,34.93,34.93,300.0,33.8584,33.8584,33.8584,33.8584,300.0
2013-05-02 11:40:00,34.94,34.94,34.94,34.94,900.0,33.8681,33.8681,33.8681,33.8681,900.0
2013-05-02 11:45:00,34.96,35.0,34.96,35.0,4500.0,33.8875,33.9262,33.8875,33.9262,4500.0
2013-05-02 11:50:00,35.0,35.01,34.99,35.0,4200.0,33.9262,33.9359,33.9166,33.9262,4200.0
2013-05-02 11:55:00,35.0,35.0,35.0,35.0,0.0,33.9262,33.9262,33.9262,33.9262,0.0
2013-05-02 12:00:00,34.99,34.99,34.99,34.99,1500.0,33.9166,33.9166,33.9166,33.9166,1500.0
2013-05-02 12:05:00,35.0,35.0,34.99,34.99,600.0,33.9262,33.9262,33.9166,33.9166,600.0
2013-05-02 12:10:00,34.99,34.99,34.97,34.97,3600.0,33.9166,33.9166,33.8972,33.8972,3600.0
2013-05-02 12:15:00,34.99,35.0,34.99,35.0,2400.0,33.9166,33.9262,33.9166,33.9262,2400.0
2013-05-02 12:20:00,34.96,34.96,34.95,34.95,1200.0,33.8875,33.8875,33.8778,33.8778,1200.0
2013-05-02 12:25:00,34.96,34.96,34.95,34.95,900.0,33.8875,33.8875,33.8778,33.8778,900.0
2013-05-02 12:30:00,34.97,35.0,34.97,35.0,2700.0,33.8972,33.9262,33.8972,33.9262,2700.0
2013-05-02 12:35:00,35.0,35.0,35.0,35.0,0.0,33.9262,33.9262,33.9262,33.9262,0.0
2013-05-02 12:40:00,35.03,35.03,35.03,35.03,300.0,33.9553,33.9553,33.9553,33.9553,300.0
2013-05-02 12:45:00,35.02,35.02,35.02,35.02,300.0,33.9456,33.9456,33.9456,33.9456,300.0
2013-05-02 12:50:00,35.02,35.02,35.02,35.02,0.0,33.9456,33.9456,33.9456,33.9456,0.0
2013-05-02 12:55:00,35.02,35.02,35.02,35.02,0.0,33.9456,33.9456,33.9456,33.9456,0.0
2013-05-02 13:00:00,35.02,35.02,35.01,35.01,3600.0,33.9456,33.9456,33.9359,33.9359,3600.0
2013-05-02 13:05:00,35.0,35.0,35.0,35.0,1800.0,33.9262,33.9262,33.9262,33.9262,1800.0
2013-05-02 13:10:00,35.0,35.0,35.0,35.0,0.0,33.9262,33.9262,33.9262,33.9262,0.0
2013-05-02 13:15:00,35.0,35.0,35.0,35.0,0.0,33.9262,33.9262,33.9262,33.9262,0.0
2013-05-02 13:20:00,35.01,35.04,35.01,35.04,24000.0,33.9359,33.965,33.9359,33.965,24000.0
2013-05-02 13:25:00,35.02,35.08,35.02,35.03,2700.0,33.9456,34.0038,33.9456,33.9553,2700.0
2013-05-02 13:30:00,35.02,35.03,35.01,35.03,1500.0,33.9456,33.9553,33.9359,33.9553,1500.0
2013-05-02 13:35:00,35.05,35.05,35.03,35.05,8400.0,33.9747,33.9747,33.9553,33.9747,8400.0
2013-05-02 13:40:00,35.05,35.05,35.05,35.05,600.0,33.9747,33.9747,33.9747,33.9747,600.0
2013-05-02 13:45:00,35.04,35.04,35.04,35.04,300.0,33.965,33.965,33.965,33.965,300.0
2013-05-02 13:50:00,35.03,35.04,35.02,35.03,6600.0,33.9553,33.965,33.9456,33.9553,6600.0
2013-05-02 13:55:00,35.02,35.02,35.02,35.02,300.0,33.9456,33.9456,33.9456,33.9456,300.0
2013-05-02 14:00:00,35.02,35.03,35.02,35.03,8400.0,33.9456,33.9553,33.9456,33.9553,8400.0
2013-05-02 14:05:00,35.0,35.0,35.0,35.0,2100.0,33.9262,33.9262,33.9262,33.9262,2100.0
2013-05-02 14:10:00,35.0,35.0,35.0,35.0,0.0,33.9262,33.9262,33.9262,33.9262,0.0
2013-05-02 14:15:00,34.97,35.03,34.97,35.03,6000.0,33.8972,33.9553,33.8972,33.9553,6000.0
2013-05-02 14:20:00,35.0,35.0,34.97,34.98,4500.0,33.9262,33.9262,33.8972,33.9069,4500.0
2013-05-02 14:25:00,34.96,34.96,34.96,34.96,300.0,33.8875,33.8875,33.8875,33.8875,300.0
2013-05-02 14:30:00,34.96,34.96,34.95,34.95,3900.0,33.8875,33.8875,33.8778,33.8778,3900.0
2013-05-02 14:35:00,34.96,34.97,34.96,34.97,1200.0,33.8875,33.8972,33.8875,33.8972,1200.0
2013-05-02 14:40:00,34.96,34.96,34.95,34.95,1500.0,33.8875,33.8875,33.8778,33.8778,1500.0
2013-05-02 14:45:00,34.95,34.95,34.93,34.93,1500.0,33.8778,33.8778,33.8584,33.8584,1500.0
2013-05-02 14:50:00,34.94,34.95,34.92,34.93,2100.0,33.8681,33.8778,33.8487,33.8584,2100.0
2013-05-02 14:55:00,34.89,34.89,34.88,34.89,99900.0,33.8196,33.8196,33.8099,33.8196,99900.0
2013-05-02 15:00:00,34.89,34.89,34.88,34.89,80700.0,33.8196,33.8196,33.8099,33.8196,80700.0
2013-05-02 15:05:00,34.91,34.93,34.89,34.89,2100.0,33.839,33.8584,33.8196,33.8196,2100.0
2013-05-02 15:10:00,34.91,34.94,34.91,34.94,2400.0,33.839,33.8681,33.839,33.8681,2400.0
2013-05-02 15:15:00,34.95,34.95,34.94,34.94,2400.0,33.8778,33.8778,33.8681,33.8681,2400.0
2013-05-02 15:20:00,34.91,34.91,34.91,34.91,1200.0,33.839,33.839,33.839,33.839,1200.0
2013-05-02 15:25:00,34.88,34.88,34.88,34.88,600.0,33.8099,33.8099,33.8099,33.8099,600.0
2013-05-02 15:30:00,34.93,34.94,34.93,34.93,1200.0,33.8584,33.8681,33.8584,33.8584,1200.0
2013-05-02 15:35:00,34.93,34.93,34.9,34.92,14700.0,33.8584,33.8584,33.8293,33.8487,14700.0
2013-05-02 15:40:00,34.92,34.94,34.92,34.93,3000.0,33.8487,33.8681,33.8487,33.8584,3000.0
2013-05-02 15:45:00,34.93,34.93,34.9,34.9,4800.0,33.8584,33.8584,33.8293,33.8293,4800.0
2013-05-02 15:50:00,34.9,34.9,34.88,34.89,1200.0,33.8293,33.8293,33.8099,33.8196,1200.0
2013-05-02 15:55:00,34.87,34.88,34.86,34.88,3300.0,33.8002,33.8099,33.7905,33.8099,3300.0
2013-05-03 09:30:00,35.23,35.26,35.19,35.25,15900.0,34.1492,34.1783,34.1104,34.1686,15900.0
2013-05-03 09:35:00,35.26,35.61,35.26,35.61,48600.0,34.1783,34.5175,34.1783,34.5175,48600.0
2013-05-03 09:40:00,35.61,35.61,35.49,35.49,20400.0,34.5175,34.5175,34.4012,34.4012,20400.0
2013-05-03 09:45:00,35.43,35.52,35.43,35.52,3300.0,34.3431,34.4303,34.3431,34.4303,3300.0
2013-05-03 09:50:00,35.52,35.54,35.52,35.54,3900.0,34.4303,34.4497,34.4303,34.4497,3900.0
2013-05-03 09:55:00,35.57,35.63,35.57,35.63,2400.0,34.4788,34.5369,34.4788,34.5369,2400.0
2013-05-03 10:00:00,35.63,35.65,35.56,35.62,4500.0,34.5369,34.5563,34.4691,34.5272,4500.0
2013-05-03 10:05:00,35.66,35.74,35.66,35.74,12600.0,34.566,34.6435,34.566,34.6435,12600.0
2013-05-03 10:10:00,35.72,35.72,35.6,35.6,10800.0,34.6242,34.6242,34.5078,34.5078,10800.0
2013-05-03 10:15:00,35.59,35.62,35.55,35.55,4800.0,34.4981,34.5272,34.4594,34.4594,4800.0
2013-05-03 10:20:00,35.53,35.57,35.53,35.57,1800.0,34.44,34.4788,34.44,34.4788,1800.0
2013-05-03 10:25:00,35.57,35.57,35.57,35.57,300.0,34.4788,34.4788,34.4788,34.4788,300.0
2013-05-03 10:30:00,35.63,35.65,35.62,35.63,2400.0,34.5369,34.5563,34.5272,34.5369,2400.0
2013-05-03 10:35:00,35.59,35.59,35.55,35.57,2400.0,34.4981,34.4981,34.4594,34.4788,2400.0
2013-05-03 10:40:00,35.57,35.58,35.56,35.56,1800.0,34.4788,34.4885,34.4691,34.4691,1800.0
2013-05-03 10:45:00,35.53,35.55,35.53,35.55,2400.0,34.44,34.4594,34.44,34.4594,2400.0
2013-05-03 10:50:00,35.54,35.54,35.54,35.54,600.0,34.4497,34.4497,34.4497,34.4497,600.0
2013-05-03 10:55:00,35.5,35.5,35.46,35.46,3000.0,34.4109,34.4109,34.3721,34.3721,3000.0
2013-05-03 11:00:00,35.46,35.46,35.46,35.46,300.0,34.3721,34.3721,34.3721,34.3721,300.0
2013-05-03 11:05:00,35.43,35.43,35.4,35.4,4800.0,34.3431,34.3431,34.314,34.314,4800.0
2013-05-03 11:10:00,35.4,35.4,35.4,35.4,0.0,34.314,34.314,34.314,34.314,0.0
2013-05-03 11:15:00,35.43,35.43,35.39,35.41,56400.0,34.3431,34.3431,34.3043,34.3237,56400.0
2013-05-03 11:20:00,35.41,35.41,35.41,35.41,0.0,34.3237,34.3237,34.3237,34.3237,0.0
2013-05-03 11:25:00,35.38,35.4,35.38,35.39,7200.0,34.2946,34.314,34.2946,34.3043,7200.0
2013-05-03 11:30:00,35.38,35.48,35.38,35.48,10200.0,34.2946,34.3915,34.2946,34.3915,10200.0
2013-05-03 11:35:00,35.48,35.48,35.48,35.48,0.0,34.3915,34.3915,34.3915,34.3915,0.0
2013-05-03 11:40:00,35.43,35.43,35.39,35.39,24300.0,34.3431,34.3431,34.3043,34.3043,24300.0
2013-05-03 11:45:00,35.39,35.39,35.39,35.39,0.0,34.3043,34.3043,34.3043,34.3043,0.0
2013-05-03 11:50:00,35.42,35.42,35.4,35.4,3900.0,34.3334,34.3334,34.314,34.314,3900.0
2013-05-03 11:55:00,35.35,35.36,35.34,35.36,1800.0,34.2655,34.2752,34.2558,34.2752,1800.0
2013-05-03 12:00:00,35.35,35.36,35.34,35.34,900.0,34.2655,34.2752,34.2558,34.2558,900.0
2013-05-03 12:05:00,35.34,35.34,35.34,35.34,0.0,34.2558,34.2558,34.2558,34.2558,0.0
2013-05-03 12:10:00,35.39,35.39,35.39,35.39,1800.0,34.3043,34.3043,34.3043,34.3043,1800.0
2013-05-03 12:15:00,35.42,35.42,35.42,35.42,1500.0,34.3334,34.3334,34.3334,34.3334,1500.0
2013-05-03 12:20:00,35.42,35.44,35.42,35.44,1200.0,34.3334,34.3527,34.3334,34.3527,1200.0
2013-05-03 12:25:00,35.43,35.45,35.43,35.45,3000.0,34.3431,34.3624,34.3431,34.3624,3000.0
2013-05-03 12:30:00,35.44,35.44,35.44,35.44,300.0,34.3527,34.3527,34.3527,34.3527,300.0
2013-05-03 12:35:00,35.44,35.46,35.44,35.46,1500.0,34.3527,34.3721,34.3527,34.3721,1500.0
2013-05-03 12:40:00,35.46,35.46,35.44,35.44,2100.0,34.3721,34.3721,34.3527,34.3527,2100.0
2013-05-03 12:45:00,35.43,35.43,35.41,35.42,900.0,34.3431,34.3431,34.3237,34.3334,900.0
2013-05-03 12:50:00,35.42,35.42,35.42,35.42,0.0,34.3334,34.3334,34.3334,34.3334,0.0
2013-05-03 12:55:00,35.42,35.43,35.4,35.43,2100.0,34.3334,34.3431,34.314,34.3431,2100.0
2013-05-03 13:00:00,35.43,35.43,35.43,35.43,0.0,34.3431,34.3431,34.3431,34.3431,0.0
2013-05-03 13:05:00,35.43,35.43,35.43,35.43,0.0,34.3431,34.3431,34.3431,34.3431,0.0
2013-05-03 13:10:00,35.38,35.38,35.38,35.38,900.0,34.2946,34.2946,34.2946,34.2946,900.0
2013-05-03 13:15:00,35.35,35.35,35.33,35.35,2400.0,34.2655,34.2655,34.2461,34.2655,2400.0
2013-05-03 13:20:00,35.35,35.35,35.35,35.35,0.0,34.2655,34.2655,34.2655,34.2655,0.0
2013-05-03 13:25:00,35.28,35.28,35.25,35.25,5100.0,34.1977,34.1977,34.1686,34.1686,5100.0
2013-05-03 13:30:00,35.24,35.24,35.24,35.24,300.0,34.1589,34.1589,34.1589,34.1589,300.0
2013-05-03 13:35:00,35.23,35.25,35.23,35.23,900.0,34.1492,34.1686,34.1492,34.1492,900.0
2013-05-03 13:40:00,35.24,35.24,35.23,35.23,1200.0,34.1589,34.1589,34.1492,34.1492,1200.0
2013-05-03 13:45:00,35.21,35.23,35.21,35.23,1500.0,34.1298,34.1492,34.1298,34.1492,1500.0
2013-05-03 13:50:00,35.21,35.21,35.21,35.21,300.0,34.1298,34.1298,34.1298,34.1298,300.0
2013-05-03 13:55:00,35.21,35.21,35.21,35.21,0.0,34.1298,34.1298,34.1298,34.1298,0.0
2013-05-03 14:00:00,35.16,35.17,35.16,35.17,600.0,34.0813,34.091,34.0813,34.091,600.0
2013-05-03 14:05:00,35.14,35.15,35.13,35.13,3000.0,34.0619,34.0716,34.0523,34.0523,3000.0
2013-05-03 14:10:00,35.13,35.14,35.13,35.13,3000.0,34.0523,34.0619,34.0523,34.0523,3000.0
2013-05-03 14:15:00,35.13,35.15,35.13,35.14,900.0,34.0523,34.0716,34.0523,34.0619,900.0
2013-05-03 14:20:00,35.13,35.13,35.13,35.13,1500.0,34.0523,34.0523,34.0523,34.0523,1500.0
2013-05-03 14:25:00,35.13,35.13,35.13,35.13,0.0,34.0523,34.0523,34.0523,34.0523,0.0
2013-05-03 14:30:00,35.12,35.12,35.12,35.12,300.0,34.0426,34.0426,34.0426,34.0426,300.0
2013-05-03 14:35:00,35.14,35.14,35.12,35.12,4200.0,34.0619,34.0619,34.0426,34.0426,4200.0
2013-05-03 14:40:00,35.12,35.12,35.1,35.1,900.0,34.0426,34.0426,34.0232,34.0232,900.0
2013-05-03 14:45:00,35.1,35.13,35.1,35.13,900.0,34.0232,34.0523,34.0232,34.0523,900.0
2013-05-03 14:50:00,35.11,35.12,35.11,35.11,2400.0,34.0329,34.0426,34.0329,34.0329,2400.0
2013-05-03 14:55:00,35.13,35.14,35.13,35.14,1200.0,34.0523,34.0619,34.0523,34.0619,1200.0
2013-05-03 15:00:00,35.14,35.14,35.14,35.14,0.0,34.0619,34.0619,34.0619,34.0619,0.0
2013-05-03 15:05:00,35.08,35.1,35.05,35.05,5400.0,34.0038,34.0232,33.9747,33.9747,5400.0
2013-05-03 15:10:00,35.06,35.07,35.04,35.04,5700.0,33.9844,33.9941,33.965,33.965,5700.0
2013-05-03 15:15:00,35.03,35.05,35.02,35.04,16500.0,33.9553,33.9747,33.9456,33.965,16500.0
2013-05-03 15:20:00,35.04,35.06,35.03,35.03,2400.0,33.965,33.9844,33.9553,33.9553,2400.0
2013-05-03 15:25:00,35.05,35.08,35.05,35.08,9600.0,33.9747,34.0038,33.9747,34.0038,9600.0
2013-05-03 15:30:00,35.1,35.1,35.09,35.09,600.0,34.0232,34.0232,34.0135,34.0135,600.0
2013-05-03 15:35:00,35.1,35.1,35.1,35.1,1500.0,34.0232,34.0232,34.0232,34.0232,1500.0
2013-05-03 15:40:00,35.09,35.11,35.09,35.09,5100.0,34.0135,34.0329,34.0135,34.0135,5100.0
2013-05-03 15:45:00,35.11,35.11,35.08,35.08,5400.0,34.0329,34.0329,34.0038,34.0038,5400.0
2013-05-03 15:50:00,35.07,35.07,35.03,35.03,25200.0,33.9941,33.9941,33.9553,33.9553,25200.0
2013-05-03 15:55:00,35.05,35.05,34.99,35.0,6900.0,33.9747,33.9747,33.9166,33.9262,6900.0
2013-05-06 09:30:00,35.09,35.12,35.01,35.01,10800.0,34.0135,34.0426,33.9359,33.9359,10800.0
2013-05-06 09:35:00,35.03,35.05,34.99,34.99,3300.0,33.9553,33.9747,33.9166,33.9166,3300.0
2013-05-06 09:40:00,34.92,34.92,34.84,34.84,2400.0,33.8487,33.8487,33.7712,33.7712,2400.0
2013-05-06 09:45:00,34.83,34.83,34.75,34.76,3300.0,33.7615,33.7615,33.6839,33.6936,3300.0
2013-05-06 09:50:00,34.75,34.75,34.67,34.69,11700.0,33.6839,33.6839,33.6064,33.6258,11700.0
2013-05-06 09:55:00,34.71,34.77,34.71,34.74,33900.0,33.6451,33.7033,33.6451,33.6742,33900.0
2013-05-06 10:00:00,34.78,34.88,34.78,34.86,2100.0,33.713,33.8099,33.713,33.7905,2100.0
2013-05-06 10:05:00,34.85,34.85,34.81,34.84,1800.0,33.7808,33.7808,33.7421,33.7712,1800.0
2013-05-06 10:10:00,34.84,34.84,34.84,34.84,0.0,33.7712,33.7712,33.7712,33.7712,0.0
2013-05-06 10:15:00,34.97,34.97,34.97,34.97,900.0,33.8972,33.8972,33.8972,33.8972,900.0
2013-05-06 10:20:00,34.97,34.97,34.97,34.97,0.0,33.8972,33.8972,33.8972,33.8972,0.0
2013-05-06 10:25:00,34.99,35.06,34.99,35.06,7500.0,33.9166,33.9844,33.9166,33.9844,7500.0
2013-05-06 10:30:00,35.05,35.05,35.05,35.05,300.0,33.9747,33.9747,33.9747,33.9747,300.0
2013-05-06 10:35:00,35.03,35.04,35.03,35.04,600.0,33.9553,33.965,33.9553,33.965,600.0
2013-05-06 10:40:00,35.02,35.02,35.02,35.02,900.0,33.9456,33.9456,33.9456,33.9456,900.0
2013-05-06 10:45:00,35.01,35.04,35.01,35.04,600.0,33.9359,33.965,33.9359,33.965,600.0
2013-05-06 10:50:00,35.0,35.0,34.99,34.99,1500.0,33.9262,33.9262,33.9166,33.9166,1500.0
2013-05-06 10:55:00,35.0,35.0,35.0,35.0,1200.0,33.9262,33.9262,33.9262,33.9262,1200.0
2013-05-06 11:00:00,34.99,34.99,34.99,34.99,300.0,33.9166,33.9166,33.9166,33.9166,300.0
2013-05-06 11:05:00,34.94,34.94,34.94,34.94,1200.0,33.8681,33.8681,33.8681,33.8681,1200.0
2013-05-06 11:10:00,34.94,34.94,34.94,34.94,0.0,33.8681,33.8681,33.8681,33.8681,0.0
2013-05-06 11:15:00,34.96,34.96,34.96,34.96,300.0,33.8875,33.8875,33.8875,33.8875,300.0
2013-05-06 11:20:00,34.96,34.98,34.96,34.98,17700.0,33.8875,33.9069,33.8875,33.9069,17700.0
2013-05-06 11:25:00,34.98,34.98,34.97,34.98,24000.0,33.9069,33.9069,33.8972,33.9069,24000.0
2013-05-06 11:30:00,34.95,34.95,34.95,34.95,300.0,33.8778,33.8778,33.8778,33.8778,300.0
2013-05-06 11:35:00,34.95,34.95,34.93,34.95,1500.0,33.8778,33.8778,33.8584,33.8778,1500.0
2013-05-06 11:40:00,34.95,34.99,34.93,34.99,2700.0,33.8778,33.9166,33.8584,33.9166,2700.0
2013-05-06 11:45:00,35.01,35.01,35.0,35.0,900.0,33.9359,33.9359,33.9262,33.9262,900.0
2013-05-06 11:50:00,35.0,35.0,35.0,35.0,0.0,33.9262,33.9262,33.9262,33.9262,0.0
2013-05-06 11:55:00,35.09,35.09,35.09,35.09,600.0,34.0135,34.0135,34.0135,34.0135,600.0
2013-05-06 12:00:00,35.11,35.11,35.1,35.1,900.0,34.0329,34.0329,34.0232,34.0232,900.0
2013-05-06 12:05:00,35.1,35.1,35.1,35.1,0.0,34.0232,34.0232,34.0232,34.0232,0.0
2013-05-06 12:10:00,35.1,35.1,35.1,35.1,0.0,34.0232,34.0232,34.0232,34.0232,0.0
2013-05-06 12:15:00,35.09,35.09,35.09,35.09,5100.0,34.0135,34.0135,34.0135,34.0135,5100.0
2013-05-06 12:20:00,35.08,35.08,35.06,35.07,6300.0,34.0038,34.0038,33.9844,33.9941,6300.0
2013-05-06 12:25:00,35.09,35.09,35.09,35.09,300.0,34.0135,34.0135,34.0135,34.0135,300.0
2013-05-06 12:30:00,35.09,35.09,35.09,35.09,0.0,34.0135,34.0135,34.0135,34.0135,0.0
2013-05-06 12:35:00,35.1,35.1,35.1,35.1,300.0,34.0232,34.0232,34.0232,34.0232,300.0
2013-05-06 12:40:00,35.1,35.1,35.07,35.07,1800.0,34.0232,34.0232,33.9941,33.9941,1800.0
2013-05-06 12:45:00,35.09,35.1,35.09,35.1,12300.0,34.0135,34.0232,34.0135,34.0232,12300.0
2013-05-06 12:50:00,35.1,35.1,35.1,35.1,0.0,34.0232,34.0232,34.0232,34.0232,0.0
2013-05-06 12:55:00,35.1,35.1,35.1,35.1,0.0,34.0232,34.0232,34.0232,34.0232,0.0
2013-05-06 13:00:00,35.09,35.09,35.08,35.08,1800.0,34.0135,34.0135,34.0038,34.0038,1800.0
2013-05-06 13:05:00,35.05,35.05,35.05,35.05,300.0,33.9747,33.9747,33.9747,33.9747,300.0
2013-05-06 13:10:00,35.05,35.05,35.05,35.05,0.0,33.9747,33.9747,33.9747,33.9747,0.0
2013-05-06 13:15:00,35.05,35.05,35.05,35.05,0.0,33.9747,33.9747,33.9747,33.9747,0.0
2013-05-06 13:20:00,35.07,35.07,35.06,35.06,1200.0,33.9941,33.9941,33.9844,33.9844,1200.0
2013-05-06 13:25:00,35.05,35.05,35.05,35.05,300.0,33.9747,33.9747,33.9747,33.9747,300.0
2013-05-06 13:30:00,35.09,35.09,35.09,35.09,300.0,34.0135,34.0135,34.0135,34.0135,300.0
2013-05-06 13:35:00,35.09,35.09,35.09,35.09,0.0,34.0135,34.0135,34.0135,34.0135,0.0
2013-05-06 13:40:00,35.07,35.07,35.07,35.07,600.0,33.9941,33.9941,33.9941,33.9941,600.0
2013-05-06 13:45:00,35.05,35.05,35.03,35.03,600.0,33.9747,33.9747,33.9553,33.9553,600.0
2013-05-06 13:50:00,35.03,35.03,35.03,35.03,0.0,33.9553,33.9553,33.9553,33.9553,0.0
2013-05-06 13:55:00,35.03,35.03,35.03,35.03,0.0,33.9553,33.9553,33.9553,33.9553,0.0
2013-05-06 14:00:00,35.03,35.03,35.03,35.03,300.0,33.9553,33.9553,33.9553,33.9553,300.0
2013-05-06 14:05:00,35.0,35.03,35.0,35.03,1800.0,33.9262,33.9553,33.9262,33.9553,1800.0
2013-05-06 14:10:00,35.05,35.05,35.04,35.04,6000.0,33.9747,33.9747,33.965,33.965,6000.0
2013-05-06 14:15:00,35.04,35.07,35.04,35.07,2100.0,33.965,33.9941,33.965,33.9941,2100.0
2013-05-06 14:20:00,35.08,35.08,35.08,35.08,600.0,34.0038,34.0038,34.0038,34.0038,600.0
2013-05-06 14:25:00,35.1,35.1,35.08,35.08,900.0,34.0232,34.0232,34.0038,34.0038,900.0
2013-05-06 14:30:00,35.09,35.1,35.09,35.1,5100.0,34.0135,34.0232,34.0135,34.0232,5100.0
2013-05-06 14:35:00,35.11,35.11,35.11,35.11,166500.0,34.0329,34.0329,34.0329,34.0329,166500.0
2013-05-06 14:40:00,35.11,35.11,35.11,35.11,0.0,34.0329,34.0329,34.0329,34.0329,0.0
2013-05-06 14:45:00,35.09,35.1,35.09,35.1,1200.0,34.0135,34.0232,34.0135,34.0232,1200.0
2013-05-06 14:50:00,35.09,35.11,35.09,35.11,26700.0,34.0135,34.0329,34.0135,34.0329,26700.0
2013-05-06 14:55:00,35.11,35.11,35.11,35.11,0.0,34.0329,34.0329,34.0329,34.0329,0.0
2013-05-06 15:00:00,35.08,35.08,35.08,35.08,300.0,34.0038,34.0038,34.0038,34.0038,300.0
2013-05-06 15:05:00,35.08,35.08,35.08,35.08,0.0,34.0038,34.0038,34.0038,34.0038,0.0
2013-05-06 15:10:00,35.09,35.1,35.08,35.08,7500.0,34.0135,34.0232,34.0038,34.0038,7500.0
2013-05-06 15:15:00,35.07,35.07,35.04,35.06,5700.0,33.9941,33.9941,33.965,33.9844,5700.0
2013-05-06 15:20:00,35.06,35.07,35.06,35.06,9600.0,33.9844,33.9941,33.9844,33.9844,9600.0
2013-05-06 15:25:00,35.05,35.05,35.04,35.05,9000.0,33.9747,33.9747,33.965,33.9747,9000.0
2013-05-06 15:30:00,35.04,35.04,35.04,35.04,600.0,33.965,33.965,33.965,33.965,600.0
2013-05-06 15:35:00,35.05,35.05,35.02,35.04,8400.0,33.9747,33.9747,33.9456,33.965,8400.0
2013-05-06 15:40:00,35.04,35.04,35.04,35.04,0.0,33.965,33.965,33.965,33.965,0.0
2013-05-06 15:45:00,35.08,35.09,35.07,35.07,10500.0,34.0038,34.0135,33.9941,33.9941,10500.0
2013-05-06 15:50:00,35.06,35.06,35.04,35.04,2400.0,33.9844,33.9844,33.965,33.965,2400.0
2013-05-06 15:55:00,35.0,35.04,35.0,35.04,8400.0,33.9262,33.965,33.9262,33.965,8400.0
2013-05-07 09:30:00,35.23,35.32,35.2,35.2,3600.0,34.1492,34.2364,34.1201,34.1201,3600.0
2013-05-07 09:35:00,35.16,35.16,35.16,35.16,300.0,34.0813,34.0813,34.0813,34.0813,300.0
2013-05-07 09:40:00,35.04,35.05,35.04,35.05,3000.0,33.965,33.9747,33.965,33.9747,3000.0
2013-05-07 09:45:00,35.0,35.07,35.0,35.06,2100.0,33.9262,33.9941,33.9262,33.9844,2100.0
2013-05-07 09:50:00,35.08,35.1,35.06,35.06,3000.0,34.0038,34.0232,33.9844,33.9844,3000.0
2013-05-07 09:55:00,35.09,35.11,35.09,35.11,900.0,34.0135,34.0329,34.0135,34.0329,900.0
2013-05-07 10:00:00,35.14,35.16,35.12,35.12,5700.0,34.0619,34.0813,34.0426,34.0426,5700.0
2013-05-07 10:05:00,35.13,35.13,35.13,35.13,2400.0,34.0523,34.0523,34.0523,34.0523,2400.0
2013-05-07 10:10:00,35.12,35.12,35.08,35.12,3300.0,34.0426,34.0426,34.0038,34.0426,3300.0
2013-05-07 10:15:00,35.12,35.12,35.0,35.0,8400.0,34.0426,34.0426,33.9262,33.9262,8400.0
2013-05-07 10:20:00,35.0,35.0,35.0,35.0,0.0,33.9262,33.9262,33.9262,33.9262,0.0
2013-05-07 10:25:00,35.0,35.01,35.0,35.01,3000.0,33.9262,33.9359,33.9262,33.9359,3000.0
2013-05-07 10:30:00,35.01,35.01,35.01,35.01,0.0,33.9359,33.9359,33.9359,33.9359,0.0
2013-05-07 10:35:00,34.99,34.99,34.98,34.98,600.0,33.9166,33.9166,33.9069,33.9069,600.0
2013-05-07 10:40:00,34.97,34.97,34.97,34.97,300.0,33.8972,33.8972,33.8972,33.8972,300.0
2013-05-07 10:45:00,35.01,35.03,35.01,35.03,1500.0,33.9359,33.9553,33.9359,33.9553,1500.0
2013-05-07 10:50:00,35.04,35.04,35.04,35.04,300.0,33.965,33.965,33.965,33.965,300.0
2013-05-07 10:55:00,35.01,35.01,35.0,35.0,2400.0,33.9359,33.9359,33.9262,33.9262,2400.0
2013-05-07 11:00:00,34.94,34.94,34.92,34.92,900.0,33.8681,33.8681,33.8487,33.8487,900.0
2013-05-07 11:05:00,34.92,34.92,34.92,34.92,0.0,33.8487,33.8487,33.8487,33.8487,0.0
2013-05-07 11:10:00,34.93,34.95,34.93,34.95,3600.0,33.8584,33.8778,33.8584,33.8778,3600.0
2013-05-07 11:15:00,34.95,34.95,34.94,34.94,900.0,33.8778,33.8778,33.8681,33.8681,900.0
2013-05-07 11:20:00,34.94,34.94,34.94,34.94,600.0,33.8681,33.8681,33.8681,33.8681,600.0
2013-05-07 11:25:00,34.94,34.94,34.94,34.94,0.0,33.8681,33.8681,33.8681,33.8681,0.0
2013-05-07 11:30:00,34.94,34.94,34.94,34.94,0.0,33.8681,33.8681,33.8681,33.8681,0.0
2013-05-07 11:35:00,34.94,34.94,34.94,34.94,0.0,33.8681,33.8681,33.8681,33.8681,0.0
2013-05-07 11:40:00,34.96,34.96,34.95,34.95,1200.0,33.8875,33.8875,33.8778,33.8778,1200.0
2013-05-07 11:45:00,34.94,34.94,34.94,34.94,300.0,33.8681,33.8681,33.8681,33.8681,300.0
2013-05-07 11:50:00,34.93,34.93,34.89,34.89,1500.0,33.8584,33.8584,33.8196,33.8196,1500.0
2013-05-07 11:55:00,34.91,34.92,34.91,34.92,2700.0,33.839,33.8487,33.839,33.8487,2700.0
2013-05-07 12:00:00,34.94,34.94,34.93,34.93,1500.0,33.8681,33.8681,33.8584,33.8584,1500.0
2013-05-07 12:05:00,34.93,34.94,34.93,34.94,1500.0,33.8584,33.8681,33.8584,33.8681,1500.0
2013-05-07 12:10:00,34.93,34.93,34.93,34.93,900.0,33.8584,33.8584,33.8584,33.8584,900.0
2013-05-07 12:15:00,34.93,34.93,34.93,34.93,300.0,33.8584,33.8584,33.8584,33.8584,300.0
2013-05-07 12:20:00,34.92,34.93,34.92,34.93,2400.0,33.8487,33.8584,33.8487,33.8584,2400.0
2013-05-07 12:25:00,34.92,34.93,34.91,34.91,3600.0,33.8487,33.8584,33.839,33.839,3600.0
2013-05-07 12:30:00,34.91,34.91,34.88,34.88,3300.0,33.839,33.839,33.8099,33.8099,3300.0
2013-05-07 12:35:00,34.91,34.95,34.91,34.95,5400.0,33.839,33.8778,33.839,33.8778,5400.0
2013-05-07 12:40:00,34.94,34.94,34.92,34.92,2100.0,33.8681,33.8681,33.8487,33.8487,2100.0
2013-05-07 12:45:00,34.92,34.92,34.92,34.92,0.0,33.8487,33.8487,33.8487,33.8487,0.0
2013-05-07 12:50:00,34.99,34.99,34.99,34.99,900.0,33.9166,33.9166,33.9166,33.9166,900.0
2013-05-07 12:55:00,34.99,34.99,34.99,34.99,0.0,33.9166,33.9166,33.9166,33.9166,0.0
2013-05-07 13:00:00,34.98,34.99,34.97,34.99,6300.0,33.9069,33.9166,33.8972,33.9166,6300.0
2013-05-07 13:05:00,34.94,34.94,34.93,34.93,600.0,33.8681,33.8681,33.8584,33.8584,600.0
2013-05-07 13:10:00,34.91,34.91,34.9,34.9,1500.0,33.839,33.839,33.8293,33.8293,1500.0
2013-05-07 13:15:00,34.92,34.92,34.91,34.92,2100.0,33.8487,33.8487,33.839,33.8487,2100.0
2013-05-07 13:20:00,34.91,34.91,34.9,34.9,1500.0,33.839,33.839,33.8293,33.8293,1500.0
2013-05-07 13:25:00,34.9,34.9,34.9,34.9,300.0,33.8293,33.8293,33.8293,33.8293,300.0
2013-05-07 13:30:00,34.9,34.9,34.9,34.9,0.0,33.8293,33.8293,33.8293,33.8293,0.0
2013-05-07 13:35:00,34.93,34.93,34.93,34.93,1200.0,33.8584,33.8584,33.8584,33.8584,1200.0
2013-05-07 13:40:00,34.9,34.9,34.9,34.9,1500.0,33.8293,33.8293,33.8293,33.8293,1500.0
2013-05-07 13:45:00,34.9,34.9,34.9,34.9,300.0,33.8293,33.8293,33.8293,33.8293,300.0
2013-05-07 13:50:00,34.9,34.9,34.9,34.9,3900.0,33.8293,33.8293,33.8293,33.8293,3900.0
2013-05-07 13:55:00,34.9,34.9,34.88,34.88,1200.0,33.8293,33.8293,33.8099,33.8099,1200.0
2013-05-07 14:00:00,34.87,34.87,34.86,34.86,1500.0,33.8002,33.8002,33.7905,33.7905,1500.0
2013-05-07 14:05:00,34.87,34.87,34.87,34.87,300.0,33.8002,33.8002,33.8002,33.8002,300.0
2013-05-07 14:10:00,34.88,34.88,34.88,34.88,1200.0,33.8099,33.8099,33.8099,33.8099,1200.0
2013-05-07 14:15:00,34.9,34.9,34.89,34.89,3600.0,33.8293,33.8293,33.8196,33.8196,3600.0
2013-05-07 14:20:00,34.86,34.86,34.85,34.85,2100.0,33.7905,33.7905,33.7808,33.7808,2100.0
2013-05-07 14:25:00,34.88,34.88,34.84,34.85,12600.0,33.8099,33.8099,33.7712,33.7808,12600.0
2013-05-07 14:30:00,34.83,34.83,34.81,34.81,2700.0,33.7615,33.7615,33.7421,33.7421,2700.0
2013-05-07 14:35:00,34.8,34.8,34.78,34.78,1500.0,33.7324,33.7324,33.713,33.713,1500.0
2013-05-07 14:40:00,34.78,34.78,34.78,34.78,600.0,33.713,33.713,33.713,33.713,600.0
2013-05-07 14:45:00,34.78,34.78,34.78,34.78,900.0,33.713,33.713,33.713,33.713,900.0
2013-05-07 14:50:00,34.78,34.78,34.78,34.78,1500.0,33.713,33.713,33.713,33.713,1500.0
2013-05-07 14:55:00,34.77,34.79,34.77,34.79,11100.0,33.7033,33.7227,33.7033,33.7227,11100.0
2013-05-07 15:00:00,34.8,34.82,34.8,34.8,5400.0,33.7324,33.7518,33.7324,33.7324,5400.0
2013-05-07 15:05:00,34.79,34.79,34.78,34.78,1800.0,33.7227,33.7227,33.713,33.713,1800.0
2013-05-07 15:10:00,34.76,34.77,34.76,34.77,1200.0,33.6936,33.7033,33.6936,33.7033,1200.0
2013-05-07 15:15:00,34.75,34.76,34.74,34.74,2400.0,33.6839,33.6936,33.6742,33.6742,2400.0
2013-05-07 15:20:00,34.71,34.74,34.71,34.74,9900.0,33.6451,33.6742,33.6451,33.6742,9900.0
2013-05-07 15:25:00,34.73,34.73,34.73,34.73,1800.0,33.6645,33.6645,33.6645,33.6645,1800.0
2013-05-07 15:30:00,34.73,34.74,34.72,34.73,2100.0,33.6645,33.6742,33.6548,33.6645,2100.0
2013-05-07 15:35:00,34.71,34.71,34.71,34.71,1500.0,33.6451,33.6451,33.6451,33.6451,1500.0
2013-05-07 15:40:00,34.71,34.74,34.71,34.73,2400.0,33.6451,33.6742,33.6451,33.6645,2400.0
2013-05-07 15:45:00,34.71,34.71,34.7,34.7,1800.0,33.6451,33.6451,33.6354,33.6354,1800.0
2013-05-07 15:50:00,34.69,34.71,34.68,34.71,29700.0,33.6258,33.6451,33.6161,33.6451,29700.0
2013-05-07 15:55:00,34.71,34.75,34.7,34.75,38400.0,33.6451,33.6839,33.6354,33.6839,38400.0
2013-05-08 09:30:00,34.91,34.91,34.74,34.74,1800.0,33.839,33.839,33.6742,33.6742,1800.0
2013-05-08 09:35:00,34.76,34.78,34.76,34.78,1200.0,33.6936,33.713,33.6936,33.713,1200.0
2013-05-08 09:40:00,34.88,34.88,34.87,34.87,600.0,33.8099,33.8099,33.8002,33.8002,600.0
2013-05-08 09:45:00,34.88,34.88,34.83,34.83,2700.0,33.8099,33.8099,33.7615,33.7615,2700.0
2013-05-08 09:50:00,34.88,34.9,34.88,34.9,48600.0,33.8099,33.8293,33.8099,33.8293,48600.0
2013-05-08 09:55:00,34.89,34.91,34.85,34.87,36000.0,33.8196,33.839,33.7808,33.8002,36000.0
2013-05-08 10:00:00,34.86,34.88,34.86,34.88,10200.0,33.7905,33.8099,33.7905,33.8099,10200.0
2013-05-08 10:05:00,34.88,34.88,34.88,34.88,1200.0,33.8099,33.8099,33.8099,33.8099,1200.0
2013-05-08 10:10:00,34.88,34.93,34.88,34.93,2700.0,33.8099,33.8584,33.8099,33.8584,2700.0
2013-05-08 10:15:00,34.97,34.97,34.92,34.95,1800.0,33.8972,33.8972,33.8487,33.8778,1800.0
2013-05-08 10:20:00,34.91,34.92,34.9,34.91,2700.0,33.839,33.8487,33.8293,33.839,2700.0
2013-05-08 10:25:00,34.91,34.91,34.91,34.91,600.0,33.839,33.839,33.839,33.839,600.0
2013-05-08 10:30:00,34.89,34.89,34.82,34.82,6600.0,33.8196,33.8196,33.7518,33.7518,6600.0
2013-05-08 10:35:00,34.92,34.92,34.91,34.91,1800.0,33.8487,33.8487,33.839,33.839,1800.0
2013-05-08 10:40:00,34.9,34.9,34.89,34.89,1200.0,33.8293,33.8293,33.8196,33.8196,1200.0
2013-05-08 10:45:00,34.9,34.9,34.87,34.88,4200.0,33.8293,33.8293,33.8002,33.8099,4200.0
2013-05-08 10:50:00,34.88,34.89,34.87,34.87,3000.0,33.8099,33.8196,33.8002,33.8002,3000.0
2013-05-08 10:55:00,34.87,34.87,34.86,34.86,2700.0,33.8002,33.8002,33.7905,33.7905,2700.0
2013-05-08 11:00:00,34.83,34.83,34.82,34.82,1200.0,33.7615,33.7615,33.7518,33.7518,1200.0
2013-05-08 11:05:00,34.81,34.81,34.79,34.79,2400.0,33.7421,33.7421,33.7227,33.7227,2400.0
2013-05-08 11:10:00,34.8,34.8,34.8,34.8,15000.0,33.7324,33.7324,33.7324,33.7324,15000.0
2013-05-08 11:15:00,34.8,34.8,34.78,34.78,90600.0,33.7324,33.7324,33.713,33.713,90600.0
2013-05-08 11:20:00,34.76,34.76,34.76,34.76,1200.0,33.6936,33.6936,33.6936,33.6936,1200.0
2013-05-08 11:25:00,34.76,34.77,34.74,34.74,8100.0,33.6936,33.7033,33.6742,33.6742,8100.0
2013-05-08 11:30:00,34.73,34.75,34.73,34.75,7200.0,33.6645,33.6839,33.6645,33.6839,7200.0
2013-05-08 11:35:00,34.75,34.75,34.73,34.73,12600.0,33.6839,33.6839,33.6645,33.6645,12600.0
2013-05-08 11:40:00,34.73,34.73,34.73,34.73,0.0,33.6645,33.6645,33.6645,33.6645,0.0
2013-05-08 11:45:00,34.76,34.78,34.75,34.78,2700.0,33.6936,33.713,33.6839,33.713,2700.0
2013-05-08 11:50:00,34.78,34.78,34.75,34.75,2400.0,33.713,33.713,33.6839,33.6839,2400.0
2013-05-08 11:55:00,34.75,34.79,34.75,34.79,6000.0,33.6839,33.7227,33.6839,33.7227,6000.0
2013-05-08 12:00:00,34.76,34.77,34.76,34.77,1500.0,33.6936,33.7033,33.6936,33.7033,1500.0
2013-05-08 12:05:00,34.75,34.76,34.75,34.76,1800.0,33.6839,33.6936,33.6839,33.6936,1800.0
2013-05-08 12:10:00,34.79,34.79,34.76,34.76,1800.0,33.7227,33.7227,33.6936,33.6936,1800.0
2013-05-08 12:15:00,34.79,34.81,34.78,34.78,4200.0,33.7227,33.7421,33.713,33.713,4200.0
2013-05-08 12:20:00,34.78,34.8,34.78,34.8,3900.0,33.713,33.7324,33.713,33.7324,3900.0
2013-05-08 12:25:00,34.78,34.78,34.74,34.77,3600.0,33.713,33.713,33.6742,33.7033,3600.0
2013-05-08 12:30:00,34.75,34.76,34.73,34.73,1200.0,33.6839,33.6936,33.6645,33.6645,1200.0
2013-05-08 12:35:00,34.74,34.76,34.74,34.75,1200.0,33.6742,33.6936,33.6742,33.6839,1200.0
2013-05-08 12:40:00,34.75,34.76,34.75,34.76,3000.0,33.6839,33.6936,33.6839,33.6936,3000.0
2013-05-08 12:45:00,34.74,34.75,34.74,34.75,40800.0,33.6742,33.6839,33.6742,33.6839,40800.0
2013-05-08 12:50:00,34.75,34.75,34.75,34.75,5700.0,33.6839,33.6839,33.6839,33.6839,5700.0
2013-05-08 12:55:00,34.77,34.77,34.74,34.74,4500.0,33.7033,33.7033,33.6742,33.6742,4500.0
2013-05-08 13:00:00,34.78,34.78,34.75,34.77,1200.0,33.713,33.713,33.6839,33.7033,1200.0
2013-05-08 13:05:00,34.75,34.75,34.74,34.74,3600.0,33.6839,33.6839,33.6742,33.6742,3600.0
2013-05-08 13:10:00,34.73,34.73,34.73,34.73,300.0,33.6645,33.6645,33.6645,33.6645,300.0
2013-05-08 13:15:00,34.73,34.73,34.73,34.73,3900.0,33.6645,33.6645,33.6645,33.6645,3900.0
2013-05-08 13:20:00,34.74,34.74,34.74,34.74,11400.0,33.6742,33.6742,33.6742,33.6742,11400.0
2013-05-08 13:25:00,34.74,34.74,34.74,34.74,45300.0,33.6742,33.6742,33.6742,33.6742,45300.0
2013-05-08 13:30:00,34.74,34.78,34.74,34.77,15300.0,33.6742,33.713,33.6742,33.7033,15300.0
2013-05-08 13:35:00,34.79,34.79,34.77,34.77,600.0,33.7227,33.7227,33.7033,33.7033,600.0
2013-05-08 13:40:00,34.78,34.78,34.76,34.76,2100.0,33.713,33.713,33.6936,33.6936,2100.0
2013-05-08 13:45:00,34.72,34.72,34.72,34.72,1800.0,33.6548,33.6548,33.6548,33.6548,1800.0
2013-05-08 13:50:00,34.73,34.74,34.72,34.74,6600.0,33.6645,33.6742,33.6548,33.6742,6600.0
2013-05-08 13:55:00,34.72,34.72,34.68,34.68,7500.0,33.6548,33.6548,33.6161,33.6161,7500.0
2013-05-08 14:00:00,34.68,34.71,34.68,34.71,2700.0,33.6161,33.6451,33.6161,33.6451,2700.0
2013-05-08 14:05:00,34.72,34.72,34.67,34.67,3600.0,33.6548,33.6548,33.6064,33.6064,3600.0
2013-05-08 14:10:00,34.66,34.66,34.62,34.62,36000.0,33.5967,33.5967,33.5579,33.5579,36000.0
2013-05-08 14:15:00,34.65,34.65,34.65,34.65,300.0,33.587,33.587,33.587,33.587,300.0
2013-05-08 14:20:00,34.65,34.65,34.65,34.65,0.0,33.587,33.587,33.587,33.587,0.0
2013-05-08 14:25:00,34.63,34.63,34.63,34.63,300.0,33.5676,33.5676,33.5676,33.5676,300.0
2013-05-08 14:30:00,34.63,34.63,34.6,34.61,8100.0,33.5676,33.5676,33.5385,33.5482,8100.0
2013-05-08 14:35:00,34.6,34.61,34.57,34.61,1200.0,33.5385,33.5482,33.5094,33.5482,1200.0
2013-05-08 14:40:00,34.59,34.59,34.59,34.59,1500.0,33.5288,33.5288,33.5288,33.5288,1500.0
2013-05-08 14:45:00,34.54,34.54,34.5,34.5,1800.0,33.4804,33.4804,33.4416,33.4416,1800.0
2013-05-08 14:50:00,34.54,34.57,34.54,34.57,900.0,33.4804,33.5094,33.4804,33.5094,900.0
2013-05-08 14:55:00,34.56,34.56,34.56,34.56,2100.0,33.4997,33.4997,33.4997,33.4997,2100.0
2013-05-08 15:00:00,34.55,34.55,34.55,34.55,2100.0,33.4901,33.4901,33.4901,33.4901,2100.0
2013-05-08 15:05:00,34.59,34.59,34.59,34.59,1500.0,33.5288,33.5288,33.5288,33.5288,1500.0
2013-05-08 15:10:00,34.6,34.61,34.58,34.59,4500.0,33.5385,33.5482,33.5191,33.5288,4500.0
2013-05-08 15:15:00,34.58,34.62,34.58,34.62,3000.0,33.5191,33.5579,33.5191,33.5579,3000.0
2013-05-08 15:20:00,34.63,34.64,34.6,34.64,7200.0,33.5676,33.5773,33.5385,33.5773,7200.0
2013-05-08 15:25:00,34.64,34.67,34.64,34.67,2400.0,33.5773,33.6064,33.5773,33.6064,2400.0
2013-05-08 15:30:00,34.66,34.71,34.66,34.69,3600.0,33.5967,33.6451,33.5967,33.6258,3600.0
2013-05-08 15:35:00,34.68,34.69,34.67,34.67,2100.0,33.6161,33.6258,33.6064,33.6064,2100.0
2013-05-08 15:40:00,34.66,34.67,34.66,34.67,1800.0,33.5967,33.6064,33.5967,33.6064,1800.0
2013-05-08 15:45:00,34.69,34.73,34.69,34.73,3000.0,33.6258,33.6645,33.6258,33.6645,3000.0
2013-05-08 15:50:00,34.73,34.76,34.73,34.75,6300.0,33.6645,33.6936,33.6645,33.6839,6300.0
2013-05-08 15:55:00,34.75,34.76,34.74,34.76,15000.0,33.6839,33.6936,33.6742,33.6936,15000.0
2013-05-09 09:30:00,34.88,34.94,34.84,34.93,13200.0,33.8099,33.8681,33.7712,33.8584,13200.0
2013-05-09 09:35:00,34.97,35.02,34.94,35.0,24900.0,33.8972,33.9456,33.8681,33.9262,24900.0
2013-05-09 09:40:00,35.0,35.0,35.0,35.0,0.0,33.9262,33.9262,33.9262,33.9262,0.0
2013-05-09 09:45:00,34.95,34.96,34.89,34.89,12000.0,33.8778,33.8875,33.8196,33.8196,12000.0
2013-05-09 09:50:00,34.8,34.8,34.8,34.8,600.0,33.7324,33.7324,33.7324,33.7324,600.0
2013-05-09 09:55:00,34.87,34.87,34.87,34.87,600.0,33.8002,33.8002,33.8002,33.8002,600.0
2013-05-09 10:00:00,34.87,34.92,34.87,34.92,4500.0,33.8002,33.8487,33.8002,33.8487,4500.0
2013-05-09 10:05:00,34.91,34.92,34.9,34.9,4500.0,33.839,33.8487,33.8293,33.8293,4500.0
2013-05-09 10:10:00,34.93,35.03,34.93,35.03,26700.0,33.8584,33.9553,33.8584,33.9553,26700.0
2013-05-09 10:15:00,35.03,35.06,35.03,35.05,15000.0,33.9553,33.9844,33.9553,33.9747,15000.0
2013-05-09 10:20:00,34.97,34.97,34.89,34.89,3600.0,33.8972,33.8972,33.8196,33.8196,3600.0
2013-05-09 10:25:00,34.85,34.88,34.81,34.84,5400.0,33.7808,33.8099,33.7421,33.7712,5400.0
2013-05-09 10:30:00,34.85,34.87,34.85,34.87,2400.0,33.7808,33.8002,33.7808,33.8002,2400.0
2013-05-09 10:35:00,34.87,34.92,34.87,34.92,6000.0,33.8002,33.8487,33.8002,33.8487,6000.0
2013-05-09 10:40:00,34.9,34.91,34.9,34.91,2400.0,33.8293,33.839,33.8293,33.839,2400.0
2013-05-09 10:45:00,34.91,34.92,34.9,34.9,1800.0,33.839,33.8487,33.8293,33.8293,1800.0
2013-05-09 10:50:00,34.91,34.91,34.87,34.88,3000.0,33.839,33.839,33.8002,33.8099,3000.0
2013-05-09 10:55:00,34.85,34.85,34.84,34.85,1200.0,33.7808,33.7808,33.7712,33.7808,1200.0
2013-05-09 11:00:00,34.83,34.93,34.82,34.93,13500.0,33.7615,33.8584,33.7518,33.8584,13500.0
2013-05-09 11:05:00,34.96,34.97,34.96,34.96,2100.0,33.8875,33.8972,33.8875,33.8875,2100.0
2013-05-09 11:10:00,34.98,34.98,34.95,34.95,1500.0,33.9069,33.9069,33.8778,33.8778,1500.0
2013-05-09 11:15:00,34.94,34.94,34.93,34.93,1500.0,33.8681,33.8681,33.8584,33.8584,1500.0
2013-05-09 11:20:00,34.93,34.95,34.93,34.95,2100.0,33.8584,33.8778,33.8584,33.8778,2100.0
2013-05-09 11:25:00,34.95,34.95,34.95,34.95,1500.0,33.8778,33.8778,33.8778,33.8778,1500.0
2013-05-09 11:30:00,34.96,34.96,34.94,34.94,2100.0,33.8875,33.8875,33.8681,33.8681,2100.0
2013-05-09 11:35:00,34.94,34.94,34.94,34.94,300.0,33.8681,33.8681,33.8681,33.8681,300.0
2013-05-09 11:40:00,34.97,34.97,34.97,34.97,17400.0,33.8972,33.8972,33.8972,33.8972,17400.0
2013-05-09 11:45:00,34.96,34.96,34.94,34.94,1500.0,33.8875,33.8875,33.8681,33.8681,1500.0
2013-05-09 11:50:00,34.91,34.91,34.91,34.91,300.0,33.839,33.839,33.839,33.839,300.0
2013-05-09 11:55:00,34.88,34.88,34.86,34.86,1500.0,33.8099,33.8099,33.7905,33.7905,1500.0
2013-05-09 12:00:00,34.86,34.86,34.86,34.86,0.0,33.7905,33.7905,33.7905,33.7905,0.0
2013-05-09 12:05:00,34.87,34.89,34.85,34.86,4500.0,33.8002,33.8196,33.7808,33.7905,4500.0
2013-05-09 12:10:00,34.84,34.84,34.84,34.84,600.0,33.7712,33.7712,33.7712,33.7712,600.0
2013-05-09 12:15:00,34.85,34.86,34.85,34.85,2400.0,33.7808,33.7905,33.7808,33.7808,2400.0
2013-05-09 12:20:00,34.84,34.84,34.81,34.81,3900.0,33.7712,33.7712,33.7421,33.7421,3900.0
2013-05-09 12:25:00,34.81,34.81,34.81,34.81,0.0,33.7421,33.7421,33.7421,33.7421,0.0
2013-05-09 12:30:00,34.82,34.82,34.81,34.81,900.0,33.7518,33.7518,33.7421,33.7421,900.0
2013-05-09 12:35:00,34.81,34.81,34.81,34.81,0.0,33.7421,33.7421,33.7421,33.7421,0.0
2013-05-09 12:40:00,34.86,34.86,34.86,34.86,600.0,33.7905,33.7905,33.7905,33.7905,600.0
2013-05-09 12:45:00,34.83,34.83,34.83,34.83,900.0,33.7615,33.7615,33.7615,33.7615,900.0
2013-05-09 12:50:00,34.83,34.83,34.83,34.83,0.0,33.7615,33.7615,33.7615,33.7615,0.0
2013-05-09 12:55:00,34.85,34.86,34.85,34.86,900.0,33.7808,33.7905,33.7808,33.7905,900.0
2013-05-09 13:00:00,34.86,34.86,34.86,34.86,0.0,33.7905,33.7905,33.7905,33.7905,0.0
2013-05-09 13:05:00,34.87,34.89,34.87,34.88,3900.0,33.8002,33.8196,33.8002,33.8099,3900.0
2013-05-09 13:10:00,34.9,34.91,34.9,34.91,1200.0,33.8293,33.839,33.8293,33.839,1200.0
2013-05-09 13:15:00,34.91,34.93,34.91,34.93,1500.0,33.839,33.8584,33.839,33.8584,1500.0
2013-05-09 13:20:00,34.91,34.91,34.91,34.91,1200.0,33.839,33.839,33.839,33.839,1200.0
2013-05-09 13:25:00,34.91,34.91,34.91,34.91,0.0,33.839,33.839,33.839,33.839,0.0
2013-05-09 13:30:00,34.97,34.97,34.97,34.97,600.0,33.8972,33.8972,33.8972,33.8972,600.0
2013-05-09 13:35:00,34.96,34.96,34.95,34.95,21900.0,33.8875,33.8875,33.8778,33.8778,21900.0
2013-05-09 13:40:00,34.93,34.97,34.93,34.97,1200.0,33.8584,33.8972,33.8584,33.8972,1200.0
2013-05-09 13:45:00,34.96,34.97,34.96,34.97,600.0,33.8875,33.8972,33.8875,33.8972,600.0
2013-05-09 13:50:00,34.97,34.97,34.97,34.97,0.0,33.8972,33.8972,33.8972,33.8972,0.0
2013-05-09 13:55:00,34.92,34.92,34.92,34.92,300.0,33.8487,33.8487,33.8487,33.8487,300.0
2013-05-09 14:00:00,34.92,34.92,34.92,34.92,0.0,33.8487,33.8487,33.8487,33.8487,0.0
2013-05-09 14:05:00,34.92,34.93,34.91,34.91,2400.0,33.8487,33.8584,33.839,33.839,2400.0
2013-05-09 14:10:00,34.9,34.91,34.9,34.91,1200.0,33.8293,33.839,33.8293,33.839,1200.0
2013-05-09 14:15:00,34.92,34.94,34.92,34.94,3000.0,33.8487,33.8681,33.8487,33.8681,3000.0
2013-05-09 14:20:00,34.92,34.93,34.89,34.9,2400.0,33.8487,33.8584,33.8196,33.8293,2400.0
2013-05-09 14:25:00,34.89,34.91,34.89,34.9,1800.0,33.8196,33.839,33.8196,33.8293,1800.0
2013-05-09 14:30:00,34.9,34.9,34.87,34.87,900.0,33.8293,33.8293,33.8002,33.8002,900.0
2013-05-09 14:35:00,34.86,34.86,34.84,34.84,1500.0,33.7905,33.7905,33.7712,33.7712,1500.0
2013-05-09 14:40:00,34.81,34.81,34.81,34.81,900.0,33.7421,33.7421,33.7421,33.7421,900.0
2013-05-09 14:45:00,34.81,34.83,34.8,34.8,1200.0,33.7421,33.7615,33.7324,33.7324,1200.0
2013-05-09 14:50:00,34.8,34.83,34.8,34.82,2100.0,33.7324,33.7615,33.7324,33.7518,2100.0
2013-05-09 14:55:00,34.76,34.76,34.73,34.73,2100.0,33.6936,33.6936,33.6645,33.6645,2100.0
2013-05-09 15:00:00,34.73,34.78,34.68,34.76,6000.0,33.6645,33.713,33.6161,33.6936,6000.0
2013-05-09 15:05:00,34.77,34.81,34.77,34.81,1200.0,33.7033,33.7421,33.7033,33.7421,1200.0
2013-05-09 15:10:00,34.78,34.78,34.74,34.74,2700.0,33.713,33.713,33.6742,33.6742,2700.0
2013-05-09 15:15:00,34.71,34.77,34.71,34.75,6000.0,33.6451,33.7033,33.6451,33.6839,6000.0
2013-05-09 15:20:00,34.78,34.78,34.78,34.78,1200.0,33.713,33.713,33.713,33.713,1200.0
2013-05-09 15:25:00,34.79,34.79,34.76,34.76,3000.0,33.7227,33.7227,33.6936,33.6936,3000.0
2013-05-09 15:30:00,34.77,34.8,34.74,34.74,3900.0,33.7033,33.7324,33.6742,33.6742,3900.0
2013-05-09 15:35:00,34.73,34.76,34.72,34.72,2100.0,33.6645,33.6936,33.6548,33.6548,2100.0
2013-05-09 15:40:00,34.7,34.71,34.68,34.7,9000.0,33.6354,33.6451,33.6161,33.6354,9000.0
2013-05-09 15:45:00,34.7,34.7,34.66,34.67,8400.0,33.6354,33.6354,33.5967,33.6064,8400.0
2013-05-09 15:50:00,34.67,34.67,34.62,34.63,11700.0,33.6064,33.6064,33.5579,33.5676,11700.0
2013-05-09 15:55:00,34.63,34.66,34.62,34.65,13200.0,33.5676,33.5967,33.5579,33.587,13200.0
2013-05-10 09:30:00,34.76,34.79,34.67,34.71,21600.0,33.6936,33.7227,33.6064,33.6451,21600.0
2013-05-10 09:35:00,34.72,34.83,34.72,34.79,1500.0,33.6548,33.7615,33.6548,33.7227,1500.0
2013-05-10 09:40:00,34.76,34.77,34.76,34.77,1800.0,33.6936,33.7033,33.6936,33.7033,1800.0
2013-05-10 09:45:00,34.77,34.87,34.75,34.87,7800.0,33.7033,33.8002,33.6839,33.8002,7800.0
2013-05-10 09:50:00,34.85,34.89,34.85,34.88,32400.0,33.7808,33.8196,33.7808,33.8099,32400.0
2013-05-10 09:55:00,34.87,34.95,34.87,34.92,3600.0,33.8002,33.8778,33.8002,33.8487,3600.0
2013-05-10 10:00:00,34.96,35.01,34.93,35.01,33600.0,33.8875,33.9359,33.8584,33.9359,33600.0
2013-05-10 10:05:00,35.0,35.02,34.99,35.01,42600.0,33.9262,33.9456,33.9166,33.9359,42600.0
2013-05-10 10:10:00,34.88,34.88,34.88,34.88,300.0,33.8099,33.8099,33.8099,33.8099,300.0
2013-05-10 10:15:00,34.85,34.87,34.83,34.83,2400.0,33.7808,33.8002,33.7615,33.7615,2400.0
2013-05-10 10:20:00,34.8,34.82,34.79,34.82,1500.0,33.7324,33.7518,33.7227,33.7518,1500.0
2013-05-10 10:25:00,34.84,34.89,34.84,34.88,1800.0,33.7712,33.8196,33.7712,33.8099,1800.0
2013-05-10 10:30:00,34.85,34.85,34.85,34.85,1500.0,33.7808,33.7808,33.7808,33.7808,1500.0
2013-05-10 10:35:00,34.85,34.85,34.85,34.85,0.0,33.7808,33.7808,33.7808,33.7808,0.0
2013-05-10 10:40:00,34.85,34.85,34.85,34.85,0.0,33.7808,33.7808,33.7808,33.7808,0.0
2013-05-10 10:45:00,34.86,34.87,34.86,34.87,600.0,33.7905,33.8002,33.7905,33.8002,600.0
2013-05-10 10:50:00,34.96,34.96,34.96,34.96,300.0,33.8875,33.8875,33.8875,33.8875,300.0
2013-05-10 10:55:00,34.93,34.97,34.93,34.97,6600.0,33.8584,33.8972,33.8584,33.8972,6600.0
2013-05-10 11:00:00,34.94,34.94,34.94,34.94,600.0,33.8681,33.8681,33.8681,33.8681,600.0
2013-05-10 11:05:00,34.94,34.94,34.94,34.94,0.0,33.8681,33.8681,33.8681,33.8681,0.0
2013-05-10 11:10:00,34.96,34.96,34.96,34.96,300.0,33.8875,33.8875,33.8875,33.8875,300.0
2013-05-10 11:15:00,35.11,35.11,35.11,35.11,1200.0,34.0329,34.0329,34.0329,34.0329,1200.0
2013-05-10 11:20:00,35.12,35.23,35.12,35.2,17400.0,34.0426,34.1492,34.0426,34.1201,17400.0
2013-05-10 11:25:00,35.19,35.27,35.19,35.26,40800.0,34.1104,34.188,34.1104,34.1783,40800.0
2013-05-10 11:30:00,35.27,35.3,35.27,35.3,3900.0,34.188,34.217,34.188,34.217,3900.0
2013-05-10 11:35:00,35.29,35.32,35.29,35.3,5100.0,34.2073,34.2364,34.2073,34.217,5100.0
2013-05-10 11:40:00,35.3,35.33,35.28,35.33,6000.0,34.217,34.2461,34.1977,34.2461,6000.0
2013-05-10 11:45:00,35.31,35.32,35.31,35.32,600.0,34.2267,34.2364,34.2267,34.2364,600.0
2013-05-10 11:50:00,35.31,35.31,35.31,35.31,300.0,34.2267,34.2267,34.2267,34.2267,300.0
2013-05-10 11:55:00,35.32,35.33,35.3,35.3,900.0,34.2364,34.2461,34.217,34.217,900.0
2013-05-10 12:00:00,35.28,35.29,35.27,35.29,5100.0,34.1977,34.2073,34.188,34.2073,5100.0
2013-05-10 12:05:00,35.24,35.24,35.23,35.23,1500.0,34.1589,34.1589,34.1492,34.1492,1500.0
2013-05-10 12:10:00,35.25,35.28,35.24,35.28,4800.0,34.1686,34.1977,34.1589,34.1977,4800.0
2013-05-10 12:15:00,35.28,35.28,35.28,35.28,1200.0,34.1977,34.1977,34.1977,34.1977,1200.0
2013-05-10 12:20:00,35.28,35.3,35.28,35.3,900.0,34.1977,34.217,34.1977,34.217,900.0
2013-05-10 12:25:00,35.32,35.32,35.31,35.32,1800.0,34.2364,34.2364,34.2267,34.2364,1800.0
2013-05-10 12:30:00,35.33,35.34,35.33,35.34,2100.0,34.2461,34.2558,34.2461,34.2558,2100.0
2013-05-10 12:35:00,35.33,35.36,35.32,35.32,4200.0,34.2461,34.2752,34.2364,34.2364,4200.0
2013-05-10 12:40:00,35.34,35.35,35.32,35.35,1800.0,34.2558,34.2655,34.2364,34.2655,1800.0
2013-05-10 12:45:00,35.37,35.38,35.36,35.36,3900.0,34.2849,34.2946,34.2752,34.2752,3900.0
2013-05-10 12:50:00,35.38,35.39,35.37,35.38,3300.0,34.2946,34.3043,34.2849,34.2946,3300.0
2013-05-10 12:55:00,35.39,35.39,35.39,35.39,900.0,34.3043,34.3043,34.3043,34.3043,900.0
2013-05-10 13:00:00,35.43,35.44,35.42,35.44,900.0,34.3431,34.3527,34.3334,34.3527,900.0
2013-05-10 13:05:00,35.44,35.49,35.44,35.49,76800.0,34.3527,34.4012,34.3527,34.4012,76800.0
2013-05-10 13:10:00,35.5,35.52,35.5,35.52,600.0,34.4109,34.4303,34.4109,34.4303,600.0
2013-05-10 13:15:00,35.51,35.52,35.5,35.52,4500.0,34.4206,34.4303,34.4109,34.4303,4500.0
2013-05-10 13:20:00,35.52,35.52,35.5,35.5,3600.0,34.4303,34.4303,34.4109,34.4109,3600.0
2013-05-10 13:25:00,35.48,35.5,35.48,35.49,2700.0,34.3915,34.4109,34.3915,34.4012,2700.0
2013-05-10 13:30:00,35.51,35.51,35.5,35.5,7800.0,34.4206,34.4206,34.4109,34.4109,7800.0
2013-05-10 13:35:00,35.48,35.5,35.48,35.5,600.0,34.3915,34.4109,34.3915,34.4109,600.0
2013-05-10 13:40:00,35.5,35.5,35.5,35.5,2100.0,34.4109,34.4109,34.4109,34.4109,2100.0
2013-05-10 13:45:00,35.48,35.52,35.48,35.52,2100.0,34.3915,34.4303,34.3915,34.4303,2100.0
2013-05-10 13:50:00,35.52,35.54,35.52,35.54,2100.0,34.4303,34.4497,34.4303,34.4497,2100.0
2013-05-10 13:55:00,35.53,35.55,35.53,35.55,1500.0,34.44,34.4594,34.44,34.4594,1500.0
2013-05-10 14:00:00,35.54,35.57,35.54,35.57,1200.0,34.4497,34.4788,34.4497,34.4788,1200.0
2013-05-10 14:05:00,35.55,35.58,35.55,35.58,3300.0,34.4594,34.4885,34.4594,34.4885,3300.0
2013-05-10 14:10:00,35.6,35.62,35.59,35.59,7200.0,34.5078,34.5272,34.4981,34.4981,7200.0
2013-05-10 14:15:00,35.6,35.61,35.56,35.56,2400.0,34.5078,34.5175,34.4691,34.4691,2400.0
2013-05-10 14:20:00,35.54,35.54,35.54,35.54,600.0,34.4497,34.4497,34.4497,34.4497,600.0
2013-05-10 14:25:00,35.57,35.57,35.57,35.57,300.0,34.4788,34.4788,34.4788,34.4788,300.0
2013-05-10 14:30:00,35.56,35.58,35.56,35.58,3000.0,34.4691,34.4885,34.4691,34.4885,3000.0
2013-05-10 14:35:00,35.56,35.57,35.56,35.57,600.0,34.4691,34.4788,34.4691,34.4788,600.0
2013-05-10 14:40:00,35.55,35.56,35.55,35.56,1200.0,34.4594,34.4691,34.4594,34.4691,1200.0
2013-05-10 14:45:00,35.6,35.6,35.58,35.6,12000.0,34.5078,34.5078,34.4885,34.5078,12000.0
2013-05-10 14:50:00,35.6,35.6,35.58,35.59,1500.0,34.5078,34.5078,34.4885,34.4981,1500.0
2013-05-10 14:55:00,35.6,35.6,35.59,35.59,5100.0,34.5078,34.5078,34.4981,34.4981,5100.0
2013-05-10 15:00:00,35.58,35.59,35.58,35.58,1800.0,34.4885,34.4981,34.4885,34.4885,1800.0
2013-05-10 15:05:00,35.58,35.6,35.58,35.59,5400.0,34.4885,34.5078,34.4885,34.4981,5400.0
2013-05-10 15:10:00,35.59,35.63,35.59,35.63,5400.0,34.4981,34.5369,34.4981,34.5369,5400.0
2013-05-10 15:15:00,35.62,35.63,35.61,35.61,5100.0,34.5272,34.5369,34.5175,34.5175,5100.0
2013-05-10 15:20:00,35.62,35.64,35.62,35.63,4500.0,34.5272,34.5466,34.5272,34.5369,4500.0
2013-05-10 15:25:00,35.61,35.61,35.6,35.61,6600.0,34.5175,34.5175,34.5078,34.5175,6600.0
2013-05-10 15:30:00,35.62,35.66,35.62,35.66,2400.0,34.5272,34.566,34.5272,34.566,2400.0
2013-05-10 15:35:00,35.65,35.67,35.63,35.63,1800.0,34.5563,34.5757,34.5369,34.5369,1800.0
2013-05-10 15:40:00,35.62,35.67,35.62,35.67,8400.0,34.5272,34.5757,34.5272,34.5757,8400.0
2013-05-10 15:45:00,35.65,35.67,35.65,35.67,11100.0,34.5563,34.5757,34.5563,34.5757,11100.0
2013-05-10 15:50:00,35.68,35.7,35.67,35.7,4500.0,34.5854,34.6048,34.5757,34.6048,4500.0
2013-05-10 15:55:00,35.7,35.71,35.69,35.69,17100.0,34.6048,34.6145,34.5951,34.5951,17100.0
2013-05-13 09:30:00,35.79,35.8,35.74,35.79,18300.0,34.692,34.7017,34.6435,34.692,18300.0
2013-05-13 09:35:00,35.82,35.89,35.8,35.89,11700.0,34.7211,34.7889,34.7017,34.7889,11700.0
2013-05-13 09:40:00,35.89,35.89,35.84,35.84,2700.0,34.7889,34.7889,34.7405,34.7405,2700.0
2013-05-13 09:45:00,35.83,35.85,35.83,35.85,3900.0,34.7308,34.7502,34.7308,34.7502,3900.0
2013-05-13 09:50:00,35.87,35.94,35.87,35.94,1800.0,34.7696,34.8374,34.7696,34.8374,1800.0
2013-05-13 09:55:00,35.94,35.97,35.94,35.97,4200.0,34.8374,34.8665,34.8374,34.8665,4200.0
2013-05-13 10:00:00,36.02,36.09,36.02,36.09,1500.0,34.915,34.9828,34.915,34.9828,1500.0
2013-05-13 10:05:00,36.15,36.25,36.15,36.25,37200.0,35.041,35.1379,35.041,35.1379,37200.0
2013-05-13 10:10:00,36.27,36.32,36.27,36.32,8700.0,35.1573,35.2057,35.1573,35.2057,8700.0
2013-05-13 10:15:00,36.37,36.38,36.36,36.36,2400.0,35.2542,35.2639,35.2445,35.2445,2400.0
2013-05-13 10:20:00,36.34,36.35,36.29,36.29,9300.0,35.2251,35.2348,35.1767,35.1767,9300.0
2013-05-13 10:25:00,36.26,36.27,36.24,36.24,3600.0,35.1476,35.1573,35.1282,35.1282,3600.0
2013-05-13 10:30:00,36.24,36.32,36.24,36.32,2100.0,35.1282,35.2057,35.1282,35.2057,2100.0
2013-05-13 10:35:00,36.31,36.33,36.28,36.29,6600.0,35.1961,35.2154,35.167,35.1767,6600.0
2013-05-13 10:40:00,36.29,36.32,36.28,36.32,5100.0,35.1767,35.2057,35.167,35.2057,5100.0
2013-05-13 10:45:00,36.33,36.42,36.33,36.41,7200.0,35.2154,35.3027,35.2154,35.293,7200.0
2013-05-13 10:50:00,36.41,36.45,36.41,36.45,4800.0,35.293,35.3318,35.293,35.3318,4800.0
2013-05-13 10:55:00,36.42,36.43,36.36,36.36,2400.0,35.3027,35.3124,35.2445,35.2445,2400.0
2013-05-13 11:00:00,36.36,36.38,36.36,36.38,5100.0,35.2445,35.2639,35.2445,35.2639,5100.0
2013-05-13 11:05:00,36.34,36.37,36.34,36.36,2700.0,35.2251,35.2542,35.2251,35.2445,2700.0
2013-05-13 11:10:00,36.34,36.4,36.34,36.4,51600.0,35.2251,35.2833,35.2251,35.2833,51600.0
2013-05-13 11:15:00,36.41,36.45,36.4,36.43,20100.0,35.293,35.3318,35.2833,35.3124,20100.0
2013-05-13 11:20:00,36.38,36.39,36.3,36.31,17100.0,35.2639,35.2736,35.1864,35.1961,17100.0
2013-05-13 11:25:00,36.26,36.26,36.25,36.26,8100.0,35.1476,35.1476,35.1379,35.1476,8100.0
2013-05-13 11:30:00,36.33,36.37,36.33,36.37,1200.0,35.2154,35.2542,35.2154,35.2542,1200.0
2013-05-13 11:35:00,36.37,36.37,36.37,36.37,0.0,35.2542,35.2542,35.2542,35.2542,0.0
2013-05-13 11:40:00,36.4,36.42,36.4,36.42,5100.0,35.2833,35.3027,35.2833,35.3027,5100.0
2013-05-13 11:45:00,36.43,36.44,36.42,36.44,1500.0,35.3124,35.3221,35.3027,35.3221,1500.0
2013-05-13 11:50:00,36.44,36.44,36.44,36.44,300.0,35.3221,35.3221,35.3221,35.3221,300.0
2013-05-13 11:55:00,36.44,36.44,36.44,36.44,0.0,35.3221,35.3221,35.3221,35.3221,0.0
2013-05-13 12:00:00,36.48,36.49,36.48,36.49,1800.0,35.3608,35.3705,35.3608,35.3705,1800.0
2013-05-13 12:05:00,36.52,36.52,36.51,36.52,2100.0,35.3996,35.3996,35.3899,35.3996,2100.0
2013-05-13 12:10:00,36.5,36.55,36.5,36.55,2400.0,35.3802,35.4287,35.3802,35.4287,2400.0
2013-05-13 12:15:00,36.55,36.57,36.55,36.57,600.0,35.4287,35.4481,35.4287,35.4481,600.0
2013-05-13 12:20:00,36.57,36.58,36.56,36.57,3600.0,35.4481,35.4578,35.4384,35.4481,3600.0
2013-05-13 12:25:00,36.57,36.57,36.54,36.55,60900.0,35.4481,35.4481,35.419,35.4287,60900.0
2013-05-13 12:30:00,36.55,36.55,36.53,36.53,5700.0,35.4287,35.4287,35.4093,35.4093,5700.0
2013-05-13 12:35:00,36.53,36.58,36.51,36.56,5400.0,35.4093,35.4578,35.3899,35.4384,5400.0
2013-05-13 12:40:00,36.58,36.61,36.58,36.61,11100.0,35.4578,35.4869,35.4578,35.4869,11100.0
2013-05-13 12:45:00,36.6,36.61,36.6,36.6,4200.0,35.4772,35.4869,35.4772,35.4772,4200.0
2013-05-13 12:50:00,36.6,36.61,36.59,36.59,9600.0,35.4772,35.4869,35.4675,35.4675,9600.0
2013-05-13 12:55:00,36.59,36.59,36.56,36.56,5400.0,35.4675,35.4675,35.4384,35.4384,5400.0
2013-05-13 13:00:00,36.57,36.6,36.57,36.58,5100.0,35.4481,35.4772,35.4481,35.4578,5100.0
2013-05-13 13:05:00,36.59,36.61,36.58,36.61,4800.0,35.4675,35.4869,35.4578,35.4869,4800.0
2013-05-13 13:10:00,36.6,36.61,36.58,36.58,6900.0,35.4772,35.4869,35.4578,35.4578,6900.0
2013-05-13 13:15:00,36.58,36.58,36.55,36.58,8100.0,35.4578,35.4578,35.4287,35.4578,8100.0
2013-05-13 13:20:00,36.58,36.59,36.56,36.56,4500.0,35.4578,35.4675,35.4384,35.4384,4500.0
2013-05-13 13:25:00,36.56,36.56,36.49,36.51,8700.0,35.4384,35.4384,35.3705,35.3899,8700.0
2013-05-13 13:30:00,36.52,36.52,36.51,36.51,2400.0,35.3996,35.3996,35.3899,35.3899,2400.0
2013-05-13 13:35:00,36.51,36.52,36.45,36.47,9300.0,35.3899,35.3996,35.3318,35.3511,9300.0
2013-05-13 13:40:00,36.47,36.47,36.41,36.41,4200.0,35.3511,35.3511,35.293,35.293,4200.0
2013-05-13 13:45:00,36.4,36.4,36.35,36.35,4200.0,35.2833,35.2833,35.2348,35.2348,4200.0
2013-05-13 13:50:00,36.38,36.4,36.38,36.4,2400.0,35.2639,35.2833,35.2639,35.2833,2400.0
2013-05-13 13:55:00,36.42,36.42,36.41,36.41,600.0,35.3027,35.3027,35.293,35.293,600.0
2013-05-13 14:00:00,36.41,36.41,36.41,36.41,0.0,35.293,35.293,35.293,35.293,0.0
2013-05-13 14:05:00,36.4,36.4,36.38,36.38,3900.0,35.2833,35.2833,35.2639,35.2639,3900.0
2013-05-13 14:10:00,36.36,36.36,36.36,36.36,900.0,35.2445,35.2445,35.2445,35.2445,900.0
2013-05-13 14:15:00,36.4,36.4,36.37,36.37,1200.0,35.2833,35.2833,35.2542,35.2542,1200.0
2013-05-13 14:20:00,36.37,36.39,36.37,36.39,1500.0,35.2542,35.2736,35.2542,35.2736,1500.0
2013-05-13 14:25:00,36.41,36.44,36.41,36.44,2400.0,35.293,35.3221,35.293,35.3221,2400.0
2013-05-13 14:30:00,36.43,36.46,36.43,36.45,2400.0,35.3124,35.3415,35.3124,35.3318,2400.0
2013-05-13 14:35:00,36.46,36.46,36.45,36.45,2400.0,35.3415,35.3415,35.3318,35.3318,2400.0
2013-05-13 14:40:00,36.43,36.44,36.41,36.42,6000.0,35.3124,35.3221,35.293,35.3027,6000.0
2013-05-13 14:45:00,36.42,36.42,36.41,36.41,2400.0,35.3027,35.3027,35.293,35.293,2400.0
2013-05-13 14:50:00,36.41,36.43,36.41,36.43,6000.0,35.293,35.3124,35.293,35.3124,6000.0
2013-05-13 14:55:00,36.43,36.43,36.43,36.43,3000.0,35.3124,35.3124,35.3124,35.3124,3000.0
2013-05-13 15:00:00,36.43,36.45,36.43,36.43,1200.0,35.3124,35.3318,35.3124,35.3124,1200.0
2013-05-13 15:05:00,36.4,36.4,36.4,36.4,1200.0,35.2833,35.2833,35.2833,35.2833,1200.0
2013-05-13 15:10:00,36.39,36.41,36.38,36.39,3600.0,35.2736,35.293,35.2639,35.2736,3600.0
2013-05-13 15:15:00,36.39,36.45,36.39,36.45,1800.0,35.2736,35.3318,35.2736,35.3318,1800.0
2013-05-13 15:20:00,36.44,36.45,36.43,36.44,2400.0,35.3221,35.3318,35.3124,35.3221,2400.0
2013-05-13 15:25:00,36.43,36.45,36.41,36.43,4800.0,35.3124,35.3318,35.293,35.3124,4800.0
2013-05-13 15:30:00,36.44,36.47,36.42,36.46,2700.0,35.3221,35.3511,35.3027,35.3415,2700.0
2013-05-13 15:35:00,36.48,36.51,36.48,36.51,6900.0,35.3608,35.3899,35.3608,35.3899,6900.0
2013-05-13 15:40:00,36.5,36.5,36.47,36.49,8700.0,35.3802,35.3802,35.3511,35.3705,8700.0
2013-05-13 15:45:00,36.49,36.49,36.47,36.48,4800.0,35.3705,35.3705,35.3511,35.3608,4800.0
2013-05-13 15:50:00,36.48,36.5,36.46,36.5,9600.0,35.3608,35.3802,35.3415,35.3802,9600.0
2013-05-13 15:55:00,36.51,36.57,36.5,36.57,18000.0,35.3899,35.4481,35.3802,35.4481,18000.0
2013-05-14 09:30:00,36.65,36.8,36.63,36.8,11100.0,35.5256,35.671,35.5062,35.671,11100.0
2013-05-14 09:35:00,36.86,36.98,36.86,36.94,81900.0,35.7292,35.8455,35.7292,35.8067,81900.0
2013-05-14 09:40:00,36.94,37.04,36.94,37.04,69900.0,35.8067,35.9037,35.8067,35.9037,69900.0
2013-05-14 09:45:00,37.07,37.09,37.03,37.08,5700.0,35.9327,35.9521,35.894,35.9424,5700.0
2013-05-14 09:50:00,37.12,37.15,37.1,37.15,20400.0,35.9812,36.0103,35.9618,36.0103,20400.0
2013-05-14 09:55:00,37.13,37.14,37.08,37.13,6600.0,35.9909,36.0006,35.9424,35.9909,6600.0
2013-05-14 10:00:00,37.15,37.15,37.04,37.04,4800.0,36.0103,36.0103,35.9037,35.9037,4800.0
2013-05-14 10:05:00,37.04,37.05,37.04,37.05,4200.0,35.9037,35.9134,35.9037,35.9134,4200.0
2013-05-14 10:10:00,37.01,37.08,37.01,37.05,3000.0,35.8746,35.9424,35.8746,35.9134,3000.0
2013-05-14 10:15:00,37.12,37.12,37.06,37.12,4500.0,35.9812,35.9812,35.923,35.9812,4500.0
2013-05-14 10:20:00,37.09,37.1,37.09,37.1,900.0,35.9521,35.9618,35.9521,35.9618,900.0
2013-05-14 10:25:00,37.1,37.13,37.06,37.13,4500.0,35.9618,35.9909,35.923,35.9909,4500.0
2013-05-14 10:30:00,37.13,37.17,37.13,37.13,3900.0,35.9909,36.0297,35.9909,35.9909,3900.0
2013-05-14 10:35:00,37.19,37.2,37.19,37.19,3300.0,36.0491,36.0588,36.0491,36.0491,3300.0
2013-05-14 10:40:00,37.19,37.19,37.13,37.16,1500.0,36.0491,36.0491,35.9909,36.02,1500.0
2013-05-14 10:45:00,37.16,37.19,37.16,37.19,900.0,36.02,36.0491,36.02,36.0491,900.0
2013-05-14 10:50:00,37.21,37.22,37.21,37.22,600.0,36.0684,36.0781,36.0684,36.0781,600.0
2013-05-14 10:55:00,37.22,37.22,37.2,37.2,6900.0,36.0781,36.0781,36.0588,36.0588,6900.0
2013-05-14 11:00:00,37.2,37.22,37.2,37.22,1500.0,36.0588,36.0781,36.0588,36.0781,1500.0
2013-05-14 11:05:00,37.22,37.23,37.17,37.17,6000.0,36.0781,36.0878,36.0297,36.0297,6000.0
2013-05-14 11:10:00,37.13,37.14,37.13,37.14,13200.0,35.9909,36.0006,35.9909,36.0006,13200.0
2013-05-14 11:15:00,37.13,37.13,37.1,37.11,1200.0,35.9909,35.9909,35.9618,35.9715,1200.0
2013-05-14 11:20:00,37.12,37.13,37.11,37.13,900.0,35.9812,35.9909,35.9715,35.9909,900.0
2013-05-14 11:25:00,37.13,37.13,37.12,37.13,1200.0,35.9909,35.9909,35.9812,35.9909,1200.0
2013-05-14 11:30:00,37.14,37.14,37.13,37.13,6900.0,36.0006,36.0006,35.9909,35.9909,6900.0
2013-05-14 11:35:00,37.14,37.14,37.13,37.13,900.0,36.0006,36.0006,35.9909,35.9909,900.0
2013-05-14 11:40:00,37.13,37.16,37.13,37.16,3600.0,35.9909,36.02,35.9909,36.02,3600.0
2013-05-14 11:45:00,37.16,37.16,37.16,37.16,600.0,36.02,36.02,36.02,36.02,600.0
2013-05-14 11:50:00,37.14,37.15,37.13,37.15,1500.0,36.0006,36.0103,35.9909,36.0103,1500.0
2013-05-14 11:55:00,37.14,37.15,37.14,37.14,19500.0,36.0006,36.0103,36.0006,36.0006,19500.0
2013-05-14 12:00:00,37.14,37.14,37.12,37.12,4500.0,36.0006,36.0006,35.9812,35.9812,4500.0
2013-05-14 12:05:00,37.09,37.09,37.07,37.07,1500.0,35.9521,35.9521,35.9327,35.9327,1500.0
2013-05-14 12:10:00,37.08,37.08,37.07,37.07,3900.0,35.9424,35.9424,35.9327,35.9327,3900.0
2013-05-14 12:15:00,37.1,37.15,37.1,37.13,6300.0,35.9618,36.0103,35.9618,35.9909,6300.0
2013-05-14 12:20:00,37.14,37.14,37.1,37.12,17100.0,36.0006,36.0006,35.9618,35.9812,17100.0
2013-05-14 12:25:00,37.11,37.12,37.08,37.08,5100.0,35.9715,35.9812,35.9424,35.9424,5100.0
2013-05-14 12:30:00,37.08,37.1,37.07,37.07,15600.0,35.9424,35.9618,35.9327,35.9327,15600.0
2013-05-14 12:35:00,37.09,37.1,37.09,37.1,1200.0,35.9521,35.9618,35.9521,35.9618,1200.0
2013-05-14 12:40:00,37.09,37.09,37.07,37.07,15300.0,35.9521,35.9521,35.9327,35.9327,15300.0
2013-05-14 12:45:00,37.1,37.1,37.08,37.08,3900.0,35.9618,35.9618,35.9424,35.9424,3900.0
2013-05-14 12:50:00,37.05,37.05,37.05,37.05,300.0,35.9134,35.9134,35.9134,35.9134,300.0
2013-05-14 12:55:00,37.05,37.05,37.05,37.05,3000.0,35.9134,35.9134,35.9134,35.9134,3000.0
2013-05-14 13:00:00,37.06,37.06,37.05,37.05,4500.0,35.923,35.923,35.9134,35.9134,4500.0
2013-05-14 13:05:00,37.05,37.09,37.05,37.08,1500.0,35.9134,35.9521,35.9134,35.9424,1500.0
2013-05-14 13:10:00,37.09,37.09,37.08,37.08,2100.0,35.9521,35.9521,35.9424,35.9424,2100.0
2013-05-14 13:15:00,37.05,37.08,37.05,37.08,900.0,35.9134,35.9424,35.9134,35.9424,900.0
2013-05-14 13:20:00,37.08,37.1,37.08,37.09,7200.0,35.9424,35.9618,35.9424,35.9521,7200.0
2013-05-14 13:25:00,37.12,37.13,37.11,37.11,15300.0,35.9812,35.9909,35.9715,35.9715,15300.0
2013-05-14 13:30:00,37.12,37.16,37.11,37.13,9900.0,35.9812,36.02,35.9715,35.9909,9900.0
2013-05-14 13:35:00,37.13,37.13,37.13,37.13,0.0,35.9909,35.9909,35.9909,35.9909,0.0
2013-05-14 13:40:00,37.14,37.15,37.14,37.15,1200.0,36.0006,36.0103,36.0006,36.0103,1200.0
2013-05-14 13:45:00,37.17,37.17,37.15,37.16,18000.0,36.0297,36.0297,36.0103,36.02,18000.0
2013-05-14 13:50:00,37.14,37.14,37.11,37.12,4200.0,36.0006,36.0006,35.9715,35.9812,4200.0
2013-05-14 13:55:00,37.09,37.11,37.06,37.06,10200.0,35.9521,35.9715,35.923,35.923,10200.0
2013-05-14 14:00:00,37.05,37.06,37.05,37.05,12600.0,35.9134,35.923,35.9134,35.9134,12600.0
2013-05-14 14:05:00,37.09,37.11,37.09,37.1,3300.0,35.9521,35.9715,35.9521,35.9618,3300.0
2013-05-14 14:10:00,37.09,37.12,37.09,37.11,1500.0,35.9521,35.9812,35.9521,35.9715,1500.0
2013-05-14 14:15:00,37.12,37.13,37.12,37.12,3300.0,35.9812,35.9909,35.9812,35.9812,3300.0
2013-05-14 14:20:00,37.08,37.08,37.08,37.08,300.0,35.9424,35.9424,35.9424,35.9424,300.0
2013-05-14 14:25:00,37.1,37.13,37.1,37.13,900.0,35.9618,35.9909,35.9618,35.9909,900.0
2013-05-14 14:30:00,37.15,37.16,37.15,37.16,3000.0,36.0103,36.02,36.0103,36.02,3000.0
2013-05-14 14:35:00,37.16,37.17,37.16,37.17,900.0,36.02,36.0297,36.02,36.0297,900.0
2013-05-14 14:40:00,37.17,37.19,37.17,37.18,1200.0,36.0297,36.0491,36.0297,36.0394,1200.0
2013-05-14 14:45:00,37.17,37.17,37.15,37.17,6900.0,36.0297,36.0297,36.0103,36.0297,6900.0
2013-05-14 14:50:00,37.15,37.15,37.12,37.14,3300.0,36.0103,36.0103,35.9812,36.0006,3300.0
2013-05-14 14:55:00,37.12,37.13,37.12,37.12,1800.0,35.9812,35.9909,35.9812,35.9812,1800.0
2013-05-14 15:00:00,37.14,37.14,37.13,37.13,1500.0,36.0006,36.0006,35.9909,35.9909,1500.0
2013-05-14 15:05:00,37.13,37.13,37.13,37.13,900.0,35.9909,35.9909,35.9909,35.9909,900.0
2013-05-14 15:10:00,37.14,37.2,37.14,37.2,1800.0,36.0006,36.0588,36.0006,36.0588,1800.0
2013-05-14 15:15:00,37.19,37.2,37.18,37.19,1500.0,36.0491,36.0588,36.0394,36.0491,1500.0
2013-05-14 15:20:00,37.21,37.21,37.17,37.17,12900.0,36.0684,36.0684,36.0297,36.0297,12900.0
2013-05-14 15:25:00,37.17,37.18,37.16,37.17,1800.0,36.0297,36.0394,36.02,36.0297,1800.0
2013-05-14 15:30:00,37.23,37.23,37.23,37.23,600.0,36.0878,36.0878,36.0878,36.0878,600.0
2013-05-14 15:35:00,37.23,37.26,37.23,37.25,1500.0,36.0878,36.1169,36.0878,36.1072,1500.0
2013-05-14 15:40:00,37.23,37.24,37.23,37.23,3600.0,36.0878,36.0975,36.0878,36.0878,3600.0
2013-05-14 15:45:00,37.24,37.26,37.22,37.26,3300.0,36.0975,36.1169,36.0781,36.1169,3300.0
2013-05-14 15:50:00,37.25,37.27,37.24,37.25,13800.0,36.1072,36.1266,36.0975,36.1072,13800.0
2013-05-14 15:55:00,37.23,37.27,37.23,37.26,9300.0,36.0878,36.1266,36.0878,36.1169,9300.0
2013-05-15 09:30:00,37.27,37.33,37.17,37.32,12300.0,36.1266,36.1848,36.0297,36.1751,12300.0
2013-05-15 09:35:00,37.36,37.36,37.29,37.29,3900.0,36.2138,36.2138,36.146,36.146,3900.0
2013-05-15 09:40:00,37.18,37.18,37.08,37.08,20100.0,36.0394,36.0394,35.9424,35.9424,20100.0
2013-05-15 09:45:00,37.04,37.04,36.95,36.97,37200.0,35.9037,35.9037,35.8164,35.8358,37200.0
2013-05-15 09:50:00,36.97,37.01,36.97,37.01,600.0,35.8358,35.8746,35.8358,35.8746,600.0
2013-05-15 09:55:00,37.01,37.01,36.96,36.96,7500.0,35.8746,35.8746,35.8261,35.8261,7500.0
2013-05-15 10:00:00,36.95,36.99,36.93,36.98,3000.0,35.8164,35.8552,35.797,35.8455,3000.0
2013-05-15 10:05:00,36.99,37.01,36.99,36.99,5400.0,35.8552,35.8746,35.8552,35.8552,5400.0
2013-05-15 10:10:00,36.96,36.96,36.9,36.9,18900.0,35.8261,35.8261,35.768,35.768,18900.0
2013-05-15 10:15:00,36.83,36.85,36.82,36.85,1800.0,35.7001,35.7195,35.6904,35.7195,1800.0
2013-05-15 10:20:00,36.89,36.96,36.89,36.96,1500.0,35.7583,35.8261,35.7583,35.8261,1500.0
2013-05-15 10:25:00,36.98,36.98,36.93,36.93,3000.0,35.8455,35.8455,35.797,35.797,3000.0
2013-05-15 10:30:00,36.94,36.98,36.94,36.97,1200.0,35.8067,35.8455,35.8067,35.8358,1200.0
2013-05-15 10:35:00,36.97,36.97,36.93,36.93,3300.0,35.8358,35.8358,35.797,35.797,3300.0
2013-05-15 10:40:00,36.96,36.97,36.89,36.89,1500.0,35.8261,35.8358,35.7583,35.7583,1500.0
2013-05-15 10:45:00,36.89,36.93,36.89,36.93,1500.0,35.7583,35.797,35.7583,35.797,1500.0
2013-05-15 10:50:00,36.99,37.0,36.99,37.0,2100.0,35.8552,35.8649,35.8552,35.8649,2100.0
2013-05-15 10:55:00,37.03,37.03,37.03,37.03,600.0,35.894,35.894,35.894,35.894,600.0
2013-05-15 11:00:00,37.08,37.09,37.08,37.09,8100.0,35.9424,35.9521,35.9424,35.9521,8100.0
2013-05-15 11:05:00,37.04,37.07,37.03,37.05,4200.0,35.9037,35.9327,35.894,35.9134,4200.0
2013-05-15 11:10:00,37.07,37.07,37.07,37.07,1800.0,35.9327,35.9327,35.9327,35.9327,1800.0
2013-05-15 11:15:00,37.06,37.1,37.06,37.06,3600.0,35.923,35.9618,35.923,35.923,3600.0
2013-05-15 11:20:00,37.07,37.07,37.04,37.04,1200.0,35.9327,35.9327,35.9037,35.9037,1200.0
2013-05-15 11:25:00,37.0,37.0,37.0,37.0,300.0,35.8649,35.8649,35.8649,35.8649,300.0
2013-05-15 11:30:00,37.02,37.02,37.0,37.01,5700.0,35.8843,35.8843,35.8649,35.8746,5700.0
2013-05-15 11:35:00,37.01,37.01,37.01,37.01,0.0,35.8746,35.8746,35.8746,35.8746,0.0
2013-05-15 11:40:00,37.07,37.07,37.06,37.06,600.0,35.9327,35.9327,35.923,35.923,600.0
2013-05-15 11:45:00,37.06,37.06,37.06,37.06,0.0,35.923,35.923,35.923,35.923,0.0
2013-05-15 11:50:00,37.07,37.07,37.07,37.07,300.0,35.9327,35.9327,35.9327,35.9327,300.0
2013-05-15 11:55:00,37.06,37.06,37.03,37.03,1200.0,35.923,35.923,35.894,35.894,1200.0
2013-05-15 12:00:00,37.01,37.01,37.0,37.0,2700.0,35.8746,35.8746,35.8649,35.8649,2700.0
2013-05-15 12:05:00,37.0,37.0,37.0,37.0,0.0,35.8649,35.8649,35.8649,35.8649,0.0
2013-05-15 12:10:00,37.0,37.0,37.0,37.0,0.0,35.8649,35.8649,35.8649,35.8649,0.0
2013-05-15 12:15:00,37.06,37.06,37.03,37.03,3300.0,35.923,35.923,35.894,35.894,3300.0
2013-05-15 12:20:00,37.02,37.04,37.02,37.04,2700.0,35.8843,35.9037,35.8843,35.9037,2700.0
2013-05-15 12:25:00,37.07,37.1,37.07,37.1,5400.0,35.9327,35.9618,35.9327,35.9618,5400.0
2013-05-15 12:30:00,37.09,37.11,37.09,37.1,1500.0,35.9521,35.9715,35.9521,35.9618,1500.0
2013-05-15 12:35:00,37.09,37.1,37.05,37.05,6600.0,35.9521,35.9618,35.9134,35.9134,6600.0
2013-05-15 12:40:00,37.06,37.06,37.06,37.06,300.0,35.923,35.923,35.923,35.923,300.0
2013-05-15 12:45:00,37.06,37.06,37.06,37.06,2700.0,35.923,35.923,35.923,35.923,2700.0
2013-05-15 12:50:00,37.07,37.07,37.07,37.07,1500.0,35.9327,35.9327,35.9327,35.9327,1500.0
2013-05-15 12:55:00,37.07,37.07,37.03,37.03,600.0,35.9327,35.9327,35.894,35.894,600.0
2013-05-15 13:00:00,37.03,37.03,37.03,37.03,0.0,35.894,35.894,35.894,35.894,0.0
2013-05-15 13:05:00,36.97,36.97,36.97,36.97,900.0,35.8358,35.8358,35.8358,35.8358,900.0
2013-05-15 13:10:00,36.99,37.01,36.97,36.99,1800.0,35.8552,35.8746,35.8358,35.8552,1800.0
2013-05-15 13:15:00,36.99,36.99,36.97,36.97,1200.0,35.8552,35.8552,35.8358,35.8358,1200.0
2013-05-15 13:20:00,36.97,36.97,36.97,36.97,0.0,35.8358,35.8358,35.8358,35.8358,0.0
2013-05-15 13:25:00,36.97,36.97,36.97,36.97,0.0,35.8358,35.8358,35.8358,35.8358,0.0
2013-05-15 13:30:00,36.87,36.9,36.86,36.86,15300.0,35.7389,35.768,35.7292,35.7292,15300.0
2013-05-15 13:35:00,36.86,36.86,36.85,36.85,600.0,35.7292,35.7292,35.7195,35.7195,600.0
2013-05-15 13:40:00,36.84,36.84,36.84,36.84,1500.0,35.7098,35.7098,35.7098,35.7098,1500.0
2013-05-15 13:45:00,36.86,36.86,36.84,36.84,900.0,35.7292,35.7292,35.7098,35.7098,900.0
2013-05-15 13:50:00,36.87,36.89,36.85,36.86,5100.0,35.7389,35.7583,35.7195,35.7292,5100.0
2013-05-15 13:55:00,36.86,36.86,36.83,36.83,1800.0,35.7292,35.7292,35.7001,35.7001,1800.0
2013-05-15 14:00:00,36.81,36.82,36.8,36.81,1200.0,35.6807,35.6904,35.671,35.6807,1200.0
2013-05-15 14:05:00,36.81,36.84,36.81,36.82,1500.0,35.6807,35.7098,35.6807,35.6904,1500.0
2013-05-15 14:10:00,36.8,36.8,36.78,36.78,900.0,35.671,35.671,35.6516,35.6516,900.0
2013-05-15 14:15:00,36.77,36.77,36.74,36.74,900.0,35.6419,35.6419,35.6129,35.6129,900.0
2013-05-15 14:20:00,36.67,36.67,36.67,36.67,6300.0,35.545,35.545,35.545,35.545,6300.0
2013-05-15 14:25:00,36.67,36.67,36.63,36.63,600.0,35.545,35.545,35.5062,35.5062,600.0
2013-05-15 14:30:00,36.64,36.64,36.63,36.63,900.0,35.5159,35.5159,35.5062,35.5062,900.0
2013-05-15 14:35:00,36.57,36.57,36.57,36.57,600.0,35.4481,35.4481,35.4481,35.4481,600.0
2013-05-15 14:40:00,36.59,36.59,36.56,36.56,2400.0,35.4675,35.4675,35.4384,35.4384,2400.0
2013-05-15 14:45:00,36.48,36.51,36.47,36.51,2400.0,35.3608,35.3899,35.3511,35.3899,2400.0
2013-05-15 14:50:00,36.51,36.58,36.51,36.58,2100.0,35.3899,35.4578,35.3899,35.4578,2100.0
2013-05-15 14:55:00,36.61,36.62,36.56,36.59,3000.0,35.4869,35.4965,35.4384,35.4675,3000.0
2013-05-15 15:00:00,36.6,36.6,36.58,36.58,1500.0,35.4772,35.4772,35.4578,35.4578,1500.0
2013-05-15 15:05:00,36.61,36.63,36.6,36.62,4800.0,35.4869,35.5062,35.4772,35.4965,4800.0
2013-05-15 15:10:00,36.66,36.66,36.63,36.63,1800.0,35.5353,35.5353,35.5062,35.5062,1800.0
2013-05-15 15:15:00,36.64,36.64,36.57,36.57,6900.0,35.5159,35.5159,35.4481,35.4481,6900.0
2013-05-15 15:20:00,36.59,36.59,36.56,36.59,2700.0,35.4675,35.4675,35.4384,35.4675,2700.0
2013-05-15 15:25:00,36.6,36.61,36.58,36.61,2700.0,35.4772,35.4869,35.4578,35.4869,2700.0
2013-05-15 15:30:00,36.61,36.62,36.6,36.61,2700.0,35.4869,35.4965,35.4772,35.4869,2700.0
2013-05-15 15:35:00,36.62,36.62,36.62,36.62,600.0,35.4965,35.4965,35.4965,35.4965,600.0
2013-05-15 15:40:00,36.61,36.62,36.61,36.61,2100.0,35.4869,35.4965,35.4869,35.4869,2100.0
2013-05-15 15:45:00,36.61,36.64,36.61,36.62,10200.0,35.4869,35.5159,35.4869,35.4965,10200.0
2013-05-15 15:50:00,36.63,36.66,36.63,36.66,6600.0,35.5062,35.5353,35.5062,35.5353,6600.0
2013-05-15 15:55:00,36.66,36.71,36.66,36.71,4200.0,35.5353,35.5838,35.5353,35.5838,4200.0
2013-05-16 09:30:00,36.77,36.79,36.53,36.53,14100.0,35.6419,35.6613,35.4093,35.4093,14100.0
2013-05-16 09:35:00,36.55,36.55,36.42,36.42,24300.0,35.4287,35.4287,35.3027,35.3027,24300.0
2013-05-16 09:40:00,36.39,36.4,36.14,36.14,40800.0,35.2736,35.2833,35.0313,35.0313,40800.0
2013-05-16 09:45:00,36.13,36.16,35.95,35.95,14100.0,35.0216,35.0507,34.8471,34.8471,14100.0
2013-05-16 09:50:00,35.95,36.06,35.95,36.06,1800.0,34.8471,34.9537,34.8471,34.9537,1800.0
2013-05-16 09:55:00,36.06,36.08,35.95,35.95,9000.0,34.9537,34.9731,34.8471,34.8471,9000.0
2013-05-16 10:00:00,35.96,35.97,35.87,35.87,3900.0,34.8568,34.8665,34.7696,34.7696,3900.0
2013-05-16 10:05:00,35.83,35.86,35.78,35.82,92100.0,34.7308,34.7599,34.6823,34.7211,92100.0
2013-05-16 10:10:00,35.91,35.98,35.91,35.96,20700.0,34.8083,34.8762,34.8083,34.8568,20700.0
2013-05-16 10:15:00,35.99,36.02,35.98,36.0,5700.0,34.8859,34.915,34.8762,34.8956,5700.0
2013-05-16 10:20:00,36.0,36.02,35.99,35.99,6900.0,34.8956,34.915,34.8859,34.8859,6900.0
2013-05-16 10:25:00,35.98,35.99,35.9,35.9,18900.0,34.8762,34.8859,34.7986,34.7986,18900.0
2013-05-16 10:30:00,35.87,35.92,35.87,35.92,1200.0,34.7696,34.818,34.7696,34.818,1200.0
2013-05-16 10:35:00,35.92,35.92,35.92,35.92,0.0,34.818,34.818,34.818,34.818,0.0
2013-05-16 10:40:00,35.96,36.04,35.96,36.04,7500.0,34.8568,34.9343,34.8568,34.9343,7500.0
2013-05-16 10:45:00,35.97,35.97,35.97,35.97,300.0,34.8665,34.8665,34.8665,34.8665,300.0
2013-05-16 10:50:00,36.02,36.13,36.02,36.13,4800.0,34.915,35.0216,34.915,35.0216,4800.0
2013-05-16 10:55:00,36.12,36.14,36.12,36.14,1200.0,35.0119,35.0313,35.0119,35.0313,1200.0
2013-05-16 11:00:00,36.12,36.19,36.12,36.19,18900.0,35.0119,35.0797,35.0119,35.0797,18900.0
2013-05-16 11:05:00,36.2,36.2,36.12,36.13,1500.0,35.0894,35.0894,35.0119,35.0216,1500.0
2013-05-16 11:10:00,36.07,36.1,36.06,36.06,1500.0,34.9634,34.9925,34.9537,34.9537,1500.0
2013-05-16 11:15:00,36.13,36.16,36.13,36.14,2700.0,35.0216,35.0507,35.0216,35.0313,2700.0
2013-05-16 11:20:00,36.09,36.12,36.09,36.11,1500.0,34.9828,35.0119,34.9828,35.0022,1500.0
2013-05-16 11:25:00,36.09,36.13,36.08,36.13,8400.0,34.9828,35.0216,34.9731,35.0216,8400.0
2013-05-16 11:30:00,36.12,36.15,36.12,36.14,6000.0,35.0119,35.041,35.0119,35.0313,6000.0
2013-05-16 11:35:00,36.14,36.16,36.14,36.16,1200.0,35.0313,35.0507,35.0313,35.0507,1200.0
2013-05-16 11:40:00,36.13,36.13,36.12,36.12,3900.0,35.0216,35.0216,35.0119,35.0119,3900.0
2013-05-16 11:45:00,36.11,36.12,36.07,36.12,5100.0,35.0022,35.0119,34.9634,35.0119,5100.0
2013-05-16 11:50:00,36.13,36.13,36.11,36.11,2700.0,35.0216,35.0216,35.0022,35.0022,2700.0
2013-05-16 11:55:00,36.11,36.15,36.09,36.15,3600.0,35.0022,35.041,34.9828,35.041,3600.0
2013-05-16 12:00:00,36.16,36.18,36.14,36.18,4500.0,35.0507,35.07,35.0313,35.07,4500.0
2013-05-16 12:05:00,36.17,36.17,36.17,36.17,900.0,35.0604,35.0604,35.0604,35.0604,900.0
2013-05-16 12:10:00,36.19,36.22,36.19,36.2,5400.0,35.0797,35.1088,35.0797,35.0894,5400.0
2013-05-16 12:15:00,36.22,36.22,36.22,36.22,2400.0,35.1088,35.1088,35.1088,35.1088,2400.0
2013-05-16 12:20:00,36.21,36.23,36.16,36.16,23700.0,35.0991,35.1185,35.0507,35.0507,23700.0
2013-05-16 12:25:00,36.17,36.17,36.16,36.16,1800.0,35.0604,35.0604,35.0507,35.0507,1800.0
2013-05-16 12:30:00,36.08,36.08,36.08,36.08,1200.0,34.9731,34.9731,34.9731,34.9731,1200.0
2013-05-16 12:35:00,36.08,36.1,36.07,36.07,2700.0,34.9731,34.9925,34.9634,34.9634,2700.0
2013-05-16 12:40:00,36.08,36.11,36.08,36.11,8700.0,34.9731,35.0022,34.9731,35.0022,8700.0
2013-05-16 12:45:00,36.09,36.09,36.09,36.09,300.0,34.9828,34.9828,34.9828,34.9828,300.0
2013-05-16 12:50:00,36.1,36.1,36.1,36.1,300.0,34.9925,34.9925,34.9925,34.9925,300.0
2013-05-16 12:55:00,36.12,36.13,36.12,36.13,600.0,35.0119,35.0216,35.0119,35.0216,600.0
2013-05-16 13:00:00,36.11,36.11,36.11,36.11,300.0,35.0022,35.0022,35.0022,35.0022,300.0
2013-05-16 13:05:00,36.08,36.08,36.07,36.07,9900.0,34.9731,34.9731,34.9634,34.9634,9900.0
2013-05-16 13:10:00,36.07,36.07,36.06,36.06,900.0,34.9634,34.9634,34.9537,34.9537,900.0
2013-05-16 13:15:00,36.06,36.06,36.06,36.06,0.0,34.9537,34.9537,34.9537,34.9537,0.0
2013-05-16 13:20:00,36.05,36.05,36.05,36.05,300.0,34.944,34.944,34.944,34.944,300.0
2013-05-16 13:25:00,36.08,36.13,36.08,36.13,6600.0,34.9731,35.0216,34.9731,35.0216,6600.0
2013-05-16 13:30:00,36.13,36.21,36.13,36.21,12600.0,35.0216,35.0991,35.0216,35.0991,12600.0
2013-05-16 13:35:00,36.22,36.22,36.2,36.22,1800.0,35.1088,35.1088,35.0894,35.1088,1800.0
2013-05-16 13:40:00,36.25,36.25,36.25,36.25,1500.0,35.1379,35.1379,35.1379,35.1379,1500.0
2013-05-16 13:45:00,36.25,36.25,36.25,36.25,0.0,35.1379,35.1379,35.1379,35.1379,0.0
2013-05-16 13:50:00,36.25,36.25,36.25,36.25,0.0,35.1379,35.1379,35.1379,35.1379,0.0
2013-05-16 13:55:00,36.31,36.31,36.3,36.31,3300.0,35.1961,35.1961,35.1864,35.1961,3300.0
2013-05-16 14:00:00,36.33,36.33,36.33,36.33,300.0,35.2154,35.2154,35.2154,35.2154,300.0
2013-05-16 14:05:00,36.31,36.31,36.31,36.31,1200.0,35.1961,35.1961,35.1961,35.1961,1200.0
2013-05-16 14:10:00,36.32,36.39,36.32,36.39,5400.0,35.2057,35.2736,35.2057,35.2736,5400.0
2013-05-16 14:15:00,36.39,36.39,36.39,36.39,600.0,35.2736,35.2736,35.2736,35.2736,600.0
2013-05-16 14:20:00,36.4,36.4,36.4,36.4,300.0,35.2833,35.2833,35.2833,35.2833,300.0
2013-05-16 14:25:00,36.42,36.42,36.42,36.42,300.0,35.3027,35.3027,35.3027,35.3027,300.0
2013-05-16 14:30:00,36.42,36.42,36.42,36.42,0.0,35.3027,35.3027,35.3027,35.3027,0.0
2013-05-16 14:35:00,36.42,36.42,36.42,36.42,0.0,35.3027,35.3027,35.3027,35.3027,0.0
2013-05-16 14:40:00,36.43,36.43,36.43,36.43,300.0,35.3124,35.3124,35.3124,35.3124,300.0
2013-05-16 14:45:00,36.45,36.51,36.45,36.51,3300.0,35.3318,35.3899,35.3318,35.3899,3300.0
2013-05-16 14:50:00,36.5,36.5,36.5,36.5,17100.0,35.3802,35.3802,35.3802,35.3802,17100.0
2013-05-16 14:55:00,36.47,36.48,36.43,36.43,19500.0,35.3511,35.3608,35.3124,35.3124,19500.0
2013-05-16 15:00:00,36.41,36.44,36.41,36.44,1500.0,35.293,35.3221,35.293,35.3221,1500.0
2013-05-16 15:05:00,36.46,36.46,36.43,36.43,1800.0,35.3415,35.3415,35.3124,35.3124,1800.0
2013-05-16 15:10:00,36.44,36.46,36.44,36.46,1500.0,35.3221,35.3415,35.3221,35.3415,1500.0
2013-05-16 15:15:00,36.44,36.5,36.44,36.46,2700.0,35.3221,35.3802,35.3221,35.3415,2700.0
2013-05-16 15:20:00,36.46,36.46,36.36,36.36,4500.0,35.3415,35.3415,35.2445,35.2445,4500.0
2013-05-16 15:25:00,36.36,36.38,36.34,36.36,3600.0,35.2445,35.2639,35.2251,35.2445,3600.0
2013-05-16 15:30:00,36.37,36.37,36.35,36.36,1200.0,35.2542,35.2542,35.2348,35.2445,1200.0
2013-05-16 15:35:00,36.35,36.36,36.3,36.3,6900.0,35.2348,35.2445,35.1864,35.1864,6900.0
2013-05-16 15:40:00,36.31,36.31,36.31,36.31,1800.0,35.1961,35.1961,35.1961,35.1961,1800.0
2013-05-16 15:45:00,36.31,36.34,36.27,36.27,3300.0,35.1961,35.2251,35.1573,35.1573,3300.0
2013-05-16 15:50:00,36.29,36.3,36.28,36.3,4500.0,35.1767,35.1864,35.167,35.1864,4500.0
2013-05-16 15:55:00,36.29,36.33,36.29,36.32,35100.0,35.1767,35.2154,35.1767,35.2057,35100.0
2013-05-17 09:30:00,36.62,36.64,36.49,36.5,76800.0,35.4965,35.5159,35.3705,35.3802,76800.0
2013-05-17 09:35:00,36.49,36.5,36.42,36.42,10500.0,35.3705,35.3802,35.3027,35.3027,10500.0
2013-05-17 09:40:00,36.39,36.39,36.2,36.28,48600.0,35.2736,35.2736,35.0894,35.167,48600.0
2013-05-17 09:45:00,36.26,36.44,36.26,36.44,11400.0,35.1476,35.3221,35.1476,35.3221,11400.0
2013-05-17 09:50:00,36.49,36.51,36.46,36.48,1500.0,35.3705,35.3899,35.3415,35.3608,1500.0
2013-05-17 09:55:00,36.53,36.58,36.53,36.54,2700.0,35.4093,35.4578,35.4093,35.419,2700.0
2013-05-17 10:00:00,36.55,36.56,36.51,36.51,900.0,35.4287,35.4384,35.3899,35.3899,900.0
2013-05-17 10:05:00,36.5,36.5,36.5,36.5,300.0,35.3802,35.3802,35.3802,35.3802,300.0
2013-05-17 10:10:00,36.51,36.52,36.51,36.52,600.0,35.3899,35.3996,35.3899,35.3996,600.0
2013-05-17 10:15:00,36.53,36.55,36.53,36.55,900.0,35.4093,35.4287,35.4093,35.4287,900.0
2013-05-17 10:20:00,36.57,36.59,36.56,36.58,2700.0,35.4481,35.4675,35.4384,35.4578,2700.0
2013-05-17 10:25:00,36.56,36.56,36.52,36.52,900.0,35.4384,35.4384,35.3996,35.3996,900.0
2013-05-17 10:30:00,36.54,36.54,36.54,36.54,300.0,35.419,35.419,35.419,35.419,300.0
2013-05-17 10:35:00,36.5,36.5,36.48,36.49,5100.0,35.3802,35.3802,35.3608,35.3705,5100.0
2013-05-17 10:40:00,36.49,36.51,36.48,36.48,2100.0,35.3705,35.3899,35.3608,35.3608,2100.0
2013-05-17 10:45:00,36.54,36.55,36.52,36.55,1200.0,35.419,35.4287,35.3996,35.4287,1200.0
2013-05-17 10:50:00,36.53,36.53,36.51,36.51,1500.0,35.4093,35.4093,35.3899,35.3899,1500.0
2013-05-17 10:55:00,36.54,36.54,36.52,36.53,1200.0,35.419,35.419,35.3996,35.4093,1200.0
2013-05-17 11:00:00,36.51,36.51,36.49,36.49,900.0,35.3899,35.3899,35.3705,35.3705,900.0
2013-05-17 11:05:00,36.44,36.44,36.38,36.38,2700.0,35.3221,35.3221,35.2639,35.2639,2700.0
2013-05-17 11:10:00,36.38,36.38,36.35,36.37,18300.0,35.2639,35.2639,35.2348,35.2542,18300.0
2013-05-17 11:15:00,36.38,36.38,36.35,36.36,30600.0,35.2639,35.2639,35.2348,35.2445,30600.0
2013-05-17 11:20:00,36.32,36.32,36.29,36.29,600.0,35.2057,35.2057,35.1767,35.1767,600.0
2013-05-17 11:25:00,36.32,36.32,36.25,36.25,2700.0,35.2057,35.2057,35.1379,35.1379,2700.0
2013-05-17 11:30:00,36.25,36.25,36.25,36.25,0.0,35.1379,35.1379,35.1379,35.1379,0.0
2013-05-17 11:35:00,36.31,36.31,36.29,36.29,600.0,35.1961,35.1961,35.1767,35.1767,600.0
2013-05-17 11:40:00,36.37,36.37,36.34,36.35,3000.0,35.2542,35.2542,35.2251,35.2348,3000.0
2013-05-17 11:45:00,36.39,36.39,36.39,36.39,300.0,35.2736,35.2736,35.2736,35.2736,300.0
2013-05-17 11:50:00,36.39,36.39,36.37,36.39,900.0,35.2736,35.2736,35.2542,35.2736,900.0
2013-05-17 11:55:00,36.38,36.38,36.36,36.36,600.0,35.2639,35.2639,35.2445,35.2445,600.0
2013-05-17 12:00:00,36.33,36.33,36.33,36.33,600.0,35.2154,35.2154,35.2154,35.2154,600.0
2013-05-17 12:05:00,36.34,36.34,36.34,36.34,300.0,35.2251,35.2251,35.2251,35.2251,300.0
2013-05-17 12:10:00,36.34,36.34,36.34,36.34,1200.0,35.2251,35.2251,35.2251,35.2251,1200.0
2013-05-17 12:15:00,36.34,36.34,36.33,36.33,600.0,35.2251,35.2251,35.2154,35.2154,600.0
2013-05-17 12:20:00,36.33,36.33,36.33,36.33,0.0,35.2154,35.2154,35.2154,35.2154,0.0
2013-05-17 12:25:00,36.38,36.38,36.38,36.38,1200.0,35.2639,35.2639,35.2639,35.2639,1200.0
2013-05-17 12:30:00,36.4,36.4,36.38,36.4,1200.0,35.2833,35.2833,35.2639,35.2833,1200.0
2013-05-17 12:35:00,36.4,36.4,36.36,36.37,2100.0,35.2833,35.2833,35.2445,35.2542,2100.0
2013-05-17 12:40:00,36.38,36.38,36.38,36.38,300.0,35.2639,35.2639,35.2639,35.2639,300.0
2013-05-17 12:45:00,36.38,36.38,36.38,36.38,600.0,35.2639,35.2639,35.2639,35.2639,600.0
2013-05-17 12:50:00,36.36,36.36,36.34,36.34,1200.0,35.2445,35.2445,35.2251,35.2251,1200.0
2013-05-17 12:55:00,36.38,36.38,36.38,36.38,300.0,35.2639,35.2639,35.2639,35.2639,300.0
2013-05-17 13:00:00,36.4,36.4,36.39,36.4,900.0,35.2833,35.2833,35.2736,35.2833,900.0
2013-05-17 13:05:00,36.4,36.4,36.37,36.37,900.0,35.2833,35.2833,35.2542,35.2542,900.0
2013-05-17 13:10:00,36.37,36.37,36.37,36.37,0.0,35.2542,35.2542,35.2542,35.2542,0.0
2013-05-17 13:15:00,36.4,36.41,36.4,36.41,600.0,35.2833,35.293,35.2833,35.293,600.0
2013-05-17 13:20:00,36.41,36.41,36.39,36.41,1200.0,35.293,35.293,35.2736,35.293,1200.0
2013-05-17 13:25:00,36.42,36.44,36.42,36.44,600.0,35.3027,35.3221,35.3027,35.3221,600.0
2013-05-17 13:30:00,36.44,36.46,36.44,36.46,1800.0,35.3221,35.3415,35.3221,35.3415,1800.0
2013-05-17 13:35:00,36.47,36.47,36.47,36.47,300.0,35.3511,35.3511,35.3511,35.3511,300.0
2013-05-17 13:40:00,36.44,36.44,36.44,36.44,600.0,35.3221,35.3221,35.3221,35.3221,600.0
2013-05-17 13:45:00,36.45,36.45,36.45,36.45,300.0,35.3318,35.3318,35.3318,35.3318,300.0
2013-05-17 13:50:00,36.45,36.46,36.45,36.46,900.0,35.3318,35.3415,35.3318,35.3415,900.0
2013-05-17 13:55:00,36.46,36.48,36.46,36.48,1200.0,35.3415,35.3608,35.3415,35.3608,1200.0
2013-05-17 14:00:00,36.48,36.48,36.48,36.48,0.0,35.3608,35.3608,35.3608,35.3608,0.0
2013-05-17 14:05:00,36.48,36.48,36.48,36.48,0.0,35.3608,35.3608,35.3608,35.3608,0.0
2013-05-17 14:10:00,36.48,36.48,36.48,36.48,1200.0,35.3608,35.3608,35.3608,35.3608,1200.0
2013-05-17 14:15:00,36.5,36.51,36.5,36.51,5100.0,35.3802,35.3899,35.3802,35.3899,5100.0
2013-05-17 14:20:00,36.51,36.51,36.51,36.51,0.0,35.3899,35.3899,35.3899,35.3899,0.0
2013-05-17 14:25:00,36.5,36.52,36.49,36.49,1800.0,35.3802,35.3996,35.3705,35.3705,1800.0
2013-05-17 14:30:00,36.51,36.51,36.51,36.51,600.0,35.3899,35.3899,35.3899,35.3899,600.0
2013-05-17 14:35:00,36.51,36.51,36.51,36.51,0.0,35.3899,35.3899,35.3899,35.3899,0.0
2013-05-17 14:40:00,36.51,36.51,36.51,36.51,0.0,35.3899,35.3899,35.3899,35.3899,0.0
2013-05-17 14:45:00,36.6,36.6,36.6,36.6,2100.0,35.4772,35.4772,35.4772,35.4772,2100.0
2013-05-17 14:50:00,36.6,36.6,36.6,36.6,0.0,35.4772,35.4772,35.4772,35.4772,0.0
2013-05-17 14:55:00,36.62,36.63,36.62,36.63,900.0,35.4965,35.5062,35.4965,35.5062,900.0
2013-05-17 15:00:00,36.63,36.63,36.63,36.63,0.0,35.5062,35.5062,35.5062,35.5062,0.0
2013-05-17 15:05:00,36.64,36.64,36.63,36.63,1500.0,35.5159,35.5159,35.5062,35.5062,1500.0
2013-05-17 15:10:00,36.6,36.6,36.6,36.6,300.0,35.4772,35.4772,35.4772,35.4772,300.0
2013-05-17 15:15:00,36.6,36.6,36.6,36.6,0.0,35.4772,35.4772,35.4772,35.4772,0.0
2013-05-17 15:20:00,36.6,36.63,36.6,36.63,3600.0,35.4772,35.5062,35.4772,35.5062,3600.0
2013-05-17 15:25:00,36.67,36.68,36.62,36.62,1800.0,35.545,35.5547,35.4965,35.4965,1800.0
2013-05-17 15:30:00,36.62,36.63,36.62,36.63,600.0,35.4965,35.5062,35.4965,35.5062,600.0
2013-05-17 15:35:00,36.62,36.64,36.62,36.63,8100.0,35.4965,35.5159,35.4965,35.5062,8100.0
2013-05-17 15:40:00,36.63,36.66,36.61,36.66,8100.0,35.5062,35.5353,35.4869,35.5353,8100.0
2013-05-17 15:45:00,36.64,36.66,36.63,36.65,6600.0,35.5159,35.5353,35.5062,35.5256,6600.0
2013-05-17 15:50:00,36.66,36.66,36.61,36.62,8400.0,35.5353,35.5353,35.4869,35.4965,8400.0
2013-05-17 15:55:00,36.61,36.68,36.61,36.68,10200.0,35.4869,35.5547,35.4869,35.5547,10200.0
2013-05-20 09:30:00,36.67,36.71,36.67,36.68,6000.0,35.545,35.5838,35.545,35.5547,6000.0
2013-05-20 09:35:00,36.69,36.79,36.69,36.78,24300.0,35.5644,35.6613,35.5644,35.6516,24300.0
2013-05-20 09:40:00,36.77,36.8,36.73,36.73,3900.0,35.6419,35.671,35.6032,35.6032,3900.0
2013-05-20 09:45:00,36.71,36.79,36.7,36.78,9600.0,35.5838,35.6613,35.5741,35.6516,9600.0
2013-05-20 09:50:00,36.76,36.76,36.72,36.72,15300.0,35.6323,35.6323,35.5935,35.5935,15300.0
2013-05-20 09:55:00,36.79,36.79,36.78,36.78,1200.0,35.6613,35.6613,35.6516,35.6516,1200.0
2013-05-20 10:00:00,36.78,36.78,36.78,36.78,900.0,35.6516,35.6516,35.6516,35.6516,900.0
2013-05-20 10:05:00,36.77,36.82,36.77,36.81,2700.0,35.6419,35.6904,35.6419,35.6807,2700.0
2013-05-20 10:10:00,36.81,36.81,36.81,36.81,300.0,35.6807,35.6807,35.6807,35.6807,300.0
2013-05-20 10:15:00,36.85,36.85,36.85,36.85,1200.0,35.7195,35.7195,35.7195,35.7195,1200.0
2013-05-20 10:20:00,36.8,36.8,36.79,36.79,600.0,35.671,35.671,35.6613,35.6613,600.0
2013-05-20 10:25:00,36.79,36.79,36.79,36.79,0.0,35.6613,35.6613,35.6613,35.6613,0.0
2013-05-20 10:30:00,36.77,36.77,36.77,36.77,600.0,35.6419,35.6419,35.6419,35.6419,600.0
2013-05-20 10:35:00,36.74,36.74,36.74,36.74,600.0,35.6129,35.6129,35.6129,35.6129,600.0
2013-05-20 10:40:00,36.74,36.74,36.74,36.74,0.0,35.6129,35.6129,35.6129,35.6129,0.0
2013-05-20 10:45:00,36.74,36.74,36.74,36.74,0.0,35.6129,35.6129,35.6129,35.6129,0.0
2013-05-20 10:50:00,36.68,36.69,36.61,36.61,6300.0,35.5547,35.5644,35.4869,35.4869,6300.0
2013-05-20 10:55:00,36.61,36.65,36.61,36.65,3000.0,35.4869,35.5256,35.4869,35.5256,3000.0
2013-05-20 11:00:00,36.65,36.65,36.65,36.65,0.0,35.5256,35.5256,35.5256,35.5256,0.0
2013-05-20 11:05:00,36.69,36.7,36.69,36.7,4200.0,35.5644,35.5741,35.5644,35.5741,4200.0
2013-05-20 11:10:00,36.67,36.67,36.64,36.64,600.0,35.545,35.545,35.5159,35.5159,600.0
2013-05-20 11:15:00,36.67,36.71,36.67,36.71,3000.0,35.545,35.5838,35.545,35.5838,3000.0
2013-05-20 11:20:00,36.71,36.71,36.71,36.71,0.0,35.5838,35.5838,35.5838,35.5838,0.0
2013-05-20 11:25:00,36.69,36.69,36.69,36.69,300.0,35.5644,35.5644,35.5644,35.5644,300.0
2013-05-20 11:30:00,36.67,36.67,36.67,36.67,1200.0,35.545,35.545,35.545,35.545,1200.0
2013-05-20 11:35:00,36.67,36.67,36.64,36.67,6900.0,35.545,35.545,35.5159,35.545,6900.0
2013-05-20 11:40:00,36.67,36.67,36.67,36.67,300.0,35.545,35.545,35.545,35.545,300.0
2013-05-20 11:45:00,36.67,36.67,36.67,36.67,0.0,35.545,35.545,35.545,35.545,0.0
2013-05-20 11:50:00,36.64,36.64,36.64,36.64,1500.0,35.5159,35.5159,35.5159,35.5159,1500.0
2013-05-20 11:55:00,36.64,36.64,36.63,36.63,4800.0,35.5159,35.5159,35.5062,35.5062,4800.0
2013-05-20 12:00:00,36.63,36.63,36.63,36.63,0.0,35.5062,35.5062,35.5062,35.5062,0.0
2013-05-20 12:05:00,36.63,36.63,36.6,36.6,3600.0,35.5062,35.5062,35.4772,35.4772,3600.0
2013-05-20 12:10:00,36.59,36.59,36.57,36.57,1800.0,35.4675,35.4675,35.4481,35.4481,1800.0
2013-05-20 12:15:00,36.57,36.57,36.57,36.57,300.0,35.4481,35.4481,35.4481,35.4481,300.0
2013-05-20 12:20:00,36.57,36.57,36.57,36.57,0.0,35.4481,35.4481,35.4481,35.4481,0.0
2013-05-20 12:25:00,36.57,36.57,36.57,36.57,0.0,35.4481,35.4481,35.4481,35.4481,0.0
2013-05-20 12:30:00,36.5,36.5,36.48,36.48,1200.0,35.3802,35.3802,35.3608,35.3608,1200.0
2013-05-20 12:35:00,36.46,36.46,36.46,36.46,34800.0,35.3415,35.3415,35.3415,35.3415,34800.0
2013-05-20 12:40:00,36.46,36.46,36.46,36.46,0.0,35.3415,35.3415,35.3415,35.3415,0.0
2013-05-20 12:45:00,36.36,36.36,36.36,36.36,300.0,35.2445,35.2445,35.2445,35.2445,300.0
2013-05-20 12:50:00,36.4,36.42,36.4,36.41,3600.0,35.2833,35.3027,35.2833,35.293,3600.0
2013-05-20 12:55:00,36.43,36.43,36.41,36.41,1200.0,35.3124,35.3124,35.293,35.293,1200.0
2013-05-20 13:00:00,36.45,36.45,36.45,36.45,2400.0,35.3318,35.3318,35.3318,35.3318,2400.0
2013-05-20 13:05:00,36.45,36.45,36.45,36.45,0.0,35.3318,35.3318,35.3318,35.3318,0.0
2013-05-20 13:10:00,36.54,36.54,36.49,36.5,45900.0,35.419,35.419,35.3705,35.3802,45900.0
2013-05-20 13:15:00,36.5,36.54,36.44,36.44,13500.0,35.3802,35.419,35.3221,35.3221,13500.0
2013-05-20 13:20:00,36.42,36.44,36.42,36.44,3300.0,35.3027,35.3221,35.3027,35.3221,3300.0
2013-05-20 13:25:00,36.41,36.42,36.41,36.41,4500.0,35.293,35.3027,35.293,35.293,4500.0
2013-05-20 13:30:00,36.41,36.41,36.4,36.4,1800.0,35.293,35.293,35.2833,35.2833,1800.0
2013-05-20 13:35:00,36.39,36.39,36.37,36.37,1800.0,35.2736,35.2736,35.2542,35.2542,1800.0
2013-05-20 13:40:00,36.3,36.3,36.3,36.3,900.0,35.1864,35.1864,35.1864,35.1864,900.0
2013-05-20 13:45:00,36.3,36.3,36.3,36.3,300.0,35.1864,35.1864,35.1864,35.1864,300.0
2013-05-20 13:50:00,36.33,36.33,36.33,36.33,900.0,35.2154,35.2154,35.2154,35.2154,900.0
2013-05-20 13:55:00,36.3,36.3,36.26,36.26,1200.0,35.1864,35.1864,35.1476,35.1476,1200.0
2013-05-20 14:00:00,36.26,36.26,36.22,36.22,600.0,35.1476,35.1476,35.1088,35.1088,600.0
2013-05-20 14:05:00,36.22,36.22,36.22,36.22,900.0,35.1088,35.1088,35.1088,35.1088,900.0
2013-05-20 14:10:00,36.25,36.28,36.25,36.25,1800.0,35.1379,35.167,35.1379,35.1379,1800.0
2013-05-20 14:15:00,36.26,36.27,36.25,36.27,3300.0,35.1476,35.1573,35.1379,35.1573,3300.0
2013-05-20 14:20:00,36.3,36.3,36.26,36.27,2100.0,35.1864,35.1864,35.1476,35.1573,2100.0
2013-05-20 14:25:00,36.29,36.3,36.27,36.29,14700.0,35.1767,35.1864,35.1573,35.1767,14700.0
2013-05-20 14:30:00,36.31,36.34,36.3,36.3,6000.0,35.1961,35.2251,35.1864,35.1864,6000.0
2013-05-20 14:35:00,36.3,36.31,36.26,36.26,7500.0,35.1864,35.1961,35.1476,35.1476,7500.0
2013-05-20 14:40:00,36.26,36.26,36.25,36.26,1200.0,35.1476,35.1476,35.1379,35.1476,1200.0
2013-05-20 14:45:00,36.23,36.24,36.22,36.24,3300.0,35.1185,35.1282,35.1088,35.1282,3300.0
2013-05-20 14:50:00,36.21,36.21,36.19,36.19,900.0,35.0991,35.0991,35.0797,35.0797,900.0
2013-05-20 14:55:00,36.21,36.23,36.19,36.19,2100.0,35.0991,35.1185,35.0797,35.0797,2100.0
2013-05-20 15:00:00,36.19,36.19,36.19,36.19,0.0,35.0797,35.0797,35.0797,35.0797,0.0
2013-05-20 15:05:00,36.19,36.19,36.19,36.19,300.0,35.0797,35.0797,35.0797,35.0797,300.0
2013-05-20 15:10:00,36.22,36.22,36.21,36.21,600.0,35.1088,35.1088,35.0991,35.0991,600.0
2013-05-20 15:15:00,36.2,36.25,36.2,36.25,6000.0,35.0894,35.1379,35.0894,35.1379,6000.0
2013-05-20 15:20:00,36.23,36.31,36.22,36.31,3000.0,35.1185,35.1961,35.1088,35.1961,3000.0
2013-05-20 15:25:00,36.31,36.37,36.31,36.34,3000.0,35.1961,35.2542,35.1961,35.2251,3000.0
2013-05-20 15:30:00,36.33,36.33,36.3,36.3,3300.0,35.2154,35.2154,35.1864,35.1864,3300.0
2013-05-20 15:35:00,36.3,36.3,36.25,36.25,900.0,35.1864,35.1864,35.1379,35.1379,900.0
2013-05-20 15:40:00,36.26,36.26,36.26,36.26,900.0,35.1476,35.1476,35.1476,35.1476,900.0
2013-05-20 15:45:00,36.26,36.27,36.26,36.27,4200.0,35.1476,35.1573,35.1476,35.1573,4200.0
2013-05-20 15:50:00,36.26,36.26,36.22,36.22,3900.0,35.1476,35.1476,35.1088,35.1088,3900.0
2013-05-20 15:55:00,36.22,36.23,36.19,36.22,9600.0,35.1088,35.1185,35.0797,35.1088,9600.0
2013-05-21 09:30:00,36.29,36.42,36.23,36.42,6300.0,35.1767,35.3027,35.1185,35.3027,6300.0
2013-05-21 09:35:00,36.43,36.46,36.42,36.46,81300.0,35.3124,35.3415,35.3027,35.3415,81300.0
2013-05-21 09:40:00,36.5,36.5,36.5,36.5,300.0,35.3802,35.3802,35.3802,35.3802,300.0
2013-05-21 09:45:00,36.62,36.63,36.62,36.63,2100.0,35.4965,35.5062,35.4965,35.5062,2100.0
2013-05-21 09:50:00,36.64,36.64,36.58,36.58,2400.0,35.5159,35.5159,35.4578,35.4578,2400.0
2013-05-21 09:55:00,36.57,36.58,36.57,36.58,1500.0,35.4481,35.4578,35.4481,35.4578,1500.0
2013-05-21 10:00:00,36.59,36.59,36.59,36.59,600.0,35.4675,35.4675,35.4675,35.4675,600.0
2013-05-21 10:05:00,36.53,36.53,36.44,36.44,8400.0,35.4093,35.4093,35.3221,35.3221,8400.0
2013-05-21 10:10:00,36.4,36.42,36.34,36.36,9000.0,35.2833,35.3027,35.2251,35.2445,9000.0
2013-05-21 10:15:00,36.27,36.27,36.27,36.27,900.0,35.1573,35.1573,35.1573,35.1573,900.0
2013-05-21 10:20:00,36.23,36.24,36.23,36.23,2100.0,35.1185,35.1282,35.1185,35.1185,2100.0
2013-05-21 10:25:00,36.21,36.21,36.18,36.18,1800.0,35.0991,35.0991,35.07,35.07,1800.0
2013-05-21 10:30:00,36.21,36.28,36.21,36.28,2700.0,35.0991,35.167,35.0991,35.167,2700.0
2013-05-21 10:35:00,36.3,36.32,36.29,36.32,24000.0,35.1864,35.2057,35.1767,35.2057,24000.0
2013-05-21 10:40:00,36.33,36.33,36.29,36.29,6900.0,35.2154,35.2154,35.1767,35.1767,6900.0
2013-05-21 10:45:00,36.29,36.29,36.29,36.29,0.0,35.1767,35.1767,35.1767,35.1767,0.0
2013-05-21 10:50:00,36.23,36.23,36.23,36.23,1800.0,35.1185,35.1185,35.1185,35.1185,1800.0
2013-05-21 10:55:00,36.22,36.27,36.22,36.27,3900.0,35.1088,35.1573,35.1088,35.1573,3900.0
2013-05-21 11:00:00,36.31,36.31,36.31,36.31,300.0,35.1961,35.1961,35.1961,35.1961,300.0
2013-05-21 11:05:00,36.3,36.36,36.3,36.36,1500.0,35.1864,35.2445,35.1864,35.2445,1500.0
2013-05-21 11:10:00,36.34,36.38,36.34,36.38,900.0,35.2251,35.2639,35.2251,35.2639,900.0
2013-05-21 11:15:00,36.35,36.35,36.35,36.35,300.0,35.2348,35.2348,35.2348,35.2348,300.0
2013-05-21 11:20:00,36.35,36.35,36.35,36.35,0.0,35.2348,35.2348,35.2348,35.2348,0.0
2013-05-21 11:25:00,36.31,36.32,36.26,36.26,24000.0,35.1961,35.2057,35.1476,35.1476,24000.0
2013-05-21 11:30:00,36.28,36.33,36.28,36.33,900.0,35.167,35.2154,35.167,35.2154,900.0
2013-05-21 11:35:00,36.33,36.33,36.33,36.33,0.0,35.2154,35.2154,35.2154,35.2154,0.0
2013-05-21 11:40:00,36.33,36.33,36.33,36.33,0.0,35.2154,35.2154,35.2154,35.2154,0.0
2013-05-21 11:45:00,36.31,36.34,36.31,36.34,1800.0,35.1961,35.2251,35.1961,35.2251,1800.0
2013-05-21 11:50:00,36.36,36.36,36.33,36.33,600.0,35.2445,35.2445,35.2154,35.2154,600.0
2013-05-21 11:55:00,36.33,36.33,36.33,36.33,0.0,35.2154,35.2154,35.2154,35.2154,0.0
2013-05-21 12:00:00,36.35,36.4,36.35,36.4,2100.0,35.2348,35.2833,35.2348,35.2833,2100.0
2013-05-21 12:05:00,36.38,36.42,36.38,36.42,9900.0,35.2639,35.3027,35.2639,35.3027,9900.0
2013-05-21 12:10:00,36.49,36.49,36.49,36.49,300.0,35.3705,35.3705,35.3705,35.3705,300.0
2013-05-21 12:15:00,36.49,36.49,36.49,36.49,300.0,35.3705,35.3705,35.3705,35.3705,300.0
2013-05-21 12:20:00,36.47,36.49,36.47,36.49,3000.0,35.3511,35.3705,35.3511,35.3705,3000.0
2013-05-21 12:25:00,36.49,36.52,36.49,36.52,1800.0,35.3705,35.3996,35.3705,35.3996,1800.0
2013-05-21 12:30:00,36.56,36.56,36.56,36.56,300.0,35.4384,35.4384,35.4384,35.4384,300.0
2013-05-21 12:35:00,36.54,36.54,36.52,36.52,3300.0,35.419,35.419,35.3996,35.3996,3300.0
2013-05-21 12:40:00,36.51,36.51,36.51,36.51,600.0,35.3899,35.3899,35.3899,35.3899,600.0
2013-05-21 12:45:00,36.53,36.53,36.53,36.53,300.0,35.4093,35.4093,35.4093,35.4093,300.0
2013-05-21 12:50:00,36.51,36.52,36.51,36.52,900.0,35.3899,35.3996,35.3899,35.3996,900.0
2013-05-21 12:55:00,36.58,36.58,36.57,36.57,1200.0,35.4578,35.4578,35.4481,35.4481,1200.0
2013-05-21 13:00:00,36.59,36.61,36.59,36.61,2400.0,35.4675,35.4869,35.4675,35.4869,2400.0
2013-05-21 13:05:00,36.62,36.62,36.62,36.62,1200.0,35.4965,35.4965,35.4965,35.4965,1200.0
2013-05-21 13:10:00,36.64,36.64,36.63,36.63,900.0,35.5159,35.5159,35.5062,35.5062,900.0
2013-05-21 13:15:00,36.65,36.68,36.65,36.68,900.0,35.5256,35.5547,35.5256,35.5547,900.0
2013-05-21 13:20:00,36.67,36.67,36.67,36.67,15000.0,35.545,35.545,35.545,35.545,15000.0
2013-05-21 13:25:00,36.67,36.67,36.67,36.67,600.0,35.545,35.545,35.545,35.545,600.0
2013-05-21 13:30:00,36.68,36.68,36.67,36.67,2700.0,35.5547,35.5547,35.545,35.545,2700.0
2013-05-21 13:35:00,36.67,36.67,36.65,36.66,1200.0,35.545,35.545,35.5256,35.5353,1200.0
2013-05-21 13:40:00,36.68,36.68,36.68,36.68,300.0,35.5547,35.5547,35.5547,35.5547,300.0
2013-05-21 13:45:00,36.68,36.68,36.66,36.66,3300.0,35.5547,35.5547,35.5353,35.5353,3300.0
2013-05-21 13:50:00,36.66,36.69,36.66,36.69,3900.0,35.5353,35.5644,35.5353,35.5644,3900.0
2013-05-21 13:55:00,36.67,36.7,36.67,36.68,1500.0,35.545,35.5741,35.545,35.5547,1500.0
2013-05-21 14:00:00,36.68,36.69,36.68,36.69,1200.0,35.5547,35.5644,35.5547,35.5644,1200.0
2013-05-21 14:05:00,36.72,36.72,36.72,36.72,300.0,35.5935,35.5935,35.5935,35.5935,300.0
2013-05-21 14:10:00,36.72,36.72,36.72,36.72,0.0,35.5935,35.5935,35.5935,35.5935,0.0
2013-05-21 14:15:00,36.67,36.72,36.67,36.72,900.0,35.545,35.5935,35.545,35.5935,900.0
2013-05-21 14:20:00,36.72,36.74,36.68,36.72,129900.0,35.5935,35.6129,35.5547,35.5935,129900.0
2013-05-21 14:25:00,36.73,36.74,36.67,36.67,5700.0,35.6032,35.6129,35.545,35.545,5700.0
2013-05-21 14:30:00,36.63,36.64,36.63,36.64,1800.0,35.5062,35.5159,35.5062,35.5159,1800.0
2013-05-21 14:35:00,36.64,36.64,36.64,36.64,0.0,35.5159,35.5159,35.5159,35.5159,0.0
2013-05-21 14:40:00,36.58,36.6,36.58,36.59,2100.0,35.4578,35.4772,35.4578,35.4675,2100.0
2013-05-21 14:45:00,36.6,36.6,36.6,36.6,300.0,35.4772,35.4772,35.4772,35.4772,300.0
2013-05-21 14:50:00,36.57,36.57,36.57,36.57,600.0,35.4481,35.4481,35.4481,35.4481,600.0
2013-05-21 14:55:00,36.59,36.59,36.59,36.59,600.0,35.4675,35.4675,35.4675,35.4675,600.0
2013-05-21 15:00:00,36.61,36.61,36.61,36.61,300.0,35.4869,35.4869,35.4869,35.4869,300.0
2013-05-21 15:05:00,36.57,36.57,36.57,36.57,600.0,35.4481,35.4481,35.4481,35.4481,600.0
2013-05-21 15:10:00,36.6,36.64,36.6,36.64,6600.0,35.4772,35.5159,35.4772,35.5159,6600.0
2013-05-21 15:15:00,36.64,36.64,36.64,36.64,0.0,35.5159,35.5159,35.5159,35.5159,0.0
2013-05-21 15:20:00,36.64,36.64,36.61,36.62,1800.0,35.5159,35.5159,35.4869,35.4965,1800.0
2013-05-21 15:25:00,36.61,36.61,36.61,36.61,300.0,35.4869,35.4869,35.4869,35.4869,300.0
2013-05-21 15:30:00,36.62,36.66,36.62,36.66,3000.0,35.4965,35.5353,35.4965,35.5353,3000.0
2013-05-21 15:35:00,36.65,36.65,36.64,36.64,1200.0,35.5256,35.5256,35.5159,35.5159,1200.0
2013-05-21 15:40:00,36.64,36.64,36.64,36.64,0.0,35.5159,35.5159,35.5159,35.5159,0.0
2013-05-21 15:45:00,36.64,36.64,36.61,36.62,4500.0,35.5159,35.5159,35.4869,35.4965,4500.0
2013-05-21 15:50:00,36.6,36.63,36.58,36.58,3000.0,35.4772,35.5062,35.4578,35.4578,3000.0
2013-05-21 15:55:00,36.59,36.6,36.58,36.59,6000.0,35.4675,35.4772,35.4578,35.4675,6000.0
2013-05-22 09:30:00,36.8,36.84,36.74,36.74,4500.0,35.671,35.7098,35.6129,35.6129,4500.0
2013-05-22 09:35:00,36.81,36.88,36.81,36.88,1800.0,35.6807,35.7486,35.6807,35.7486,1800.0
2013-05-22 09:40:00,36.91,36.95,36.91,36.95,600.0,35.7776,35.8164,35.7776,35.8164,600.0
2013-05-22 09:45:00,36.96,37.21,36.96,37.21,5100.0,35.8261,36.0684,35.8261,36.0684,5100.0
2013-05-22 09:50:00,37.25,37.28,37.21,37.28,18600.0,36.1072,36.1363,36.0684,36.1363,18600.0
2013-05-22 09:55:00,37.27,37.3,37.26,37.3,17400.0,36.1266,36.1557,36.1169,36.1557,17400.0
2013-05-22 10:00:00,37.29,37.5,37.29,37.49,48000.0,36.146,36.3495,36.146,36.3399,48000.0
2013-05-22 10:05:00,37.5,37.52,37.47,37.47,73200.0,36.3495,36.3689,36.3205,36.3205,73200.0
2013-05-22 10:10:00,37.47,37.47,37.42,37.44,3600.0,36.3205,36.3205,36.272,36.2914,3600.0
2013-05-22 10:15:00,37.51,37.51,37.41,37.42,13200.0,36.3592,36.3592,36.2623,36.272,13200.0
2013-05-22 10:20:00,37.41,37.43,37.41,37.42,2100.0,36.2623,36.2817,36.2623,36.272,2100.0
2013-05-22 10:25:00,37.43,37.56,37.43,37.55,4500.0,36.2817,36.4077,36.2817,36.398,4500.0
2013-05-22 10:30:00,37.55,37.55,37.43,37.47,14100.0,36.398,36.398,36.2817,36.3205,14100.0
2013-05-22 10:35:00,37.41,37.41,37.33,37.33,4200.0,36.2623,36.2623,36.1848,36.1848,4200.0
2013-05-22 10:40:00,37.35,37.42,37.35,37.39,18300.0,36.2041,36.272,36.2041,36.2429,18300.0
2013-05-22 10:45:00,37.38,37.38,37.28,37.33,9000.0,36.2332,36.2332,36.1363,36.1848,9000.0
2013-05-22 10:50:00,37.36,37.36,37.31,37.31,2700.0,36.2138,36.2138,36.1654,36.1654,2700.0
2013-05-22 10:55:00,37.34,37.34,37.34,37.34,300.0,36.1945,36.1945,36.1945,36.1945,300.0
2013-05-22 11:00:00,37.31,37.31,37.26,37.26,28800.0,36.1654,36.1654,36.1169,36.1169,28800.0
2013-05-22 11:05:00,37.27,37.3,37.25,37.3,7200.0,36.1266,36.1557,36.1072,36.1557,7200.0
2013-05-22 11:10:00,37.29,37.33,37.26,37.32,21000.0,36.146,36.1848,36.1169,36.1751,21000.0
2013-05-22 11:15:00,37.3,37.3,37.28,37.28,14100.0,36.1557,36.1557,36.1363,36.1363,14100.0
2013-05-22 11:20:00,37.32,37.32,37.32,37.32,300.0,36.1751,36.1751,36.1751,36.1751,300.0
2013-05-22 11:25:00,37.31,37.31,37.23,37.27,5100.0,36.1654,36.1654,36.0878,36.1266,5100.0
2013-05-22 11:30:00,37.36,37.37,37.35,37.37,900.0,36.2138,36.2235,36.2041,36.2235,900.0
2013-05-22 11:35:00,37.34,37.34,37.33,37.33,1800.0,36.1945,36.1945,36.1848,36.1848,1800.0
2013-05-22 11:40:00,37.31,37.31,37.3,37.3,4200.0,36.1654,36.1654,36.1557,36.1557,4200.0
2013-05-22 11:45:00,37.38,37.4,37.38,37.4,600.0,36.2332,36.2526,36.2332,36.2526,600.0
2013-05-22 11:50:00,37.38,37.38,37.35,37.35,3000.0,36.2332,36.2332,36.2041,36.2041,3000.0
2013-05-22 11:55:00,37.35,37.36,37.35,37.36,2100.0,36.2041,36.2138,36.2041,36.2138,2100.0
2013-05-22 12:00:00,37.36,37.36,37.36,37.36,300.0,36.2138,36.2138,36.2138,36.2138,300.0
2013-05-22 12:05:00,37.3,37.35,37.3,37.35,600.0,36.1557,36.2041,36.1557,36.2041,600.0
2013-05-22 12:10:00,37.35,37.35,37.35,37.35,0.0,36.2041,36.2041,36.2041,36.2041,0.0
2013-05-22 12:15:00,37.34,37.34,37.34,37.34,300.0,36.1945,36.1945,36.1945,36.1945,300.0
2013-05-22 12:20:00,37.29,37.29,37.29,37.29,900.0,36.146,36.146,36.146,36.146,900.0
2013-05-22 12:25:00,37.28,37.28,37.19,37.19,1200.0,36.1363,36.1363,36.0491,36.0491,1200.0
2013-05-22 12:30:00,37.19,37.19,37.19,37.19,600.0,36.0491,36.0491,36.0491,36.0491,600.0
2013-05-22 12:35:00,37.1,37.12,37.1,37.12,600.0,35.9618,35.9812,35.9618,35.9812,600.0
2013-05-22 12:40:00,37.15,37.15,37.13,37.15,1200.0,36.0103,36.0103,35.9909,36.0103,1200.0
2013-05-22 12:45:00,37.13,37.13,37.13,37.13,300.0,35.9909,35.9909,35.9909,35.9909,300.0
2013-05-22 12:50:00,37.14,37.14,37.14,37.14,300.0,36.0006,36.0006,36.0006,36.0006,300.0
2013-05-22 12:55:00,37.15,37.16,37.15,37.16,900.0,36.0103,36.02,36.0103,36.02,900.0
2013-05-22 13:00:00,37.19,37.2,37.19,37.19,3900.0,36.0491,36.0588,36.0491,36.0491,3900.0
2013-05-22 13:05:00,37.19,37.19,37.19,37.19,0.0,36.0491,36.0491,36.0491,36.0491,0.0
2013-05-22 13:10:00,37.14,37.14,37.14,37.14,300.0,36.0006,36.0006,36.0006,36.0006,300.0
2013-05-22 13:15:00,37.08,37.08,36.94,36.94,2400.0,35.9424,35.9424,35.8067,35.8067,2400.0
2013-05-22 13:20:00,36.95,36.95,36.95,36.95,1500.0,35.8164,35.8164,35.8164,35.8164,1500.0
2013-05-22 13:25:00,36.9,36.93,36.9,36.93,4800.0,35.768,35.797,35.768,35.797,4800.0
2013-05-22 13:30:00,36.83,36.83,36.72,36.72,4500.0,35.7001,35.7001,35.5935,35.5935,4500.0
2013-05-22 13:35:00,36.74,36.74,36.74,36.74,2400.0,35.6129,35.6129,35.6129,35.6129,2400.0
2013-05-22 13:40:00,36.75,36.8,36.62,36.62,14100.0,35.6226,35.671,35.4965,35.4965,14100.0
2013-05-22 13:45:00,36.6,36.61,36.52,36.56,67500.0,35.4772,35.4869,35.3996,35.4384,67500.0
2013-05-22 13:50:00,36.59,36.61,36.59,36.61,1500.0,35.4675,35.4869,35.4675,35.4869,1500.0
2013-05-22 13:55:00,36.76,36.76,36.75,36.75,900.0,35.6323,35.6323,35.6226,35.6226,900.0
2013-05-22 14:00:00,36.78,36.78,36.6,36.6,6000.0,35.6516,35.6516,35.4772,35.4772,6000.0
2013-05-22 14:05:00,36.63,36.63,36.53,36.53,3300.0,35.5062,35.5062,35.4093,35.4093,3300.0
2013-05-22 14:10:00,36.52,36.52,36.39,36.39,24300.0,35.3996,35.3996,35.2736,35.2736,24300.0
2013-05-22 14:15:00,36.43,36.47,36.38,36.41,9600.0,35.3124,35.3511,35.2639,35.293,9600.0
2013-05-22 14:20:00,36.4,36.43,36.4,36.43,900.0,35.2833,35.3124,35.2833,35.3124,900.0
2013-05-22 14:25:00,36.44,36.45,36.36,36.36,4200.0,35.3221,35.3318,35.2445,35.2445,4200.0
2013-05-22 14:30:00,36.37,36.4,36.37,36.4,1200.0,35.2542,35.2833,35.2542,35.2833,1200.0
2013-05-22 14:35:00,36.39,36.39,36.28,36.31,8700.0,35.2736,35.2736,35.167,35.1961,8700.0
2013-05-22 14:40:00,36.3,36.34,36.29,36.29,6300.0,35.1864,35.2251,35.1767,35.1767,6300.0
2013-05-22 14:45:00,36.32,36.41,36.32,36.41,12600.0,35.2057,35.293,35.2057,35.293,12600.0
2013-05-22 14:50:00,36.38,36.41,36.38,36.4,5100.0,35.2639,35.293,35.2639,35.2833,5100.0
2013-05-22 14:55:00,36.43,36.48,36.43,36.48,10500.0,35.3124,35.3608,35.3124,35.3608,10500.0
2013-05-22 15:00:00,36.46,36.46,36.38,36.39,7500.0,35.3415,35.3415,35.2639,35.2736,7500.0
2013-05-22 15:05:00,36.37,36.38,36.34,36.38,2400.0,35.2542,35.2639,35.2251,35.2639,2400.0
2013-05-22 15:10:00,36.37,36.39,36.36,36.36,3300.0,35.2542,35.2736,35.2445,35.2445,3300.0
2013-05-22 15:15:00,36.3,36.3,36.22,36.22,3900.0,35.1864,35.1864,35.1088,35.1088,3900.0
2013-05-22 15:20:00,36.2,36.24,36.19,36.19,10800.0,35.0894,35.1282,35.0797,35.0797,10800.0
2013-05-22 15:25:00,36.19,36.21,36.06,36.06,4800.0,35.0797,35.0991,34.9537,34.9537,4800.0
2013-05-22 15:30:00,36.06,36.08,36.01,36.04,9600.0,34.9537,34.9731,34.9053,34.9343,9600.0
2013-05-22 15:35:00,36.07,36.09,36.02,36.05,9600.0,34.9634,34.9828,34.915,34.944,9600.0
2013-05-22 15:40:00,36.06,36.14,36.06,36.14,5100.0,34.9537,35.0313,34.9537,35.0313,5100.0
2013-05-22 15:45:00,36.18,36.18,36.18,36.18,300.0,35.07,35.07,35.07,35.07,300.0
2013-05-22 15:50:00,36.2,36.26,36.2,36.26,2700.0,35.0894,35.1476,35.0894,35.1476,2700.0
2013-05-22 15:55:00,36.27,36.34,36.27,36.34,13500.0,35.1573,35.2251,35.1573,35.2251,13500.0
2013-05-23 09:30:00,35.88,35.91,35.24,35.46,80400.0,34.7792,34.8083,34.1589,34.3721,80400.0
2013-05-23 09:35:00,35.61,35.62,35.51,35.62,14100.0,34.5175,34.5272,34.4206,34.5272,14100.0
2013-05-23 09:40:00,35.64,35.76,35.64,35.69,33000.0,34.5466,34.6629,34.5466,34.5951,33000.0
2013-05-23 09:45:00,35.69,35.77,35.67,35.77,17700.0,34.5951,34.6726,34.5757,34.6726,17700.0
2013-05-23 09:50:00,35.75,35.77,35.68,35.7,29100.0,34.6532,34.6726,34.5854,34.6048,29100.0
2013-05-23 09:55:00,35.69,35.78,35.69,35.78,16500.0,34.5951,34.6823,34.5951,34.6823,16500.0
2013-05-23 10:00:00,35.78,35.88,35.72,35.88,6000.0,34.6823,34.7792,34.6242,34.7792,6000.0
2013-05-23 10:05:00,35.91,36.1,35.89,36.08,15000.0,34.8083,34.9925,34.7889,34.9731,15000.0
2013-05-23 10:10:00,36.1,36.17,36.1,36.13,20700.0,34.9925,35.0604,34.9925,35.0216,20700.0
2013-05-23 10:15:00,36.13,36.26,36.1,36.26,35100.0,35.0216,35.1476,34.9925,35.1476,35100.0
2013-05-23 10:20:00,36.33,36.55,36.33,36.46,9600.0,35.2154,35.4287,35.2154,35.3415,9600.0
2013-05-23 10:25:00,36.53,36.56,36.53,36.56,1200.0,35.4093,35.4384,35.4093,35.4384,1200.0
2013-05-23 10:30:00,36.57,36.57,36.53,36.55,7200.0,35.4481,35.4481,35.4093,35.4287,7200.0
2013-05-23 10:35:00,36.48,36.48,36.43,36.43,5700.0,35.3608,35.3608,35.3124,35.3124,5700.0
2013-05-23 10:40:00,36.41,36.41,36.33,36.33,1800.0,35.293,35.293,35.2154,35.2154,1800.0
2013-05-23 10:45:00,36.35,36.35,36.27,36.3,5100.0,35.2348,35.2348,35.1573,35.1864,5100.0
2013-05-23 10:50:00,36.31,36.34,36.31,36.33,5400.0,35.1961,35.2251,35.1961,35.2154,5400.0
2013-05-23 10:55:00,36.33,36.33,36.28,36.28,6300.0,35.2154,35.2154,35.167,35.167,6300.0
2013-05-23 11:00:00,36.27,36.29,36.27,36.27,3600.0,35.1573,35.1767,35.1573,35.1573,3600.0
2013-05-23 11:05:00,36.38,36.5,36.38,36.5,5400.0,35.2639,35.3802,35.2639,35.3802,5400.0
2013-05-23 11:10:00,36.59,36.63,36.59,36.63,1200.0,35.4675,35.5062,35.4675,35.5062,1200.0
2013-05-23 11:15:00,36.64,36.65,36.58,36.59,295800.0,35.5159,35.5256,35.4578,35.4675,295800.0
2013-05-23 11:20:00,36.59,36.62,36.59,36.61,131700.0,35.4675,35.4965,35.4675,35.4869,131700.0
2013-05-23 11:25:00,36.6,36.63,36.49,36.49,22500.0,35.4772,35.5062,35.3705,35.3705,22500.0
2013-05-23 11:30:00,36.48,36.55,36.48,36.55,1200.0,35.3608,35.4287,35.3608,35.4287,1200.0
2013-05-23 11:35:00,36.52,36.56,36.52,36.56,1500.0,35.3996,35.4384,35.3996,35.4384,1500.0
2013-05-23 11:40:00,36.55,36.55,36.55,36.55,1200.0,35.4287,35.4287,35.4287,35.4287,1200.0
2013-05-23 11:45:00,36.55,36.55,36.55,36.55,0.0,35.4287,35.4287,35.4287,35.4287,0.0
2013-05-23 11:50:00,36.6,36.64,36.58,36.58,55200.0,35.4772,35.5159,35.4578,35.4578,55200.0
2013-05-23 11:55:00,36.59,36.59,36.52,36.54,900.0,35.4675,35.4675,35.3996,35.419,900.0
2013-05-23 12:00:00,36.62,36.62,36.62,36.62,300.0,35.4965,35.4965,35.4965,35.4965,300.0
2013-05-23 12:05:00,36.61,36.67,36.61,36.67,1800.0,35.4869,35.545,35.4869,35.545,1800.0
2013-05-23 12:10:00,36.71,36.79,36.71,36.73,15900.0,35.5838,35.6613,35.5838,35.6032,15900.0
2013-05-23 12:15:00,36.71,36.73,36.71,36.73,900.0,35.5838,35.6032,35.5838,35.6032,900.0
2013-05-23 12:20:00,36.73,36.73,36.7,36.7,600.0,35.6032,35.6032,35.5741,35.5741,600.0
2013-05-23 12:25:00,36.71,36.71,36.71,36.71,300.0,35.5838,35.5838,35.5838,35.5838,300.0
2013-05-23 12:30:00,36.71,36.71,36.71,36.71,0.0,35.5838,35.5838,35.5838,35.5838,0.0
2013-05-23 12:35:00,36.6,36.61,36.6,36.61,600.0,35.4772,35.4869,35.4772,35.4869,600.0
2013-05-23 12:40:00,36.58,36.58,36.53,36.55,6600.0,35.4578,35.4578,35.4093,35.4287,6600.0
2013-05-23 12:45:00,36.56,36.6,36.56,36.6,15300.0,35.4384,35.4772,35.4384,35.4772,15300.0
2013-05-23 12:50:00,36.58,36.58,36.58,36.58,300.0,35.4578,35.4578,35.4578,35.4578,300.0
2013-05-23 12:55:00,36.67,36.67,36.67,36.67,600.0,35.545,35.545,35.545,35.545,600.0
2013-05-23 13:00:00,36.67,36.67,36.67,36.67,0.0,35.545,35.545,35.545,35.545,0.0
2013-05-23 13:05:00,36.66,36.7,36.62,36.64,3000.0,35.5353,35.5741,35.4965,35.5159,3000.0
2013-05-23 13:10:00,36.64,36.64,36.64,36.64,0.0,35.5159,35.5159,35.5159,35.5159,0.0
2013-05-23 13:15:00,36.66,36.66,36.64,36.64,600.0,35.5353,35.5353,35.5159,35.5159,600.0
2013-05-23 13:20:00,36.6,36.61,36.57,36.61,9900.0,35.4772,35.4869,35.4481,35.4869,9900.0
2013-05-23 13:25:00,36.58,36.58,36.54,36.54,1200.0,35.4578,35.4578,35.419,35.419,1200.0
2013-05-23 13:30:00,36.61,36.61,36.61,36.61,1500.0,35.4869,35.4869,35.4869,35.4869,1500.0
2013-05-23 13:35:00,36.61,36.61,36.61,36.61,0.0,35.4869,35.4869,35.4869,35.4869,0.0
2013-05-23 13:40:00,36.54,36.54,36.54,36.54,3000.0,35.419,35.419,35.419,35.419,3000.0
2013-05-23 13:45:00,36.56,36.56,36.55,36.55,900.0,35.4384,35.4384,35.4287,35.4287,900.0
2013-05-23 13:50:00,36.59,36.59,36.59,36.59,300.0,35.4675,35.4675,35.4675,35.4675,300.0
2013-05-23 13:55:00,36.64,36.69,36.64,36.69,3900.0,35.5159,35.5644,35.5159,35.5644,3900.0
2013-05-23 14:00:00,36.65,36.66,36.65,36.66,900.0,35.5256,35.5353,35.5256,35.5353,900.0
2013-05-23 14:05:00,36.66,36.66,36.66,36.66,0.0,35.5353,35.5353,35.5353,35.5353,0.0
2013-05-23 14:10:00,36.73,36.73,36.71,36.71,3300.0,35.6032,35.6032,35.5838,35.5838,3300.0
2013-05-23 14:15:00,36.71,36.71,36.71,36.71,0.0,35.5838,35.5838,35.5838,35.5838,0.0
2013-05-23 14:20:00,36.71,36.71,36.71,36.71,0.0,35.5838,35.5838,35.5838,35.5838,0.0
2013-05-23 14:25:00,36.75,36.76,36.75,36.76,1200.0,35.6226,35.6323,35.6226,35.6323,1200.0
2013-05-23 14:30:00,36.71,36.71,36.64,36.64,5100.0,35.5838,35.5838,35.5159,35.5159,5100.0
2013-05-23 14:35:00,36.64,36.64,36.64,36.64,0.0,35.5159,35.5159,35.5159,35.5159,0.0
2013-05-23 14:40:00,36.74,36.85,36.74,36.84,34500.0,35.6129,35.7195,35.6129,35.7098,34500.0
2013-05-23 14:45:00,36.79,36.85,36.78,36.85,3600.0,35.6613,35.7195,35.6516,35.7195,3600.0
2013-05-23 14:50:00,36.87,36.87,36.85,36.85,32400.0,35.7389,35.7389,35.7195,35.7195,32400.0
2013-05-23 14:55:00,36.84,36.84,36.84,36.84,600.0,35.7098,35.7098,35.7098,35.7098,600.0
2013-05-23 15:00:00,36.86,36.86,36.84,36.84,1200.0,35.7292,35.7292,35.7098,35.7098,1200.0
2013-05-23 15:05:00,36.76,36.76,36.76,36.76,2100.0,35.6323,35.6323,35.6323,35.6323,2100.0
2013-05-23 15:10:00,36.76,36.76,36.76,36.76,0.0,35.6323,35.6323,35.6323,35.6323,0.0
2013-05-23 15:15:00,36.8,36.81,36.75,36.77,5700.0,35.671,35.6807,35.6226,35.6419,5700.0
2013-05-23 15:20:00,36.78,36.78,36.78,36.78,2700.0,35.6516,35.6516,35.6516,35.6516,2700.0
2013-05-23 15:25:00,36.75,36.75,36.74,36.74,600.0,35.6226,35.6226,35.6129,35.6129,600.0
2013-05-23 15:30:00,36.77,36.77,36.77,36.77,2100.0,35.6419,35.6419,35.6419,35.6419,2100.0
2013-05-23 15:35:00,36.73,36.73,36.73,36.73,300.0,35.6032,35.6032,35.6032,35.6032,300.0
2013-05-23 15:40:00,36.74,36.77,36.74,36.77,1500.0,35.6129,35.6419,35.6129,35.6419,1500.0
2013-05-23 15:45:00,36.71,36.76,36.71,36.73,3900.0,35.5838,35.6323,35.5838,35.6032,3900.0
2013-05-23 15:50:00,36.72,36.75,36.72,36.75,2400.0,35.5935,35.6226,35.5935,35.6226,2400.0
2013-05-23 15:55:00,36.76,36.79,36.75,36.79,7200.0,35.6323,35.6613,35.6226,35.6613,7200.0
2013-05-24 09:30:00,36.67,36.67,36.53,36.53,4500.0,35.545,35.545,35.4093,35.4093,4500.0
2013-05-24 09:35:00,36.58,36.62,36.58,36.62,1800.0,35.4578,35.4965,35.4578,35.4965,1800.0
2013-05-24 09:40:00,36.61,36.64,36.61,36.62,2100.0,35.4869,35.5159,35.4869,35.4965,2100.0
2013-05-24 09:45:00,36.69,36.75,36.64,36.64,6600.0,35.5644,35.6226,35.5159,35.5159,6600.0
2013-05-24 09:50:00,36.59,36.59,36.55,36.58,3900.0,35.4675,35.4675,35.4287,35.4578,3900.0
2013-05-24 09:55:00,36.55,36.57,36.55,36.55,1800.0,35.4287,35.4481,35.4287,35.4287,1800.0
2013-05-24 10:00:00,36.53,36.53,36.35,36.35,3000.0,35.4093,35.4093,35.2348,35.2348,3000.0
2013-05-24 10:05:00,36.33,36.47,36.33,36.43,2700.0,35.2154,35.3511,35.2154,35.3124,2700.0
2013-05-24 10:10:00,36.51,36.57,36.51,36.51,6900.0,35.3899,35.4481,35.3899,35.3899,6900.0
2013-05-24 10:15:00,36.51,36.55,36.51,36.55,2100.0,35.3899,35.4287,35.3899,35.4287,2100.0
2013-05-24 10:20:00,36.5,36.52,36.5,36.52,1200.0,35.3802,35.3996,35.3802,35.3996,1200.0
2013-05-24 10:25:00,36.5,36.52,36.5,36.52,2400.0,35.3802,35.3996,35.3802,35.3996,2400.0
2013-05-24 10:30:00,36.55,36.62,36.55,36.55,7200.0,35.4287,35.4965,35.4287,35.4287,7200.0
2013-05-24 10:35:00,36.54,36.67,36.54,36.67,3900.0,35.419,35.545,35.419,35.545,3900.0
2013-05-24 10:40:00,36.69,36.69,36.63,36.63,3300.0,35.5644,35.5644,35.5062,35.5062,3300.0
2013-05-24 10:45:00,36.56,36.56,36.54,36.54,600.0,35.4384,35.4384,35.419,35.419,600.0
2013-05-24 10:50:00,36.54,36.63,36.53,36.63,1800.0,35.419,35.5062,35.4093,35.5062,1800.0
2013-05-24 10:55:00,36.61,36.62,36.51,36.55,10200.0,35.4869,35.4965,35.3899,35.4287,10200.0
2013-05-24 11:00:00,36.55,36.55,36.52,36.52,600.0,35.4287,35.4287,35.3996,35.3996,600.0
2013-05-24 11:05:00,36.59,36.68,36.59,36.68,5100.0,35.4675,35.5547,35.4675,35.5547,5100.0
2013-05-24 11:10:00,36.66,36.66,36.59,36.59,3300.0,35.5353,35.5353,35.4675,35.4675,3300.0
2013-05-24 11:15:00,36.61,36.63,36.6,36.6,2700.0,35.4869,35.5062,35.4772,35.4772,2700.0
2013-05-24 11:20:00,36.63,36.63,36.53,36.56,2100.0,35.5062,35.5062,35.4093,35.4384,2100.0
2013-05-24 11:25:00,36.54,36.55,36.53,36.53,1800.0,35.419,35.4287,35.4093,35.4093,1800.0
2013-05-24 11:30:00,36.53,36.53,36.53,36.53,0.0,35.4093,35.4093,35.4093,35.4093,0.0
2013-05-24 11:35:00,36.52,36.54,36.51,36.51,1800.0,35.3996,35.419,35.3899,35.3899,1800.0
2013-05-24 11:40:00,36.54,36.54,36.54,36.54,600.0,35.419,35.419,35.419,35.419,600.0
2013-05-24 11:45:00,36.54,36.54,36.54,36.54,0.0,35.419,35.419,35.419,35.419,0.0
2013-05-24 11:50:00,36.54,36.54,36.53,36.53,900.0,35.419,35.419,35.4093,35.4093,900.0
2013-05-24 11:55:00,36.53,36.53,36.53,36.53,0.0,35.4093,35.4093,35.4093,35.4093,0.0
2013-05-24 12:00:00,36.56,36.56,36.55,36.55,600.0,35.4384,35.4384,35.4287,35.4287,600.0
2013-05-24 12:05:00,36.58,36.61,36.58,36.58,3000.0,35.4578,35.4869,35.4578,35.4578,3000.0
2013-05-24 12:10:00,36.61,36.61,36.61,36.61,300.0,35.4869,35.4869,35.4869,35.4869,300.0
2013-05-24 12:15:00,36.59,36.64,36.59,36.64,1200.0,35.4675,35.5159,35.4675,35.5159,1200.0
2013-05-24 12:20:00,36.65,36.65,36.61,36.61,900.0,35.5256,35.5256,35.4869,35.4869,900.0
2013-05-24 12:25:00,36.62,36.7,36.59,36.7,7500.0,35.4965,35.5741,35.4675,35.5741,7500.0
2013-05-24 12:30:00,36.7,36.7,36.58,36.58,3600.0,35.5741,35.5741,35.4578,35.4578,3600.0
2013-05-24 12:35:00,36.57,36.57,36.49,36.51,4800.0,35.4481,35.4481,35.3705,35.3899,4800.0
2013-05-24 12:40:00,36.53,36.53,36.52,36.52,600.0,35.4093,35.4093,35.3996,35.3996,600.0
2013-05-24 12:45:00,36.53,36.53,36.51,36.52,1800.0,35.4093,35.4093,35.3899,35.3996,1800.0
2013-05-24 12:50:00,36.56,36.56,36.56,36.56,600.0,35.4384,35.4384,35.4384,35.4384,600.0
2013-05-24 12:55:00,36.54,36.54,36.54,36.54,600.0,35.419,35.419,35.419,35.419,600.0
2013-05-24 13:00:00,36.56,36.56,36.56,36.56,900.0,35.4384,35.4384,35.4384,35.4384,900.0
2013-05-24 13:05:00,36.59,36.6,36.59,36.6,2700.0,35.4675,35.4772,35.4675,35.4772,2700.0
2013-05-24 13:10:00,36.59,36.6,36.53,36.53,4200.0,35.4675,35.4772,35.4093,35.4093,4200.0
2013-05-24 13:15:00,36.54,36.54,36.54,36.54,600.0,35.419,35.419,35.419,35.419,600.0
2013-05-24 13:20:00,36.63,36.65,36.63,36.65,1800.0,35.5062,35.5256,35.5062,35.5256,1800.0
2013-05-24 13:25:00,36.66,36.66,36.66,36.66,600.0,35.5353,35.5353,35.5353,35.5353,600.0
2013-05-24 13:30:00,36.67,36.67,36.67,36.67,600.0,35.545,35.545,35.545,35.545,600.0
2013-05-24 13:35:00,36.67,36.68,36.64,36.64,2400.0,35.545,35.5547,35.5159,35.5159,2400.0
2013-05-24 13:40:00,36.65,36.66,36.65,36.66,600.0,35.5256,35.5353,35.5256,35.5353,600.0
2013-05-24 13:45:00,36.65,36.67,36.65,36.67,3300.0,35.5256,35.545,35.5256,35.545,3300.0
2013-05-24 13:50:00,36.68,36.68,36.65,36.65,900.0,35.5547,35.5547,35.5256,35.5256,900.0
2013-05-24 13:55:00,36.67,36.71,36.67,36.71,2100.0,35.545,35.5838,35.545,35.5838,2100.0
2013-05-24 14:00:00,36.69,36.71,36.69,36.71,900.0,35.5644,35.5838,35.5644,35.5838,900.0
2013-05-24 14:05:00,36.73,36.73,36.71,36.71,4500.0,35.6032,35.6032,35.5838,35.5838,4500.0
2013-05-24 14:10:00,36.71,36.71,36.7,36.71,1200.0,35.5838,35.5838,35.5741,35.5838,1200.0
2013-05-24 14:15:00,36.78,36.78,36.77,36.77,2400.0,35.6516,35.6516,35.6419,35.6419,2400.0
2013-05-24 14:20:00,36.77,36.77,36.74,36.74,900.0,35.6419,35.6419,35.6129,35.6129,900.0
2013-05-24 14:25:00,36.73,36.74,36.73,36.74,1800.0,35.6032,35.6129,35.6032,35.6129,1800.0
2013-05-24 14:30:00,36.71,36.71,36.69,36.69,900.0,35.5838,35.5838,35.5644,35.5644,900.0
2013-05-24 14:35:00,36.69,36.7,36.67,36.67,2100.0,35.5644,35.5741,35.545,35.545,2100.0
2013-05-24 14:40:00,36.69,36.73,36.67,36.73,1800.0,35.5644,35.6032,35.545,35.6032,1800.0
2013-05-24 14:45:00,36.75,36.75,36.72,36.72,1200.0,35.6226,35.6226,35.5935,35.5935,1200.0
2013-05-24 14:50:00,36.71,36.75,36.71,36.75,1200.0,35.5838,35.6226,35.5838,35.6226,1200.0
2013-05-24 14:55:00,36.73,36.73,36.68,36.73,3600.0,35.6032,35.6032,35.5547,35.6032,3600.0
2013-05-24 15:00:00,36.72,36.73,36.7,36.73,4500.0,35.5935,35.6032,35.5741,35.6032,4500.0
2013-05-24 15:05:00,36.73,36.77,36.73,36.77,1500.0,35.6032,35.6419,35.6032,35.6419,1500.0
2013-05-24 15:10:00,36.75,36.78,36.75,36.77,11100.0,35.6226,35.6516,35.6226,35.6419,11100.0
2013-05-24 15:15:00,36.74,36.74,36.69,36.69,4800.0,35.6129,35.6129,35.5644,35.5644,4800.0
2013-05-24 15:20:00,36.71,36.71,36.7,36.7,1200.0,35.5838,35.5838,35.5741,35.5741,1200.0
2013-05-24 15:25:00,36.7,36.7,36.7,36.7,0.0,35.5741,35.5741,35.5741,35.5741,0.0
2013-05-24 15:30:00,36.7,36.7,36.68,36.68,1800.0,35.5741,35.5741,35.5547,35.5547,1800.0
2013-05-24 15:35:00,36.68,36.68,36.62,36.63,4200.0,35.5547,35.5547,35.4965,35.5062,4200.0
2013-05-24 15:40:00,36.63,36.65,36.63,36.65,900.0,35.5062,35.5256,35.5062,35.5256,900.0
2013-05-24 15:45:00,36.65,36.68,36.63,36.67,4200.0,35.5256,35.5547,35.5062,35.545,4200.0
2013-05-24 15:50:00,36.68,36.68,36.64,36.66,2100.0,35.5547,35.5547,35.5159,35.5353,2100.0
2013-05-24 15:55:00,36.67,36.76,36.67,36.73,21900.0,35.545,35.6323,35.545,35.6032,21900.0
2013-05-28 09:30:00,37.14,37.28,37.14,37.27,42600.0,36.0006,36.1363,36.0006,36.1266,42600.0
2013-05-28 09:35:00,37.3,37.37,37.29,37.37,16800.0,36.1557,36.2235,36.146,36.2235,16800.0
2013-05-28 09:40:00,37.37,37.44,37.37,37.44,28200.0,36.2235,36.2914,36.2235,36.2914,28200.0
2013-05-28 09:45:00,37.46,37.6,37.46,37.59,46500.0,36.3108,36.4465,36.3108,36.4368,46500.0
2013-05-28 09:50:00,37.59,37.62,37.59,37.62,13200.0,36.4368,36.4659,36.4368,36.4659,13200.0
2013-05-28 09:55:00,37.59,37.61,37.57,37.58,17700.0,36.4368,36.4562,36.4174,36.4271,17700.0
2013-05-28 10:00:00,37.6,37.63,37.53,37.53,9300.0,36.4465,36.4756,36.3786,36.3786,9300.0
2013-05-28 10:05:00,37.54,37.62,37.54,37.61,27600.0,36.3883,36.4659,36.3883,36.4562,27600.0
2013-05-28 10:10:00,37.61,37.61,37.55,37.57,20400.0,36.4562,36.4562,36.398,36.4174,20400.0
2013-05-28 10:15:00,37.56,37.62,37.56,37.62,4500.0,36.4077,36.4659,36.4077,36.4659,4500.0
2013-05-28 10:20:00,37.65,37.65,37.65,37.65,1200.0,36.4949,36.4949,36.4949,36.4949,1200.0
2013-05-28 10:25:00,37.64,37.65,37.62,37.62,3000.0,36.4853,36.4949,36.4659,36.4659,3000.0
2013-05-28 10:30:00,37.64,37.64,37.61,37.61,1500.0,36.4853,36.4853,36.4562,36.4562,1500.0
2013-05-28 10:35:00,37.59,37.59,37.53,37.56,14700.0,36.4368,36.4368,36.3786,36.4077,14700.0
2013-05-28 10:40:00,37.53,37.57,37.49,37.49,35400.0,36.3786,36.4174,36.3399,36.3399,35400.0
2013-05-28 10:45:00,37.5,37.53,37.5,37.51,4500.0,36.3495,36.3786,36.3495,36.3592,4500.0
2013-05-28 10:50:00,37.51,37.52,37.5,37.52,7800.0,36.3592,36.3689,36.3495,36.3689,7800.0
2013-05-28 10:55:00,37.48,37.48,37.46,37.46,900.0,36.3302,36.3302,36.3108,36.3108,900.0
2013-05-28 11:00:00,37.45,37.46,37.39,37.4,10500.0,36.3011,36.3108,36.2429,36.2526,10500.0
2013-05-28 11:05:00,37.37,37.38,37.35,37.37,3900.0,36.2235,36.2332,36.2041,36.2235,3900.0
2013-05-28 11:10:00,37.37,37.38,37.32,37.35,11100.0,36.2235,36.2332,36.1751,36.2041,11100.0
2013-05-28 11:15:00,37.36,37.42,37.33,37.42,6900.0,36.2138,36.272,36.1848,36.272,6900.0
2013-05-28 11:20:00,37.41,37.49,37.38,37.47,5100.0,36.2623,36.3399,36.2332,36.3205,5100.0
2013-05-28 11:25:00,37.48,37.53,37.47,37.52,7200.0,36.3302,36.3786,36.3205,36.3689,7200.0
2013-05-28 11:30:00,37.51,37.52,37.47,37.47,9000.0,36.3592,36.3689,36.3205,36.3205,9000.0
2013-05-28 11:35:00,37.45,37.45,37.43,37.45,3900.0,36.3011,36.3011,36.2817,36.3011,3900.0
2013-05-28 11:40:00,37.45,37.48,37.42,37.48,7500.0,36.3011,36.3302,36.272,36.3302,7500.0
2013-05-28 11:45:00,37.47,37.47,37.4,37.4,33000.0,36.3205,36.3205,36.2526,36.2526,33000.0
2013-05-28 11:50:00,37.43,37.52,37.43,37.52,4200.0,36.2817,36.3689,36.2817,36.3689,4200.0
2013-05-28 11:55:00,37.51,37.52,37.42,37.44,5400.0,36.3592,36.3689,36.272,36.2914,5400.0
2013-05-28 12:00:00,37.41,37.43,37.41,37.43,3300.0,36.2623,36.2817,36.2623,36.2817,3300.0
2013-05-28 12:05:00,37.43,37.43,37.4,37.42,4800.0,36.2817,36.2817,36.2526,36.272,4800.0
2013-05-28 12:10:00,37.43,37.43,37.42,37.43,6600.0,36.2817,36.2817,36.272,36.2817,6600.0
2013-05-28 12:15:00,37.44,37.49,37.44,37.49,6900.0,36.2914,36.3399,36.2914,36.3399,6900.0
2013-05-28 12:20:00,37.49,37.51,37.48,37.48,3600.0,36.3399,36.3592,36.3302,36.3302,3600.0
2013-05-28 12:25:00,37.47,37.47,37.46,37.47,2100.0,36.3205,36.3205,36.3108,36.3205,2100.0
2013-05-28 12:30:00,37.47,37.48,37.39,37.39,5400.0,36.3205,36.3302,36.2429,36.2429,5400.0
2013-05-28 12:35:00,37.39,37.41,37.39,37.4,2100.0,36.2429,36.2623,36.2429,36.2526,2100.0
2013-05-28 12:40:00,37.4,37.44,37.4,37.44,1500.0,36.2526,36.2914,36.2526,36.2914,1500.0
2013-05-28 12:45:00,37.44,37.46,37.43,37.44,2400.0,36.2914,36.3108,36.2817,36.2914,2400.0
2013-05-28 12:50:00,37.43,37.45,37.4,37.4,2100.0,36.2817,36.3011,36.2526,36.2526,2100.0
2013-05-28 12:55:00,37.43,37.43,37.43,37.43,300.0,36.2817,36.2817,36.2817,36.2817,300.0
2013-05-28 13:00:00,37.44,37.46,37.44,37.46,1200.0,36.2914,36.3108,36.2914,36.3108,1200.0
2013-05-28 13:05:00,37.44,37.44,37.44,37.44,600.0,36.2914,36.2914,36.2914,36.2914,600.0
2013-05-28 13:10:00,37.41,37.41,37.41,37.41,2400.0,36.2623,36.2623,36.2623,36.2623,2400.0
2013-05-28 13:15:00,37.38,37.43,37.38,37.43,1500.0,36.2332,36.2817,36.2332,36.2817,1500.0
2013-05-28 13:20:00,37.38,37.39,37.37,37.37,2100.0,36.2332,36.2429,36.2235,36.2235,2100.0
2013-05-28 13:25:00,37.39,37.39,37.39,37.39,300.0,36.2429,36.2429,36.2429,36.2429,300.0
2013-05-28 13:30:00,37.37,37.37,37.34,37.34,3000.0,36.2235,36.2235,36.1945,36.1945,3000.0
2013-05-28 13:35:00,37.32,37.33,37.32,37.32,2100.0,36.1751,36.1848,36.1751,36.1751,2100.0
2013-05-28 13:40:00,37.34,37.34,37.3,37.3,600.0,36.1945,36.1945,36.1557,36.1557,600.0
2013-05-28 13:45:00,37.22,37.27,37.22,37.25,2100.0,36.0781,36.1266,36.0781,36.1072,2100.0
2013-05-28 13:50:00,37.25,37.25,37.24,37.25,1200.0,36.1072,36.1072,36.0975,36.1072,1200.0
2013-05-28 13:55:00,37.18,37.2,37.17,37.17,1500.0,36.0394,36.0588,36.0297,36.0297,1500.0
2013-05-28 14:00:00,37.15,37.15,37.05,37.06,5700.0,36.0103,36.0103,35.9134,35.923,5700.0
2013-05-28 14:05:00,37.07,37.14,37.07,37.14,3300.0,35.9327,36.0006,35.9327,36.0006,3300.0
2013-05-28 14:10:00,37.08,37.08,37.05,37.08,3900.0,35.9424,35.9424,35.9134,35.9424,3900.0
2013-05-28 14:15:00,37.05,37.09,37.05,37.09,1800.0,35.9134,35.9521,35.9134,35.9521,1800.0
2013-05-28 14:20:00,37.09,37.12,37.09,37.12,1200.0,35.9521,35.9812,35.9521,35.9812,1200.0
2013-05-28 14:25:00,37.1,37.12,37.06,37.12,10200.0,35.9618,35.9812,35.923,35.9812,10200.0
2013-05-28 14:30:00,37.09,37.1,37.09,37.09,7800.0,35.9521,35.9618,35.9521,35.9521,7800.0
2013-05-28 14:35:00,37.09,37.09,37.02,37.02,2400.0,35.9521,35.9521,35.8843,35.8843,2400.0
2013-05-28 14:40:00,37.03,37.1,37.03,37.1,5400.0,35.894,35.9618,35.894,35.9618,5400.0
2013-05-28 14:45:00,37.11,37.13,37.11,37.13,1200.0,35.9715,35.9909,35.9715,35.9909,1200.0
2013-05-28 14:50:00,37.2,37.26,37.2,37.26,4200.0,36.0588,36.1169,36.0588,36.1169,4200.0
2013-05-28 14:55:00,37.25,37.25,37.24,37.24,1200.0,36.1072,36.1072,36.0975,36.0975,1200.0
2013-05-28 15:00:00,37.25,37.3,37.23,37.3,2100.0,36.1072,36.1557,36.0878,36.1557,2100.0
2013-05-28 15:05:00,37.31,37.32,37.28,37.28,85500.0,36.1654,36.1751,36.1363,36.1363,85500.0
2013-05-28 15:10:00,37.3,37.33,37.26,37.33,8100.0,36.1557,36.1848,36.1169,36.1848,8100.0
2013-05-28 15:15:00,37.29,37.34,37.28,37.28,3000.0,36.146,36.1945,36.1363,36.1363,3000.0
2013-05-28 15:20:00,37.31,37.32,37.29,37.3,4500.0,36.1654,36.1751,36.146,36.1557,4500.0
2013-05-28 15:25:00,37.29,37.29,37.28,37.29,1800.0,36.146,36.146,36.1363,36.146,1800.0
2013-05-28 15:30:00,37.3,37.37,37.28,37.36,4200.0,36.1557,36.2235,36.1363,36.2138,4200.0
2013-05-28 15:35:00,37.42,37.43,37.42,37.43,1800.0,36.272,36.2817,36.272,36.2817,1800.0
2013-05-28 15:40:00,37.44,37.46,37.44,37.46,2100.0,36.2914,36.3108,36.2914,36.3108,2100.0
2013-05-28 15:45:00,37.43,37.45,37.41,37.45,8100.0,36.2817,36.3011,36.2623,36.3011,8100.0
2013-05-28 15:50:00,37.45,37.47,37.43,37.45,11400.0,36.3011,36.3205,36.2817,36.3011,11400.0
2013-05-28 15:55:00,37.43,37.46,37.42,37.43,14100.0,36.2817,36.3108,36.272,36.2817,14100.0
2013-05-29 09:30:00,37.29,37.39,37.29,37.38,17700.0,36.146,36.2429,36.146,36.2332,17700.0
2013-05-29 09:35:00,37.38,37.42,37.33,37.35,38400.0,36.2332,36.272,36.1848,36.2041,38400.0
2013-05-29 09:40:00,37.38,37.39,37.22,37.26,28500.0,36.2332,36.2429,36.0781,36.1169,28500.0
2013-05-29 09:45:00,37.25,37.31,37.22,37.29,6900.0,36.1072,36.1654,36.0781,36.146,6900.0
2013-05-29 09:50:00,37.32,37.33,37.31,37.31,1800.0,36.1751,36.1848,36.1654,36.1654,1800.0
2013-05-29 09:55:00,37.31,37.31,37.2,37.2,22200.0,36.1654,36.1654,36.0588,36.0588,22200.0
2013-05-29 10:00:00,37.23,37.28,37.2,37.22,61200.0,36.0878,36.1363,36.0588,36.0781,61200.0
2013-05-29 10:05:00,37.22,37.24,37.15,37.15,24000.0,36.0781,36.0975,36.0103,36.0103,24000.0
2013-05-29 10:10:00,37.15,37.16,37.09,37.09,41100.0,36.0103,36.02,35.9521,35.9521,41100.0
2013-05-29 10:15:00,37.09,37.1,37.06,37.1,73800.0,35.9521,35.9618,35.923,35.9618,73800.0
2013-05-29 10:20:00,37.09,37.09,37.0,37.0,2700.0,35.9521,35.9521,35.8649,35.8649,2700.0
2013-05-29 10:25:00,37.0,37.0,36.87,36.9,18900.0,35.8649,35.8649,35.7389,35.768,18900.0
2013-05-29 10:30:00,36.9,36.94,36.9,36.9,21900.0,35.768,35.8067,35.768,35.768,21900.0
2013-05-29 10:35:00,36.9,36.9,36.9,36.9,0.0,35.768,35.768,35.768,35.768,0.0
2013-05-29 10:40:00,36.9,36.9,36.9,36.9,0.0,35.768,35.768,35.768,35.768,0.0
2013-05-29 10:45:00,36.83,36.86,36.8,36.8,9300.0,35.7001,35.7292,35.671,35.671,9300.0
2013-05-29 10:50:00,36.85,36.89,36.81,36.89,2700.0,35.7195,35.7583,35.6807,35.7583,2700.0
2013-05-29 10:55:00,36.86,36.86,36.8,36.83,1800.0,35.7292,35.7292,35.671,35.7001,1800.0
2013-05-29 11:00:00,36.83,36.83,36.79,36.83,4800.0,35.7001,35.7001,35.6613,35.7001,4800.0
2013-05-29 11:05:00,36.82,36.85,36.81,36.85,11100.0,35.6904,35.7195,35.6807,35.7195,11100.0
2013-05-29 11:10:00,36.93,36.93,36.93,36.93,5100.0,35.797,35.797,35.797,35.797,5100.0
2013-05-29 11:15:00,36.99,36.99,36.96,36.99,3900.0,35.8552,35.8552,35.8261,35.8552,3900.0
2013-05-29 11:20:00,36.98,37.1,36.98,37.1,4500.0,35.8455,35.9618,35.8455,35.9618,4500.0
2013-05-29 11:25:00,37.14,37.23,37.14,37.19,7500.0,36.0006,36.0878,36.0006,36.0491,7500.0
2013-05-29 11:30:00,37.21,37.26,37.21,37.23,3300.0,36.0684,36.1169,36.0684,36.0878,3300.0
2013-05-29 11:35:00,37.23,37.23,37.23,37.23,0.0,36.0878,36.0878,36.0878,36.0878,0.0
2013-05-29 11:40:00,37.14,37.14,37.12,37.12,1200.0,36.0006,36.0006,35.9812,35.9812,1200.0
2013-05-29 11:45:00,37.17,37.19,37.17,37.19,3300.0,36.0297,36.0491,36.0297,36.0491,3300.0
2013-05-29 11:50:00,37.2,37.2,37.16,37.16,3900.0,36.0588,36.0588,36.02,36.02,3900.0
2013-05-29 11:55:00,37.15,37.21,37.14,37.19,8400.0,36.0103,36.0684,36.0006,36.0491,8400.0
2013-05-29 12:00:00,37.25,37.25,37.23,37.23,600.0,36.1072,36.1072,36.0878,36.0878,600.0
2013-05-29 12:05:00,37.19,37.2,37.15,37.15,1800.0,36.0491,36.0588,36.0103,36.0103,1800.0
2013-05-29 12:10:00,37.16,37.16,37.16,37.16,900.0,36.02,36.02,36.02,36.02,900.0
2013-05-29 12:15:00,37.19,37.21,37.19,37.21,1200.0,36.0491,36.0684,36.0491,36.0684,1200.0
2013-05-29 12:20:00,37.18,37.18,37.18,37.18,2400.0,36.0394,36.0394,36.0394,36.0394,2400.0
2013-05-29 12:25:00,37.18,37.18,37.18,37.18,0.0,36.0394,36.0394,36.0394,36.0394,0.0
2013-05-29 12:30:00,37.15,37.15,37.14,37.15,1500.0,36.0103,36.0103,36.0006,36.0103,1500.0
2013-05-29 12:35:00,37.15,37.15,37.15,37.15,0.0,36.0103,36.0103,36.0103,36.0103,0.0
2013-05-29 12:40:00,37.06,37.06,37.06,37.06,300.0,35.923,35.923,35.923,35.923,300.0
2013-05-29 12:45:00,37.0,37.02,36.97,36.97,2100.0,35.8649,35.8843,35.8358,35.8358,2100.0
2013-05-29 12:50:00,36.94,36.95,36.94,36.95,1200.0,35.8067,35.8164,35.8067,35.8164,1200.0
2013-05-29 12:55:00,36.96,36.97,36.94,36.94,5100.0,35.8261,35.8358,35.8067,35.8067,5100.0
2013-05-29 13:00:00,36.97,36.98,36.96,36.96,1500.0,35.8358,35.8455,35.8261,35.8261,1500.0
2013-05-29 13:05:00,36.99,36.99,36.97,36.99,7200.0,35.8552,35.8552,35.8358,35.8552,7200.0
2013-05-29 13:10:00,36.91,36.91,36.89,36.9,16200.0,35.7776,35.7776,35.7583,35.768,16200.0
2013-05-29 13:15:00,36.95,36.95,36.95,36.95,300.0,35.8164,35.8164,35.8164,35.8164,300.0
2013-05-29 13:20:00,36.96,36.96,36.94,36.94,1500.0,35.8261,35.8261,35.8067,35.8067,1500.0
2013-05-29 13:25:00,36.95,37.02,36.95,37.0,5100.0,35.8164,35.8843,35.8164,35.8649,5100.0
2013-05-29 13:30:00,37.01,37.01,37.0,37.0,3000.0,35.8746,35.8746,35.8649,35.8649,3000.0
2013-05-29 13:35:00,37.0,37.13,37.0,37.13,4800.0,35.8649,35.9909,35.8649,35.9909,4800.0
2013-05-29 13:40:00,37.16,37.17,37.14,37.14,3000.0,36.02,36.0297,36.0006,36.0006,3000.0
2013-05-29 13:45:00,37.14,37.18,37.14,37.18,3000.0,36.0006,36.0394,36.0006,36.0394,3000.0
2013-05-29 13:50:00,37.14,37.14,37.12,37.12,1800.0,36.0006,36.0006,35.9812,35.9812,1800.0
2013-05-29 13:55:00,37.12,37.24,37.12,37.24,4500.0,35.9812,36.0975,35.9812,36.0975,4500.0
2013-05-29 14:00:00,37.22,37.22,37.22,37.22,300.0,36.0781,36.0781,36.0781,36.0781,300.0
2013-05-29 14:05:00,37.21,37.24,37.21,37.21,17400.0,36.0684,36.0975,36.0684,36.0684,17400.0
2013-05-29 14:10:00,37.24,37.24,37.24,37.24,600.0,36.0975,36.0975,36.0975,36.0975,600.0
2013-05-29 14:15:00,37.24,37.24,37.24,37.24,0.0,36.0975,36.0975,36.0975,36.0975,0.0
2013-05-29 14:20:00,37.2,37.2,37.2,37.2,600.0,36.0588,36.0588,36.0588,36.0588,600.0
2013-05-29 14:25:00,37.19,37.2,37.17,37.17,21600.0,36.0491,36.0588,36.0297,36.0297,21600.0
2013-05-29 14:30:00,37.18,37.18,37.14,37.14,15600.0,36.0394,36.0394,36.0006,36.0006,15600.0
2013-05-29 14:35:00,37.15,37.18,37.14,37.18,1800.0,36.0103,36.0394,36.0006,36.0394,1800.0
2013-05-29 14:40:00,37.14,37.21,37.14,37.21,600.0,36.0006,36.0684,36.0006,36.0684,600.0
2013-05-29 14:45:00,37.23,37.24,37.22,37.24,1500.0,36.0878,36.0975,36.0781,36.0975,1500.0
2013-05-29 14:50:00,37.23,37.25,37.22,37.25,1800.0,36.0878,36.1072,36.0781,36.1072,1800.0
2013-05-29 14:55:00,37.25,37.27,37.19,37.19,26700.0,36.1072,36.1266,36.0491,36.0491,26700.0
2013-05-29 15:00:00,37.19,37.19,37.19,37.19,0.0,36.0491,36.0491,36.0491,36.0491,0.0
2013-05-29 15:05:00,37.19,37.22,37.19,37.21,6600.0,36.0491,36.0781,36.0491,36.0684,6600.0
2013-05-29 15:10:00,37.25,37.25,37.25,37.25,5400.0,36.1072,36.1072,36.1072,36.1072,5400.0
2013-05-29 15:15:00,37.23,37.23,37.23,37.23,600.0,36.0878,36.0878,36.0878,36.0878,600.0
2013-05-29 15:20:00,37.23,37.23,37.23,37.23,3000.0,36.0878,36.0878,36.0878,36.0878,3000.0
2013-05-29 15:25:00,37.23,37.23,37.21,37.21,1200.0,36.0878,36.0878,36.0684,36.0684,1200.0
2013-05-29 15:30:00,37.22,37.24,37.22,37.23,1800.0,36.0781,36.0975,36.0781,36.0878,1800.0
2013-05-29 15:35:00,37.26,37.26,37.21,37.21,3900.0,36.1169,36.1169,36.0684,36.0684,3900.0
2013-05-29 15:40:00,37.23,37.23,37.18,37.18,2400.0,36.0878,36.0878,36.0394,36.0394,2400.0
2013-05-29 15:45:00,37.19,37.21,37.18,37.18,3900.0,36.0491,36.0684,36.0394,36.0394,3900.0
2013-05-29 15:50:00,37.17,37.18,37.16,37.16,1800.0,36.0297,36.0394,36.02,36.02,1800.0
2013-05-29 15:55:00,37.15,37.18,37.15,37.15,3900.0,36.0103,36.0394,36.0103,36.0103,3900.0
2013-05-30 09:30:00,37.26,37.3,37.19,37.26,2100.0,36.1169,36.1557,36.0491,36.1169,2100.0
2013-05-30 09:35:00,37.27,37.31,37.27,37.31,1800.0,36.1266,36.1654,36.1266,36.1654,1800.0
2013-05-30 09:40:00,37.33,37.38,37.33,37.38,17400.0,36.1848,36.2332,36.1848,36.2332,17400.0
2013-05-30 09:45:00,37.4,37.45,37.4,37.45,4500.0,36.2526,36.3011,36.2526,36.3011,4500.0
2013-05-30 09:50:00,37.45,37.45,37.42,37.42,1200.0,36.3011,36.3011,36.272,36.272,1200.0
2013-05-30 09:55:00,37.42,37.42,37.42,37.42,0.0,36.272,36.272,36.272,36.272,0.0
2013-05-30 10:00:00,37.47,37.5,37.45,37.46,9600.0,36.3205,36.3495,36.3011,36.3108,9600.0
2013-05-30 10:05:00,37.44,37.47,37.41,37.41,3300.0,36.2914,36.3205,36.2623,36.2623,3300.0
2013-05-30 10:10:00,37.47,37.47,37.47,37.47,300.0,36.3205,36.3205,36.3205,36.3205,300.0
2013-05-30 10:15:00,37.48,37.49,37.42,37.43,3000.0,36.3302,36.3399,36.272,36.2817,3000.0
2013-05-30 10:20:00,37.48,37.5,37.48,37.5,2100.0,36.3302,36.3495,36.3302,36.3495,2100.0
2013-05-30 10:25:00,37.54,37.57,37.54,37.57,1800.0,36.3883,36.4174,36.3883,36.4174,1800.0
2013-05-30 10:30:00,37.57,37.67,37.57,37.67,12000.0,36.4174,36.5143,36.4174,36.5143,12000.0
2013-05-30 10:35:00,37.68,37.76,37.67,37.75,3900.0,36.524,36.6016,36.5143,36.5919,3900.0
2013-05-30 10:40:00,37.77,37.77,37.76,37.76,8100.0,36.6113,36.6113,36.6016,36.6016,8100.0
2013-05-30 10:45:00,37.74,37.75,37.69,37.69,10200.0,36.5822,36.5919,36.5337,36.5337,10200.0
2013-05-30 10:50:00,37.66,37.67,37.64,37.67,3900.0,36.5046,36.5143,36.4853,36.5143,3900.0
2013-05-30 10:55:00,37.61,37.65,37.61,37.65,5400.0,36.4562,36.4949,36.4562,36.4949,5400.0
2013-05-30 11:00:00,37.65,37.67,37.64,37.64,2400.0,36.4949,36.5143,36.4853,36.4853,2400.0
2013-05-30 11:05:00,37.66,37.66,37.57,37.57,4200.0,36.5046,36.5046,36.4174,36.4174,4200.0
2013-05-30 11:10:00,37.6,37.63,37.6,37.63,2700.0,36.4465,36.4756,36.4465,36.4756,2700.0
2013-05-30 11:15:00,37.58,37.61,37.55,37.55,2700.0,36.4271,36.4562,36.398,36.398,2700.0
2013-05-30 11:20:00,37.53,37.58,37.53,37.58,3300.0,36.3786,36.4271,36.3786,36.4271,3300.0
2013-05-30 11:25:00,37.57,37.61,37.57,37.61,5100.0,36.4174,36.4562,36.4174,36.4562,5100.0
2013-05-30 11:30:00,37.62,37.62,37.62,37.62,300.0,36.4659,36.4659,36.4659,36.4659,300.0
2013-05-30 11:35:00,37.64,37.64,37.64,37.64,3000.0,36.4853,36.4853,36.4853,36.4853,3000.0
2013-05-30 11:40:00,37.61,37.63,37.61,37.63,2100.0,36.4562,36.4756,36.4562,36.4756,2100.0
2013-05-30 11:45:00,37.64,37.64,37.62,37.62,4500.0,36.4853,36.4853,36.4659,36.4659,4500.0
2013-05-30 11:50:00,37.63,37.66,37.63,37.66,5400.0,36.4756,36.5046,36.4756,36.5046,5400.0
2013-05-30 11:55:00,37.68,37.68,37.68,37.68,600.0,36.524,36.524,36.524,36.524,600.0
2013-05-30 12:00:00,37.7,37.73,37.7,37.73,2700.0,36.5434,36.5725,36.5434,36.5725,2700.0
2013-05-30 12:05:00,37.73,37.73,37.73,37.73,0.0,36.5725,36.5725,36.5725,36.5725,0.0
2013-05-30 12:10:00,37.67,37.67,37.67,37.67,600.0,36.5143,36.5143,36.5143,36.5143,600.0
2013-05-30 12:15:00,37.68,37.68,37.67,37.67,1200.0,36.524,36.524,36.5143,36.5143,1200.0
2013-05-30 12:20:00,37.65,37.66,37.62,37.62,2100.0,36.4949,36.5046,36.4659,36.4659,2100.0
2013-05-30 12:25:00,37.61,37.61,37.61,37.61,1200.0,36.4562,36.4562,36.4562,36.4562,1200.0
2013-05-30 12:30:00,37.6,37.62,37.6,37.62,2400.0,36.4465,36.4659,36.4465,36.4659,2400.0
2013-05-30 12:35:00,37.64,37.64,37.63,37.63,1200.0,36.4853,36.4853,36.4756,36.4756,1200.0
2013-05-30 12:40:00,37.55,37.55,37.52,37.52,2400.0,36.398,36.398,36.3689,36.3689,2400.0
2013-05-30 12:45:00,37.51,37.55,37.51,37.55,3900.0,36.3592,36.398,36.3592,36.398,3900.0
2013-05-30 12:50:00,37.52,37.54,37.52,37.54,600.0,36.3689,36.3883,36.3689,36.3883,600.0
2013-05-30 12:55:00,37.52,37.57,37.52,37.57,1500.0,36.3689,36.4174,36.3689,36.4174,1500.0
2013-05-30 13:00:00,37.57,37.57,37.57,37.57,0.0,36.4174,36.4174,36.4174,36.4174,0.0
2013-05-30 13:05:00,37.55,37.55,37.54,37.54,900.0,36.398,36.398,36.3883,36.3883,900.0
2013-05-30 13:10:00,37.52,37.52,37.5,37.52,9600.0,36.3689,36.3689,36.3495,36.3689,9600.0
2013-05-30 13:15:00,37.53,37.55,37.52,37.55,4800.0,36.3786,36.398,36.3689,36.398,4800.0
2013-05-30 13:20:00,37.53,37.55,37.53,37.55,600.0,36.3786,36.398,36.3786,36.398,600.0
2013-05-30 13:25:00,37.54,37.57,37.54,37.57,12300.0,36.3883,36.4174,36.3883,36.4174,12300.0
2013-05-30 13:30:00,37.6,37.6,37.6,37.6,300.0,36.4465,36.4465,36.4465,36.4465,300.0
2013-05-30 13:35:00,37.59,37.66,37.59,37.66,4500.0,36.4368,36.5046,36.4368,36.5046,4500.0
2013-05-30 13:40:00,37.66,37.66,37.66,37.66,0.0,36.5046,36.5046,36.5046,36.5046,0.0
2013-05-30 13:45:00,37.61,37.61,37.6,37.61,1200.0,36.4562,36.4562,36.4465,36.4562,1200.0
2013-05-30 13:50:00,37.59,37.62,37.59,37.62,2100.0,36.4368,36.4659,36.4368,36.4659,2100.0
2013-05-30 13:55:00,37.6,37.6,37.6,37.6,600.0,36.4465,36.4465,36.4465,36.4465,600.0
2013-05-30 14:00:00,37.64,37.65,37.63,37.63,5400.0,36.4853,36.4949,36.4756,36.4756,5400.0
2013-05-30 14:05:00,37.63,37.63,37.63,37.63,0.0,36.4756,36.4756,36.4756,36.4756,0.0
2013-05-30 14:10:00,37.62,37.63,37.6,37.6,2700.0,36.4659,36.4756,36.4465,36.4465,2700.0
2013-05-30 14:15:00,37.63,37.63,37.63,37.63,300.0,36.4756,36.4756,36.4756,36.4756,300.0
2013-05-30 14:20:00,37.61,37.64,37.61,37.64,3900.0,36.4562,36.4853,36.4562,36.4853,3900.0
2013-05-30 14:25:00,37.66,37.67,37.64,37.67,8100.0,36.5046,36.5143,36.4853,36.5143,8100.0
2013-05-30 14:30:00,37.67,37.7,37.67,37.7,2100.0,36.5143,36.5434,36.5143,36.5434,2100.0
2013-05-30 14:35:00,37.69,37.69,37.63,37.63,900.0,36.5337,36.5337,36.4756,36.4756,900.0
2013-05-30 14:40:00,37.65,37.66,37.63,37.66,4500.0,36.4949,36.5046,36.4756,36.5046,4500.0
2013-05-30 14:45:00,37.67,37.71,37.67,37.71,3000.0,36.5143,36.5531,36.5143,36.5531,3000.0
2013-05-30 14:50:00,37.72,37.79,37.72,37.79,72600.0,36.5628,36.6307,36.5628,36.6307,72600.0
2013-05-30 14:55:00,37.79,37.79,37.73,37.74,9000.0,36.6307,36.6307,36.5725,36.5822,9000.0
2013-05-30 15:00:00,37.74,37.77,37.74,37.77,2700.0,36.5822,36.6113,36.5822,36.6113,2700.0
2013-05-30 15:05:00,37.76,37.78,37.76,37.78,1800.0,36.6016,36.621,36.6016,36.621,1800.0
2013-05-30 15:10:00,37.75,37.75,37.71,37.71,900.0,36.5919,36.5919,36.5531,36.5531,900.0
2013-05-30 15:15:00,37.7,37.72,37.7,37.72,600.0,36.5434,36.5628,36.5434,36.5628,600.0
2013-05-30 15:20:00,37.71,37.71,37.64,37.64,4200.0,36.5531,36.5531,36.4853,36.4853,4200.0
2013-05-30 15:25:00,37.65,37.65,37.59,37.59,10200.0,36.4949,36.4949,36.4368,36.4368,10200.0
2013-05-30 15:30:00,37.6,37.63,37.58,37.61,11700.0,36.4465,36.4756,36.4271,36.4562,11700.0
2013-05-30 15:35:00,37.63,37.65,37.63,37.65,3300.0,36.4756,36.4949,36.4756,36.4949,3300.0
2013-05-30 15:40:00,37.67,37.68,37.65,37.68,14400.0,36.5143,36.524,36.4949,36.524,14400.0
2013-05-30 15:45:00,37.67,37.7,37.67,37.69,11100.0,36.5143,36.5434,36.5143,36.5337,11100.0
2013-05-30 15:50:00,37.66,37.68,37.65,37.67,25800.0,36.5046,36.524,36.4949,36.5143,25800.0
2013-05-30 15:55:00,37.63,37.67,37.63,37.67,10800.0,36.4756,36.5143,36.4756,36.5143,10800.0
2013-05-31 09:30:00,37.69,37.69,37.52,37.52,4500.0,36.5337,36.5337,36.3689,36.3689,4500.0
2013-05-31 09:35:00,37.58,37.68,37.53,37.68,3600.0,36.4271,36.524,36.3786,36.524,3600.0
2013-05-31 09:40:00,37.73,37.73,37.73,37.73,2100.0,36.5725,36.5725,36.5725,36.5725,2100.0
2013-05-31 09:45:00,37.81,37.84,37.77,37.84,20400.0,36.65,36.6791,36.6113,36.6791,20400.0
2013-05-31 09:50:00,37.84,37.84,37.78,37.78,1500.0,36.6791,36.6791,36.621,36.621,1500.0
2013-05-31 09:55:00,37.79,37.79,37.7,37.7,12000.0,36.6307,36.6307,36.5434,36.5434,12000.0
2013-05-31 10:00:00,37.7,37.7,37.7,37.7,0.0,36.5434,36.5434,36.5434,36.5434,0.0
2013-05-31 10:05:00,37.7,37.7,37.55,37.55,11100.0,36.5434,36.5434,36.398,36.398,11100.0
2013-05-31 10:10:00,37.54,37.63,37.54,37.6,14400.0,36.3883,36.4756,36.3883,36.4465,14400.0
2013-05-31 10:15:00,37.57,37.61,37.56,37.57,3600.0,36.4174,36.4562,36.4077,36.4174,3600.0
2013-05-31 10:20:00,37.59,37.6,37.54,37.54,16800.0,36.4368,36.4465,36.3883,36.3883,16800.0
2013-05-31 10:25:00,37.51,37.53,37.48,37.53,2700.0,36.3592,36.3786,36.3302,36.3786,2700.0
2013-05-31 10:30:00,37.51,37.54,37.51,37.53,2100.0,36.3592,36.3883,36.3592,36.3786,2100.0
2013-05-31 10:35:00,37.49,37.53,37.47,37.53,3300.0,36.3399,36.3786,36.3205,36.3786,3300.0
2013-05-31 10:40:00,37.5,37.5,37.44,37.44,3000.0,36.3495,36.3495,36.2914,36.2914,3000.0
2013-05-31 10:45:00,37.5,37.52,37.49,37.5,3300.0,36.3495,36.3689,36.3399,36.3495,3300.0
2013-05-31 10:50:00,37.49,37.54,37.49,37.54,4200.0,36.3399,36.3883,36.3399,36.3883,4200.0
2013-05-31 10:55:00,37.53,37.53,37.53,37.53,4800.0,36.3786,36.3786,36.3786,36.3786,4800.0
2013-05-31 11:00:00,37.52,37.6,37.52,37.59,4800.0,36.3689,36.4465,36.3689,36.4368,4800.0
2013-05-31 11:05:00,37.58,37.67,37.58,37.65,6300.0,36.4271,36.5143,36.4271,36.4949,6300.0
2013-05-31 11:10:00,37.67,37.68,37.65,37.67,4800.0,36.5143,36.524,36.4949,36.5143,4800.0
2013-05-31 11:15:00,37.66,37.67,37.64,37.64,9600.0,36.5046,36.5143,36.4853,36.4853,9600.0
2013-05-31 11:20:00,37.56,37.6,37.56,37.57,2700.0,36.4077,36.4465,36.4077,36.4174,2700.0
2013-05-31 11:25:00,37.54,37.55,37.51,37.51,13500.0,36.3883,36.398,36.3592,36.3592,13500.0
2013-05-31 11:30:00,37.57,37.59,37.57,37.59,1500.0,36.4174,36.4368,36.4174,36.4368,1500.0
2013-05-31 11:35:00,37.55,37.55,37.55,37.55,300.0,36.398,36.398,36.398,36.398,300.0
2013-05-31 11:40:00,37.57,37.6,37.57,37.57,8100.0,36.4174,36.4465,36.4174,36.4174,8100.0
2013-05-31 11:45:00,37.57,37.57,37.57,37.57,300.0,36.4174,36.4174,36.4174,36.4174,300.0
2013-05-31 11:50:00,37.56,37.59,37.56,37.59,1200.0,36.4077,36.4368,36.4077,36.4368,1200.0
2013-05-31 11:55:00,37.57,37.57,37.55,37.55,12600.0,36.4174,36.4174,36.398,36.398,12600.0
2013-05-31 12:00:00,37.53,37.54,37.47,37.51,5700.0,36.3786,36.3883,36.3205,36.3592,5700.0
2013-05-31 12:05:00,37.51,37.51,37.51,37.51,0.0,36.3592,36.3592,36.3592,36.3592,0.0
2013-05-31 12:10:00,37.52,37.52,37.51,37.51,900.0,36.3689,36.3689,36.3592,36.3592,900.0
2013-05-31 12:15:00,37.5,37.5,37.46,37.46,3600.0,36.3495,36.3495,36.3108,36.3108,3600.0
2013-05-31 12:20:00,37.5,37.5,37.45,37.49,3600.0,36.3495,36.3495,36.3011,36.3399,3600.0
2013-05-31 12:25:00,37.49,37.5,37.48,37.5,4800.0,36.3399,36.3495,36.3302,36.3495,4800.0
2013-05-31 12:30:00,37.52,37.52,37.48,37.5,2700.0,36.3689,36.3689,36.3302,36.3495,2700.0
2013-05-31 12:35:00,37.51,37.51,37.51,37.51,1500.0,36.3592,36.3592,36.3592,36.3592,1500.0
2013-05-31 12:40:00,37.58,37.61,37.58,37.61,2400.0,36.4271,36.4562,36.4271,36.4562,2400.0
2013-05-31 12:45:00,37.61,37.61,37.61,37.61,0.0,36.4562,36.4562,36.4562,36.4562,0.0
2013-05-31 12:50:00,37.61,37.61,37.61,37.61,0.0,36.4562,36.4562,36.4562,36.4562,0.0
2013-05-31 12:55:00,37.57,37.58,37.57,37.58,3900.0,36.4174,36.4271,36.4174,36.4271,3900.0
2013-05-31 13:00:00,37.57,37.59,37.57,37.59,6300.0,36.4174,36.4368,36.4174,36.4368,6300.0
2013-05-31 13:05:00,37.59,37.61,37.59,37.61,5100.0,36.4368,36.4562,36.4368,36.4562,5100.0
2013-05-31 13:10:00,37.61,37.61,37.57,37.57,1800.0,36.4562,36.4562,36.4174,36.4174,1800.0
2013-05-31 13:15:00,37.58,37.59,37.58,37.59,2700.0,36.4271,36.4368,36.4271,36.4368,2700.0
2013-05-31 13:20:00,37.63,37.63,37.63,37.63,600.0,36.4756,36.4756,36.4756,36.4756,600.0
2013-05-31 13:25:00,37.63,37.66,37.63,37.66,2100.0,36.4756,36.5046,36.4756,36.5046,2100.0
2013-05-31 13:30:00,37.64,37.64,37.64,37.64,300.0,36.4853,36.4853,36.4853,36.4853,300.0
2013-05-31 13:35:00,37.62,37.63,37.61,37.61,2100.0,36.4659,36.4756,36.4562,36.4562,2100.0
2013-05-31 13:40:00,37.58,37.62,37.58,37.6,4500.0,36.4271,36.4659,36.4271,36.4465,4500.0
2013-05-31 13:45:00,37.6,37.6,37.6,37.6,0.0,36.4465,36.4465,36.4465,36.4465,0.0
2013-05-31 13:50:00,37.62,37.62,37.61,37.61,2400.0,36.4659,36.4659,36.4562,36.4562,2400.0
2013-05-31 13:55:00,37.61,37.62,37.57,37.62,4800.0,36.4562,36.4659,36.4174,36.4659,4800.0
2013-05-31 14:00:00,37.63,37.64,37.62,37.62,2100.0,36.4756,36.4853,36.4659,36.4659,2100.0
2013-05-31 14:05:00,37.61,37.61,37.59,37.6,2100.0,36.4562,36.4562,36.4368,36.4465,2100.0
2013-05-31 14:10:00,37.6,37.6,37.51,37.51,4500.0,36.4465,36.4465,36.3592,36.3592,4500.0
2013-05-31 14:15:00,37.5,37.52,37.5,37.52,1500.0,36.3495,36.3689,36.3495,36.3689,1500.0
2013-05-31 14:20:00,37.51,37.52,37.51,37.52,900.0,36.3592,36.3689,36.3592,36.3689,900.0
2013-05-31 14:25:00,37.52,37.55,37.51,37.52,4800.0,36.3689,36.398,36.3592,36.3689,4800.0
2013-05-31 14:30:00,37.5,37.53,37.49,37.53,1500.0,36.3495,36.3786,36.3399,36.3786,1500.0
2013-05-31 14:35:00,37.5,37.5,37.41,37.43,9900.0,36.3495,36.3495,36.2623,36.2817,9900.0
2013-05-31 14:40:00,37.41,37.42,37.4,37.42,5400.0,36.2623,36.272,36.2526,36.272,5400.0
2013-05-31 14:45:00,37.41,37.41,37.3,37.3,2700.0,36.2623,36.2623,36.1557,36.1557,2700.0
2013-05-31 14:50:00,37.35,37.35,37.3,37.3,3000.0,36.2041,36.2041,36.1557,36.1557,3000.0
2013-05-31 14:55:00,37.28,37.31,37.26,37.26,46200.0,36.1363,36.1654,36.1169,36.1169,46200.0
2013-05-31 15:00:00,37.27,37.33,37.26,37.33,6300.0,36.1266,36.1848,36.1169,36.1848,6300.0
2013-05-31 15:05:00,37.33,37.33,37.33,37.33,0.0,36.1848,36.1848,36.1848,36.1848,0.0
2013-05-31 15:10:00,37.31,37.34,37.31,37.33,2400.0,36.1654,36.1945,36.1654,36.1848,2400.0
2013-05-31 15:15:00,37.35,37.35,37.35,37.35,1500.0,36.2041,36.2041,36.2041,36.2041,1500.0
2013-05-31 15:20:00,37.41,37.42,37.41,37.42,600.0,36.2623,36.272,36.2623,36.272,600.0
2013-05-31 15:25:00,37.35,37.39,37.35,37.39,6300.0,36.2041,36.2429,36.2041,36.2429,6300.0
2013-05-31 15:30:00,37.32,37.32,37.27,37.27,13200.0,36.1751,36.1751,36.1266,36.1266,13200.0
2013-05-31 15:35:00,37.29,37.31,37.26,37.31,3300.0,36.146,36.1654,36.1169,36.1654,3300.0
2013-05-31 15:40:00,37.29,37.31,37.25,37.26,26700.0,36.146,36.1654,36.1072,36.1169,26700.0
2013-05-31 15:45:00,37.29,37.31,37.26,37.26,47100.0,36.146,36.1654,36.1169,36.1169,47100.0
2013-05-31 15:50:00,37.26,37.26,37.17,37.18,42300.0,36.1169,36.1169,36.0297,36.0394,42300.0
2013-05-31 15:55:00,37.18,37.19,37.02,37.04,112800.0,36.0394,36.0491,35.8843,35.9037,112800.0
2013-06-03 09:30:00,37.2,37.23,37.01,37.08,11400.0,36.0588,36.0878,35.8746,35.9424,11400.0
2013-06-03 09:35:00,37.13,37.15,36.71,36.72,71400.0,35.9909,36.0103,35.5838,35.5935,71400.0
2013-06-03 09:40:00,36.72,36.73,36.37,36.38,72300.0,35.5935,35.6032,35.2542,35.2639,72300.0
2013-06-03 09:45:00,36.37,36.4,36.21,36.3,107400.0,35.2542,35.2833,35.0991,35.1864,107400.0
2013-06-03 09:50:00,36.3,36.46,36.3,36.4,192600.0,35.1864,35.3415,35.1864,35.2833,192600.0
2013-06-03 09:55:00,36.44,36.44,36.25,36.25,64500.0,35.3221,35.3221,35.1379,35.1379,64500.0
2013-06-03 10:00:00,36.26,36.26,36.04,36.18,65700.0,35.1476,35.1476,34.9343,35.07,65700.0
2013-06-03 10:05:00,36.17,36.2,36.14,36.14,32400.0,35.0604,35.0894,35.0313,35.0313,32400.0
2013-06-03 10:10:00,36.37,36.45,36.33,36.43,9900.0,35.2542,35.3318,35.2154,35.3124,9900.0
2013-06-03 10:15:00,36.46,36.54,36.44,36.53,2100.0,35.3415,35.419,35.3221,35.4093,2100.0
2013-06-03 10:20:00,36.64,36.67,36.61,36.64,3900.0,35.5159,35.545,35.4869,35.5159,3900.0
2013-06-03 10:25:00,36.61,36.61,36.49,36.49,34800.0,35.4869,35.4869,35.3705,35.3705,34800.0
2013-06-03 10:30:00,36.5,36.5,36.32,36.32,2700.0,35.3802,35.3802,35.2057,35.2057,2700.0
2013-06-03 10:35:00,36.27,36.27,36.12,36.12,41400.0,35.1573,35.1573,35.0119,35.0119,41400.0
2013-06-03 10:40:00,36.11,36.15,36.05,36.14,8400.0,35.0022,35.041,34.944,35.0313,8400.0
2013-06-03 10:45:00,36.13,36.13,36.07,36.12,14100.0,35.0216,35.0216,34.9634,35.0119,14100.0
2013-06-03 10:50:00,36.13,36.19,36.13,36.19,3600.0,35.0216,35.0797,35.0216,35.0797,3600.0
2013-06-03 10:55:00,36.24,36.24,36.16,36.16,1200.0,35.1282,35.1282,35.0507,35.0507,1200.0
2013-06-03 11:00:00,36.16,36.16,36.09,36.14,3600.0,35.0507,35.0507,34.9828,35.0313,3600.0
2013-06-03 11:05:00,36.04,36.13,36.04,36.09,3900.0,34.9343,35.0216,34.9343,34.9828,3900.0
2013-06-03 11:10:00,36.12,36.13,35.92,35.96,9300.0,35.0119,35.0216,34.818,34.8568,9300.0
2013-06-03 11:15:00,35.95,36.02,35.93,35.95,12000.0,34.8471,34.915,34.8277,34.8471,12000.0
2013-06-03 11:20:00,36.0,36.0,35.85,35.88,40500.0,34.8956,34.8956,34.7502,34.7792,40500.0
2013-06-03 11:25:00,35.91,35.93,35.72,35.72,52200.0,34.8083,34.8277,34.6242,34.6242,52200.0
2013-06-03 11:30:00,35.75,35.76,35.54,35.58,15300.0,34.6532,34.6629,34.4497,34.4885,15300.0
2013-06-03 11:35:00,35.52,35.66,35.51,35.62,5700.0,34.4303,34.566,34.4206,34.5272,5700.0
2013-06-03 11:40:00,35.58,35.58,35.49,35.52,109800.0,34.4885,34.4885,34.4012,34.4303,109800.0
2013-06-03 11:45:00,35.52,35.58,35.5,35.57,10200.0,34.4303,34.4885,34.4109,34.4788,10200.0
2013-06-03 11:50:00,35.57,35.73,35.57,35.73,8700.0,34.4788,34.6338,34.4788,34.6338,8700.0
2013-06-03 11:55:00,35.73,35.73,35.67,35.71,10800.0,34.6338,34.6338,34.5757,34.6145,10800.0
2013-06-03 12:00:00,35.71,35.83,35.71,35.83,5400.0,34.6145,34.7308,34.6145,34.7308,5400.0
2013-06-03 12:05:00,35.82,35.95,35.82,35.95,21000.0,34.7211,34.8471,34.7211,34.8471,21000.0
2013-06-03 12:10:00,36.0,36.07,35.95,36.04,4500.0,34.8956,34.9634,34.8471,34.9343,4500.0
2013-06-03 12:15:00,36.03,36.04,35.99,36.0,2400.0,34.9246,34.9343,34.8859,34.8956,2400.0
2013-06-03 12:20:00,35.96,35.99,35.96,35.98,1500.0,34.8568,34.8859,34.8568,34.8762,1500.0
2013-06-03 12:25:00,35.98,35.98,35.85,35.85,1200.0,34.8762,34.8762,34.7502,34.7502,1200.0
2013-06-03 12:30:00,35.93,35.93,35.77,35.8,2700.0,34.8277,34.8277,34.6726,34.7017,2700.0
2013-06-03 12:35:00,35.84,35.84,35.84,35.84,600.0,34.7405,34.7405,34.7405,34.7405,600.0
2013-06-03 12:40:00,35.8,35.83,35.79,35.82,4200.0,34.7017,34.7308,34.692,34.7211,4200.0
2013-06-03 12:45:00,35.82,35.92,35.82,35.9,1800.0,34.7211,34.818,34.7211,34.7986,1800.0
2013-06-03 12:50:00,35.9,35.9,35.9,35.9,300.0,34.7986,34.7986,34.7986,34.7986,300.0
2013-06-03 12:55:00,35.89,35.91,35.83,35.89,132000.0,34.7889,34.8083,34.7308,34.7889,132000.0
2013-06-03 13:00:00,35.86,35.91,35.85,35.85,11700.0,34.7599,34.8083,34.7502,34.7502,11700.0
2013-06-03 13:05:00,35.88,35.92,35.88,35.92,8100.0,34.7792,34.818,34.7792,34.818,8100.0
2013-06-03 13:10:00,35.92,35.92,35.92,35.92,300.0,34.818,34.818,34.818,34.818,300.0
2013-06-03 13:15:00,35.89,35.92,35.89,35.9,2100.0,34.7889,34.818,34.7889,34.7986,2100.0
2013-06-03 13:20:00,35.9,35.9,35.85,35.86,36900.0,34.7986,34.7986,34.7502,34.7599,36900.0
2013-06-03 13:25:00,35.88,35.9,35.88,35.9,3000.0,34.7792,34.7986,34.7792,34.7986,3000.0
2013-06-03 13:30:00,35.91,35.92,35.89,35.9,7500.0,34.8083,34.818,34.7889,34.7986,7500.0
2013-06-03 13:35:00,35.9,35.92,35.88,35.89,3000.0,34.7986,34.818,34.7792,34.7889,3000.0
2013-06-03 13:40:00,35.89,35.94,35.89,35.9,9000.0,34.7889,34.8374,34.7889,34.7986,9000.0
2013-06-03 13:45:00,35.92,35.94,35.91,35.94,11100.0,34.818,34.8374,34.8083,34.8374,11100.0
2013-06-03 13:50:00,35.94,36.04,35.94,35.99,18300.0,34.8374,34.9343,34.8374,34.8859,18300.0
2013-06-03 13:55:00,35.99,36.03,35.97,36.0,6300.0,34.8859,34.9246,34.8665,34.8956,6300.0
2013-06-03 14:00:00,36.0,36.03,35.98,36.03,8700.0,34.8956,34.9246,34.8762,34.9246,8700.0
2013-06-03 14:05:00,36.03,36.16,36.02,36.13,6600.0,34.9246,35.0507,34.915,35.0216,6600.0
2013-06-03 14:10:00,36.13,36.15,36.11,36.11,4200.0,35.0216,35.041,35.0022,35.0022,4200.0
2013-06-03 14:15:00,36.08,36.08,36.05,36.06,1500.0,34.9731,34.9731,34.944,34.9537,1500.0
2013-06-03 14:20:00,36.07,36.14,36.07,36.14,10800.0,34.9634,35.0313,34.9634,35.0313,10800.0
2013-06-03 14:25:00,36.12,36.16,36.12,36.13,3300.0,35.0119,35.0507,35.0119,35.0216,3300.0
2013-06-03 14:30:00,36.08,36.08,36.05,36.05,9300.0,34.9731,34.9731,34.944,34.944,9300.0
2013-06-03 14:35:00,36.05,36.17,36.05,36.16,6600.0,34.944,35.0604,34.944,35.0507,6600.0
2013-06-03 14:40:00,36.18,36.32,36.18,36.26,4200.0,35.07,35.2057,35.07,35.1476,4200.0
2013-06-03 14:45:00,36.28,36.28,36.17,36.18,8400.0,35.167,35.167,35.0604,35.07,8400.0
2013-06-03 14:50:00,36.18,36.24,36.18,36.22,24900.0,35.07,35.1282,35.07,35.1088,24900.0
2013-06-03 14:55:00,36.21,36.23,36.19,36.2,6900.0,35.0991,35.1185,35.0797,35.0894,6900.0
2013-06-03 15:00:00,36.21,36.26,36.21,36.26,2100.0,35.0991,35.1476,35.0991,35.1476,2100.0
2013-06-03 15:05:00,36.24,36.25,36.22,36.22,3600.0,35.1282,35.1379,35.1088,35.1088,3600.0
2013-06-03 15:10:00,36.21,36.34,36.21,36.3,3900.0,35.0991,35.2251,35.0991,35.1864,3900.0
2013-06-03 15:15:00,36.29,36.29,36.23,36.23,3900.0,35.1767,35.1767,35.1185,35.1185,3900.0
2013-06-03 15:20:00,36.32,36.34,36.29,36.31,18900.0,35.2057,35.2251,35.1767,35.1961,18900.0
2013-06-03 15:25:00,36.31,36.31,36.27,36.3,4500.0,35.1961,35.1961,35.1573,35.1864,4500.0
2013-06-03 15:30:00,36.29,36.33,36.23,36.33,11400.0,35.1767,35.2154,35.1185,35.2154,11400.0
2013-06-03 15:35:00,36.32,36.34,36.3,36.32,18600.0,35.2057,35.2251,35.1864,35.2057,18600.0
2013-06-03 15:40:00,36.36,36.41,36.34,36.41,14700.0,35.2445,35.293,35.2251,35.293,14700.0
2013-06-03 15:45:00,36.45,36.49,36.41,36.44,24300.0,35.3318,35.3705,35.293,35.3221,24300.0
2013-06-03 15:50:00,36.4,36.44,36.39,36.43,10500.0,35.2833,35.3221,35.2736,35.3124,10500.0
2013-06-03 15:55:00,36.45,36.57,36.45,36.57,14400.0,35.3318,35.4481,35.3318,35.4481,14400.0
2013-06-04 09:30:00,36.62,36.62,36.37,36.54,24600.0,35.4965,35.4965,35.2542,35.419,24600.0
2013-06-04 09:35:00,36.57,36.66,36.55,36.66,8700.0,35.4481,35.5353,35.4287,35.5353,8700.0
2013-06-04 09:40:00,36.66,36.7,36.65,36.67,10500.0,35.5353,35.5741,35.5256,35.545,10500.0
2013-06-04 09:45:00,36.69,36.69,36.57,36.62,11700.0,35.5644,35.5644,35.4481,35.4965,11700.0
2013-06-04 09:50:00,36.61,36.67,36.61,36.67,5100.0,35.4869,35.545,35.4869,35.545,5100.0
2013-06-04 09:55:00,36.7,36.83,36.7,36.78,5100.0,35.5741,35.7001,35.5741,35.6516,5100.0
2013-06-04 10:00:00,36.72,36.72,36.64,36.64,5400.0,35.5935,35.5935,35.5159,35.5159,5400.0
2013-06-04 10:05:00,36.62,36.62,36.46,36.46,34500.0,35.4965,35.4965,35.3415,35.3415,34500.0
2013-06-04 10:10:00,36.49,36.58,36.49,36.51,3000.0,35.3705,35.4578,35.3705,35.3899,3000.0
2013-06-04 10:15:00,36.52,36.52,36.46,36.49,3300.0,35.3996,35.3996,35.3415,35.3705,3300.0
2013-06-04 10:20:00,36.45,36.52,36.45,36.52,17400.0,35.3318,35.3996,35.3318,35.3996,17400.0
2013-06-04 10:25:00,36.57,36.6,36.57,36.57,4500.0,35.4481,35.4772,35.4481,35.4481,4500.0
2013-06-04 10:30:00,36.65,36.73,36.65,36.73,4500.0,35.5256,35.6032,35.5256,35.6032,4500.0
2013-06-04 10:35:00,36.74,36.74,36.69,36.69,16800.0,35.6129,35.6129,35.5644,35.5644,16800.0
2013-06-04 10:40:00,36.69,36.69,36.69,36.69,0.0,35.5644,35.5644,35.5644,35.5644,0.0
2013-06-04 10:45:00,36.62,36.62,36.57,36.58,6300.0,35.4965,35.4965,35.4481,35.4578,6300.0
2013-06-04 10:50:00,36.53,36.53,36.44,36.44,10500.0,35.4093,35.4093,35.3221,35.3221,10500.0
2013-06-04 10:55:00,36.41,36.47,36.41,36.47,7500.0,35.293,35.3511,35.293,35.3511,7500.0
2013-06-04 11:00:00,36.35,36.39,36.35,36.39,7800.0,35.2348,35.2736,35.2348,35.2736,7800.0
2013-06-04 11:05:00,36.4,36.4,36.4,36.4,600.0,35.2833,35.2833,35.2833,35.2833,600.0
2013-06-04 11:10:00,36.41,36.43,36.41,36.43,2400.0,35.293,35.3124,35.293,35.3124,2400.0
2013-06-04 11:15:00,36.41,36.41,36.41,36.41,300.0,35.293,35.293,35.293,35.293,300.0
2013-06-04 11:20:00,36.46,36.46,36.45,36.46,3000.0,35.3415,35.3415,35.3318,35.3415,3000.0
2013-06-04 11:25:00,36.49,36.52,36.44,36.44,4800.0,35.3705,35.3996,35.3221,35.3221,4800.0
2013-06-04 11:30:00,36.39,36.39,36.39,36.39,600.0,35.2736,35.2736,35.2736,35.2736,600.0
2013-06-04 11:35:00,36.43,36.47,36.42,36.47,6300.0,35.3124,35.3511,35.3027,35.3511,6300.0
2013-06-04 11:40:00,36.49,36.52,36.49,36.52,600.0,35.3705,35.3996,35.3705,35.3996,600.0
2013-06-04 11:45:00,36.5,36.5,36.44,36.48,6600.0,35.3802,35.3802,35.3221,35.3608,6600.0
2013-06-04 11:50:00,36.42,36.42,36.42,36.42,300.0,35.3027,35.3027,35.3027,35.3027,300.0
2013-06-04 11:55:00,36.43,36.44,36.43,36.44,600.0,35.3124,35.3221,35.3124,35.3221,600.0
2013-06-04 12:00:00,36.34,36.34,36.32,36.32,1500.0,35.2251,35.2251,35.2057,35.2057,1500.0
2013-06-04 12:05:00,36.32,36.32,36.25,36.27,1500.0,35.2057,35.2057,35.1379,35.1573,1500.0
2013-06-04 12:10:00,36.27,36.31,36.27,36.27,4500.0,35.1573,35.1961,35.1573,35.1573,4500.0
2013-06-04 12:15:00,36.28,36.3,36.23,36.23,2700.0,35.167,35.1864,35.1185,35.1185,2700.0
2013-06-04 12:20:00,36.25,36.28,36.25,36.28,900.0,35.1379,35.167,35.1379,35.167,900.0
2013-06-04 12:25:00,36.18,36.2,36.18,36.2,1200.0,35.07,35.0894,35.07,35.0894,1200.0
2013-06-04 12:30:00,36.16,36.16,36.16,36.16,300.0,35.0507,35.0507,35.0507,35.0507,300.0
2013-06-04 12:35:00,36.14,36.16,36.13,36.16,31500.0,35.0313,35.0507,35.0216,35.0507,31500.0
2013-06-04 12:40:00,36.16,36.17,36.13,36.13,1200.0,35.0507,35.0604,35.0216,35.0216,1200.0
2013-06-04 12:45:00,36.11,36.11,36.06,36.06,2700.0,35.0022,35.0022,34.9537,34.9537,2700.0
2013-06-04 12:50:00,36.08,36.11,36.08,36.09,2400.0,34.9731,35.0022,34.9731,34.9828,2400.0
2013-06-04 12:55:00,36.08,36.11,36.08,36.11,1200.0,34.9731,35.0022,34.9731,35.0022,1200.0
2013-06-04 13:00:00,36.09,36.11,36.09,36.09,2400.0,34.9828,35.0022,34.9828,34.9828,2400.0
2013-06-04 13:05:00,36.1,36.11,36.07,36.11,1800.0,34.9925,35.0022,34.9634,35.0022,1800.0
2013-06-04 13:10:00,36.13,36.13,36.11,36.11,1500.0,35.0216,35.0216,35.0022,35.0022,1500.0
2013-06-04 13:15:00,36.09,36.09,36.08,36.08,15000.0,34.9828,34.9828,34.9731,34.9731,15000.0
2013-06-04 13:20:00,36.07,36.07,36.01,36.01,13200.0,34.9634,34.9634,34.9053,34.9053,13200.0
2013-06-04 13:25:00,36.0,36.0,35.86,35.86,27600.0,34.8956,34.8956,34.7599,34.7599,27600.0
2013-06-04 13:30:00,35.85,35.92,35.85,35.92,23700.0,34.7502,34.818,34.7502,34.818,23700.0
2013-06-04 13:35:00,35.92,35.92,35.82,35.85,85200.0,34.818,34.818,34.7211,34.7502,85200.0
2013-06-04 13:40:00,35.82,35.82,35.81,35.81,5100.0,34.7211,34.7211,34.7114,34.7114,5100.0
2013-06-04 13:45:00,35.79,35.81,35.79,35.81,1800.0,34.692,34.7114,34.692,34.7114,1800.0
2013-06-04 13:50:00,35.81,35.83,35.81,35.81,3600.0,34.7114,34.7308,34.7114,34.7114,3600.0
2013-06-04 13:55:00,35.79,35.81,35.79,35.81,600.0,34.692,34.7114,34.692,34.7114,600.0
2013-06-04 14:00:00,35.81,35.84,35.74,35.78,21600.0,34.7114,34.7405,34.6435,34.6823,21600.0
2013-06-04 14:05:00,35.77,35.77,35.67,35.67,57600.0,34.6726,34.6726,34.5757,34.5757,57600.0
2013-06-04 14:10:00,35.65,35.69,35.61,35.69,110400.0,34.5563,34.5951,34.5175,34.5951,110400.0
2013-06-04 14:15:00,35.7,35.75,35.7,35.75,2400.0,34.6048,34.6532,34.6048,34.6532,2400.0
2013-06-04 14:20:00,35.77,35.79,35.76,35.76,8400.0,34.6726,34.692,34.6629,34.6629,8400.0
2013-06-04 14:25:00,35.76,35.78,35.74,35.74,19500.0,34.6629,34.6823,34.6435,34.6435,19500.0
2013-06-04 14:30:00,35.78,35.81,35.78,35.81,5400.0,34.6823,34.7114,34.6823,34.7114,5400.0
2013-06-04 14:35:00,35.79,35.81,35.78,35.81,4500.0,34.692,34.7114,34.6823,34.7114,4500.0
2013-06-04 14:40:00,35.83,35.88,35.83,35.83,15600.0,34.7308,34.7792,34.7308,34.7308,15600.0
2013-06-04 14:45:00,35.84,35.84,35.79,35.84,14100.0,34.7405,34.7405,34.692,34.7405,14100.0
2013-06-04 14:50:00,35.87,35.91,35.86,35.9,9000.0,34.7696,34.8083,34.7599,34.7986,9000.0
2013-06-04 14:55:00,35.88,35.88,35.82,35.84,7500.0,34.7792,34.7792,34.7211,34.7405,7500.0
2013-06-04 15:00:00,35.84,35.92,35.84,35.92,6300.0,34.7405,34.818,34.7405,34.818,6300.0
2013-06-04 15:05:00,35.92,35.99,35.91,35.92,14400.0,34.818,34.8859,34.8083,34.818,14400.0
2013-06-04 15:10:00,35.92,35.92,35.83,35.85,18300.0,34.818,34.818,34.7308,34.7502,18300.0
2013-06-04 15:15:00,35.84,35.88,35.83,35.88,14100.0,34.7405,34.7792,34.7308,34.7792,14100.0
2013-06-04 15:20:00,35.88,35.89,35.83,35.86,6000.0,34.7792,34.7889,34.7308,34.7599,6000.0
2013-06-04 15:25:00,35.85,35.89,35.85,35.89,2400.0,34.7502,34.7889,34.7502,34.7889,2400.0
2013-06-04 15:30:00,35.85,35.98,35.85,35.98,17100.0,34.7502,34.8762,34.7502,34.8762,17100.0
2013-06-04 15:35:00,35.99,35.99,35.91,35.94,18900.0,34.8859,34.8859,34.8083,34.8374,18900.0
2013-06-04 15:40:00,35.95,35.99,35.95,35.99,7200.0,34.8471,34.8859,34.8471,34.8859,7200.0
2013-06-04 15:45:00,35.96,35.96,35.92,35.92,11700.0,34.8568,34.8568,34.818,34.818,11700.0
2013-06-04 15:50:00,35.93,35.93,35.86,35.88,11100.0,34.8277,34.8277,34.7599,34.7792,11100.0
2013-06-04 15:55:00,35.9,35.92,35.84,35.84,16800.0,34.7986,34.818,34.7405,34.7405,16800.0
2013-06-05 09:30:00,35.75,35.84,35.68,35.78,75600.0,34.6532,34.7405,34.5854,34.6823,75600.0
2013-06-05 09:35:00,35.78,35.99,35.78,35.98,50400.0,34.6823,34.8859,34.6823,34.8762,50400.0
2013-06-05 09:40:00,35.97,36.2,35.96,36.18,30900.0,34.8665,35.0894,34.8568,35.07,30900.0
2013-06-05 09:45:00,36.2,36.23,36.15,36.21,34800.0,35.0894,35.1185,35.041,35.0991,34800.0
2013-06-05 09:50:00,36.23,36.27,36.15,36.18,115200.0,35.1185,35.1573,35.041,35.07,115200.0
2013-06-05 09:55:00,36.17,36.19,36.05,36.06,30000.0,35.0604,35.0797,34.944,34.9537,30000.0
2013-06-05 10:00:00,36.02,36.14,36.02,36.1,27900.0,34.915,35.0313,34.915,34.9925,27900.0
2013-06-05 10:05:00,36.12,36.16,36.0,36.0,15600.0,35.0119,35.0507,34.8956,34.8956,15600.0
2013-06-05 10:10:00,36.0,36.0,36.0,36.0,0.0,34.8956,34.8956,34.8956,34.8956,0.0
2013-06-05 10:15:00,35.79,35.81,35.77,35.77,6600.0,34.692,34.7114,34.6726,34.6726,6600.0
2013-06-05 10:20:00,35.79,35.79,35.76,35.78,4800.0,34.692,34.692,34.6629,34.6823,4800.0
2013-06-05 10:25:00,35.75,35.79,35.71,35.79,3300.0,34.6532,34.692,34.6145,34.692,3300.0
2013-06-05 10:30:00,35.79,35.79,35.69,35.76,21000.0,34.692,34.692,34.5951,34.6629,21000.0
2013-06-05 10:35:00,35.78,35.88,35.76,35.76,12600.0,34.6823,34.7792,34.6629,34.6629,12600.0
2013-06-05 10:40:00,35.82,35.84,35.77,35.83,8100.0,34.7211,34.7405,34.6726,34.7308,8100.0
2013-06-05 10:45:00,35.82,35.82,35.65,35.65,17700.0,34.7211,34.7211,34.5563,34.5563,17700.0
2013-06-05 10:50:00,35.65,35.67,35.65,35.65,7200.0,34.5563,34.5757,34.5563,34.5563,7200.0
2013-06-05 10:55:00,35.64,35.65,35.63,35.63,5100.0,34.5466,34.5563,34.5369,34.5369,5100.0
2013-06-05 11:00:00,35.61,35.63,35.55,35.55,9000.0,34.5175,34.5369,34.4594,34.4594,9000.0
2013-06-05 11:05:00,35.51,35.51,35.4,35.41,12900.0,34.4206,34.4206,34.314,34.3237,12900.0
2013-06-05 11:10:00,35.4,35.44,35.4,35.44,7200.0,34.314,34.3527,34.314,34.3527,7200.0
2013-06-05 11:15:00,35.47,35.51,35.46,35.5,51900.0,34.3818,34.4206,34.3721,34.4109,51900.0
2013-06-05 11:20:00,35.49,35.53,35.44,35.52,63000.0,34.4012,34.44,34.3527,34.4303,63000.0
2013-06-05 11:25:00,35.51,35.53,35.47,35.47,53100.0,34.4206,34.44,34.3818,34.3818,53100.0
2013-06-05 11:30:00,35.48,35.48,35.44,35.46,11700.0,34.3915,34.3915,34.3527,34.3721,11700.0
2013-06-05 11:35:00,35.49,35.54,35.49,35.52,3300.0,34.4012,34.4497,34.4012,34.4303,3300.0
2013-06-05 11:40:00,35.53,35.55,35.5,35.5,3600.0,34.44,34.4594,34.4109,34.4109,3600.0
2013-06-05 11:45:00,35.5,35.5,35.5,35.5,0.0,34.4109,34.4109,34.4109,34.4109,0.0
2013-06-05 11:50:00,35.44,35.44,35.44,35.44,300.0,34.3527,34.3527,34.3527,34.3527,300.0
2013-06-05 11:55:00,35.45,35.46,35.23,35.23,12000.0,34.3624,34.3721,34.1492,34.1492,12000.0
2013-06-05 12:00:00,35.25,35.25,35.14,35.17,8700.0,34.1686,34.1686,34.0619,34.091,8700.0
2013-06-05 12:05:00,35.08,35.1,35.07,35.08,19200.0,34.0038,34.0232,33.9941,34.0038,19200.0
2013-06-05 12:10:00,35.12,35.12,35.12,35.12,900.0,34.0426,34.0426,34.0426,34.0426,900.0
2013-06-05 12:15:00,35.09,35.09,34.97,34.98,34200.0,34.0135,34.0135,33.8972,33.9069,34200.0
2013-06-05 12:20:00,34.98,35.01,34.93,34.93,8400.0,33.9069,33.9359,33.8584,33.8584,8400.0
2013-06-05 12:25:00,34.91,35.0,34.89,35.0,9900.0,33.839,33.9262,33.8196,33.9262,9900.0
2013-06-05 12:30:00,34.97,35.0,34.96,34.99,10800.0,33.8972,33.9262,33.8875,33.9166,10800.0
2013-06-05 12:35:00,34.97,34.97,34.85,34.85,13800.0,33.8972,33.8972,33.7808,33.7808,13800.0
2013-06-05 12:40:00,34.84,34.9,34.83,34.84,11400.0,33.7712,33.8293,33.7615,33.7712,11400.0
2013-06-05 12:45:00,34.88,34.91,34.86,34.87,15600.0,33.8099,33.839,33.7905,33.8002,15600.0
2013-06-05 12:50:00,34.85,34.85,34.82,34.82,3900.0,33.7808,33.7808,33.7518,33.7518,3900.0
2013-06-05 12:55:00,34.83,34.87,34.82,34.82,8700.0,33.7615,33.8002,33.7518,33.7518,8700.0
2013-06-05 13:00:00,34.84,34.9,34.79,34.9,13500.0,33.7712,33.8293,33.7227,33.8293,13500.0
2013-06-05 13:05:00,34.92,34.96,34.92,34.96,6900.0,33.8487,33.8875,33.8487,33.8875,6900.0
2013-06-05 13:10:00,34.96,35.12,34.96,35.09,46800.0,33.8875,34.0426,33.8875,34.0135,46800.0
2013-06-05 13:15:00,35.11,35.19,35.1,35.19,12600.0,34.0329,34.1104,34.0232,34.1104,12600.0
2013-06-05 13:20:00,35.21,35.21,35.21,35.21,1800.0,34.1298,34.1298,34.1298,34.1298,1800.0
2013-06-05 13:25:00,35.28,35.32,35.24,35.27,19800.0,34.1977,34.2364,34.1589,34.188,19800.0
2013-06-05 13:30:00,35.25,35.27,35.22,35.23,2100.0,34.1686,34.188,34.1395,34.1492,2100.0
2013-06-05 13:35:00,35.18,35.21,35.13,35.15,7800.0,34.1007,34.1298,34.0523,34.0716,7800.0
2013-06-05 13:40:00,35.18,35.24,35.17,35.23,4200.0,34.1007,34.1589,34.091,34.1492,4200.0
2013-06-05 13:45:00,35.25,35.25,35.23,35.25,1500.0,34.1686,34.1686,34.1492,34.1686,1500.0
2013-06-05 13:50:00,35.23,35.23,35.23,35.23,600.0,34.1492,34.1492,34.1492,34.1492,600.0
2013-06-05 13:55:00,35.19,35.19,35.14,35.14,2700.0,34.1104,34.1104,34.0619,34.0619,2700.0
2013-06-05 14:00:00,35.16,35.19,35.08,35.19,7800.0,34.0813,34.1104,34.0038,34.1104,7800.0
2013-06-05 14:05:00,35.2,35.2,35.15,35.19,2700.0,34.1201,34.1201,34.0716,34.1104,2700.0
2013-06-05 14:10:00,35.17,35.19,35.13,35.15,3000.0,34.091,34.1104,34.0523,34.0716,3000.0
2013-06-05 14:15:00,35.15,35.15,35.13,35.13,5100.0,34.0716,34.0716,34.0523,34.0523,5100.0
2013-06-05 14:20:00,35.12,35.12,35.02,35.03,5700.0,34.0426,34.0426,33.9456,33.9553,5700.0
2013-06-05 14:25:00,35.0,35.02,34.98,34.98,11100.0,33.9262,33.9456,33.9069,33.9069,11100.0
2013-06-05 14:30:00,34.95,34.96,34.94,34.96,1200.0,33.8778,33.8875,33.8681,33.8875,1200.0
2013-06-05 14:35:00,35.01,35.02,35.0,35.0,1800.0,33.9359,33.9456,33.9262,33.9262,1800.0
2013-06-05 14:40:00,35.01,35.09,35.01,35.09,10500.0,33.9359,34.0135,33.9359,34.0135,10500.0
2013-06-05 14:45:00,35.08,35.09,35.06,35.06,1800.0,34.0038,34.0135,33.9844,33.9844,1800.0
2013-06-05 14:50:00,35.09,35.13,35.01,35.01,6900.0,34.0135,34.0523,33.9359,33.9359,6900.0
2013-06-05 14:55:00,35.01,35.06,35.01,35.06,4200.0,33.9359,33.9844,33.9359,33.9844,4200.0
2013-06-05 15:00:00,35.04,35.04,34.97,34.98,7800.0,33.965,33.965,33.8972,33.9069,7800.0
2013-06-05 15:05:00,34.99,34.99,34.93,34.93,9600.0,33.9166,33.9166,33.8584,33.8584,9600.0
2013-06-05 15:10:00,34.91,35.05,34.91,35.05,75600.0,33.839,33.9747,33.839,33.9747,75600.0
2013-06-05 15:15:00,35.1,35.11,35.03,35.07,3900.0,34.0232,34.0329,33.9553,33.9941,3900.0
2013-06-05 15:20:00,35.02,35.05,34.97,35.05,9300.0,33.9456,33.9747,33.8972,33.9747,9300.0
2013-06-05 15:25:00,35.07,35.15,35.05,35.14,5400.0,33.9941,34.0716,33.9747,34.0619,5400.0
2013-06-05 15:30:00,35.13,35.13,35.04,35.09,11400.0,34.0523,34.0523,33.965,34.0135,11400.0
2013-06-05 15:35:00,35.12,35.16,35.09,35.09,5700.0,34.0426,34.0813,34.0135,34.0135,5700.0
2013-06-05 15:40:00,35.08,35.08,35.03,35.05,8100.0,34.0038,34.0038,33.9553,33.9747,8100.0
2013-06-05 15:45:00,35.04,35.1,35.04,35.08,73500.0,33.965,34.0232,33.965,34.0038,73500.0
2013-06-05 15:50:00,35.09,35.12,35.06,35.08,48600.0,34.0135,34.0426,33.9844,34.0038,48600.0
2013-06-05 15:55:00,35.09,35.13,35.06,35.06,92400.0,34.0135,34.0523,33.9844,33.9844,92400.0
2013-06-06 09:30:00,35.11,35.24,35.1,35.24,9000.0,34.0329,34.1589,34.0232,34.1589,9000.0
2013-06-06 09:35:00,35.3,35.52,35.29,35.5,86400.0,34.217,34.4303,34.2073,34.4109,86400.0
2013-06-06 09:40:00,35.5,35.55,35.5,35.54,15900.0,34.4109,34.4594,34.4109,34.4497,15900.0
2013-06-06 09:45:00,35.55,35.55,35.48,35.49,66900.0,34.4594,34.4594,34.3915,34.4012,66900.0
2013-06-06 09:50:00,35.41,35.41,35.36,35.36,36900.0,34.3237,34.3237,34.2752,34.2752,36900.0
2013-06-06 09:55:00,35.35,35.41,35.34,35.41,8100.0,34.2655,34.3237,34.2558,34.3237,8100.0
2013-06-06 10:00:00,35.46,35.51,35.35,35.35,13200.0,34.3721,34.4206,34.2655,34.2655,13200.0
2013-06-06 10:05:00,35.33,35.34,35.31,35.31,2100.0,34.2461,34.2558,34.2267,34.2267,2100.0
2013-06-06 10:10:00,35.28,35.31,35.27,35.29,24300.0,34.1977,34.2267,34.188,34.2073,24300.0
2013-06-06 10:15:00,35.24,35.28,35.24,35.26,1200.0,34.1589,34.1977,34.1589,34.1783,1200.0
2013-06-06 10:20:00,35.28,35.35,35.28,35.29,11700.0,34.1977,34.2655,34.1977,34.2073,11700.0
2013-06-06 10:25:00,35.32,35.37,35.32,35.37,14700.0,34.2364,34.2849,34.2364,34.2849,14700.0
2013-06-06 10:30:00,35.37,35.44,35.35,35.39,19500.0,34.2849,34.3527,34.2655,34.3043,19500.0
2013-06-06 10:35:00,35.4,35.4,35.34,35.37,8100.0,34.314,34.314,34.2558,34.2849,8100.0
2013-06-06 10:40:00,35.38,35.41,35.32,35.41,3600.0,34.2946,34.3237,34.2364,34.3237,3600.0
2013-06-06 10:45:00,35.4,35.43,35.37,35.4,28800.0,34.314,34.3431,34.2849,34.314,28800.0
2013-06-06 10:50:00,35.41,35.41,35.32,35.32,9600.0,34.3237,34.3237,34.2364,34.2364,9600.0
2013-06-06 10:55:00,35.31,35.39,35.28,35.38,7200.0,34.2267,34.3043,34.1977,34.2946,7200.0
2013-06-06 11:00:00,35.39,35.39,35.34,35.37,12300.0,34.3043,34.3043,34.2558,34.2849,12300.0
2013-06-06 11:05:00,35.36,35.36,35.36,35.36,300.0,34.2752,34.2752,34.2752,34.2752,300.0
2013-06-06 11:10:00,35.38,35.41,35.37,35.37,3900.0,34.2946,34.3237,34.2849,34.2849,3900.0
2013-06-06 11:15:00,35.38,35.38,35.35,35.35,900.0,34.2946,34.2946,34.2655,34.2655,900.0
2013-06-06 11:20:00,35.36,35.36,35.27,35.27,1200.0,34.2752,34.2752,34.188,34.188,1200.0
2013-06-06 11:25:00,35.27,35.27,35.27,35.27,0.0,34.188,34.188,34.188,34.188,0.0
2013-06-06 11:30:00,35.3,35.3,35.29,35.29,1500.0,34.217,34.217,34.2073,34.2073,1500.0
2013-06-06 11:35:00,35.33,35.36,35.33,35.34,32400.0,34.2461,34.2752,34.2461,34.2558,32400.0
2013-06-06 11:40:00,35.35,35.38,35.34,35.37,33600.0,34.2655,34.2946,34.2558,34.2849,33600.0
2013-06-06 11:45:00,35.36,35.36,35.32,35.32,2700.0,34.2752,34.2752,34.2364,34.2364,2700.0
2013-06-06 11:50:00,35.32,35.32,35.32,35.32,300.0,34.2364,34.2364,34.2364,34.2364,300.0
2013-06-06 11:55:00,35.32,35.32,35.22,35.22,9600.0,34.2364,34.2364,34.1395,34.1395,9600.0
2013-06-06 12:00:00,35.22,35.26,35.2,35.2,6000.0,34.1395,34.1783,34.1201,34.1201,6000.0
2013-06-06 12:05:00,35.21,35.21,35.19,35.19,600.0,34.1298,34.1298,34.1104,34.1104,600.0
2013-06-06 12:10:00,35.17,35.17,35.17,35.17,1500.0,34.091,34.091,34.091,34.091,1500.0
2013-06-06 12:15:00,35.14,35.14,35.13,35.13,600.0,34.0619,34.0619,34.0523,34.0523,600.0
2013-06-06 12:20:00,35.08,35.09,35.04,35.04,7800.0,34.0038,34.0135,33.965,33.965,7800.0
2013-06-06 12:25:00,34.98,34.98,34.97,34.98,1500.0,33.9069,33.9069,33.8972,33.9069,1500.0
2013-06-06 12:30:00,34.94,34.99,34.94,34.99,2100.0,33.8681,33.9166,33.8681,33.9166,2100.0
2013-06-06 12:35:00,35.02,35.02,34.98,34.98,1200.0,33.9456,33.9456,33.9069,33.9069,1200.0
2013-06-06 12:40:00,34.99,35.05,34.98,35.05,4500.0,33.9166,33.9747,33.9069,33.9747,4500.0
2013-06-06 12:45:00,35.0,35.01,34.98,35.01,2400.0,33.9262,33.9359,33.9069,33.9359,2400.0
2013-06-06 12:50:00,34.97,34.99,34.94,34.99,10500.0,33.8972,33.9166,33.8681,33.9166,10500.0
2013-06-06 12:55:00,34.99,34.99,34.94,34.99,5700.0,33.9166,33.9166,33.8681,33.9166,5700.0
2013-06-06 13:00:00,35.04,35.06,35.0,35.02,51300.0,33.965,33.9844,33.9262,33.9456,51300.0
2013-06-06 13:05:00,35.02,35.17,35.02,35.16,5700.0,33.9456,34.091,33.9456,34.0813,5700.0
2013-06-06 13:10:00,35.17,35.27,35.17,35.27,38100.0,34.091,34.188,34.091,34.188,38100.0
2013-06-06 13:15:00,35.28,35.32,35.23,35.23,38100.0,34.1977,34.2364,34.1492,34.1492,38100.0
2013-06-06 13:20:00,35.21,35.21,35.14,35.16,22500.0,34.1298,34.1298,34.0619,34.0813,22500.0
2013-06-06 13:25:00,35.14,35.21,35.14,35.21,7500.0,34.0619,34.1298,34.0619,34.1298,7500.0
2013-06-06 13:30:00,35.24,35.24,35.24,35.24,300.0,34.1589,34.1589,34.1589,34.1589,300.0
2013-06-06 13:35:00,35.29,35.36,35.29,35.36,6600.0,34.2073,34.2752,34.2073,34.2752,6600.0
2013-06-06 13:40:00,35.34,35.34,35.3,35.3,900.0,34.2558,34.2558,34.217,34.217,900.0
2013-06-06 13:45:00,35.3,35.3,35.3,35.3,0.0,34.217,34.217,34.217,34.217,0.0
2013-06-06 13:50:00,35.4,35.4,35.39,35.39,1500.0,34.314,34.314,34.3043,34.3043,1500.0
2013-06-06 13:55:00,35.42,35.42,35.42,35.42,300.0,34.3334,34.3334,34.3334,34.3334,300.0
2013-06-06 14:00:00,35.42,35.42,35.38,35.38,3000.0,34.3334,34.3334,34.2946,34.2946,3000.0
2013-06-06 14:05:00,35.45,35.46,35.45,35.46,2100.0,34.3624,34.3721,34.3624,34.3721,2100.0
2013-06-06 14:10:00,35.46,35.46,35.46,35.46,0.0,34.3721,34.3721,34.3721,34.3721,0.0
2013-06-06 14:15:00,35.41,35.42,35.41,35.42,29100.0,34.3237,34.3334,34.3237,34.3334,29100.0
2013-06-06 14:20:00,35.46,35.51,35.46,35.51,1800.0,34.3721,34.4206,34.3721,34.4206,1800.0
2013-06-06 14:25:00,35.53,35.55,35.53,35.55,2700.0,34.44,34.4594,34.44,34.4594,2700.0
2013-06-06 14:30:00,35.61,35.61,35.56,35.6,6600.0,34.5175,34.5175,34.4691,34.5078,6600.0
2013-06-06 14:35:00,35.6,35.63,35.6,35.63,1800.0,34.5078,34.5369,34.5078,34.5369,1800.0
2013-06-06 14:40:00,35.62,35.66,35.62,35.65,5400.0,34.5272,34.566,34.5272,34.5563,5400.0
2013-06-06 14:45:00,35.75,35.79,35.72,35.79,5700.0,34.6532,34.692,34.6242,34.692,5700.0
2013-06-06 14:50:00,35.82,35.87,35.8,35.8,4800.0,34.7211,34.7696,34.7017,34.7017,4800.0
2013-06-06 14:55:00,35.79,35.81,35.79,35.81,4200.0,34.692,34.7114,34.692,34.7114,4200.0
2013-06-06 15:00:00,35.78,35.82,35.74,35.76,18000.0,34.6823,34.7211,34.6435,34.6629,18000.0
2013-06-06 15:05:00,35.77,35.77,35.74,35.74,2700.0,34.6726,34.6726,34.6435,34.6435,2700.0
2013-06-06 15:10:00,35.72,35.72,35.71,35.71,1200.0,34.6242,34.6242,34.6145,34.6145,1200.0
2013-06-06 15:15:00,35.69,35.71,35.69,35.7,10500.0,34.5951,34.6145,34.5951,34.6048,10500.0
2013-06-06 15:20:00,35.72,35.72,35.66,35.71,16800.0,34.6242,34.6242,34.566,34.6145,16800.0
2013-06-06 15:25:00,35.72,35.78,35.71,35.78,3000.0,34.6242,34.6823,34.6145,34.6823,3000.0
2013-06-06 15:30:00,35.78,35.8,35.76,35.76,3000.0,34.6823,34.7017,34.6629,34.6629,3000.0
2013-06-06 15:35:00,35.77,35.81,35.77,35.78,13800.0,34.6726,34.7114,34.6726,34.6823,13800.0
2013-06-06 15:40:00,35.78,35.8,35.75,35.8,3900.0,34.6823,34.7017,34.6532,34.7017,3900.0
2013-06-06 15:45:00,35.8,35.83,35.8,35.83,2400.0,34.7017,34.7308,34.7017,34.7308,2400.0
2013-06-06 15:50:00,35.86,35.92,35.85,35.92,4500.0,34.7599,34.818,34.7502,34.818,4500.0
2013-06-06 15:55:00,35.91,35.96,35.9,35.96,15300.0,34.8083,34.8568,34.7986,34.8568,15300.0
2013-06-07 09:30:00,36.27,36.39,36.25,36.39,8700.0,35.1573,35.2736,35.1379,35.2736,8700.0
2013-06-07 09:35:00,36.38,36.44,36.38,36.44,5100.0,35.2639,35.3221,35.2639,35.3221,5100.0
2013-06-07 09:40:00,36.42,36.42,36.33,36.38,16200.0,35.3027,35.3027,35.2154,35.2639,16200.0
2013-06-07 09:45:00,36.37,36.52,36.37,36.52,2400.0,35.2542,35.3996,35.2542,35.3996,2400.0
2013-06-07 09:50:00,36.48,36.57,36.48,36.57,3000.0,35.3608,35.4481,35.3608,35.4481,3000.0
2013-06-07 09:55:00,36.54,36.59,36.53,36.53,6300.0,35.419,35.4675,35.4093,35.4093,6300.0
2013-06-07 10:00:00,36.61,36.63,36.5,36.53,3900.0,35.4869,35.5062,35.3802,35.4093,3900.0
2013-06-07 10:05:00,36.53,36.61,36.51,36.61,90300.0,35.4093,35.4869,35.3899,35.4869,90300.0
2013-06-07 10:10:00,36.62,36.66,36.62,36.62,6000.0,35.4965,35.5353,35.4965,35.4965,6000.0
2013-06-07 10:15:00,36.61,36.72,36.59,36.64,81300.0,35.4869,35.5935,35.4675,35.5159,81300.0
2013-06-07 10:20:00,36.6,36.6,36.49,36.52,4800.0,35.4772,35.4772,35.3705,35.3996,4800.0
2013-06-07 10:25:00,36.49,36.57,36.49,36.57,4200.0,35.3705,35.4481,35.3705,35.4481,4200.0
2013-06-07 10:30:00,36.51,36.55,36.51,36.54,3000.0,35.3899,35.4287,35.3899,35.419,3000.0
2013-06-07 10:35:00,36.57,36.6,36.57,36.59,3600.0,35.4481,35.4772,35.4481,35.4675,3600.0
2013-06-07 10:40:00,36.61,36.67,36.61,36.67,24000.0,35.4869,35.545,35.4869,35.545,24000.0
2013-06-07 10:45:00,36.65,36.67,36.61,36.66,5700.0,35.5256,35.545,35.4869,35.5353,5700.0
2013-06-07 10:50:00,36.64,36.64,36.51,36.51,22200.0,35.5159,35.5159,35.3899,35.3899,22200.0
2013-06-07 10:55:00,36.51,36.52,36.47,36.49,19800.0,35.3899,35.3996,35.3511,35.3705,19800.0
2013-06-07 11:00:00,36.46,36.52,36.46,36.49,5400.0,35.3415,35.3996,35.3415,35.3705,5400.0
2013-06-07 11:05:00,36.5,36.54,36.5,36.51,9900.0,35.3802,35.419,35.3802,35.3899,9900.0
2013-06-07 11:10:00,36.51,36.51,36.48,36.49,13200.0,35.3899,35.3899,35.3608,35.3705,13200.0
2013-06-07 11:15:00,36.49,36.57,36.49,36.55,65100.0,35.3705,35.4481,35.3705,35.4287,65100.0
2013-06-07 11:20:00,36.63,36.73,36.63,36.73,4800.0,35.5062,35.6032,35.5062,35.6032,4800.0
2013-06-07 11:25:00,36.67,36.67,36.67,36.67,4800.0,35.545,35.545,35.545,35.545,4800.0
2013-06-07 11:30:00,36.63,36.64,36.58,36.63,3600.0,35.5062,35.5159,35.4578,35.5062,3600.0
2013-06-07 11:35:00,36.56,36.56,36.54,36.54,2700.0,35.4384,35.4384,35.419,35.419,2700.0
2013-06-07 11:40:00,36.49,36.5,36.48,36.48,25200.0,35.3705,35.3802,35.3608,35.3608,25200.0
2013-06-07 11:45:00,36.48,36.48,36.48,36.48,300.0,35.3608,35.3608,35.3608,35.3608,300.0
2013-06-07 11:50:00,36.48,36.56,36.48,36.56,4200.0,35.3608,35.4384,35.3608,35.4384,4200.0
2013-06-07 11:55:00,36.59,36.59,36.59,36.59,600.0,35.4675,35.4675,35.4675,35.4675,600.0
2013-06-07 12:00:00,36.47,36.47,36.47,36.47,900.0,35.3511,35.3511,35.3511,35.3511,900.0
2013-06-07 12:05:00,36.52,36.52,36.52,36.52,300.0,35.3996,35.3996,35.3996,35.3996,300.0
2013-06-07 12:10:00,36.48,36.5,36.48,36.5,900.0,35.3608,35.3802,35.3608,35.3802,900.0
2013-06-07 12:15:00,36.51,36.51,36.5,36.5,1800.0,35.3899,35.3899,35.3802,35.3802,1800.0
2013-06-07 12:20:00,36.53,36.57,36.53,36.57,1800.0,35.4093,35.4481,35.4093,35.4481,1800.0
2013-06-07 12:25:00,36.54,36.56,36.54,36.56,600.0,35.419,35.4384,35.419,35.4384,600.0
2013-06-07 12:30:00,36.6,36.6,36.6,36.6,300.0,35.4772,35.4772,35.4772,35.4772,300.0
2013-06-07 12:35:00,36.64,36.64,36.6,36.6,3600.0,35.5159,35.5159,35.4772,35.4772,3600.0
2013-06-07 12:40:00,36.63,36.63,36.53,36.53,1200.0,35.5062,35.5062,35.4093,35.4093,1200.0
2013-06-07 12:45:00,36.53,36.53,36.53,36.53,0.0,35.4093,35.4093,35.4093,35.4093,0.0
2013-06-07 12:50:00,36.6,36.63,36.6,36.63,2400.0,35.4772,35.5062,35.4772,35.5062,2400.0
2013-06-07 12:55:00,36.63,36.63,36.63,36.63,0.0,35.5062,35.5062,35.5062,35.5062,0.0
2013-06-07 13:00:00,36.6,36.6,36.6,36.6,300.0,35.4772,35.4772,35.4772,35.4772,300.0
2013-06-07 13:05:00,36.61,36.61,36.61,36.61,2100.0,35.4869,35.4869,35.4869,35.4869,2100.0
2013-06-07 13:10:00,36.64,36.65,36.64,36.64,3000.0,35.5159,35.5256,35.5159,35.5159,3000.0
2013-06-07 13:15:00,36.65,36.65,36.64,36.64,1200.0,35.5256,35.5256,35.5159,35.5159,1200.0
2013-06-07 13:20:00,36.65,36.65,36.61,36.61,19200.0,35.5256,35.5256,35.4869,35.4869,19200.0
2013-06-07 13:25:00,36.6,36.64,36.6,36.63,2100.0,35.4772,35.5159,35.4772,35.5062,2100.0
2013-06-07 13:30:00,36.64,36.65,36.62,36.62,1500.0,35.5159,35.5256,35.4965,35.4965,1500.0
2013-06-07 13:35:00,36.66,36.66,36.66,36.66,300.0,35.5353,35.5353,35.5353,35.5353,300.0
2013-06-07 13:40:00,36.64,36.64,36.64,36.64,600.0,35.5159,35.5159,35.5159,35.5159,600.0
2013-06-07 13:45:00,36.63,36.64,36.63,36.64,4200.0,35.5062,35.5159,35.5062,35.5159,4200.0
2013-06-07 13:50:00,36.66,36.66,36.66,36.66,300.0,35.5353,35.5353,35.5353,35.5353,300.0
2013-06-07 13:55:00,36.67,36.67,36.65,36.65,1500.0,35.545,35.545,35.5256,35.5256,1500.0
2013-06-07 14:00:00,36.65,36.68,36.65,36.68,1500.0,35.5256,35.5547,35.5256,35.5547,1500.0
2013-06-07 14:05:00,36.66,36.66,36.66,36.66,900.0,35.5353,35.5353,35.5353,35.5353,900.0
2013-06-07 14:10:00,36.67,36.7,36.67,36.7,4200.0,35.545,35.5741,35.545,35.5741,4200.0
2013-06-07 14:15:00,36.73,36.75,36.73,36.75,2100.0,35.6032,35.6226,35.6032,35.6226,2100.0
2013-06-07 14:20:00,36.8,36.8,36.71,36.71,4500.0,35.671,35.671,35.5838,35.5838,4500.0
2013-06-07 14:25:00,36.63,36.63,36.55,36.58,7500.0,35.5062,35.5062,35.4287,35.4578,7500.0
2013-06-07 14:30:00,36.67,36.68,36.67,36.67,900.0,35.545,35.5547,35.545,35.545,900.0
2013-06-07 14:35:00,36.69,36.7,36.68,36.7,3300.0,35.5644,35.5741,35.5547,35.5741,3300.0
2013-06-07 14:40:00,36.71,36.71,36.71,36.71,300.0,35.5838,35.5838,35.5838,35.5838,300.0
2013-06-07 14:45:00,36.73,36.73,36.69,36.69,3300.0,35.6032,35.6032,35.5644,35.5644,3300.0
2013-06-07 14:50:00,36.75,36.78,36.74,36.77,3600.0,35.6226,35.6516,35.6129,35.6419,3600.0
2013-06-07 14:55:00,36.77,36.77,36.76,36.76,1500.0,35.6419,35.6419,35.6323,35.6323,1500.0
2013-06-07 15:00:00,36.76,36.76,36.76,36.76,0.0,35.6323,35.6323,35.6323,35.6323,0.0
2013-06-07 15:05:00,36.74,36.74,36.74,36.74,600.0,35.6129,35.6129,35.6129,35.6129,600.0
2013-06-07 15:10:00,36.79,36.8,36.78,36.78,1500.0,35.6613,35.671,35.6516,35.6516,1500.0
2013-06-07 15:15:00,36.78,36.84,36.78,36.84,13800.0,35.6516,35.7098,35.6516,35.7098,13800.0
2013-06-07 15:20:00,36.82,36.82,36.78,36.78,4200.0,35.6904,35.6904,35.6516,35.6516,4200.0
2013-06-07 15:25:00,36.79,36.79,36.79,36.79,300.0,35.6613,35.6613,35.6613,35.6613,300.0
2013-06-07 15:30:00,36.79,36.81,36.78,36.81,1800.0,35.6613,35.6807,35.6516,35.6807,1800.0
2013-06-07 15:35:00,36.8,36.8,36.73,36.73,2400.0,35.671,35.671,35.6032,35.6032,2400.0
2013-06-07 15:40:00,36.72,36.72,36.72,36.72,900.0,35.5935,35.5935,35.5935,35.5935,900.0
2013-06-07 15:45:00,36.75,36.83,36.75,36.83,3900.0,35.6226,35.7001,35.6226,35.7001,3900.0
2013-06-07 15:50:00,36.83,36.85,36.82,36.83,3300.0,35.7001,35.7195,35.6904,35.7001,3300.0
2013-06-07 15:55:00,36.86,36.86,36.8,36.81,15300.0,35.7292,35.7292,35.671,35.6807,15300.0
2013-06-10 09:30:00,37.0,37.02,36.68,36.69,6000.0,35.8649,35.8843,35.5547,35.5644,6000.0
2013-06-10 09:35:00,36.67,36.68,36.56,36.56,27600.0,35.545,35.5547,35.4384,35.4384,27600.0
2013-06-10 09:40:00,36.45,36.48,36.44,36.48,31800.0,35.3318,35.3608,35.3221,35.3608,31800.0
2013-06-10 09:45:00,36.33,36.33,36.26,36.33,6300.0,35.2154,35.2154,35.1476,35.2154,6300.0
2013-06-10 09:50:00,36.28,36.28,36.21,36.25,43500.0,35.167,35.167,35.0991,35.1379,43500.0
2013-06-10 09:55:00,36.25,36.36,36.25,36.36,10200.0,35.1379,35.2445,35.1379,35.2445,10200.0
2013-06-10 10:00:00,36.28,36.29,36.25,36.27,3600.0,35.167,35.1767,35.1379,35.1573,3600.0
2013-06-10 10:05:00,36.33,36.33,36.33,36.33,300.0,35.2154,35.2154,35.2154,35.2154,300.0
2013-06-10 10:10:00,36.33,36.34,36.31,36.34,900.0,35.2154,35.2251,35.1961,35.2251,900.0
2013-06-10 10:15:00,36.34,36.4,36.34,36.4,5100.0,35.2251,35.2833,35.2251,35.2833,5100.0
2013-06-10 10:20:00,36.45,36.5,36.45,36.5,2700.0,35.3318,35.3802,35.3318,35.3802,2700.0
2013-06-10 10:25:00,36.51,36.51,36.49,36.5,1500.0,35.3899,35.3899,35.3705,35.3802,1500.0
2013-06-10 10:30:00,36.53,36.53,36.5,36.5,900.0,35.4093,35.4093,35.3802,35.3802,900.0
2013-06-10 10:35:00,36.5,36.5,36.5,36.5,0.0,35.3802,35.3802,35.3802,35.3802,0.0
2013-06-10 10:40:00,36.59,36.64,36.58,36.64,2700.0,35.4675,35.5159,35.4578,35.5159,2700.0
2013-06-10 10:45:00,36.63,36.63,36.6,36.6,4800.0,35.5062,35.5062,35.4772,35.4772,4800.0
2013-06-10 10:50:00,36.62,36.64,36.59,36.59,4200.0,35.4965,35.5159,35.4675,35.4675,4200.0
2013-06-10 10:55:00,36.6,36.61,36.48,36.51,12000.0,35.4772,35.4869,35.3608,35.3899,12000.0
2013-06-10 11:00:00,36.55,36.6,36.52,36.52,17100.0,35.4287,35.4772,35.3996,35.3996,17100.0
2013-06-10 11:05:00,36.52,36.6,36.52,36.56,3900.0,35.3996,35.4772,35.3996,35.4384,3900.0
2013-06-10 11:10:00,36.55,36.55,36.55,36.55,600.0,35.4287,35.4287,35.4287,35.4287,600.0
2013-06-10 11:15:00,36.53,36.54,36.44,36.44,3300.0,35.4093,35.419,35.3221,35.3221,3300.0
2013-06-10 11:20:00,36.42,36.46,36.42,36.45,4500.0,35.3027,35.3415,35.3027,35.3318,4500.0
2013-06-10 11:25:00,36.42,36.42,36.42,36.42,6600.0,35.3027,35.3027,35.3027,35.3027,6600.0
2013-06-10 11:30:00,36.38,36.39,36.38,36.39,18900.0,35.2639,35.2736,35.2639,35.2736,18900.0
2013-06-10 11:35:00,36.41,36.41,36.39,36.39,1800.0,35.293,35.293,35.2736,35.2736,1800.0
2013-06-10 11:40:00,36.39,36.39,36.39,36.39,0.0,35.2736,35.2736,35.2736,35.2736,0.0
2013-06-10 11:45:00,36.45,36.53,36.45,36.53,7500.0,35.3318,35.4093,35.3318,35.4093,7500.0
2013-06-10 11:50:00,36.53,36.55,36.49,36.52,12300.0,35.4093,35.4287,35.3705,35.3996,12300.0
2013-06-10 11:55:00,36.52,36.52,36.48,36.48,2700.0,35.3996,35.3996,35.3608,35.3608,2700.0
2013-06-10 12:00:00,36.53,36.56,36.53,36.56,2100.0,35.4093,35.4384,35.4093,35.4384,2100.0
2013-06-10 12:05:00,36.56,36.56,36.55,36.56,1800.0,35.4384,35.4384,35.4287,35.4384,1800.0
2013-06-10 12:10:00,36.53,36.55,36.53,36.55,900.0,35.4093,35.4287,35.4093,35.4287,900.0
2013-06-10 12:15:00,36.61,36.61,36.61,36.61,1500.0,35.4869,35.4869,35.4869,35.4869,1500.0
2013-06-10 12:20:00,36.64,36.64,36.64,36.64,600.0,35.5159,35.5159,35.5159,35.5159,600.0
2013-06-10 12:25:00,36.62,36.62,36.56,36.56,5700.0,35.4965,35.4965,35.4384,35.4384,5700.0
2013-06-10 12:30:00,36.54,36.56,36.54,36.55,3300.0,35.419,35.4384,35.419,35.4287,3300.0
2013-06-10 12:35:00,36.54,36.55,36.54,36.55,1800.0,35.419,35.4287,35.419,35.4287,1800.0
2013-06-10 12:40:00,36.53,36.53,36.48,36.48,3600.0,35.4093,35.4093,35.3608,35.3608,3600.0
2013-06-10 12:45:00,36.49,36.5,36.45,36.46,32400.0,35.3705,35.3802,35.3318,35.3415,32400.0
2013-06-10 12:50:00,36.46,36.46,36.36,36.44,137700.0,35.3415,35.3415,35.2445,35.3221,137700.0
2013-06-10 12:55:00,36.39,36.43,36.37,36.37,2100.0,35.2736,35.3124,35.2542,35.2542,2100.0
2013-06-10 13:00:00,36.38,36.41,36.38,36.41,1200.0,35.2639,35.293,35.2639,35.293,1200.0
2013-06-10 13:05:00,36.41,36.41,36.39,36.41,3000.0,35.293,35.293,35.2736,35.293,3000.0
2013-06-10 13:10:00,36.38,36.4,36.33,36.33,1500.0,35.2639,35.2833,35.2154,35.2154,1500.0
2013-06-10 13:15:00,36.36,36.37,36.36,36.37,1800.0,35.2445,35.2542,35.2445,35.2542,1800.0
2013-06-10 13:20:00,36.42,36.42,36.39,36.39,2400.0,35.3027,35.3027,35.2736,35.2736,2400.0
2013-06-10 13:25:00,36.39,36.4,36.38,36.39,1800.0,35.2736,35.2833,35.2639,35.2736,1800.0
2013-06-10 13:30:00,36.38,36.39,36.32,36.34,14700.0,35.2639,35.2736,35.2057,35.2251,14700.0
2013-06-10 13:35:00,36.33,36.33,36.31,36.33,2700.0,35.2154,35.2154,35.1961,35.2154,2700.0
2013-06-10 13:40:00,36.33,36.38,36.33,36.38,1200.0,35.2154,35.2639,35.2154,35.2639,1200.0
2013-06-10 13:45:00,36.38,36.39,36.38,36.39,900.0,35.2639,35.2736,35.2639,35.2736,900.0
2013-06-10 13:50:00,36.35,36.36,36.33,36.35,2400.0,35.2348,35.2445,35.2154,35.2348,2400.0
2013-06-10 13:55:00,36.37,36.37,36.33,36.33,1200.0,35.2542,35.2542,35.2154,35.2154,1200.0
2013-06-10 14:00:00,36.32,36.33,36.31,36.31,2400.0,35.2057,35.2154,35.1961,35.1961,2400.0
2013-06-10 14:05:00,36.29,36.31,36.29,36.29,4200.0,35.1767,35.1961,35.1767,35.1767,4200.0
2013-06-10 14:10:00,36.25,36.25,36.19,36.22,32400.0,35.1379,35.1379,35.0797,35.1088,32400.0
2013-06-10 14:15:00,36.27,36.27,36.24,36.26,2700.0,35.1573,35.1573,35.1282,35.1476,2700.0
2013-06-10 14:20:00,36.26,36.26,36.22,36.24,45300.0,35.1476,35.1476,35.1088,35.1282,45300.0
2013-06-10 14:25:00,36.26,36.32,36.26,36.32,6600.0,35.1476,35.2057,35.1476,35.2057,6600.0
2013-06-10 14:30:00,36.33,36.37,36.33,36.36,6900.0,35.2154,35.2542,35.2154,35.2445,6900.0
2013-06-10 14:35:00,36.35,36.38,36.33,36.38,900.0,35.2348,35.2639,35.2154,35.2639,900.0
2013-06-10 14:40:00,36.32,36.33,36.32,36.33,3000.0,35.2057,35.2154,35.2057,35.2154,3000.0
2013-06-10 14:45:00,36.35,36.37,36.34,36.35,31500.0,35.2348,35.2542,35.2251,35.2348,31500.0
2013-06-10 14:50:00,36.37,36.38,36.34,36.38,8100.0,35.2542,35.2639,35.2251,35.2639,8100.0
2013-06-10 14:55:00,36.37,36.39,36.35,36.39,2700.0,35.2542,35.2736,35.2348,35.2736,2700.0
2013-06-10 15:00:00,36.36,36.39,36.34,36.39,5700.0,35.2445,35.2736,35.2251,35.2736,5700.0
2013-06-10 15:05:00,36.4,36.44,36.35,36.4,49200.0,35.2833,35.3221,35.2348,35.2833,49200.0
2013-06-10 15:10:00,36.43,36.45,36.41,36.41,7500.0,35.3124,35.3318,35.293,35.293,7500.0
2013-06-10 15:15:00,36.42,36.44,36.41,36.43,4200.0,35.3027,35.3221,35.293,35.3124,4200.0
2013-06-10 15:20:00,36.41,36.44,36.4,36.44,2100.0,35.293,35.3221,35.2833,35.3221,2100.0
2013-06-10 15:25:00,36.43,36.46,36.4,36.46,52200.0,35.3124,35.3415,35.2833,35.3415,52200.0
2013-06-10 15:30:00,36.46,36.48,36.44,36.48,6900.0,35.3415,35.3608,35.3221,35.3608,6900.0
2013-06-10 15:35:00,36.5,36.51,36.5,36.5,5400.0,35.3802,35.3899,35.3802,35.3802,5400.0
2013-06-10 15:40:00,36.49,36.5,36.48,36.49,7200.0,35.3705,35.3802,35.3608,35.3705,7200.0
2013-06-10 15:45:00,36.51,36.51,36.42,36.44,96900.0,35.3899,35.3899,35.3027,35.3221,96900.0
2013-06-10 15:50:00,36.44,36.48,36.44,36.45,18300.0,35.3221,35.3608,35.3221,35.3318,18300.0
2013-06-10 15:55:00,36.45,36.52,36.45,36.49,29700.0,35.3318,35.3996,35.3318,35.3705,29700.0
2013-06-11 09:30:00,36.38,36.41,35.93,35.93,17700.0,35.2639,35.293,34.8277,34.8277,17700.0
2013-06-11 09:35:00,35.88,35.88,35.76,35.87,5700.0,34.7792,34.7792,34.6629,34.7696,5700.0
2013-06-11 09:40:00,35.96,35.96,35.96,35.96,300.0,34.8568,34.8568,34.8568,34.8568,300.0
2013-06-11 09:45:00,36.18,36.26,36.13,36.26,6300.0,35.07,35.1476,35.0216,35.1476,6300.0
2013-06-11 09:50:00,36.32,36.36,36.23,36.23,6300.0,35.2057,35.2445,35.1185,35.1185,6300.0
2013-06-11 09:55:00,36.22,36.24,36.22,36.24,4800.0,35.1088,35.1282,35.1088,35.1282,4800.0
2013-06-11 10:00:00,36.35,36.35,36.33,36.33,1500.0,35.2348,35.2348,35.2154,35.2154,1500.0
2013-06-11 10:05:00,36.28,36.38,36.28,36.36,5100.0,35.167,35.2639,35.167,35.2445,5100.0
2013-06-11 10:10:00,36.23,36.23,36.17,36.21,4800.0,35.1185,35.1185,35.0604,35.0991,4800.0
2013-06-11 10:15:00,36.27,36.34,36.22,36.34,37800.0,35.1573,35.2251,35.1088,35.2251,37800.0
2013-06-11 10:20:00,36.29,36.52,36.29,36.52,28200.0,35.1767,35.3996,35.1767,35.3996,28200.0
2013-06-11 10:25:00,36.51,36.53,36.51,36.53,1200.0,35.3899,35.4093,35.3899,35.4093,1200.0
2013-06-11 10:30:00,36.68,36.68,36.68,36.68,300.0,35.5547,35.5547,35.5547,35.5547,300.0
2013-06-11 10:35:00,36.65,36.66,36.65,36.66,900.0,35.5256,35.5353,35.5256,35.5353,900.0
2013-06-11 10:40:00,36.68,36.75,36.68,36.75,18000.0,35.5547,35.6226,35.5547,35.6226,18000.0
2013-06-11 10:45:00,36.77,36.78,36.73,36.77,22800.0,35.6419,35.6516,35.6032,35.6419,22800.0
2013-06-11 10:50:00,36.77,36.78,36.69,36.71,27000.0,35.6419,35.6516,35.5644,35.5838,27000.0
2013-06-11 10:55:00,36.67,36.74,36.66,36.68,31200.0,35.545,35.6129,35.5353,35.5547,31200.0
2013-06-11 11:00:00,36.68,36.68,36.68,36.68,600.0,35.5547,35.5547,35.5547,35.5547,600.0
2013-06-11 11:05:00,36.61,36.61,36.61,36.61,600.0,35.4869,35.4869,35.4869,35.4869,600.0
2013-06-11 11:10:00,36.61,36.61,36.61,36.61,0.0,35.4869,35.4869,35.4869,35.4869,0.0
2013-06-11 11:15:00,36.7,36.7,36.68,36.68,2700.0,35.5741,35.5741,35.5547,35.5547,2700.0
2013-06-11 11:20:00,36.68,36.68,36.68,36.68,0.0,35.5547,35.5547,35.5547,35.5547,0.0
2013-06-11 11:25:00,36.71,36.75,36.71,36.75,1200.0,35.5838,35.6226,35.5838,35.6226,1200.0
2013-06-11 11:30:00,36.82,36.82,36.73,36.73,1500.0,35.6904,35.6904,35.6032,35.6032,1500.0
2013-06-11 11:35:00,36.7,36.72,36.68,36.68,5400.0,35.5741,35.5935,35.5547,35.5547,5400.0
2013-06-11 11:40:00,36.68,36.68,36.68,36.68,0.0,35.5547,35.5547,35.5547,35.5547,0.0
2013-06-11 11:45:00,36.68,36.7,36.68,36.7,2100.0,35.5547,35.5741,35.5547,35.5741,2100.0
2013-06-11 11:50:00,36.65,36.67,36.61,36.62,6300.0,35.5256,35.545,35.4869,35.4965,6300.0
2013-06-11 11:55:00,36.62,36.63,36.6,36.6,1800.0,35.4965,35.5062,35.4772,35.4772,1800.0
2013-06-11 12:00:00,36.61,36.65,36.61,36.65,3300.0,35.4869,35.5256,35.4869,35.5256,3300.0
2013-06-11 12:05:00,36.69,36.71,36.68,36.71,8100.0,35.5644,35.5838,35.5547,35.5838,8100.0
2013-06-11 12:10:00,36.72,36.72,36.72,36.72,3000.0,35.5935,35.5935,35.5935,35.5935,3000.0
2013-06-11 12:15:00,36.71,36.72,36.64,36.64,3900.0,35.5838,35.5935,35.5159,35.5159,3900.0
2013-06-11 12:20:00,36.68,36.68,36.68,36.68,2100.0,35.5547,35.5547,35.5547,35.5547,2100.0
2013-06-11 12:25:00,36.68,36.68,36.68,36.68,0.0,35.5547,35.5547,35.5547,35.5547,0.0
2013-06-11 12:30:00,36.76,36.77,36.76,36.77,3900.0,35.6323,35.6419,35.6323,35.6419,3900.0
2013-06-11 12:35:00,36.77,36.77,36.77,36.77,0.0,35.6419,35.6419,35.6419,35.6419,0.0
2013-06-11 12:40:00,36.74,36.78,36.74,36.78,900.0,35.6129,35.6516,35.6129,35.6516,900.0
2013-06-11 12:45:00,36.75,36.75,36.75,36.75,900.0,35.6226,35.6226,35.6226,35.6226,900.0
2013-06-11 12:50:00,36.75,36.75,36.75,36.75,0.0,35.6226,35.6226,35.6226,35.6226,0.0
2013-06-11 12:55:00,36.72,36.72,36.72,36.72,300.0,35.5935,35.5935,35.5935,35.5935,300.0
2013-06-11 13:00:00,36.73,36.77,36.73,36.77,7800.0,35.6032,35.6419,35.6032,35.6419,7800.0
2013-06-11 13:05:00,36.77,36.77,36.77,36.77,0.0,35.6419,35.6419,35.6419,35.6419,0.0
2013-06-11 13:10:00,36.7,36.7,36.66,36.66,2400.0,35.5741,35.5741,35.5353,35.5353,2400.0
2013-06-11 13:15:00,36.66,36.66,36.66,36.66,0.0,35.5353,35.5353,35.5353,35.5353,0.0
2013-06-11 13:20:00,36.65,36.65,36.65,36.65,600.0,35.5256,35.5256,35.5256,35.5256,600.0
2013-06-11 13:25:00,36.56,36.56,36.5,36.5,3300.0,35.4384,35.4384,35.3802,35.3802,3300.0
2013-06-11 13:30:00,36.5,36.5,36.37,36.38,36900.0,35.3802,35.3802,35.2542,35.2639,36900.0
2013-06-11 13:35:00,36.39,36.45,36.38,36.45,3300.0,35.2736,35.3318,35.2639,35.3318,3300.0
2013-06-11 13:40:00,36.38,36.38,36.37,36.38,1200.0,35.2639,35.2639,35.2542,35.2639,1200.0
2013-06-11 13:45:00,36.38,36.38,36.38,36.38,0.0,35.2639,35.2639,35.2639,35.2639,0.0
2013-06-11 13:50:00,36.44,36.45,36.42,36.42,6000.0,35.3221,35.3318,35.3027,35.3027,6000.0
2013-06-11 13:55:00,36.42,36.42,36.33,36.33,48000.0,35.3027,35.3027,35.2154,35.2154,48000.0
2013-06-11 14:00:00,36.33,36.33,36.33,36.33,0.0,35.2154,35.2154,35.2154,35.2154,0.0
2013-06-11 14:05:00,36.31,36.37,36.31,36.37,7500.0,35.1961,35.2542,35.1961,35.2542,7500.0
2013-06-11 14:10:00,36.37,36.37,36.37,36.37,600.0,35.2542,35.2542,35.2542,35.2542,600.0
2013-06-11 14:15:00,36.4,36.48,36.4,36.45,6600.0,35.2833,35.3608,35.2833,35.3318,6600.0
2013-06-11 14:20:00,36.45,36.45,36.45,36.45,0.0,35.3318,35.3318,35.3318,35.3318,0.0
2013-06-11 14:25:00,36.46,36.5,36.43,36.5,8400.0,35.3415,35.3802,35.3124,35.3802,8400.0
2013-06-11 14:30:00,36.51,36.51,36.5,36.5,1200.0,35.3899,35.3899,35.3802,35.3802,1200.0
2013-06-11 14:35:00,36.55,36.55,36.55,36.55,2100.0,35.4287,35.4287,35.4287,35.4287,2100.0
2013-06-11 14:40:00,36.51,36.52,36.47,36.47,1500.0,35.3899,35.3996,35.3511,35.3511,1500.0
2013-06-11 14:45:00,36.47,36.48,36.47,36.47,3300.0,35.3511,35.3608,35.3511,35.3511,3300.0
2013-06-11 14:50:00,36.47,36.49,36.46,36.46,9000.0,35.3511,35.3705,35.3415,35.3415,9000.0
2013-06-11 14:55:00,36.49,36.57,36.49,36.57,3600.0,35.3705,35.4481,35.3705,35.4481,3600.0
2013-06-11 15:00:00,36.64,36.64,36.58,36.61,2700.0,35.5159,35.5159,35.4578,35.4869,2700.0
2013-06-11 15:05:00,36.65,36.65,36.65,36.65,300.0,35.5256,35.5256,35.5256,35.5256,300.0
2013-06-11 15:10:00,36.58,36.59,36.58,36.58,1800.0,35.4578,35.4675,35.4578,35.4578,1800.0
2013-06-11 15:15:00,36.58,36.58,36.58,36.58,0.0,35.4578,35.4578,35.4578,35.4578,0.0
2013-06-11 15:20:00,36.59,36.59,36.57,36.57,1200.0,35.4675,35.4675,35.4481,35.4481,1200.0
2013-06-11 15:25:00,36.59,36.59,36.52,36.52,3000.0,35.4675,35.4675,35.3996,35.3996,3000.0
2013-06-11 15:30:00,36.52,36.53,36.5,36.51,4200.0,35.3996,35.4093,35.3802,35.3899,4200.0
2013-06-11 15:35:00,36.52,36.52,36.52,36.52,600.0,35.3996,35.3996,35.3996,35.3996,600.0
2013-06-11 15:40:00,36.44,36.44,36.39,36.39,4500.0,35.3221,35.3221,35.2736,35.2736,4500.0
2013-06-11 15:45:00,36.38,36.39,36.37,36.39,1200.0,35.2639,35.2736,35.2542,35.2736,1200.0
2013-06-11 15:50:00,36.39,36.44,36.39,36.42,18000.0,35.2736,35.3221,35.2736,35.3027,18000.0
2013-06-11 15:55:00,36.4,36.41,36.38,36.38,9900.0,35.2833,35.293,35.2639,35.2639,9900.0
2013-06-12 09:30:00,36.66,36.82,36.66,36.67,5700.0,35.5353,35.6904,35.5353,35.545,5700.0
2013-06-12 09:35:00,36.66,36.66,36.55,36.55,1200.0,35.5353,35.5353,35.4287,35.4287,1200.0
2013-06-12 09:40:00,36.56,36.61,36.53,36.61,900.0,35.4384,35.4869,35.4093,35.4869,900.0
2013-06-12 09:45:00,36.64,36.64,36.57,36.57,5400.0,35.5159,35.5159,35.4481,35.4481,5400.0
2013-06-12 09:50:00,36.56,36.61,36.55,36.6,3900.0,35.4384,35.4869,35.4287,35.4772,3900.0
2013-06-12 09:55:00,36.63,36.64,36.58,36.58,2100.0,35.5062,35.5159,35.4578,35.4578,2100.0
2013-06-12 10:00:00,36.56,36.56,36.43,36.43,6600.0,35.4384,35.4384,35.3124,35.3124,6600.0
2013-06-12 10:05:00,36.43,36.45,36.4,36.45,46200.0,35.3124,35.3318,35.2833,35.3318,46200.0
2013-06-12 10:10:00,36.41,36.42,36.39,36.42,5700.0,35.293,35.3027,35.2736,35.3027,5700.0
2013-06-12 10:15:00,36.42,36.44,36.34,36.34,2400.0,35.3027,35.3221,35.2251,35.2251,2400.0
2013-06-12 10:20:00,36.4,36.42,36.4,36.41,9900.0,35.2833,35.3027,35.2833,35.293,9900.0
2013-06-12 10:25:00,36.4,36.42,36.4,36.42,600.0,35.2833,35.3027,35.2833,35.3027,600.0
2013-06-12 10:30:00,36.47,36.53,36.43,36.43,10500.0,35.3511,35.4093,35.3124,35.3124,10500.0
2013-06-12 10:35:00,36.44,36.47,36.39,36.39,10800.0,35.3221,35.3511,35.2736,35.2736,10800.0
2013-06-12 10:40:00,36.32,36.32,36.32,36.32,300.0,35.2057,35.2057,35.2057,35.2057,300.0
2013-06-12 10:45:00,36.39,36.39,36.31,36.31,6900.0,35.2736,35.2736,35.1961,35.1961,6900.0
2013-06-12 10:50:00,36.31,36.31,36.31,36.31,0.0,35.1961,35.1961,35.1961,35.1961,0.0
2013-06-12 10:55:00,36.23,36.28,36.23,36.27,7800.0,35.1185,35.167,35.1185,35.1573,7800.0
2013-06-12 11:00:00,36.28,36.37,36.27,36.37,36000.0,35.167,35.2542,35.1573,35.2542,36000.0
2013-06-12 11:05:00,36.37,36.41,36.37,36.38,4800.0,35.2542,35.293,35.2542,35.2639,4800.0
2013-06-12 11:10:00,36.35,36.35,36.25,36.25,9300.0,35.2348,35.2348,35.1379,35.1379,9300.0
2013-06-12 11:15:00,36.25,36.27,36.19,36.27,63900.0,35.1379,35.1573,35.0797,35.1573,63900.0
2013-06-12 11:20:00,36.27,36.27,36.27,36.27,0.0,35.1573,35.1573,35.1573,35.1573,0.0
2013-06-12 11:25:00,36.26,36.27,36.26,36.27,900.0,35.1476,35.1573,35.1476,35.1573,900.0
2013-06-12 11:30:00,36.24,36.28,36.22,36.28,1800.0,35.1282,35.167,35.1088,35.167,1800.0
2013-06-12 11:35:00,36.3,36.34,36.21,36.22,13200.0,35.1864,35.2251,35.0991,35.1088,13200.0
2013-06-12 11:40:00,36.2,36.26,36.2,36.26,1200.0,35.0894,35.1476,35.0894,35.1476,1200.0
2013-06-12 11:45:00,36.23,36.24,36.16,36.21,8100.0,35.1185,35.1282,35.0507,35.0991,8100.0
2013-06-12 11:50:00,36.2,36.24,36.15,36.16,9300.0,35.0894,35.1282,35.041,35.0507,9300.0
2013-06-12 11:55:00,36.15,36.18,36.11,36.16,19800.0,35.041,35.07,35.0022,35.0507,19800.0
2013-06-12 12:00:00,36.13,36.21,36.11,36.21,5100.0,35.0216,35.0991,35.0022,35.0991,5100.0
2013-06-12 12:05:00,36.2,36.2,36.13,36.13,2700.0,35.0894,35.0894,35.0216,35.0216,2700.0
2013-06-12 12:10:00,36.11,36.11,35.96,35.96,5100.0,35.0022,35.0022,34.8568,34.8568,5100.0
2013-06-12 12:15:00,35.97,35.97,35.89,35.93,1800.0,34.8665,34.8665,34.7889,34.8277,1800.0
2013-06-12 12:20:00,35.94,35.96,35.93,35.96,2700.0,34.8374,34.8568,34.8277,34.8568,2700.0
2013-06-12 12:25:00,36.0,36.0,36.0,36.0,900.0,34.8956,34.8956,34.8956,34.8956,900.0
2013-06-12 12:30:00,35.95,35.97,35.95,35.97,2400.0,34.8471,34.8665,34.8471,34.8665,2400.0
2013-06-12 12:35:00,35.97,35.97,35.97,35.97,0.0,34.8665,34.8665,34.8665,34.8665,0.0
2013-06-12 12:40:00,35.86,35.96,35.84,35.96,18000.0,34.7599,34.8568,34.7405,34.8568,18000.0
2013-06-12 12:45:00,35.94,35.94,35.93,35.94,30600.0,34.8374,34.8374,34.8277,34.8374,30600.0
2013-06-12 12:50:00,35.94,36.01,35.94,36.01,5700.0,34.8374,34.9053,34.8374,34.9053,5700.0
2013-06-12 12:55:00,36.0,36.06,36.0,36.04,31800.0,34.8956,34.9537,34.8956,34.9343,31800.0
2013-06-12 13:00:00,36.04,36.04,36.01,36.02,10800.0,34.9343,34.9343,34.9053,34.915,10800.0
2013-06-12 13:05:00,36.01,36.16,36.01,36.16,9900.0,34.9053,35.0507,34.9053,35.0507,9900.0
2013-06-12 13:10:00,36.16,36.16,36.15,36.15,4200.0,35.0507,35.0507,35.041,35.041,4200.0
2013-06-12 13:15:00,36.15,36.16,36.14,36.14,39900.0,35.041,35.0507,35.0313,35.0313,39900.0
2013-06-12 13:20:00,36.15,36.16,36.04,36.04,46500.0,35.041,35.0507,34.9343,34.9343,46500.0
2013-06-12 13:25:00,36.02,36.09,36.0,36.06,34800.0,34.915,34.9828,34.8956,34.9537,34800.0
2013-06-12 13:30:00,36.06,36.08,36.02,36.02,16500.0,34.9537,34.9731,34.915,34.915,16500.0
2013-06-12 13:35:00,36.02,36.02,35.98,35.98,36000.0,34.915,34.915,34.8762,34.8762,36000.0
2013-06-12 13:40:00,35.94,35.98,35.94,35.98,23400.0,34.8374,34.8762,34.8374,34.8762,23400.0
2013-06-12 13:45:00,36.0,36.0,35.98,35.99,126900.0,34.8956,34.8956,34.8762,34.8859,126900.0
2013-06-12 13:50:00,35.99,36.04,35.96,36.04,57000.0,34.8859,34.9343,34.8568,34.9343,57000.0
2013-06-12 13:55:00,36.01,36.03,35.98,36.03,8400.0,34.9053,34.9246,34.8762,34.9246,8400.0
2013-06-12 14:00:00,36.02,36.04,35.97,35.99,10500.0,34.915,34.9343,34.8665,34.8859,10500.0
2013-06-12 14:05:00,36.01,36.03,35.96,36.01,12900.0,34.9053,34.9246,34.8568,34.9053,12900.0
2013-06-12 14:10:00,35.98,35.99,35.89,35.89,9900.0,34.8762,34.8859,34.7889,34.7889,9900.0
2013-06-12 14:15:00,35.88,35.9,35.83,35.84,15900.0,34.7792,34.7986,34.7308,34.7405,15900.0
2013-06-12 14:20:00,35.85,35.91,35.85,35.9,18900.0,34.7502,34.8083,34.7502,34.7986,18900.0
2013-06-12 14:25:00,35.89,35.89,35.86,35.86,2700.0,34.7889,34.7889,34.7599,34.7599,2700.0
2013-06-12 14:30:00,35.87,35.88,35.81,35.83,9300.0,34.7696,34.7792,34.7114,34.7308,9300.0
2013-06-12 14:35:00,35.84,35.85,35.83,35.85,7500.0,34.7405,34.7502,34.7308,34.7502,7500.0
2013-06-12 14:40:00,35.89,35.91,35.86,35.86,10200.0,34.7889,34.8083,34.7599,34.7599,10200.0
2013-06-12 14:45:00,35.85,35.85,35.77,35.77,6300.0,34.7502,34.7502,34.6726,34.6726,6300.0
2013-06-12 14:50:00,35.79,35.81,35.77,35.81,13500.0,34.692,34.7114,34.6726,34.7114,13500.0
2013-06-12 14:55:00,35.79,35.82,35.79,35.81,12900.0,34.692,34.7211,34.692,34.7114,12900.0
2013-06-12 15:00:00,35.8,35.8,35.73,35.75,11700.0,34.7017,34.7017,34.6338,34.6532,11700.0
2013-06-12 15:05:00,35.74,35.8,35.74,35.75,11100.0,34.6435,34.7017,34.6435,34.6532,11100.0
2013-06-12 15:10:00,35.71,35.74,35.7,35.71,7200.0,34.6145,34.6435,34.6048,34.6145,7200.0
2013-06-12 15:15:00,35.72,35.72,35.62,35.62,4500.0,34.6242,34.6242,34.5272,34.5272,4500.0
2013-06-12 15:20:00,35.65,35.68,35.62,35.68,7500.0,34.5563,34.5854,34.5272,34.5854,7500.0
2013-06-12 15:25:00,35.65,35.68,35.63,35.68,8100.0,34.5563,34.5854,34.5369,34.5854,8100.0
2013-06-12 15:30:00,35.66,35.66,35.61,35.61,22500.0,34.566,34.566,34.5175,34.5175,22500.0
2013-06-12 15:35:00,35.66,35.67,35.62,35.62,22800.0,34.566,34.5757,34.5272,34.5272,22800.0
2013-06-12 15:40:00,35.63,35.63,35.61,35.61,16800.0,34.5369,34.5369,34.5175,34.5175,16800.0
2013-06-12 15:45:00,35.63,35.68,35.61,35.62,45600.0,34.5369,34.5854,34.5175,34.5272,45600.0
2013-06-12 15:50:00,35.64,35.65,35.58,35.62,33000.0,34.5466,34.5563,34.4885,34.5272,33000.0
2013-06-12 15:55:00,35.61,35.64,35.58,35.58,39600.0,34.5175,34.5466,34.4885,34.4885,39600.0
2013-06-13 09:30:00,35.45,35.52,35.3,35.34,19500.0,34.3624,34.4303,34.217,34.2558,19500.0
2013-06-13 09:35:00,35.35,35.35,35.26,35.32,82200.0,34.2655,34.2655,34.1783,34.2364,82200.0
2013-06-13 09:40:00,35.31,35.42,35.31,35.42,8100.0,34.2267,34.3334,34.2267,34.3334,8100.0
2013-06-13 09:45:00,35.42,35.42,35.38,35.38,66900.0,34.3334,34.3334,34.2946,34.2946,66900.0
2013-06-13 09:50:00,35.39,35.42,35.3,35.34,16200.0,34.3043,34.3334,34.217,34.2558,16200.0
2013-06-13 09:55:00,35.31,35.42,35.31,35.42,44400.0,34.2267,34.3334,34.2267,34.3334,44400.0
2013-06-13 10:00:00,35.41,35.42,35.41,35.42,1200.0,34.3237,34.3334,34.3237,34.3334,1200.0
2013-06-13 10:05:00,35.36,35.36,35.23,35.23,7500.0,34.2752,34.2752,34.1492,34.1492,7500.0
2013-06-13 10:10:00,35.2,35.2,35.17,35.17,4200.0,34.1201,34.1201,34.091,34.091,4200.0
2013-06-13 10:15:00,35.19,35.33,35.19,35.3,13500.0,34.1104,34.2461,34.1104,34.217,13500.0
2013-06-13 10:20:00,35.28,35.36,35.21,35.36,11400.0,34.1977,34.2752,34.1298,34.2752,11400.0
2013-06-13 10:25:00,35.35,35.61,35.35,35.57,28200.0,34.2655,34.5175,34.2655,34.4788,28200.0
2013-06-13 10:30:00,35.62,35.75,35.62,35.75,7200.0,34.5272,34.6532,34.5272,34.6532,7200.0
2013-06-13 10:35:00,35.77,35.81,35.76,35.8,7200.0,34.6726,34.7114,34.6629,34.7017,7200.0
2013-06-13 10:40:00,35.81,35.83,35.79,35.8,50700.0,34.7114,34.7308,34.692,34.7017,50700.0
2013-06-13 10:45:00,35.81,35.92,35.81,35.88,68400.0,34.7114,34.818,34.7114,34.7792,68400.0
2013-06-13 10:50:00,35.85,35.87,35.84,35.85,13800.0,34.7502,34.7696,34.7405,34.7502,13800.0
2013-06-13 10:55:00,35.79,35.79,35.69,35.69,12600.0,34.692,34.692,34.5951,34.5951,12600.0
2013-06-13 11:00:00,35.71,35.76,35.71,35.71,17400.0,34.6145,34.6629,34.6145,34.6145,17400.0
2013-06-13 11:05:00,35.7,35.74,35.69,35.74,3300.0,34.6048,34.6435,34.5951,34.6435,3300.0
2013-06-13 11:10:00,35.74,35.76,35.74,35.76,1800.0,34.6435,34.6629,34.6435,34.6629,1800.0
2013-06-13 11:15:00,35.77,35.77,35.72,35.72,2400.0,34.6726,34.6726,34.6242,34.6242,2400.0
2013-06-13 11:20:00,35.73,35.75,35.72,35.75,3000.0,34.6338,34.6532,34.6242,34.6532,3000.0
2013-06-13 11:25:00,35.75,35.75,35.73,35.73,2400.0,34.6532,34.6532,34.6338,34.6338,2400.0
2013-06-13 11:30:00,35.74,35.74,35.71,35.71,1500.0,34.6435,34.6435,34.6145,34.6145,1500.0
2013-06-13 11:35:00,35.72,35.8,35.72,35.8,3900.0,34.6242,34.7017,34.6242,34.7017,3900.0
2013-06-13 11:40:00,35.76,35.8,35.76,35.8,2400.0,34.6629,34.7017,34.6629,34.7017,2400.0
2013-06-13 11:45:00,35.78,35.8,35.76,35.76,31800.0,34.6823,34.7017,34.6629,34.6629,31800.0
2013-06-13 11:50:00,35.8,35.8,35.8,35.8,600.0,34.7017,34.7017,34.7017,34.7017,600.0
2013-06-13 11:55:00,35.91,35.92,35.91,35.92,600.0,34.8083,34.818,34.8083,34.818,600.0
2013-06-13 12:00:00,35.94,35.98,35.94,35.98,31800.0,34.8374,34.8762,34.8374,34.8762,31800.0
2013-06-13 12:05:00,35.94,35.94,35.89,35.89,3000.0,34.8374,34.8374,34.7889,34.7889,3000.0
2013-06-13 12:10:00,35.93,35.95,35.93,35.95,36000.0,34.8277,34.8471,34.8277,34.8471,36000.0
2013-06-13 12:15:00,35.93,35.93,35.92,35.92,600.0,34.8277,34.8277,34.818,34.818,600.0
2013-06-13 12:20:00,35.91,35.92,35.9,35.92,3000.0,34.8083,34.818,34.7986,34.818,3000.0
2013-06-13 12:25:00,35.91,35.93,35.91,35.92,1800.0,34.8083,34.8277,34.8083,34.818,1800.0
2013-06-13 12:30:00,35.92,35.92,35.9,35.91,2400.0,34.818,34.818,34.7986,34.8083,2400.0
2013-06-13 12:35:00,35.9,35.9,35.89,35.89,900.0,34.7986,34.7986,34.7889,34.7889,900.0
2013-06-13 12:40:00,35.81,35.84,35.8,35.81,62400.0,34.7114,34.7405,34.7017,34.7114,62400.0
2013-06-13 12:45:00,35.82,35.83,35.82,35.82,2400.0,34.7211,34.7308,34.7211,34.7211,2400.0
2013-06-13 12:50:00,35.85,35.91,35.85,35.9,5700.0,34.7502,34.8083,34.7502,34.7986,5700.0
2013-06-13 12:55:00,35.93,35.93,35.93,35.93,1800.0,34.8277,34.8277,34.8277,34.8277,1800.0
2013-06-13 13:00:00,35.92,35.92,35.9,35.9,10200.0,34.818,34.818,34.7986,34.7986,10200.0
2013-06-13 13:05:00,35.88,35.88,35.88,35.88,300.0,34.7792,34.7792,34.7792,34.7792,300.0
2013-06-13 13:10:00,35.83,35.83,35.83,35.83,300.0,34.7308,34.7308,34.7308,34.7308,300.0
2013-06-13 13:15:00,35.85,35.86,35.85,35.86,1500.0,34.7502,34.7599,34.7502,34.7599,1500.0
2013-06-13 13:20:00,35.83,35.83,35.83,35.83,600.0,34.7308,34.7308,34.7308,34.7308,600.0
2013-06-13 13:25:00,35.8,35.8,35.79,35.79,900.0,34.7017,34.7017,34.692,34.692,900.0
2013-06-13 13:30:00,35.8,35.8,35.79,35.79,600.0,34.7017,34.7017,34.692,34.692,600.0
2013-06-13 13:35:00,35.74,35.76,35.74,35.74,17400.0,34.6435,34.6629,34.6435,34.6435,17400.0
2013-06-13 13:40:00,35.74,35.74,35.74,35.74,0.0,34.6435,34.6435,34.6435,34.6435,0.0
2013-06-13 13:45:00,35.75,35.8,35.75,35.8,3600.0,34.6532,34.7017,34.6532,34.7017,3600.0
2013-06-13 13:50:00,35.82,35.86,35.82,35.86,2700.0,34.7211,34.7599,34.7211,34.7599,2700.0
2013-06-13 13:55:00,35.86,35.86,35.86,35.86,0.0,34.7599,34.7599,34.7599,34.7599,0.0
2013-06-13 14:00:00,35.88,35.89,35.88,35.89,1200.0,34.7792,34.7889,34.7792,34.7889,1200.0
2013-06-13 14:05:00,35.93,35.94,35.93,35.93,2400.0,34.8277,34.8374,34.8277,34.8277,2400.0
2013-06-13 14:10:00,35.93,35.93,35.92,35.92,4200.0,34.8277,34.8277,34.818,34.818,4200.0
2013-06-13 14:15:00,35.93,35.94,35.93,35.94,1500.0,34.8277,34.8374,34.8277,34.8374,1500.0
2013-06-13 14:20:00,35.98,35.98,35.98,35.98,7500.0,34.8762,34.8762,34.8762,34.8762,7500.0
2013-06-13 14:25:00,35.96,35.96,35.92,35.92,1800.0,34.8568,34.8568,34.818,34.818,1800.0
2013-06-13 14:30:00,35.94,35.94,35.94,35.94,900.0,34.8374,34.8374,34.8374,34.8374,900.0
2013-06-13 14:35:00,35.92,35.92,35.92,35.92,1500.0,34.818,34.818,34.818,34.818,1500.0
2013-06-13 14:40:00,35.92,35.92,35.92,35.92,0.0,34.818,34.818,34.818,34.818,0.0
2013-06-13 14:45:00,35.84,35.84,35.77,35.78,6600.0,34.7405,34.7405,34.6726,34.6823,6600.0
2013-06-13 14:50:00,35.78,35.81,35.78,35.81,2700.0,34.6823,34.7114,34.6823,34.7114,2700.0
2013-06-13 14:55:00,35.8,35.81,35.79,35.81,1200.0,34.7017,34.7114,34.692,34.7114,1200.0
2013-06-13 15:00:00,35.79,35.84,35.79,35.81,2400.0,34.692,34.7405,34.692,34.7114,2400.0
2013-06-13 15:05:00,35.79,35.84,35.79,35.84,1800.0,34.692,34.7405,34.692,34.7405,1800.0
2013-06-13 15:10:00,35.84,35.86,35.83,35.86,2100.0,34.7405,34.7599,34.7308,34.7599,2100.0
2013-06-13 15:15:00,35.87,35.89,35.81,35.82,3600.0,34.7696,34.7889,34.7114,34.7211,3600.0
2013-06-13 15:20:00,35.81,35.81,35.74,35.77,2400.0,34.7114,34.7114,34.6435,34.6726,2400.0
2013-06-13 15:25:00,35.79,35.83,35.79,35.82,23400.0,34.692,34.7308,34.692,34.7211,23400.0
2013-06-13 15:30:00,35.81,35.81,35.71,35.71,5400.0,34.7114,34.7114,34.6145,34.6145,5400.0
2013-06-13 15:35:00,35.71,35.76,35.71,35.75,8700.0,34.6145,34.6629,34.6145,34.6532,8700.0
2013-06-13 15:40:00,35.75,35.83,35.75,35.83,21000.0,34.6532,34.7308,34.6532,34.7308,21000.0
2013-06-13 15:45:00,35.84,35.85,35.82,35.82,5100.0,34.7405,34.7502,34.7211,34.7211,5100.0
2013-06-13 15:50:00,35.82,35.82,35.76,35.78,12900.0,34.7211,34.7211,34.6629,34.6823,12900.0
2013-06-13 15:55:00,35.76,35.79,35.75,35.78,19500.0,34.6629,34.692,34.6532,34.6823,19500.0
2013-06-14 09:30:00,35.8,35.8,35.59,35.72,9600.0,34.7017,34.7017,34.4981,34.6242,9600.0
2013-06-14 09:35:00,35.75,35.77,35.65,35.66,2700.0,34.6532,34.6726,34.5563,34.566,2700.0
2013-06-14 09:40:00,35.66,35.71,35.61,35.69,12600.0,34.566,34.6145,34.5175,34.5951,12600.0
2013-06-14 09:45:00,35.63,35.63,35.53,35.53,6900.0,34.5369,34.5369,34.44,34.44,6900.0
2013-06-14 09:50:00,35.5,35.5,35.49,35.49,3900.0,34.4109,34.4109,34.4012,34.4012,3900.0
2013-06-14 09:55:00,35.43,35.43,35.35,35.35,49500.0,34.3431,34.3431,34.2655,34.2655,49500.0
2013-06-14 10:00:00,35.36,35.37,35.24,35.24,30600.0,34.2752,34.2849,34.1589,34.1589,30600.0
2013-06-14 10:05:00,35.24,35.33,35.23,35.33,9000.0,34.1589,34.2461,34.1492,34.2461,9000.0
2013-06-14 10:10:00,35.34,35.48,35.32,35.48,7800.0,34.2558,34.3915,34.2364,34.3915,7800.0
2013-06-14 10:15:00,35.51,35.51,35.48,35.48,1500.0,34.4206,34.4206,34.3915,34.3915,1500.0
2013-06-14 10:20:00,35.53,35.55,35.53,35.55,600.0,34.44,34.4594,34.44,34.4594,600.0
2013-06-14 10:25:00,35.62,35.65,35.58,35.65,2400.0,34.5272,34.5563,34.4885,34.5563,2400.0
2013-06-14 10:30:00,35.67,35.67,35.63,35.63,900.0,34.5757,34.5757,34.5369,34.5369,900.0
2013-06-14 10:35:00,35.62,35.62,35.55,35.59,9000.0,34.5272,34.5272,34.4594,34.4981,9000.0
2013-06-14 10:40:00,35.61,35.61,35.55,35.55,16200.0,34.5175,34.5175,34.4594,34.4594,16200.0
2013-06-14 10:45:00,35.58,35.58,35.5,35.5,2400.0,34.4885,34.4885,34.4109,34.4109,2400.0
2013-06-14 10:50:00,35.42,35.44,35.41,35.44,29400.0,34.3334,34.3527,34.3237,34.3527,29400.0
2013-06-14 10:55:00,35.38,35.38,35.31,35.32,2100.0,34.2946,34.2946,34.2267,34.2364,2100.0
2013-06-14 11:00:00,35.26,35.36,35.26,35.36,5700.0,34.1783,34.2752,34.1783,34.2752,5700.0
2013-06-14 11:05:00,35.37,35.44,35.34,35.42,8100.0,34.2849,34.3527,34.2558,34.3334,8100.0
2013-06-14 11:10:00,35.43,35.47,35.43,35.47,1200.0,34.3431,34.3818,34.3431,34.3818,1200.0
2013-06-14 11:15:00,35.44,35.44,35.38,35.38,6900.0,34.3527,34.3527,34.2946,34.2946,6900.0
2013-06-14 11:20:00,35.46,35.56,35.43,35.56,15000.0,34.3721,34.4691,34.3431,34.4691,15000.0
2013-06-14 11:25:00,35.56,35.56,35.55,35.55,2700.0,34.4691,34.4691,34.4594,34.4594,2700.0
2013-06-14 11:30:00,35.52,35.52,35.42,35.52,27000.0,34.4303,34.4303,34.3334,34.4303,27000.0
2013-06-14 11:35:00,35.53,35.59,35.53,35.55,6900.0,34.44,34.4981,34.44,34.4594,6900.0
2013-06-14 11:40:00,35.51,35.51,35.47,35.49,8700.0,34.4206,34.4206,34.3818,34.4012,8700.0
2013-06-14 11:45:00,35.47,35.48,35.42,35.43,9300.0,34.3818,34.3915,34.3334,34.3431,9300.0
2013-06-14 11:50:00,35.43,35.43,35.43,35.43,0.0,34.3431,34.3431,34.3431,34.3431,0.0
2013-06-14 11:55:00,35.48,35.52,35.48,35.52,9000.0,34.3915,34.4303,34.3915,34.4303,9000.0
2013-06-14 12:00:00,35.5,35.5,35.5,35.5,1200.0,34.4109,34.4109,34.4109,34.4109,1200.0
2013-06-14 12:05:00,35.47,35.51,35.43,35.51,5400.0,34.3818,34.4206,34.3431,34.4206,5400.0
2013-06-14 12:10:00,35.51,35.51,35.51,35.51,0.0,34.4206,34.4206,34.4206,34.4206,0.0
2013-06-14 12:15:00,35.48,35.56,35.48,35.56,2700.0,34.3915,34.4691,34.3915,34.4691,2700.0
2013-06-14 12:20:00,35.54,35.54,35.54,35.54,600.0,34.4497,34.4497,34.4497,34.4497,600.0
2013-06-14 12:25:00,35.54,35.54,35.54,35.54,0.0,34.4497,34.4497,34.4497,34.4497,0.0
2013-06-14 12:30:00,35.66,35.66,35.63,35.63,4200.0,34.566,34.566,34.5369,34.5369,4200.0
2013-06-14 12:35:00,35.62,35.65,35.62,35.65,2700.0,34.5272,34.5563,34.5272,34.5563,2700.0
2013-06-14 12:40:00,35.63,35.64,35.59,35.64,5700.0,34.5369,34.5466,34.4981,34.5466,5700.0
2013-06-14 12:45:00,35.64,35.64,35.64,35.64,0.0,34.5466,34.5466,34.5466,34.5466,0.0
2013-06-14 12:50:00,35.63,35.63,35.6,35.6,900.0,34.5369,34.5369,34.5078,34.5078,900.0
2013-06-14 12:55:00,35.6,35.6,35.6,35.6,0.0,34.5078,34.5078,34.5078,34.5078,0.0
2013-06-14 13:00:00,35.6,35.6,35.6,35.6,0.0,34.5078,34.5078,34.5078,34.5078,0.0
2013-06-14 13:05:00,35.45,35.5,35.45,35.5,9900.0,34.3624,34.4109,34.3624,34.4109,9900.0
2013-06-14 13:10:00,35.5,35.5,35.5,35.5,0.0,34.4109,34.4109,34.4109,34.4109,0.0
2013-06-14 13:15:00,35.44,35.44,35.41,35.41,2700.0,34.3527,34.3527,34.3237,34.3237,2700.0
2013-06-14 13:20:00,35.41,35.41,35.41,35.41,0.0,34.3237,34.3237,34.3237,34.3237,0.0
2013-06-14 13:25:00,35.33,35.33,35.3,35.33,1500.0,34.2461,34.2461,34.217,34.2461,1500.0
2013-06-14 13:30:00,35.36,35.37,35.36,35.37,900.0,34.2752,34.2849,34.2752,34.2849,900.0
2013-06-14 13:35:00,35.33,35.33,35.28,35.31,1500.0,34.2461,34.2461,34.1977,34.2267,1500.0
2013-06-14 13:40:00,35.31,35.34,35.31,35.34,600.0,34.2267,34.2558,34.2267,34.2558,600.0
2013-06-14 13:45:00,35.34,35.34,35.34,35.34,0.0,34.2558,34.2558,34.2558,34.2558,0.0
2013-06-14 13:50:00,35.33,35.33,35.32,35.32,600.0,34.2461,34.2461,34.2364,34.2364,600.0
2013-06-14 13:55:00,35.34,35.34,35.34,35.34,300.0,34.2558,34.2558,34.2558,34.2558,300.0
2013-06-14 14:00:00,35.29,35.29,35.23,35.23,14100.0,34.2073,34.2073,34.1492,34.1492,14100.0
2013-06-14 14:05:00,35.25,35.28,35.25,35.28,600.0,34.1686,34.1977,34.1686,34.1977,600.0
2013-06-14 14:10:00,35.28,35.28,35.28,35.28,0.0,34.1977,34.1977,34.1977,34.1977,0.0
2013-06-14 14:15:00,35.26,35.26,35.25,35.25,900.0,34.1783,34.1783,34.1686,34.1686,900.0
2013-06-14 14:20:00,35.29,35.3,35.29,35.3,2700.0,34.2073,34.217,34.2073,34.217,2700.0
2013-06-14 14:25:00,35.3,35.3,35.3,35.3,0.0,34.217,34.217,34.217,34.217,0.0
2013-06-14 14:30:00,35.3,35.3,35.3,35.3,0.0,34.217,34.217,34.217,34.217,0.0
2013-06-14 14:35:00,35.33,35.33,35.33,35.33,4800.0,34.2461,34.2461,34.2461,34.2461,4800.0
2013-06-14 14:40:00,35.33,35.33,35.33,35.33,0.0,34.2461,34.2461,34.2461,34.2461,0.0
2013-06-14 14:45:00,35.33,35.33,35.33,35.33,0.0,34.2461,34.2461,34.2461,34.2461,0.0
2013-06-14 14:50:00,35.36,35.36,35.36,35.36,600.0,34.2752,34.2752,34.2752,34.2752,600.0
2013-06-14 14:55:00,35.36,35.36,35.36,35.36,0.0,34.2752,34.2752,34.2752,34.2752,0.0
2013-06-14 15:00:00,35.38,35.39,35.37,35.37,2100.0,34.2946,34.3043,34.2849,34.2849,2100.0
2013-06-14 15:05:00,35.37,35.37,35.37,35.37,0.0,34.2849,34.2849,34.2849,34.2849,0.0
2013-06-14 15:10:00,35.38,35.38,35.38,35.38,900.0,34.2946,34.2946,34.2946,34.2946,900.0
2013-06-14 15:15:00,35.38,35.38,35.37,35.37,2400.0,34.2946,34.2946,34.2849,34.2849,2400.0
2013-06-14 15:20:00,35.41,35.43,35.41,35.42,1200.0,34.3237,34.3431,34.3237,34.3334,1200.0
2013-06-14 15:25:00,35.43,35.44,35.35,35.35,41400.0,34.3431,34.3527,34.2655,34.2655,41400.0
2013-06-14 15:30:00,35.35,35.4,35.35,35.35,5400.0,34.2655,34.314,34.2655,34.2655,5400.0
2013-06-14 15:35:00,35.38,35.4,35.37,35.37,5100.0,34.2946,34.314,34.2849,34.2849,5100.0
2013-06-14 15:40:00,35.34,35.34,35.28,35.28,4500.0,34.2558,34.2558,34.1977,34.1977,4500.0
2013-06-14 15:45:00,35.27,35.32,35.27,35.32,4200.0,34.188,34.2364,34.188,34.2364,4200.0
2013-06-14 15:50:00,35.33,35.36,35.31,35.36,2700.0,34.2461,34.2752,34.2267,34.2752,2700.0
2013-06-14 15:55:00,35.36,35.36,35.32,35.34,11100.0,34.2752,34.2752,34.2364,34.2558,11100.0
2013-06-17 09:30:00,35.33,35.64,35.33,35.61,58800.0,34.2461,34.5466,34.2461,34.5175,58800.0
2013-06-17 09:35:00,35.6,35.61,35.52,35.52,3900.0,34.5078,34.5175,34.4303,34.4303,3900.0
2013-06-17 09:40:00,35.5,35.5,35.42,35.45,3000.0,34.4109,34.4109,34.3334,34.3624,3000.0
2013-06-17 09:45:00,35.5,35.56,35.49,35.55,6300.0,34.4109,34.4691,34.4012,34.4594,6300.0
2013-06-17 09:50:00,35.57,35.59,35.57,35.57,28200.0,34.4788,34.4981,34.4788,34.4788,28200.0
2013-06-17 09:55:00,35.61,35.61,35.57,35.57,4500.0,34.5175,34.5175,34.4788,34.4788,4500.0
2013-06-17 10:00:00,35.58,35.65,35.53,35.53,16800.0,34.4885,34.5563,34.44,34.44,16800.0
2013-06-17 10:05:00,35.5,35.57,35.5,35.57,1200.0,34.4109,34.4788,34.4109,34.4788,1200.0
2013-06-17 10:10:00,35.59,35.59,35.59,35.59,300.0,34.4981,34.4981,34.4981,34.4981,300.0
2013-06-17 10:15:00,35.57,35.57,35.53,35.53,5400.0,34.4788,34.4788,34.44,34.44,5400.0
2013-06-17 10:20:00,35.52,35.52,35.51,35.51,3900.0,34.4303,34.4303,34.4206,34.4206,3900.0
2013-06-17 10:25:00,35.51,35.54,35.51,35.54,4200.0,34.4206,34.4497,34.4206,34.4497,4200.0
2013-06-17 10:30:00,35.54,35.54,35.54,35.54,0.0,34.4497,34.4497,34.4497,34.4497,0.0
2013-06-17 10:35:00,35.49,35.49,35.37,35.37,4200.0,34.4012,34.4012,34.2849,34.2849,4200.0
2013-06-17 10:40:00,35.33,35.33,35.23,35.23,3900.0,34.2461,34.2461,34.1492,34.1492,3900.0
2013-06-17 10:45:00,35.19,35.21,35.18,35.18,2100.0,34.1104,34.1298,34.1007,34.1007,2100.0
2013-06-17 10:50:00,35.15,35.16,35.13,35.15,23700.0,34.0716,34.0813,34.0523,34.0716,23700.0
2013-06-17 10:55:00,35.16,35.25,35.16,35.25,13200.0,34.0813,34.1686,34.0813,34.1686,13200.0
2013-06-17 11:00:00,35.25,35.25,35.21,35.22,20700.0,34.1686,34.1686,34.1298,34.1395,20700.0
2013-06-17 11:05:00,35.21,35.24,35.17,35.24,1200.0,34.1298,34.1589,34.091,34.1589,1200.0
2013-06-17 11:10:00,35.27,35.33,35.27,35.33,17700.0,34.188,34.2461,34.188,34.2461,17700.0
2013-06-17 11:15:00,35.23,35.23,35.21,35.21,900.0,34.1492,34.1492,34.1298,34.1298,900.0
2013-06-17 11:20:00,35.2,35.23,35.2,35.23,1800.0,34.1201,34.1492,34.1201,34.1492,1800.0
2013-06-17 11:25:00,35.25,35.25,35.21,35.25,2100.0,34.1686,34.1686,34.1298,34.1686,2100.0
2013-06-17 11:30:00,35.23,35.23,35.23,35.23,300.0,34.1492,34.1492,34.1492,34.1492,300.0
2013-06-17 11:35:00,35.23,35.23,35.22,35.22,600.0,34.1492,34.1492,34.1395,34.1395,600.0
2013-06-17 11:40:00,35.25,35.25,35.25,35.25,1200.0,34.1686,34.1686,34.1686,34.1686,1200.0
2013-06-17 11:45:00,35.26,35.27,35.19,35.19,11100.0,34.1783,34.188,34.1104,34.1104,11100.0
2013-06-17 11:50:00,35.22,35.22,35.2,35.2,3300.0,34.1395,34.1395,34.1201,34.1201,3300.0
2013-06-17 11:55:00,35.21,35.21,35.16,35.17,14400.0,34.1298,34.1298,34.0813,34.091,14400.0
2013-06-17 12:00:00,35.17,35.17,35.17,35.17,0.0,34.091,34.091,34.091,34.091,0.0
2013-06-17 12:05:00,35.19,35.19,35.17,35.17,900.0,34.1104,34.1104,34.091,34.091,900.0
2013-06-17 12:10:00,35.15,35.15,35.12,35.12,17700.0,34.0716,34.0716,34.0426,34.0426,17700.0
2013-06-17 12:15:00,35.1,35.1,35.1,35.1,300.0,34.0232,34.0232,34.0232,34.0232,300.0
2013-06-17 12:20:00,35.09,35.09,35.09,35.09,1200.0,34.0135,34.0135,34.0135,34.0135,1200.0
2013-06-17 12:25:00,35.09,35.09,35.07,35.08,8100.0,34.0135,34.0135,33.9941,34.0038,8100.0
2013-06-17 12:30:00,35.09,35.1,35.09,35.1,7500.0,34.0135,34.0232,34.0135,34.0232,7500.0
2013-06-17 12:35:00,35.07,35.07,35.07,35.07,300.0,33.9941,33.9941,33.9941,33.9941,300.0
2013-06-17 12:40:00,35.08,35.08,35.07,35.07,900.0,34.0038,34.0038,33.9941,33.9941,900.0
2013-06-17 12:45:00,35.07,35.07,35.07,35.07,0.0,33.9941,33.9941,33.9941,33.9941,0.0
2013-06-17 12:50:00,35.05,35.06,35.05,35.06,13800.0,33.9747,33.9844,33.9747,33.9844,13800.0
2013-06-17 12:55:00,35.03,35.03,35.01,35.01,3900.0,33.9553,33.9553,33.9359,33.9359,3900.0
2013-06-17 13:00:00,35.05,35.07,35.04,35.06,8100.0,33.9747,33.9941,33.965,33.9844,8100.0
2013-06-17 13:05:00,35.03,35.05,35.03,35.04,5400.0,33.9553,33.9747,33.9553,33.965,5400.0
2013-06-17 13:10:00,35.04,35.04,35.04,35.04,0.0,33.965,33.965,33.965,33.965,0.0
2013-06-17 13:15:00,35.0,35.01,34.98,35.01,2700.0,33.9262,33.9359,33.9069,33.9359,2700.0
2013-06-17 13:20:00,35.01,35.06,35.0,35.06,30900.0,33.9359,33.9844,33.9262,33.9844,30900.0
2013-06-17 13:25:00,35.04,35.04,35.0,35.0,1200.0,33.965,33.965,33.9262,33.9262,1200.0
2013-06-17 13:30:00,35.0,35.0,35.0,35.0,300.0,33.9262,33.9262,33.9262,33.9262,300.0
2013-06-17 13:35:00,35.03,35.03,35.03,35.03,300.0,33.9553,33.9553,33.9553,33.9553,300.0
2013-06-17 13:40:00,35.04,35.04,35.04,35.04,1500.0,33.965,33.965,33.965,33.965,1500.0
2013-06-17 13:45:00,35.05,35.05,35.0,35.0,8700.0,33.9747,33.9747,33.9262,33.9262,8700.0
2013-06-17 13:50:00,35.02,35.02,35.02,35.02,2700.0,33.9456,33.9456,33.9456,33.9456,2700.0
2013-06-17 13:55:00,34.98,34.99,34.97,34.97,63600.0,33.9069,33.9166,33.8972,33.8972,63600.0
2013-06-17 14:00:00,34.99,35.01,34.99,35.01,1200.0,33.9166,33.9359,33.9166,33.9359,1200.0
2013-06-17 14:05:00,35.0,35.02,34.93,34.97,17100.0,33.9262,33.9456,33.8584,33.8972,17100.0
2013-06-17 14:10:00,34.9,34.98,34.9,34.96,8700.0,33.8293,33.9069,33.8293,33.8875,8700.0
2013-06-17 14:15:00,34.91,34.94,34.89,34.94,4200.0,33.839,33.8681,33.8196,33.8681,4200.0
2013-06-17 14:20:00,34.94,34.95,34.88,34.88,5700.0,33.8681,33.8778,33.8099,33.8099,5700.0
2013-06-17 14:25:00,34.86,34.87,34.84,34.87,3300.0,33.7905,33.8002,33.7712,33.8002,3300.0
2013-06-17 14:30:00,34.87,34.92,34.83,34.92,74100.0,33.8002,33.8487,33.7615,33.8487,74100.0
2013-06-17 14:35:00,34.93,34.95,34.92,34.92,7500.0,33.8584,33.8778,33.8487,33.8487,7500.0
2013-06-17 14:40:00,34.94,34.94,34.88,34.88,6000.0,33.8681,33.8681,33.8099,33.8099,6000.0
2013-06-17 14:45:00,34.9,34.9,34.86,34.86,5700.0,33.8293,33.8293,33.7905,33.7905,5700.0
2013-06-17 14:50:00,34.85,34.85,34.79,34.81,23400.0,33.7808,33.7808,33.7227,33.7421,23400.0
2013-06-17 14:55:00,34.81,34.81,34.77,34.77,7800.0,33.7421,33.7421,33.7033,33.7033,7800.0
2013-06-17 15:00:00,34.79,34.85,34.79,34.85,3900.0,33.7227,33.7808,33.7227,33.7808,3900.0
2013-06-17 15:05:00,34.84,34.85,34.82,34.84,4500.0,33.7712,33.7808,33.7518,33.7712,4500.0
2013-06-17 15:10:00,34.86,34.86,34.78,34.81,21000.0,33.7905,33.7905,33.713,33.7421,21000.0
2013-06-17 15:15:00,34.81,34.85,34.8,34.85,10200.0,33.7421,33.7808,33.7324,33.7808,10200.0
2013-06-17 15:20:00,34.83,34.86,34.82,34.86,20100.0,33.7615,33.7905,33.7518,33.7905,20100.0
2013-06-17 15:25:00,34.87,34.89,34.84,34.87,6900.0,33.8002,33.8196,33.7712,33.8002,6900.0
2013-06-17 15:30:00,34.87,34.93,34.87,34.93,9600.0,33.8002,33.8584,33.8002,33.8584,9600.0
2013-06-17 15:35:00,34.95,34.98,34.93,34.98,5700.0,33.8778,33.9069,33.8584,33.9069,5700.0
2013-06-17 15:40:00,34.97,34.97,34.95,34.95,6000.0,33.8972,33.8972,33.8778,33.8778,6000.0
2013-06-17 15:45:00,34.92,34.94,34.9,34.91,15600.0,33.8487,33.8681,33.8293,33.839,15600.0
2013-06-17 15:50:00,34.91,34.94,34.88,34.88,9000.0,33.839,33.8681,33.8099,33.8099,9000.0
2013-06-17 15:55:00,34.88,34.91,34.88,34.9,9900.0,33.8099,33.839,33.8099,33.8293,9900.0
2013-06-18 09:30:00,35.11,35.13,34.92,35.09,35400.0,34.0329,34.0523,33.8487,34.0135,35400.0
2013-06-18 09:35:00,35.08,35.1,35.05,35.06,159600.0,34.0038,34.0232,33.9747,33.9844,159600.0
2013-06-18 09:40:00,35.02,35.02,34.92,34.92,1200.0,33.9456,33.9456,33.8487,33.8487,1200.0
2013-06-18 09:45:00,34.95,34.95,34.91,34.92,106800.0,33.8778,33.8778,33.839,33.8487,106800.0
2013-06-18 09:50:00,34.92,34.93,34.9,34.93,65400.0,33.8487,33.8584,33.8293,33.8584,65400.0
2013-06-18 09:55:00,34.93,34.93,34.87,34.87,23100.0,33.8584,33.8584,33.8002,33.8002,23100.0
2013-06-18 10:00:00,34.88,34.89,34.82,34.82,24600.0,33.8099,33.8196,33.7518,33.7518,24600.0
2013-06-18 10:05:00,34.93,35.0,34.91,34.98,23100.0,33.8584,33.9262,33.839,33.9069,23100.0
2013-06-18 10:10:00,34.98,34.98,34.97,34.98,4800.0,33.9069,33.9069,33.8972,33.9069,4800.0
2013-06-18 10:15:00,35.0,35.0,34.96,34.97,1500.0,33.9262,33.9262,33.8875,33.8972,1500.0
2013-06-18 10:20:00,34.92,34.92,34.87,34.89,3000.0,33.8487,33.8487,33.8002,33.8196,3000.0
2013-06-18 10:25:00,34.89,34.9,34.88,34.9,23100.0,33.8196,33.8293,33.8099,33.8293,23100.0
2013-06-18 10:30:00,34.87,34.88,34.85,34.85,2100.0,33.8002,33.8099,33.7808,33.7808,2100.0
2013-06-18 10:35:00,34.83,34.85,34.83,34.84,1800.0,33.7615,33.7808,33.7615,33.7712,1800.0
2013-06-18 10:40:00,34.87,34.87,34.83,34.87,3600.0,33.8002,33.8002,33.7615,33.8002,3600.0
2013-06-18 10:45:00,34.89,35.02,34.89,35.02,21300.0,33.8196,33.9456,33.8196,33.9456,21300.0
2013-06-18 10:50:00,35.04,35.04,35.04,35.04,600.0,33.965,33.965,33.965,33.965,600.0
2013-06-18 10:55:00,35.14,35.14,35.12,35.12,2700.0,34.0619,34.0619,34.0426,34.0426,2700.0
2013-06-18 11:00:00,35.13,35.13,35.13,35.13,300.0,34.0523,34.0523,34.0523,34.0523,300.0
2013-06-18 11:05:00,35.13,35.13,35.13,35.13,0.0,34.0523,34.0523,34.0523,34.0523,0.0
2013-06-18 11:10:00,35.12,35.16,35.12,35.16,5400.0,34.0426,34.0813,34.0426,34.0813,5400.0
2013-06-18 11:15:00,35.18,35.18,35.18,35.18,300.0,34.1007,34.1007,34.1007,34.1007,300.0
2013-06-18 11:20:00,35.18,35.18,35.18,35.18,0.0,34.1007,34.1007,34.1007,34.1007,0.0
2013-06-18 11:25:00,35.21,35.21,35.2,35.21,900.0,34.1298,34.1298,34.1201,34.1298,900.0
2013-06-18 11:30:00,35.26,35.27,35.26,35.27,15000.0,34.1783,34.188,34.1783,34.188,15000.0
2013-06-18 11:35:00,35.24,35.27,35.24,35.27,900.0,34.1589,34.188,34.1589,34.188,900.0
2013-06-18 11:40:00,35.23,35.25,35.22,35.25,2400.0,34.1492,34.1686,34.1395,34.1686,2400.0
2013-06-18 11:45:00,35.29,35.29,35.29,35.29,1200.0,34.2073,34.2073,34.2073,34.2073,1200.0
2013-06-18 11:50:00,35.28,35.28,35.28,35.28,300.0,34.1977,34.1977,34.1977,34.1977,300.0
2013-06-18 11:55:00,35.28,35.28,35.28,35.28,0.0,34.1977,34.1977,34.1977,34.1977,0.0
2013-06-18 12:00:00,35.25,35.25,35.25,35.25,300.0,34.1686,34.1686,34.1686,34.1686,300.0
2013-06-18 12:05:00,35.22,35.22,35.21,35.21,1500.0,34.1395,34.1395,34.1298,34.1298,1500.0
2013-06-18 12:10:00,35.21,35.21,35.21,35.21,0.0,34.1298,34.1298,34.1298,34.1298,0.0
2013-06-18 12:15:00,35.23,35.26,35.23,35.23,1500.0,34.1492,34.1783,34.1492,34.1492,1500.0
2013-06-18 12:20:00,35.2,35.22,35.19,35.22,2700.0,34.1201,34.1395,34.1104,34.1395,2700.0
2013-06-18 12:25:00,35.16,35.22,35.16,35.17,7500.0,34.0813,34.1395,34.0813,34.091,7500.0
2013-06-18 12:30:00,35.18,35.27,35.18,35.26,3900.0,34.1007,34.188,34.1007,34.1783,3900.0
2013-06-18 12:35:00,35.28,35.33,35.28,35.33,1200.0,34.1977,34.2461,34.1977,34.2461,1200.0
2013-06-18 12:40:00,35.31,35.33,35.31,35.33,4500.0,34.2267,34.2461,34.2267,34.2461,4500.0
2013-06-18 12:45:00,35.34,35.39,35.34,35.39,6900.0,34.2558,34.3043,34.2558,34.3043,6900.0
2013-06-18 12:50:00,35.39,35.39,35.39,35.39,0.0,34.3043,34.3043,34.3043,34.3043,0.0
2013-06-18 12:55:00,35.42,35.42,35.42,35.42,300.0,34.3334,34.3334,34.3334,34.3334,300.0
2013-06-18 13:00:00,35.44,35.44,35.44,35.44,300.0,34.3527,34.3527,34.3527,34.3527,300.0
2013-06-18 13:05:00,35.43,35.44,35.4,35.44,16200.0,34.3431,34.3527,34.314,34.3527,16200.0
2013-06-18 13:10:00,35.43,35.43,35.43,35.43,2400.0,34.3431,34.3431,34.3431,34.3431,2400.0
2013-06-18 13:15:00,35.44,35.44,35.44,35.44,900.0,34.3527,34.3527,34.3527,34.3527,900.0
2013-06-18 13:20:00,35.44,35.44,35.44,35.44,300.0,34.3527,34.3527,34.3527,34.3527,300.0
2013-06-18 13:25:00,35.44,35.44,35.44,35.44,0.0,34.3527,34.3527,34.3527,34.3527,0.0
2013-06-18 13:30:00,35.41,35.41,35.41,35.41,900.0,34.3237,34.3237,34.3237,34.3237,900.0
2013-06-18 13:35:00,35.41,35.41,35.41,35.41,0.0,34.3237,34.3237,34.3237,34.3237,0.0
2013-06-18 13:40:00,35.41,35.41,35.41,35.41,0.0,34.3237,34.3237,34.3237,34.3237,0.0
2013-06-18 13:45:00,35.45,35.45,35.45,35.45,900.0,34.3624,34.3624,34.3624,34.3624,900.0
2013-06-18 13:50:00,35.48,35.48,35.48,35.48,3000.0,34.3915,34.3915,34.3915,34.3915,3000.0
2013-06-18 13:55:00,35.46,35.47,35.46,35.47,1200.0,34.3721,34.3818,34.3721,34.3818,1200.0
2013-06-18 14:00:00,35.48,35.49,35.45,35.49,3600.0,34.3915,34.4012,34.3624,34.4012,3600.0
2013-06-18 14:05:00,35.52,35.53,35.52,35.53,8100.0,34.4303,34.44,34.4303,34.44,8100.0
2013-06-18 14:10:00,35.53,35.53,35.53,35.53,0.0,34.44,34.44,34.44,34.44,0.0
2013-06-18 14:15:00,35.53,35.53,35.53,35.53,0.0,34.44,34.44,34.44,34.44,0.0
2013-06-18 14:20:00,35.53,35.53,35.53,35.53,0.0,34.44,34.44,34.44,34.44,0.0
2013-06-18 14:25:00,35.5,35.5,35.46,35.46,2700.0,34.4109,34.4109,34.3721,34.3721,2700.0
2013-06-18 14:30:00,35.46,35.46,35.46,35.46,0.0,34.3721,34.3721,34.3721,34.3721,0.0
2013-06-18 14:35:00,35.57,35.57,35.54,35.54,4500.0,34.4788,34.4788,34.4497,34.4497,4500.0
2013-06-18 14:40:00,35.52,35.52,35.51,35.51,900.0,34.4303,34.4303,34.4206,34.4206,900.0
2013-06-18 14:45:00,35.51,35.56,35.51,35.55,9900.0,34.4206,34.4691,34.4206,34.4594,9900.0
2013-06-18 14:50:00,35.52,35.53,35.51,35.53,7500.0,34.4303,34.44,34.4206,34.44,7500.0
2013-06-18 14:55:00,35.52,35.53,35.52,35.53,600.0,34.4303,34.44,34.4303,34.44,600.0
2013-06-18 15:00:00,35.5,35.5,35.5,35.5,600.0,34.4109,34.4109,34.4109,34.4109,600.0
2013-06-18 15:05:00,35.49,35.49,35.47,35.49,5700.0,34.4012,34.4012,34.3818,34.4012,5700.0
2013-06-18 15:10:00,35.46,35.46,35.44,35.44,2700.0,34.3721,34.3721,34.3527,34.3527,2700.0
2013-06-18 15:15:00,35.45,35.48,35.44,35.48,4500.0,34.3624,34.3915,34.3527,34.3915,4500.0
2013-06-18 15:20:00,35.48,35.5,35.46,35.46,1200.0,34.3915,34.4109,34.3721,34.3721,1200.0
2013-06-18 15:25:00,35.44,35.47,35.44,35.47,5100.0,34.3527,34.3818,34.3527,34.3818,5100.0
2013-06-18 15:30:00,35.47,35.47,35.42,35.44,21300.0,34.3818,34.3818,34.3334,34.3527,21300.0
2013-06-18 15:35:00,35.41,35.41,35.39,35.39,3900.0,34.3237,34.3237,34.3043,34.3043,3900.0
2013-06-18 15:40:00,35.42,35.43,35.39,35.42,3300.0,34.3334,34.3431,34.3043,34.3334,3300.0
2013-06-18 15:45:00,35.39,35.4,35.38,35.4,900.0,34.3043,34.314,34.2946,34.314,900.0
2013-06-18 15:50:00,35.38,35.39,35.38,35.39,3000.0,34.2946,34.3043,34.2946,34.3043,3000.0
2013-06-18 15:55:00,35.39,35.41,35.37,35.37,21600.0,34.3043,34.3237,34.2849,34.2849,21600.0
2013-06-19 09:30:00,35.55,35.65,35.55,35.56,22800.0,34.4594,34.5563,34.4594,34.4691,22800.0
2013-06-19 09:35:00,35.55,35.55,35.52,35.52,39900.0,34.4594,34.4594,34.4303,34.4303,39900.0
2013-06-19 09:40:00,35.43,35.47,35.4,35.47,9300.0,34.3431,34.3818,34.314,34.3818,9300.0
2013-06-19 09:45:00,35.47,35.53,35.47,35.5,8400.0,34.3818,34.44,34.3818,34.4109,8400.0
2013-06-19 09:50:00,35.49,35.51,35.48,35.51,4800.0,34.4012,34.4206,34.3915,34.4206,4800.0
2013-06-19 09:55:00,35.53,35.55,35.52,35.52,7800.0,34.44,34.4594,34.4303,34.4303,7800.0
2013-06-19 10:00:00,35.47,35.54,35.47,35.49,6000.0,34.3818,34.4497,34.3818,34.4012,6000.0
2013-06-19 10:05:00,35.49,35.56,35.49,35.54,11100.0,34.4012,34.4691,34.4012,34.4497,11100.0
2013-06-19 10:10:00,35.53,35.53,35.49,35.49,1800.0,34.44,34.44,34.4012,34.4012,1800.0
2013-06-19 10:15:00,35.51,35.53,35.51,35.52,5100.0,34.4206,34.44,34.4206,34.4303,5100.0
2013-06-19 10:20:00,35.52,35.52,35.49,35.49,6300.0,34.4303,34.4303,34.4012,34.4012,6300.0
2013-06-19 10:25:00,35.48,35.49,35.47,35.49,33000.0,34.3915,34.4012,34.3818,34.4012,33000.0
2013-06-19 10:30:00,35.48,35.48,35.41,35.41,33600.0,34.3915,34.3915,34.3237,34.3237,33600.0
2013-06-19 10:35:00,35.39,35.39,35.34,35.35,900.0,34.3043,34.3043,34.2558,34.2655,900.0
2013-06-19 10:40:00,35.38,35.41,35.36,35.41,6600.0,34.2946,34.3237,34.2752,34.3237,6600.0
2013-06-19 10:45:00,35.41,35.42,35.33,35.33,10200.0,34.3237,34.3334,34.2461,34.2461,10200.0
2013-06-19 10:50:00,35.3,35.3,35.3,35.3,300.0,34.217,34.217,34.217,34.217,300.0
2013-06-19 10:55:00,35.32,35.32,35.27,35.32,21600.0,34.2364,34.2364,34.188,34.2364,21600.0
2013-06-19 11:00:00,35.31,35.31,35.29,35.29,5400.0,34.2267,34.2267,34.2073,34.2073,5400.0
2013-06-19 11:05:00,35.28,35.34,35.28,35.34,1800.0,34.1977,34.2558,34.1977,34.2558,1800.0
2013-06-19 11:10:00,35.34,35.35,35.34,35.34,8100.0,34.2558,34.2655,34.2558,34.2558,8100.0
2013-06-19 11:15:00,35.34,35.34,35.32,35.32,9600.0,34.2558,34.2558,34.2364,34.2364,9600.0
2013-06-19 11:20:00,35.31,35.31,35.27,35.27,2100.0,34.2267,34.2267,34.188,34.188,2100.0
2013-06-19 11:25:00,35.3,35.3,35.27,35.27,28200.0,34.217,34.217,34.188,34.188,28200.0
2013-06-19 11:30:00,35.26,35.27,35.26,35.26,1800.0,34.1783,34.188,34.1783,34.1783,1800.0
2013-06-19 11:35:00,35.3,35.3,35.3,35.3,300.0,34.217,34.217,34.217,34.217,300.0
2013-06-19 11:40:00,35.3,35.3,35.29,35.29,4200.0,34.217,34.217,34.2073,34.2073,4200.0
2013-06-19 11:45:00,35.29,35.29,35.28,35.29,3300.0,34.2073,34.2073,34.1977,34.2073,3300.0
2013-06-19 11:50:00,35.29,35.31,35.28,35.29,6000.0,34.2073,34.2267,34.1977,34.2073,6000.0
2013-06-19 11:55:00,35.3,35.3,35.29,35.29,7200.0,34.217,34.217,34.2073,34.2073,7200.0
2013-06-19 12:00:00,35.22,35.22,35.22,35.22,900.0,34.1395,34.1395,34.1395,34.1395,900.0
2013-06-19 12:05:00,35.27,35.27,35.27,35.27,600.0,34.188,34.188,34.188,34.188,600.0
2013-06-19 12:10:00,35.28,35.31,35.28,35.31,5700.0,34.1977,34.2267,34.1977,34.2267,5700.0
2013-06-19 12:15:00,35.29,35.29,35.29,35.29,3300.0,34.2073,34.2073,34.2073,34.2073,3300.0
2013-06-19 12:20:00,35.28,35.29,35.28,35.29,1800.0,34.1977,34.2073,34.1977,34.2073,1800.0
2013-06-19 12:25:00,35.3,35.3,35.25,35.29,4500.0,34.217,34.217,34.1686,34.2073,4500.0
2013-06-19 12:30:00,35.28,35.28,35.28,35.28,1500.0,34.1977,34.1977,34.1977,34.1977,1500.0
2013-06-19 12:35:00,35.26,35.27,35.26,35.26,3300.0,34.1783,34.188,34.1783,34.1783,3300.0
2013-06-19 12:40:00,35.26,35.27,35.26,35.26,3900.0,34.1783,34.188,34.1783,34.1783,3900.0
2013-06-19 12:45:00,35.26,35.27,35.26,35.27,3300.0,34.1783,34.188,34.1783,34.188,3300.0
2013-06-19 12:50:00,35.27,35.27,35.25,35.26,6000.0,34.188,34.188,34.1686,34.1783,6000.0
2013-06-19 12:55:00,35.26,35.26,35.25,35.25,5400.0,34.1783,34.1783,34.1686,34.1686,5400.0
2013-06-19 13:00:00,35.23,35.23,35.23,35.23,2100.0,34.1492,34.1492,34.1492,34.1492,2100.0
2013-06-19 13:05:00,35.24,35.27,35.23,35.27,8400.0,34.1589,34.188,34.1492,34.188,8400.0
2013-06-19 13:10:00,35.27,35.3,35.27,35.28,16200.0,34.188,34.217,34.188,34.1977,16200.0
2013-06-19 13:15:00,35.29,35.31,35.29,35.31,3000.0,34.2073,34.2267,34.2073,34.2267,3000.0
2013-06-19 13:20:00,35.32,35.32,35.3,35.3,1500.0,34.2364,34.2364,34.217,34.217,1500.0
2013-06-19 13:25:00,35.36,35.39,35.35,35.37,6900.0,34.2752,34.3043,34.2655,34.2849,6900.0
2013-06-19 13:30:00,35.36,35.36,35.36,35.36,1800.0,34.2752,34.2752,34.2752,34.2752,1800.0
2013-06-19 13:35:00,35.36,35.37,35.33,35.33,5400.0,34.2752,34.2849,34.2461,34.2461,5400.0
2013-06-19 13:40:00,35.33,35.33,35.33,35.33,2400.0,34.2461,34.2461,34.2461,34.2461,2400.0
2013-06-19 13:45:00,35.33,35.33,35.33,35.33,600.0,34.2461,34.2461,34.2461,34.2461,600.0
2013-06-19 13:50:00,35.33,35.34,35.32,35.32,4500.0,34.2461,34.2558,34.2364,34.2364,4500.0
2013-06-19 13:55:00,35.29,35.29,35.28,35.28,1800.0,34.2073,34.2073,34.1977,34.1977,1800.0
2013-06-19 14:00:00,35.26,35.29,35.13,35.13,14700.0,34.1783,34.2073,34.0523,34.0523,14700.0
2013-06-19 14:05:00,35.14,35.19,35.1,35.17,36300.0,34.0619,34.1104,34.0232,34.091,36300.0
2013-06-19 14:10:00,35.17,35.39,35.15,35.39,60900.0,34.091,34.3043,34.0716,34.3043,60900.0
2013-06-19 14:15:00,35.39,35.4,35.35,35.37,37800.0,34.3043,34.314,34.2655,34.2849,37800.0
2013-06-19 14:20:00,35.35,35.35,35.2,35.2,8100.0,34.2655,34.2655,34.1201,34.1201,8100.0
2013-06-19 14:25:00,35.23,35.27,35.2,35.24,15600.0,34.1492,34.188,34.1201,34.1589,15600.0
2013-06-19 14:30:00,35.25,35.26,35.18,35.2,20400.0,34.1686,34.1783,34.1007,34.1201,20400.0
2013-06-19 14:35:00,35.18,35.33,35.18,35.27,12900.0,34.1007,34.2461,34.1007,34.188,12900.0
2013-06-19 14:40:00,35.23,35.33,35.23,35.26,17700.0,34.1492,34.2461,34.1492,34.1783,17700.0
2013-06-19 14:45:00,35.29,35.29,35.19,35.19,6600.0,34.2073,34.2073,34.1104,34.1104,6600.0
2013-06-19 14:50:00,35.21,35.21,35.15,35.15,11100.0,34.1298,34.1298,34.0716,34.0716,11100.0
2013-06-19 14:55:00,35.12,35.12,34.91,34.91,9600.0,34.0426,34.0426,33.839,33.839,9600.0
2013-06-19 15:00:00,34.89,35.06,34.89,35.06,20400.0,33.8196,33.9844,33.8196,33.9844,20400.0
2013-06-19 15:05:00,35.02,35.1,35.02,35.08,11700.0,33.9456,34.0232,33.9456,34.0038,11700.0
2013-06-19 15:10:00,35.11,35.13,35.01,35.01,27300.0,34.0329,34.0523,33.9359,33.9359,27300.0
2013-06-19 15:15:00,35.07,35.07,35.03,35.03,5700.0,33.9941,33.9941,33.9553,33.9553,5700.0
2013-06-19 15:20:00,35.06,35.09,35.03,35.06,51600.0,33.9844,34.0135,33.9553,33.9844,51600.0
2013-06-19 15:25:00,35.1,35.18,35.1,35.18,2100.0,34.0232,34.1007,34.0232,34.1007,2100.0
2013-06-19 15:30:00,35.17,35.17,35.11,35.11,12900.0,34.091,34.091,34.0329,34.0329,12900.0
2013-06-19 15:35:00,35.14,35.18,35.11,35.12,10800.0,34.0619,34.1007,34.0329,34.0426,10800.0
2013-06-19 15:40:00,35.12,35.12,35.08,35.09,4800.0,34.0426,34.0426,34.0038,34.0135,4800.0
2013-06-19 15:45:00,35.08,35.08,34.97,34.98,5100.0,34.0038,34.0038,33.8972,33.9069,5100.0
2013-06-19 15:50:00,34.96,34.96,34.91,34.96,14100.0,33.8875,33.8875,33.839,33.8875,14100.0
2013-06-19 15:55:00,34.98,34.99,34.91,34.91,117600.0,33.9069,33.9166,33.839,33.839,117600.0
2013-06-20 09:30:00,34.46,34.56,34.13,34.14,27300.0,33.4028,33.4997,33.0829,33.0926,27300.0
2013-06-20 09:35:00,34.15,34.17,33.91,33.94,183900.0,33.1023,33.1217,32.8697,32.8988,183900.0
2013-06-20 09:40:00,33.96,34.04,33.92,34.04,6600.0,32.9182,32.9957,32.8794,32.9957,6600.0
2013-06-20 09:45:00,34.04,34.24,34.02,34.22,24300.0,32.9957,33.1896,32.9763,33.1702,24300.0
2013-06-20 09:50:00,34.3,34.34,34.27,34.31,56400.0,33.2477,33.2865,33.2186,33.2574,56400.0
2013-06-20 09:55:00,34.37,34.37,34.27,34.28,9900.0,33.3156,33.3156,33.2186,33.2283,9900.0
2013-06-20 10:00:00,34.29,34.29,34.17,34.17,155700.0,33.238,33.238,33.1217,33.1217,155700.0
2013-06-20 10:05:00,34.17,34.29,34.17,34.29,18900.0,33.1217,33.238,33.1217,33.238,18900.0
2013-06-20 10:10:00,34.32,34.35,34.27,34.35,18600.0,33.2671,33.2962,33.2186,33.2962,18600.0
2013-06-20 10:15:00,34.35,34.36,34.15,34.18,16200.0,33.2962,33.3059,33.1023,33.1314,16200.0
2013-06-20 10:20:00,34.16,34.19,34.16,34.19,3300.0,33.112,33.1411,33.112,33.1411,3300.0
2013-06-20 10:25:00,34.18,34.19,34.11,34.11,5100.0,33.1314,33.1411,33.0635,33.0635,5100.0
2013-06-20 10:30:00,34.12,34.12,33.99,33.99,9000.0,33.0732,33.0732,32.9472,32.9472,9000.0
2013-06-20 10:35:00,33.99,34.11,33.99,34.11,20400.0,32.9472,33.0635,32.9472,33.0635,20400.0
2013-06-20 10:40:00,34.03,34.03,33.96,34.01,11700.0,32.986,32.986,32.9182,32.9666,11700.0
2013-06-20 10:45:00,34.05,34.11,34.03,34.11,18900.0,33.0054,33.0635,32.986,33.0635,18900.0
2013-06-20 10:50:00,34.1,34.13,34.1,34.1,72600.0,33.0539,33.0829,33.0539,33.0539,72600.0
2013-06-20 10:55:00,34.1,34.1,34.02,34.02,59100.0,33.0539,33.0539,32.9763,32.9763,59100.0
2013-06-20 11:00:00,34.03,34.03,33.99,34.0,14100.0,32.986,32.986,32.9472,32.9569,14100.0
2013-06-20 11:05:00,34.0,34.01,33.94,33.94,5700.0,32.9569,32.9666,32.8988,32.8988,5700.0
2013-06-20 11:10:00,33.93,34.02,33.91,34.02,19800.0,32.8891,32.9763,32.8697,32.9763,19800.0
2013-06-20 11:15:00,33.97,33.97,33.81,33.81,149700.0,32.9278,32.9278,32.7728,32.7728,149700.0
2013-06-20 11:20:00,33.83,33.86,33.83,33.85,15900.0,32.7921,32.8212,32.7921,32.8115,15900.0
2013-06-20 11:25:00,33.85,33.9,33.85,33.9,3300.0,32.8115,32.86,32.8115,32.86,3300.0
2013-06-20 11:30:00,33.9,33.95,33.87,33.91,5700.0,32.86,32.9085,32.8309,32.8697,5700.0
2013-06-20 11:35:00,33.92,33.97,33.92,33.97,19800.0,32.8794,32.9278,32.8794,32.9278,19800.0
2013-06-20 11:40:00,33.98,33.98,33.95,33.96,4200.0,32.9375,32.9375,32.9085,32.9182,4200.0
2013-06-20 11:45:00,33.93,33.95,33.85,33.91,17400.0,32.8891,32.9085,32.8115,32.8697,17400.0
2013-06-20 11:50:00,33.92,33.97,33.92,33.97,4200.0,32.8794,32.9278,32.8794,32.9278,4200.0
2013-06-20 11:55:00,33.97,33.97,33.97,33.97,0.0,32.9278,32.9278,32.9278,32.9278,0.0
2013-06-20 12:00:00,34.06,34.11,34.06,34.11,15300.0,33.0151,33.0635,33.0151,33.0635,15300.0
2013-06-20 12:05:00,34.09,34.09,34.09,34.09,3600.0,33.0442,33.0442,33.0442,33.0442,3600.0
2013-06-20 12:10:00,34.09,34.09,34.09,34.09,0.0,33.0442,33.0442,33.0442,33.0442,0.0
2013-06-20 12:15:00,34.1,34.1,34.09,34.09,6000.0,33.0539,33.0539,33.0442,33.0442,6000.0
2013-06-20 12:20:00,34.11,34.14,34.11,34.14,900.0,33.0635,33.0926,33.0635,33.0926,900.0
2013-06-20 12:25:00,34.19,34.22,34.12,34.12,1800.0,33.1411,33.1702,33.0732,33.0732,1800.0
2013-06-20 12:30:00,34.21,34.21,34.19,34.21,8700.0,33.1605,33.1605,33.1411,33.1605,8700.0
2013-06-20 12:35:00,34.17,34.17,34.12,34.12,17400.0,33.1217,33.1217,33.0732,33.0732,17400.0
2013-06-20 12:40:00,34.12,34.13,34.1,34.13,27600.0,33.0732,33.0829,33.0539,33.0829,27600.0
2013-06-20 12:45:00,34.16,34.16,34.13,34.14,16800.0,33.112,33.112,33.0829,33.0926,16800.0
2013-06-20 12:50:00,34.15,34.15,34.05,34.05,27000.0,33.1023,33.1023,33.0054,33.0054,27000.0
2013-06-20 12:55:00,34.05,34.12,34.05,34.12,26700.0,33.0054,33.0732,33.0054,33.0732,26700.0
2013-06-20 13:00:00,34.12,34.12,34.07,34.07,85200.0,33.0732,33.0732,33.0248,33.0248,85200.0
2013-06-20 13:05:00,34.07,34.2,34.07,34.2,159600.0,33.0248,33.1508,33.0248,33.1508,159600.0
2013-06-20 13:10:00,34.2,34.2,34.16,34.16,900.0,33.1508,33.1508,33.112,33.112,900.0
2013-06-20 13:15:00,34.13,34.13,34.11,34.11,11100.0,33.0829,33.0829,33.0635,33.0635,11100.0
2013-06-20 13:20:00,34.03,34.04,34.02,34.02,3300.0,32.986,32.9957,32.9763,32.9763,3300.0
2013-06-20 13:25:00,34.03,34.06,34.03,34.06,1500.0,32.986,33.0151,32.986,33.0151,1500.0
2013-06-20 13:30:00,34.09,34.09,34.07,34.09,1200.0,33.0442,33.0442,33.0248,33.0442,1200.0
2013-06-20 13:35:00,34.09,34.09,34.05,34.09,2100.0,33.0442,33.0442,33.0054,33.0442,2100.0
2013-06-20 13:40:00,34.1,34.15,34.1,34.15,1200.0,33.0539,33.1023,33.0539,33.1023,1200.0
2013-06-20 13:45:00,34.18,34.18,34.12,34.17,17400.0,33.1314,33.1314,33.0732,33.1217,17400.0
2013-06-20 13:50:00,34.18,34.18,34.13,34.17,140700.0,33.1314,33.1314,33.0829,33.1217,140700.0
2013-06-20 13:55:00,34.14,34.15,34.08,34.13,24300.0,33.0926,33.1023,33.0345,33.0829,24300.0
2013-06-20 14:00:00,34.13,34.13,34.09,34.11,102900.0,33.0829,33.0829,33.0442,33.0635,102900.0
2013-06-20 14:05:00,34.08,34.08,34.04,34.04,21600.0,33.0345,33.0345,32.9957,32.9957,21600.0
2013-06-20 14:10:00,34.02,34.02,33.94,33.94,25500.0,32.9763,32.9763,32.8988,32.8988,25500.0
2013-06-20 14:15:00,33.96,34.02,33.95,33.97,5100.0,32.9182,32.9763,32.9085,32.9278,5100.0
2013-06-20 14:20:00,33.96,33.97,33.84,33.88,11700.0,32.9182,32.9278,32.8018,32.8406,11700.0
2013-06-20 14:25:00,33.92,33.94,33.86,33.86,1800.0,32.8794,32.8988,32.8212,32.8212,1800.0
2013-06-20 14:30:00,33.85,33.89,33.83,33.86,9900.0,32.8115,32.8503,32.7921,32.8212,9900.0
2013-06-20 14:35:00,33.88,33.89,33.87,33.87,2400.0,32.8406,32.8503,32.8309,32.8309,2400.0
2013-06-20 14:40:00,33.86,33.88,33.86,33.86,1800.0,32.8212,32.8406,32.8212,32.8212,1800.0
2013-06-20 14:45:00,33.86,33.86,33.81,33.81,13800.0,32.8212,32.8212,32.7728,32.7728,13800.0
2013-06-20 14:50:00,33.75,33.77,33.74,33.76,9900.0,32.7146,32.734,32.7049,32.7243,9900.0
2013-06-20 14:55:00,33.77,33.78,33.74,33.75,8100.0,32.734,32.7437,32.7049,32.7146,8100.0
2013-06-20 15:00:00,33.73,33.76,33.7,33.74,15300.0,32.6952,32.7243,32.6661,32.7049,15300.0
2013-06-20 15:05:00,33.71,33.77,33.71,33.76,7500.0,32.6758,32.734,32.6758,32.7243,7500.0
2013-06-20 15:10:00,33.76,33.76,33.71,33.71,9000.0,32.7243,32.7243,32.6758,32.6758,9000.0
2013-06-20 15:15:00,33.7,33.73,33.65,33.67,11700.0,32.6661,32.6952,32.6177,32.637,11700.0
2013-06-20 15:20:00,33.66,33.69,33.63,33.64,9000.0,32.6274,32.6564,32.5983,32.608,9000.0
2013-06-20 15:25:00,33.65,33.66,33.64,33.66,9900.0,32.6177,32.6274,32.608,32.6274,9900.0
2013-06-20 15:30:00,33.65,33.67,33.61,33.61,5700.0,32.6177,32.637,32.5789,32.5789,5700.0
2013-06-20 15:35:00,33.6,33.61,33.57,33.57,6900.0,32.5692,32.5789,32.5401,32.5401,6900.0
2013-06-20 15:40:00,33.57,33.6,33.56,33.57,9300.0,32.5401,32.5692,32.5304,32.5401,9300.0
2013-06-20 15:45:00,33.57,33.6,33.55,33.6,35400.0,32.5401,32.5692,32.5207,32.5692,35400.0
2013-06-20 15:50:00,33.6,33.71,33.59,33.7,136500.0,32.5692,32.6758,32.5595,32.6661,136500.0
2013-06-20 15:55:00,33.7,33.81,33.69,33.76,221400.0,32.6661,32.7728,32.6564,32.7243,221400.0
2013-06-21 09:30:00,33.76,34.01,33.76,34.0,37200.0,32.7408,32.9833,32.7408,32.9736,37200.0
2013-06-21 09:35:00,34.0,34.09,34.0,34.06,123900.0,32.9736,33.0608,32.9736,33.0317,123900.0
2013-06-21 09:40:00,34.07,34.07,33.95,34.05,45900.0,33.0414,33.0414,32.9251,33.0221,45900.0
2013-06-21 09:45:00,34.11,34.31,34.11,34.31,45300.0,33.0802,33.2742,33.0802,33.2742,45300.0
2013-06-21 09:50:00,34.27,34.27,34.13,34.15,19500.0,33.2354,33.2354,33.0996,33.119,19500.0
2013-06-21 09:55:00,34.13,34.16,34.09,34.1,17700.0,33.0996,33.1287,33.0608,33.0705,17700.0
2013-06-21 10:00:00,34.09,34.24,34.09,34.23,13500.0,33.0608,33.2063,33.0608,33.1966,13500.0
2013-06-21 10:05:00,34.24,34.34,34.23,34.27,22800.0,33.2063,33.3033,33.1966,33.2354,22800.0
2013-06-21 10:10:00,34.25,34.27,34.18,34.18,15000.0,33.216,33.2354,33.1481,33.1481,15000.0
2013-06-21 10:15:00,34.19,34.19,34.05,34.05,27000.0,33.1578,33.1578,33.0221,33.0221,27000.0
2013-06-21 10:20:00,34.05,34.05,34.02,34.02,18600.0,33.0221,33.0221,32.993,32.993,18600.0
2013-06-21 10:25:00,34.02,34.02,33.92,33.92,14100.0,32.993,32.993,32.896,32.896,14100.0
2013-06-21 10:30:00,33.93,33.93,33.81,33.81,19500.0,32.9057,32.9057,32.7893,32.7893,19500.0
2013-06-21 10:35:00,33.83,33.84,33.77,33.77,23400.0,32.8087,32.8184,32.7505,32.7505,23400.0
2013-06-21 10:40:00,33.77,33.77,33.67,33.73,18600.0,32.7505,32.7505,32.6535,32.7117,18600.0
2013-06-21 10:45:00,33.71,33.8,33.69,33.8,146400.0,32.6923,32.7796,32.6729,32.7796,146400.0
2013-06-21 10:50:00,33.8,33.86,33.78,33.86,106800.0,32.7796,32.8378,32.7602,32.8378,106800.0
2013-06-21 10:55:00,33.86,33.89,33.82,33.82,15000.0,32.8378,32.8669,32.799,32.799,15000.0
2013-06-21 11:00:00,33.83,33.89,33.78,33.79,21600.0,32.8087,32.8669,32.7602,32.7699,21600.0
2013-06-21 11:05:00,33.79,33.81,33.73,33.74,21900.0,32.7699,32.7893,32.7117,32.7214,21900.0
2013-06-21 11:10:00,33.75,33.76,33.64,33.64,14700.0,32.7311,32.7408,32.6244,32.6244,14700.0
2013-06-21 11:15:00,33.64,33.74,33.64,33.73,4500.0,32.6244,32.7214,32.6244,32.7117,4500.0
2013-06-21 11:20:00,33.71,33.71,33.61,33.63,6600.0,32.6923,32.6923,32.5953,32.6147,6600.0
2013-06-21 11:25:00,33.63,33.63,33.53,33.53,21300.0,32.6147,32.6147,32.5177,32.5177,21300.0
2013-06-21 11:30:00,33.49,33.49,33.4,33.4,21600.0,32.479,32.479,32.3917,32.3917,21600.0
2013-06-21 11:35:00,33.37,33.42,33.34,33.34,15600.0,32.3626,32.4111,32.3335,32.3335,15600.0
2013-06-21 11:40:00,33.36,33.36,33.31,33.33,42600.0,32.3529,32.3529,32.3044,32.3238,42600.0
2013-06-21 11:45:00,33.31,33.35,33.31,33.35,14400.0,32.3044,32.3432,32.3044,32.3432,14400.0
2013-06-21 11:50:00,33.35,33.43,33.32,33.37,95100.0,32.3432,32.4208,32.3141,32.3626,95100.0
2013-06-21 11:55:00,33.37,33.47,33.37,33.44,6300.0,32.3626,32.4596,32.3626,32.4305,6300.0
2013-06-21 12:00:00,33.47,33.54,33.46,33.52,10200.0,32.4596,32.5274,32.4499,32.5081,10200.0
2013-06-21 12:05:00,33.53,33.58,33.52,33.58,136800.0,32.5177,32.5662,32.5081,32.5662,136800.0
2013-06-21 12:10:00,33.58,33.58,33.58,33.58,1500.0,32.5662,32.5662,32.5662,32.5662,1500.0
2013-06-21 12:15:00,33.62,33.71,33.62,33.71,21300.0,32.605,32.6923,32.605,32.6923,21300.0
2013-06-21 12:20:00,33.7,33.71,33.66,33.67,40800.0,32.6826,32.6923,32.6438,32.6535,40800.0
2013-06-21 12:25:00,33.68,33.72,33.67,33.7,4500.0,32.6632,32.702,32.6535,32.6826,4500.0
2013-06-21 12:30:00,33.72,33.72,33.68,33.7,39900.0,32.702,32.702,32.6632,32.6826,39900.0
2013-06-21 12:35:00,33.71,33.79,33.71,33.73,36000.0,32.6923,32.7699,32.6923,32.7117,36000.0
2013-06-21 12:40:00,33.73,33.81,33.7,33.81,10800.0,32.7117,32.7893,32.6826,32.7893,10800.0
2013-06-21 12:45:00,33.8,33.94,33.8,33.94,24300.0,32.7796,32.9154,32.7796,32.9154,24300.0
2013-06-21 12:50:00,33.92,33.98,33.92,33.95,23400.0,32.896,32.9542,32.896,32.9251,23400.0
2013-06-21 12:55:00,33.93,34.04,33.93,34.03,11700.0,32.9057,33.0124,32.9057,33.0027,11700.0
2013-06-21 13:00:00,34.04,34.04,33.97,33.99,8400.0,33.0124,33.0124,32.9445,32.9639,8400.0
2013-06-21 13:05:00,33.99,34.09,33.99,34.09,16200.0,32.9639,33.0608,32.9639,33.0608,16200.0
2013-06-21 13:10:00,34.11,34.12,34.08,34.12,9000.0,33.0802,33.0899,33.0511,33.0899,9000.0
2013-06-21 13:15:00,34.12,34.17,34.08,34.09,287700.0,33.0899,33.1384,33.0511,33.0608,287700.0
2013-06-21 13:20:00,34.09,34.09,33.99,33.99,10500.0,33.0608,33.0608,32.9639,32.9639,10500.0
2013-06-21 13:25:00,33.97,33.99,33.91,33.94,34800.0,32.9445,32.9639,32.8863,32.9154,34800.0
2013-06-21 13:30:00,33.93,34.03,33.93,34.01,22800.0,32.9057,33.0027,32.9057,32.9833,22800.0
2013-06-21 13:35:00,34.01,34.01,33.92,33.97,13800.0,32.9833,32.9833,32.896,32.9445,13800.0
2013-06-21 13:40:00,33.97,33.99,33.93,33.95,10800.0,32.9445,32.9639,32.9057,32.9251,10800.0
2013-06-21 13:45:00,33.94,33.97,33.87,33.87,20700.0,32.9154,32.9445,32.8475,32.8475,20700.0
2013-06-21 13:50:00,33.89,33.92,33.84,33.87,23100.0,32.8669,32.896,32.8184,32.8475,23100.0
2013-06-21 13:55:00,33.88,33.88,33.79,33.85,9600.0,32.8572,32.8572,32.7699,32.8281,9600.0
2013-06-21 14:00:00,33.85,33.89,33.82,33.82,9600.0,32.8281,32.8669,32.799,32.799,9600.0
2013-06-21 14:05:00,33.79,33.79,33.75,33.75,2100.0,32.7699,32.7699,32.7311,32.7311,2100.0
2013-06-21 14:10:00,33.77,33.86,33.77,33.86,6300.0,32.7505,32.8378,32.7505,32.8378,6300.0
2013-06-21 14:15:00,33.86,33.94,33.86,33.94,3600.0,32.8378,32.9154,32.8378,32.9154,3600.0
2013-06-21 14:20:00,33.93,33.93,33.85,33.85,22200.0,32.9057,32.9057,32.8281,32.8281,22200.0
2013-06-21 14:25:00,33.86,33.93,33.86,33.93,6300.0,32.8378,32.9057,32.8378,32.9057,6300.0
2013-06-21 14:30:00,33.92,33.93,33.88,33.9,10200.0,32.896,32.9057,32.8572,32.8766,10200.0
2013-06-21 14:35:00,33.92,33.97,33.89,33.9,12900.0,32.896,32.9445,32.8669,32.8766,12900.0
2013-06-21 14:40:00,33.91,33.98,33.91,33.96,6900.0,32.8863,32.9542,32.8863,32.9348,6900.0
2013-06-21 14:45:00,33.98,34.0,33.93,33.96,9600.0,32.9542,32.9736,32.9057,32.9348,9600.0
2013-06-21 14:50:00,33.97,33.97,33.94,33.95,6900.0,32.9445,32.9445,32.9154,32.9251,6900.0
2013-06-21 14:55:00,33.94,34.01,33.92,34.01,13500.0,32.9154,32.9833,32.896,32.9833,13500.0
2013-06-21 15:00:00,34.01,34.02,33.96,33.99,18000.0,32.9833,32.993,32.9348,32.9639,18000.0
2013-06-21 15:05:00,33.98,34.06,33.98,34.06,17100.0,32.9542,33.0317,32.9542,33.0317,17100.0
2013-06-21 15:10:00,34.06,34.1,34.05,34.07,17700.0,33.0317,33.0705,33.0221,33.0414,17700.0
2013-06-21 15:15:00,34.08,34.11,34.08,34.08,24600.0,33.0511,33.0802,33.0511,33.0511,24600.0
2013-06-21 15:20:00,34.1,34.2,34.1,34.2,71700.0,33.0705,33.1675,33.0705,33.1675,71700.0
2013-06-21 15:25:00,34.19,34.21,34.13,34.17,78000.0,33.1578,33.1772,33.0996,33.1384,78000.0
2013-06-21 15:30:00,34.19,34.19,34.14,34.17,47700.0,33.1578,33.1578,33.1093,33.1384,47700.0
2013-06-21 15:35:00,34.14,34.15,34.08,34.08,49500.0,33.1093,33.119,33.0511,33.0511,49500.0
2013-06-21 15:40:00,34.07,34.07,34.03,34.03,3000.0,33.0414,33.0414,33.0027,33.0027,3000.0
2013-06-21 15:45:00,34.01,34.05,34.0,34.05,35700.0,32.9833,33.0221,32.9736,33.0221,35700.0
2013-06-21 15:50:00,34.04,34.08,34.02,34.06,55200.0,33.0124,33.0511,32.993,33.0317,55200.0
2013-06-21 15:55:00,34.08,34.08,34.03,34.04,14100.0,33.0511,33.0511,33.0027,33.0124,14100.0
2013-06-24 09:30:00,33.69,33.73,33.47,33.48,17700.0,32.6729,32.7117,32.4596,32.4693,17700.0
2013-06-24 09:35:00,33.4,33.4,33.05,33.05,22500.0,32.3917,32.3917,32.0522,32.0522,22500.0
2013-06-24 09:40:00,33.07,33.23,33.06,33.19,12600.0,32.0716,32.2268,32.0619,32.188,12600.0
2013-06-24 09:45:00,33.19,33.36,33.18,33.36,18600.0,32.188,32.3529,32.1783,32.3529,18600.0
2013-06-24 09:50:00,33.27,33.3,33.22,33.26,6600.0,32.2656,32.2947,32.2171,32.2559,6600.0
2013-06-24 09:55:00,33.27,33.27,33.21,33.23,7800.0,32.2656,32.2656,32.2074,32.2268,7800.0
2013-06-24 10:00:00,33.21,33.26,33.13,33.26,7800.0,32.2074,32.2559,32.1298,32.2559,7800.0
2013-06-24 10:05:00,33.25,33.34,33.21,33.31,6000.0,32.2462,32.3335,32.2074,32.3044,6000.0
2013-06-24 10:10:00,33.34,33.42,33.34,33.38,5100.0,32.3335,32.4111,32.3335,32.3723,5100.0
2013-06-24 10:15:00,33.44,33.51,33.44,33.47,10200.0,32.4305,32.4984,32.4305,32.4596,10200.0
2013-06-24 10:20:00,33.45,33.46,33.43,33.46,2700.0,32.4402,32.4499,32.4208,32.4499,2700.0
2013-06-24 10:25:00,33.42,33.55,33.42,33.55,1800.0,32.4111,32.5371,32.4111,32.5371,1800.0
2013-06-24 10:30:00,33.52,33.61,33.52,33.54,6900.0,32.5081,32.5953,32.5081,32.5274,6900.0
2013-06-24 10:35:00,33.53,33.6,33.53,33.6,15600.0,32.5177,32.5856,32.5177,32.5856,15600.0
2013-06-24 10:40:00,33.69,33.78,33.69,33.78,4800.0,32.6729,32.7602,32.6729,32.7602,4800.0
2013-06-24 10:45:00,33.77,33.89,33.77,33.89,12900.0,32.7505,32.8669,32.7505,32.8669,12900.0
2013-06-24 10:50:00,33.91,33.94,33.89,33.91,11700.0,32.8863,32.9154,32.8669,32.8863,11700.0
2013-06-24 10:55:00,33.9,34.02,33.9,34.02,2100.0,32.8766,32.993,32.8766,32.993,2100.0
2013-06-24 11:00:00,33.9,33.91,33.84,33.87,19500.0,32.8766,32.8863,32.8184,32.8475,19500.0
2013-06-24 11:05:00,33.81,33.83,33.77,33.83,5700.0,32.7893,32.8087,32.7505,32.8087,5700.0
2013-06-24 11:10:00,33.8,33.8,33.67,33.67,6900.0,32.7796,32.7796,32.6535,32.6535,6900.0
2013-06-24 11:15:00,33.56,33.59,33.55,33.59,20700.0,32.5468,32.5759,32.5371,32.5759,20700.0
2013-06-24 11:20:00,33.56,33.56,33.49,33.52,9900.0,32.5468,32.5468,32.479,32.5081,9900.0
2013-06-24 11:25:00,33.53,33.57,33.53,33.57,7200.0,32.5177,32.5565,32.5177,32.5565,7200.0
2013-06-24 11:30:00,33.61,33.66,33.6,33.64,12900.0,32.5953,32.6438,32.5856,32.6244,12900.0
2013-06-24 11:35:00,33.6,33.6,33.6,33.6,300.0,32.5856,32.5856,32.5856,32.5856,300.0
2013-06-24 11:40:00,33.57,33.6,33.53,33.54,6300.0,32.5565,32.5856,32.5177,32.5274,6300.0
2013-06-24 11:45:00,33.5,33.67,33.5,33.66,11100.0,32.4887,32.6535,32.4887,32.6438,11100.0
2013-06-24 11:50:00,33.73,33.81,33.73,33.81,10200.0,32.7117,32.7893,32.7117,32.7893,10200.0
2013-06-24 11:55:00,33.77,33.8,33.77,33.8,1200.0,32.7505,32.7796,32.7505,32.7796,1200.0
2013-06-24 12:00:00,33.82,33.83,33.57,33.6,10500.0,32.799,32.8087,32.5565,32.5856,10500.0
2013-06-24 12:05:00,33.57,33.57,33.57,33.57,600.0,32.5565,32.5565,32.5565,32.5565,600.0
2013-06-24 12:10:00,33.51,33.51,33.49,33.5,9900.0,32.4984,32.4984,32.479,32.4887,9900.0
2013-06-24 12:15:00,33.49,33.49,33.4,33.4,9300.0,32.479,32.479,32.3917,32.3917,9300.0
2013-06-24 12:20:00,33.39,33.47,33.39,33.47,2100.0,32.382,32.4596,32.382,32.4596,2100.0
2013-06-24 12:25:00,33.44,33.59,33.44,33.59,5100.0,32.4305,32.5759,32.4305,32.5759,5100.0
2013-06-24 12:30:00,33.59,33.64,33.59,33.62,3300.0,32.5759,32.6244,32.5759,32.605,3300.0
2013-06-24 12:35:00,33.58,33.58,33.46,33.49,6600.0,32.5662,32.5662,32.4499,32.479,6600.0
2013-06-24 12:40:00,33.51,33.59,33.5,33.58,7800.0,32.4984,32.5759,32.4887,32.5662,7800.0
2013-06-24 12:45:00,33.64,33.64,33.61,33.61,1800.0,32.6244,32.6244,32.5953,32.5953,1800.0
2013-06-24 12:50:00,33.56,33.57,33.52,33.57,2100.0,32.5468,32.5565,32.5081,32.5565,2100.0
2013-06-24 12:55:00,33.65,33.66,33.59,33.59,1200.0,32.6341,32.6438,32.5759,32.5759,1200.0
2013-06-24 13:00:00,33.68,33.72,33.67,33.7,1800.0,32.6632,32.702,32.6535,32.6826,1800.0
2013-06-24 13:05:00,33.61,33.65,33.61,33.65,1500.0,32.5953,32.6341,32.5953,32.6341,1500.0
2013-06-24 13:10:00,33.63,33.77,33.63,33.75,5700.0,32.6147,32.7505,32.6147,32.7311,5700.0
2013-06-24 13:15:00,33.8,33.82,33.8,33.82,4500.0,32.7796,32.799,32.7796,32.799,4500.0
2013-06-24 13:20:00,33.85,33.97,33.85,33.97,1800.0,32.8281,32.9445,32.8281,32.9445,1800.0
2013-06-24 13:25:00,33.87,33.89,33.84,33.89,3600.0,32.8475,32.8669,32.8184,32.8669,3600.0
2013-06-24 13:30:00,33.87,33.88,33.8,33.8,3000.0,32.8475,32.8572,32.7796,32.7796,3000.0
2013-06-24 13:35:00,33.85,33.91,33.82,33.9,1800.0,32.8281,32.8863,32.799,32.8766,1800.0
2013-06-24 13:40:00,33.92,33.95,33.9,33.93,6000.0,32.896,32.9251,32.8766,32.9057,6000.0
2013-06-24 13:45:00,33.92,33.97,33.92,33.97,3000.0,32.896,32.9445,32.896,32.9445,3000.0
2013-06-24 13:50:00,33.94,33.95,33.88,33.92,2100.0,32.9154,32.9251,32.8572,32.896,2100.0
2013-06-24 13:55:00,33.9,33.9,33.88,33.89,2400.0,32.8766,32.8766,32.8572,32.8669,2400.0
2013-06-24 14:00:00,33.92,34.05,33.88,34.02,15600.0,32.896,33.0221,32.8572,32.993,15600.0
2013-06-24 14:05:00,34.05,34.21,34.05,34.21,16800.0,33.0221,33.1772,33.0221,33.1772,16800.0
2013-06-24 14:10:00,34.16,34.16,34.02,34.04,23700.0,33.1287,33.1287,32.993,33.0124,23700.0
2013-06-24 14:15:00,34.02,34.09,34.02,34.06,21300.0,32.993,33.0608,32.993,33.0317,21300.0
2013-06-24 14:20:00,34.07,34.1,34.03,34.03,8400.0,33.0414,33.0705,33.0027,33.0027,8400.0
2013-06-24 14:25:00,33.99,34.13,33.99,34.1,11700.0,32.9639,33.0996,32.9639,33.0705,11700.0
2013-06-24 14:30:00,34.16,34.16,34.11,34.11,4800.0,33.1287,33.1287,33.0802,33.0802,4800.0
2013-06-24 14:35:00,34.11,34.18,34.09,34.18,13500.0,33.0802,33.1481,33.0608,33.1481,13500.0
2013-06-24 14:40:00,34.21,34.21,34.11,34.21,6000.0,33.1772,33.1772,33.0802,33.1772,6000.0
2013-06-24 14:45:00,34.16,34.26,34.15,34.26,29100.0,33.1287,33.2257,33.119,33.2257,29100.0
2013-06-24 14:50:00,34.26,34.27,34.18,34.2,6300.0,33.2257,33.2354,33.1481,33.1675,6300.0
2013-06-24 14:55:00,34.2,34.2,34.13,34.15,4200.0,33.1675,33.1675,33.0996,33.119,4200.0
2013-06-24 15:00:00,34.12,34.2,34.12,34.17,3900.0,33.0899,33.1675,33.0899,33.1384,3900.0
2013-06-24 15:05:00,34.18,34.21,34.16,34.16,10200.0,33.1481,33.1772,33.1287,33.1287,10200.0
2013-06-24 15:10:00,34.16,34.19,34.11,34.11,7500.0,33.1287,33.1578,33.0802,33.0802,7500.0
2013-06-24 15:15:00,34.08,34.08,34.0,34.01,8700.0,33.0511,33.0511,32.9736,32.9833,8700.0
2013-06-24 15:20:00,34.0,34.09,33.98,34.02,17700.0,32.9736,33.0608,32.9542,32.993,17700.0
2013-06-24 15:25:00,33.99,34.01,33.95,33.98,9000.0,32.9639,32.9833,32.9251,32.9542,9000.0
2013-06-24 15:30:00,34.0,34.09,34.0,34.05,6600.0,32.9736,33.0608,32.9736,33.0221,6600.0
2013-06-24 15:35:00,34.04,34.14,34.04,34.14,2700.0,33.0124,33.1093,33.0124,33.1093,2700.0
2013-06-24 15:40:00,34.11,34.16,34.07,34.09,2400.0,33.0802,33.1287,33.0414,33.0608,2400.0
2013-06-24 15:45:00,34.03,34.04,33.96,33.99,15600.0,33.0027,33.0124,32.9348,32.9639,15600.0
2013-06-24 15:50:00,33.99,34.0,33.97,33.98,7500.0,32.9639,32.9736,32.9445,32.9542,7500.0
2013-06-24 15:55:00,33.98,33.98,33.91,33.95,19500.0,32.9542,32.9542,32.8863,32.9251,19500.0
2013-06-25 09:30:00,34.48,34.48,34.13,34.13,80400.0,33.4391,33.4391,33.0996,33.0996,80400.0
2013-06-25 09:35:00,34.16,34.16,34.07,34.14,159900.0,33.1287,33.1287,33.0414,33.1093,159900.0
2013-06-25 09:40:00,34.23,34.33,34.23,34.31,3300.0,33.1966,33.2936,33.1966,33.2742,3300.0
2013-06-25 09:45:00,34.27,34.27,34.18,34.18,3300.0,33.2354,33.2354,33.1481,33.1481,3300.0
2013-06-25 09:50:00,34.16,34.18,34.02,34.02,9300.0,33.1287,33.1481,32.993,32.993,9300.0
2013-06-25 09:55:00,34.04,34.04,33.98,34.02,12900.0,33.0124,33.0124,32.9542,32.993,12900.0
2013-06-25 10:00:00,34.0,34.1,34.0,34.09,8400.0,32.9736,33.0705,32.9736,33.0608,8400.0
2013-06-25 10:05:00,34.03,34.05,33.94,34.04,8700.0,33.0027,33.0221,32.9154,33.0124,8700.0
2013-06-25 10:10:00,33.98,33.99,33.88,33.94,10500.0,32.9542,32.9639,32.8572,32.9154,10500.0
2013-06-25 10:15:00,33.88,33.9,33.67,33.67,15300.0,32.8572,32.8766,32.6535,32.6535,15300.0
2013-06-25 10:20:00,33.63,33.71,33.63,33.71,12600.0,32.6147,32.6923,32.6147,32.6923,12600.0
2013-06-25 10:25:00,33.74,33.74,33.67,33.74,35400.0,32.7214,32.7214,32.6535,32.7214,35400.0
2013-06-25 10:30:00,33.74,33.74,33.63,33.66,46800.0,32.7214,32.7214,32.6147,32.6438,46800.0
2013-06-25 10:35:00,33.67,33.69,33.63,33.69,19200.0,32.6535,32.6729,32.6147,32.6729,19200.0
2013-06-25 10:40:00,33.71,33.76,33.71,33.71,3600.0,32.6923,32.7408,32.6923,32.6923,3600.0
2013-06-25 10:45:00,33.69,33.76,33.69,33.75,1800.0,32.6729,32.7408,32.6729,32.7311,1800.0
2013-06-25 10:50:00,33.77,33.77,33.73,33.73,600.0,32.7505,32.7505,32.7117,32.7117,600.0
2013-06-25 10:55:00,33.75,33.75,33.67,33.69,8700.0,32.7311,32.7311,32.6535,32.6729,8700.0
2013-06-25 11:00:00,33.7,33.74,33.69,33.74,7200.0,32.6826,32.7214,32.6729,32.7214,7200.0
2013-06-25 11:05:00,33.75,33.81,33.75,33.81,5700.0,32.7311,32.7893,32.7311,32.7893,5700.0
2013-06-25 11:10:00,33.74,33.75,33.74,33.75,4200.0,32.7214,32.7311,32.7214,32.7311,4200.0
2013-06-25 11:15:00,33.75,33.75,33.72,33.72,3900.0,32.7311,32.7311,32.702,32.702,3900.0
2013-06-25 11:20:00,33.71,33.73,33.68,33.7,3000.0,32.6923,32.7117,32.6632,32.6826,3000.0
2013-06-25 11:25:00,33.66,33.7,33.66,33.7,2400.0,32.6438,32.6826,32.6438,32.6826,2400.0
2013-06-25 11:30:00,33.69,33.73,33.69,33.72,1500.0,32.6729,32.7117,32.6729,32.702,1500.0
2013-06-25 11:35:00,33.72,33.72,33.69,33.69,2700.0,32.702,32.702,32.6729,32.6729,2700.0
2013-06-25 11:40:00,33.66,33.67,33.61,33.61,3600.0,32.6438,32.6535,32.5953,32.5953,3600.0
2013-06-25 11:45:00,33.6,33.6,33.56,33.58,7200.0,32.5856,32.5856,32.5468,32.5662,7200.0
2013-06-25 11:50:00,33.61,33.63,33.6,33.6,2100.0,32.5953,32.6147,32.5856,32.5856,2100.0
2013-06-25 11:55:00,33.61,33.65,33.61,33.62,5100.0,32.5953,32.6341,32.5953,32.605,5100.0
2013-06-25 12:00:00,33.62,33.63,33.6,33.63,5400.0,32.605,32.6147,32.5856,32.6147,5400.0
2013-06-25 12:05:00,33.62,33.66,33.62,33.66,10200.0,32.605,32.6438,32.605,32.6438,10200.0
2013-06-25 12:10:00,33.66,33.66,33.66,33.66,900.0,32.6438,32.6438,32.6438,32.6438,900.0
2013-06-25 12:15:00,33.64,33.64,33.63,33.64,7800.0,32.6244,32.6244,32.6147,32.6244,7800.0
2013-06-25 12:20:00,33.64,33.65,33.61,33.65,3900.0,32.6244,32.6341,32.5953,32.6341,3900.0
2013-06-25 12:25:00,33.64,33.68,33.64,33.68,7800.0,32.6244,32.6632,32.6244,32.6632,7800.0
2013-06-25 12:30:00,33.73,33.75,33.73,33.75,1800.0,32.7117,32.7311,32.7117,32.7311,1800.0
2013-06-25 12:35:00,33.7,33.7,33.67,33.67,2400.0,32.6826,32.6826,32.6535,32.6535,2400.0
2013-06-25 12:40:00,33.7,33.7,33.68,33.68,1800.0,32.6826,32.6826,32.6632,32.6632,1800.0
2013-06-25 12:45:00,33.69,33.69,33.67,33.67,1500.0,32.6729,32.6729,32.6535,32.6535,1500.0
2013-06-25 12:50:00,33.66,33.68,33.66,33.68,2700.0,32.6438,32.6632,32.6438,32.6632,2700.0
2013-06-25 12:55:00,33.67,33.67,33.65,33.66,4500.0,32.6535,32.6535,32.6341,32.6438,4500.0
2013-06-25 13:00:00,33.67,33.67,33.64,33.67,5700.0,32.6535,32.6535,32.6244,32.6535,5700.0
2013-06-25 13:05:00,33.64,33.64,33.6,33.64,8100.0,32.6244,32.6244,32.5856,32.6244,8100.0
2013-06-25 13:10:00,33.59,33.6,33.59,33.59,5400.0,32.5759,32.5856,32.5759,32.5759,5400.0
2013-06-25 13:15:00,33.59,33.59,33.57,33.57,2400.0,32.5759,32.5759,32.5565,32.5565,2400.0
2013-06-25 13:20:00,33.54,33.54,33.52,33.54,3900.0,32.5274,32.5274,32.5081,32.5274,3900.0
2013-06-25 13:25:00,33.54,33.55,33.54,33.54,1500.0,32.5274,32.5371,32.5274,32.5274,1500.0
2013-06-25 13:30:00,33.5,33.55,33.5,33.55,2700.0,32.4887,32.5371,32.4887,32.5371,2700.0
2013-06-25 13:35:00,33.55,33.58,33.55,33.58,2700.0,32.5371,32.5662,32.5371,32.5662,2700.0
2013-06-25 13:40:00,33.55,33.57,33.53,33.57,3000.0,32.5371,32.5565,32.5177,32.5565,3000.0
2013-06-25 13:45:00,33.58,33.58,33.57,33.58,1800.0,32.5662,32.5662,32.5565,32.5662,1800.0
2013-06-25 13:50:00,33.54,33.57,33.52,33.57,4500.0,32.5274,32.5565,32.5081,32.5565,4500.0
2013-06-25 13:55:00,33.51,33.51,33.51,33.51,300.0,32.4984,32.4984,32.4984,32.4984,300.0
2013-06-25 14:00:00,33.48,33.55,33.48,33.55,3000.0,32.4693,32.5371,32.4693,32.5371,3000.0
2013-06-25 14:05:00,33.5,33.5,33.45,33.45,3600.0,32.4887,32.4887,32.4402,32.4402,3600.0
2013-06-25 14:10:00,33.46,33.5,33.46,33.49,5100.0,32.4499,32.4887,32.4499,32.479,5100.0
2013-06-25 14:15:00,33.49,33.5,33.49,33.5,1800.0,32.479,32.4887,32.479,32.4887,1800.0
2013-06-25 14:20:00,33.48,33.48,33.42,33.44,5700.0,32.4693,32.4693,32.4111,32.4305,5700.0
2013-06-25 14:25:00,33.45,33.49,33.45,33.49,4800.0,32.4402,32.479,32.4402,32.479,4800.0
2013-06-25 14:30:00,33.48,33.5,33.46,33.5,5100.0,32.4693,32.4887,32.4499,32.4887,5100.0
2013-06-25 14:35:00,33.49,33.52,33.49,33.51,3300.0,32.479,32.5081,32.479,32.4984,3300.0
2013-06-25 14:40:00,33.51,33.54,33.51,33.53,2700.0,32.4984,32.5274,32.4984,32.5177,2700.0
2013-06-25 14:45:00,33.53,33.54,33.52,33.53,8400.0,32.5177,32.5274,32.5081,32.5177,8400.0
2013-06-25 14:50:00,33.52,33.58,33.52,33.58,9600.0,32.5081,32.5662,32.5081,32.5662,9600.0
2013-06-25 14:55:00,33.58,33.61,33.56,33.57,16200.0,32.5662,32.5953,32.5468,32.5565,16200.0
2013-06-25 15:00:00,33.58,33.64,33.57,33.6,3600.0,32.5662,32.6244,32.5565,32.5856,3600.0
2013-06-25 15:05:00,33.6,33.63,33.6,33.62,1500.0,32.5856,32.6147,32.5856,32.605,1500.0
2013-06-25 15:10:00,33.63,33.64,33.62,33.62,1800.0,32.6147,32.6244,32.605,32.605,1800.0
2013-06-25 15:15:00,33.63,33.65,33.62,33.63,6600.0,32.6147,32.6341,32.605,32.6147,6600.0
2013-06-25 15:20:00,33.64,33.66,33.63,33.66,2400.0,32.6244,32.6438,32.6147,32.6438,2400.0
2013-06-25 15:25:00,33.66,33.67,33.65,33.67,1800.0,32.6438,32.6535,32.6341,32.6535,1800.0
2013-06-25 15:30:00,33.67,33.7,33.66,33.7,2100.0,32.6535,32.6826,32.6438,32.6826,2100.0
2013-06-25 15:35:00,33.71,33.72,33.69,33.69,1500.0,32.6923,32.702,32.6729,32.6729,1500.0
2013-06-25 15:40:00,33.71,33.73,33.71,33.73,2400.0,32.6923,32.7117,32.6923,32.7117,2400.0
2013-06-25 15:45:00,33.72,33.77,33.72,33.76,19200.0,32.702,32.7505,32.702,32.7408,19200.0
2013-06-25 15:50:00,33.75,33.78,33.75,33.78,24300.0,32.7311,32.7602,32.7311,32.7602,24300.0
2013-06-25 15:55:00,33.75,33.79,33.74,33.74,114000.0,32.7311,32.7699,32.7214,32.7214,114000.0
2013-06-26 09:30:00,34.03,34.24,34.03,34.17,7200.0,33.0027,33.2063,33.0027,33.1384,7200.0
2013-06-26 09:35:00,34.17,34.19,34.13,34.17,9000.0,33.1384,33.1578,33.0996,33.1384,9000.0
2013-06-26 09:40:00,34.16,34.16,34.0,34.0,52200.0,33.1287,33.1287,32.9736,32.9736,52200.0
2013-06-26 09:45:00,34.0,34.2,34.0,34.2,66600.0,32.9736,33.1675,32.9736,33.1675,66600.0
2013-06-26 09:50:00,34.25,34.32,34.21,34.31,2100.0,33.216,33.2839,33.1772,33.2742,2100.0
2013-06-26 09:55:00,34.33,34.45,34.33,34.4,6600.0,33.2936,33.41,33.2936,33.3615,6600.0
2013-06-26 10:00:00,34.41,34.41,34.3,34.31,4500.0,33.3712,33.3712,33.2645,33.2742,4500.0
2013-06-26 10:05:00,34.32,34.32,34.29,34.29,2100.0,33.2839,33.2839,33.2548,33.2548,2100.0
2013-06-26 10:10:00,34.26,34.26,34.23,34.23,8700.0,33.2257,33.2257,33.1966,33.1966,8700.0
2013-06-26 10:15:00,34.24,34.25,34.24,34.25,1200.0,33.2063,33.216,33.2063,33.216,1200.0
2013-06-26 10:20:00,34.29,34.32,34.29,34.3,7800.0,33.2548,33.2839,33.2548,33.2645,7800.0
2013-06-26 10:25:00,34.35,34.37,34.31,34.31,4500.0,33.313,33.3324,33.2742,33.2742,4500.0
2013-06-26 10:30:00,34.33,34.33,34.29,34.32,8400.0,33.2936,33.2936,33.2548,33.2839,8400.0
2013-06-26 10:35:00,34.33,34.43,34.33,34.43,6900.0,33.2936,33.3906,33.2936,33.3906,6900.0
2013-06-26 10:40:00,34.46,34.56,34.44,34.54,7800.0,33.4197,33.5167,33.4003,33.4973,7800.0
2013-06-26 10:45:00,34.56,34.59,34.56,34.56,3300.0,33.5167,33.5457,33.5167,33.5167,3300.0
2013-06-26 10:50:00,34.57,34.59,34.56,34.56,6000.0,33.5264,33.5457,33.5167,33.5167,6000.0
2013-06-26 10:55:00,34.55,34.55,34.48,34.5,15300.0,33.507,33.507,33.4391,33.4585,15300.0
2013-06-26 11:00:00,34.41,34.41,34.41,34.41,300.0,33.3712,33.3712,33.3712,33.3712,300.0
2013-06-26 11:05:00,34.36,34.36,34.31,34.31,3900.0,33.3227,33.3227,33.2742,33.2742,3900.0
2013-06-26 11:10:00,34.32,34.33,34.32,34.33,1200.0,33.2839,33.2936,33.2839,33.2936,1200.0
2013-06-26 11:15:00,34.53,34.53,34.47,34.47,8400.0,33.4876,33.4876,33.4294,33.4294,8400.0
2013-06-26 11:20:00,34.46,34.46,34.46,34.46,300.0,33.4197,33.4197,33.4197,33.4197,300.0
2013-06-26 11:25:00,34.44,34.46,34.43,34.45,4200.0,33.4003,33.4197,33.3906,33.41,4200.0
2013-06-26 11:30:00,34.45,34.45,34.38,34.38,3000.0,33.41,33.41,33.3421,33.3421,3000.0
2013-06-26 11:35:00,34.37,34.37,34.31,34.31,4500.0,33.3324,33.3324,33.2742,33.2742,4500.0
2013-06-26 11:40:00,34.33,34.35,34.32,34.32,6600.0,33.2936,33.313,33.2839,33.2839,6600.0
2013-06-26 11:45:00,34.34,34.34,34.34,34.34,300.0,33.3033,33.3033,33.3033,33.3033,300.0
2013-06-26 11:50:00,34.38,34.38,34.36,34.36,2400.0,33.3421,33.3421,33.3227,33.3227,2400.0
2013-06-26 11:55:00,34.35,34.36,34.32,34.32,9600.0,33.313,33.3227,33.2839,33.2839,9600.0
2013-06-26 12:00:00,34.38,34.42,34.38,34.42,3600.0,33.3421,33.3809,33.3421,33.3809,3600.0
2013-06-26 12:05:00,34.46,34.47,34.44,34.47,4200.0,33.4197,33.4294,33.4003,33.4294,4200.0
2013-06-26 12:10:00,34.5,34.55,34.49,34.55,3300.0,33.4585,33.507,33.4488,33.507,3300.0
2013-06-26 12:15:00,34.55,34.55,34.55,34.55,0.0,33.507,33.507,33.507,33.507,0.0
2013-06-26 12:20:00,34.54,34.54,34.51,34.51,34200.0,33.4973,33.4973,33.4682,33.4682,34200.0
2013-06-26 12:25:00,34.48,34.48,34.48,34.48,300.0,33.4391,33.4391,33.4391,33.4391,300.0
2013-06-26 12:30:00,34.47,34.47,34.47,34.47,300.0,33.4294,33.4294,33.4294,33.4294,300.0
2013-06-26 12:35:00,34.48,34.53,34.48,34.53,2700.0,33.4391,33.4876,33.4391,33.4876,2700.0
2013-06-26 12:40:00,34.54,34.54,34.52,34.53,12300.0,33.4973,33.4973,33.4779,33.4876,12300.0
2013-06-26 12:45:00,34.5,34.54,34.49,34.52,35100.0,33.4585,33.4973,33.4488,33.4779,35100.0
2013-06-26 12:50:00,34.57,34.57,34.57,34.57,900.0,33.5264,33.5264,33.5264,33.5264,900.0
2013-06-26 12:55:00,34.55,34.55,34.55,34.55,1200.0,33.507,33.507,33.507,33.507,1200.0
2013-06-26 13:00:00,34.55,34.55,34.53,34.53,1800.0,33.507,33.507,33.4876,33.4876,1800.0
2013-06-26 13:05:00,34.55,34.55,34.54,34.54,600.0,33.507,33.507,33.4973,33.4973,600.0
2013-06-26 13:10:00,34.56,34.58,34.55,34.56,32100.0,33.5167,33.5361,33.507,33.5167,32100.0
2013-06-26 13:15:00,34.57,34.58,34.54,34.56,5400.0,33.5264,33.5361,33.4973,33.5167,5400.0
2013-06-26 13:20:00,34.54,34.55,34.52,34.52,5400.0,33.4973,33.507,33.4779,33.4779,5400.0
2013-06-26 13:25:00,34.53,34.6,34.53,34.6,43200.0,33.4876,33.5554,33.4876,33.5554,43200.0
2013-06-26 13:30:00,34.61,34.61,34.55,34.57,233100.0,33.5651,33.5651,33.507,33.5264,233100.0
2013-06-26 13:35:00,34.65,34.65,34.65,34.65,900.0,33.6039,33.6039,33.6039,33.6039,900.0
2013-06-26 13:40:00,34.6,34.6,34.59,34.59,3000.0,33.5554,33.5554,33.5457,33.5457,3000.0
2013-06-26 13:45:00,34.57,34.6,34.57,34.58,1800.0,33.5264,33.5554,33.5264,33.5361,1800.0
2013-06-26 13:50:00,34.58,34.58,34.58,34.58,600.0,33.5361,33.5361,33.5361,33.5361,600.0
2013-06-26 13:55:00,34.56,34.56,34.56,34.56,1200.0,33.5167,33.5167,33.5167,33.5167,1200.0
2013-06-26 14:00:00,34.59,34.6,34.59,34.6,2400.0,33.5457,33.5554,33.5457,33.5554,2400.0
2013-06-26 14:05:00,34.6,34.61,34.6,34.61,7500.0,33.5554,33.5651,33.5554,33.5651,7500.0
2013-06-26 14:10:00,34.63,34.63,34.62,34.63,4500.0,33.5845,33.5845,33.5748,33.5845,4500.0
2013-06-26 14:15:00,34.61,34.63,34.6,34.6,15900.0,33.5651,33.5845,33.5554,33.5554,15900.0
2013-06-26 14:20:00,34.6,34.6,34.6,34.6,1800.0,33.5554,33.5554,33.5554,33.5554,1800.0
2013-06-26 14:25:00,34.62,34.62,34.62,34.62,1200.0,33.5748,33.5748,33.5748,33.5748,1200.0
2013-06-26 14:30:00,34.62,34.63,34.62,34.62,3000.0,33.5748,33.5845,33.5748,33.5748,3000.0
2013-06-26 14:35:00,34.63,34.64,34.63,34.64,600.0,33.5845,33.5942,33.5845,33.5942,600.0
2013-06-26 14:40:00,34.61,34.66,34.61,34.66,9600.0,33.5651,33.6136,33.5651,33.6136,9600.0
2013-06-26 14:45:00,34.65,34.67,34.64,34.66,2400.0,33.6039,33.6233,33.5942,33.6136,2400.0
2013-06-26 14:50:00,34.65,34.67,34.65,34.67,1500.0,33.6039,33.6233,33.6039,33.6233,1500.0
2013-06-26 14:55:00,34.67,34.69,34.66,34.69,2400.0,33.6233,33.6427,33.6136,33.6427,2400.0
2013-06-26 15:00:00,34.69,34.72,34.68,34.7,4500.0,33.6427,33.6718,33.633,33.6524,4500.0
2013-06-26 15:05:00,34.7,34.71,34.69,34.69,4200.0,33.6524,33.6621,33.6427,33.6427,4200.0
2013-06-26 15:10:00,34.7,34.7,34.67,34.67,8700.0,33.6524,33.6524,33.6233,33.6233,8700.0
2013-06-26 15:15:00,34.69,34.7,34.67,34.7,6300.0,33.6427,33.6524,33.6233,33.6524,6300.0
2013-06-26 15:20:00,34.69,34.7,34.68,34.68,6300.0,33.6427,33.6524,33.633,33.633,6300.0
2013-06-26 15:25:00,34.68,34.68,34.67,34.68,3900.0,33.633,33.633,33.6233,33.633,3900.0
2013-06-26 15:30:00,34.68,34.69,34.66,34.67,14400.0,33.633,33.6427,33.6136,33.6233,14400.0
2013-06-26 15:35:00,34.67,34.67,34.66,34.67,16200.0,33.6233,33.6233,33.6136,33.6233,16200.0
2013-06-26 15:40:00,34.68,34.68,34.62,34.63,41400.0,33.633,33.633,33.5748,33.5845,41400.0
2013-06-26 15:45:00,34.63,34.66,34.62,34.64,33900.0,33.5845,33.6136,33.5748,33.5942,33900.0
2013-06-26 15:50:00,34.63,34.64,34.59,34.61,44400.0,33.5845,33.5942,33.5457,33.5651,44400.0
2013-06-26 15:55:00,34.61,34.61,34.56,34.56,14100.0,33.5651,33.5651,33.5167,33.5167,14100.0
2013-06-27 09:30:00,34.9,34.93,34.8,34.86,15000.0,33.8464,33.8755,33.7494,33.8076,15000.0
2013-06-27 09:35:00,34.83,34.84,34.8,34.83,3900.0,33.7785,33.7882,33.7494,33.7785,3900.0
2013-06-27 09:40:00,34.82,34.82,34.72,34.74,7200.0,33.7688,33.7688,33.6718,33.6912,7200.0
2013-06-27 09:45:00,34.79,34.79,34.73,34.73,3900.0,33.7397,33.7397,33.6815,33.6815,3900.0
2013-06-27 09:50:00,34.73,34.84,34.73,34.84,7800.0,33.6815,33.7882,33.6815,33.7882,7800.0
2013-06-27 09:55:00,34.84,34.89,34.84,34.89,2700.0,33.7882,33.8367,33.7882,33.8367,2700.0
2013-06-27 10:00:00,34.99,35.02,34.89,34.89,8700.0,33.9337,33.9628,33.8367,33.8367,8700.0
2013-06-27 10:05:00,34.86,34.86,34.83,34.83,3600.0,33.8076,33.8076,33.7785,33.7785,3600.0
2013-06-27 10:10:00,34.9,34.9,34.85,34.88,9000.0,33.8464,33.8464,33.7979,33.827,9000.0
2013-06-27 10:15:00,34.87,34.87,34.83,34.83,900.0,33.8173,33.8173,33.7785,33.7785,900.0
2013-06-27 10:20:00,34.95,35.04,34.95,35.01,7500.0,33.8949,33.9822,33.8949,33.9531,7500.0
2013-06-27 10:25:00,35.02,35.06,35.02,35.06,4200.0,33.9628,34.0016,33.9628,34.0016,4200.0
2013-06-27 10:30:00,35.05,35.08,35.01,35.02,96000.0,33.9919,34.021,33.9531,33.9628,96000.0
2013-06-27 10:35:00,35.01,35.01,34.92,34.93,76200.0,33.9531,33.9531,33.8658,33.8755,76200.0
2013-06-27 10:40:00,34.96,34.97,34.94,34.97,1800.0,33.9046,33.9143,33.8852,33.9143,1800.0
2013-06-27 10:45:00,34.96,35.0,34.96,35.0,4200.0,33.9046,33.9434,33.9046,33.9434,4200.0
2013-06-27 10:50:00,35.0,35.06,35.0,35.05,117900.0,33.9434,34.0016,33.9434,33.9919,117900.0
2013-06-27 10:55:00,35.02,35.03,34.98,34.99,7800.0,33.9628,33.9725,33.924,33.9337,7800.0
2013-06-27 11:00:00,34.99,35.09,34.99,35.09,26400.0,33.9337,34.0307,33.9337,34.0307,26400.0
2013-06-27 11:05:00,35.1,35.12,35.01,35.01,9600.0,34.0404,34.0597,33.9531,33.9531,9600.0
2013-06-27 11:10:00,34.98,35.0,34.95,34.95,24300.0,33.924,33.9434,33.8949,33.8949,24300.0
2013-06-27 11:15:00,34.96,35.03,34.96,35.01,2100.0,33.9046,33.9725,33.9046,33.9531,2100.0
2013-06-27 11:20:00,35.01,35.03,34.92,34.92,4200.0,33.9531,33.9725,33.8658,33.8658,4200.0
2013-06-27 11:25:00,34.92,35.0,34.92,34.99,3600.0,33.8658,33.9434,33.8658,33.9337,3600.0
2013-06-27 11:30:00,34.99,35.01,34.97,35.0,9600.0,33.9337,33.9531,33.9143,33.9434,9600.0
2013-06-27 11:35:00,34.99,35.05,34.99,35.05,9000.0,33.9337,33.9919,33.9337,33.9919,9000.0
2013-06-27 11:40:00,35.02,35.1,35.02,35.08,2700.0,33.9628,34.0404,33.9628,34.021,2700.0
2013-06-27 11:45:00,35.07,35.08,35.04,35.06,4200.0,34.0113,34.021,33.9822,34.0016,4200.0
2013-06-27 11:50:00,35.05,35.08,35.05,35.06,6600.0,33.9919,34.021,33.9919,34.0016,6600.0
2013-06-27 11:55:00,35.04,35.04,34.98,34.99,4500.0,33.9822,33.9822,33.924,33.9337,4500.0
2013-06-27 12:00:00,35.0,35.0,34.91,34.91,10500.0,33.9434,33.9434,33.8561,33.8561,10500.0
2013-06-27 12:05:00,34.88,34.9,34.83,34.85,5700.0,33.827,33.8464,33.7785,33.7979,5700.0
2013-06-27 12:10:00,34.88,34.88,34.86,34.86,1200.0,33.827,33.827,33.8076,33.8076,1200.0
2013-06-27 12:15:00,34.85,34.87,34.85,34.85,3300.0,33.7979,33.8173,33.7979,33.7979,3300.0
2013-06-27 12:20:00,34.86,34.89,34.85,34.85,17700.0,33.8076,33.8367,33.7979,33.7979,17700.0
2013-06-27 12:25:00,34.85,34.85,34.82,34.82,5700.0,33.7979,33.7979,33.7688,33.7688,5700.0
2013-06-27 12:30:00,34.83,34.86,34.83,34.85,5400.0,33.7785,33.8076,33.7785,33.7979,5400.0
2013-06-27 12:35:00,34.85,34.86,34.82,34.82,15600.0,33.7979,33.8076,33.7688,33.7688,15600.0
2013-06-27 12:40:00,34.82,34.84,34.81,34.83,3000.0,33.7688,33.7882,33.7591,33.7785,3000.0
2013-06-27 12:45:00,34.82,34.82,34.79,34.8,3300.0,33.7688,33.7688,33.7397,33.7494,3300.0
2013-06-27 12:50:00,34.79,34.79,34.76,34.78,3600.0,33.7397,33.7397,33.7106,33.73,3600.0
2013-06-27 12:55:00,34.78,34.8,34.74,34.74,1500.0,33.73,33.7494,33.6912,33.6912,1500.0
2013-06-27 13:00:00,34.74,34.84,34.74,34.84,15000.0,33.6912,33.7882,33.6912,33.7882,15000.0
2013-06-27 13:05:00,34.81,34.81,34.78,34.78,3300.0,33.7591,33.7591,33.73,33.73,3300.0
2013-06-27 13:10:00,34.79,34.82,34.79,34.79,5100.0,33.7397,33.7688,33.7397,33.7397,5100.0
2013-06-27 13:15:00,34.77,34.81,34.77,34.78,25800.0,33.7203,33.7591,33.7203,33.73,25800.0
2013-06-27 13:20:00,34.77,34.77,34.74,34.76,5700.0,33.7203,33.7203,33.6912,33.7106,5700.0
2013-06-27 13:25:00,34.75,34.79,34.75,34.76,3000.0,33.7009,33.7397,33.7009,33.7106,3000.0
2013-06-27 13:30:00,34.75,34.77,34.75,34.77,1500.0,33.7009,33.7203,33.7009,33.7203,1500.0
2013-06-27 13:35:00,34.77,34.8,34.77,34.78,3000.0,33.7203,33.7494,33.7203,33.73,3000.0
2013-06-27 13:40:00,34.78,34.8,34.77,34.77,2400.0,33.73,33.7494,33.7203,33.7203,2400.0
2013-06-27 13:45:00,34.77,34.81,34.77,34.81,4500.0,33.7203,33.7591,33.7203,33.7591,4500.0
2013-06-27 13:50:00,34.79,34.79,34.77,34.78,2100.0,33.7397,33.7397,33.7203,33.73,2100.0
2013-06-27 13:55:00,34.77,34.77,34.72,34.72,4500.0,33.7203,33.7203,33.6718,33.6718,4500.0
2013-06-27 14:00:00,34.72,34.72,34.68,34.68,5100.0,33.6718,33.6718,33.633,33.633,5100.0
2013-06-27 14:05:00,34.67,34.67,34.59,34.61,8400.0,33.6233,33.6233,33.5457,33.5651,8400.0
2013-06-27 14:10:00,34.6,34.72,34.6,34.72,10200.0,33.5554,33.6718,33.5554,33.6718,10200.0
2013-06-27 14:15:00,34.7,34.75,34.7,34.75,2700.0,33.6524,33.7009,33.6524,33.7009,2700.0
2013-06-27 14:20:00,34.76,34.77,34.75,34.77,1800.0,33.7106,33.7203,33.7009,33.7203,1800.0
2013-06-27 14:25:00,34.74,34.78,34.74,34.78,3000.0,33.6912,33.73,33.6912,33.73,3000.0
2013-06-27 14:30:00,34.78,34.84,34.78,34.83,34200.0,33.73,33.7882,33.73,33.7785,34200.0
2013-06-27 14:35:00,34.81,34.83,34.81,34.83,2100.0,33.7591,33.7785,33.7591,33.7785,2100.0
2013-06-27 14:40:00,34.85,34.88,34.84,34.86,19200.0,33.7979,33.827,33.7882,33.8076,19200.0
2013-06-27 14:45:00,34.79,34.79,34.75,34.76,35400.0,33.7397,33.7397,33.7009,33.7106,35400.0
2013-06-27 14:50:00,34.76,34.78,34.74,34.76,70200.0,33.7106,33.73,33.6912,33.7106,70200.0
2013-06-27 14:55:00,34.78,34.79,34.75,34.78,43200.0,33.73,33.7397,33.7009,33.73,43200.0
2013-06-27 15:00:00,34.79,34.8,34.77,34.78,34800.0,33.7397,33.7494,33.7203,33.73,34800.0
2013-06-27 15:05:00,34.8,34.8,34.74,34.76,6600.0,33.7494,33.7494,33.6912,33.7106,6600.0
2013-06-27 15:10:00,34.74,34.77,34.73,34.73,36600.0,33.6912,33.7203,33.6815,33.6815,36600.0
2013-06-27 15:15:00,34.75,34.77,34.74,34.77,1800.0,33.7009,33.7203,33.6912,33.7203,1800.0
2013-06-27 15:20:00,34.75,34.78,34.75,34.78,2700.0,33.7009,33.73,33.7009,33.73,2700.0
2013-06-27 15:25:00,34.79,34.83,34.78,34.79,42600.0,33.7397,33.7785,33.73,33.7397,42600.0
2013-06-27 15:30:00,34.79,34.84,34.79,34.79,9900.0,33.7397,33.7882,33.7397,33.7397,9900.0
2013-06-27 15:35:00,34.81,34.86,34.81,34.85,13200.0,33.7591,33.8076,33.7591,33.7979,13200.0
2013-06-27 15:40:00,34.86,34.87,34.86,34.86,1500.0,33.8076,33.8173,33.8076,33.8076,1500.0
2013-06-27 15:45:00,34.84,34.88,34.84,34.86,9900.0,33.7882,33.827,33.7882,33.8076,9900.0
2013-06-27 15:50:00,34.9,34.91,34.88,34.91,3900.0,33.8464,33.8561,33.827,33.8561,3900.0
2013-06-27 15:55:00,34.9,34.9,34.88,34.88,3900.0,33.8464,33.8464,33.827,33.827,3900.0
2013-06-28 09:30:00,34.96,34.96,34.83,34.83,28200.0,33.9046,33.9046,33.7785,33.7785,28200.0
2013-06-28 09:35:00,34.82,34.91,34.82,34.91,1800.0,33.7688,33.8561,33.7688,33.8561,1800.0
2013-06-28 09:40:00,34.97,34.97,34.92,34.92,1200.0,33.9143,33.9143,33.8658,33.8658,1200.0
2013-06-28 09:45:00,34.87,34.87,34.87,34.87,600.0,33.8173,33.8173,33.8173,33.8173,600.0
2013-06-28 09:50:00,34.88,34.89,34.88,34.88,10200.0,33.827,33.8367,33.827,33.827,10200.0
2013-06-28 09:55:00,34.8,34.8,34.76,34.76,900.0,33.7494,33.7494,33.7106,33.7106,900.0
2013-06-28 10:00:00,34.74,34.74,34.74,34.74,600.0,33.6912,33.6912,33.6912,33.6912,600.0
2013-06-28 10:05:00,34.67,34.74,34.67,34.74,900.0,33.6233,33.6912,33.6233,33.6912,900.0
2013-06-28 10:10:00,34.74,34.79,34.74,34.79,7500.0,33.6912,33.7397,33.6912,33.7397,7500.0
2013-06-28 10:15:00,34.81,34.85,34.77,34.8,6900.0,33.7591,33.7979,33.7203,33.7494,6900.0
2013-06-28 10:20:00,34.76,34.76,34.72,34.74,13500.0,33.7106,33.7106,33.6718,33.6912,13500.0
2013-06-28 10:25:00,34.74,34.74,34.64,34.67,8400.0,33.6912,33.6912,33.5942,33.6233,8400.0
2013-06-28 10:30:00,34.69,34.69,34.65,34.65,4200.0,33.6427,33.6427,33.6039,33.6039,4200.0
2013-06-28 10:35:00,34.66,34.74,34.66,34.74,8400.0,33.6136,33.6912,33.6136,33.6912,8400.0
2013-06-28 10:40:00,34.73,34.75,34.72,34.72,20700.0,33.6815,33.7009,33.6718,33.6718,20700.0
2013-06-28 10:45:00,34.74,34.74,34.66,34.67,5100.0,33.6912,33.6912,33.6136,33.6233,5100.0
2013-06-28 10:50:00,34.68,34.72,34.67,34.71,5100.0,33.633,33.6718,33.6233,33.6621,5100.0
2013-06-28 10:55:00,34.73,34.77,34.73,34.77,3900.0,33.6815,33.7203,33.6815,33.7203,3900.0
2013-06-28 11:00:00,34.79,34.85,34.78,34.85,8400.0,33.7397,33.7979,33.73,33.7979,8400.0
2013-06-28 11:05:00,34.87,34.9,34.86,34.88,3900.0,33.8173,33.8464,33.8076,33.827,3900.0
2013-06-28 11:10:00,34.88,34.91,34.88,34.91,6300.0,33.827,33.8561,33.827,33.8561,6300.0
2013-06-28 11:15:00,34.9,34.9,34.87,34.87,5700.0,33.8464,33.8464,33.8173,33.8173,5700.0
2013-06-28 11:20:00,34.85,34.85,34.82,34.82,7200.0,33.7979,33.7979,33.7688,33.7688,7200.0
2013-06-28 11:25:00,34.82,34.82,34.79,34.79,4800.0,33.7688,33.7688,33.7397,33.7397,4800.0
2013-06-28 11:30:00,34.8,34.93,34.8,34.91,10500.0,33.7494,33.8755,33.7494,33.8561,10500.0
2013-06-28 11:35:00,34.91,34.93,34.9,34.93,6600.0,33.8561,33.8755,33.8464,33.8755,6600.0
2013-06-28 11:40:00,34.91,34.95,34.87,34.93,8700.0,33.8561,33.8949,33.8173,33.8755,8700.0
2013-06-28 11:45:00,34.91,34.93,34.91,34.92,13200.0,33.8561,33.8755,33.8561,33.8658,13200.0
2013-06-28 11:50:00,34.89,34.9,34.86,34.88,5100.0,33.8367,33.8464,33.8076,33.827,5100.0
2013-06-28 11:55:00,34.88,34.89,34.86,34.88,4800.0,33.827,33.8367,33.8076,33.827,4800.0
2013-06-28 12:00:00,34.88,34.88,34.82,34.82,6300.0,33.827,33.827,33.7688,33.7688,6300.0
2013-06-28 12:05:00,34.83,34.84,34.8,34.8,7200.0,33.7785,33.7882,33.7494,33.7494,7200.0
2013-06-28 12:10:00,34.8,34.8,34.76,34.79,11700.0,33.7494,33.7494,33.7106,33.7397,11700.0
2013-06-28 12:15:00,34.78,34.82,34.76,34.81,11100.0,33.73,33.7688,33.7106,33.7591,11100.0
2013-06-28 12:20:00,34.79,34.83,34.78,34.83,6000.0,33.7397,33.7785,33.73,33.7785,6000.0
2013-06-28 12:25:00,34.84,34.89,34.84,34.89,5100.0,33.7882,33.8367,33.7882,33.8367,5100.0
2013-06-28 12:30:00,34.89,34.89,34.84,34.88,11100.0,33.8367,33.8367,33.7882,33.827,11100.0
2013-06-28 12:35:00,34.86,34.91,34.86,34.91,3000.0,33.8076,33.8561,33.8076,33.8561,3000.0
2013-06-28 12:40:00,34.91,34.91,34.87,34.87,4500.0,33.8561,33.8561,33.8173,33.8173,4500.0
2013-06-28 12:45:00,34.87,34.89,34.86,34.89,8700.0,33.8173,33.8367,33.8076,33.8367,8700.0
2013-06-28 12:50:00,34.86,34.92,34.85,34.92,8700.0,33.8076,33.8658,33.7979,33.8658,8700.0
2013-06-28 12:55:00,34.92,34.92,34.88,34.88,12600.0,33.8658,33.8658,33.827,33.827,12600.0
2013-06-28 13:00:00,34.9,34.93,34.9,34.92,63300.0,33.8464,33.8755,33.8464,33.8658,63300.0
2013-06-28 13:05:00,34.92,34.98,34.92,34.98,23400.0,33.8658,33.924,33.8658,33.924,23400.0
2013-06-28 13:10:00,34.98,34.99,34.96,34.96,7500.0,33.924,33.9337,33.9046,33.9046,7500.0
2013-06-28 13:15:00,34.95,34.99,34.95,34.99,7800.0,33.8949,33.9337,33.8949,33.9337,7800.0
2013-06-28 13:20:00,35.0,35.0,34.99,34.99,3900.0,33.9434,33.9434,33.9337,33.9337,3900.0
2013-06-28 13:25:00,35.0,35.0,35.0,35.0,300.0,33.9434,33.9434,33.9434,33.9434,300.0
2013-06-28 13:30:00,34.95,34.97,34.95,34.96,8700.0,33.8949,33.9143,33.8949,33.9046,8700.0
2013-06-28 13:35:00,34.99,35.0,34.97,34.97,8700.0,33.9337,33.9434,33.9143,33.9143,8700.0
2013-06-28 13:40:00,34.96,35.0,34.95,35.0,6300.0,33.9046,33.9434,33.8949,33.9434,6300.0
2013-06-28 13:45:00,35.0,35.0,34.96,34.97,11400.0,33.9434,33.9434,33.9046,33.9143,11400.0
2013-06-28 13:50:00,34.98,35.01,34.98,35.01,10800.0,33.924,33.9531,33.924,33.9531,10800.0
2013-06-28 13:55:00,35.02,35.02,35.0,35.0,8100.0,33.9628,33.9628,33.9434,33.9434,8100.0
2013-06-28 14:00:00,35.0,35.03,34.99,35.01,6600.0,33.9434,33.9725,33.9337,33.9531,6600.0
2013-06-28 14:05:00,35.0,35.07,35.0,35.05,8100.0,33.9434,34.0113,33.9434,33.9919,8100.0
2013-06-28 14:10:00,35.05,35.05,35.0,35.0,1500.0,33.9919,33.9919,33.9434,33.9434,1500.0
2013-06-28 14:15:00,34.99,34.99,34.95,34.95,13500.0,33.9337,33.9337,33.8949,33.8949,13500.0
2013-06-28 14:20:00,34.95,34.97,34.93,34.96,14700.0,33.8949,33.9143,33.8755,33.9046,14700.0
2013-06-28 14:25:00,34.97,35.0,34.97,34.98,10200.0,33.9143,33.9434,33.9143,33.924,10200.0
2013-06-28 14:30:00,35.0,35.01,34.99,35.01,6600.0,33.9434,33.9531,33.9337,33.9531,6600.0
2013-06-28 14:35:00,35.0,35.02,34.99,35.01,9900.0,33.9434,33.9628,33.9337,33.9531,9900.0
2013-06-28 14:40:00,35.0,35.0,34.94,34.99,14100.0,33.9434,33.9434,33.8852,33.9337,14100.0
2013-06-28 14:45:00,34.99,35.01,34.97,35.01,8100.0,33.9337,33.9531,33.9143,33.9531,8100.0
2013-06-28 14:50:00,35.02,35.02,35.0,35.01,8100.0,33.9628,33.9628,33.9434,33.9531,8100.0
2013-06-28 14:55:00,34.99,34.99,34.95,34.99,14100.0,33.9337,33.9337,33.8949,33.9337,14100.0
2013-06-28 15:00:00,34.98,34.98,34.92,34.92,17700.0,33.924,33.924,33.8658,33.8658,17700.0
2013-06-28 15:05:00,34.9,34.91,34.88,34.88,15000.0,33.8464,33.8561,33.827,33.827,15000.0
2013-06-28 15:10:00,34.89,34.92,34.87,34.92,19200.0,33.8367,33.8658,33.8173,33.8658,19200.0
2013-06-28 15:15:00,34.92,34.94,34.91,34.93,14400.0,33.8658,33.8852,33.8561,33.8755,14400.0
2013-06-28 15:20:00,34.93,34.94,34.91,34.94,18600.0,33.8755,33.8852,33.8561,33.8852,18600.0
2013-06-28 15:25:00,34.94,34.98,34.93,34.97,26700.0,33.8852,33.924,33.8755,33.9143,26700.0
2013-06-28 15:30:00,34.98,35.04,34.98,35.01,28200.0,33.924,33.9822,33.924,33.9531,28200.0
2013-06-28 15:35:00,35.02,35.03,34.99,35.03,15900.0,33.9628,33.9725,33.9337,33.9725,15900.0
2013-06-28 15:40:00,35.03,35.05,34.99,35.0,33900.0,33.9725,33.9919,33.9337,33.9434,33900.0
2013-06-28 15:45:00,35.02,35.02,34.98,34.99,23400.0,33.9628,33.9628,33.924,33.9337,23400.0
2013-06-28 15:50:00,34.98,34.98,34.9,34.9,37500.0,33.924,33.924,33.8464,33.8464,37500.0
2013-06-28 15:55:00,34.9,34.9,34.8,34.8,54000.0,33.8464,33.8464,33.7494,33.7494,54000.0
2013-07-01 09:30:00,35.68,36.69,35.37,36.38,235500.0,34.6028,35.5824,34.3022,35.2817,235500.0
2013-07-01 09:35:00,36.39,36.6,36.32,36.6,423900.0,35.2914,35.4951,35.2235,35.4951,423900.0
2013-07-01 09:40:00,36.61,36.67,36.59,36.62,147300.0,35.5048,35.563,35.4854,35.5145,147300.0
2013-07-01 09:45:00,36.62,36.75,36.5,36.75,137700.0,35.5145,35.6405,35.3981,35.6405,137700.0
2013-07-01 09:50:00,36.77,36.8,36.63,36.75,188400.0,35.6599,35.689,35.5242,35.6405,188400.0
2013-07-01 09:55:00,36.75,36.83,36.75,36.79,66600.0,35.6405,35.7181,35.6405,35.6793,66600.0
2013-07-01 10:00:00,36.78,36.81,36.7,36.7,61200.0,35.6696,35.6987,35.592,35.592,61200.0
2013-07-01 10:05:00,36.72,36.78,36.67,36.67,42300.0,35.6114,35.6696,35.563,35.563,42300.0
2013-07-01 10:10:00,36.68,36.69,36.64,36.64,89100.0,35.5727,35.5824,35.5339,35.5339,89100.0
2013-07-01 10:15:00,36.65,36.65,36.47,36.52,102000.0,35.5436,35.5436,35.369,35.4175,102000.0
2013-07-01 10:20:00,36.5,36.53,36.5,36.53,148500.0,35.3981,35.4272,35.3981,35.4272,148500.0
2013-07-01 10:25:00,36.53,36.54,36.49,36.52,66300.0,35.4272,35.4369,35.3884,35.4175,66300.0
2013-07-01 10:30:00,36.54,36.56,36.52,36.56,15300.0,35.4369,35.4563,35.4175,35.4563,15300.0
2013-07-01 10:35:00,36.55,36.56,36.51,36.54,37800.0,35.4466,35.4563,35.4078,35.4369,37800.0
2013-07-01 10:40:00,36.53,36.59,36.53,36.56,118500.0,35.4272,35.4854,35.4272,35.4563,118500.0
2013-07-01 10:45:00,36.56,36.59,36.56,36.58,72300.0,35.4563,35.4854,35.4563,35.4757,72300.0
2013-07-01 10:50:00,36.55,36.57,36.53,36.56,12900.0,35.4466,35.466,35.4272,35.4563,12900.0
2013-07-01 10:55:00,36.56,36.58,36.49,36.5,119100.0,35.4563,35.4757,35.3884,35.3981,119100.0
2013-07-01 11:00:00,36.5,36.56,36.49,36.5,44400.0,35.3981,35.4563,35.3884,35.3981,44400.0
2013-07-01 11:05:00,36.5,36.57,36.5,36.56,87600.0,35.3981,35.466,35.3981,35.4563,87600.0
2013-07-01 11:10:00,36.56,36.56,36.52,36.54,4200.0,35.4563,35.4563,35.4175,35.4369,4200.0
2013-07-01 11:15:00,36.54,36.6,36.53,36.6,7200.0,35.4369,35.4951,35.4272,35.4951,7200.0
2013-07-01 11:20:00,36.61,36.65,36.58,36.63,24600.0,35.5048,35.5436,35.4757,35.5242,24600.0
2013-07-01 11:25:00,36.66,36.66,36.62,36.62,47100.0,35.5533,35.5533,35.5145,35.5145,47100.0
2013-07-01 11:30:00,36.62,36.65,36.59,36.6,29400.0,35.5145,35.5436,35.4854,35.4951,29400.0
2013-07-01 11:35:00,36.59,36.59,36.53,36.56,45300.0,35.4854,35.4854,35.4272,35.4563,45300.0
2013-07-01 11:40:00,36.55,36.58,36.54,36.55,6000.0,35.4466,35.4757,35.4369,35.4466,6000.0
2013-07-01 11:45:00,36.55,36.59,36.55,36.59,5700.0,35.4466,35.4854,35.4466,35.4854,5700.0
2013-07-01 11:50:00,36.59,36.6,36.56,36.58,66900.0,35.4854,35.4951,35.4563,35.4757,66900.0
2013-07-01 11:55:00,36.58,36.63,36.58,36.63,12600.0,35.4757,35.5242,35.4757,35.5242,12600.0
2013-07-01 12:00:00,36.64,36.69,36.63,36.69,2400.0,35.5339,35.5824,35.5242,35.5824,2400.0
2013-07-01 12:05:00,36.67,36.69,36.62,36.65,8400.0,35.563,35.5824,35.5145,35.5436,8400.0
2013-07-01 12:10:00,36.67,36.67,36.62,36.64,3600.0,35.563,35.563,35.5145,35.5339,3600.0
2013-07-01 12:15:00,36.64,36.64,36.57,36.62,87300.0,35.5339,35.5339,35.466,35.5145,87300.0
2013-07-01 12:20:00,36.62,36.65,36.61,36.61,18900.0,35.5145,35.5436,35.5048,35.5048,18900.0
2013-07-01 12:25:00,36.61,36.63,36.57,36.59,12600.0,35.5048,35.5242,35.466,35.4854,12600.0
2013-07-01 12:30:00,36.59,36.61,36.56,36.57,34200.0,35.4854,35.5048,35.4563,35.466,34200.0
2013-07-01 12:35:00,36.57,36.59,36.53,36.55,26100.0,35.466,35.4854,35.4272,35.4466,26100.0
2013-07-01 12:40:00,36.53,36.55,36.45,36.46,28200.0,35.4272,35.4466,35.3496,35.3593,28200.0
2013-07-01 12:45:00,36.45,36.46,36.45,36.46,13800.0,35.3496,35.3593,35.3496,35.3593,13800.0
2013-07-01 12:50:00,36.46,36.46,36.4,36.4,11400.0,35.3593,35.3593,35.3011,35.3011,11400.0
2013-07-01 12:55:00,36.39,36.39,36.37,36.38,2100.0,35.2914,35.2914,35.272,35.2817,2100.0
2013-07-01 13:00:00,36.38,36.47,36.35,36.47,22800.0,35.2817,35.369,35.2526,35.369,22800.0
2013-07-01 13:05:00,36.47,36.5,36.45,36.49,7200.0,35.369,35.3981,35.3496,35.3884,7200.0
2013-07-01 13:10:00,36.49,36.49,36.44,36.44,10200.0,35.3884,35.3884,35.3399,35.3399,10200.0
2013-07-01 13:15:00,36.46,36.48,36.43,36.44,21000.0,35.3593,35.3787,35.3302,35.3399,21000.0
2013-07-01 13:20:00,36.47,36.48,36.44,36.48,9600.0,35.369,35.3787,35.3399,35.3787,9600.0
2013-07-01 13:25:00,36.48,36.53,36.48,36.51,3900.0,35.3787,35.4272,35.3787,35.4078,3900.0
2013-07-01 13:30:00,36.52,36.52,36.44,36.44,4800.0,35.4175,35.4175,35.3399,35.3399,4800.0
2013-07-01 13:35:00,36.46,36.46,36.43,36.45,3000.0,35.3593,35.3593,35.3302,35.3496,3000.0
2013-07-01 13:40:00,36.46,36.46,36.34,36.35,14700.0,35.3593,35.3593,35.2429,35.2526,14700.0
2013-07-01 13:45:00,36.34,36.38,36.34,36.38,6000.0,35.2429,35.2817,35.2429,35.2817,6000.0
2013-07-01 13:50:00,36.38,36.38,36.34,36.34,8700.0,35.2817,35.2817,35.2429,35.2429,8700.0
2013-07-01 13:55:00,36.34,36.34,36.27,36.3,80700.0,35.2429,35.2429,35.175,35.2041,80700.0
2013-07-01 14:00:00,36.28,36.34,36.27,36.31,66300.0,35.1847,35.2429,35.175,35.2138,66300.0
2013-07-01 14:05:00,36.31,36.31,36.27,36.3,7800.0,35.2138,35.2138,35.175,35.2041,7800.0
2013-07-01 14:10:00,36.29,36.29,36.18,36.18,16200.0,35.1944,35.1944,35.0877,35.0877,16200.0
2013-07-01 14:15:00,36.18,36.19,36.16,36.18,8100.0,35.0877,35.0974,35.0684,35.0877,8100.0
2013-07-01 14:20:00,36.17,36.17,36.1,36.12,7500.0,35.078,35.078,35.0102,35.0296,7500.0
2013-07-01 14:25:00,36.11,36.18,36.11,36.17,18000.0,35.0199,35.0877,35.0199,35.078,18000.0
2013-07-01 14:30:00,36.17,36.18,36.14,36.17,27300.0,35.078,35.0877,35.049,35.078,27300.0
2013-07-01 14:35:00,36.16,36.2,36.15,36.17,17100.0,35.0684,35.1071,35.0587,35.078,17100.0
2013-07-01 14:40:00,36.18,36.25,36.15,36.25,20100.0,35.0877,35.1556,35.0587,35.1556,20100.0
2013-07-01 14:45:00,36.26,36.26,36.2,36.22,68100.0,35.1653,35.1653,35.1071,35.1265,68100.0
2013-07-01 14:50:00,36.21,36.25,36.2,36.25,13800.0,35.1168,35.1556,35.1071,35.1556,13800.0
2013-07-01 14:55:00,36.26,36.27,36.25,36.27,10200.0,35.1653,35.175,35.1556,35.175,10200.0
2013-07-01 15:00:00,36.26,36.26,36.22,36.26,11400.0,35.1653,35.1653,35.1265,35.1653,11400.0
2013-07-01 15:05:00,36.26,36.28,36.24,36.26,25200.0,35.1653,35.1847,35.1459,35.1653,25200.0
2013-07-01 15:10:00,36.26,36.28,36.25,36.25,60600.0,35.1653,35.1847,35.1556,35.1556,60600.0
2013-07-01 15:15:00,36.27,36.27,36.22,36.22,33000.0,35.175,35.175,35.1265,35.1265,33000.0
2013-07-01 15:20:00,36.24,36.28,36.23,36.28,15000.0,35.1459,35.1847,35.1362,35.1847,15000.0
2013-07-01 15:25:00,36.27,36.28,36.24,36.24,15000.0,35.175,35.1847,35.1459,35.1459,15000.0
2013-07-01 15:30:00,36.25,36.25,36.17,36.18,33300.0,35.1556,35.1556,35.078,35.0877,33300.0
2013-07-01 15:35:00,36.18,36.18,36.14,36.15,16200.0,35.0877,35.0877,35.049,35.0587,16200.0
2013-07-01 15:40:00,36.13,36.14,36.09,36.11,14700.0,35.0393,35.049,35.0005,35.0199,14700.0
2013-07-01 15:45:00,36.15,36.19,36.13,36.13,22500.0,35.0587,35.0974,35.0393,35.0393,22500.0
2013-07-01 15:50:00,36.13,36.21,36.13,36.21,8700.0,35.0393,35.1168,35.0393,35.1168,8700.0
2013-07-01 15:55:00,36.22,36.26,36.18,36.23,129600.0,35.1265,35.1653,35.0877,35.1362,129600.0
2013-07-02 09:30:00,36.26,36.38,36.21,36.33,7500.0,35.1653,35.2817,35.1168,35.2332,7500.0
2013-07-02 09:35:00,36.38,36.38,36.24,36.26,24600.0,35.2817,35.2817,35.1459,35.1653,24600.0
2013-07-02 09:40:00,36.23,36.23,36.17,36.18,3900.0,35.1362,35.1362,35.078,35.0877,3900.0
2013-07-02 09:45:00,36.15,36.29,36.15,36.29,9600.0,35.0587,35.1944,35.0587,35.1944,9600.0
2013-07-02 09:50:00,36.3,36.33,36.29,36.33,4500.0,35.2041,35.2332,35.1944,35.2332,4500.0
2013-07-02 09:55:00,36.38,36.38,36.29,36.31,6000.0,35.2817,35.2817,35.1944,35.2138,6000.0
2013-07-02 10:00:00,36.31,36.35,36.19,36.26,16800.0,35.2138,35.2526,35.0974,35.1653,16800.0
2013-07-02 10:05:00,36.27,36.4,36.27,36.34,15900.0,35.175,35.3011,35.175,35.2429,15900.0
2013-07-02 10:10:00,36.34,36.39,36.33,36.36,18300.0,35.2429,35.2914,35.2332,35.2623,18300.0
2013-07-02 10:15:00,36.37,36.38,36.28,36.35,39000.0,35.272,35.2817,35.1847,35.2526,39000.0
2013-07-02 10:20:00,36.35,36.41,36.34,36.41,32700.0,35.2526,35.3108,35.2429,35.3108,32700.0
2013-07-02 10:25:00,36.39,36.4,36.38,36.4,5700.0,35.2914,35.3011,35.2817,35.3011,5700.0
2013-07-02 10:30:00,36.39,36.4,36.39,36.4,1800.0,35.2914,35.3011,35.2914,35.3011,1800.0
2013-07-02 10:35:00,36.41,36.41,36.35,36.35,2700.0,35.3108,35.3108,35.2526,35.2526,2700.0
2013-07-02 10:40:00,36.37,36.48,36.37,36.48,1800.0,35.272,35.3787,35.272,35.3787,1800.0
2013-07-02 10:45:00,36.45,36.46,36.42,36.43,10800.0,35.3496,35.3593,35.3205,35.3302,10800.0
2013-07-02 10:50:00,36.44,36.52,36.44,36.52,7500.0,35.3399,35.4175,35.3399,35.4175,7500.0
2013-07-02 10:55:00,36.52,36.55,36.51,36.52,194400.0,35.4175,35.4466,35.4078,35.4175,194400.0
2013-07-02 11:00:00,36.52,36.52,36.43,36.43,67500.0,35.4175,35.4175,35.3302,35.3302,67500.0
2013-07-02 11:05:00,36.43,36.45,36.43,36.43,26700.0,35.3302,35.3496,35.3302,35.3302,26700.0
2013-07-02 11:10:00,36.43,36.44,36.43,36.43,45300.0,35.3302,35.3399,35.3302,35.3302,45300.0
2013-07-02 11:15:00,36.43,36.44,36.41,36.42,82200.0,35.3302,35.3399,35.3108,35.3205,82200.0
2013-07-02 11:20:00,36.38,36.38,36.3,36.33,5100.0,35.2817,35.2817,35.2041,35.2332,5100.0
2013-07-02 11:25:00,36.29,36.3,36.26,36.3,2400.0,35.1944,35.2041,35.1653,35.2041,2400.0
2013-07-02 11:30:00,36.35,36.4,36.34,36.4,2100.0,35.2526,35.3011,35.2429,35.3011,2100.0
2013-07-02 11:35:00,36.41,36.42,36.41,36.42,900.0,35.3108,35.3205,35.3108,35.3205,900.0
2013-07-02 11:40:00,36.43,36.43,36.42,36.42,2700.0,35.3302,35.3302,35.3205,35.3205,2700.0
2013-07-02 11:45:00,36.46,36.47,36.44,36.44,3300.0,35.3593,35.369,35.3399,35.3399,3300.0
2013-07-02 11:50:00,36.41,36.41,36.41,36.41,300.0,35.3108,35.3108,35.3108,35.3108,300.0
2013-07-02 11:55:00,36.38,36.39,36.37,36.39,3300.0,35.2817,35.2914,35.272,35.2914,3300.0
2013-07-02 12:00:00,36.43,36.44,36.43,36.44,600.0,35.3302,35.3399,35.3302,35.3399,600.0
2013-07-02 12:05:00,36.4,36.4,36.36,36.36,3600.0,35.3011,35.3011,35.2623,35.2623,3600.0
2013-07-02 12:10:00,36.35,36.36,36.33,36.34,137400.0,35.2526,35.2623,35.2332,35.2429,137400.0
2013-07-02 12:15:00,36.34,36.35,36.31,36.32,80400.0,35.2429,35.2526,35.2138,35.2235,80400.0
2013-07-02 12:20:00,36.32,36.32,36.29,36.29,17700.0,35.2235,35.2235,35.1944,35.1944,17700.0
2013-07-02 12:25:00,36.29,36.36,36.29,36.36,53100.0,35.1944,35.2623,35.1944,35.2623,53100.0
2013-07-02 12:30:00,36.36,36.43,36.36,36.42,37800.0,35.2623,35.3302,35.2623,35.3205,37800.0
2013-07-02 12:35:00,36.42,36.42,36.41,36.42,6000.0,35.3205,35.3205,35.3108,35.3205,6000.0
2013-07-02 12:40:00,36.45,36.45,36.37,36.37,7800.0,35.3496,35.3496,35.272,35.272,7800.0
2013-07-02 12:45:00,36.37,36.46,36.35,36.46,30900.0,35.272,35.3593,35.2526,35.3593,30900.0
2013-07-02 12:50:00,36.45,36.48,36.45,36.47,22500.0,35.3496,35.3787,35.3496,35.369,22500.0
2013-07-02 12:55:00,36.47,36.48,36.46,36.48,7500.0,35.369,35.3787,35.3593,35.3787,7500.0
2013-07-02 13:00:00,36.46,36.47,36.44,36.46,19800.0,35.3593,35.369,35.3399,35.3593,19800.0
2013-07-02 13:05:00,36.44,36.48,36.43,36.48,33300.0,35.3399,35.3787,35.3302,35.3787,33300.0
2013-07-02 13:10:00,36.47,36.5,36.45,36.47,93600.0,35.369,35.3981,35.3496,35.369,93600.0
2013-07-02 13:15:00,36.45,36.47,36.44,36.47,12600.0,35.3496,35.369,35.3399,35.369,12600.0
2013-07-02 13:20:00,36.48,36.48,36.47,36.48,1200.0,35.3787,35.3787,35.369,35.3787,1200.0
2013-07-02 13:25:00,36.48,36.48,36.47,36.48,900.0,35.3787,35.3787,35.369,35.3787,900.0
2013-07-02 13:30:00,36.46,36.48,36.45,36.47,9300.0,35.3593,35.3787,35.3496,35.369,9300.0
2013-07-02 13:35:00,36.42,36.42,36.32,36.32,10800.0,35.3205,35.3205,35.2235,35.2235,10800.0
2013-07-02 13:40:00,36.32,36.32,36.27,36.32,3900.0,35.2235,35.2235,35.175,35.2235,3900.0
2013-07-02 13:45:00,36.32,36.34,36.32,36.33,2100.0,35.2235,35.2429,35.2235,35.2332,2100.0
2013-07-02 13:50:00,36.35,36.42,36.34,36.4,26700.0,35.2526,35.3205,35.2429,35.3011,26700.0
2013-07-02 13:55:00,36.39,36.41,36.39,36.4,5700.0,35.2914,35.3108,35.2914,35.3011,5700.0
2013-07-02 14:00:00,36.36,36.39,36.34,36.35,114600.0,35.2623,35.2914,35.2429,35.2526,114600.0
2013-07-02 14:05:00,36.36,36.37,36.32,36.34,51600.0,35.2623,35.272,35.2235,35.2429,51600.0
2013-07-02 14:10:00,36.33,36.34,36.26,36.28,101700.0,35.2332,35.2429,35.1653,35.1847,101700.0
2013-07-02 14:15:00,36.29,36.3,36.25,36.26,95100.0,35.1944,35.2041,35.1556,35.1653,95100.0
2013-07-02 14:20:00,36.26,36.26,36.23,36.24,35400.0,35.1653,35.1653,35.1362,35.1459,35400.0
2013-07-02 14:25:00,36.24,36.24,36.2,36.21,35700.0,35.1459,35.1459,35.1071,35.1168,35700.0
2013-07-02 14:30:00,36.21,36.24,36.21,36.24,1800.0,35.1168,35.1459,35.1168,35.1459,1800.0
2013-07-02 14:35:00,36.25,36.26,36.2,36.2,12600.0,35.1556,35.1653,35.1071,35.1071,12600.0
2013-07-02 14:40:00,36.17,36.2,36.17,36.2,1500.0,35.078,35.1071,35.078,35.1071,1500.0
2013-07-02 14:45:00,36.15,36.24,36.15,36.21,15600.0,35.0587,35.1459,35.0587,35.1168,15600.0
2013-07-02 14:50:00,36.2,36.28,36.2,36.26,10800.0,35.1071,35.1847,35.1071,35.1653,10800.0
2013-07-02 14:55:00,36.26,36.27,36.21,36.21,7200.0,35.1653,35.175,35.1168,35.1168,7200.0
2013-07-02 15:00:00,36.19,36.2,36.18,36.2,7200.0,35.0974,35.1071,35.0877,35.1071,7200.0
2013-07-02 15:05:00,36.19,36.27,36.19,36.24,19800.0,35.0974,35.175,35.0974,35.1459,19800.0
2013-07-02 15:10:00,36.26,36.29,36.26,36.29,1200.0,35.1653,35.1944,35.1653,35.1944,1200.0
2013-07-02 15:15:00,36.27,36.29,36.27,36.29,1200.0,35.175,35.1944,35.175,35.1944,1200.0
2013-07-02 15:20:00,36.28,36.3,36.22,36.23,21900.0,35.1847,35.2041,35.1265,35.1362,21900.0
2013-07-02 15:25:00,36.23,36.23,36.19,36.21,3600.0,35.1362,35.1362,35.0974,35.1168,3600.0
2013-07-02 15:30:00,36.21,36.24,36.19,36.24,6600.0,35.1168,35.1459,35.0974,35.1459,6600.0
2013-07-02 15:35:00,36.25,36.29,36.25,36.29,4200.0,35.1556,35.1944,35.1556,35.1944,4200.0
2013-07-02 15:40:00,36.3,36.31,36.26,36.26,2400.0,35.2041,35.2138,35.1653,35.1653,2400.0
2013-07-02 15:45:00,36.25,36.3,36.25,36.27,9000.0,35.1556,35.2041,35.1556,35.175,9000.0
2013-07-02 15:50:00,36.32,36.37,36.3,36.37,31500.0,35.2235,35.272,35.2041,35.272,31500.0
2013-07-02 15:55:00,36.36,36.4,36.32,36.39,9300.0,35.2623,35.3011,35.2235,35.2914,9300.0
2013-07-03 09:30:00,36.32,36.32,36.09,36.1,8400.0,35.2235,35.2235,35.0005,35.0102,8400.0
2013-07-03 09:35:00,36.1,36.21,36.1,36.2,8100.0,35.0102,35.1168,35.0102,35.1071,8100.0
2013-07-03 09:40:00,36.24,36.26,36.23,36.25,8400.0,35.1459,35.1653,35.1362,35.1556,8400.0
2013-07-03 09:45:00,36.28,36.31,36.25,36.25,19800.0,35.1847,35.2138,35.1556,35.1556,19800.0
2013-07-03 09:50:00,36.24,36.27,36.24,36.24,4500.0,35.1459,35.175,35.1459,35.1459,4500.0
2013-07-03 09:55:00,36.23,36.23,36.13,36.13,9000.0,35.1362,35.1362,35.0393,35.0393,9000.0
2013-07-03 10:00:00,36.07,36.17,36.06,36.11,19200.0,34.9811,35.078,34.9714,35.0199,19200.0
2013-07-03 10:05:00,36.07,36.17,36.04,36.16,5400.0,34.9811,35.078,34.952,35.0684,5400.0
2013-07-03 10:10:00,36.18,36.18,36.09,36.09,6600.0,35.0877,35.0877,35.0005,35.0005,6600.0
2013-07-03 10:15:00,36.14,36.14,36.09,36.12,4800.0,35.049,35.049,35.0005,35.0296,4800.0
2013-07-03 10:20:00,36.12,36.19,36.12,36.18,13500.0,35.0296,35.0974,35.0296,35.0877,13500.0
2013-07-03 10:25:00,36.2,36.23,36.2,36.22,5100.0,35.1071,35.1362,35.1071,35.1265,5100.0
2013-07-03 10:30:00,36.25,36.28,36.23,36.28,31500.0,35.1556,35.1847,35.1362,35.1847,31500.0
2013-07-03 10:35:00,36.31,36.33,36.27,36.27,4200.0,35.2138,35.2332,35.175,35.175,4200.0
2013-07-03 10:40:00,36.29,36.29,36.29,36.29,900.0,35.1944,35.1944,35.1944,35.1944,900.0
2013-07-03 10:45:00,36.26,36.29,36.24,36.28,5100.0,35.1653,35.1944,35.1459,35.1847,5100.0
2013-07-03 10:50:00,36.32,36.32,36.28,36.28,1800.0,35.2235,35.2235,35.1847,35.1847,1800.0
2013-07-03 10:55:00,36.29,36.31,36.29,36.31,1800.0,35.1944,35.2138,35.1944,35.2138,1800.0
2013-07-03 11:00:00,36.31,36.37,36.31,36.37,1500.0,35.2138,35.272,35.2138,35.272,1500.0
2013-07-03 11:05:00,36.31,36.31,36.24,36.24,2700.0,35.2138,35.2138,35.1459,35.1459,2700.0
2013-07-03 11:10:00,36.25,36.27,36.23,36.27,2700.0,35.1556,35.175,35.1362,35.175,2700.0
2013-07-03 11:15:00,36.27,36.31,36.26,36.31,3900.0,35.175,35.2138,35.1653,35.2138,3900.0
2013-07-03 11:20:00,36.26,36.26,36.26,36.26,1200.0,35.1653,35.1653,35.1653,35.1653,1200.0
2013-07-03 11:25:00,36.25,36.3,36.25,36.28,2700.0,35.1556,35.2041,35.1556,35.1847,2700.0
2013-07-03 11:30:00,36.32,36.35,36.29,36.34,3300.0,35.2235,35.2526,35.1944,35.2429,3300.0
2013-07-03 11:35:00,36.3,36.3,36.23,36.23,7200.0,35.2041,35.2041,35.1362,35.1362,7200.0
2013-07-03 11:40:00,36.24,36.27,36.24,36.27,4200.0,35.1459,35.175,35.1459,35.175,4200.0
2013-07-03 11:45:00,36.27,36.27,36.26,36.26,1200.0,35.175,35.175,35.1653,35.1653,1200.0
2013-07-03 11:50:00,36.24,36.28,36.24,36.28,1500.0,35.1459,35.1847,35.1459,35.1847,1500.0
2013-07-03 11:55:00,36.3,36.35,36.29,36.35,2400.0,35.2041,35.2526,35.1944,35.2526,2400.0
2013-07-03 12:00:00,36.37,36.38,36.36,36.37,2700.0,35.272,35.2817,35.2623,35.272,2700.0
2013-07-03 12:05:00,36.37,36.38,36.37,36.38,900.0,35.272,35.2817,35.272,35.2817,900.0
2013-07-03 12:10:00,36.4,36.42,36.38,36.39,1800.0,35.3011,35.3205,35.2817,35.2914,1800.0
2013-07-03 12:15:00,36.38,36.44,36.38,36.44,16200.0,35.2817,35.3399,35.2817,35.3399,16200.0
2013-07-03 12:20:00,36.46,36.46,36.4,36.4,5100.0,35.3593,35.3593,35.3011,35.3011,5100.0
2013-07-03 12:25:00,36.39,36.4,36.37,36.38,5400.0,35.2914,35.3011,35.272,35.2817,5400.0
2013-07-03 12:30:00,36.39,36.39,36.36,36.37,4800.0,35.2914,35.2914,35.2623,35.272,4800.0
2013-07-03 12:35:00,36.41,36.41,36.38,36.38,1200.0,35.3108,35.3108,35.2817,35.2817,1200.0
2013-07-03 12:40:00,36.32,36.32,36.31,36.31,600.0,35.2235,35.2235,35.2138,35.2138,600.0
2013-07-03 12:45:00,36.28,36.28,36.28,36.28,300.0,35.1847,35.1847,35.1847,35.1847,300.0
2013-07-03 12:50:00,36.31,36.31,36.28,36.28,1800.0,35.2138,35.2138,35.1847,35.1847,1800.0
2013-07-03 12:55:00,36.29,36.33,36.29,36.33,4800.0,35.1944,35.2332,35.1944,35.2332,4800.0
2013-07-05 09:30:00,36.62,36.76,36.6,36.6,6000.0,35.5145,35.6502,35.4951,35.4951,6000.0
2013-07-05 09:35:00,36.59,36.66,36.59,36.66,1500.0,35.4854,35.5533,35.4854,35.5533,1500.0
2013-07-05 09:40:00,36.62,36.67,36.62,36.66,3300.0,35.5145,35.563,35.5145,35.5533,3300.0
2013-07-05 09:45:00,36.71,36.8,36.71,36.78,3000.0,35.6017,35.689,35.6017,35.6696,3000.0
2013-07-05 09:50:00,36.74,36.77,36.67,36.67,4800.0,35.6308,35.6599,35.563,35.563,4800.0
2013-07-05 09:55:00,36.69,36.69,36.62,36.63,8100.0,35.5824,35.5824,35.5145,35.5242,8100.0
2013-07-05 10:00:00,36.69,36.8,36.69,36.8,4200.0,35.5824,35.689,35.5824,35.689,4200.0
2013-07-05 10:05:00,36.77,36.93,36.77,36.84,5700.0,35.6599,35.8151,35.6599,35.7278,5700.0
2013-07-05 10:10:00,36.84,36.84,36.69,36.72,16500.0,35.7278,35.7278,35.5824,35.6114,16500.0
2013-07-05 10:15:00,36.65,36.7,36.65,36.7,600.0,35.5436,35.592,35.5436,35.592,600.0
2013-07-05 10:20:00,36.67,36.67,36.57,36.57,2400.0,35.563,35.563,35.466,35.466,2400.0
2013-07-05 10:25:00,36.56,36.69,36.54,36.69,4800.0,35.4563,35.5824,35.4369,35.5824,4800.0
2013-07-05 10:30:00,36.69,36.8,36.69,36.8,2100.0,35.5824,35.689,35.5824,35.689,2100.0
2013-07-05 10:35:00,36.69,36.69,36.67,36.68,2100.0,35.5824,35.5824,35.563,35.5727,2100.0
2013-07-05 10:40:00,36.68,36.68,36.68,36.68,0.0,35.5727,35.5727,35.5727,35.5727,0.0
2013-07-05 10:45:00,36.74,36.75,36.7,36.73,3300.0,35.6308,35.6405,35.592,35.6211,3300.0
2013-07-05 10:50:00,36.7,36.73,36.7,36.73,600.0,35.592,35.6211,35.592,35.6211,600.0
2013-07-05 10:55:00,36.84,36.87,36.83,36.85,3000.0,35.7278,35.7569,35.7181,35.7375,3000.0
2013-07-05 11:00:00,36.88,36.9,36.88,36.9,900.0,35.7666,35.786,35.7666,35.786,900.0
2013-07-05 11:05:00,36.89,36.89,36.79,36.79,3000.0,35.7763,35.7763,35.6793,35.6793,3000.0
2013-07-05 11:10:00,36.83,36.83,36.83,36.83,1200.0,35.7181,35.7181,35.7181,35.7181,1200.0
2013-07-05 11:15:00,36.77,36.78,36.73,36.78,3600.0,35.6599,35.6696,35.6211,35.6696,3600.0
2013-07-05 11:20:00,36.78,36.78,36.78,36.78,0.0,35.6696,35.6696,35.6696,35.6696,0.0
2013-07-05 11:25:00,36.78,36.78,36.78,36.78,0.0,35.6696,35.6696,35.6696,35.6696,0.0
2013-07-05 11:30:00,36.64,36.64,36.61,36.61,1500.0,35.5339,35.5339,35.5048,35.5048,1500.0
2013-07-05 11:35:00,36.58,36.63,36.58,36.6,2100.0,35.4757,35.5242,35.4757,35.4951,2100.0
2013-07-05 11:40:00,36.66,36.69,36.66,36.69,1200.0,35.5533,35.5824,35.5533,35.5824,1200.0
2013-07-05 11:45:00,36.68,36.68,36.65,36.68,900.0,35.5727,35.5727,35.5436,35.5727,900.0
2013-07-05 11:50:00,36.71,36.75,36.7,36.75,4200.0,35.6017,35.6405,35.592,35.6405,4200.0
2013-07-05 11:55:00,36.76,36.85,36.76,36.85,2400.0,35.6502,35.7375,35.6502,35.7375,2400.0
2013-07-05 12:00:00,36.87,36.92,36.87,36.91,1200.0,35.7569,35.8054,35.7569,35.7957,1200.0
2013-07-05 12:05:00,36.88,36.88,36.87,36.87,1800.0,35.7666,35.7666,35.7569,35.7569,1800.0
2013-07-05 12:10:00,36.84,36.84,36.84,36.84,300.0,35.7278,35.7278,35.7278,35.7278,300.0
2013-07-05 12:15:00,36.84,36.89,36.84,36.89,1500.0,35.7278,35.7763,35.7278,35.7763,1500.0
2013-07-05 12:20:00,36.89,36.89,36.89,36.89,0.0,35.7763,35.7763,35.7763,35.7763,0.0
2013-07-05 12:25:00,36.89,36.9,36.89,36.9,1200.0,35.7763,35.786,35.7763,35.786,1200.0
2013-07-05 12:30:00,36.93,36.93,36.93,36.93,300.0,35.8151,35.8151,35.8151,35.8151,300.0
2013-07-05 12:35:00,36.91,36.92,36.91,36.92,600.0,35.7957,35.8054,35.7957,35.8054,600.0
2013-07-05 12:40:00,36.88,36.88,36.88,36.88,1500.0,35.7666,35.7666,35.7666,35.7666,1500.0
2013-07-05 12:45:00,36.88,36.89,36.87,36.89,20100.0,35.7666,35.7763,35.7569,35.7763,20100.0
2013-07-05 12:50:00,36.89,36.89,36.89,36.89,22800.0,35.7763,35.7763,35.7763,35.7763,22800.0
2013-07-05 12:55:00,36.89,36.93,36.89,36.93,21300.0,35.7763,35.8151,35.7763,35.8151,21300.0
2013-07-05 13:00:00,36.93,36.93,36.87,36.87,14400.0,35.8151,35.8151,35.7569,35.7569,14400.0
2013-07-05 13:05:00,36.87,36.9,36.87,36.89,57300.0,35.7569,35.786,35.7569,35.7763,57300.0
2013-07-05 13:10:00,36.89,36.91,36.88,36.91,54600.0,35.7763,35.7957,35.7666,35.7957,54600.0
2013-07-05 13:15:00,36.91,36.91,36.88,36.91,14400.0,35.7957,35.7957,35.7666,35.7957,14400.0
2013-07-05 13:20:00,36.89,36.89,36.87,36.87,7200.0,35.7763,35.7763,35.7569,35.7569,7200.0
2013-07-05 13:25:00,36.87,36.87,36.86,36.86,10800.0,35.7569,35.7569,35.7472,35.7472,10800.0
2013-07-05 13:30:00,36.87,36.89,36.86,36.89,26400.0,35.7569,35.7763,35.7472,35.7763,26400.0
2013-07-05 13:35:00,36.89,36.89,36.89,36.89,0.0,35.7763,35.7763,35.7763,35.7763,0.0
2013-07-05 13:40:00,36.89,36.91,36.89,36.91,9300.0,35.7763,35.7957,35.7763,35.7957,9300.0
2013-07-05 13:45:00,36.91,36.94,36.91,36.94,18300.0,35.7957,35.8248,35.7957,35.8248,18300.0
2013-07-05 13:50:00,36.94,36.94,36.94,36.94,0.0,35.8248,35.8248,35.8248,35.8248,0.0
2013-07-05 13:55:00,36.97,36.97,36.96,36.96,1500.0,35.8539,35.8539,35.8442,35.8442,1500.0
2013-07-05 14:00:00,36.97,36.99,36.97,36.98,5100.0,35.8539,35.8733,35.8539,35.8636,5100.0
2013-07-05 14:05:00,36.98,36.99,36.98,36.99,1200.0,35.8636,35.8733,35.8636,35.8733,1200.0
2013-07-05 14:10:00,37.02,37.02,37.02,37.02,900.0,35.9024,35.9024,35.9024,35.9024,900.0
2013-07-05 14:15:00,37.03,37.03,36.99,37.02,5400.0,35.9121,35.9121,35.8733,35.9024,5400.0
2013-07-05 14:20:00,37.02,37.03,37.02,37.03,2700.0,35.9024,35.9121,35.9024,35.9121,2700.0
2013-07-05 14:25:00,37.01,37.02,37.0,37.0,1800.0,35.8927,35.9024,35.883,35.883,1800.0
2013-07-05 14:30:00,37.03,37.03,37.02,37.02,600.0,35.9121,35.9121,35.9024,35.9024,600.0
2013-07-05 14:35:00,37.02,37.03,37.02,37.02,1200.0,35.9024,35.9121,35.9024,35.9024,1200.0
2013-07-05 14:40:00,37.03,37.03,37.0,37.0,6300.0,35.9121,35.9121,35.883,35.883,6300.0
2013-07-05 14:45:00,36.96,36.96,36.96,36.96,900.0,35.8442,35.8442,35.8442,35.8442,900.0
2013-07-05 14:50:00,36.97,36.98,36.97,36.98,1500.0,35.8539,35.8636,35.8539,35.8636,1500.0
2013-07-05 14:55:00,36.99,36.99,36.99,36.99,1200.0,35.8733,35.8733,35.8733,35.8733,1200.0
2013-07-05 15:00:00,37.03,37.04,37.03,37.04,600.0,35.9121,35.9218,35.9121,35.9218,600.0
2013-07-05 15:05:00,36.99,37.01,36.99,37.01,900.0,35.8733,35.8927,35.8733,35.8927,900.0
2013-07-05 15:10:00,37.02,37.02,36.99,36.99,600.0,35.9024,35.9024,35.8733,35.8733,600.0
2013-07-05 15:15:00,36.97,36.97,36.96,36.96,600.0,35.8539,35.8539,35.8442,35.8442,600.0
2013-07-05 15:20:00,36.96,36.96,36.91,36.91,5400.0,35.8442,35.8442,35.7957,35.7957,5400.0
2013-07-05 15:25:00,36.91,36.95,36.9,36.94,5400.0,35.7957,35.8345,35.786,35.8248,5400.0
2013-07-05 15:30:00,36.96,37.0,36.96,36.99,7500.0,35.8442,35.883,35.8442,35.8733,7500.0
2013-07-05 15:35:00,37.0,37.02,36.98,37.02,3300.0,35.883,35.9024,35.8636,35.9024,3300.0
2013-07-05 15:40:00,37.03,37.07,37.03,37.07,1800.0,35.9121,35.9509,35.9121,35.9509,1800.0
2013-07-05 15:45:00,37.02,37.02,37.01,37.01,2400.0,35.9024,35.9024,35.8927,35.8927,2400.0
2013-07-05 15:50:00,37.03,37.1,37.02,37.1,8400.0,35.9121,35.98,35.9024,35.98,8400.0
2013-07-05 15:55:00,37.09,37.2,37.09,37.2,5700.0,35.9703,36.077,35.9703,36.077,5700.0
2013-07-08 09:30:00,37.42,37.44,37.36,37.44,5700.0,36.2903,36.3097,36.2321,36.3097,5700.0
2013-07-08 09:35:00,37.43,37.53,37.43,37.51,4500.0,36.3,36.397,36.3,36.3776,4500.0
2013-07-08 09:40:00,37.47,37.51,37.4,37.4,39000.0,36.3388,36.3776,36.2709,36.2709,39000.0
2013-07-08 09:45:00,37.41,37.44,37.35,37.35,12300.0,36.2806,36.3097,36.2224,36.2224,12300.0
2013-07-08 09:50:00,37.36,37.36,37.29,37.29,11100.0,36.2321,36.2321,36.1642,36.1642,11100.0
2013-07-08 09:55:00,37.26,37.26,37.1,37.1,23400.0,36.1351,36.1351,35.98,35.98,23400.0
2013-07-08 10:00:00,37.1,37.21,37.1,37.21,5400.0,35.98,36.0867,35.98,36.0867,5400.0
2013-07-08 10:05:00,37.18,37.19,37.13,37.15,5400.0,36.0576,36.0673,36.0091,36.0285,5400.0
2013-07-08 10:10:00,37.15,37.2,37.13,37.13,5700.0,36.0285,36.077,36.0091,36.0091,5700.0
2013-07-08 10:15:00,37.14,37.18,37.11,37.11,20400.0,36.0188,36.0576,35.9897,35.9897,20400.0
2013-07-08 10:20:00,37.12,37.16,37.02,37.07,5700.0,35.9994,36.0382,35.9024,35.9509,5700.0
2013-07-08 10:25:00,37.09,37.18,37.09,37.16,9900.0,35.9703,36.0576,35.9703,36.0382,9900.0
2013-07-08 10:30:00,37.16,37.24,37.16,37.24,2400.0,36.0382,36.1157,36.0382,36.1157,2400.0
2013-07-08 10:35:00,37.25,37.25,37.21,37.23,2700.0,36.1254,36.1254,36.0867,36.106,2700.0
2013-07-08 10:40:00,37.22,37.28,37.21,37.23,2700.0,36.0964,36.1545,36.0867,36.106,2700.0
2013-07-08 10:45:00,37.23,37.23,37.17,37.18,2700.0,36.106,36.106,36.0479,36.0576,2700.0
2013-07-08 10:50:00,37.13,37.14,37.06,37.08,9000.0,36.0091,36.0188,35.9412,35.9606,9000.0
2013-07-08 10:55:00,37.04,37.04,36.99,37.03,1200.0,35.9218,35.9218,35.8733,35.9121,1200.0
2013-07-08 11:00:00,37.04,37.09,37.04,37.09,3000.0,35.9218,35.9703,35.9218,35.9703,3000.0
2013-07-08 11:05:00,37.11,37.14,37.11,37.12,3600.0,35.9897,36.0188,35.9897,35.9994,3600.0
2013-07-08 11:10:00,37.14,37.14,37.08,37.08,6300.0,36.0188,36.0188,35.9606,35.9606,6300.0
2013-07-08 11:15:00,37.09,37.13,37.09,37.13,2100.0,35.9703,36.0091,35.9703,36.0091,2100.0
2013-07-08 11:20:00,37.16,37.17,37.12,37.14,2400.0,36.0382,36.0479,35.9994,36.0188,2400.0
2013-07-08 11:25:00,37.14,37.14,37.11,37.13,2100.0,36.0188,36.0188,35.9897,36.0091,2100.0
2013-07-08 11:30:00,37.15,37.15,37.1,37.14,6000.0,36.0285,36.0285,35.98,36.0188,6000.0
2013-07-08 11:35:00,37.13,37.15,37.13,37.15,900.0,36.0091,36.0285,36.0091,36.0285,900.0
2013-07-08 11:40:00,37.15,37.17,37.13,37.17,3000.0,36.0285,36.0479,36.0091,36.0479,3000.0
2013-07-08 11:45:00,37.17,37.2,37.17,37.2,1800.0,36.0479,36.077,36.0479,36.077,1800.0
2013-07-08 11:50:00,37.2,37.22,37.17,37.17,1500.0,36.077,36.0964,36.0479,36.0479,1500.0
2013-07-08 11:55:00,37.18,37.18,37.13,37.13,9300.0,36.0576,36.0576,36.0091,36.0091,9300.0
2013-07-08 12:00:00,37.13,37.18,37.13,37.18,3000.0,36.0091,36.0576,36.0091,36.0576,3000.0
2013-07-08 12:05:00,37.18,37.18,37.09,37.12,3000.0,36.0576,36.0576,35.9703,35.9994,3000.0
2013-07-08 12:10:00,37.12,37.14,37.12,37.14,1500.0,35.9994,36.0188,35.9994,36.0188,1500.0
2013-07-08 12:15:00,37.12,37.16,37.12,37.15,56100.0,35.9994,36.0382,35.9994,36.0285,56100.0
2013-07-08 12:20:00,37.14,37.16,37.14,37.14,2100.0,36.0188,36.0382,36.0188,36.0188,2100.0
2013-07-08 12:25:00,37.15,37.15,37.09,37.11,6300.0,36.0285,36.0285,35.9703,35.9897,6300.0
2013-07-08 12:30:00,37.12,37.18,37.12,37.18,2700.0,35.9994,36.0576,35.9994,36.0576,2700.0
2013-07-08 12:35:00,37.17,37.21,37.17,37.19,3300.0,36.0479,36.0867,36.0479,36.0673,3300.0
2013-07-08 12:40:00,37.18,37.18,37.12,37.17,14400.0,36.0576,36.0576,35.9994,36.0479,14400.0
2013-07-08 12:45:00,37.17,37.17,37.12,37.13,9000.0,36.0479,36.0479,35.9994,36.0091,9000.0
2013-07-08 12:50:00,37.13,37.18,37.11,37.18,8400.0,36.0091,36.0576,35.9897,36.0576,8400.0
2013-07-08 12:55:00,37.18,37.18,37.15,37.17,2400.0,36.0576,36.0576,36.0285,36.0479,2400.0
2013-07-08 13:00:00,37.17,37.21,37.17,37.21,2700.0,36.0479,36.0867,36.0479,36.0867,2700.0
2013-07-08 13:05:00,37.22,37.24,37.2,37.21,5700.0,36.0964,36.1157,36.077,36.0867,5700.0
2013-07-08 13:10:00,37.21,37.22,37.18,37.21,5100.0,36.0867,36.0964,36.0576,36.0867,5100.0
2013-07-08 13:15:00,37.2,37.2,37.14,37.15,10800.0,36.077,36.077,36.0188,36.0285,10800.0
2013-07-08 13:20:00,37.17,37.17,37.12,37.15,2400.0,36.0479,36.0479,35.9994,36.0285,2400.0
2013-07-08 13:25:00,37.14,37.15,37.13,37.14,3300.0,36.0188,36.0285,36.0091,36.0188,3300.0
2013-07-08 13:30:00,37.14,37.14,37.1,37.12,4800.0,36.0188,36.0188,35.98,35.9994,4800.0
2013-07-08 13:35:00,37.14,37.15,37.1,37.12,4800.0,36.0188,36.0285,35.98,35.9994,4800.0
2013-07-08 13:40:00,37.14,37.17,37.14,37.17,2700.0,36.0188,36.0479,36.0188,36.0479,2700.0
2013-07-08 13:45:00,37.18,37.19,37.14,37.18,6300.0,36.0576,36.0673,36.0188,36.0576,6300.0
2013-07-08 13:50:00,37.14,37.16,37.12,37.13,2100.0,36.0188,36.0382,35.9994,36.0091,2100.0
2013-07-08 13:55:00,37.13,37.14,37.13,37.13,1200.0,36.0091,36.0188,36.0091,36.0091,1200.0
2013-07-08 14:00:00,37.08,37.12,37.08,37.12,5700.0,35.9606,35.9994,35.9606,35.9994,5700.0
2013-07-08 14:05:00,37.12,37.12,37.09,37.11,1500.0,35.9994,35.9994,35.9703,35.9897,1500.0
2013-07-08 14:10:00,37.08,37.1,37.06,37.1,6600.0,35.9606,35.98,35.9412,35.98,6600.0
2013-07-08 14:15:00,37.1,37.12,37.1,37.11,3300.0,35.98,35.9994,35.98,35.9897,3300.0
2013-07-08 14:20:00,37.1,37.14,37.1,37.14,2400.0,35.98,36.0188,35.98,36.0188,2400.0
2013-07-08 14:25:00,37.15,37.16,37.12,37.13,2400.0,36.0285,36.0382,35.9994,36.0091,2400.0
2013-07-08 14:30:00,37.14,37.14,37.11,37.12,2400.0,36.0188,36.0188,35.9897,35.9994,2400.0
2013-07-08 14:35:00,37.11,37.11,37.11,37.11,900.0,35.9897,35.9897,35.9897,35.9897,900.0
2013-07-08 14:40:00,37.11,37.16,37.11,37.16,3000.0,35.9897,36.0382,35.9897,36.0382,3000.0
2013-07-08 14:45:00,37.16,37.16,37.15,37.15,900.0,36.0382,36.0382,36.0285,36.0285,900.0
2013-07-08 14:50:00,37.15,37.17,37.12,37.17,2700.0,36.0285,36.0479,35.9994,36.0479,2700.0
2013-07-08 14:55:00,37.18,37.18,37.15,37.17,2400.0,36.0576,36.0576,36.0285,36.0479,2400.0
2013-07-08 15:00:00,37.15,37.17,37.13,37.16,4800.0,36.0285,36.0479,36.0091,36.0382,4800.0
2013-07-08 15:05:00,37.16,37.16,37.13,37.14,3600.0,36.0382,36.0382,36.0091,36.0188,3600.0
2013-07-08 15:10:00,37.17,37.17,37.15,37.16,900.0,36.0479,36.0479,36.0285,36.0382,900.0
2013-07-08 15:15:00,37.15,37.16,37.12,37.16,3300.0,36.0285,36.0382,35.9994,36.0382,3300.0
2013-07-08 15:20:00,37.15,37.15,37.1,37.1,2100.0,36.0285,36.0285,35.98,35.98,2100.0
2013-07-08 15:25:00,37.12,37.15,37.12,37.13,2100.0,35.9994,36.0285,35.9994,36.0091,2100.0
2013-07-08 15:30:00,37.13,37.15,37.13,37.14,3900.0,36.0091,36.0285,36.0091,36.0188,3900.0
2013-07-08 15:35:00,37.15,37.18,37.15,37.17,1500.0,36.0285,36.0576,36.0285,36.0479,1500.0
2013-07-08 15:40:00,37.17,37.18,37.15,37.15,1500.0,36.0479,36.0576,36.0285,36.0285,1500.0
2013-07-08 15:45:00,37.17,37.2,37.16,37.2,2700.0,36.0479,36.077,36.0382,36.077,2700.0
2013-07-08 15:50:00,37.18,37.2,37.17,37.18,4200.0,36.0576,36.077,36.0479,36.0576,4200.0
2013-07-08 15:55:00,37.18,37.21,37.16,37.21,9000.0,36.0576,36.0867,36.0382,36.0867,9000.0
2013-07-09 09:30:00,37.37,37.44,37.37,37.4,3900.0,36.2418,36.3097,36.2418,36.2709,3900.0
2013-07-09 09:35:00,37.36,37.39,37.33,37.33,5100.0,36.2321,36.2612,36.203,36.203,5100.0
2013-07-09 09:40:00,37.34,37.34,37.19,37.19,4500.0,36.2127,36.2127,36.0673,36.0673,4500.0
2013-07-09 09:45:00,37.16,37.24,37.16,37.24,1200.0,36.0382,36.1157,36.0382,36.1157,1200.0
2013-07-09 09:50:00,37.22,37.22,37.22,37.22,900.0,36.0964,36.0964,36.0964,36.0964,900.0
2013-07-09 09:55:00,37.27,37.27,37.19,37.19,1500.0,36.1448,36.1448,36.0673,36.0673,1500.0
2013-07-09 10:00:00,37.17,37.17,37.08,37.16,1800.0,36.0479,36.0479,35.9606,36.0382,1800.0
2013-07-09 10:05:00,37.16,37.16,37.16,37.16,0.0,36.0382,36.0382,36.0382,36.0382,0.0
2013-07-09 10:10:00,36.97,36.98,36.92,36.97,18300.0,35.8539,35.8636,35.8054,35.8539,18300.0
2013-07-09 10:15:00,36.97,36.99,36.89,36.89,36000.0,35.8539,35.8733,35.7763,35.7763,36000.0
2013-07-09 10:20:00,36.89,37.0,36.89,37.0,27900.0,35.7763,35.883,35.7763,35.883,27900.0
2013-07-09 10:25:00,36.99,37.02,36.99,37.01,1500.0,35.8733,35.9024,35.8733,35.8927,1500.0
2013-07-09 10:30:00,37.04,37.31,37.04,37.31,21600.0,35.9218,36.1836,35.9218,36.1836,21600.0
2013-07-09 10:35:00,37.33,37.42,37.31,37.32,53400.0,36.203,36.2903,36.1836,36.1933,53400.0
2013-07-09 10:40:00,37.31,37.31,37.26,37.3,13200.0,36.1836,36.1836,36.1351,36.1739,13200.0
2013-07-09 10:45:00,37.28,37.33,37.26,37.26,6900.0,36.1545,36.203,36.1351,36.1351,6900.0
2013-07-09 10:50:00,37.27,37.27,37.23,37.24,7500.0,36.1448,36.1448,36.106,36.1157,7500.0
2013-07-09 10:55:00,37.24,37.24,37.22,37.23,1800.0,36.1157,36.1157,36.0964,36.106,1800.0
2013-07-09 11:00:00,37.2,37.22,37.2,37.2,6300.0,36.077,36.0964,36.077,36.077,6300.0
2013-07-09 11:05:00,37.19,37.23,37.19,37.23,2700.0,36.0673,36.106,36.0673,36.106,2700.0
2013-07-09 11:10:00,37.24,37.33,37.23,37.3,2700.0,36.1157,36.203,36.106,36.1739,2700.0
2013-07-09 11:15:00,37.3,37.33,37.28,37.31,5400.0,36.1739,36.203,36.1545,36.1836,5400.0
2013-07-09 11:20:00,37.28,37.28,37.25,37.26,4500.0,36.1545,36.1545,36.1254,36.1351,4500.0
2013-07-09 11:25:00,37.26,37.27,37.23,37.27,4500.0,36.1351,36.1448,36.106,36.1448,4500.0
2013-07-09 11:30:00,37.3,37.32,37.3,37.32,1800.0,36.1739,36.1933,36.1739,36.1933,1800.0
2013-07-09 11:35:00,37.31,37.31,37.31,37.31,900.0,36.1836,36.1836,36.1836,36.1836,900.0
2013-07-09 11:40:00,37.32,37.32,37.29,37.29,2400.0,36.1933,36.1933,36.1642,36.1642,2400.0
2013-07-09 11:45:00,37.29,37.29,37.25,37.25,2400.0,36.1642,36.1642,36.1254,36.1254,2400.0
2013-07-09 11:50:00,37.25,37.25,37.25,37.25,0.0,36.1254,36.1254,36.1254,36.1254,0.0
2013-07-09 11:55:00,37.26,37.29,37.26,37.28,1500.0,36.1351,36.1642,36.1351,36.1545,1500.0
2013-07-09 12:00:00,37.27,37.27,37.26,37.26,600.0,36.1448,36.1448,36.1351,36.1351,600.0
2013-07-09 12:05:00,37.23,37.23,37.23,37.23,900.0,36.106,36.106,36.106,36.106,900.0
2013-07-09 12:10:00,37.25,37.25,37.24,37.25,900.0,36.1254,36.1254,36.1157,36.1254,900.0
2013-07-09 12:15:00,37.25,37.25,37.25,37.25,0.0,36.1254,36.1254,36.1254,36.1254,0.0
2013-07-09 12:20:00,37.22,37.22,37.21,37.21,5100.0,36.0964,36.0964,36.0867,36.0867,5100.0
2013-07-09 12:25:00,37.25,37.25,37.22,37.22,600.0,36.1254,36.1254,36.0964,36.0964,600.0
2013-07-09 12:30:00,37.22,37.22,37.22,37.22,0.0,36.0964,36.0964,36.0964,36.0964,0.0
2013-07-09 12:35:00,37.3,37.3,37.3,37.3,900.0,36.1739,36.1739,36.1739,36.1739,900.0
2013-07-09 12:40:00,37.31,37.35,37.31,37.35,6600.0,36.1836,36.2224,36.1836,36.2224,6600.0
2013-07-09 12:45:00,37.36,37.36,37.33,37.35,1200.0,36.2321,36.2321,36.203,36.2224,1200.0
2013-07-09 12:50:00,37.31,37.31,37.29,37.29,4200.0,36.1836,36.1836,36.1642,36.1642,4200.0
2013-07-09 12:55:00,37.29,37.33,37.29,37.32,1800.0,36.1642,36.203,36.1642,36.1933,1800.0
2013-07-09 13:00:00,37.32,37.32,37.32,37.32,0.0,36.1933,36.1933,36.1933,36.1933,0.0
2013-07-09 13:05:00,37.33,37.33,37.33,37.33,600.0,36.203,36.203,36.203,36.203,600.0
2013-07-09 13:10:00,37.33,37.33,37.33,37.33,0.0,36.203,36.203,36.203,36.203,0.0
2013-07-09 13:15:00,37.33,37.33,37.33,37.33,0.0,36.203,36.203,36.203,36.203,0.0
2013-07-09 13:20:00,37.28,37.28,37.28,37.28,300.0,36.1545,36.1545,36.1545,36.1545,300.0
2013-07-09 13:25:00,37.23,37.23,37.22,37.22,2700.0,36.106,36.106,36.0964,36.0964,2700.0
2013-07-09 13:30:00,37.2,37.22,37.2,37.22,15000.0,36.077,36.0964,36.077,36.0964,15000.0
2013-07-09 13:35:00,37.23,37.23,37.23,37.23,300.0,36.106,36.106,36.106,36.106,300.0
2013-07-09 13:40:00,37.23,37.23,37.23,37.23,0.0,36.106,36.106,36.106,36.106,0.0
2013-07-09 13:45:00,37.23,37.23,37.23,37.23,0.0,36.106,36.106,36.106,36.106,0.0
2013-07-09 13:50:00,37.23,37.23,37.23,37.23,600.0,36.106,36.106,36.106,36.106,600.0
2013-07-09 13:55:00,37.25,37.26,37.24,37.26,16800.0,36.1254,36.1351,36.1157,36.1351,16800.0
2013-07-09 14:00:00,37.26,37.26,37.26,37.26,0.0,36.1351,36.1351,36.1351,36.1351,0.0
2013-07-09 14:05:00,37.27,37.3,37.27,37.28,900.0,36.1448,36.1739,36.1448,36.1545,900.0
2013-07-09 14:10:00,37.3,37.34,37.3,37.34,3000.0,36.1739,36.2127,36.1739,36.2127,3000.0
2013-07-09 14:15:00,37.32,37.32,37.3,37.3,2700.0,36.1933,36.1933,36.1739,36.1739,2700.0
2013-07-09 14:20:00,37.33,37.33,37.32,37.33,9600.0,36.203,36.203,36.1933,36.203,9600.0
2013-07-09 14:25:00,37.33,37.34,37.33,37.34,37200.0,36.203,36.2127,36.203,36.2127,37200.0
2013-07-09 14:30:00,37.31,37.31,37.28,37.29,47400.0,36.1836,36.1836,36.1545,36.1642,47400.0
2013-07-09 14:35:00,37.28,37.29,37.28,37.28,22200.0,36.1545,36.1642,36.1545,36.1545,22200.0
2013-07-09 14:40:00,37.27,37.28,37.27,37.28,600.0,36.1448,36.1545,36.1448,36.1545,600.0
2013-07-09 14:45:00,37.29,37.29,37.27,37.28,3600.0,36.1642,36.1642,36.1448,36.1545,3600.0
2013-07-09 14:50:00,37.26,37.26,37.25,37.25,1800.0,36.1351,36.1351,36.1254,36.1254,1800.0
2013-07-09 14:55:00,37.26,37.26,37.23,37.23,6300.0,36.1351,36.1351,36.106,36.106,6300.0
2013-07-09 15:00:00,37.29,37.31,37.29,37.31,3000.0,36.1642,36.1836,36.1642,36.1836,3000.0
2013-07-09 15:05:00,37.31,37.31,37.31,37.31,0.0,36.1836,36.1836,36.1836,36.1836,0.0
2013-07-09 15:10:00,37.31,37.31,37.31,37.31,0.0,36.1836,36.1836,36.1836,36.1836,0.0
2013-07-09 15:15:00,37.29,37.3,37.29,37.29,900.0,36.1642,36.1739,36.1642,36.1642,900.0
2013-07-09 15:20:00,37.29,37.29,37.27,37.28,1200.0,36.1642,36.1642,36.1448,36.1545,1200.0
2013-07-09 15:25:00,37.28,37.28,37.28,37.28,0.0,36.1545,36.1545,36.1545,36.1545,0.0
2013-07-09 15:30:00,37.24,37.24,37.22,37.23,3300.0,36.1157,36.1157,36.0964,36.106,3300.0
2013-07-09 15:35:00,37.23,37.23,37.23,37.23,0.0,36.106,36.106,36.106,36.106,0.0
2013-07-09 15:40:00,37.28,37.28,37.28,37.28,600.0,36.1545,36.1545,36.1545,36.1545,600.0
2013-07-09 15:45:00,37.24,37.24,37.22,37.22,600.0,36.1157,36.1157,36.0964,36.0964,600.0
2013-07-09 15:50:00,37.2,37.2,37.19,37.19,1500.0,36.077,36.077,36.0673,36.0673,1500.0
2013-07-09 15:55:00,37.17,37.27,37.17,37.25,30600.0,36.0479,36.1448,36.0479,36.1254,30600.0
2013-07-10 09:30:00,37.16,37.37,37.16,37.37,22800.0,36.0382,36.2418,36.0382,36.2418,22800.0
2013-07-10 09:35:00,37.39,37.4,37.3,37.32,10200.0,36.2612,36.2709,36.1739,36.1933,10200.0
2013-07-10 09:40:00,37.3,37.31,37.24,37.31,6600.0,36.1739,36.1836,36.1157,36.1836,6600.0
2013-07-10 09:45:00,37.31,37.37,37.28,37.37,7800.0,36.1836,36.2418,36.1545,36.2418,7800.0
2013-07-10 09:50:00,37.37,37.39,37.37,37.38,4800.0,36.2418,36.2612,36.2418,36.2515,4800.0
2013-07-10 09:55:00,37.38,37.51,37.38,37.48,6000.0,36.2515,36.3776,36.2515,36.3485,6000.0
2013-07-10 10:00:00,37.48,37.51,37.44,37.46,6600.0,36.3485,36.3776,36.3097,36.3291,6600.0
2013-07-10 10:05:00,37.45,37.48,37.45,37.45,3000.0,36.3194,36.3485,36.3194,36.3194,3000.0
2013-07-10 10:10:00,37.43,37.43,37.38,37.38,3900.0,36.3,36.3,36.2515,36.2515,3900.0
2013-07-10 10:15:00,37.38,37.39,37.33,37.33,1800.0,36.2515,36.2612,36.203,36.203,1800.0
2013-07-10 10:20:00,37.32,37.36,37.32,37.36,6900.0,36.1933,36.2321,36.1933,36.2321,6900.0
2013-07-10 10:25:00,37.35,37.37,37.31,37.37,3300.0,36.2224,36.2418,36.1836,36.2418,3300.0
2013-07-10 10:30:00,37.36,37.37,37.36,37.37,3300.0,36.2321,36.2418,36.2321,36.2418,3300.0
2013-07-10 10:35:00,37.38,37.44,37.38,37.44,3300.0,36.2515,36.3097,36.2515,36.3097,3300.0
2013-07-10 10:40:00,37.52,37.59,37.52,37.57,19500.0,36.3873,36.4552,36.3873,36.4358,19500.0
2013-07-10 10:45:00,37.55,37.55,37.52,37.52,900.0,36.4164,36.4164,36.3873,36.3873,900.0
2013-07-10 10:50:00,37.51,37.51,37.51,37.51,900.0,36.3776,36.3776,36.3776,36.3776,900.0
2013-07-10 10:55:00,37.49,37.49,37.48,37.48,2100.0,36.3582,36.3582,36.3485,36.3485,2100.0
2013-07-10 11:00:00,37.46,37.48,37.4,37.42,3900.0,36.3291,36.3485,36.2709,36.2903,3900.0
2013-07-10 11:05:00,37.43,37.45,37.43,37.45,1800.0,36.3,36.3194,36.3,36.3194,1800.0
2013-07-10 11:10:00,37.47,37.48,37.45,37.48,18600.0,36.3388,36.3485,36.3194,36.3485,18600.0
2013-07-10 11:15:00,37.48,37.5,37.48,37.49,1800.0,36.3485,36.3679,36.3485,36.3582,1800.0
2013-07-10 11:20:00,37.53,37.56,37.53,37.55,24900.0,36.397,36.4261,36.397,36.4164,24900.0
2013-07-10 11:25:00,37.54,37.54,37.5,37.51,3300.0,36.4067,36.4067,36.3679,36.3776,3300.0
2013-07-10 11:30:00,37.52,37.53,37.5,37.52,2400.0,36.3873,36.397,36.3679,36.3873,2400.0
2013-07-10 11:35:00,37.54,37.55,37.52,37.52,1500.0,36.4067,36.4164,36.3873,36.3873,1500.0
2013-07-10 11:40:00,37.53,37.53,37.5,37.5,2700.0,36.397,36.397,36.3679,36.3679,2700.0
2013-07-10 11:45:00,37.49,37.51,37.49,37.51,3300.0,36.3582,36.3776,36.3582,36.3776,3300.0
2013-07-10 11:50:00,37.51,37.52,37.51,37.52,1200.0,36.3776,36.3873,36.3776,36.3873,1200.0
2013-07-10 11:55:00,37.54,37.54,37.51,37.51,6600.0,36.4067,36.4067,36.3776,36.3776,6600.0
2013-07-10 12:00:00,37.49,37.49,37.49,37.49,1200.0,36.3582,36.3582,36.3582,36.3582,1200.0
2013-07-10 12:05:00,37.5,37.52,37.49,37.52,6600.0,36.3679,36.3873,36.3582,36.3873,6600.0
2013-07-10 12:10:00,37.53,37.56,37.53,37.56,3600.0,36.397,36.4261,36.397,36.4261,3600.0
2013-07-10 12:15:00,37.57,37.58,37.54,37.55,4200.0,36.4358,36.4455,36.4067,36.4164,4200.0
2013-07-10 12:20:00,37.57,37.59,37.57,37.59,2100.0,36.4358,36.4552,36.4358,36.4552,2100.0
2013-07-10 12:25:00,37.58,37.58,37.58,37.58,1800.0,36.4455,36.4455,36.4455,36.4455,1800.0
2013-07-10 12:30:00,37.58,37.59,37.58,37.59,1800.0,36.4455,36.4552,36.4455,36.4552,1800.0
2013-07-10 12:35:00,37.59,37.6,37.59,37.59,1800.0,36.4552,36.4649,36.4552,36.4552,1800.0
2013-07-10 12:40:00,37.59,37.62,37.59,37.62,1200.0,36.4552,36.4843,36.4552,36.4843,1200.0
2013-07-10 12:45:00,37.62,37.63,37.62,37.62,1500.0,36.4843,36.494,36.4843,36.4843,1500.0
2013-07-10 12:50:00,37.63,37.63,37.61,37.61,1200.0,36.494,36.494,36.4746,36.4746,1200.0
2013-07-10 12:55:00,37.58,37.61,37.55,37.58,6900.0,36.4455,36.4746,36.4164,36.4455,6900.0
2013-07-10 13:00:00,37.6,37.6,37.59,37.59,1500.0,36.4649,36.4649,36.4552,36.4552,1500.0
2013-07-10 13:05:00,37.59,37.63,37.59,37.6,4800.0,36.4552,36.494,36.4552,36.4649,4800.0
2013-07-10 13:10:00,37.63,37.67,37.63,37.67,2100.0,36.494,36.5328,36.494,36.5328,2100.0
2013-07-10 13:15:00,37.68,37.68,37.63,37.66,3300.0,36.5425,36.5425,36.494,36.5231,3300.0
2013-07-10 13:20:00,37.66,37.66,37.63,37.65,7800.0,36.5231,36.5231,36.494,36.5134,7800.0
2013-07-10 13:25:00,37.64,37.65,37.61,37.65,1500.0,36.5037,36.5134,36.4746,36.5134,1500.0
2013-07-10 13:30:00,37.66,37.66,37.62,37.62,2700.0,36.5231,36.5231,36.4843,36.4843,2700.0
2013-07-10 13:35:00,37.61,37.62,37.61,37.62,900.0,36.4746,36.4843,36.4746,36.4843,900.0
2013-07-10 13:40:00,37.63,37.64,37.63,37.63,1500.0,36.494,36.5037,36.494,36.494,1500.0
2013-07-10 13:45:00,37.61,37.64,37.61,37.63,3300.0,36.4746,36.5037,36.4746,36.494,3300.0
2013-07-10 13:50:00,37.62,37.64,37.62,37.63,2700.0,36.4843,36.5037,36.4843,36.494,2700.0
2013-07-10 13:55:00,37.63,37.63,37.6,37.6,1500.0,36.494,36.494,36.4649,36.4649,1500.0
2013-07-10 14:00:00,37.62,37.75,37.59,37.68,12000.0,36.4843,36.6103,36.4552,36.5425,12000.0
2013-07-10 14:05:00,37.67,37.67,37.62,37.67,10200.0,36.5328,36.5328,36.4843,36.5328,10200.0
2013-07-10 14:10:00,37.61,37.7,37.6,37.7,9300.0,36.4746,36.5619,36.4649,36.5619,9300.0
2013-07-10 14:15:00,37.72,37.73,37.65,37.71,10800.0,36.5813,36.591,36.5134,36.5716,10800.0
2013-07-10 14:20:00,37.75,37.77,37.72,37.74,4800.0,36.6103,36.6297,36.5813,36.6007,4800.0
2013-07-10 14:25:00,37.74,37.74,37.64,37.64,8400.0,36.6007,36.6007,36.5037,36.5037,8400.0
2013-07-10 14:30:00,37.67,37.72,37.67,37.72,3000.0,36.5328,36.5813,36.5328,36.5813,3000.0
2013-07-10 14:35:00,37.7,37.71,37.61,37.61,70800.0,36.5619,36.5716,36.4746,36.4746,70800.0
2013-07-10 14:40:00,37.62,37.65,37.62,37.65,900.0,36.4843,36.5134,36.4843,36.5134,900.0
2013-07-10 14:45:00,37.66,37.66,37.6,37.6,6000.0,36.5231,36.5231,36.4649,36.4649,6000.0
2013-07-10 14:50:00,37.67,37.72,37.67,37.67,7200.0,36.5328,36.5813,36.5328,36.5328,7200.0
2013-07-10 14:55:00,37.68,37.7,37.67,37.67,3600.0,36.5425,36.5619,36.5328,36.5328,3600.0
2013-07-10 15:00:00,37.75,37.77,37.75,37.75,9000.0,36.6103,36.6297,36.6103,36.6103,9000.0
2013-07-10 15:05:00,37.73,37.73,37.71,37.72,1500.0,36.591,36.591,36.5716,36.5813,1500.0
2013-07-10 15:10:00,37.7,37.74,37.69,37.69,33300.0,36.5619,36.6007,36.5522,36.5522,33300.0
2013-07-10 15:15:00,37.72,37.73,37.7,37.73,10500.0,36.5813,36.591,36.5619,36.591,10500.0
2013-07-10 15:20:00,37.74,37.78,37.74,37.77,45300.0,36.6007,36.6394,36.6007,36.6297,45300.0
2013-07-10 15:25:00,37.78,37.82,37.78,37.79,20700.0,36.6394,36.6782,36.6394,36.6491,20700.0
2013-07-10 15:30:00,37.81,37.82,37.78,37.79,7200.0,36.6685,36.6782,36.6394,36.6491,7200.0
2013-07-10 15:35:00,37.79,37.84,37.79,37.81,15600.0,36.6491,36.6976,36.6491,36.6685,15600.0
2013-07-10 15:40:00,37.83,37.85,37.83,37.85,3000.0,36.6879,36.7073,36.6879,36.7073,3000.0
2013-07-10 15:45:00,37.87,37.87,37.85,37.86,4800.0,36.7267,36.7267,36.7073,36.717,4800.0
2013-07-10 15:50:00,37.86,37.88,37.84,37.85,21300.0,36.717,36.7364,36.6976,36.7073,21300.0
2013-07-10 15:55:00,37.87,37.87,37.82,37.83,16500.0,36.7267,36.7267,36.6782,36.6879,16500.0
2013-07-11 09:30:00,38.47,38.51,38.4,38.5,36900.0,37.3086,37.3474,37.2407,37.3377,36900.0
2013-07-11 09:35:00,38.49,38.56,38.39,38.42,27000.0,37.328,37.3959,37.231,37.2601,27000.0
2013-07-11 09:40:00,38.44,38.45,38.39,38.39,32100.0,37.2795,37.2892,37.231,37.231,32100.0
2013-07-11 09:45:00,38.39,38.39,38.34,38.35,18000.0,37.231,37.231,37.1825,37.1922,18000.0
2013-07-11 09:50:00,38.36,38.36,38.34,38.36,9300.0,37.2019,37.2019,37.1825,37.2019,9300.0
2013-07-11 09:55:00,38.37,38.39,38.35,38.35,49500.0,37.2116,37.231,37.1922,37.1922,49500.0
2013-07-11 10:00:00,38.38,38.41,38.36,38.36,188100.0,37.2213,37.2504,37.2019,37.2019,188100.0
2013-07-11 10:05:00,38.36,38.44,38.36,38.44,18000.0,37.2019,37.2795,37.2019,37.2795,18000.0
2013-07-11 10:10:00,38.47,38.53,38.47,38.51,13200.0,37.3086,37.3668,37.3086,37.3474,13200.0
2013-07-11 10:15:00,38.54,38.55,38.47,38.47,9600.0,37.3765,37.3862,37.3086,37.3086,9600.0
2013-07-11 10:20:00,38.48,38.51,38.45,38.47,12000.0,37.3183,37.3474,37.2892,37.3086,12000.0
2013-07-11 10:25:00,38.5,38.5,38.49,38.49,12300.0,37.3377,37.3377,37.328,37.328,12300.0
2013-07-11 10:30:00,38.5,38.51,38.44,38.44,14400.0,37.3377,37.3474,37.2795,37.2795,14400.0
2013-07-11 10:35:00,38.41,38.42,38.37,38.4,42600.0,37.2504,37.2601,37.2116,37.2407,42600.0
2013-07-11 10:40:00,38.37,38.38,38.35,38.35,5100.0,37.2116,37.2213,37.1922,37.1922,5100.0
2013-07-11 10:45:00,38.35,38.35,38.28,38.29,5400.0,37.1922,37.1922,37.1243,37.134,5400.0
2013-07-11 10:50:00,38.34,38.36,38.34,38.36,5400.0,37.1825,37.2019,37.1825,37.2019,5400.0
2013-07-11 10:55:00,38.36,38.36,38.36,38.36,0.0,37.2019,37.2019,37.2019,37.2019,0.0
2013-07-11 11:00:00,38.43,38.45,38.43,38.45,3300.0,37.2698,37.2892,37.2698,37.2892,3300.0
2013-07-11 11:05:00,38.42,38.42,38.42,38.42,900.0,37.2601,37.2601,37.2601,37.2601,900.0
2013-07-11 11:10:00,38.45,38.45,38.45,38.45,6300.0,37.2892,37.2892,37.2892,37.2892,6300.0
2013-07-11 11:15:00,38.41,38.41,38.41,38.41,600.0,37.2504,37.2504,37.2504,37.2504,600.0
2013-07-11 11:20:00,38.42,38.42,38.41,38.41,900.0,37.2601,37.2601,37.2504,37.2504,900.0
2013-07-11 11:25:00,38.41,38.41,38.41,38.41,0.0,37.2504,37.2504,37.2504,37.2504,0.0
2013-07-11 11:30:00,38.46,38.46,38.46,38.46,300.0,37.2989,37.2989,37.2989,37.2989,300.0
2013-07-11 11:35:00,38.46,38.46,38.46,38.46,0.0,37.2989,37.2989,37.2989,37.2989,0.0
2013-07-11 11:40:00,38.45,38.45,38.45,38.45,1500.0,37.2892,37.2892,37.2892,37.2892,1500.0
2013-07-11 11:45:00,38.45,38.45,38.44,38.44,1500.0,37.2892,37.2892,37.2795,37.2795,1500.0
2013-07-11 11:50:00,38.46,38.46,38.46,38.46,600.0,37.2989,37.2989,37.2989,37.2989,600.0
2013-07-11 11:55:00,38.46,38.46,38.46,38.46,0.0,37.2989,37.2989,37.2989,37.2989,0.0
2013-07-11 12:00:00,38.48,38.51,38.48,38.51,6000.0,37.3183,37.3474,37.3183,37.3474,6000.0
2013-07-11 12:05:00,38.5,38.5,38.46,38.48,4200.0,37.3377,37.3377,37.2989,37.3183,4200.0
2013-07-11 12:10:00,38.49,38.49,38.46,38.46,3300.0,37.328,37.328,37.2989,37.2989,3300.0
2013-07-11 12:15:00,38.48,38.49,38.48,38.49,600.0,37.3183,37.328,37.3183,37.328,600.0
2013-07-11 12:20:00,38.49,38.52,38.47,38.52,7200.0,37.328,37.3571,37.3086,37.3571,7200.0
2013-07-11 12:25:00,38.53,38.53,38.53,38.53,600.0,37.3668,37.3668,37.3668,37.3668,600.0
2013-07-11 12:30:00,38.49,38.49,38.49,38.49,300.0,37.328,37.328,37.328,37.328,300.0
2013-07-11 12:35:00,38.51,38.51,38.51,38.51,300.0,37.3474,37.3474,37.3474,37.3474,300.0
2013-07-11 12:40:00,38.51,38.51,38.51,38.51,0.0,37.3474,37.3474,37.3474,37.3474,0.0
2013-07-11 12:45:00,38.48,38.49,38.48,38.49,900.0,37.3183,37.328,37.3183,37.328,900.0
2013-07-11 12:50:00,38.49,38.49,38.49,38.49,0.0,37.328,37.328,37.328,37.328,0.0
2013-07-11 12:55:00,38.42,38.42,38.41,38.41,600.0,37.2601,37.2601,37.2504,37.2504,600.0
2013-07-11 13:00:00,38.43,38.46,38.43,38.46,3300.0,37.2698,37.2989,37.2698,37.2989,3300.0
2013-07-11 13:05:00,38.46,38.46,38.42,38.42,2700.0,37.2989,37.2989,37.2601,37.2601,2700.0
2013-07-11 13:10:00,38.43,38.44,38.41,38.41,3000.0,37.2698,37.2795,37.2504,37.2504,3000.0
2013-07-11 13:15:00,38.42,38.43,38.42,38.43,3300.0,37.2601,37.2698,37.2601,37.2698,3300.0
2013-07-11 13:20:00,38.43,38.44,38.42,38.44,2700.0,37.2698,37.2795,37.2601,37.2795,2700.0
2013-07-11 13:25:00,38.45,38.46,38.45,38.46,6600.0,37.2892,37.2989,37.2892,37.2989,6600.0
2013-07-11 13:30:00,38.46,38.46,38.43,38.44,8100.0,37.2989,37.2989,37.2698,37.2795,8100.0
2013-07-11 13:35:00,38.44,38.46,38.43,38.46,6600.0,37.2795,37.2989,37.2698,37.2989,6600.0
2013-07-11 13:40:00,38.46,38.47,38.44,38.45,9000.0,37.2989,37.3086,37.2795,37.2892,9000.0
2013-07-11 13:45:00,38.45,38.51,38.45,38.51,7500.0,37.2892,37.3474,37.2892,37.3474,7500.0
2013-07-11 13:50:00,38.51,38.51,38.5,38.51,5100.0,37.3474,37.3474,37.3377,37.3474,5100.0
2013-07-11 13:55:00,38.51,38.54,38.51,38.52,5400.0,37.3474,37.3765,37.3474,37.3571,5400.0
2013-07-11 14:00:00,38.51,38.52,38.5,38.52,8100.0,37.3474,37.3571,37.3377,37.3571,8100.0
2013-07-11 14:05:00,38.53,38.53,38.52,38.53,2400.0,37.3668,37.3668,37.3571,37.3668,2400.0
2013-07-11 14:10:00,38.5,38.5,38.5,38.5,3600.0,37.3377,37.3377,37.3377,37.3377,3600.0
2013-07-11 14:15:00,38.49,38.52,38.48,38.52,3900.0,37.328,37.3571,37.3183,37.3571,3900.0
2013-07-11 14:20:00,38.52,38.54,38.51,38.54,8400.0,37.3571,37.3765,37.3474,37.3765,8400.0
2013-07-11 14:25:00,38.55,38.58,38.54,38.54,9000.0,37.3862,37.4153,37.3765,37.3765,9000.0
2013-07-11 14:30:00,38.53,38.59,38.53,38.57,5100.0,37.3668,37.425,37.3668,37.4056,5100.0
2013-07-11 14:35:00,38.59,38.59,38.54,38.54,11400.0,37.425,37.425,37.3765,37.3765,11400.0
2013-07-11 14:40:00,38.54,38.54,38.53,38.54,3300.0,37.3765,37.3765,37.3668,37.3765,3300.0
2013-07-11 14:45:00,38.54,38.58,38.53,38.58,14400.0,37.3765,37.4153,37.3668,37.4153,14400.0
2013-07-11 14:50:00,38.58,38.6,38.57,38.59,11700.0,37.4153,37.4347,37.4056,37.425,11700.0
2013-07-11 14:55:00,38.58,38.58,38.56,38.58,10200.0,37.4153,37.4153,37.3959,37.4153,10200.0
2013-07-11 15:00:00,38.6,38.6,38.58,38.58,4200.0,37.4347,37.4347,37.4153,37.4153,4200.0
2013-07-11 15:05:00,38.58,38.58,38.57,38.57,11700.0,37.4153,37.4153,37.4056,37.4056,11700.0
2013-07-11 15:10:00,38.56,38.56,38.56,38.56,1200.0,37.3959,37.3959,37.3959,37.3959,1200.0
2013-07-11 15:15:00,38.56,38.6,38.56,38.6,13200.0,37.3959,37.4347,37.3959,37.4347,13200.0
2013-07-11 15:20:00,38.59,38.63,38.59,38.63,5400.0,37.425,37.4638,37.425,37.4638,5400.0
2013-07-11 15:25:00,38.62,38.62,38.6,38.6,6000.0,37.4541,37.4541,37.4347,37.4347,6000.0
2013-07-11 15:30:00,38.59,38.59,38.57,38.59,8400.0,37.425,37.425,37.4056,37.425,8400.0
2013-07-11 15:35:00,38.57,38.61,38.57,38.6,2700.0,37.4056,37.4444,37.4056,37.4347,2700.0
2013-07-11 15:40:00,38.62,38.65,38.6,38.63,4500.0,37.4541,37.4832,37.4347,37.4638,4500.0
2013-07-11 15:45:00,38.65,38.66,38.64,38.65,11400.0,37.4832,37.4929,37.4735,37.4832,11400.0
2013-07-11 15:50:00,38.65,38.66,38.63,38.65,12600.0,37.4832,37.4929,37.4638,37.4832,12600.0
2013-07-11 15:55:00,38.65,38.69,38.65,38.68,18300.0,37.4832,37.522,37.4832,37.5123,18300.0
2013-07-12 09:30:00,38.77,38.79,38.66,38.66,15900.0,37.5996,37.619,37.4929,37.4929,15900.0
2013-07-12 09:35:00,38.73,38.76,38.73,38.76,2700.0,37.5608,37.5899,37.5608,37.5899,2700.0
2013-07-12 09:40:00,38.76,38.77,38.74,38.74,3900.0,37.5899,37.5996,37.5705,37.5705,3900.0
2013-07-12 09:45:00,38.72,38.72,38.67,38.71,44100.0,37.5511,37.5511,37.5026,37.5414,44100.0
2013-07-12 09:50:00,38.72,38.81,38.72,38.78,69000.0,37.5511,37.6383,37.5511,37.6093,69000.0
2013-07-12 09:55:00,38.8,38.87,38.79,38.87,11400.0,37.6287,37.6965,37.619,37.6965,11400.0
2013-07-12 10:00:00,38.86,38.88,38.82,38.86,2100.0,37.6868,37.7062,37.648,37.6868,2100.0
2013-07-12 10:05:00,38.92,38.96,38.91,38.96,3000.0,37.745,37.7838,37.7353,37.7838,3000.0
2013-07-12 10:10:00,39.0,39.09,39.0,39.08,9000.0,37.8226,37.9099,37.8226,37.9002,9000.0
2013-07-12 10:15:00,39.09,39.09,39.02,39.05,126600.0,37.9099,37.9099,37.842,37.8711,126600.0
2013-07-12 10:20:00,39.07,39.07,38.99,39.02,6300.0,37.8905,37.8905,37.8129,37.842,6300.0
2013-07-12 10:25:00,39.02,39.07,39.02,39.07,32700.0,37.842,37.8905,37.842,37.8905,32700.0
2013-07-12 10:30:00,39.1,39.1,39.08,39.1,2100.0,37.9196,37.9196,37.9002,37.9196,2100.0
2013-07-12 10:35:00,39.07,39.12,39.07,39.09,2400.0,37.8905,37.939,37.8905,37.9099,2400.0
2013-07-12 10:40:00,39.12,39.16,39.12,39.16,3600.0,37.939,37.9778,37.939,37.9778,3600.0
2013-07-12 10:45:00,39.17,39.18,39.1,39.1,11100.0,37.9875,37.9972,37.9196,37.9196,11100.0
2013-07-12 10:50:00,39.09,39.11,39.08,39.1,3900.0,37.9099,37.9293,37.9002,37.9196,3900.0
2013-07-12 10:55:00,39.08,39.08,39.02,39.02,1200.0,37.9002,37.9002,37.842,37.842,1200.0
2013-07-12 11:00:00,38.99,39.01,38.99,39.01,600.0,37.8129,37.8323,37.8129,37.8323,600.0
2013-07-12 11:05:00,39.01,39.01,38.97,38.97,22500.0,37.8323,37.8323,37.7935,37.7935,22500.0
2013-07-12 11:10:00,38.96,38.97,38.96,38.96,23400.0,37.7838,37.7935,37.7838,37.7838,23400.0
2013-07-12 11:15:00,38.98,38.98,38.94,38.94,22800.0,37.8032,37.8032,37.7644,37.7644,22800.0
2013-07-12 11:20:00,38.97,38.97,38.95,38.95,24300.0,37.7935,37.7935,37.7741,37.7741,24300.0
2013-07-12 11:25:00,38.96,38.96,38.96,38.96,300.0,37.7838,37.7838,37.7838,37.7838,300.0
2013-07-12 11:30:00,38.91,38.91,38.89,38.89,2100.0,37.7353,37.7353,37.7159,37.7159,2100.0
2013-07-12 11:35:00,38.9,38.9,38.86,38.87,1500.0,37.7256,37.7256,37.6868,37.6965,1500.0
2013-07-12 11:40:00,38.9,38.9,38.9,38.9,1800.0,37.7256,37.7256,37.7256,37.7256,1800.0
2013-07-12 11:45:00,38.89,38.89,38.88,38.88,600.0,37.7159,37.7159,37.7062,37.7062,600.0
2013-07-12 11:50:00,38.88,38.88,38.87,38.87,600.0,37.7062,37.7062,37.6965,37.6965,600.0
2013-07-12 11:55:00,38.85,38.85,38.85,38.85,300.0,37.6771,37.6771,37.6771,37.6771,300.0
2013-07-12 12:00:00,38.86,38.87,38.86,38.87,1200.0,37.6868,37.6965,37.6868,37.6965,1200.0
2013-07-12 12:05:00,38.85,38.87,38.85,38.87,900.0,37.6771,37.6965,37.6771,37.6965,900.0
2013-07-12 12:10:00,38.87,38.88,38.87,38.88,2400.0,37.6965,37.7062,37.6965,37.7062,2400.0
2013-07-12 12:15:00,38.87,38.88,38.85,38.86,9300.0,37.6965,37.7062,37.6771,37.6868,9300.0
2013-07-12 12:20:00,38.85,38.85,38.85,38.85,900.0,37.6771,37.6771,37.6771,37.6771,900.0
2013-07-12 12:25:00,38.85,38.86,38.83,38.84,3600.0,37.6771,37.6868,37.6577,37.6674,3600.0
2013-07-12 12:30:00,38.82,38.82,38.82,38.82,600.0,37.648,37.648,37.648,37.648,600.0
2013-07-12 12:35:00,38.82,38.82,38.81,38.81,1500.0,37.648,37.648,37.6383,37.6383,1500.0
2013-07-12 12:40:00,38.83,38.83,38.82,38.82,600.0,37.6577,37.6577,37.648,37.648,600.0
2013-07-12 12:45:00,38.82,38.82,38.82,38.82,0.0,37.648,37.648,37.648,37.648,0.0
2013-07-12 12:50:00,38.77,38.8,38.77,38.8,1200.0,37.5996,37.6287,37.5996,37.6287,1200.0
2013-07-12 12:55:00,38.78,38.81,38.78,38.81,1200.0,37.6093,37.6383,37.6093,37.6383,1200.0
2013-07-12 13:00:00,38.81,38.81,38.74,38.74,5400.0,37.6383,37.6383,37.5705,37.5705,5400.0
2013-07-12 13:05:00,38.74,38.75,38.74,38.74,2700.0,37.5705,37.5802,37.5705,37.5705,2700.0
2013-07-12 13:10:00,38.74,38.77,38.74,38.76,900.0,37.5705,37.5996,37.5705,37.5899,900.0
2013-07-12 13:15:00,38.8,38.84,38.78,38.83,2400.0,37.6287,37.6674,37.6093,37.6577,2400.0
2013-07-12 13:20:00,38.84,38.86,38.83,38.86,2100.0,37.6674,37.6868,37.6577,37.6868,2100.0
2013-07-12 13:25:00,38.86,38.89,38.86,38.89,6300.0,37.6868,37.7159,37.6868,37.7159,6300.0
2013-07-12 13:30:00,38.86,38.86,38.84,38.84,1500.0,37.6868,37.6868,37.6674,37.6674,1500.0
2013-07-12 13:35:00,38.86,38.86,38.83,38.85,2400.0,37.6868,37.6868,37.6577,37.6771,2400.0
2013-07-12 13:40:00,38.82,38.82,38.81,38.81,600.0,37.648,37.648,37.6383,37.6383,600.0
2013-07-12 13:45:00,38.81,38.86,38.81,38.86,2400.0,37.6383,37.6868,37.6383,37.6868,2400.0
2013-07-12 13:50:00,38.88,38.88,38.88,38.88,300.0,37.7062,37.7062,37.7062,37.7062,300.0
2013-07-12 13:55:00,38.85,38.85,38.85,38.85,300.0,37.6771,37.6771,37.6771,37.6771,300.0
2013-07-12 14:00:00,38.87,39.11,38.87,39.11,147600.0,37.6965,37.9293,37.6965,37.9293,147600.0
2013-07-12 14:05:00,39.1,39.63,39.1,39.6,293700.0,37.9196,38.4336,37.9196,38.4045,293700.0
2013-07-12 14:10:00,39.6,39.98,39.6,39.9,375600.0,38.4045,38.773,38.4045,38.6954,375600.0
2013-07-12 14:15:00,39.84,39.96,39.67,39.7,241500.0,38.6373,38.7536,38.4724,38.5015,241500.0
2013-07-12 14:20:00,39.72,40.01,39.71,39.91,101400.0,38.5209,38.8021,38.5112,38.7051,101400.0
2013-07-12 14:25:00,39.91,39.91,39.71,39.78,102300.0,38.7051,38.7051,38.5112,38.5791,102300.0
2013-07-12 14:30:00,39.74,39.83,39.74,39.81,108900.0,38.5403,38.6276,38.5403,38.6082,108900.0
2013-07-12 14:35:00,39.78,39.78,39.71,39.77,6300.0,38.5791,38.5791,38.5112,38.5694,6300.0
2013-07-12 14:40:00,39.76,39.77,39.75,39.75,2400.0,38.5597,38.5694,38.55,38.55,2400.0
2013-07-12 14:45:00,39.8,39.8,39.75,39.75,900.0,38.5985,38.5985,38.55,38.55,900.0
2013-07-12 14:50:00,39.75,39.8,39.75,39.8,19200.0,38.55,38.5985,38.55,38.5985,19200.0
2013-07-12 14:55:00,39.8,39.82,39.77,39.79,13200.0,38.5985,38.6179,38.5694,38.5888,13200.0
2013-07-12 15:00:00,39.77,39.77,39.69,39.7,6900.0,38.5694,38.5694,38.4918,38.5015,6900.0
2013-07-12 15:05:00,39.7,39.75,39.65,39.75,58500.0,38.5015,38.55,38.453,38.55,58500.0
2013-07-12 15:10:00,39.8,39.81,39.8,39.8,5100.0,38.5985,38.6082,38.5985,38.5985,5100.0
2013-07-12 15:15:00,39.76,39.79,39.75,39.76,15300.0,38.5597,38.5888,38.55,38.5597,15300.0
2013-07-12 15:20:00,39.78,39.78,39.7,39.73,8400.0,38.5791,38.5791,38.5015,38.5306,8400.0
2013-07-12 15:25:00,39.71,39.76,39.71,39.76,15600.0,38.5112,38.5597,38.5112,38.5597,15600.0
2013-07-12 15:30:00,39.77,39.78,39.75,39.78,19200.0,38.5694,38.5791,38.55,38.5791,19200.0
2013-07-12 15:35:00,39.77,39.89,39.77,39.88,26700.0,38.5694,38.6857,38.5694,38.676,26700.0
2013-07-12 15:40:00,39.87,39.91,39.84,39.91,48900.0,38.6663,38.7051,38.6373,38.7051,48900.0
2013-07-12 15:45:00,39.91,39.92,39.85,39.85,6900.0,38.7051,38.7148,38.647,38.647,6900.0
2013-07-12 15:50:00,39.87,39.9,39.85,39.9,6300.0,38.6663,38.6954,38.647,38.6954,6300.0
2013-07-12 15:55:00,39.9,39.9,39.83,39.84,14100.0,38.6954,38.6954,38.6276,38.6373,14100.0
2013-07-15 09:30:00,40.0,40.0,39.85,39.86,8400.0,38.7924,38.7924,38.647,38.6567,8400.0
2013-07-15 09:35:00,39.82,39.82,39.78,39.78,900.0,38.6179,38.6179,38.5791,38.5791,900.0
2013-07-15 09:40:00,39.75,39.75,39.57,39.59,4800.0,38.55,38.55,38.3754,38.3948,4800.0
2013-07-15 09:45:00,39.55,39.55,39.5,39.5,6600.0,38.356,38.356,38.3075,38.3075,6600.0
2013-07-15 09:50:00,39.66,39.76,39.66,39.76,2400.0,38.4627,38.5597,38.4627,38.5597,2400.0
2013-07-15 09:55:00,39.7,39.72,39.58,39.59,70500.0,38.5015,38.5209,38.3851,38.3948,70500.0
2013-07-15 10:00:00,39.61,39.67,39.6,39.65,11400.0,38.4142,38.4724,38.4045,38.453,11400.0
2013-07-15 10:05:00,39.68,39.72,39.68,39.72,2700.0,38.4821,38.5209,38.4821,38.5209,2700.0
2013-07-15 10:10:00,39.74,39.74,39.74,39.74,1200.0,38.5403,38.5403,38.5403,38.5403,1200.0
2013-07-15 10:15:00,39.75,39.78,39.75,39.78,2400.0,38.55,38.5791,38.55,38.5791,2400.0
2013-07-15 10:20:00,39.78,39.78,39.78,39.78,0.0,38.5791,38.5791,38.5791,38.5791,0.0
2013-07-15 10:25:00,39.84,39.84,39.84,39.84,300.0,38.6373,38.6373,38.6373,38.6373,300.0
2013-07-15 10:30:00,39.86,39.89,39.86,39.88,3000.0,38.6567,38.6857,38.6567,38.676,3000.0
2013-07-15 10:35:00,39.84,39.86,39.82,39.84,14700.0,38.6373,38.6567,38.6179,38.6373,14700.0
2013-07-15 10:40:00,39.84,39.9,39.83,39.9,18600.0,38.6373,38.6954,38.6276,38.6954,18600.0
2013-07-15 10:45:00,39.9,39.9,39.9,39.9,0.0,38.6954,38.6954,38.6954,38.6954,0.0
2013-07-15 10:50:00,39.89,39.91,39.89,39.91,900.0,38.6857,38.7051,38.6857,38.7051,900.0
2013-07-15 10:55:00,39.88,39.88,39.87,39.88,1200.0,38.676,38.676,38.6663,38.676,1200.0
2013-07-15 11:00:00,39.84,39.84,39.84,39.84,600.0,38.6373,38.6373,38.6373,38.6373,600.0
2013-07-15 11:05:00,39.89,39.89,39.88,39.88,600.0,38.6857,38.6857,38.676,38.676,600.0
2013-07-15 11:10:00,39.91,39.96,39.91,39.96,5100.0,38.7051,38.7536,38.7051,38.7536,5100.0
2013-07-15 11:15:00,40.0,40.0,39.97,40.0,3300.0,38.7924,38.7924,38.7633,38.7924,3300.0
2013-07-15 11:20:00,40.01,40.04,40.01,40.02,2700.0,38.8021,38.8312,38.8021,38.8118,2700.0
2013-07-15 11:25:00,40.04,40.04,40.01,40.04,6000.0,38.8312,38.8312,38.8021,38.8312,6000.0
2013-07-15 11:30:00,40.03,40.08,40.01,40.08,1500.0,38.8215,38.87,38.8021,38.87,1500.0
2013-07-15 11:35:00,40.09,40.1,40.05,40.05,1200.0,38.8797,38.8894,38.8409,38.8409,1200.0
2013-07-15 11:40:00,40.06,40.06,40.06,40.06,300.0,38.8506,38.8506,38.8506,38.8506,300.0
2013-07-15 11:45:00,40.05,40.06,40.05,40.06,1800.0,38.8409,38.8506,38.8409,38.8506,1800.0
2013-07-15 11:50:00,40.05,40.07,40.05,40.07,1500.0,38.8409,38.8603,38.8409,38.8603,1500.0
2013-07-15 11:55:00,40.09,40.09,40.05,40.06,1500.0,38.8797,38.8797,38.8409,38.8506,1500.0
2013-07-15 12:00:00,40.1,40.12,40.1,40.12,2400.0,38.8894,38.9088,38.8894,38.9088,2400.0
2013-07-15 12:05:00,40.11,40.12,40.09,40.09,4500.0,38.8991,38.9088,38.8797,38.8797,4500.0
2013-07-15 12:10:00,40.08,40.08,40.01,40.01,2100.0,38.87,38.87,38.8021,38.8021,2100.0
2013-07-15 12:15:00,40.01,40.01,40.0,40.0,900.0,38.8021,38.8021,38.7924,38.7924,900.0
2013-07-15 12:20:00,39.99,39.99,39.99,39.99,300.0,38.7827,38.7827,38.7827,38.7827,300.0
2013-07-15 12:25:00,40.01,40.08,40.01,40.05,30600.0,38.8021,38.87,38.8021,38.8409,30600.0
2013-07-15 12:30:00,40.07,40.07,40.07,40.07,1200.0,38.8603,38.8603,38.8603,38.8603,1200.0
2013-07-15 12:35:00,40.1,40.12,40.1,40.12,3000.0,38.8894,38.9088,38.8894,38.9088,3000.0
2013-07-15 12:40:00,40.13,40.13,40.1,40.1,2100.0,38.9185,38.9185,38.8894,38.8894,2100.0
2013-07-15 12:45:00,40.07,40.07,40.03,40.03,1500.0,38.8603,38.8603,38.8215,38.8215,1500.0
2013-07-15 12:50:00,40.0,40.01,39.99,39.99,1500.0,38.7924,38.8021,38.7827,38.7827,1500.0
2013-07-15 12:55:00,40.0,40.0,40.0,40.0,600.0,38.7924,38.7924,38.7924,38.7924,600.0
2013-07-15 13:00:00,39.99,40.0,39.98,40.0,1800.0,38.7827,38.7924,38.773,38.7924,1800.0
2013-07-15 13:05:00,39.98,40.01,39.98,40.01,900.0,38.773,38.8021,38.773,38.8021,900.0
2013-07-15 13:10:00,40.02,40.02,40.0,40.01,1500.0,38.8118,38.8118,38.7924,38.8021,1500.0
2013-07-15 13:15:00,40.01,40.05,40.01,40.05,3000.0,38.8021,38.8409,38.8021,38.8409,3000.0
2013-07-15 13:20:00,40.05,40.05,40.05,40.05,0.0,38.8409,38.8409,38.8409,38.8409,0.0
2013-07-15 13:25:00,40.03,40.03,40.03,40.03,600.0,38.8215,38.8215,38.8215,38.8215,600.0
2013-07-15 13:30:00,40.0,40.0,39.99,39.99,1500.0,38.7924,38.7924,38.7827,38.7827,1500.0
2013-07-15 13:35:00,40.01,40.01,39.99,39.99,2700.0,38.8021,38.8021,38.7827,38.7827,2700.0
2013-07-15 13:40:00,39.99,40.0,39.99,39.99,1200.0,38.7827,38.7924,38.7827,38.7827,1200.0
2013-07-15 13:45:00,40.04,40.04,40.04,40.04,300.0,38.8312,38.8312,38.8312,38.8312,300.0
2013-07-15 13:50:00,40.03,40.05,40.02,40.03,9000.0,38.8215,38.8409,38.8118,38.8215,9000.0
2013-07-15 13:55:00,40.05,40.05,40.05,40.05,300.0,38.8409,38.8409,38.8409,38.8409,300.0
2013-07-15 14:00:00,40.04,40.07,40.04,40.07,2700.0,38.8312,38.8603,38.8312,38.8603,2700.0
2013-07-15 14:05:00,40.07,40.08,40.07,40.08,2100.0,38.8603,38.87,38.8603,38.87,2100.0
2013-07-15 14:10:00,40.1,40.11,40.08,40.11,6300.0,38.8894,38.8991,38.87,38.8991,6300.0
2013-07-15 14:15:00,40.13,40.18,40.13,40.18,1800.0,38.9185,38.967,38.9185,38.967,1800.0
2013-07-15 14:20:00,40.19,40.19,40.19,40.19,1500.0,38.9767,38.9767,38.9767,38.9767,1500.0
2013-07-15 14:25:00,40.21,40.21,40.21,40.21,300.0,38.9961,38.9961,38.9961,38.9961,300.0
2013-07-15 14:30:00,40.15,40.15,40.13,40.13,1200.0,38.9379,38.9379,38.9185,38.9185,1200.0
2013-07-15 14:35:00,40.13,40.14,40.12,40.12,1500.0,38.9185,38.9282,38.9088,38.9088,1500.0
2013-07-15 14:40:00,40.14,40.15,40.14,40.15,27900.0,38.9282,38.9379,38.9282,38.9379,27900.0
2013-07-15 14:45:00,40.17,40.18,40.15,40.15,5400.0,38.9573,38.967,38.9379,38.9379,5400.0
2013-07-15 14:50:00,40.15,40.17,40.14,40.14,4500.0,38.9379,38.9573,38.9282,38.9282,4500.0
2013-07-15 14:55:00,40.13,40.13,40.12,40.12,2700.0,38.9185,38.9185,38.9088,38.9088,2700.0
2013-07-15 15:00:00,40.11,40.12,40.1,40.12,3900.0,38.8991,38.9088,38.8894,38.9088,3900.0
2013-07-15 15:05:00,40.12,40.12,40.09,40.11,4500.0,38.9088,38.9088,38.8797,38.8991,4500.0
2013-07-15 15:10:00,40.1,40.12,40.1,40.12,6600.0,38.8894,38.9088,38.8894,38.9088,6600.0
2013-07-15 15:15:00,40.12,40.12,40.11,40.11,600.0,38.9088,38.9088,38.8991,38.8991,600.0
2013-07-15 15:20:00,40.09,40.09,40.09,40.09,900.0,38.8797,38.8797,38.8797,38.8797,900.0
2013-07-15 15:25:00,40.1,40.1,40.08,40.09,9600.0,38.8894,38.8894,38.87,38.8797,9600.0
2013-07-15 15:30:00,40.1,40.13,40.1,40.13,3300.0,38.8894,38.9185,38.8894,38.9185,3300.0
2013-07-15 15:35:00,40.13,40.16,40.13,40.16,2100.0,38.9185,38.9476,38.9185,38.9476,2100.0
2013-07-15 15:40:00,40.14,40.14,40.12,40.12,3900.0,38.9282,38.9282,38.9088,38.9088,3900.0
2013-07-15 15:45:00,40.11,40.15,40.11,40.15,7500.0,38.8991,38.9379,38.8991,38.9379,7500.0
2013-07-15 15:50:00,40.14,40.16,40.14,40.14,8100.0,38.9282,38.9476,38.9282,38.9282,8100.0
2013-07-15 15:55:00,40.14,40.14,40.09,40.1,21000.0,38.9282,38.9282,38.8797,38.8894,21000.0
2013-07-16 09:30:00,40.24,40.24,40.17,40.21,8400.0,39.0252,39.0252,38.9573,38.9961,8400.0
2013-07-16 09:35:00,40.15,40.17,40.11,40.12,7800.0,38.9379,38.9573,38.8991,38.9088,7800.0
2013-07-16 09:40:00,40.12,40.12,40.03,40.03,2400.0,38.9088,38.9088,38.8215,38.8215,2400.0
2013-07-16 09:45:00,40.05,40.05,40.0,40.01,2100.0,38.8409,38.8409,38.7924,38.8021,2100.0
2013-07-16 09:50:00,40.03,40.03,40.03,40.03,300.0,38.8215,38.8215,38.8215,38.8215,300.0
2013-07-16 09:55:00,40.0,40.0,40.0,40.0,300.0,38.7924,38.7924,38.7924,38.7924,300.0
2013-07-16 10:00:00,40.0,40.15,39.97,40.15,8700.0,38.7924,38.9379,38.7633,38.9379,8700.0
2013-07-16 10:05:00,40.2,40.2,40.2,40.2,300.0,38.9864,38.9864,38.9864,38.9864,300.0
2013-07-16 10:10:00,40.24,40.24,40.24,40.24,600.0,39.0252,39.0252,39.0252,39.0252,600.0
2013-07-16 10:15:00,40.18,40.18,40.1,40.1,1800.0,38.967,38.967,38.8894,38.8894,1800.0
2013-07-16 10:20:00,40.1,40.1,39.97,39.97,8100.0,38.8894,38.8894,38.7633,38.7633,8100.0
2013-07-16 10:25:00,39.95,39.95,39.93,39.93,34200.0,38.7439,38.7439,38.7245,38.7245,34200.0
2013-07-16 10:30:00,39.9,39.9,39.82,39.84,2100.0,38.6954,38.6954,38.6179,38.6373,2100.0
2013-07-16 10:35:00,39.86,39.86,39.85,39.85,900.0,38.6567,38.6567,38.647,38.647,900.0
2013-07-16 10:40:00,39.88,39.88,39.87,39.87,900.0,38.676,38.676,38.6663,38.6663,900.0
2013-07-16 10:45:00,39.88,39.88,39.82,39.84,6000.0,38.676,38.676,38.6179,38.6373,6000.0
2013-07-16 10:50:00,39.83,39.83,39.81,39.81,4800.0,38.6276,38.6276,38.6082,38.6082,4800.0
2013-07-16 10:55:00,39.71,39.71,39.62,39.65,18600.0,38.5112,38.5112,38.4239,38.453,18600.0
2013-07-16 11:00:00,39.62,39.65,39.6,39.6,5700.0,38.4239,38.453,38.4045,38.4045,5700.0
2013-07-16 11:05:00,39.54,39.58,39.54,39.58,2400.0,38.3463,38.3851,38.3463,38.3851,2400.0
2013-07-16 11:10:00,39.56,39.57,39.43,39.44,12000.0,38.3657,38.3754,38.2396,38.2493,12000.0
2013-07-16 11:15:00,39.43,39.5,39.43,39.48,123600.0,38.2396,38.3075,38.2396,38.2881,123600.0
2013-07-16 11:20:00,39.5,39.51,39.46,39.46,2400.0,38.3075,38.3172,38.2687,38.2687,2400.0
2013-07-16 11:25:00,39.47,39.55,39.46,39.55,12600.0,38.2784,38.356,38.2687,38.356,12600.0
2013-07-16 11:30:00,39.53,39.55,39.47,39.47,11700.0,38.3366,38.356,38.2784,38.2784,11700.0
2013-07-16 11:35:00,39.49,39.51,39.47,39.48,127800.0,38.2978,38.3172,38.2784,38.2881,127800.0
2013-07-16 11:40:00,39.5,39.52,39.47,39.49,3000.0,38.3075,38.3269,38.2784,38.2978,3000.0
2013-07-16 11:45:00,39.47,39.47,39.39,39.41,13500.0,38.2784,38.2784,38.2008,38.2202,13500.0
2013-07-16 11:50:00,39.4,39.42,39.39,39.4,18300.0,38.2105,38.2299,38.2008,38.2105,18300.0
2013-07-16 11:55:00,39.41,39.44,39.4,39.44,13200.0,38.2202,38.2493,38.2105,38.2493,13200.0
2013-07-16 12:00:00,39.42,39.53,39.42,39.53,12000.0,38.2299,38.3366,38.2299,38.3366,12000.0
2013-07-16 12:05:00,39.53,39.53,39.53,39.53,300.0,38.3366,38.3366,38.3366,38.3366,300.0
2013-07-16 12:10:00,39.65,39.65,39.65,39.65,300.0,38.453,38.453,38.453,38.453,300.0
2013-07-16 12:15:00,39.69,39.72,39.69,39.71,5100.0,38.4918,38.5209,38.4918,38.5112,5100.0
2013-07-16 12:20:00,39.73,39.73,39.7,39.7,1800.0,38.5306,38.5306,38.5015,38.5015,1800.0
2013-07-16 12:25:00,39.71,39.71,39.67,39.67,30300.0,38.5112,38.5112,38.4724,38.4724,30300.0
2013-07-16 12:30:00,39.68,39.68,39.64,39.68,31200.0,38.4821,38.4821,38.4433,38.4821,31200.0
2013-07-16 12:35:00,39.68,39.68,39.68,39.68,0.0,38.4821,38.4821,38.4821,38.4821,0.0
2013-07-16 12:40:00,39.62,39.62,39.54,39.55,35400.0,38.4239,38.4239,38.3463,38.356,35400.0
2013-07-16 12:45:00,39.6,39.6,39.53,39.53,2100.0,38.4045,38.4045,38.3366,38.3366,2100.0
2013-07-16 12:50:00,39.56,39.57,39.56,39.57,2700.0,38.3657,38.3754,38.3657,38.3754,2700.0
2013-07-16 12:55:00,39.57,39.57,39.57,39.57,22800.0,38.3754,38.3754,38.3754,38.3754,22800.0
2013-07-16 13:00:00,39.63,39.63,39.59,39.61,1500.0,38.4336,38.4336,38.3948,38.4142,1500.0
2013-07-16 13:05:00,39.62,39.62,39.61,39.61,2700.0,38.4239,38.4239,38.4142,38.4142,2700.0
2013-07-16 13:10:00,39.53,39.53,39.51,39.51,2400.0,38.3366,38.3366,38.3172,38.3172,2400.0
2013-07-16 13:15:00,39.5,39.5,39.49,39.49,900.0,38.3075,38.3075,38.2978,38.2978,900.0
2013-07-16 13:20:00,39.46,39.47,39.46,39.47,1500.0,38.2687,38.2784,38.2687,38.2784,1500.0
2013-07-16 13:25:00,39.46,39.46,39.46,39.46,1200.0,38.2687,38.2687,38.2687,38.2687,1200.0
2013-07-16 13:30:00,39.44,39.48,39.44,39.48,3000.0,38.2493,38.2881,38.2493,38.2881,3000.0
2013-07-16 13:35:00,39.48,39.48,39.48,39.48,0.0,38.2881,38.2881,38.2881,38.2881,0.0
2013-07-16 13:40:00,39.53,39.53,39.5,39.5,3000.0,38.3366,38.3366,38.3075,38.3075,3000.0
2013-07-16 13:45:00,39.47,39.47,39.46,39.46,3300.0,38.2784,38.2784,38.2687,38.2687,3300.0
2013-07-16 13:50:00,39.46,39.46,39.46,39.46,1500.0,38.2687,38.2687,38.2687,38.2687,1500.0
2013-07-16 13:55:00,39.46,39.47,39.46,39.47,900.0,38.2687,38.2784,38.2687,38.2784,900.0
2013-07-16 14:00:00,39.53,39.53,39.53,39.53,900.0,38.3366,38.3366,38.3366,38.3366,900.0
2013-07-16 14:05:00,39.51,39.51,39.51,39.51,1200.0,38.3172,38.3172,38.3172,38.3172,1200.0
2013-07-16 14:10:00,39.55,39.55,39.55,39.55,300.0,38.356,38.356,38.356,38.356,300.0
2013-07-16 14:15:00,39.54,39.54,39.54,39.54,300.0,38.3463,38.3463,38.3463,38.3463,300.0
2013-07-16 14:20:00,39.46,39.46,39.41,39.41,13500.0,38.2687,38.2687,38.2202,38.2202,13500.0
2013-07-16 14:25:00,39.43,39.44,39.42,39.44,1500.0,38.2396,38.2493,38.2299,38.2493,1500.0
2013-07-16 14:30:00,39.42,39.42,39.4,39.4,4500.0,38.2299,38.2299,38.2105,38.2105,4500.0
2013-07-16 14:35:00,39.42,39.44,39.4,39.44,18300.0,38.2299,38.2493,38.2105,38.2493,18300.0
2013-07-16 14:40:00,39.44,39.45,39.43,39.43,2400.0,38.2493,38.259,38.2396,38.2396,2400.0
2013-07-16 14:45:00,39.45,39.48,39.43,39.44,36300.0,38.259,38.2881,38.2396,38.2493,36300.0
2013-07-16 14:50:00,39.44,39.46,39.44,39.45,11100.0,38.2493,38.2687,38.2493,38.259,11100.0
2013-07-16 14:55:00,39.45,39.47,39.44,39.44,7800.0,38.259,38.2784,38.2493,38.2493,7800.0
2013-07-16 15:00:00,39.43,39.43,39.42,39.42,15900.0,38.2396,38.2396,38.2299,38.2299,15900.0
2013-07-16 15:05:00,39.42,39.42,39.38,39.38,900.0,38.2299,38.2299,38.1911,38.1911,900.0
2013-07-16 15:10:00,39.38,39.38,39.38,39.38,0.0,38.1911,38.1911,38.1911,38.1911,0.0
2013-07-16 15:15:00,39.39,39.39,39.38,39.38,600.0,38.2008,38.2008,38.1911,38.1911,600.0
2013-07-16 15:20:00,39.38,39.4,39.38,39.4,3600.0,38.1911,38.2105,38.1911,38.2105,3600.0
2013-07-16 15:25:00,39.4,39.41,39.37,39.41,2100.0,38.2105,38.2202,38.1814,38.2202,2100.0
2013-07-16 15:30:00,39.43,39.45,39.43,39.45,1800.0,38.2396,38.259,38.2396,38.259,1800.0
2013-07-16 15:35:00,39.43,39.46,39.43,39.45,2700.0,38.2396,38.2687,38.2396,38.259,2700.0
2013-07-16 15:40:00,39.42,39.42,39.41,39.41,3300.0,38.2299,38.2299,38.2202,38.2202,3300.0
2013-07-16 15:45:00,39.43,39.47,39.42,39.46,6600.0,38.2396,38.2784,38.2299,38.2687,6600.0
2013-07-16 15:50:00,39.45,39.48,39.45,39.47,6000.0,38.259,38.2881,38.259,38.2784,6000.0
2013-07-16 15:55:00,39.49,39.49,39.45,39.47,9600.0,38.2978,38.2978,38.259,38.2784,9600.0
2013-07-17 09:30:00,39.57,39.64,39.5,39.62,10200.0,38.3754,38.4433,38.3075,38.4239,10200.0
2013-07-17 09:35:00,39.61,39.64,39.6,39.63,30600.0,38.4142,38.4433,38.4045,38.4336,30600.0
2013-07-17 09:40:00,39.64,39.67,39.64,39.67,20400.0,38.4433,38.4724,38.4433,38.4724,20400.0
2013-07-17 09:45:00,39.66,39.66,39.6,39.6,5700.0,38.4627,38.4627,38.4045,38.4045,5700.0
2013-07-17 09:50:00,39.65,39.65,39.58,39.62,2100.0,38.453,38.453,38.3851,38.4239,2100.0
2013-07-17 09:55:00,39.61,39.62,39.61,39.62,900.0,38.4142,38.4239,38.4142,38.4239,900.0
2013-07-17 10:00:00,39.61,39.76,39.61,39.75,2400.0,38.4142,38.5597,38.4142,38.55,2400.0
2013-07-17 10:05:00,39.71,39.8,39.71,39.79,3300.0,38.5112,38.5985,38.5112,38.5888,3300.0
2013-07-17 10:10:00,39.8,39.87,39.8,39.87,10200.0,38.5985,38.6663,38.5985,38.6663,10200.0
2013-07-17 10:15:00,39.88,39.92,39.88,39.92,900.0,38.676,38.7148,38.676,38.7148,900.0
2013-07-17 10:20:00,39.85,39.85,39.83,39.83,900.0,38.647,38.647,38.6276,38.6276,900.0
2013-07-17 10:25:00,39.88,39.88,39.82,39.82,2400.0,38.676,38.676,38.6179,38.6179,2400.0
2013-07-17 10:30:00,39.81,39.83,39.81,39.83,2400.0,38.6082,38.6276,38.6082,38.6276,2400.0
2013-07-17 10:35:00,39.84,39.87,39.83,39.83,7800.0,38.6373,38.6663,38.6276,38.6276,7800.0
2013-07-17 10:40:00,39.78,39.78,39.78,39.78,2400.0,38.5791,38.5791,38.5791,38.5791,2400.0
2013-07-17 10:45:00,39.81,39.81,39.74,39.74,2100.0,38.6082,38.6082,38.5403,38.5403,2100.0
2013-07-17 10:50:00,39.73,39.8,39.73,39.77,4200.0,38.5306,38.5985,38.5306,38.5694,4200.0
2013-07-17 10:55:00,39.78,39.85,39.78,39.85,4200.0,38.5791,38.647,38.5791,38.647,4200.0
2013-07-17 11:00:00,39.85,39.88,39.84,39.87,5700.0,38.647,38.676,38.6373,38.6663,5700.0
2013-07-17 11:05:00,39.83,39.85,39.82,39.85,1800.0,38.6276,38.647,38.6179,38.647,1800.0
2013-07-17 11:10:00,39.82,39.85,39.82,39.85,5700.0,38.6179,38.647,38.6179,38.647,5700.0
2013-07-17 11:15:00,39.85,39.86,39.85,39.86,1800.0,38.647,38.6567,38.647,38.6567,1800.0
2013-07-17 11:20:00,39.85,39.85,39.8,39.8,4500.0,38.647,38.647,38.5985,38.5985,4500.0
2013-07-17 11:25:00,39.81,39.81,39.81,39.81,300.0,38.6082,38.6082,38.6082,38.6082,300.0
2013-07-17 11:30:00,39.81,39.81,39.81,39.81,0.0,38.6082,38.6082,38.6082,38.6082,0.0
2013-07-17 11:35:00,39.74,39.74,39.74,39.74,1500.0,38.5403,38.5403,38.5403,38.5403,1500.0
2013-07-17 11:40:00,39.73,39.73,39.73,39.73,300.0,38.5306,38.5306,38.5306,38.5306,300.0
2013-07-17 11:45:00,39.73,39.75,39.72,39.75,3300.0,38.5306,38.55,38.5209,38.55,3300.0
2013-07-17 11:50:00,39.73,39.74,39.71,39.71,6000.0,38.5306,38.5403,38.5112,38.5112,6000.0
2013-07-17 11:55:00,39.71,39.74,39.71,39.72,6600.0,38.5112,38.5403,38.5112,38.5209,6600.0
2013-07-17 12:00:00,39.73,39.74,39.7,39.74,2400.0,38.5306,38.5403,38.5015,38.5403,2400.0
2013-07-17 12:05:00,39.74,39.74,39.73,39.73,3900.0,38.5403,38.5403,38.5306,38.5306,3900.0
2013-07-17 12:10:00,39.74,39.8,39.74,39.8,1500.0,38.5403,38.5985,38.5403,38.5985,1500.0
2013-07-17 12:15:00,39.79,39.8,39.79,39.8,6900.0,38.5888,38.5985,38.5888,38.5985,6900.0
2013-07-17 12:20:00,39.82,39.82,39.8,39.8,600.0,38.6179,38.6179,38.5985,38.5985,600.0
2013-07-17 12:25:00,39.81,39.81,39.81,39.81,1200.0,38.6082,38.6082,38.6082,38.6082,1200.0
2013-07-17 12:30:00,39.81,39.81,39.81,39.81,1800.0,38.6082,38.6082,38.6082,38.6082,1800.0
2013-07-17 12:35:00,39.81,39.81,39.81,39.81,0.0,38.6082,38.6082,38.6082,38.6082,0.0
2013-07-17 12:40:00,39.79,39.8,39.79,39.8,2100.0,38.5888,38.5985,38.5888,38.5985,2100.0
2013-07-17 12:45:00,39.77,39.77,39.77,39.77,300.0,38.5694,38.5694,38.5694,38.5694,300.0
2013-07-17 12:50:00,39.75,39.76,39.75,39.76,900.0,38.55,38.5597,38.55,38.5597,900.0
2013-07-17 12:55:00,39.74,39.74,39.73,39.73,1200.0,38.5403,38.5403,38.5306,38.5306,1200.0
2013-07-17 13:00:00,39.74,39.74,39.74,39.74,900.0,38.5403,38.5403,38.5403,38.5403,900.0
2013-07-17 13:05:00,39.74,39.74,39.71,39.72,3000.0,38.5403,38.5403,38.5112,38.5209,3000.0
2013-07-17 13:10:00,39.72,39.72,39.7,39.7,3900.0,38.5209,38.5209,38.5015,38.5015,3900.0
2013-07-17 13:15:00,39.69,39.74,39.69,39.74,2400.0,38.4918,38.5403,38.4918,38.5403,2400.0
2013-07-17 13:20:00,39.74,39.75,39.73,39.75,1200.0,38.5403,38.55,38.5306,38.55,1200.0
2013-07-17 13:25:00,39.73,39.73,39.73,39.73,300.0,38.5306,38.5306,38.5306,38.5306,300.0
2013-07-17 13:30:00,39.73,39.73,39.73,39.73,600.0,38.5306,38.5306,38.5306,38.5306,600.0
2013-07-17 13:35:00,39.73,39.73,39.73,39.73,300.0,38.5306,38.5306,38.5306,38.5306,300.0
2013-07-17 13:40:00,39.74,39.74,39.73,39.73,900.0,38.5403,38.5403,38.5306,38.5306,900.0
2013-07-17 13:45:00,39.73,39.76,39.73,39.76,3300.0,38.5306,38.5597,38.5306,38.5597,3300.0
2013-07-17 13:50:00,39.78,39.78,39.78,39.78,300.0,38.5791,38.5791,38.5791,38.5791,300.0
2013-07-17 13:55:00,39.78,39.81,39.78,39.81,3000.0,38.5791,38.6082,38.5791,38.6082,3000.0
2013-07-17 14:00:00,39.78,39.78,39.78,39.78,1500.0,38.5791,38.5791,38.5791,38.5791,1500.0
2013-07-17 14:05:00,39.79,39.79,39.78,39.78,1800.0,38.5888,38.5888,38.5791,38.5791,1800.0
2013-07-17 14:10:00,39.8,39.8,39.79,39.79,1800.0,38.5985,38.5985,38.5888,38.5888,1800.0
2013-07-17 14:15:00,39.76,39.78,39.76,39.77,8100.0,38.5597,38.5791,38.5597,38.5694,8100.0
2013-07-17 14:20:00,39.78,39.78,39.76,39.78,4200.0,38.5791,38.5791,38.5597,38.5791,4200.0
2013-07-17 14:25:00,39.77,39.78,39.77,39.78,1500.0,38.5694,38.5791,38.5694,38.5791,1500.0
2013-07-17 14:30:00,39.78,39.78,39.73,39.73,3300.0,38.5791,38.5791,38.5306,38.5306,3300.0
2013-07-17 14:35:00,39.74,39.76,39.74,39.76,900.0,38.5403,38.5597,38.5403,38.5597,900.0
2013-07-17 14:40:00,39.76,39.76,39.74,39.74,5100.0,38.5597,38.5597,38.5403,38.5403,5100.0
2013-07-17 14:45:00,39.7,39.7,39.68,39.7,1800.0,38.5015,38.5015,38.4821,38.5015,1800.0
2013-07-17 14:50:00,39.7,39.71,39.7,39.71,3900.0,38.5015,38.5112,38.5015,38.5112,3900.0
2013-07-17 14:55:00,39.73,39.74,39.73,39.74,900.0,38.5306,38.5403,38.5306,38.5403,900.0
2013-07-17 15:00:00,39.72,39.74,39.72,39.74,4200.0,38.5209,38.5403,38.5209,38.5403,4200.0
2013-07-17 15:05:00,39.74,39.74,39.73,39.73,4200.0,38.5403,38.5403,38.5306,38.5306,4200.0
2013-07-17 15:10:00,39.74,39.75,39.73,39.73,3300.0,38.5403,38.55,38.5306,38.5306,3300.0
2013-07-17 15:15:00,39.73,39.74,39.72,39.74,5100.0,38.5306,38.5403,38.5209,38.5403,5100.0
2013-07-17 15:20:00,39.75,39.76,39.74,39.76,4500.0,38.55,38.5597,38.5403,38.5597,4500.0
2013-07-17 15:25:00,39.77,39.8,39.77,39.78,6300.0,38.5694,38.5985,38.5694,38.5791,6300.0
2013-07-17 15:30:00,39.78,39.78,39.76,39.76,7800.0,38.5791,38.5791,38.5597,38.5597,7800.0
2013-07-17 15:35:00,39.75,39.77,39.75,39.75,11700.0,38.55,38.5694,38.55,38.55,11700.0
2013-07-17 15:40:00,39.75,39.76,39.74,39.76,7200.0,38.55,38.5597,38.5403,38.5597,7200.0
2013-07-17 15:45:00,39.77,39.8,39.77,39.8,8100.0,38.5694,38.5985,38.5694,38.5985,8100.0
2013-07-17 15:50:00,39.79,39.79,39.77,39.78,9000.0,38.5888,38.5888,38.5694,38.5791,9000.0
2013-07-17 15:55:00,39.77,39.78,39.75,39.76,18600.0,38.5694,38.5791,38.55,38.5597,18600.0
2013-07-18 09:30:00,39.93,39.93,39.86,39.86,22800.0,38.7245,38.7245,38.6567,38.6567,22800.0
2013-07-18 09:35:00,39.87,39.87,39.86,39.87,1800.0,38.6663,38.6663,38.6567,38.6663,1800.0
2013-07-18 09:40:00,39.88,39.88,39.84,39.84,4800.0,38.676,38.676,38.6373,38.6373,4800.0
2013-07-18 09:45:00,39.78,39.79,39.75,39.75,2100.0,38.5791,38.5888,38.55,38.55,2100.0
2013-07-18 09:50:00,39.75,39.75,39.72,39.73,3000.0,38.55,38.55,38.5209,38.5306,3000.0
2013-07-18 09:55:00,39.71,39.73,39.64,39.66,9900.0,38.5112,38.5306,38.4433,38.4627,9900.0
2013-07-18 10:00:00,39.66,39.69,39.62,39.67,46800.0,38.4627,38.4918,38.4239,38.4724,46800.0
2013-07-18 10:05:00,39.54,39.59,39.53,39.59,2700.0,38.3463,38.3948,38.3366,38.3948,2700.0
2013-07-18 10:10:00,39.64,39.65,39.6,39.64,3000.0,38.4433,38.453,38.4045,38.4433,3000.0
2013-07-18 10:15:00,39.65,39.68,39.65,39.68,2400.0,38.453,38.4821,38.453,38.4821,2400.0
2013-07-18 10:20:00,39.66,39.75,39.66,39.75,5400.0,38.4627,38.55,38.4627,38.55,5400.0
2013-07-18 10:25:00,39.8,39.8,39.76,39.76,600.0,38.5985,38.5985,38.5597,38.5597,600.0
2013-07-18 10:30:00,39.76,39.76,39.76,39.76,0.0,38.5597,38.5597,38.5597,38.5597,0.0
2013-07-18 10:35:00,39.76,39.76,39.74,39.76,3900.0,38.5597,38.5597,38.5403,38.5597,3900.0
2013-07-18 10:40:00,39.76,39.8,39.76,39.8,900.0,38.5597,38.5985,38.5597,38.5985,900.0
2013-07-18 10:45:00,39.8,39.8,39.8,39.8,0.0,38.5985,38.5985,38.5985,38.5985,0.0
2013-07-18 10:50:00,39.81,39.83,39.8,39.82,2100.0,38.6082,38.6276,38.5985,38.6179,2100.0
2013-07-18 10:55:00,39.84,39.85,39.83,39.83,7200.0,38.6373,38.647,38.6276,38.6276,7200.0
2013-07-18 11:00:00,39.86,39.86,39.86,39.86,300.0,38.6567,38.6567,38.6567,38.6567,300.0
2013-07-18 11:05:00,39.85,39.87,39.85,39.87,1200.0,38.647,38.6663,38.647,38.6663,1200.0
2013-07-18 11:10:00,39.87,39.87,39.85,39.85,1500.0,38.6663,38.6663,38.647,38.647,1500.0
2013-07-18 11:15:00,39.87,39.87,39.84,39.84,1200.0,38.6663,38.6663,38.6373,38.6373,1200.0
2013-07-18 11:20:00,39.87,39.87,39.86,39.87,6900.0,38.6663,38.6663,38.6567,38.6663,6900.0
2013-07-18 11:25:00,39.86,39.86,39.85,39.85,1500.0,38.6567,38.6567,38.647,38.647,1500.0
2013-07-18 11:30:00,39.9,39.9,39.9,39.9,300.0,38.6954,38.6954,38.6954,38.6954,300.0
2013-07-18 11:35:00,39.91,39.91,39.91,39.91,600.0,38.7051,38.7051,38.7051,38.7051,600.0
2013-07-18 11:40:00,39.92,39.92,39.89,39.91,5400.0,38.7148,38.7148,38.6857,38.7051,5400.0
2013-07-18 11:45:00,39.88,39.88,39.87,39.87,1500.0,38.676,38.676,38.6663,38.6663,1500.0
2013-07-18 11:50:00,39.87,39.87,39.87,39.87,0.0,38.6663,38.6663,38.6663,38.6663,0.0
2013-07-18 11:55:00,39.82,39.82,39.82,39.82,300.0,38.6179,38.6179,38.6179,38.6179,300.0
2013-07-18 12:00:00,39.81,39.81,39.81,39.81,300.0,38.6082,38.6082,38.6082,38.6082,300.0
2013-07-18 12:05:00,39.81,39.87,39.81,39.87,12000.0,38.6082,38.6663,38.6082,38.6663,12000.0
2013-07-18 12:10:00,39.83,39.83,39.82,39.82,4800.0,38.6276,38.6276,38.6179,38.6179,4800.0
2013-07-18 12:15:00,39.82,39.82,39.82,39.82,0.0,38.6179,38.6179,38.6179,38.6179,0.0
2013-07-18 12:20:00,39.82,39.82,39.82,39.82,0.0,38.6179,38.6179,38.6179,38.6179,0.0
2013-07-18 12:25:00,39.81,39.81,39.8,39.8,900.0,38.6082,38.6082,38.5985,38.5985,900.0
2013-07-18 12:30:00,39.78,39.78,39.78,39.78,300.0,38.5791,38.5791,38.5791,38.5791,300.0
2013-07-18 12:35:00,39.78,39.78,39.78,39.78,0.0,38.5791,38.5791,38.5791,38.5791,0.0
2013-07-18 12:40:00,39.73,39.73,39.73,39.73,600.0,38.5306,38.5306,38.5306,38.5306,600.0
2013-07-18 12:45:00,39.73,39.73,39.73,39.73,0.0,38.5306,38.5306,38.5306,38.5306,0.0
2013-07-18 12:50:00,39.73,39.73,39.73,39.73,0.0,38.5306,38.5306,38.5306,38.5306,0.0
2013-07-18 12:55:00,39.75,39.75,39.74,39.74,600.0,38.55,38.55,38.5403,38.5403,600.0
2013-07-18 13:00:00,39.73,39.76,39.72,39.75,4500.0,38.5306,38.5597,38.5209,38.55,4500.0
2013-07-18 13:05:00,39.75,39.75,39.75,39.75,0.0,38.55,38.55,38.55,38.55,0.0
2013-07-18 13:10:00,39.76,39.76,39.75,39.75,2700.0,38.5597,38.5597,38.55,38.55,2700.0
2013-07-18 13:15:00,39.78,39.78,39.77,39.77,1200.0,38.5791,38.5791,38.5694,38.5694,1200.0
2013-07-18 13:20:00,39.73,39.73,39.73,39.73,300.0,38.5306,38.5306,38.5306,38.5306,300.0
2013-07-18 13:25:00,39.73,39.76,39.72,39.76,17400.0,38.5306,38.5597,38.5209,38.5597,17400.0
2013-07-18 13:30:00,39.76,39.76,39.76,39.76,0.0,38.5597,38.5597,38.5597,38.5597,0.0
2013-07-18 13:35:00,39.76,39.76,39.76,39.76,0.0,38.5597,38.5597,38.5597,38.5597,0.0
2013-07-18 13:40:00,39.77,39.78,39.74,39.75,4500.0,38.5694,38.5791,38.5403,38.55,4500.0
2013-07-18 13:45:00,39.76,39.78,39.75,39.78,1800.0,38.5597,38.5791,38.55,38.5791,1800.0
2013-07-18 13:50:00,39.76,39.76,39.75,39.75,900.0,38.5597,38.5597,38.55,38.55,900.0
2013-07-18 13:55:00,39.76,39.81,39.76,39.81,10500.0,38.5597,38.6082,38.5597,38.6082,10500.0
2013-07-18 14:00:00,39.82,39.83,39.81,39.81,5700.0,38.6179,38.6276,38.6082,38.6082,5700.0
2013-07-18 14:05:00,39.82,39.83,39.81,39.81,1500.0,38.6179,38.6276,38.6082,38.6082,1500.0
2013-07-18 14:10:00,39.81,39.81,39.81,39.81,0.0,38.6082,38.6082,38.6082,38.6082,0.0
2013-07-18 14:15:00,39.81,39.81,39.79,39.79,1200.0,38.6082,38.6082,38.5888,38.5888,1200.0
2013-07-18 14:20:00,39.83,39.84,39.83,39.83,17100.0,38.6276,38.6373,38.6276,38.6276,17100.0
2013-07-18 14:25:00,39.83,39.83,39.83,39.83,0.0,38.6276,38.6276,38.6276,38.6276,0.0
2013-07-18 14:30:00,39.83,39.83,39.83,39.83,0.0,38.6276,38.6276,38.6276,38.6276,0.0
2013-07-18 14:35:00,39.8,39.82,39.8,39.82,1500.0,38.5985,38.6179,38.5985,38.6179,1500.0
2013-07-18 14:40:00,39.82,39.84,39.82,39.84,1200.0,38.6179,38.6373,38.6179,38.6373,1200.0
2013-07-18 14:45:00,39.82,39.82,39.82,39.82,300.0,38.6179,38.6179,38.6179,38.6179,300.0
2013-07-18 14:50:00,39.8,39.81,39.8,39.81,1500.0,38.5985,38.6082,38.5985,38.6082,1500.0
2013-07-18 14:55:00,39.8,39.8,39.8,39.8,1200.0,38.5985,38.5985,38.5985,38.5985,1200.0
2013-07-18 15:00:00,39.79,39.79,39.79,39.79,900.0,38.5888,38.5888,38.5888,38.5888,900.0
2013-07-18 15:05:00,39.77,39.77,39.75,39.75,4500.0,38.5694,38.5694,38.55,38.55,4500.0
2013-07-18 15:10:00,39.75,39.75,39.75,39.75,0.0,38.55,38.55,38.55,38.55,0.0
2013-07-18 15:15:00,39.7,39.72,39.7,39.72,900.0,38.5015,38.5209,38.5015,38.5209,900.0
2013-07-18 15:20:00,39.71,39.71,39.65,39.65,17400.0,38.5112,38.5112,38.453,38.453,17400.0
2013-07-18 15:25:00,39.65,39.69,39.64,39.69,23400.0,38.453,38.4918,38.4433,38.4918,23400.0
2013-07-18 15:30:00,39.67,39.67,39.63,39.63,4500.0,38.4724,38.4724,38.4336,38.4336,4500.0
2013-07-18 15:35:00,39.61,39.64,39.6,39.64,35700.0,38.4142,38.4433,38.4045,38.4433,35700.0
2013-07-18 15:40:00,39.6,39.62,39.59,39.61,18300.0,38.4045,38.4239,38.3948,38.4142,18300.0
2013-07-18 15:45:00,39.59,39.59,39.59,39.59,3300.0,38.3948,38.3948,38.3948,38.3948,3300.0
2013-07-18 15:50:00,39.59,39.63,39.59,39.6,3000.0,38.3948,38.4336,38.3948,38.4045,3000.0
2013-07-18 15:55:00,39.58,39.62,39.58,39.61,11700.0,38.3851,38.4239,38.3851,38.4142,11700.0
2013-07-19 09:30:00,39.65,39.65,39.54,39.65,2700.0,38.453,38.453,38.3463,38.453,2700.0
2013-07-19 09:35:00,39.61,39.61,39.56,39.57,2400.0,38.4142,38.4142,38.3657,38.3754,2400.0
2013-07-19 09:40:00,39.55,39.62,39.55,39.62,600.0,38.356,38.4239,38.356,38.4239,600.0
2013-07-19 09:45:00,39.64,39.71,39.59,39.67,116400.0,38.4433,38.5112,38.3948,38.4724,116400.0
2013-07-19 09:50:00,39.67,39.7,39.67,39.7,74400.0,38.4724,38.5015,38.4724,38.5015,74400.0
2013-07-19 09:55:00,39.7,39.76,39.69,39.72,23700.0,38.5015,38.5597,38.4918,38.5209,23700.0
2013-07-19 10:00:00,39.72,39.75,39.7,39.73,37200.0,38.5209,38.55,38.5015,38.5306,37200.0
2013-07-19 10:05:00,39.73,39.75,39.71,39.75,48600.0,38.5306,38.55,38.5112,38.55,48600.0
2013-07-19 10:10:00,39.76,39.81,39.76,39.81,37200.0,38.5597,38.6082,38.5597,38.6082,37200.0
2013-07-19 10:15:00,39.81,39.86,39.81,39.86,37500.0,38.6082,38.6567,38.6082,38.6567,37500.0
2013-07-19 10:20:00,39.86,39.86,39.86,39.86,300.0,38.6567,38.6567,38.6567,38.6567,300.0
2013-07-19 10:25:00,39.99,40.02,39.96,40.02,4500.0,38.7827,38.8118,38.7536,38.8118,4500.0
2013-07-19 10:30:00,40.15,40.19,40.15,40.19,21000.0,38.9379,38.9767,38.9379,38.9767,21000.0
2013-07-19 10:35:00,40.19,40.2,40.15,40.18,19200.0,38.9767,38.9864,38.9379,38.967,19200.0
2013-07-19 10:40:00,40.14,40.16,40.12,40.16,9900.0,38.9282,38.9476,38.9088,38.9476,9900.0
2013-07-19 10:45:00,40.15,40.21,40.15,40.19,9000.0,38.9379,38.9961,38.9379,38.9767,9000.0
2013-07-19 10:50:00,40.18,40.25,40.17,40.23,46200.0,38.967,39.0349,38.9573,39.0155,46200.0
2013-07-19 10:55:00,40.27,40.3,40.27,40.29,2100.0,39.0543,39.0834,39.0543,39.0737,2100.0
2013-07-19 11:00:00,40.36,40.36,40.33,40.33,2700.0,39.1416,39.1416,39.1125,39.1125,2700.0
2013-07-19 11:05:00,40.34,40.34,40.33,40.34,7500.0,39.1222,39.1222,39.1125,39.1222,7500.0
2013-07-19 11:10:00,40.37,40.37,40.37,40.37,1800.0,39.1513,39.1513,39.1513,39.1513,1800.0
2013-07-19 11:15:00,40.35,40.36,40.35,40.35,8100.0,39.1319,39.1416,39.1319,39.1319,8100.0
2013-07-19 11:20:00,40.33,40.33,40.3,40.3,1800.0,39.1125,39.1125,39.0834,39.0834,1800.0
2013-07-19 11:25:00,40.33,40.34,40.33,40.33,41400.0,39.1125,39.1222,39.1125,39.1125,41400.0
2013-07-19 11:30:00,40.33,40.36,40.33,40.36,38100.0,39.1125,39.1416,39.1125,39.1416,38100.0
2013-07-19 11:35:00,40.37,40.37,40.31,40.31,9600.0,39.1513,39.1513,39.0931,39.0931,9600.0
2013-07-19 11:40:00,40.19,40.19,40.19,40.19,1200.0,38.9767,38.9767,38.9767,38.9767,1200.0
2013-07-19 11:45:00,40.2,40.3,40.2,40.3,37800.0,38.9864,39.0834,38.9864,39.0834,37800.0
2013-07-19 11:50:00,40.27,40.27,40.27,40.27,300.0,39.0543,39.0543,39.0543,39.0543,300.0
2013-07-19 11:55:00,40.3,40.3,40.27,40.28,2100.0,39.0834,39.0834,39.0543,39.064,2100.0
2013-07-19 12:00:00,40.28,40.3,40.28,40.3,2400.0,39.064,39.0834,39.064,39.0834,2400.0
2013-07-19 12:05:00,40.3,40.33,40.28,40.33,27900.0,39.0834,39.1125,39.064,39.1125,27900.0
2013-07-19 12:10:00,40.32,40.32,40.31,40.31,900.0,39.1028,39.1028,39.0931,39.0931,900.0
2013-07-19 12:15:00,40.31,40.31,40.31,40.31,0.0,39.0931,39.0931,39.0931,39.0931,0.0
2013-07-19 12:20:00,40.27,40.27,40.24,40.25,52200.0,39.0543,39.0543,39.0252,39.0349,52200.0
2013-07-19 12:25:00,40.25,40.25,40.23,40.23,25500.0,39.0349,39.0349,39.0155,39.0155,25500.0
2013-07-19 12:30:00,40.23,40.23,40.23,40.23,300.0,39.0155,39.0155,39.0155,39.0155,300.0
2013-07-19 12:35:00,40.22,40.28,40.21,40.28,33600.0,39.0058,39.064,38.9961,39.064,33600.0
2013-07-19 12:40:00,40.25,40.27,40.25,40.25,900.0,39.0349,39.0543,39.0349,39.0349,900.0
2013-07-19 12:45:00,40.23,40.23,40.22,40.22,600.0,39.0155,39.0155,39.0058,39.0058,600.0
2013-07-19 12:50:00,40.16,40.16,40.16,40.16,300.0,38.9476,38.9476,38.9476,38.9476,300.0
2013-07-19 12:55:00,40.15,40.17,40.15,40.17,600.0,38.9379,38.9573,38.9379,38.9573,600.0
2013-07-19 13:00:00,40.22,40.22,40.2,40.2,6000.0,39.0058,39.0058,38.9864,38.9864,6000.0
2013-07-19 13:05:00,40.23,40.23,40.23,40.23,600.0,39.0155,39.0155,39.0155,39.0155,600.0
2013-07-19 13:10:00,40.23,40.24,40.23,40.24,1200.0,39.0155,39.0252,39.0155,39.0252,1200.0
2013-07-19 13:15:00,40.25,40.25,40.25,40.25,600.0,39.0349,39.0349,39.0349,39.0349,600.0
2013-07-19 13:20:00,40.23,40.23,40.23,40.23,300.0,39.0155,39.0155,39.0155,39.0155,300.0
2013-07-19 13:25:00,40.22,40.22,40.21,40.21,3600.0,39.0058,39.0058,38.9961,38.9961,3600.0
2013-07-19 13:30:00,40.21,40.21,40.21,40.21,3600.0,38.9961,38.9961,38.9961,38.9961,3600.0
2013-07-19 13:35:00,40.24,40.25,40.24,40.24,2700.0,39.0252,39.0349,39.0252,39.0252,2700.0
2013-07-19 13:40:00,40.25,40.25,40.25,40.25,600.0,39.0349,39.0349,39.0349,39.0349,600.0
2013-07-19 13:45:00,40.22,40.22,40.21,40.21,900.0,39.0058,39.0058,38.9961,38.9961,900.0
2013-07-19 13:50:00,40.23,40.23,40.21,40.21,1200.0,39.0155,39.0155,38.9961,38.9961,1200.0
2013-07-19 13:55:00,40.23,40.26,40.23,40.26,1500.0,39.0155,39.0446,39.0155,39.0446,1500.0
2013-07-19 14:00:00,40.26,40.26,40.26,40.26,600.0,39.0446,39.0446,39.0446,39.0446,600.0
2013-07-19 14:05:00,40.26,40.27,40.25,40.25,7800.0,39.0446,39.0543,39.0349,39.0349,7800.0
2013-07-19 14:10:00,40.27,40.27,40.26,40.26,5400.0,39.0543,39.0543,39.0446,39.0446,5400.0
2013-07-19 14:15:00,40.26,40.26,40.24,40.24,33300.0,39.0446,39.0446,39.0252,39.0252,33300.0
2013-07-19 14:20:00,40.24,40.24,40.22,40.22,1200.0,39.0252,39.0252,39.0058,39.0058,1200.0
2013-07-19 14:25:00,40.22,40.22,40.22,40.22,0.0,39.0058,39.0058,39.0058,39.0058,0.0
2013-07-19 14:30:00,40.27,40.27,40.27,40.27,600.0,39.0543,39.0543,39.0543,39.0543,600.0
2013-07-19 14:35:00,40.27,40.27,40.27,40.27,0.0,39.0543,39.0543,39.0543,39.0543,0.0
2013-07-19 14:40:00,40.29,40.29,40.28,40.29,900.0,39.0737,39.0737,39.064,39.0737,900.0
2013-07-19 14:45:00,40.31,40.31,40.26,40.26,1200.0,39.0931,39.0931,39.0446,39.0446,1200.0
2013-07-19 14:50:00,40.26,40.26,40.24,40.24,1500.0,39.0446,39.0446,39.0252,39.0252,1500.0
2013-07-19 14:55:00,40.31,40.31,40.31,40.31,300.0,39.0931,39.0931,39.0931,39.0931,300.0
2013-07-19 15:00:00,40.3,40.3,40.3,40.3,2700.0,39.0834,39.0834,39.0834,39.0834,2700.0
2013-07-19 15:05:00,40.3,40.3,40.3,40.3,300.0,39.0834,39.0834,39.0834,39.0834,300.0
2013-07-19 15:10:00,40.3,40.3,40.3,40.3,0.0,39.0834,39.0834,39.0834,39.0834,0.0
2013-07-19 15:15:00,40.26,40.26,40.22,40.22,900.0,39.0446,39.0446,39.0058,39.0058,900.0
2013-07-19 15:20:00,40.25,40.26,40.25,40.26,600.0,39.0349,39.0446,39.0349,39.0446,600.0
2013-07-19 15:25:00,40.27,40.27,40.27,40.27,300.0,39.0543,39.0543,39.0543,39.0543,300.0
2013-07-19 15:30:00,40.29,40.29,40.27,40.27,900.0,39.0737,39.0737,39.0543,39.0543,900.0
2013-07-19 15:35:00,40.3,40.3,40.25,40.25,900.0,39.0834,39.0834,39.0349,39.0349,900.0
2013-07-19 15:40:00,40.27,40.29,40.27,40.29,900.0,39.0543,39.0737,39.0543,39.0737,900.0
2013-07-19 15:45:00,40.26,40.27,40.2,40.21,7200.0,39.0446,39.0543,38.9864,38.9961,7200.0
2013-07-19 15:50:00,40.22,40.24,40.22,40.24,900.0,39.0058,39.0252,39.0058,39.0252,900.0
2013-07-19 15:55:00,40.2,40.21,40.16,40.18,19500.0,38.9864,38.9961,38.9476,38.967,19500.0
2013-07-22 09:30:00,40.32,40.32,40.25,40.26,11400.0,39.1028,39.1028,39.0349,39.0446,11400.0
2013-07-22 09:35:00,40.3,40.32,40.19,40.19,4500.0,39.0834,39.1028,38.9767,38.9767,4500.0
2013-07-22 09:40:00,40.18,40.18,40.0,40.0,9000.0,38.967,38.967,38.7924,38.7924,9000.0
2013-07-22 09:45:00,40.0,40.11,40.0,40.11,4800.0,38.7924,38.8991,38.7924,38.8991,4800.0
2013-07-22 09:50:00,40.12,40.19,40.12,40.19,7200.0,38.9088,38.9767,38.9088,38.9767,7200.0
2013-07-22 09:55:00,40.14,40.16,40.12,40.12,1800.0,38.9282,38.9476,38.9088,38.9088,1800.0
2013-07-22 10:00:00,40.08,40.08,40.06,40.08,900.0,38.87,38.87,38.8506,38.87,900.0
2013-07-22 10:05:00,40.06,40.07,40.03,40.07,2400.0,38.8506,38.8603,38.8215,38.8603,2400.0
2013-07-22 10:10:00,40.1,40.17,40.1,40.17,1500.0,38.8894,38.9573,38.8894,38.9573,1500.0
2013-07-22 10:15:00,40.19,40.23,40.19,40.23,1800.0,38.9767,39.0155,38.9767,39.0155,1800.0
2013-07-22 10:20:00,40.17,40.17,40.07,40.07,18000.0,38.9573,38.9573,38.8603,38.8603,18000.0
2013-07-22 10:25:00,40.08,40.08,40.08,40.08,2100.0,38.87,38.87,38.87,38.87,2100.0
2013-07-22 10:30:00,40.07,40.12,40.07,40.11,8100.0,38.8603,38.9088,38.8603,38.8991,8100.0
2013-07-22 10:35:00,40.11,40.11,40.11,40.11,0.0,38.8991,38.8991,38.8991,38.8991,0.0
2013-07-22 10:40:00,40.11,40.11,40.11,40.11,0.0,38.8991,38.8991,38.8991,38.8991,0.0
2013-07-22 10:45:00,40.23,40.3,40.23,40.29,3600.0,39.0155,39.0834,39.0155,39.0737,3600.0
2013-07-22 10:50:00,40.31,40.31,40.25,40.25,6000.0,39.0931,39.0931,39.0349,39.0349,6000.0
2013-07-22 10:55:00,40.25,40.25,40.25,40.25,1500.0,39.0349,39.0349,39.0349,39.0349,1500.0
2013-07-22 11:00:00,40.29,40.29,40.29,40.29,300.0,39.0737,39.0737,39.0737,39.0737,300.0
2013-07-22 11:05:00,40.31,40.31,40.31,40.31,900.0,39.0931,39.0931,39.0931,39.0931,900.0
2013-07-22 11:10:00,40.3,40.3,40.27,40.27,900.0,39.0834,39.0834,39.0543,39.0543,900.0
2013-07-22 11:15:00,40.27,40.27,40.27,40.27,0.0,39.0543,39.0543,39.0543,39.0543,0.0
2013-07-22 11:20:00,40.25,40.25,40.23,40.23,600.0,39.0349,39.0349,39.0155,39.0155,600.0
2013-07-22 11:25:00,40.33,40.33,40.33,40.33,300.0,39.1125,39.1125,39.1125,39.1125,300.0
2013-07-22 11:30:00,40.32,40.36,40.32,40.36,4500.0,39.1028,39.1416,39.1028,39.1416,4500.0
2013-07-22 11:35:00,40.36,40.36,40.36,40.36,0.0,39.1416,39.1416,39.1416,39.1416,0.0
2013-07-22 11:40:00,40.35,40.37,40.34,40.34,45900.0,39.1319,39.1513,39.1222,39.1222,45900.0
2013-07-22 11:45:00,40.3,40.3,40.28,40.29,1800.0,39.0834,39.0834,39.064,39.0737,1800.0
2013-07-22 11:50:00,40.29,40.29,40.26,40.26,2700.0,39.0737,39.0737,39.0446,39.0446,2700.0
2013-07-22 11:55:00,40.29,40.31,40.29,40.31,2700.0,39.0737,39.0931,39.0737,39.0931,2700.0
2013-07-22 12:00:00,40.35,40.35,40.29,40.29,2400.0,39.1319,39.1319,39.0737,39.0737,2400.0
2013-07-22 12:05:00,40.32,40.42,40.3,40.41,63900.0,39.1028,39.1997,39.0834,39.19,63900.0
2013-07-22 12:10:00,40.41,40.44,40.4,40.43,52800.0,39.19,39.2191,39.1803,39.2094,52800.0
2013-07-22 12:15:00,40.42,40.42,40.38,40.38,3000.0,39.1997,39.1997,39.161,39.161,3000.0
2013-07-22 12:20:00,40.38,40.38,40.38,40.38,600.0,39.161,39.161,39.161,39.161,600.0
2013-07-22 12:25:00,40.36,40.37,40.36,40.37,600.0,39.1416,39.1513,39.1416,39.1513,600.0
2013-07-22 12:30:00,40.37,40.37,40.37,40.37,0.0,39.1513,39.1513,39.1513,39.1513,0.0
2013-07-22 12:35:00,40.42,40.42,40.42,40.42,600.0,39.1997,39.1997,39.1997,39.1997,600.0
2013-07-22 12:40:00,40.43,40.43,40.43,40.43,300.0,39.2094,39.2094,39.2094,39.2094,300.0
2013-07-22 12:45:00,40.42,40.43,40.42,40.43,600.0,39.1997,39.2094,39.1997,39.2094,600.0
2013-07-22 12:50:00,40.43,40.43,40.38,40.38,2100.0,39.2094,39.2094,39.161,39.161,2100.0
2013-07-22 12:55:00,40.36,40.36,40.34,40.34,1200.0,39.1416,39.1416,39.1222,39.1222,1200.0
2013-07-22 13:00:00,40.39,40.42,40.39,40.42,1200.0,39.1706,39.1997,39.1706,39.1997,1200.0
2013-07-22 13:05:00,40.42,40.42,40.42,40.42,0.0,39.1997,39.1997,39.1997,39.1997,0.0
2013-07-22 13:10:00,40.39,40.42,40.39,40.42,600.0,39.1706,39.1997,39.1706,39.1997,600.0
2013-07-22 13:15:00,40.41,40.42,40.39,40.39,6000.0,39.19,39.1997,39.1706,39.1706,6000.0
2013-07-22 13:20:00,40.35,40.37,40.35,40.37,900.0,39.1319,39.1513,39.1319,39.1513,900.0
2013-07-22 13:25:00,40.34,40.34,40.27,40.27,7200.0,39.1222,39.1222,39.0543,39.0543,7200.0
2013-07-22 13:30:00,40.26,40.29,40.24,40.24,2400.0,39.0446,39.0737,39.0252,39.0252,2400.0
2013-07-22 13:35:00,40.26,40.26,40.22,40.22,1500.0,39.0446,39.0446,39.0058,39.0058,1500.0
2013-07-22 13:40:00,40.22,40.22,40.13,40.13,4200.0,39.0058,39.0058,38.9185,38.9185,4200.0
2013-07-22 13:45:00,40.16,40.16,40.06,40.09,4800.0,38.9476,38.9476,38.8506,38.8797,4800.0
2013-07-22 13:50:00,40.07,40.08,40.04,40.07,41400.0,38.8603,38.87,38.8312,38.8603,41400.0
2013-07-22 13:55:00,40.05,40.16,40.05,40.16,23700.0,38.8409,38.9476,38.8409,38.9476,23700.0
2013-07-22 14:00:00,40.16,40.16,40.14,40.14,1800.0,38.9476,38.9476,38.9282,38.9282,1800.0
2013-07-22 14:05:00,40.17,40.17,40.14,40.14,600.0,38.9573,38.9573,38.9282,38.9282,600.0
2013-07-22 14:10:00,40.17,40.22,40.17,40.2,19800.0,38.9573,39.0058,38.9573,38.9864,19800.0
2013-07-22 14:15:00,40.19,40.19,40.17,40.17,4800.0,38.9767,38.9767,38.9573,38.9573,4800.0
2013-07-22 14:20:00,40.16,40.19,40.16,40.19,900.0,38.9476,38.9767,38.9476,38.9767,900.0
2013-07-22 14:25:00,40.18,40.18,40.18,40.18,600.0,38.967,38.967,38.967,38.967,600.0
2013-07-22 14:30:00,40.18,40.18,40.18,40.18,0.0,38.967,38.967,38.967,38.967,0.0
2013-07-22 14:35:00,40.22,40.22,40.22,40.22,600.0,39.0058,39.0058,39.0058,39.0058,600.0
2013-07-22 14:40:00,40.2,40.2,40.2,40.2,300.0,38.9864,38.9864,38.9864,38.9864,300.0
2013-07-22 14:45:00,40.25,40.27,40.24,40.27,5100.0,39.0349,39.0543,39.0252,39.0543,5100.0
2013-07-22 14:50:00,40.24,40.24,40.24,40.24,300.0,39.0252,39.0252,39.0252,39.0252,300.0
2013-07-22 14:55:00,40.26,40.26,40.26,40.26,600.0,39.0446,39.0446,39.0446,39.0446,600.0
2013-07-22 15:00:00,40.26,40.26,40.26,40.26,0.0,39.0446,39.0446,39.0446,39.0446,0.0
2013-07-22 15:05:00,40.26,40.26,40.26,40.26,0.0,39.0446,39.0446,39.0446,39.0446,0.0
2013-07-22 15:10:00,40.31,40.32,40.31,40.32,2400.0,39.0931,39.1028,39.0931,39.1028,2400.0
2013-07-22 15:15:00,40.3,40.3,40.3,40.3,1800.0,39.0834,39.0834,39.0834,39.0834,1800.0
2013-07-22 15:20:00,40.3,40.3,40.3,40.3,0.0,39.0834,39.0834,39.0834,39.0834,0.0
2013-07-22 15:25:00,40.3,40.3,40.3,40.3,0.0,39.0834,39.0834,39.0834,39.0834,0.0
2013-07-22 15:30:00,40.28,40.29,40.27,40.29,900.0,39.064,39.0737,39.0543,39.0737,900.0
2013-07-22 15:35:00,40.28,40.28,40.27,40.27,600.0,39.064,39.064,39.0543,39.0543,600.0
2013-07-22 15:40:00,40.29,40.3,40.29,40.3,1500.0,39.0737,39.0834,39.0737,39.0834,1500.0
2013-07-22 15:45:00,40.25,40.28,40.25,40.27,2700.0,39.0349,39.064,39.0349,39.0543,2700.0
2013-07-22 15:50:00,40.26,40.27,40.25,40.25,1500.0,39.0446,39.0543,39.0349,39.0349,1500.0
2013-07-22 15:55:00,40.24,40.28,40.24,40.28,15000.0,39.0252,39.064,39.0252,39.064,15000.0
2013-07-23 09:30:00,40.5,40.52,40.35,40.41,7800.0,39.2773,39.2967,39.1319,39.19,7800.0
2013-07-23 09:35:00,40.37,40.39,40.37,40.39,2400.0,39.1513,39.1706,39.1513,39.1706,2400.0
2013-07-23 09:40:00,40.44,40.45,40.39,40.4,4500.0,39.2191,39.2288,39.1706,39.1803,4500.0
2013-07-23 09:45:00,40.43,40.43,40.41,40.41,1200.0,39.2094,39.2094,39.19,39.19,1200.0
2013-07-23 09:50:00,40.35,40.36,40.28,40.28,12000.0,39.1319,39.1416,39.064,39.064,12000.0
2013-07-23 09:55:00,40.24,40.26,40.15,40.15,4200.0,39.0252,39.0446,38.9379,38.9379,4200.0
2013-07-23 10:00:00,40.13,40.14,40.01,40.01,5400.0,38.9185,38.9282,38.8021,38.8021,5400.0
2013-07-23 10:05:00,40.01,40.15,40.01,40.15,10500.0,38.8021,38.9379,38.8021,38.9379,10500.0
2013-07-23 10:10:00,40.16,40.21,40.11,40.21,21900.0,38.9476,38.9961,38.8991,38.9961,21900.0
2013-07-23 10:15:00,40.25,40.25,40.19,40.19,1800.0,39.0349,39.0349,38.9767,38.9767,1800.0
2013-07-23 10:20:00,40.21,40.21,40.16,40.16,900.0,38.9961,38.9961,38.9476,38.9476,900.0
2013-07-23 10:25:00,40.15,40.15,40.01,40.01,16500.0,38.9379,38.9379,38.8021,38.8021,16500.0
2013-07-23 10:30:00,39.93,39.96,39.93,39.95,3300.0,38.7245,38.7536,38.7245,38.7439,3300.0
2013-07-23 10:35:00,39.95,39.95,39.92,39.95,23700.0,38.7439,38.7439,38.7148,38.7439,23700.0
2013-07-23 10:40:00,39.95,39.95,39.92,39.92,12900.0,38.7439,38.7439,38.7148,38.7148,12900.0
2013-07-23 10:45:00,39.89,39.89,39.89,39.89,2100.0,38.6857,38.6857,38.6857,38.6857,2100.0
2013-07-23 10:50:00,39.83,39.91,39.83,39.91,9000.0,38.6276,38.7051,38.6276,38.7051,9000.0
2013-07-23 10:55:00,39.89,39.9,39.89,39.9,1200.0,38.6857,38.6954,38.6857,38.6954,1200.0
2013-07-23 11:00:00,39.86,39.91,39.86,39.91,18000.0,38.6567,38.7051,38.6567,38.7051,18000.0
2013-07-23 11:05:00,39.88,39.88,39.88,39.88,300.0,38.676,38.676,38.676,38.676,300.0
2013-07-23 11:10:00,39.92,39.92,39.92,39.92,300.0,38.7148,38.7148,38.7148,38.7148,300.0
2013-07-23 11:15:00,39.92,40.01,39.91,40.01,12300.0,38.7148,38.8021,38.7051,38.8021,12300.0
2013-07-23 11:20:00,40.01,40.01,40.01,40.01,0.0,38.8021,38.8021,38.8021,38.8021,0.0
2013-07-23 11:25:00,40.01,40.01,40.01,40.01,0.0,38.8021,38.8021,38.8021,38.8021,0.0
2013-07-23 11:30:00,40.0,40.0,39.99,39.99,2100.0,38.7924,38.7924,38.7827,38.7827,2100.0
2013-07-23 11:35:00,39.99,39.99,39.99,39.99,0.0,38.7827,38.7827,38.7827,38.7827,0.0
2013-07-23 11:40:00,40.01,40.01,40.01,40.01,900.0,38.8021,38.8021,38.8021,38.8021,900.0
2013-07-23 11:45:00,40.03,40.03,40.03,40.03,600.0,38.8215,38.8215,38.8215,38.8215,600.0
2013-07-23 11:50:00,40.03,40.03,40.03,40.03,0.0,38.8215,38.8215,38.8215,38.8215,0.0
2013-07-23 11:55:00,39.94,39.94,39.94,39.94,600.0,38.7342,38.7342,38.7342,38.7342,600.0
2013-07-23 12:00:00,39.94,39.95,39.94,39.94,1800.0,38.7342,38.7439,38.7342,38.7342,1800.0
2013-07-23 12:05:00,39.95,39.99,39.95,39.99,3300.0,38.7439,38.7827,38.7439,38.7827,3300.0
2013-07-23 12:10:00,40.01,40.01,40.01,40.01,600.0,38.8021,38.8021,38.8021,38.8021,600.0
2013-07-23 12:15:00,40.01,40.01,40.01,40.01,0.0,38.8021,38.8021,38.8021,38.8021,0.0
2013-07-23 12:20:00,40.01,40.01,40.01,40.01,0.0,38.8021,38.8021,38.8021,38.8021,0.0
2013-07-23 12:25:00,39.98,39.98,39.98,39.98,1500.0,38.773,38.773,38.773,38.773,1500.0
2013-07-23 12:30:00,39.98,39.98,39.98,39.98,300.0,38.773,38.773,38.773,38.773,300.0
2013-07-23 12:35:00,39.96,39.96,39.96,39.96,600.0,38.7536,38.7536,38.7536,38.7536,600.0
2013-07-23 12:40:00,40.0,40.0,40.0,40.0,300.0,38.7924,38.7924,38.7924,38.7924,300.0
2013-07-23 12:45:00,40.0,40.0,40.0,40.0,0.0,38.7924,38.7924,38.7924,38.7924,0.0
2013-07-23 12:50:00,40.0,40.0,40.0,40.0,0.0,38.7924,38.7924,38.7924,38.7924,0.0
2013-07-23 12:55:00,40.0,40.0,40.0,40.0,0.0,38.7924,38.7924,38.7924,38.7924,0.0
2013-07-23 13:00:00,40.01,40.01,40.01,40.01,300.0,38.8021,38.8021,38.8021,38.8021,300.0
2013-07-23 13:05:00,40.07,40.07,40.07,40.07,1500.0,38.8603,38.8603,38.8603,38.8603,1500.0
2013-07-23 13:10:00,40.09,40.09,40.09,40.09,300.0,38.8797,38.8797,38.8797,38.8797,300.0
2013-07-23 13:15:00,40.07,40.07,40.07,40.07,600.0,38.8603,38.8603,38.8603,38.8603,600.0
2013-07-23 13:20:00,40.05,40.05,40.05,40.05,300.0,38.8409,38.8409,38.8409,38.8409,300.0
2013-07-23 13:25:00,40.01,40.01,40.0,40.0,600.0,38.8021,38.8021,38.7924,38.7924,600.0
2013-07-23 13:30:00,39.99,39.99,39.99,39.99,300.0,38.7827,38.7827,38.7827,38.7827,300.0
2013-07-23 13:35:00,40.01,40.01,39.97,39.97,600.0,38.8021,38.8021,38.7633,38.7633,600.0
2013-07-23 13:40:00,39.97,39.97,39.97,39.97,0.0,38.7633,38.7633,38.7633,38.7633,0.0
2013-07-23 13:45:00,39.98,39.98,39.98,39.98,300.0,38.773,38.773,38.773,38.773,300.0
2013-07-23 13:50:00,39.99,39.99,39.99,39.99,1800.0,38.7827,38.7827,38.7827,38.7827,1800.0
2013-07-23 13:55:00,39.93,39.93,39.93,39.93,6300.0,38.7245,38.7245,38.7245,38.7245,6300.0
2013-07-23 14:00:00,39.95,39.98,39.95,39.98,900.0,38.7439,38.773,38.7439,38.773,900.0
2013-07-23 14:05:00,39.92,39.92,39.92,39.92,600.0,38.7148,38.7148,38.7148,38.7148,600.0
2013-07-23 14:10:00,39.86,39.86,39.86,39.86,300.0,38.6567,38.6567,38.6567,38.6567,300.0
2013-07-23 14:15:00,39.89,39.91,39.89,39.91,600.0,38.6857,38.7051,38.6857,38.7051,600.0
2013-07-23 14:20:00,39.9,39.9,39.9,39.9,600.0,38.6954,38.6954,38.6954,38.6954,600.0
2013-07-23 14:25:00,39.92,39.92,39.92,39.92,300.0,38.7148,38.7148,38.7148,38.7148,300.0
2013-07-23 14:30:00,39.93,39.94,39.93,39.94,900.0,38.7245,38.7342,38.7245,38.7342,900.0
2013-07-23 14:35:00,39.93,39.93,39.9,39.92,2100.0,38.7245,38.7245,38.6954,38.7148,2100.0
2013-07-23 14:40:00,39.89,39.89,39.89,39.89,600.0,38.6857,38.6857,38.6857,38.6857,600.0
2013-07-23 14:45:00,39.88,39.9,39.88,39.89,1500.0,38.676,38.6954,38.676,38.6857,1500.0
2013-07-23 14:50:00,39.89,39.89,39.89,39.89,3000.0,38.6857,38.6857,38.6857,38.6857,3000.0
2013-07-23 14:55:00,39.89,39.89,39.89,39.89,0.0,38.6857,38.6857,38.6857,38.6857,0.0
2013-07-23 15:00:00,39.85,39.86,39.84,39.86,1800.0,38.647,38.6567,38.6373,38.6567,1800.0
2013-07-23 15:05:00,39.83,39.83,39.81,39.81,1200.0,38.6276,38.6276,38.6082,38.6082,1200.0
2013-07-23 15:10:00,39.8,39.8,39.8,39.8,900.0,38.5985,38.5985,38.5985,38.5985,900.0
2013-07-23 15:15:00,39.79,39.79,39.79,39.79,3000.0,38.5888,38.5888,38.5888,38.5888,3000.0
2013-07-23 15:20:00,39.81,39.81,39.78,39.78,4200.0,38.6082,38.6082,38.5791,38.5791,4200.0
2013-07-23 15:25:00,39.77,39.81,39.76,39.81,9300.0,38.5694,38.6082,38.5597,38.6082,9300.0
2013-07-23 15:30:00,39.8,39.8,39.8,39.8,300.0,38.5985,38.5985,38.5985,38.5985,300.0
2013-07-23 15:35:00,39.81,39.81,39.79,39.81,2100.0,38.6082,38.6082,38.5888,38.6082,2100.0
2013-07-23 15:40:00,39.77,39.77,39.73,39.73,1200.0,38.5694,38.5694,38.5306,38.5306,1200.0
2013-07-23 15:45:00,39.69,39.72,39.66,39.66,39900.0,38.4918,38.5209,38.4627,38.4627,39900.0
2013-07-23 15:50:00,39.67,39.67,39.62,39.65,6300.0,38.4724,38.4724,38.4239,38.453,6300.0
2013-07-23 15:55:00,39.66,39.69,39.62,39.68,33900.0,38.4627,38.4918,38.4239,38.4821,33900.0
2013-07-24 09:30:00,39.85,39.89,39.77,39.89,6300.0,38.647,38.6857,38.5694,38.6857,6300.0
2013-07-24 09:35:00,39.89,39.95,39.89,39.95,5100.0,38.6857,38.7439,38.6857,38.7439,5100.0
2013-07-24 09:40:00,39.95,39.95,39.85,39.85,8700.0,38.7439,38.7439,38.647,38.647,8700.0
2013-07-24 09:45:00,39.82,39.91,39.82,39.91,1200.0,38.6179,38.7051,38.6179,38.7051,1200.0
2013-07-24 09:50:00,39.87,39.94,39.82,39.82,8700.0,38.6663,38.7342,38.6179,38.6179,8700.0
2013-07-24 09:55:00,39.76,39.76,39.65,39.65,3600.0,38.5597,38.5597,38.453,38.453,3600.0
2013-07-24 10:00:00,39.63,39.63,39.44,39.45,34500.0,38.4336,38.4336,38.2493,38.259,34500.0
2013-07-24 10:05:00,39.42,39.42,39.38,39.41,32700.0,38.2299,38.2299,38.1911,38.2202,32700.0
2013-07-24 10:10:00,39.39,39.39,39.29,39.36,14400.0,38.2008,38.2008,38.1039,38.1717,14400.0
2013-07-24 10:15:00,39.36,39.4,39.36,39.39,9300.0,38.1717,38.2105,38.1717,38.2008,9300.0
2013-07-24 10:20:00,39.44,39.49,39.44,39.47,4200.0,38.2493,38.2978,38.2493,38.2784,4200.0
2013-07-24 10:25:00,39.44,39.44,39.4,39.43,2100.0,38.2493,38.2493,38.2105,38.2396,2100.0
2013-07-24 10:30:00,39.44,39.44,39.44,39.44,300.0,38.2493,38.2493,38.2493,38.2493,300.0
2013-07-24 10:35:00,39.52,39.56,39.51,39.52,3600.0,38.3269,38.3657,38.3172,38.3269,3600.0
2013-07-24 10:40:00,39.52,39.52,39.52,39.52,0.0,38.3269,38.3269,38.3269,38.3269,0.0
2013-07-24 10:45:00,39.54,39.57,39.54,39.57,900.0,38.3463,38.3754,38.3463,38.3754,900.0
2013-07-24 10:50:00,39.57,39.57,39.57,39.57,0.0,38.3754,38.3754,38.3754,38.3754,0.0
2013-07-24 10:55:00,39.57,39.57,39.53,39.53,2100.0,38.3754,38.3754,38.3366,38.3366,2100.0
2013-07-24 11:00:00,39.54,39.62,39.54,39.61,3600.0,38.3463,38.4239,38.3463,38.4142,3600.0
2013-07-24 11:05:00,39.62,39.64,39.62,39.64,600.0,38.4239,38.4433,38.4239,38.4433,600.0
2013-07-24 11:10:00,39.65,39.65,39.65,39.65,600.0,38.453,38.453,38.453,38.453,600.0
2013-07-24 11:15:00,39.64,39.67,39.64,39.67,10500.0,38.4433,38.4724,38.4433,38.4724,10500.0
2013-07-24 11:20:00,39.68,39.68,39.68,39.68,300.0,38.4821,38.4821,38.4821,38.4821,300.0
2013-07-24 11:25:00,39.72,39.73,39.72,39.73,35100.0,38.5209,38.5306,38.5209,38.5306,35100.0
2013-07-24 11:30:00,39.75,39.78,39.75,39.76,18600.0,38.55,38.5791,38.55,38.5597,18600.0
2013-07-24 11:35:00,39.71,39.71,39.65,39.65,9000.0,38.5112,38.5112,38.453,38.453,9000.0
2013-07-24 11:40:00,39.65,39.67,39.65,39.67,600.0,38.453,38.4724,38.453,38.4724,600.0
2013-07-24 11:45:00,39.67,39.67,39.66,39.67,7200.0,38.4724,38.4724,38.4627,38.4724,7200.0
2013-07-24 11:50:00,39.67,39.7,39.67,39.7,1500.0,38.4724,38.5015,38.4724,38.5015,1500.0
2013-07-24 11:55:00,39.7,39.7,39.7,39.7,0.0,38.5015,38.5015,38.5015,38.5015,0.0
2013-07-24 12:00:00,39.66,39.67,39.66,39.67,600.0,38.4627,38.4724,38.4627,38.4724,600.0
2013-07-24 12:05:00,39.68,39.71,39.68,39.68,3000.0,38.4821,38.5112,38.4821,38.4821,3000.0
2013-07-24 12:10:00,39.7,39.7,39.61,39.61,1800.0,38.5015,38.5015,38.4142,38.4142,1800.0
2013-07-24 12:15:00,39.62,39.62,39.59,39.6,2400.0,38.4239,38.4239,38.3948,38.4045,2400.0
2013-07-24 12:20:00,39.59,39.6,39.56,39.57,6000.0,38.3948,38.4045,38.3657,38.3754,6000.0
2013-07-24 12:25:00,39.59,39.59,39.59,39.59,300.0,38.3948,38.3948,38.3948,38.3948,300.0
2013-07-24 12:30:00,39.54,39.54,39.53,39.53,4200.0,38.3463,38.3463,38.3366,38.3366,4200.0
2013-07-24 12:35:00,39.49,39.51,39.49,39.51,2400.0,38.2978,38.3172,38.2978,38.3172,2400.0
2013-07-24 12:40:00,39.51,39.51,39.51,39.51,600.0,38.3172,38.3172,38.3172,38.3172,600.0
2013-07-24 12:45:00,39.55,39.55,39.51,39.51,3000.0,38.356,38.356,38.3172,38.3172,3000.0
2013-07-24 12:50:00,39.51,39.51,39.5,39.5,2400.0,38.3172,38.3172,38.3075,38.3075,2400.0
2013-07-24 12:55:00,39.5,39.5,39.5,39.5,1200.0,38.3075,38.3075,38.3075,38.3075,1200.0
2013-07-24 13:00:00,39.5,39.5,39.5,39.5,0.0,38.3075,38.3075,38.3075,38.3075,0.0
2013-07-24 13:05:00,39.47,39.47,39.42,39.43,5400.0,38.2784,38.2784,38.2299,38.2396,5400.0
2013-07-24 13:10:00,39.4,39.4,39.39,39.39,900.0,38.2105,38.2105,38.2008,38.2008,900.0
2013-07-24 13:15:00,39.38,39.38,39.38,39.38,300.0,38.1911,38.1911,38.1911,38.1911,300.0
2013-07-24 13:20:00,39.34,39.34,39.33,39.34,33000.0,38.1523,38.1523,38.1427,38.1523,33000.0
2013-07-24 13:25:00,39.34,39.34,39.33,39.33,21300.0,38.1523,38.1523,38.1427,38.1427,21300.0
2013-07-24 13:30:00,39.3,39.3,39.22,39.22,12600.0,38.1136,38.1136,38.036,38.036,12600.0
2013-07-24 13:35:00,39.22,39.24,39.22,39.24,900.0,38.036,38.0554,38.036,38.0554,900.0
2013-07-24 13:40:00,39.23,39.23,39.21,39.23,36000.0,38.0457,38.0457,38.0263,38.0457,36000.0
2013-07-24 13:45:00,39.26,39.26,39.22,39.22,29700.0,38.0748,38.0748,38.036,38.036,29700.0
2013-07-24 13:50:00,39.26,39.26,39.26,39.26,2100.0,38.0748,38.0748,38.0748,38.0748,2100.0
2013-07-24 13:55:00,39.24,39.24,39.22,39.23,39000.0,38.0554,38.0554,38.036,38.0457,39000.0
2013-07-24 14:00:00,39.32,39.32,39.31,39.31,600.0,38.133,38.133,38.1233,38.1233,600.0
2013-07-24 14:05:00,39.33,39.37,39.33,39.37,31500.0,38.1427,38.1814,38.1427,38.1814,31500.0
2013-07-24 14:10:00,39.4,39.4,39.39,39.4,24000.0,38.2105,38.2105,38.2008,38.2105,24000.0
2013-07-24 14:15:00,39.4,39.4,39.4,39.4,0.0,38.2105,38.2105,38.2105,38.2105,0.0
2013-07-24 14:20:00,39.4,39.4,39.4,39.4,0.0,38.2105,38.2105,38.2105,38.2105,0.0
2013-07-24 14:25:00,39.34,39.34,39.34,39.34,300.0,38.1523,38.1523,38.1523,38.1523,300.0
2013-07-24 14:30:00,39.28,39.28,39.27,39.28,5100.0,38.0942,38.0942,38.0845,38.0942,5100.0
2013-07-24 14:35:00,39.2,39.2,39.19,39.19,30600.0,38.0166,38.0166,38.0069,38.0069,30600.0
2013-07-24 14:40:00,39.19,39.2,39.18,39.19,21600.0,38.0069,38.0166,37.9972,38.0069,21600.0
2013-07-24 14:45:00,39.19,39.19,39.19,39.19,300.0,38.0069,38.0069,38.0069,38.0069,300.0
2013-07-24 14:50:00,39.28,39.29,39.25,39.28,9300.0,38.0942,38.1039,38.0651,38.0942,9300.0
2013-07-24 14:55:00,39.27,39.28,39.26,39.26,8400.0,38.0845,38.0942,38.0748,38.0748,8400.0
2013-07-24 15:00:00,39.26,39.26,39.26,39.26,0.0,38.0748,38.0748,38.0748,38.0748,0.0
2013-07-24 15:05:00,39.18,39.18,39.18,39.18,600.0,37.9972,37.9972,37.9972,37.9972,600.0
2013-07-24 15:10:00,39.17,39.18,39.14,39.18,6900.0,37.9875,37.9972,37.9584,37.9972,6900.0
2013-07-24 15:15:00,39.14,39.17,39.14,39.16,2700.0,37.9584,37.9875,37.9584,37.9778,2700.0
2013-07-24 15:20:00,39.18,39.25,39.18,39.25,16800.0,37.9972,38.0651,37.9972,38.0651,16800.0
2013-07-24 15:25:00,39.24,39.24,39.24,39.24,300.0,38.0554,38.0554,38.0554,38.0554,300.0
2013-07-24 15:30:00,39.2,39.2,39.17,39.17,2700.0,38.0166,38.0166,37.9875,37.9875,2700.0
2013-07-24 15:35:00,39.18,39.21,39.18,39.21,1500.0,37.9972,38.0263,37.9972,38.0263,1500.0
2013-07-24 15:40:00,39.22,39.3,39.22,39.28,8400.0,38.036,38.1136,38.036,38.0942,8400.0
2013-07-24 15:45:00,39.26,39.26,39.26,39.26,900.0,38.0748,38.0748,38.0748,38.0748,900.0
2013-07-24 15:50:00,39.25,39.27,39.21,39.24,5400.0,38.0651,38.0845,38.0263,38.0554,5400.0
2013-07-24 15:55:00,39.26,39.31,39.26,39.29,6000.0,38.0748,38.1233,38.0748,38.1039,6000.0
2013-07-25 09:30:00,39.39,39.39,39.11,39.11,14700.0,38.2008,38.2008,37.9293,37.9293,14700.0
2013-07-25 09:35:00,39.09,39.1,38.92,38.92,57000.0,37.9099,37.9196,37.745,37.745,57000.0
2013-07-25 09:40:00,38.92,38.95,38.87,38.87,49800.0,37.745,37.7741,37.6965,37.6965,49800.0
2013-07-25 09:45:00,38.9,38.94,38.9,38.94,4800.0,37.7256,37.7644,37.7256,37.7644,4800.0
2013-07-25 09:50:00,39.06,39.36,39.06,39.36,19200.0,37.8808,38.1717,37.8808,38.1717,19200.0
2013-07-25 09:55:00,39.38,39.65,39.38,39.65,4800.0,38.1911,38.453,38.1911,38.453,4800.0
2013-07-25 10:00:00,39.64,39.71,39.64,39.71,1200.0,38.4433,38.5112,38.4433,38.5112,1200.0
2013-07-25 10:05:00,39.72,39.72,39.72,39.72,600.0,38.5209,38.5209,38.5209,38.5209,600.0
2013-07-25 10:10:00,39.76,39.76,39.76,39.76,900.0,38.5597,38.5597,38.5597,38.5597,900.0
2013-07-25 10:15:00,39.77,39.82,39.77,39.82,3900.0,38.5694,38.6179,38.5694,38.6179,3900.0
2013-07-25 10:20:00,39.87,39.87,39.73,39.73,11100.0,38.6663,38.6663,38.5306,38.5306,11100.0
2013-07-25 10:25:00,39.72,39.72,39.68,39.68,8400.0,38.5209,38.5209,38.4821,38.4821,8400.0
2013-07-25 10:30:00,39.65,39.65,39.63,39.63,3000.0,38.453,38.453,38.4336,38.4336,3000.0
2013-07-25 10:35:00,39.6,39.6,39.56,39.58,3900.0,38.4045,38.4045,38.3657,38.3851,3900.0
2013-07-25 10:40:00,39.6,39.64,39.6,39.64,3900.0,38.4045,38.4433,38.4045,38.4433,3900.0
2013-07-25 10:45:00,39.64,39.64,39.64,39.64,0.0,38.4433,38.4433,38.4433,38.4433,0.0
2013-07-25 10:50:00,39.63,39.66,39.62,39.62,5700.0,38.4336,38.4627,38.4239,38.4239,5700.0
2013-07-25 10:55:00,39.61,39.62,39.58,39.62,5400.0,38.4142,38.4239,38.3851,38.4239,5400.0
2013-07-25 11:00:00,39.63,39.64,39.63,39.64,2100.0,38.4336,38.4433,38.4336,38.4433,2100.0
2013-07-25 11:05:00,39.63,39.63,39.58,39.59,4200.0,38.4336,38.4336,38.3851,38.3948,4200.0
2013-07-25 11:10:00,39.59,39.59,39.59,39.59,0.0,38.3948,38.3948,38.3948,38.3948,0.0
2013-07-25 11:15:00,39.57,39.63,39.56,39.63,4800.0,38.3754,38.4336,38.3657,38.4336,4800.0
2013-07-25 11:20:00,39.63,39.63,39.57,39.59,1500.0,38.4336,38.4336,38.3754,38.3948,1500.0
2013-07-25 11:25:00,39.62,39.63,39.62,39.63,600.0,38.4239,38.4336,38.4239,38.4336,600.0
2013-07-25 11:30:00,39.62,39.68,39.62,39.68,3900.0,38.4239,38.4821,38.4239,38.4821,3900.0
2013-07-25 11:35:00,39.72,39.74,39.72,39.74,8100.0,38.5209,38.5403,38.5209,38.5403,8100.0
2013-07-25 11:40:00,39.68,39.68,39.67,39.67,3000.0,38.4821,38.4821,38.4724,38.4724,3000.0
2013-07-25 11:45:00,39.71,39.73,39.71,39.73,1500.0,38.5112,38.5306,38.5112,38.5306,1500.0
2013-07-25 11:50:00,39.72,39.73,39.71,39.73,4200.0,38.5209,38.5306,38.5112,38.5306,4200.0
2013-07-25 11:55:00,39.74,39.74,39.74,39.74,600.0,38.5403,38.5403,38.5403,38.5403,600.0
2013-07-25 12:00:00,39.73,39.73,39.73,39.73,1800.0,38.5306,38.5306,38.5306,38.5306,1800.0
2013-07-25 12:05:00,39.72,39.73,39.72,39.73,600.0,38.5209,38.5306,38.5209,38.5306,600.0
2013-07-25 12:10:00,39.75,39.75,39.75,39.75,600.0,38.55,38.55,38.55,38.55,600.0
2013-07-25 12:15:00,39.75,39.82,39.75,39.82,19500.0,38.55,38.6179,38.55,38.6179,19500.0
2013-07-25 12:20:00,39.86,39.9,39.86,39.88,35400.0,38.6567,38.6954,38.6567,38.676,35400.0
2013-07-25 12:25:00,39.86,39.88,39.86,39.88,900.0,38.6567,38.676,38.6567,38.676,900.0
2013-07-25 12:30:00,39.9,39.91,39.9,39.91,1200.0,38.6954,38.7051,38.6954,38.7051,1200.0
2013-07-25 12:35:00,39.98,40.02,39.98,40.02,4800.0,38.773,38.8118,38.773,38.8118,4800.0
2013-07-25 12:40:00,39.99,40.0,39.97,39.98,8700.0,38.7827,38.7924,38.7633,38.773,8700.0
2013-07-25 12:45:00,40.0,40.03,40.0,40.03,4200.0,38.7924,38.8215,38.7924,38.8215,4200.0
2013-07-25 12:50:00,40.04,40.04,40.01,40.01,5100.0,38.8312,38.8312,38.8021,38.8021,5100.0
2013-07-25 12:55:00,40.01,40.02,40.0,40.0,5100.0,38.8021,38.8118,38.7924,38.7924,5100.0
2013-07-25 13:00:00,40.03,40.09,40.02,40.05,92700.0,38.8215,38.8797,38.8118,38.8409,92700.0
2013-07-25 13:05:00,40.05,40.05,40.05,40.05,0.0,38.8409,38.8409,38.8409,38.8409,0.0
2013-07-25 13:10:00,40.0,40.0,40.0,40.0,300.0,38.7924,38.7924,38.7924,38.7924,300.0
2013-07-25 13:15:00,39.98,39.99,39.97,39.97,3900.0,38.773,38.7827,38.7633,38.7633,3900.0
2013-07-25 13:20:00,39.99,39.99,39.99,39.99,4200.0,38.7827,38.7827,38.7827,38.7827,4200.0
2013-07-25 13:25:00,39.99,39.99,39.99,39.99,0.0,38.7827,38.7827,38.7827,38.7827,0.0
2013-07-25 13:30:00,39.99,40.01,39.99,40.01,600.0,38.7827,38.8021,38.7827,38.8021,600.0
2013-07-25 13:35:00,40.0,40.0,39.97,39.97,3900.0,38.7924,38.7924,38.7633,38.7633,3900.0
2013-07-25 13:40:00,39.98,39.98,39.98,39.98,600.0,38.773,38.773,38.773,38.773,600.0
2013-07-25 13:45:00,39.95,39.95,39.95,39.95,1200.0,38.7439,38.7439,38.7439,38.7439,1200.0
2013-07-25 13:50:00,39.95,39.95,39.95,39.95,1200.0,38.7439,38.7439,38.7439,38.7439,1200.0
2013-07-25 13:55:00,39.98,39.98,39.98,39.98,300.0,38.773,38.773,38.773,38.773,300.0
2013-07-25 14:00:00,39.98,40.0,39.98,40.0,2100.0,38.773,38.7924,38.773,38.7924,2100.0
2013-07-25 14:05:00,40.0,40.04,40.0,40.04,3900.0,38.7924,38.8312,38.7924,38.8312,3900.0
2013-07-25 14:10:00,40.04,40.04,40.02,40.04,17700.0,38.8312,38.8312,38.8118,38.8312,17700.0
2013-07-25 14:15:00,40.03,40.05,40.03,40.05,2400.0,38.8215,38.8409,38.8215,38.8409,2400.0
2013-07-25 14:20:00,40.02,40.03,39.95,39.97,54900.0,38.8118,38.8215,38.7439,38.7633,54900.0
2013-07-25 14:25:00,39.97,39.97,39.95,39.96,12600.0,38.7633,38.7633,38.7439,38.7536,12600.0
2013-07-25 14:30:00,39.96,39.96,39.95,39.95,1200.0,38.7536,38.7536,38.7439,38.7439,1200.0
2013-07-25 14:35:00,39.98,39.98,39.96,39.97,5700.0,38.773,38.773,38.7536,38.7633,5700.0
2013-07-25 14:40:00,40.0,40.01,40.0,40.01,2400.0,38.7924,38.8021,38.7924,38.8021,2400.0
2013-07-25 14:45:00,40.01,40.01,40.01,40.01,0.0,38.8021,38.8021,38.8021,38.8021,0.0
2013-07-25 14:50:00,40.04,40.08,40.04,40.07,2100.0,38.8312,38.87,38.8312,38.8603,2100.0
2013-07-25 14:55:00,40.03,40.05,39.99,40.0,6000.0,38.8215,38.8409,38.7827,38.7924,6000.0
2013-07-25 15:00:00,39.99,40.0,39.96,39.96,9600.0,38.7827,38.7924,38.7536,38.7536,9600.0
2013-07-25 15:05:00,39.99,40.03,39.96,40.03,16800.0,38.7827,38.8215,38.7536,38.8215,16800.0
2013-07-25 15:10:00,40.05,40.05,40.02,40.02,3300.0,38.8409,38.8409,38.8118,38.8118,3300.0
2013-07-25 15:15:00,40.04,40.05,40.03,40.04,2700.0,38.8312,38.8409,38.8215,38.8312,2700.0
2013-07-25 15:20:00,40.05,40.09,40.05,40.09,7800.0,38.8409,38.8797,38.8409,38.8797,7800.0
2013-07-25 15:25:00,40.11,40.13,40.08,40.08,4800.0,38.8991,38.9185,38.87,38.87,4800.0
2013-07-25 15:30:00,40.11,40.14,40.11,40.12,12600.0,38.8991,38.9282,38.8991,38.9088,12600.0
2013-07-25 15:35:00,40.14,40.15,40.1,40.13,4800.0,38.9282,38.9379,38.8894,38.9185,4800.0
2013-07-25 15:40:00,40.15,40.17,40.14,40.17,4200.0,38.9379,38.9573,38.9282,38.9573,4200.0
2013-07-25 15:45:00,40.15,40.15,40.13,40.13,3000.0,38.9379,38.9379,38.9185,38.9185,3000.0
2013-07-25 15:50:00,40.12,40.17,40.12,40.17,10200.0,38.9088,38.9573,38.9088,38.9573,10200.0
2013-07-25 15:55:00,40.17,40.22,40.15,40.21,43800.0,38.9573,39.0058,38.9379,38.9961,43800.0
2013-07-26 09:30:00,40.04,40.04,39.92,39.92,33600.0,38.8312,38.8312,38.7148,38.7148,33600.0
2013-07-26 09:35:00,39.93,40.09,39.93,40.09,6900.0,38.7245,38.8797,38.7245,38.8797,6900.0
2013-07-26 09:40:00,40.13,40.14,40.1,40.1,3600.0,38.9185,38.9282,38.8894,38.8894,3600.0
2013-07-26 09:45:00,40.04,40.09,40.01,40.09,6000.0,38.8312,38.8797,38.8021,38.8797,6000.0
2013-07-26 09:50:00,40.09,40.09,40.01,40.02,22200.0,38.8797,38.8797,38.8021,38.8118,22200.0
2013-07-26 09:55:00,39.98,40.03,39.96,40.0,34200.0,38.773,38.8215,38.7536,38.7924,34200.0
2013-07-26 10:00:00,40.02,40.02,39.86,39.86,24900.0,38.8118,38.8118,38.6567,38.6567,24900.0
2013-07-26 10:05:00,39.87,39.88,39.84,39.88,10800.0,38.6663,38.676,38.6373,38.676,10800.0
2013-07-26 10:10:00,39.89,39.94,39.86,39.94,9300.0,38.6857,38.7342,38.6567,38.7342,9300.0
2013-07-26 10:15:00,39.96,39.96,39.92,39.93,7500.0,38.7536,38.7536,38.7148,38.7245,7500.0
2013-07-26 10:20:00,39.94,39.94,39.94,39.94,3900.0,38.7342,38.7342,38.7342,38.7342,3900.0
2013-07-26 10:25:00,39.92,39.92,39.89,39.89,6600.0,38.7148,38.7148,38.6857,38.6857,6600.0
2013-07-26 10:30:00,39.85,39.85,39.77,39.79,5100.0,38.647,38.647,38.5694,38.5888,5100.0
2013-07-26 10:35:00,39.74,39.74,39.72,39.72,1200.0,38.5403,38.5403,38.5209,38.5209,1200.0
2013-07-26 10:40:00,39.78,39.82,39.78,39.82,1500.0,38.5791,38.6179,38.5791,38.6179,1500.0
2013-07-26 10:45:00,39.78,39.79,39.73,39.74,7500.0,38.5791,38.5888,38.5306,38.5403,7500.0
2013-07-26 10:50:00,39.71,39.73,39.69,39.69,2400.0,38.5112,38.5306,38.4918,38.4918,2400.0
2013-07-26 10:55:00,39.68,39.74,39.64,39.74,5400.0,38.4821,38.5403,38.4433,38.5403,5400.0
2013-07-26 11:00:00,39.72,39.74,39.72,39.74,1200.0,38.5209,38.5403,38.5209,38.5403,1200.0
2013-07-26 11:05:00,39.78,39.81,39.78,39.81,6300.0,38.5791,38.6082,38.5791,38.6082,6300.0
2013-07-26 11:10:00,39.8,39.86,39.8,39.85,12600.0,38.5985,38.6567,38.5985,38.647,12600.0
2013-07-26 11:15:00,39.85,39.85,39.85,39.85,0.0,38.647,38.647,38.647,38.647,0.0
2013-07-26 11:20:00,39.85,39.85,39.85,39.85,0.0,38.647,38.647,38.647,38.647,0.0
2013-07-26 11:25:00,39.92,39.92,39.92,39.92,5400.0,38.7148,38.7148,38.7148,38.7148,5400.0
2013-07-26 11:30:00,39.94,39.94,39.92,39.94,7200.0,38.7342,38.7342,38.7148,38.7342,7200.0
2013-07-26 11:35:00,39.94,39.94,39.9,39.93,11100.0,38.7342,38.7342,38.6954,38.7245,11100.0
2013-07-26 11:40:00,39.93,39.96,39.93,39.96,2400.0,38.7245,38.7536,38.7245,38.7536,2400.0
2013-07-26 11:45:00,39.97,39.99,39.97,39.99,4500.0,38.7633,38.7827,38.7633,38.7827,4500.0
2013-07-26 11:50:00,39.99,39.99,39.99,39.99,0.0,38.7827,38.7827,38.7827,38.7827,0.0
2013-07-26 11:55:00,40.0,40.02,40.0,40.02,600.0,38.7924,38.8118,38.7924,38.8118,600.0
2013-07-26 12:00:00,40.05,40.07,40.05,40.07,11400.0,38.8409,38.8603,38.8409,38.8603,11400.0
2013-07-26 12:05:00,40.03,40.03,40.03,40.03,600.0,38.8215,38.8215,38.8215,38.8215,600.0
2013-07-26 12:10:00,40.04,40.04,40.04,40.04,300.0,38.8312,38.8312,38.8312,38.8312,300.0
2013-07-26 12:15:00,40.04,40.04,40.04,40.04,0.0,38.8312,38.8312,38.8312,38.8312,0.0
2013-07-26 12:20:00,40.02,40.02,40.02,40.02,600.0,38.8118,38.8118,38.8118,38.8118,600.0
2013-07-26 12:25:00,40.02,40.02,40.02,40.02,0.0,38.8118,38.8118,38.8118,38.8118,0.0
2013-07-26 12:30:00,40.07,40.07,40.07,40.07,3900.0,38.8603,38.8603,38.8603,38.8603,3900.0
2013-07-26 12:35:00,40.11,40.11,40.1,40.1,7500.0,38.8991,38.8991,38.8894,38.8894,7500.0
2013-07-26 12:40:00,40.09,40.09,40.08,40.09,1200.0,38.8797,38.8797,38.87,38.8797,1200.0
2013-07-26 12:45:00,40.09,40.09,40.09,40.09,2400.0,38.8797,38.8797,38.8797,38.8797,2400.0
2013-07-26 12:50:00,40.11,40.11,40.06,40.07,3300.0,38.8991,38.8991,38.8506,38.8603,3300.0
2013-07-26 12:55:00,40.06,40.06,40.04,40.04,1500.0,38.8506,38.8506,38.8312,38.8312,1500.0
2013-07-26 13:00:00,40.04,40.04,40.04,40.04,0.0,38.8312,38.8312,38.8312,38.8312,0.0
2013-07-26 13:05:00,40.1,40.13,40.1,40.1,3600.0,38.8894,38.9185,38.8894,38.8894,3600.0
2013-07-26 13:10:00,40.11,40.11,40.11,40.11,300.0,38.8991,38.8991,38.8991,38.8991,300.0
2013-07-26 13:15:00,40.08,40.08,40.08,40.08,300.0,38.87,38.87,38.87,38.87,300.0
2013-07-26 13:20:00,40.07,40.15,40.07,40.15,2700.0,38.8603,38.9379,38.8603,38.9379,2700.0
2013-07-26 13:25:00,40.15,40.18,40.15,40.18,5700.0,38.9379,38.967,38.9379,38.967,5700.0
2013-07-26 13:30:00,40.18,40.18,40.18,40.18,0.0,38.967,38.967,38.967,38.967,0.0
2013-07-26 13:35:00,40.11,40.11,40.11,40.11,300.0,38.8991,38.8991,38.8991,38.8991,300.0
2013-07-26 13:40:00,40.11,40.11,40.11,40.11,300.0,38.8991,38.8991,38.8991,38.8991,300.0
2013-07-26 13:45:00,40.13,40.13,40.13,40.13,300.0,38.9185,38.9185,38.9185,38.9185,300.0
2013-07-26 13:50:00,40.16,40.16,40.13,40.13,1200.0,38.9476,38.9476,38.9185,38.9185,1200.0
2013-07-26 13:55:00,40.13,40.13,40.11,40.11,2100.0,38.9185,38.9185,38.8991,38.8991,2100.0
2013-07-26 14:00:00,40.13,40.13,40.13,40.13,300.0,38.9185,38.9185,38.9185,38.9185,300.0
2013-07-26 14:05:00,40.12,40.12,40.12,40.12,900.0,38.9088,38.9088,38.9088,38.9088,900.0
2013-07-26 14:10:00,40.15,40.2,40.15,40.19,7500.0,38.9379,38.9864,38.9379,38.9767,7500.0
2013-07-26 14:15:00,40.19,40.19,40.19,40.19,300.0,38.9767,38.9767,38.9767,38.9767,300.0
2013-07-26 14:20:00,40.17,40.17,40.14,40.14,1500.0,38.9573,38.9573,38.9282,38.9282,1500.0
2013-07-26 14:25:00,40.15,40.16,40.09,40.09,3600.0,38.9379,38.9476,38.8797,38.8797,3600.0
2013-07-26 14:30:00,40.09,40.09,40.09,40.09,0.0,38.8797,38.8797,38.8797,38.8797,0.0
2013-07-26 14:35:00,40.09,40.09,40.09,40.09,0.0,38.8797,38.8797,38.8797,38.8797,0.0
2013-07-26 14:40:00,40.14,40.17,40.14,40.17,1500.0,38.9282,38.9573,38.9282,38.9573,1500.0
2013-07-26 14:45:00,40.16,40.17,40.16,40.17,600.0,38.9476,38.9573,38.9476,38.9573,600.0
2013-07-26 14:50:00,40.17,40.17,40.17,40.17,0.0,38.9573,38.9573,38.9573,38.9573,0.0
2013-07-26 14:55:00,40.17,40.17,40.17,40.17,0.0,38.9573,38.9573,38.9573,38.9573,0.0
2013-07-26 15:00:00,40.14,40.2,40.14,40.2,4800.0,38.9282,38.9864,38.9282,38.9864,4800.0
2013-07-26 15:05:00,40.18,40.25,40.18,40.22,15300.0,38.967,39.0349,38.967,39.0058,15300.0
2013-07-26 15:10:00,40.24,40.26,40.22,40.23,54300.0,39.0252,39.0446,39.0058,39.0155,54300.0
2013-07-26 15:15:00,40.24,40.26,40.19,40.22,82200.0,39.0252,39.0446,38.9767,39.0058,82200.0
2013-07-26 15:20:00,40.23,40.25,40.23,40.24,14100.0,39.0155,39.0349,39.0155,39.0252,14100.0
2013-07-26 15:25:00,40.23,40.24,40.23,40.24,4500.0,39.0155,39.0252,39.0155,39.0252,4500.0
2013-07-26 15:30:00,40.23,40.24,40.22,40.22,39000.0,39.0155,39.0252,39.0058,39.0058,39000.0
2013-07-26 15:35:00,40.23,40.25,40.22,40.23,4200.0,39.0155,39.0349,39.0058,39.0155,4200.0
2013-07-26 15:40:00,40.25,40.32,40.24,40.31,120000.0,39.0349,39.1028,39.0252,39.0931,120000.0
2013-07-26 15:45:00,40.28,40.28,40.24,40.24,8400.0,39.064,39.064,39.0252,39.0252,8400.0
2013-07-26 15:50:00,40.26,40.26,40.21,40.21,14400.0,39.0446,39.0446,38.9961,38.9961,14400.0
2013-07-26 15:55:00,40.21,40.27,40.21,40.27,3600.0,38.9961,39.0543,38.9961,39.0543,3600.0
2013-07-29 09:30:00,40.21,40.23,40.11,40.12,6600.0,38.9961,39.0155,38.8991,38.9088,6600.0
2013-07-29 09:35:00,40.15,40.28,40.14,40.22,6300.0,38.9379,39.064,38.9282,39.0058,6300.0
2013-07-29 09:40:00,40.24,40.24,40.22,40.23,1200.0,39.0252,39.0252,39.0058,39.0155,1200.0
2013-07-29 09:45:00,40.22,40.33,40.22,40.33,900.0,39.0058,39.1125,39.0058,39.1125,900.0
2013-07-29 09:50:00,40.28,40.28,40.2,40.2,12000.0,39.064,39.064,38.9864,38.9864,12000.0
2013-07-29 09:55:00,40.05,40.05,40.05,40.05,300.0,38.8409,38.8409,38.8409,38.8409,300.0
2013-07-29 10:00:00,40.05,40.05,40.0,40.02,2400.0,38.8409,38.8409,38.7924,38.8118,2400.0
2013-07-29 10:05:00,40.05,40.11,40.05,40.09,5400.0,38.8409,38.8991,38.8409,38.8797,5400.0
2013-07-29 10:10:00,40.1,40.1,40.05,40.05,1800.0,38.8894,38.8894,38.8409,38.8409,1800.0
2013-07-29 10:15:00,40.03,40.03,40.03,40.03,600.0,38.8215,38.8215,38.8215,38.8215,600.0
2013-07-29 10:20:00,40.04,40.11,40.04,40.1,8100.0,38.8312,38.8991,38.8312,38.8894,8100.0
2013-07-29 10:25:00,40.05,40.11,40.05,40.1,3900.0,38.8409,38.8991,38.8409,38.8894,3900.0
2013-07-29 10:30:00,40.06,40.06,39.97,39.98,9000.0,38.8506,38.8506,38.7633,38.773,9000.0
2013-07-29 10:35:00,39.98,39.98,39.93,39.94,11400.0,38.773,38.773,38.7245,38.7342,11400.0
2013-07-29 10:40:00,39.94,39.94,39.94,39.94,0.0,38.7342,38.7342,38.7342,38.7342,0.0
2013-07-29 10:45:00,39.93,39.93,39.92,39.92,1800.0,38.7245,38.7245,38.7148,38.7148,1800.0
2013-07-29 10:50:00,39.91,39.92,39.9,39.92,2700.0,38.7051,38.7148,38.6954,38.7148,2700.0
2013-07-29 10:55:00,39.94,39.94,39.92,39.92,3600.0,38.7342,38.7342,38.7148,38.7148,3600.0
2013-07-29 11:00:00,39.94,39.95,39.93,39.93,2400.0,38.7342,38.7439,38.7245,38.7245,2400.0
2013-07-29 11:05:00,39.89,39.89,39.85,39.85,1800.0,38.6857,38.6857,38.647,38.647,1800.0
2013-07-29 11:10:00,39.77,39.77,39.77,39.77,600.0,38.5694,38.5694,38.5694,38.5694,600.0
2013-07-29 11:15:00,39.74,39.74,39.71,39.71,7800.0,38.5403,38.5403,38.5112,38.5112,7800.0
2013-07-29 11:20:00,39.64,39.66,39.61,39.66,85800.0,38.4433,38.4627,38.4142,38.4627,85800.0
2013-07-29 11:25:00,39.68,39.68,39.66,39.66,1800.0,38.4821,38.4821,38.4627,38.4627,1800.0
2013-07-29 11:30:00,39.68,39.76,39.68,39.76,2700.0,38.4821,38.5597,38.4821,38.5597,2700.0
2013-07-29 11:35:00,39.76,39.76,39.7,39.72,8400.0,38.5597,38.5597,38.5015,38.5209,8400.0
2013-07-29 11:40:00,39.73,39.75,39.73,39.75,900.0,38.5306,38.55,38.5306,38.55,900.0
2013-07-29 11:45:00,39.75,39.75,39.75,39.75,0.0,38.55,38.55,38.55,38.55,0.0
2013-07-29 11:50:00,39.73,39.73,39.73,39.73,600.0,38.5306,38.5306,38.5306,38.5306,600.0
2013-07-29 11:55:00,39.74,39.78,39.74,39.78,3000.0,38.5403,38.5791,38.5403,38.5791,3000.0
2013-07-29 12:00:00,39.77,39.8,39.77,39.8,1200.0,38.5694,38.5985,38.5694,38.5985,1200.0
2013-07-29 12:05:00,39.81,39.83,39.81,39.83,33300.0,38.6082,38.6276,38.6082,38.6276,33300.0
2013-07-29 12:10:00,39.82,39.83,39.79,39.79,3900.0,38.6179,38.6276,38.5888,38.5888,3900.0
2013-07-29 12:15:00,39.79,39.79,39.78,39.79,47700.0,38.5888,38.5888,38.5791,38.5888,47700.0
2013-07-29 12:20:00,39.8,39.81,39.8,39.8,1800.0,38.5985,38.6082,38.5985,38.5985,1800.0
2013-07-29 12:25:00,39.8,39.8,39.8,39.8,0.0,38.5985,38.5985,38.5985,38.5985,0.0
2013-07-29 12:30:00,39.8,39.81,39.8,39.81,1500.0,38.5985,38.6082,38.5985,38.6082,1500.0
2013-07-29 12:35:00,39.83,39.86,39.83,39.86,3300.0,38.6276,38.6567,38.6276,38.6567,3300.0
2013-07-29 12:40:00,39.83,39.87,39.83,39.87,900.0,38.6276,38.6663,38.6276,38.6663,900.0
2013-07-29 12:45:00,39.88,39.92,39.88,39.92,900.0,38.676,38.7148,38.676,38.7148,900.0
2013-07-29 12:50:00,39.91,39.91,39.88,39.88,1200.0,38.7051,38.7051,38.676,38.676,1200.0
2013-07-29 12:55:00,39.86,39.86,39.86,39.86,600.0,38.6567,38.6567,38.6567,38.6567,600.0
2013-07-29 13:00:00,39.88,39.88,39.88,39.88,900.0,38.676,38.676,38.676,38.676,900.0
2013-07-29 13:05:00,39.88,39.88,39.88,39.88,600.0,38.676,38.676,38.676,38.676,600.0
2013-07-29 13:10:00,39.88,39.91,39.88,39.9,5100.0,38.676,38.7051,38.676,38.6954,5100.0
2013-07-29 13:15:00,39.92,39.92,39.92,39.92,300.0,38.7148,38.7148,38.7148,38.7148,300.0
2013-07-29 13:20:00,39.91,39.94,39.91,39.94,3900.0,38.7051,38.7342,38.7051,38.7342,3900.0
2013-07-29 13:25:00,39.94,39.94,39.92,39.92,3600.0,38.7342,38.7342,38.7148,38.7148,3600.0
2013-07-29 13:30:00,39.9,39.9,39.86,39.86,4800.0,38.6954,38.6954,38.6567,38.6567,4800.0
2013-07-29 13:35:00,39.86,39.86,39.84,39.84,2100.0,38.6567,38.6567,38.6373,38.6373,2100.0
2013-07-29 13:40:00,39.83,39.86,39.82,39.85,3000.0,38.6276,38.6567,38.6179,38.647,3000.0
2013-07-29 13:45:00,39.84,39.85,39.84,39.85,2700.0,38.6373,38.647,38.6373,38.647,2700.0
2013-07-29 13:50:00,39.86,39.87,39.86,39.87,3300.0,38.6567,38.6663,38.6567,38.6663,3300.0
2013-07-29 13:55:00,39.89,39.9,39.89,39.9,1200.0,38.6857,38.6954,38.6857,38.6954,1200.0
2013-07-29 14:00:00,39.91,39.94,39.91,39.94,1800.0,38.7051,38.7342,38.7051,38.7342,1800.0
2013-07-29 14:05:00,39.95,39.96,39.95,39.95,2100.0,38.7439,38.7536,38.7439,38.7439,2100.0
2013-07-29 14:10:00,39.97,39.98,39.97,39.98,1800.0,38.7633,38.773,38.7633,38.773,1800.0
2013-07-29 14:15:00,39.96,39.96,39.95,39.95,2700.0,38.7536,38.7536,38.7439,38.7439,2700.0
2013-07-29 14:20:00,39.96,39.96,39.93,39.96,2400.0,38.7536,38.7536,38.7245,38.7536,2400.0
2013-07-29 14:25:00,39.95,39.96,39.95,39.96,4800.0,38.7439,38.7536,38.7439,38.7536,4800.0
2013-07-29 14:30:00,39.98,39.99,39.98,39.99,2100.0,38.773,38.7827,38.773,38.7827,2100.0
2013-07-29 14:35:00,39.97,39.97,39.96,39.96,600.0,38.7633,38.7633,38.7536,38.7536,600.0
2013-07-29 14:40:00,39.96,39.97,39.95,39.95,2700.0,38.7536,38.7633,38.7439,38.7439,2700.0
2013-07-29 14:45:00,39.94,39.95,39.94,39.95,1200.0,38.7342,38.7439,38.7342,38.7439,1200.0
2013-07-29 14:50:00,39.95,39.95,39.95,39.95,0.0,38.7439,38.7439,38.7439,38.7439,0.0
2013-07-29 14:55:00,39.91,39.94,39.9,39.9,5100.0,38.7051,38.7342,38.6954,38.6954,5100.0
2013-07-29 15:00:00,39.85,39.85,39.83,39.83,3600.0,38.647,38.647,38.6276,38.6276,3600.0
2013-07-29 15:05:00,39.84,39.84,39.84,39.84,1200.0,38.6373,38.6373,38.6373,38.6373,1200.0
2013-07-29 15:10:00,39.81,39.81,39.81,39.81,1200.0,38.6082,38.6082,38.6082,38.6082,1200.0
2013-07-29 15:15:00,39.8,39.81,39.79,39.79,1200.0,38.5985,38.6082,38.5888,38.5888,1200.0
2013-07-29 15:20:00,39.76,39.8,39.76,39.8,4200.0,38.5597,38.5985,38.5597,38.5985,4200.0
2013-07-29 15:25:00,39.8,39.82,39.8,39.8,1500.0,38.5985,38.6179,38.5985,38.5985,1500.0
2013-07-29 15:30:00,39.8,39.8,39.78,39.78,3900.0,38.5985,38.5985,38.5791,38.5791,3900.0
2013-07-29 15:35:00,39.79,39.81,39.79,39.81,4800.0,38.5888,38.6082,38.5888,38.6082,4800.0
2013-07-29 15:40:00,39.8,39.8,39.8,39.8,5100.0,38.5985,38.5985,38.5985,38.5985,5100.0
2013-07-29 15:45:00,39.77,39.82,39.77,39.82,2700.0,38.5694,38.6179,38.5694,38.6179,2700.0
2013-07-29 15:50:00,39.79,39.79,39.72,39.73,7500.0,38.5888,38.5888,38.5209,38.5306,7500.0
2013-07-29 15:55:00,39.73,39.75,39.71,39.72,30300.0,38.5306,38.55,38.5112,38.5209,30300.0
2013-07-30 09:30:00,40.05,40.24,40.05,40.1,7800.0,38.8409,39.0252,38.8409,38.8894,7800.0
2013-07-30 09:35:00,40.1,40.17,40.07,40.12,4200.0,38.8894,38.9573,38.8603,38.9088,4200.0
2013-07-30 09:40:00,40.07,40.11,40.07,40.1,3000.0,38.8603,38.8991,38.8603,38.8894,3000.0
2013-07-30 09:45:00,40.1,40.1,40.03,40.06,2100.0,38.8894,38.8894,38.8215,38.8506,2100.0
2013-07-30 09:50:00,40.08,40.13,40.08,40.11,38700.0,38.87,38.9185,38.87,38.8991,38700.0
2013-07-30 09:55:00,40.08,40.09,40.07,40.07,6000.0,38.87,38.8797,38.8603,38.8603,6000.0
2013-07-30 10:00:00,40.12,40.16,40.12,40.16,6300.0,38.9088,38.9476,38.9088,38.9476,6300.0
2013-07-30 10:05:00,40.21,40.23,40.16,40.16,22500.0,38.9961,39.0155,38.9476,38.9476,22500.0
2013-07-30 10:10:00,40.21,40.21,40.13,40.18,4200.0,38.9961,38.9961,38.9185,38.967,4200.0
2013-07-30 10:15:00,40.19,40.19,40.17,40.17,4200.0,38.9767,38.9767,38.9573,38.9573,4200.0
2013-07-30 10:20:00,40.21,40.26,40.21,40.25,10200.0,38.9961,39.0446,38.9961,39.0349,10200.0
2013-07-30 10:25:00,40.24,40.24,40.23,40.23,1500.0,39.0252,39.0252,39.0155,39.0155,1500.0
2013-07-30 10:30:00,40.25,40.27,40.2,40.22,3000.0,39.0349,39.0543,38.9864,39.0058,3000.0
2013-07-30 10:35:00,40.17,40.18,40.15,40.15,2400.0,38.9573,38.967,38.9379,38.9379,2400.0
2013-07-30 10:40:00,40.18,40.23,40.18,40.23,2100.0,38.967,39.0155,38.967,39.0155,2100.0
2013-07-30 10:45:00,40.23,40.23,40.16,40.18,3900.0,39.0155,39.0155,38.9476,38.967,3900.0
2013-07-30 10:50:00,40.17,40.17,40.16,40.16,900.0,38.9573,38.9573,38.9476,38.9476,900.0
2013-07-30 10:55:00,40.13,40.13,40.06,40.06,2100.0,38.9185,38.9185,38.8506,38.8506,2100.0
2013-07-30 11:00:00,40.06,40.06,40.02,40.03,2100.0,38.8506,38.8506,38.8118,38.8215,2100.0
2013-07-30 11:05:00,40.07,40.07,40.07,40.07,600.0,38.8603,38.8603,38.8603,38.8603,600.0
2013-07-30 11:10:00,40.07,40.07,40.07,40.07,0.0,38.8603,38.8603,38.8603,38.8603,0.0
2013-07-30 11:15:00,40.13,40.17,40.13,40.17,2100.0,38.9185,38.9573,38.9185,38.9573,2100.0
2013-07-30 11:20:00,40.18,40.18,40.17,40.17,1500.0,38.967,38.967,38.9573,38.9573,1500.0
2013-07-30 11:25:00,40.17,40.17,40.14,40.14,600.0,38.9573,38.9573,38.9282,38.9282,600.0
2013-07-30 11:30:00,40.17,40.19,40.17,40.19,2700.0,38.9573,38.9767,38.9573,38.9767,2700.0
2013-07-30 11:35:00,40.21,40.26,40.21,40.24,4800.0,38.9961,39.0446,38.9961,39.0252,4800.0
2013-07-30 11:40:00,40.23,40.27,40.23,40.27,900.0,39.0155,39.0543,39.0155,39.0543,900.0
2013-07-30 11:45:00,40.27,40.27,40.27,40.27,0.0,39.0543,39.0543,39.0543,39.0543,0.0
2013-07-30 11:50:00,40.23,40.23,40.23,40.23,300.0,39.0155,39.0155,39.0155,39.0155,300.0
2013-07-30 11:55:00,40.23,40.23,40.23,40.23,0.0,39.0155,39.0155,39.0155,39.0155,0.0
2013-07-30 12:00:00,40.22,40.25,40.22,40.25,1800.0,39.0058,39.0349,39.0058,39.0349,1800.0
2013-07-30 12:05:00,40.25,40.25,40.25,40.25,0.0,39.0349,39.0349,39.0349,39.0349,0.0
2013-07-30 12:10:00,40.23,40.23,40.23,40.23,600.0,39.0155,39.0155,39.0155,39.0155,600.0
2013-07-30 12:15:00,40.23,40.25,40.23,40.25,1200.0,39.0155,39.0349,39.0155,39.0349,1200.0
2013-07-30 12:20:00,40.25,40.25,40.25,40.25,0.0,39.0349,39.0349,39.0349,39.0349,0.0
2013-07-30 12:25:00,40.22,40.22,40.19,40.19,3000.0,39.0058,39.0058,38.9767,38.9767,3000.0
2013-07-30 12:30:00,40.19,40.19,40.19,40.19,300.0,38.9767,38.9767,38.9767,38.9767,300.0
2013-07-30 12:35:00,40.19,40.19,40.19,40.19,0.0,38.9767,38.9767,38.9767,38.9767,0.0
2013-07-30 12:40:00,40.19,40.2,40.19,40.2,600.0,38.9767,38.9864,38.9767,38.9864,600.0
2013-07-30 12:45:00,40.19,40.21,40.19,40.2,1800.0,38.9767,38.9961,38.9767,38.9864,1800.0
2013-07-30 12:50:00,40.16,40.18,40.16,40.18,600.0,38.9476,38.967,38.9476,38.967,600.0
2013-07-30 12:55:00,40.21,40.21,40.21,40.21,300.0,38.9961,38.9961,38.9961,38.9961,300.0
2013-07-30 13:00:00,40.23,40.23,40.23,40.23,300.0,39.0155,39.0155,39.0155,39.0155,300.0
2013-07-30 13:05:00,40.24,40.25,40.24,40.25,1800.0,39.0252,39.0349,39.0252,39.0349,1800.0
2013-07-30 13:10:00,40.23,40.23,40.21,40.21,2700.0,39.0155,39.0155,38.9961,38.9961,2700.0
2013-07-30 13:15:00,40.15,40.16,40.1,40.1,1200.0,38.9379,38.9476,38.8894,38.8894,1200.0
2013-07-30 13:20:00,40.05,40.05,40.05,40.05,900.0,38.8409,38.8409,38.8409,38.8409,900.0
2013-07-30 13:25:00,40.05,40.05,40.05,40.05,0.0,38.8409,38.8409,38.8409,38.8409,0.0
2013-07-30 13:30:00,40.0,40.0,39.96,39.97,5100.0,38.7924,38.7924,38.7536,38.7633,5100.0
2013-07-30 13:35:00,39.96,39.96,39.96,39.96,600.0,38.7536,38.7536,38.7536,38.7536,600.0
2013-07-30 13:40:00,39.94,39.94,39.86,39.86,3600.0,38.7342,38.7342,38.6567,38.6567,3600.0
2013-07-30 13:45:00,39.87,39.92,39.87,39.92,2400.0,38.6663,38.7148,38.6663,38.7148,2400.0
2013-07-30 13:50:00,39.95,39.95,39.95,39.95,1200.0,38.7439,38.7439,38.7439,38.7439,1200.0
2013-07-30 13:55:00,39.91,39.91,39.9,39.91,1800.0,38.7051,38.7051,38.6954,38.7051,1800.0
2013-07-30 14:00:00,39.92,39.92,39.92,39.92,300.0,38.7148,38.7148,38.7148,38.7148,300.0
2013-07-30 14:05:00,39.92,40.2,39.92,40.15,185400.0,38.7148,38.9864,38.7148,38.9379,185400.0
2013-07-30 14:10:00,40.17,40.39,40.17,40.34,32700.0,38.9573,39.1706,38.9573,39.1222,32700.0
2013-07-30 14:15:00,40.39,40.4,40.22,40.22,29100.0,39.1706,39.1803,39.0058,39.0058,29100.0
2013-07-30 14:20:00,40.22,40.24,40.17,40.17,31500.0,39.0058,39.0252,38.9573,38.9573,31500.0
2013-07-30 14:25:00,40.18,40.26,40.17,40.26,6600.0,38.967,39.0446,38.9573,39.0446,6600.0
2013-07-30 14:30:00,40.28,40.29,40.22,40.22,13200.0,39.064,39.0737,39.0058,39.0058,13200.0
2013-07-30 14:35:00,40.22,40.25,40.22,40.25,2700.0,39.0058,39.0349,39.0058,39.0349,2700.0
2013-07-30 14:40:00,40.27,40.33,40.26,40.31,21300.0,39.0543,39.1125,39.0446,39.0931,21300.0
2013-07-30 14:45:00,40.27,40.27,40.21,40.21,8100.0,39.0543,39.0543,38.9961,38.9961,8100.0
2013-07-30 14:50:00,40.19,40.26,40.17,40.26,3300.0,38.9767,39.0446,38.9573,39.0446,3300.0
2013-07-30 14:55:00,40.27,40.28,40.19,40.23,8400.0,39.0543,39.064,38.9767,39.0155,8400.0
2013-07-30 15:00:00,40.2,40.25,40.2,40.23,6300.0,38.9864,39.0349,38.9864,39.0155,6300.0
2013-07-30 15:05:00,40.26,40.3,40.26,40.29,2100.0,39.0446,39.0834,39.0446,39.0737,2100.0
2013-07-30 15:10:00,40.25,40.25,40.23,40.23,900.0,39.0349,39.0349,39.0155,39.0155,900.0
2013-07-30 15:15:00,40.24,40.24,40.23,40.23,600.0,39.0252,39.0252,39.0155,39.0155,600.0
2013-07-30 15:20:00,40.21,40.21,40.19,40.19,600.0,38.9961,38.9961,38.9767,38.9767,600.0
2013-07-30 15:25:00,40.24,40.24,40.24,40.24,900.0,39.0252,39.0252,39.0252,39.0252,900.0
2013-07-30 15:30:00,40.23,40.23,40.23,40.23,300.0,39.0155,39.0155,39.0155,39.0155,300.0
2013-07-30 15:35:00,40.26,40.28,40.23,40.23,60900.0,39.0446,39.064,39.0155,39.0155,60900.0
2013-07-30 15:40:00,40.23,40.26,40.23,40.26,30900.0,39.0155,39.0446,39.0155,39.0446,30900.0
2013-07-30 15:45:00,40.26,40.26,40.26,40.26,0.0,39.0446,39.0446,39.0446,39.0446,0.0
2013-07-30 15:50:00,40.27,40.27,40.26,40.26,900.0,39.0543,39.0543,39.0446,39.0446,900.0
2013-07-30 15:55:00,40.28,40.31,40.27,40.29,47400.0,39.064,39.0931,39.0543,39.0737,47400.0
2013-07-31 09:30:00,40.48,40.48,40.48,40.48,900.0,39.2579,39.2579,39.2579,39.2579,900.0
2013-07-31 09:35:00,40.58,40.64,40.58,40.63,12300.0,39.3549,39.4131,39.3549,39.4034,12300.0
2013-07-31 09:40:00,40.61,40.61,40.52,40.52,8100.0,39.384,39.384,39.2967,39.2967,8100.0
2013-07-31 09:45:00,40.62,40.62,40.62,40.62,900.0,39.3937,39.3937,39.3937,39.3937,900.0
2013-07-31 09:50:00,40.61,40.61,40.6,40.6,1500.0,39.384,39.384,39.3743,39.3743,1500.0
2013-07-31 09:55:00,40.67,40.73,40.67,40.73,13500.0,39.4422,39.5004,39.4422,39.5004,13500.0
2013-07-31 10:00:00,40.75,40.77,40.69,40.69,4200.0,39.5198,39.5392,39.4616,39.4616,4200.0
2013-07-31 10:05:00,40.67,40.69,40.67,40.69,600.0,39.4422,39.4616,39.4422,39.4616,600.0
2013-07-31 10:10:00,40.77,40.77,40.77,40.77,300.0,39.5392,39.5392,39.5392,39.5392,300.0
2013-07-31 10:15:00,40.73,40.73,40.72,40.72,900.0,39.5004,39.5004,39.4907,39.4907,900.0
2013-07-31 10:20:00,40.67,40.67,40.67,40.67,900.0,39.4422,39.4422,39.4422,39.4422,900.0
2013-07-31 10:25:00,40.69,40.72,40.69,40.72,2400.0,39.4616,39.4907,39.4616,39.4907,2400.0
2013-07-31 10:30:00,40.73,40.73,40.71,40.71,900.0,39.5004,39.5004,39.481,39.481,900.0
2013-07-31 10:35:00,40.7,40.74,40.7,40.71,3000.0,39.4713,39.5101,39.4713,39.481,3000.0
2013-07-31 10:40:00,40.73,40.73,40.73,40.73,1500.0,39.5004,39.5004,39.5004,39.5004,1500.0
2013-07-31 10:45:00,40.75,40.76,40.7,40.74,22200.0,39.5198,39.5295,39.4713,39.5101,22200.0
2013-07-31 10:50:00,40.74,40.74,40.74,40.74,300.0,39.5101,39.5101,39.5101,39.5101,300.0
2013-07-31 10:55:00,40.76,40.76,40.74,40.74,2100.0,39.5295,39.5295,39.5101,39.5101,2100.0
2013-07-31 11:00:00,40.75,40.81,40.75,40.81,3000.0,39.5198,39.578,39.5198,39.578,3000.0
2013-07-31 11:05:00,40.8,40.8,40.8,40.8,2400.0,39.5683,39.5683,39.5683,39.5683,2400.0
2013-07-31 11:10:00,40.8,40.8,40.75,40.76,5700.0,39.5683,39.5683,39.5198,39.5295,5700.0
2013-07-31 11:15:00,40.75,40.75,40.73,40.75,25800.0,39.5198,39.5198,39.5004,39.5198,25800.0
2013-07-31 11:20:00,40.74,40.8,40.74,40.79,7200.0,39.5101,39.5683,39.5101,39.5586,7200.0
2013-07-31 11:25:00,40.79,40.79,40.76,40.76,900.0,39.5586,39.5586,39.5295,39.5295,900.0
2013-07-31 11:30:00,40.73,40.73,40.73,40.73,900.0,39.5004,39.5004,39.5004,39.5004,900.0
2013-07-31 11:35:00,40.68,40.68,40.68,40.68,600.0,39.4519,39.4519,39.4519,39.4519,600.0
2013-07-31 11:40:00,40.65,40.67,40.65,40.67,600.0,39.4228,39.4422,39.4228,39.4422,600.0
2013-07-31 11:45:00,40.67,40.67,40.67,40.67,0.0,39.4422,39.4422,39.4422,39.4422,0.0
2013-07-31 11:50:00,40.72,40.74,40.72,40.74,1200.0,39.4907,39.5101,39.4907,39.5101,1200.0
2013-07-31 11:55:00,40.76,40.76,40.76,40.76,900.0,39.5295,39.5295,39.5295,39.5295,900.0
2013-07-31 12:00:00,40.75,40.78,40.75,40.75,1800.0,39.5198,39.5489,39.5198,39.5198,1800.0
2013-07-31 12:05:00,40.77,40.77,40.74,40.74,2100.0,39.5392,39.5392,39.5101,39.5101,2100.0
2013-07-31 12:10:00,40.74,40.74,40.74,40.74,1200.0,39.5101,39.5101,39.5101,39.5101,1200.0
2013-07-31 12:15:00,40.75,40.75,40.75,40.75,300.0,39.5198,39.5198,39.5198,39.5198,300.0
2013-07-31 12:20:00,40.79,40.79,40.79,40.79,600.0,39.5586,39.5586,39.5586,39.5586,600.0
2013-07-31 12:25:00,40.77,40.79,40.77,40.78,4800.0,39.5392,39.5586,39.5392,39.5489,4800.0
2013-07-31 12:30:00,40.81,40.81,40.81,40.81,300.0,39.578,39.578,39.578,39.578,300.0
2013-07-31 12:35:00,40.83,40.84,40.82,40.82,2100.0,39.5974,39.6071,39.5877,39.5877,2100.0
2013-07-31 12:40:00,40.81,40.85,40.81,40.85,600.0,39.578,39.6168,39.578,39.6168,600.0
2013-07-31 12:45:00,40.85,40.85,40.85,40.85,0.0,39.6168,39.6168,39.6168,39.6168,0.0
2013-07-31 12:50:00,40.85,40.85,40.85,40.85,0.0,39.6168,39.6168,39.6168,39.6168,0.0
2013-07-31 12:55:00,40.85,40.85,40.85,40.85,0.0,39.6168,39.6168,39.6168,39.6168,0.0
2013-07-31 13:00:00,40.82,40.82,40.82,40.82,600.0,39.5877,39.5877,39.5877,39.5877,600.0
2013-07-31 13:05:00,40.79,40.81,40.79,40.81,600.0,39.5586,39.578,39.5586,39.578,600.0
2013-07-31 13:10:00,40.79,40.79,40.79,40.79,300.0,39.5586,39.5586,39.5586,39.5586,300.0
2013-07-31 13:15:00,40.81,40.82,40.81,40.82,1500.0,39.578,39.5877,39.578,39.5877,1500.0
2013-07-31 13:20:00,40.83,40.85,40.83,40.85,1500.0,39.5974,39.6168,39.5974,39.6168,1500.0
2013-07-31 13:25:00,40.86,40.89,40.86,40.88,1800.0,39.6265,39.6556,39.6265,39.6459,1800.0
2013-07-31 13:30:00,40.88,40.88,40.87,40.87,900.0,39.6459,39.6459,39.6362,39.6362,900.0
2013-07-31 13:35:00,40.87,40.87,40.87,40.87,900.0,39.6362,39.6362,39.6362,39.6362,900.0
2013-07-31 13:40:00,40.88,40.88,40.84,40.84,2700.0,39.6459,39.6459,39.6071,39.6071,2700.0
2013-07-31 13:45:00,40.85,40.85,40.83,40.83,900.0,39.6168,39.6168,39.5974,39.5974,900.0
2013-07-31 13:50:00,40.83,40.83,40.83,40.83,300.0,39.5974,39.5974,39.5974,39.5974,300.0
2013-07-31 13:55:00,40.85,40.86,40.85,40.85,1800.0,39.6168,39.6265,39.6168,39.6168,1800.0
2013-07-31 14:00:00,40.86,40.9,40.86,40.9,2700.0,39.6265,39.6653,39.6265,39.6653,2700.0
2013-07-31 14:05:00,40.9,40.9,40.9,40.9,4500.0,39.6653,39.6653,39.6653,39.6653,4500.0
2013-07-31 14:10:00,40.92,40.92,40.92,40.92,900.0,39.6846,39.6846,39.6846,39.6846,900.0
2013-07-31 14:15:00,40.9,40.9,40.88,40.88,600.0,39.6653,39.6653,39.6459,39.6459,600.0
2013-07-31 14:20:00,40.93,40.94,40.93,40.93,6900.0,39.6943,39.704,39.6943,39.6943,6900.0
2013-07-31 14:25:00,40.91,40.98,40.91,40.98,1500.0,39.675,39.7428,39.675,39.7428,1500.0
2013-07-31 14:30:00,40.98,41.01,40.98,40.99,5100.0,39.7428,39.7719,39.7428,39.7525,5100.0
2013-07-31 14:35:00,40.99,41.03,40.99,41.03,2700.0,39.7525,39.7913,39.7525,39.7913,2700.0
2013-07-31 14:40:00,41.05,41.05,40.99,41.02,4800.0,39.8107,39.8107,39.7525,39.7816,4800.0
2013-07-31 14:45:00,41.03,41.03,41.01,41.01,3900.0,39.7913,39.7913,39.7719,39.7719,3900.0
2013-07-31 14:50:00,41.02,41.07,41.02,41.07,4800.0,39.7816,39.8301,39.7816,39.8301,4800.0
2013-07-31 14:55:00,41.07,41.1,41.05,41.06,7200.0,39.8301,39.8592,39.8107,39.8204,7200.0
2013-07-31 15:00:00,41.02,41.02,40.98,40.98,4800.0,39.7816,39.7816,39.7428,39.7428,4800.0
2013-07-31 15:05:00,41.0,41.0,40.95,40.95,4500.0,39.7622,39.7622,39.7137,39.7137,4500.0
2013-07-31 15:10:00,40.96,40.96,40.93,40.93,2100.0,39.7234,39.7234,39.6943,39.6943,2100.0
2013-07-31 15:15:00,40.92,40.92,40.92,40.92,4500.0,39.6846,39.6846,39.6846,39.6846,4500.0
2013-07-31 15:20:00,40.97,41.0,40.97,40.97,6600.0,39.7331,39.7622,39.7331,39.7331,6600.0
2013-07-31 15:25:00,40.97,41.02,40.97,41.02,7500.0,39.7331,39.7816,39.7331,39.7816,7500.0
2013-07-31 15:30:00,41.04,41.04,40.94,40.96,8100.0,39.801,39.801,39.704,39.7234,8100.0
2013-07-31 15:35:00,40.97,41.02,40.97,41.0,15000.0,39.7331,39.7816,39.7331,39.7622,15000.0
2013-07-31 15:40:00,40.98,40.98,40.91,40.92,12000.0,39.7428,39.7428,39.675,39.6846,12000.0
2013-07-31 15:45:00,40.92,40.92,40.86,40.87,19200.0,39.6846,39.6846,39.6265,39.6362,19200.0
2013-07-31 15:50:00,40.86,40.86,40.79,40.83,22200.0,39.6265,39.6265,39.5586,39.5974,22200.0
2013-07-31 15:55:00,40.84,40.89,40.84,40.86,52500.0,39.6071,39.6556,39.6071,39.6265,52500.0
2013-08-01 09:30:00,41.22,41.22,40.96,41.13,7500.0,39.9756,39.9756,39.7234,39.8883,7500.0
2013-08-01 09:35:00,41.12,41.18,41.1,41.11,3600.0,39.8786,39.9368,39.8592,39.8689,3600.0
2013-08-01 09:40:00,41.12,41.12,41.07,41.09,5100.0,39.8786,39.8786,39.8301,39.8495,5100.0
2013-08-01 09:45:00,41.07,41.07,40.92,40.95,5400.0,39.8301,39.8301,39.6846,39.7137,5400.0
2013-08-01 09:50:00,40.9,40.98,40.9,40.96,3000.0,39.6653,39.7428,39.6653,39.7234,3000.0
2013-08-01 09:55:00,41.01,41.1,41.01,41.1,1800.0,39.7719,39.8592,39.7719,39.8592,1800.0
2013-08-01 10:00:00,41.16,41.26,41.15,41.26,18000.0,39.9174,40.0144,39.9077,40.0144,18000.0
2013-08-01 10:05:00,41.26,41.26,41.21,41.22,3300.0,40.0144,40.0144,39.9659,39.9756,3300.0
2013-08-01 10:10:00,41.22,41.22,41.19,41.19,1500.0,39.9756,39.9756,39.9465,39.9465,1500.0
2013-08-01 10:15:00,41.2,41.22,41.19,41.2,5100.0,39.9562,39.9756,39.9465,39.9562,5100.0
2013-08-01 10:20:00,41.2,41.23,41.19,41.21,4200.0,39.9562,39.9853,39.9465,39.9659,4200.0
2013-08-01 10:25:00,41.2,41.26,41.19,41.21,18600.0,39.9562,40.0144,39.9465,39.9659,18600.0
2013-08-01 10:30:00,41.19,41.19,41.15,41.16,5400.0,39.9465,39.9465,39.9077,39.9174,5400.0
2013-08-01 10:35:00,41.11,41.18,41.1,41.17,7500.0,39.8689,39.9368,39.8592,39.9271,7500.0
2013-08-01 10:40:00,41.23,41.23,41.23,41.23,1200.0,39.9853,39.9853,39.9853,39.9853,1200.0
2013-08-01 10:45:00,41.24,41.24,41.22,41.22,2100.0,39.995,39.995,39.9756,39.9756,2100.0
2013-08-01 10:50:00,41.23,41.23,41.17,41.18,82200.0,39.9853,39.9853,39.9271,39.9368,82200.0
2013-08-01 10:55:00,41.17,41.2,41.17,41.19,162900.0,39.9271,39.9562,39.9271,39.9465,162900.0
2013-08-01 11:00:00,41.19,41.19,41.17,41.18,8400.0,39.9465,39.9465,39.9271,39.9368,8400.0
2013-08-01 11:05:00,41.19,41.19,41.15,41.15,25200.0,39.9465,39.9465,39.9077,39.9077,25200.0
2013-08-01 11:10:00,41.15,41.15,41.11,41.12,72000.0,39.9077,39.9077,39.8689,39.8786,72000.0
2013-08-01 11:15:00,41.12,41.12,41.1,41.1,5400.0,39.8786,39.8786,39.8592,39.8592,5400.0
2013-08-01 11:20:00,41.12,41.12,41.1,41.1,1200.0,39.8786,39.8786,39.8592,39.8592,1200.0
2013-08-01 11:25:00,41.12,41.14,41.12,41.12,5100.0,39.8786,39.898,39.8786,39.8786,5100.0
2013-08-01 11:30:00,41.12,41.22,41.12,41.22,3000.0,39.8786,39.9756,39.8786,39.9756,3000.0
2013-08-01 11:35:00,41.23,41.26,41.23,41.26,9300.0,39.9853,40.0144,39.9853,40.0144,9300.0
2013-08-01 11:40:00,41.24,41.24,41.21,41.22,10200.0,39.995,39.995,39.9659,39.9756,10200.0
2013-08-01 11:45:00,41.22,41.3,41.22,41.3,20700.0,39.9756,40.0532,39.9756,40.0532,20700.0
2013-08-01 11:50:00,41.3,41.3,41.25,41.27,9900.0,40.0532,40.0532,40.0047,40.0241,9900.0
2013-08-01 11:55:00,41.27,41.3,41.27,41.29,10800.0,40.0241,40.0532,40.0241,40.0435,10800.0
2013-08-01 12:00:00,41.32,41.33,41.31,41.31,6000.0,40.0726,40.0823,40.0629,40.0629,6000.0
2013-08-01 12:05:00,41.31,41.32,41.29,41.31,12300.0,40.0629,40.0726,40.0435,40.0629,12300.0
2013-08-01 12:10:00,41.29,41.29,41.26,41.29,4200.0,40.0435,40.0435,40.0144,40.0435,4200.0
2013-08-01 12:15:00,41.32,41.38,41.32,41.38,9900.0,40.0726,40.1308,40.0726,40.1308,9900.0
2013-08-01 12:20:00,41.39,41.4,41.38,41.39,2700.0,40.1405,40.1502,40.1308,40.1405,2700.0
2013-08-01 12:25:00,41.38,41.38,41.37,41.38,4500.0,40.1308,40.1308,40.1211,40.1308,4500.0
2013-08-01 12:30:00,41.39,41.39,41.36,41.36,10800.0,40.1405,40.1405,40.1114,40.1114,10800.0
2013-08-01 12:35:00,41.34,41.34,41.31,41.31,19800.0,40.092,40.092,40.0629,40.0629,19800.0
2013-08-01 12:40:00,41.35,41.36,41.35,41.36,1500.0,40.1017,40.1114,40.1017,40.1114,1500.0
2013-08-01 12:45:00,41.35,41.38,41.35,41.38,5400.0,40.1017,40.1308,40.1017,40.1308,5400.0
2013-08-01 12:50:00,41.36,41.37,41.36,41.37,2700.0,40.1114,40.1211,40.1114,40.1211,2700.0
2013-08-01 12:55:00,41.38,41.38,41.36,41.37,6300.0,40.1308,40.1308,40.1114,40.1211,6300.0
2013-08-01 13:00:00,41.37,41.37,41.34,41.34,6900.0,40.1211,40.1211,40.092,40.092,6900.0
2013-08-01 13:05:00,41.33,41.34,41.33,41.33,2100.0,40.0823,40.092,40.0823,40.0823,2100.0
2013-08-01 13:10:00,41.34,41.36,41.34,41.36,2100.0,40.092,40.1114,40.092,40.1114,2100.0
2013-08-01 13:15:00,41.35,41.35,41.33,41.33,5400.0,40.1017,40.1017,40.0823,40.0823,5400.0
2013-08-01 13:20:00,41.33,41.34,41.29,41.29,7200.0,40.0823,40.092,40.0435,40.0435,7200.0
2013-08-01 13:25:00,41.29,41.29,41.29,41.29,2100.0,40.0435,40.0435,40.0435,40.0435,2100.0
2013-08-01 13:30:00,41.29,41.31,41.29,41.31,5700.0,40.0435,40.0629,40.0435,40.0629,5700.0
2013-08-01 13:35:00,41.31,41.33,41.29,41.32,3600.0,40.0629,40.0823,40.0435,40.0726,3600.0
2013-08-01 13:40:00,41.3,41.31,41.3,41.31,9900.0,40.0532,40.0629,40.0532,40.0629,9900.0
2013-08-01 13:45:00,41.32,41.32,41.3,41.3,6900.0,40.0726,40.0726,40.0532,40.0532,6900.0
2013-08-01 13:50:00,41.29,41.3,41.29,41.3,600.0,40.0435,40.0532,40.0435,40.0532,600.0
2013-08-01 13:55:00,41.31,41.35,41.31,41.35,8100.0,40.0629,40.1017,40.0629,40.1017,8100.0
2013-08-01 14:00:00,41.34,41.4,41.34,41.4,9600.0,40.092,40.1502,40.092,40.1502,9600.0
2013-08-01 14:05:00,41.41,41.41,41.37,41.37,10500.0,40.1599,40.1599,40.1211,40.1211,10500.0
2013-08-01 14:10:00,41.36,41.37,41.35,41.35,6300.0,40.1114,40.1211,40.1017,40.1017,6300.0
2013-08-01 14:15:00,41.32,41.33,41.31,41.33,1800.0,40.0726,40.0823,40.0629,40.0823,1800.0
2013-08-01 14:20:00,41.34,41.35,41.34,41.35,3600.0,40.092,40.1017,40.092,40.1017,3600.0
2013-08-01 14:25:00,41.36,41.36,41.33,41.36,7800.0,40.1114,40.1114,40.0823,40.1114,7800.0
2013-08-01 14:30:00,41.36,41.4,41.36,41.4,8700.0,40.1114,40.1502,40.1114,40.1502,8700.0
2013-08-01 14:35:00,41.4,41.41,41.4,41.41,12900.0,40.1502,40.1599,40.1502,40.1599,12900.0
2013-08-01 14:40:00,41.41,41.42,41.37,41.38,18900.0,40.1599,40.1696,40.1211,40.1308,18900.0
2013-08-01 14:45:00,41.37,41.41,41.37,41.38,8400.0,40.1211,40.1599,40.1211,40.1308,8400.0
2013-08-01 14:50:00,41.38,41.39,41.37,41.38,14700.0,40.1308,40.1405,40.1211,40.1308,14700.0
2013-08-01 14:55:00,41.38,41.39,41.38,41.39,6000.0,40.1308,40.1405,40.1308,40.1405,6000.0
2013-08-01 15:00:00,41.38,41.42,41.38,41.39,18600.0,40.1308,40.1696,40.1308,40.1405,18600.0
2013-08-01 15:05:00,41.4,41.4,41.38,41.38,20100.0,40.1502,40.1502,40.1308,40.1308,20100.0
2013-08-01 15:10:00,41.39,41.39,41.36,41.38,5100.0,40.1405,40.1405,40.1114,40.1308,5100.0
2013-08-01 15:15:00,41.38,41.38,41.37,41.38,12000.0,40.1308,40.1308,40.1211,40.1308,12000.0
2013-08-01 15:20:00,41.39,41.39,41.37,41.38,9000.0,40.1405,40.1405,40.1211,40.1308,9000.0
2013-08-01 15:25:00,41.38,41.44,41.38,41.44,22200.0,40.1308,40.189,40.1308,40.189,22200.0
2013-08-01 15:30:00,41.43,41.46,41.43,41.46,11700.0,40.1793,40.2083,40.1793,40.2083,11700.0
2013-08-01 15:35:00,41.48,41.51,41.48,41.5,25500.0,40.2277,40.2568,40.2277,40.2471,25500.0
2013-08-01 15:40:00,41.5,41.5,41.47,41.49,9300.0,40.2471,40.2471,40.218,40.2374,9300.0
2013-08-01 15:45:00,41.49,41.5,41.47,41.5,9900.0,40.2374,40.2471,40.218,40.2471,9900.0
2013-08-01 15:50:00,41.51,41.53,41.51,41.52,20100.0,40.2568,40.2762,40.2568,40.2665,20100.0
2013-08-01 15:55:00,41.52,41.52,41.47,41.48,19800.0,40.2665,40.2665,40.218,40.2277,19800.0
2013-08-02 09:30:00,41.49,41.49,41.33,41.42,3600.0,40.2374,40.2374,40.0823,40.1696,3600.0
2013-08-02 09:35:00,41.42,41.42,41.42,41.42,0.0,40.1696,40.1696,40.1696,40.1696,0.0
2013-08-02 09:40:00,41.52,41.52,41.48,41.48,600.0,40.2665,40.2665,40.2277,40.2277,600.0
2013-08-02 09:45:00,41.49,41.52,41.49,41.52,3000.0,40.2374,40.2665,40.2374,40.2665,3000.0
2013-08-02 09:50:00,41.52,41.52,41.52,41.52,300.0,40.2665,40.2665,40.2665,40.2665,300.0
2013-08-02 09:55:00,41.61,41.61,41.51,41.54,1800.0,40.3538,40.3538,40.2568,40.2859,1800.0
2013-08-02 10:00:00,41.51,41.51,41.49,41.49,1200.0,40.2568,40.2568,40.2374,40.2374,1200.0
2013-08-02 10:05:00,41.49,41.56,41.48,41.56,6000.0,40.2374,40.3053,40.2277,40.3053,6000.0
2013-08-02 10:10:00,41.57,41.62,41.57,41.59,6000.0,40.315,40.3635,40.315,40.3344,6000.0
2013-08-02 10:15:00,41.56,41.56,41.53,41.55,3000.0,40.3053,40.3053,40.2762,40.2956,3000.0
2013-08-02 10:20:00,41.55,41.56,41.53,41.54,2700.0,40.2956,40.3053,40.2762,40.2859,2700.0
2013-08-02 10:25:00,41.52,41.55,41.49,41.55,3300.0,40.2665,40.2956,40.2374,40.2956,3300.0
2013-08-02 10:30:00,41.62,41.62,41.62,41.62,600.0,40.3635,40.3635,40.3635,40.3635,600.0
2013-08-02 10:35:00,41.67,41.67,41.57,41.57,4200.0,40.412,40.412,40.315,40.315,4200.0
2013-08-02 10:40:00,41.56,41.58,41.56,41.56,2400.0,40.3053,40.3247,40.3053,40.3053,2400.0
2013-08-02 10:45:00,41.6,41.62,41.6,41.61,5400.0,40.3441,40.3635,40.3441,40.3538,5400.0
2013-08-02 10:50:00,41.61,41.62,41.58,41.62,1500.0,40.3538,40.3635,40.3247,40.3635,1500.0
2013-08-02 10:55:00,41.61,41.61,41.57,41.57,7500.0,40.3538,40.3538,40.315,40.315,7500.0
2013-08-02 11:00:00,41.57,41.58,41.56,41.58,3000.0,40.315,40.3247,40.3053,40.3247,3000.0
2013-08-02 11:05:00,41.56,41.56,41.48,41.48,2400.0,40.3053,40.3053,40.2277,40.2277,2400.0
2013-08-02 11:10:00,41.5,41.5,41.5,41.5,600.0,40.2471,40.2471,40.2471,40.2471,600.0
2013-08-02 11:15:00,41.53,41.56,41.53,41.56,2400.0,40.2762,40.3053,40.2762,40.3053,2400.0
2013-08-02 11:20:00,41.59,41.59,41.58,41.59,2700.0,40.3344,40.3344,40.3247,40.3344,2700.0
2013-08-02 11:25:00,41.59,41.59,41.59,41.59,0.0,40.3344,40.3344,40.3344,40.3344,0.0
2013-08-02 11:30:00,41.56,41.56,41.56,41.56,300.0,40.3053,40.3053,40.3053,40.3053,300.0
2013-08-02 11:35:00,41.58,41.59,41.56,41.56,2100.0,40.3247,40.3344,40.3053,40.3053,2100.0
2013-08-02 11:40:00,41.59,41.59,41.55,41.55,1200.0,40.3344,40.3344,40.2956,40.2956,1200.0
2013-08-02 11:45:00,41.57,41.57,41.57,41.57,600.0,40.315,40.315,40.315,40.315,600.0
2013-08-02 11:50:00,41.53,41.54,41.51,41.52,7500.0,40.2762,40.2859,40.2568,40.2665,7500.0
2013-08-02 11:55:00,41.53,41.55,41.53,41.55,1200.0,40.2762,40.2956,40.2762,40.2956,1200.0
2013-08-02 12:00:00,41.57,41.61,41.57,41.59,2100.0,40.315,40.3538,40.315,40.3344,2100.0
2013-08-02 12:05:00,41.58,41.6,41.58,41.6,1200.0,40.3247,40.3441,40.3247,40.3441,1200.0
2013-08-02 12:10:00,41.63,41.63,41.63,41.63,900.0,40.3732,40.3732,40.3732,40.3732,900.0
2013-08-02 12:15:00,41.67,41.73,41.67,41.72,106800.0,40.412,40.4702,40.412,40.4605,106800.0
2013-08-02 12:20:00,41.73,41.75,41.73,41.74,5700.0,40.4702,40.4896,40.4702,40.4799,5700.0
2013-08-02 12:25:00,41.68,41.68,41.67,41.67,1500.0,40.4217,40.4217,40.412,40.412,1500.0
2013-08-02 12:30:00,41.68,41.72,41.66,41.72,5400.0,40.4217,40.4605,40.4023,40.4605,5400.0
2013-08-02 12:35:00,41.65,41.65,41.64,41.64,2400.0,40.3926,40.3926,40.3829,40.3829,2400.0
2013-08-02 12:40:00,41.62,41.62,41.61,41.61,1800.0,40.3635,40.3635,40.3538,40.3538,1800.0
2013-08-02 12:45:00,41.63,41.65,41.63,41.64,2100.0,40.3732,40.3926,40.3732,40.3829,2100.0
2013-08-02 12:50:00,41.66,41.66,41.61,41.64,1200.0,40.4023,40.4023,40.3538,40.3829,1200.0
2013-08-02 12:55:00,41.63,41.63,41.63,41.63,300.0,40.3732,40.3732,40.3732,40.3732,300.0
2013-08-02 13:00:00,41.64,41.65,41.64,41.65,900.0,40.3829,40.3926,40.3829,40.3926,900.0
2013-08-02 13:05:00,41.57,41.59,41.56,41.59,2400.0,40.315,40.3344,40.3053,40.3344,2400.0
2013-08-02 13:10:00,41.59,41.62,41.58,41.6,15900.0,40.3344,40.3635,40.3247,40.3441,15900.0
2013-08-02 13:15:00,41.61,41.64,41.61,41.64,4500.0,40.3538,40.3829,40.3538,40.3829,4500.0
2013-08-02 13:20:00,41.61,41.61,41.61,41.61,300.0,40.3538,40.3538,40.3538,40.3538,300.0
2013-08-02 13:25:00,41.63,41.63,41.57,41.57,2100.0,40.3732,40.3732,40.315,40.315,2100.0
2013-08-02 13:30:00,41.56,41.56,41.55,41.55,600.0,40.3053,40.3053,40.2956,40.2956,600.0
2013-08-02 13:35:00,41.56,41.56,41.5,41.5,3000.0,40.3053,40.3053,40.2471,40.2471,3000.0
2013-08-02 13:40:00,41.49,41.53,41.49,41.52,3300.0,40.2374,40.2762,40.2374,40.2665,3300.0
2013-08-02 13:45:00,41.52,41.54,41.52,41.54,600.0,40.2665,40.2859,40.2665,40.2859,600.0
2013-08-02 13:50:00,41.51,41.54,41.5,41.5,26100.0,40.2568,40.2859,40.2471,40.2471,26100.0
2013-08-02 13:55:00,41.49,41.5,41.49,41.49,1500.0,40.2374,40.2471,40.2374,40.2374,1500.0
2013-08-02 14:00:00,41.48,41.52,41.48,41.52,5100.0,40.2277,40.2665,40.2277,40.2665,5100.0
2013-08-02 14:05:00,41.51,41.52,41.48,41.52,2400.0,40.2568,40.2665,40.2277,40.2665,2400.0
2013-08-02 14:10:00,41.52,41.52,41.52,41.52,0.0,40.2665,40.2665,40.2665,40.2665,0.0
2013-08-02 14:15:00,41.51,41.53,41.51,41.53,1200.0,40.2568,40.2762,40.2568,40.2762,1200.0
2013-08-02 14:20:00,41.51,41.51,41.47,41.47,3300.0,40.2568,40.2568,40.218,40.218,3300.0
2013-08-02 14:25:00,41.48,41.5,41.47,41.5,6600.0,40.2277,40.2471,40.218,40.2471,6600.0
2013-08-02 14:30:00,41.48,41.49,41.46,41.49,2400.0,40.2277,40.2374,40.2083,40.2374,2400.0
2013-08-02 14:35:00,41.48,41.53,41.48,41.53,5100.0,40.2277,40.2762,40.2277,40.2762,5100.0
2013-08-02 14:40:00,41.57,41.58,41.57,41.58,1800.0,40.315,40.3247,40.315,40.3247,1800.0
2013-08-02 14:45:00,41.56,41.56,41.53,41.53,900.0,40.3053,40.3053,40.2762,40.2762,900.0
2013-08-02 14:50:00,41.51,41.55,41.5,41.54,1500.0,40.2568,40.2956,40.2471,40.2859,1500.0
2013-08-02 14:55:00,41.56,41.58,41.53,41.55,3300.0,40.3053,40.3247,40.2762,40.2956,3300.0
2013-08-02 15:00:00,41.54,41.55,41.54,41.55,1200.0,40.2859,40.2956,40.2859,40.2956,1200.0
2013-08-02 15:05:00,41.56,41.58,41.54,41.58,5100.0,40.3053,40.3247,40.2859,40.3247,5100.0
2013-08-02 15:10:00,41.61,41.61,41.59,41.59,2100.0,40.3538,40.3538,40.3344,40.3344,2100.0
2013-08-02 15:15:00,41.57,41.59,41.56,41.56,1200.0,40.315,40.3344,40.3053,40.3053,1200.0
2013-08-02 15:20:00,41.55,41.55,41.53,41.55,1200.0,40.2956,40.2956,40.2762,40.2956,1200.0
2013-08-02 15:25:00,41.56,41.58,41.55,41.57,3900.0,40.3053,40.3247,40.2956,40.315,3900.0
2013-08-02 15:30:00,41.58,41.6,41.55,41.6,10500.0,40.3247,40.3441,40.2956,40.3441,10500.0
2013-08-02 15:35:00,41.59,41.6,41.59,41.6,600.0,40.3344,40.3441,40.3344,40.3441,600.0
2013-08-02 15:40:00,41.61,41.61,41.59,41.59,1200.0,40.3538,40.3538,40.3344,40.3344,1200.0
2013-08-02 15:45:00,41.6,41.61,41.57,41.57,4800.0,40.3441,40.3538,40.315,40.315,4800.0
2013-08-02 15:50:00,41.58,41.62,41.57,41.62,5100.0,40.3247,40.3635,40.315,40.3635,5100.0
2013-08-02 15:55:00,41.6,41.64,41.59,41.59,7500.0,40.3441,40.3829,40.3344,40.3344,7500.0
2013-08-05 09:30:00,41.58,41.67,41.58,41.65,4500.0,40.3247,40.412,40.3247,40.3926,4500.0
2013-08-05 09:35:00,41.69,41.75,41.67,41.75,3000.0,40.4314,40.4896,40.412,40.4896,3000.0
2013-08-05 09:40:00,41.81,41.82,41.8,41.8,2100.0,40.5478,40.5575,40.5381,40.5381,2100.0
2013-08-05 09:45:00,41.75,41.75,41.7,41.73,2100.0,40.4896,40.4896,40.4411,40.4702,2100.0
2013-08-05 09:50:00,41.7,41.71,41.66,41.71,4200.0,40.4411,40.4508,40.4023,40.4508,4200.0
2013-08-05 09:55:00,41.71,41.71,41.71,41.71,0.0,40.4508,40.4508,40.4508,40.4508,0.0
2013-08-05 10:00:00,41.66,41.66,41.65,41.65,1200.0,40.4023,40.4023,40.3926,40.3926,1200.0
2013-08-05 10:05:00,41.6,41.6,41.54,41.54,1800.0,40.3441,40.3441,40.2859,40.2859,1800.0
2013-08-05 10:10:00,41.52,41.52,41.52,41.52,600.0,40.2665,40.2665,40.2665,40.2665,600.0
2013-08-05 10:15:00,41.51,41.53,41.51,41.53,600.0,40.2568,40.2762,40.2568,40.2762,600.0
2013-08-05 10:20:00,41.53,41.53,41.53,41.53,0.0,40.2762,40.2762,40.2762,40.2762,0.0
2013-08-05 10:25:00,41.52,41.52,41.5,41.5,600.0,40.2665,40.2665,40.2471,40.2471,600.0
2013-08-05 10:30:00,41.59,41.63,41.59,41.63,6900.0,40.3344,40.3732,40.3344,40.3732,6900.0
2013-08-05 10:35:00,41.67,41.67,41.63,41.66,4800.0,40.412,40.412,40.3732,40.4023,4800.0
2013-08-05 10:40:00,41.66,41.66,41.66,41.66,300.0,40.4023,40.4023,40.4023,40.4023,300.0
2013-08-05 10:45:00,41.68,41.69,41.68,41.69,3000.0,40.4217,40.4314,40.4217,40.4314,3000.0
2013-08-05 10:50:00,41.73,41.73,41.71,41.71,1500.0,40.4702,40.4702,40.4508,40.4508,1500.0
2013-08-05 10:55:00,41.71,41.71,41.71,41.71,0.0,40.4508,40.4508,40.4508,40.4508,0.0
2013-08-05 11:00:00,41.71,41.73,41.71,41.73,900.0,40.4508,40.4702,40.4508,40.4702,900.0
2013-08-05 11:05:00,41.73,41.74,41.73,41.73,2400.0,40.4702,40.4799,40.4702,40.4702,2400.0
2013-08-05 11:10:00,41.75,41.75,41.75,41.75,600.0,40.4896,40.4896,40.4896,40.4896,600.0
2013-08-05 11:15:00,41.76,41.76,41.72,41.72,1800.0,40.4993,40.4993,40.4605,40.4605,1800.0
2013-08-05 11:20:00,41.74,41.76,41.74,41.76,900.0,40.4799,40.4993,40.4799,40.4993,900.0
2013-08-05 11:25:00,41.76,41.76,41.73,41.74,900.0,40.4993,40.4993,40.4702,40.4799,900.0
2013-08-05 11:30:00,41.71,41.71,41.67,41.67,900.0,40.4508,40.4508,40.412,40.412,900.0
2013-08-05 11:35:00,41.69,41.7,41.69,41.7,600.0,40.4314,40.4411,40.4314,40.4411,600.0
2013-08-05 11:40:00,41.72,41.72,41.72,41.72,3000.0,40.4605,40.4605,40.4605,40.4605,3000.0
2013-08-05 11:45:00,41.73,41.73,41.73,41.73,600.0,40.4702,40.4702,40.4702,40.4702,600.0
2013-08-05 11:50:00,41.72,41.72,41.72,41.72,2100.0,40.4605,40.4605,40.4605,40.4605,2100.0
2013-08-05 11:55:00,41.71,41.71,41.67,41.67,2700.0,40.4508,40.4508,40.412,40.412,2700.0
2013-08-05 12:00:00,41.7,41.7,41.7,41.7,600.0,40.4411,40.4411,40.4411,40.4411,600.0
2013-08-05 12:05:00,41.69,41.69,41.67,41.67,2700.0,40.4314,40.4314,40.412,40.412,2700.0
2013-08-05 12:10:00,41.67,41.67,41.67,41.67,3600.0,40.412,40.412,40.412,40.412,3600.0
2013-08-05 12:15:00,41.67,41.67,41.67,41.67,0.0,40.412,40.412,40.412,40.412,0.0
2013-08-05 12:20:00,41.67,41.67,41.67,41.67,0.0,40.412,40.412,40.412,40.412,0.0
2013-08-05 12:25:00,41.63,41.63,41.6,41.6,1200.0,40.3732,40.3732,40.3441,40.3441,1200.0
2013-08-05 12:30:00,41.6,41.6,41.6,41.6,0.0,40.3441,40.3441,40.3441,40.3441,0.0
2013-08-05 12:35:00,41.59,41.59,41.57,41.59,6900.0,40.3344,40.3344,40.315,40.3344,6900.0
2013-08-05 12:40:00,41.59,41.59,41.59,41.59,0.0,40.3344,40.3344,40.3344,40.3344,0.0
2013-08-05 12:45:00,41.6,41.64,41.6,41.64,1200.0,40.3441,40.3829,40.3441,40.3829,1200.0
2013-08-05 12:50:00,41.64,41.65,41.64,41.65,28500.0,40.3829,40.3926,40.3829,40.3926,28500.0
2013-08-05 12:55:00,41.64,41.69,41.63,41.69,3000.0,40.3829,40.4314,40.3732,40.4314,3000.0
2013-08-05 13:00:00,41.66,41.67,41.66,41.66,2100.0,40.4023,40.412,40.4023,40.4023,2100.0
2013-08-05 13:05:00,41.64,41.64,41.61,41.61,1500.0,40.3829,40.3829,40.3538,40.3538,1500.0
2013-08-05 13:10:00,41.6,41.62,41.58,41.6,3300.0,40.3441,40.3635,40.3247,40.3441,3300.0
2013-08-05 13:15:00,41.59,41.62,41.59,41.6,1500.0,40.3344,40.3635,40.3344,40.3441,1500.0
2013-08-05 13:20:00,41.63,41.63,41.63,41.63,600.0,40.3732,40.3732,40.3732,40.3732,600.0
2013-08-05 13:25:00,41.61,41.62,41.61,41.62,900.0,40.3538,40.3635,40.3538,40.3635,900.0
2013-08-05 13:30:00,41.62,41.62,41.6,41.61,1200.0,40.3635,40.3635,40.3441,40.3538,1200.0
2013-08-05 13:35:00,41.62,41.62,41.62,41.62,300.0,40.3635,40.3635,40.3635,40.3635,300.0
2013-08-05 13:40:00,41.62,41.62,41.62,41.62,300.0,40.3635,40.3635,40.3635,40.3635,300.0
2013-08-05 13:45:00,41.59,41.59,41.59,41.59,900.0,40.3344,40.3344,40.3344,40.3344,900.0
2013-08-05 13:50:00,41.63,41.63,41.61,41.61,2400.0,40.3732,40.3732,40.3538,40.3538,2400.0
2013-08-05 13:55:00,41.67,41.69,41.66,41.66,5100.0,40.412,40.4314,40.4023,40.4023,5100.0
2013-08-05 14:00:00,41.62,41.62,41.6,41.6,17400.0,40.3635,40.3635,40.3441,40.3441,17400.0
2013-08-05 14:05:00,41.64,41.66,41.62,41.62,1200.0,40.3829,40.4023,40.3635,40.3635,1200.0
2013-08-05 14:10:00,41.65,41.67,41.65,41.67,3300.0,40.3926,40.412,40.3926,40.412,3300.0
2013-08-05 14:15:00,41.64,41.64,41.64,41.64,300.0,40.3829,40.3829,40.3829,40.3829,300.0
2013-08-05 14:20:00,41.66,41.66,41.66,41.66,300.0,40.4023,40.4023,40.4023,40.4023,300.0
2013-08-05 14:25:00,41.63,41.63,41.63,41.63,1200.0,40.3732,40.3732,40.3732,40.3732,1200.0
2013-08-05 14:30:00,41.63,41.63,41.63,41.63,0.0,40.3732,40.3732,40.3732,40.3732,0.0
2013-08-05 14:35:00,41.58,41.59,41.58,41.59,600.0,40.3247,40.3344,40.3247,40.3344,600.0
2013-08-05 14:40:00,41.63,41.64,41.63,41.64,900.0,40.3732,40.3829,40.3732,40.3829,900.0
2013-08-05 14:45:00,41.64,41.64,41.62,41.64,3600.0,40.3829,40.3829,40.3635,40.3829,3600.0
2013-08-05 14:50:00,41.63,41.64,41.63,41.64,900.0,40.3732,40.3829,40.3732,40.3829,900.0
2013-08-05 14:55:00,41.63,41.63,41.61,41.61,2700.0,40.3732,40.3732,40.3538,40.3538,2700.0
2013-08-05 15:00:00,41.61,41.61,41.61,41.61,0.0,40.3538,40.3538,40.3538,40.3538,0.0
2013-08-05 15:05:00,41.57,41.59,41.56,41.57,4200.0,40.315,40.3344,40.3053,40.315,4200.0
2013-08-05 15:10:00,41.57,41.6,41.56,41.6,11400.0,40.315,40.3441,40.3053,40.3441,11400.0
2013-08-05 15:15:00,41.62,41.65,41.6,41.65,28500.0,40.3635,40.3926,40.3441,40.3926,28500.0
2013-08-05 15:20:00,41.65,41.65,41.61,41.61,1800.0,40.3926,40.3926,40.3538,40.3538,1800.0
2013-08-05 15:25:00,41.63,41.65,41.62,41.65,6000.0,40.3732,40.3926,40.3635,40.3926,6000.0
2013-08-05 15:30:00,41.68,41.71,41.68,41.69,4200.0,40.4217,40.4508,40.4217,40.4314,4200.0
2013-08-05 15:35:00,41.69,41.73,41.67,41.67,14700.0,40.4314,40.4702,40.412,40.412,14700.0
2013-08-05 15:40:00,41.67,41.68,41.66,41.66,4800.0,40.412,40.4217,40.4023,40.4023,4800.0
2013-08-05 15:45:00,41.67,41.7,41.66,41.66,18600.0,40.412,40.4411,40.4023,40.4023,18600.0
2013-08-05 15:50:00,41.67,41.7,41.66,41.66,14400.0,40.412,40.4411,40.4023,40.4023,14400.0
2013-08-05 15:55:00,41.66,41.7,41.63,41.69,86700.0,40.4023,40.4411,40.3732,40.4314,86700.0
2013-08-06 09:30:00,41.66,41.66,41.53,41.59,1500.0,40.4023,40.4023,40.2762,40.3344,1500.0
2013-08-06 09:35:00,41.58,41.58,41.3,41.3,6000.0,40.3247,40.3247,40.0532,40.0532,6000.0
2013-08-06 09:40:00,41.33,41.33,41.21,41.21,6900.0,40.0823,40.0823,39.9659,39.9659,6900.0
2013-08-06 09:45:00,41.21,41.21,41.0,41.04,39300.0,39.9659,39.9659,39.7622,39.801,39300.0
2013-08-06 09:50:00,41.0,41.0,40.93,40.93,13200.0,39.7622,39.7622,39.6943,39.6943,13200.0
2013-08-06 09:55:00,40.93,40.94,40.9,40.9,10800.0,39.6943,39.704,39.6653,39.6653,10800.0
2013-08-06 10:00:00,40.94,40.96,40.93,40.93,7500.0,39.704,39.7234,39.6943,39.6943,7500.0
2013-08-06 10:05:00,40.99,41.01,40.95,40.95,2400.0,39.7525,39.7719,39.7137,39.7137,2400.0
2013-08-06 10:10:00,40.95,40.96,40.91,40.96,7800.0,39.7137,39.7234,39.675,39.7234,7800.0
2013-08-06 10:15:00,40.96,41.01,40.96,41.01,2700.0,39.7234,39.7719,39.7234,39.7719,2700.0
2013-08-06 10:20:00,41.03,41.03,40.99,40.99,5400.0,39.7913,39.7913,39.7525,39.7525,5400.0
2013-08-06 10:25:00,41.0,41.03,40.93,40.95,29700.0,39.7622,39.7913,39.6943,39.7137,29700.0
2013-08-06 10:30:00,40.92,40.94,40.82,40.82,30900.0,39.6846,39.704,39.5877,39.5877,30900.0
2013-08-06 10:35:00,40.87,40.91,40.87,40.91,3600.0,39.6362,39.675,39.6362,39.675,3600.0
2013-08-06 10:40:00,40.92,40.92,40.84,40.87,3600.0,39.6846,39.6846,39.6071,39.6362,3600.0
2013-08-06 10:45:00,40.89,40.89,40.84,40.84,1800.0,39.6556,39.6556,39.6071,39.6071,1800.0
2013-08-06 10:50:00,40.8,40.8,40.8,40.8,600.0,39.5683,39.5683,39.5683,39.5683,600.0
2013-08-06 10:55:00,40.79,40.79,40.76,40.76,7800.0,39.5586,39.5586,39.5295,39.5295,7800.0
2013-08-06 11:00:00,40.74,40.8,40.73,40.77,6000.0,39.5101,39.5683,39.5004,39.5392,6000.0
2013-08-06 11:05:00,40.78,40.81,40.78,40.81,3300.0,39.5489,39.578,39.5489,39.578,3300.0
2013-08-06 11:10:00,40.81,40.85,40.79,40.85,62100.0,39.578,39.6168,39.5586,39.6168,62100.0
2013-08-06 11:15:00,40.88,40.88,40.87,40.88,4800.0,39.6459,39.6459,39.6362,39.6459,4800.0
2013-08-06 11:20:00,40.89,40.89,40.89,40.89,300.0,39.6556,39.6556,39.6556,39.6556,300.0
2013-08-06 11:25:00,40.91,40.99,40.91,40.99,2700.0,39.675,39.7525,39.675,39.7525,2700.0
2013-08-06 11:30:00,40.99,40.99,40.99,40.99,0.0,39.7525,39.7525,39.7525,39.7525,0.0
2013-08-06 11:35:00,40.99,40.99,40.99,40.99,0.0,39.7525,39.7525,39.7525,39.7525,0.0
2013-08-06 11:40:00,41.0,41.0,40.94,40.94,900.0,39.7622,39.7622,39.704,39.704,900.0
2013-08-06 11:45:00,40.89,40.89,40.89,40.89,300.0,39.6556,39.6556,39.6556,39.6556,300.0
2013-08-06 11:50:00,40.94,40.94,40.92,40.92,900.0,39.704,39.704,39.6846,39.6846,900.0
2013-08-06 11:55:00,40.94,40.94,40.94,40.94,600.0,39.704,39.704,39.704,39.704,600.0
2013-08-06 12:00:00,40.94,40.96,40.93,40.96,4200.0,39.704,39.7234,39.6943,39.7234,4200.0
2013-08-06 12:05:00,40.95,40.96,40.95,40.96,600.0,39.7137,39.7234,39.7137,39.7234,600.0
2013-08-06 12:10:00,40.96,40.96,40.96,40.96,0.0,39.7234,39.7234,39.7234,39.7234,0.0
2013-08-06 12:15:00,40.96,40.96,40.91,40.94,4500.0,39.7234,39.7234,39.675,39.704,4500.0
2013-08-06 12:20:00,40.94,40.94,40.93,40.93,1800.0,39.704,39.704,39.6943,39.6943,1800.0
2013-08-06 12:25:00,40.94,40.94,40.94,40.94,300.0,39.704,39.704,39.704,39.704,300.0
2013-08-06 12:30:00,40.91,40.93,40.9,40.92,5100.0,39.675,39.6943,39.6653,39.6846,5100.0
2013-08-06 12:35:00,40.92,40.92,40.92,40.92,900.0,39.6846,39.6846,39.6846,39.6846,900.0
2013-08-06 12:40:00,40.92,40.95,40.92,40.95,2100.0,39.6846,39.7137,39.6846,39.7137,2100.0
2013-08-06 12:45:00,40.95,40.95,40.95,40.95,0.0,39.7137,39.7137,39.7137,39.7137,0.0
2013-08-06 12:50:00,40.94,40.97,40.92,40.92,12300.0,39.704,39.7331,39.6846,39.6846,12300.0
2013-08-06 12:55:00,40.92,40.95,40.92,40.94,3300.0,39.6846,39.7137,39.6846,39.704,3300.0
2013-08-06 13:00:00,40.94,40.94,40.94,40.94,0.0,39.704,39.704,39.704,39.704,0.0
2013-08-06 13:05:00,40.95,40.95,40.95,40.95,300.0,39.7137,39.7137,39.7137,39.7137,300.0
2013-08-06 13:10:00,40.93,40.93,40.91,40.91,2100.0,39.6943,39.6943,39.675,39.675,2100.0
2013-08-06 13:15:00,40.9,40.92,40.89,40.92,11400.0,39.6653,39.6846,39.6556,39.6846,11400.0
2013-08-06 13:20:00,40.92,40.95,40.92,40.95,16800.0,39.6846,39.7137,39.6846,39.7137,16800.0
2013-08-06 13:25:00,40.95,40.96,40.94,40.94,5100.0,39.7137,39.7234,39.704,39.704,5100.0
2013-08-06 13:30:00,40.94,40.94,40.93,40.93,32100.0,39.704,39.704,39.6943,39.6943,32100.0
2013-08-06 13:35:00,40.92,40.92,40.88,40.88,2400.0,39.6846,39.6846,39.6459,39.6459,2400.0
2013-08-06 13:40:00,40.88,40.88,40.87,40.88,4500.0,39.6459,39.6459,39.6362,39.6459,4500.0
2013-08-06 13:45:00,40.88,40.88,40.84,40.84,3300.0,39.6459,39.6459,39.6071,39.6071,3300.0
2013-08-06 13:50:00,40.79,40.79,40.79,40.79,300.0,39.5586,39.5586,39.5586,39.5586,300.0
2013-08-06 13:55:00,40.76,40.76,40.76,40.76,3600.0,39.5295,39.5295,39.5295,39.5295,3600.0
2013-08-06 14:00:00,40.76,40.76,40.73,40.73,600.0,39.5295,39.5295,39.5004,39.5004,600.0
2013-08-06 14:05:00,40.7,40.7,40.67,40.67,2400.0,39.4713,39.4713,39.4422,39.4422,2400.0
2013-08-06 14:10:00,40.67,40.67,40.64,40.65,4500.0,39.4422,39.4422,39.4131,39.4228,4500.0
2013-08-06 14:15:00,40.61,40.61,40.56,40.56,1500.0,39.384,39.384,39.3355,39.3355,1500.0
2013-08-06 14:20:00,40.6,40.73,40.6,40.73,7800.0,39.3743,39.5004,39.3743,39.5004,7800.0
2013-08-06 14:25:00,40.73,40.73,40.73,40.73,2400.0,39.5004,39.5004,39.5004,39.5004,2400.0
2013-08-06 14:30:00,40.76,40.76,40.72,40.72,6000.0,39.5295,39.5295,39.4907,39.4907,6000.0
2013-08-06 14:35:00,40.7,40.73,40.69,40.73,6000.0,39.4713,39.5004,39.4616,39.5004,6000.0
2013-08-06 14:40:00,40.72,40.72,40.67,40.68,18300.0,39.4907,39.4907,39.4422,39.4519,18300.0
2013-08-06 14:45:00,40.68,40.71,40.67,40.69,12000.0,39.4519,39.481,39.4422,39.4616,12000.0
2013-08-06 14:50:00,40.69,40.76,40.69,40.76,32100.0,39.4616,39.5295,39.4616,39.5295,32100.0
2013-08-06 14:55:00,40.73,40.73,40.73,40.73,4800.0,39.5004,39.5004,39.5004,39.5004,4800.0
2013-08-06 15:00:00,40.73,40.73,40.71,40.71,8100.0,39.5004,39.5004,39.481,39.481,8100.0
2013-08-06 15:05:00,40.72,40.72,40.66,40.68,5400.0,39.4907,39.4907,39.4325,39.4519,5400.0
2013-08-06 15:10:00,40.68,40.69,40.68,40.69,600.0,39.4519,39.4616,39.4519,39.4616,600.0
2013-08-06 15:15:00,40.69,40.69,40.65,40.67,2100.0,39.4616,39.4616,39.4228,39.4422,2100.0
2013-08-06 15:20:00,40.66,40.69,40.66,40.69,4800.0,39.4325,39.4616,39.4325,39.4616,4800.0
2013-08-06 15:25:00,40.7,40.73,40.7,40.73,9000.0,39.4713,39.5004,39.4713,39.5004,9000.0
2013-08-06 15:30:00,40.72,40.72,40.7,40.7,8400.0,39.4907,39.4907,39.4713,39.4713,8400.0
2013-08-06 15:35:00,40.7,40.7,40.67,40.68,8400.0,39.4713,39.4713,39.4422,39.4519,8400.0
2013-08-06 15:40:00,40.72,40.72,40.72,40.72,2400.0,39.4907,39.4907,39.4907,39.4907,2400.0
2013-08-06 15:45:00,40.72,40.72,40.7,40.7,5700.0,39.4907,39.4907,39.4713,39.4713,5700.0
2013-08-06 15:50:00,40.68,40.68,40.62,40.64,18300.0,39.4519,39.4519,39.3937,39.4131,18300.0
2013-08-06 15:55:00,40.65,40.69,40.63,40.69,9000.0,39.4228,39.4616,39.4034,39.4616,9000.0
2013-08-07 09:30:00,40.65,40.65,40.46,40.46,18600.0,39.4228,39.4228,39.2385,39.2385,18600.0
2013-08-07 09:35:00,40.56,40.56,40.49,40.55,3000.0,39.3355,39.3355,39.2676,39.3258,3000.0
2013-08-07 09:40:00,40.55,40.57,40.51,40.56,2400.0,39.3258,39.3452,39.287,39.3355,2400.0
2013-08-07 09:45:00,40.6,40.66,40.6,40.64,2100.0,39.3743,39.4325,39.3743,39.4131,2100.0
2013-08-07 09:50:00,40.59,40.59,40.43,40.43,4800.0,39.3646,39.3646,39.2094,39.2094,4800.0
2013-08-07 09:55:00,40.43,40.43,40.26,40.32,12300.0,39.2094,39.2094,39.0446,39.1028,12300.0
2013-08-07 10:00:00,40.31,40.31,40.22,40.22,7500.0,39.0931,39.0931,39.0058,39.0058,7500.0
2013-08-07 10:05:00,40.21,40.22,40.19,40.2,3300.0,38.9961,39.0058,38.9767,38.9864,3300.0
2013-08-07 10:10:00,40.14,40.16,39.96,39.96,20700.0,38.9282,38.9476,38.7536,38.7536,20700.0
2013-08-07 10:15:00,39.92,39.98,39.92,39.97,10800.0,38.7148,38.773,38.7148,38.7633,10800.0
2013-08-07 10:20:00,39.97,39.97,39.89,39.89,6300.0,38.7633,38.7633,38.6857,38.6857,6300.0
2013-08-07 10:25:00,39.89,39.95,39.89,39.91,68100.0,38.6857,38.7439,38.6857,38.7051,68100.0
2013-08-07 10:30:00,39.86,39.94,39.86,39.94,8700.0,38.6567,38.7342,38.6567,38.7342,8700.0
2013-08-07 10:35:00,39.91,39.91,39.87,39.88,6600.0,38.7051,38.7051,38.6663,38.676,6600.0
2013-08-07 10:40:00,39.9,39.9,39.85,39.9,16500.0,38.6954,38.6954,38.647,38.6954,16500.0
2013-08-07 10:45:00,39.93,39.93,39.91,39.92,900.0,38.7245,38.7245,38.7051,38.7148,900.0
2013-08-07 10:50:00,39.86,39.89,39.85,39.87,3600.0,38.6567,38.6857,38.647,38.6663,3600.0
2013-08-07 10:55:00,39.86,39.89,39.86,39.89,5100.0,38.6567,38.6857,38.6567,38.6857,5100.0
2013-08-07 11:00:00,39.89,39.89,39.89,39.89,0.0,38.6857,38.6857,38.6857,38.6857,0.0
2013-08-07 11:05:00,39.95,39.99,39.95,39.99,7200.0,38.7439,38.7827,38.7439,38.7827,7200.0
2013-08-07 11:10:00,40.03,40.08,40.03,40.07,11700.0,38.8215,38.87,38.8215,38.8603,11700.0
2013-08-07 11:15:00,40.09,40.11,40.09,40.11,3300.0,38.8797,38.8991,38.8797,38.8991,3300.0
2013-08-07 11:20:00,40.1,40.1,40.09,40.09,6600.0,38.8894,38.8894,38.8797,38.8797,6600.0
2013-08-07 11:25:00,40.1,40.12,40.1,40.12,3600.0,38.8894,38.9088,38.8894,38.9088,3600.0
2013-08-07 11:30:00,40.13,40.16,40.13,40.16,3600.0,38.9185,38.9476,38.9185,38.9476,3600.0
2013-08-07 11:35:00,40.22,40.22,40.2,40.22,2400.0,39.0058,39.0058,38.9864,39.0058,2400.0
2013-08-07 11:40:00,40.22,40.24,40.2,40.21,33000.0,39.0058,39.0252,38.9864,38.9961,33000.0
2013-08-07 11:45:00,40.16,40.16,40.15,40.15,2700.0,38.9476,38.9476,38.9379,38.9379,2700.0
2013-08-07 11:50:00,40.14,40.16,40.12,40.13,7500.0,38.9282,38.9476,38.9088,38.9185,7500.0
2013-08-07 11:55:00,40.14,40.14,40.12,40.12,1200.0,38.9282,38.9282,38.9088,38.9088,1200.0
2013-08-07 12:00:00,40.14,40.16,40.14,40.16,3000.0,38.9282,38.9476,38.9282,38.9476,3000.0
2013-08-07 12:05:00,40.16,40.16,40.12,40.14,1200.0,38.9476,38.9476,38.9088,38.9282,1200.0
2013-08-07 12:10:00,40.11,40.15,40.1,40.15,6300.0,38.8991,38.9379,38.8894,38.9379,6300.0
2013-08-07 12:15:00,40.15,40.16,40.12,40.12,5100.0,38.9379,38.9476,38.9088,38.9088,5100.0
2013-08-07 12:20:00,40.13,40.13,40.13,40.13,1500.0,38.9185,38.9185,38.9185,38.9185,1500.0
2013-08-07 12:25:00,40.13,40.14,40.1,40.14,6000.0,38.9185,38.9282,38.8894,38.9282,6000.0
2013-08-07 12:30:00,40.12,40.18,40.12,40.18,3000.0,38.9088,38.967,38.9088,38.967,3000.0
2013-08-07 12:35:00,40.26,40.3,40.26,40.3,5400.0,39.0446,39.0834,39.0446,39.0834,5400.0
2013-08-07 12:40:00,40.31,40.31,40.28,40.3,12300.0,39.0931,39.0931,39.064,39.0834,12300.0
2013-08-07 12:45:00,40.31,40.34,40.22,40.23,132900.0,39.0931,39.1222,39.0058,39.0155,132900.0
2013-08-07 12:50:00,40.26,40.27,40.26,40.27,3600.0,39.0446,39.0543,39.0446,39.0543,3600.0
2013-08-07 12:55:00,40.29,40.33,40.29,40.33,1500.0,39.0737,39.1125,39.0737,39.1125,1500.0
2013-08-07 13:00:00,40.32,40.32,40.29,40.29,1800.0,39.1028,39.1028,39.0737,39.0737,1800.0
2013-08-07 13:05:00,40.31,40.4,40.31,40.4,48900.0,39.0931,39.1803,39.0931,39.1803,48900.0
2013-08-07 13:10:00,40.42,40.43,40.42,40.42,37200.0,39.1997,39.2094,39.1997,39.1997,37200.0
2013-08-07 13:15:00,40.44,40.47,40.44,40.45,4500.0,39.2191,39.2482,39.2191,39.2288,4500.0
2013-08-07 13:20:00,40.45,40.45,40.44,40.45,2700.0,39.2288,39.2288,39.2191,39.2288,2700.0
2013-08-07 13:25:00,40.45,40.46,40.45,40.46,3900.0,39.2288,39.2385,39.2288,39.2385,3900.0
2013-08-07 13:30:00,40.48,40.48,40.46,40.46,600.0,39.2579,39.2579,39.2385,39.2385,600.0
2013-08-07 13:35:00,40.48,40.48,40.41,40.41,51600.0,39.2579,39.2579,39.19,39.19,51600.0
2013-08-07 13:40:00,40.41,40.41,40.38,40.38,20100.0,39.19,39.19,39.161,39.161,20100.0
2013-08-07 13:45:00,40.4,40.41,40.39,40.41,5100.0,39.1803,39.19,39.1706,39.19,5100.0
2013-08-07 13:50:00,40.41,40.41,40.37,40.37,3900.0,39.19,39.19,39.1513,39.1513,3900.0
2013-08-07 13:55:00,40.37,40.4,40.36,40.39,6600.0,39.1513,39.1803,39.1416,39.1706,6600.0
2013-08-07 14:00:00,40.4,40.44,40.4,40.43,2100.0,39.1803,39.2191,39.1803,39.2094,2100.0
2013-08-07 14:05:00,40.46,40.46,40.44,40.44,1500.0,39.2385,39.2385,39.2191,39.2191,1500.0
2013-08-07 14:10:00,40.44,40.44,40.42,40.43,7200.0,39.2191,39.2191,39.1997,39.2094,7200.0
2013-08-07 14:15:00,40.43,40.43,40.43,40.43,600.0,39.2094,39.2094,39.2094,39.2094,600.0
2013-08-07 14:20:00,40.44,40.45,40.28,40.28,54300.0,39.2191,39.2288,39.064,39.064,54300.0
2013-08-07 14:25:00,40.28,40.3,40.27,40.3,40500.0,39.064,39.0834,39.0543,39.0834,40500.0
2013-08-07 14:30:00,40.32,40.39,40.31,40.37,15000.0,39.1028,39.1706,39.0931,39.1513,15000.0
2013-08-07 14:35:00,40.35,40.35,40.32,40.32,2400.0,39.1319,39.1319,39.1028,39.1028,2400.0
2013-08-07 14:40:00,40.33,40.33,40.32,40.32,6900.0,39.1125,39.1125,39.1028,39.1028,6900.0
2013-08-07 14:45:00,40.32,40.32,40.28,40.28,16200.0,39.1028,39.1028,39.064,39.064,16200.0
2013-08-07 14:50:00,40.3,40.3,40.28,40.3,10500.0,39.0834,39.0834,39.064,39.0834,10500.0
2013-08-07 14:55:00,40.3,40.31,40.26,40.26,6600.0,39.0834,39.0931,39.0446,39.0446,6600.0
2013-08-07 15:00:00,40.27,40.29,40.25,40.29,10500.0,39.0543,39.0737,39.0349,39.0737,10500.0
2013-08-07 15:05:00,40.29,40.29,40.29,40.29,0.0,39.0737,39.0737,39.0737,39.0737,0.0
2013-08-07 15:10:00,40.24,40.28,40.22,40.27,14400.0,39.0252,39.064,39.0058,39.0543,14400.0
2013-08-07 15:15:00,40.27,40.27,40.23,40.23,1800.0,39.0543,39.0543,39.0155,39.0155,1800.0
2013-08-07 15:20:00,40.25,40.25,40.22,40.22,5400.0,39.0349,39.0349,39.0058,39.0058,5400.0
2013-08-07 15:25:00,40.23,40.24,40.2,40.23,19200.0,39.0155,39.0252,38.9864,39.0155,19200.0
2013-08-07 15:30:00,40.23,40.24,40.19,40.22,4500.0,39.0155,39.0252,38.9767,39.0058,4500.0
2013-08-07 15:35:00,40.22,40.27,40.2,40.27,3900.0,39.0058,39.0543,38.9864,39.0543,3900.0
2013-08-07 15:40:00,40.25,40.25,40.23,40.23,1500.0,39.0349,39.0349,39.0155,39.0155,1500.0
2013-08-07 15:45:00,40.23,40.26,40.23,40.26,12000.0,39.0155,39.0446,39.0155,39.0446,12000.0
2013-08-07 15:50:00,40.24,40.24,40.2,40.22,15000.0,39.0252,39.0252,38.9864,39.0058,15000.0
2013-08-07 15:55:00,40.22,40.24,40.2,40.22,12000.0,39.0058,39.0252,38.9864,39.0058,12000.0
2013-08-08 09:30:00,40.49,40.67,40.48,40.5,5400.0,39.2676,39.4422,39.2579,39.2773,5400.0
2013-08-08 09:35:00,40.56,40.58,40.38,40.4,7500.0,39.3355,39.3549,39.161,39.1803,7500.0
2013-08-08 09:40:00,40.41,40.41,40.22,40.22,12600.0,39.19,39.19,39.0058,39.0058,12600.0
2013-08-08 09:45:00,40.28,40.29,40.26,40.29,20400.0,39.064,39.0737,39.0446,39.0737,20400.0
2013-08-08 09:50:00,40.17,40.2,40.15,40.2,67500.0,38.9573,38.9864,38.9379,38.9864,67500.0
2013-08-08 09:55:00,40.16,40.2,40.15,40.17,233400.0,38.9476,38.9864,38.9379,38.9573,233400.0
2013-08-08 10:00:00,40.16,40.16,40.12,40.13,12600.0,38.9476,38.9476,38.9088,38.9185,12600.0
2013-08-08 10:05:00,40.08,40.08,40.01,40.01,141600.0,38.87,38.87,38.8021,38.8021,141600.0
2013-08-08 10:10:00,40.02,40.03,40.01,40.01,14100.0,38.8118,38.8215,38.8021,38.8021,14100.0
2013-08-08 10:15:00,40.04,40.04,40.02,40.02,2700.0,38.8312,38.8312,38.8118,38.8118,2700.0
2013-08-08 10:20:00,40.03,40.04,40.03,40.04,600.0,38.8215,38.8312,38.8215,38.8312,600.0
2013-08-08 10:25:00,40.03,40.04,40.01,40.01,2400.0,38.8215,38.8312,38.8021,38.8021,2400.0
2013-08-08 10:30:00,40.0,40.04,40.0,40.01,23100.0,38.7924,38.8312,38.7924,38.8021,23100.0
2013-08-08 10:35:00,39.95,39.99,39.95,39.99,900.0,38.7439,38.7827,38.7439,38.7827,900.0
2013-08-08 10:40:00,39.97,40.01,39.95,40.0,9300.0,38.7633,38.8021,38.7439,38.7924,9300.0
2013-08-08 10:45:00,40.04,40.05,40.0,40.01,42300.0,38.8312,38.8409,38.7924,38.8021,42300.0
2013-08-08 10:50:00,40.0,40.0,40.0,40.0,15600.0,38.7924,38.7924,38.7924,38.7924,15600.0
2013-08-08 10:55:00,40.0,40.0,40.0,40.0,10800.0,38.7924,38.7924,38.7924,38.7924,10800.0
2013-08-08 11:00:00,40.0,40.03,40.0,40.0,20100.0,38.7924,38.8215,38.7924,38.7924,20100.0
2013-08-08 11:05:00,40.03,40.06,40.03,40.05,20400.0,38.8215,38.8506,38.8215,38.8409,20400.0
2013-08-08 11:10:00,40.05,40.08,40.05,40.06,3600.0,38.8409,38.87,38.8409,38.8506,3600.0
2013-08-08 11:15:00,40.05,40.05,40.03,40.03,1200.0,38.8409,38.8409,38.8215,38.8215,1200.0
2013-08-08 11:20:00,40.04,40.05,40.04,40.04,3000.0,38.8312,38.8409,38.8312,38.8312,3000.0
2013-08-08 11:25:00,40.05,40.1,40.05,40.1,2100.0,38.8409,38.8894,38.8409,38.8894,2100.0
2013-08-08 11:30:00,40.14,40.15,40.14,40.15,900.0,38.9282,38.9379,38.9282,38.9379,900.0
2013-08-08 11:35:00,40.18,40.2,40.18,40.2,600.0,38.967,38.9864,38.967,38.9864,600.0
2013-08-08 11:40:00,40.2,40.2,40.16,40.16,26400.0,38.9864,38.9864,38.9476,38.9476,26400.0
2013-08-08 11:45:00,40.19,40.19,40.18,40.19,1200.0,38.9767,38.9767,38.967,38.9767,1200.0
2013-08-08 11:50:00,40.19,40.2,40.19,40.2,900.0,38.9767,38.9864,38.9767,38.9864,900.0
2013-08-08 11:55:00,40.2,40.2,40.2,40.2,0.0,38.9864,38.9864,38.9864,38.9864,0.0
2013-08-08 12:00:00,40.2,40.22,40.2,40.22,1500.0,38.9864,39.0058,38.9864,39.0058,1500.0
2013-08-08 12:05:00,40.21,40.21,40.21,40.21,1800.0,38.9961,38.9961,38.9961,38.9961,1800.0
2013-08-08 12:10:00,40.21,40.21,40.21,40.21,0.0,38.9961,38.9961,38.9961,38.9961,0.0
2013-08-08 12:15:00,40.22,40.24,40.22,40.24,18300.0,39.0058,39.0252,39.0058,39.0252,18300.0
2013-08-08 12:20:00,40.22,40.22,40.19,40.19,1200.0,39.0058,39.0058,38.9767,38.9767,1200.0
2013-08-08 12:25:00,40.19,40.19,40.18,40.18,900.0,38.9767,38.9767,38.967,38.967,900.0
2013-08-08 12:30:00,40.18,40.18,40.12,40.12,7800.0,38.967,38.967,38.9088,38.9088,7800.0
2013-08-08 12:35:00,40.1,40.13,40.1,40.1,2100.0,38.8894,38.9185,38.8894,38.8894,2100.0
2013-08-08 12:40:00,40.11,40.12,40.11,40.12,8400.0,38.8991,38.9088,38.8991,38.9088,8400.0
2013-08-08 12:45:00,40.12,40.12,40.11,40.11,600.0,38.9088,38.9088,38.8991,38.8991,600.0
2013-08-08 12:50:00,40.07,40.07,40.07,40.07,300.0,38.8603,38.8603,38.8603,38.8603,300.0
2013-08-08 12:55:00,40.05,40.05,40.05,40.05,300.0,38.8409,38.8409,38.8409,38.8409,300.0
2013-08-08 13:00:00,40.05,40.05,40.05,40.05,300.0,38.8409,38.8409,38.8409,38.8409,300.0
2013-08-08 13:05:00,40.05,40.05,40.01,40.01,2100.0,38.8409,38.8409,38.8021,38.8021,2100.0
2013-08-08 13:10:00,40.0,40.0,39.98,39.98,1200.0,38.7924,38.7924,38.773,38.773,1200.0
2013-08-08 13:15:00,40.0,40.02,40.0,40.02,2400.0,38.7924,38.8118,38.7924,38.8118,2400.0
2013-08-08 13:20:00,39.98,40.01,39.98,40.01,900.0,38.773,38.8021,38.773,38.8021,900.0
2013-08-08 13:25:00,40.01,40.01,40.01,40.01,0.0,38.8021,38.8021,38.8021,38.8021,0.0
2013-08-08 13:30:00,40.01,40.01,40.01,40.01,0.0,38.8021,38.8021,38.8021,38.8021,0.0
2013-08-08 13:35:00,40.0,40.0,39.98,39.98,900.0,38.7924,38.7924,38.773,38.773,900.0
2013-08-08 13:40:00,39.99,39.99,39.99,39.99,900.0,38.7827,38.7827,38.7827,38.7827,900.0
2013-08-08 13:45:00,39.95,39.95,39.95,39.95,300.0,38.7439,38.7439,38.7439,38.7439,300.0
2013-08-08 13:50:00,39.96,39.96,39.96,39.96,300.0,38.7536,38.7536,38.7536,38.7536,300.0
2013-08-08 13:55:00,39.96,39.96,39.96,39.96,900.0,38.7536,38.7536,38.7536,38.7536,900.0
2013-08-08 14:00:00,39.97,39.97,39.93,39.93,900.0,38.7633,38.7633,38.7245,38.7245,900.0
2013-08-08 14:05:00,39.94,39.94,39.93,39.93,3000.0,38.7342,38.7342,38.7245,38.7245,3000.0
2013-08-08 14:10:00,39.94,39.95,39.92,39.95,2100.0,38.7342,38.7439,38.7148,38.7439,2100.0
2013-08-08 14:15:00,39.95,39.95,39.95,39.95,0.0,38.7439,38.7439,38.7439,38.7439,0.0
2013-08-08 14:20:00,39.95,39.95,39.95,39.95,0.0,38.7439,38.7439,38.7439,38.7439,0.0
2013-08-08 14:25:00,39.95,39.95,39.93,39.93,600.0,38.7439,38.7439,38.7245,38.7245,600.0
2013-08-08 14:30:00,39.94,39.98,39.94,39.98,2100.0,38.7342,38.773,38.7342,38.773,2100.0
2013-08-08 14:35:00,39.95,39.95,39.95,39.95,300.0,38.7439,38.7439,38.7439,38.7439,300.0
2013-08-08 14:40:00,39.97,39.97,39.95,39.97,1800.0,38.7633,38.7633,38.7439,38.7633,1800.0
2013-08-08 14:45:00,39.95,39.96,39.94,39.94,1200.0,38.7439,38.7536,38.7342,38.7342,1200.0
2013-08-08 14:50:00,39.93,39.94,39.91,39.93,4500.0,38.7245,38.7342,38.7051,38.7245,4500.0
2013-08-08 14:55:00,39.94,39.94,39.94,39.94,1800.0,38.7342,38.7342,38.7342,38.7342,1800.0
2013-08-08 15:00:00,39.96,40.03,39.96,40.03,6000.0,38.7536,38.8215,38.7536,38.8215,6000.0
2013-08-08 15:05:00,40.04,40.05,40.04,40.05,1500.0,38.8312,38.8409,38.8312,38.8409,1500.0
2013-08-08 15:10:00,40.06,40.06,40.01,40.03,24600.0,38.8506,38.8506,38.8021,38.8215,24600.0
2013-08-08 15:15:00,40.03,40.03,40.0,40.0,3600.0,38.8215,38.8215,38.7924,38.7924,3600.0
2013-08-08 15:20:00,40.01,40.02,39.99,39.99,1200.0,38.8021,38.8118,38.7827,38.7827,1200.0
2013-08-08 15:25:00,40.01,40.02,39.99,40.01,7500.0,38.8021,38.8118,38.7827,38.8021,7500.0
2013-08-08 15:30:00,40.02,40.02,40.01,40.01,600.0,38.8118,38.8118,38.8021,38.8021,600.0
2013-08-08 15:35:00,40.04,40.08,40.04,40.08,3900.0,38.8312,38.87,38.8312,38.87,3900.0
2013-08-08 15:40:00,40.07,40.07,40.06,40.06,1500.0,38.8603,38.8603,38.8506,38.8506,1500.0
2013-08-08 15:45:00,40.07,40.07,40.03,40.04,49200.0,38.8603,38.8603,38.8215,38.8312,49200.0
2013-08-08 15:50:00,40.04,40.06,40.02,40.02,7200.0,38.8312,38.8506,38.8118,38.8118,7200.0
2013-08-08 15:55:00,40.02,40.03,39.99,39.99,16500.0,38.8118,38.8215,38.7827,38.7827,16500.0
2013-08-09 09:30:00,39.93,39.93,39.83,39.85,6000.0,38.7245,38.7245,38.6276,38.647,6000.0
2013-08-09 09:35:00,39.91,39.91,39.91,39.91,300.0,38.7051,38.7051,38.7051,38.7051,300.0
2013-08-09 09:40:00,40.03,40.14,40.02,40.14,3600.0,38.8215,38.9282,38.8118,38.9282,3600.0
2013-08-09 09:45:00,40.2,40.2,40.09,40.09,1500.0,38.9864,38.9864,38.8797,38.8797,1500.0
2013-08-09 09:50:00,40.1,40.15,40.1,40.15,3600.0,38.8894,38.9379,38.8894,38.9379,3600.0
2013-08-09 09:55:00,40.22,40.33,40.21,40.33,900.0,39.0058,39.1125,38.9961,39.1125,900.0
2013-08-09 10:00:00,40.33,40.33,40.28,40.28,1500.0,39.1125,39.1125,39.064,39.064,1500.0
2013-08-09 10:05:00,40.31,40.31,40.1,40.2,15000.0,39.0931,39.0931,38.8894,38.9864,15000.0
2013-08-09 10:10:00,40.23,40.27,40.23,40.27,1200.0,39.0155,39.0543,39.0155,39.0543,1200.0
2013-08-09 10:15:00,40.2,40.22,40.16,40.16,2700.0,38.9864,39.0058,38.9476,38.9476,2700.0
2013-08-09 10:20:00,40.15,40.15,40.15,40.15,2100.0,38.9379,38.9379,38.9379,38.9379,2100.0
2013-08-09 10:25:00,40.17,40.17,40.14,40.16,2700.0,38.9573,38.9573,38.9282,38.9476,2700.0
2013-08-09 10:30:00,40.16,40.16,40.16,40.16,300.0,38.9476,38.9476,38.9476,38.9476,300.0
2013-08-09 10:35:00,40.16,40.16,40.16,40.16,0.0,38.9476,38.9476,38.9476,38.9476,0.0
2013-08-09 10:40:00,40.15,40.16,40.15,40.16,1200.0,38.9379,38.9476,38.9379,38.9476,1200.0
2013-08-09 10:45:00,40.17,40.18,40.17,40.18,1200.0,38.9573,38.967,38.9573,38.967,1200.0
2013-08-09 10:50:00,40.19,40.2,40.07,40.07,9900.0,38.9767,38.9864,38.8603,38.8603,9900.0
2013-08-09 10:55:00,40.01,40.01,40.01,40.01,600.0,38.8021,38.8021,38.8021,38.8021,600.0
2013-08-09 11:00:00,39.97,39.97,39.92,39.92,3300.0,38.7633,38.7633,38.7148,38.7148,3300.0
2013-08-09 11:05:00,39.92,39.92,39.92,39.92,0.0,38.7148,38.7148,38.7148,38.7148,0.0
2013-08-09 11:10:00,39.9,39.91,39.87,39.91,20100.0,38.6954,38.7051,38.6663,38.7051,20100.0
2013-08-09 11:15:00,39.93,39.93,39.9,39.9,1500.0,38.7245,38.7245,38.6954,38.6954,1500.0
2013-08-09 11:20:00,39.83,39.83,39.75,39.75,3000.0,38.6276,38.6276,38.55,38.55,3000.0
2013-08-09 11:25:00,39.73,39.74,39.7,39.74,6000.0,38.5306,38.5403,38.5015,38.5403,6000.0
2013-08-09 11:30:00,39.76,39.81,39.75,39.78,4200.0,38.5597,38.6082,38.55,38.5791,4200.0
2013-08-09 11:35:00,39.78,39.78,39.77,39.77,1500.0,38.5791,38.5791,38.5694,38.5694,1500.0
2013-08-09 11:40:00,39.84,39.85,39.84,39.85,600.0,38.6373,38.647,38.6373,38.647,600.0
2013-08-09 11:45:00,39.89,39.89,39.89,39.89,2400.0,38.6857,38.6857,38.6857,38.6857,2400.0
2013-08-09 11:50:00,39.89,39.89,39.89,39.89,0.0,38.6857,38.6857,38.6857,38.6857,0.0
2013-08-09 11:55:00,39.86,39.86,39.86,39.86,300.0,38.6567,38.6567,38.6567,38.6567,300.0
2013-08-09 12:00:00,39.86,39.86,39.86,39.86,0.0,38.6567,38.6567,38.6567,38.6567,0.0
2013-08-09 12:05:00,39.86,39.86,39.86,39.86,0.0,38.6567,38.6567,38.6567,38.6567,0.0
2013-08-09 12:10:00,39.92,39.97,39.9,39.97,2700.0,38.7148,38.7633,38.6954,38.7633,2700.0
2013-08-09 12:15:00,39.97,39.97,39.97,39.97,0.0,38.7633,38.7633,38.7633,38.7633,0.0
2013-08-09 12:20:00,39.97,39.97,39.97,39.97,0.0,38.7633,38.7633,38.7633,38.7633,0.0
2013-08-09 12:25:00,39.99,40.01,39.99,39.99,900.0,38.7827,38.8021,38.7827,38.7827,900.0
2013-08-09 12:30:00,40.03,40.05,40.03,40.05,1200.0,38.8215,38.8409,38.8215,38.8409,1200.0
2013-08-09 12:35:00,40.06,40.07,40.06,40.07,600.0,38.8506,38.8603,38.8506,38.8603,600.0
2013-08-09 12:40:00,40.11,40.11,40.11,40.11,8700.0,38.8991,38.8991,38.8991,38.8991,8700.0
2013-08-09 12:45:00,40.11,40.11,40.11,40.11,0.0,38.8991,38.8991,38.8991,38.8991,0.0
2013-08-09 12:50:00,40.11,40.11,40.11,40.11,0.0,38.8991,38.8991,38.8991,38.8991,0.0
2013-08-09 12:55:00,40.07,40.07,40.07,40.07,300.0,38.8603,38.8603,38.8603,38.8603,300.0
2013-08-09 13:00:00,40.03,40.03,40.03,40.03,600.0,38.8215,38.8215,38.8215,38.8215,600.0
2013-08-09 13:05:00,40.03,40.03,40.03,40.03,0.0,38.8215,38.8215,38.8215,38.8215,0.0
2013-08-09 13:10:00,40.01,40.02,40.0,40.01,12000.0,38.8021,38.8118,38.7924,38.8021,12000.0
2013-08-09 13:15:00,40.01,40.01,40.01,40.01,0.0,38.8021,38.8021,38.8021,38.8021,0.0
2013-08-09 13:20:00,40.04,40.07,40.04,40.07,2700.0,38.8312,38.8603,38.8312,38.8603,2700.0
2013-08-09 13:25:00,40.07,40.09,40.07,40.09,900.0,38.8603,38.8797,38.8603,38.8797,900.0
2013-08-09 13:30:00,40.1,40.1,40.1,40.1,300.0,38.8894,38.8894,38.8894,38.8894,300.0
2013-08-09 13:35:00,40.1,40.1,40.1,40.1,0.0,38.8894,38.8894,38.8894,38.8894,0.0
2013-08-09 13:40:00,40.11,40.14,40.11,40.14,1800.0,38.8991,38.9282,38.8991,38.9282,1800.0
2013-08-09 13:45:00,40.08,40.08,40.05,40.05,600.0,38.87,38.87,38.8409,38.8409,600.0
2013-08-09 13:50:00,40.05,40.05,40.05,40.05,0.0,38.8409,38.8409,38.8409,38.8409,0.0
2013-08-09 13:55:00,40.02,40.02,40.02,40.02,600.0,38.8118,38.8118,38.8118,38.8118,600.0
2013-08-09 14:00:00,40.03,40.03,40.03,40.03,300.0,38.8215,38.8215,38.8215,38.8215,300.0
2013-08-09 14:05:00,40.03,40.03,40.03,40.03,0.0,38.8215,38.8215,38.8215,38.8215,0.0
2013-08-09 14:10:00,39.99,39.99,39.99,39.99,300.0,38.7827,38.7827,38.7827,38.7827,300.0
2013-08-09 14:15:00,39.97,40.01,39.91,40.01,4500.0,38.7633,38.8021,38.7051,38.8021,4500.0
2013-08-09 14:20:00,40.01,40.01,40.01,40.01,300.0,38.8021,38.8021,38.8021,38.8021,300.0
2013-08-09 14:25:00,39.98,39.98,39.98,39.98,1500.0,38.773,38.773,38.773,38.773,1500.0
2013-08-09 14:30:00,40.02,40.02,40.0,40.0,600.0,38.8118,38.8118,38.7924,38.7924,600.0
2013-08-09 14:35:00,39.93,39.93,39.91,39.91,5700.0,38.7245,38.7245,38.7051,38.7051,5700.0
2013-08-09 14:40:00,39.92,39.97,39.92,39.97,1500.0,38.7148,38.7633,38.7148,38.7633,1500.0
2013-08-09 14:45:00,39.98,39.98,39.97,39.97,900.0,38.773,38.773,38.7633,38.7633,900.0
2013-08-09 14:50:00,39.98,39.99,39.96,39.99,3000.0,38.773,38.7827,38.7536,38.7827,3000.0
2013-08-09 14:55:00,39.94,39.94,39.94,39.94,300.0,38.7342,38.7342,38.7342,38.7342,300.0
2013-08-09 15:00:00,39.98,39.99,39.98,39.99,600.0,38.773,38.7827,38.773,38.7827,600.0
2013-08-09 15:05:00,39.96,39.96,39.95,39.96,3000.0,38.7536,38.7536,38.7439,38.7536,3000.0
2013-08-09 15:10:00,39.97,39.97,39.94,39.94,900.0,38.7633,38.7633,38.7342,38.7342,900.0
2013-08-09 15:15:00,39.95,39.95,39.95,39.95,600.0,38.7439,38.7439,38.7439,38.7439,600.0
2013-08-09 15:20:00,39.97,39.97,39.96,39.96,11100.0,38.7633,38.7633,38.7536,38.7536,11100.0
2013-08-09 15:25:00,39.99,39.99,39.95,39.95,2400.0,38.7827,38.7827,38.7439,38.7439,2400.0
2013-08-09 15:30:00,39.97,39.97,39.94,39.95,1200.0,38.7633,38.7633,38.7342,38.7439,1200.0
2013-08-09 15:35:00,39.95,39.96,39.94,39.94,17100.0,38.7439,38.7536,38.7342,38.7342,17100.0
2013-08-09 15:40:00,39.99,40.0,39.97,39.97,1800.0,38.7827,38.7924,38.7633,38.7633,1800.0
2013-08-09 15:45:00,39.98,39.99,39.95,39.99,5400.0,38.773,38.7827,38.7439,38.7827,5400.0
2013-08-09 15:50:00,39.99,39.99,39.97,39.97,3300.0,38.7827,38.7827,38.7633,38.7633,3300.0
2013-08-09 15:55:00,39.96,39.98,39.94,39.94,22500.0,38.7536,38.773,38.7342,38.7342,22500.0
2013-08-12 09:30:00,40.0,40.0,39.63,39.66,54000.0,38.7924,38.7924,38.4336,38.4627,54000.0
2013-08-12 09:35:00,39.57,39.7,39.57,39.7,35700.0,38.3754,38.5015,38.3754,38.5015,35700.0
2013-08-12 09:40:00,39.69,39.77,39.69,39.72,42000.0,38.4918,38.5694,38.4918,38.5209,42000.0
2013-08-12 09:45:00,39.74,39.76,39.68,39.74,12600.0,38.5403,38.5597,38.4821,38.5403,12600.0
2013-08-12 09:50:00,39.75,39.79,39.62,39.62,24900.0,38.55,38.5888,38.4239,38.4239,24900.0
2013-08-12 09:55:00,39.62,39.65,39.62,39.65,4500.0,38.4239,38.453,38.4239,38.453,4500.0
2013-08-12 10:00:00,39.69,39.71,39.64,39.64,5400.0,38.4918,38.5112,38.4433,38.4433,5400.0
2013-08-12 10:05:00,39.66,39.67,39.65,39.66,17100.0,38.4627,38.4724,38.453,38.4627,17100.0
2013-08-12 10:10:00,39.67,39.74,39.67,39.7,5100.0,38.4724,38.5403,38.4724,38.5015,5100.0
2013-08-12 10:15:00,39.69,39.69,39.66,39.66,3900.0,38.4918,38.4918,38.4627,38.4627,3900.0
2013-08-12 10:20:00,39.64,39.64,39.62,39.62,1200.0,38.4433,38.4433,38.4239,38.4239,1200.0
2013-08-12 10:25:00,39.65,39.65,39.61,39.61,4200.0,38.453,38.453,38.4142,38.4142,4200.0
2013-08-12 10:30:00,39.64,39.64,39.57,39.57,23700.0,38.4433,38.4433,38.3754,38.3754,23700.0
2013-08-12 10:35:00,39.55,39.62,39.53,39.57,85500.0,38.356,38.4239,38.3366,38.3754,85500.0
2013-08-12 10:40:00,39.59,39.66,39.59,39.66,7500.0,38.3948,38.4627,38.3948,38.4627,7500.0
2013-08-12 10:45:00,39.66,39.66,39.65,39.65,1800.0,38.4627,38.4627,38.453,38.453,1800.0
2013-08-12 10:50:00,39.67,39.68,39.67,39.68,600.0,38.4724,38.4821,38.4724,38.4821,600.0
2013-08-12 10:55:00,39.7,39.8,39.7,39.8,13500.0,38.5015,38.5985,38.5015,38.5985,13500.0
2013-08-12 11:00:00,39.84,39.84,39.74,39.74,3300.0,38.6373,38.6373,38.5403,38.5403,3300.0
2013-08-12 11:05:00,39.72,39.74,39.71,39.74,900.0,38.5209,38.5403,38.5112,38.5403,900.0
2013-08-12 11:10:00,39.68,39.68,39.68,39.68,300.0,38.4821,38.4821,38.4821,38.4821,300.0
2013-08-12 11:15:00,39.74,39.74,39.74,39.74,1800.0,38.5403,38.5403,38.5403,38.5403,1800.0
2013-08-12 11:20:00,39.78,39.78,39.78,39.78,600.0,38.5791,38.5791,38.5791,38.5791,600.0
2013-08-12 11:25:00,39.78,39.8,39.78,39.79,1500.0,38.5791,38.5985,38.5791,38.5888,1500.0
2013-08-12 11:30:00,39.79,39.79,39.79,39.79,0.0,38.5888,38.5888,38.5888,38.5888,0.0
2013-08-12 11:35:00,39.8,39.8,39.8,39.8,300.0,38.5985,38.5985,38.5985,38.5985,300.0
2013-08-12 11:40:00,39.81,39.81,39.79,39.79,3000.0,38.6082,38.6082,38.5888,38.5888,3000.0
2013-08-12 11:45:00,39.77,39.77,39.73,39.73,7800.0,38.5694,38.5694,38.5306,38.5306,7800.0
2013-08-12 11:50:00,39.75,39.76,39.74,39.74,5100.0,38.55,38.5597,38.5403,38.5403,5100.0
2013-08-12 11:55:00,39.72,39.79,39.72,39.79,4800.0,38.5209,38.5888,38.5209,38.5888,4800.0
2013-08-12 12:00:00,39.74,39.74,39.68,39.68,3000.0,38.5403,38.5403,38.4821,38.4821,3000.0
2013-08-12 12:05:00,39.67,39.67,39.66,39.66,1200.0,38.4724,38.4724,38.4627,38.4627,1200.0
2013-08-12 12:10:00,39.62,39.62,39.61,39.61,900.0,38.4239,38.4239,38.4142,38.4142,900.0
2013-08-12 12:15:00,39.66,39.66,39.66,39.66,300.0,38.4627,38.4627,38.4627,38.4627,300.0
2013-08-12 12:20:00,39.66,39.66,39.66,39.66,0.0,38.4627,38.4627,38.4627,38.4627,0.0
2013-08-12 12:25:00,39.7,39.7,39.62,39.62,10800.0,38.5015,38.5015,38.4239,38.4239,10800.0
2013-08-12 12:30:00,39.61,39.67,39.59,39.67,24900.0,38.4142,38.4724,38.3948,38.4724,24900.0
2013-08-12 12:35:00,39.67,39.67,39.67,39.67,14400.0,38.4724,38.4724,38.4724,38.4724,14400.0
2013-08-12 12:40:00,39.65,39.65,39.64,39.64,2700.0,38.453,38.453,38.4433,38.4433,2700.0
2013-08-12 12:45:00,39.7,39.7,39.7,39.7,28800.0,38.5015,38.5015,38.5015,38.5015,28800.0
2013-08-12 12:50:00,39.76,39.76,39.75,39.75,900.0,38.5597,38.5597,38.55,38.55,900.0
2013-08-12 12:55:00,39.75,39.75,39.75,39.75,0.0,38.55,38.55,38.55,38.55,0.0
2013-08-12 13:00:00,39.79,39.79,39.78,39.79,29100.0,38.5888,38.5888,38.5791,38.5888,29100.0
2013-08-12 13:05:00,39.79,39.79,39.79,39.79,5100.0,38.5888,38.5888,38.5888,38.5888,5100.0
2013-08-12 13:10:00,39.79,39.79,39.77,39.79,3900.0,38.5888,38.5888,38.5694,38.5888,3900.0
2013-08-12 13:15:00,39.75,39.77,39.74,39.77,4200.0,38.55,38.5694,38.5403,38.5694,4200.0
2013-08-12 13:20:00,39.78,39.78,39.78,39.78,300.0,38.5791,38.5791,38.5791,38.5791,300.0
2013-08-12 13:25:00,39.72,39.72,39.72,39.72,300.0,38.5209,38.5209,38.5209,38.5209,300.0
2013-08-12 13:30:00,39.7,39.7,39.7,39.7,900.0,38.5015,38.5015,38.5015,38.5015,900.0
2013-08-12 13:35:00,39.74,39.74,39.74,39.74,900.0,38.5403,38.5403,38.5403,38.5403,900.0
2013-08-12 13:40:00,39.74,39.74,39.74,39.74,0.0,38.5403,38.5403,38.5403,38.5403,0.0
2013-08-12 13:45:00,39.72,39.72,39.72,39.72,1500.0,38.5209,38.5209,38.5209,38.5209,1500.0
2013-08-12 13:50:00,39.67,39.67,39.65,39.67,2100.0,38.4724,38.4724,38.453,38.4724,2100.0
2013-08-12 13:55:00,39.67,39.67,39.67,39.67,0.0,38.4724,38.4724,38.4724,38.4724,0.0
2013-08-12 14:00:00,39.69,39.69,39.68,39.69,8400.0,38.4918,38.4918,38.4821,38.4918,8400.0
2013-08-12 14:05:00,39.68,39.69,39.68,39.69,8100.0,38.4821,38.4918,38.4821,38.4918,8100.0
2013-08-12 14:10:00,39.69,39.69,39.68,39.68,10500.0,38.4918,38.4918,38.4821,38.4821,10500.0
2013-08-12 14:15:00,39.69,39.69,39.68,39.68,6600.0,38.4918,38.4918,38.4821,38.4821,6600.0
2013-08-12 14:20:00,39.69,39.71,39.69,39.71,12300.0,38.4918,38.5112,38.4918,38.5112,12300.0
2013-08-12 14:25:00,39.72,39.72,39.72,39.72,1800.0,38.5209,38.5209,38.5209,38.5209,1800.0
2013-08-12 14:30:00,39.71,39.72,39.71,39.72,3000.0,38.5112,38.5209,38.5112,38.5209,3000.0
2013-08-12 14:35:00,39.69,39.69,39.69,39.69,1200.0,38.4918,38.4918,38.4918,38.4918,1200.0
2013-08-12 14:40:00,39.72,39.72,39.69,39.69,1200.0,38.5209,38.5209,38.4918,38.4918,1200.0
2013-08-12 14:45:00,39.69,39.69,39.69,39.69,0.0,38.4918,38.4918,38.4918,38.4918,0.0
2013-08-12 14:50:00,39.71,39.71,39.71,39.71,3000.0,38.5112,38.5112,38.5112,38.5112,3000.0
2013-08-12 14:55:00,39.73,39.73,39.71,39.71,1200.0,38.5306,38.5306,38.5112,38.5112,1200.0
2013-08-12 15:00:00,39.72,39.72,39.7,39.7,3600.0,38.5209,38.5209,38.5015,38.5015,3600.0
2013-08-12 15:05:00,39.7,39.72,39.7,39.72,1800.0,38.5015,38.5209,38.5015,38.5209,1800.0
2013-08-12 15:10:00,39.71,39.73,39.71,39.72,6300.0,38.5112,38.5306,38.5112,38.5209,6300.0
2013-08-12 15:15:00,39.72,39.72,39.69,39.69,4800.0,38.5209,38.5209,38.4918,38.4918,4800.0
2013-08-12 15:20:00,39.7,39.72,39.69,39.72,6600.0,38.5015,38.5209,38.4918,38.5209,6600.0
2013-08-12 15:25:00,39.72,39.73,39.71,39.72,29400.0,38.5209,38.5306,38.5112,38.5209,29400.0
2013-08-12 15:30:00,39.72,39.75,39.72,39.75,4500.0,38.5209,38.55,38.5209,38.55,4500.0
2013-08-12 15:35:00,39.75,39.77,39.75,39.76,6300.0,38.55,38.5694,38.55,38.5597,6300.0
2013-08-12 15:40:00,39.77,39.78,39.76,39.76,6300.0,38.5694,38.5791,38.5597,38.5597,6300.0
2013-08-12 15:45:00,39.76,39.8,39.76,39.77,12300.0,38.5597,38.5985,38.5597,38.5694,12300.0
2013-08-12 15:50:00,39.77,39.8,39.75,39.78,12300.0,38.5694,38.5985,38.55,38.5791,12300.0
2013-08-12 15:55:00,39.76,39.8,39.76,39.79,11100.0,38.5597,38.5985,38.5597,38.5888,11100.0
2013-08-13 09:30:00,39.98,39.98,39.8,39.83,3300.0,38.773,38.773,38.5985,38.6276,3300.0
2013-08-13 09:35:00,39.82,39.82,39.78,39.78,600.0,38.6179,38.6179,38.5791,38.5791,600.0
2013-08-13 09:40:00,39.78,39.78,39.78,39.78,0.0,38.5791,38.5791,38.5791,38.5791,0.0
2013-08-13 09:45:00,39.78,39.78,39.78,39.78,0.0,38.5791,38.5791,38.5791,38.5791,0.0
2013-08-13 09:50:00,39.66,39.66,39.66,39.66,300.0,38.4627,38.4627,38.4627,38.4627,300.0
2013-08-13 09:55:00,39.66,39.66,39.66,39.66,0.0,38.4627,38.4627,38.4627,38.4627,0.0
2013-08-13 10:00:00,39.6,39.6,39.5,39.51,4500.0,38.4045,38.4045,38.3075,38.3172,4500.0
2013-08-13 10:05:00,39.48,39.49,39.45,39.49,8100.0,38.2881,38.2978,38.259,38.2978,8100.0
2013-08-13 10:10:00,39.49,39.49,39.49,39.49,1800.0,38.2978,38.2978,38.2978,38.2978,1800.0
2013-08-13 10:15:00,39.45,39.45,39.41,39.41,1800.0,38.259,38.259,38.2202,38.2202,1800.0
2013-08-13 10:20:00,39.42,39.47,39.41,39.45,18000.0,38.2299,38.2784,38.2202,38.259,18000.0
2013-08-13 10:25:00,39.49,39.6,39.49,39.6,18600.0,38.2978,38.4045,38.2978,38.4045,18600.0
2013-08-13 10:30:00,39.6,39.6,39.6,39.6,0.0,38.4045,38.4045,38.4045,38.4045,0.0
2013-08-13 10:35:00,39.55,39.59,39.52,39.53,3600.0,38.356,38.3948,38.3269,38.3366,3600.0
2013-08-13 10:40:00,39.6,39.6,39.53,39.53,1500.0,38.4045,38.4045,38.3366,38.3366,1500.0
2013-08-13 10:45:00,39.53,39.53,39.5,39.5,27900.0,38.3366,38.3366,38.3075,38.3075,27900.0
2013-08-13 10:50:00,39.52,39.52,39.44,39.45,18300.0,38.3269,38.3269,38.2493,38.259,18300.0
2013-08-13 10:55:00,39.45,39.47,39.45,39.47,1500.0,38.259,38.2784,38.259,38.2784,1500.0
2013-08-13 11:00:00,39.49,39.5,39.48,39.48,4200.0,38.2978,38.3075,38.2881,38.2881,4200.0
2013-08-13 11:05:00,39.49,39.5,39.49,39.5,1500.0,38.2978,38.3075,38.2978,38.3075,1500.0
2013-08-13 11:10:00,39.47,39.47,39.46,39.46,5100.0,38.2784,38.2784,38.2687,38.2687,5100.0
2013-08-13 11:15:00,39.44,39.51,39.44,39.51,6000.0,38.2493,38.3172,38.2493,38.3172,6000.0
2013-08-13 11:20:00,39.48,39.51,39.48,39.51,600.0,38.2881,38.3172,38.2881,38.3172,600.0
2013-08-13 11:25:00,39.51,39.51,39.51,39.51,0.0,38.3172,38.3172,38.3172,38.3172,0.0
2013-08-13 11:30:00,39.58,39.59,39.58,39.59,1800.0,38.3851,38.3948,38.3851,38.3948,1800.0
2013-08-13 11:35:00,39.54,39.54,39.54,39.54,300.0,38.3463,38.3463,38.3463,38.3463,300.0
2013-08-13 11:40:00,39.55,39.55,39.52,39.52,17100.0,38.356,38.356,38.3269,38.3269,17100.0
2013-08-13 11:45:00,39.53,39.55,39.5,39.51,23400.0,38.3366,38.356,38.3075,38.3172,23400.0
2013-08-13 11:50:00,39.51,39.51,39.51,39.51,0.0,38.3172,38.3172,38.3172,38.3172,0.0
2013-08-13 11:55:00,39.51,39.51,39.51,39.51,0.0,38.3172,38.3172,38.3172,38.3172,0.0
2013-08-13 12:00:00,39.45,39.45,39.45,39.45,2700.0,38.259,38.259,38.259,38.259,2700.0
2013-08-13 12:05:00,39.43,39.43,39.4,39.41,16800.0,38.2396,38.2396,38.2105,38.2202,16800.0
2013-08-13 12:10:00,39.41,39.43,39.41,39.43,3000.0,38.2202,38.2396,38.2202,38.2396,3000.0
2013-08-13 12:15:00,39.42,39.42,39.42,39.42,3600.0,38.2299,38.2299,38.2299,38.2299,3600.0
2013-08-13 12:20:00,39.45,39.45,39.44,39.45,15600.0,38.259,38.259,38.2493,38.259,15600.0
2013-08-13 12:25:00,39.45,39.52,39.44,39.5,3300.0,38.259,38.3269,38.2493,38.3075,3300.0
2013-08-13 12:30:00,39.5,39.5,39.5,39.5,0.0,38.3075,38.3075,38.3075,38.3075,0.0
2013-08-13 12:35:00,39.56,39.58,39.54,39.58,12300.0,38.3657,38.3851,38.3463,38.3851,12300.0
2013-08-13 12:40:00,39.58,39.58,39.58,39.58,0.0,38.3851,38.3851,38.3851,38.3851,0.0
2013-08-13 12:45:00,39.56,39.63,39.56,39.63,3300.0,38.3657,38.4336,38.3657,38.4336,3300.0
2013-08-13 12:50:00,39.63,39.66,39.63,39.66,600.0,38.4336,38.4627,38.4336,38.4627,600.0
2013-08-13 12:55:00,39.64,39.64,39.63,39.63,600.0,38.4433,38.4433,38.4336,38.4336,600.0
2013-08-13 13:00:00,39.62,39.62,39.61,39.61,600.0,38.4239,38.4239,38.4142,38.4142,600.0
2013-08-13 13:05:00,39.62,39.67,39.62,39.67,5100.0,38.4239,38.4724,38.4239,38.4724,5100.0
2013-08-13 13:10:00,39.67,39.71,39.67,39.71,1800.0,38.4724,38.5112,38.4724,38.5112,1800.0
2013-08-13 13:15:00,39.71,39.71,39.71,39.71,0.0,38.5112,38.5112,38.5112,38.5112,0.0
2013-08-13 13:20:00,39.79,39.83,39.79,39.83,600.0,38.5888,38.6276,38.5888,38.6276,600.0
2013-08-13 13:25:00,39.83,39.83,39.83,39.83,0.0,38.6276,38.6276,38.6276,38.6276,0.0
2013-08-13 13:30:00,39.87,39.87,39.83,39.85,1200.0,38.6663,38.6663,38.6276,38.647,1200.0
2013-08-13 13:35:00,39.78,39.78,39.78,39.78,1200.0,38.5791,38.5791,38.5791,38.5791,1200.0
2013-08-13 13:40:00,39.78,39.78,39.78,39.78,0.0,38.5791,38.5791,38.5791,38.5791,0.0
2013-08-13 13:45:00,39.79,39.8,39.78,39.78,1500.0,38.5888,38.5985,38.5791,38.5791,1500.0
2013-08-13 13:50:00,39.79,39.81,39.77,39.77,9300.0,38.5888,38.6082,38.5694,38.5694,9300.0
2013-08-13 13:55:00,39.77,39.77,39.77,39.77,0.0,38.5694,38.5694,38.5694,38.5694,0.0
2013-08-13 14:00:00,39.78,39.79,39.78,39.79,24300.0,38.5791,38.5888,38.5791,38.5888,24300.0
2013-08-13 14:05:00,39.76,39.78,39.76,39.78,900.0,38.5597,38.5791,38.5597,38.5791,900.0
2013-08-13 14:10:00,39.78,39.8,39.78,39.79,1500.0,38.5791,38.5985,38.5791,38.5888,1500.0
2013-08-13 14:15:00,39.78,39.78,39.78,39.78,300.0,38.5791,38.5791,38.5791,38.5791,300.0
2013-08-13 14:20:00,39.79,39.79,39.79,39.79,300.0,38.5888,38.5888,38.5888,38.5888,300.0
2013-08-13 14:25:00,39.82,39.82,39.82,39.82,1200.0,38.6179,38.6179,38.6179,38.6179,1200.0
2013-08-13 14:30:00,39.82,39.82,39.82,39.82,0.0,38.6179,38.6179,38.6179,38.6179,0.0
2013-08-13 14:35:00,39.76,39.76,39.76,39.76,600.0,38.5597,38.5597,38.5597,38.5597,600.0
2013-08-13 14:40:00,39.74,39.76,39.73,39.76,3900.0,38.5403,38.5597,38.5306,38.5597,3900.0
2013-08-13 14:45:00,39.75,39.75,39.75,39.75,300.0,38.55,38.55,38.55,38.55,300.0
2013-08-13 14:50:00,39.7,39.73,39.7,39.73,2100.0,38.5015,38.5306,38.5015,38.5306,2100.0
2013-08-13 14:55:00,39.72,39.72,39.72,39.72,600.0,38.5209,38.5209,38.5209,38.5209,600.0
2013-08-13 15:00:00,39.69,39.7,39.69,39.7,600.0,38.4918,38.5015,38.4918,38.5015,600.0
2013-08-13 15:05:00,39.69,39.7,39.69,39.7,600.0,38.4918,38.5015,38.4918,38.5015,600.0
2013-08-13 15:10:00,39.68,39.7,39.68,39.7,1200.0,38.4821,38.5015,38.4821,38.5015,1200.0
2013-08-13 15:15:00,39.69,39.69,39.67,39.67,2700.0,38.4918,38.4918,38.4724,38.4724,2700.0
2013-08-13 15:20:00,39.7,39.73,39.7,39.72,2400.0,38.5015,38.5306,38.5015,38.5209,2400.0
2013-08-13 15:25:00,39.7,39.72,39.7,39.72,12300.0,38.5015,38.5209,38.5015,38.5209,12300.0
2013-08-13 15:30:00,39.72,39.75,39.72,39.75,4500.0,38.5209,38.55,38.5209,38.55,4500.0
2013-08-13 15:35:00,39.74,39.74,39.71,39.73,9600.0,38.5403,38.5403,38.5112,38.5306,9600.0
2013-08-13 15:40:00,39.73,39.73,39.72,39.72,600.0,38.5306,38.5306,38.5209,38.5209,600.0
2013-08-13 15:45:00,39.72,39.73,39.69,39.69,2400.0,38.5209,38.5306,38.4918,38.4918,2400.0
2013-08-13 15:50:00,39.7,39.72,39.7,39.72,5400.0,38.5015,38.5209,38.5015,38.5209,5400.0
2013-08-13 15:55:00,39.72,39.74,39.69,39.71,45600.0,38.5209,38.5403,38.4918,38.5112,45600.0
2013-08-14 09:30:00,39.72,39.89,39.72,39.88,3900.0,38.5209,38.6857,38.5209,38.676,3900.0
2013-08-14 09:35:00,39.87,39.87,39.79,39.85,2100.0,38.6663,38.6663,38.5888,38.647,2100.0
2013-08-14 09:40:00,39.78,39.84,39.78,39.83,2700.0,38.5791,38.6373,38.5791,38.6276,2700.0
2013-08-14 09:45:00,39.83,40.0,39.83,40.0,5100.0,38.6276,38.7924,38.6276,38.7924,5100.0
2013-08-14 09:50:00,40.0,40.0,40.0,40.0,1500.0,38.7924,38.7924,38.7924,38.7924,1500.0
2013-08-14 09:55:00,40.09,40.1,39.99,40.04,9600.0,38.8797,38.8894,38.7827,38.8312,9600.0
2013-08-14 10:00:00,40.01,40.05,39.97,40.05,6300.0,38.8021,38.8409,38.7633,38.8409,6300.0
2013-08-14 10:05:00,39.97,39.98,39.93,39.96,4500.0,38.7633,38.773,38.7245,38.7536,4500.0
2013-08-14 10:10:00,39.9,39.99,39.9,39.99,1500.0,38.6954,38.7827,38.6954,38.7827,1500.0
2013-08-14 10:15:00,39.98,40.0,39.96,39.99,3000.0,38.773,38.7924,38.7536,38.7827,3000.0
2013-08-14 10:20:00,39.97,40.06,39.97,40.06,7500.0,38.7633,38.8506,38.7633,38.8506,7500.0
2013-08-14 10:25:00,40.04,40.13,40.04,40.06,32700.0,38.8312,38.9185,38.8312,38.8506,32700.0
2013-08-14 10:30:00,40.06,40.07,40.06,40.07,900.0,38.8506,38.8603,38.8506,38.8603,900.0
2013-08-14 10:35:00,40.06,40.06,40.02,40.02,2100.0,38.8506,38.8506,38.8118,38.8118,2100.0
2013-08-14 10:40:00,40.03,40.06,39.98,40.06,4500.0,38.8215,38.8506,38.773,38.8506,4500.0
2013-08-14 10:45:00,40.02,40.02,39.96,40.0,6900.0,38.8118,38.8118,38.7536,38.7924,6900.0
2013-08-14 10:50:00,39.99,40.02,39.99,40.02,1500.0,38.7827,38.8118,38.7827,38.8118,1500.0
2013-08-14 10:55:00,40.05,40.08,40.02,40.08,5700.0,38.8409,38.87,38.8118,38.87,5700.0
2013-08-14 11:00:00,39.98,40.04,39.97,40.04,1200.0,38.773,38.8312,38.7633,38.8312,1200.0
2013-08-14 11:05:00,40.01,40.01,40.0,40.0,1800.0,38.8021,38.8021,38.7924,38.7924,1800.0
2013-08-14 11:10:00,40.0,40.0,39.97,39.97,1500.0,38.7924,38.7924,38.7633,38.7633,1500.0
2013-08-14 11:15:00,39.94,39.98,39.94,39.98,3900.0,38.7342,38.773,38.7342,38.773,3900.0
2013-08-14 11:20:00,39.94,39.98,39.94,39.98,600.0,38.7342,38.773,38.7342,38.773,600.0
2013-08-14 11:25:00,39.98,40.0,39.97,40.0,5700.0,38.773,38.7924,38.7633,38.7924,5700.0
2013-08-14 11:30:00,40.01,40.04,39.99,40.04,2400.0,38.8021,38.8312,38.7827,38.8312,2400.0
2013-08-14 11:35:00,40.01,40.01,40.01,40.01,900.0,38.8021,38.8021,38.8021,38.8021,900.0
2013-08-14 11:40:00,40.01,40.01,39.95,39.95,1200.0,38.8021,38.8021,38.7439,38.7439,1200.0
2013-08-14 11:45:00,39.98,39.98,39.89,39.89,2100.0,38.773,38.773,38.6857,38.6857,2100.0
2013-08-14 11:50:00,39.92,39.94,39.92,39.93,5400.0,38.7148,38.7342,38.7148,38.7245,5400.0
2013-08-14 11:55:00,39.94,39.96,39.9,39.93,3600.0,38.7342,38.7536,38.6954,38.7245,3600.0
2013-08-14 12:00:00,39.93,39.93,39.93,39.93,1200.0,38.7245,38.7245,38.7245,38.7245,1200.0
2013-08-14 12:05:00,39.98,40.0,39.96,40.0,1800.0,38.773,38.7924,38.7536,38.7924,1800.0
2013-08-14 12:10:00,39.95,39.99,39.93,39.99,2400.0,38.7439,38.7827,38.7245,38.7827,2400.0
2013-08-14 12:15:00,40.0,40.01,40.0,40.01,3900.0,38.7924,38.8021,38.7924,38.8021,3900.0
2013-08-14 12:20:00,40.03,40.03,39.98,39.99,2100.0,38.8215,38.8215,38.773,38.7827,2100.0
2013-08-14 12:25:00,40.04,40.04,40.04,40.04,1800.0,38.8312,38.8312,38.8312,38.8312,1800.0
2013-08-14 12:30:00,40.04,40.07,40.04,40.06,2100.0,38.8312,38.8603,38.8312,38.8506,2100.0
2013-08-14 12:35:00,40.06,40.06,40.06,40.06,600.0,38.8506,38.8506,38.8506,38.8506,600.0
2013-08-14 12:40:00,40.04,40.04,40.03,40.03,2400.0,38.8312,38.8312,38.8215,38.8215,2400.0
2013-08-14 12:45:00,40.03,40.03,39.99,40.0,2700.0,38.8215,38.8215,38.7827,38.7924,2700.0
2013-08-14 12:50:00,39.97,39.97,39.97,39.97,300.0,38.7633,38.7633,38.7633,38.7633,300.0
2013-08-14 12:55:00,39.99,40.0,39.99,40.0,1200.0,38.7827,38.7924,38.7827,38.7924,1200.0
2013-08-14 13:00:00,40.0,40.02,39.99,39.99,3600.0,38.7924,38.8118,38.7827,38.7827,3600.0
2013-08-14 13:05:00,40.02,40.02,40.01,40.02,1500.0,38.8118,38.8118,38.8021,38.8118,1500.0
2013-08-14 13:10:00,40.02,40.02,40.02,40.02,0.0,38.8118,38.8118,38.8118,38.8118,0.0
2013-08-14 13:15:00,39.98,40.0,39.98,39.99,2400.0,38.773,38.7924,38.773,38.7827,2400.0
2013-08-14 13:20:00,40.0,40.0,40.0,40.0,3600.0,38.7924,38.7924,38.7924,38.7924,3600.0
2013-08-14 13:25:00,39.98,40.0,39.98,39.99,1800.0,38.773,38.7924,38.773,38.7827,1800.0
2013-08-14 13:30:00,39.96,39.96,39.89,39.94,4800.0,38.7536,38.7536,38.6857,38.7342,4800.0
2013-08-14 13:35:00,39.95,39.98,39.95,39.98,3300.0,38.7439,38.773,38.7439,38.773,3300.0
2013-08-14 13:40:00,39.97,39.97,39.97,39.97,1800.0,38.7633,38.7633,38.7633,38.7633,1800.0
2013-08-14 13:45:00,39.94,39.94,39.92,39.93,2100.0,38.7342,38.7342,38.7148,38.7245,2100.0
2013-08-14 13:50:00,39.95,39.97,39.93,39.97,2100.0,38.7439,38.7633,38.7245,38.7633,2100.0
2013-08-14 13:55:00,39.95,39.95,39.91,39.95,3300.0,38.7439,38.7439,38.7051,38.7439,3300.0
2013-08-14 14:00:00,39.96,39.96,39.96,39.96,600.0,38.7536,38.7536,38.7536,38.7536,600.0
2013-08-14 14:05:00,39.98,39.98,39.98,39.98,600.0,38.773,38.773,38.773,38.773,600.0
2013-08-14 14:10:00,39.99,40.0,39.96,39.96,1500.0,38.7827,38.7924,38.7536,38.7536,1500.0
2013-08-14 14:15:00,39.95,39.98,39.95,39.98,1200.0,38.7439,38.773,38.7439,38.773,1200.0
2013-08-14 14:20:00,39.9,39.9,39.9,39.9,600.0,38.6954,38.6954,38.6954,38.6954,600.0
2013-08-14 14:25:00,39.91,39.93,39.89,39.89,2100.0,38.7051,38.7245,38.6857,38.6857,2100.0
2013-08-14 14:30:00,39.89,39.9,39.85,39.85,3900.0,38.6857,38.6954,38.647,38.647,3900.0
2013-08-14 14:35:00,39.86,39.86,39.83,39.84,8100.0,38.6567,38.6567,38.6276,38.6373,8100.0
2013-08-14 14:40:00,39.83,39.85,39.82,39.85,2400.0,38.6276,38.647,38.6179,38.647,2400.0
2013-08-14 14:45:00,39.85,39.85,39.82,39.82,3000.0,38.647,38.647,38.6179,38.6179,3000.0
2013-08-14 14:50:00,39.83,39.83,39.8,39.8,1800.0,38.6276,38.6276,38.5985,38.5985,1800.0
2013-08-14 14:55:00,39.79,39.82,39.79,39.82,1200.0,38.5888,38.6179,38.5888,38.6179,1200.0
2013-08-14 15:00:00,39.8,39.81,39.75,39.75,2100.0,38.5985,38.6082,38.55,38.55,2100.0
2013-08-14 15:05:00,39.78,39.79,39.76,39.78,2100.0,38.5791,38.5888,38.5597,38.5791,2100.0
2013-08-14 15:10:00,39.77,39.83,39.77,39.83,6000.0,38.5694,38.6276,38.5694,38.6276,6000.0
2013-08-14 15:15:00,39.77,39.77,39.76,39.76,1800.0,38.5694,38.5694,38.5597,38.5597,1800.0
2013-08-14 15:20:00,39.74,39.77,39.73,39.77,1800.0,38.5403,38.5694,38.5306,38.5694,1800.0
2013-08-14 15:25:00,39.75,39.78,39.75,39.78,5100.0,38.55,38.5791,38.55,38.5791,5100.0
2013-08-14 15:30:00,39.79,39.79,39.72,39.72,7200.0,38.5888,38.5888,38.5209,38.5209,7200.0
2013-08-14 15:35:00,39.74,39.75,39.74,39.74,5400.0,38.5403,38.55,38.5403,38.5403,5400.0
2013-08-14 15:40:00,39.75,39.75,39.75,39.75,1200.0,38.55,38.55,38.55,38.55,1200.0
2013-08-14 15:45:00,39.74,39.76,39.72,39.76,4800.0,38.5403,38.5597,38.5209,38.5597,4800.0
2013-08-14 15:50:00,39.74,39.75,39.73,39.75,12300.0,38.5403,38.55,38.5306,38.55,12300.0
2013-08-14 15:55:00,39.74,39.75,39.72,39.72,25800.0,38.5403,38.55,38.5209,38.5209,25800.0
2013-08-15 09:30:00,39.29,39.39,39.02,39.06,35100.0,38.1039,38.2008,37.842,37.8808,35100.0
2013-08-15 09:35:00,39.03,39.07,39.0,39.07,45900.0,37.8517,37.8905,37.8226,37.8905,45900.0
2013-08-15 09:40:00,39.0,39.03,38.94,39.03,41400.0,37.8226,37.8517,37.7644,37.8517,41400.0
2013-08-15 09:45:00,38.97,38.99,38.94,38.95,9000.0,37.7935,37.8129,37.7644,37.7741,9000.0
2013-08-15 09:50:00,38.95,38.95,38.84,38.84,16500.0,37.7741,37.7741,37.6674,37.6674,16500.0
2013-08-15 09:55:00,38.8,38.8,38.76,38.78,18000.0,37.6287,37.6287,37.5899,37.6093,18000.0
2013-08-15 10:00:00,38.76,38.84,38.73,38.79,63300.0,37.5899,37.6674,37.5608,37.619,63300.0
2013-08-15 10:05:00,38.75,38.75,38.58,38.64,68700.0,37.5802,37.5802,37.4153,37.4735,68700.0
2013-08-15 10:10:00,38.65,38.66,38.54,38.63,33000.0,37.4832,37.4929,37.3765,37.4638,33000.0
2013-08-15 10:15:00,38.67,38.78,38.67,38.76,5100.0,37.5026,37.6093,37.5026,37.5899,5100.0
2013-08-15 10:20:00,38.78,38.88,38.76,38.88,6900.0,37.6093,37.7062,37.5899,37.7062,6900.0
2013-08-15 10:25:00,38.94,38.94,38.9,38.9,900.0,37.7644,37.7644,37.7256,37.7256,900.0
2013-08-15 10:30:00,38.91,38.95,38.9,38.95,2100.0,37.7353,37.7741,37.7256,37.7741,2100.0
2013-08-15 10:35:00,38.97,38.98,38.97,38.98,2100.0,37.7935,37.8032,37.7935,37.8032,2100.0
2013-08-15 10:40:00,38.99,38.99,38.99,38.99,300.0,37.8129,37.8129,37.8129,37.8129,300.0
2013-08-15 10:45:00,39.01,39.03,39.0,39.02,31800.0,37.8323,37.8517,37.8226,37.842,31800.0
2013-08-15 10:50:00,38.97,38.98,38.96,38.98,2700.0,37.7935,37.8032,37.7838,37.8032,2700.0
2013-08-15 10:55:00,38.95,38.95,38.95,38.95,300.0,37.7741,37.7741,37.7741,37.7741,300.0
2013-08-15 11:00:00,39.0,39.0,38.96,38.96,54000.0,37.8226,37.8226,37.7838,37.7838,54000.0
2013-08-15 11:05:00,38.96,38.96,38.94,38.94,72300.0,37.7838,37.7838,37.7644,37.7644,72300.0
2013-08-15 11:10:00,38.94,39.0,38.94,38.95,35100.0,37.7644,37.8226,37.7644,37.7741,35100.0
2013-08-15 11:15:00,38.98,39.01,38.96,39.0,4200.0,37.8032,37.8323,37.7838,37.8226,4200.0
2013-08-15 11:20:00,39.0,39.0,39.0,39.0,300.0,37.8226,37.8226,37.8226,37.8226,300.0
2013-08-15 11:25:00,39.02,39.03,38.97,38.98,16200.0,37.842,37.8517,37.7935,37.8032,16200.0
2013-08-15 11:30:00,38.98,38.98,38.98,38.98,0.0,37.8032,37.8032,37.8032,37.8032,0.0
2013-08-15 11:35:00,39.03,39.12,39.03,39.12,3300.0,37.8517,37.939,37.8517,37.939,3300.0
2013-08-15 11:40:00,39.09,39.09,39.09,39.09,600.0,37.9099,37.9099,37.9099,37.9099,600.0
2013-08-15 11:45:00,39.08,39.08,39.05,39.07,1800.0,37.9002,37.9002,37.8711,37.8905,1800.0
2013-08-15 11:50:00,39.08,39.1,39.05,39.05,2400.0,37.9002,37.9196,37.8711,37.8711,2400.0
2013-08-15 11:55:00,39.06,39.1,39.04,39.04,55800.0,37.8808,37.9196,37.8614,37.8614,55800.0
2013-08-15 12:00:00,39.02,39.02,38.95,38.95,53700.0,37.842,37.842,37.7741,37.7741,53700.0
2013-08-15 12:05:00,38.96,38.99,38.94,38.99,3000.0,37.7838,37.8129,37.7644,37.8129,3000.0
2013-08-15 12:10:00,38.96,38.96,38.94,38.94,900.0,37.7838,37.7838,37.7644,37.7644,900.0
2013-08-15 12:15:00,38.93,38.93,38.93,38.93,300.0,37.7547,37.7547,37.7547,37.7547,300.0
2013-08-15 12:20:00,39.0,39.03,38.99,38.99,1200.0,37.8226,37.8517,37.8129,37.8129,1200.0
2013-08-15 12:25:00,38.97,38.97,38.97,38.97,900.0,37.7935,37.7935,37.7935,37.7935,900.0
2013-08-15 12:30:00,38.93,38.96,38.92,38.92,15600.0,37.7547,37.7838,37.745,37.745,15600.0
2013-08-15 12:35:00,38.92,38.92,38.9,38.9,3000.0,37.745,37.745,37.7256,37.7256,3000.0
2013-08-15 12:40:00,38.93,38.94,38.93,38.94,4500.0,37.7547,37.7644,37.7547,37.7644,4500.0
2013-08-15 12:45:00,38.95,38.96,38.92,38.92,6000.0,37.7741,37.7838,37.745,37.745,6000.0
2013-08-15 12:50:00,38.96,38.96,38.96,38.96,900.0,37.7838,37.7838,37.7838,37.7838,900.0
2013-08-15 12:55:00,38.9,38.92,38.9,38.92,900.0,37.7256,37.745,37.7256,37.745,900.0
2013-08-15 13:00:00,38.9,38.9,38.9,38.9,300.0,37.7256,37.7256,37.7256,37.7256,300.0
2013-08-15 13:05:00,38.85,38.85,38.8,38.8,2400.0,37.6771,37.6771,37.6287,37.6287,2400.0
2013-08-15 13:10:00,38.83,38.83,38.81,38.81,4500.0,37.6577,37.6577,37.6383,37.6383,4500.0
2013-08-15 13:15:00,38.78,38.81,38.78,38.81,1200.0,37.6093,37.6383,37.6093,37.6383,1200.0
2013-08-15 13:20:00,38.81,38.82,38.81,38.82,900.0,37.6383,37.648,37.6383,37.648,900.0
2013-08-15 13:25:00,38.83,38.83,38.83,38.83,300.0,37.6577,37.6577,37.6577,37.6577,300.0
2013-08-15 13:30:00,38.82,38.83,38.82,38.83,1800.0,37.648,37.6577,37.648,37.6577,1800.0
2013-08-15 13:35:00,38.83,38.83,38.8,38.8,16200.0,37.6577,37.6577,37.6287,37.6287,16200.0
2013-08-15 13:40:00,38.79,38.81,38.78,38.81,4500.0,37.619,37.6383,37.6093,37.6383,4500.0
2013-08-15 13:45:00,38.83,38.84,38.82,38.82,1500.0,37.6577,37.6674,37.648,37.648,1500.0
2013-08-15 13:50:00,38.82,38.82,38.8,38.8,47400.0,37.648,37.648,37.6287,37.6287,47400.0
2013-08-15 13:55:00,38.8,38.82,38.8,38.82,4200.0,37.6287,37.648,37.6287,37.648,4200.0
2013-08-15 14:00:00,38.84,38.84,38.77,38.78,10500.0,37.6674,37.6674,37.5996,37.6093,10500.0
2013-08-15 14:05:00,38.78,38.78,38.73,38.73,6300.0,37.6093,37.6093,37.5608,37.5608,6300.0
2013-08-15 14:10:00,38.74,38.74,38.67,38.69,12000.0,37.5705,37.5705,37.5026,37.522,12000.0
2013-08-15 14:15:00,38.67,38.71,38.64,38.71,8100.0,37.5026,37.5414,37.4735,37.5414,8100.0
2013-08-15 14:20:00,38.7,38.72,38.67,38.71,5100.0,37.5317,37.5511,37.5026,37.5414,5100.0
2013-08-15 14:25:00,38.73,38.78,38.72,38.72,6000.0,37.5608,37.6093,37.5511,37.5511,6000.0
2013-08-15 14:30:00,38.73,38.77,38.73,38.75,5100.0,37.5608,37.5996,37.5608,37.5802,5100.0
2013-08-15 14:35:00,38.75,38.78,38.74,38.74,7800.0,37.5802,37.6093,37.5705,37.5705,7800.0
2013-08-15 14:40:00,38.73,38.76,38.73,38.76,4500.0,37.5608,37.5899,37.5608,37.5899,4500.0
2013-08-15 14:45:00,38.74,38.76,38.71,38.71,7500.0,37.5705,37.5899,37.5414,37.5414,7500.0
2013-08-15 14:50:00,38.71,38.74,38.7,38.73,11700.0,37.5414,37.5705,37.5317,37.5608,11700.0
2013-08-15 14:55:00,38.73,38.73,38.71,38.71,6600.0,37.5608,37.5608,37.5414,37.5414,6600.0
2013-08-15 15:00:00,38.72,38.72,38.72,38.72,300.0,37.5511,37.5511,37.5511,37.5511,300.0
2013-08-15 15:05:00,38.71,38.73,38.69,38.73,2400.0,37.5414,37.5608,37.522,37.5608,2400.0
2013-08-15 15:10:00,38.67,38.67,38.65,38.67,6600.0,37.5026,37.5026,37.4832,37.5026,6600.0
2013-08-15 15:15:00,38.65,38.68,38.64,38.68,6300.0,37.4832,37.5123,37.4735,37.5123,6300.0
2013-08-15 15:20:00,38.63,38.64,38.62,38.63,5700.0,37.4638,37.4735,37.4541,37.4638,5700.0
2013-08-15 15:25:00,38.65,38.66,38.61,38.62,6900.0,37.4832,37.4929,37.4444,37.4541,6900.0
2013-08-15 15:30:00,38.64,38.64,38.62,38.64,1800.0,37.4735,37.4735,37.4541,37.4735,1800.0
2013-08-15 15:35:00,38.62,38.63,38.62,38.62,3300.0,37.4541,37.4638,37.4541,37.4541,3300.0
2013-08-15 15:40:00,38.64,38.66,38.62,38.65,11700.0,37.4735,37.4929,37.4541,37.4832,11700.0
2013-08-15 15:45:00,38.66,38.7,38.66,38.68,11100.0,37.4929,37.5317,37.4929,37.5123,11100.0
2013-08-15 15:50:00,38.7,38.71,38.65,38.65,8400.0,37.5317,37.5414,37.4832,37.4832,8400.0
2013-08-15 15:55:00,38.65,38.67,38.61,38.61,12300.0,37.4832,37.5026,37.4444,37.4444,12300.0
2013-08-16 09:30:00,38.58,38.69,38.43,38.46,25800.0,37.4153,37.522,37.2698,37.2989,25800.0
2013-08-16 09:35:00,38.39,38.47,38.37,38.45,11100.0,37.231,37.3086,37.2116,37.2892,11100.0
2013-08-16 09:40:00,38.47,38.51,38.46,38.5,110700.0,37.3086,37.3474,37.2989,37.3377,110700.0
2013-08-16 09:45:00,38.5,38.5,38.4,38.44,43500.0,37.3377,37.3377,37.2407,37.2795,43500.0
2013-08-16 09:50:00,38.44,38.61,38.42,38.61,40800.0,37.2795,37.4444,37.2601,37.4444,40800.0
2013-08-16 09:55:00,38.6,38.61,38.52,38.53,88800.0,37.4347,37.4444,37.3571,37.3668,88800.0
2013-08-16 10:00:00,38.51,38.53,38.47,38.48,13200.0,37.3474,37.3668,37.3086,37.3183,13200.0
2013-08-16 10:05:00,38.49,38.53,38.46,38.46,2100.0,37.328,37.3668,37.2989,37.2989,2100.0
2013-08-16 10:10:00,38.48,38.56,38.48,38.55,11700.0,37.3183,37.3959,37.3183,37.3862,11700.0
2013-08-16 10:15:00,38.55,38.61,38.55,38.61,3300.0,37.3862,37.4444,37.3862,37.4444,3300.0
2013-08-16 10:20:00,38.59,38.67,38.59,38.65,11700.0,37.425,37.5026,37.425,37.4832,11700.0
2013-08-16 10:25:00,38.63,38.75,38.63,38.75,12300.0,37.4638,37.5802,37.4638,37.5802,12300.0
2013-08-16 10:30:00,38.75,38.76,38.72,38.74,6000.0,37.5802,37.5899,37.5511,37.5705,6000.0
2013-08-16 10:35:00,38.75,38.78,38.73,38.77,7500.0,37.5802,37.6093,37.5608,37.5996,7500.0
2013-08-16 10:40:00,38.77,38.77,38.7,38.7,6300.0,37.5996,37.5996,37.5317,37.5317,6300.0
2013-08-16 10:45:00,38.72,38.75,38.72,38.75,3900.0,37.5511,37.5802,37.5511,37.5802,3900.0
2013-08-16 10:50:00,38.75,38.75,38.75,38.75,900.0,37.5802,37.5802,37.5802,37.5802,900.0
2013-08-16 10:55:00,38.74,38.77,38.74,38.77,600.0,37.5705,37.5996,37.5705,37.5996,600.0
2013-08-16 11:00:00,38.75,38.75,38.71,38.72,12900.0,37.5802,37.5802,37.5414,37.5511,12900.0
2013-08-16 11:05:00,38.74,38.76,38.67,38.67,21300.0,37.5705,37.5899,37.5026,37.5026,21300.0
2013-08-16 11:10:00,38.63,38.63,38.63,38.63,600.0,37.4638,37.4638,37.4638,37.4638,600.0
2013-08-16 11:15:00,38.64,38.66,38.64,38.66,1500.0,37.4735,37.4929,37.4735,37.4929,1500.0
2013-08-16 11:20:00,38.61,38.62,38.59,38.62,2700.0,37.4444,37.4541,37.425,37.4541,2700.0
2013-08-16 11:25:00,38.61,38.62,38.61,38.62,2100.0,37.4444,37.4541,37.4444,37.4541,2100.0
2013-08-16 11:30:00,38.62,38.62,38.62,38.62,0.0,37.4541,37.4541,37.4541,37.4541,0.0
2013-08-16 11:35:00,38.67,38.69,38.67,38.69,900.0,37.5026,37.522,37.5026,37.522,900.0
2013-08-16 11:40:00,38.69,38.72,38.68,38.72,3000.0,37.522,37.5511,37.5123,37.5511,3000.0
2013-08-16 11:45:00,38.72,38.73,38.72,38.73,900.0,37.5511,37.5608,37.5511,37.5608,900.0
2013-08-16 11:50:00,38.74,38.74,38.74,38.74,300.0,37.5705,37.5705,37.5705,37.5705,300.0
2013-08-16 11:55:00,38.76,38.78,38.76,38.78,1500.0,37.5899,37.6093,37.5899,37.6093,1500.0
2013-08-16 12:00:00,38.77,38.8,38.77,38.8,4800.0,37.5996,37.6287,37.5996,37.6287,4800.0
2013-08-16 12:05:00,38.83,38.83,38.83,38.83,300.0,37.6577,37.6577,37.6577,37.6577,300.0
2013-08-16 12:10:00,38.81,38.81,38.81,38.81,300.0,37.6383,37.6383,37.6383,37.6383,300.0
2013-08-16 12:15:00,38.82,38.83,38.82,38.83,7800.0,37.648,37.6577,37.648,37.6577,7800.0
2013-08-16 12:20:00,38.85,38.85,38.85,38.85,2100.0,37.6771,37.6771,37.6771,37.6771,2100.0
2013-08-16 12:25:00,38.88,38.88,38.87,38.87,3900.0,37.7062,37.7062,37.6965,37.6965,3900.0
2013-08-16 12:30:00,38.83,38.83,38.83,38.83,600.0,37.6577,37.6577,37.6577,37.6577,600.0
2013-08-16 12:35:00,38.83,38.83,38.83,38.83,6600.0,37.6577,37.6577,37.6577,37.6577,6600.0
2013-08-16 12:40:00,38.82,38.82,38.82,38.82,2400.0,37.648,37.648,37.648,37.648,2400.0
2013-08-16 12:45:00,38.8,38.8,38.8,38.8,300.0,37.6287,37.6287,37.6287,37.6287,300.0
2013-08-16 12:50:00,38.78,38.79,38.78,38.79,2100.0,37.6093,37.619,37.6093,37.619,2100.0
2013-08-16 12:55:00,38.86,38.86,38.86,38.86,300.0,37.6868,37.6868,37.6868,37.6868,300.0
2013-08-16 13:00:00,38.83,38.83,38.83,38.83,300.0,37.6577,37.6577,37.6577,37.6577,300.0
2013-08-16 13:05:00,38.81,38.81,38.72,38.72,6000.0,37.6383,37.6383,37.5511,37.5511,6000.0
2013-08-16 13:10:00,38.73,38.73,38.68,38.68,3900.0,37.5608,37.5608,37.5123,37.5123,3900.0
2013-08-16 13:15:00,38.69,38.72,38.69,38.71,900.0,37.522,37.5511,37.522,37.5414,900.0
2013-08-16 13:20:00,38.73,38.73,38.73,38.73,300.0,37.5608,37.5608,37.5608,37.5608,300.0
2013-08-16 13:25:00,38.73,38.73,38.73,38.73,0.0,37.5608,37.5608,37.5608,37.5608,0.0
2013-08-16 13:30:00,38.73,38.73,38.73,38.73,900.0,37.5608,37.5608,37.5608,37.5608,900.0
2013-08-16 13:35:00,38.67,38.67,38.67,38.67,300.0,37.5026,37.5026,37.5026,37.5026,300.0
2013-08-16 13:40:00,38.64,38.64,38.64,38.64,600.0,37.4735,37.4735,37.4735,37.4735,600.0
2013-08-16 13:45:00,38.66,38.66,38.64,38.65,40500.0,37.4929,37.4929,37.4735,37.4832,40500.0
2013-08-16 13:50:00,38.69,38.69,38.68,38.68,600.0,37.522,37.522,37.5123,37.5123,600.0
2013-08-16 13:55:00,38.67,38.67,38.66,38.66,3600.0,37.5026,37.5026,37.4929,37.4929,3600.0
2013-08-16 14:00:00,38.67,38.68,38.66,38.68,4500.0,37.5026,37.5123,37.4929,37.5123,4500.0
2013-08-16 14:05:00,38.63,38.63,38.59,38.59,7800.0,37.4638,37.4638,37.425,37.425,7800.0
2013-08-16 14:10:00,38.59,38.59,38.59,38.59,0.0,37.425,37.425,37.425,37.425,0.0
2013-08-16 14:15:00,38.52,38.52,38.48,38.5,30600.0,37.3571,37.3571,37.3183,37.3377,30600.0
2013-08-16 14:20:00,38.56,38.56,38.56,38.56,300.0,37.3959,37.3959,37.3959,37.3959,300.0
2013-08-16 14:25:00,38.52,38.54,38.52,38.54,900.0,37.3571,37.3765,37.3571,37.3765,900.0
2013-08-16 14:30:00,38.53,38.53,38.48,38.49,1800.0,37.3668,37.3668,37.3183,37.328,1800.0
2013-08-16 14:35:00,38.48,38.5,38.47,38.49,3300.0,37.3183,37.3377,37.3086,37.328,3300.0
2013-08-16 14:40:00,38.49,38.51,38.49,38.51,3000.0,37.328,37.3474,37.328,37.3474,3000.0
2013-08-16 14:45:00,38.5,38.56,38.5,38.56,2400.0,37.3377,37.3959,37.3377,37.3959,2400.0
2013-08-16 14:50:00,38.53,38.56,38.53,38.55,3900.0,37.3668,37.3959,37.3668,37.3862,3900.0
2013-08-16 14:55:00,38.54,38.55,38.54,38.55,900.0,37.3765,37.3862,37.3765,37.3862,900.0
2013-08-16 15:00:00,38.54,38.56,38.51,38.51,4200.0,37.3765,37.3959,37.3474,37.3474,4200.0
2013-08-16 15:05:00,38.53,38.57,38.53,38.55,3600.0,37.3668,37.4056,37.3668,37.3862,3600.0
2013-08-16 15:10:00,38.55,38.55,38.53,38.53,1500.0,37.3862,37.3862,37.3668,37.3668,1500.0
2013-08-16 15:15:00,38.52,38.53,38.51,38.51,4500.0,37.3571,37.3668,37.3474,37.3474,4500.0
2013-08-16 15:20:00,38.51,38.52,38.5,38.51,3900.0,37.3474,37.3571,37.3377,37.3474,3900.0
2013-08-16 15:25:00,38.5,38.53,38.5,38.51,1500.0,37.3377,37.3668,37.3377,37.3474,1500.0
2013-08-16 15:30:00,38.51,38.53,38.5,38.52,18900.0,37.3474,37.3668,37.3377,37.3571,18900.0
2013-08-16 15:35:00,38.52,38.53,38.5,38.5,54600.0,37.3571,37.3668,37.3377,37.3377,54600.0
2013-08-16 15:40:00,38.5,38.51,38.47,38.47,69300.0,37.3377,37.3474,37.3086,37.3086,69300.0
2013-08-16 15:45:00,38.47,38.48,38.44,38.47,50700.0,37.3086,37.3183,37.2795,37.3086,50700.0
2013-08-16 15:50:00,38.45,38.46,38.42,38.42,39600.0,37.2892,37.2989,37.2601,37.2601,39600.0
2013-08-16 15:55:00,38.42,38.42,38.36,38.36,141600.0,37.2601,37.2601,37.2019,37.2019,141600.0
2013-08-19 09:30:00,38.33,38.5,38.33,38.47,19800.0,37.1728,37.3377,37.1728,37.3086,19800.0
2013-08-19 09:35:00,38.45,38.51,38.45,38.51,3000.0,37.2892,37.3474,37.2892,37.3474,3000.0
2013-08-19 09:40:00,38.49,38.5,38.49,38.5,3000.0,37.328,37.3377,37.328,37.3377,3000.0
2013-08-19 09:45:00,38.46,38.47,38.46,38.47,1500.0,37.2989,37.3086,37.2989,37.3086,1500.0
2013-08-19 09:50:00,38.4,38.42,38.4,38.42,2100.0,37.2407,37.2601,37.2407,37.2601,2100.0
2013-08-19 09:55:00,38.47,38.49,38.47,38.49,900.0,37.3086,37.328,37.3086,37.328,900.0
2013-08-19 10:00:00,38.58,38.63,38.58,38.6,900.0,37.4153,37.4638,37.4153,37.4347,900.0
2013-08-19 10:05:00,38.62,38.62,38.56,38.56,3300.0,37.4541,37.4541,37.3959,37.3959,3300.0
2013-08-19 10:10:00,38.56,38.57,38.55,38.55,900.0,37.3959,37.4056,37.3862,37.3862,900.0
2013-08-19 10:15:00,38.56,38.58,38.55,38.58,2100.0,37.3959,37.4153,37.3862,37.4153,2100.0
2013-08-19 10:20:00,38.59,38.66,38.57,38.65,129900.0,37.425,37.4929,37.4056,37.4832,129900.0
2013-08-19 10:25:00,38.63,38.64,38.62,38.62,4500.0,37.4638,37.4735,37.4541,37.4541,4500.0
2013-08-19 10:30:00,38.63,38.64,38.61,38.61,4200.0,37.4638,37.4735,37.4444,37.4444,4200.0
2013-08-19 10:35:00,38.66,38.71,38.66,38.71,3000.0,37.4929,37.5414,37.4929,37.5414,3000.0
2013-08-19 10:40:00,38.7,38.7,38.6,38.63,94200.0,37.5317,37.5317,37.4347,37.4638,94200.0
2013-08-19 10:45:00,38.64,38.68,38.63,38.66,20700.0,37.4735,37.5123,37.4638,37.4929,20700.0
2013-08-19 10:50:00,38.65,38.65,38.61,38.65,9300.0,37.4832,37.4832,37.4444,37.4832,9300.0
2013-08-19 10:55:00,38.67,38.69,38.64,38.65,3900.0,37.5026,37.522,37.4735,37.4832,3900.0
2013-08-19 11:00:00,38.65,38.65,38.65,38.65,300.0,37.4832,37.4832,37.4832,37.4832,300.0
2013-08-19 11:05:00,38.63,38.65,38.62,38.65,16200.0,37.4638,37.4832,37.4541,37.4832,16200.0
2013-08-19 11:10:00,38.65,38.68,38.65,38.68,10500.0,37.4832,37.5123,37.4832,37.5123,10500.0
2013-08-19 11:15:00,38.68,38.69,38.67,38.68,7500.0,37.5123,37.522,37.5026,37.5123,7500.0
2013-08-19 11:20:00,38.68,38.72,38.68,38.69,15300.0,37.5123,37.5511,37.5123,37.522,15300.0
2013-08-19 11:25:00,38.68,38.69,38.66,38.68,5700.0,37.5123,37.522,37.4929,37.5123,5700.0
2013-08-19 11:30:00,38.66,38.66,38.62,38.62,3300.0,37.4929,37.4929,37.4541,37.4541,3300.0
2013-08-19 11:35:00,38.65,38.65,38.63,38.65,2100.0,37.4832,37.4832,37.4638,37.4832,2100.0
2013-08-19 11:40:00,38.66,38.71,38.66,38.68,66000.0,37.4929,37.5414,37.4929,37.5123,66000.0
2013-08-19 11:45:00,38.69,38.69,38.65,38.65,21600.0,37.522,37.522,37.4832,37.4832,21600.0
2013-08-19 11:50:00,38.63,38.63,38.59,38.59,3900.0,37.4638,37.4638,37.425,37.425,3900.0
2013-08-19 11:55:00,38.61,38.61,38.57,38.57,3600.0,37.4444,37.4444,37.4056,37.4056,3600.0
2013-08-19 12:00:00,38.57,38.57,38.5,38.53,5400.0,37.4056,37.4056,37.3377,37.3668,5400.0
2013-08-19 12:05:00,38.54,38.56,38.54,38.56,600.0,37.3765,37.3959,37.3765,37.3959,600.0
2013-08-19 12:10:00,38.56,38.58,38.54,38.58,2400.0,37.3959,37.4153,37.3765,37.4153,2400.0
2013-08-19 12:15:00,38.59,38.6,38.57,38.6,2400.0,37.425,37.4347,37.4056,37.4347,2400.0
2013-08-19 12:20:00,38.59,38.61,38.59,38.6,1500.0,37.425,37.4444,37.425,37.4347,1500.0
2013-08-19 12:25:00,38.57,38.57,38.57,38.57,600.0,37.4056,37.4056,37.4056,37.4056,600.0
2013-08-19 12:30:00,38.56,38.56,38.54,38.54,4500.0,37.3959,37.3959,37.3765,37.3765,4500.0
2013-08-19 12:35:00,38.56,38.57,38.54,38.57,7200.0,37.3959,37.4056,37.3765,37.4056,7200.0
2013-08-19 12:40:00,38.56,38.6,38.56,38.6,15600.0,37.3959,37.4347,37.3959,37.4347,15600.0
2013-08-19 12:45:00,38.61,38.62,38.6,38.61,12300.0,37.4444,37.4541,37.4347,37.4444,12300.0
2013-08-19 12:50:00,38.61,38.61,38.55,38.55,10800.0,37.4444,37.4444,37.3862,37.3862,10800.0
2013-08-19 12:55:00,38.57,38.57,38.55,38.55,1500.0,37.4056,37.4056,37.3862,37.3862,1500.0
2013-08-19 13:00:00,38.54,38.54,38.5,38.5,37800.0,37.3765,37.3765,37.3377,37.3377,37800.0
2013-08-19 13:05:00,38.5,38.51,38.49,38.49,6000.0,37.3377,37.3474,37.328,37.328,6000.0
2013-08-19 13:10:00,38.49,38.51,38.49,38.51,5100.0,37.328,37.3474,37.328,37.3474,5100.0
2013-08-19 13:15:00,38.51,38.51,38.44,38.44,5100.0,37.3474,37.3474,37.2795,37.2795,5100.0
2013-08-19 13:20:00,38.45,38.45,38.42,38.42,5700.0,37.2892,37.2892,37.2601,37.2601,5700.0
2013-08-19 13:25:00,38.41,38.41,38.37,38.39,16500.0,37.2504,37.2504,37.2116,37.231,16500.0
2013-08-19 13:30:00,38.39,38.39,38.36,38.36,3300.0,37.231,37.231,37.2019,37.2019,3300.0
2013-08-19 13:35:00,38.36,38.39,38.36,38.39,2400.0,37.2019,37.231,37.2019,37.231,2400.0
2013-08-19 13:40:00,38.4,38.41,38.39,38.41,2700.0,37.2407,37.2504,37.231,37.2504,2700.0
2013-08-19 13:45:00,38.43,38.43,38.41,38.41,600.0,37.2698,37.2698,37.2504,37.2504,600.0
2013-08-19 13:50:00,38.43,38.46,38.43,38.46,14100.0,37.2698,37.2989,37.2698,37.2989,14100.0
2013-08-19 13:55:00,38.48,38.48,38.46,38.46,2700.0,37.3183,37.3183,37.2989,37.2989,2700.0
2013-08-19 14:00:00,38.47,38.48,38.47,38.47,900.0,37.3086,37.3183,37.3086,37.3086,900.0
2013-08-19 14:05:00,38.47,38.49,38.47,38.49,2400.0,37.3086,37.328,37.3086,37.328,2400.0
2013-08-19 14:10:00,38.48,38.49,38.48,38.48,5100.0,37.3183,37.328,37.3183,37.3183,5100.0
2013-08-19 14:15:00,38.49,38.49,38.47,38.47,1200.0,37.328,37.328,37.3086,37.3086,1200.0
2013-08-19 14:20:00,38.45,38.45,38.43,38.43,5400.0,37.2892,37.2892,37.2698,37.2698,5400.0
2013-08-19 14:25:00,38.4,38.42,38.4,38.42,4200.0,37.2407,37.2601,37.2407,37.2601,4200.0
2013-08-19 14:30:00,38.41,38.41,38.36,38.38,3000.0,37.2504,37.2504,37.2019,37.2213,3000.0
2013-08-19 14:35:00,38.38,38.38,38.35,38.37,16800.0,37.2213,37.2213,37.1922,37.2116,16800.0
2013-08-19 14:40:00,38.37,38.39,38.35,38.38,5400.0,37.2116,37.231,37.1922,37.2213,5400.0
2013-08-19 14:45:00,38.38,38.39,38.38,38.39,1500.0,37.2213,37.231,37.2213,37.231,1500.0
2013-08-19 14:50:00,38.4,38.42,38.4,38.42,3900.0,37.2407,37.2601,37.2407,37.2601,3900.0
2013-08-19 14:55:00,38.38,38.38,38.36,38.36,9900.0,37.2213,37.2213,37.2019,37.2019,9900.0
2013-08-19 15:00:00,38.35,38.35,38.26,38.26,50100.0,37.1922,37.1922,37.105,37.105,50100.0
2013-08-19 15:05:00,38.27,38.3,38.24,38.24,33900.0,37.1147,37.1437,37.0856,37.0856,33900.0
2013-08-19 15:10:00,38.27,38.3,38.27,38.28,8400.0,37.1147,37.1437,37.1147,37.1243,8400.0
2013-08-19 15:15:00,38.32,38.34,38.32,38.33,4800.0,37.1631,37.1825,37.1631,37.1728,4800.0
2013-08-19 15:20:00,38.31,38.33,38.31,38.33,2700.0,37.1534,37.1728,37.1534,37.1728,2700.0
2013-08-19 15:25:00,38.32,38.32,38.28,38.28,8100.0,37.1631,37.1631,37.1243,37.1243,8100.0
2013-08-19 15:30:00,38.3,38.33,38.3,38.33,4500.0,37.1437,37.1728,37.1437,37.1728,4500.0
2013-08-19 15:35:00,38.32,38.34,38.29,38.29,2400.0,37.1631,37.1825,37.134,37.134,2400.0
2013-08-19 15:40:00,38.28,38.31,38.27,38.31,8400.0,37.1243,37.1534,37.1147,37.1534,8400.0
2013-08-19 15:45:00,38.31,38.33,38.3,38.33,10200.0,37.1534,37.1728,37.1437,37.1728,10200.0
2013-08-19 15:50:00,38.31,38.32,38.3,38.32,4500.0,37.1534,37.1631,37.1437,37.1631,4500.0
2013-08-19 15:55:00,38.31,38.33,38.27,38.27,8700.0,37.1534,37.1728,37.1147,37.1147,8700.0
2013-08-20 09:30:00,38.27,38.33,38.27,38.32,12300.0,37.1147,37.1728,37.1147,37.1631,12300.0
2013-08-20 09:35:00,38.29,38.32,38.29,38.32,2100.0,37.134,37.1631,37.134,37.1631,2100.0
2013-08-20 09:40:00,38.41,38.42,38.39,38.39,1800.0,37.2504,37.2601,37.231,37.231,1800.0
2013-08-20 09:45:00,38.37,38.37,38.36,38.36,2400.0,37.2116,37.2116,37.2019,37.2019,2400.0
2013-08-20 09:50:00,38.35,38.35,38.32,38.33,20100.0,37.1922,37.1922,37.1631,37.1728,20100.0
2013-08-20 09:55:00,38.33,38.33,38.28,38.28,3000.0,37.1728,37.1728,37.1243,37.1243,3000.0
2013-08-20 10:00:00,38.31,38.37,38.31,38.36,33000.0,37.1534,37.2116,37.1534,37.2019,33000.0
2013-08-20 10:05:00,38.37,38.39,38.33,38.39,7500.0,37.2116,37.231,37.1728,37.231,7500.0
2013-08-20 10:10:00,38.38,38.38,38.34,38.34,20100.0,37.2213,37.2213,37.1825,37.1825,20100.0
2013-08-20 10:15:00,38.33,38.4,38.33,38.37,39600.0,37.1728,37.2407,37.1728,37.2116,39600.0
2013-08-20 10:20:00,38.38,38.48,38.38,38.46,23700.0,37.2213,37.3183,37.2213,37.2989,23700.0
2013-08-20 10:25:00,38.47,38.48,38.46,38.48,31800.0,37.3086,37.3183,37.2989,37.3183,31800.0
2013-08-20 10:30:00,38.48,38.55,38.47,38.55,1500.0,37.3183,37.3862,37.3086,37.3862,1500.0
2013-08-20 10:35:00,38.57,38.57,38.57,38.57,600.0,37.4056,37.4056,37.4056,37.4056,600.0
2013-08-20 10:40:00,38.68,38.68,38.66,38.67,4500.0,37.5123,37.5123,37.4929,37.5026,4500.0
2013-08-20 10:45:00,38.72,38.72,38.68,38.68,8700.0,37.5511,37.5511,37.5123,37.5123,8700.0
2013-08-20 10:50:00,38.7,38.7,38.67,38.67,3900.0,37.5317,37.5317,37.5026,37.5026,3900.0
2013-08-20 10:55:00,38.68,38.68,38.68,38.68,600.0,37.5123,37.5123,37.5123,37.5123,600.0
2013-08-20 11:00:00,38.65,38.68,38.64,38.67,24000.0,37.4832,37.5123,37.4735,37.5026,24000.0
2013-08-20 11:05:00,38.67,38.68,38.66,38.66,4200.0,37.5026,37.5123,37.4929,37.4929,4200.0
2013-08-20 11:10:00,38.66,38.66,38.65,38.65,14700.0,37.4929,37.4929,37.4832,37.4832,14700.0
2013-08-20 11:15:00,38.63,38.64,38.62,38.64,23100.0,37.4638,37.4735,37.4541,37.4735,23100.0
2013-08-20 11:20:00,38.64,38.67,38.64,38.65,2700.0,37.4735,37.5026,37.4735,37.4832,2700.0
2013-08-20 11:25:00,38.69,38.69,38.65,38.65,1800.0,37.522,37.522,37.4832,37.4832,1800.0
2013-08-20 11:30:00,38.67,38.68,38.67,38.67,1200.0,37.5026,37.5123,37.5026,37.5026,1200.0
2013-08-20 11:35:00,38.73,38.75,38.73,38.73,1500.0,37.5608,37.5802,37.5608,37.5608,1500.0
2013-08-20 11:40:00,38.75,38.75,38.72,38.75,900.0,37.5802,37.5802,37.5511,37.5802,900.0
2013-08-20 11:45:00,38.83,38.9,38.83,38.9,1200.0,37.6577,37.7256,37.6577,37.7256,1200.0
2013-08-20 11:50:00,38.89,38.96,38.89,38.96,6300.0,37.7159,37.7838,37.7159,37.7838,6300.0
2013-08-20 11:55:00,39.0,39.0,38.97,38.97,1200.0,37.8226,37.8226,37.7935,37.7935,1200.0
2013-08-20 12:00:00,38.96,39.0,38.95,38.97,6900.0,37.7838,37.8226,37.7741,37.7935,6900.0
2013-08-20 12:05:00,39.01,39.08,39.01,39.08,3900.0,37.8323,37.9002,37.8323,37.9002,3900.0
2013-08-20 12:10:00,39.05,39.05,39.01,39.02,3900.0,37.8711,37.8711,37.8323,37.842,3900.0
2013-08-20 12:15:00,39.02,39.02,39.02,39.02,0.0,37.842,37.842,37.842,37.842,0.0
2013-08-20 12:20:00,39.06,39.06,39.06,39.06,900.0,37.8808,37.8808,37.8808,37.8808,900.0
2013-08-20 12:25:00,39.06,39.06,39.06,39.06,0.0,37.8808,37.8808,37.8808,37.8808,0.0
2013-08-20 12:30:00,39.12,39.12,39.12,39.12,600.0,37.939,37.939,37.939,37.939,600.0
2013-08-20 12:35:00,39.13,39.14,39.11,39.11,2400.0,37.9487,37.9584,37.9293,37.9293,2400.0
2013-08-20 12:40:00,39.08,39.09,39.06,39.06,3000.0,37.9002,37.9099,37.8808,37.8808,3000.0
2013-08-20 12:45:00,39.04,39.08,39.04,39.08,2100.0,37.8614,37.9002,37.8614,37.9002,2100.0
2013-08-20 12:50:00,39.09,39.09,39.09,39.09,300.0,37.9099,37.9099,37.9099,37.9099,300.0
2013-08-20 12:55:00,39.08,39.12,39.08,39.12,1500.0,37.9002,37.939,37.9002,37.939,1500.0
2013-08-20 13:00:00,39.13,39.13,39.12,39.12,600.0,37.9487,37.9487,37.939,37.939,600.0
2013-08-20 13:05:00,39.1,39.1,39.1,39.1,300.0,37.9196,37.9196,37.9196,37.9196,300.0
2013-08-20 13:10:00,39.09,39.09,39.06,39.09,5400.0,37.9099,37.9099,37.8808,37.9099,5400.0
2013-08-20 13:15:00,39.05,39.07,39.05,39.06,1800.0,37.8711,37.8905,37.8711,37.8808,1800.0
2013-08-20 13:20:00,39.06,39.06,39.06,39.06,300.0,37.8808,37.8808,37.8808,37.8808,300.0
2013-08-20 13:25:00,39.02,39.02,38.97,38.97,11100.0,37.842,37.842,37.7935,37.7935,11100.0
2013-08-20 13:30:00,38.97,38.98,38.97,38.98,4500.0,37.7935,37.8032,37.7935,37.8032,4500.0
2013-08-20 13:35:00,38.97,38.97,38.97,38.97,900.0,37.7935,37.7935,37.7935,37.7935,900.0
2013-08-20 13:40:00,38.94,38.98,38.94,38.98,3000.0,37.7644,37.8032,37.7644,37.8032,3000.0
2013-08-20 13:45:00,39.01,39.01,39.01,39.01,300.0,37.8323,37.8323,37.8323,37.8323,300.0
2013-08-20 13:50:00,39.0,39.0,38.99,38.99,900.0,37.8226,37.8226,37.8129,37.8129,900.0
2013-08-20 13:55:00,38.99,38.99,38.99,38.99,900.0,37.8129,37.8129,37.8129,37.8129,900.0
2013-08-20 14:00:00,39.02,39.02,39.0,39.0,900.0,37.842,37.842,37.8226,37.8226,900.0
2013-08-20 14:05:00,39.03,39.03,39.02,39.02,1500.0,37.8517,37.8517,37.842,37.842,1500.0
2013-08-20 14:10:00,39.02,39.02,39.0,39.0,1200.0,37.842,37.842,37.8226,37.8226,1200.0
2013-08-20 14:15:00,39.01,39.01,39.01,39.01,300.0,37.8323,37.8323,37.8323,37.8323,300.0
2013-08-20 14:20:00,38.94,38.94,38.94,38.94,900.0,37.7644,37.7644,37.7644,37.7644,900.0
2013-08-20 14:25:00,38.95,38.95,38.95,38.95,1500.0,37.7741,37.7741,37.7741,37.7741,1500.0
2013-08-20 14:30:00,38.99,38.99,38.99,38.99,600.0,37.8129,37.8129,37.8129,37.8129,600.0
2013-08-20 14:35:00,38.96,38.96,38.94,38.94,3300.0,37.7838,37.7838,37.7644,37.7644,3300.0
2013-08-20 14:40:00,38.92,38.92,38.92,38.92,300.0,37.745,37.745,37.745,37.745,300.0
2013-08-20 14:45:00,38.9,38.96,38.9,38.96,2400.0,37.7256,37.7838,37.7256,37.7838,2400.0
2013-08-20 14:50:00,38.95,38.97,38.94,38.97,11400.0,37.7741,37.7935,37.7644,37.7935,11400.0
2013-08-20 14:55:00,38.95,38.95,38.9,38.93,1800.0,37.7741,37.7741,37.7256,37.7547,1800.0
2013-08-20 15:00:00,38.94,38.94,38.94,38.94,600.0,37.7644,37.7644,37.7644,37.7644,600.0
2013-08-20 15:05:00,38.91,38.98,38.91,38.98,14400.0,37.7353,37.8032,37.7353,37.8032,14400.0
2013-08-20 15:10:00,38.99,38.99,38.97,38.97,4800.0,37.8129,37.8129,37.7935,37.7935,4800.0
2013-08-20 15:15:00,38.98,39.0,38.98,39.0,4800.0,37.8032,37.8226,37.8032,37.8226,4800.0
2013-08-20 15:20:00,38.99,38.99,38.93,38.93,4800.0,37.8129,37.8129,37.7547,37.7547,4800.0
2013-08-20 15:25:00,38.93,38.96,38.93,38.96,1500.0,37.7547,37.7838,37.7547,37.7838,1500.0
2013-08-20 15:30:00,38.99,39.0,38.99,39.0,3000.0,37.8129,37.8226,37.8129,37.8226,3000.0
2013-08-20 15:35:00,38.99,38.99,38.99,38.99,300.0,37.8129,37.8129,37.8129,37.8129,300.0
2013-08-20 15:40:00,38.95,38.96,38.91,38.91,5400.0,37.7741,37.7838,37.7353,37.7353,5400.0
2013-08-20 15:45:00,38.92,38.92,38.89,38.91,6300.0,37.745,37.745,37.7159,37.7353,6300.0
2013-08-20 15:50:00,38.89,38.92,38.89,38.92,3900.0,37.7159,37.745,37.7159,37.745,3900.0
2013-08-20 15:55:00,38.91,38.94,38.91,38.94,10800.0,37.7353,37.7644,37.7353,37.7644,10800.0
2013-08-21 09:30:00,38.93,39.18,38.93,39.16,6300.0,37.7547,37.9972,37.7547,37.9778,6300.0
2013-08-21 09:35:00,39.21,39.28,39.18,39.28,8100.0,38.0263,38.0942,37.9972,38.0942,8100.0
2013-08-21 09:40:00,39.3,39.34,39.3,39.34,3000.0,38.1136,38.1523,38.1136,38.1523,3000.0
2013-08-21 09:45:00,39.39,39.42,39.35,39.38,72900.0,38.2008,38.2299,38.162,38.1911,72900.0
2013-08-21 09:50:00,39.35,39.35,39.19,39.23,16800.0,38.162,38.162,38.0069,38.0457,16800.0
2013-08-21 09:55:00,39.2,39.35,39.2,39.35,12000.0,38.0166,38.162,38.0166,38.162,12000.0
2013-08-21 10:00:00,39.39,39.45,39.39,39.42,4800.0,38.2008,38.259,38.2008,38.2299,4800.0
2013-08-21 10:05:00,39.42,39.43,39.38,39.42,3600.0,38.2299,38.2396,38.1911,38.2299,3600.0
2013-08-21 10:10:00,39.37,39.37,39.26,39.26,8100.0,38.1814,38.1814,38.0748,38.0748,8100.0
2013-08-21 10:15:00,39.28,39.35,39.28,39.33,9300.0,38.0942,38.162,38.0942,38.1427,9300.0
2013-08-21 10:20:00,39.37,39.39,39.36,39.37,9900.0,38.1814,38.2008,38.1717,38.1814,9900.0
2013-08-21 10:25:00,39.37,39.37,39.33,39.33,3000.0,38.1814,38.1814,38.1427,38.1427,3000.0
2013-08-21 10:30:00,39.3,39.3,39.25,39.29,11100.0,38.1136,38.1136,38.0651,38.1039,11100.0
2013-08-21 10:35:00,39.29,39.3,39.29,39.3,3000.0,38.1039,38.1136,38.1039,38.1136,3000.0
2013-08-21 10:40:00,39.3,39.3,39.3,39.3,3000.0,38.1136,38.1136,38.1136,38.1136,3000.0
2013-08-21 10:45:00,39.33,39.33,39.3,39.32,6900.0,38.1427,38.1427,38.1136,38.133,6900.0
2013-08-21 10:50:00,39.31,39.33,39.31,39.32,6900.0,38.1233,38.1427,38.1233,38.133,6900.0
2013-08-21 10:55:00,39.32,39.34,39.32,39.33,5400.0,38.133,38.1523,38.133,38.1427,5400.0
2013-08-21 11:00:00,39.3,39.32,39.29,39.3,6300.0,38.1136,38.133,38.1039,38.1136,6300.0
2013-08-21 11:05:00,39.28,39.29,39.26,39.29,5400.0,38.0942,38.1039,38.0748,38.1039,5400.0
2013-08-21 11:10:00,39.27,39.27,39.25,39.26,3300.0,38.0845,38.0845,38.0651,38.0748,3300.0
2013-08-21 11:15:00,39.25,39.28,39.24,39.27,7800.0,38.0651,38.0942,38.0554,38.0845,7800.0
2013-08-21 11:20:00,39.24,39.27,39.23,39.27,5400.0,38.0554,38.0845,38.0457,38.0845,5400.0
2013-08-21 11:25:00,39.25,39.25,39.2,39.21,14100.0,38.0651,38.0651,38.0166,38.0263,14100.0
2013-08-21 11:30:00,39.21,39.24,39.2,39.24,3000.0,38.0263,38.0554,38.0166,38.0554,3000.0
2013-08-21 11:35:00,39.24,39.24,39.08,39.08,11100.0,38.0554,38.0554,37.9002,37.9002,11100.0
2013-08-21 11:40:00,39.1,39.17,39.08,39.17,15600.0,37.9196,37.9875,37.9002,37.9875,15600.0
2013-08-21 11:45:00,39.13,39.13,39.11,39.11,6300.0,37.9487,37.9487,37.9293,37.9293,6300.0
2013-08-21 11:50:00,39.06,39.1,39.06,39.1,4800.0,37.8808,37.9196,37.8808,37.9196,4800.0
2013-08-21 11:55:00,39.09,39.14,39.09,39.14,5100.0,37.9099,37.9584,37.9099,37.9584,5100.0
2013-08-21 12:00:00,39.18,39.18,39.18,39.18,2100.0,37.9972,37.9972,37.9972,37.9972,2100.0
2013-08-21 12:05:00,39.19,39.2,39.18,39.2,2700.0,38.0069,38.0166,37.9972,38.0166,2700.0
2013-08-21 12:10:00,39.18,39.21,39.18,39.2,5400.0,37.9972,38.0263,37.9972,38.0166,5400.0
2013-08-21 12:15:00,39.19,39.22,39.19,39.22,9600.0,38.0069,38.036,38.0069,38.036,9600.0
2013-08-21 12:20:00,39.22,39.23,39.21,39.23,4800.0,38.036,38.0457,38.0263,38.0457,4800.0
2013-08-21 12:25:00,39.23,39.24,39.22,39.22,4800.0,38.0457,38.0554,38.036,38.036,4800.0
2013-08-21 12:30:00,39.24,39.24,39.21,39.24,17100.0,38.0554,38.0554,38.0263,38.0554,17100.0
2013-08-21 12:35:00,39.25,39.28,39.25,39.28,6600.0,38.0651,38.0942,38.0651,38.0942,6600.0
2013-08-21 12:40:00,39.28,39.28,39.28,39.28,5400.0,38.0942,38.0942,38.0942,38.0942,5400.0
2013-08-21 12:45:00,39.28,39.28,39.23,39.23,239100.0,38.0942,38.0942,38.0457,38.0457,239100.0
2013-08-21 12:50:00,39.23,39.23,39.21,39.21,4200.0,38.0457,38.0457,38.0263,38.0263,4200.0
2013-08-21 12:55:00,39.23,39.26,39.23,39.24,6600.0,38.0457,38.0748,38.0457,38.0554,6600.0
2013-08-21 13:00:00,39.25,39.26,39.24,39.25,54900.0,38.0651,38.0748,38.0554,38.0651,54900.0
2013-08-21 13:05:00,39.25,39.28,39.24,39.27,36600.0,38.0651,38.0942,38.0554,38.0845,36600.0
2013-08-21 13:10:00,39.29,39.35,39.29,39.35,5700.0,38.1039,38.162,38.1039,38.162,5700.0
2013-08-21 13:15:00,39.35,39.43,39.35,39.43,7500.0,38.162,38.2396,38.162,38.2396,7500.0
2013-08-21 13:20:00,39.43,39.43,39.4,39.4,8100.0,38.2396,38.2396,38.2105,38.2105,8100.0
2013-08-21 13:25:00,39.42,39.43,39.42,39.43,3000.0,38.2299,38.2396,38.2299,38.2396,3000.0
2013-08-21 13:30:00,39.43,39.44,39.43,39.44,14100.0,38.2396,38.2493,38.2396,38.2493,14100.0
2013-08-21 13:35:00,39.44,39.44,39.44,39.44,3000.0,38.2493,38.2493,38.2493,38.2493,3000.0
2013-08-21 13:40:00,39.44,39.47,39.43,39.47,9300.0,38.2493,38.2784,38.2396,38.2784,9300.0
2013-08-21 13:45:00,39.49,39.49,39.48,39.48,6600.0,38.2978,38.2978,38.2881,38.2881,6600.0
2013-08-21 13:50:00,39.48,39.48,39.45,39.47,12300.0,38.2881,38.2881,38.259,38.2784,12300.0
2013-08-21 13:55:00,39.48,39.48,39.42,39.42,5400.0,38.2881,38.2881,38.2299,38.2299,5400.0
2013-08-21 14:00:00,39.42,39.42,39.29,39.3,9600.0,38.2299,38.2299,38.1039,38.1136,9600.0
2013-08-21 14:05:00,39.27,39.27,39.06,39.12,86700.0,38.0845,38.0845,37.8808,37.939,86700.0
2013-08-21 14:10:00,39.12,39.25,39.11,39.25,9300.0,37.939,38.0651,37.9293,38.0651,9300.0
2013-08-21 14:15:00,39.28,39.35,39.28,39.34,7200.0,38.0942,38.162,38.0942,38.1523,7200.0
2013-08-21 14:20:00,39.33,39.37,39.3,39.36,26100.0,38.1427,38.1814,38.1136,38.1717,26100.0
2013-08-21 14:25:00,39.41,39.48,39.38,39.47,13200.0,38.2202,38.2881,38.1911,38.2784,13200.0
2013-08-21 14:30:00,39.48,39.67,39.48,39.65,19500.0,38.2881,38.4724,38.2881,38.453,19500.0
2013-08-21 14:35:00,39.66,39.82,39.65,39.82,23100.0,38.4627,38.6179,38.453,38.6179,23100.0
2013-08-21 14:40:00,39.82,39.94,39.82,39.9,34500.0,38.6179,38.7342,38.6179,38.6954,34500.0
2013-08-21 14:45:00,39.94,40.01,39.94,39.96,12000.0,38.7342,38.8021,38.7342,38.7536,12000.0
2013-08-21 14:50:00,39.95,39.95,39.88,39.88,8400.0,38.7439,38.7439,38.676,38.676,8400.0
2013-08-21 14:55:00,39.88,39.88,39.77,39.77,12000.0,38.676,38.676,38.5694,38.5694,12000.0
2013-08-21 15:00:00,39.79,39.82,39.76,39.82,19500.0,38.5888,38.6179,38.5597,38.6179,19500.0
2013-08-21 15:05:00,39.8,39.81,39.79,39.79,2700.0,38.5985,38.6082,38.5888,38.5888,2700.0
2013-08-21 15:10:00,39.74,39.78,39.74,39.76,3600.0,38.5403,38.5791,38.5403,38.5597,3600.0
2013-08-21 15:15:00,39.75,39.75,39.72,39.73,2700.0,38.55,38.55,38.5209,38.5306,2700.0
2013-08-21 15:20:00,39.68,39.68,39.65,39.65,1200.0,38.4821,38.4821,38.453,38.453,1200.0
2013-08-21 15:25:00,39.65,39.67,39.58,39.58,5400.0,38.453,38.4724,38.3851,38.3851,5400.0
2013-08-21 15:30:00,39.59,39.63,39.59,39.63,1800.0,38.3948,38.4336,38.3948,38.4336,1800.0
2013-08-21 15:35:00,39.65,39.65,39.59,39.59,3000.0,38.453,38.453,38.3948,38.3948,3000.0
2013-08-21 15:40:00,39.59,39.59,39.47,39.5,3000.0,38.3948,38.3948,38.2784,38.3075,3000.0
2013-08-21 15:45:00,39.48,39.51,39.47,39.51,15300.0,38.2881,38.3172,38.2784,38.3172,15300.0
2013-08-21 15:50:00,39.5,39.54,39.49,39.49,29100.0,38.3075,38.3463,38.2978,38.2978,29100.0
2013-08-21 15:55:00,39.49,39.51,39.46,39.5,38400.0,38.2978,38.3172,38.2687,38.3075,38400.0
2013-08-22 09:30:00,39.67,39.76,39.67,39.75,9300.0,38.4724,38.5597,38.4724,38.55,9300.0
2013-08-22 09:35:00,39.74,39.85,39.74,39.83,8400.0,38.5403,38.647,38.5403,38.6276,8400.0
2013-08-22 09:40:00,39.83,39.83,39.79,39.79,3000.0,38.6276,38.6276,38.5888,38.5888,3000.0
2013-08-22 09:45:00,39.72,39.72,39.72,39.72,600.0,38.5209,38.5209,38.5209,38.5209,600.0
2013-08-22 09:50:00,39.77,39.77,39.71,39.71,4200.0,38.5694,38.5694,38.5112,38.5112,4200.0
2013-08-22 09:55:00,39.73,39.73,39.7,39.71,15900.0,38.5306,38.5306,38.5015,38.5112,15900.0
2013-08-22 10:00:00,39.76,39.79,39.67,39.67,4800.0,38.5597,38.5888,38.4724,38.4724,4800.0
2013-08-22 10:05:00,39.69,39.7,39.67,39.67,27600.0,38.4918,38.5015,38.4724,38.4724,27600.0
2013-08-22 10:10:00,39.64,39.72,39.64,39.71,7200.0,38.4433,38.5209,38.4433,38.5112,7200.0
2013-08-22 10:15:00,39.76,39.88,39.76,39.88,6600.0,38.5597,38.676,38.5597,38.676,6600.0
2013-08-22 10:20:00,39.9,39.91,39.84,39.89,33300.0,38.6954,38.7051,38.6373,38.6857,33300.0
2013-08-22 10:25:00,39.84,39.84,39.8,39.8,1200.0,38.6373,38.6373,38.5985,38.5985,1200.0
2013-08-22 10:30:00,39.8,39.82,39.79,39.8,10500.0,38.5985,38.6179,38.5888,38.5985,10500.0
2013-08-22 10:35:00,39.8,39.82,39.8,39.82,2100.0,38.5985,38.6179,38.5985,38.6179,2100.0
2013-08-22 10:40:00,39.82,39.9,39.82,39.9,1500.0,38.6179,38.6954,38.6179,38.6954,1500.0
2013-08-22 10:45:00,39.92,39.95,39.92,39.95,1500.0,38.7148,38.7439,38.7148,38.7439,1500.0
2013-08-22 10:50:00,39.95,39.99,39.95,39.99,3900.0,38.7439,38.7827,38.7439,38.7827,3900.0
2013-08-22 10:55:00,39.98,39.98,39.92,39.92,3000.0,38.773,38.773,38.7148,38.7148,3000.0
2013-08-22 11:00:00,39.96,39.96,39.94,39.96,4800.0,38.7536,38.7536,38.7342,38.7536,4800.0
2013-08-22 11:05:00,39.95,39.95,39.91,39.91,600.0,38.7439,38.7439,38.7051,38.7051,600.0
2013-08-22 11:10:00,39.92,39.92,39.87,39.9,2400.0,38.7148,38.7148,38.6663,38.6954,2400.0
2013-08-22 11:15:00,39.88,39.88,39.87,39.87,1200.0,38.676,38.676,38.6663,38.6663,1200.0
2013-08-22 11:20:00,39.82,39.82,39.82,39.82,300.0,38.6179,38.6179,38.6179,38.6179,300.0
2013-08-22 11:25:00,39.81,39.82,39.81,39.82,600.0,38.6082,38.6179,38.6082,38.6179,600.0
2013-08-22 11:30:00,39.84,39.84,39.84,39.84,600.0,38.6373,38.6373,38.6373,38.6373,600.0
2013-08-22 11:35:00,39.84,39.84,39.84,39.84,0.0,38.6373,38.6373,38.6373,38.6373,0.0
2013-08-22 11:40:00,39.85,39.87,39.81,39.83,2400.0,38.647,38.6663,38.6082,38.6276,2400.0
2013-08-22 11:45:00,39.84,39.87,39.84,39.87,600.0,38.6373,38.6663,38.6373,38.6663,600.0
2013-08-22 11:50:00,39.92,39.92,39.92,39.92,900.0,38.7148,38.7148,38.7148,38.7148,900.0
2013-08-22 11:55:00,39.91,39.91,39.91,39.91,600.0,38.7051,38.7051,38.7051,38.7051,600.0
2013-08-22 12:00:00,39.92,39.92,39.91,39.91,600.0,38.7148,38.7148,38.7051,38.7051,600.0
2013-08-22 12:05:00,39.94,39.94,39.93,39.93,600.0,38.7342,38.7342,38.7245,38.7245,600.0
2013-08-22 12:10:00,39.93,39.93,39.93,39.93,0.0,38.7245,38.7245,38.7245,38.7245,0.0
2013-08-22 12:15:00,39.92,39.92,39.92,39.92,1200.0,38.7148,38.7148,38.7148,38.7148,1200.0
2013-08-22 12:20:00,39.89,39.89,39.89,39.89,1500.0,38.6857,38.6857,38.6857,38.6857,1500.0
2013-08-22 12:25:00,39.89,39.9,39.89,39.89,4500.0,38.6857,38.6954,38.6857,38.6857,4500.0
2013-08-22 12:30:00,39.94,39.94,39.9,39.9,1200.0,38.7342,38.7342,38.6954,38.6954,1200.0
2013-08-22 12:35:00,39.89,39.89,39.89,39.89,2100.0,38.6857,38.6857,38.6857,38.6857,2100.0
2013-08-22 12:40:00,39.89,39.95,39.89,39.94,2100.0,38.6857,38.7439,38.6857,38.7342,2100.0
2013-08-22 12:45:00,39.9,39.97,39.9,39.95,3300.0,38.6954,38.7633,38.6954,38.7439,3300.0
2013-08-22 12:50:00,39.95,39.95,39.95,39.95,0.0,38.7439,38.7439,38.7439,38.7439,0.0
2013-08-22 12:55:00,39.88,39.88,39.88,39.88,1500.0,38.676,38.676,38.676,38.676,1500.0
2013-08-22 13:00:00,39.88,39.88,39.88,39.88,0.0,38.676,38.676,38.676,38.676,0.0
2013-08-22 13:05:00,39.88,39.88,39.88,39.88,0.0,38.676,38.676,38.676,38.676,0.0
2013-08-22 13:10:00,39.88,39.88,39.88,39.88,0.0,38.676,38.676,38.676,38.676,0.0
2013-08-22 13:15:00,39.96,39.96,39.96,39.96,300.0,38.7536,38.7536,38.7536,38.7536,300.0
2013-08-22 13:20:00,39.96,39.96,39.96,39.96,0.0,38.7536,38.7536,38.7536,38.7536,0.0
2013-08-22 13:25:00,39.96,39.96,39.96,39.96,0.0,38.7536,38.7536,38.7536,38.7536,0.0
2013-08-22 13:30:00,39.95,39.95,39.95,39.95,600.0,38.7439,38.7439,38.7439,38.7439,600.0
2013-08-22 13:35:00,39.84,39.84,39.84,39.84,600.0,38.6373,38.6373,38.6373,38.6373,600.0
2013-08-22 13:40:00,39.84,39.84,39.84,39.84,0.0,38.6373,38.6373,38.6373,38.6373,0.0
2013-08-22 13:45:00,39.85,39.85,39.85,39.85,300.0,38.647,38.647,38.647,38.647,300.0
2013-08-22 13:50:00,39.85,39.85,39.85,39.85,0.0,38.647,38.647,38.647,38.647,0.0
2013-08-22 13:55:00,39.84,39.87,39.84,39.87,1800.0,38.6373,38.6663,38.6373,38.6663,1800.0
2013-08-22 14:00:00,39.87,39.87,39.87,39.87,0.0,38.6663,38.6663,38.6663,38.6663,0.0
2013-08-22 14:05:00,39.85,39.93,39.85,39.93,3000.0,38.647,38.7245,38.647,38.7245,3000.0
2013-08-22 14:10:00,39.93,39.93,39.93,39.93,0.0,38.7245,38.7245,38.7245,38.7245,0.0
2013-08-22 14:15:00,39.93,39.93,39.93,39.93,0.0,38.7245,38.7245,38.7245,38.7245,0.0
2013-08-22 14:20:00,39.93,39.93,39.93,39.93,0.0,38.7245,38.7245,38.7245,38.7245,0.0
2013-08-22 14:25:00,39.93,39.93,39.93,39.93,0.0,38.7245,38.7245,38.7245,38.7245,0.0
2013-08-22 14:30:00,39.91,39.91,39.91,39.91,600.0,38.7051,38.7051,38.7051,38.7051,600.0
2013-08-22 14:35:00,39.87,39.87,39.87,39.87,1200.0,38.6663,38.6663,38.6663,38.6663,1200.0
2013-08-22 14:40:00,39.92,39.92,39.92,39.92,600.0,38.7148,38.7148,38.7148,38.7148,600.0
2013-08-22 14:45:00,39.92,39.92,39.92,39.92,0.0,38.7148,38.7148,38.7148,38.7148,0.0
2013-08-22 14:50:00,39.92,39.92,39.92,39.92,0.0,38.7148,38.7148,38.7148,38.7148,0.0
2013-08-22 14:55:00,39.91,39.91,39.91,39.91,300.0,38.7051,38.7051,38.7051,38.7051,300.0
2013-08-22 15:00:00,39.84,39.84,39.84,39.84,2100.0,38.6373,38.6373,38.6373,38.6373,2100.0
2013-08-22 15:05:00,39.85,39.86,39.85,39.86,2100.0,38.647,38.6567,38.647,38.6567,2100.0
2013-08-22 15:10:00,39.86,39.86,39.86,39.86,0.0,38.6567,38.6567,38.6567,38.6567,0.0
2013-08-22 15:15:00,39.85,39.86,39.85,39.86,1500.0,38.647,38.6567,38.647,38.6567,1500.0
2013-08-22 15:20:00,39.86,39.86,39.83,39.83,1800.0,38.6567,38.6567,38.6276,38.6276,1800.0
2013-08-22 15:25:00,39.76,39.96,39.76,39.96,3900.0,38.5597,38.7536,38.5597,38.7536,3900.0
2013-08-22 15:30:00,39.91,39.91,39.91,39.91,900.0,38.7051,38.7051,38.7051,38.7051,900.0
2013-08-22 15:35:00,39.93,39.99,39.93,39.95,3300.0,38.7245,38.7827,38.7245,38.7439,3300.0
2013-08-22 15:40:00,39.97,39.98,39.97,39.98,600.0,38.7633,38.773,38.7633,38.773,600.0
2013-08-22 15:45:00,39.97,39.98,39.96,39.96,6600.0,38.7633,38.773,38.7536,38.7536,6600.0
2013-08-22 15:50:00,39.97,40.01,39.93,39.93,9000.0,38.7633,38.8021,38.7245,38.7245,9000.0
2013-08-22 15:55:00,39.97,39.98,39.92,39.95,12600.0,38.7633,38.773,38.7148,38.7439,12600.0
2013-08-23 09:30:00,40.07,40.07,40.0,40.0,7800.0,38.8603,38.8603,38.7924,38.7924,7800.0
2013-08-23 09:35:00,39.98,39.99,39.92,39.99,2700.0,38.773,38.7827,38.7148,38.7827,2700.0
2013-08-23 09:40:00,40.0,40.0,40.0,40.0,1200.0,38.7924,38.7924,38.7924,38.7924,1200.0
2013-08-23 09:45:00,39.86,39.89,39.86,39.89,3300.0,38.6567,38.6857,38.6567,38.6857,3300.0
2013-08-23 09:50:00,39.83,39.85,39.77,39.77,900.0,38.6276,38.647,38.5694,38.5694,900.0
2013-08-23 09:55:00,39.78,39.84,39.78,39.84,1800.0,38.5791,38.6373,38.5791,38.6373,1800.0
2013-08-23 10:00:00,39.8,39.82,39.7,39.71,3300.0,38.5985,38.6179,38.5015,38.5112,3300.0
2013-08-23 10:05:00,39.7,39.7,39.67,39.67,1200.0,38.5015,38.5015,38.4724,38.4724,1200.0
2013-08-23 10:10:00,39.64,39.67,39.64,39.67,2400.0,38.4433,38.4724,38.4433,38.4724,2400.0
2013-08-23 10:15:00,39.66,39.66,39.57,39.61,23100.0,38.4627,38.4627,38.3754,38.4142,23100.0
2013-08-23 10:20:00,39.59,39.62,39.51,39.53,11100.0,38.3948,38.4239,38.3172,38.3366,11100.0
2013-08-23 10:25:00,39.57,39.6,39.56,39.56,3000.0,38.3754,38.4045,38.3657,38.3657,3000.0
2013-08-23 10:30:00,39.58,39.66,39.57,39.66,7200.0,38.3851,38.4627,38.3754,38.4627,7200.0
2013-08-23 10:35:00,39.66,39.66,39.64,39.65,3900.0,38.4627,38.4627,38.4433,38.453,3900.0
2013-08-23 10:40:00,39.65,39.65,39.65,39.65,300.0,38.453,38.453,38.453,38.453,300.0
2013-08-23 10:45:00,39.68,39.68,39.68,39.68,600.0,38.4821,38.4821,38.4821,38.4821,600.0
2013-08-23 10:50:00,39.7,39.74,39.7,39.74,900.0,38.5015,38.5403,38.5015,38.5403,900.0
2013-08-23 10:55:00,39.75,39.75,39.72,39.73,1200.0,38.55,38.55,38.5209,38.5306,1200.0
2013-08-23 11:00:00,39.71,39.73,39.66,39.66,900.0,38.5112,38.5306,38.4627,38.4627,900.0
2013-08-23 11:05:00,39.65,39.67,39.65,39.67,1200.0,38.453,38.4724,38.453,38.4724,1200.0
2013-08-23 11:10:00,39.61,39.63,39.61,39.63,900.0,38.4142,38.4336,38.4142,38.4336,900.0
2013-08-23 11:15:00,39.66,39.67,39.66,39.67,900.0,38.4627,38.4724,38.4627,38.4724,900.0
2013-08-23 11:20:00,39.65,39.68,39.65,39.68,600.0,38.453,38.4821,38.453,38.4821,600.0
2013-08-23 11:25:00,39.68,39.68,39.68,39.68,1200.0,38.4821,38.4821,38.4821,38.4821,1200.0
2013-08-23 11:30:00,39.66,39.67,39.63,39.67,5100.0,38.4627,38.4724,38.4336,38.4724,5100.0
2013-08-23 11:35:00,39.67,39.67,39.67,39.67,0.0,38.4724,38.4724,38.4724,38.4724,0.0
2013-08-23 11:40:00,39.68,39.68,39.68,39.68,600.0,38.4821,38.4821,38.4821,38.4821,600.0
2013-08-23 11:45:00,39.68,39.68,39.68,39.68,0.0,38.4821,38.4821,38.4821,38.4821,0.0
2013-08-23 11:50:00,39.68,39.68,39.68,39.68,0.0,38.4821,38.4821,38.4821,38.4821,0.0
2013-08-23 11:55:00,39.71,39.71,39.71,39.71,7500.0,38.5112,38.5112,38.5112,38.5112,7500.0
2013-08-23 12:00:00,39.73,39.73,39.73,39.73,2700.0,38.5306,38.5306,38.5306,38.5306,2700.0
2013-08-23 12:05:00,39.73,39.73,39.73,39.73,0.0,38.5306,38.5306,38.5306,38.5306,0.0
2013-08-23 12:10:00,39.73,39.73,39.73,39.73,0.0,38.5306,38.5306,38.5306,38.5306,0.0
2013-08-23 12:15:00,39.69,39.69,39.69,39.69,1500.0,38.4918,38.4918,38.4918,38.4918,1500.0
2013-08-23 12:20:00,39.72,39.72,39.72,39.72,300.0,38.5209,38.5209,38.5209,38.5209,300.0
2013-08-23 12:25:00,39.68,39.68,39.68,39.68,1500.0,38.4821,38.4821,38.4821,38.4821,1500.0
2013-08-23 12:30:00,39.69,39.69,39.69,39.69,300.0,38.4918,38.4918,38.4918,38.4918,300.0
2013-08-23 12:35:00,39.73,39.73,39.73,39.73,1800.0,38.5306,38.5306,38.5306,38.5306,1800.0
2013-08-23 12:40:00,39.72,39.72,39.68,39.68,4200.0,38.5209,38.5209,38.4821,38.4821,4200.0
2013-08-23 12:45:00,39.67,39.68,39.67,39.67,1200.0,38.4724,38.4821,38.4724,38.4724,1200.0
2013-08-23 12:50:00,39.67,39.69,39.66,39.69,3900.0,38.4724,38.4918,38.4627,38.4918,3900.0
2013-08-23 12:55:00,39.69,39.69,39.69,39.69,0.0,38.4918,38.4918,38.4918,38.4918,0.0
2013-08-23 13:00:00,39.66,39.67,39.66,39.67,600.0,38.4627,38.4724,38.4627,38.4724,600.0
2013-08-23 13:05:00,39.69,39.69,39.67,39.67,3600.0,38.4918,38.4918,38.4724,38.4724,3600.0
2013-08-23 13:10:00,39.7,39.71,39.7,39.71,2700.0,38.5015,38.5112,38.5015,38.5112,2700.0
2013-08-23 13:15:00,39.71,39.71,39.71,39.71,0.0,38.5112,38.5112,38.5112,38.5112,0.0
2013-08-23 13:20:00,39.7,39.7,39.7,39.7,300.0,38.5015,38.5015,38.5015,38.5015,300.0
2013-08-23 13:25:00,39.7,39.7,39.7,39.7,300.0,38.5015,38.5015,38.5015,38.5015,300.0
2013-08-23 13:30:00,39.7,39.7,39.7,39.7,0.0,38.5015,38.5015,38.5015,38.5015,0.0
2013-08-23 13:35:00,39.67,39.67,39.67,39.67,600.0,38.4724,38.4724,38.4724,38.4724,600.0
2013-08-23 13:40:00,39.67,39.67,39.67,39.67,300.0,38.4724,38.4724,38.4724,38.4724,300.0
2013-08-23 13:45:00,39.69,39.69,39.69,39.69,600.0,38.4918,38.4918,38.4918,38.4918,600.0
2013-08-23 13:50:00,39.68,39.68,39.68,39.68,600.0,38.4821,38.4821,38.4821,38.4821,600.0
2013-08-23 13:55:00,39.69,39.69,39.69,39.69,900.0,38.4918,38.4918,38.4918,38.4918,900.0
2013-08-23 14:00:00,39.65,39.65,39.63,39.65,900.0,38.453,38.453,38.4336,38.453,900.0
2013-08-23 14:05:00,39.64,39.64,39.64,39.64,1500.0,38.4433,38.4433,38.4433,38.4433,1500.0
2013-08-23 14:10:00,39.68,39.68,39.68,39.68,600.0,38.4821,38.4821,38.4821,38.4821,600.0
2013-08-23 14:15:00,39.68,39.68,39.68,39.68,1500.0,38.4821,38.4821,38.4821,38.4821,1500.0
2013-08-23 14:20:00,39.69,39.7,39.69,39.7,600.0,38.4918,38.5015,38.4918,38.5015,600.0
2013-08-23 14:25:00,39.7,39.71,39.7,39.71,7500.0,38.5015,38.5112,38.5015,38.5112,7500.0
2013-08-23 14:30:00,39.72,39.73,39.72,39.73,900.0,38.5209,38.5306,38.5209,38.5306,900.0
2013-08-23 14:35:00,39.74,39.74,39.74,39.74,600.0,38.5403,38.5403,38.5403,38.5403,600.0
2013-08-23 14:40:00,39.74,39.74,39.74,39.74,0.0,38.5403,38.5403,38.5403,38.5403,0.0
2013-08-23 14:45:00,39.7,39.7,39.7,39.7,600.0,38.5015,38.5015,38.5015,38.5015,600.0
2013-08-23 14:50:00,39.71,39.71,39.71,39.71,900.0,38.5112,38.5112,38.5112,38.5112,900.0
2013-08-23 14:55:00,39.69,39.71,39.69,39.71,2400.0,38.4918,38.5112,38.4918,38.5112,2400.0
2013-08-23 15:00:00,39.71,39.71,39.71,39.71,0.0,38.5112,38.5112,38.5112,38.5112,0.0
2013-08-23 15:05:00,39.72,39.72,39.72,39.72,900.0,38.5209,38.5209,38.5209,38.5209,900.0
2013-08-23 15:10:00,39.72,39.72,39.72,39.72,0.0,38.5209,38.5209,38.5209,38.5209,0.0
2013-08-23 15:15:00,39.7,39.72,39.7,39.72,600.0,38.5015,38.5209,38.5015,38.5209,600.0
2013-08-23 15:20:00,39.72,39.74,39.72,39.74,1200.0,38.5209,38.5403,38.5209,38.5403,1200.0
2013-08-23 15:25:00,39.76,39.76,39.76,39.76,300.0,38.5597,38.5597,38.5597,38.5597,300.0
2013-08-23 15:30:00,39.77,39.78,39.76,39.76,1500.0,38.5694,38.5791,38.5597,38.5597,1500.0
2013-08-23 15:35:00,39.77,39.78,39.77,39.78,900.0,38.5694,38.5791,38.5694,38.5791,900.0
2013-08-23 15:40:00,39.78,39.81,39.78,39.81,900.0,38.5791,38.6082,38.5791,38.6082,900.0
2013-08-23 15:45:00,39.84,39.88,39.83,39.83,3300.0,38.6373,38.676,38.6276,38.6276,3300.0
2013-08-23 15:50:00,39.84,39.88,39.84,39.88,3900.0,38.6373,38.676,38.6373,38.676,3900.0
2013-08-23 15:55:00,39.91,39.91,39.88,39.88,2400.0,38.7051,38.7051,38.676,38.676,2400.0
2013-08-26 09:30:00,39.97,40.02,39.95,39.99,25800.0,38.7633,38.8118,38.7439,38.7827,25800.0
2013-08-26 09:35:00,39.99,40.0,39.95,39.96,23400.0,38.7827,38.7924,38.7439,38.7536,23400.0
2013-08-26 09:40:00,39.95,40.09,39.95,40.09,22500.0,38.7439,38.8797,38.7439,38.8797,22500.0
2013-08-26 09:45:00,40.09,40.09,40.07,40.08,9000.0,38.8797,38.8797,38.8603,38.87,9000.0
2013-08-26 09:50:00,40.08,40.14,40.08,40.13,37800.0,38.87,38.9282,38.87,38.9185,37800.0
2013-08-26 09:55:00,40.13,40.14,40.12,40.14,11400.0,38.9185,38.9282,38.9088,38.9282,11400.0
2013-08-26 10:00:00,40.16,40.26,40.16,40.26,10800.0,38.9476,39.0446,38.9476,39.0446,10800.0
2013-08-26 10:05:00,40.31,40.39,40.26,40.39,7200.0,39.0931,39.1706,39.0446,39.1706,7200.0
2013-08-26 10:10:00,40.39,40.39,40.39,40.39,0.0,39.1706,39.1706,39.1706,39.1706,0.0
2013-08-26 10:15:00,40.4,40.41,40.35,40.38,1800.0,39.1803,39.19,39.1319,39.161,1800.0
2013-08-26 10:20:00,40.36,40.43,40.36,40.43,900.0,39.1416,39.2094,39.1416,39.2094,900.0
2013-08-26 10:25:00,40.5,40.5,40.43,40.43,18000.0,39.2773,39.2773,39.2094,39.2094,18000.0
2013-08-26 10:30:00,40.46,40.47,40.46,40.47,3900.0,39.2385,39.2482,39.2385,39.2482,3900.0
2013-08-26 10:35:00,40.5,40.53,40.49,40.53,3300.0,39.2773,39.3064,39.2676,39.3064,3300.0
2013-08-26 10:40:00,40.55,40.62,40.53,40.61,349200.0,39.3258,39.3937,39.3064,39.384,349200.0
2013-08-26 10:45:00,40.62,40.72,40.62,40.71,7200.0,39.3937,39.4907,39.3937,39.481,7200.0
2013-08-26 10:50:00,40.75,40.77,40.72,40.77,10200.0,39.5198,39.5392,39.4907,39.5392,10200.0
2013-08-26 10:55:00,40.85,40.85,40.73,40.76,238500.0,39.6168,39.6168,39.5004,39.5295,238500.0
2013-08-26 11:00:00,40.74,40.78,40.74,40.74,10500.0,39.5101,39.5489,39.5101,39.5101,10500.0
2013-08-26 11:05:00,40.73,40.73,40.71,40.71,2100.0,39.5004,39.5004,39.481,39.481,2100.0
2013-08-26 11:10:00,40.74,40.75,40.74,40.75,900.0,39.5101,39.5198,39.5101,39.5198,900.0
2013-08-26 11:15:00,40.78,40.84,40.78,40.84,2100.0,39.5489,39.6071,39.5489,39.6071,2100.0
2013-08-26 11:20:00,40.88,40.88,40.88,40.88,300.0,39.6459,39.6459,39.6459,39.6459,300.0
2013-08-26 11:25:00,40.88,40.9,40.86,40.87,3000.0,39.6459,39.6653,39.6265,39.6362,3000.0
2013-08-26 11:30:00,40.91,40.91,40.85,40.86,22800.0,39.675,39.675,39.6168,39.6265,22800.0
2013-08-26 11:35:00,40.89,40.89,40.87,40.87,4500.0,39.6556,39.6556,39.6362,39.6362,4500.0
2013-08-26 11:40:00,40.88,40.92,40.88,40.92,7200.0,39.6459,39.6846,39.6459,39.6846,7200.0
2013-08-26 11:45:00,40.91,40.92,40.89,40.91,1500.0,39.675,39.6846,39.6556,39.675,1500.0
2013-08-26 11:50:00,40.9,40.9,40.86,40.89,5100.0,39.6653,39.6653,39.6265,39.6556,5100.0
2013-08-26 11:55:00,40.9,40.9,40.9,40.9,600.0,39.6653,39.6653,39.6653,39.6653,600.0
2013-08-26 12:00:00,40.9,40.9,40.9,40.9,300.0,39.6653,39.6653,39.6653,39.6653,300.0
2013-08-26 12:05:00,40.9,40.9,40.9,40.9,0.0,39.6653,39.6653,39.6653,39.6653,0.0
2013-08-26 12:10:00,40.93,40.93,40.9,40.9,2100.0,39.6943,39.6943,39.6653,39.6653,2100.0
2013-08-26 12:15:00,40.93,40.93,40.91,40.91,2100.0,39.6943,39.6943,39.675,39.675,2100.0
2013-08-26 12:20:00,40.92,40.92,40.91,40.92,2700.0,39.6846,39.6846,39.675,39.6846,2700.0
2013-08-26 12:25:00,40.92,40.92,40.92,40.92,0.0,39.6846,39.6846,39.6846,39.6846,0.0
2013-08-26 12:30:00,40.91,40.97,40.91,40.97,5700.0,39.675,39.7331,39.675,39.7331,5700.0
2013-08-26 12:35:00,40.97,40.97,40.97,40.97,0.0,39.7331,39.7331,39.7331,39.7331,0.0
2013-08-26 12:40:00,40.99,41.01,40.98,41.01,5100.0,39.7525,39.7719,39.7428,39.7719,5100.0
2013-08-26 12:45:00,41.01,41.01,40.98,40.99,5700.0,39.7719,39.7719,39.7428,39.7525,5700.0
2013-08-26 12:50:00,40.98,40.99,40.98,40.99,900.0,39.7428,39.7525,39.7428,39.7525,900.0
2013-08-26 12:55:00,41.01,41.01,41.0,41.0,3600.0,39.7719,39.7719,39.7622,39.7622,3600.0
2013-08-26 13:00:00,41.0,41.03,41.0,41.03,4800.0,39.7622,39.7913,39.7622,39.7913,4800.0
2013-08-26 13:05:00,41.04,41.04,41.04,41.04,900.0,39.801,39.801,39.801,39.801,900.0
2013-08-26 13:10:00,41.05,41.05,41.02,41.02,6600.0,39.8107,39.8107,39.7816,39.7816,6600.0
2013-08-26 13:15:00,41.01,41.03,40.99,40.99,12600.0,39.7719,39.7913,39.7525,39.7525,12600.0
2013-08-26 13:20:00,40.99,41.0,40.99,41.0,2400.0,39.7525,39.7622,39.7525,39.7622,2400.0
2013-08-26 13:25:00,41.0,41.0,40.98,40.98,2700.0,39.7622,39.7622,39.7428,39.7428,2700.0
2013-08-26 13:30:00,40.93,40.93,40.9,40.9,4800.0,39.6943,39.6943,39.6653,39.6653,4800.0
2013-08-26 13:35:00,40.91,40.91,40.9,40.91,2400.0,39.675,39.675,39.6653,39.675,2400.0
2013-08-26 13:40:00,40.89,40.9,40.89,40.89,1500.0,39.6556,39.6653,39.6556,39.6556,1500.0
2013-08-26 13:45:00,40.87,40.87,40.84,40.84,1200.0,39.6362,39.6362,39.6071,39.6071,1200.0
2013-08-26 13:50:00,40.83,40.85,40.81,40.85,4200.0,39.5974,39.6168,39.578,39.6168,4200.0
2013-08-26 13:55:00,40.89,40.89,40.89,40.89,300.0,39.6556,39.6556,39.6556,39.6556,300.0
2013-08-26 14:00:00,40.89,40.92,40.89,40.92,900.0,39.6556,39.6846,39.6556,39.6846,900.0
2013-08-26 14:05:00,40.93,40.93,40.92,40.93,1200.0,39.6943,39.6943,39.6846,39.6943,1200.0
2013-08-26 14:10:00,40.95,40.97,40.95,40.97,1500.0,39.7137,39.7331,39.7137,39.7331,1500.0
2013-08-26 14:15:00,40.95,40.95,40.95,40.95,300.0,39.7137,39.7137,39.7137,39.7137,300.0
2013-08-26 14:20:00,40.95,40.95,40.95,40.95,0.0,39.7137,39.7137,39.7137,39.7137,0.0
2013-08-26 14:25:00,40.94,40.94,40.94,40.94,900.0,39.704,39.704,39.704,39.704,900.0
2013-08-26 14:30:00,40.95,40.97,40.95,40.97,2100.0,39.7137,39.7331,39.7137,39.7331,2100.0
2013-08-26 14:35:00,40.96,40.96,40.95,40.95,2700.0,39.7234,39.7234,39.7137,39.7137,2700.0
2013-08-26 14:40:00,40.95,40.95,40.94,40.94,2400.0,39.7137,39.7137,39.704,39.704,2400.0
2013-08-26 14:45:00,40.95,40.95,40.94,40.94,1200.0,39.7137,39.7137,39.704,39.704,1200.0
2013-08-26 14:50:00,40.97,40.97,40.97,40.97,300.0,39.7331,39.7331,39.7331,39.7331,300.0
2013-08-26 14:55:00,40.95,40.97,40.94,40.97,48600.0,39.7137,39.7331,39.704,39.7331,48600.0
2013-08-26 15:00:00,40.97,40.97,40.97,40.97,0.0,39.7331,39.7331,39.7331,39.7331,0.0
2013-08-26 15:05:00,40.93,40.93,40.93,40.93,1800.0,39.6943,39.6943,39.6943,39.6943,1800.0
2013-08-26 15:10:00,40.88,40.88,40.83,40.83,2700.0,39.6459,39.6459,39.5974,39.5974,2700.0
2013-08-26 15:15:00,40.71,40.74,40.7,40.74,900.0,39.481,39.5101,39.4713,39.5101,900.0
2013-08-26 15:20:00,40.67,40.68,40.52,40.56,21300.0,39.4422,39.4519,39.2967,39.3355,21300.0
2013-08-26 15:25:00,40.54,40.61,40.48,40.58,4800.0,39.3161,39.384,39.2579,39.3549,4800.0
2013-08-26 15:30:00,40.66,40.73,40.66,40.73,2700.0,39.4325,39.5004,39.4325,39.5004,2700.0
2013-08-26 15:35:00,40.71,40.72,40.71,40.72,4500.0,39.481,39.4907,39.481,39.4907,4500.0
2013-08-26 15:40:00,40.72,40.78,40.69,40.76,26700.0,39.4907,39.5489,39.4616,39.5295,26700.0
2013-08-26 15:45:00,40.75,40.77,40.7,40.72,8100.0,39.5198,39.5392,39.4713,39.4907,8100.0
2013-08-26 15:50:00,40.7,40.76,40.69,40.73,15600.0,39.4713,39.5295,39.4616,39.5004,15600.0
2013-08-26 15:55:00,40.73,40.79,40.72,40.78,3900.0,39.5004,39.5586,39.4907,39.5489,3900.0
2013-08-27 09:30:00,40.25,40.27,40.16,40.19,22800.0,39.0349,39.0543,38.9476,38.9767,22800.0
2013-08-27 09:35:00,40.15,40.19,40.07,40.19,25500.0,38.9379,38.9767,38.8603,38.9767,25500.0
2013-08-27 09:40:00,40.19,40.25,40.19,40.25,36900.0,38.9767,39.0349,38.9767,39.0349,36900.0
2013-08-27 09:45:00,40.3,40.3,40.24,40.24,7500.0,39.0834,39.0834,39.0252,39.0252,7500.0
2013-08-27 09:50:00,40.29,40.32,40.28,40.32,4200.0,39.0737,39.1028,39.064,39.1028,4200.0
2013-08-27 09:55:00,40.31,40.35,40.31,40.35,1800.0,39.0931,39.1319,39.0931,39.1319,1800.0
2013-08-27 10:00:00,40.32,40.37,40.27,40.27,8700.0,39.1028,39.1513,39.0543,39.0543,8700.0
2013-08-27 10:05:00,40.3,40.31,40.24,40.24,6300.0,39.0834,39.0931,39.0252,39.0252,6300.0
2013-08-27 10:10:00,40.24,40.26,40.17,40.17,9600.0,39.0252,39.0446,38.9573,38.9573,9600.0
2013-08-27 10:15:00,40.12,40.16,40.12,40.12,3600.0,38.9088,38.9476,38.9088,38.9088,3600.0
2013-08-27 10:20:00,40.08,40.09,39.97,39.97,129300.0,38.87,38.8797,38.7633,38.7633,129300.0
2013-08-27 10:25:00,39.98,40.0,39.88,39.88,114600.0,38.773,38.7924,38.676,38.676,114600.0
2013-08-27 10:30:00,39.85,39.85,39.76,39.76,67800.0,38.647,38.647,38.5597,38.5597,67800.0
2013-08-27 10:35:00,39.75,39.82,39.73,39.82,14700.0,38.55,38.6179,38.5306,38.6179,14700.0
2013-08-27 10:40:00,39.84,39.88,39.84,39.88,900.0,38.6373,38.676,38.6373,38.676,900.0
2013-08-27 10:45:00,39.87,39.88,39.86,39.88,5100.0,38.6663,38.676,38.6567,38.676,5100.0
2013-08-27 10:50:00,39.84,39.86,39.79,39.86,15600.0,38.6373,38.6567,38.5888,38.6567,15600.0
2013-08-27 10:55:00,39.88,40.02,39.88,40.0,5100.0,38.676,38.8118,38.676,38.7924,5100.0
2013-08-27 11:00:00,40.03,40.03,39.93,39.93,2100.0,38.8215,38.8215,38.7245,38.7245,2100.0
2013-08-27 11:05:00,39.91,39.91,39.8,39.8,11100.0,38.7051,38.7051,38.5985,38.5985,11100.0
2013-08-27 11:10:00,39.78,39.82,39.78,39.8,1200.0,38.5791,38.6179,38.5791,38.5985,1200.0
2013-08-27 11:15:00,39.79,39.83,39.79,39.83,600.0,38.5888,38.6276,38.5888,38.6276,600.0
2013-08-27 11:20:00,39.89,39.93,39.89,39.93,1200.0,38.6857,38.7245,38.6857,38.7245,1200.0
2013-08-27 11:25:00,39.94,39.94,39.94,39.94,900.0,38.7342,38.7342,38.7342,38.7342,900.0
2013-08-27 11:30:00,39.94,39.94,39.94,39.94,0.0,38.7342,38.7342,38.7342,38.7342,0.0
2013-08-27 11:35:00,39.89,39.9,39.89,39.9,1200.0,38.6857,38.6954,38.6857,38.6954,1200.0
2013-08-27 11:40:00,39.9,39.9,39.9,39.9,0.0,38.6954,38.6954,38.6954,38.6954,0.0
2013-08-27 11:45:00,39.9,39.9,39.9,39.9,0.0,38.6954,38.6954,38.6954,38.6954,0.0
2013-08-27 11:50:00,39.77,39.79,39.76,39.76,2700.0,38.5694,38.5888,38.5597,38.5597,2700.0
2013-08-27 11:55:00,39.77,39.78,39.77,39.78,3300.0,38.5694,38.5791,38.5694,38.5791,3300.0
2013-08-27 12:00:00,39.75,39.75,39.73,39.73,1200.0,38.55,38.55,38.5306,38.5306,1200.0
2013-08-27 12:05:00,39.72,39.72,39.69,39.69,1500.0,38.5209,38.5209,38.4918,38.4918,1500.0
2013-08-27 12:10:00,39.65,39.68,39.63,39.63,7200.0,38.453,38.4821,38.4336,38.4336,7200.0
2013-08-27 12:15:00,39.61,39.61,39.61,39.61,900.0,38.4142,38.4142,38.4142,38.4142,900.0
2013-08-27 12:20:00,39.62,39.62,39.6,39.6,3000.0,38.4239,38.4239,38.4045,38.4045,3000.0
2013-08-27 12:25:00,39.64,39.64,39.62,39.64,2100.0,38.4433,38.4433,38.4239,38.4433,2100.0
2013-08-27 12:30:00,39.62,39.64,39.6,39.64,1200.0,38.4239,38.4433,38.4045,38.4433,1200.0
2013-08-27 12:35:00,39.64,39.65,39.64,39.65,3000.0,38.4433,38.453,38.4433,38.453,3000.0
2013-08-27 12:40:00,39.66,39.66,39.6,39.6,3600.0,38.4627,38.4627,38.4045,38.4045,3600.0
2013-08-27 12:45:00,39.6,39.6,39.6,39.6,0.0,38.4045,38.4045,38.4045,38.4045,0.0
2013-08-27 12:50:00,39.59,39.63,39.59,39.62,6600.0,38.3948,38.4336,38.3948,38.4239,6600.0
2013-08-27 12:55:00,39.58,39.58,39.51,39.51,49800.0,38.3851,38.3851,38.3172,38.3172,49800.0
2013-08-27 13:00:00,39.51,39.51,39.47,39.49,32400.0,38.3172,38.3172,38.2784,38.2978,32400.0
2013-08-27 13:05:00,39.51,39.52,39.51,39.52,7800.0,38.3172,38.3269,38.3172,38.3269,7800.0
2013-08-27 13:10:00,39.54,39.54,39.54,39.54,600.0,38.3463,38.3463,38.3463,38.3463,600.0
2013-08-27 13:15:00,39.55,39.55,39.5,39.5,6300.0,38.356,38.356,38.3075,38.3075,6300.0
2013-08-27 13:20:00,39.46,39.46,39.46,39.46,2400.0,38.2687,38.2687,38.2687,38.2687,2400.0
2013-08-27 13:25:00,39.39,39.4,39.37,39.4,7500.0,38.2008,38.2105,38.1814,38.2105,7500.0
2013-08-27 13:30:00,39.4,39.45,39.4,39.45,2400.0,38.2105,38.259,38.2105,38.259,2400.0
2013-08-27 13:35:00,39.53,39.53,39.48,39.48,9000.0,38.3366,38.3366,38.2881,38.2881,9000.0
2013-08-27 13:40:00,39.51,39.51,39.51,39.51,1200.0,38.3172,38.3172,38.3172,38.3172,1200.0
2013-08-27 13:45:00,39.5,39.55,39.5,39.55,5100.0,38.3075,38.356,38.3075,38.356,5100.0
2013-08-27 13:50:00,39.55,39.55,39.5,39.51,1500.0,38.356,38.356,38.3075,38.3172,1500.0
2013-08-27 13:55:00,39.49,39.5,39.49,39.5,1800.0,38.2978,38.3075,38.2978,38.3075,1800.0
2013-08-27 14:00:00,39.47,39.47,39.42,39.42,5400.0,38.2784,38.2784,38.2299,38.2299,5400.0
2013-08-27 14:05:00,39.43,39.45,39.42,39.43,4800.0,38.2396,38.259,38.2299,38.2396,4800.0
2013-08-27 14:10:00,39.44,39.44,39.32,39.33,11400.0,38.2493,38.2493,38.133,38.1427,11400.0
2013-08-27 14:15:00,39.29,39.34,39.29,39.32,39000.0,38.1039,38.1523,38.1039,38.133,39000.0
2013-08-27 14:20:00,39.32,39.35,39.27,39.27,1500.0,38.133,38.162,38.0845,38.0845,1500.0
2013-08-27 14:25:00,39.3,39.31,39.24,39.31,7500.0,38.1136,38.1233,38.0554,38.1233,7500.0
2013-08-27 14:30:00,39.32,39.32,39.3,39.3,900.0,38.133,38.133,38.1136,38.1136,900.0
2013-08-27 14:35:00,39.27,39.27,39.21,39.25,3900.0,38.0845,38.0845,38.0263,38.0651,3900.0
2013-08-27 14:40:00,39.34,39.36,39.33,39.33,33300.0,38.1523,38.1717,38.1427,38.1427,33300.0
2013-08-27 14:45:00,39.38,39.38,39.35,39.36,4800.0,38.1911,38.1911,38.162,38.1717,4800.0
2013-08-27 14:50:00,39.31,39.35,39.3,39.35,6000.0,38.1233,38.162,38.1136,38.162,6000.0
2013-08-27 14:55:00,39.33,39.38,39.32,39.32,6600.0,38.1427,38.1911,38.133,38.133,6600.0
2013-08-27 15:00:00,39.32,39.36,39.32,39.36,600.0,38.133,38.1717,38.133,38.1717,600.0
2013-08-27 15:05:00,39.38,39.38,39.35,39.36,2700.0,38.1911,38.1911,38.162,38.1717,2700.0
2013-08-27 15:10:00,39.3,39.3,39.23,39.26,5100.0,38.1136,38.1136,38.0457,38.0748,5100.0
2013-08-27 15:15:00,39.24,39.25,39.19,39.23,11700.0,38.0554,38.0651,38.0069,38.0457,11700.0
2013-08-27 15:20:00,39.23,39.29,39.23,39.29,6900.0,38.0457,38.1039,38.0457,38.1039,6900.0
2013-08-27 15:25:00,39.28,39.29,39.26,39.29,4800.0,38.0942,38.1039,38.0748,38.1039,4800.0
2013-08-27 15:30:00,39.25,39.27,39.2,39.2,25500.0,38.0651,38.0845,38.0166,38.0166,25500.0
2013-08-27 15:35:00,39.17,39.25,39.17,39.25,27600.0,37.9875,38.0651,37.9875,38.0651,27600.0
2013-08-27 15:40:00,39.2,39.23,39.2,39.23,3000.0,38.0166,38.0457,38.0166,38.0457,3000.0
2013-08-27 15:45:00,39.23,39.25,39.22,39.25,19800.0,38.0457,38.0651,38.036,38.0651,19800.0
2013-08-27 15:50:00,39.22,39.25,39.21,39.21,23100.0,38.036,38.0651,38.0263,38.0263,23100.0
2013-08-27 15:55:00,39.21,39.23,39.2,39.21,48000.0,38.0263,38.0457,38.0166,38.0263,48000.0
2013-08-28 09:30:00,39.33,39.46,39.26,39.31,53700.0,38.1427,38.2687,38.0748,38.1233,53700.0
2013-08-28 09:35:00,39.27,39.34,39.24,39.33,3900.0,38.0845,38.1523,38.0554,38.1427,3900.0
2013-08-28 09:40:00,39.33,39.34,39.28,39.34,5400.0,38.1427,38.1523,38.0942,38.1523,5400.0
2013-08-28 09:45:00,39.32,39.32,39.23,39.28,13800.0,38.133,38.133,38.0457,38.0942,13800.0
2013-08-28 09:50:00,39.27,39.31,39.26,39.29,4500.0,38.0845,38.1233,38.0748,38.1039,4500.0
2013-08-28 09:55:00,39.27,39.31,39.25,39.29,12300.0,38.0845,38.1233,38.0651,38.1039,12300.0
2013-08-28 10:00:00,39.31,39.36,39.27,39.28,19800.0,38.1233,38.1717,38.0845,38.0942,19800.0
2013-08-28 10:05:00,39.28,39.32,39.27,39.29,24900.0,38.0942,38.133,38.0845,38.1039,24900.0
2013-08-28 10:10:00,39.28,39.35,39.25,39.31,24000.0,38.0942,38.162,38.0651,38.1233,24000.0
2013-08-28 10:15:00,39.32,39.38,39.32,39.38,8400.0,38.133,38.1911,38.133,38.1911,8400.0
2013-08-28 10:20:00,39.4,39.42,39.36,39.4,22200.0,38.2105,38.2299,38.1717,38.2105,22200.0
2013-08-28 10:25:00,39.39,39.45,39.37,39.43,13500.0,38.2008,38.259,38.1814,38.2396,13500.0
2013-08-28 10:30:00,39.41,39.43,39.4,39.43,35700.0,38.2202,38.2396,38.2105,38.2396,35700.0
2013-08-28 10:35:00,39.49,39.51,39.48,39.5,11400.0,38.2978,38.3172,38.2881,38.3075,11400.0
2013-08-28 10:40:00,39.5,39.5,39.47,39.48,9000.0,38.3075,38.3075,38.2784,38.2881,9000.0
2013-08-28 10:45:00,39.47,39.51,39.47,39.48,34200.0,38.2784,38.3172,38.2784,38.2881,34200.0
2013-08-28 10:50:00,39.48,39.5,39.48,39.5,2100.0,38.2881,38.3075,38.2881,38.3075,2100.0
2013-08-28 10:55:00,39.53,39.61,39.53,39.61,34800.0,38.3366,38.4142,38.3366,38.4142,34800.0
2013-08-28 11:00:00,39.61,39.63,39.6,39.61,30600.0,38.4142,38.4336,38.4045,38.4142,30600.0
2013-08-28 11:05:00,39.6,39.6,39.59,39.59,9900.0,38.4045,38.4045,38.3948,38.3948,9900.0
2013-08-28 11:10:00,39.59,39.6,39.56,39.56,32100.0,38.3948,38.4045,38.3657,38.3657,32100.0
2013-08-28 11:15:00,39.55,39.55,39.5,39.5,10500.0,38.356,38.356,38.3075,38.3075,10500.0
2013-08-28 11:20:00,39.49,39.56,39.49,39.55,36900.0,38.2978,38.3657,38.2978,38.356,36900.0
2013-08-28 11:25:00,39.55,39.57,39.55,39.55,20700.0,38.356,38.3754,38.356,38.356,20700.0
2013-08-28 11:30:00,39.55,39.55,39.52,39.52,29100.0,38.356,38.356,38.3269,38.3269,29100.0
2013-08-28 11:35:00,39.52,39.61,39.52,39.58,5700.0,38.3269,38.4142,38.3269,38.3851,5700.0
2013-08-28 11:40:00,39.58,39.6,39.58,39.6,24300.0,38.3851,38.4045,38.3851,38.4045,24300.0
2013-08-28 11:45:00,39.61,39.63,39.6,39.6,17100.0,38.4142,38.4336,38.4045,38.4045,17100.0
2013-08-28 11:50:00,39.63,39.68,39.63,39.68,11700.0,38.4336,38.4821,38.4336,38.4821,11700.0
2013-08-28 11:55:00,39.69,39.76,39.67,39.76,33000.0,38.4918,38.5597,38.4724,38.5597,33000.0
2013-08-28 12:00:00,39.76,39.79,39.74,39.77,41700.0,38.5597,38.5888,38.5403,38.5694,41700.0
2013-08-28 12:05:00,39.77,39.77,39.73,39.73,43800.0,38.5694,38.5694,38.5306,38.5306,43800.0
2013-08-28 12:10:00,39.71,39.71,39.69,39.69,2700.0,38.5112,38.5112,38.4918,38.4918,2700.0
2013-08-28 12:15:00,39.69,39.73,39.69,39.71,15300.0,38.4918,38.5306,38.4918,38.5112,15300.0
2013-08-28 12:20:00,39.71,39.72,39.7,39.71,21300.0,38.5112,38.5209,38.5015,38.5112,21300.0
2013-08-28 12:25:00,39.72,39.73,39.72,39.73,4200.0,38.5209,38.5306,38.5209,38.5306,4200.0
2013-08-28 12:30:00,39.73,39.75,39.72,39.72,42900.0,38.5306,38.55,38.5209,38.5209,42900.0
2013-08-28 12:35:00,39.74,39.78,39.74,39.77,6900.0,38.5403,38.5791,38.5403,38.5694,6900.0
2013-08-28 12:40:00,39.78,39.79,39.74,39.74,20700.0,38.5791,38.5888,38.5403,38.5403,20700.0
2013-08-28 12:45:00,39.73,39.73,39.72,39.72,5700.0,38.5306,38.5306,38.5209,38.5209,5700.0
2013-08-28 12:50:00,39.74,39.8,39.74,39.8,13200.0,38.5403,38.5985,38.5403,38.5985,13200.0
2013-08-28 12:55:00,39.8,39.83,39.8,39.8,18300.0,38.5985,38.6276,38.5985,38.5985,18300.0
2013-08-28 13:00:00,39.8,39.82,39.8,39.82,14100.0,38.5985,38.6179,38.5985,38.6179,14100.0
2013-08-28 13:05:00,39.82,39.82,39.76,39.76,17400.0,38.6179,38.6179,38.5597,38.5597,17400.0
2013-08-28 13:10:00,39.76,39.76,39.73,39.74,6300.0,38.5597,38.5597,38.5306,38.5403,6300.0
2013-08-28 13:15:00,39.73,39.8,39.73,39.8,18000.0,38.5306,38.5985,38.5306,38.5985,18000.0
2013-08-28 13:20:00,39.81,39.86,39.81,39.86,17400.0,38.6082,38.6567,38.6082,38.6567,17400.0
2013-08-28 13:25:00,39.86,39.87,39.85,39.85,27900.0,38.6567,38.6663,38.647,38.647,27900.0
2013-08-28 13:30:00,39.84,39.84,39.78,39.78,13200.0,38.6373,38.6373,38.5791,38.5791,13200.0
2013-08-28 13:35:00,39.78,39.78,39.77,39.77,17700.0,38.5791,38.5791,38.5694,38.5694,17700.0
2013-08-28 13:40:00,39.78,39.78,39.75,39.76,23700.0,38.5791,38.5791,38.55,38.5597,23700.0
2013-08-28 13:45:00,39.76,39.8,39.76,39.8,20100.0,38.5597,38.5985,38.5597,38.5985,20100.0
2013-08-28 13:50:00,39.8,39.81,39.78,39.78,31200.0,38.5985,38.6082,38.5791,38.5791,31200.0
2013-08-28 13:55:00,39.78,39.84,39.78,39.84,12900.0,38.5791,38.6373,38.5791,38.6373,12900.0
2013-08-28 14:00:00,39.85,39.86,39.85,39.85,12600.0,38.647,38.6567,38.647,38.647,12600.0
2013-08-28 14:05:00,39.85,39.85,39.78,39.78,22200.0,38.647,38.647,38.5791,38.5791,22200.0
2013-08-28 14:10:00,39.78,39.78,39.75,39.76,48600.0,38.5791,38.5791,38.55,38.5597,48600.0
2013-08-28 14:15:00,39.77,39.77,39.74,39.74,11700.0,38.5694,38.5694,38.5403,38.5403,11700.0
2013-08-28 14:20:00,39.71,39.73,39.71,39.73,3600.0,38.5112,38.5306,38.5112,38.5306,3600.0
2013-08-28 14:25:00,39.74,39.77,39.74,39.74,18600.0,38.5403,38.5694,38.5403,38.5403,18600.0
2013-08-28 14:30:00,39.74,39.74,39.71,39.73,27300.0,38.5403,38.5403,38.5112,38.5306,27300.0
2013-08-28 14:35:00,39.73,39.73,39.7,39.71,20400.0,38.5306,38.5306,38.5015,38.5112,20400.0
2013-08-28 14:40:00,39.71,39.71,39.63,39.64,23700.0,38.5112,38.5112,38.4336,38.4433,23700.0
2013-08-28 14:45:00,39.63,39.67,39.62,39.67,3600.0,38.4336,38.4724,38.4239,38.4724,3600.0
2013-08-28 14:50:00,39.67,39.67,39.64,39.66,24900.0,38.4724,38.4724,38.4433,38.4627,24900.0
2013-08-28 14:55:00,39.68,39.7,39.68,39.69,16800.0,38.4821,38.5015,38.4821,38.4918,16800.0
2013-08-28 15:00:00,39.69,39.7,39.67,39.7,10800.0,38.4918,38.5015,38.4724,38.5015,10800.0
2013-08-28 15:05:00,39.7,39.78,39.7,39.78,24000.0,38.5015,38.5791,38.5015,38.5791,24000.0
2013-08-28 15:10:00,39.79,39.83,39.78,39.79,43800.0,38.5888,38.6276,38.5791,38.5888,43800.0
2013-08-28 15:15:00,39.79,39.79,39.75,39.75,23700.0,38.5888,38.5888,38.55,38.55,23700.0
2013-08-28 15:20:00,39.75,39.8,39.75,39.78,29100.0,38.55,38.5985,38.55,38.5791,29100.0
2013-08-28 15:25:00,39.78,39.78,39.77,39.77,20100.0,38.5791,38.5791,38.5694,38.5694,20100.0
2013-08-28 15:30:00,39.78,39.81,39.77,39.81,29400.0,38.5791,38.6082,38.5694,38.6082,29400.0
2013-08-28 15:35:00,39.81,39.83,39.78,39.78,53400.0,38.6082,38.6276,38.5791,38.5791,53400.0
2013-08-28 15:40:00,39.8,39.8,39.78,39.8,17400.0,38.5985,38.5985,38.5791,38.5985,17400.0
2013-08-28 15:45:00,39.8,39.82,39.79,39.8,50100.0,38.5985,38.6179,38.5888,38.5985,50100.0
2013-08-28 15:50:00,39.78,39.8,39.78,39.8,23100.0,38.5791,38.5985,38.5791,38.5985,23100.0
2013-08-28 15:55:00,39.79,39.79,39.77,39.78,104700.0,38.5888,38.5888,38.5694,38.5791,104700.0
2013-08-29 09:30:00,39.87,39.89,39.79,39.89,10500.0,38.6663,38.6857,38.5888,38.6857,10500.0
2013-08-29 09:35:00,39.9,40.01,39.9,40.01,5400.0,38.6954,38.8021,38.6954,38.8021,5400.0
2013-08-29 09:40:00,40.01,40.09,39.98,39.98,162600.0,38.8021,38.8797,38.773,38.773,162600.0
2013-08-29 09:45:00,39.93,39.98,39.9,39.91,3900.0,38.7245,38.773,38.6954,38.7051,3900.0
2013-08-29 09:50:00,39.91,40.0,39.91,40.0,5100.0,38.7051,38.7924,38.7051,38.7924,5100.0
2013-08-29 09:55:00,39.98,39.99,39.94,39.97,6900.0,38.773,38.7827,38.7342,38.7633,6900.0
2013-08-29 10:00:00,39.96,39.96,39.88,39.92,2100.0,38.7536,38.7536,38.676,38.7148,2100.0
2013-08-29 10:05:00,39.93,39.98,39.93,39.98,9600.0,38.7245,38.773,38.7245,38.773,9600.0
2013-08-29 10:10:00,40.0,40.04,39.96,40.04,4500.0,38.7924,38.8312,38.7536,38.8312,4500.0
2013-08-29 10:15:00,40.04,40.09,40.04,40.05,8700.0,38.8312,38.8797,38.8312,38.8409,8700.0
2013-08-29 10:20:00,40.11,40.11,40.08,40.09,6900.0,38.8991,38.8991,38.87,38.8797,6900.0
2013-08-29 10:25:00,40.09,40.11,40.09,40.09,2100.0,38.8797,38.8991,38.8797,38.8797,2100.0
2013-08-29 10:30:00,40.12,40.16,40.12,40.16,5700.0,38.9088,38.9476,38.9088,38.9476,5700.0
2013-08-29 10:35:00,40.17,40.35,40.17,40.34,21900.0,38.9573,39.1319,38.9573,39.1222,21900.0
2013-08-29 10:40:00,40.37,40.53,40.37,40.53,38100.0,39.1513,39.3064,39.1513,39.3064,38100.0
2013-08-29 10:45:00,40.55,40.56,40.51,40.51,52800.0,39.3258,39.3355,39.287,39.287,52800.0
2013-08-29 10:50:00,40.47,40.57,40.47,40.55,22500.0,39.2482,39.3452,39.2482,39.3258,22500.0
2013-08-29 10:55:00,40.56,40.6,40.54,40.58,49500.0,39.3355,39.3743,39.3161,39.3549,49500.0
2013-08-29 11:00:00,40.59,40.59,40.57,40.57,6600.0,39.3646,39.3646,39.3452,39.3452,6600.0
2013-08-29 11:05:00,40.49,40.49,40.45,40.45,6300.0,39.2676,39.2676,39.2288,39.2288,6300.0
2013-08-29 11:10:00,40.4,40.43,40.4,40.42,3900.0,39.1803,39.2094,39.1803,39.1997,3900.0
2013-08-29 11:15:00,40.43,40.45,40.43,40.45,1500.0,39.2094,39.2288,39.2094,39.2288,1500.0
2013-08-29 11:20:00,40.47,40.52,40.47,40.48,37800.0,39.2482,39.2967,39.2482,39.2579,37800.0
2013-08-29 11:25:00,40.48,40.56,40.48,40.56,39900.0,39.2579,39.3355,39.2579,39.3355,39900.0
2013-08-29 11:30:00,40.56,40.56,40.53,40.53,5700.0,39.3355,39.3355,39.3064,39.3064,5700.0
2013-08-29 11:35:00,40.51,40.51,40.51,40.51,3600.0,39.287,39.287,39.287,39.287,3600.0
2013-08-29 11:40:00,40.51,40.52,40.51,40.52,1200.0,39.287,39.2967,39.287,39.2967,1200.0
2013-08-29 11:45:00,40.53,40.54,40.5,40.52,2100.0,39.3064,39.3161,39.2773,39.2967,2100.0
2013-08-29 11:50:00,40.52,40.52,40.48,40.48,3000.0,39.2967,39.2967,39.2579,39.2579,3000.0
2013-08-29 11:55:00,40.48,40.48,40.48,40.48,1200.0,39.2579,39.2579,39.2579,39.2579,1200.0
2013-08-29 12:00:00,40.47,40.47,40.47,40.47,300.0,39.2482,39.2482,39.2482,39.2482,300.0
2013-08-29 12:05:00,40.47,40.49,40.47,40.49,1500.0,39.2482,39.2676,39.2482,39.2676,1500.0
2013-08-29 12:10:00,40.37,40.37,40.34,40.36,6000.0,39.1513,39.1513,39.1222,39.1416,6000.0
2013-08-29 12:15:00,40.37,40.37,40.37,40.37,300.0,39.1513,39.1513,39.1513,39.1513,300.0
2013-08-29 12:20:00,40.33,40.33,40.33,40.33,300.0,39.1125,39.1125,39.1125,39.1125,300.0
2013-08-29 12:25:00,40.35,40.35,40.35,40.35,600.0,39.1319,39.1319,39.1319,39.1319,600.0
2013-08-29 12:30:00,40.27,40.27,40.27,40.27,1200.0,39.0543,39.0543,39.0543,39.0543,1200.0
2013-08-29 12:35:00,40.24,40.24,40.22,40.24,3300.0,39.0252,39.0252,39.0058,39.0252,3300.0
2013-08-29 12:40:00,40.19,40.19,40.19,40.19,2400.0,38.9767,38.9767,38.9767,38.9767,2400.0
2013-08-29 12:45:00,40.22,40.23,40.18,40.23,1800.0,39.0058,39.0155,38.967,39.0155,1800.0
2013-08-29 12:50:00,40.24,40.26,40.24,40.26,6000.0,39.0252,39.0446,39.0252,39.0446,6000.0
2013-08-29 12:55:00,40.28,40.29,40.28,40.29,1200.0,39.064,39.0737,39.064,39.0737,1200.0
2013-08-29 13:00:00,40.3,40.3,40.28,40.29,1200.0,39.0834,39.0834,39.064,39.0737,1200.0
2013-08-29 13:05:00,40.32,40.33,40.29,40.33,900.0,39.1028,39.1125,39.0737,39.1125,900.0
2013-08-29 13:10:00,40.33,40.33,40.29,40.3,2700.0,39.1125,39.1125,39.0737,39.0834,2700.0
2013-08-29 13:15:00,40.24,40.24,40.24,40.24,1200.0,39.0252,39.0252,39.0252,39.0252,1200.0
2013-08-29 13:20:00,40.23,40.23,40.2,40.2,2100.0,39.0155,39.0155,38.9864,38.9864,2100.0
2013-08-29 13:25:00,40.16,40.16,40.16,40.16,900.0,38.9476,38.9476,38.9476,38.9476,900.0
2013-08-29 13:30:00,40.17,40.17,40.17,40.17,300.0,38.9573,38.9573,38.9573,38.9573,300.0
2013-08-29 13:35:00,40.08,40.08,40.08,40.08,1200.0,38.87,38.87,38.87,38.87,1200.0
2013-08-29 13:40:00,40.08,40.08,40.08,40.08,600.0,38.87,38.87,38.87,38.87,600.0
2013-08-29 13:45:00,40.08,40.08,40.08,40.08,0.0,38.87,38.87,38.87,38.87,0.0
2013-08-29 13:50:00,40.08,40.08,40.08,40.08,0.0,38.87,38.87,38.87,38.87,0.0
2013-08-29 13:55:00,40.1,40.1,40.1,40.1,1500.0,38.8894,38.8894,38.8894,38.8894,1500.0
2013-08-29 14:00:00,40.08,40.17,40.08,40.17,9900.0,38.87,38.9573,38.87,38.9573,9900.0
2013-08-29 14:05:00,40.17,40.19,40.17,40.19,1200.0,38.9573,38.9767,38.9573,38.9767,1200.0
2013-08-29 14:10:00,40.18,40.19,40.18,40.19,1200.0,38.967,38.9767,38.967,38.9767,1200.0
2013-08-29 14:15:00,40.16,40.16,40.1,40.11,2100.0,38.9476,38.9476,38.8894,38.8991,2100.0
2013-08-29 14:20:00,40.11,40.11,40.11,40.11,300.0,38.8991,38.8991,38.8991,38.8991,300.0
2013-08-29 14:25:00,40.17,40.17,40.13,40.17,3600.0,38.9573,38.9573,38.9185,38.9573,3600.0
2013-08-29 14:30:00,40.19,40.21,40.19,40.21,900.0,38.9767,38.9961,38.9767,38.9961,900.0
2013-08-29 14:35:00,40.26,40.26,40.24,40.24,900.0,39.0446,39.0446,39.0252,39.0252,900.0
2013-08-29 14:40:00,40.25,40.25,40.25,40.25,600.0,39.0349,39.0349,39.0349,39.0349,600.0
2013-08-29 14:45:00,40.25,40.29,40.25,40.29,3000.0,39.0349,39.0737,39.0349,39.0737,3000.0
2013-08-29 14:50:00,40.29,40.29,40.29,40.29,0.0,39.0737,39.0737,39.0737,39.0737,0.0
2013-08-29 14:55:00,40.27,40.29,40.26,40.29,900.0,39.0543,39.0737,39.0446,39.0737,900.0
2013-08-29 15:00:00,40.26,40.26,40.18,40.18,4200.0,39.0446,39.0446,38.967,38.967,4200.0
2013-08-29 15:05:00,40.17,40.18,40.16,40.18,1500.0,38.9573,38.967,38.9476,38.967,1500.0
2013-08-29 15:10:00,40.21,40.22,40.21,40.22,600.0,38.9961,39.0058,38.9961,39.0058,600.0
2013-08-29 15:15:00,40.25,40.25,40.19,40.19,1500.0,39.0349,39.0349,38.9767,38.9767,1500.0
2013-08-29 15:20:00,40.18,40.23,40.16,40.23,1800.0,38.967,39.0155,38.9476,39.0155,1800.0
2013-08-29 15:25:00,40.16,40.16,40.13,40.13,3600.0,38.9476,38.9476,38.9185,38.9185,3600.0
2013-08-29 15:30:00,40.1,40.13,40.1,40.1,32100.0,38.8894,38.9185,38.8894,38.8894,32100.0
2013-08-29 15:35:00,40.07,40.13,40.07,40.13,31800.0,38.8603,38.9185,38.8603,38.9185,31800.0
2013-08-29 15:40:00,40.13,40.13,40.13,40.13,0.0,38.9185,38.9185,38.9185,38.9185,0.0
2013-08-29 15:45:00,40.17,40.19,40.17,40.17,5400.0,38.9573,38.9767,38.9573,38.9573,5400.0
2013-08-29 15:50:00,40.18,40.23,40.18,40.23,1200.0,38.967,39.0155,38.967,39.0155,1200.0
2013-08-29 15:55:00,40.24,40.26,40.23,40.26,10200.0,39.0252,39.0446,39.0155,39.0446,10200.0
2013-08-30 09:30:00,40.23,40.24,40.22,40.23,5100.0,39.0155,39.0252,39.0058,39.0155,5100.0
2013-08-30 09:35:00,40.22,40.22,40.06,40.06,1500.0,39.0058,39.0058,38.8506,38.8506,1500.0
2013-08-30 09:40:00,40.06,40.06,39.99,39.99,3600.0,38.8506,38.8506,38.7827,38.7827,3600.0
2013-08-30 09:45:00,39.93,40.09,39.91,40.07,11700.0,38.7245,38.8797,38.7051,38.8603,11700.0
2013-08-30 09:50:00,40.05,40.05,40.02,40.05,2400.0,38.8409,38.8409,38.8118,38.8409,2400.0
2013-08-30 09:55:00,40.02,40.02,39.97,39.97,8700.0,38.8118,38.8118,38.7633,38.7633,8700.0
2013-08-30 10:00:00,39.89,39.89,39.75,39.75,3900.0,38.6857,38.6857,38.55,38.55,3900.0
2013-08-30 10:05:00,39.72,39.72,39.59,39.66,42900.0,38.5209,38.5209,38.3948,38.4627,42900.0
2013-08-30 10:10:00,39.64,39.64,39.6,39.6,5400.0,38.4433,38.4433,38.4045,38.4045,5400.0
2013-08-30 10:15:00,39.67,39.76,39.67,39.76,39300.0,38.4724,38.5597,38.4724,38.5597,39300.0
2013-08-30 10:20:00,39.86,39.86,39.82,39.82,1500.0,38.6567,38.6567,38.6179,38.6179,1500.0
2013-08-30 10:25:00,39.82,39.82,39.79,39.8,1800.0,38.6179,38.6179,38.5888,38.5985,1800.0
2013-08-30 10:30:00,39.75,39.79,39.75,39.78,1500.0,38.55,38.5888,38.55,38.5791,1500.0
2013-08-30 10:35:00,39.81,39.81,39.74,39.74,3300.0,38.6082,38.6082,38.5403,38.5403,3300.0
2013-08-30 10:40:00,39.75,39.75,39.68,39.68,3900.0,38.55,38.55,38.4821,38.4821,3900.0
2013-08-30 10:45:00,39.66,39.71,39.66,39.71,3000.0,38.4627,38.5112,38.4627,38.5112,3000.0
2013-08-30 10:50:00,39.71,39.71,39.64,39.64,15600.0,38.5112,38.5112,38.4433,38.4433,15600.0
2013-08-30 10:55:00,39.65,39.66,39.65,39.66,1500.0,38.453,38.4627,38.453,38.4627,1500.0
2013-08-30 11:00:00,39.64,39.68,39.64,39.68,5700.0,38.4433,38.4821,38.4433,38.4821,5700.0
2013-08-30 11:05:00,39.67,39.69,39.64,39.67,10500.0,38.4724,38.4918,38.4433,38.4724,10500.0
2013-08-30 11:10:00,39.67,39.74,39.67,39.74,14700.0,38.4724,38.5403,38.4724,38.5403,14700.0
2013-08-30 11:15:00,39.72,39.72,39.69,39.69,3000.0,38.5209,38.5209,38.4918,38.4918,3000.0
2013-08-30 11:20:00,39.69,39.7,39.67,39.68,30300.0,38.4918,38.5015,38.4724,38.4821,30300.0
2013-08-30 11:25:00,39.71,39.71,39.7,39.7,2400.0,38.5112,38.5112,38.5015,38.5015,2400.0
2013-08-30 11:30:00,39.74,39.74,39.74,39.74,300.0,38.5403,38.5403,38.5403,38.5403,300.0
2013-08-30 11:35:00,39.7,39.7,39.65,39.65,6900.0,38.5015,38.5015,38.453,38.453,6900.0
2013-08-30 11:40:00,39.67,39.69,39.62,39.68,3900.0,38.4724,38.4918,38.4239,38.4821,3900.0
2013-08-30 11:45:00,39.69,39.76,39.69,39.73,2700.0,38.4918,38.5597,38.4918,38.5306,2700.0
2013-08-30 11:50:00,39.8,39.8,39.79,39.79,1500.0,38.5985,38.5985,38.5888,38.5888,1500.0
2013-08-30 11:55:00,39.81,39.81,39.73,39.75,28200.0,38.6082,38.6082,38.5306,38.55,28200.0
2013-08-30 12:00:00,39.73,39.73,39.73,39.73,2700.0,38.5306,38.5306,38.5306,38.5306,2700.0
2013-08-30 12:05:00,39.8,39.8,39.8,39.8,900.0,38.5985,38.5985,38.5985,38.5985,900.0
2013-08-30 12:10:00,39.86,39.86,39.83,39.83,1500.0,38.6567,38.6567,38.6276,38.6276,1500.0
2013-08-30 12:15:00,39.84,39.91,39.84,39.9,10200.0,38.6373,38.7051,38.6373,38.6954,10200.0
2013-08-30 12:20:00,39.87,39.87,39.87,39.87,3000.0,38.6663,38.6663,38.6663,38.6663,3000.0
2013-08-30 12:25:00,39.88,39.9,39.88,39.9,3600.0,38.676,38.6954,38.676,38.6954,3600.0
2013-08-30 12:30:00,39.9,39.9,39.9,39.9,600.0,38.6954,38.6954,38.6954,38.6954,600.0
2013-08-30 12:35:00,39.83,39.83,39.83,39.83,600.0,38.6276,38.6276,38.6276,38.6276,600.0
2013-08-30 12:40:00,39.81,39.83,39.81,39.83,900.0,38.6082,38.6276,38.6082,38.6276,900.0
2013-08-30 12:45:00,39.87,39.87,39.85,39.85,2100.0,38.6663,38.6663,38.647,38.647,2100.0
2013-08-30 12:50:00,39.89,39.89,39.86,39.87,3000.0,38.6857,38.6857,38.6567,38.6663,3000.0
2013-08-30 12:55:00,39.83,39.89,39.83,39.89,1800.0,38.6276,38.6857,38.6276,38.6857,1800.0
2013-08-30 13:00:00,39.86,39.86,39.78,39.78,5100.0,38.6567,38.6567,38.5791,38.5791,5100.0
2013-08-30 13:05:00,39.73,39.73,39.62,39.62,4200.0,38.5306,38.5306,38.4239,38.4239,4200.0
2013-08-30 13:10:00,39.6,39.82,39.59,39.82,7500.0,38.4045,38.6179,38.3948,38.6179,7500.0
2013-08-30 13:15:00,39.89,39.9,39.87,39.9,1800.0,38.6857,38.6954,38.6663,38.6954,1800.0
2013-08-30 13:20:00,39.87,39.87,39.8,39.8,4500.0,38.6663,38.6663,38.5985,38.5985,4500.0
2013-08-30 13:25:00,39.84,39.84,39.84,39.84,900.0,38.6373,38.6373,38.6373,38.6373,900.0
2013-08-30 13:30:00,39.87,39.9,39.87,39.9,1200.0,38.6663,38.6954,38.6663,38.6954,1200.0
2013-08-30 13:35:00,39.84,39.88,39.84,39.86,2700.0,38.6373,38.676,38.6373,38.6567,2700.0
2013-08-30 13:40:00,39.83,39.83,39.78,39.78,1200.0,38.6276,38.6276,38.5791,38.5791,1200.0
2013-08-30 13:45:00,39.78,39.87,39.78,39.87,3900.0,38.5791,38.6663,38.5791,38.6663,3900.0
2013-08-30 13:50:00,39.85,39.85,39.85,39.85,1500.0,38.647,38.647,38.647,38.647,1500.0
2013-08-30 13:55:00,39.82,39.82,39.8,39.8,900.0,38.6179,38.6179,38.5985,38.5985,900.0
2013-08-30 14:00:00,39.79,39.79,39.76,39.77,1500.0,38.5888,38.5888,38.5597,38.5694,1500.0
2013-08-30 14:05:00,39.82,39.82,39.82,39.82,900.0,38.6179,38.6179,38.6179,38.6179,900.0
2013-08-30 14:10:00,39.81,39.81,39.76,39.78,5100.0,38.6082,38.6082,38.5597,38.5791,5100.0
2013-08-30 14:15:00,39.78,39.78,39.78,39.78,3000.0,38.5791,38.5791,38.5791,38.5791,3000.0
2013-08-30 14:20:00,39.8,39.8,39.77,39.77,1200.0,38.5985,38.5985,38.5694,38.5694,1200.0
2013-08-30 14:25:00,39.77,39.77,39.74,39.74,3300.0,38.5694,38.5694,38.5403,38.5403,3300.0
2013-08-30 14:30:00,39.74,39.82,39.74,39.82,5100.0,38.5403,38.6179,38.5403,38.6179,5100.0
2013-08-30 14:35:00,39.82,39.82,39.82,39.82,0.0,38.6179,38.6179,38.6179,38.6179,0.0
2013-08-30 14:40:00,39.75,39.75,39.71,39.71,3000.0,38.55,38.55,38.5112,38.5112,3000.0
2013-08-30 14:45:00,39.73,39.75,39.72,39.75,2700.0,38.5306,38.55,38.5209,38.55,2700.0
2013-08-30 14:50:00,39.76,39.79,39.74,39.74,2100.0,38.5597,38.5888,38.5403,38.5403,2100.0
2013-08-30 14:55:00,39.75,39.77,39.75,39.77,9300.0,38.55,38.5694,38.55,38.5694,9300.0
2013-08-30 15:00:00,39.73,39.76,39.71,39.76,5700.0,38.5306,38.5597,38.5112,38.5597,5700.0
2013-08-30 15:05:00,39.76,39.76,39.69,39.69,3900.0,38.5597,38.5597,38.4918,38.4918,3900.0
2013-08-30 15:10:00,39.7,39.78,39.7,39.78,6900.0,38.5015,38.5791,38.5015,38.5791,6900.0
2013-08-30 15:15:00,39.77,39.8,39.76,39.76,9300.0,38.5694,38.5985,38.5597,38.5597,9300.0
2013-08-30 15:20:00,39.77,39.8,39.77,39.8,3000.0,38.5694,38.5985,38.5694,38.5985,3000.0
2013-08-30 15:25:00,39.8,39.8,39.74,39.78,8400.0,38.5985,38.5985,38.5403,38.5791,8400.0
2013-08-30 15:30:00,39.76,39.76,39.71,39.74,1200.0,38.5597,38.5597,38.5112,38.5403,1200.0
2013-08-30 15:35:00,39.73,39.73,39.68,39.7,18900.0,38.5306,38.5306,38.4821,38.5015,18900.0
2013-08-30 15:40:00,39.7,39.7,39.61,39.62,12000.0,38.5015,38.5015,38.4142,38.4239,12000.0
2013-08-30 15:45:00,39.62,39.65,39.61,39.61,9000.0,38.4239,38.453,38.4142,38.4142,9000.0
2013-08-30 15:50:00,39.6,39.62,39.58,39.58,20400.0,38.4045,38.4239,38.3851,38.3851,20400.0
2013-08-30 15:55:00,39.56,39.82,39.56,39.74,14700.0,38.3657,38.6179,38.3657,38.5403,14700.0
2013-09-03 09:30:00,40.6,40.6,40.23,40.35,36600.0,39.3743,39.3743,39.0155,39.1319,36600.0
2013-09-03 09:35:00,40.43,40.51,40.36,40.36,9600.0,39.2094,39.287,39.1416,39.1416,9600.0
2013-09-03 09:40:00,40.31,40.33,40.27,40.27,4800.0,39.0931,39.1125,39.0543,39.0543,4800.0
2013-09-03 09:45:00,40.3,40.32,40.24,40.24,11400.0,39.0834,39.1028,39.0252,39.0252,11400.0
2013-09-03 09:50:00,40.27,40.31,40.23,40.27,4200.0,39.0543,39.0931,39.0155,39.0543,4200.0
2013-09-03 09:55:00,40.33,40.35,40.33,40.35,600.0,39.1125,39.1319,39.1125,39.1319,600.0
2013-09-03 10:00:00,40.29,40.46,40.29,40.46,6900.0,39.0737,39.2385,39.0737,39.2385,6900.0
2013-09-03 10:05:00,40.4,40.4,40.36,40.36,2700.0,39.1803,39.1803,39.1416,39.1416,2700.0
2013-09-03 10:10:00,40.41,40.49,40.4,40.44,6900.0,39.19,39.2676,39.1803,39.2191,6900.0
2013-09-03 10:15:00,40.4,40.4,40.31,40.34,19200.0,39.1803,39.1803,39.0931,39.1222,19200.0
2013-09-03 10:20:00,40.33,40.36,40.33,40.36,3900.0,39.1125,39.1416,39.1125,39.1416,3900.0
2013-09-03 10:25:00,40.33,40.33,40.26,40.26,1200.0,39.1125,39.1125,39.0446,39.0446,1200.0
2013-09-03 10:30:00,40.28,40.39,40.28,40.39,2400.0,39.064,39.1706,39.064,39.1706,2400.0
2013-09-03 10:35:00,40.4,40.42,40.4,40.42,39300.0,39.1803,39.1997,39.1803,39.1997,39300.0
2013-09-03 10:40:00,40.42,40.44,40.38,40.44,9900.0,39.1997,39.2191,39.161,39.2191,9900.0
2013-09-03 10:45:00,40.49,40.51,40.47,40.51,4500.0,39.2676,39.287,39.2482,39.287,4500.0
2013-09-03 10:50:00,40.51,40.52,40.47,40.52,19800.0,39.287,39.2967,39.2482,39.2967,19800.0
2013-09-03 10:55:00,40.55,40.56,40.51,40.54,2700.0,39.3258,39.3355,39.287,39.3161,2700.0
2013-09-03 11:00:00,40.54,40.61,40.53,40.57,2700.0,39.3161,39.384,39.3064,39.3452,2700.0
2013-09-03 11:05:00,40.57,40.59,40.57,40.59,900.0,39.3452,39.3646,39.3452,39.3646,900.0
2013-09-03 11:10:00,40.6,40.66,40.58,40.66,18000.0,39.3743,39.4325,39.3549,39.4325,18000.0
2013-09-03 11:15:00,40.66,40.66,40.5,40.5,47400.0,39.4325,39.4325,39.2773,39.2773,47400.0
2013-09-03 11:20:00,40.5,40.5,40.35,40.4,11700.0,39.2773,39.2773,39.1319,39.1803,11700.0
2013-09-03 11:25:00,40.39,40.41,40.39,40.4,1500.0,39.1706,39.19,39.1706,39.1803,1500.0
2013-09-03 11:30:00,40.38,40.41,40.37,40.37,4500.0,39.161,39.19,39.1513,39.1513,4500.0
2013-09-03 11:35:00,40.4,40.42,40.36,40.36,3600.0,39.1803,39.1997,39.1416,39.1416,3600.0
2013-09-03 11:40:00,40.39,40.42,40.39,40.4,1500.0,39.1706,39.1997,39.1706,39.1803,1500.0
2013-09-03 11:45:00,40.33,40.41,40.33,40.41,6300.0,39.1125,39.19,39.1125,39.19,6300.0
2013-09-03 11:50:00,40.41,40.44,40.41,40.44,1500.0,39.19,39.2191,39.19,39.2191,1500.0
2013-09-03 11:55:00,40.41,40.41,40.41,40.41,300.0,39.19,39.19,39.19,39.19,300.0
2013-09-03 12:00:00,40.36,40.38,40.36,40.38,600.0,39.1416,39.161,39.1416,39.161,600.0
2013-09-03 12:05:00,40.44,40.48,40.44,40.48,2400.0,39.2191,39.2579,39.2191,39.2579,2400.0
2013-09-03 12:10:00,40.51,40.51,40.45,40.45,2700.0,39.287,39.287,39.2288,39.2288,2700.0
2013-09-03 12:15:00,40.4,40.4,40.39,40.39,1500.0,39.1803,39.1803,39.1706,39.1706,1500.0
2013-09-03 12:20:00,40.38,40.39,40.38,40.39,900.0,39.161,39.1706,39.161,39.1706,900.0
2013-09-03 12:25:00,40.46,40.46,40.41,40.41,4200.0,39.2385,39.2385,39.19,39.19,4200.0
2013-09-03 12:30:00,40.41,40.41,40.41,40.41,0.0,39.19,39.19,39.19,39.19,0.0
2013-09-03 12:35:00,40.45,40.45,40.45,40.45,600.0,39.2288,39.2288,39.2288,39.2288,600.0
2013-09-03 12:40:00,40.43,40.43,40.43,40.43,1200.0,39.2094,39.2094,39.2094,39.2094,1200.0
2013-09-03 12:45:00,40.44,40.45,40.37,40.37,900.0,39.2191,39.2288,39.1513,39.1513,900.0
2013-09-03 12:50:00,40.37,40.37,40.37,40.37,0.0,39.1513,39.1513,39.1513,39.1513,0.0
2013-09-03 12:55:00,40.39,40.39,40.33,40.33,1500.0,39.1706,39.1706,39.1125,39.1125,1500.0
2013-09-03 13:00:00,40.34,40.34,40.29,40.29,8100.0,39.1222,39.1222,39.0737,39.0737,8100.0
2013-09-03 13:05:00,40.29,40.29,40.29,40.29,0.0,39.0737,39.0737,39.0737,39.0737,0.0
2013-09-03 13:10:00,40.41,40.41,40.39,40.39,600.0,39.19,39.19,39.1706,39.1706,600.0
2013-09-03 13:15:00,40.36,40.36,40.36,40.36,300.0,39.1416,39.1416,39.1416,39.1416,300.0
2013-09-03 13:20:00,40.36,40.36,40.36,40.36,300.0,39.1416,39.1416,39.1416,39.1416,300.0
2013-09-03 13:25:00,40.36,40.38,40.36,40.38,900.0,39.1416,39.161,39.1416,39.161,900.0
2013-09-03 13:30:00,40.39,40.42,40.36,40.42,3000.0,39.1706,39.1997,39.1416,39.1997,3000.0
2013-09-03 13:35:00,40.43,40.44,40.42,40.42,1200.0,39.2094,39.2191,39.1997,39.1997,1200.0
2013-09-03 13:40:00,40.42,40.42,40.37,40.37,3300.0,39.1997,39.1997,39.1513,39.1513,3300.0
2013-09-03 13:45:00,40.37,40.37,40.37,40.37,0.0,39.1513,39.1513,39.1513,39.1513,0.0
2013-09-03 13:50:00,40.29,40.29,40.29,40.29,600.0,39.0737,39.0737,39.0737,39.0737,600.0
2013-09-03 13:55:00,40.26,40.26,40.21,40.24,3600.0,39.0446,39.0446,38.9961,39.0252,3600.0
2013-09-03 14:00:00,40.25,40.26,40.25,40.26,1200.0,39.0349,39.0446,39.0349,39.0446,1200.0
2013-09-03 14:05:00,40.3,40.3,40.3,40.3,300.0,39.0834,39.0834,39.0834,39.0834,300.0
2013-09-03 14:10:00,40.27,40.33,40.27,40.31,2100.0,39.0543,39.1125,39.0543,39.0931,2100.0
2013-09-03 14:15:00,40.3,40.3,40.28,40.28,1200.0,39.0834,39.0834,39.064,39.064,1200.0
2013-09-03 14:20:00,40.25,40.25,40.2,40.2,2700.0,39.0349,39.0349,38.9864,38.9864,2700.0
2013-09-03 14:25:00,40.21,40.23,40.15,40.23,1800.0,38.9961,39.0155,38.9379,39.0155,1800.0
2013-09-03 14:30:00,40.23,40.27,40.23,40.27,600.0,39.0155,39.0543,39.0155,39.0543,600.0
2013-09-03 14:35:00,40.25,40.28,40.24,40.28,49200.0,39.0349,39.064,39.0252,39.064,49200.0
2013-09-03 14:40:00,40.28,40.31,40.28,40.28,4200.0,39.064,39.0931,39.064,39.064,4200.0
2013-09-03 14:45:00,40.27,40.33,40.27,40.32,2400.0,39.0543,39.1125,39.0543,39.1028,2400.0
2013-09-03 14:50:00,40.35,40.36,40.29,40.34,7800.0,39.1319,39.1416,39.0737,39.1222,7800.0
2013-09-03 14:55:00,40.37,40.4,40.37,40.4,1500.0,39.1513,39.1803,39.1513,39.1803,1500.0
2013-09-03 15:00:00,40.46,40.51,40.46,40.51,900.0,39.2385,39.287,39.2385,39.287,900.0
2013-09-03 15:05:00,40.59,40.59,40.54,40.54,2700.0,39.3646,39.3646,39.3161,39.3161,2700.0
2013-09-03 15:10:00,40.55,40.55,40.53,40.54,2400.0,39.3258,39.3258,39.3064,39.3161,2400.0
2013-09-03 15:15:00,40.53,40.55,40.53,40.55,2700.0,39.3064,39.3258,39.3064,39.3258,2700.0
2013-09-03 15:20:00,40.53,40.56,40.52,40.56,1500.0,39.3064,39.3355,39.2967,39.3355,1500.0
2013-09-03 15:25:00,40.56,40.58,40.53,40.56,4200.0,39.3355,39.3549,39.3064,39.3355,4200.0
2013-09-03 15:30:00,40.58,40.63,40.58,40.63,30000.0,39.3549,39.4034,39.3549,39.4034,30000.0
2013-09-03 15:35:00,40.63,40.67,40.61,40.65,8100.0,39.4034,39.4422,39.384,39.4228,8100.0
2013-09-03 15:40:00,40.69,40.73,40.69,40.71,12000.0,39.4616,39.5004,39.4616,39.481,12000.0
2013-09-03 15:45:00,40.71,40.72,40.6,40.6,11100.0,39.481,39.4907,39.3743,39.3743,11100.0
2013-09-03 15:50:00,40.59,40.66,40.59,40.65,4500.0,39.3646,39.4325,39.3646,39.4228,4500.0
2013-09-03 15:55:00,40.65,40.69,40.63,40.69,18300.0,39.4228,39.4616,39.4034,39.4616,18300.0
2013-09-04 09:30:00,40.92,40.93,40.65,40.7,7200.0,39.6846,39.6943,39.4228,39.4713,7200.0
2013-09-04 09:35:00,40.67,40.67,40.6,40.6,2100.0,39.4422,39.4422,39.3743,39.3743,2100.0
2013-09-04 09:40:00,40.6,40.67,40.6,40.66,6000.0,39.3743,39.4422,39.3743,39.4325,6000.0
2013-09-04 09:45:00,40.74,40.81,40.74,40.75,2100.0,39.5101,39.578,39.5101,39.5198,2100.0
2013-09-04 09:50:00,40.8,40.87,40.8,40.87,2100.0,39.5683,39.6362,39.5683,39.6362,2100.0
2013-09-04 09:55:00,40.85,40.9,40.85,40.9,1500.0,39.6168,39.6653,39.6168,39.6653,1500.0
2013-09-04 10:00:00,40.96,41.08,40.96,41.08,6600.0,39.7234,39.8398,39.7234,39.8398,6600.0
2013-09-04 10:05:00,41.09,41.1,41.06,41.06,7500.0,39.8495,39.8592,39.8204,39.8204,7500.0
2013-09-04 10:10:00,41.1,41.13,41.1,41.13,4500.0,39.8592,39.8883,39.8592,39.8883,4500.0
2013-09-04 10:15:00,41.16,41.17,41.12,41.12,10500.0,39.9174,39.9271,39.8786,39.8786,10500.0
2013-09-04 10:20:00,41.13,41.24,41.13,41.22,15900.0,39.8883,39.995,39.8883,39.9756,15900.0
2013-09-04 10:25:00,41.22,41.23,41.16,41.17,6300.0,39.9756,39.9853,39.9174,39.9271,6300.0
2013-09-04 10:30:00,41.15,41.17,41.12,41.17,4800.0,39.9077,39.9271,39.8786,39.9271,4800.0
2013-09-04 10:35:00,41.15,41.15,41.11,41.15,3300.0,39.9077,39.9077,39.8689,39.9077,3300.0
2013-09-04 10:40:00,41.14,41.17,41.14,41.15,1200.0,39.898,39.9271,39.898,39.9077,1200.0
2013-09-04 10:45:00,41.16,41.16,41.13,41.14,13800.0,39.9174,39.9174,39.8883,39.898,13800.0
2013-09-04 10:50:00,41.13,41.13,41.09,41.09,7200.0,39.8883,39.8883,39.8495,39.8495,7200.0
2013-09-04 10:55:00,41.05,41.05,41.05,41.05,300.0,39.8107,39.8107,39.8107,39.8107,300.0
2013-09-04 11:00:00,41.09,41.15,41.09,41.14,4500.0,39.8495,39.9077,39.8495,39.898,4500.0
2013-09-04 11:05:00,41.23,41.23,41.23,41.23,600.0,39.9853,39.9853,39.9853,39.9853,600.0
2013-09-04 11:10:00,41.24,41.24,41.2,41.2,3600.0,39.995,39.995,39.9562,39.9562,3600.0
2013-09-04 11:15:00,41.19,41.21,41.19,41.19,6300.0,39.9465,39.9659,39.9465,39.9465,6300.0
2013-09-04 11:20:00,41.17,41.17,41.17,41.17,600.0,39.9271,39.9271,39.9271,39.9271,600.0
2013-09-04 11:25:00,41.2,41.22,41.2,41.22,900.0,39.9562,39.9756,39.9562,39.9756,900.0
2013-09-04 11:30:00,41.18,41.22,41.18,41.22,1200.0,39.9368,39.9756,39.9368,39.9756,1200.0
2013-09-04 11:35:00,41.19,41.21,41.18,41.21,2700.0,39.9465,39.9659,39.9368,39.9659,2700.0
2013-09-04 11:40:00,41.23,41.23,41.2,41.21,2400.0,39.9853,39.9853,39.9562,39.9659,2400.0
2013-09-04 11:45:00,41.23,41.27,41.22,41.27,3900.0,39.9853,40.0241,39.9756,40.0241,3900.0
2013-09-04 11:50:00,41.3,41.33,41.3,41.33,9300.0,40.0532,40.0823,40.0532,40.0823,9300.0
2013-09-04 11:55:00,41.34,41.34,41.3,41.34,3300.0,40.092,40.092,40.0532,40.092,3300.0
2013-09-04 12:00:00,41.32,41.32,41.32,41.32,1200.0,40.0726,40.0726,40.0726,40.0726,1200.0
2013-09-04 12:05:00,41.33,41.37,41.33,41.37,1200.0,40.0823,40.1211,40.0823,40.1211,1200.0
2013-09-04 12:10:00,41.32,41.35,41.3,41.35,3600.0,40.0726,40.1017,40.0532,40.1017,3600.0
2013-09-04 12:15:00,41.32,41.34,41.3,41.31,133200.0,40.0726,40.092,40.0532,40.0629,133200.0
2013-09-04 12:20:00,41.35,41.35,41.35,41.35,300.0,40.1017,40.1017,40.1017,40.1017,300.0
2013-09-04 12:25:00,41.35,41.35,41.35,41.35,0.0,40.1017,40.1017,40.1017,40.1017,0.0
2013-09-04 12:30:00,41.38,41.4,41.38,41.4,2700.0,40.1308,40.1502,40.1308,40.1502,2700.0
2013-09-04 12:35:00,41.38,41.39,41.38,41.39,1500.0,40.1308,40.1405,40.1308,40.1405,1500.0
2013-09-04 12:40:00,41.38,41.38,41.33,41.36,1800.0,40.1308,40.1308,40.0823,40.1114,1800.0
2013-09-04 12:45:00,41.38,41.38,41.34,41.37,1800.0,40.1308,40.1308,40.092,40.1211,1800.0
2013-09-04 12:50:00,41.37,41.37,41.37,41.37,0.0,40.1211,40.1211,40.1211,40.1211,0.0
2013-09-04 12:55:00,41.35,41.35,41.33,41.33,600.0,40.1017,40.1017,40.0823,40.0823,600.0
2013-09-04 13:00:00,41.35,41.53,41.35,41.53,7500.0,40.1017,40.2762,40.1017,40.2762,7500.0
2013-09-04 13:05:00,41.53,41.68,41.53,41.67,36300.0,40.2762,40.4217,40.2762,40.412,36300.0
2013-09-04 13:10:00,41.71,41.71,41.68,41.7,6000.0,40.4508,40.4508,40.4217,40.4411,6000.0
2013-09-04 13:15:00,41.7,41.73,41.7,41.73,3900.0,40.4411,40.4702,40.4411,40.4702,3900.0
2013-09-04 13:20:00,41.75,41.76,41.73,41.76,1800.0,40.4896,40.4993,40.4702,40.4993,1800.0
2013-09-04 13:25:00,41.71,41.74,41.7,41.74,29400.0,40.4508,40.4799,40.4411,40.4799,29400.0
2013-09-04 13:30:00,41.75,41.75,41.7,41.71,5400.0,40.4896,40.4896,40.4411,40.4508,5400.0
2013-09-04 13:35:00,41.72,41.72,41.72,41.72,600.0,40.4605,40.4605,40.4605,40.4605,600.0
2013-09-04 13:40:00,41.69,41.69,41.69,41.69,900.0,40.4314,40.4314,40.4314,40.4314,900.0
2013-09-04 13:45:00,41.73,41.76,41.7,41.7,6300.0,40.4702,40.4993,40.4411,40.4411,6300.0
2013-09-04 13:50:00,41.72,41.72,41.71,41.72,1500.0,40.4605,40.4605,40.4508,40.4605,1500.0
2013-09-04 13:55:00,41.67,41.67,41.66,41.66,900.0,40.412,40.412,40.4023,40.4023,900.0
2013-09-04 14:00:00,41.67,41.67,41.67,41.67,1200.0,40.412,40.412,40.412,40.412,1200.0
2013-09-04 14:05:00,41.66,41.67,41.66,41.67,900.0,40.4023,40.412,40.4023,40.412,900.0
2013-09-04 14:10:00,41.7,41.77,41.7,41.77,900.0,40.4411,40.509,40.4411,40.509,900.0
2013-09-04 14:15:00,41.79,41.8,41.76,41.78,10500.0,40.5284,40.5381,40.4993,40.5187,10500.0
2013-09-04 14:20:00,41.78,41.78,41.72,41.74,2100.0,40.5187,40.5187,40.4605,40.4799,2100.0
2013-09-04 14:25:00,41.77,41.77,41.77,41.77,900.0,40.509,40.509,40.509,40.509,900.0
2013-09-04 14:30:00,41.73,41.73,41.73,41.73,3000.0,40.4702,40.4702,40.4702,40.4702,3000.0
2013-09-04 14:35:00,41.72,41.72,41.71,41.71,1500.0,40.4605,40.4605,40.4508,40.4508,1500.0
2013-09-04 14:40:00,41.71,41.71,41.71,41.71,1200.0,40.4508,40.4508,40.4508,40.4508,1200.0
2013-09-04 14:45:00,41.7,41.7,41.7,41.7,300.0,40.4411,40.4411,40.4411,40.4411,300.0
2013-09-04 14:50:00,41.71,41.72,41.7,41.72,3300.0,40.4508,40.4605,40.4411,40.4605,3300.0
2013-09-04 14:55:00,41.72,41.73,41.71,41.71,1500.0,40.4605,40.4702,40.4508,40.4508,1500.0
2013-09-04 15:00:00,41.71,41.71,41.71,41.71,300.0,40.4508,40.4508,40.4508,40.4508,300.0
2013-09-04 15:05:00,41.69,41.74,41.68,41.74,22500.0,40.4314,40.4799,40.4217,40.4799,22500.0
2013-09-04 15:10:00,41.76,41.76,41.73,41.76,15900.0,40.4993,40.4993,40.4702,40.4993,15900.0
2013-09-04 15:15:00,41.76,41.78,41.74,41.75,10200.0,40.4993,40.5187,40.4799,40.4896,10200.0
2013-09-04 15:20:00,41.74,41.75,41.65,41.65,5100.0,40.4799,40.4896,40.3926,40.3926,5100.0
2013-09-04 15:25:00,41.66,41.67,41.62,41.64,13500.0,40.4023,40.412,40.3635,40.3829,13500.0
2013-09-04 15:30:00,41.69,41.69,41.66,41.66,1800.0,40.4314,40.4314,40.4023,40.4023,1800.0
2013-09-04 15:35:00,41.72,41.73,41.67,41.67,5400.0,40.4605,40.4702,40.412,40.412,5400.0
2013-09-04 15:40:00,41.67,41.69,41.64,41.69,5400.0,40.412,40.4314,40.3829,40.4314,5400.0
2013-09-04 15:45:00,41.71,41.73,41.7,41.71,4800.0,40.4508,40.4702,40.4411,40.4508,4800.0
2013-09-04 15:50:00,41.73,41.75,41.72,41.74,6600.0,40.4702,40.4896,40.4605,40.4799,6600.0
2013-09-04 15:55:00,41.74,41.75,41.7,41.75,11400.0,40.4799,40.4896,40.4411,40.4896,11400.0
2013-09-05 09:30:00,42.04,42.04,41.9,42.0,31200.0,40.7708,40.7708,40.6351,40.732,31200.0
2013-09-05 09:35:00,42.05,42.15,42.05,42.15,46200.0,40.7805,40.8775,40.7805,40.8775,46200.0
2013-09-05 09:40:00,42.17,42.23,42.15,42.17,25800.0,40.8969,40.9551,40.8775,40.8969,25800.0
2013-09-05 09:45:00,42.18,42.24,42.18,42.24,5700.0,40.9066,40.9648,40.9066,40.9648,5700.0
2013-09-05 09:50:00,42.22,42.22,42.16,42.16,4200.0,40.9454,40.9454,40.8872,40.8872,4200.0
2013-09-05 09:55:00,42.15,42.15,42.09,42.14,8100.0,40.8775,40.8775,40.8193,40.8678,8100.0
2013-09-05 10:00:00,42.12,42.12,41.89,41.89,6300.0,40.8484,40.8484,40.6254,40.6254,6300.0
2013-09-05 10:05:00,41.88,42.02,41.88,42.02,4500.0,40.6157,40.7514,40.6157,40.7514,4500.0
2013-09-05 10:10:00,42.0,42.02,42.0,42.02,1500.0,40.732,40.7514,40.732,40.7514,1500.0
2013-09-05 10:15:00,42.0,42.0,41.99,41.99,1200.0,40.732,40.732,40.7223,40.7223,1200.0
2013-09-05 10:20:00,41.91,41.95,41.91,41.94,1800.0,40.6448,40.6836,40.6448,40.6739,1800.0
2013-09-05 10:25:00,41.96,41.96,41.96,41.96,1200.0,40.6933,40.6933,40.6933,40.6933,1200.0
2013-09-05 10:30:00,41.92,41.92,41.84,41.84,2100.0,40.6545,40.6545,40.5769,40.5769,2100.0
2013-09-05 10:35:00,41.81,41.81,41.81,41.81,6000.0,40.5478,40.5478,40.5478,40.5478,6000.0
2013-09-05 10:40:00,41.9,41.9,41.9,41.9,300.0,40.6351,40.6351,40.6351,40.6351,300.0
2013-09-05 10:45:00,41.87,41.89,41.83,41.83,2700.0,40.606,40.6254,40.5672,40.5672,2700.0
2013-09-05 10:50:00,41.87,41.87,41.84,41.84,2400.0,40.606,40.606,40.5769,40.5769,2400.0
2013-09-05 10:55:00,41.76,41.76,41.76,41.76,600.0,40.4993,40.4993,40.4993,40.4993,600.0
2013-09-05 11:00:00,41.82,41.82,41.82,41.82,600.0,40.5575,40.5575,40.5575,40.5575,600.0
2013-09-05 11:05:00,41.83,41.83,41.83,41.83,300.0,40.5672,40.5672,40.5672,40.5672,300.0
2013-09-05 11:10:00,41.87,41.88,41.87,41.88,1200.0,40.606,40.6157,40.606,40.6157,1200.0
2013-09-05 11:15:00,41.87,41.88,41.87,41.87,3300.0,40.606,40.6157,40.606,40.606,3300.0
2013-09-05 11:20:00,41.83,41.83,41.83,41.83,1200.0,40.5672,40.5672,40.5672,40.5672,1200.0
2013-09-05 11:25:00,41.89,41.89,41.89,41.89,1200.0,40.6254,40.6254,40.6254,40.6254,1200.0
2013-09-05 11:30:00,41.89,41.89,41.89,41.89,2400.0,40.6254,40.6254,40.6254,40.6254,2400.0
2013-09-05 11:35:00,41.95,41.95,41.89,41.9,5100.0,40.6836,40.6836,40.6254,40.6351,5100.0
2013-09-05 11:40:00,41.92,41.92,41.9,41.92,2400.0,40.6545,40.6545,40.6351,40.6545,2400.0
2013-09-05 11:45:00,41.94,42.0,41.93,41.99,10200.0,40.6739,40.732,40.6642,40.7223,10200.0
2013-09-05 11:50:00,41.96,41.96,41.95,41.95,2400.0,40.6933,40.6933,40.6836,40.6836,2400.0
2013-09-05 11:55:00,41.96,41.96,41.96,41.96,17100.0,40.6933,40.6933,40.6933,40.6933,17100.0
2013-09-05 12:00:00,41.99,41.99,41.97,41.97,900.0,40.7223,40.7223,40.703,40.703,900.0
2013-09-05 12:05:00,41.95,41.95,41.95,41.95,300.0,40.6836,40.6836,40.6836,40.6836,300.0
2013-09-05 12:10:00,41.91,41.91,41.91,41.91,900.0,40.6448,40.6448,40.6448,40.6448,900.0
2013-09-05 12:15:00,41.86,41.86,41.85,41.85,600.0,40.5963,40.5963,40.5866,40.5866,600.0
2013-09-05 12:20:00,41.88,41.9,41.88,41.9,1200.0,40.6157,40.6351,40.6157,40.6351,1200.0
2013-09-05 12:25:00,41.88,41.88,41.85,41.85,1200.0,40.6157,40.6157,40.5866,40.5866,1200.0
2013-09-05 12:30:00,41.83,41.83,41.8,41.8,10500.0,40.5672,40.5672,40.5381,40.5381,10500.0
2013-09-05 12:35:00,41.83,41.83,41.83,41.83,300.0,40.5672,40.5672,40.5672,40.5672,300.0
2013-09-05 12:40:00,41.83,41.84,41.82,41.82,900.0,40.5672,40.5769,40.5575,40.5575,900.0
2013-09-05 12:45:00,41.82,41.82,41.82,41.82,0.0,40.5575,40.5575,40.5575,40.5575,0.0
2013-09-05 12:50:00,41.82,41.82,41.82,41.82,0.0,40.5575,40.5575,40.5575,40.5575,0.0
2013-09-05 12:55:00,41.82,41.82,41.82,41.82,0.0,40.5575,40.5575,40.5575,40.5575,0.0
2013-09-05 13:00:00,41.93,41.98,41.92,41.97,8700.0,40.6642,40.7126,40.6545,40.703,8700.0
2013-09-05 13:05:00,41.99,41.99,41.95,41.95,4200.0,40.7223,40.7223,40.6836,40.6836,4200.0
2013-09-05 13:10:00,41.95,41.95,41.85,41.85,12000.0,40.6836,40.6836,40.5866,40.5866,12000.0
2013-09-05 13:15:00,41.85,41.9,41.84,41.87,3000.0,40.5866,40.6351,40.5769,40.606,3000.0
2013-09-05 13:20:00,41.92,41.97,41.92,41.97,2100.0,40.6545,40.703,40.6545,40.703,2100.0
2013-09-05 13:25:00,41.94,41.94,41.94,41.94,1200.0,40.6739,40.6739,40.6739,40.6739,1200.0
2013-09-05 13:30:00,41.94,41.94,41.94,41.94,0.0,40.6739,40.6739,40.6739,40.6739,0.0
2013-09-05 13:35:00,41.91,41.91,41.91,41.91,300.0,40.6448,40.6448,40.6448,40.6448,300.0
2013-09-05 13:40:00,41.92,41.92,41.92,41.92,900.0,40.6545,40.6545,40.6545,40.6545,900.0
2013-09-05 13:45:00,41.96,41.96,41.96,41.96,300.0,40.6933,40.6933,40.6933,40.6933,300.0
2013-09-05 13:50:00,41.96,41.96,41.96,41.96,0.0,40.6933,40.6933,40.6933,40.6933,0.0
2013-09-05 13:55:00,41.96,41.96,41.96,41.96,0.0,40.6933,40.6933,40.6933,40.6933,0.0
2013-09-05 14:00:00,41.97,41.97,41.95,41.95,900.0,40.703,40.703,40.6836,40.6836,900.0
2013-09-05 14:05:00,41.95,41.95,41.92,41.92,900.0,40.6836,40.6836,40.6545,40.6545,900.0
2013-09-05 14:10:00,41.95,41.96,41.95,41.96,900.0,40.6836,40.6933,40.6836,40.6933,900.0
2013-09-05 14:15:00,41.96,41.96,41.96,41.96,0.0,40.6933,40.6933,40.6933,40.6933,0.0
2013-09-05 14:20:00,42.01,42.03,42.01,42.03,1200.0,40.7417,40.7611,40.7417,40.7611,1200.0
2013-09-05 14:25:00,42.02,42.02,42.02,42.02,300.0,40.7514,40.7514,40.7514,40.7514,300.0
2013-09-05 14:30:00,42.08,42.1,42.08,42.1,3300.0,40.8096,40.829,40.8096,40.829,3300.0
2013-09-05 14:35:00,42.1,42.1,42.06,42.06,1500.0,40.829,40.829,40.7902,40.7902,1500.0
2013-09-05 14:40:00,42.09,42.09,42.06,42.06,3300.0,40.8193,40.8193,40.7902,40.7902,3300.0
2013-09-05 14:45:00,42.05,42.05,42.05,42.05,2700.0,40.7805,40.7805,40.7805,40.7805,2700.0
2013-09-05 14:50:00,42.07,42.07,42.07,42.07,10200.0,40.7999,40.7999,40.7999,40.7999,10200.0
2013-09-05 14:55:00,42.07,42.07,42.07,42.07,0.0,40.7999,40.7999,40.7999,40.7999,0.0
2013-09-05 15:00:00,42.11,42.11,42.07,42.1,5100.0,40.8387,40.8387,40.7999,40.829,5100.0
2013-09-05 15:05:00,42.09,42.09,42.02,42.02,1500.0,40.8193,40.8193,40.7514,40.7514,1500.0
2013-09-05 15:10:00,42.02,42.02,42.02,42.02,0.0,40.7514,40.7514,40.7514,40.7514,0.0
2013-09-05 15:15:00,42.02,42.02,42.02,42.02,0.0,40.7514,40.7514,40.7514,40.7514,0.0
2013-09-05 15:20:00,42.06,42.06,42.06,42.06,900.0,40.7902,40.7902,40.7902,40.7902,900.0
2013-09-05 15:25:00,42.06,42.06,42.06,42.06,0.0,40.7902,40.7902,40.7902,40.7902,0.0
2013-09-05 15:30:00,42.04,42.04,42.04,42.04,600.0,40.7708,40.7708,40.7708,40.7708,600.0
2013-09-05 15:35:00,42.04,42.04,42.04,42.04,300.0,40.7708,40.7708,40.7708,40.7708,300.0
2013-09-05 15:40:00,42.06,42.06,42.06,42.06,900.0,40.7902,40.7902,40.7902,40.7902,900.0
2013-09-05 15:45:00,42.03,42.08,42.03,42.07,4500.0,40.7611,40.8096,40.7611,40.7999,4500.0
2013-09-05 15:50:00,42.08,42.08,42.03,42.03,2100.0,40.8096,40.8096,40.7611,40.7611,2100.0
2013-09-05 15:55:00,42.05,42.05,42.01,42.01,2700.0,40.7805,40.7805,40.7417,40.7417,2700.0
2013-09-06 09:30:00,42.11,42.18,42.11,42.15,3600.0,40.8387,40.9066,40.8387,40.8775,3600.0
2013-09-06 09:35:00,42.2,42.22,42.07,42.08,13800.0,40.926,40.9454,40.7999,40.8096,13800.0
2013-09-06 09:40:00,42.07,42.07,41.76,41.77,6300.0,40.7999,40.7999,40.4993,40.509,6300.0
2013-09-06 09:45:00,41.63,41.63,41.43,41.57,14700.0,40.3732,40.3732,40.1793,40.315,14700.0
2013-09-06 09:50:00,41.55,41.58,41.43,41.43,8400.0,40.2956,40.3247,40.1793,40.1793,8400.0
2013-09-06 09:55:00,41.46,41.49,41.4,41.48,19500.0,40.2083,40.2374,40.1502,40.2277,19500.0
2013-09-06 10:00:00,41.45,41.45,41.14,41.21,9900.0,40.1986,40.1986,39.898,39.9659,9900.0
2013-09-06 10:05:00,41.22,41.38,41.22,41.38,7200.0,39.9756,40.1308,39.9756,40.1308,7200.0
2013-09-06 10:10:00,41.46,41.53,41.43,41.5,13500.0,40.2083,40.2762,40.1793,40.2471,13500.0
2013-09-06 10:15:00,41.51,41.68,41.51,41.68,5100.0,40.2568,40.4217,40.2568,40.4217,5100.0
2013-09-06 10:20:00,41.63,41.67,41.61,41.65,7800.0,40.3732,40.412,40.3538,40.3926,7800.0
2013-09-06 10:25:00,41.63,41.73,41.63,41.73,3300.0,40.3732,40.4702,40.3732,40.4702,3300.0
2013-09-06 10:30:00,41.77,41.77,41.77,41.77,600.0,40.509,40.509,40.509,40.509,600.0
2013-09-06 10:35:00,41.84,41.85,41.81,41.81,1500.0,40.5769,40.5866,40.5478,40.5478,1500.0
2013-09-06 10:40:00,41.96,42.02,41.96,42.02,1800.0,40.6933,40.7514,40.6933,40.7514,1800.0
2013-09-06 10:45:00,42.04,42.04,42.0,42.0,3000.0,40.7708,40.7708,40.732,40.732,3000.0
2013-09-06 10:50:00,42.03,42.03,41.95,41.97,3300.0,40.7611,40.7611,40.6836,40.703,3300.0
2013-09-06 10:55:00,42.04,42.05,42.04,42.04,2100.0,40.7708,40.7805,40.7708,40.7708,2100.0
2013-09-06 11:00:00,42.12,42.13,42.1,42.1,2700.0,40.8484,40.8581,40.829,40.829,2700.0
2013-09-06 11:05:00,42.14,42.15,42.09,42.09,2700.0,40.8678,40.8775,40.8193,40.8193,2700.0
2013-09-06 11:10:00,42.11,42.11,42.11,42.11,900.0,40.8387,40.8387,40.8387,40.8387,900.0
2013-09-06 11:15:00,42.14,42.14,42.1,42.1,5700.0,40.8678,40.8678,40.829,40.829,5700.0
2013-09-06 11:20:00,42.15,42.15,42.15,42.15,300.0,40.8775,40.8775,40.8775,40.8775,300.0
2013-09-06 11:25:00,42.09,42.09,42.09,42.09,300.0,40.8193,40.8193,40.8193,40.8193,300.0
2013-09-06 11:30:00,42.13,42.13,42.13,42.13,900.0,40.8581,40.8581,40.8581,40.8581,900.0
2013-09-06 11:35:00,42.12,42.12,42.12,42.12,600.0,40.8484,40.8484,40.8484,40.8484,600.0
2013-09-06 11:40:00,42.1,42.1,42.08,42.08,900.0,40.829,40.829,40.8096,40.8096,900.0
2013-09-06 11:45:00,42.11,42.11,42.11,42.11,300.0,40.8387,40.8387,40.8387,40.8387,300.0
2013-09-06 11:50:00,42.1,42.12,42.1,42.12,1200.0,40.829,40.8484,40.829,40.8484,1200.0
2013-09-06 11:55:00,42.13,42.13,42.12,42.13,2700.0,40.8581,40.8581,40.8484,40.8581,2700.0
2013-09-06 12:00:00,42.16,42.16,42.16,42.16,300.0,40.8872,40.8872,40.8872,40.8872,300.0
2013-09-06 12:05:00,42.16,42.16,42.12,42.12,3000.0,40.8872,40.8872,40.8484,40.8484,3000.0
2013-09-06 12:10:00,42.13,42.19,42.13,42.19,6300.0,40.8581,40.9163,40.8581,40.9163,6300.0
2013-09-06 12:15:00,42.22,42.23,42.22,42.23,7200.0,40.9454,40.9551,40.9454,40.9551,7200.0
2013-09-06 12:20:00,42.21,42.23,42.21,42.23,1500.0,40.9357,40.9551,40.9357,40.9551,1500.0
2013-09-06 12:25:00,42.24,42.24,42.24,42.24,900.0,40.9648,40.9648,40.9648,40.9648,900.0
2013-09-06 12:30:00,42.19,42.19,42.19,42.19,600.0,40.9163,40.9163,40.9163,40.9163,600.0
2013-09-06 12:35:00,42.18,42.18,42.15,42.15,1800.0,40.9066,40.9066,40.8775,40.8775,1800.0
2013-09-06 12:40:00,42.16,42.16,42.16,42.16,600.0,40.8872,40.8872,40.8872,40.8872,600.0
2013-09-06 12:45:00,42.15,42.15,42.15,42.15,300.0,40.8775,40.8775,40.8775,40.8775,300.0
2013-09-06 12:50:00,42.15,42.15,42.15,42.15,300.0,40.8775,40.8775,40.8775,40.8775,300.0
2013-09-06 12:55:00,42.2,42.22,42.2,42.22,900.0,40.926,40.9454,40.926,40.9454,900.0
2013-09-06 13:00:00,42.22,42.22,42.22,42.22,600.0,40.9454,40.9454,40.9454,40.9454,600.0
2013-09-06 13:05:00,42.22,42.22,42.22,42.22,300.0,40.9454,40.9454,40.9454,40.9454,300.0
2013-09-06 13:10:00,42.18,42.18,42.18,42.18,300.0,40.9066,40.9066,40.9066,40.9066,300.0
2013-09-06 13:15:00,42.22,42.22,42.22,42.22,2400.0,40.9454,40.9454,40.9454,40.9454,2400.0
2013-09-06 13:20:00,42.21,42.21,42.16,42.21,1500.0,40.9357,40.9357,40.8872,40.9357,1500.0
2013-09-06 13:25:00,42.18,42.18,42.17,42.17,600.0,40.9066,40.9066,40.8969,40.8969,600.0
2013-09-06 13:30:00,42.19,42.19,42.18,42.18,600.0,40.9163,40.9163,40.9066,40.9066,600.0
2013-09-06 13:35:00,42.2,42.21,42.2,42.21,600.0,40.926,40.9357,40.926,40.9357,600.0
2013-09-06 13:40:00,42.18,42.18,42.18,42.18,1200.0,40.9066,40.9066,40.9066,40.9066,1200.0
2013-09-06 13:45:00,42.19,42.21,42.18,42.2,5100.0,40.9163,40.9357,40.9066,40.926,5100.0
2013-09-06 13:50:00,42.22,42.33,42.22,42.29,8700.0,40.9454,41.0521,40.9454,41.0133,8700.0
2013-09-06 13:55:00,42.28,42.28,42.28,42.28,600.0,41.0036,41.0036,41.0036,41.0036,600.0
2013-09-06 14:00:00,42.29,42.32,42.29,42.32,1500.0,41.0133,41.0424,41.0133,41.0424,1500.0
2013-09-06 14:05:00,42.3,42.3,42.3,42.3,300.0,41.023,41.023,41.023,41.023,300.0
2013-09-06 14:10:00,42.3,42.3,42.25,42.28,6900.0,41.023,41.023,40.9745,41.0036,6900.0
2013-09-06 14:15:00,42.29,42.32,42.27,42.32,8100.0,41.0133,41.0424,40.9939,41.0424,8100.0
2013-09-06 14:20:00,42.29,42.35,42.28,42.35,5100.0,41.0133,41.0715,41.0036,41.0715,5100.0
2013-09-06 14:25:00,42.34,42.34,42.34,42.34,600.0,41.0618,41.0618,41.0618,41.0618,600.0
2013-09-06 14:30:00,42.33,42.35,42.33,42.34,1200.0,41.0521,41.0715,41.0521,41.0618,1200.0
2013-09-06 14:35:00,42.33,42.37,42.33,42.36,7200.0,41.0521,41.0909,41.0521,41.0812,7200.0
2013-09-06 14:40:00,42.37,42.37,42.33,42.33,4200.0,41.0909,41.0909,41.0521,41.0521,4200.0
2013-09-06 14:45:00,42.33,42.33,42.33,42.33,0.0,41.0521,41.0521,41.0521,41.0521,0.0
2013-09-06 14:50:00,42.33,42.33,42.33,42.33,0.0,41.0521,41.0521,41.0521,41.0521,0.0
2013-09-06 14:55:00,42.33,42.35,42.31,42.31,1500.0,41.0521,41.0715,41.0327,41.0327,1500.0
2013-09-06 15:00:00,42.32,42.32,42.29,42.31,2100.0,41.0424,41.0424,41.0133,41.0327,2100.0
2013-09-06 15:05:00,42.32,42.32,42.22,42.22,6900.0,41.0424,41.0424,40.9454,40.9454,6900.0
2013-09-06 15:10:00,42.25,42.25,42.18,42.2,12600.0,40.9745,40.9745,40.9066,40.926,12600.0
2013-09-06 15:15:00,42.23,42.23,42.22,42.23,5700.0,40.9551,40.9551,40.9454,40.9551,5700.0
2013-09-06 15:20:00,42.25,42.26,42.21,42.21,5100.0,40.9745,40.9842,40.9357,40.9357,5100.0
2013-09-06 15:25:00,42.21,42.21,42.21,42.21,0.0,40.9357,40.9357,40.9357,40.9357,0.0
2013-09-06 15:30:00,42.21,42.21,42.21,42.21,0.0,40.9357,40.9357,40.9357,40.9357,0.0
2013-09-06 15:35:00,42.2,42.22,42.18,42.22,2100.0,40.926,40.9454,40.9066,40.9454,2100.0
2013-09-06 15:40:00,42.2,42.23,42.2,42.21,900.0,40.926,40.9551,40.926,40.9357,900.0
2013-09-06 15:45:00,42.21,42.23,42.17,42.17,3900.0,40.9357,40.9551,40.8969,40.8969,3900.0
2013-09-06 15:50:00,42.19,42.2,42.19,42.19,3600.0,40.9163,40.926,40.9163,40.9163,3600.0
2013-09-06 15:55:00,42.19,42.19,42.1,42.11,63600.0,40.9163,40.9163,40.829,40.8387,63600.0
2013-09-09 09:30:00,42.25,42.52,42.25,42.52,13800.0,40.9745,41.2363,40.9745,41.2363,13800.0
2013-09-09 09:35:00,42.53,42.65,42.53,42.59,15000.0,41.246,41.3624,41.246,41.3042,15000.0
2013-09-09 09:40:00,42.56,42.56,42.46,42.47,10200.0,41.2751,41.2751,41.1782,41.1879,10200.0
2013-09-09 09:45:00,42.47,42.55,42.47,42.55,1500.0,41.1879,41.2654,41.1879,41.2654,1500.0
2013-09-09 09:50:00,42.55,42.6,42.55,42.58,8100.0,41.2654,41.3139,41.2654,41.2945,8100.0
2013-09-09 09:55:00,42.56,42.68,42.56,42.68,5100.0,41.2751,41.3915,41.2751,41.3915,5100.0
2013-09-09 10:00:00,42.73,42.74,42.64,42.64,8400.0,41.44,41.4497,41.3527,41.3527,8400.0
2013-09-09 10:05:00,42.59,42.63,42.56,42.56,6900.0,41.3042,41.343,41.2751,41.2751,6900.0
2013-09-09 10:10:00,42.56,42.57,42.53,42.53,1500.0,41.2751,41.2848,41.246,41.246,1500.0
2013-09-09 10:15:00,42.59,42.65,42.55,42.55,10500.0,41.3042,41.3624,41.2654,41.2654,10500.0
2013-09-09 10:20:00,42.57,42.57,42.57,42.57,1200.0,41.2848,41.2848,41.2848,41.2848,1200.0
2013-09-09 10:25:00,42.55,42.55,42.55,42.55,600.0,41.2654,41.2654,41.2654,41.2654,600.0
2013-09-09 10:30:00,42.56,42.61,42.56,42.61,1200.0,41.2751,41.3236,41.2751,41.3236,1200.0
2013-09-09 10:35:00,42.63,42.68,42.63,42.68,3300.0,41.343,41.3915,41.343,41.3915,3300.0
2013-09-09 10:40:00,42.68,42.76,42.68,42.76,1500.0,41.3915,41.4691,41.3915,41.4691,1500.0
2013-09-09 10:45:00,42.8,42.82,42.78,42.82,15000.0,41.5079,41.5273,41.4885,41.5273,15000.0
2013-09-09 10:50:00,42.79,42.8,42.76,42.78,6000.0,41.4982,41.5079,41.4691,41.4885,6000.0
2013-09-09 10:55:00,42.76,42.77,42.74,42.74,8700.0,41.4691,41.4788,41.4497,41.4497,8700.0
2013-09-09 11:00:00,42.74,42.74,42.74,42.74,2100.0,41.4497,41.4497,41.4497,41.4497,2100.0
2013-09-09 11:05:00,42.78,42.82,42.76,42.82,5100.0,41.4885,41.5273,41.4691,41.5273,5100.0
2013-09-09 11:10:00,42.82,42.82,42.78,42.79,1500.0,41.5273,41.5273,41.4885,41.4982,1500.0
2013-09-09 11:15:00,42.78,42.81,42.77,42.81,1500.0,41.4885,41.5176,41.4788,41.5176,1500.0
2013-09-09 11:20:00,42.81,42.81,42.81,42.81,0.0,41.5176,41.5176,41.5176,41.5176,0.0
2013-09-09 11:25:00,42.8,42.8,42.77,42.79,2100.0,41.5079,41.5079,41.4788,41.4982,2100.0
2013-09-09 11:30:00,42.8,42.82,42.78,42.82,2400.0,41.5079,41.5273,41.4885,41.5273,2400.0
2013-09-09 11:35:00,42.82,42.86,42.79,42.82,103500.0,41.5273,41.5661,41.4982,41.5273,103500.0
2013-09-09 11:40:00,42.82,42.87,42.81,42.84,74100.0,41.5273,41.5758,41.5176,41.5467,74100.0
2013-09-09 11:45:00,42.84,42.85,42.83,42.84,58200.0,41.5467,41.5564,41.537,41.5467,58200.0
2013-09-09 11:50:00,42.88,42.91,42.88,42.89,3000.0,41.5855,41.6146,41.5855,41.5952,3000.0
2013-09-09 11:55:00,42.88,42.91,42.84,42.84,9900.0,41.5855,41.6146,41.5467,41.5467,9900.0
2013-09-09 12:00:00,42.85,42.88,42.85,42.86,1500.0,41.5564,41.5855,41.5564,41.5661,1500.0
2013-09-09 12:05:00,42.9,42.91,42.83,42.86,66300.0,41.6049,41.6146,41.537,41.5661,66300.0
2013-09-09 12:10:00,42.86,42.89,42.86,42.89,2400.0,41.5661,41.5952,41.5661,41.5952,2400.0
2013-09-09 12:15:00,42.91,42.93,42.89,42.91,36000.0,41.6146,41.634,41.5952,41.6146,36000.0
2013-09-09 12:20:00,42.9,42.9,42.87,42.89,3300.0,41.6049,41.6049,41.5758,41.5952,3300.0
2013-09-09 12:25:00,42.88,42.93,42.87,42.92,34500.0,41.5855,41.634,41.5758,41.6243,34500.0
2013-09-09 12:30:00,42.91,42.91,42.88,42.88,1500.0,41.6146,41.6146,41.5855,41.5855,1500.0
2013-09-09 12:35:00,42.87,42.87,42.86,42.86,600.0,41.5758,41.5758,41.5661,41.5661,600.0
2013-09-09 12:40:00,42.89,42.89,42.87,42.87,1500.0,41.5952,41.5952,41.5758,41.5758,1500.0
2013-09-09 12:45:00,42.9,42.92,42.89,42.9,7200.0,41.6049,41.6243,41.5952,41.6049,7200.0
2013-09-09 12:50:00,42.92,42.96,42.92,42.94,28800.0,41.6243,41.6631,41.6243,41.6437,28800.0
2013-09-09 12:55:00,42.94,42.98,42.93,42.98,3300.0,41.6437,41.6825,41.634,41.6825,3300.0
2013-09-09 13:00:00,42.99,42.99,42.97,42.97,2700.0,41.6922,41.6922,41.6728,41.6728,2700.0
2013-09-09 13:05:00,42.97,42.97,42.97,42.97,4800.0,41.6728,41.6728,41.6728,41.6728,4800.0
2013-09-09 13:10:00,42.98,42.98,42.98,42.98,300.0,41.6825,41.6825,41.6825,41.6825,300.0
2013-09-09 13:15:00,42.99,42.99,42.97,42.97,4200.0,41.6922,41.6922,41.6728,41.6728,4200.0
2013-09-09 13:20:00,42.97,43.02,42.97,42.98,12000.0,41.6728,41.7213,41.6728,41.6825,12000.0
2013-09-09 13:25:00,42.98,42.98,42.98,42.98,0.0,41.6825,41.6825,41.6825,41.6825,0.0
2013-09-09 13:30:00,43.01,43.01,43.0,43.0,600.0,41.7116,41.7116,41.7019,41.7019,600.0
2013-09-09 13:35:00,43.02,43.04,42.99,42.99,12600.0,41.7213,41.7406,41.6922,41.6922,12600.0
2013-09-09 13:40:00,42.98,43.02,42.98,43.02,1800.0,41.6825,41.7213,41.6825,41.7213,1800.0
2013-09-09 13:45:00,43.05,43.06,43.05,43.05,2700.0,41.7503,41.76,41.7503,41.7503,2700.0
2013-09-09 13:50:00,43.06,43.06,43.06,43.06,1500.0,41.76,41.76,41.76,41.76,1500.0
2013-09-09 13:55:00,43.03,43.09,43.03,43.09,600.0,41.7309,41.7891,41.7309,41.7891,600.0
2013-09-09 14:00:00,43.13,43.13,43.11,43.11,1200.0,41.8279,41.8279,41.8085,41.8085,1200.0
2013-09-09 14:05:00,43.14,43.14,43.08,43.08,1200.0,41.8376,41.8376,41.7794,41.7794,1200.0
2013-09-09 14:10:00,43.05,43.05,43.04,43.05,6600.0,41.7503,41.7503,41.7406,41.7503,6600.0
2013-09-09 14:15:00,43.06,43.18,43.06,43.18,6000.0,41.76,41.8764,41.76,41.8764,6000.0
2013-09-09 14:20:00,43.18,43.18,43.16,43.16,600.0,41.8764,41.8764,41.857,41.857,600.0
2013-09-09 14:25:00,43.15,43.17,43.14,43.14,19500.0,41.8473,41.8667,41.8376,41.8376,19500.0
2013-09-09 14:30:00,43.15,43.18,43.15,43.18,12900.0,41.8473,41.8764,41.8473,41.8764,12900.0
2013-09-09 14:35:00,43.16,43.18,43.15,43.17,17100.0,41.857,41.8764,41.8473,41.8667,17100.0
2013-09-09 14:40:00,43.17,43.19,43.17,43.19,33600.0,41.8667,41.8861,41.8667,41.8861,33600.0
2013-09-09 14:45:00,43.16,43.18,43.14,43.14,1800.0,41.857,41.8764,41.8376,41.8376,1800.0
2013-09-09 14:50:00,43.14,43.14,43.14,43.14,0.0,41.8376,41.8376,41.8376,41.8376,0.0
2013-09-09 14:55:00,43.18,43.21,43.18,43.21,1800.0,41.8764,41.9055,41.8764,41.9055,1800.0
2013-09-09 15:00:00,43.19,43.19,43.19,43.19,300.0,41.8861,41.8861,41.8861,41.8861,300.0
2013-09-09 15:05:00,43.19,43.19,43.19,43.19,300.0,41.8861,41.8861,41.8861,41.8861,300.0
2013-09-09 15:10:00,43.2,43.22,43.18,43.21,2400.0,41.8958,41.9152,41.8764,41.9055,2400.0
2013-09-09 15:15:00,43.21,43.21,43.2,43.21,1200.0,41.9055,41.9055,41.8958,41.9055,1200.0
2013-09-09 15:20:00,43.21,43.21,43.18,43.19,4200.0,41.9055,41.9055,41.8764,41.8861,4200.0
2013-09-09 15:25:00,43.17,43.2,43.17,43.17,5400.0,41.8667,41.8958,41.8667,41.8667,5400.0
2013-09-09 15:30:00,43.25,43.26,43.23,43.23,3300.0,41.9443,41.954,41.9249,41.9249,3300.0
2013-09-09 15:35:00,43.23,43.23,43.23,43.23,600.0,41.9249,41.9249,41.9249,41.9249,600.0
2013-09-09 15:40:00,43.23,43.23,43.2,43.21,12900.0,41.9249,41.9249,41.8958,41.9055,12900.0
2013-09-09 15:45:00,43.2,43.25,43.2,43.25,5400.0,41.8958,41.9443,41.8958,41.9443,5400.0
2013-09-09 15:50:00,43.26,43.28,43.24,43.28,4500.0,41.954,41.9734,41.9346,41.9734,4500.0
2013-09-09 15:55:00,43.26,43.31,43.26,43.31,36900.0,41.954,42.0025,41.954,42.0025,36900.0
2013-09-10 09:30:00,43.67,43.67,43.44,43.46,30900.0,42.3516,42.3516,42.1286,42.148,30900.0
2013-09-10 09:35:00,43.45,43.47,43.38,43.4,12000.0,42.1383,42.1577,42.0704,42.0898,12000.0
2013-09-10 09:40:00,43.37,43.38,43.33,43.33,17100.0,42.0607,42.0704,42.0219,42.0219,17100.0
2013-09-10 09:45:00,43.35,43.37,43.27,43.27,12600.0,42.0413,42.0607,41.9637,41.9637,12600.0
2013-09-10 09:50:00,43.26,43.31,43.21,43.25,18900.0,41.954,42.0025,41.9055,41.9443,18900.0
2013-09-10 09:55:00,43.21,43.27,43.16,43.16,39300.0,41.9055,41.9637,41.857,41.857,39300.0
2013-09-10 10:00:00,43.16,43.22,43.16,43.18,13500.0,41.857,41.9152,41.857,41.8764,13500.0
2013-09-10 10:05:00,43.2,43.23,43.16,43.19,10800.0,41.8958,41.9249,41.857,41.8861,10800.0
2013-09-10 10:10:00,43.19,43.23,43.16,43.23,17700.0,41.8861,41.9249,41.857,41.9249,17700.0
2013-09-10 10:15:00,43.24,43.24,43.05,43.08,7200.0,41.9346,41.9346,41.7503,41.7794,7200.0
2013-09-10 10:20:00,43.09,43.16,43.08,43.16,27000.0,41.7891,41.857,41.7794,41.857,27000.0
2013-09-10 10:25:00,43.11,43.21,43.1,43.15,17400.0,41.8085,41.9055,41.7988,41.8473,17400.0
2013-09-10 10:30:00,43.16,43.16,43.08,43.08,7500.0,41.857,41.857,41.7794,41.7794,7500.0
2013-09-10 10:35:00,43.07,43.12,43.07,43.07,23700.0,41.7697,41.8182,41.7697,41.7697,23700.0
2013-09-10 10:40:00,43.1,43.17,43.1,43.17,25200.0,41.7988,41.8667,41.7988,41.8667,25200.0
2013-09-10 10:45:00,43.21,43.21,43.16,43.16,3600.0,41.9055,41.9055,41.857,41.857,3600.0
2013-09-10 10:50:00,43.15,43.17,43.11,43.16,7800.0,41.8473,41.8667,41.8085,41.857,7800.0
2013-09-10 10:55:00,43.15,43.16,43.11,43.12,15900.0,41.8473,41.857,41.8085,41.8182,15900.0
2013-09-10 11:00:00,43.14,43.17,43.13,43.17,15600.0,41.8376,41.8667,41.8279,41.8667,15600.0
2013-09-10 11:05:00,43.16,43.18,43.16,43.18,16500.0,41.857,41.8764,41.857,41.8764,16500.0
2013-09-10 11:10:00,43.18,43.21,43.18,43.19,11400.0,41.8764,41.9055,41.8764,41.8861,11400.0
2013-09-10 11:15:00,43.18,43.19,43.13,43.13,12900.0,41.8764,41.8861,41.8279,41.8279,12900.0
2013-09-10 11:20:00,43.13,43.15,43.09,43.11,23400.0,41.8279,41.8473,41.7891,41.8085,23400.0
2013-09-10 11:25:00,43.12,43.12,43.07,43.08,12600.0,41.8182,41.8182,41.7697,41.7794,12600.0
2013-09-10 11:30:00,43.08,43.08,43.0,43.03,17400.0,41.7794,41.7794,41.7019,41.7309,17400.0
2013-09-10 11:35:00,43.0,43.03,43.0,43.02,12300.0,41.7019,41.7309,41.7019,41.7213,12300.0
2013-09-10 11:40:00,43.02,43.04,42.95,42.95,10800.0,41.7213,41.7406,41.6534,41.6534,10800.0
2013-09-10 11:45:00,42.94,42.95,42.92,42.94,20400.0,41.6437,41.6534,41.6243,41.6437,20400.0
2013-09-10 11:50:00,42.94,42.99,42.94,42.99,10200.0,41.6437,41.6922,41.6437,41.6922,10200.0
2013-09-10 11:55:00,43.0,43.02,42.97,43.0,3600.0,41.7019,41.7213,41.6728,41.7019,3600.0
2013-09-10 12:00:00,42.98,42.98,42.92,42.92,12300.0,41.6825,41.6825,41.6243,41.6243,12300.0
2013-09-10 12:05:00,42.93,42.93,42.92,42.92,9000.0,41.634,41.634,41.6243,41.6243,9000.0
2013-09-10 12:10:00,42.92,42.93,42.91,42.92,11100.0,41.6243,41.634,41.6146,41.6243,11100.0
2013-09-10 12:15:00,42.93,42.96,42.92,42.93,17400.0,41.634,41.6631,41.6243,41.634,17400.0
2013-09-10 12:20:00,42.94,42.95,42.94,42.95,14100.0,41.6437,41.6534,41.6437,41.6534,14100.0
2013-09-10 12:25:00,42.95,42.96,42.93,42.94,13200.0,41.6534,41.6631,41.634,41.6437,13200.0
2013-09-10 12:30:00,42.94,42.96,42.94,42.96,16500.0,41.6437,41.6631,41.6437,41.6631,16500.0
2013-09-10 12:35:00,42.96,42.97,42.96,42.97,9300.0,41.6631,41.6728,41.6631,41.6728,9300.0
2013-09-10 12:40:00,43.01,43.01,42.98,43.0,26400.0,41.7116,41.7116,41.6825,41.7019,26400.0
2013-09-10 12:45:00,43.0,43.0,42.99,43.0,14100.0,41.7019,41.7019,41.6922,41.7019,14100.0
2013-09-10 12:50:00,43.0,43.05,42.99,43.05,13500.0,41.7019,41.7503,41.6922,41.7503,13500.0
2013-09-10 12:55:00,43.09,43.16,43.09,43.12,17700.0,41.7891,41.857,41.7891,41.8182,17700.0
2013-09-10 13:00:00,43.13,43.13,43.12,43.12,1500.0,41.8279,41.8279,41.8182,41.8182,1500.0
2013-09-10 13:05:00,43.14,43.14,43.09,43.13,11100.0,41.8376,41.8376,41.7891,41.8279,11100.0
2013-09-10 13:10:00,43.1,43.11,43.1,43.11,1800.0,41.7988,41.8085,41.7988,41.8085,1800.0
2013-09-10 13:15:00,43.17,43.17,43.17,43.17,600.0,41.8667,41.8667,41.8667,41.8667,600.0
2013-09-10 13:20:00,43.18,43.18,43.15,43.15,3900.0,41.8764,41.8764,41.8473,41.8473,3900.0
2013-09-10 13:25:00,43.18,43.2,43.18,43.2,1500.0,41.8764,41.8958,41.8764,41.8958,1500.0
2013-09-10 13:30:00,43.2,43.2,43.2,43.2,0.0,41.8958,41.8958,41.8958,41.8958,0.0
2013-09-10 13:35:00,43.19,43.19,43.14,43.17,3300.0,41.8861,41.8861,41.8376,41.8667,3300.0
2013-09-10 13:40:00,43.2,43.2,43.18,43.18,600.0,41.8958,41.8958,41.8764,41.8764,600.0
2013-09-10 13:45:00,43.21,43.21,43.18,43.19,13200.0,41.9055,41.9055,41.8764,41.8861,13200.0
2013-09-10 13:50:00,43.21,43.21,43.19,43.21,2100.0,41.9055,41.9055,41.8861,41.9055,2100.0
2013-09-10 13:55:00,43.19,43.19,43.18,43.18,600.0,41.8861,41.8861,41.8764,41.8764,600.0
2013-09-10 14:00:00,43.19,43.19,43.19,43.19,9000.0,41.8861,41.8861,41.8861,41.8861,9000.0
2013-09-10 14:05:00,43.19,43.19,43.15,43.16,1200.0,41.8861,41.8861,41.8473,41.857,1200.0
2013-09-10 14:10:00,43.14,43.19,43.14,43.17,900.0,41.8376,41.8861,41.8376,41.8667,900.0
2013-09-10 14:15:00,43.17,43.19,43.17,43.19,1200.0,41.8667,41.8861,41.8667,41.8861,1200.0
2013-09-10 14:20:00,43.2,43.24,43.2,43.24,900.0,41.8958,41.9346,41.8958,41.9346,900.0
2013-09-10 14:25:00,43.2,43.2,43.2,43.2,300.0,41.8958,41.8958,41.8958,41.8958,300.0
2013-09-10 14:30:00,43.17,43.17,43.09,43.11,11400.0,41.8667,41.8667,41.7891,41.8085,11400.0
2013-09-10 14:35:00,43.13,43.13,43.13,43.13,900.0,41.8279,41.8279,41.8279,41.8279,900.0
2013-09-10 14:40:00,43.16,43.2,43.16,43.19,1200.0,41.857,41.8958,41.857,41.8861,1200.0
2013-09-10 14:45:00,43.15,43.19,43.15,43.19,2700.0,41.8473,41.8861,41.8473,41.8861,2700.0
2013-09-10 14:50:00,43.19,43.19,43.19,43.19,0.0,41.8861,41.8861,41.8861,41.8861,0.0
2013-09-10 14:55:00,43.19,43.23,43.19,43.23,600.0,41.8861,41.9249,41.8861,41.9249,600.0
2013-09-10 15:00:00,43.21,43.23,43.21,43.23,1500.0,41.9055,41.9249,41.9055,41.9249,1500.0
2013-09-10 15:05:00,43.23,43.26,43.19,43.19,7800.0,41.9249,41.954,41.8861,41.8861,7800.0
2013-09-10 15:10:00,43.21,43.22,43.18,43.18,3000.0,41.9055,41.9152,41.8764,41.8764,3000.0
2013-09-10 15:15:00,43.17,43.21,43.17,43.21,2400.0,41.8667,41.9055,41.8667,41.9055,2400.0
2013-09-10 15:20:00,43.21,43.21,43.19,43.2,2700.0,41.9055,41.9055,41.8861,41.8958,2700.0
2013-09-10 15:25:00,43.2,43.23,43.18,43.18,5100.0,41.8958,41.9249,41.8764,41.8764,5100.0
2013-09-10 15:30:00,43.21,43.22,43.19,43.22,5100.0,41.9055,41.9152,41.8861,41.9152,5100.0
2013-09-10 15:35:00,43.21,43.23,43.19,43.21,3300.0,41.9055,41.9249,41.8861,41.9055,3300.0
2013-09-10 15:40:00,43.19,43.22,43.17,43.17,17400.0,41.8861,41.9152,41.8667,41.8667,17400.0
2013-09-10 15:45:00,43.17,43.23,43.16,43.19,6000.0,41.8667,41.9249,41.857,41.8861,6000.0
2013-09-10 15:50:00,43.18,43.23,43.18,43.2,12300.0,41.8764,41.9249,41.8764,41.8958,12300.0
2013-09-10 15:55:00,43.2,43.26,43.19,43.26,4800.0,41.8958,41.954,41.8861,41.954,4800.0
2013-09-11 09:30:00,43.28,43.28,43.09,43.17,6900.0,41.9734,41.9734,41.7891,41.8667,6900.0
2013-09-11 09:35:00,43.08,43.14,43.08,43.13,12000.0,41.7794,41.8376,41.7794,41.8279,12000.0
2013-09-11 09:40:00,43.09,43.09,43.02,43.02,4800.0,41.7891,41.7891,41.7213,41.7213,4800.0
2013-09-11 09:45:00,43.08,43.08,43.05,43.05,600.0,41.7794,41.7794,41.7503,41.7503,600.0
2013-09-11 09:50:00,42.96,42.96,42.93,42.95,1500.0,41.6631,41.6631,41.634,41.6534,1500.0
2013-09-11 09:55:00,42.91,42.92,42.9,42.92,41700.0,41.6146,41.6243,41.6049,41.6243,41700.0
2013-09-11 10:00:00,42.92,43.01,42.91,42.91,17100.0,41.6243,41.7116,41.6146,41.6146,17100.0
2013-09-11 10:05:00,42.83,42.83,42.77,42.77,6300.0,41.537,41.537,41.4788,41.4788,6300.0
2013-09-11 10:10:00,42.71,42.79,42.7,42.75,6300.0,41.4206,41.4982,41.4109,41.4594,6300.0
2013-09-11 10:15:00,42.75,42.75,42.66,42.67,9300.0,41.4594,41.4594,41.3721,41.3818,9300.0
2013-09-11 10:20:00,42.67,42.67,42.58,42.58,8400.0,41.3818,41.3818,41.2945,41.2945,8400.0
2013-09-11 10:25:00,42.61,42.61,42.49,42.49,6300.0,41.3236,41.3236,41.2073,41.2073,6300.0
2013-09-11 10:30:00,42.49,42.53,42.49,42.49,49800.0,41.2073,41.246,41.2073,41.2073,49800.0
2013-09-11 10:35:00,42.49,42.5,42.46,42.47,88200.0,41.2073,41.217,41.1782,41.1879,88200.0
2013-09-11 10:40:00,42.48,42.48,42.46,42.48,60000.0,41.1976,41.1976,41.1782,41.1976,60000.0
2013-09-11 10:45:00,42.48,42.48,42.43,42.44,84600.0,41.1976,41.1976,41.1491,41.1588,84600.0
2013-09-11 10:50:00,42.44,42.49,42.44,42.49,13200.0,41.1588,41.2073,41.1588,41.2073,13200.0
2013-09-11 10:55:00,42.51,42.51,42.44,42.46,76200.0,41.2266,41.2266,41.1588,41.1782,76200.0
2013-09-11 11:00:00,42.46,42.46,42.45,42.46,49500.0,41.1782,41.1782,41.1685,41.1782,49500.0
2013-09-11 11:05:00,42.46,42.47,42.45,42.47,50100.0,41.1782,41.1879,41.1685,41.1879,50100.0
2013-09-11 11:10:00,42.46,42.55,42.46,42.54,4500.0,41.1782,41.2654,41.1782,41.2557,4500.0
2013-09-11 11:15:00,42.6,42.6,42.49,42.49,43200.0,41.3139,41.3139,41.2073,41.2073,43200.0
2013-09-11 11:20:00,42.51,42.51,42.48,42.51,40200.0,41.2266,41.2266,41.1976,41.2266,40200.0
2013-09-11 11:25:00,42.51,42.51,42.46,42.47,107400.0,41.2266,41.2266,41.1782,41.1879,107400.0
2013-09-11 11:30:00,42.48,42.62,42.48,42.58,16800.0,41.1976,41.3333,41.1976,41.2945,16800.0
2013-09-11 11:35:00,42.63,42.67,42.63,42.65,1200.0,41.343,41.3818,41.343,41.3624,1200.0
2013-09-11 11:40:00,42.63,42.66,42.6,42.6,16800.0,41.343,41.3721,41.3139,41.3139,16800.0
2013-09-11 11:45:00,42.6,42.65,42.6,42.64,900.0,41.3139,41.3624,41.3139,41.3527,900.0
2013-09-11 11:50:00,42.65,42.65,42.65,42.65,300.0,41.3624,41.3624,41.3624,41.3624,300.0
2013-09-11 11:55:00,42.65,42.65,42.65,42.65,0.0,41.3624,41.3624,41.3624,41.3624,0.0
2013-09-11 12:00:00,42.68,42.68,42.61,42.61,16200.0,41.3915,41.3915,41.3236,41.3236,16200.0
2013-09-11 12:05:00,42.62,42.66,42.62,42.66,3000.0,41.3333,41.3721,41.3333,41.3721,3000.0
2013-09-11 12:10:00,42.68,42.68,42.68,42.68,600.0,41.3915,41.3915,41.3915,41.3915,600.0
2013-09-11 12:15:00,42.72,42.74,42.72,42.74,6300.0,41.4303,41.4497,41.4303,41.4497,6300.0
2013-09-11 12:20:00,42.75,42.76,42.74,42.74,10800.0,41.4594,41.4691,41.4497,41.4497,10800.0
2013-09-11 12:25:00,42.75,42.75,42.72,42.74,4200.0,41.4594,41.4594,41.4303,41.4497,4200.0
2013-09-11 12:30:00,42.78,42.78,42.78,42.78,300.0,41.4885,41.4885,41.4885,41.4885,300.0
2013-09-11 12:35:00,42.77,42.78,42.77,42.78,600.0,41.4788,41.4885,41.4788,41.4885,600.0
2013-09-11 12:40:00,42.79,42.79,42.79,42.79,1200.0,41.4982,41.4982,41.4982,41.4982,1200.0
2013-09-11 12:45:00,42.72,42.73,42.72,42.73,4200.0,41.4303,41.44,41.4303,41.44,4200.0
2013-09-11 12:50:00,42.72,42.72,42.72,42.72,4200.0,41.4303,41.4303,41.4303,41.4303,4200.0
2013-09-11 12:55:00,42.72,42.73,42.72,42.72,3300.0,41.4303,41.44,41.4303,41.4303,3300.0
2013-09-11 13:00:00,42.72,42.72,42.7,42.7,2400.0,41.4303,41.4303,41.4109,41.4109,2400.0
2013-09-11 13:05:00,42.71,42.71,42.69,42.69,600.0,41.4206,41.4206,41.4012,41.4012,600.0
2013-09-11 13:10:00,42.69,42.69,42.68,42.68,600.0,41.4012,41.4012,41.3915,41.3915,600.0
2013-09-11 13:15:00,42.7,42.7,42.68,42.68,900.0,41.4109,41.4109,41.3915,41.3915,900.0
2013-09-11 13:20:00,42.68,42.68,42.68,42.68,0.0,41.3915,41.3915,41.3915,41.3915,0.0
2013-09-11 13:25:00,42.69,42.69,42.69,42.69,600.0,41.4012,41.4012,41.4012,41.4012,600.0
2013-09-11 13:30:00,42.71,42.72,42.71,42.72,600.0,41.4206,41.4303,41.4206,41.4303,600.0
2013-09-11 13:35:00,42.72,42.72,42.72,42.72,0.0,41.4303,41.4303,41.4303,41.4303,0.0
2013-09-11 13:40:00,42.72,42.72,42.72,42.72,0.0,41.4303,41.4303,41.4303,41.4303,0.0
2013-09-11 13:45:00,42.68,42.68,42.67,42.67,3000.0,41.3915,41.3915,41.3818,41.3818,3000.0
2013-09-11 13:50:00,42.67,42.67,42.67,42.67,300.0,41.3818,41.3818,41.3818,41.3818,300.0
2013-09-11 13:55:00,42.67,42.67,42.67,42.67,300.0,41.3818,41.3818,41.3818,41.3818,300.0
2013-09-11 14:00:00,42.67,42.67,42.67,42.67,1500.0,41.3818,41.3818,41.3818,41.3818,1500.0
2013-09-11 14:05:00,42.68,42.68,42.68,42.68,900.0,41.3915,41.3915,41.3915,41.3915,900.0
2013-09-11 14:10:00,42.7,42.71,42.7,42.71,600.0,41.4109,41.4206,41.4109,41.4206,600.0
2013-09-11 14:15:00,42.65,42.65,42.65,42.65,1800.0,41.3624,41.3624,41.3624,41.3624,1800.0
2013-09-11 14:20:00,42.62,42.62,42.62,42.62,300.0,41.3333,41.3333,41.3333,41.3333,300.0
2013-09-11 14:25:00,42.6,42.61,42.6,42.61,1500.0,41.3139,41.3236,41.3139,41.3236,1500.0
2013-09-11 14:30:00,42.61,42.61,42.61,42.61,300.0,41.3236,41.3236,41.3236,41.3236,300.0
2013-09-11 14:35:00,42.61,42.63,42.59,42.59,2700.0,41.3236,41.343,41.3042,41.3042,2700.0
2013-09-11 14:40:00,42.57,42.58,42.57,42.58,1800.0,41.2848,41.2945,41.2848,41.2945,1800.0
2013-09-11 14:45:00,42.6,42.63,42.6,42.63,4200.0,41.3139,41.343,41.3139,41.343,4200.0
2013-09-11 14:50:00,42.64,42.64,42.63,42.63,2700.0,41.3527,41.3527,41.343,41.343,2700.0
2013-09-11 14:55:00,42.65,42.66,42.6,42.6,6000.0,41.3624,41.3721,41.3139,41.3139,6000.0
2013-09-11 15:00:00,42.63,42.64,42.63,42.64,1200.0,41.343,41.3527,41.343,41.3527,1200.0
2013-09-11 15:05:00,42.68,42.68,42.63,42.63,4800.0,41.3915,41.3915,41.343,41.343,4800.0
2013-09-11 15:10:00,42.63,42.63,42.63,42.63,0.0,41.343,41.343,41.343,41.343,0.0
2013-09-11 15:15:00,42.61,42.61,42.59,42.59,1200.0,41.3236,41.3236,41.3042,41.3042,1200.0
2013-09-11 15:20:00,42.59,42.65,42.59,42.65,3900.0,41.3042,41.3624,41.3042,41.3624,3900.0
2013-09-11 15:25:00,42.63,42.63,42.63,42.63,300.0,41.343,41.343,41.343,41.343,300.0
2013-09-11 15:30:00,42.64,42.65,42.63,42.63,3900.0,41.3527,41.3624,41.343,41.343,3900.0
2013-09-11 15:35:00,42.63,42.66,42.63,42.66,3900.0,41.343,41.3721,41.343,41.3721,3900.0
2013-09-11 15:40:00,42.68,42.7,42.65,42.69,5400.0,41.3915,41.4109,41.3624,41.4012,5400.0
2013-09-11 15:45:00,42.7,42.7,42.68,42.68,600.0,41.4109,41.4109,41.3915,41.3915,600.0
2013-09-11 15:50:00,42.69,42.72,42.69,42.72,14700.0,41.4012,41.4303,41.4012,41.4303,14700.0
2013-09-11 15:55:00,42.73,42.74,42.7,42.74,19200.0,41.44,41.4497,41.4109,41.4497,19200.0
2013-09-12 09:30:00,42.83,42.83,42.68,42.75,5700.0,41.537,41.537,41.3915,41.4594,5700.0
2013-09-12 09:35:00,42.76,42.76,42.61,42.61,57900.0,41.4691,41.4691,41.3236,41.3236,57900.0
2013-09-12 09:40:00,42.61,42.62,42.5,42.59,34800.0,41.3236,41.3333,41.217,41.3042,34800.0
2013-09-12 09:45:00,42.59,42.65,42.58,42.62,2100.0,41.3042,41.3624,41.2945,41.3333,2100.0
2013-09-12 09:50:00,42.62,42.66,42.59,42.66,8700.0,41.3333,41.3721,41.3042,41.3721,8700.0
2013-09-12 09:55:00,42.64,42.64,42.64,42.64,300.0,41.3527,41.3527,41.3527,41.3527,300.0
2013-09-12 10:00:00,42.69,42.71,42.69,42.71,1500.0,41.4012,41.4206,41.4012,41.4206,1500.0
2013-09-12 10:05:00,42.76,42.8,42.76,42.8,40800.0,41.4691,41.5079,41.4691,41.5079,40800.0
2013-09-12 10:10:00,42.77,42.79,42.77,42.77,35100.0,41.4788,41.4982,41.4788,41.4788,35100.0
2013-09-12 10:15:00,42.77,42.77,42.77,42.77,0.0,41.4788,41.4788,41.4788,41.4788,0.0
2013-09-12 10:20:00,42.82,42.83,42.8,42.81,4500.0,41.5273,41.537,41.5079,41.5176,4500.0
2013-09-12 10:25:00,42.82,42.88,42.82,42.86,37800.0,41.5273,41.5855,41.5273,41.5661,37800.0
2013-09-12 10:30:00,42.88,42.94,42.88,42.94,54300.0,41.5855,41.6437,41.5855,41.6437,54300.0
2013-09-12 10:35:00,42.92,42.92,42.91,42.91,1800.0,41.6243,41.6243,41.6146,41.6146,1800.0
2013-09-12 10:40:00,42.96,42.98,42.93,42.94,14100.0,41.6631,41.6825,41.634,41.6437,14100.0
2013-09-12 10:45:00,42.98,42.98,42.97,42.97,1200.0,41.6825,41.6825,41.6728,41.6728,1200.0
2013-09-12 10:50:00,42.99,43.04,42.99,43.04,8100.0,41.6922,41.7406,41.6922,41.7406,8100.0
2013-09-12 10:55:00,43.03,43.03,42.98,43.02,2700.0,41.7309,41.7309,41.6825,41.7213,2700.0
2013-09-12 11:00:00,43.02,43.09,43.02,43.09,1200.0,41.7213,41.7891,41.7213,41.7891,1200.0
2013-09-12 11:05:00,43.1,43.1,43.1,43.1,300.0,41.7988,41.7988,41.7988,41.7988,300.0
2013-09-12 11:10:00,43.08,43.08,43.08,43.08,300.0,41.7794,41.7794,41.7794,41.7794,300.0
2013-09-12 11:15:00,42.98,42.99,42.97,42.99,3000.0,41.6825,41.6922,41.6728,41.6922,3000.0
2013-09-12 11:20:00,42.99,43.01,42.99,43.01,900.0,41.6922,41.7116,41.6922,41.7116,900.0
2013-09-12 11:25:00,43.0,43.0,42.94,42.97,6300.0,41.7019,41.7019,41.6437,41.6728,6300.0
2013-09-12 11:30:00,42.91,42.94,42.83,42.83,3900.0,41.6146,41.6437,41.537,41.537,3900.0
2013-09-12 11:35:00,42.84,42.86,42.65,42.65,77400.0,41.5467,41.5661,41.3624,41.3624,77400.0
2013-09-12 11:40:00,42.63,42.68,42.59,42.68,82200.0,41.343,41.3915,41.3042,41.3915,82200.0
2013-09-12 11:45:00,42.68,42.74,42.68,42.74,1500.0,41.3915,41.4497,41.3915,41.4497,1500.0
2013-09-12 11:50:00,42.73,42.78,42.7,42.76,5100.0,41.44,41.4885,41.4109,41.4691,5100.0
2013-09-12 11:55:00,42.78,42.79,42.78,42.79,600.0,41.4885,41.4982,41.4885,41.4982,600.0
2013-09-12 12:00:00,42.73,42.73,42.62,42.62,32400.0,41.44,41.44,41.3333,41.3333,32400.0
2013-09-12 12:05:00,42.68,42.68,42.67,42.67,600.0,41.3915,41.3915,41.3818,41.3818,600.0
2013-09-12 12:10:00,42.67,42.67,42.62,42.65,900.0,41.3818,41.3818,41.3333,41.3624,900.0
2013-09-12 12:15:00,42.65,42.67,42.64,42.66,2400.0,41.3624,41.3818,41.3527,41.3721,2400.0
2013-09-12 12:20:00,42.62,42.62,42.61,42.61,1200.0,41.3333,41.3333,41.3236,41.3236,1200.0
2013-09-12 12:25:00,42.6,42.64,42.6,42.62,1500.0,41.3139,41.3527,41.3139,41.3333,1500.0
2013-09-12 12:30:00,42.62,42.62,42.62,42.62,1500.0,41.3333,41.3333,41.3333,41.3333,1500.0
2013-09-12 12:35:00,42.69,42.71,42.69,42.71,20400.0,41.4012,41.4206,41.4012,41.4206,20400.0
2013-09-12 12:40:00,42.71,42.71,42.71,42.71,0.0,41.4206,41.4206,41.4206,41.4206,0.0
2013-09-12 12:45:00,42.71,42.71,42.71,42.71,0.0,41.4206,41.4206,41.4206,41.4206,0.0
2013-09-12 12:50:00,42.71,42.71,42.71,42.71,0.0,41.4206,41.4206,41.4206,41.4206,0.0
2013-09-12 12:55:00,42.71,42.71,42.71,42.71,0.0,41.4206,41.4206,41.4206,41.4206,0.0
2013-09-12 13:00:00,42.71,42.71,42.71,42.71,0.0,41.4206,41.4206,41.4206,41.4206,0.0
2013-09-12 13:05:00,42.71,42.71,42.71,42.71,0.0,41.4206,41.4206,41.4206,41.4206,0.0
2013-09-12 13:10:00,42.79,42.8,42.79,42.79,2400.0,41.4982,41.5079,41.4982,41.4982,2400.0
2013-09-12 13:15:00,42.79,42.79,42.79,42.79,300.0,41.4982,41.4982,41.4982,41.4982,300.0
2013-09-12 13:20:00,42.82,42.82,42.82,42.82,600.0,41.5273,41.5273,41.5273,41.5273,600.0
2013-09-12 13:25:00,42.82,42.82,42.82,42.82,300.0,41.5273,41.5273,41.5273,41.5273,300.0
2013-09-12 13:30:00,42.79,42.79,42.79,42.79,300.0,41.4982,41.4982,41.4982,41.4982,300.0
2013-09-12 13:35:00,42.79,42.79,42.79,42.79,0.0,41.4982,41.4982,41.4982,41.4982,0.0
2013-09-12 13:40:00,42.79,42.79,42.79,42.79,300.0,41.4982,41.4982,41.4982,41.4982,300.0
2013-09-12 13:45:00,42.75,42.77,42.75,42.77,2100.0,41.4594,41.4788,41.4594,41.4788,2100.0
2013-09-12 13:50:00,42.77,42.77,42.77,42.77,0.0,41.4788,41.4788,41.4788,41.4788,0.0
2013-09-12 13:55:00,42.78,42.78,42.78,42.78,600.0,41.4885,41.4885,41.4885,41.4885,600.0
2013-09-12 14:00:00,42.83,42.83,42.79,42.82,30000.0,41.537,41.537,41.4982,41.5273,30000.0
2013-09-12 14:05:00,42.79,42.79,42.78,42.78,1500.0,41.4982,41.4982,41.4885,41.4885,1500.0
2013-09-12 14:10:00,42.77,42.77,42.74,42.74,9000.0,41.4788,41.4788,41.4497,41.4497,9000.0
2013-09-12 14:15:00,42.75,42.8,42.75,42.77,2400.0,41.4594,41.5079,41.4594,41.4788,2400.0
2013-09-12 14:20:00,42.77,42.77,42.77,42.77,1500.0,41.4788,41.4788,41.4788,41.4788,1500.0
2013-09-12 14:25:00,42.75,42.75,42.74,42.74,600.0,41.4594,41.4594,41.4497,41.4497,600.0
2013-09-12 14:30:00,42.76,42.76,42.76,42.76,1200.0,41.4691,41.4691,41.4691,41.4691,1200.0
2013-09-12 14:35:00,42.73,42.73,42.68,42.68,3000.0,41.44,41.44,41.3915,41.3915,3000.0
2013-09-12 14:40:00,42.68,42.76,42.68,42.76,4500.0,41.3915,41.4691,41.3915,41.4691,4500.0
2013-09-12 14:45:00,42.76,42.79,42.76,42.78,3300.0,41.4691,41.4982,41.4691,41.4885,3300.0
2013-09-12 14:50:00,42.78,42.78,42.78,42.78,300.0,41.4885,41.4885,41.4885,41.4885,300.0
2013-09-12 14:55:00,42.78,42.82,42.78,42.82,1200.0,41.4885,41.5273,41.4885,41.5273,1200.0
2013-09-12 15:00:00,42.82,42.82,42.77,42.8,6300.0,41.5273,41.5273,41.4788,41.5079,6300.0
2013-09-12 15:05:00,42.76,42.76,42.73,42.73,2400.0,41.4691,41.4691,41.44,41.44,2400.0
2013-09-12 15:10:00,42.75,42.75,42.71,42.72,3300.0,41.4594,41.4594,41.4206,41.4303,3300.0
2013-09-12 15:15:00,42.72,42.72,42.72,42.72,300.0,41.4303,41.4303,41.4303,41.4303,300.0
2013-09-12 15:20:00,42.73,42.73,42.67,42.69,9600.0,41.44,41.44,41.3818,41.4012,9600.0
2013-09-12 15:25:00,42.7,42.73,42.7,42.73,5400.0,41.4109,41.44,41.4109,41.44,5400.0
2013-09-12 15:30:00,42.69,42.72,42.69,42.72,600.0,41.4012,41.4303,41.4012,41.4303,600.0
2013-09-12 15:35:00,42.73,42.76,42.73,42.76,1800.0,41.44,41.4691,41.44,41.4691,1800.0
2013-09-12 15:40:00,42.76,42.81,42.76,42.81,2400.0,41.4691,41.5176,41.4691,41.5176,2400.0
2013-09-12 15:45:00,42.74,42.74,42.73,42.73,1800.0,41.4497,41.4497,41.44,41.44,1800.0
2013-09-12 15:50:00,42.7,42.72,42.67,42.67,2400.0,41.4109,41.4303,41.3818,41.3818,2400.0
2013-09-12 15:55:00,42.68,42.69,42.66,42.66,3900.0,41.3915,41.4012,41.3721,41.3721,3900.0
2013-09-13 09:30:00,42.72,42.81,42.46,42.5,22500.0,41.4303,41.5176,41.1782,41.217,22500.0
2013-09-13 09:35:00,42.56,42.58,42.55,42.56,18300.0,41.2751,41.2945,41.2654,41.2751,18300.0
2013-09-13 09:40:00,42.56,42.56,42.45,42.45,13200.0,41.2751,41.2751,41.1685,41.1685,13200.0
2013-09-13 09:45:00,42.44,42.54,42.41,42.49,11700.0,41.1588,41.2557,41.1297,41.2073,11700.0
2013-09-13 09:50:00,42.52,42.56,42.49,42.56,10500.0,41.2363,41.2751,41.2073,41.2751,10500.0
2013-09-13 09:55:00,42.57,42.64,42.52,42.62,24900.0,41.2848,41.3527,41.2363,41.3333,24900.0
2013-09-13 10:00:00,42.63,42.63,42.52,42.52,10800.0,41.343,41.343,41.2363,41.2363,10800.0
2013-09-13 10:05:00,42.51,42.52,42.41,42.41,9900.0,41.2266,41.2363,41.1297,41.1297,9900.0
2013-09-13 10:10:00,42.43,42.43,42.3,42.3,7800.0,41.1491,41.1491,41.023,41.023,7800.0
2013-09-13 10:15:00,42.34,42.34,42.3,42.32,2700.0,41.0618,41.0618,41.023,41.0424,2700.0
2013-09-13 10:20:00,42.32,42.38,42.32,42.34,11400.0,41.0424,41.1006,41.0424,41.0618,11400.0
2013-09-13 10:25:00,42.33,42.34,42.32,42.33,5700.0,41.0521,41.0618,41.0424,41.0521,5700.0
2013-09-13 10:30:00,42.36,42.43,42.36,42.43,10200.0,41.0812,41.1491,41.0812,41.1491,10200.0
2013-09-13 10:35:00,42.45,42.48,42.44,42.47,6300.0,41.1685,41.1976,41.1588,41.1879,6300.0
2013-09-13 10:40:00,42.53,42.56,42.53,42.56,3900.0,41.246,41.2751,41.246,41.2751,3900.0
2013-09-13 10:45:00,42.56,42.56,42.5,42.5,5100.0,41.2751,41.2751,41.217,41.217,5100.0
2013-09-13 10:50:00,42.5,42.54,42.5,42.54,2700.0,41.217,41.2557,41.217,41.2557,2700.0
2013-09-13 10:55:00,42.55,42.56,42.52,42.53,6600.0,41.2654,41.2751,41.2363,41.246,6600.0
2013-09-13 11:00:00,42.52,42.52,42.49,42.49,3000.0,41.2363,41.2363,41.2073,41.2073,3000.0
2013-09-13 11:05:00,42.48,42.53,42.48,42.53,3300.0,41.1976,41.246,41.1976,41.246,3300.0
2013-09-13 11:10:00,42.53,42.59,42.52,42.59,10200.0,41.246,41.3042,41.2363,41.3042,10200.0
2013-09-13 11:15:00,42.59,42.59,42.57,42.57,4200.0,41.3042,41.3042,41.2848,41.2848,4200.0
2013-09-13 11:20:00,42.58,42.58,42.54,42.54,900.0,41.2945,41.2945,41.2557,41.2557,900.0
2013-09-13 11:25:00,42.58,42.65,42.58,42.58,10500.0,41.2945,41.3624,41.2945,41.2945,10500.0
2013-09-13 11:30:00,42.57,42.57,42.56,42.56,600.0,41.2848,41.2848,41.2751,41.2751,600.0
2013-09-13 11:35:00,42.58,42.58,42.58,42.58,1500.0,41.2945,41.2945,41.2945,41.2945,1500.0
2013-09-13 11:40:00,42.57,42.57,42.53,42.53,3300.0,41.2848,41.2848,41.246,41.246,3300.0
2013-09-13 11:45:00,42.53,42.53,42.53,42.53,1200.0,41.246,41.246,41.246,41.246,1200.0
2013-09-13 11:50:00,42.53,42.53,42.51,42.51,5400.0,41.246,41.246,41.2266,41.2266,5400.0
2013-09-13 11:55:00,42.5,42.5,42.49,42.5,1200.0,41.217,41.217,41.2073,41.217,1200.0
2013-09-13 12:00:00,42.5,42.53,42.49,42.49,4500.0,41.217,41.246,41.2073,41.2073,4500.0
2013-09-13 12:05:00,42.48,42.51,42.48,42.5,3600.0,41.1976,41.2266,41.1976,41.217,3600.0
2013-09-13 12:10:00,42.54,42.55,42.53,42.55,6300.0,41.2557,41.2654,41.246,41.2654,6300.0
2013-09-13 12:15:00,42.57,42.6,42.57,42.6,7500.0,41.2848,41.3139,41.2848,41.3139,7500.0
2013-09-13 12:20:00,42.61,42.64,42.61,42.64,2700.0,41.3236,41.3527,41.3236,41.3527,2700.0
2013-09-13 12:25:00,42.64,42.64,42.6,42.6,3600.0,41.3527,41.3527,41.3139,41.3139,3600.0
2013-09-13 12:30:00,42.6,42.61,42.59,42.61,2700.0,41.3139,41.3236,41.3042,41.3236,2700.0
2013-09-13 12:35:00,42.61,42.61,42.53,42.53,3300.0,41.3236,41.3236,41.246,41.246,3300.0
2013-09-13 12:40:00,42.51,42.51,42.51,42.51,1800.0,41.2266,41.2266,41.2266,41.2266,1800.0
2013-09-13 12:45:00,42.52,42.56,42.52,42.56,7800.0,41.2363,41.2751,41.2363,41.2751,7800.0
2013-09-13 12:50:00,42.57,42.6,42.57,42.6,2700.0,41.2848,41.3139,41.2848,41.3139,2700.0
2013-09-13 12:55:00,42.61,42.61,42.58,42.59,5100.0,41.3236,41.3236,41.2945,41.3042,5100.0
2013-09-13 13:00:00,42.61,42.68,42.61,42.67,21600.0,41.3236,41.3915,41.3236,41.3818,21600.0
2013-09-13 13:05:00,42.68,42.73,42.68,42.73,27300.0,41.3915,41.44,41.3915,41.44,27300.0
2013-09-13 13:10:00,42.74,42.75,42.73,42.74,19800.0,41.4497,41.4594,41.44,41.4497,19800.0
2013-09-13 13:15:00,42.69,42.69,42.63,42.63,10800.0,41.4012,41.4012,41.343,41.343,10800.0
2013-09-13 13:20:00,42.65,42.65,42.64,42.65,1800.0,41.3624,41.3624,41.3527,41.3624,1800.0
2013-09-13 13:25:00,42.66,42.68,42.66,42.68,3900.0,41.3721,41.3915,41.3721,41.3915,3900.0
2013-09-13 13:30:00,42.68,42.72,42.68,42.72,4500.0,41.3915,41.4303,41.3915,41.4303,4500.0
2013-09-13 13:35:00,42.71,42.71,42.69,42.7,1800.0,41.4206,41.4206,41.4012,41.4109,1800.0
2013-09-13 13:40:00,42.71,42.75,42.71,42.73,19800.0,41.4206,41.4594,41.4206,41.44,19800.0
2013-09-13 13:45:00,42.74,42.75,42.72,42.72,2700.0,41.4497,41.4594,41.4303,41.4303,2700.0
2013-09-13 13:50:00,42.73,42.74,42.73,42.74,4200.0,41.44,41.4497,41.44,41.4497,4200.0
2013-09-13 13:55:00,42.74,42.74,42.73,42.74,2700.0,41.4497,41.4497,41.44,41.4497,2700.0
2013-09-13 14:00:00,42.74,42.76,42.74,42.76,10800.0,41.4497,41.4691,41.4497,41.4691,10800.0
2013-09-13 14:05:00,42.75,42.75,42.72,42.74,4200.0,41.4594,41.4594,41.4303,41.4497,4200.0
2013-09-13 14:10:00,42.76,42.77,42.75,42.76,19200.0,41.4691,41.4788,41.4594,41.4691,19200.0
2013-09-13 14:15:00,42.76,42.76,42.71,42.71,123300.0,41.4691,41.4691,41.4206,41.4206,123300.0
2013-09-13 14:20:00,42.73,42.75,42.73,42.75,1800.0,41.44,41.4594,41.44,41.4594,1800.0
2013-09-13 14:25:00,42.74,42.74,42.71,42.71,2700.0,41.4497,41.4497,41.4206,41.4206,2700.0
2013-09-13 14:30:00,42.73,42.76,42.72,42.76,28800.0,41.44,41.4691,41.4303,41.4691,28800.0
2013-09-13 14:35:00,42.76,42.78,42.76,42.77,15000.0,41.4691,41.4885,41.4691,41.4788,15000.0
2013-09-13 14:40:00,42.79,42.79,42.74,42.74,27600.0,41.4982,41.4982,41.4497,41.4497,27600.0
2013-09-13 14:45:00,42.74,42.74,42.74,42.74,1500.0,41.4497,41.4497,41.4497,41.4497,1500.0
2013-09-13 14:50:00,42.75,42.76,42.74,42.74,11400.0,41.4594,41.4691,41.4497,41.4497,11400.0
2013-09-13 14:55:00,42.74,42.75,42.74,42.75,9300.0,41.4497,41.4594,41.4497,41.4594,9300.0
2013-09-13 15:00:00,42.74,42.76,42.74,42.74,17700.0,41.4497,41.4691,41.4497,41.4497,17700.0
2013-09-13 15:05:00,42.74,42.75,42.72,42.73,64500.0,41.4497,41.4594,41.4303,41.44,64500.0
2013-09-13 15:10:00,42.73,42.74,42.73,42.74,9600.0,41.44,41.4497,41.44,41.4497,9600.0
2013-09-13 15:15:00,42.73,42.76,42.73,42.73,6300.0,41.44,41.4691,41.44,41.44,6300.0
2013-09-13 15:20:00,42.74,42.74,42.72,42.72,1200.0,41.4497,41.4497,41.4303,41.4303,1200.0
2013-09-13 15:25:00,42.73,42.76,42.73,42.74,7500.0,41.44,41.4691,41.44,41.4497,7500.0
2013-09-13 15:30:00,42.74,42.77,42.74,42.77,5700.0,41.4497,41.4788,41.4497,41.4788,5700.0
2013-09-13 15:35:00,42.75,42.76,42.75,42.76,1500.0,41.4594,41.4691,41.4594,41.4691,1500.0
2013-09-13 15:40:00,42.76,42.78,42.76,42.77,3000.0,41.4691,41.4885,41.4691,41.4788,3000.0
2013-09-13 15:45:00,42.77,42.77,42.76,42.76,6300.0,41.4788,41.4788,41.4691,41.4691,6300.0
2013-09-13 15:50:00,42.75,42.76,42.7,42.75,13500.0,41.4594,41.4691,41.4109,41.4594,13500.0
2013-09-13 15:55:00,42.75,42.81,42.75,42.81,51900.0,41.4594,41.5176,41.4594,41.5176,51900.0
2013-09-16 09:30:00,43.17,43.31,43.16,43.26,14100.0,41.8667,42.0025,41.857,41.954,14100.0
2013-09-16 09:35:00,43.18,43.18,43.07,43.1,26400.0,41.8764,41.8764,41.7697,41.7988,26400.0
2013-09-16 09:40:00,43.07,43.07,43.04,43.05,2400.0,41.7697,41.7697,41.7406,41.7503,2400.0
2013-09-16 09:45:00,43.01,43.01,42.97,42.97,1200.0,41.7116,41.7116,41.6728,41.6728,1200.0
2013-09-16 09:50:00,43.02,43.02,42.9,42.9,15600.0,41.7213,41.7213,41.6049,41.6049,15600.0
2013-09-16 09:55:00,42.88,42.89,42.84,42.86,6300.0,41.5855,41.5952,41.5467,41.5661,6300.0
2013-09-16 10:00:00,42.88,42.93,42.81,42.82,22800.0,41.5855,41.634,41.5176,41.5273,22800.0
2013-09-16 10:05:00,42.85,43.02,42.85,43.0,38400.0,41.5564,41.7213,41.5564,41.7019,38400.0
2013-09-16 10:10:00,43.0,43.04,42.97,43.0,60900.0,41.7019,41.7406,41.6728,41.7019,60900.0
2013-09-16 10:15:00,43.01,43.03,42.94,42.98,24300.0,41.7116,41.7309,41.6437,41.6825,24300.0
2013-09-16 10:20:00,42.99,42.99,42.99,42.99,1500.0,41.6922,41.6922,41.6922,41.6922,1500.0
2013-09-16 10:25:00,42.98,43.02,42.97,42.99,34500.0,41.6825,41.7213,41.6728,41.6922,34500.0
2013-09-16 10:30:00,42.96,42.98,42.93,42.93,6600.0,41.6631,41.6825,41.634,41.634,6600.0
2013-09-16 10:35:00,42.95,42.95,42.86,42.86,4500.0,41.6534,41.6534,41.5661,41.5661,4500.0
2013-09-16 10:40:00,42.85,42.85,42.8,42.8,3000.0,41.5564,41.5564,41.5079,41.5079,3000.0
2013-09-16 10:45:00,42.79,42.87,42.77,42.87,28800.0,41.4982,41.5758,41.4788,41.5758,28800.0
2013-09-16 10:50:00,42.87,42.89,42.87,42.87,25500.0,41.5758,41.5952,41.5758,41.5758,25500.0
2013-09-16 10:55:00,42.82,42.82,42.82,42.82,300.0,41.5273,41.5273,41.5273,41.5273,300.0
2013-09-16 11:00:00,42.82,42.82,42.82,42.82,300.0,41.5273,41.5273,41.5273,41.5273,300.0
2013-09-16 11:05:00,42.8,42.88,42.8,42.87,25500.0,41.5079,41.5855,41.5079,41.5758,25500.0
2013-09-16 11:10:00,42.87,42.91,42.87,42.87,5400.0,41.5758,41.6146,41.5758,41.5758,5400.0
2013-09-16 11:15:00,42.87,42.87,42.87,42.87,0.0,41.5758,41.5758,41.5758,41.5758,0.0
2013-09-16 11:20:00,42.95,42.97,42.94,42.94,7500.0,41.6534,41.6728,41.6437,41.6437,7500.0
2013-09-16 11:25:00,42.93,42.95,42.92,42.95,19200.0,41.634,41.6534,41.6243,41.6534,19200.0
2013-09-16 11:30:00,42.95,42.95,42.95,42.95,0.0,41.6534,41.6534,41.6534,41.6534,0.0
2013-09-16 11:35:00,42.92,42.94,42.92,42.92,900.0,41.6243,41.6437,41.6243,41.6243,900.0
2013-09-16 11:40:00,42.97,42.98,42.95,42.98,16200.0,41.6728,41.6825,41.6534,41.6825,16200.0
2013-09-16 11:45:00,42.98,43.01,42.98,43.0,25200.0,41.6825,41.7116,41.6825,41.7019,25200.0
2013-09-16 11:50:00,43.0,43.04,43.0,43.04,14700.0,41.7019,41.7406,41.7019,41.7406,14700.0
2013-09-16 11:55:00,43.03,43.05,43.01,43.05,3600.0,41.7309,41.7503,41.7116,41.7503,3600.0
2013-09-16 12:00:00,43.02,43.04,43.02,43.04,600.0,41.7213,41.7406,41.7213,41.7406,600.0
2013-09-16 12:05:00,43.05,43.05,43.01,43.01,2700.0,41.7503,41.7503,41.7116,41.7116,2700.0
2013-09-16 12:10:00,42.98,43.02,42.98,43.02,600.0,41.6825,41.7213,41.6825,41.7213,600.0
2013-09-16 12:15:00,43.03,43.03,43.03,43.03,600.0,41.7309,41.7309,41.7309,41.7309,600.0
2013-09-16 12:20:00,43.02,43.08,43.02,43.07,38400.0,41.7213,41.7794,41.7213,41.7697,38400.0
2013-09-16 12:25:00,43.07,43.09,43.07,43.07,13500.0,41.7697,41.7891,41.7697,41.7697,13500.0
2013-09-16 12:30:00,43.07,43.07,43.05,43.06,3900.0,41.7697,41.7697,41.7503,41.76,3900.0
2013-09-16 12:35:00,43.07,43.07,43.07,43.07,300.0,41.7697,41.7697,41.7697,41.7697,300.0
2013-09-16 12:40:00,43.01,43.01,43.01,43.01,300.0,41.7116,41.7116,41.7116,41.7116,300.0
2013-09-16 12:45:00,43.03,43.03,43.03,43.03,300.0,41.7309,41.7309,41.7309,41.7309,300.0
2013-09-16 12:50:00,42.99,42.99,42.99,42.99,300.0,41.6922,41.6922,41.6922,41.6922,300.0
2013-09-16 12:55:00,42.99,42.99,42.96,42.96,1500.0,41.6922,41.6922,41.6631,41.6631,1500.0
2013-09-16 13:00:00,42.97,42.97,42.97,42.97,600.0,41.6728,41.6728,41.6728,41.6728,600.0
2013-09-16 13:05:00,42.97,42.97,42.97,42.97,300.0,41.6728,41.6728,41.6728,41.6728,300.0
2013-09-16 13:10:00,42.94,42.96,42.94,42.96,4500.0,41.6437,41.6631,41.6437,41.6631,4500.0
2013-09-16 13:15:00,42.97,42.97,42.97,42.97,300.0,41.6728,41.6728,41.6728,41.6728,300.0
2013-09-16 13:20:00,42.97,42.97,42.97,42.97,1200.0,41.6728,41.6728,41.6728,41.6728,1200.0
2013-09-16 13:25:00,43.0,43.0,43.0,43.0,300.0,41.7019,41.7019,41.7019,41.7019,300.0
2013-09-16 13:30:00,42.97,42.97,42.91,42.92,3000.0,41.6728,41.6728,41.6146,41.6243,3000.0
2013-09-16 13:35:00,42.88,42.88,42.85,42.87,1800.0,41.5855,41.5855,41.5564,41.5758,1800.0
2013-09-16 13:40:00,42.85,42.85,42.69,42.69,3300.0,41.5564,41.5564,41.4012,41.4012,3300.0
2013-09-16 13:45:00,42.72,42.72,42.72,42.72,600.0,41.4303,41.4303,41.4303,41.4303,600.0
2013-09-16 13:50:00,42.76,42.76,42.76,42.76,1200.0,41.4691,41.4691,41.4691,41.4691,1200.0
2013-09-16 13:55:00,42.76,42.76,42.74,42.75,2400.0,41.4691,41.4691,41.4497,41.4594,2400.0
2013-09-16 14:00:00,42.82,42.82,42.79,42.79,3900.0,41.5273,41.5273,41.4982,41.4982,3900.0
2013-09-16 14:05:00,42.76,42.77,42.76,42.77,1200.0,41.4691,41.4788,41.4691,41.4788,1200.0
2013-09-16 14:10:00,42.75,42.75,42.75,42.75,300.0,41.4594,41.4594,41.4594,41.4594,300.0
2013-09-16 14:15:00,42.7,42.77,42.7,42.73,5400.0,41.4109,41.4788,41.4109,41.44,5400.0
2013-09-16 14:20:00,42.75,42.76,42.75,42.76,600.0,41.4594,41.4691,41.4594,41.4691,600.0
2013-09-16 14:25:00,42.72,42.72,42.72,42.72,300.0,41.4303,41.4303,41.4303,41.4303,300.0
2013-09-16 14:30:00,42.73,42.73,42.64,42.64,5100.0,41.44,41.44,41.3527,41.3527,5100.0
2013-09-16 14:35:00,42.67,42.67,42.61,42.65,11700.0,41.3818,41.3818,41.3236,41.3624,11700.0
2013-09-16 14:40:00,42.65,42.65,42.63,42.63,1800.0,41.3624,41.3624,41.343,41.343,1800.0
2013-09-16 14:45:00,42.61,42.69,42.61,42.69,5100.0,41.3236,41.4012,41.3236,41.4012,5100.0
2013-09-16 14:50:00,42.69,42.74,42.69,42.74,55500.0,41.4012,41.4497,41.4012,41.4497,55500.0
2013-09-16 14:55:00,42.76,42.76,42.74,42.74,5100.0,41.4691,41.4691,41.4497,41.4497,5100.0
2013-09-16 15:00:00,42.7,42.7,42.7,42.7,300.0,41.4109,41.4109,41.4109,41.4109,300.0
2013-09-16 15:05:00,42.73,42.73,42.73,42.73,2400.0,41.44,41.44,41.44,41.44,2400.0
2013-09-16 15:10:00,42.73,42.73,42.73,42.73,0.0,41.44,41.44,41.44,41.44,0.0
2013-09-16 15:15:00,42.73,42.73,42.73,42.73,0.0,41.44,41.44,41.44,41.44,0.0
2013-09-16 15:20:00,42.76,42.76,42.71,42.71,2700.0,41.4691,41.4691,41.4206,41.4206,2700.0
2013-09-16 15:25:00,42.72,42.72,42.68,42.68,1500.0,41.4303,41.4303,41.3915,41.3915,1500.0
2013-09-16 15:30:00,42.68,42.71,42.65,42.71,14700.0,41.3915,41.4206,41.3624,41.4206,14700.0
2013-09-16 15:35:00,42.73,42.73,42.68,42.71,2100.0,41.44,41.44,41.3915,41.4206,2100.0
2013-09-16 15:40:00,42.73,42.74,42.66,42.68,8700.0,41.44,41.4497,41.3721,41.3915,8700.0
2013-09-16 15:45:00,42.7,42.75,42.69,42.71,5100.0,41.4109,41.4594,41.4012,41.4206,5100.0
2013-09-16 15:50:00,42.72,42.73,42.7,42.71,9300.0,41.4303,41.44,41.4109,41.4206,9300.0
2013-09-16 15:55:00,42.72,42.76,42.71,42.76,7200.0,41.4303,41.4691,41.4206,41.4691,7200.0
2013-09-17 09:30:00,42.82,42.84,42.79,42.79,2400.0,41.5273,41.5467,41.4982,41.4982,2400.0
2013-09-17 09:35:00,42.79,42.79,42.78,42.79,1800.0,41.4982,41.4982,41.4885,41.4982,1800.0
2013-09-17 09:40:00,42.67,42.68,42.58,42.58,3600.0,41.3818,41.3915,41.2945,41.2945,3600.0
2013-09-17 09:45:00,42.59,42.59,42.57,42.57,1200.0,41.3042,41.3042,41.2848,41.2848,1200.0
2013-09-17 09:50:00,42.6,42.6,42.59,42.59,3300.0,41.3139,41.3139,41.3042,41.3042,3300.0
2013-09-17 09:55:00,42.61,42.71,42.61,42.71,2700.0,41.3236,41.4206,41.3236,41.4206,2700.0
2013-09-17 10:00:00,42.7,42.79,42.7,42.77,18900.0,41.4109,41.4982,41.4109,41.4788,18900.0
2013-09-17 10:05:00,42.79,42.79,42.78,42.78,14400.0,41.4982,41.4982,41.4885,41.4885,14400.0
2013-09-17 10:10:00,42.84,42.87,42.81,42.87,4800.0,41.5467,41.5758,41.5176,41.5758,4800.0
2013-09-17 10:15:00,42.84,42.85,42.84,42.85,1800.0,41.5467,41.5564,41.5467,41.5564,1800.0
2013-09-17 10:20:00,42.84,42.86,42.8,42.81,18000.0,41.5467,41.5661,41.5079,41.5176,18000.0
2013-09-17 10:25:00,42.82,42.82,42.79,42.79,3000.0,41.5273,41.5273,41.4982,41.4982,3000.0
2013-09-17 10:30:00,42.78,42.79,42.72,42.77,4500.0,41.4885,41.4982,41.4303,41.4788,4500.0
2013-09-17 10:35:00,42.78,42.85,42.78,42.84,3300.0,41.4885,41.5564,41.4885,41.5467,3300.0
2013-09-17 10:40:00,42.86,42.86,42.82,42.82,900.0,41.5661,41.5661,41.5273,41.5273,900.0
2013-09-17 10:45:00,42.87,42.89,42.84,42.84,2400.0,41.5758,41.5952,41.5467,41.5467,2400.0
2013-09-17 10:50:00,42.84,42.84,42.84,42.84,300.0,41.5467,41.5467,41.5467,41.5467,300.0
2013-09-17 10:55:00,42.84,42.84,42.84,42.84,0.0,41.5467,41.5467,41.5467,41.5467,0.0
2013-09-17 11:00:00,42.87,42.87,42.86,42.86,900.0,41.5758,41.5758,41.5661,41.5661,900.0
2013-09-17 11:05:00,42.86,42.86,42.86,42.86,0.0,41.5661,41.5661,41.5661,41.5661,0.0
2013-09-17 11:10:00,42.86,42.86,42.86,42.86,0.0,41.5661,41.5661,41.5661,41.5661,0.0
2013-09-17 11:15:00,42.89,42.89,42.89,42.89,300.0,41.5952,41.5952,41.5952,41.5952,300.0
2013-09-17 11:20:00,42.91,42.91,42.85,42.88,2700.0,41.6146,41.6146,41.5564,41.5855,2700.0
2013-09-17 11:25:00,42.84,42.84,42.84,42.84,300.0,41.5467,41.5467,41.5467,41.5467,300.0
2013-09-17 11:30:00,42.83,42.83,42.83,42.83,600.0,41.537,41.537,41.537,41.537,600.0
2013-09-17 11:35:00,42.79,42.79,42.79,42.79,300.0,41.4982,41.4982,41.4982,41.4982,300.0
2013-09-17 11:40:00,42.79,42.79,42.79,42.79,0.0,41.4982,41.4982,41.4982,41.4982,0.0
2013-09-17 11:45:00,42.75,42.81,42.75,42.81,1800.0,41.4594,41.5176,41.4594,41.5176,1800.0
2013-09-17 11:50:00,42.8,42.8,42.8,42.8,300.0,41.5079,41.5079,41.5079,41.5079,300.0
2013-09-17 11:55:00,42.78,42.78,42.78,42.78,300.0,41.4885,41.4885,41.4885,41.4885,300.0
2013-09-17 12:00:00,42.76,42.76,42.76,42.76,900.0,41.4691,41.4691,41.4691,41.4691,900.0
2013-09-17 12:05:00,42.75,42.76,42.75,42.76,600.0,41.4594,41.4691,41.4594,41.4691,600.0
2013-09-17 12:10:00,42.76,42.76,42.73,42.76,7200.0,41.4691,41.4691,41.44,41.4691,7200.0
2013-09-17 12:15:00,42.76,42.76,42.73,42.74,2700.0,41.4691,41.4691,41.44,41.4497,2700.0
2013-09-17 12:20:00,42.77,42.8,42.77,42.8,1200.0,41.4788,41.5079,41.4788,41.5079,1200.0
2013-09-17 12:25:00,42.77,42.8,42.77,42.8,14700.0,41.4788,41.5079,41.4788,41.5079,14700.0
2013-09-17 12:30:00,42.81,42.81,42.81,42.81,300.0,41.5176,41.5176,41.5176,41.5176,300.0
2013-09-17 12:35:00,42.81,42.81,42.81,42.81,0.0,41.5176,41.5176,41.5176,41.5176,0.0
2013-09-17 12:40:00,42.8,42.85,42.8,42.85,3600.0,41.5079,41.5564,41.5079,41.5564,3600.0
2013-09-17 12:45:00,42.85,42.85,42.85,42.85,0.0,41.5564,41.5564,41.5564,41.5564,0.0
2013-09-17 12:50:00,42.85,42.85,42.85,42.85,1800.0,41.5564,41.5564,41.5564,41.5564,1800.0
2013-09-17 12:55:00,42.84,42.86,42.84,42.86,1200.0,41.5467,41.5661,41.5467,41.5661,1200.0
2013-09-17 13:00:00,42.87,42.87,42.84,42.86,2400.0,41.5758,41.5758,41.5467,41.5661,2400.0
2013-09-17 13:05:00,42.83,42.83,42.83,42.83,300.0,41.537,41.537,41.537,41.537,300.0
2013-09-17 13:10:00,42.83,42.83,42.83,42.83,600.0,41.537,41.537,41.537,41.537,600.0
2013-09-17 13:15:00,42.82,42.83,42.82,42.83,900.0,41.5273,41.537,41.5273,41.537,900.0
2013-09-17 13:20:00,42.82,42.82,42.82,42.82,300.0,41.5273,41.5273,41.5273,41.5273,300.0
2013-09-17 13:25:00,42.82,42.82,42.82,42.82,0.0,41.5273,41.5273,41.5273,41.5273,0.0
2013-09-17 13:30:00,42.9,42.9,42.9,42.9,600.0,41.6049,41.6049,41.6049,41.6049,600.0
2013-09-17 13:35:00,42.85,42.85,42.85,42.85,300.0,41.5564,41.5564,41.5564,41.5564,300.0
2013-09-17 13:40:00,42.88,42.89,42.88,42.89,4800.0,41.5855,41.5952,41.5855,41.5952,4800.0
2013-09-17 13:45:00,42.9,43.14,42.9,43.07,180900.0,41.6049,41.8376,41.6049,41.7697,180900.0
2013-09-17 13:50:00,43.07,43.12,43.07,43.12,7800.0,41.7697,41.8182,41.7697,41.8182,7800.0
2013-09-17 13:55:00,43.12,43.14,43.09,43.09,16800.0,41.8182,41.8376,41.7891,41.7891,16800.0
2013-09-17 14:00:00,43.1,43.14,43.1,43.13,5400.0,41.7988,41.8376,41.7988,41.8279,5400.0
2013-09-17 14:05:00,43.14,43.15,43.08,43.1,18000.0,41.8376,41.8473,41.7794,41.7988,18000.0
2013-09-17 14:10:00,43.08,43.1,43.08,43.08,2400.0,41.7794,41.7988,41.7794,41.7794,2400.0
2013-09-17 14:15:00,43.08,43.08,43.0,43.04,32100.0,41.7794,41.7794,41.7019,41.7406,32100.0
2013-09-17 14:20:00,43.04,43.04,42.98,42.98,31500.0,41.7406,41.7406,41.6825,41.6825,31500.0
2013-09-17 14:25:00,43.07,43.07,43.07,43.07,300.0,41.7697,41.7697,41.7697,41.7697,300.0
2013-09-17 14:30:00,43.11,43.11,43.11,43.11,300.0,41.8085,41.8085,41.8085,41.8085,300.0
2013-09-17 14:35:00,43.12,43.17,43.12,43.17,3600.0,41.8182,41.8667,41.8182,41.8667,3600.0
2013-09-17 14:40:00,43.15,43.15,43.12,43.12,3300.0,41.8473,41.8473,41.8182,41.8182,3300.0
2013-09-17 14:45:00,43.13,43.14,43.13,43.14,2400.0,41.8279,41.8376,41.8279,41.8376,2400.0
2013-09-17 14:50:00,43.14,43.14,43.14,43.14,0.0,41.8376,41.8376,41.8376,41.8376,0.0
2013-09-17 14:55:00,43.14,43.17,43.14,43.17,2400.0,41.8376,41.8667,41.8376,41.8667,2400.0
2013-09-17 15:00:00,43.19,43.19,43.19,43.19,900.0,41.8861,41.8861,41.8861,41.8861,900.0
2013-09-17 15:05:00,43.16,43.22,43.15,43.22,52800.0,41.857,41.9152,41.8473,41.9152,52800.0
2013-09-17 15:10:00,43.23,43.26,43.23,43.24,18900.0,41.9249,41.954,41.9249,41.9346,18900.0
2013-09-17 15:15:00,43.24,43.24,43.23,43.23,4200.0,41.9346,41.9346,41.9249,41.9249,4200.0
2013-09-17 15:20:00,43.25,43.28,43.25,43.28,2400.0,41.9443,41.9734,41.9443,41.9734,2400.0
2013-09-17 15:25:00,43.26,43.27,43.24,43.24,1800.0,41.954,41.9637,41.9346,41.9346,1800.0
2013-09-17 15:30:00,43.24,43.27,43.24,43.27,600.0,41.9346,41.9637,41.9346,41.9637,600.0
2013-09-17 15:35:00,43.24,43.25,43.21,43.23,2700.0,41.9346,41.9443,41.9055,41.9249,2700.0
2013-09-17 15:40:00,43.22,43.23,43.21,43.22,20100.0,41.9152,41.9249,41.9055,41.9152,20100.0
2013-09-17 15:45:00,43.25,43.26,43.22,43.22,9600.0,41.9443,41.954,41.9152,41.9152,9600.0
2013-09-17 15:50:00,43.22,43.22,43.17,43.18,21000.0,41.9152,41.9152,41.8667,41.8764,21000.0
2013-09-17 15:55:00,43.18,43.22,43.15,43.22,6600.0,41.8764,41.9152,41.8473,41.9152,6600.0
2013-09-18 09:30:00,43.33,43.39,43.25,43.29,13200.0,42.0219,42.0801,41.9443,41.9831,13200.0
2013-09-18 09:35:00,43.29,43.35,43.29,43.34,5400.0,41.9831,42.0413,41.9831,42.0316,5400.0
2013-09-18 09:40:00,43.3,43.3,43.2,43.23,18900.0,41.9928,41.9928,41.8958,41.9249,18900.0
2013-09-18 09:45:00,43.2,43.2,43.12,43.15,3300.0,41.8958,41.8958,41.8182,41.8473,3300.0
2013-09-18 09:50:00,43.15,43.18,43.15,43.18,8700.0,41.8473,41.8764,41.8473,41.8764,8700.0
2013-09-18 09:55:00,43.08,43.09,43.05,43.09,24900.0,41.7794,41.7891,41.7503,41.7891,24900.0
2013-09-18 10:00:00,43.1,43.1,43.04,43.07,6900.0,41.7988,41.7988,41.7406,41.7697,6900.0
2013-09-18 10:05:00,43.11,43.23,43.11,43.2,8100.0,41.8085,41.9249,41.8085,41.8958,8100.0
2013-09-18 10:10:00,43.22,43.26,43.19,43.24,2700.0,41.9152,41.954,41.8861,41.9346,2700.0
2013-09-18 10:15:00,43.27,43.27,43.26,43.27,3000.0,41.9637,41.9637,41.954,41.9637,3000.0
2013-09-18 10:20:00,43.27,43.27,43.25,43.27,2700.0,41.9637,41.9637,41.9443,41.9637,2700.0
2013-09-18 10:25:00,43.3,43.33,43.3,43.33,1500.0,41.9928,42.0219,41.9928,42.0219,1500.0
2013-09-18 10:30:00,43.28,43.28,43.27,43.27,5100.0,41.9734,41.9734,41.9637,41.9637,5100.0
2013-09-18 10:35:00,43.27,43.31,43.27,43.29,16200.0,41.9637,42.0025,41.9637,41.9831,16200.0
2013-09-18 10:40:00,43.28,43.31,43.27,43.3,4500.0,41.9734,42.0025,41.9637,41.9928,4500.0
2013-09-18 10:45:00,43.29,43.3,43.24,43.29,3300.0,41.9831,41.9928,41.9346,41.9831,3300.0
2013-09-18 10:50:00,43.23,43.23,43.23,43.23,300.0,41.9249,41.9249,41.9249,41.9249,300.0
2013-09-18 10:55:00,43.25,43.25,43.21,43.21,3000.0,41.9443,41.9443,41.9055,41.9055,3000.0
2013-09-18 11:00:00,43.27,43.27,43.19,43.19,2700.0,41.9637,41.9637,41.8861,41.8861,2700.0
2013-09-18 11:05:00,43.2,43.21,43.2,43.21,900.0,41.8958,41.9055,41.8958,41.9055,900.0
2013-09-18 11:10:00,43.17,43.17,43.17,43.17,600.0,41.8667,41.8667,41.8667,41.8667,600.0
2013-09-18 11:15:00,43.16,43.18,43.13,43.13,3300.0,41.857,41.8764,41.8279,41.8279,3300.0
2013-09-18 11:20:00,43.12,43.12,43.12,43.12,600.0,41.8182,41.8182,41.8182,41.8182,600.0
2013-09-18 11:25:00,43.12,43.12,43.12,43.12,0.0,41.8182,41.8182,41.8182,41.8182,0.0
2013-09-18 11:30:00,43.11,43.13,43.11,43.13,1200.0,41.8085,41.8279,41.8085,41.8279,1200.0
2013-09-18 11:35:00,43.13,43.13,43.13,43.13,600.0,41.8279,41.8279,41.8279,41.8279,600.0
2013-09-18 11:40:00,43.07,43.07,43.07,43.07,600.0,41.7697,41.7697,41.7697,41.7697,600.0
2013-09-18 11:45:00,43.05,43.05,43.05,43.05,300.0,41.7503,41.7503,41.7503,41.7503,300.0
2013-09-18 11:50:00,43.04,43.04,43.02,43.02,12300.0,41.7406,41.7406,41.7213,41.7213,12300.0
2013-09-18 11:55:00,43.01,43.01,43.0,43.0,2100.0,41.7116,41.7116,41.7019,41.7019,2100.0
2013-09-18 12:00:00,43.02,43.02,43.02,43.02,24300.0,41.7213,41.7213,41.7213,41.7213,24300.0
2013-09-18 12:05:00,43.01,43.01,43.0,43.0,2400.0,41.7116,41.7116,41.7019,41.7019,2400.0
2013-09-18 12:10:00,43.06,43.06,43.03,43.03,19200.0,41.76,41.76,41.7309,41.7309,19200.0
2013-09-18 12:15:00,43.01,43.03,43.0,43.02,10800.0,41.7116,41.7309,41.7019,41.7213,10800.0
2013-09-18 12:20:00,43.01,43.04,43.0,43.04,7200.0,41.7116,41.7406,41.7019,41.7406,7200.0
2013-09-18 12:25:00,43.04,43.04,43.04,43.04,0.0,41.7406,41.7406,41.7406,41.7406,0.0
2013-09-18 12:30:00,43.02,43.02,43.02,43.02,600.0,41.7213,41.7213,41.7213,41.7213,600.0
2013-09-18 12:35:00,43.03,43.03,43.03,43.03,600.0,41.7309,41.7309,41.7309,41.7309,600.0
2013-09-18 12:40:00,43.03,43.03,43.03,43.03,0.0,41.7309,41.7309,41.7309,41.7309,0.0
2013-09-18 12:45:00,43.03,43.03,43.03,43.03,0.0,41.7309,41.7309,41.7309,41.7309,0.0
2013-09-18 12:50:00,43.05,43.07,43.04,43.07,900.0,41.7503,41.7697,41.7406,41.7697,900.0
2013-09-18 12:55:00,43.12,43.13,43.12,43.13,600.0,41.8182,41.8279,41.8182,41.8279,600.0
2013-09-18 13:00:00,43.09,43.09,43.06,43.06,900.0,41.7891,41.7891,41.76,41.76,900.0
2013-09-18 13:05:00,43.04,43.06,43.0,43.0,2100.0,41.7406,41.76,41.7019,41.7019,2100.0
2013-09-18 13:10:00,43.0,43.0,43.0,43.0,0.0,41.7019,41.7019,41.7019,41.7019,0.0
2013-09-18 13:15:00,43.0,43.0,43.0,43.0,0.0,41.7019,41.7019,41.7019,41.7019,0.0
2013-09-18 13:20:00,43.04,43.04,42.98,42.98,3300.0,41.7406,41.7406,41.6825,41.6825,3300.0
2013-09-18 13:25:00,42.98,42.98,42.98,42.98,0.0,41.6825,41.6825,41.6825,41.6825,0.0
2013-09-18 13:30:00,42.96,42.96,42.94,42.94,900.0,41.6631,41.6631,41.6437,41.6437,900.0
2013-09-18 13:35:00,42.89,42.89,42.89,42.89,600.0,41.5952,41.5952,41.5952,41.5952,600.0
2013-09-18 13:40:00,42.88,42.88,42.85,42.85,600.0,41.5855,41.5855,41.5564,41.5564,600.0
2013-09-18 13:45:00,42.84,42.86,42.84,42.86,1500.0,41.5467,41.5661,41.5467,41.5661,1500.0
2013-09-18 13:50:00,42.9,42.92,42.9,42.92,1800.0,41.6049,41.6243,41.6049,41.6243,1800.0
2013-09-18 13:55:00,42.92,42.92,42.92,42.92,0.0,41.6243,41.6243,41.6243,41.6243,0.0
2013-09-18 14:00:00,43.04,43.28,43.03,43.27,4800.0,41.7406,41.9734,41.7309,41.9637,4800.0
2013-09-18 14:05:00,43.27,43.35,43.22,43.35,10800.0,41.9637,42.0413,41.9152,42.0413,10800.0
2013-09-18 14:10:00,43.42,43.57,43.42,43.57,33900.0,42.1092,42.2546,42.1092,42.2546,33900.0
2013-09-18 14:15:00,43.61,43.64,43.53,43.55,10200.0,42.2934,42.3225,42.2159,42.2353,10200.0
2013-09-18 14:20:00,43.59,43.6,43.54,43.54,5700.0,42.274,42.2837,42.2256,42.2256,5700.0
2013-09-18 14:25:00,43.51,43.55,43.51,43.52,3900.0,42.1965,42.2353,42.1965,42.2062,3900.0
2013-09-18 14:30:00,43.48,43.48,43.41,43.45,9900.0,42.1674,42.1674,42.0995,42.1383,9900.0
2013-09-18 14:35:00,43.42,43.44,43.4,43.44,1800.0,42.1092,42.1286,42.0898,42.1286,1800.0
2013-09-18 14:40:00,43.43,43.46,43.43,43.43,6300.0,42.1189,42.148,42.1189,42.1189,6300.0
2013-09-18 14:45:00,43.44,43.53,43.44,43.53,25200.0,42.1286,42.2159,42.1286,42.2159,25200.0
2013-09-18 14:50:00,43.52,43.56,43.51,43.56,7500.0,42.2062,42.2449,42.1965,42.2449,7500.0
2013-09-18 14:55:00,43.57,43.68,43.57,43.68,19200.0,42.2546,42.3613,42.2546,42.3613,19200.0
2013-09-18 15:00:00,43.69,43.73,43.65,43.65,11400.0,42.371,42.4098,42.3322,42.3322,11400.0
2013-09-18 15:05:00,43.63,43.63,43.57,43.63,1800.0,42.3128,42.3128,42.2546,42.3128,1800.0
2013-09-18 15:10:00,43.62,43.62,43.62,43.62,300.0,42.3031,42.3031,42.3031,42.3031,300.0
2013-09-18 15:15:00,43.6,43.6,43.55,43.55,4500.0,42.2837,42.2837,42.2353,42.2353,4500.0
2013-09-18 15:20:00,43.56,43.59,43.53,43.59,26100.0,42.2449,42.274,42.2159,42.274,26100.0
2013-09-18 15:25:00,43.61,43.66,43.56,43.59,10200.0,42.2934,42.3419,42.2449,42.274,10200.0
2013-09-18 15:30:00,43.59,43.59,43.54,43.54,3000.0,42.274,42.274,42.2256,42.2256,3000.0
2013-09-18 15:35:00,43.54,43.57,43.53,43.57,2400.0,42.2256,42.2546,42.2159,42.2546,2400.0
2013-09-18 15:40:00,43.52,43.55,43.48,43.49,3000.0,42.2062,42.2353,42.1674,42.1771,3000.0
2013-09-18 15:45:00,43.5,43.5,43.49,43.49,1500.0,42.1868,42.1868,42.1771,42.1771,1500.0
2013-09-18 15:50:00,43.51,43.55,43.5,43.5,10200.0,42.1965,42.2353,42.1868,42.1868,10200.0
2013-09-18 15:55:00,43.5,43.53,43.48,43.51,5400.0,42.1868,42.2159,42.1674,42.1965,5400.0
2013-09-19 09:30:00,43.74,43.82,43.74,43.78,12300.0,42.4195,42.4971,42.4195,42.4583,12300.0
2013-09-19 09:35:00,43.78,43.83,43.74,43.74,42300.0,42.4583,42.5068,42.4195,42.4195,42300.0
2013-09-19 09:40:00,43.71,43.75,43.6,43.6,9000.0,42.3904,42.4292,42.2837,42.2837,9000.0
2013-09-19 09:45:00,43.64,43.67,43.58,43.64,3300.0,42.3225,42.3516,42.2643,42.3225,3300.0
2013-09-19 09:50:00,43.6,43.6,43.52,43.52,4200.0,42.2837,42.2837,42.2062,42.2062,4200.0
2013-09-19 09:55:00,43.52,43.61,43.52,43.56,108300.0,42.2062,42.2934,42.2062,42.2449,108300.0
2013-09-19 10:00:00,43.59,43.62,43.58,43.62,20400.0,42.274,42.3031,42.2643,42.3031,20400.0
2013-09-19 10:05:00,43.62,43.62,43.49,43.5,5100.0,42.3031,42.3031,42.1771,42.1868,5100.0
2013-09-19 10:10:00,43.5,43.57,43.49,43.49,3600.0,42.1868,42.2546,42.1771,42.1771,3600.0
2013-09-19 10:15:00,43.46,43.46,43.44,43.44,2100.0,42.148,42.148,42.1286,42.1286,2100.0
2013-09-19 10:20:00,43.45,43.53,43.45,43.53,5100.0,42.1383,42.2159,42.1383,42.2159,5100.0
2013-09-19 10:25:00,43.53,43.56,43.53,43.53,3300.0,42.2159,42.2449,42.2159,42.2159,3300.0
2013-09-19 10:30:00,43.48,43.49,43.44,43.45,6900.0,42.1674,42.1771,42.1286,42.1383,6900.0
2013-09-19 10:35:00,43.42,43.46,43.41,43.46,5700.0,42.1092,42.148,42.0995,42.148,5700.0
2013-09-19 10:40:00,43.44,43.48,43.44,43.48,2100.0,42.1286,42.1674,42.1286,42.1674,2100.0
2013-09-19 10:45:00,43.5,43.5,43.4,43.4,3300.0,42.1868,42.1868,42.0898,42.0898,3300.0
2013-09-19 10:50:00,43.36,43.38,43.35,43.35,4200.0,42.051,42.0704,42.0413,42.0413,4200.0
2013-09-19 10:55:00,43.4,43.42,43.4,43.41,3600.0,42.0898,42.1092,42.0898,42.0995,3600.0
2013-09-19 11:00:00,43.39,43.39,43.33,43.37,3000.0,42.0801,42.0801,42.0219,42.0607,3000.0
2013-09-19 11:05:00,43.38,43.38,43.36,43.36,1500.0,42.0704,42.0704,42.051,42.051,1500.0
2013-09-19 11:10:00,43.35,43.36,43.34,43.34,1200.0,42.0413,42.051,42.0316,42.0316,1200.0
2013-09-19 11:15:00,43.39,43.44,43.39,43.44,2700.0,42.0801,42.1286,42.0801,42.1286,2700.0
2013-09-19 11:20:00,43.43,43.48,43.43,43.48,2700.0,42.1189,42.1674,42.1189,42.1674,2700.0
2013-09-19 11:25:00,43.46,43.46,43.45,43.46,900.0,42.148,42.148,42.1383,42.148,900.0
2013-09-19 11:30:00,43.47,43.47,43.44,43.44,3900.0,42.1577,42.1577,42.1286,42.1286,3900.0
2013-09-19 11:35:00,43.44,43.44,43.44,43.44,0.0,42.1286,42.1286,42.1286,42.1286,0.0
2013-09-19 11:40:00,43.42,43.42,43.4,43.4,900.0,42.1092,42.1092,42.0898,42.0898,900.0
2013-09-19 11:45:00,43.42,43.42,43.42,43.42,900.0,42.1092,42.1092,42.1092,42.1092,900.0
2013-09-19 11:50:00,43.39,43.41,43.38,43.41,2100.0,42.0801,42.0995,42.0704,42.0995,2100.0
2013-09-19 11:55:00,43.41,43.42,43.41,43.42,600.0,42.0995,42.1092,42.0995,42.1092,600.0
2013-09-19 12:00:00,43.43,43.43,43.43,43.43,300.0,42.1189,42.1189,42.1189,42.1189,300.0
2013-09-19 12:05:00,43.49,43.54,43.49,43.54,3600.0,42.1771,42.2256,42.1771,42.2256,3600.0
2013-09-19 12:10:00,43.54,43.54,43.54,43.54,0.0,42.2256,42.2256,42.2256,42.2256,0.0
2013-09-19 12:15:00,43.53,43.53,43.52,43.52,900.0,42.2159,42.2159,42.2062,42.2062,900.0
2013-09-19 12:20:00,43.54,43.54,43.54,43.54,600.0,42.2256,42.2256,42.2256,42.2256,600.0
2013-09-19 12:25:00,43.54,43.54,43.54,43.54,0.0,42.2256,42.2256,42.2256,42.2256,0.0
2013-09-19 12:30:00,43.54,43.54,43.54,43.54,0.0,42.2256,42.2256,42.2256,42.2256,0.0
2013-09-19 12:35:00,43.54,43.54,43.54,43.54,0.0,42.2256,42.2256,42.2256,42.2256,0.0
2013-09-19 12:40:00,43.59,43.61,43.59,43.61,600.0,42.274,42.2934,42.274,42.2934,600.0
2013-09-19 12:45:00,43.63,43.63,43.62,43.63,7500.0,42.3128,42.3128,42.3031,42.3128,7500.0
2013-09-19 12:50:00,43.63,43.63,43.63,43.63,300.0,42.3128,42.3128,42.3128,42.3128,300.0
2013-09-19 12:55:00,43.63,43.63,43.63,43.63,0.0,42.3128,42.3128,42.3128,42.3128,0.0
2013-09-19 13:00:00,43.66,43.67,43.66,43.67,1500.0,42.3419,42.3516,42.3419,42.3516,1500.0
2013-09-19 13:05:00,43.65,43.65,43.61,43.61,1200.0,42.3322,42.3322,42.2934,42.2934,1200.0
2013-09-19 13:10:00,43.61,43.61,43.58,43.61,2700.0,42.2934,42.2934,42.2643,42.2934,2700.0
2013-09-19 13:15:00,43.61,43.61,43.61,43.61,300.0,42.2934,42.2934,42.2934,42.2934,300.0
2013-09-19 13:20:00,43.64,43.67,43.6,43.67,33600.0,42.3225,42.3516,42.2837,42.3516,33600.0
2013-09-19 13:25:00,43.66,43.67,43.6,43.64,36300.0,42.3419,42.3516,42.2837,42.3225,36300.0
2013-09-19 13:30:00,43.63,43.68,43.63,43.66,3300.0,42.3128,42.3613,42.3128,42.3419,3300.0
2013-09-19 13:35:00,43.66,43.66,43.66,43.66,900.0,42.3419,42.3419,42.3419,42.3419,900.0
2013-09-19 13:40:00,43.68,43.68,43.68,43.68,300.0,42.3613,42.3613,42.3613,42.3613,300.0
2013-09-19 13:45:00,43.64,43.64,43.61,43.61,900.0,42.3225,42.3225,42.2934,42.2934,900.0
2013-09-19 13:50:00,43.64,43.64,43.6,43.6,1800.0,42.3225,42.3225,42.2837,42.2837,1800.0
2013-09-19 13:55:00,43.59,43.59,43.59,43.59,300.0,42.274,42.274,42.274,42.274,300.0
2013-09-19 14:00:00,43.64,43.66,43.64,43.66,900.0,42.3225,42.3419,42.3225,42.3419,900.0
2013-09-19 14:05:00,43.62,43.66,43.62,43.62,3600.0,42.3031,42.3419,42.3031,42.3031,3600.0
2013-09-19 14:10:00,43.65,43.65,43.63,43.63,1500.0,42.3322,42.3322,42.3128,42.3128,1500.0
2013-09-19 14:15:00,43.64,43.67,43.64,43.67,2400.0,42.3225,42.3516,42.3225,42.3516,2400.0
2013-09-19 14:20:00,43.67,43.67,43.67,43.67,0.0,42.3516,42.3516,42.3516,42.3516,0.0
2013-09-19 14:25:00,43.67,43.67,43.63,43.63,1800.0,42.3516,42.3516,42.3128,42.3128,1800.0
2013-09-19 14:30:00,43.65,43.65,43.65,43.65,900.0,42.3322,42.3322,42.3322,42.3322,900.0
2013-09-19 14:35:00,43.67,43.67,43.67,43.67,600.0,42.3516,42.3516,42.3516,42.3516,600.0
2013-09-19 14:40:00,43.66,43.66,43.6,43.6,19800.0,42.3419,42.3419,42.2837,42.2837,19800.0
2013-09-19 14:45:00,43.63,43.64,43.62,43.62,1200.0,42.3128,42.3225,42.3031,42.3031,1200.0
2013-09-19 14:50:00,43.59,43.62,43.59,43.62,900.0,42.274,42.3031,42.274,42.3031,900.0
2013-09-19 14:55:00,43.6,43.62,43.6,43.62,600.0,42.2837,42.3031,42.2837,42.3031,600.0
2013-09-19 15:00:00,43.63,43.63,43.63,43.63,1200.0,42.3128,42.3128,42.3128,42.3128,1200.0
2013-09-19 15:05:00,43.65,43.66,43.65,43.65,2400.0,42.3322,42.3419,42.3322,42.3322,2400.0
2013-09-19 15:10:00,43.65,43.65,43.63,43.63,1800.0,42.3322,42.3322,42.3128,42.3128,1800.0
2013-09-19 15:15:00,43.65,43.68,43.65,43.68,900.0,42.3322,42.3613,42.3322,42.3613,900.0
2013-09-19 15:20:00,43.68,43.69,43.68,43.68,2400.0,42.3613,42.371,42.3613,42.3613,2400.0
2013-09-19 15:25:00,43.68,43.7,43.67,43.7,3900.0,42.3613,42.3807,42.3516,42.3807,3900.0
2013-09-19 15:30:00,43.71,43.71,43.7,43.7,2100.0,42.3904,42.3904,42.3807,42.3807,2100.0
2013-09-19 15:35:00,43.7,43.73,43.7,43.71,2100.0,42.3807,42.4098,42.3807,42.3904,2100.0
2013-09-19 15:40:00,43.68,43.71,43.68,43.71,2400.0,42.3613,42.3904,42.3613,42.3904,2400.0
2013-09-19 15:45:00,43.68,43.7,43.68,43.7,1800.0,42.3613,42.3807,42.3613,42.3807,1800.0
2013-09-19 15:50:00,43.71,43.73,43.7,43.7,6600.0,42.3904,42.4098,42.3807,42.3807,6600.0
2013-09-19 15:55:00,43.72,43.74,43.71,43.74,8100.0,42.4001,42.4195,42.3904,42.4195,8100.0
2013-09-20 09:30:00,43.79,43.88,43.77,43.84,7500.0,42.4964,42.5838,42.477,42.545,7500.0
2013-09-20 09:35:00,43.8,43.91,43.8,43.88,27300.0,42.5061,42.6129,42.5061,42.5838,27300.0
2013-09-20 09:40:00,43.87,43.88,43.68,43.68,27600.0,42.5741,42.5838,42.3897,42.3897,27600.0
2013-09-20 09:45:00,43.62,43.62,43.46,43.46,3900.0,42.3315,42.3315,42.1762,42.1762,3900.0
2013-09-20 09:50:00,43.45,43.46,43.41,43.44,8100.0,42.1665,42.1762,42.1277,42.1568,8100.0
2013-09-20 09:55:00,43.45,43.46,43.34,43.37,6300.0,42.1665,42.1762,42.0597,42.0888,6300.0
2013-09-20 10:00:00,43.41,43.48,43.41,43.47,4200.0,42.1277,42.1956,42.1277,42.1859,4200.0
2013-09-20 10:05:00,43.41,43.43,43.39,43.39,6000.0,42.1277,42.1471,42.1083,42.1083,6000.0
2013-09-20 10:10:00,43.4,43.47,43.37,43.47,7800.0,42.118,42.1859,42.0888,42.1859,7800.0
2013-09-20 10:15:00,43.49,43.53,43.48,43.53,3600.0,42.2053,42.2441,42.1956,42.2441,3600.0
2013-09-20 10:20:00,43.57,43.57,43.57,43.57,2100.0,42.2829,42.2829,42.2829,42.2829,2100.0
2013-09-20 10:25:00,43.61,43.61,43.5,43.5,1800.0,42.3218,42.3218,42.215,42.215,1800.0
2013-09-20 10:30:00,43.49,43.49,43.44,43.48,3300.0,42.2053,42.2053,42.1568,42.1956,3300.0
2013-09-20 10:35:00,43.5,43.51,43.5,43.51,1200.0,42.215,42.2247,42.215,42.2247,1200.0
2013-09-20 10:40:00,43.51,43.53,43.51,43.52,2100.0,42.2247,42.2441,42.2247,42.2344,2100.0
2013-09-20 10:45:00,43.52,43.52,43.48,43.51,5400.0,42.2344,42.2344,42.1956,42.2247,5400.0
2013-09-20 10:50:00,43.49,43.54,43.49,43.5,3000.0,42.2053,42.2538,42.2053,42.215,3000.0
2013-09-20 10:55:00,43.48,43.52,43.48,43.52,2400.0,42.1956,42.2344,42.1956,42.2344,2400.0
2013-09-20 11:00:00,43.5,43.52,43.5,43.52,3600.0,42.215,42.2344,42.215,42.2344,3600.0
2013-09-20 11:05:00,43.53,43.57,43.52,43.57,3000.0,42.2441,42.2829,42.2344,42.2829,3000.0
2013-09-20 11:10:00,43.57,43.57,43.57,43.57,2400.0,42.2829,42.2829,42.2829,42.2829,2400.0
2013-09-20 11:15:00,43.59,43.63,43.58,43.63,3600.0,42.3023,42.3412,42.2926,42.3412,3600.0
2013-09-20 11:20:00,43.61,43.61,43.6,43.6,900.0,42.3218,42.3218,42.3121,42.3121,900.0
2013-09-20 11:25:00,43.6,43.6,43.59,43.59,2400.0,42.3121,42.3121,42.3023,42.3023,2400.0
2013-09-20 11:30:00,43.61,43.64,43.61,43.62,15300.0,42.3218,42.3509,42.3218,42.3315,15300.0
2013-09-20 11:35:00,43.63,43.64,43.59,43.61,6600.0,42.3412,42.3509,42.3023,42.3218,6600.0
2013-09-20 11:40:00,43.6,43.63,43.6,43.63,1500.0,42.3121,42.3412,42.3121,42.3412,1500.0
2013-09-20 11:45:00,43.63,43.66,43.63,43.65,7800.0,42.3412,42.3703,42.3412,42.3606,7800.0
2013-09-20 11:50:00,43.63,43.65,43.61,43.62,3300.0,42.3412,42.3606,42.3218,42.3315,3300.0
2013-09-20 11:55:00,43.63,43.63,43.6,43.6,6600.0,42.3412,42.3412,42.3121,42.3121,6600.0
2013-09-20 12:00:00,43.58,43.62,43.58,43.62,9300.0,42.2926,42.3315,42.2926,42.3315,9300.0
2013-09-20 12:05:00,43.6,43.69,43.6,43.68,6000.0,42.3121,42.3994,42.3121,42.3897,6000.0
2013-09-20 12:10:00,43.68,43.69,43.67,43.68,12000.0,42.3897,42.3994,42.38,42.3897,12000.0
2013-09-20 12:15:00,43.66,43.7,43.66,43.7,8100.0,42.3703,42.4091,42.3703,42.4091,8100.0
2013-09-20 12:20:00,43.65,43.65,43.63,43.63,4500.0,42.3606,42.3606,42.3412,42.3412,4500.0
2013-09-20 12:25:00,43.65,43.68,43.63,43.66,3900.0,42.3606,42.3897,42.3412,42.3703,3900.0
2013-09-20 12:30:00,43.64,43.64,43.62,43.63,4500.0,42.3509,42.3509,42.3315,42.3412,4500.0
2013-09-20 12:35:00,43.64,43.67,43.64,43.66,3900.0,42.3509,42.38,42.3509,42.3703,3900.0
2013-09-20 12:40:00,43.68,43.7,43.65,43.7,5400.0,42.3897,42.4091,42.3606,42.4091,5400.0
2013-09-20 12:45:00,43.7,43.73,43.69,43.69,5700.0,42.4091,42.4382,42.3994,42.3994,5700.0
2013-09-20 12:50:00,43.72,43.72,43.7,43.71,3300.0,42.4285,42.4285,42.4091,42.4188,3300.0
2013-09-20 12:55:00,43.72,43.73,43.72,43.73,900.0,42.4285,42.4382,42.4285,42.4382,900.0
2013-09-20 13:00:00,43.76,43.76,43.71,43.71,2100.0,42.4673,42.4673,42.4188,42.4188,2100.0
2013-09-20 13:05:00,43.71,43.71,43.7,43.7,2100.0,42.4188,42.4188,42.4091,42.4091,2100.0
2013-09-20 13:10:00,43.67,43.67,43.64,43.64,6000.0,42.38,42.38,42.3509,42.3509,6000.0
2013-09-20 13:15:00,43.66,43.67,43.63,43.67,9900.0,42.3703,42.38,42.3412,42.38,9900.0
2013-09-20 13:20:00,43.66,43.66,43.6,43.6,4500.0,42.3703,42.3703,42.3121,42.3121,4500.0
2013-09-20 13:25:00,43.59,43.63,43.59,43.6,5100.0,42.3023,42.3412,42.3023,42.3121,5100.0
2013-09-20 13:30:00,43.62,43.62,43.62,43.62,300.0,42.3315,42.3315,42.3315,42.3315,300.0
2013-09-20 13:35:00,43.62,43.62,43.57,43.57,4200.0,42.3315,42.3315,42.2829,42.2829,4200.0
2013-09-20 13:40:00,43.58,43.59,43.57,43.57,2100.0,42.2926,42.3023,42.2829,42.2829,2100.0
2013-09-20 13:45:00,43.59,43.61,43.59,43.61,11400.0,42.3023,42.3218,42.3023,42.3218,11400.0
2013-09-20 13:50:00,43.62,43.63,43.61,43.63,3000.0,42.3315,42.3412,42.3218,42.3412,3000.0
2013-09-20 13:55:00,43.64,43.67,43.62,43.64,38400.0,42.3509,42.38,42.3315,42.3509,38400.0
2013-09-20 14:00:00,43.61,43.64,43.61,43.64,1500.0,42.3218,42.3509,42.3218,42.3509,1500.0
2013-09-20 14:05:00,43.66,43.66,43.63,43.63,900.0,42.3703,42.3703,42.3412,42.3412,900.0
2013-09-20 14:10:00,43.61,43.66,43.61,43.66,5700.0,42.3218,42.3703,42.3218,42.3703,5700.0
2013-09-20 14:15:00,43.63,43.66,43.63,43.63,900.0,42.3412,42.3703,42.3412,42.3412,900.0
2013-09-20 14:20:00,43.65,43.66,43.65,43.66,2400.0,42.3606,42.3703,42.3606,42.3703,2400.0
2013-09-20 14:25:00,43.66,43.66,43.66,43.66,600.0,42.3703,42.3703,42.3703,42.3703,600.0
2013-09-20 14:30:00,43.62,43.62,43.6,43.6,1800.0,42.3315,42.3315,42.3121,42.3121,1800.0
2013-09-20 14:35:00,43.61,43.61,43.57,43.57,10500.0,42.3218,42.3218,42.2829,42.2829,10500.0
2013-09-20 14:40:00,43.53,43.55,43.53,43.55,1200.0,42.2441,42.2635,42.2441,42.2635,1200.0
2013-09-20 14:45:00,43.55,43.58,43.55,43.58,1800.0,42.2635,42.2926,42.2635,42.2926,1800.0
2013-09-20 14:50:00,43.58,43.59,43.56,43.56,2700.0,42.2926,42.3023,42.2732,42.2732,2700.0
2013-09-20 14:55:00,43.58,43.61,43.58,43.58,4500.0,42.2926,42.3218,42.2926,42.2926,4500.0
2013-09-20 15:00:00,43.62,43.62,43.57,43.57,2400.0,42.3315,42.3315,42.2829,42.2829,2400.0
2013-09-20 15:05:00,43.55,43.57,43.54,43.54,3300.0,42.2635,42.2829,42.2538,42.2538,3300.0
2013-09-20 15:10:00,43.51,43.51,43.51,43.51,1800.0,42.2247,42.2247,42.2247,42.2247,1800.0
2013-09-20 15:15:00,43.51,43.52,43.5,43.5,3900.0,42.2247,42.2344,42.215,42.215,3900.0
2013-09-20 15:20:00,43.49,43.49,43.43,43.43,2700.0,42.2053,42.2053,42.1471,42.1471,2700.0
2013-09-20 15:25:00,43.46,43.46,43.39,43.39,3600.0,42.1762,42.1762,42.1083,42.1083,3600.0
2013-09-20 15:30:00,43.4,43.43,43.38,43.39,63000.0,42.118,42.1471,42.0985,42.1083,63000.0
2013-09-20 15:35:00,43.34,43.39,43.34,43.34,4500.0,42.0597,42.1083,42.0597,42.0597,4500.0
2013-09-20 15:40:00,43.37,43.38,43.31,43.31,7500.0,42.0888,42.0985,42.0306,42.0306,7500.0
2013-09-20 15:45:00,43.29,43.34,43.28,43.34,12300.0,42.0112,42.0597,42.0015,42.0597,12300.0
2013-09-20 15:50:00,43.31,43.48,43.31,43.48,17700.0,42.0306,42.1956,42.0306,42.1956,17700.0
2013-09-20 15:55:00,43.48,43.52,43.41,43.43,17100.0,42.1956,42.2344,42.1277,42.1471,17100.0
2013-09-23 09:30:00,43.49,43.49,43.4,43.4,4200.0,42.2053,42.2053,42.118,42.118,4200.0
2013-09-23 09:35:00,43.34,43.39,43.33,43.39,2700.0,42.0597,42.1083,42.05,42.1083,2700.0
2013-09-23 09:40:00,43.39,43.39,43.26,43.3,4500.0,42.1083,42.1083,41.9821,42.0209,4500.0
2013-09-23 09:45:00,43.3,43.3,43.3,43.3,300.0,42.0209,42.0209,42.0209,42.0209,300.0
2013-09-23 09:50:00,43.3,43.3,43.3,43.3,0.0,42.0209,42.0209,42.0209,42.0209,0.0
2013-09-23 09:55:00,43.19,43.2,43.11,43.12,14700.0,41.9142,41.9239,41.8365,41.8462,14700.0
2013-09-23 10:00:00,43.15,43.15,43.08,43.09,3000.0,41.8753,41.8753,41.8074,41.8171,3000.0
2013-09-23 10:05:00,43.08,43.09,43.08,43.09,600.0,41.8074,41.8171,41.8074,41.8171,600.0
2013-09-23 10:10:00,43.04,43.1,42.98,43.1,8400.0,41.7686,41.8268,41.7104,41.8268,8400.0
2013-09-23 10:15:00,43.09,43.1,43.06,43.1,1500.0,41.8171,41.8268,41.788,41.8268,1500.0
2013-09-23 10:20:00,43.1,43.11,43.04,43.04,1800.0,41.8268,41.8365,41.7686,41.7686,1800.0
2013-09-23 10:25:00,43.03,43.03,42.89,42.89,3000.0,41.7589,41.7589,41.623,41.623,3000.0
2013-09-23 10:30:00,42.95,42.95,42.91,42.91,1500.0,41.6813,41.6813,41.6424,41.6424,1500.0
2013-09-23 10:35:00,42.88,42.88,42.87,42.88,7500.0,41.6133,41.6133,41.6036,41.6133,7500.0
2013-09-23 10:40:00,42.84,42.85,42.81,42.81,3600.0,41.5745,41.5842,41.5454,41.5454,3600.0
2013-09-23 10:45:00,42.86,42.88,42.86,42.88,6600.0,41.5939,41.6133,41.5939,41.6133,6600.0
2013-09-23 10:50:00,42.84,42.87,42.81,42.86,5100.0,41.5745,41.6036,41.5454,41.5939,5100.0
2013-09-23 10:55:00,42.84,42.85,42.81,42.81,1800.0,41.5745,41.5842,41.5454,41.5454,1800.0
2013-09-23 11:00:00,42.79,42.8,42.76,42.79,3600.0,41.526,41.5357,41.4969,41.526,3600.0
2013-09-23 11:05:00,42.76,42.76,42.76,42.76,2400.0,41.4969,41.4969,41.4969,41.4969,2400.0
2013-09-23 11:10:00,42.71,42.83,42.69,42.83,9600.0,41.4483,41.5648,41.4289,41.5648,9600.0
2013-09-23 11:15:00,42.81,42.88,42.81,42.84,1200.0,41.5454,41.6133,41.5454,41.5745,1200.0
2013-09-23 11:20:00,42.84,42.84,42.75,42.75,40800.0,41.5745,41.5745,41.4872,41.4872,40800.0
2013-09-23 11:25:00,42.75,42.77,42.72,42.74,39900.0,41.4872,41.5066,41.458,41.4775,39900.0
2013-09-23 11:30:00,42.76,42.82,42.76,42.81,2100.0,41.4969,41.5551,41.4969,41.5454,2100.0
2013-09-23 11:35:00,42.8,42.81,42.8,42.81,600.0,41.5357,41.5454,41.5357,41.5454,600.0
2013-09-23 11:40:00,42.84,42.84,42.8,42.83,6000.0,41.5745,41.5745,41.5357,41.5648,6000.0
2013-09-23 11:45:00,42.76,42.76,42.73,42.73,5700.0,41.4969,41.4969,41.4678,41.4678,5700.0
2013-09-23 11:50:00,42.7,42.7,42.68,42.7,3300.0,41.4386,41.4386,41.4192,41.4386,3300.0
2013-09-23 11:55:00,42.73,42.73,42.67,42.67,6000.0,41.4678,41.4678,41.4095,41.4095,6000.0
2013-09-23 12:00:00,42.68,42.72,42.68,42.71,3000.0,41.4192,41.458,41.4192,41.4483,3000.0
2013-09-23 12:05:00,42.75,42.75,42.71,42.71,1200.0,41.4872,41.4872,41.4483,41.4483,1200.0
2013-09-23 12:10:00,42.73,42.8,42.73,42.75,2400.0,41.4678,41.5357,41.4678,41.4872,2400.0
2013-09-23 12:15:00,42.77,42.78,42.73,42.74,2100.0,41.5066,41.5163,41.4678,41.4775,2100.0
2013-09-23 12:20:00,42.72,42.77,42.72,42.76,1800.0,41.458,41.5066,41.458,41.4969,1800.0
2013-09-23 12:25:00,42.78,42.78,42.76,42.78,1800.0,41.5163,41.5163,41.4969,41.5163,1800.0
2013-09-23 12:30:00,42.77,42.78,42.77,42.78,900.0,41.5066,41.5163,41.5066,41.5163,900.0
2013-09-23 12:35:00,42.8,42.87,42.8,42.87,1200.0,41.5357,41.6036,41.5357,41.6036,1200.0
2013-09-23 12:40:00,42.88,42.93,42.88,42.89,1200.0,41.6133,41.6618,41.6133,41.623,1200.0
2013-09-23 12:45:00,42.89,42.89,42.89,42.89,1200.0,41.623,41.623,41.623,41.623,1200.0
2013-09-23 12:50:00,42.88,42.9,42.87,42.89,10200.0,41.6133,41.6327,41.6036,41.623,10200.0
2013-09-23 12:55:00,42.95,42.95,42.94,42.94,1800.0,41.6813,41.6813,41.6715,41.6715,1800.0
2013-09-23 13:00:00,42.93,42.94,42.91,42.92,2100.0,41.6618,41.6715,41.6424,41.6521,2100.0
2013-09-23 13:05:00,42.94,42.98,42.94,42.98,1800.0,41.6715,41.7104,41.6715,41.7104,1800.0
2013-09-23 13:10:00,42.99,42.99,42.96,42.97,3000.0,41.7201,41.7201,41.691,41.7007,3000.0
2013-09-23 13:15:00,42.91,42.94,42.91,42.92,5400.0,41.6424,41.6715,41.6424,41.6521,5400.0
2013-09-23 13:20:00,42.96,42.96,42.95,42.95,900.0,41.691,41.691,41.6813,41.6813,900.0
2013-09-23 13:25:00,43.01,43.03,43.01,43.03,900.0,41.7395,41.7589,41.7395,41.7589,900.0
2013-09-23 13:30:00,43.05,43.05,43.03,43.04,3000.0,41.7783,41.7783,41.7589,41.7686,3000.0
2013-09-23 13:35:00,43.05,43.06,43.05,43.06,6000.0,41.7783,41.788,41.7783,41.788,6000.0
2013-09-23 13:40:00,43.08,43.09,43.05,43.05,2100.0,41.8074,41.8171,41.7783,41.7783,2100.0
2013-09-23 13:45:00,43.08,43.11,43.08,43.11,1200.0,41.8074,41.8365,41.8074,41.8365,1200.0
2013-09-23 13:50:00,43.16,43.25,43.16,43.23,3600.0,41.885,41.9724,41.885,41.953,3600.0
2013-09-23 13:55:00,43.2,43.23,43.2,43.23,3600.0,41.9239,41.953,41.9239,41.953,3600.0
2013-09-23 14:00:00,43.22,43.29,43.22,43.28,2100.0,41.9433,42.0112,41.9433,42.0015,2100.0
2013-09-23 14:05:00,43.3,43.3,43.25,43.26,4800.0,42.0209,42.0209,41.9724,41.9821,4800.0
2013-09-23 14:10:00,43.25,43.25,43.23,43.23,1800.0,41.9724,41.9724,41.953,41.953,1800.0
2013-09-23 14:15:00,43.2,43.2,43.16,43.16,4500.0,41.9239,41.9239,41.885,41.885,4500.0
2013-09-23 14:20:00,43.13,43.13,43.09,43.09,900.0,41.8559,41.8559,41.8171,41.8171,900.0
2013-09-23 14:25:00,43.07,43.1,43.07,43.09,6300.0,41.7977,41.8268,41.7977,41.8171,6300.0
2013-09-23 14:30:00,43.09,43.1,43.09,43.1,5100.0,41.8171,41.8268,41.8171,41.8268,5100.0
2013-09-23 14:35:00,43.11,43.11,43.11,43.11,900.0,41.8365,41.8365,41.8365,41.8365,900.0
2013-09-23 14:40:00,43.13,43.14,43.09,43.1,9300.0,41.8559,41.8656,41.8171,41.8268,9300.0
2013-09-23 14:45:00,43.11,43.14,43.11,43.14,1200.0,41.8365,41.8656,41.8365,41.8656,1200.0
2013-09-23 14:50:00,43.17,43.19,43.15,43.19,1500.0,41.8948,41.9142,41.8753,41.9142,1500.0
2013-09-23 14:55:00,43.23,43.24,43.2,43.2,40800.0,41.953,41.9627,41.9239,41.9239,40800.0
2013-09-23 15:00:00,43.11,43.11,43.11,43.11,2400.0,41.8365,41.8365,41.8365,41.8365,2400.0
2013-09-23 15:05:00,43.13,43.15,43.13,43.15,2700.0,41.8559,41.8753,41.8559,41.8753,2700.0
2013-09-23 15:10:00,43.17,43.17,43.17,43.17,600.0,41.8948,41.8948,41.8948,41.8948,600.0
2013-09-23 15:15:00,43.19,43.2,43.17,43.2,4800.0,41.9142,41.9239,41.8948,41.9239,4800.0
2013-09-23 15:20:00,43.17,43.21,43.14,43.21,6300.0,41.8948,41.9336,41.8656,41.9336,6300.0
2013-09-23 15:25:00,43.17,43.17,43.12,43.13,4500.0,41.8948,41.8948,41.8462,41.8559,4500.0
2013-09-23 15:30:00,43.17,43.21,43.16,43.2,5700.0,41.8948,41.9336,41.885,41.9239,5700.0
2013-09-23 15:35:00,43.2,43.23,43.2,43.21,3300.0,41.9239,41.953,41.9239,41.9336,3300.0
2013-09-23 15:40:00,43.22,43.28,43.22,43.28,7800.0,41.9433,42.0015,41.9433,42.0015,7800.0
2013-09-23 15:45:00,43.28,43.3,43.23,43.23,5100.0,42.0015,42.0209,41.953,41.953,5100.0
2013-09-23 15:50:00,43.23,43.26,43.22,43.26,5100.0,41.953,41.9821,41.9433,41.9821,5100.0
2013-09-23 15:55:00,43.25,43.25,43.2,43.2,4500.0,41.9724,41.9724,41.9239,41.9239,4500.0
2013-09-24 09:30:00,43.24,43.24,43.2,43.23,3600.0,41.9627,41.9627,41.9239,41.953,3600.0
2013-09-24 09:35:00,43.19,43.19,43.08,43.09,9000.0,41.9142,41.9142,41.8074,41.8171,9000.0
2013-09-24 09:40:00,43.09,43.09,43.07,43.07,1500.0,41.8171,41.8171,41.7977,41.7977,1500.0
2013-09-24 09:45:00,43.16,43.26,43.16,43.24,2700.0,41.885,41.9821,41.885,41.9627,2700.0
2013-09-24 09:50:00,43.19,43.22,43.17,43.22,12900.0,41.9142,41.9433,41.8948,41.9433,12900.0
2013-09-24 09:55:00,43.12,43.14,43.03,43.03,43500.0,41.8462,41.8656,41.7589,41.7589,43500.0
2013-09-24 10:00:00,43.0,43.01,42.98,42.98,4500.0,41.7298,41.7395,41.7104,41.7104,4500.0
2013-09-24 10:05:00,42.95,42.99,42.94,42.99,4800.0,41.6813,41.7201,41.6715,41.7201,4800.0
2013-09-24 10:10:00,43.0,43.04,43.0,43.04,2400.0,41.7298,41.7686,41.7298,41.7686,2400.0
2013-09-24 10:15:00,42.99,43.03,42.98,43.03,3300.0,41.7201,41.7589,41.7104,41.7589,3300.0
2013-09-24 10:20:00,42.99,43.07,42.99,43.07,3300.0,41.7201,41.7977,41.7201,41.7977,3300.0
2013-09-24 10:25:00,43.17,43.17,43.17,43.17,600.0,41.8948,41.8948,41.8948,41.8948,600.0
2013-09-24 10:30:00,43.17,43.17,43.17,43.17,0.0,41.8948,41.8948,41.8948,41.8948,0.0
2013-09-24 10:35:00,43.32,43.4,43.32,43.34,3300.0,42.0403,42.118,42.0403,42.0597,3300.0
2013-09-24 10:40:00,43.33,43.36,43.33,43.36,19500.0,42.05,42.0791,42.05,42.0791,19500.0
2013-09-24 10:45:00,43.42,43.42,43.42,43.42,6000.0,42.1374,42.1374,42.1374,42.1374,6000.0
2013-09-24 10:50:00,43.42,43.49,43.42,43.49,7200.0,42.1374,42.2053,42.1374,42.2053,7200.0
2013-09-24 10:55:00,43.53,43.53,43.46,43.49,6600.0,42.2441,42.2441,42.1762,42.2053,6600.0
2013-09-24 11:00:00,43.49,43.49,43.46,43.46,900.0,42.2053,42.2053,42.1762,42.1762,900.0
2013-09-24 11:05:00,43.47,43.5,43.47,43.5,3000.0,42.1859,42.215,42.1859,42.215,3000.0
2013-09-24 11:10:00,43.52,43.53,43.52,43.53,15900.0,42.2344,42.2441,42.2344,42.2441,15900.0
2013-09-24 11:15:00,43.62,43.63,43.62,43.63,14400.0,42.3315,42.3412,42.3315,42.3412,14400.0
2013-09-24 11:20:00,43.62,43.62,43.58,43.58,3300.0,42.3315,42.3315,42.2926,42.2926,3300.0
2013-09-24 11:25:00,43.52,43.52,43.48,43.48,1500.0,42.2344,42.2344,42.1956,42.1956,1500.0
2013-09-24 11:30:00,43.48,43.48,43.48,43.48,0.0,42.1956,42.1956,42.1956,42.1956,0.0
2013-09-24 11:35:00,43.42,43.43,43.42,43.43,2100.0,42.1374,42.1471,42.1374,42.1471,2100.0
2013-09-24 11:40:00,43.41,43.41,43.37,43.41,20700.0,42.1277,42.1277,42.0888,42.1277,20700.0
2013-09-24 11:45:00,43.45,43.47,43.4,43.4,2700.0,42.1665,42.1859,42.118,42.118,2700.0
2013-09-24 11:50:00,43.43,43.43,43.4,43.4,2700.0,42.1471,42.1471,42.118,42.118,2700.0
2013-09-24 11:55:00,43.4,43.4,43.4,43.4,0.0,42.118,42.118,42.118,42.118,0.0
2013-09-24 12:00:00,43.44,43.44,43.44,43.44,300.0,42.1568,42.1568,42.1568,42.1568,300.0
2013-09-24 12:05:00,43.42,43.45,43.42,43.45,1500.0,42.1374,42.1665,42.1374,42.1665,1500.0
2013-09-24 12:10:00,43.43,43.44,43.43,43.44,600.0,42.1471,42.1568,42.1471,42.1568,600.0
2013-09-24 12:15:00,43.41,43.42,43.41,43.42,1500.0,42.1277,42.1374,42.1277,42.1374,1500.0
2013-09-24 12:20:00,43.42,43.42,43.42,43.42,0.0,42.1374,42.1374,42.1374,42.1374,0.0
2013-09-24 12:25:00,43.42,43.42,43.42,43.42,0.0,42.1374,42.1374,42.1374,42.1374,0.0
2013-09-24 12:30:00,43.44,43.44,43.44,43.44,300.0,42.1568,42.1568,42.1568,42.1568,300.0
2013-09-24 12:35:00,43.44,43.44,43.44,43.44,900.0,42.1568,42.1568,42.1568,42.1568,900.0
2013-09-24 12:40:00,43.49,43.49,43.49,43.49,300.0,42.2053,42.2053,42.2053,42.2053,300.0
2013-09-24 12:45:00,43.52,43.53,43.52,43.53,900.0,42.2344,42.2441,42.2344,42.2441,900.0
2013-09-24 12:50:00,43.53,43.53,43.53,43.53,300.0,42.2441,42.2441,42.2441,42.2441,300.0
2013-09-24 12:55:00,43.45,43.5,43.45,43.5,2100.0,42.1665,42.215,42.1665,42.215,2100.0
2013-09-24 13:00:00,43.5,43.5,43.48,43.48,6000.0,42.215,42.215,42.1956,42.1956,6000.0
2013-09-24 13:05:00,43.48,43.5,43.48,43.5,1200.0,42.1956,42.215,42.1956,42.215,1200.0
2013-09-24 13:10:00,43.45,43.48,43.45,43.47,1800.0,42.1665,42.1956,42.1665,42.1859,1800.0
2013-09-24 13:15:00,43.48,43.48,43.47,43.47,1200.0,42.1956,42.1956,42.1859,42.1859,1200.0
2013-09-24 13:20:00,43.44,43.45,43.44,43.45,1800.0,42.1568,42.1665,42.1568,42.1665,1800.0
2013-09-24 13:25:00,43.43,43.49,43.43,43.49,6300.0,42.1471,42.2053,42.1471,42.2053,6300.0
2013-09-24 13:30:00,43.49,43.49,43.47,43.47,2400.0,42.2053,42.2053,42.1859,42.1859,2400.0
2013-09-24 13:35:00,43.47,43.47,43.47,43.47,0.0,42.1859,42.1859,42.1859,42.1859,0.0
2013-09-24 13:40:00,43.48,43.48,43.48,43.48,300.0,42.1956,42.1956,42.1956,42.1956,300.0
2013-09-24 13:45:00,43.52,43.52,43.52,43.52,600.0,42.2344,42.2344,42.2344,42.2344,600.0
2013-09-24 13:50:00,43.54,43.55,43.54,43.55,600.0,42.2538,42.2635,42.2538,42.2635,600.0
2013-09-24 13:55:00,43.5,43.5,43.5,43.5,1500.0,42.215,42.215,42.215,42.215,1500.0
2013-09-24 14:00:00,43.5,43.5,43.5,43.5,0.0,42.215,42.215,42.215,42.215,0.0
2013-09-24 14:05:00,43.51,43.55,43.5,43.53,3900.0,42.2247,42.2635,42.215,42.2441,3900.0
2013-09-24 14:10:00,43.51,43.52,43.5,43.52,1200.0,42.2247,42.2344,42.215,42.2344,1200.0
2013-09-24 14:15:00,43.49,43.53,43.49,43.51,1200.0,42.2053,42.2441,42.2053,42.2247,1200.0
2013-09-24 14:20:00,43.54,43.54,43.51,43.51,1500.0,42.2538,42.2538,42.2247,42.2247,1500.0
2013-09-24 14:25:00,43.51,43.51,43.51,43.51,0.0,42.2247,42.2247,42.2247,42.2247,0.0
2013-09-24 14:30:00,43.51,43.51,43.51,43.51,0.0,42.2247,42.2247,42.2247,42.2247,0.0
2013-09-24 14:35:00,43.47,43.47,43.47,43.47,600.0,42.1859,42.1859,42.1859,42.1859,600.0
2013-09-24 14:40:00,43.48,43.48,43.48,43.48,300.0,42.1956,42.1956,42.1956,42.1956,300.0
2013-09-24 14:45:00,43.51,43.51,43.45,43.45,3600.0,42.2247,42.2247,42.1665,42.1665,3600.0
2013-09-24 14:50:00,43.43,43.44,43.41,43.44,1800.0,42.1471,42.1568,42.1277,42.1568,1800.0
2013-09-24 14:55:00,43.44,43.44,43.44,43.44,0.0,42.1568,42.1568,42.1568,42.1568,0.0
2013-09-24 15:00:00,43.44,43.44,43.42,43.42,1200.0,42.1568,42.1568,42.1374,42.1374,1200.0
2013-09-24 15:05:00,43.45,43.45,43.45,43.45,600.0,42.1665,42.1665,42.1665,42.1665,600.0
2013-09-24 15:10:00,43.44,43.44,43.44,43.44,600.0,42.1568,42.1568,42.1568,42.1568,600.0
2013-09-24 15:15:00,43.46,43.47,43.46,43.47,900.0,42.1762,42.1859,42.1762,42.1859,900.0
2013-09-24 15:20:00,43.45,43.46,43.45,43.46,900.0,42.1665,42.1762,42.1665,42.1762,900.0
2013-09-24 15:25:00,43.37,43.37,43.37,43.37,900.0,42.0888,42.0888,42.0888,42.0888,900.0
2013-09-24 15:30:00,43.34,43.34,43.32,43.34,3900.0,42.0597,42.0597,42.0403,42.0597,3900.0
2013-09-24 15:35:00,43.27,43.31,43.27,43.29,3000.0,41.9918,42.0306,41.9918,42.0112,3000.0
2013-09-24 15:40:00,43.34,43.35,43.34,43.35,1200.0,42.0597,42.0694,42.0597,42.0694,1200.0
2013-09-24 15:45:00,43.32,43.32,43.28,43.29,2700.0,42.0403,42.0403,42.0015,42.0112,2700.0
2013-09-24 15:50:00,43.24,43.3,43.24,43.26,5400.0,41.9627,42.0209,41.9627,41.9821,5400.0
2013-09-24 15:55:00,43.27,43.28,43.26,43.28,3600.0,41.9918,42.0015,41.9821,42.0015,3600.0
2013-09-25 09:30:00,43.32,43.36,43.32,43.36,2700.0,42.0403,42.0791,42.0403,42.0791,2700.0
2013-09-25 09:35:00,43.32,43.32,43.24,43.24,1500.0,42.0403,42.0403,41.9627,41.9627,1500.0
2013-09-25 09:40:00,43.27,43.27,43.18,43.24,20100.0,41.9918,41.9918,41.9045,41.9627,20100.0
2013-09-25 09:45:00,43.17,43.17,43.13,43.13,5100.0,41.8948,41.8948,41.8559,41.8559,5100.0
2013-09-25 09:50:00,43.13,43.14,43.07,43.1,42600.0,41.8559,41.8656,41.7977,41.8268,42600.0
2013-09-25 09:55:00,43.05,43.05,43.0,43.0,3900.0,41.7783,41.7783,41.7298,41.7298,3900.0
2013-09-25 10:00:00,43.05,43.23,43.03,43.23,24600.0,41.7783,41.953,41.7589,41.953,24600.0
2013-09-25 10:05:00,43.19,43.2,43.12,43.12,80400.0,41.9142,41.9239,41.8462,41.8462,80400.0
2013-09-25 10:10:00,43.04,43.06,43.03,43.05,65100.0,41.7686,41.788,41.7589,41.7783,65100.0
2013-09-25 10:15:00,43.07,43.07,43.01,43.01,2700.0,41.7977,41.7977,41.7395,41.7395,2700.0
2013-09-25 10:20:00,43.0,43.13,42.99,43.09,4800.0,41.7298,41.8559,41.7201,41.8171,4800.0
2013-09-25 10:25:00,43.08,43.1,43.08,43.1,1200.0,41.8074,41.8268,41.8074,41.8268,1200.0
2013-09-25 10:30:00,43.09,43.09,43.08,43.09,900.0,41.8171,41.8171,41.8074,41.8171,900.0
2013-09-25 10:35:00,43.13,43.13,43.04,43.05,3300.0,41.8559,41.8559,41.7686,41.7783,3300.0
2013-09-25 10:40:00,43.1,43.13,43.06,43.13,900.0,41.8268,41.8559,41.788,41.8559,900.0
2013-09-25 10:45:00,43.15,43.15,43.15,43.15,300.0,41.8753,41.8753,41.8753,41.8753,300.0
2013-09-25 10:50:00,43.11,43.17,43.11,43.17,1200.0,41.8365,41.8948,41.8365,41.8948,1200.0
2013-09-25 10:55:00,43.14,43.15,43.14,43.15,3300.0,41.8656,41.8753,41.8656,41.8753,3300.0
2013-09-25 11:00:00,43.1,43.1,43.1,43.1,300.0,41.8268,41.8268,41.8268,41.8268,300.0
2013-09-25 11:05:00,43.1,43.1,43.1,43.1,0.0,41.8268,41.8268,41.8268,41.8268,0.0
2013-09-25 11:10:00,43.13,43.15,43.11,43.13,2100.0,41.8559,41.8753,41.8365,41.8559,2100.0
2013-09-25 11:15:00,43.13,43.13,43.13,43.13,0.0,41.8559,41.8559,41.8559,41.8559,0.0
2013-09-25 11:20:00,43.27,43.27,43.24,43.24,900.0,41.9918,41.9918,41.9627,41.9627,900.0
2013-09-25 11:25:00,43.24,43.24,43.24,43.24,0.0,41.9627,41.9627,41.9627,41.9627,0.0
2013-09-25 11:30:00,43.26,43.26,43.23,43.26,900.0,41.9821,41.9821,41.953,41.9821,900.0
2013-09-25 11:35:00,43.26,43.26,43.26,43.26,0.0,41.9821,41.9821,41.9821,41.9821,0.0
2013-09-25 11:40:00,43.26,43.26,43.24,43.25,1800.0,41.9821,41.9821,41.9627,41.9724,1800.0
2013-09-25 11:45:00,43.25,43.25,43.25,43.25,0.0,41.9724,41.9724,41.9724,41.9724,0.0
2013-09-25 11:50:00,43.29,43.29,43.29,43.29,600.0,42.0112,42.0112,42.0112,42.0112,600.0
2013-09-25 11:55:00,43.33,43.33,43.3,43.3,2100.0,42.05,42.05,42.0209,42.0209,2100.0
2013-09-25 12:00:00,43.3,43.3,43.3,43.3,0.0,42.0209,42.0209,42.0209,42.0209,0.0
2013-09-25 12:05:00,43.28,43.31,43.28,43.31,3000.0,42.0015,42.0306,42.0015,42.0306,3000.0
2013-09-25 12:10:00,43.32,43.32,43.28,43.28,1200.0,42.0403,42.0403,42.0015,42.0015,1200.0
2013-09-25 12:15:00,43.3,43.33,43.3,43.33,1200.0,42.0209,42.05,42.0209,42.05,1200.0
2013-09-25 12:20:00,43.28,43.28,43.21,43.21,3600.0,42.0015,42.0015,41.9336,41.9336,3600.0
2013-09-25 12:25:00,43.25,43.25,43.2,43.25,1200.0,41.9724,41.9724,41.9239,41.9724,1200.0
2013-09-25 12:30:00,43.23,43.23,43.23,43.23,1200.0,41.953,41.953,41.953,41.953,1200.0
2013-09-25 12:35:00,43.32,43.32,43.3,43.3,900.0,42.0403,42.0403,42.0209,42.0209,900.0
2013-09-25 12:40:00,43.27,43.27,43.24,43.24,1500.0,41.9918,41.9918,41.9627,41.9627,1500.0
2013-09-25 12:45:00,43.24,43.24,43.24,43.24,0.0,41.9627,41.9627,41.9627,41.9627,0.0
2013-09-25 12:50:00,43.4,43.4,43.4,43.4,300.0,42.118,42.118,42.118,42.118,300.0
2013-09-25 12:55:00,43.35,43.36,43.34,43.35,1200.0,42.0694,42.0791,42.0597,42.0694,1200.0
2013-09-25 13:00:00,43.42,43.42,43.42,43.42,1200.0,42.1374,42.1374,42.1374,42.1374,1200.0
2013-09-25 13:05:00,43.38,43.38,43.38,43.38,300.0,42.0985,42.0985,42.0985,42.0985,300.0
2013-09-25 13:10:00,43.37,43.37,43.34,43.34,2400.0,42.0888,42.0888,42.0597,42.0597,2400.0
2013-09-25 13:15:00,43.3,43.3,43.3,43.3,600.0,42.0209,42.0209,42.0209,42.0209,600.0
2013-09-25 13:20:00,43.31,43.31,43.31,43.31,300.0,42.0306,42.0306,42.0306,42.0306,300.0
2013-09-25 13:25:00,43.28,43.28,43.26,43.26,2400.0,42.0015,42.0015,41.9821,41.9821,2400.0
2013-09-25 13:30:00,43.16,43.16,43.11,43.12,3000.0,41.885,41.885,41.8365,41.8462,3000.0
2013-09-25 13:35:00,43.12,43.12,43.12,43.12,0.0,41.8462,41.8462,41.8462,41.8462,0.0
2013-09-25 13:40:00,43.08,43.09,43.08,43.09,11100.0,41.8074,41.8171,41.8074,41.8171,11100.0
2013-09-25 13:45:00,43.05,43.09,43.05,43.07,1500.0,41.7783,41.8171,41.7783,41.7977,1500.0
2013-09-25 13:50:00,43.07,43.07,42.99,43.0,11400.0,41.7977,41.7977,41.7201,41.7298,11400.0
2013-09-25 13:55:00,43.07,43.12,43.07,43.12,900.0,41.7977,41.8462,41.7977,41.8462,900.0
2013-09-25 14:00:00,43.15,43.15,43.14,43.14,1800.0,41.8753,41.8753,41.8656,41.8656,1800.0
2013-09-25 14:05:00,43.13,43.15,43.06,43.06,3600.0,41.8559,41.8753,41.788,41.788,3600.0
2013-09-25 14:10:00,43.08,43.08,43.03,43.03,6900.0,41.8074,41.8074,41.7589,41.7589,6900.0
2013-09-25 14:15:00,43.06,43.12,43.06,43.11,5100.0,41.788,41.8462,41.788,41.8365,5100.0
2013-09-25 14:20:00,43.09,43.11,43.09,43.11,3300.0,41.8171,41.8365,41.8171,41.8365,3300.0
2013-09-25 14:25:00,43.11,43.12,43.06,43.07,18600.0,41.8365,41.8462,41.788,41.7977,18600.0
2013-09-25 14:30:00,43.03,43.06,43.02,43.02,2100.0,41.7589,41.788,41.7492,41.7492,2100.0
2013-09-25 14:35:00,43.02,43.07,43.02,43.07,4500.0,41.7492,41.7977,41.7492,41.7977,4500.0
2013-09-25 14:40:00,43.05,43.1,43.05,43.08,3300.0,41.7783,41.8268,41.7783,41.8074,3300.0
2013-09-25 14:45:00,43.04,43.06,43.04,43.05,2700.0,41.7686,41.788,41.7686,41.7783,2700.0
2013-09-25 14:50:00,43.06,43.08,43.05,43.05,5700.0,41.788,41.8074,41.7783,41.7783,5700.0
2013-09-25 14:55:00,43.05,43.05,42.98,42.98,9900.0,41.7783,41.7783,41.7104,41.7104,9900.0
2013-09-25 15:00:00,43.0,43.03,43.0,43.02,6000.0,41.7298,41.7589,41.7298,41.7492,6000.0
2013-09-25 15:05:00,43.0,43.0,42.99,43.0,900.0,41.7298,41.7298,41.7201,41.7298,900.0
2013-09-25 15:10:00,43.06,43.08,43.04,43.05,4200.0,41.788,41.8074,41.7686,41.7783,4200.0
2013-09-25 15:15:00,43.03,43.03,43.02,43.02,1500.0,41.7589,41.7589,41.7492,41.7492,1500.0
2013-09-25 15:20:00,43.05,43.05,42.97,42.98,6600.0,41.7783,41.7783,41.7007,41.7104,6600.0
2013-09-25 15:25:00,42.95,43.0,42.95,43.0,6900.0,41.6813,41.7298,41.6813,41.7298,6900.0
2013-09-25 15:30:00,42.96,43.01,42.95,42.99,5100.0,41.691,41.7395,41.6813,41.7201,5100.0
2013-09-25 15:35:00,43.0,43.0,42.95,42.96,6900.0,41.7298,41.7298,41.6813,41.691,6900.0
2013-09-25 15:40:00,42.97,42.98,42.96,42.98,1800.0,41.7007,41.7104,41.691,41.7104,1800.0
2013-09-25 15:45:00,42.98,42.98,42.93,42.93,13200.0,41.7104,41.7104,41.6618,41.6618,13200.0
2013-09-25 15:50:00,42.94,42.95,42.91,42.93,3600.0,41.6715,41.6813,41.6424,41.6618,3600.0
2013-09-25 15:55:00,42.92,42.92,42.88,42.88,25800.0,41.6521,41.6521,41.6133,41.6133,25800.0
2013-09-26 09:30:00,42.92,43.08,42.92,43.06,89100.0,41.6521,41.8074,41.6521,41.788,89100.0
2013-09-26 09:35:00,43.04,43.26,43.04,43.26,4500.0,41.7686,41.9821,41.7686,41.9821,4500.0
2013-09-26 09:40:00,43.25,43.43,43.25,43.43,1500.0,41.9724,42.1471,41.9724,42.1471,1500.0
2013-09-26 09:45:00,43.48,43.57,43.48,43.57,2100.0,42.1956,42.2829,42.1956,42.2829,2100.0
2013-09-26 09:50:00,43.56,43.58,43.56,43.58,3000.0,42.2732,42.2926,42.2732,42.2926,3000.0
2013-09-26 09:55:00,43.61,43.62,43.6,43.6,7200.0,42.3218,42.3315,42.3121,42.3121,7200.0
2013-09-26 10:00:00,43.55,43.68,43.55,43.66,5100.0,42.2635,42.3897,42.2635,42.3703,5100.0
2013-09-26 10:05:00,43.68,43.69,43.6,43.6,31800.0,42.3897,42.3994,42.3121,42.3121,31800.0
2013-09-26 10:10:00,43.58,43.58,43.55,43.55,600.0,42.2926,42.2926,42.2635,42.2635,600.0
2013-09-26 10:15:00,43.58,43.58,43.51,43.51,900.0,42.2926,42.2926,42.2247,42.2247,900.0
2013-09-26 10:20:00,43.51,43.51,43.51,43.51,600.0,42.2247,42.2247,42.2247,42.2247,600.0
2013-09-26 10:25:00,43.56,43.58,43.56,43.58,900.0,42.2732,42.2926,42.2732,42.2926,900.0
2013-09-26 10:30:00,43.58,43.58,43.58,43.58,0.0,42.2926,42.2926,42.2926,42.2926,0.0
2013-09-26 10:35:00,43.58,43.58,43.5,43.54,5700.0,42.2926,42.2926,42.215,42.2538,5700.0
2013-09-26 10:40:00,43.61,43.63,43.57,43.58,42600.0,42.3218,42.3412,42.2829,42.2926,42600.0
2013-09-26 10:45:00,43.52,43.52,43.47,43.51,3000.0,42.2344,42.2344,42.1859,42.2247,3000.0
2013-09-26 10:50:00,43.49,43.54,43.48,43.52,6300.0,42.2053,42.2538,42.1956,42.2344,6300.0
2013-09-26 10:55:00,43.48,43.51,43.48,43.51,3900.0,42.1956,42.2247,42.1956,42.2247,3900.0
2013-09-26 11:00:00,43.5,43.5,43.42,43.42,3600.0,42.215,42.215,42.1374,42.1374,3600.0
2013-09-26 11:05:00,43.42,43.46,43.42,43.46,2100.0,42.1374,42.1762,42.1374,42.1762,2100.0
2013-09-26 11:10:00,43.46,43.49,43.44,43.49,5100.0,42.1762,42.2053,42.1568,42.2053,5100.0
2013-09-26 11:15:00,43.48,43.48,43.45,43.46,2700.0,42.1956,42.1956,42.1665,42.1762,2700.0
2013-09-26 11:20:00,43.4,43.46,43.39,43.46,5100.0,42.118,42.1762,42.1083,42.1762,5100.0
2013-09-26 11:25:00,43.48,43.53,43.47,43.53,1800.0,42.1956,42.2441,42.1859,42.2441,1800.0
2013-09-26 11:30:00,43.53,43.53,43.53,43.53,0.0,42.2441,42.2441,42.2441,42.2441,0.0
2013-09-26 11:35:00,43.53,43.53,43.53,43.53,0.0,42.2441,42.2441,42.2441,42.2441,0.0
2013-09-26 11:40:00,43.49,43.51,43.49,43.51,1200.0,42.2053,42.2247,42.2053,42.2247,1200.0
2013-09-26 11:45:00,43.51,43.54,43.5,43.5,11100.0,42.2247,42.2538,42.215,42.215,11100.0
2013-09-26 11:50:00,43.5,43.5,43.5,43.5,0.0,42.215,42.215,42.215,42.215,0.0
2013-09-26 11:55:00,43.5,43.52,43.5,43.52,600.0,42.215,42.2344,42.215,42.2344,600.0
2013-09-26 12:00:00,43.53,43.54,43.5,43.5,1500.0,42.2441,42.2538,42.215,42.215,1500.0
2013-09-26 12:05:00,43.5,43.5,43.5,43.5,0.0,42.215,42.215,42.215,42.215,0.0
2013-09-26 12:10:00,43.5,43.5,43.5,43.5,0.0,42.215,42.215,42.215,42.215,0.0
2013-09-26 12:15:00,43.5,43.5,43.5,43.5,900.0,42.215,42.215,42.215,42.215,900.0
2013-09-26 12:20:00,43.5,43.5,43.5,43.5,300.0,42.215,42.215,42.215,42.215,300.0
2013-09-26 12:25:00,43.57,43.57,43.55,43.55,600.0,42.2829,42.2829,42.2635,42.2635,600.0
2013-09-26 12:30:00,43.57,43.58,43.55,43.55,3300.0,42.2829,42.2926,42.2635,42.2635,3300.0
2013-09-26 12:35:00,43.59,43.63,43.57,43.57,6900.0,42.3023,42.3412,42.2829,42.2829,6900.0
2013-09-26 12:40:00,43.61,43.61,43.6,43.6,12600.0,42.3218,42.3218,42.3121,42.3121,12600.0
2013-09-26 12:45:00,43.62,43.62,43.6,43.6,900.0,42.3315,42.3315,42.3121,42.3121,900.0
2013-09-26 12:50:00,43.62,43.63,43.61,43.62,4800.0,42.3315,42.3412,42.3218,42.3315,4800.0
2013-09-26 12:55:00,43.62,43.62,43.62,43.62,0.0,42.3315,42.3315,42.3315,42.3315,0.0
2013-09-26 13:00:00,43.66,43.73,43.65,43.72,7200.0,42.3703,42.4382,42.3606,42.4285,7200.0
2013-09-26 13:05:00,43.73,43.75,43.73,43.75,1200.0,42.4382,42.4576,42.4382,42.4576,1200.0
2013-09-26 13:10:00,43.79,43.8,43.79,43.8,900.0,42.4964,42.5061,42.4964,42.5061,900.0
2013-09-26 13:15:00,43.8,43.85,43.79,43.84,72300.0,42.5061,42.5547,42.4964,42.545,72300.0
2013-09-26 13:20:00,43.85,43.85,43.8,43.81,13200.0,42.5547,42.5547,42.5061,42.5158,13200.0
2013-09-26 13:25:00,43.82,43.82,43.82,43.82,2100.0,42.5256,42.5256,42.5256,42.5256,2100.0
2013-09-26 13:30:00,43.83,43.83,43.76,43.76,7800.0,42.5353,42.5353,42.4673,42.4673,7800.0
2013-09-26 13:35:00,43.75,43.75,43.75,43.75,300.0,42.4576,42.4576,42.4576,42.4576,300.0
2013-09-26 13:40:00,43.69,43.69,43.68,43.68,600.0,42.3994,42.3994,42.3897,42.3897,600.0
2013-09-26 13:45:00,43.65,43.7,43.65,43.7,2100.0,42.3606,42.4091,42.3606,42.4091,2100.0
2013-09-26 13:50:00,43.73,43.73,43.73,43.73,600.0,42.4382,42.4382,42.4382,42.4382,600.0
2013-09-26 13:55:00,43.72,43.77,43.71,43.77,4800.0,42.4285,42.477,42.4188,42.477,4800.0
2013-09-26 14:00:00,43.7,43.73,43.65,43.65,1800.0,42.4091,42.4382,42.3606,42.3606,1800.0
2013-09-26 14:05:00,43.65,43.71,43.64,43.7,6900.0,42.3606,42.4188,42.3509,42.4091,6900.0
2013-09-26 14:10:00,43.7,43.7,43.68,43.68,3000.0,42.4091,42.4091,42.3897,42.3897,3000.0
2013-09-26 14:15:00,43.7,43.7,43.7,43.7,900.0,42.4091,42.4091,42.4091,42.4091,900.0
2013-09-26 14:20:00,43.67,43.7,43.65,43.7,1800.0,42.38,42.4091,42.3606,42.4091,1800.0
2013-09-26 14:25:00,43.68,43.7,43.67,43.67,1800.0,42.3897,42.4091,42.38,42.38,1800.0
2013-09-26 14:30:00,43.65,43.65,43.62,43.65,2100.0,42.3606,42.3606,42.3315,42.3606,2100.0
2013-09-26 14:35:00,43.64,43.64,43.62,43.62,2100.0,42.3509,42.3509,42.3315,42.3315,2100.0
2013-09-26 14:40:00,43.63,43.63,43.6,43.62,1800.0,42.3412,42.3412,42.3121,42.3315,1800.0
2013-09-26 14:45:00,43.62,43.62,43.58,43.58,1500.0,42.3315,42.3315,42.2926,42.2926,1500.0
2013-09-26 14:50:00,43.57,43.59,43.56,43.59,1200.0,42.2829,42.3023,42.2732,42.3023,1200.0
2013-09-26 14:55:00,43.56,43.62,43.54,43.62,6600.0,42.2732,42.3315,42.2538,42.3315,6600.0
2013-09-26 15:00:00,43.59,43.62,43.59,43.59,2100.0,42.3023,42.3315,42.3023,42.3023,2100.0
2013-09-26 15:05:00,43.63,43.66,43.61,43.65,6300.0,42.3412,42.3703,42.3218,42.3606,6300.0
2013-09-26 15:10:00,43.65,43.65,43.57,43.57,2400.0,42.3606,42.3606,42.2829,42.2829,2400.0
2013-09-26 15:15:00,43.6,43.6,43.57,43.57,600.0,42.3121,42.3121,42.2829,42.2829,600.0
2013-09-26 15:20:00,43.6,43.62,43.57,43.57,3000.0,42.3121,42.3315,42.2829,42.2829,3000.0
2013-09-26 15:25:00,43.6,43.6,43.55,43.56,6900.0,42.3121,42.3121,42.2635,42.2732,6900.0
2013-09-26 15:30:00,43.62,43.62,43.55,43.55,2100.0,42.3315,42.3315,42.2635,42.2635,2100.0
2013-09-26 15:35:00,43.53,43.57,43.52,43.54,8100.0,42.2441,42.2829,42.2344,42.2538,8100.0
2013-09-26 15:40:00,43.54,43.57,43.53,43.57,15000.0,42.2538,42.2829,42.2441,42.2829,15000.0
2013-09-26 15:45:00,43.54,43.58,43.53,43.56,24600.0,42.2538,42.2926,42.2441,42.2732,24600.0
2013-09-26 15:50:00,43.54,43.59,43.53,43.59,18900.0,42.2538,42.3023,42.2441,42.3023,18900.0
2013-09-26 15:55:00,43.58,43.68,43.55,43.68,19500.0,42.2926,42.3897,42.2635,42.3897,19500.0
2013-09-27 09:30:00,43.55,43.6,43.42,43.43,9000.0,42.2635,42.3121,42.1374,42.1471,9000.0
2013-09-27 09:35:00,43.44,43.44,43.34,43.37,33000.0,42.1568,42.1568,42.0597,42.0888,33000.0
2013-09-27 09:40:00,43.36,43.45,43.36,43.45,1800.0,42.0791,42.1665,42.0791,42.1665,1800.0
2013-09-27 09:45:00,43.49,43.57,43.49,43.57,8400.0,42.2053,42.2829,42.2053,42.2829,8400.0
2013-09-27 09:50:00,43.57,43.57,43.49,43.51,3000.0,42.2829,42.2829,42.2053,42.2247,3000.0
2013-09-27 09:55:00,43.52,43.61,43.52,43.61,11100.0,42.2344,42.3218,42.2344,42.3218,11100.0
2013-09-27 10:00:00,43.57,43.62,43.53,43.56,170700.0,42.2829,42.3315,42.2441,42.2732,170700.0
2013-09-27 10:05:00,43.6,43.67,43.6,43.67,2100.0,42.3121,42.38,42.3121,42.38,2100.0
2013-09-27 10:10:00,43.74,43.77,43.73,43.74,3600.0,42.4479,42.477,42.4382,42.4479,3600.0
2013-09-27 10:15:00,43.81,43.87,43.81,43.82,3600.0,42.5158,42.5741,42.5158,42.5256,3600.0
2013-09-27 10:20:00,43.84,43.88,43.84,43.88,1800.0,42.545,42.5838,42.545,42.5838,1800.0
2013-09-27 10:25:00,43.86,43.87,43.86,43.87,600.0,42.5644,42.5741,42.5644,42.5741,600.0
2013-09-27 10:30:00,43.98,44.06,43.98,44.06,3600.0,42.6808,42.7585,42.6808,42.7585,3600.0
2013-09-27 10:35:00,44.08,44.11,44.08,44.11,900.0,42.7779,42.807,42.7779,42.807,900.0
2013-09-27 10:40:00,44.07,44.08,44.01,44.06,4500.0,42.7682,42.7779,42.7099,42.7585,4500.0
2013-09-27 10:45:00,44.08,44.08,44.06,44.07,1800.0,42.7779,42.7779,42.7585,42.7682,1800.0
2013-09-27 10:50:00,44.08,44.08,44.0,44.0,9600.0,42.7779,42.7779,42.7002,42.7002,9600.0
2013-09-27 10:55:00,43.99,43.99,43.97,43.97,900.0,42.6905,42.6905,42.6711,42.6711,900.0
2013-09-27 11:00:00,43.97,44.01,43.97,44.01,2100.0,42.6711,42.7099,42.6711,42.7099,2100.0
2013-09-27 11:05:00,43.95,43.95,43.92,43.95,2700.0,42.6517,42.6517,42.6226,42.6517,2700.0
2013-09-27 11:10:00,43.95,44.05,43.95,44.05,4200.0,42.6517,42.7488,42.6517,42.7488,4200.0
2013-09-27 11:15:00,44.04,44.04,44.03,44.03,1800.0,42.7391,42.7391,42.7293,42.7293,1800.0
2013-09-27 11:20:00,43.98,44.05,43.98,44.05,2700.0,42.6808,42.7488,42.6808,42.7488,2700.0
2013-09-27 11:25:00,44.03,44.06,44.03,44.06,2700.0,42.7293,42.7585,42.7293,42.7585,2700.0
2013-09-27 11:30:00,44.06,44.09,44.04,44.08,3900.0,42.7585,42.7876,42.7391,42.7779,3900.0
2013-09-27 11:35:00,44.14,44.14,44.08,44.08,2100.0,42.8361,42.8361,42.7779,42.7779,2100.0
2013-09-27 11:40:00,44.1,44.11,44.04,44.04,49200.0,42.7973,42.807,42.7391,42.7391,49200.0
2013-09-27 11:45:00,44.0,44.0,44.0,44.0,300.0,42.7002,42.7002,42.7002,42.7002,300.0
2013-09-27 11:50:00,44.02,44.02,44.02,44.02,300.0,42.7196,42.7196,42.7196,42.7196,300.0
2013-09-27 11:55:00,44.02,44.02,44.02,44.02,600.0,42.7196,42.7196,42.7196,42.7196,600.0
2013-09-27 12:00:00,44.02,44.02,44.02,44.02,0.0,42.7196,42.7196,42.7196,42.7196,0.0
2013-09-27 12:05:00,44.06,44.06,44.03,44.04,1500.0,42.7585,42.7585,42.7293,42.7391,1500.0
2013-09-27 12:10:00,44.02,44.02,43.99,44.02,4200.0,42.7196,42.7196,42.6905,42.7196,4200.0
2013-09-27 12:15:00,44.06,44.08,44.06,44.08,1200.0,42.7585,42.7779,42.7585,42.7779,1200.0
2013-09-27 12:20:00,44.08,44.09,44.06,44.08,11400.0,42.7779,42.7876,42.7585,42.7779,11400.0
2013-09-27 12:25:00,44.05,44.05,44.04,44.05,1500.0,42.7488,42.7488,42.7391,42.7488,1500.0
2013-09-27 12:30:00,44.04,44.05,44.04,44.04,7800.0,42.7391,42.7488,42.7391,42.7391,7800.0
2013-09-27 12:35:00,44.05,44.05,44.04,44.05,3900.0,42.7488,42.7488,42.7391,42.7488,3900.0
2013-09-27 12:40:00,44.05,44.06,44.04,44.06,2700.0,42.7488,42.7585,42.7391,42.7585,2700.0
2013-09-27 12:45:00,44.06,44.06,44.06,44.06,0.0,42.7585,42.7585,42.7585,42.7585,0.0
2013-09-27 12:50:00,44.03,44.03,43.98,43.98,3600.0,42.7293,42.7293,42.6808,42.6808,3600.0
2013-09-27 12:55:00,44.02,44.02,44.02,44.02,300.0,42.7196,42.7196,42.7196,42.7196,300.0
2013-09-27 13:00:00,44.0,44.0,44.0,44.0,300.0,42.7002,42.7002,42.7002,42.7002,300.0
2013-09-27 13:05:00,44.03,44.03,44.03,44.03,300.0,42.7293,42.7293,42.7293,42.7293,300.0
2013-09-27 13:10:00,44.01,44.02,44.01,44.02,1500.0,42.7099,42.7196,42.7099,42.7196,1500.0
2013-09-27 13:15:00,43.99,43.99,43.99,43.99,1200.0,42.6905,42.6905,42.6905,42.6905,1200.0
2013-09-27 13:20:00,44.0,44.0,43.98,43.98,3600.0,42.7002,42.7002,42.6808,42.6808,3600.0
2013-09-27 13:25:00,43.98,43.99,43.98,43.99,3600.0,42.6808,42.6905,42.6808,42.6905,3600.0
2013-09-27 13:30:00,43.97,43.98,43.95,43.95,1500.0,42.6711,42.6808,42.6517,42.6517,1500.0
2013-09-27 13:35:00,43.95,43.95,43.95,43.95,0.0,42.6517,42.6517,42.6517,42.6517,0.0
2013-09-27 13:40:00,43.93,43.96,43.93,43.96,2100.0,42.6323,42.6614,42.6323,42.6614,2100.0
2013-09-27 13:45:00,43.95,43.95,43.95,43.95,600.0,42.6517,42.6517,42.6517,42.6517,600.0
2013-09-27 13:50:00,43.94,43.94,43.93,43.93,1500.0,42.642,42.642,42.6323,42.6323,1500.0
2013-09-27 13:55:00,43.93,43.94,43.93,43.93,3000.0,42.6323,42.642,42.6323,42.6323,3000.0
2013-09-27 14:00:00,43.93,43.96,43.92,43.94,4200.0,42.6323,42.6614,42.6226,42.642,4200.0
2013-09-27 14:05:00,43.95,43.95,43.88,43.88,3900.0,42.6517,42.6517,42.5838,42.5838,3900.0
2013-09-27 14:10:00,43.84,43.86,43.83,43.86,3900.0,42.545,42.5644,42.5353,42.5644,3900.0
2013-09-27 14:15:00,43.86,43.86,43.83,43.83,1200.0,42.5644,42.5644,42.5353,42.5353,1200.0
2013-09-27 14:20:00,43.81,43.81,43.77,43.77,66600.0,42.5158,42.5158,42.477,42.477,66600.0
2013-09-27 14:25:00,43.78,43.82,43.76,43.79,40500.0,42.4867,42.5256,42.4673,42.4964,40500.0
2013-09-27 14:30:00,43.79,43.79,43.79,43.79,300.0,42.4964,42.4964,42.4964,42.4964,300.0
2013-09-27 14:35:00,43.75,43.76,43.75,43.76,900.0,42.4576,42.4673,42.4576,42.4673,900.0
2013-09-27 14:40:00,43.74,43.74,43.74,43.74,300.0,42.4479,42.4479,42.4479,42.4479,300.0
2013-09-27 14:45:00,43.75,43.75,43.75,43.75,1200.0,42.4576,42.4576,42.4576,42.4576,1200.0
2013-09-27 14:50:00,43.79,43.79,43.79,43.79,300.0,42.4964,42.4964,42.4964,42.4964,300.0
2013-09-27 14:55:00,43.79,43.79,43.79,43.79,0.0,42.4964,42.4964,42.4964,42.4964,0.0
2013-09-27 15:00:00,43.79,43.79,43.79,43.79,0.0,42.4964,42.4964,42.4964,42.4964,0.0
2013-09-27 15:05:00,43.79,43.79,43.79,43.79,0.0,42.4964,42.4964,42.4964,42.4964,0.0
2013-09-27 15:10:00,43.79,43.8,43.79,43.8,2100.0,42.4964,42.5061,42.4964,42.5061,2100.0
2013-09-27 15:15:00,43.76,43.76,43.73,43.73,2400.0,42.4673,42.4673,42.4382,42.4382,2400.0
2013-09-27 15:20:00,43.72,43.73,43.7,43.73,900.0,42.4285,42.4382,42.4091,42.4382,900.0
2013-09-27 15:25:00,43.72,43.73,43.7,43.72,2700.0,42.4285,42.4382,42.4091,42.4285,2700.0
2013-09-27 15:30:00,43.71,43.71,43.69,43.69,1500.0,42.4188,42.4188,42.3994,42.3994,1500.0
2013-09-27 15:35:00,43.69,43.76,43.69,43.76,5100.0,42.3994,42.4673,42.3994,42.4673,5100.0
2013-09-27 15:40:00,43.73,43.74,43.7,43.72,5700.0,42.4382,42.4479,42.4091,42.4285,5700.0
2013-09-27 15:45:00,43.7,43.74,43.68,43.72,6000.0,42.4091,42.4479,42.3897,42.4285,6000.0
2013-09-27 15:50:00,43.73,43.76,43.72,43.75,7500.0,42.4382,42.4673,42.4285,42.4576,7500.0
2013-09-27 15:55:00,43.75,43.78,43.73,43.73,6300.0,42.4576,42.4867,42.4382,42.4382,6300.0
2013-09-30 09:30:00,43.01,43.01,42.39,42.58,96300.0,41.7395,41.7395,41.1378,41.3222,96300.0
2013-09-30 09:35:00,42.58,42.68,42.57,42.68,131700.0,41.3222,41.4192,41.3125,41.4192,131700.0
2013-09-30 09:40:00,42.69,42.87,42.69,42.87,13800.0,41.4289,41.6036,41.4289,41.6036,13800.0
2013-09-30 09:45:00,42.83,42.86,42.71,42.71,41100.0,41.5648,41.5939,41.4483,41.4483,41100.0
2013-09-30 09:50:00,42.68,42.72,42.63,42.72,43200.0,41.4192,41.458,41.3707,41.458,43200.0
2013-09-30 09:55:00,42.7,42.8,42.7,42.8,2400.0,41.4386,41.5357,41.4386,41.5357,2400.0
2013-09-30 10:00:00,42.83,42.83,42.83,42.83,900.0,41.5648,41.5648,41.5648,41.5648,900.0
2013-09-30 10:05:00,42.83,42.91,42.83,42.91,6300.0,41.5648,41.6424,41.5648,41.6424,6300.0
2013-09-30 10:10:00,42.92,42.93,42.89,42.92,11400.0,41.6521,41.6618,41.623,41.6521,11400.0
2013-09-30 10:15:00,42.93,42.97,42.9,42.96,8700.0,41.6618,41.7007,41.6327,41.691,8700.0
2013-09-30 10:20:00,42.99,43.06,42.94,42.94,12900.0,41.7201,41.788,41.6715,41.6715,12900.0
2013-09-30 10:25:00,42.92,43.01,42.9,42.9,5700.0,41.6521,41.7395,41.6327,41.6327,5700.0
2013-09-30 10:30:00,42.93,42.95,42.86,42.86,4500.0,41.6618,41.6813,41.5939,41.5939,4500.0
2013-09-30 10:35:00,42.86,43.01,42.86,43.01,12900.0,41.5939,41.7395,41.5939,41.7395,12900.0
2013-09-30 10:40:00,43.02,43.07,43.02,43.07,3000.0,41.7492,41.7977,41.7492,41.7977,3000.0
2013-09-30 10:45:00,43.15,43.15,43.07,43.13,3900.0,41.8753,41.8753,41.7977,41.8559,3900.0
2013-09-30 10:50:00,43.15,43.15,43.13,43.13,1200.0,41.8753,41.8753,41.8559,41.8559,1200.0
2013-09-30 10:55:00,43.14,43.23,43.13,43.19,3600.0,41.8656,41.953,41.8559,41.9142,3600.0
2013-09-30 11:00:00,43.22,43.26,43.21,43.26,3300.0,41.9433,41.9821,41.9336,41.9821,3300.0
2013-09-30 11:05:00,43.32,43.32,43.32,43.32,3000.0,42.0403,42.0403,42.0403,42.0403,3000.0
2013-09-30 11:10:00,43.3,43.3,43.21,43.21,8100.0,42.0209,42.0209,41.9336,41.9336,8100.0
2013-09-30 11:15:00,43.17,43.17,43.12,43.17,6300.0,41.8948,41.8948,41.8462,41.8948,6300.0
2013-09-30 11:20:00,43.21,43.22,43.17,43.17,4800.0,41.9336,41.9433,41.8948,41.8948,4800.0
2013-09-30 11:25:00,43.18,43.2,43.14,43.17,4500.0,41.9045,41.9239,41.8656,41.8948,4500.0
2013-09-30 11:30:00,43.17,43.25,43.17,43.19,3900.0,41.8948,41.9724,41.8948,41.9142,3900.0
2013-09-30 11:35:00,43.17,43.22,43.17,43.22,2400.0,41.8948,41.9433,41.8948,41.9433,2400.0
2013-09-30 11:40:00,43.25,43.25,43.19,43.22,9000.0,41.9724,41.9724,41.9142,41.9433,9000.0
2013-09-30 11:45:00,43.23,43.29,43.23,43.24,3000.0,41.953,42.0112,41.953,41.9627,3000.0
2013-09-30 11:50:00,43.17,43.17,43.17,43.17,300.0,41.8948,41.8948,41.8948,41.8948,300.0
2013-09-30 11:55:00,43.19,43.34,43.19,43.34,5400.0,41.9142,42.0597,41.9142,42.0597,5400.0
2013-09-30 12:00:00,43.28,43.3,43.26,43.27,3000.0,42.0015,42.0209,41.9821,41.9918,3000.0
2013-09-30 12:05:00,43.28,43.28,43.24,43.24,3900.0,42.0015,42.0015,41.9627,41.9627,3900.0
2013-09-30 12:10:00,43.24,43.26,43.23,43.25,1500.0,41.9627,41.9821,41.953,41.9724,1500.0
2013-09-30 12:15:00,43.24,43.24,43.17,43.17,3600.0,41.9627,41.9627,41.8948,41.8948,3600.0
2013-09-30 12:20:00,43.17,43.17,43.15,43.15,2100.0,41.8948,41.8948,41.8753,41.8753,2100.0
2013-09-30 12:25:00,43.13,43.18,43.13,43.16,3000.0,41.8559,41.9045,41.8559,41.885,3000.0
2013-09-30 12:30:00,43.13,43.13,43.12,43.12,4200.0,41.8559,41.8559,41.8462,41.8462,4200.0
2013-09-30 12:35:00,43.09,43.11,43.08,43.11,5100.0,41.8171,41.8365,41.8074,41.8365,5100.0
2013-09-30 12:40:00,43.1,43.14,43.1,43.14,1800.0,41.8268,41.8656,41.8268,41.8656,1800.0
2013-09-30 12:45:00,43.18,43.18,43.15,43.15,3300.0,41.9045,41.9045,41.8753,41.8753,3300.0
2013-09-30 12:50:00,43.15,43.15,43.12,43.12,8400.0,41.8753,41.8753,41.8462,41.8462,8400.0
2013-09-30 12:55:00,43.13,43.15,43.13,43.13,2400.0,41.8559,41.8753,41.8559,41.8559,2400.0
2013-09-30 13:00:00,43.13,43.24,43.13,43.24,3300.0,41.8559,41.9627,41.8559,41.9627,3300.0
2013-09-30 13:05:00,43.24,43.24,43.24,43.24,300.0,41.9627,41.9627,41.9627,41.9627,300.0
2013-09-30 13:10:00,43.22,43.22,43.2,43.2,2700.0,41.9433,41.9433,41.9239,41.9239,2700.0
2013-09-30 13:15:00,43.22,43.34,43.19,43.33,9000.0,41.9433,42.0597,41.9142,42.05,9000.0
2013-09-30 13:20:00,43.24,43.24,43.23,43.23,5100.0,41.9627,41.9627,41.953,41.953,5100.0
2013-09-30 13:25:00,43.21,43.24,43.21,43.24,1200.0,41.9336,41.9627,41.9336,41.9627,1200.0
2013-09-30 13:30:00,43.24,43.29,43.24,43.29,1500.0,41.9627,42.0112,41.9627,42.0112,1500.0
2013-09-30 13:35:00,43.32,43.34,43.24,43.24,8100.0,42.0403,42.0597,41.9627,41.9627,8100.0
2013-09-30 13:40:00,43.26,43.31,43.26,43.31,2700.0,41.9821,42.0306,41.9821,42.0306,2700.0
2013-09-30 13:45:00,43.35,43.35,43.34,43.34,900.0,42.0694,42.0694,42.0597,42.0597,900.0
2013-09-30 13:50:00,43.33,43.34,43.29,43.29,4500.0,42.05,42.0597,42.0112,42.0112,4500.0
2013-09-30 13:55:00,43.21,43.21,43.17,43.18,6600.0,41.9336,41.9336,41.8948,41.9045,6600.0
2013-09-30 14:00:00,43.21,43.21,43.17,43.2,3000.0,41.9336,41.9336,41.8948,41.9239,3000.0
2013-09-30 14:05:00,43.2,43.26,43.17,43.26,8700.0,41.9239,41.9821,41.8948,41.9821,8700.0
2013-09-30 14:10:00,43.25,43.25,43.25,43.25,300.0,41.9724,41.9724,41.9724,41.9724,300.0
2013-09-30 14:15:00,43.22,43.22,43.16,43.16,2400.0,41.9433,41.9433,41.885,41.885,2400.0
2013-09-30 14:20:00,43.12,43.15,43.12,43.15,3600.0,41.8462,41.8753,41.8462,41.8753,3600.0
2013-09-30 14:25:00,43.15,43.15,43.14,43.14,1200.0,41.8753,41.8753,41.8656,41.8656,1200.0
2013-09-30 14:30:00,43.15,43.21,43.15,43.21,7200.0,41.8753,41.9336,41.8753,41.9336,7200.0
2013-09-30 14:35:00,43.22,43.22,43.17,43.17,4500.0,41.9433,41.9433,41.8948,41.8948,4500.0
2013-09-30 14:40:00,43.18,43.19,43.12,43.13,6600.0,41.9045,41.9142,41.8462,41.8559,6600.0
2013-09-30 14:45:00,43.14,43.21,43.14,43.21,6000.0,41.8656,41.9336,41.8656,41.9336,6000.0
2013-09-30 14:50:00,43.22,43.22,43.18,43.18,2100.0,41.9433,41.9433,41.9045,41.9045,2100.0
2013-09-30 14:55:00,43.18,43.19,43.17,43.17,1800.0,41.9045,41.9142,41.8948,41.8948,1800.0
2013-09-30 15:00:00,43.1,43.13,43.09,43.09,2700.0,41.8268,41.8559,41.8171,41.8171,2700.0
2013-09-30 15:05:00,43.1,43.15,43.09,43.11,5700.0,41.8268,41.8753,41.8171,41.8365,5700.0
2013-09-30 15:10:00,43.07,43.09,43.02,43.02,11100.0,41.7977,41.8171,41.7492,41.7492,11100.0
2013-09-30 15:15:00,42.99,43.04,42.97,43.04,6900.0,41.7201,41.7686,41.7007,41.7686,6900.0
2013-09-30 15:20:00,42.98,43.03,42.98,43.01,4500.0,41.7104,41.7589,41.7104,41.7395,4500.0
2013-09-30 15:25:00,43.03,43.03,42.99,43.02,3300.0,41.7589,41.7589,41.7201,41.7492,3300.0
2013-09-30 15:30:00,43.01,43.01,42.97,42.98,9300.0,41.7395,41.7395,41.7007,41.7104,9300.0
2013-09-30 15:35:00,42.97,43.06,42.97,43.0,9300.0,41.7007,41.788,41.7007,41.7298,9300.0
2013-09-30 15:40:00,43.0,43.03,42.99,43.02,13200.0,41.7298,41.7589,41.7201,41.7492,13200.0
2013-09-30 15:45:00,43.02,43.06,42.89,42.89,12900.0,41.7492,41.788,41.623,41.623,12900.0
2013-09-30 15:50:00,42.91,43.02,42.91,42.94,11400.0,41.6424,41.7492,41.6424,41.6715,11400.0
2013-09-30 15:55:00,42.97,43.06,42.97,43.06,25200.0,41.7007,41.788,41.7007,41.788,25200.0
2013-10-01 09:30:00,43.31,43.32,43.14,43.22,88800.0,42.0306,42.0403,41.8656,41.9433,88800.0
2013-10-01 09:35:00,43.26,43.43,43.23,43.42,76800.0,41.9821,42.1471,41.953,42.1374,76800.0
2013-10-01 09:40:00,43.38,43.4,43.38,43.38,6000.0,42.0985,42.118,42.0985,42.0985,6000.0
2013-10-01 09:45:00,43.38,43.38,43.29,43.29,2400.0,42.0985,42.0985,42.0112,42.0112,2400.0
2013-10-01 09:50:00,43.28,43.32,43.28,43.29,6900.0,42.0015,42.0403,42.0015,42.0112,6900.0
2013-10-01 09:55:00,43.27,43.27,43.14,43.14,6600.0,41.9918,41.9918,41.8656,41.8656,6600.0
2013-10-01 10:00:00,43.17,43.3,43.15,43.3,5100.0,41.8948,42.0209,41.8753,42.0209,5100.0
2013-10-01 10:05:00,43.27,43.27,43.17,43.18,4800.0,41.9918,41.9918,41.8948,41.9045,4800.0
2013-10-01 10:10:00,43.16,43.18,43.12,43.16,4800.0,41.885,41.9045,41.8462,41.885,4800.0
2013-10-01 10:15:00,43.19,43.28,43.16,43.28,8100.0,41.9142,42.0015,41.885,42.0015,8100.0
2013-10-01 10:20:00,43.28,43.38,43.28,43.38,3300.0,42.0015,42.0985,42.0015,42.0985,3300.0
2013-10-01 10:25:00,43.29,43.33,43.28,43.28,4800.0,42.0112,42.05,42.0015,42.0015,4800.0
2013-10-01 10:30:00,43.34,43.42,43.34,43.42,6300.0,42.0597,42.1374,42.0597,42.1374,6300.0
2013-10-01 10:35:00,43.42,43.46,43.39,43.46,3300.0,42.1374,42.1762,42.1083,42.1762,3300.0
2013-10-01 10:40:00,43.43,43.45,43.42,43.44,4200.0,42.1471,42.1665,42.1374,42.1568,4200.0
2013-10-01 10:45:00,43.43,43.44,43.42,43.43,7200.0,42.1471,42.1568,42.1374,42.1471,7200.0
2013-10-01 10:50:00,43.36,43.45,43.36,43.45,3300.0,42.0791,42.1665,42.0791,42.1665,3300.0
2013-10-01 10:55:00,43.44,43.55,43.44,43.55,9900.0,42.1568,42.2635,42.1568,42.2635,9900.0
2013-10-01 11:00:00,43.52,43.52,43.47,43.47,2700.0,42.2344,42.2344,42.1859,42.1859,2700.0
2013-10-01 11:05:00,43.5,43.53,43.5,43.53,3600.0,42.215,42.2441,42.215,42.2441,3600.0
2013-10-01 11:10:00,43.49,43.49,43.45,43.47,9600.0,42.2053,42.2053,42.1665,42.1859,9600.0
2013-10-01 11:15:00,43.46,43.49,43.46,43.48,8400.0,42.1762,42.2053,42.1762,42.1956,8400.0
2013-10-01 11:20:00,43.49,43.5,43.46,43.46,1500.0,42.2053,42.215,42.1762,42.1762,1500.0
2013-10-01 11:25:00,43.48,43.49,43.46,43.46,3300.0,42.1956,42.2053,42.1762,42.1762,3300.0
2013-10-01 11:30:00,43.47,43.51,43.47,43.51,900.0,42.1859,42.2247,42.1859,42.2247,900.0
2013-10-01 11:35:00,43.51,43.51,43.51,43.51,0.0,42.2247,42.2247,42.2247,42.2247,0.0
2013-10-01 11:40:00,43.56,43.58,43.55,43.58,3600.0,42.2732,42.2926,42.2635,42.2926,3600.0
2013-10-01 11:45:00,43.62,43.62,43.62,43.62,300.0,42.3315,42.3315,42.3315,42.3315,300.0
2013-10-01 11:50:00,43.65,43.67,43.65,43.67,900.0,42.3606,42.38,42.3606,42.38,900.0
2013-10-01 11:55:00,43.73,43.73,43.72,43.72,900.0,42.4382,42.4382,42.4285,42.4285,900.0
2013-10-01 12:00:00,43.7,43.71,43.7,43.71,2100.0,42.4091,42.4188,42.4091,42.4188,2100.0
2013-10-01 12:05:00,43.7,43.7,43.68,43.68,1200.0,42.4091,42.4091,42.3897,42.3897,1200.0
2013-10-01 12:10:00,43.68,43.68,43.66,43.66,600.0,42.3897,42.3897,42.3703,42.3703,600.0
2013-10-01 12:15:00,43.64,43.68,43.56,43.58,74100.0,42.3509,42.3897,42.2732,42.2926,74100.0
2013-10-01 12:20:00,43.57,43.59,43.57,43.58,2400.0,42.2829,42.3023,42.2829,42.2926,2400.0
2013-10-01 12:25:00,43.56,43.59,43.53,43.59,10800.0,42.2732,42.3023,42.2441,42.3023,10800.0
2013-10-01 12:30:00,43.63,43.65,43.62,43.63,5100.0,42.3412,42.3606,42.3315,42.3412,5100.0
2013-10-01 12:35:00,43.64,43.64,43.61,43.61,3600.0,42.3509,42.3509,42.3218,42.3218,3600.0
2013-10-01 12:40:00,43.61,43.64,43.61,43.64,1200.0,42.3218,42.3509,42.3218,42.3509,1200.0
2013-10-01 12:45:00,43.64,43.64,43.62,43.63,2700.0,42.3509,42.3509,42.3315,42.3412,2700.0
2013-10-01 12:50:00,43.63,43.63,43.57,43.57,48900.0,42.3412,42.3412,42.2829,42.2829,48900.0
2013-10-01 12:55:00,43.54,43.58,43.54,43.58,4200.0,42.2538,42.2926,42.2538,42.2926,4200.0
2013-10-01 13:00:00,43.62,43.68,43.62,43.68,4500.0,42.3315,42.3897,42.3315,42.3897,4500.0
2013-10-01 13:05:00,43.68,43.69,43.64,43.69,3000.0,42.3897,42.3994,42.3509,42.3994,3000.0
2013-10-01 13:10:00,43.69,43.69,43.67,43.67,2100.0,42.3994,42.3994,42.38,42.38,2100.0
2013-10-01 13:15:00,43.66,43.67,43.63,43.65,25200.0,42.3703,42.38,42.3412,42.3606,25200.0
2013-10-01 13:20:00,43.67,43.67,43.62,43.62,12600.0,42.38,42.38,42.3315,42.3315,12600.0
2013-10-01 13:25:00,43.64,43.64,43.62,43.64,28800.0,42.3509,42.3509,42.3315,42.3509,28800.0
2013-10-01 13:30:00,43.63,43.63,43.59,43.59,26700.0,42.3412,42.3412,42.3023,42.3023,26700.0
2013-10-01 13:35:00,43.56,43.57,43.54,43.54,31800.0,42.2732,42.2829,42.2538,42.2538,31800.0
2013-10-01 13:40:00,43.57,43.57,43.57,43.57,10500.0,42.2829,42.2829,42.2829,42.2829,10500.0
2013-10-01 13:45:00,43.57,43.57,43.57,43.57,0.0,42.2829,42.2829,42.2829,42.2829,0.0
2013-10-01 13:50:00,43.51,43.55,43.51,43.53,13500.0,42.2247,42.2635,42.2247,42.2441,13500.0
2013-10-01 13:55:00,43.57,43.61,43.57,43.61,6300.0,42.2829,42.3218,42.2829,42.3218,6300.0
2013-10-01 14:00:00,43.61,43.61,43.57,43.57,2700.0,42.3218,42.3218,42.2829,42.2829,2700.0
2013-10-01 14:05:00,43.56,43.56,43.55,43.56,1500.0,42.2732,42.2732,42.2635,42.2732,1500.0
2013-10-01 14:10:00,43.56,43.57,43.54,43.57,900.0,42.2732,42.2829,42.2538,42.2829,900.0
2013-10-01 14:15:00,43.56,43.56,43.53,43.55,3600.0,42.2732,42.2732,42.2441,42.2635,3600.0
2013-10-01 14:20:00,43.52,43.59,43.52,43.59,1800.0,42.2344,42.3023,42.2344,42.3023,1800.0
2013-10-01 14:25:00,43.59,43.59,43.56,43.56,5100.0,42.3023,42.3023,42.2732,42.2732,5100.0
2013-10-01 14:30:00,43.59,43.62,43.58,43.6,7200.0,42.3023,42.3315,42.2926,42.3121,7200.0
2013-10-01 14:35:00,43.58,43.58,43.56,43.56,1200.0,42.2926,42.2926,42.2732,42.2732,1200.0
2013-10-01 14:40:00,43.55,43.55,43.55,43.55,300.0,42.2635,42.2635,42.2635,42.2635,300.0
2013-10-01 14:45:00,43.58,43.62,43.58,43.62,1200.0,42.2926,42.3315,42.2926,42.3315,1200.0
2013-10-01 14:50:00,43.64,43.64,43.63,43.63,2100.0,42.3509,42.3509,42.3412,42.3412,2100.0
2013-10-01 14:55:00,43.66,43.66,43.62,43.65,2700.0,42.3703,42.3703,42.3315,42.3606,2700.0
2013-10-01 15:00:00,43.62,43.62,43.58,43.61,1500.0,42.3315,42.3315,42.2926,42.3218,1500.0
2013-10-01 15:05:00,43.62,43.62,43.54,43.55,3300.0,42.3315,42.3315,42.2538,42.2635,3300.0
2013-10-01 15:10:00,43.55,43.55,43.55,43.55,0.0,42.2635,42.2635,42.2635,42.2635,0.0
2013-10-01 15:15:00,43.56,43.59,43.55,43.57,3000.0,42.2732,42.3023,42.2635,42.2829,3000.0
2013-10-01 15:20:00,43.57,43.57,43.53,43.54,4500.0,42.2829,42.2829,42.2441,42.2538,4500.0
2013-10-01 15:25:00,43.55,43.56,43.53,43.56,2100.0,42.2635,42.2732,42.2441,42.2732,2100.0
2013-10-01 15:30:00,43.56,43.64,43.56,43.64,900.0,42.2732,42.3509,42.2732,42.3509,900.0
2013-10-01 15:35:00,43.63,43.69,43.63,43.68,6900.0,42.3412,42.3994,42.3412,42.3897,6900.0
2013-10-01 15:40:00,43.68,43.69,43.66,43.69,3900.0,42.3897,42.3994,42.3703,42.3994,3900.0
2013-10-01 15:45:00,43.69,43.73,43.64,43.73,11700.0,42.3994,42.4382,42.3509,42.4382,11700.0
2013-10-01 15:50:00,43.78,43.84,43.75,43.83,9000.0,42.4867,42.545,42.4576,42.5353,9000.0
2013-10-01 15:55:00,43.83,43.94,43.82,43.94,15000.0,42.5353,42.642,42.5256,42.642,15000.0
2013-10-02 09:30:00,43.86,43.86,43.67,43.68,6000.0,42.5644,42.5644,42.38,42.3897,6000.0
2013-10-02 09:35:00,43.69,43.83,43.68,43.75,51900.0,42.3994,42.5353,42.3897,42.4576,51900.0
2013-10-02 09:40:00,43.74,43.81,43.7,43.79,7200.0,42.4479,42.5158,42.4091,42.4964,7200.0
2013-10-02 09:45:00,43.86,43.96,43.86,43.96,6000.0,42.5644,42.6614,42.5644,42.6614,6000.0
2013-10-02 09:50:00,43.92,43.94,43.9,43.92,6600.0,42.6226,42.642,42.6032,42.6226,6600.0
2013-10-02 09:55:00,44.0,44.02,43.96,44.0,6600.0,42.7002,42.7196,42.6614,42.7002,6600.0
2013-10-02 10:00:00,43.99,44.06,43.99,44.06,2100.0,42.6905,42.7585,42.6905,42.7585,2100.0
2013-10-02 10:05:00,44.0,44.0,43.75,43.77,10500.0,42.7002,42.7002,42.4576,42.477,10500.0
2013-10-02 10:10:00,43.71,43.76,43.71,43.76,2700.0,42.4188,42.4673,42.4188,42.4673,2700.0
2013-10-02 10:15:00,43.73,43.75,43.69,43.74,7800.0,42.4382,42.4576,42.3994,42.4479,7800.0
2013-10-02 10:20:00,43.78,43.86,43.75,43.82,9900.0,42.4867,42.5644,42.4576,42.5256,9900.0
2013-10-02 10:25:00,43.8,43.83,43.78,43.79,6600.0,42.5061,42.5353,42.4867,42.4964,6600.0
2013-10-02 10:30:00,43.75,43.79,43.73,43.79,3900.0,42.4576,42.4964,42.4382,42.4964,3900.0
2013-10-02 10:35:00,43.79,43.79,43.79,43.79,0.0,42.4964,42.4964,42.4964,42.4964,0.0
2013-10-02 10:40:00,43.83,43.83,43.79,43.79,4800.0,42.5353,42.5353,42.4964,42.4964,4800.0
2013-10-02 10:45:00,43.82,43.82,43.82,43.82,3000.0,42.5256,42.5256,42.5256,42.5256,3000.0
2013-10-02 10:50:00,43.8,43.8,43.76,43.76,1200.0,42.5061,42.5061,42.4673,42.4673,1200.0
2013-10-02 10:55:00,43.84,43.84,43.81,43.81,2400.0,42.545,42.545,42.5158,42.5158,2400.0
2013-10-02 11:00:00,43.81,43.81,43.81,43.81,600.0,42.5158,42.5158,42.5158,42.5158,600.0
2013-10-02 11:05:00,43.81,43.81,43.79,43.79,2100.0,42.5158,42.5158,42.4964,42.4964,2100.0
2013-10-02 11:10:00,43.84,43.84,43.84,43.84,900.0,42.545,42.545,42.545,42.545,900.0
2013-10-02 11:15:00,43.87,43.9,43.87,43.89,3600.0,42.5741,42.6032,42.5741,42.5935,3600.0
2013-10-02 11:20:00,43.86,43.87,43.78,43.81,3300.0,42.5644,42.5741,42.4867,42.5158,3300.0
2013-10-02 11:25:00,43.81,43.87,43.81,43.87,600.0,42.5158,42.5741,42.5158,42.5741,600.0
2013-10-02 11:30:00,43.87,43.96,43.87,43.92,2400.0,42.5741,42.6614,42.5741,42.6226,2400.0
2013-10-02 11:35:00,43.95,43.95,43.92,43.92,1500.0,42.6517,42.6517,42.6226,42.6226,1500.0
2013-10-02 11:40:00,43.85,43.85,43.85,43.85,300.0,42.5547,42.5547,42.5547,42.5547,300.0
2013-10-02 11:45:00,43.92,43.96,43.92,43.96,4200.0,42.6226,42.6614,42.6226,42.6614,4200.0
2013-10-02 11:50:00,43.92,43.93,43.91,43.91,1500.0,42.6226,42.6323,42.6129,42.6129,1500.0
2013-10-02 11:55:00,43.95,43.97,43.95,43.97,900.0,42.6517,42.6711,42.6517,42.6711,900.0
2013-10-02 12:00:00,43.96,43.96,43.92,43.94,1500.0,42.6614,42.6614,42.6226,42.642,1500.0
2013-10-02 12:05:00,43.94,43.95,43.94,43.94,1500.0,42.642,42.6517,42.642,42.642,1500.0
2013-10-02 12:10:00,43.96,43.96,43.96,43.96,300.0,42.6614,42.6614,42.6614,42.6614,300.0
2013-10-02 12:15:00,43.93,43.94,43.9,43.9,900.0,42.6323,42.642,42.6032,42.6032,900.0
2013-10-02 12:20:00,43.91,43.91,43.86,43.86,3600.0,42.6129,42.6129,42.5644,42.5644,3600.0
2013-10-02 12:25:00,43.86,43.86,43.86,43.86,0.0,42.5644,42.5644,42.5644,42.5644,0.0
2013-10-02 12:30:00,43.93,43.98,43.93,43.98,1800.0,42.6323,42.6808,42.6323,42.6808,1800.0
2013-10-02 12:35:00,43.98,43.98,43.98,43.98,3900.0,42.6808,42.6808,42.6808,42.6808,3900.0
2013-10-02 12:40:00,43.98,43.98,43.94,43.98,4200.0,42.6808,42.6808,42.642,42.6808,4200.0
2013-10-02 12:45:00,44.0,44.0,44.0,44.0,600.0,42.7002,42.7002,42.7002,42.7002,600.0
2013-10-02 12:50:00,44.0,44.0,43.98,44.0,900.0,42.7002,42.7002,42.6808,42.7002,900.0
2013-10-02 12:55:00,44.01,44.01,43.98,43.99,1800.0,42.7099,42.7099,42.6808,42.6905,1800.0
2013-10-02 13:00:00,44.01,44.02,43.96,43.96,5100.0,42.7099,42.7196,42.6614,42.6614,5100.0
2013-10-02 13:05:00,43.97,43.99,43.97,43.99,2100.0,42.6711,42.6905,42.6711,42.6905,2100.0
2013-10-02 13:10:00,43.99,44.01,43.99,44.01,900.0,42.6905,42.7099,42.6905,42.7099,900.0
2013-10-02 13:15:00,43.97,43.97,43.92,43.94,1200.0,42.6711,42.6711,42.6226,42.642,1200.0
2013-10-02 13:20:00,43.91,44.01,43.91,44.01,3000.0,42.6129,42.7099,42.6129,42.7099,3000.0
2013-10-02 13:25:00,44.01,44.08,44.01,44.07,5100.0,42.7099,42.7779,42.7099,42.7682,5100.0
2013-10-02 13:30:00,44.08,44.08,44.07,44.07,2100.0,42.7779,42.7779,42.7682,42.7682,2100.0
2013-10-02 13:35:00,44.06,44.07,44.05,44.07,6000.0,42.7585,42.7682,42.7488,42.7682,6000.0
2013-10-02 13:40:00,44.07,44.07,44.06,44.06,4500.0,42.7682,42.7682,42.7585,42.7585,4500.0
2013-10-02 13:45:00,44.06,44.07,44.06,44.07,1500.0,42.7585,42.7682,42.7585,42.7682,1500.0
2013-10-02 13:50:00,44.1,44.11,44.1,44.11,5100.0,42.7973,42.807,42.7973,42.807,5100.0
2013-10-02 13:55:00,44.1,44.1,44.04,44.06,1800.0,42.7973,42.7973,42.7391,42.7585,1800.0
2013-10-02 14:00:00,44.05,44.05,44.0,44.05,3000.0,42.7488,42.7488,42.7002,42.7488,3000.0
2013-10-02 14:05:00,44.08,44.08,44.04,44.05,3900.0,42.7779,42.7779,42.7391,42.7488,3900.0
2013-10-02 14:10:00,44.03,44.03,43.96,43.96,2700.0,42.7293,42.7293,42.6614,42.6614,2700.0
2013-10-02 14:15:00,43.94,43.96,43.94,43.96,1500.0,42.642,42.6614,42.642,42.6614,1500.0
2013-10-02 14:20:00,43.97,44.02,43.97,44.02,8100.0,42.6711,42.7196,42.6711,42.7196,8100.0
2013-10-02 14:25:00,44.03,44.03,44.0,44.0,1200.0,42.7293,42.7293,42.7002,42.7002,1200.0
2013-10-02 14:30:00,44.02,44.02,43.95,43.95,2700.0,42.7196,42.7196,42.6517,42.6517,2700.0
2013-10-02 14:35:00,43.96,43.96,43.9,43.9,2100.0,42.6614,42.6614,42.6032,42.6032,2100.0
2013-10-02 14:40:00,43.89,43.89,43.82,43.85,6300.0,42.5935,42.5935,42.5256,42.5547,6300.0
2013-10-02 14:45:00,43.83,43.91,43.83,43.91,3600.0,42.5353,42.6129,42.5353,42.6129,3600.0
2013-10-02 14:50:00,43.89,43.9,43.85,43.85,2400.0,42.5935,42.6032,42.5547,42.5547,2400.0
2013-10-02 14:55:00,43.83,43.89,43.81,43.89,5100.0,42.5353,42.5935,42.5158,42.5935,5100.0
2013-10-02 15:00:00,43.86,43.87,43.86,43.86,900.0,42.5644,42.5741,42.5644,42.5644,900.0
2013-10-02 15:05:00,43.87,43.87,43.83,43.83,900.0,42.5741,42.5741,42.5353,42.5353,900.0
2013-10-02 15:10:00,43.86,43.89,43.86,43.89,2700.0,42.5644,42.5935,42.5644,42.5935,2700.0
2013-10-02 15:15:00,43.88,43.88,43.84,43.86,3300.0,42.5838,42.5838,42.545,42.5644,3300.0
2013-10-02 15:20:00,43.82,43.86,43.79,43.82,19500.0,42.5256,42.5644,42.4964,42.5256,19500.0
2013-10-02 15:25:00,43.82,43.85,43.8,43.85,4500.0,42.5256,42.5547,42.5061,42.5547,4500.0
2013-10-02 15:30:00,43.85,43.91,43.85,43.9,5100.0,42.5547,42.6129,42.5547,42.6032,5100.0
2013-10-02 15:35:00,43.88,43.89,43.87,43.87,3900.0,42.5838,42.5935,42.5741,42.5741,3900.0
2013-10-02 15:40:00,43.87,43.87,43.83,43.83,2100.0,42.5741,42.5741,42.5353,42.5353,2100.0
2013-10-02 15:45:00,43.84,43.86,43.82,43.86,9300.0,42.545,42.5644,42.5256,42.5644,9300.0
2013-10-02 15:50:00,43.83,43.9,43.82,43.88,13200.0,42.5353,42.6032,42.5256,42.5838,13200.0
2013-10-02 15:55:00,43.86,43.94,43.86,43.91,14700.0,42.5644,42.642,42.5644,42.6129,14700.0
2013-10-03 09:30:00,43.97,44.01,43.93,43.94,11400.0,42.6711,42.7099,42.6323,42.642,11400.0
2013-10-03 09:35:00,43.96,44.11,43.96,43.98,12300.0,42.6614,42.807,42.6614,42.6808,12300.0
2013-10-03 09:40:00,43.96,43.99,43.91,43.99,6900.0,42.6614,42.6905,42.6129,42.6905,6900.0
2013-10-03 09:45:00,44.02,44.11,44.0,44.0,8100.0,42.7196,42.807,42.7002,42.7002,8100.0
2013-10-03 09:50:00,44.01,44.01,43.92,43.96,3900.0,42.7099,42.7099,42.6226,42.6614,3900.0
2013-10-03 09:55:00,44.02,44.02,44.02,44.02,900.0,42.7196,42.7196,42.7196,42.7196,900.0
2013-10-03 10:00:00,43.96,43.99,43.83,43.83,24300.0,42.6614,42.6905,42.5353,42.5353,24300.0
2013-10-03 10:05:00,43.83,43.83,43.74,43.74,2400.0,42.5353,42.5353,42.4479,42.4479,2400.0
2013-10-03 10:10:00,43.89,43.89,43.85,43.85,900.0,42.5935,42.5935,42.5547,42.5547,900.0
2013-10-03 10:15:00,43.85,43.88,43.84,43.88,1200.0,42.5547,42.5838,42.545,42.5838,1200.0
2013-10-03 10:20:00,43.79,43.79,43.66,43.66,4800.0,42.4964,42.4964,42.3703,42.3703,4800.0
2013-10-03 10:25:00,43.65,43.65,43.65,43.65,300.0,42.3606,42.3606,42.3606,42.3606,300.0
2013-10-03 10:30:00,43.64,43.67,43.61,43.63,19500.0,42.3509,42.38,42.3218,42.3412,19500.0
2013-10-03 10:35:00,43.64,43.72,43.63,43.67,3000.0,42.3509,42.4285,42.3412,42.38,3000.0
2013-10-03 10:40:00,43.65,43.65,43.6,43.6,67200.0,42.3606,42.3606,42.3121,42.3121,67200.0
2013-10-03 10:45:00,43.53,43.61,43.53,43.57,33600.0,42.2441,42.3218,42.2441,42.2829,33600.0
2013-10-03 10:50:00,43.57,43.65,43.57,43.65,5400.0,42.2829,42.3606,42.2829,42.3606,5400.0
2013-10-03 10:55:00,43.68,43.73,43.68,43.69,6300.0,42.3897,42.4382,42.3897,42.3994,6300.0
2013-10-03 11:00:00,43.67,43.67,43.67,43.67,600.0,42.38,42.38,42.38,42.38,600.0
2013-10-03 11:05:00,43.7,43.73,43.7,43.72,37500.0,42.4091,42.4382,42.4091,42.4285,37500.0
2013-10-03 11:10:00,43.72,43.72,43.7,43.7,2100.0,42.4285,42.4285,42.4091,42.4091,2100.0
2013-10-03 11:15:00,43.7,43.7,43.64,43.66,1200.0,42.4091,42.4091,42.3509,42.3703,1200.0
2013-10-03 11:20:00,43.67,43.71,43.67,43.69,33900.0,42.38,42.4188,42.38,42.3994,33900.0
2013-10-03 11:25:00,43.68,43.69,43.52,43.52,6000.0,42.3897,42.3994,42.2344,42.2344,6000.0
2013-10-03 11:30:00,43.56,43.62,43.56,43.58,5400.0,42.2732,42.3315,42.2732,42.2926,5400.0
2013-10-03 11:35:00,43.51,43.51,43.51,43.51,600.0,42.2247,42.2247,42.2247,42.2247,600.0
2013-10-03 11:40:00,43.4,43.4,43.32,43.32,30900.0,42.118,42.118,42.0403,42.0403,30900.0
2013-10-03 11:45:00,43.34,43.34,43.34,43.34,300.0,42.0597,42.0597,42.0597,42.0597,300.0
2013-10-03 11:50:00,43.26,43.26,43.22,43.23,42600.0,41.9821,41.9821,41.9433,41.953,42600.0
2013-10-03 11:55:00,43.2,43.2,43.06,43.06,3600.0,41.9239,41.9239,41.788,41.788,3600.0
2013-10-03 12:00:00,43.05,43.07,43.05,43.07,600.0,41.7783,41.7977,41.7783,41.7977,600.0
2013-10-03 12:05:00,43.01,43.06,43.01,43.05,26400.0,41.7395,41.788,41.7395,41.7783,26400.0
2013-10-03 12:10:00,43.24,43.26,43.17,43.17,10200.0,41.9627,41.9821,41.8948,41.8948,10200.0
2013-10-03 12:15:00,43.18,43.18,43.16,43.17,4500.0,41.9045,41.9045,41.885,41.8948,4500.0
2013-10-03 12:20:00,43.18,43.18,43.18,43.18,300.0,41.9045,41.9045,41.9045,41.9045,300.0
2013-10-03 12:25:00,43.1,43.14,43.1,43.14,2400.0,41.8268,41.8656,41.8268,41.8656,2400.0
2013-10-03 12:30:00,43.2,43.21,43.2,43.2,2400.0,41.9239,41.9336,41.9239,41.9239,2400.0
2013-10-03 12:35:00,43.22,43.28,43.22,43.25,900.0,41.9433,42.0015,41.9433,41.9724,900.0
2013-10-03 12:40:00,43.22,43.22,43.12,43.12,4800.0,41.9433,41.9433,41.8462,41.8462,4800.0
2013-10-03 12:45:00,43.16,43.27,43.16,43.27,3900.0,41.885,41.9918,41.885,41.9918,3900.0
2013-10-03 12:50:00,43.23,43.23,43.2,43.2,2400.0,41.953,41.953,41.9239,41.9239,2400.0
2013-10-03 12:55:00,43.23,43.29,43.23,43.29,5100.0,41.953,42.0112,41.953,42.0112,5100.0
2013-10-03 13:00:00,43.3,43.3,43.3,43.3,300.0,42.0209,42.0209,42.0209,42.0209,300.0
2013-10-03 13:05:00,43.31,43.34,43.31,43.34,2400.0,42.0306,42.0597,42.0306,42.0597,2400.0
2013-10-03 13:10:00,43.36,43.36,43.29,43.29,4800.0,42.0791,42.0791,42.0112,42.0112,4800.0
2013-10-03 13:15:00,43.29,43.29,43.29,43.29,0.0,42.0112,42.0112,42.0112,42.0112,0.0
2013-10-03 13:20:00,43.3,43.36,43.28,43.36,61500.0,42.0209,42.0791,42.0015,42.0791,61500.0
2013-10-03 13:25:00,43.42,43.51,43.42,43.51,900.0,42.1374,42.2247,42.1374,42.2247,900.0
2013-10-03 13:30:00,43.51,43.62,43.51,43.62,21300.0,42.2247,42.3315,42.2247,42.3315,21300.0
2013-10-03 13:35:00,43.63,43.66,43.62,43.62,6900.0,42.3412,42.3703,42.3315,42.3315,6900.0
2013-10-03 13:40:00,43.61,43.72,43.61,43.72,3000.0,42.3218,42.4285,42.3218,42.4285,3000.0
2013-10-03 13:45:00,43.72,43.73,43.72,43.73,2100.0,42.4285,42.4382,42.4285,42.4382,2100.0
2013-10-03 13:50:00,43.67,43.67,43.58,43.58,4500.0,42.38,42.38,42.2926,42.2926,4500.0
2013-10-03 13:55:00,43.56,43.68,43.56,43.68,10500.0,42.2732,42.3897,42.2732,42.3897,10500.0
2013-10-03 14:00:00,43.67,43.68,43.67,43.68,600.0,42.38,42.3897,42.38,42.3897,600.0
2013-10-03 14:05:00,43.6,43.6,43.49,43.54,4500.0,42.3121,42.3121,42.2053,42.2538,4500.0
2013-10-03 14:10:00,43.54,43.54,43.54,43.54,0.0,42.2538,42.2538,42.2538,42.2538,0.0
2013-10-03 14:15:00,43.62,43.62,43.55,43.55,7200.0,42.3315,42.3315,42.2635,42.2635,7200.0
2013-10-03 14:20:00,43.42,43.42,43.33,43.34,900.0,42.1374,42.1374,42.05,42.0597,900.0
2013-10-03 14:25:00,43.38,43.57,43.38,43.57,3900.0,42.0985,42.2829,42.0985,42.2829,3900.0
2013-10-03 14:30:00,43.49,43.52,43.47,43.52,3300.0,42.2053,42.2344,42.1859,42.2344,3300.0
2013-10-03 14:35:00,43.49,43.49,43.49,43.49,300.0,42.2053,42.2053,42.2053,42.2053,300.0
2013-10-03 14:40:00,43.47,43.56,43.47,43.52,2400.0,42.1859,42.2732,42.1859,42.2344,2400.0
2013-10-03 14:45:00,43.51,43.53,43.51,43.53,900.0,42.2247,42.2441,42.2247,42.2441,900.0
2013-10-03 14:50:00,43.5,43.52,43.5,43.52,600.0,42.215,42.2344,42.215,42.2344,600.0
2013-10-03 14:55:00,43.59,43.59,43.57,43.58,2100.0,42.3023,42.3023,42.2829,42.2926,2100.0
2013-10-03 15:00:00,43.52,43.56,43.51,43.56,2400.0,42.2344,42.2732,42.2247,42.2732,2400.0
2013-10-03 15:05:00,43.57,43.59,43.55,43.55,1500.0,42.2829,42.3023,42.2635,42.2635,1500.0
2013-10-03 15:10:00,43.55,43.55,43.55,43.55,0.0,42.2635,42.2635,42.2635,42.2635,0.0
2013-10-03 15:15:00,43.5,43.54,43.5,43.51,2700.0,42.215,42.2538,42.215,42.2247,2700.0
2013-10-03 15:20:00,43.49,43.53,43.48,43.48,3300.0,42.2053,42.2441,42.1956,42.1956,3300.0
2013-10-03 15:25:00,43.51,43.54,43.51,43.54,1800.0,42.2247,42.2538,42.2247,42.2538,1800.0
2013-10-03 15:30:00,43.48,43.5,43.48,43.5,600.0,42.1956,42.215,42.1956,42.215,600.0
2013-10-03 15:35:00,43.53,43.59,43.53,43.57,6000.0,42.2441,42.3023,42.2441,42.2829,6000.0
2013-10-03 15:40:00,43.55,43.6,43.52,43.6,4500.0,42.2635,42.3121,42.2344,42.3121,4500.0
2013-10-03 15:45:00,43.58,43.59,43.54,43.56,8700.0,42.2926,42.3023,42.2538,42.2732,8700.0
2013-10-03 15:50:00,43.53,43.56,43.49,43.54,7500.0,42.2441,42.2732,42.2053,42.2538,7500.0
2013-10-03 15:55:00,43.55,43.55,43.48,43.53,20400.0,42.2635,42.2635,42.1956,42.2441,20400.0
2013-10-04 09:30:00,43.6,43.65,43.59,43.59,5400.0,42.3121,42.3606,42.3023,42.3023,5400.0
2013-10-04 09:35:00,43.64,43.75,43.6,43.64,10800.0,42.3509,42.4576,42.3121,42.3509,10800.0
2013-10-04 09:40:00,43.59,43.62,43.56,43.62,6000.0,42.3023,42.3315,42.2732,42.3315,6000.0
2013-10-04 09:45:00,43.6,43.75,43.6,43.75,5100.0,42.3121,42.4576,42.3121,42.4576,5100.0
2013-10-04 09:50:00,43.8,43.94,43.8,43.94,66000.0,42.5061,42.642,42.5061,42.642,66000.0
2013-10-04 09:55:00,43.98,44.04,43.94,43.95,11100.0,42.6808,42.7391,42.642,42.6517,11100.0
2013-10-04 10:00:00,43.93,43.97,43.92,43.92,3900.0,42.6323,42.6711,42.6226,42.6226,3900.0
2013-10-04 10:05:00,43.94,44.02,43.94,43.98,5100.0,42.642,42.7196,42.642,42.6808,5100.0
2013-10-04 10:10:00,44.0,44.05,43.96,43.96,6900.0,42.7002,42.7488,42.6614,42.6614,6900.0
2013-10-04 10:15:00,43.93,43.93,43.73,43.73,8400.0,42.6323,42.6323,42.4382,42.4382,8400.0
2013-10-04 10:20:00,43.73,43.73,43.73,43.73,0.0,42.4382,42.4382,42.4382,42.4382,0.0
2013-10-04 10:25:00,43.74,43.78,43.74,43.75,2700.0,42.4479,42.4867,42.4479,42.4576,2700.0
2013-10-04 10:30:00,43.76,43.86,43.75,43.86,4500.0,42.4673,42.5644,42.4576,42.5644,4500.0
2013-10-04 10:35:00,43.92,44.0,43.91,43.92,10800.0,42.6226,42.7002,42.6129,42.6226,10800.0
2013-10-04 10:40:00,43.91,43.91,43.91,43.91,300.0,42.6129,42.6129,42.6129,42.6129,300.0
2013-10-04 10:45:00,43.91,43.92,43.87,43.89,8100.0,42.6129,42.6226,42.5741,42.5935,8100.0
2013-10-04 10:50:00,43.87,43.88,43.85,43.85,3000.0,42.5741,42.5838,42.5547,42.5547,3000.0
2013-10-04 10:55:00,43.83,43.83,43.79,43.79,900.0,42.5353,42.5353,42.4964,42.4964,900.0
2013-10-04 11:00:00,43.8,43.84,43.8,43.84,3900.0,42.5061,42.545,42.5061,42.545,3900.0
2013-10-04 11:05:00,43.86,43.89,43.78,43.78,5100.0,42.5644,42.5935,42.4867,42.4867,5100.0
2013-10-04 11:10:00,43.77,43.84,43.77,43.84,3300.0,42.477,42.545,42.477,42.545,3300.0
2013-10-04 11:15:00,43.89,43.89,43.89,43.89,600.0,42.5935,42.5935,42.5935,42.5935,600.0
2013-10-04 11:20:00,43.89,43.89,43.89,43.89,0.0,42.5935,42.5935,42.5935,42.5935,0.0
2013-10-04 11:25:00,43.89,43.89,43.83,43.83,3300.0,42.5935,42.5935,42.5353,42.5353,3300.0
2013-10-04 11:30:00,43.85,43.85,43.85,43.85,2100.0,42.5547,42.5547,42.5547,42.5547,2100.0
2013-10-04 11:35:00,43.81,43.81,43.76,43.77,3600.0,42.5158,42.5158,42.4673,42.477,3600.0
2013-10-04 11:40:00,43.78,43.8,43.78,43.78,5100.0,42.4867,42.5061,42.4867,42.4867,5100.0
2013-10-04 11:45:00,43.81,43.83,43.8,43.83,5100.0,42.5158,42.5353,42.5061,42.5353,5100.0
2013-10-04 11:50:00,43.87,43.88,43.86,43.88,12900.0,42.5741,42.5838,42.5644,42.5838,12900.0
2013-10-04 11:55:00,43.86,43.86,43.85,43.85,3600.0,42.5644,42.5644,42.5547,42.5547,3600.0
2013-10-04 12:00:00,43.88,43.88,43.81,43.81,2100.0,42.5838,42.5838,42.5158,42.5158,2100.0
2013-10-04 12:05:00,43.83,43.84,43.81,43.84,7800.0,42.5353,42.545,42.5158,42.545,7800.0
2013-10-04 12:10:00,43.84,43.84,43.84,43.84,2100.0,42.545,42.545,42.545,42.545,2100.0
2013-10-04 12:15:00,43.85,43.89,43.84,43.89,6600.0,42.5547,42.5935,42.545,42.5935,6600.0
2013-10-04 12:20:00,43.92,43.98,43.91,43.98,4800.0,42.6226,42.6808,42.6129,42.6808,4800.0
2013-10-04 12:25:00,44.0,44.02,43.99,44.02,4200.0,42.7002,42.7196,42.6905,42.7196,4200.0
2013-10-04 12:30:00,44.02,44.03,44.01,44.01,7800.0,42.7196,42.7293,42.7099,42.7099,7800.0
2013-10-04 12:35:00,44.02,44.02,44.0,44.01,3000.0,42.7196,42.7196,42.7002,42.7099,3000.0
2013-10-04 12:40:00,44.0,44.02,43.98,43.98,7200.0,42.7002,42.7196,42.6808,42.6808,7200.0
2013-10-04 12:45:00,44.02,44.02,43.95,43.95,5100.0,42.7196,42.7196,42.6517,42.6517,5100.0
2013-10-04 12:50:00,43.94,43.94,43.91,43.91,5700.0,42.642,42.642,42.6129,42.6129,5700.0
2013-10-04 12:55:00,43.92,43.94,43.91,43.92,5700.0,42.6226,42.642,42.6129,42.6226,5700.0
2013-10-04 13:00:00,43.93,43.95,43.92,43.95,6000.0,42.6323,42.6517,42.6226,42.6517,6000.0
2013-10-04 13:05:00,43.92,43.94,43.9,43.9,4200.0,42.6226,42.642,42.6032,42.6032,4200.0
2013-10-04 13:10:00,43.89,43.89,43.87,43.88,4800.0,42.5935,42.5935,42.5741,42.5838,4800.0
2013-10-04 13:15:00,43.88,43.88,43.86,43.87,3300.0,42.5838,42.5838,42.5644,42.5741,3300.0
2013-10-04 13:20:00,43.87,43.87,43.84,43.84,2700.0,42.5741,42.5741,42.545,42.545,2700.0
2013-10-04 13:25:00,43.83,43.83,43.82,43.83,4500.0,42.5353,42.5353,42.5256,42.5353,4500.0
2013-10-04 13:30:00,43.86,43.86,43.86,43.86,3000.0,42.5644,42.5644,42.5644,42.5644,3000.0
2013-10-04 13:35:00,43.87,43.88,43.86,43.87,11700.0,42.5741,42.5838,42.5644,42.5741,11700.0
2013-10-04 13:40:00,43.86,43.89,43.85,43.89,7800.0,42.5644,42.5935,42.5547,42.5935,7800.0
2013-10-04 13:45:00,43.86,43.86,43.85,43.85,2400.0,42.5644,42.5644,42.5547,42.5547,2400.0
2013-10-04 13:50:00,43.85,43.88,43.85,43.87,3900.0,42.5547,42.5838,42.5547,42.5741,3900.0
2013-10-04 13:55:00,43.85,43.85,43.84,43.84,8400.0,42.5547,42.5547,42.545,42.545,8400.0
2013-10-04 14:00:00,43.87,43.88,43.85,43.88,3300.0,42.5741,42.5838,42.5547,42.5838,3300.0
2013-10-04 14:05:00,43.84,43.85,43.84,43.84,4500.0,42.545,42.5547,42.545,42.545,4500.0
2013-10-04 14:10:00,43.84,43.92,43.84,43.87,11400.0,42.545,42.6226,42.545,42.5741,11400.0
2013-10-04 14:15:00,43.87,43.87,43.87,43.87,1200.0,42.5741,42.5741,42.5741,42.5741,1200.0
2013-10-04 14:20:00,43.87,43.9,43.82,43.83,8700.0,42.5741,42.6032,42.5256,42.5353,8700.0
2013-10-04 14:25:00,43.86,43.91,43.84,43.91,11400.0,42.5644,42.6129,42.545,42.6129,11400.0
2013-10-04 14:30:00,43.88,43.9,43.87,43.89,8400.0,42.5838,42.6032,42.5741,42.5935,8400.0
2013-10-04 14:35:00,43.88,43.91,43.88,43.91,7800.0,42.5838,42.6129,42.5838,42.6129,7800.0
2013-10-04 14:40:00,43.91,43.91,43.84,43.84,5400.0,42.6129,42.6129,42.545,42.545,5400.0
2013-10-04 14:45:00,43.84,43.88,43.84,43.88,9000.0,42.545,42.5838,42.545,42.5838,9000.0
2013-10-04 14:50:00,43.88,43.93,43.88,43.91,3600.0,42.5838,42.6323,42.5838,42.6129,3600.0
2013-10-04 14:55:00,43.88,43.88,43.84,43.84,3000.0,42.5838,42.5838,42.545,42.545,3000.0
2013-10-04 15:00:00,43.85,43.85,43.82,43.82,4800.0,42.5547,42.5547,42.5256,42.5256,4800.0
2013-10-04 15:05:00,43.81,43.83,43.81,43.83,15000.0,42.5158,42.5353,42.5158,42.5353,15000.0
2013-10-04 15:10:00,43.84,43.87,43.84,43.87,4800.0,42.545,42.5741,42.545,42.5741,4800.0
2013-10-04 15:15:00,43.87,43.87,43.74,43.75,6600.0,42.5741,42.5741,42.4479,42.4576,6600.0
2013-10-04 15:20:00,43.77,43.77,43.7,43.7,9300.0,42.477,42.477,42.4091,42.4091,9300.0
2013-10-04 15:25:00,43.69,43.73,43.69,43.72,9600.0,42.3994,42.4382,42.3994,42.4285,9600.0
2013-10-04 15:30:00,43.73,43.75,43.72,43.75,9300.0,42.4382,42.4576,42.4285,42.4576,9300.0
2013-10-04 15:35:00,43.76,43.79,43.75,43.78,10200.0,42.4673,42.4964,42.4576,42.4867,10200.0
2013-10-04 15:40:00,43.78,43.78,43.7,43.7,5700.0,42.4867,42.4867,42.4091,42.4091,5700.0
2013-10-04 15:45:00,43.71,43.74,43.71,43.74,25200.0,42.4188,42.4479,42.4188,42.4479,25200.0
2013-10-04 15:50:00,43.74,43.76,43.7,43.7,108600.0,42.4479,42.4673,42.4091,42.4091,108600.0
2013-10-04 15:55:00,43.7,43.72,43.68,43.71,30300.0,42.4091,42.4285,42.3897,42.4188,30300.0
2013-10-07 09:30:00,43.52,43.52,43.23,43.23,12300.0,42.2344,42.2344,41.953,41.953,12300.0
2013-10-07 09:35:00,43.24,43.24,43.17,43.17,30300.0,41.9627,41.9627,41.8948,41.8948,30300.0
2013-10-07 09:40:00,43.12,43.21,43.08,43.2,10500.0,41.8462,41.9336,41.8074,41.9239,10500.0
2013-10-07 09:45:00,43.19,43.34,43.19,43.33,27900.0,41.9142,42.0597,41.9142,42.05,27900.0
2013-10-07 09:50:00,43.33,43.39,43.33,43.36,25800.0,42.05,42.1083,42.05,42.0791,25800.0
2013-10-07 09:55:00,43.26,43.32,43.25,43.29,6300.0,41.9821,42.0403,41.9724,42.0112,6300.0
2013-10-07 10:00:00,43.28,43.28,43.18,43.24,224100.0,42.0015,42.0015,41.9045,41.9627,224100.0
2013-10-07 10:05:00,43.24,43.38,43.23,43.35,11700.0,41.9627,42.0985,41.953,42.0694,11700.0
2013-10-07 10:10:00,43.35,43.35,43.28,43.32,18600.0,42.0694,42.0694,42.0015,42.0403,18600.0
2013-10-07 10:15:00,43.33,43.36,43.31,43.33,17400.0,42.05,42.0791,42.0306,42.05,17400.0
2013-10-07 10:20:00,43.35,43.39,43.34,43.36,22800.0,42.0694,42.1083,42.0597,42.0791,22800.0
2013-10-07 10:25:00,43.35,43.36,43.28,43.28,28800.0,42.0694,42.0791,42.0015,42.0015,28800.0
2013-10-07 10:30:00,43.29,43.4,43.29,43.32,36300.0,42.0112,42.118,42.0112,42.0403,36300.0
2013-10-07 10:35:00,43.31,43.32,43.22,43.23,33900.0,42.0306,42.0403,41.9433,41.953,33900.0
2013-10-07 10:40:00,43.2,43.21,43.08,43.08,98700.0,41.9239,41.9336,41.8074,41.8074,98700.0
2013-10-07 10:45:00,43.09,43.17,43.09,43.17,6600.0,41.8171,41.8948,41.8171,41.8948,6600.0
2013-10-07 10:50:00,43.14,43.24,43.12,43.22,33900.0,41.8656,41.9627,41.8462,41.9433,33900.0
2013-10-07 10:55:00,43.26,43.26,43.17,43.17,3600.0,41.9821,41.9821,41.8948,41.8948,3600.0
2013-10-07 11:00:00,43.12,43.12,43.03,43.06,6600.0,41.8462,41.8462,41.7589,41.788,6600.0
2013-10-07 11:05:00,43.03,43.03,43.03,43.03,1200.0,41.7589,41.7589,41.7589,41.7589,1200.0
2013-10-07 11:10:00,43.02,43.04,42.91,42.92,81000.0,41.7492,41.7686,41.6424,41.6521,81000.0
2013-10-07 11:15:00,42.88,42.96,42.86,42.95,6900.0,41.6133,41.691,41.5939,41.6813,6900.0
2013-10-07 11:20:00,42.95,42.97,42.95,42.96,7500.0,41.6813,41.7007,41.6813,41.691,7500.0
2013-10-07 11:25:00,42.95,42.98,42.94,42.96,3300.0,41.6813,41.7104,41.6715,41.691,3300.0
2013-10-07 11:30:00,42.92,42.93,42.92,42.93,2400.0,41.6521,41.6618,41.6521,41.6618,2400.0
2013-10-07 11:35:00,42.99,43.0,42.95,42.95,5100.0,41.7201,41.7298,41.6813,41.6813,5100.0
2013-10-07 11:40:00,42.92,42.95,42.91,42.95,2100.0,41.6521,41.6813,41.6424,41.6813,2100.0
2013-10-07 11:45:00,42.96,42.96,42.95,42.95,600.0,41.691,41.691,41.6813,41.6813,600.0
2013-10-07 11:50:00,43.0,43.0,42.96,42.96,5400.0,41.7298,41.7298,41.691,41.691,5400.0
2013-10-07 11:55:00,42.93,42.93,42.92,42.92,600.0,41.6618,41.6618,41.6521,41.6521,600.0
2013-10-07 12:00:00,42.9,42.91,42.9,42.91,1500.0,41.6327,41.6424,41.6327,41.6424,1500.0
2013-10-07 12:05:00,42.91,42.92,42.87,42.91,3600.0,41.6424,41.6521,41.6036,41.6424,3600.0
2013-10-07 12:10:00,42.85,42.86,42.83,42.86,2400.0,41.5842,41.5939,41.5648,41.5939,2400.0
2013-10-07 12:15:00,42.86,42.86,42.84,42.85,4800.0,41.5939,41.5939,41.5745,41.5842,4800.0
2013-10-07 12:20:00,42.86,42.86,42.77,42.79,5700.0,41.5939,41.5939,41.5066,41.526,5700.0
2013-10-07 12:25:00,42.79,42.79,42.79,42.79,0.0,41.526,41.526,41.526,41.526,0.0
2013-10-07 12:30:00,42.74,42.76,42.71,42.75,12600.0,41.4775,41.4969,41.4483,41.4872,12600.0
2013-10-07 12:35:00,42.75,42.75,42.73,42.73,15000.0,41.4872,41.4872,41.4678,41.4678,15000.0
2013-10-07 12:40:00,42.71,42.74,42.7,42.74,3300.0,41.4483,41.4775,41.4386,41.4775,3300.0
2013-10-07 12:45:00,42.73,42.73,42.73,42.73,1200.0,41.4678,41.4678,41.4678,41.4678,1200.0
2013-10-07 12:50:00,42.74,42.76,42.73,42.76,4800.0,41.4775,41.4969,41.4678,41.4969,4800.0
2013-10-07 12:55:00,42.75,42.75,42.65,42.65,9900.0,41.4872,41.4872,41.3901,41.3901,9900.0
2013-10-07 13:00:00,42.68,42.77,42.68,42.74,4500.0,41.4192,41.5066,41.4192,41.4775,4500.0
2013-10-07 13:05:00,42.72,42.73,42.72,42.72,39000.0,41.458,41.4678,41.458,41.458,39000.0
2013-10-07 13:10:00,42.72,42.79,42.71,42.79,47100.0,41.458,41.526,41.4483,41.526,47100.0
2013-10-07 13:15:00,42.84,42.84,42.84,42.84,600.0,41.5745,41.5745,41.5745,41.5745,600.0
2013-10-07 13:20:00,42.86,42.86,42.86,42.86,3000.0,41.5939,41.5939,41.5939,41.5939,3000.0
2013-10-07 13:25:00,42.86,42.86,42.86,42.86,600.0,41.5939,41.5939,41.5939,41.5939,600.0
2013-10-07 13:30:00,42.86,42.86,42.86,42.86,0.0,41.5939,41.5939,41.5939,41.5939,0.0
2013-10-07 13:35:00,42.86,42.86,42.86,42.86,0.0,41.5939,41.5939,41.5939,41.5939,0.0
2013-10-07 13:40:00,42.89,42.89,42.84,42.85,3900.0,41.623,41.623,41.5745,41.5842,3900.0
2013-10-07 13:45:00,42.9,42.9,42.9,42.9,600.0,41.6327,41.6327,41.6327,41.6327,600.0
2013-10-07 13:50:00,42.88,42.89,42.88,42.89,900.0,41.6133,41.623,41.6133,41.623,900.0
2013-10-07 13:55:00,42.87,42.87,42.87,42.87,600.0,41.6036,41.6036,41.6036,41.6036,600.0
2013-10-07 14:00:00,42.87,42.87,42.87,42.87,0.0,41.6036,41.6036,41.6036,41.6036,0.0
2013-10-07 14:05:00,42.89,42.89,42.88,42.88,600.0,41.623,41.623,41.6133,41.6133,600.0
2013-10-07 14:10:00,42.92,42.93,42.92,42.93,600.0,41.6521,41.6618,41.6521,41.6618,600.0
2013-10-07 14:15:00,42.94,42.94,42.89,42.93,5700.0,41.6715,41.6715,41.623,41.6618,5700.0
2013-10-07 14:20:00,42.94,42.97,42.93,42.95,5700.0,41.6715,41.7007,41.6618,41.6813,5700.0
2013-10-07 14:25:00,42.94,42.94,42.94,42.94,300.0,41.6715,41.6715,41.6715,41.6715,300.0
2013-10-07 14:30:00,42.93,42.96,42.9,42.9,15300.0,41.6618,41.691,41.6327,41.6327,15300.0
2013-10-07 14:35:00,42.93,42.94,42.92,42.94,59700.0,41.6618,41.6715,41.6521,41.6715,59700.0
2013-10-07 14:40:00,42.93,42.93,42.87,42.87,20100.0,41.6618,41.6618,41.6036,41.6036,20100.0
2013-10-07 14:45:00,42.9,42.92,42.9,42.92,1800.0,41.6327,41.6521,41.6327,41.6521,1800.0
2013-10-07 14:50:00,42.94,42.94,42.9,42.9,900.0,41.6715,41.6715,41.6327,41.6327,900.0
2013-10-07 14:55:00,42.9,42.9,42.9,42.9,0.0,41.6327,41.6327,41.6327,41.6327,0.0
2013-10-07 15:00:00,42.97,42.97,42.92,42.93,3300.0,41.7007,41.7007,41.6521,41.6618,3300.0
2013-10-07 15:05:00,42.92,42.92,42.9,42.9,1500.0,41.6521,41.6521,41.6327,41.6327,1500.0
2013-10-07 15:10:00,42.92,42.92,42.9,42.9,900.0,41.6521,41.6521,41.6327,41.6327,900.0
2013-10-07 15:15:00,42.9,42.9,42.88,42.89,5100.0,41.6327,41.6327,41.6133,41.623,5100.0
2013-10-07 15:20:00,42.91,42.91,42.83,42.83,12900.0,41.6424,41.6424,41.5648,41.5648,12900.0
2013-10-07 15:25:00,42.81,42.81,42.78,42.78,2100.0,41.5454,41.5454,41.5163,41.5163,2100.0
2013-10-07 15:30:00,42.81,42.81,42.78,42.8,1800.0,41.5454,41.5454,41.5163,41.5357,1800.0
2013-10-07 15:35:00,42.78,42.78,42.75,42.78,15900.0,41.5163,41.5163,41.4872,41.5163,15900.0
2013-10-07 15:40:00,42.75,42.77,42.73,42.74,7500.0,41.4872,41.5066,41.4678,41.4775,7500.0
2013-10-07 15:45:00,42.77,42.77,42.72,42.74,1800.0,41.5066,41.5066,41.458,41.4775,1800.0
2013-10-07 15:50:00,42.76,42.77,42.72,42.75,12000.0,41.4969,41.5066,41.458,41.4872,12000.0
2013-10-07 15:55:00,42.74,42.77,42.67,42.67,17400.0,41.4775,41.5066,41.4095,41.4095,17400.0
2013-10-08 09:30:00,42.83,42.83,42.65,42.73,51600.0,41.5648,41.5648,41.3901,41.4678,51600.0
2013-10-08 09:35:00,42.7,42.7,42.53,42.53,18300.0,41.4386,41.4386,41.2737,41.2737,18300.0
2013-10-08 09:40:00,42.49,42.64,42.46,42.64,7800.0,41.2348,41.3804,41.2057,41.3804,7800.0
2013-10-08 09:45:00,42.65,42.65,42.54,42.54,16200.0,41.3901,41.3901,41.2834,41.2834,16200.0
2013-10-08 09:50:00,42.54,42.54,42.22,42.31,33000.0,41.2834,41.2834,40.9728,41.0602,33000.0
2013-10-08 09:55:00,42.35,42.38,42.27,42.27,8700.0,41.099,41.1281,41.0213,41.0213,8700.0
2013-10-08 10:00:00,42.24,42.25,42.03,42.07,7800.0,40.9922,41.0019,40.7884,40.8272,7800.0
2013-10-08 10:05:00,42.07,42.13,41.96,42.01,15600.0,40.8272,40.8855,40.7205,40.769,15600.0
2013-10-08 10:10:00,41.98,42.03,41.92,41.99,48300.0,40.7399,40.7884,40.6817,40.7496,48300.0
2013-10-08 10:15:00,42.0,42.12,41.97,42.12,20400.0,40.7593,40.8758,40.7302,40.8758,20400.0
2013-10-08 10:20:00,42.07,42.11,41.99,41.99,28500.0,40.8272,40.8661,40.7496,40.7496,28500.0
2013-10-08 10:25:00,41.97,42.0,41.92,41.92,10500.0,40.7302,40.7593,40.6817,40.6817,10500.0
2013-10-08 10:30:00,41.9,41.93,41.78,41.78,26100.0,40.6623,40.6914,40.5458,40.5458,26100.0
2013-10-08 10:35:00,41.79,41.81,41.63,41.63,112800.0,40.5555,40.5749,40.4002,40.4002,112800.0
2013-10-08 10:40:00,41.6,41.6,41.5,41.51,10500.0,40.3711,40.3711,40.2741,40.2838,10500.0
2013-10-08 10:45:00,41.55,41.55,41.27,41.29,53100.0,40.3226,40.3226,40.0509,40.0703,53100.0
2013-10-08 10:50:00,41.3,41.3,41.19,41.23,3600.0,40.08,40.08,39.9732,40.0121,3600.0
2013-10-08 10:55:00,41.14,41.14,41.03,41.13,31200.0,39.9247,39.9247,39.818,39.915,31200.0
2013-10-08 11:00:00,41.06,41.06,40.85,40.85,55800.0,39.8471,39.8471,39.6433,39.6433,55800.0
2013-10-08 11:05:00,40.88,40.96,40.85,40.96,32400.0,39.6724,39.75,39.6433,39.75,32400.0
2013-10-08 11:10:00,40.96,41.04,40.96,41.01,50100.0,39.75,39.8277,39.75,39.7986,50100.0
2013-10-08 11:15:00,41.01,41.07,40.97,41.03,34500.0,39.7986,39.8568,39.7597,39.818,34500.0
2013-10-08 11:20:00,41.02,41.06,41.0,41.05,11400.0,39.8083,39.8471,39.7889,39.8374,11400.0
2013-10-08 11:25:00,41.06,41.07,41.0,41.0,20400.0,39.8471,39.8568,39.7889,39.7889,20400.0
2013-10-08 11:30:00,41.0,41.0,40.92,40.92,34800.0,39.7889,39.7889,39.7112,39.7112,34800.0
2013-10-08 11:35:00,40.91,40.91,40.79,40.79,6000.0,39.7015,39.7015,39.5851,39.5851,6000.0
2013-10-08 11:40:00,40.81,40.85,40.64,40.64,158100.0,39.6045,39.6433,39.4395,39.4395,158100.0
2013-10-08 11:45:00,40.63,40.66,40.52,40.54,75600.0,39.4298,39.4589,39.323,39.3424,75600.0
2013-10-08 11:50:00,40.52,40.63,40.52,40.63,44700.0,39.323,39.4298,39.323,39.4298,44700.0
2013-10-08 11:55:00,40.63,40.65,40.57,40.61,21000.0,39.4298,39.4492,39.3716,39.4104,21000.0
2013-10-08 12:00:00,40.61,40.61,40.55,40.57,8100.0,39.4104,39.4104,39.3521,39.3716,8100.0
2013-10-08 12:05:00,40.6,40.6,40.51,40.58,35100.0,39.4007,39.4007,39.3133,39.3813,35100.0
2013-10-08 12:10:00,40.56,40.56,40.47,40.51,38400.0,39.3619,39.3619,39.2745,39.3133,38400.0
2013-10-08 12:15:00,40.51,40.51,40.35,40.37,7800.0,39.3133,39.3133,39.1581,39.1775,7800.0
2013-10-08 12:20:00,40.34,40.34,40.29,40.29,12000.0,39.1484,39.1484,39.0998,39.0998,12000.0
2013-10-08 12:25:00,40.27,40.34,40.23,40.31,7500.0,39.0804,39.1484,39.0416,39.1192,7500.0
2013-10-08 12:30:00,40.34,40.34,40.24,40.25,5400.0,39.1484,39.1484,39.0513,39.061,5400.0
2013-10-08 12:35:00,40.22,40.3,40.22,40.3,3300.0,39.0319,39.1095,39.0319,39.1095,3300.0
2013-10-08 12:40:00,40.26,40.35,40.25,40.35,6300.0,39.0707,39.1581,39.061,39.1581,6300.0
2013-10-08 12:45:00,40.35,40.44,40.35,40.44,6300.0,39.1581,39.2454,39.1581,39.2454,6300.0
2013-10-08 12:50:00,40.44,40.44,40.39,40.42,11700.0,39.2454,39.2454,39.1969,39.226,11700.0
2013-10-08 12:55:00,40.41,40.53,40.41,40.52,27300.0,39.2163,39.3327,39.2163,39.323,27300.0
2013-10-08 13:00:00,40.5,40.57,40.5,40.5,81000.0,39.3036,39.3716,39.3036,39.3036,81000.0
2013-10-08 13:05:00,40.51,40.54,40.46,40.46,74400.0,39.3133,39.3424,39.2648,39.2648,74400.0
2013-10-08 13:10:00,40.47,40.55,40.47,40.53,48900.0,39.2745,39.3521,39.2745,39.3327,48900.0
2013-10-08 13:15:00,40.53,40.53,40.46,40.49,56100.0,39.3327,39.3327,39.2648,39.2939,56100.0
2013-10-08 13:20:00,40.49,40.59,40.44,40.59,61500.0,39.2939,39.391,39.2454,39.391,61500.0
2013-10-08 13:25:00,40.59,40.63,40.56,40.56,11100.0,39.391,39.4298,39.3619,39.3619,11100.0
2013-10-08 13:30:00,40.58,40.67,40.58,40.63,65100.0,39.3813,39.4686,39.3813,39.4298,65100.0
2013-10-08 13:35:00,40.64,40.64,40.59,40.6,2700.0,39.4395,39.4395,39.391,39.4007,2700.0
2013-10-08 13:40:00,40.63,40.63,40.55,40.59,3900.0,39.4298,39.4298,39.3521,39.391,3900.0
2013-10-08 13:45:00,40.57,40.6,40.48,40.48,6000.0,39.3716,39.4007,39.2842,39.2842,6000.0
2013-10-08 13:50:00,40.51,40.52,40.43,40.43,4200.0,39.3133,39.323,39.2357,39.2357,4200.0
2013-10-08 13:55:00,40.45,40.46,40.35,40.35,6600.0,39.2551,39.2648,39.1581,39.1581,6600.0
2013-10-08 14:00:00,40.37,40.39,40.34,40.39,15300.0,39.1775,39.1969,39.1484,39.1969,15300.0
2013-10-08 14:05:00,40.39,40.39,40.33,40.37,8700.0,39.1969,39.1969,39.1386,39.1775,8700.0
2013-10-08 14:10:00,40.35,40.41,40.35,40.38,16500.0,39.1581,39.2163,39.1581,39.1872,16500.0
2013-10-08 14:15:00,40.39,40.4,40.32,40.37,19500.0,39.1969,39.2066,39.1289,39.1775,19500.0
2013-10-08 14:20:00,40.37,40.47,40.32,40.42,12000.0,39.1775,39.2745,39.1289,39.226,12000.0
2013-10-08 14:25:00,40.44,40.49,40.41,40.47,37200.0,39.2454,39.2939,39.2163,39.2745,37200.0
2013-10-08 14:30:00,40.45,40.48,40.37,40.37,37500.0,39.2551,39.2842,39.1775,39.1775,37500.0
2013-10-08 14:35:00,40.38,40.39,40.32,40.38,21900.0,39.1872,39.1969,39.1289,39.1872,21900.0
2013-10-08 14:40:00,40.38,40.39,40.32,40.32,18900.0,39.1872,39.1969,39.1289,39.1289,18900.0
2013-10-08 14:45:00,40.32,40.35,40.29,40.32,16500.0,39.1289,39.1581,39.0998,39.1289,16500.0
2013-10-08 14:50:00,40.33,40.33,40.28,40.31,9000.0,39.1386,39.1386,39.0901,39.1192,9000.0
2013-10-08 14:55:00,40.3,40.34,40.28,40.33,16200.0,39.1095,39.1484,39.0901,39.1386,16200.0
2013-10-08 15:00:00,40.32,40.34,40.28,40.28,9000.0,39.1289,39.1484,39.0901,39.0901,9000.0
2013-10-08 15:05:00,40.29,40.32,40.29,40.31,2400.0,39.0998,39.1289,39.0998,39.1192,2400.0
2013-10-08 15:10:00,40.24,40.27,40.22,40.22,9300.0,39.0513,39.0804,39.0319,39.0319,9300.0
2013-10-08 15:15:00,40.22,40.23,40.2,40.23,7800.0,39.0319,39.0416,39.0125,39.0416,7800.0
2013-10-08 15:20:00,40.23,40.33,40.21,40.32,5100.0,39.0416,39.1386,39.0222,39.1289,5100.0
2013-10-08 15:25:00,40.32,40.39,40.3,40.38,25500.0,39.1289,39.1969,39.1095,39.1872,25500.0
2013-10-08 15:30:00,40.38,40.43,40.34,40.35,104100.0,39.1872,39.2357,39.1484,39.1581,104100.0
2013-10-08 15:35:00,40.37,40.38,40.35,40.37,9000.0,39.1775,39.1872,39.1581,39.1775,9000.0
2013-10-08 15:40:00,40.37,40.42,40.37,40.41,5400.0,39.1775,39.226,39.1775,39.2163,5400.0
2013-10-08 15:45:00,40.4,40.4,40.33,40.37,4800.0,39.2066,39.2066,39.1386,39.1775,4800.0
2013-10-08 15:50:00,40.35,40.38,40.3,40.31,67200.0,39.1581,39.1872,39.1095,39.1192,67200.0
2013-10-08 15:55:00,40.32,40.32,40.25,40.28,67200.0,39.1289,39.1289,39.061,39.0901,67200.0
2013-10-09 09:30:00,40.04,40.06,39.57,39.59,93600.0,38.8572,38.8766,38.4011,38.4205,93600.0
2013-10-09 09:35:00,39.6,39.61,39.26,39.26,41100.0,38.4302,38.4399,38.1003,38.1003,41100.0
2013-10-09 09:40:00,39.23,39.23,38.93,38.97,98400.0,38.0711,38.0711,37.78,37.8188,98400.0
2013-10-09 09:45:00,38.94,38.94,38.62,38.62,60900.0,37.7897,37.7897,37.4792,37.4792,60900.0
2013-10-09 09:50:00,38.6,38.61,38.44,38.47,29100.0,37.4598,37.4695,37.3045,37.3336,29100.0
2013-10-09 09:55:00,38.49,38.49,38.37,38.49,137100.0,37.353,37.353,37.2365,37.353,137100.0
2013-10-09 10:00:00,38.49,38.54,38.24,38.24,73800.0,37.353,37.4015,37.1104,37.1104,73800.0
2013-10-09 10:05:00,38.24,38.27,38.02,38.02,46500.0,37.1104,37.1395,36.8969,36.8969,46500.0
2013-10-09 10:10:00,38.01,38.03,37.83,37.91,69300.0,36.8872,36.9066,36.7125,36.7901,69300.0
2013-10-09 10:15:00,37.86,38.03,37.86,37.97,107100.0,36.7416,36.9066,36.7416,36.8484,107100.0
2013-10-09 10:20:00,37.97,38.01,37.74,37.93,79200.0,36.8484,36.8872,36.6252,36.8095,79200.0
2013-10-09 10:25:00,38.01,38.38,37.97,38.37,190500.0,36.8872,37.2463,36.8484,37.2365,190500.0
2013-10-09 10:30:00,38.37,38.59,38.37,38.52,103500.0,37.2365,37.45,37.2365,37.3821,103500.0
2013-10-09 10:35:00,38.49,38.51,38.25,38.32,62700.0,37.353,37.3724,37.1201,37.188,62700.0
2013-10-09 10:40:00,38.33,38.37,38.29,38.32,28200.0,37.1977,37.2365,37.1589,37.188,28200.0
2013-10-09 10:45:00,38.32,38.33,38.24,38.31,39600.0,37.188,37.1977,37.1104,37.1783,39600.0
2013-10-09 10:50:00,38.31,38.45,38.27,38.3,73500.0,37.1783,37.3142,37.1395,37.1686,73500.0
2013-10-09 10:55:00,38.3,38.36,38.17,38.17,49800.0,37.1686,37.2268,37.0425,37.0425,49800.0
2013-10-09 11:00:00,38.19,38.35,38.19,38.27,117600.0,37.0619,37.2171,37.0619,37.1395,117600.0
2013-10-09 11:05:00,38.29,38.29,38.17,38.17,42900.0,37.1589,37.1589,37.0425,37.0425,42900.0
2013-10-09 11:10:00,38.16,38.21,38.09,38.09,22800.0,37.0327,37.0813,36.9648,36.9648,22800.0
2013-10-09 11:15:00,38.09,38.09,38.0,38.0,27000.0,36.9648,36.9648,36.8775,36.8775,27000.0
2013-10-09 11:20:00,38.0,38.01,37.96,37.99,18300.0,36.8775,36.8872,36.8387,36.8678,18300.0
2013-10-09 11:25:00,37.99,38.18,37.99,38.18,50400.0,36.8678,37.0522,36.8678,37.0522,50400.0
2013-10-09 11:30:00,38.19,38.38,38.19,38.34,53400.0,37.0619,37.2463,37.0619,37.2074,53400.0
2013-10-09 11:35:00,38.36,38.43,38.3,38.3,23700.0,37.2268,37.2948,37.1686,37.1686,23700.0
2013-10-09 11:40:00,38.28,38.33,38.16,38.16,10200.0,37.1492,37.1977,37.0327,37.0327,10200.0
2013-10-09 11:45:00,38.28,38.32,38.22,38.31,25800.0,37.1492,37.188,37.091,37.1783,25800.0
2013-10-09 11:50:00,38.33,38.36,38.27,38.27,20100.0,37.1977,37.2268,37.1395,37.1395,20100.0
2013-10-09 11:55:00,38.27,38.3,38.2,38.2,8400.0,37.1395,37.1686,37.0716,37.0716,8400.0
2013-10-09 12:00:00,38.22,38.3,38.22,38.26,35100.0,37.091,37.1686,37.091,37.1298,35100.0
2013-10-09 12:05:00,38.26,38.28,38.22,38.28,46800.0,37.1298,37.1492,37.091,37.1492,46800.0
2013-10-09 12:10:00,38.28,38.35,38.22,38.35,15900.0,37.1492,37.2171,37.091,37.2171,15900.0
2013-10-09 12:15:00,38.37,38.47,38.37,38.43,12300.0,37.2365,37.3336,37.2365,37.2948,12300.0
2013-10-09 12:20:00,38.43,38.46,38.37,38.38,23100.0,37.2948,37.3239,37.2365,37.2463,23100.0
2013-10-09 12:25:00,38.36,38.39,38.31,38.36,12900.0,37.2268,37.256,37.1783,37.2268,12900.0
2013-10-09 12:30:00,38.36,38.41,38.35,38.39,12900.0,37.2268,37.2754,37.2171,37.256,12900.0
2013-10-09 12:35:00,38.41,38.44,38.36,38.43,19500.0,37.2754,37.3045,37.2268,37.2948,19500.0
2013-10-09 12:40:00,38.39,38.39,38.27,38.27,10800.0,37.256,37.256,37.1395,37.1395,10800.0
2013-10-09 12:45:00,38.28,38.28,38.1,38.1,43200.0,37.1492,37.1492,36.9745,36.9745,43200.0
2013-10-09 12:50:00,38.1,38.16,38.09,38.11,17400.0,36.9745,37.0327,36.9648,36.9842,17400.0
2013-10-09 12:55:00,38.16,38.16,38.06,38.06,49200.0,37.0327,37.0327,36.9357,36.9357,49200.0
2013-10-09 13:00:00,38.05,38.19,38.05,38.17,9000.0,36.926,37.0619,36.926,37.0425,9000.0
2013-10-09 13:05:00,38.23,38.26,38.23,38.26,3000.0,37.1007,37.1298,37.1007,37.1298,3000.0
2013-10-09 13:10:00,38.26,38.33,38.26,38.33,6600.0,37.1298,37.1977,37.1298,37.1977,6600.0
2013-10-09 13:15:00,38.35,38.53,38.34,38.5,55800.0,37.2171,37.3918,37.2074,37.3627,55800.0
2013-10-09 13:20:00,38.51,38.64,38.51,38.64,93600.0,37.3724,37.4986,37.3724,37.4986,93600.0
2013-10-09 13:25:00,38.63,38.87,38.63,38.8,172500.0,37.4889,37.7218,37.4889,37.6538,172500.0
2013-10-09 13:30:00,38.8,38.8,38.53,38.53,75600.0,37.6538,37.6538,37.3918,37.3918,75600.0
2013-10-09 13:35:00,38.55,38.58,38.46,38.46,11400.0,37.4112,37.4403,37.3239,37.3239,11400.0
2013-10-09 13:40:00,38.53,38.59,38.51,38.58,64500.0,37.3918,37.45,37.3724,37.4403,64500.0
2013-10-09 13:45:00,38.58,38.64,38.57,38.57,55800.0,37.4403,37.4986,37.4306,37.4306,55800.0
2013-10-09 13:50:00,38.58,38.72,38.57,38.7,16500.0,37.4403,37.5762,37.4306,37.5568,16500.0
2013-10-09 13:55:00,38.65,38.7,38.64,38.64,16500.0,37.5083,37.5568,37.4986,37.4986,16500.0
2013-10-09 14:00:00,38.64,38.68,38.61,38.68,14700.0,37.4986,37.5374,37.4695,37.5374,14700.0
2013-10-09 14:05:00,38.75,38.8,38.66,38.8,30900.0,37.6053,37.6538,37.518,37.6538,30900.0
2013-10-09 14:10:00,38.8,38.85,38.73,38.75,33000.0,37.6538,37.7024,37.5859,37.6053,33000.0
2013-10-09 14:15:00,38.74,38.75,38.65,38.69,39900.0,37.5956,37.6053,37.5083,37.5471,39900.0
2013-10-09 14:20:00,38.68,38.75,38.65,38.68,42000.0,37.5374,37.6053,37.5083,37.5374,42000.0
2013-10-09 14:25:00,38.7,38.75,38.69,38.73,15900.0,37.5568,37.6053,37.5471,37.5859,15900.0
2013-10-09 14:30:00,38.76,38.85,38.76,38.81,8400.0,37.615,37.7024,37.615,37.6635,8400.0
2013-10-09 14:35:00,38.81,38.84,38.74,38.74,15900.0,37.6635,37.6927,37.5956,37.5956,15900.0
2013-10-09 14:40:00,38.7,38.71,38.61,38.71,68400.0,37.5568,37.5665,37.4695,37.5665,68400.0
2013-10-09 14:45:00,38.68,38.74,38.67,38.73,6900.0,37.5374,37.5956,37.5277,37.5859,6900.0
2013-10-09 14:50:00,38.74,38.76,38.7,38.74,23400.0,37.5956,37.615,37.5568,37.5956,23400.0
2013-10-09 14:55:00,38.75,38.93,38.75,38.93,108000.0,37.6053,37.78,37.6053,37.78,108000.0
2013-10-09 15:00:00,38.9,38.91,38.87,38.91,7200.0,37.7509,37.7606,37.7218,37.7606,7200.0
2013-10-09 15:05:00,38.87,38.88,38.8,38.82,18300.0,37.7218,37.7315,37.6538,37.6733,18300.0
2013-10-09 15:10:00,38.83,38.83,38.76,38.78,44400.0,37.683,37.683,37.615,37.6344,44400.0
2013-10-09 15:15:00,38.76,38.79,38.75,38.78,15000.0,37.615,37.6441,37.6053,37.6344,15000.0
2013-10-09 15:20:00,38.77,38.81,38.74,38.8,47700.0,37.6247,37.6635,37.5956,37.6538,47700.0
2013-10-09 15:25:00,38.8,38.84,38.74,38.74,20100.0,37.6538,37.6927,37.5956,37.5956,20100.0
2013-10-09 15:30:00,38.77,38.86,38.76,38.84,35100.0,37.6247,37.7121,37.615,37.6927,35100.0
2013-10-09 15:35:00,38.82,38.82,38.72,38.72,22200.0,37.6733,37.6733,37.5762,37.5762,22200.0
2013-10-09 15:40:00,38.74,38.74,38.59,38.63,62700.0,37.5956,37.5956,37.45,37.4889,62700.0
2013-10-09 15:45:00,38.61,38.61,38.49,38.55,63300.0,37.4695,37.4695,37.353,37.4112,63300.0
2013-10-09 15:50:00,38.52,38.6,38.46,38.53,100800.0,37.3821,37.4598,37.3239,37.3918,100800.0
2013-10-09 15:55:00,38.53,38.58,38.51,38.53,41400.0,37.3918,37.4403,37.3724,37.3918,41400.0
2013-10-10 09:30:00,39.49,39.58,39.31,39.56,89100.0,38.3235,38.4108,38.1488,38.3914,89100.0
2013-10-10 09:35:00,39.57,39.63,39.51,39.63,39300.0,38.4011,38.4593,38.3429,38.4593,39300.0
2013-10-10 09:40:00,39.62,39.81,39.58,39.81,34200.0,38.4496,38.634,38.4108,38.634,34200.0
2013-10-10 09:45:00,39.74,39.74,39.67,39.72,15300.0,38.5661,38.5661,38.4981,38.5467,15300.0
2013-10-10 09:50:00,39.74,39.89,39.71,39.83,34200.0,38.5661,38.7116,38.537,38.6534,34200.0
2013-10-10 09:55:00,39.86,39.92,39.81,39.92,6000.0,38.6825,38.7408,38.634,38.7408,6000.0
2013-10-10 10:00:00,39.91,39.94,39.77,39.87,28200.0,38.7311,38.7602,38.5952,38.6922,28200.0
2013-10-10 10:05:00,39.87,39.87,39.69,39.79,12600.0,38.6922,38.6922,38.5176,38.6146,12600.0
2013-10-10 10:10:00,39.74,39.77,39.59,39.68,26700.0,38.5661,38.5952,38.4205,38.5078,26700.0
2013-10-10 10:15:00,39.67,39.67,39.51,39.56,30600.0,38.4981,38.4981,38.3429,38.3914,30600.0
2013-10-10 10:20:00,39.54,39.59,39.51,39.53,45600.0,38.372,38.4205,38.3429,38.3623,45600.0
2013-10-10 10:25:00,39.58,39.58,39.5,39.53,10800.0,38.4108,38.4108,38.3332,38.3623,10800.0
2013-10-10 10:30:00,39.55,39.56,39.47,39.55,10800.0,38.3817,38.3914,38.3041,38.3817,10800.0
2013-10-10 10:35:00,39.52,39.58,39.49,39.49,15000.0,38.3526,38.4108,38.3235,38.3235,15000.0
2013-10-10 10:40:00,39.5,39.57,39.5,39.54,18300.0,38.3332,38.4011,38.3332,38.372,18300.0
2013-10-10 10:45:00,39.54,39.66,39.54,39.58,19800.0,38.372,38.4884,38.372,38.4108,19800.0
2013-10-10 10:50:00,39.58,39.7,39.58,39.63,94200.0,38.4108,38.5273,38.4108,38.4593,94200.0
2013-10-10 10:55:00,39.63,39.63,39.53,39.54,51300.0,38.4593,38.4593,38.3623,38.372,51300.0
2013-10-10 11:00:00,39.54,39.61,39.5,39.52,23700.0,38.372,38.4399,38.3332,38.3526,23700.0
2013-10-10 11:05:00,39.52,39.57,39.46,39.49,46800.0,38.3526,38.4011,38.2943,38.3235,46800.0
2013-10-10 11:10:00,39.47,39.5,39.44,39.46,12600.0,38.3041,38.3332,38.2749,38.2943,12600.0
2013-10-10 11:15:00,39.47,39.48,39.42,39.42,15900.0,38.3041,38.3138,38.2555,38.2555,15900.0
2013-10-10 11:20:00,39.38,39.47,39.38,39.42,21900.0,38.2167,38.3041,38.2167,38.2555,21900.0
2013-10-10 11:25:00,39.42,39.6,39.41,39.55,19500.0,38.2555,38.4302,38.2458,38.3817,19500.0
2013-10-10 11:30:00,39.56,39.74,39.56,39.74,39900.0,38.3914,38.5661,38.3914,38.5661,39900.0
2013-10-10 11:35:00,39.72,39.88,39.71,39.87,36900.0,38.5467,38.7019,38.537,38.6922,36900.0
2013-10-10 11:40:00,39.81,39.83,39.75,39.77,13500.0,38.634,38.6534,38.5758,38.5952,13500.0
2013-10-10 11:45:00,39.75,39.85,39.75,39.81,11400.0,38.5758,38.6728,38.5758,38.634,11400.0
2013-10-10 11:50:00,39.81,39.93,39.81,39.93,46200.0,38.634,38.7505,38.634,38.7505,46200.0
2013-10-10 11:55:00,39.93,40.02,39.9,39.9,20700.0,38.7505,38.8378,38.7213,38.7213,20700.0
2013-10-10 12:00:00,39.93,40.02,39.93,40.02,3300.0,38.7505,38.8378,38.7505,38.8378,3300.0
2013-10-10 12:05:00,40.0,40.04,39.96,40.02,6900.0,38.8184,38.8572,38.7796,38.8378,6900.0
2013-10-10 12:10:00,39.99,39.99,39.94,39.94,2100.0,38.8087,38.8087,38.7602,38.7602,2100.0
2013-10-10 12:15:00,39.95,39.98,39.93,39.97,4500.0,38.7699,38.799,38.7505,38.7893,4500.0
2013-10-10 12:20:00,39.92,39.99,39.92,39.99,26100.0,38.7408,38.8087,38.7408,38.8087,26100.0
2013-10-10 12:25:00,39.99,40.06,39.99,40.06,4800.0,38.8087,38.8766,38.8087,38.8766,4800.0
2013-10-10 12:30:00,40.03,40.13,40.03,40.13,5100.0,38.8475,38.9446,38.8475,38.9446,5100.0
2013-10-10 12:35:00,40.12,40.16,40.11,40.15,5100.0,38.9349,38.9737,38.9251,38.964,5100.0
2013-10-10 12:40:00,40.16,40.21,40.11,40.21,21900.0,38.9737,39.0222,38.9251,39.0222,21900.0
2013-10-10 12:45:00,40.22,40.22,40.17,40.19,17700.0,39.0319,39.0319,38.9834,39.0028,17700.0
2013-10-10 12:50:00,40.13,40.16,40.1,40.1,1200.0,38.9446,38.9737,38.9154,38.9154,1200.0
2013-10-10 12:55:00,40.1,40.1,40.08,40.08,900.0,38.9154,38.9154,38.896,38.896,900.0
2013-10-10 13:00:00,40.04,40.04,39.98,40.02,8700.0,38.8572,38.8572,38.799,38.8378,8700.0
2013-10-10 13:05:00,40.0,40.0,39.96,40.0,3300.0,38.8184,38.8184,38.7796,38.8184,3300.0
2013-10-10 13:10:00,40.0,40.06,39.99,40.06,9600.0,38.8184,38.8766,38.8087,38.8766,9600.0
2013-10-10 13:15:00,40.07,40.07,39.96,39.96,9900.0,38.8863,38.8863,38.7796,38.7796,9900.0
2013-10-10 13:20:00,39.94,39.94,39.94,39.94,600.0,38.7602,38.7602,38.7602,38.7602,600.0
2013-10-10 13:25:00,39.95,39.98,39.94,39.97,7500.0,38.7699,38.799,38.7602,38.7893,7500.0
2013-10-10 13:30:00,39.94,40.0,39.93,39.96,8700.0,38.7602,38.8184,38.7505,38.7796,8700.0
2013-10-10 13:35:00,39.93,39.93,39.9,39.9,5100.0,38.7505,38.7505,38.7213,38.7213,5100.0
2013-10-10 13:40:00,39.91,39.96,39.88,39.93,7200.0,38.7311,38.7796,38.7019,38.7505,7200.0
2013-10-10 13:45:00,39.94,39.94,39.92,39.92,1500.0,38.7602,38.7602,38.7408,38.7408,1500.0
2013-10-10 13:50:00,39.91,39.91,39.91,39.91,300.0,38.7311,38.7311,38.7311,38.7311,300.0
2013-10-10 13:55:00,39.93,39.93,39.9,39.92,2400.0,38.7505,38.7505,38.7213,38.7408,2400.0
2013-10-10 14:00:00,39.88,39.88,39.83,39.83,1200.0,38.7019,38.7019,38.6534,38.6534,1200.0
2013-10-10 14:05:00,39.79,39.8,39.79,39.8,900.0,38.6146,38.6243,38.6146,38.6243,900.0
2013-10-10 14:10:00,39.76,39.79,39.74,39.79,4800.0,38.5855,38.6146,38.5661,38.6146,4800.0
2013-10-10 14:15:00,39.76,39.77,39.72,39.72,1800.0,38.5855,38.5952,38.5467,38.5467,1800.0
2013-10-10 14:20:00,39.78,39.8,39.78,39.8,1500.0,38.6049,38.6243,38.6049,38.6243,1500.0
2013-10-10 14:25:00,39.82,39.84,39.79,39.79,3600.0,38.6437,38.6631,38.6146,38.6146,3600.0
2013-10-10 14:30:00,39.82,39.82,39.76,39.76,2400.0,38.6437,38.6437,38.5855,38.5855,2400.0
2013-10-10 14:35:00,39.82,39.83,39.79,39.79,1200.0,38.6437,38.6534,38.6146,38.6146,1200.0
2013-10-10 14:40:00,39.79,39.79,39.79,39.79,0.0,38.6146,38.6146,38.6146,38.6146,0.0
2013-10-10 14:45:00,39.81,39.85,39.81,39.85,3300.0,38.634,38.6728,38.634,38.6728,3300.0
2013-10-10 14:50:00,39.81,39.84,39.81,39.84,6000.0,38.634,38.6631,38.634,38.6631,6000.0
2013-10-10 14:55:00,39.82,39.82,39.8,39.82,2700.0,38.6437,38.6437,38.6243,38.6437,2700.0
2013-10-10 15:00:00,39.83,39.9,39.83,39.9,21600.0,38.6534,38.7213,38.6534,38.7213,21600.0
2013-10-10 15:05:00,39.9,39.98,39.86,39.98,5100.0,38.7213,38.799,38.6825,38.799,5100.0
2013-10-10 15:10:00,39.98,40.04,39.98,40.02,20100.0,38.799,38.8572,38.799,38.8378,20100.0
2013-10-10 15:15:00,40.0,40.0,39.91,39.97,5400.0,38.8184,38.8184,38.7311,38.7893,5400.0
2013-10-10 15:20:00,39.95,40.0,39.95,40.0,3600.0,38.7699,38.8184,38.7699,38.8184,3600.0
2013-10-10 15:25:00,39.97,40.08,39.97,40.07,12600.0,38.7893,38.896,38.7893,38.8863,12600.0
2013-10-10 15:30:00,40.05,40.05,40.01,40.05,5400.0,38.8669,38.8669,38.8281,38.8669,5400.0
2013-10-10 15:35:00,40.03,40.06,40.0,40.05,8700.0,38.8475,38.8766,38.8184,38.8669,8700.0
2013-10-10 15:40:00,40.03,40.07,40.02,40.07,6300.0,38.8475,38.8863,38.8378,38.8863,6300.0
2013-10-10 15:45:00,40.08,40.08,40.02,40.03,6900.0,38.896,38.896,38.8378,38.8475,6900.0
2013-10-10 15:50:00,40.08,40.1,40.03,40.07,88500.0,38.896,38.9154,38.8475,38.8863,88500.0
2013-10-10 15:55:00,40.06,40.09,40.05,40.09,18300.0,38.8766,38.9057,38.8669,38.9057,18300.0
2013-10-11 09:30:00,39.87,39.87,39.71,39.72,23700.0,38.6922,38.6922,38.537,38.5467,23700.0
2013-10-11 09:35:00,39.71,39.71,39.55,39.6,25500.0,38.537,38.537,38.3817,38.4302,25500.0
2013-10-11 09:40:00,39.62,39.66,39.59,39.63,100200.0,38.4496,38.4884,38.4205,38.4593,100200.0
2013-10-11 09:45:00,39.63,39.67,39.63,39.67,12600.0,38.4593,38.4981,38.4593,38.4981,12600.0
2013-10-11 09:50:00,39.69,39.82,39.69,39.71,66900.0,38.5176,38.6437,38.5176,38.537,66900.0
2013-10-11 09:55:00,39.73,39.75,39.68,39.72,12000.0,38.5564,38.5758,38.5078,38.5467,12000.0
2013-10-11 10:00:00,39.74,39.79,39.73,39.74,10500.0,38.5661,38.6146,38.5564,38.5661,10500.0
2013-10-11 10:05:00,39.77,39.78,39.72,39.78,4200.0,38.5952,38.6049,38.5467,38.6049,4200.0
2013-10-11 10:10:00,39.72,39.75,39.66,39.72,2700.0,38.5467,38.5758,38.4884,38.5467,2700.0
2013-10-11 10:15:00,39.74,39.74,39.65,39.67,6600.0,38.5661,38.5661,38.4787,38.4981,6600.0
2013-10-11 10:20:00,39.65,39.66,39.61,39.64,5100.0,38.4787,38.4884,38.4399,38.469,5100.0
2013-10-11 10:25:00,39.64,39.76,39.62,39.73,4200.0,38.469,38.5855,38.4496,38.5564,4200.0
2013-10-11 10:30:00,39.72,39.72,39.64,39.64,6300.0,38.5467,38.5467,38.469,38.469,6300.0
2013-10-11 10:35:00,39.65,39.66,39.52,39.52,69900.0,38.4787,38.4884,38.3526,38.3526,69900.0
2013-10-11 10:40:00,39.55,39.55,39.47,39.49,10200.0,38.3817,38.3817,38.3041,38.3235,10200.0
2013-10-11 10:45:00,39.45,39.45,39.28,39.29,13200.0,38.2846,38.2846,38.1197,38.1294,13200.0
2013-10-11 10:50:00,39.28,39.36,39.26,39.36,34800.0,38.1197,38.1973,38.1003,38.1973,34800.0
2013-10-11 10:55:00,39.36,39.44,39.36,39.44,4500.0,38.1973,38.2749,38.1973,38.2749,4500.0
2013-10-11 11:00:00,39.45,39.45,39.36,39.36,5700.0,38.2846,38.2846,38.1973,38.1973,5700.0
2013-10-11 11:05:00,39.32,39.4,39.29,39.4,12000.0,38.1585,38.2361,38.1294,38.2361,12000.0
2013-10-11 11:10:00,39.39,39.39,39.34,39.34,5700.0,38.2264,38.2264,38.1779,38.1779,5700.0
2013-10-11 11:15:00,39.38,39.38,39.22,39.23,7500.0,38.2167,38.2167,38.0614,38.0711,7500.0
2013-10-11 11:20:00,39.23,39.33,39.23,39.33,4800.0,38.0711,38.1682,38.0711,38.1682,4800.0
2013-10-11 11:25:00,39.34,39.35,39.29,39.29,4200.0,38.1779,38.1876,38.1294,38.1294,4200.0
2013-10-11 11:30:00,39.29,39.35,39.29,39.35,7200.0,38.1294,38.1876,38.1294,38.1876,7200.0
2013-10-11 11:35:00,39.38,39.47,39.38,39.47,6300.0,38.2167,38.3041,38.2167,38.3041,6300.0
2013-10-11 11:40:00,39.43,39.52,39.43,39.52,3600.0,38.2652,38.3526,38.2652,38.3526,3600.0
2013-10-11 11:45:00,39.52,39.53,39.51,39.52,8100.0,38.3526,38.3623,38.3429,38.3526,8100.0
2013-10-11 11:50:00,39.54,39.6,39.54,39.6,8100.0,38.372,38.4302,38.372,38.4302,8100.0
2013-10-11 11:55:00,39.67,39.7,39.67,39.7,3000.0,38.4981,38.5273,38.4981,38.5273,3000.0
2013-10-11 12:00:00,39.65,39.7,39.65,39.7,4500.0,38.4787,38.5273,38.4787,38.5273,4500.0
2013-10-11 12:05:00,39.67,39.71,39.67,39.69,1800.0,38.4981,38.537,38.4981,38.5176,1800.0
2013-10-11 12:10:00,39.65,39.67,39.65,39.67,900.0,38.4787,38.4981,38.4787,38.4981,900.0
2013-10-11 12:15:00,39.64,39.7,39.64,39.68,2400.0,38.469,38.5273,38.469,38.5078,2400.0
2013-10-11 12:20:00,39.7,39.76,39.7,39.72,2100.0,38.5273,38.5855,38.5273,38.5467,2100.0
2013-10-11 12:25:00,39.78,39.82,39.76,39.77,21000.0,38.6049,38.6437,38.5855,38.5952,21000.0
2013-10-11 12:30:00,39.77,39.77,39.75,39.75,1800.0,38.5952,38.5952,38.5758,38.5758,1800.0
2013-10-11 12:35:00,39.77,39.77,39.77,39.77,600.0,38.5952,38.5952,38.5952,38.5952,600.0
2013-10-11 12:40:00,39.77,39.77,39.77,39.77,0.0,38.5952,38.5952,38.5952,38.5952,0.0
2013-10-11 12:45:00,39.89,39.94,39.87,39.94,19500.0,38.7116,38.7602,38.6922,38.7602,19500.0
2013-10-11 12:50:00,39.9,39.9,39.88,39.88,3300.0,38.7213,38.7213,38.7019,38.7019,3300.0
2013-10-11 12:55:00,39.88,39.88,39.88,39.88,0.0,38.7019,38.7019,38.7019,38.7019,0.0
2013-10-11 13:00:00,39.94,39.94,39.88,39.9,2400.0,38.7602,38.7602,38.7019,38.7213,2400.0
2013-10-11 13:05:00,39.95,40.0,39.94,39.99,10200.0,38.7699,38.8184,38.7602,38.8087,10200.0
2013-10-11 13:10:00,40.0,40.02,39.93,39.93,2100.0,38.8184,38.8378,38.7505,38.7505,2100.0
2013-10-11 13:15:00,39.91,39.91,39.86,39.86,2700.0,38.7311,38.7311,38.6825,38.6825,2700.0
2013-10-11 13:20:00,39.88,39.88,39.84,39.86,4200.0,38.7019,38.7019,38.6631,38.6825,4200.0
2013-10-11 13:25:00,39.84,39.84,39.81,39.81,5100.0,38.6631,38.6631,38.634,38.634,5100.0
2013-10-11 13:30:00,39.82,39.87,39.82,39.87,600.0,38.6437,38.6922,38.6437,38.6922,600.0
2013-10-11 13:35:00,39.89,39.92,39.85,39.92,1800.0,38.7116,38.7408,38.6728,38.7408,1800.0
2013-10-11 13:40:00,39.88,39.91,39.86,39.86,900.0,38.7019,38.7311,38.6825,38.6825,900.0
2013-10-11 13:45:00,39.89,39.9,39.86,39.86,1800.0,38.7116,38.7213,38.6825,38.6825,1800.0
2013-10-11 13:50:00,39.87,39.87,39.84,39.84,600.0,38.6922,38.6922,38.6631,38.6631,600.0
2013-10-11 13:55:00,39.85,39.85,39.84,39.84,600.0,38.6728,38.6728,38.6631,38.6631,600.0
2013-10-11 14:00:00,39.84,39.84,39.79,39.84,2100.0,38.6631,38.6631,38.6146,38.6631,2100.0
2013-10-11 14:05:00,39.84,39.85,39.84,39.84,900.0,38.6631,38.6728,38.6631,38.6631,900.0
2013-10-11 14:10:00,39.86,39.86,39.78,39.79,14100.0,38.6825,38.6825,38.6049,38.6146,14100.0
2013-10-11 14:15:00,39.77,39.79,39.76,39.79,62700.0,38.5952,38.6146,38.5855,38.6146,62700.0
2013-10-11 14:20:00,39.81,39.83,39.79,39.79,2400.0,38.634,38.6534,38.6146,38.6146,2400.0
2013-10-11 14:25:00,39.77,39.81,39.76,39.76,3900.0,38.5952,38.634,38.5855,38.5855,3900.0
2013-10-11 14:30:00,39.73,39.73,39.71,39.73,11100.0,38.5564,38.5564,38.537,38.5564,11100.0
2013-10-11 14:35:00,39.72,39.73,39.68,39.68,3600.0,38.5467,38.5564,38.5078,38.5078,3600.0
2013-10-11 14:40:00,39.7,39.7,39.62,39.65,8100.0,38.5273,38.5273,38.4496,38.4787,8100.0
2013-10-11 14:45:00,39.65,39.66,39.64,39.65,65400.0,38.4787,38.4884,38.469,38.4787,65400.0
2013-10-11 14:50:00,39.66,39.66,39.61,39.61,1500.0,38.4884,38.4884,38.4399,38.4399,1500.0
2013-10-11 14:55:00,39.65,39.65,39.58,39.58,45600.0,38.4787,38.4787,38.4108,38.4108,45600.0
2013-10-11 15:00:00,39.6,39.62,39.59,39.62,24300.0,38.4302,38.4496,38.4205,38.4496,24300.0
2013-10-11 15:05:00,39.59,39.63,39.59,39.63,10800.0,38.4205,38.4593,38.4205,38.4593,10800.0
2013-10-11 15:10:00,39.63,39.64,39.56,39.56,9300.0,38.4593,38.469,38.3914,38.3914,9300.0
2013-10-11 15:15:00,39.55,39.55,39.51,39.52,57600.0,38.3817,38.3817,38.3429,38.3526,57600.0
2013-10-11 15:20:00,39.55,39.55,39.51,39.54,6300.0,38.3817,38.3817,38.3429,38.372,6300.0
2013-10-11 15:25:00,39.54,39.57,39.53,39.56,28200.0,38.372,38.4011,38.3623,38.3914,28200.0
2013-10-11 15:30:00,39.59,39.63,39.59,39.6,3000.0,38.4205,38.4593,38.4205,38.4302,3000.0
2013-10-11 15:35:00,39.56,39.58,39.5,39.5,3000.0,38.3914,38.4108,38.3332,38.3332,3000.0
2013-10-11 15:40:00,39.53,39.54,39.51,39.51,1800.0,38.3623,38.372,38.3429,38.3429,1800.0
2013-10-11 15:45:00,39.53,39.55,39.51,39.54,53400.0,38.3623,38.3817,38.3429,38.372,53400.0
2013-10-11 15:50:00,39.54,39.57,39.51,39.55,13800.0,38.372,38.4011,38.3429,38.3817,13800.0
2013-10-11 15:55:00,39.55,39.66,39.54,39.66,11700.0,38.3817,38.4884,38.372,38.4884,11700.0
2013-10-14 09:30:00,39.19,39.3,39.18,39.19,52200.0,38.0323,38.1391,38.0226,38.0323,52200.0
2013-10-14 09:35:00,39.19,39.39,39.19,39.38,10200.0,38.0323,38.2264,38.0323,38.2167,10200.0
2013-10-14 09:40:00,39.34,39.36,39.14,39.14,28200.0,38.1779,38.1973,37.9838,37.9838,28200.0
2013-10-14 09:45:00,39.14,39.15,38.92,38.95,45900.0,37.9838,37.9935,37.7703,37.7994,45900.0
2013-10-14 09:50:00,38.95,39.05,38.94,39.05,126600.0,37.7994,37.8965,37.7897,37.8965,126600.0
2013-10-14 09:55:00,39.05,39.18,39.05,39.18,16200.0,37.8965,38.0226,37.8965,38.0226,16200.0
2013-10-14 10:00:00,39.19,39.28,39.16,39.16,21000.0,38.0323,38.1197,38.0032,38.0032,21000.0
2013-10-14 10:05:00,39.15,39.15,39.11,39.12,45300.0,37.9935,37.9935,37.9547,37.9644,45300.0
2013-10-14 10:10:00,39.11,39.15,39.04,39.12,51300.0,37.9547,37.9935,37.8868,37.9644,51300.0
2013-10-14 10:15:00,39.12,39.21,39.0,39.0,117900.0,37.9644,38.0517,37.8479,37.8479,117900.0
2013-10-14 10:20:00,38.99,39.13,38.99,39.11,23700.0,37.8382,37.9741,37.8382,37.9547,23700.0
2013-10-14 10:25:00,39.09,39.1,39.08,39.09,26400.0,37.9353,37.945,37.9256,37.9353,26400.0
2013-10-14 10:30:00,39.09,39.17,39.07,39.17,12600.0,37.9353,38.0129,37.9159,38.0129,12600.0
2013-10-14 10:35:00,39.18,39.28,39.18,39.28,4800.0,38.0226,38.1197,38.0226,38.1197,4800.0
2013-10-14 10:40:00,39.23,39.24,39.2,39.24,9300.0,38.0711,38.0808,38.042,38.0808,9300.0
2013-10-14 10:45:00,39.26,39.37,39.26,39.32,21900.0,38.1003,38.207,38.1003,38.1585,21900.0
2013-10-14 10:50:00,39.32,39.35,39.17,39.17,9600.0,38.1585,38.1876,38.0129,38.0129,9600.0
2013-10-14 10:55:00,39.17,39.26,39.16,39.26,12600.0,38.0129,38.1003,38.0032,38.1003,12600.0
2013-10-14 11:00:00,39.22,39.25,39.21,39.23,27600.0,38.0614,38.0906,38.0517,38.0711,27600.0
2013-10-14 11:05:00,39.24,39.26,39.24,39.26,9600.0,38.0808,38.1003,38.0808,38.1003,9600.0
2013-10-14 11:10:00,39.27,39.31,39.25,39.31,4800.0,38.11,38.1488,38.0906,38.1488,4800.0
2013-10-14 11:15:00,39.32,39.32,39.29,39.31,4200.0,38.1585,38.1585,38.1294,38.1488,4200.0
2013-10-14 11:20:00,39.31,39.31,39.28,39.3,10200.0,38.1488,38.1488,38.1197,38.1391,10200.0
2013-10-14 11:25:00,39.3,39.33,39.28,39.33,8400.0,38.1391,38.1682,38.1197,38.1682,8400.0
2013-10-14 11:30:00,39.34,39.42,39.34,39.4,12300.0,38.1779,38.2555,38.1779,38.2361,12300.0
2013-10-14 11:35:00,39.39,39.47,39.38,39.44,23700.0,38.2264,38.3041,38.2167,38.2749,23700.0
2013-10-14 11:40:00,39.45,39.47,39.45,39.46,3300.0,38.2846,38.3041,38.2846,38.2943,3300.0
2013-10-14 11:45:00,39.46,39.49,39.45,39.49,6300.0,38.2943,38.3235,38.2846,38.3235,6300.0
2013-10-14 11:50:00,39.49,39.52,39.48,39.5,37200.0,38.3235,38.3526,38.3138,38.3332,37200.0
2013-10-14 11:55:00,39.5,39.57,39.48,39.57,5700.0,38.3332,38.4011,38.3138,38.4011,5700.0
2013-10-14 12:00:00,39.56,39.56,39.49,39.49,61200.0,38.3914,38.3914,38.3235,38.3235,61200.0
2013-10-14 12:05:00,39.48,39.48,39.48,39.48,600.0,38.3138,38.3138,38.3138,38.3138,600.0
2013-10-14 12:10:00,39.47,39.49,39.45,39.49,11700.0,38.3041,38.3235,38.2846,38.3235,11700.0
2013-10-14 12:15:00,39.51,39.52,39.5,39.52,9600.0,38.3429,38.3526,38.3332,38.3526,9600.0
2013-10-14 12:20:00,39.47,39.47,39.4,39.4,14700.0,38.3041,38.3041,38.2361,38.2361,14700.0
2013-10-14 12:25:00,39.43,39.46,39.41,39.46,10500.0,38.2652,38.2943,38.2458,38.2943,10500.0
2013-10-14 12:30:00,39.46,39.46,39.46,39.46,600.0,38.2943,38.2943,38.2943,38.2943,600.0
2013-10-14 12:35:00,39.5,39.52,39.48,39.52,35700.0,38.3332,38.3526,38.3138,38.3526,35700.0
2013-10-14 12:40:00,39.48,39.48,39.41,39.45,7200.0,38.3138,38.3138,38.2458,38.2846,7200.0
2013-10-14 12:45:00,39.46,39.46,39.43,39.46,3600.0,38.2943,38.2943,38.2652,38.2943,3600.0
2013-10-14 12:50:00,39.51,39.53,39.5,39.53,35700.0,38.3429,38.3623,38.3332,38.3623,35700.0
2013-10-14 12:55:00,39.53,39.53,39.53,39.53,0.0,38.3623,38.3623,38.3623,38.3623,0.0
2013-10-14 13:00:00,39.52,39.52,39.52,39.52,6600.0,38.3526,38.3526,38.3526,38.3526,6600.0
2013-10-14 13:05:00,39.51,39.51,39.5,39.5,3900.0,38.3429,38.3429,38.3332,38.3332,3900.0
2013-10-14 13:10:00,39.5,39.57,39.49,39.57,11100.0,38.3332,38.4011,38.3235,38.4011,11100.0
2013-10-14 13:15:00,39.57,39.6,39.54,39.56,10800.0,38.4011,38.4302,38.372,38.3914,10800.0
2013-10-14 13:20:00,39.55,39.56,39.52,39.52,19200.0,38.3817,38.3914,38.3526,38.3526,19200.0
2013-10-14 13:25:00,39.52,39.52,39.52,39.52,0.0,38.3526,38.3526,38.3526,38.3526,0.0
2013-10-14 13:30:00,39.56,39.56,39.51,39.51,32700.0,38.3914,38.3914,38.3429,38.3429,32700.0
2013-10-14 13:35:00,39.53,39.54,39.51,39.54,15300.0,38.3623,38.372,38.3429,38.372,15300.0
2013-10-14 13:40:00,39.56,39.6,39.55,39.6,45000.0,38.3914,38.4302,38.3817,38.4302,45000.0
2013-10-14 13:45:00,39.58,39.61,39.56,39.58,8400.0,38.4108,38.4399,38.3914,38.4108,8400.0
2013-10-14 13:50:00,39.57,39.59,39.57,39.59,12900.0,38.4011,38.4205,38.4011,38.4205,12900.0
2013-10-14 13:55:00,39.59,39.67,39.59,39.65,4200.0,38.4205,38.4981,38.4205,38.4787,4200.0
2013-10-14 14:00:00,39.69,39.76,39.66,39.76,15600.0,38.5176,38.5855,38.4884,38.5855,15600.0
2013-10-14 14:05:00,39.79,39.83,39.79,39.82,11700.0,38.6146,38.6534,38.6146,38.6437,11700.0
2013-10-14 14:10:00,39.83,39.83,39.8,39.8,3600.0,38.6534,38.6534,38.6243,38.6243,3600.0
2013-10-14 14:15:00,39.84,39.93,39.83,39.91,17100.0,38.6631,38.7505,38.6534,38.7311,17100.0
2013-10-14 14:20:00,39.9,39.92,39.9,39.91,3300.0,38.7213,38.7408,38.7213,38.7311,3300.0
2013-10-14 14:25:00,39.87,39.9,39.87,39.9,900.0,38.6922,38.7213,38.6922,38.7213,900.0
2013-10-14 14:30:00,39.86,39.92,39.86,39.87,29400.0,38.6825,38.7408,38.6825,38.6922,29400.0
2013-10-14 14:35:00,39.92,39.93,39.89,39.89,3900.0,38.7408,38.7505,38.7116,38.7116,3900.0
2013-10-14 14:40:00,39.89,39.89,39.72,39.72,18900.0,38.7116,38.7116,38.5467,38.5467,18900.0
2013-10-14 14:45:00,39.72,39.8,39.72,39.8,15000.0,38.5467,38.6243,38.5467,38.6243,15000.0
2013-10-14 14:50:00,39.77,39.77,39.68,39.69,77700.0,38.5952,38.5952,38.5078,38.5176,77700.0
2013-10-14 14:55:00,39.68,39.71,39.66,39.71,12300.0,38.5078,38.537,38.4884,38.537,12300.0
2013-10-14 15:00:00,39.72,39.8,39.72,39.8,1800.0,38.5467,38.6243,38.5467,38.6243,1800.0
2013-10-14 15:05:00,39.81,39.92,39.81,39.91,8100.0,38.634,38.7408,38.634,38.7311,8100.0
2013-10-14 15:10:00,39.91,39.98,39.91,39.98,6300.0,38.7311,38.799,38.7311,38.799,6300.0
2013-10-14 15:15:00,39.98,39.98,39.97,39.97,6000.0,38.799,38.799,38.7893,38.7893,6000.0
2013-10-14 15:20:00,39.96,40.0,39.95,39.97,9600.0,38.7796,38.8184,38.7699,38.7893,9600.0
2013-10-14 15:25:00,39.97,39.99,39.93,39.95,20400.0,38.7893,38.8087,38.7505,38.7699,20400.0
2013-10-14 15:30:00,39.98,40.0,39.92,39.93,18600.0,38.799,38.8184,38.7408,38.7505,18600.0
2013-10-14 15:35:00,39.92,39.94,39.87,39.93,9300.0,38.7408,38.7602,38.6922,38.7505,9300.0
2013-10-14 15:40:00,39.92,39.96,39.88,39.93,70200.0,38.7408,38.7796,38.7019,38.7505,70200.0
2013-10-14 15:45:00,39.92,39.92,39.85,39.88,30600.0,38.7408,38.7408,38.6728,38.7019,30600.0
2013-10-14 15:50:00,39.84,39.88,39.84,39.87,15900.0,38.6631,38.7019,38.6631,38.6922,15900.0
2013-10-14 15:55:00,39.87,39.95,39.87,39.95,18900.0,38.6922,38.7699,38.6922,38.7699,18900.0
2013-10-15 09:30:00,39.85,39.99,39.85,39.89,88200.0,38.6728,38.8087,38.6728,38.7116,88200.0
2013-10-15 09:35:00,39.89,39.98,39.89,39.94,24300.0,38.7116,38.799,38.7116,38.7602,24300.0
2013-10-15 09:40:00,39.94,40.0,39.9,39.92,6900.0,38.7602,38.8184,38.7213,38.7408,6900.0
2013-10-15 09:45:00,39.92,40.05,39.92,40.04,2100.0,38.7408,38.8669,38.7408,38.8572,2100.0
2013-10-15 09:50:00,40.07,40.14,40.07,40.13,1800.0,38.8863,38.9543,38.8863,38.9446,1800.0
2013-10-15 09:55:00,40.19,40.27,40.19,40.27,13500.0,39.0028,39.0804,39.0028,39.0804,13500.0
2013-10-15 10:00:00,40.28,40.28,40.15,40.15,40200.0,39.0901,39.0901,38.964,38.964,40200.0
2013-10-15 10:05:00,40.16,40.32,40.16,40.3,40200.0,38.9737,39.1289,38.9737,39.1095,40200.0
2013-10-15 10:10:00,40.31,40.31,40.2,40.23,9300.0,39.1192,39.1192,39.0125,39.0416,9300.0
2013-10-15 10:15:00,40.22,40.22,40.12,40.12,46200.0,39.0319,39.0319,38.9349,38.9349,46200.0
2013-10-15 10:20:00,40.11,40.16,40.11,40.15,8400.0,38.9251,38.9737,38.9251,38.964,8400.0
2013-10-15 10:25:00,40.14,40.16,40.11,40.14,2400.0,38.9543,38.9737,38.9251,38.9543,2400.0
2013-10-15 10:30:00,40.15,40.16,40.1,40.1,2700.0,38.964,38.9737,38.9154,38.9154,2700.0
2013-10-15 10:35:00,40.1,40.14,40.1,40.14,1800.0,38.9154,38.9543,38.9154,38.9543,1800.0
2013-10-15 10:40:00,40.17,40.17,40.04,40.1,8100.0,38.9834,38.9834,38.8572,38.9154,8100.0
2013-10-15 10:45:00,40.12,40.12,40.07,40.1,14400.0,38.9349,38.9349,38.8863,38.9154,14400.0
2013-10-15 10:50:00,40.08,40.08,39.96,39.96,5400.0,38.896,38.896,38.7796,38.7796,5400.0
2013-10-15 10:55:00,39.92,39.96,39.9,39.9,16500.0,38.7408,38.7796,38.7213,38.7213,16500.0
2013-10-15 11:00:00,39.9,39.97,39.9,39.95,12300.0,38.7213,38.7893,38.7213,38.7699,12300.0
2013-10-15 11:05:00,39.95,39.95,39.89,39.89,8400.0,38.7699,38.7699,38.7116,38.7116,8400.0
2013-10-15 11:10:00,39.9,40.16,39.9,40.13,15900.0,38.7213,38.9737,38.7213,38.9446,15900.0
2013-10-15 11:15:00,40.08,40.13,40.08,40.12,4200.0,38.896,38.9446,38.896,38.9349,4200.0
2013-10-15 11:20:00,40.21,40.22,40.21,40.22,1200.0,39.0222,39.0319,39.0222,39.0319,1200.0
2013-10-15 11:25:00,40.21,40.26,40.17,40.17,1800.0,39.0222,39.0707,38.9834,38.9834,1800.0
2013-10-15 11:30:00,40.17,40.19,40.14,40.14,1800.0,38.9834,39.0028,38.9543,38.9543,1800.0
2013-10-15 11:35:00,40.11,40.11,39.97,39.97,10500.0,38.9251,38.9251,38.7893,38.7893,10500.0
2013-10-15 11:40:00,40.01,40.01,40.0,40.01,12900.0,38.8281,38.8281,38.8184,38.8281,12900.0
2013-10-15 11:45:00,40.0,40.0,39.93,39.93,600.0,38.8184,38.8184,38.7505,38.7505,600.0
2013-10-15 11:50:00,39.96,40.05,39.96,40.05,2100.0,38.7796,38.8669,38.7796,38.8669,2100.0
2013-10-15 11:55:00,40.05,40.05,40.02,40.02,2100.0,38.8669,38.8669,38.8378,38.8378,2100.0
2013-10-15 12:00:00,39.97,40.0,39.93,39.93,3000.0,38.7893,38.8184,38.7505,38.7505,3000.0
2013-10-15 12:05:00,39.91,39.95,39.86,39.95,2700.0,38.7311,38.7699,38.6825,38.7699,2700.0
2013-10-15 12:10:00,39.92,39.93,39.86,39.9,3600.0,38.7408,38.7505,38.6825,38.7213,3600.0
2013-10-15 12:15:00,39.86,39.86,39.75,39.79,4500.0,38.6825,38.6825,38.5758,38.6146,4500.0
2013-10-15 12:20:00,39.81,39.93,39.81,39.93,1800.0,38.634,38.7505,38.634,38.7505,1800.0
2013-10-15 12:25:00,39.98,39.98,39.98,39.98,300.0,38.799,38.799,38.799,38.799,300.0
2013-10-15 12:30:00,39.88,39.97,39.88,39.97,1500.0,38.7019,38.7893,38.7019,38.7893,1500.0
2013-10-15 12:35:00,39.94,39.94,39.92,39.92,2700.0,38.7602,38.7602,38.7408,38.7408,2700.0
2013-10-15 12:40:00,39.9,39.94,39.9,39.94,1200.0,38.7213,38.7602,38.7213,38.7602,1200.0
2013-10-15 12:45:00,39.96,39.96,39.89,39.91,13200.0,38.7796,38.7796,38.7116,38.7311,13200.0
2013-10-15 12:50:00,39.91,39.91,39.87,39.87,1800.0,38.7311,38.7311,38.6922,38.6922,1800.0
2013-10-15 12:55:00,39.85,39.85,39.8,39.83,3900.0,38.6728,38.6728,38.6243,38.6534,3900.0
2013-10-15 13:00:00,39.89,39.89,39.89,39.89,300.0,38.7116,38.7116,38.7116,38.7116,300.0
2013-10-15 13:05:00,39.86,39.87,39.85,39.85,1500.0,38.6825,38.6922,38.6728,38.6728,1500.0
2013-10-15 13:10:00,39.83,39.89,39.8,39.89,3000.0,38.6534,38.7116,38.6243,38.7116,3000.0
2013-10-15 13:15:00,39.89,39.92,39.89,39.89,900.0,38.7116,38.7408,38.7116,38.7116,900.0
2013-10-15 13:20:00,39.87,39.87,39.83,39.83,2100.0,38.6922,38.6922,38.6534,38.6534,2100.0
2013-10-15 13:25:00,39.79,39.79,39.76,39.76,3900.0,38.6146,38.6146,38.5855,38.5855,3900.0
2013-10-15 13:30:00,39.75,39.83,39.74,39.83,12300.0,38.5758,38.6534,38.5661,38.6534,12300.0
2013-10-15 13:35:00,39.83,39.83,39.78,39.78,8100.0,38.6534,38.6534,38.6049,38.6049,8100.0
2013-10-15 13:40:00,39.8,39.86,39.79,39.85,38700.0,38.6243,38.6825,38.6146,38.6728,38700.0
2013-10-15 13:45:00,39.85,39.87,39.85,39.87,19500.0,38.6728,38.6922,38.6728,38.6922,19500.0
2013-10-15 13:50:00,39.89,39.91,39.86,39.86,54900.0,38.7116,38.7311,38.6825,38.6825,54900.0
2013-10-15 13:55:00,39.84,39.87,39.84,39.87,12000.0,38.6631,38.6922,38.6631,38.6922,12000.0
2013-10-15 14:00:00,39.86,39.93,39.86,39.91,27600.0,38.6825,38.7505,38.6825,38.7311,27600.0
2013-10-15 14:05:00,39.91,39.91,39.84,39.84,16800.0,38.7311,38.7311,38.6631,38.6631,16800.0
2013-10-15 14:10:00,39.83,39.83,39.82,39.82,4800.0,38.6534,38.6534,38.6437,38.6437,4800.0
2013-10-15 14:15:00,39.82,39.87,39.82,39.87,3000.0,38.6437,38.6922,38.6437,38.6922,3000.0
2013-10-15 14:20:00,39.86,39.86,39.79,39.79,8100.0,38.6825,38.6825,38.6146,38.6146,8100.0
2013-10-15 14:25:00,39.75,39.75,39.68,39.68,13200.0,38.5758,38.5758,38.5078,38.5078,13200.0
2013-10-15 14:30:00,39.68,39.68,39.62,39.67,36000.0,38.5078,38.5078,38.4496,38.4981,36000.0
2013-10-15 14:35:00,39.6,39.61,39.52,39.6,7800.0,38.4302,38.4399,38.3526,38.4302,7800.0
2013-10-15 14:40:00,39.49,39.6,39.49,39.6,2100.0,38.3235,38.4302,38.3235,38.4302,2100.0
2013-10-15 14:45:00,39.57,39.6,39.53,39.59,9300.0,38.4011,38.4302,38.3623,38.4205,9300.0
2013-10-15 14:50:00,39.6,39.7,39.58,39.7,3300.0,38.4302,38.5273,38.4108,38.5273,3300.0
2013-10-15 14:55:00,39.63,39.7,39.63,39.68,9300.0,38.4593,38.5273,38.4593,38.5078,9300.0
2013-10-15 15:00:00,39.7,39.7,39.68,39.68,6000.0,38.5273,38.5273,38.5078,38.5078,6000.0
2013-10-15 15:05:00,39.69,39.75,39.69,39.74,3300.0,38.5176,38.5758,38.5176,38.5661,3300.0
2013-10-15 15:10:00,39.78,39.83,39.78,39.8,19500.0,38.6049,38.6534,38.6049,38.6243,19500.0
2013-10-15 15:15:00,39.76,39.85,39.76,39.85,3900.0,38.5855,38.6728,38.5855,38.6728,3900.0
2013-10-15 15:20:00,39.85,39.85,39.77,39.82,6300.0,38.6728,38.6728,38.5952,38.6437,6300.0
2013-10-15 15:25:00,39.79,39.84,39.77,39.81,9600.0,38.6146,38.6631,38.5952,38.634,9600.0
2013-10-15 15:30:00,39.82,39.82,39.74,39.75,11700.0,38.6437,38.6437,38.5661,38.5758,11700.0
2013-10-15 15:35:00,39.75,39.77,39.72,39.74,6300.0,38.5758,38.5952,38.5467,38.5661,6300.0
2013-10-15 15:40:00,39.74,39.75,39.65,39.66,7200.0,38.5661,38.5758,38.4787,38.4884,7200.0
2013-10-15 15:45:00,39.66,39.69,39.63,39.63,4200.0,38.4884,38.5176,38.4593,38.4593,4200.0
2013-10-15 15:50:00,39.63,39.68,39.61,39.68,18300.0,38.4593,38.5078,38.4399,38.5078,18300.0
2013-10-15 15:55:00,39.65,39.67,39.61,39.64,39600.0,38.4787,38.4981,38.4399,38.469,39600.0
2013-10-16 09:30:00,40.13,40.18,40.0,40.17,4500.0,38.9446,38.9931,38.8184,38.9834,4500.0
2013-10-16 09:35:00,40.21,40.36,40.2,40.34,10800.0,39.0222,39.1678,39.0125,39.1484,10800.0
2013-10-16 09:40:00,40.36,40.36,40.22,40.23,15600.0,39.1678,39.1678,39.0319,39.0416,15600.0
2013-10-16 09:45:00,40.22,40.42,40.22,40.42,17400.0,39.0319,39.226,39.0319,39.226,17400.0
2013-10-16 09:50:00,40.42,40.5,40.42,40.47,1500.0,39.226,39.3036,39.226,39.2745,1500.0
2013-10-16 09:55:00,40.49,40.63,40.49,40.6,3600.0,39.2939,39.4298,39.2939,39.4007,3600.0
2013-10-16 10:00:00,40.6,40.65,40.59,40.61,3900.0,39.4007,39.4492,39.391,39.4104,3900.0
2013-10-16 10:05:00,40.61,40.63,40.53,40.57,18300.0,39.4104,39.4298,39.3327,39.3716,18300.0
2013-10-16 10:10:00,40.59,40.59,40.49,40.58,34200.0,39.391,39.391,39.2939,39.3813,34200.0
2013-10-16 10:15:00,40.58,40.62,40.54,40.61,6600.0,39.3813,39.4201,39.3424,39.4104,6600.0
2013-10-16 10:20:00,40.66,40.76,40.66,40.71,83100.0,39.4589,39.5559,39.4589,39.5074,83100.0
2013-10-16 10:25:00,40.72,40.72,40.65,40.68,7800.0,39.5171,39.5171,39.4492,39.4783,7800.0
2013-10-16 10:30:00,40.67,40.69,40.67,40.69,1200.0,39.4686,39.488,39.4686,39.488,1200.0
2013-10-16 10:35:00,40.65,40.68,40.58,40.58,7200.0,39.4492,39.4783,39.3813,39.3813,7200.0
2013-10-16 10:40:00,40.62,40.64,40.61,40.64,2700.0,39.4201,39.4395,39.4104,39.4395,2700.0
2013-10-16 10:45:00,40.68,40.73,40.68,40.73,3000.0,39.4783,39.5268,39.4783,39.5268,3000.0
2013-10-16 10:50:00,40.73,40.74,40.67,40.73,7200.0,39.5268,39.5365,39.4686,39.5268,7200.0
2013-10-16 10:55:00,40.72,40.76,40.71,40.76,5700.0,39.5171,39.5559,39.5074,39.5559,5700.0
2013-10-16 11:00:00,40.74,40.78,40.72,40.78,5400.0,39.5365,39.5754,39.5171,39.5754,5400.0
2013-10-16 11:05:00,40.81,40.87,40.81,40.86,4500.0,39.6045,39.6627,39.6045,39.653,4500.0
2013-10-16 11:10:00,40.87,40.89,40.87,40.87,21900.0,39.6627,39.6821,39.6627,39.6627,21900.0
2013-10-16 11:15:00,40.86,40.87,40.85,40.85,3000.0,39.653,39.6627,39.6433,39.6433,3000.0
2013-10-16 11:20:00,40.84,40.89,40.84,40.86,5100.0,39.6336,39.6821,39.6336,39.653,5100.0
2013-10-16 11:25:00,40.89,40.89,40.78,40.81,345300.0,39.6821,39.6821,39.5754,39.6045,345300.0
2013-10-16 11:30:00,40.81,40.85,40.79,40.79,105000.0,39.6045,39.6433,39.5851,39.5851,105000.0
2013-10-16 11:35:00,40.78,40.84,40.78,40.78,29700.0,39.5754,39.6336,39.5754,39.5754,29700.0
2013-10-16 11:40:00,40.78,40.81,40.77,40.81,12600.0,39.5754,39.6045,39.5656,39.6045,12600.0
2013-10-16 11:45:00,40.81,40.81,40.76,40.76,6900.0,39.6045,39.6045,39.5559,39.5559,6900.0
2013-10-16 11:50:00,40.78,40.78,40.73,40.73,2100.0,39.5754,39.5754,39.5268,39.5268,2100.0
2013-10-16 11:55:00,40.77,40.81,40.77,40.77,55500.0,39.5656,39.6045,39.5656,39.5656,55500.0
2013-10-16 12:00:00,40.77,40.8,40.75,40.75,66300.0,39.5656,39.5948,39.5462,39.5462,66300.0
2013-10-16 12:05:00,40.78,40.79,40.77,40.77,32700.0,39.5754,39.5851,39.5656,39.5656,32700.0
2013-10-16 12:10:00,40.8,40.84,40.8,40.83,21000.0,39.5948,39.6336,39.5948,39.6239,21000.0
2013-10-16 12:15:00,40.84,40.89,40.8,40.89,5700.0,39.6336,39.6821,39.5948,39.6821,5700.0
2013-10-16 12:20:00,40.87,40.87,40.83,40.85,5700.0,39.6627,39.6627,39.6239,39.6433,5700.0
2013-10-16 12:25:00,40.86,40.89,40.86,40.89,1200.0,39.653,39.6821,39.653,39.6821,1200.0
2013-10-16 12:30:00,40.75,40.81,40.75,40.79,7500.0,39.5462,39.6045,39.5462,39.5851,7500.0
2013-10-16 12:35:00,40.81,40.83,40.78,40.81,2400.0,39.6045,39.6239,39.5754,39.6045,2400.0
2013-10-16 12:40:00,40.87,40.89,40.85,40.85,6600.0,39.6627,39.6821,39.6433,39.6433,6600.0
2013-10-16 12:45:00,40.85,40.87,40.83,40.87,2700.0,39.6433,39.6627,39.6239,39.6627,2700.0
2013-10-16 12:50:00,40.88,40.88,40.87,40.88,1500.0,39.6724,39.6724,39.6627,39.6724,1500.0
2013-10-16 12:55:00,40.89,40.92,40.89,40.92,600.0,39.6821,39.7112,39.6821,39.7112,600.0
2013-10-16 13:00:00,40.93,40.96,40.92,40.95,2700.0,39.7209,39.75,39.7112,39.7403,2700.0
2013-10-16 13:05:00,40.93,40.98,40.93,40.96,2700.0,39.7209,39.7694,39.7209,39.75,2700.0
2013-10-16 13:10:00,40.96,40.96,40.93,40.93,600.0,39.75,39.75,39.7209,39.7209,600.0
2013-10-16 13:15:00,40.98,41.01,40.98,41.01,22800.0,39.7694,39.7986,39.7694,39.7986,22800.0
2013-10-16 13:20:00,41.01,41.02,40.97,41.01,2400.0,39.7986,39.8083,39.7597,39.7986,2400.0
2013-10-16 13:25:00,41.01,41.11,41.01,41.11,4500.0,39.7986,39.8956,39.7986,39.8956,4500.0
2013-10-16 13:30:00,41.09,41.09,41.07,41.07,1500.0,39.8762,39.8762,39.8568,39.8568,1500.0
2013-10-16 13:35:00,41.1,41.11,41.1,41.11,4200.0,39.8859,39.8956,39.8859,39.8956,4200.0
2013-10-16 13:40:00,41.13,41.13,41.13,41.13,900.0,39.915,39.915,39.915,39.915,900.0
2013-10-16 13:45:00,41.13,41.15,41.12,41.12,43500.0,39.915,39.9344,39.9053,39.9053,43500.0
2013-10-16 13:50:00,41.12,41.13,41.1,41.1,5700.0,39.9053,39.915,39.8859,39.8859,5700.0
2013-10-16 13:55:00,41.12,41.12,41.12,41.12,1500.0,39.9053,39.9053,39.9053,39.9053,1500.0
2013-10-16 14:00:00,41.09,41.09,41.09,41.09,600.0,39.8762,39.8762,39.8762,39.8762,600.0
2013-10-16 14:05:00,41.12,41.12,41.11,41.12,21000.0,39.9053,39.9053,39.8956,39.9053,21000.0
2013-10-16 14:10:00,41.16,41.17,41.13,41.17,1500.0,39.9441,39.9538,39.915,39.9538,1500.0
2013-10-16 14:15:00,41.18,41.19,41.17,41.18,3000.0,39.9635,39.9732,39.9538,39.9635,3000.0
2013-10-16 14:20:00,41.17,41.23,41.15,41.19,24000.0,39.9538,40.0121,39.9344,39.9732,24000.0
2013-10-16 14:25:00,41.22,41.23,41.15,41.15,3000.0,40.0024,40.0121,39.9344,39.9344,3000.0
2013-10-16 14:30:00,41.15,41.15,41.15,41.15,0.0,39.9344,39.9344,39.9344,39.9344,0.0
2013-10-16 14:35:00,41.16,41.18,41.16,41.18,6600.0,39.9441,39.9635,39.9441,39.9635,6600.0
2013-10-16 14:40:00,41.14,41.16,41.13,41.13,3900.0,39.9247,39.9441,39.915,39.915,3900.0
2013-10-16 14:45:00,41.11,41.15,41.11,41.13,6900.0,39.8956,39.9344,39.8956,39.915,6900.0
2013-10-16 14:50:00,41.14,41.18,41.12,41.12,11700.0,39.9247,39.9635,39.9053,39.9053,11700.0
2013-10-16 14:55:00,41.12,41.17,41.12,41.17,7800.0,39.9053,39.9538,39.9053,39.9538,7800.0
2013-10-16 15:00:00,41.15,41.16,41.12,41.13,4500.0,39.9344,39.9441,39.9053,39.915,4500.0
2013-10-16 15:05:00,41.14,41.16,41.13,41.15,5700.0,39.9247,39.9441,39.915,39.9344,5700.0
2013-10-16 15:10:00,41.14,41.18,41.13,41.15,6000.0,39.9247,39.9635,39.915,39.9344,6000.0
2013-10-16 15:15:00,41.16,41.23,41.16,41.23,12000.0,39.9441,40.0121,39.9441,40.0121,12000.0
2013-10-16 15:20:00,41.26,41.32,41.24,41.32,20700.0,40.0412,40.0994,40.0218,40.0994,20700.0
2013-10-16 15:25:00,41.33,41.35,41.31,41.31,12300.0,40.1091,40.1285,40.0897,40.0897,12300.0
2013-10-16 15:30:00,41.3,41.3,41.25,41.25,1500.0,40.08,40.08,40.0315,40.0315,1500.0
2013-10-16 15:35:00,41.27,41.28,41.24,41.25,7200.0,40.0509,40.0606,40.0218,40.0315,7200.0
2013-10-16 15:40:00,41.24,41.27,41.24,41.27,5100.0,40.0218,40.0509,40.0218,40.0509,5100.0
2013-10-16 15:45:00,41.26,41.3,41.25,41.27,22800.0,40.0412,40.08,40.0315,40.0509,22800.0
2013-10-16 15:50:00,41.26,41.28,41.23,41.25,16200.0,40.0412,40.0606,40.0121,40.0315,16200.0
2013-10-16 15:55:00,41.25,41.31,41.24,41.3,45000.0,40.0315,40.0897,40.0218,40.08,45000.0
2013-10-17 09:30:00,41.39,41.39,41.24,41.33,25200.0,40.1673,40.1673,40.0218,40.1091,25200.0
2013-10-17 09:35:00,41.27,41.38,41.27,41.31,30600.0,40.0509,40.1576,40.0509,40.0897,30600.0
2013-10-17 09:40:00,41.31,41.32,41.24,41.27,44700.0,40.0897,40.0994,40.0218,40.0509,44700.0
2013-10-17 09:45:00,41.27,41.29,41.15,41.15,8100.0,40.0509,40.0703,39.9344,39.9344,8100.0
2013-10-17 09:50:00,41.14,41.14,40.9,40.9,7800.0,39.9247,39.9247,39.6918,39.6918,7800.0
2013-10-17 09:55:00,40.95,41.14,40.95,41.14,7200.0,39.7403,39.9247,39.7403,39.9247,7200.0
2013-10-17 10:00:00,41.16,41.17,41.04,41.12,42000.0,39.9441,39.9538,39.8277,39.9053,42000.0
2013-10-17 10:05:00,41.19,41.19,41.01,41.03,9000.0,39.9732,39.9732,39.7986,39.818,9000.0
2013-10-17 10:10:00,41.03,41.03,40.98,41.01,5100.0,39.818,39.818,39.7694,39.7986,5100.0
2013-10-17 10:15:00,41.03,41.12,41.02,41.12,5100.0,39.818,39.9053,39.8083,39.9053,5100.0
2013-10-17 10:20:00,41.12,41.14,41.1,41.12,6600.0,39.9053,39.9247,39.8859,39.9053,6600.0
2013-10-17 10:25:00,41.15,41.19,41.15,41.19,1800.0,39.9344,39.9732,39.9344,39.9732,1800.0
2013-10-17 10:30:00,41.23,41.23,41.23,41.23,2100.0,40.0121,40.0121,40.0121,40.0121,2100.0
2013-10-17 10:35:00,41.18,41.19,41.15,41.17,5100.0,39.9635,39.9732,39.9344,39.9538,5100.0
2013-10-17 10:40:00,41.2,41.26,41.18,41.25,3000.0,39.9829,40.0412,39.9635,40.0315,3000.0
2013-10-17 10:45:00,41.21,41.23,41.16,41.18,4800.0,39.9927,40.0121,39.9441,39.9635,4800.0
2013-10-17 10:50:00,41.17,41.24,41.17,41.24,3000.0,39.9538,40.0218,39.9538,40.0218,3000.0
2013-10-17 10:55:00,41.26,41.29,41.23,41.29,4800.0,40.0412,40.0703,40.0121,40.0703,4800.0
2013-10-17 11:00:00,41.31,41.35,41.27,41.35,4500.0,40.0897,40.1285,40.0509,40.1285,4500.0
2013-10-17 11:05:00,41.33,41.33,41.3,41.31,6600.0,40.1091,40.1091,40.08,40.0897,6600.0
2013-10-17 11:10:00,41.36,41.36,41.36,41.36,600.0,40.1382,40.1382,40.1382,40.1382,600.0
2013-10-17 11:15:00,41.48,41.48,41.46,41.46,2400.0,40.2547,40.2547,40.2353,40.2353,2400.0
2013-10-17 11:20:00,41.48,41.48,41.48,41.48,600.0,40.2547,40.2547,40.2547,40.2547,600.0
2013-10-17 11:25:00,41.52,41.57,41.49,41.54,2100.0,40.2935,40.342,40.2644,40.3129,2100.0
2013-10-17 11:30:00,41.55,41.56,41.55,41.55,2400.0,40.3226,40.3323,40.3226,40.3226,2400.0
2013-10-17 11:35:00,41.6,41.6,41.54,41.59,2700.0,40.3711,40.3711,40.3129,40.3614,2700.0
2013-10-17 11:40:00,41.6,41.64,41.6,41.62,81900.0,40.3711,40.4099,40.3711,40.3905,81900.0
2013-10-17 11:45:00,41.63,41.67,41.63,41.66,10800.0,40.4002,40.4391,40.4002,40.4294,10800.0
2013-10-17 11:50:00,41.67,41.67,41.62,41.64,6900.0,40.4391,40.4391,40.3905,40.4099,6900.0
2013-10-17 11:55:00,41.65,41.66,41.62,41.62,5100.0,40.4197,40.4294,40.3905,40.3905,5100.0
2013-10-17 12:00:00,41.62,41.62,41.62,41.62,900.0,40.3905,40.3905,40.3905,40.3905,900.0
2013-10-17 12:05:00,41.6,41.61,41.58,41.61,6900.0,40.3711,40.3808,40.3517,40.3808,6900.0
2013-10-17 12:10:00,41.63,41.69,41.6,41.6,9000.0,40.4002,40.4585,40.3711,40.3711,9000.0
2013-10-17 12:15:00,41.63,41.66,41.63,41.66,1800.0,40.4002,40.4294,40.4002,40.4294,1800.0
2013-10-17 12:20:00,41.71,41.71,41.67,41.7,5700.0,40.4779,40.4779,40.4391,40.4682,5700.0
2013-10-17 12:25:00,41.7,41.72,41.7,41.7,3900.0,40.4682,40.4876,40.4682,40.4682,3900.0
2013-10-17 12:30:00,41.7,41.7,41.66,41.66,8400.0,40.4682,40.4682,40.4294,40.4294,8400.0
2013-10-17 12:35:00,41.68,41.68,41.65,41.65,4200.0,40.4488,40.4488,40.4197,40.4197,4200.0
2013-10-17 12:40:00,41.6,41.6,41.6,41.6,600.0,40.3711,40.3711,40.3711,40.3711,600.0
2013-10-17 12:45:00,41.61,41.61,41.56,41.58,2700.0,40.3808,40.3808,40.3323,40.3517,2700.0
2013-10-17 12:50:00,41.61,41.63,41.61,41.61,2400.0,40.3808,40.4002,40.3808,40.3808,2400.0
2013-10-17 12:55:00,41.55,41.57,41.54,41.54,3900.0,40.3226,40.342,40.3129,40.3129,3900.0
2013-10-17 13:00:00,41.56,41.56,41.56,41.56,900.0,40.3323,40.3323,40.3323,40.3323,900.0
2013-10-17 13:05:00,41.57,41.6,41.57,41.6,4200.0,40.342,40.3711,40.342,40.3711,4200.0
2013-10-17 13:10:00,41.57,41.57,41.55,41.55,2100.0,40.342,40.342,40.3226,40.3226,2100.0
2013-10-17 13:15:00,41.52,41.53,41.49,41.49,3300.0,40.2935,40.3032,40.2644,40.2644,3300.0
2013-10-17 13:20:00,41.44,41.48,41.44,41.47,3000.0,40.2159,40.2547,40.2159,40.245,3000.0
2013-10-17 13:25:00,41.47,41.47,41.47,41.47,0.0,40.245,40.245,40.245,40.245,0.0
2013-10-17 13:30:00,41.49,41.49,41.49,41.49,1800.0,40.2644,40.2644,40.2644,40.2644,1800.0
2013-10-17 13:35:00,41.5,41.51,41.48,41.5,3000.0,40.2741,40.2838,40.2547,40.2741,3000.0
2013-10-17 13:40:00,41.49,41.52,41.49,41.52,3900.0,40.2644,40.2935,40.2644,40.2935,3900.0
2013-10-17 13:45:00,41.51,41.51,41.49,41.49,2100.0,40.2838,40.2838,40.2644,40.2644,2100.0
2013-10-17 13:50:00,41.48,41.49,41.47,41.47,1200.0,40.2547,40.2644,40.245,40.245,1200.0
2013-10-17 13:55:00,41.49,41.49,41.46,41.46,1800.0,40.2644,40.2644,40.2353,40.2353,1800.0
2013-10-17 14:00:00,41.41,41.42,41.4,41.42,1500.0,40.1867,40.1964,40.177,40.1964,1500.0
2013-10-17 14:05:00,41.42,41.42,41.42,41.42,300.0,40.1964,40.1964,40.1964,40.1964,300.0
2013-10-17 14:10:00,41.47,41.47,41.47,41.47,600.0,40.245,40.245,40.245,40.245,600.0
2013-10-17 14:15:00,41.41,41.43,41.37,41.37,34800.0,40.1867,40.2062,40.1479,40.1479,34800.0
2013-10-17 14:20:00,41.38,41.47,41.37,41.47,49500.0,40.1576,40.245,40.1479,40.245,49500.0
2013-10-17 14:25:00,41.42,41.42,41.42,41.42,600.0,40.1964,40.1964,40.1964,40.1964,600.0
2013-10-17 14:30:00,41.43,41.44,41.43,41.43,2100.0,40.2062,40.2159,40.2062,40.2062,2100.0
2013-10-17 14:35:00,41.42,41.45,41.4,41.45,3300.0,40.1964,40.2256,40.177,40.2256,3300.0
2013-10-17 14:40:00,41.45,41.51,41.43,41.5,12300.0,40.2256,40.2838,40.2062,40.2741,12300.0
2013-10-17 14:45:00,41.49,41.5,41.47,41.5,133800.0,40.2644,40.2741,40.245,40.2741,133800.0
2013-10-17 14:50:00,41.51,41.53,41.51,41.52,4800.0,40.2838,40.3032,40.2838,40.2935,4800.0
2013-10-17 14:55:00,41.51,41.54,41.51,41.54,900.0,40.2838,40.3129,40.2838,40.3129,900.0
2013-10-17 15:00:00,41.52,41.52,41.5,41.5,14400.0,40.2935,40.2935,40.2741,40.2741,14400.0
2013-10-17 15:05:00,41.51,41.56,41.51,41.56,5400.0,40.2838,40.3323,40.2838,40.3323,5400.0
2013-10-17 15:10:00,41.54,41.58,41.54,41.58,2100.0,40.3129,40.3517,40.3129,40.3517,2100.0
2013-10-17 15:15:00,41.6,41.62,41.56,41.62,9300.0,40.3711,40.3905,40.3323,40.3905,9300.0
2013-10-17 15:20:00,41.59,41.59,41.57,41.58,5100.0,40.3614,40.3614,40.342,40.3517,5100.0
2013-10-17 15:25:00,41.59,41.64,41.59,41.6,8100.0,40.3614,40.4099,40.3614,40.3711,8100.0
2013-10-17 15:30:00,41.63,41.69,41.61,41.68,6300.0,40.4002,40.4585,40.3808,40.4488,6300.0
2013-10-17 15:35:00,41.69,41.72,41.69,41.71,11400.0,40.4585,40.4876,40.4585,40.4779,11400.0
2013-10-17 15:40:00,41.7,41.77,41.69,41.73,18600.0,40.4682,40.5361,40.4585,40.4973,18600.0
2013-10-17 15:45:00,41.74,41.79,41.73,41.73,29100.0,40.507,40.5555,40.4973,40.4973,29100.0
2013-10-17 15:50:00,41.77,41.82,41.75,41.78,99600.0,40.5361,40.5846,40.5167,40.5458,99600.0
2013-10-17 15:55:00,41.79,41.8,41.75,41.75,43200.0,40.5555,40.5652,40.5167,40.5167,43200.0
2013-10-18 09:30:00,41.92,42.09,41.92,41.92,27600.0,40.6817,40.8467,40.6817,40.6817,27600.0
2013-10-18 09:35:00,41.93,41.93,41.55,41.58,29700.0,40.6914,40.6914,40.3226,40.3517,29700.0
2013-10-18 09:40:00,41.58,41.7,41.56,41.7,57300.0,40.3517,40.4682,40.3323,40.4682,57300.0
2013-10-18 09:45:00,41.7,41.86,41.7,41.76,123600.0,40.4682,40.6235,40.4682,40.5264,123600.0
2013-10-18 09:50:00,41.77,41.77,41.7,41.73,9300.0,40.5361,40.5361,40.4682,40.4973,9300.0
2013-10-18 09:55:00,41.74,41.75,41.63,41.63,16500.0,40.507,40.5167,40.4002,40.4002,16500.0
2013-10-18 10:00:00,41.65,41.67,41.48,41.48,23100.0,40.4197,40.4391,40.2547,40.2547,23100.0
2013-10-18 10:05:00,41.51,41.65,41.51,41.61,86700.0,40.2838,40.4197,40.2838,40.3808,86700.0
2013-10-18 10:10:00,41.6,41.6,41.5,41.5,3900.0,40.3711,40.3711,40.2741,40.2741,3900.0
2013-10-18 10:15:00,41.47,41.51,41.46,41.5,12000.0,40.245,40.2838,40.2353,40.2741,12000.0
2013-10-18 10:20:00,41.43,41.47,41.39,41.39,2400.0,40.2062,40.245,40.1673,40.1673,2400.0
2013-10-18 10:25:00,41.35,41.36,41.27,41.27,28800.0,40.1285,40.1382,40.0509,40.0509,28800.0
2013-10-18 10:30:00,41.26,41.28,41.12,41.12,31200.0,40.0412,40.0606,39.9053,39.9053,31200.0
2013-10-18 10:35:00,41.11,41.21,41.11,41.15,28500.0,39.8956,39.9927,39.8956,39.9344,28500.0
2013-10-18 10:40:00,41.16,41.27,41.16,41.23,10500.0,39.9441,40.0509,39.9441,40.0121,10500.0
2013-10-18 10:45:00,41.27,41.3,41.25,41.27,6300.0,40.0509,40.08,40.0315,40.0509,6300.0
2013-10-18 10:50:00,41.25,41.26,41.21,41.26,9900.0,40.0315,40.0412,39.9927,40.0412,9900.0
2013-10-18 10:55:00,41.23,41.23,41.16,41.16,10500.0,40.0121,40.0121,39.9441,39.9441,10500.0
2013-10-18 11:00:00,41.18,41.2,41.03,41.04,78900.0,39.9635,39.9829,39.818,39.8277,78900.0
2013-10-18 11:05:00,41.02,41.1,41.01,41.07,22200.0,39.8083,39.8859,39.7986,39.8568,22200.0
2013-10-18 11:10:00,41.1,41.19,41.1,41.18,6000.0,39.8859,39.9732,39.8859,39.9635,6000.0
2013-10-18 11:15:00,41.15,41.19,41.14,41.15,6000.0,39.9344,39.9732,39.9247,39.9344,6000.0
2013-10-18 11:20:00,41.15,41.15,41.03,41.03,3600.0,39.9344,39.9344,39.818,39.818,3600.0
2013-10-18 11:25:00,41.04,41.08,41.0,41.02,9600.0,39.8277,39.8665,39.7889,39.8083,9600.0
2013-10-18 11:30:00,41.0,41.02,40.95,40.99,5400.0,39.7889,39.8083,39.7403,39.7792,5400.0
2013-10-18 11:35:00,40.99,41.05,40.97,40.97,2400.0,39.7792,39.8374,39.7597,39.7597,2400.0
2013-10-18 11:40:00,40.96,40.96,40.88,40.88,2400.0,39.75,39.75,39.6724,39.6724,2400.0
2013-10-18 11:45:00,40.86,40.91,40.84,40.84,8700.0,39.653,39.7015,39.6336,39.6336,8700.0
2013-10-18 11:50:00,40.86,40.86,40.69,40.7,11100.0,39.653,39.653,39.488,39.4977,11100.0
2013-10-18 11:55:00,40.7,40.7,40.62,40.62,2700.0,39.4977,39.4977,39.4201,39.4201,2700.0
2013-10-18 12:00:00,40.66,40.7,40.63,40.7,3600.0,39.4589,39.4977,39.4298,39.4977,3600.0
2013-10-18 12:05:00,40.71,40.74,40.69,40.73,11100.0,39.5074,39.5365,39.488,39.5268,11100.0
2013-10-18 12:10:00,40.78,40.81,40.75,40.81,4200.0,39.5754,39.6045,39.5462,39.6045,4200.0
2013-10-18 12:15:00,40.77,40.77,40.74,40.76,3300.0,39.5656,39.5656,39.5365,39.5559,3300.0
2013-10-18 12:20:00,40.73,40.78,40.73,40.78,3000.0,39.5268,39.5754,39.5268,39.5754,3000.0
2013-10-18 12:25:00,40.73,40.76,40.73,40.73,4200.0,39.5268,39.5559,39.5268,39.5268,4200.0
2013-10-18 12:30:00,40.76,40.76,40.72,40.72,3300.0,39.5559,39.5559,39.5171,39.5171,3300.0
2013-10-18 12:35:00,40.72,40.74,40.7,40.7,11100.0,39.5171,39.5365,39.4977,39.4977,11100.0
2013-10-18 12:40:00,40.71,40.72,40.68,40.69,7500.0,39.5074,39.5171,39.4783,39.488,7500.0
2013-10-18 12:45:00,40.67,40.73,40.67,40.7,8700.0,39.4686,39.5268,39.4686,39.4977,8700.0
2013-10-18 12:50:00,40.7,40.73,40.69,40.71,7800.0,39.4977,39.5268,39.488,39.5074,7800.0
2013-10-18 12:55:00,40.72,40.79,40.72,40.79,6300.0,39.5171,39.5851,39.5171,39.5851,6300.0
2013-10-18 13:00:00,40.76,40.77,40.76,40.77,900.0,39.5559,39.5656,39.5559,39.5656,900.0
2013-10-18 13:05:00,40.76,40.83,40.76,40.82,9300.0,39.5559,39.6239,39.5559,39.6142,9300.0
2013-10-18 13:10:00,40.84,40.88,40.82,40.85,6000.0,39.6336,39.6724,39.6142,39.6433,6000.0
2013-10-18 13:15:00,40.81,40.87,40.81,40.82,3600.0,39.6045,39.6627,39.6045,39.6142,3600.0
2013-10-18 13:20:00,40.83,40.89,40.83,40.87,7800.0,39.6239,39.6821,39.6239,39.6627,7800.0
2013-10-18 13:25:00,40.82,40.92,40.82,40.92,2700.0,39.6142,39.7112,39.6142,39.7112,2700.0
2013-10-18 13:30:00,40.9,40.9,40.86,40.87,19800.0,39.6918,39.6918,39.653,39.6627,19800.0
2013-10-18 13:35:00,40.87,40.88,40.85,40.88,34800.0,39.6627,39.6724,39.6433,39.6724,34800.0
2013-10-18 13:40:00,40.88,40.92,40.88,40.91,35400.0,39.6724,39.7112,39.6724,39.7015,35400.0
2013-10-18 13:45:00,40.94,40.95,40.91,40.91,32700.0,39.7306,39.7403,39.7015,39.7015,32700.0
2013-10-18 13:50:00,40.97,40.98,40.93,40.98,7200.0,39.7597,39.7694,39.7209,39.7694,7200.0
2013-10-18 13:55:00,40.98,41.0,40.98,40.99,6300.0,39.7694,39.7889,39.7694,39.7792,6300.0
2013-10-18 14:00:00,40.99,41.02,40.97,41.01,9900.0,39.7792,39.8083,39.7597,39.7986,9900.0
2013-10-18 14:05:00,40.97,41.01,40.96,40.97,3900.0,39.7597,39.7986,39.75,39.7597,3900.0
2013-10-18 14:10:00,40.96,40.96,40.95,40.95,1200.0,39.75,39.75,39.7403,39.7403,1200.0
2013-10-18 14:15:00,40.93,40.97,40.93,40.97,4500.0,39.7209,39.7597,39.7209,39.7597,4500.0
2013-10-18 14:20:00,40.96,40.96,40.91,40.91,3300.0,39.75,39.75,39.7015,39.7015,3300.0
2013-10-18 14:25:00,40.89,40.94,40.89,40.92,2100.0,39.6821,39.7306,39.6821,39.7112,2100.0
2013-10-18 14:30:00,40.93,40.95,40.93,40.95,4200.0,39.7209,39.7403,39.7209,39.7403,4200.0
2013-10-18 14:35:00,40.98,40.99,40.98,40.99,2100.0,39.7694,39.7792,39.7694,39.7792,2100.0
2013-10-18 14:40:00,40.97,41.02,40.97,40.98,9300.0,39.7597,39.8083,39.7597,39.7694,9300.0
2013-10-18 14:45:00,40.98,41.0,40.95,40.95,10800.0,39.7694,39.7889,39.7403,39.7403,10800.0
2013-10-18 14:50:00,40.96,41.0,40.96,40.99,3000.0,39.75,39.7889,39.75,39.7792,3000.0
2013-10-18 14:55:00,40.98,40.98,40.95,40.95,3000.0,39.7694,39.7694,39.7403,39.7403,3000.0
2013-10-18 15:00:00,40.95,40.99,40.95,40.98,5100.0,39.7403,39.7792,39.7403,39.7694,5100.0
2013-10-18 15:05:00,40.95,40.96,40.94,40.94,1200.0,39.7403,39.75,39.7306,39.7306,1200.0
2013-10-18 15:10:00,40.92,40.92,40.85,40.88,39000.0,39.7112,39.7112,39.6433,39.6724,39000.0
2013-10-18 15:15:00,40.87,40.89,40.85,40.89,4200.0,39.6627,39.6821,39.6433,39.6821,4200.0
2013-10-18 15:20:00,40.9,40.9,40.86,40.86,600.0,39.6918,39.6918,39.653,39.653,600.0
2013-10-18 15:25:00,40.86,40.86,40.86,40.86,300.0,39.653,39.653,39.653,39.653,300.0
2013-10-18 15:30:00,40.88,40.92,40.82,40.82,5400.0,39.6724,39.7112,39.6142,39.6142,5400.0
2013-10-18 15:35:00,40.85,40.9,40.85,40.87,2700.0,39.6433,39.6918,39.6433,39.6627,2700.0
2013-10-18 15:40:00,40.89,40.89,40.87,40.87,2400.0,39.6821,39.6821,39.6627,39.6627,2400.0
2013-10-18 15:45:00,40.89,40.93,40.86,40.9,8700.0,39.6821,39.7209,39.653,39.6918,8700.0
2013-10-18 15:50:00,40.92,41.0,40.92,40.98,3600.0,39.7112,39.7889,39.7112,39.7694,3600.0
2013-10-18 15:55:00,41.0,41.06,41.0,41.02,30600.0,39.7889,39.8471,39.7889,39.8083,30600.0
2013-10-21 09:30:00,40.97,41.16,40.97,41.1,41700.0,39.7597,39.9441,39.7597,39.8859,41700.0
2013-10-21 09:35:00,41.1,41.1,40.87,40.9,82500.0,39.8859,39.8859,39.6627,39.6918,82500.0
2013-10-21 09:40:00,40.88,40.88,40.83,40.87,4200.0,39.6724,39.6724,39.6239,39.6627,4200.0
2013-10-21 09:45:00,40.8,40.81,40.78,40.78,2100.0,39.5948,39.6045,39.5754,39.5754,2100.0
2013-10-21 09:50:00,40.77,40.86,40.74,40.74,5400.0,39.5656,39.653,39.5365,39.5365,5400.0
2013-10-21 09:55:00,40.73,40.82,40.72,40.82,8100.0,39.5268,39.6142,39.5171,39.6142,8100.0
2013-10-21 10:00:00,40.85,40.91,40.81,40.91,6600.0,39.6433,39.7015,39.6045,39.7015,6600.0
2013-10-21 10:05:00,40.89,40.89,40.78,40.85,18600.0,39.6821,39.6821,39.5754,39.6433,18600.0
2013-10-21 10:10:00,40.85,40.86,40.6,40.69,29400.0,39.6433,39.653,39.4007,39.488,29400.0
2013-10-21 10:15:00,40.67,40.69,40.46,40.5,42000.0,39.4686,39.488,39.2648,39.3036,42000.0
2013-10-21 10:20:00,40.55,40.55,40.5,40.54,3600.0,39.3521,39.3521,39.3036,39.3424,3600.0
2013-10-21 10:25:00,40.54,40.59,40.54,40.57,17700.0,39.3424,39.391,39.3424,39.3716,17700.0
2013-10-21 10:30:00,40.47,40.48,40.43,40.43,13200.0,39.2745,39.2842,39.2357,39.2357,13200.0
2013-10-21 10:35:00,40.42,40.42,40.3,40.3,9000.0,39.226,39.226,39.1095,39.1095,9000.0
2013-10-21 10:40:00,40.3,40.3,40.19,40.21,66900.0,39.1095,39.1095,39.0028,39.0222,66900.0
2013-10-21 10:45:00,40.2,40.23,40.18,40.23,30300.0,39.0125,39.0416,38.9931,39.0416,30300.0
2013-10-21 10:50:00,40.24,40.31,40.24,40.27,21900.0,39.0513,39.1192,39.0513,39.0804,21900.0
2013-10-21 10:55:00,40.25,40.3,40.24,40.25,15900.0,39.061,39.1095,39.0513,39.061,15900.0
2013-10-21 11:00:00,40.26,40.26,40.22,40.25,7500.0,39.0707,39.0707,39.0319,39.061,7500.0
2013-10-21 11:05:00,40.25,40.31,40.23,40.27,17700.0,39.061,39.1192,39.0416,39.0804,17700.0
2013-10-21 11:10:00,40.28,40.29,40.28,40.29,10800.0,39.0901,39.0998,39.0901,39.0998,10800.0
2013-10-21 11:15:00,40.29,40.3,40.26,40.27,12000.0,39.0998,39.1095,39.0707,39.0804,12000.0
2013-10-21 11:20:00,40.24,40.24,40.18,40.19,10500.0,39.0513,39.0513,38.9931,39.0028,10500.0
2013-10-21 11:25:00,40.18,40.27,40.18,40.27,19500.0,38.9931,39.0804,38.9931,39.0804,19500.0
2013-10-21 11:30:00,40.27,40.27,40.24,40.25,2100.0,39.0804,39.0804,39.0513,39.061,2100.0
2013-10-21 11:35:00,40.25,40.26,40.21,40.24,98400.0,39.061,39.0707,39.0222,39.0513,98400.0
2013-10-21 11:40:00,40.2,40.22,40.2,40.22,6600.0,39.0125,39.0319,39.0125,39.0319,6600.0
2013-10-21 11:45:00,40.2,40.22,40.18,40.2,42600.0,39.0125,39.0319,38.9931,39.0125,42600.0
2013-10-21 11:50:00,40.21,40.24,40.19,40.24,15300.0,39.0222,39.0513,39.0028,39.0513,15300.0
2013-10-21 11:55:00,40.23,40.25,40.22,40.22,36300.0,39.0416,39.061,39.0319,39.0319,36300.0
2013-10-21 12:00:00,40.22,40.26,40.22,40.24,11700.0,39.0319,39.0707,39.0319,39.0513,11700.0
2013-10-21 12:05:00,40.25,40.25,40.14,40.15,37500.0,39.061,39.061,38.9543,38.964,37500.0
2013-10-21 12:10:00,40.14,40.15,40.1,40.11,18300.0,38.9543,38.964,38.9154,38.9251,18300.0
2013-10-21 12:15:00,40.11,40.14,40.1,40.1,17400.0,38.9251,38.9543,38.9154,38.9154,17400.0
2013-10-21 12:20:00,40.13,40.13,40.07,40.08,18300.0,38.9446,38.9446,38.8863,38.896,18300.0
2013-10-21 12:25:00,40.06,40.18,40.06,40.16,17400.0,38.8766,38.9931,38.8766,38.9737,17400.0
2013-10-21 12:30:00,40.17,40.17,40.12,40.12,114900.0,38.9834,38.9834,38.9349,38.9349,114900.0
2013-10-21 12:35:00,40.15,40.3,40.14,40.3,9300.0,38.964,39.1095,38.9543,39.1095,9300.0
2013-10-21 12:40:00,40.31,40.31,40.24,40.25,10200.0,39.1192,39.1192,39.0513,39.061,10200.0
2013-10-21 12:45:00,40.26,40.27,40.25,40.27,4800.0,39.0707,39.0804,39.061,39.0804,4800.0
2013-10-21 12:50:00,40.27,40.27,40.25,40.26,5100.0,39.0804,39.0804,39.061,39.0707,5100.0
2013-10-21 12:55:00,40.27,40.33,40.26,40.29,16800.0,39.0804,39.1386,39.0707,39.0998,16800.0
2013-10-21 13:00:00,40.29,40.31,40.25,40.27,14100.0,39.0998,39.1192,39.061,39.0804,14100.0
2013-10-21 13:05:00,40.24,40.25,40.23,40.23,4500.0,39.0513,39.061,39.0416,39.0416,4500.0
2013-10-21 13:10:00,40.25,40.28,40.24,40.28,4200.0,39.061,39.0901,39.0513,39.0901,4200.0
2013-10-21 13:15:00,40.28,40.29,40.25,40.25,12300.0,39.0901,39.0998,39.061,39.061,12300.0
2013-10-21 13:20:00,40.24,40.26,40.23,40.23,8100.0,39.0513,39.0707,39.0416,39.0416,8100.0
2013-10-21 13:25:00,40.25,40.25,40.24,40.25,10200.0,39.061,39.061,39.0513,39.061,10200.0
2013-10-21 13:30:00,40.26,40.26,40.25,40.26,3300.0,39.0707,39.0707,39.061,39.0707,3300.0
2013-10-21 13:35:00,40.25,40.27,40.24,40.27,1800.0,39.061,39.0804,39.0513,39.0804,1800.0
2013-10-21 13:40:00,40.25,40.26,40.22,40.23,7800.0,39.061,39.0707,39.0319,39.0416,7800.0
2013-10-21 13:45:00,40.23,40.23,40.16,40.16,12900.0,39.0416,39.0416,38.9737,38.9737,12900.0
2013-10-21 13:50:00,40.17,40.17,40.13,40.13,66300.0,38.9834,38.9834,38.9446,38.9446,66300.0
2013-10-21 13:55:00,40.12,40.12,40.1,40.1,2100.0,38.9349,38.9349,38.9154,38.9154,2100.0
2013-10-21 14:00:00,40.09,40.09,40.03,40.04,16200.0,38.9057,38.9057,38.8475,38.8572,16200.0
2013-10-21 14:05:00,40.06,40.07,40.04,40.07,3000.0,38.8766,38.8863,38.8572,38.8863,3000.0
2013-10-21 14:10:00,40.04,40.04,39.99,40.02,20400.0,38.8572,38.8572,38.8087,38.8378,20400.0
2013-10-21 14:15:00,40.03,40.03,40.0,40.01,4500.0,38.8475,38.8475,38.8184,38.8281,4500.0
2013-10-21 14:20:00,40.01,40.02,39.89,39.92,10200.0,38.8281,38.8378,38.7116,38.7408,10200.0
2013-10-21 14:25:00,39.91,39.92,39.87,39.91,6000.0,38.7311,38.7408,38.6922,38.7311,6000.0
2013-10-21 14:30:00,39.91,39.94,39.89,39.93,26100.0,38.7311,38.7602,38.7116,38.7505,26100.0
2013-10-21 14:35:00,39.97,39.98,39.95,39.98,2100.0,38.7893,38.799,38.7699,38.799,2100.0
2013-10-21 14:40:00,39.96,39.98,39.95,39.97,14700.0,38.7796,38.799,38.7699,38.7893,14700.0
2013-10-21 14:45:00,40.0,40.0,39.97,39.98,233400.0,38.8184,38.8184,38.7893,38.799,233400.0
2013-10-21 14:50:00,40.0,40.0,39.97,39.98,11400.0,38.8184,38.8184,38.7893,38.799,11400.0
2013-10-21 14:55:00,39.98,40.0,39.88,39.88,101100.0,38.799,38.8184,38.7019,38.7019,101100.0
2013-10-21 15:00:00,39.88,39.93,39.88,39.92,28500.0,38.7019,38.7505,38.7019,38.7408,28500.0
2013-10-21 15:05:00,39.92,39.99,39.92,39.96,19500.0,38.7408,38.8087,38.7408,38.7796,19500.0
2013-10-21 15:10:00,39.95,39.99,39.95,39.99,4200.0,38.7699,38.8087,38.7699,38.8087,4200.0
2013-10-21 15:15:00,39.98,40.04,39.96,40.0,15900.0,38.799,38.8572,38.7796,38.8184,15900.0
2013-10-21 15:20:00,40.0,40.01,39.99,39.99,16500.0,38.8184,38.8281,38.8087,38.8087,16500.0
2013-10-21 15:25:00,39.99,39.99,39.93,39.93,18900.0,38.8087,38.8087,38.7505,38.7505,18900.0
2013-10-21 15:30:00,39.93,39.94,39.89,39.91,16800.0,38.7505,38.7602,38.7116,38.7311,16800.0
2013-10-21 15:35:00,39.9,39.9,39.87,39.87,11100.0,38.7213,38.7213,38.6922,38.6922,11100.0
2013-10-21 15:40:00,39.9,39.93,39.88,39.9,13500.0,38.7213,38.7505,38.7019,38.7213,13500.0
2013-10-21 15:45:00,39.9,39.98,39.9,39.97,12300.0,38.7213,38.799,38.7213,38.7893,12300.0
2013-10-21 15:50:00,39.99,40.04,39.97,40.01,34800.0,38.8087,38.8572,38.7893,38.8281,34800.0
2013-10-21 15:55:00,40.0,40.06,40.0,40.06,88200.0,38.8184,38.8766,38.8184,38.8766,88200.0
2013-10-22 09:30:00,40.33,40.47,40.3,40.47,88500.0,39.1386,39.2745,39.1095,39.2745,88500.0
2013-10-22 09:35:00,40.47,40.55,40.41,40.55,58200.0,39.2745,39.3521,39.2163,39.3521,58200.0
2013-10-22 09:40:00,40.57,40.76,40.56,40.62,65700.0,39.3716,39.5559,39.3619,39.4201,65700.0
2013-10-22 09:45:00,40.65,40.66,40.53,40.54,72900.0,39.4492,39.4589,39.3327,39.3424,72900.0
2013-10-22 09:50:00,40.53,40.53,40.44,40.44,6600.0,39.3327,39.3327,39.2454,39.2454,6600.0
2013-10-22 09:55:00,40.38,40.4,40.25,40.25,37500.0,39.1872,39.2066,39.061,39.061,37500.0
2013-10-22 10:00:00,40.28,40.35,40.25,40.35,42600.0,39.0901,39.1581,39.061,39.1581,42600.0
2013-10-22 10:05:00,40.32,40.4,40.32,40.39,9300.0,39.1289,39.2066,39.1289,39.1969,9300.0
2013-10-22 10:10:00,40.38,40.44,40.38,40.44,31500.0,39.1872,39.2454,39.1872,39.2454,31500.0
2013-10-22 10:15:00,40.44,40.55,40.44,40.55,17700.0,39.2454,39.3521,39.2454,39.3521,17700.0
2013-10-22 10:20:00,40.55,40.58,40.55,40.56,3000.0,39.3521,39.3813,39.3521,39.3619,3000.0
2013-10-22 10:25:00,40.56,40.56,40.42,40.42,27300.0,39.3619,39.3619,39.226,39.226,27300.0
2013-10-22 10:30:00,40.44,40.45,40.43,40.43,13500.0,39.2454,39.2551,39.2357,39.2357,13500.0
2013-10-22 10:35:00,40.42,40.45,40.38,40.41,42900.0,39.226,39.2551,39.1872,39.2163,42900.0
2013-10-22 10:40:00,40.41,40.41,40.22,40.22,8400.0,39.2163,39.2163,39.0319,39.0319,8400.0
2013-10-22 10:45:00,40.2,40.2,39.94,39.94,141900.0,39.0125,39.0125,38.7602,38.7602,141900.0
2013-10-22 10:50:00,39.91,39.94,39.65,39.65,103800.0,38.7311,38.7602,38.4787,38.4787,103800.0
2013-10-22 10:55:00,39.65,39.86,39.62,39.86,36900.0,38.4787,38.6825,38.4496,38.6825,36900.0
2013-10-22 11:00:00,39.9,39.99,39.83,39.99,82800.0,38.7213,38.8087,38.6534,38.8087,82800.0
2013-10-22 11:05:00,39.98,40.08,39.98,40.04,12000.0,38.799,38.896,38.799,38.8572,12000.0
2013-10-22 11:10:00,40.08,40.13,40.03,40.03,5400.0,38.896,38.9446,38.8475,38.8475,5400.0
2013-10-22 11:15:00,39.99,39.99,39.98,39.99,4500.0,38.8087,38.8087,38.799,38.8087,4500.0
2013-10-22 11:20:00,40.05,40.05,39.92,39.92,10800.0,38.8669,38.8669,38.7408,38.7408,10800.0
2013-10-22 11:25:00,39.95,39.96,39.92,39.94,10200.0,38.7699,38.7796,38.7408,38.7602,10200.0
2013-10-22 11:30:00,39.98,40.02,39.98,40.02,2100.0,38.799,38.8378,38.799,38.8378,2100.0
2013-10-22 11:35:00,39.95,39.97,39.95,39.97,18000.0,38.7699,38.7893,38.7699,38.7893,18000.0
2013-10-22 11:40:00,39.97,40.0,39.96,39.96,39600.0,38.7893,38.8184,38.7796,38.7796,39600.0
2013-10-22 11:45:00,39.99,40.02,39.98,40.02,4800.0,38.8087,38.8378,38.799,38.8378,4800.0
2013-10-22 11:50:00,40.02,40.02,40.01,40.01,1500.0,38.8378,38.8378,38.8281,38.8281,1500.0
2013-10-22 11:55:00,40.05,40.1,40.03,40.09,2100.0,38.8669,38.9154,38.8475,38.9057,2100.0
2013-10-22 12:00:00,40.11,40.15,40.05,40.05,6900.0,38.9251,38.964,38.8669,38.8669,6900.0
2013-10-22 12:05:00,40.05,40.08,40.05,40.08,3000.0,38.8669,38.896,38.8669,38.896,3000.0
2013-10-22 12:10:00,40.09,40.11,40.04,40.06,6000.0,38.9057,38.9251,38.8572,38.8766,6000.0
2013-10-22 12:15:00,40.03,40.05,40.02,40.05,3900.0,38.8475,38.8669,38.8378,38.8669,3900.0
2013-10-22 12:20:00,40.03,40.12,40.02,40.12,3600.0,38.8475,38.9349,38.8378,38.9349,3600.0
2013-10-22 12:25:00,40.12,40.12,40.08,40.08,37200.0,38.9349,38.9349,38.896,38.896,37200.0
2013-10-22 12:30:00,40.07,40.08,40.02,40.08,11100.0,38.8863,38.896,38.8378,38.896,11100.0
2013-10-22 12:35:00,40.07,40.07,40.0,40.0,32400.0,38.8863,38.8863,38.8184,38.8184,32400.0
2013-10-22 12:40:00,40.0,40.01,39.98,39.98,30300.0,38.8184,38.8281,38.799,38.799,30300.0
2013-10-22 12:45:00,39.98,40.0,39.98,39.99,1500.0,38.799,38.8184,38.799,38.8087,1500.0
2013-10-22 12:50:00,40.04,40.1,40.03,40.1,3300.0,38.8572,38.9154,38.8475,38.9154,3300.0
2013-10-22 12:55:00,40.1,40.1,40.1,40.1,0.0,38.9154,38.9154,38.9154,38.9154,0.0
2013-10-22 13:00:00,40.08,40.08,40.05,40.05,3600.0,38.896,38.896,38.8669,38.8669,3600.0
2013-10-22 13:05:00,40.1,40.11,40.1,40.11,900.0,38.9154,38.9251,38.9154,38.9251,900.0
2013-10-22 13:10:00,40.12,40.13,40.07,40.11,15900.0,38.9349,38.9446,38.8863,38.9251,15900.0
2013-10-22 13:15:00,40.11,40.14,40.11,40.12,1800.0,38.9251,38.9543,38.9251,38.9349,1800.0
2013-10-22 13:20:00,40.12,40.12,40.08,40.11,1800.0,38.9349,38.9349,38.896,38.9251,1800.0
2013-10-22 13:25:00,40.11,40.11,40.11,40.11,2400.0,38.9251,38.9251,38.9251,38.9251,2400.0
2013-10-22 13:30:00,40.09,40.09,40.09,40.09,900.0,38.9057,38.9057,38.9057,38.9057,900.0
2013-10-22 13:35:00,40.15,40.16,40.13,40.16,2400.0,38.964,38.9737,38.9446,38.9737,2400.0
2013-10-22 13:40:00,40.15,40.15,40.13,40.15,6300.0,38.964,38.964,38.9446,38.964,6300.0
2013-10-22 13:45:00,40.14,40.16,40.12,40.15,4200.0,38.9543,38.9737,38.9349,38.964,4200.0
2013-10-22 13:50:00,40.17,40.18,40.17,40.18,1200.0,38.9834,38.9931,38.9834,38.9931,1200.0
2013-10-22 13:55:00,40.18,40.21,40.18,40.18,48900.0,38.9931,39.0222,38.9931,38.9931,48900.0
2013-10-22 14:00:00,40.2,40.23,40.2,40.23,7500.0,39.0125,39.0416,39.0125,39.0416,7500.0
2013-10-22 14:05:00,40.23,40.23,40.21,40.22,3300.0,39.0416,39.0416,39.0222,39.0319,3300.0
2013-10-22 14:10:00,40.26,40.29,40.25,40.25,30300.0,39.0707,39.0998,39.061,39.061,30300.0
2013-10-22 14:15:00,40.26,40.26,40.25,40.25,1200.0,39.0707,39.0707,39.061,39.061,1200.0
2013-10-22 14:20:00,40.25,40.25,40.25,40.25,0.0,39.061,39.061,39.061,39.061,0.0
2013-10-22 14:25:00,40.24,40.24,40.23,40.23,900.0,39.0513,39.0513,39.0416,39.0416,900.0
2013-10-22 14:30:00,40.21,40.25,40.2,40.24,3300.0,39.0222,39.061,39.0125,39.0513,3300.0
2013-10-22 14:35:00,40.24,40.26,40.23,40.26,2100.0,39.0513,39.0707,39.0416,39.0707,2100.0
2013-10-22 14:40:00,40.27,40.29,40.25,40.29,2700.0,39.0804,39.0998,39.061,39.0998,2700.0
2013-10-22 14:45:00,40.34,40.45,40.34,40.45,6900.0,39.1484,39.2551,39.1484,39.2551,6900.0
2013-10-22 14:50:00,40.45,40.5,40.45,40.5,900.0,39.2551,39.3036,39.2551,39.3036,900.0
2013-10-22 14:55:00,40.5,40.5,40.41,40.41,5700.0,39.3036,39.3036,39.2163,39.2163,5700.0
2013-10-22 15:00:00,40.39,40.47,40.39,40.47,2400.0,39.1969,39.2745,39.1969,39.2745,2400.0
2013-10-22 15:05:00,40.48,40.52,40.48,40.51,11100.0,39.2842,39.323,39.2842,39.3133,11100.0
2013-10-22 15:10:00,40.53,40.6,40.53,40.58,16800.0,39.3327,39.4007,39.3327,39.3813,16800.0
2013-10-22 15:15:00,40.59,40.59,40.54,40.55,20400.0,39.391,39.391,39.3424,39.3521,20400.0
2013-10-22 15:20:00,40.56,40.59,40.55,40.59,6000.0,39.3619,39.391,39.3521,39.391,6000.0
2013-10-22 15:25:00,40.59,40.65,40.59,40.65,36300.0,39.391,39.4492,39.391,39.4492,36300.0
2013-10-22 15:30:00,40.65,40.65,40.59,40.63,7800.0,39.4492,39.4492,39.391,39.4298,7800.0
2013-10-22 15:35:00,40.59,40.65,40.59,40.65,22500.0,39.391,39.4492,39.391,39.4492,22500.0
2013-10-22 15:40:00,40.65,40.7,40.65,40.66,52200.0,39.4492,39.4977,39.4492,39.4589,52200.0
2013-10-22 15:45:00,40.67,40.67,40.59,40.59,19800.0,39.4686,39.4686,39.391,39.391,19800.0
2013-10-22 15:50:00,40.6,40.64,40.6,40.64,34800.0,39.4007,39.4395,39.4007,39.4395,34800.0
2013-10-22 15:55:00,40.62,40.63,40.6,40.61,30300.0,39.4201,39.4298,39.4007,39.4104,30300.0
2013-10-23 09:30:00,40.49,40.49,40.33,40.46,6900.0,39.2939,39.2939,39.1386,39.2648,6900.0
2013-10-23 09:35:00,40.44,40.48,40.37,40.43,20100.0,39.2454,39.2842,39.1775,39.2357,20100.0
2013-10-23 09:40:00,40.43,40.53,40.43,40.43,7500.0,39.2357,39.3327,39.2357,39.2357,7500.0
2013-10-23 09:45:00,40.42,40.44,40.37,40.38,7500.0,39.226,39.2454,39.1775,39.1872,7500.0
2013-10-23 09:50:00,40.38,40.41,40.24,40.26,15600.0,39.1872,39.2163,39.0513,39.0707,15600.0
2013-10-23 09:55:00,40.23,40.26,40.19,40.19,2100.0,39.0416,39.0707,39.0028,39.0028,2100.0
2013-10-23 10:00:00,40.22,40.3,40.18,40.29,10800.0,39.0319,39.1095,38.9931,39.0998,10800.0
2013-10-23 10:05:00,40.28,40.3,40.18,40.24,25800.0,39.0901,39.1095,38.9931,39.0513,25800.0
2013-10-23 10:10:00,40.26,40.3,40.22,40.3,8700.0,39.0707,39.1095,39.0319,39.1095,8700.0
2013-10-23 10:15:00,40.31,40.32,40.22,40.28,12900.0,39.1192,39.1289,39.0319,39.0901,12900.0
2013-10-23 10:20:00,40.29,40.29,40.15,40.18,7500.0,39.0998,39.0998,38.964,38.9931,7500.0
2013-10-23 10:25:00,40.22,40.22,40.22,40.22,2100.0,39.0319,39.0319,39.0319,39.0319,2100.0
2013-10-23 10:30:00,40.26,40.45,40.25,40.45,21600.0,39.0707,39.2551,39.061,39.2551,21600.0
2013-10-23 10:35:00,40.45,40.45,40.38,40.44,6600.0,39.2551,39.2551,39.1872,39.2454,6600.0
2013-10-23 10:40:00,40.41,40.46,40.39,40.39,9600.0,39.2163,39.2648,39.1969,39.1969,9600.0
2013-10-23 10:45:00,40.38,40.38,40.32,40.33,2400.0,39.1872,39.1872,39.1289,39.1386,2400.0
2013-10-23 10:50:00,40.29,40.31,40.21,40.26,6900.0,39.0998,39.1192,39.0222,39.0707,6900.0
2013-10-23 10:55:00,40.25,40.32,40.25,40.31,12000.0,39.061,39.1289,39.061,39.1192,12000.0
2013-10-23 11:00:00,40.31,40.35,40.31,40.35,2700.0,39.1192,39.1581,39.1192,39.1581,2700.0
2013-10-23 11:05:00,40.44,40.44,40.38,40.4,2400.0,39.2454,39.2454,39.1872,39.2066,2400.0
2013-10-23 11:10:00,40.41,40.45,40.4,40.44,27000.0,39.2163,39.2551,39.2066,39.2454,27000.0
2013-10-23 11:15:00,40.39,40.39,40.31,40.38,13800.0,39.1969,39.1969,39.1192,39.1872,13800.0
2013-10-23 11:20:00,40.41,40.5,40.41,40.5,8100.0,39.2163,39.3036,39.2163,39.3036,8100.0
2013-10-23 11:25:00,40.5,40.5,40.48,40.48,3000.0,39.3036,39.3036,39.2842,39.2842,3000.0
2013-10-23 11:30:00,40.47,40.58,40.47,40.58,2100.0,39.2745,39.3813,39.2745,39.3813,2100.0
2013-10-23 11:35:00,40.57,40.57,40.56,40.56,1500.0,39.3716,39.3716,39.3619,39.3619,1500.0
2013-10-23 11:40:00,40.58,40.63,40.58,40.6,7200.0,39.3813,39.4298,39.3813,39.4007,7200.0
2013-10-23 11:45:00,40.65,40.65,40.65,40.65,300.0,39.4492,39.4492,39.4492,39.4492,300.0
2013-10-23 11:50:00,40.72,40.73,40.69,40.69,6900.0,39.5171,39.5268,39.488,39.488,6900.0
2013-10-23 11:55:00,40.7,40.7,40.66,40.66,1500.0,39.4977,39.4977,39.4589,39.4589,1500.0
2013-10-23 12:00:00,40.67,40.69,40.65,40.65,2400.0,39.4686,39.488,39.4492,39.4492,2400.0
2013-10-23 12:05:00,40.64,40.64,40.61,40.62,2400.0,39.4395,39.4395,39.4104,39.4201,2400.0
2013-10-23 12:10:00,40.63,40.63,40.63,40.63,300.0,39.4298,39.4298,39.4298,39.4298,300.0
2013-10-23 12:15:00,40.66,40.67,40.62,40.62,5100.0,39.4589,39.4686,39.4201,39.4201,5100.0
2013-10-23 12:20:00,40.62,40.63,40.58,40.58,3600.0,39.4201,39.4298,39.3813,39.3813,3600.0
2013-10-23 12:25:00,40.6,40.6,40.6,40.6,300.0,39.4007,39.4007,39.4007,39.4007,300.0
2013-10-23 12:30:00,40.59,40.6,40.59,40.6,1800.0,39.391,39.4007,39.391,39.4007,1800.0
2013-10-23 12:35:00,40.62,40.69,40.62,40.67,3000.0,39.4201,39.488,39.4201,39.4686,3000.0
2013-10-23 12:40:00,40.68,40.68,40.62,40.62,2100.0,39.4783,39.4783,39.4201,39.4201,2100.0
2013-10-23 12:45:00,40.64,40.64,40.64,40.64,1200.0,39.4395,39.4395,39.4395,39.4395,1200.0
2013-10-23 12:50:00,40.65,40.69,40.65,40.68,2100.0,39.4492,39.488,39.4492,39.4783,2100.0
2013-10-23 12:55:00,40.7,40.79,40.7,40.79,3600.0,39.4977,39.5851,39.4977,39.5851,3600.0
2013-10-23 13:00:00,40.76,40.76,40.73,40.75,5700.0,39.5559,39.5559,39.5268,39.5462,5700.0
2013-10-23 13:05:00,40.7,40.73,40.68,40.68,3900.0,39.4977,39.5268,39.4783,39.4783,3900.0
2013-10-23 13:10:00,40.67,40.67,40.65,40.65,1800.0,39.4686,39.4686,39.4492,39.4492,1800.0
2013-10-23 13:15:00,40.65,40.68,40.65,40.68,2100.0,39.4492,39.4783,39.4492,39.4783,2100.0
2013-10-23 13:20:00,40.67,40.67,40.65,40.67,1500.0,39.4686,39.4686,39.4492,39.4686,1500.0
2013-10-23 13:25:00,40.69,40.73,40.69,40.73,900.0,39.488,39.5268,39.488,39.5268,900.0
2013-10-23 13:30:00,40.71,40.71,40.69,40.7,1800.0,39.5074,39.5074,39.488,39.4977,1800.0
2013-10-23 13:35:00,40.69,40.69,40.66,40.66,900.0,39.488,39.488,39.4589,39.4589,900.0
2013-10-23 13:40:00,40.63,40.65,40.63,40.65,2700.0,39.4298,39.4492,39.4298,39.4492,2700.0
2013-10-23 13:45:00,40.66,40.7,40.65,40.67,2100.0,39.4589,39.4977,39.4492,39.4686,2100.0
2013-10-23 13:50:00,40.7,40.75,40.7,40.72,900.0,39.4977,39.5462,39.4977,39.5171,900.0
2013-10-23 13:55:00,40.7,40.73,40.69,40.69,3300.0,39.4977,39.5268,39.488,39.488,3300.0
2013-10-23 14:00:00,40.71,40.71,40.67,40.68,2100.0,39.5074,39.5074,39.4686,39.4783,2100.0
2013-10-23 14:05:00,40.67,40.67,40.67,40.67,300.0,39.4686,39.4686,39.4686,39.4686,300.0
2013-10-23 14:10:00,40.7,40.7,40.7,40.7,300.0,39.4977,39.4977,39.4977,39.4977,300.0
2013-10-23 14:15:00,40.73,40.73,40.69,40.69,3000.0,39.5268,39.5268,39.488,39.488,3000.0
2013-10-23 14:20:00,40.64,40.64,40.64,40.64,300.0,39.4395,39.4395,39.4395,39.4395,300.0
2013-10-23 14:25:00,40.63,40.65,40.63,40.65,2400.0,39.4298,39.4492,39.4298,39.4492,2400.0
2013-10-23 14:30:00,40.65,40.7,40.65,40.7,600.0,39.4492,39.4977,39.4492,39.4977,600.0
2013-10-23 14:35:00,40.67,40.67,40.63,40.63,1800.0,39.4686,39.4686,39.4298,39.4298,1800.0
2013-10-23 14:40:00,40.64,40.67,40.63,40.66,1500.0,39.4395,39.4686,39.4298,39.4589,1500.0
2013-10-23 14:45:00,40.71,40.72,40.7,40.71,1500.0,39.5074,39.5171,39.4977,39.5074,1500.0
2013-10-23 14:50:00,40.73,40.73,40.73,40.73,300.0,39.5268,39.5268,39.5268,39.5268,300.0
2013-10-23 14:55:00,40.73,40.73,40.73,40.73,300.0,39.5268,39.5268,39.5268,39.5268,300.0
2013-10-23 15:00:00,40.71,40.75,40.71,40.75,2100.0,39.5074,39.5462,39.5074,39.5462,2100.0
2013-10-23 15:05:00,40.75,40.77,40.73,40.73,1800.0,39.5462,39.5656,39.5268,39.5268,1800.0
2013-10-23 15:10:00,40.77,40.77,40.77,40.77,300.0,39.5656,39.5656,39.5656,39.5656,300.0
2013-10-23 15:15:00,40.77,40.77,40.73,40.73,1800.0,39.5656,39.5656,39.5268,39.5268,1800.0
2013-10-23 15:20:00,40.71,40.76,40.71,40.76,2400.0,39.5074,39.5559,39.5074,39.5559,2400.0
2013-10-23 15:25:00,40.78,40.8,40.77,40.8,3900.0,39.5754,39.5948,39.5656,39.5948,3900.0
2013-10-23 15:30:00,40.78,40.85,40.77,40.85,39900.0,39.5754,39.6433,39.5656,39.6433,39900.0
2013-10-23 15:35:00,40.87,40.88,40.87,40.88,600.0,39.6627,39.6724,39.6627,39.6724,600.0
2013-10-23 15:40:00,40.89,40.93,40.89,40.93,900.0,39.6821,39.7209,39.6821,39.7209,900.0
2013-10-23 15:45:00,40.93,40.93,40.93,40.93,1200.0,39.7209,39.7209,39.7209,39.7209,1200.0
2013-10-23 15:50:00,40.93,40.93,40.9,40.91,10500.0,39.7209,39.7209,39.6918,39.7015,10500.0
2013-10-23 15:55:00,40.93,40.95,40.88,40.91,8700.0,39.7209,39.7403,39.6724,39.7015,8700.0
2013-10-24 09:30:00,41.18,41.24,41.03,41.24,7200.0,39.9635,40.0218,39.818,40.0218,7200.0
2013-10-24 09:35:00,41.18,41.33,41.18,41.25,8700.0,39.9635,40.1091,39.9635,40.0315,8700.0
2013-10-24 09:40:00,41.23,41.36,41.21,41.35,13500.0,40.0121,40.1382,39.9927,40.1285,13500.0
2013-10-24 09:45:00,41.35,41.38,41.29,41.37,44700.0,40.1285,40.1576,40.0703,40.1479,44700.0
2013-10-24 09:50:00,41.37,41.47,41.36,41.47,16500.0,40.1479,40.245,40.1382,40.245,16500.0
2013-10-24 09:55:00,41.45,41.55,41.44,41.52,9600.0,40.2256,40.3226,40.2159,40.2935,9600.0
2013-10-24 10:00:00,41.52,41.55,41.44,41.44,10200.0,40.2935,40.3226,40.2159,40.2159,10200.0
2013-10-24 10:05:00,41.43,41.49,41.41,41.47,19500.0,40.2062,40.2644,40.1867,40.245,19500.0
2013-10-24 10:10:00,41.5,41.61,41.5,41.61,5700.0,40.2741,40.3808,40.2741,40.3808,5700.0
2013-10-24 10:15:00,41.61,41.68,41.58,41.64,90600.0,40.3808,40.4488,40.3517,40.4099,90600.0
2013-10-24 10:20:00,41.65,41.73,41.63,41.73,6600.0,40.4197,40.4973,40.4002,40.4973,6600.0
2013-10-24 10:25:00,41.71,41.72,41.56,41.63,12000.0,40.4779,40.4876,40.3323,40.4002,12000.0
2013-10-24 10:30:00,41.62,41.64,41.54,41.54,14100.0,40.3905,40.4099,40.3129,40.3129,14100.0
2013-10-24 10:35:00,41.57,41.67,41.55,41.55,7200.0,40.342,40.4391,40.3226,40.3226,7200.0
2013-10-24 10:40:00,41.51,41.55,41.51,41.55,4200.0,40.2838,40.3226,40.2838,40.3226,4200.0
2013-10-24 10:45:00,41.55,41.61,41.55,41.57,3900.0,40.3226,40.3808,40.3226,40.342,3900.0
2013-10-24 10:50:00,41.55,41.55,41.46,41.49,9300.0,40.3226,40.3226,40.2353,40.2644,9300.0
2013-10-24 10:55:00,41.53,41.56,41.51,41.51,1500.0,40.3032,40.3323,40.2838,40.2838,1500.0
2013-10-24 11:00:00,41.56,41.59,41.56,41.58,13200.0,40.3323,40.3614,40.3323,40.3517,13200.0
2013-10-24 11:05:00,41.61,41.65,41.58,41.65,4200.0,40.3808,40.4197,40.3517,40.4197,4200.0
2013-10-24 11:10:00,41.65,41.65,41.59,41.59,3600.0,40.4197,40.4197,40.3614,40.3614,3600.0
2013-10-24 11:15:00,41.61,41.61,41.52,41.52,2100.0,40.3808,40.3808,40.2935,40.2935,2100.0
2013-10-24 11:20:00,41.59,41.63,41.59,41.63,2400.0,40.3614,40.4002,40.3614,40.4002,2400.0
2013-10-24 11:25:00,41.63,41.63,41.63,41.63,0.0,40.4002,40.4002,40.4002,40.4002,0.0
2013-10-24 11:30:00,41.67,41.67,41.67,41.67,900.0,40.4391,40.4391,40.4391,40.4391,900.0
2013-10-24 11:35:00,41.61,41.61,41.61,41.61,900.0,40.3808,40.3808,40.3808,40.3808,900.0
2013-10-24 11:40:00,41.59,41.6,41.59,41.6,600.0,40.3614,40.3711,40.3614,40.3711,600.0
2013-10-24 11:45:00,41.57,41.62,41.57,41.61,3300.0,40.342,40.3905,40.342,40.3808,3300.0
2013-10-24 11:50:00,41.59,41.59,41.57,41.57,900.0,40.3614,40.3614,40.342,40.342,900.0
2013-10-24 11:55:00,41.6,41.61,41.55,41.55,1200.0,40.3711,40.3808,40.3226,40.3226,1200.0
2013-10-24 12:00:00,41.55,41.55,41.48,41.49,1500.0,40.3226,40.3226,40.2547,40.2644,1500.0
2013-10-24 12:05:00,41.49,41.49,41.47,41.47,1500.0,40.2644,40.2644,40.245,40.245,1500.0
2013-10-24 12:10:00,41.51,41.53,41.5,41.5,24000.0,40.2838,40.3032,40.2741,40.2741,24000.0
2013-10-24 12:15:00,41.56,41.56,41.54,41.54,4500.0,40.3323,40.3323,40.3129,40.3129,4500.0
2013-10-24 12:20:00,41.54,41.6,41.54,41.6,3600.0,40.3129,40.3711,40.3129,40.3711,3600.0
2013-10-24 12:25:00,41.6,41.6,41.54,41.54,16500.0,40.3711,40.3711,40.3129,40.3129,16500.0
2013-10-24 12:30:00,41.54,41.54,41.54,41.54,600.0,40.3129,40.3129,40.3129,40.3129,600.0
2013-10-24 12:35:00,41.52,41.52,41.52,41.52,1500.0,40.2935,40.2935,40.2935,40.2935,1500.0
2013-10-24 12:40:00,41.52,41.52,41.52,41.52,0.0,40.2935,40.2935,40.2935,40.2935,0.0
2013-10-24 12:45:00,41.53,41.58,41.53,41.56,3600.0,40.3032,40.3517,40.3032,40.3323,3600.0
2013-10-24 12:50:00,41.57,41.57,41.56,41.56,2100.0,40.342,40.342,40.3323,40.3323,2100.0
2013-10-24 12:55:00,41.57,41.61,41.57,41.61,2100.0,40.342,40.3808,40.342,40.3808,2100.0
2013-10-24 13:00:00,41.63,41.63,41.6,41.61,900.0,40.4002,40.4002,40.3711,40.3808,900.0
2013-10-24 13:05:00,41.56,41.58,41.56,41.58,600.0,40.3323,40.3517,40.3323,40.3517,600.0
2013-10-24 13:10:00,41.58,41.58,41.58,41.58,0.0,40.3517,40.3517,40.3517,40.3517,0.0
2013-10-24 13:15:00,41.53,41.56,41.48,41.48,900.0,40.3032,40.3323,40.2547,40.2547,900.0
2013-10-24 13:20:00,41.54,41.56,41.54,41.56,2100.0,40.3129,40.3323,40.3129,40.3323,2100.0
2013-10-24 13:25:00,41.56,41.56,41.56,41.56,0.0,40.3323,40.3323,40.3323,40.3323,0.0
2013-10-24 13:30:00,41.55,41.55,41.53,41.54,900.0,40.3226,40.3226,40.3032,40.3129,900.0
2013-10-24 13:35:00,41.54,41.54,41.54,41.54,0.0,40.3129,40.3129,40.3129,40.3129,0.0
2013-10-24 13:40:00,41.54,41.54,41.54,41.54,0.0,40.3129,40.3129,40.3129,40.3129,0.0
2013-10-24 13:45:00,41.54,41.56,41.54,41.56,1200.0,40.3129,40.3323,40.3129,40.3323,1200.0
2013-10-24 13:50:00,41.56,41.56,41.56,41.56,300.0,40.3323,40.3323,40.3323,40.3323,300.0
2013-10-24 13:55:00,41.56,41.56,41.56,41.56,0.0,40.3323,40.3323,40.3323,40.3323,0.0
2013-10-24 14:00:00,41.56,41.56,41.56,41.56,0.0,40.3323,40.3323,40.3323,40.3323,0.0
2013-10-24 14:05:00,41.55,41.6,41.55,41.6,2100.0,40.3226,40.3711,40.3226,40.3711,2100.0
2013-10-24 14:10:00,41.55,41.61,41.55,41.61,600.0,40.3226,40.3808,40.3226,40.3808,600.0
2013-10-24 14:15:00,41.61,41.61,41.61,41.61,0.0,40.3808,40.3808,40.3808,40.3808,0.0
2013-10-24 14:20:00,41.62,41.64,41.62,41.64,1800.0,40.3905,40.4099,40.3905,40.4099,1800.0
2013-10-24 14:25:00,41.62,41.67,41.62,41.67,3300.0,40.3905,40.4391,40.3905,40.4391,3300.0
2013-10-24 14:30:00,41.67,41.68,41.64,41.67,3600.0,40.4391,40.4488,40.4099,40.4391,3600.0
2013-10-24 14:35:00,41.66,41.69,41.65,41.69,1800.0,40.4294,40.4585,40.4197,40.4585,1800.0
2013-10-24 14:40:00,41.64,41.68,41.64,41.67,1200.0,40.4099,40.4488,40.4099,40.4391,1200.0
2013-10-24 14:45:00,41.64,41.71,41.64,41.71,1200.0,40.4099,40.4779,40.4099,40.4779,1200.0
2013-10-24 14:50:00,41.71,41.71,41.65,41.69,3900.0,40.4779,40.4779,40.4197,40.4585,3900.0
2013-10-24 14:55:00,41.68,41.68,41.67,41.68,2700.0,40.4488,40.4488,40.4391,40.4488,2700.0
2013-10-24 15:00:00,41.68,41.68,41.68,41.68,0.0,40.4488,40.4488,40.4488,40.4488,0.0
2013-10-24 15:05:00,41.64,41.64,41.64,41.64,300.0,40.4099,40.4099,40.4099,40.4099,300.0
2013-10-24 15:10:00,41.65,41.67,41.65,41.67,2100.0,40.4197,40.4391,40.4197,40.4391,2100.0
2013-10-24 15:15:00,41.67,41.67,41.59,41.59,5100.0,40.4391,40.4391,40.3614,40.3614,5100.0
2013-10-24 15:20:00,41.58,41.58,41.56,41.56,1500.0,40.3517,40.3517,40.3323,40.3323,1500.0
2013-10-24 15:25:00,41.57,41.58,41.57,41.58,900.0,40.342,40.3517,40.342,40.3517,900.0
2013-10-24 15:30:00,41.55,41.55,41.55,41.55,300.0,40.3226,40.3226,40.3226,40.3226,300.0
2013-10-24 15:35:00,41.57,41.57,41.55,41.56,1200.0,40.342,40.342,40.3226,40.3323,1200.0
2013-10-24 15:40:00,41.55,41.56,41.52,41.52,2700.0,40.3226,40.3323,40.2935,40.2935,2700.0
2013-10-24 15:45:00,41.54,41.56,41.54,41.56,1200.0,40.3129,40.3323,40.3129,40.3323,1200.0
2013-10-24 15:50:00,41.57,41.61,41.56,41.58,9600.0,40.342,40.3808,40.3323,40.3517,9600.0
2013-10-24 15:55:00,41.6,41.61,41.5,41.5,11100.0,40.3711,40.3808,40.2741,40.2741,11100.0
2013-10-25 09:30:00,41.67,42.04,41.67,41.67,54000.0,40.4391,40.7981,40.4391,40.4391,54000.0
2013-10-25 09:35:00,41.7,41.7,41.54,41.57,5400.0,40.4682,40.4682,40.3129,40.342,5400.0
2013-10-25 09:40:00,41.59,41.7,41.59,41.63,6600.0,40.3614,40.4682,40.3614,40.4002,6600.0
2013-10-25 09:45:00,41.67,41.68,41.54,41.55,3300.0,40.4391,40.4488,40.3129,40.3226,3300.0
2013-10-25 09:50:00,41.63,41.69,41.63,41.69,16500.0,40.4002,40.4585,40.4002,40.4585,16500.0
2013-10-25 09:55:00,41.67,41.67,41.62,41.64,33300.0,40.4391,40.4391,40.3905,40.4099,33300.0
2013-10-25 10:00:00,41.67,41.67,41.58,41.58,15000.0,40.4391,40.4391,40.3517,40.3517,15000.0
2013-10-25 10:05:00,41.55,41.55,41.49,41.49,29700.0,40.3226,40.3226,40.2644,40.2644,29700.0
2013-10-25 10:10:00,41.46,41.46,41.41,41.43,6900.0,40.2353,40.2353,40.1867,40.2062,6900.0
2013-10-25 10:15:00,41.45,41.49,41.4,41.44,60000.0,40.2256,40.2644,40.177,40.2159,60000.0
2013-10-25 10:20:00,41.4,41.42,41.32,41.33,6300.0,40.177,40.1964,40.0994,40.1091,6300.0
2013-10-25 10:25:00,41.31,41.31,41.24,41.25,234600.0,40.0897,40.0897,40.0218,40.0315,234600.0
2013-10-25 10:30:00,41.25,41.29,41.21,41.23,57900.0,40.0315,40.0703,39.9927,40.0121,57900.0
2013-10-25 10:35:00,41.22,41.22,41.17,41.17,3600.0,40.0024,40.0024,39.9538,39.9538,3600.0
2013-10-25 10:40:00,41.22,41.32,41.21,41.32,14100.0,40.0024,40.0994,39.9927,40.0994,14100.0
2013-10-25 10:45:00,41.29,41.31,41.27,41.27,14700.0,40.0703,40.0897,40.0509,40.0509,14700.0
2013-10-25 10:50:00,41.31,41.41,41.31,41.41,17700.0,40.0897,40.1867,40.0897,40.1867,17700.0
2013-10-25 10:55:00,41.41,41.41,41.41,41.41,0.0,40.1867,40.1867,40.1867,40.1867,0.0
2013-10-25 11:00:00,41.4,41.4,41.32,41.32,2100.0,40.177,40.177,40.0994,40.0994,2100.0
2013-10-25 11:05:00,41.36,41.39,41.31,41.31,16200.0,40.1382,40.1673,40.0897,40.0897,16200.0
2013-10-25 11:10:00,41.3,41.42,41.3,41.42,1200.0,40.08,40.1964,40.08,40.1964,1200.0
2013-10-25 11:15:00,41.38,41.41,41.35,41.39,4500.0,40.1576,40.1867,40.1285,40.1673,4500.0
2013-10-25 11:20:00,41.41,41.41,41.4,41.4,900.0,40.1867,40.1867,40.177,40.177,900.0
2013-10-25 11:25:00,41.42,41.42,41.42,41.42,600.0,40.1964,40.1964,40.1964,40.1964,600.0
2013-10-25 11:30:00,41.46,41.46,41.46,41.46,600.0,40.2353,40.2353,40.2353,40.2353,600.0
2013-10-25 11:35:00,41.41,41.41,41.41,41.41,600.0,40.1867,40.1867,40.1867,40.1867,600.0
2013-10-25 11:40:00,41.38,41.38,41.38,41.38,300.0,40.1576,40.1576,40.1576,40.1576,300.0
2013-10-25 11:45:00,41.4,41.4,41.33,41.33,1500.0,40.177,40.177,40.1091,40.1091,1500.0
2013-10-25 11:50:00,41.37,41.37,41.37,41.37,300.0,40.1479,40.1479,40.1479,40.1479,300.0
2013-10-25 11:55:00,41.33,41.36,41.31,41.32,31200.0,40.1091,40.1382,40.0897,40.0994,31200.0
2013-10-25 12:00:00,41.29,41.29,41.17,41.17,13200.0,40.0703,40.0703,39.9538,39.9538,13200.0
2013-10-25 12:05:00,41.17,41.19,41.14,41.14,42300.0,39.9538,39.9732,39.9247,39.9247,42300.0
2013-10-25 12:10:00,41.13,41.18,41.13,41.18,3600.0,39.915,39.9635,39.915,39.9635,3600.0
2013-10-25 12:15:00,41.24,41.28,41.23,41.28,6900.0,40.0218,40.0606,40.0121,40.0606,6900.0
2013-10-25 12:20:00,41.32,41.33,41.32,41.33,600.0,40.0994,40.1091,40.0994,40.1091,600.0
2013-10-25 12:25:00,41.33,41.33,41.33,41.33,0.0,40.1091,40.1091,40.1091,40.1091,0.0
2013-10-25 12:30:00,41.35,41.35,41.35,41.35,600.0,40.1285,40.1285,40.1285,40.1285,600.0
2013-10-25 12:35:00,41.35,41.35,41.35,41.35,0.0,40.1285,40.1285,40.1285,40.1285,0.0
2013-10-25 12:40:00,41.35,41.35,41.35,41.35,0.0,40.1285,40.1285,40.1285,40.1285,0.0
2013-10-25 12:45:00,41.35,41.35,41.35,41.35,0.0,40.1285,40.1285,40.1285,40.1285,0.0
2013-10-25 12:50:00,41.35,41.35,41.33,41.33,600.0,40.1285,40.1285,40.1091,40.1091,600.0
2013-10-25 12:55:00,41.33,41.33,41.33,41.33,0.0,40.1091,40.1091,40.1091,40.1091,0.0
2013-10-25 13:00:00,41.35,41.35,41.35,41.35,300.0,40.1285,40.1285,40.1285,40.1285,300.0
2013-10-25 13:05:00,41.31,41.31,41.27,41.27,600.0,40.0897,40.0897,40.0509,40.0509,600.0
2013-10-25 13:10:00,41.28,41.32,41.28,41.32,900.0,40.0606,40.0994,40.0606,40.0994,900.0
2013-10-25 13:15:00,41.38,41.4,41.38,41.4,2700.0,40.1576,40.177,40.1576,40.177,2700.0
2013-10-25 13:20:00,41.34,41.36,41.32,41.33,21900.0,40.1188,40.1382,40.0994,40.1091,21900.0
2013-10-25 13:25:00,41.33,41.33,41.33,41.33,0.0,40.1091,40.1091,40.1091,40.1091,0.0
2013-10-25 13:30:00,41.31,41.31,41.31,41.31,300.0,40.0897,40.0897,40.0897,40.0897,300.0
2013-10-25 13:35:00,41.38,41.38,41.38,41.38,300.0,40.1576,40.1576,40.1576,40.1576,300.0
2013-10-25 13:40:00,41.37,41.37,41.37,41.37,300.0,40.1479,40.1479,40.1479,40.1479,300.0
2013-10-25 13:45:00,41.35,41.35,41.35,41.35,600.0,40.1285,40.1285,40.1285,40.1285,600.0
2013-10-25 13:50:00,41.35,41.35,41.35,41.35,0.0,40.1285,40.1285,40.1285,40.1285,0.0
2013-10-25 13:55:00,41.34,41.34,41.34,41.34,2400.0,40.1188,40.1188,40.1188,40.1188,2400.0
2013-10-25 14:00:00,41.34,41.41,41.34,41.41,6600.0,40.1188,40.1867,40.1188,40.1867,6600.0
2013-10-25 14:05:00,41.4,41.43,41.38,41.42,13500.0,40.177,40.2062,40.1576,40.1964,13500.0
2013-10-25 14:10:00,41.4,41.4,41.37,41.39,3000.0,40.177,40.177,40.1479,40.1673,3000.0
2013-10-25 14:15:00,41.39,41.43,41.39,41.43,2400.0,40.1673,40.2062,40.1673,40.2062,2400.0
2013-10-25 14:20:00,41.45,41.45,41.45,41.45,300.0,40.2256,40.2256,40.2256,40.2256,300.0
2013-10-25 14:25:00,41.47,41.47,41.46,41.46,1200.0,40.245,40.245,40.2353,40.2353,1200.0
2013-10-25 14:30:00,41.45,41.45,41.44,41.44,2400.0,40.2256,40.2256,40.2159,40.2159,2400.0
2013-10-25 14:35:00,41.44,41.44,41.44,41.44,600.0,40.2159,40.2159,40.2159,40.2159,600.0
2013-10-25 14:40:00,41.47,41.47,41.47,41.47,300.0,40.245,40.245,40.245,40.245,300.0
2013-10-25 14:45:00,41.47,41.47,41.47,41.47,300.0,40.245,40.245,40.245,40.245,300.0
2013-10-25 14:50:00,41.44,41.47,41.44,41.47,6600.0,40.2159,40.245,40.2159,40.245,6600.0
2013-10-25 14:55:00,41.47,41.47,41.47,41.47,600.0,40.245,40.245,40.245,40.245,600.0
2013-10-25 15:00:00,41.48,41.48,41.45,41.45,900.0,40.2547,40.2547,40.2256,40.2256,900.0
2013-10-25 15:05:00,41.46,41.47,41.43,41.43,3900.0,40.2353,40.245,40.2062,40.2062,3900.0
2013-10-25 15:10:00,41.43,41.43,41.43,41.43,0.0,40.2062,40.2062,40.2062,40.2062,0.0
2013-10-25 15:15:00,41.45,41.45,41.45,41.45,300.0,40.2256,40.2256,40.2256,40.2256,300.0
2013-10-25 15:20:00,41.44,41.46,41.44,41.46,1200.0,40.2159,40.2353,40.2159,40.2353,1200.0
2013-10-25 15:25:00,41.46,41.46,41.46,41.46,300.0,40.2353,40.2353,40.2353,40.2353,300.0
2013-10-25 15:30:00,41.43,41.43,41.41,41.42,3000.0,40.2062,40.2062,40.1867,40.1964,3000.0
2013-10-25 15:35:00,41.39,41.39,41.38,41.39,1200.0,40.1673,40.1673,40.1576,40.1673,1200.0
2013-10-25 15:40:00,41.39,41.43,41.39,41.43,2700.0,40.1673,40.2062,40.1673,40.2062,2700.0
2013-10-25 15:45:00,41.45,41.45,41.44,41.44,600.0,40.2256,40.2256,40.2159,40.2159,600.0
2013-10-25 15:50:00,41.46,41.49,41.46,41.49,6600.0,40.2353,40.2644,40.2353,40.2644,6600.0
2013-10-25 15:55:00,41.49,41.51,41.47,41.51,8400.0,40.2644,40.2838,40.245,40.2838,8400.0
2013-10-28 09:30:00,41.91,41.91,41.66,41.66,10800.0,40.672,40.672,40.4294,40.4294,10800.0
2013-10-28 09:35:00,41.63,41.67,41.54,41.64,7800.0,40.4002,40.4391,40.3129,40.4099,7800.0
2013-10-28 09:40:00,41.6,41.7,41.5,41.7,7200.0,40.3711,40.4682,40.2741,40.4682,7200.0
2013-10-28 09:45:00,41.71,41.86,41.71,41.86,15000.0,40.4779,40.6235,40.4779,40.6235,15000.0
2013-10-28 09:50:00,41.8,41.88,41.77,41.88,17700.0,40.5652,40.6429,40.5361,40.6429,17700.0
2013-10-28 09:55:00,41.9,41.97,41.86,41.86,15300.0,40.6623,40.7302,40.6235,40.6235,15300.0
2013-10-28 10:00:00,41.87,41.88,41.82,41.85,14100.0,40.6332,40.6429,40.5846,40.6137,14100.0
2013-10-28 10:05:00,41.85,41.87,41.75,41.8,8700.0,40.6137,40.6332,40.5167,40.5652,8700.0
2013-10-28 10:10:00,41.83,41.85,41.78,41.78,3600.0,40.5943,40.6137,40.5458,40.5458,3600.0
2013-10-28 10:15:00,41.76,41.8,41.75,41.75,6600.0,40.5264,40.5652,40.5167,40.5167,6600.0
2013-10-28 10:20:00,41.74,41.74,41.7,41.74,3300.0,40.507,40.507,40.4682,40.507,3300.0
2013-10-28 10:25:00,41.75,41.78,41.7,41.72,14400.0,40.5167,40.5458,40.4682,40.4876,14400.0
2013-10-28 10:30:00,41.7,41.7,41.5,41.5,24600.0,40.4682,40.4682,40.2741,40.2741,24600.0
2013-10-28 10:35:00,41.5,41.58,41.5,41.58,2100.0,40.2741,40.3517,40.2741,40.3517,2100.0
2013-10-28 10:40:00,41.56,41.58,41.5,41.52,8400.0,40.3323,40.3517,40.2741,40.2935,8400.0
2013-10-28 10:45:00,41.53,41.54,41.44,41.49,7800.0,40.3032,40.3129,40.2159,40.2644,7800.0
2013-10-28 10:50:00,41.49,41.49,41.4,41.41,6600.0,40.2644,40.2644,40.177,40.1867,6600.0
2013-10-28 10:55:00,41.33,41.33,41.2,41.29,11400.0,40.1091,40.1091,39.9829,40.0703,11400.0
2013-10-28 11:00:00,41.31,41.31,41.23,41.23,17700.0,40.0897,40.0897,40.0121,40.0121,17700.0
2013-10-28 11:05:00,41.26,41.26,41.19,41.24,17700.0,40.0412,40.0412,39.9732,40.0218,17700.0
2013-10-28 11:10:00,41.24,41.27,41.23,41.23,9900.0,40.0218,40.0509,40.0121,40.0121,9900.0
2013-10-28 11:15:00,41.23,41.23,41.17,41.17,3900.0,40.0121,40.0121,39.9538,39.9538,3900.0
2013-10-28 11:20:00,41.18,41.2,41.15,41.17,17400.0,39.9635,39.9829,39.9344,39.9538,17400.0
2013-10-28 11:25:00,41.15,41.26,41.14,41.21,38400.0,39.9344,40.0412,39.9247,39.9927,38400.0
2013-10-28 11:30:00,41.21,41.21,41.17,41.2,3300.0,39.9927,39.9927,39.9538,39.9829,3300.0
2013-10-28 11:35:00,41.22,41.22,41.2,41.22,1800.0,40.0024,40.0024,39.9829,40.0024,1800.0
2013-10-28 11:40:00,41.15,41.19,41.14,41.14,2400.0,39.9344,39.9732,39.9247,39.9247,2400.0
2013-10-28 11:45:00,41.17,41.19,41.15,41.17,7200.0,39.9538,39.9732,39.9344,39.9538,7200.0
2013-10-28 11:50:00,41.18,41.19,41.13,41.17,6900.0,39.9635,39.9732,39.915,39.9538,6900.0
2013-10-28 11:55:00,41.2,41.23,41.16,41.17,5400.0,39.9829,40.0121,39.9441,39.9538,5400.0
2013-10-28 12:00:00,41.18,41.23,41.18,41.23,1200.0,39.9635,40.0121,39.9635,40.0121,1200.0
2013-10-28 12:05:00,41.23,41.25,41.23,41.23,10200.0,40.0121,40.0315,40.0121,40.0121,10200.0
2013-10-28 12:10:00,41.25,41.25,41.24,41.25,2400.0,40.0315,40.0315,40.0218,40.0315,2400.0
2013-10-28 12:15:00,41.25,41.36,41.25,41.34,5100.0,40.0315,40.1382,40.0315,40.1188,5100.0
2013-10-28 12:20:00,41.35,41.35,41.35,41.35,300.0,40.1285,40.1285,40.1285,40.1285,300.0
2013-10-28 12:25:00,41.38,41.4,41.38,41.39,1800.0,40.1576,40.177,40.1576,40.1673,1800.0
2013-10-28 12:30:00,41.4,41.42,41.36,41.4,10200.0,40.177,40.1964,40.1382,40.177,10200.0
2013-10-28 12:35:00,41.39,41.45,41.39,41.45,5100.0,40.1673,40.2256,40.1673,40.2256,5100.0
2013-10-28 12:40:00,41.45,41.5,41.45,41.49,27900.0,40.2256,40.2741,40.2256,40.2644,27900.0
2013-10-28 12:45:00,41.5,41.52,41.5,41.5,3300.0,40.2741,40.2935,40.2741,40.2741,3300.0
2013-10-28 12:50:00,41.49,41.5,41.42,41.42,6000.0,40.2644,40.2741,40.1964,40.1964,6000.0
2013-10-28 12:55:00,41.43,41.47,41.43,41.47,5700.0,40.2062,40.245,40.2062,40.245,5700.0
2013-10-28 13:00:00,41.51,41.53,41.51,41.53,1800.0,40.2838,40.3032,40.2838,40.3032,1800.0
2013-10-28 13:05:00,41.53,41.53,41.49,41.49,2700.0,40.3032,40.3032,40.2644,40.2644,2700.0
2013-10-28 13:10:00,41.5,41.5,41.49,41.49,2700.0,40.2741,40.2741,40.2644,40.2644,2700.0
2013-10-28 13:15:00,41.46,41.47,41.46,41.47,2100.0,40.2353,40.245,40.2353,40.245,2100.0
2013-10-28 13:20:00,41.46,41.46,41.4,41.4,3300.0,40.2353,40.2353,40.177,40.177,3300.0
2013-10-28 13:25:00,41.39,41.39,41.36,41.38,3000.0,40.1673,40.1673,40.1382,40.1576,3000.0
2013-10-28 13:30:00,41.39,41.41,41.39,41.39,900.0,40.1673,40.1867,40.1673,40.1673,900.0
2013-10-28 13:35:00,41.42,41.46,41.42,41.46,2400.0,40.1964,40.2353,40.1964,40.2353,2400.0
2013-10-28 13:40:00,41.47,41.48,41.47,41.47,3000.0,40.245,40.2547,40.245,40.245,3000.0
2013-10-28 13:45:00,41.47,41.47,41.47,41.47,600.0,40.245,40.245,40.245,40.245,600.0
2013-10-28 13:50:00,41.45,41.45,41.42,41.42,2100.0,40.2256,40.2256,40.1964,40.1964,2100.0
2013-10-28 13:55:00,41.41,41.42,41.4,41.42,1500.0,40.1867,40.1964,40.177,40.1964,1500.0
2013-10-28 14:00:00,41.42,41.42,41.4,41.4,2400.0,40.1964,40.1964,40.177,40.177,2400.0
2013-10-28 14:05:00,41.42,41.42,41.4,41.4,1200.0,40.1964,40.1964,40.177,40.177,1200.0
2013-10-28 14:10:00,41.41,41.43,41.39,41.43,2400.0,40.1867,40.2062,40.1673,40.2062,2400.0
2013-10-28 14:15:00,41.43,41.43,41.42,41.42,1200.0,40.2062,40.2062,40.1964,40.1964,1200.0
2013-10-28 14:20:00,41.41,41.49,41.41,41.49,4200.0,40.1867,40.2644,40.1867,40.2644,4200.0
2013-10-28 14:25:00,41.49,41.51,41.49,41.51,3900.0,40.2644,40.2838,40.2644,40.2838,3900.0
2013-10-28 14:30:00,41.52,41.54,41.5,41.5,6300.0,40.2935,40.3129,40.2741,40.2741,6300.0
2013-10-28 14:35:00,41.48,41.48,41.46,41.48,1800.0,40.2547,40.2547,40.2353,40.2547,1800.0
2013-10-28 14:40:00,41.48,41.48,41.47,41.47,2700.0,40.2547,40.2547,40.245,40.245,2700.0
2013-10-28 14:45:00,41.44,41.44,41.44,41.44,300.0,40.2159,40.2159,40.2159,40.2159,300.0
2013-10-28 14:50:00,41.46,41.46,41.42,41.42,8100.0,40.2353,40.2353,40.1964,40.1964,8100.0
2013-10-28 14:55:00,41.42,41.42,41.42,41.42,0.0,40.1964,40.1964,40.1964,40.1964,0.0
2013-10-28 15:00:00,41.47,41.48,41.41,41.41,3000.0,40.245,40.2547,40.1867,40.1867,3000.0
2013-10-28 15:05:00,41.43,41.43,41.36,41.37,4200.0,40.2062,40.2062,40.1382,40.1479,4200.0
2013-10-28 15:10:00,41.4,41.4,41.38,41.38,1500.0,40.177,40.177,40.1576,40.1576,1500.0
2013-10-28 15:15:00,41.37,41.39,41.36,41.36,3000.0,40.1479,40.1673,40.1382,40.1382,3000.0
2013-10-28 15:20:00,41.37,41.41,41.36,41.4,7500.0,40.1479,40.1867,40.1382,40.177,7500.0
2013-10-28 15:25:00,41.39,41.39,41.35,41.36,3300.0,40.1673,40.1673,40.1285,40.1382,3300.0
2013-10-28 15:30:00,41.37,41.4,41.36,41.39,3300.0,40.1479,40.177,40.1382,40.1673,3300.0
2013-10-28 15:35:00,41.36,41.41,41.35,41.39,4800.0,40.1382,40.1867,40.1285,40.1673,4800.0
2013-10-28 15:40:00,41.38,41.39,41.35,41.35,5100.0,40.1576,40.1673,40.1285,40.1285,5100.0
2013-10-28 15:45:00,41.34,41.36,41.33,41.35,2700.0,40.1188,40.1382,40.1091,40.1285,2700.0
2013-10-28 15:50:00,41.34,41.35,41.32,41.34,5100.0,40.1188,40.1285,40.0994,40.1188,5100.0
2013-10-28 15:55:00,41.35,41.44,41.34,41.44,9600.0,40.1285,40.2159,40.1188,40.2159,9600.0
2013-10-29 09:30:00,41.72,41.72,41.42,41.47,3900.0,40.4876,40.4876,40.1964,40.245,3900.0
2013-10-29 09:35:00,41.47,41.48,41.42,41.42,33900.0,40.245,40.2547,40.1964,40.1964,33900.0
2013-10-29 09:40:00,41.45,41.45,41.45,41.45,300.0,40.2256,40.2256,40.2256,40.2256,300.0
2013-10-29 09:45:00,41.43,41.43,41.38,41.38,1200.0,40.2062,40.2062,40.1576,40.1576,1200.0
2013-10-29 09:50:00,41.27,41.28,41.17,41.17,5700.0,40.0509,40.0606,39.9538,39.9538,5700.0
2013-10-29 09:55:00,41.18,41.18,41.13,41.13,2100.0,39.9635,39.9635,39.915,39.915,2100.0
2013-10-29 10:00:00,41.07,41.1,41.05,41.08,3900.0,39.8568,39.8859,39.8374,39.8665,3900.0
2013-10-29 10:05:00,41.04,41.08,41.04,41.08,3900.0,39.8277,39.8665,39.8277,39.8665,3900.0
2013-10-29 10:10:00,41.02,41.08,41.01,41.08,3900.0,39.8083,39.8665,39.7986,39.8665,3900.0
2013-10-29 10:15:00,41.11,41.19,41.11,41.19,3000.0,39.8956,39.9732,39.8956,39.9732,3000.0
2013-10-29 10:20:00,41.25,41.25,41.19,41.22,2400.0,40.0315,40.0315,39.9732,40.0024,2400.0
2013-10-29 10:25:00,41.18,41.22,41.17,41.21,4200.0,39.9635,40.0024,39.9538,39.9927,4200.0
2013-10-29 10:30:00,41.24,41.34,41.24,41.24,9600.0,40.0218,40.1188,40.0218,40.0218,9600.0
2013-10-29 10:35:00,41.25,41.28,41.25,41.28,12300.0,40.0315,40.0606,40.0315,40.0606,12300.0
2013-10-29 10:40:00,41.25,41.25,41.15,41.15,1500.0,40.0315,40.0315,39.9344,39.9344,1500.0
2013-10-29 10:45:00,41.18,41.24,41.18,41.24,2100.0,39.9635,40.0218,39.9635,40.0218,2100.0
2013-10-29 10:50:00,41.22,41.26,41.22,41.23,18900.0,40.0024,40.0412,40.0024,40.0121,18900.0
2013-10-29 10:55:00,41.21,41.21,41.19,41.21,3900.0,39.9927,39.9927,39.9732,39.9927,3900.0
2013-10-29 11:00:00,41.19,41.23,41.19,41.23,1500.0,39.9732,40.0121,39.9732,40.0121,1500.0
2013-10-29 11:05:00,41.3,41.39,41.3,41.39,5400.0,40.08,40.1673,40.08,40.1673,5400.0
2013-10-29 11:10:00,41.37,41.4,41.37,41.4,4800.0,40.1479,40.177,40.1479,40.177,4800.0
2013-10-29 11:15:00,41.48,41.48,41.45,41.45,3000.0,40.2547,40.2547,40.2256,40.2256,3000.0
2013-10-29 11:20:00,41.45,41.45,41.44,41.45,2100.0,40.2256,40.2256,40.2159,40.2256,2100.0
2013-10-29 11:25:00,41.45,41.45,41.45,41.45,0.0,40.2256,40.2256,40.2256,40.2256,0.0
2013-10-29 11:30:00,41.44,41.44,41.35,41.35,9000.0,40.2159,40.2159,40.1285,40.1285,9000.0
2013-10-29 11:35:00,41.35,41.35,41.32,41.33,3000.0,40.1285,40.1285,40.0994,40.1091,3000.0
2013-10-29 11:40:00,41.35,41.35,41.34,41.34,1800.0,40.1285,40.1285,40.1188,40.1188,1800.0
2013-10-29 11:45:00,41.33,41.35,41.33,41.35,3000.0,40.1091,40.1285,40.1091,40.1285,3000.0
2013-10-29 11:50:00,41.37,41.4,41.37,41.4,1200.0,40.1479,40.177,40.1479,40.177,1200.0
2013-10-29 11:55:00,41.4,41.41,41.4,41.41,900.0,40.177,40.1867,40.177,40.1867,900.0
2013-10-29 12:00:00,41.43,41.5,41.43,41.5,3600.0,40.2062,40.2741,40.2062,40.2741,3600.0
2013-10-29 12:05:00,41.5,41.5,41.48,41.5,2400.0,40.2741,40.2741,40.2547,40.2741,2400.0
2013-10-29 12:10:00,41.49,41.49,41.47,41.48,2100.0,40.2644,40.2644,40.245,40.2547,2100.0
2013-10-29 12:15:00,41.48,41.53,41.48,41.53,2400.0,40.2547,40.3032,40.2547,40.3032,2400.0
2013-10-29 12:20:00,41.51,41.52,41.49,41.5,4200.0,40.2838,40.2935,40.2644,40.2741,4200.0
2013-10-29 12:25:00,41.47,41.5,41.46,41.48,8100.0,40.245,40.2741,40.2353,40.2547,8100.0
2013-10-29 12:30:00,41.46,41.46,41.44,41.44,2100.0,40.2353,40.2353,40.2159,40.2159,2100.0
2013-10-29 12:35:00,41.44,41.44,41.44,41.44,0.0,40.2159,40.2159,40.2159,40.2159,0.0
2013-10-29 12:40:00,41.38,41.39,41.37,41.39,1800.0,40.1576,40.1673,40.1479,40.1673,1800.0
2013-10-29 12:45:00,41.37,41.4,41.36,41.4,3900.0,40.1479,40.177,40.1382,40.177,3900.0
2013-10-29 12:50:00,41.4,41.43,41.4,41.42,2400.0,40.177,40.2062,40.177,40.1964,2400.0
2013-10-29 12:55:00,41.43,41.43,41.42,41.42,3000.0,40.2062,40.2062,40.1964,40.1964,3000.0
2013-10-29 13:00:00,41.42,41.43,41.42,41.43,600.0,40.1964,40.2062,40.1964,40.2062,600.0
2013-10-29 13:05:00,41.43,41.43,41.43,41.43,300.0,40.2062,40.2062,40.2062,40.2062,300.0
2013-10-29 13:10:00,41.41,41.41,41.41,41.41,600.0,40.1867,40.1867,40.1867,40.1867,600.0
2013-10-29 13:15:00,41.39,41.39,41.39,41.39,300.0,40.1673,40.1673,40.1673,40.1673,300.0
2013-10-29 13:20:00,41.42,41.42,41.35,41.35,3300.0,40.1964,40.1964,40.1285,40.1285,3300.0
2013-10-29 13:25:00,41.34,41.35,41.32,41.32,3900.0,40.1188,40.1285,40.0994,40.0994,3900.0
2013-10-29 13:30:00,41.34,41.38,41.34,41.37,7200.0,40.1188,40.1576,40.1188,40.1479,7200.0
2013-10-29 13:35:00,41.37,41.37,41.35,41.35,900.0,40.1479,40.1479,40.1285,40.1285,900.0
2013-10-29 13:40:00,41.32,41.32,41.32,41.32,300.0,40.0994,40.0994,40.0994,40.0994,300.0
2013-10-29 13:45:00,41.37,41.37,41.37,41.37,300.0,40.1479,40.1479,40.1479,40.1479,300.0
2013-10-29 13:50:00,41.4,41.4,41.4,41.4,300.0,40.177,40.177,40.177,40.177,300.0
2013-10-29 13:55:00,41.41,41.42,41.41,41.42,1200.0,40.1867,40.1964,40.1867,40.1964,1200.0
2013-10-29 14:00:00,41.44,41.44,41.44,41.44,600.0,40.2159,40.2159,40.2159,40.2159,600.0
2013-10-29 14:05:00,41.44,41.46,41.44,41.46,900.0,40.2159,40.2353,40.2159,40.2353,900.0
2013-10-29 14:10:00,41.49,41.49,41.49,41.49,1500.0,40.2644,40.2644,40.2644,40.2644,1500.0
2013-10-29 14:15:00,41.49,41.49,41.44,41.46,4200.0,40.2644,40.2644,40.2159,40.2353,4200.0
2013-10-29 14:20:00,41.48,41.48,41.48,41.48,300.0,40.2547,40.2547,40.2547,40.2547,300.0
2013-10-29 14:25:00,41.49,41.53,41.49,41.53,1800.0,40.2644,40.3032,40.2644,40.3032,1800.0
2013-10-29 14:30:00,41.54,41.55,41.54,41.55,1200.0,40.3129,40.3226,40.3129,40.3226,1200.0
2013-10-29 14:35:00,41.52,41.53,41.52,41.53,600.0,40.2935,40.3032,40.2935,40.3032,600.0
2013-10-29 14:40:00,41.48,41.49,41.45,41.45,3300.0,40.2547,40.2644,40.2256,40.2256,3300.0
2013-10-29 14:45:00,41.46,41.51,41.46,41.51,3300.0,40.2353,40.2838,40.2353,40.2838,3300.0
2013-10-29 14:50:00,41.52,41.52,41.5,41.5,2100.0,40.2935,40.2935,40.2741,40.2741,2100.0
2013-10-29 14:55:00,41.49,41.49,41.48,41.48,900.0,40.2644,40.2644,40.2547,40.2547,900.0
2013-10-29 15:00:00,41.45,41.51,41.44,41.51,5700.0,40.2256,40.2838,40.2159,40.2838,5700.0
2013-10-29 15:05:00,41.51,41.52,41.51,41.52,3600.0,40.2838,40.2935,40.2838,40.2935,3600.0
2013-10-29 15:10:00,41.5,41.54,41.5,41.54,5400.0,40.2741,40.3129,40.2741,40.3129,5400.0
2013-10-29 15:15:00,41.56,41.57,41.55,41.57,2400.0,40.3323,40.342,40.3226,40.342,2400.0
2013-10-29 15:20:00,41.56,41.56,41.49,41.52,2700.0,40.3323,40.3323,40.2644,40.2935,2700.0
2013-10-29 15:25:00,41.51,41.54,41.49,41.54,6000.0,40.2838,40.3129,40.2644,40.3129,6000.0
2013-10-29 15:30:00,41.5,41.53,41.5,41.53,3300.0,40.2741,40.3032,40.2741,40.3032,3300.0
2013-10-29 15:35:00,41.52,41.57,41.52,41.57,3300.0,40.2935,40.342,40.2935,40.342,3300.0
2013-10-29 15:40:00,41.55,41.55,41.54,41.55,1500.0,40.3226,40.3226,40.3129,40.3226,1500.0
2013-10-29 15:45:00,41.54,41.54,41.49,41.49,5700.0,40.3129,40.3129,40.2644,40.2644,5700.0
2013-10-29 15:50:00,41.48,41.5,41.45,41.48,22500.0,40.2547,40.2741,40.2256,40.2547,22500.0
2013-10-29 15:55:00,41.51,41.56,41.51,41.56,14100.0,40.2838,40.3323,40.2838,40.3323,14100.0
2013-10-30 09:30:00,41.68,41.75,41.61,41.67,11100.0,40.4488,40.5167,40.3808,40.4391,11100.0
2013-10-30 09:35:00,41.66,41.76,41.65,41.76,10800.0,40.4294,40.5264,40.4197,40.5264,10800.0
2013-10-30 09:40:00,41.71,41.71,41.62,41.64,6300.0,40.4779,40.4779,40.3905,40.4099,6300.0
2013-10-30 09:45:00,41.64,41.64,41.64,41.64,0.0,40.4099,40.4099,40.4099,40.4099,0.0
2013-10-30 09:50:00,41.5,41.5,41.3,41.3,7500.0,40.2741,40.2741,40.08,40.08,7500.0
2013-10-30 09:55:00,41.27,41.27,41.09,41.09,1800.0,40.0509,40.0509,39.8762,39.8762,1800.0
2013-10-30 10:00:00,41.0,41.01,40.87,40.94,6900.0,39.7889,39.7986,39.6627,39.7306,6900.0
2013-10-30 10:05:00,40.85,40.88,40.75,40.77,36000.0,39.6433,39.6724,39.5462,39.5656,36000.0
2013-10-30 10:10:00,40.75,40.78,40.71,40.77,64500.0,39.5462,39.5754,39.5074,39.5656,64500.0
2013-10-30 10:15:00,40.75,40.83,40.72,40.83,23700.0,39.5462,39.6239,39.5171,39.6239,23700.0
2013-10-30 10:20:00,40.8,40.81,40.75,40.78,7200.0,39.5948,39.6045,39.5462,39.5754,7200.0
2013-10-30 10:25:00,40.78,40.85,40.78,40.8,27600.0,39.5754,39.6433,39.5754,39.5948,27600.0
2013-10-30 10:30:00,40.84,40.86,40.75,40.78,4500.0,39.6336,39.653,39.5462,39.5754,4500.0
2013-10-30 10:35:00,40.79,40.8,40.7,40.75,11100.0,39.5851,39.5948,39.4977,39.5462,11100.0
2013-10-30 10:40:00,40.77,40.77,40.76,40.76,900.0,39.5656,39.5656,39.5559,39.5559,900.0
2013-10-30 10:45:00,40.79,40.8,40.76,40.78,7200.0,39.5851,39.5948,39.5559,39.5754,7200.0
2013-10-30 10:50:00,40.78,40.78,40.73,40.73,6600.0,39.5754,39.5754,39.5268,39.5268,6600.0
2013-10-30 10:55:00,40.73,40.73,40.65,40.71,18000.0,39.5268,39.5268,39.4492,39.5074,18000.0
2013-10-30 11:00:00,40.72,40.76,40.68,40.7,4200.0,39.5171,39.5559,39.4783,39.4977,4200.0
2013-10-30 11:05:00,40.72,40.76,40.69,40.74,4500.0,39.5171,39.5559,39.488,39.5365,4500.0
2013-10-30 11:10:00,40.73,40.73,40.7,40.71,4500.0,39.5268,39.5268,39.4977,39.5074,4500.0
2013-10-30 11:15:00,40.7,40.7,40.66,40.66,2400.0,39.4977,39.4977,39.4589,39.4589,2400.0
2013-10-30 11:20:00,40.69,40.69,40.64,40.65,12900.0,39.488,39.488,39.4395,39.4492,12900.0
2013-10-30 11:25:00,40.63,40.65,40.6,40.6,5100.0,39.4298,39.4492,39.4007,39.4007,5100.0
2013-10-30 11:30:00,40.57,40.57,40.54,40.54,3900.0,39.3716,39.3716,39.3424,39.3424,3900.0
2013-10-30 11:35:00,40.5,40.5,40.45,40.45,900.0,39.3036,39.3036,39.2551,39.2551,900.0
2013-10-30 11:40:00,40.41,40.51,40.41,40.51,6300.0,39.2163,39.3133,39.2163,39.3133,6300.0
2013-10-30 11:45:00,40.53,40.54,40.46,40.46,18900.0,39.3327,39.3424,39.2648,39.2648,18900.0
2013-10-30 11:50:00,40.45,40.46,40.43,40.43,4500.0,39.2551,39.2648,39.2357,39.2357,4500.0
2013-10-30 11:55:00,40.42,40.52,40.42,40.45,13200.0,39.226,39.323,39.226,39.2551,13200.0
2013-10-30 12:00:00,40.42,40.53,40.42,40.53,2400.0,39.226,39.3327,39.226,39.3327,2400.0
2013-10-30 12:05:00,40.55,40.56,40.51,40.54,3600.0,39.3521,39.3619,39.3133,39.3424,3600.0
2013-10-30 12:10:00,40.52,40.55,40.51,40.54,1500.0,39.323,39.3521,39.3133,39.3424,1500.0
2013-10-30 12:15:00,40.53,40.53,40.53,40.53,300.0,39.3327,39.3327,39.3327,39.3327,300.0
2013-10-30 12:20:00,40.54,40.58,40.54,40.58,1500.0,39.3424,39.3813,39.3424,39.3813,1500.0
2013-10-30 12:25:00,40.59,40.62,40.57,40.62,3600.0,39.391,39.4201,39.3716,39.4201,3600.0
2013-10-30 12:30:00,40.65,40.65,40.65,40.65,600.0,39.4492,39.4492,39.4492,39.4492,600.0
2013-10-30 12:35:00,40.65,40.65,40.65,40.65,0.0,39.4492,39.4492,39.4492,39.4492,0.0
2013-10-30 12:40:00,40.57,40.59,40.57,40.58,1200.0,39.3716,39.391,39.3716,39.3813,1200.0
2013-10-30 12:45:00,40.58,40.62,40.58,40.59,3300.0,39.3813,39.4201,39.3813,39.391,3300.0
2013-10-30 12:50:00,40.57,40.65,40.57,40.65,6300.0,39.3716,39.4492,39.3716,39.4492,6300.0
2013-10-30 12:55:00,40.63,40.66,40.63,40.66,2700.0,39.4298,39.4589,39.4298,39.4589,2700.0
2013-10-30 13:00:00,40.67,40.67,40.63,40.63,900.0,39.4686,39.4686,39.4298,39.4298,900.0
2013-10-30 13:05:00,40.61,40.61,40.56,40.57,4800.0,39.4104,39.4104,39.3619,39.3716,4800.0
2013-10-30 13:10:00,40.59,40.59,40.59,40.59,1500.0,39.391,39.391,39.391,39.391,1500.0
2013-10-30 13:15:00,40.58,40.61,40.57,40.61,2100.0,39.3813,39.4104,39.3716,39.4104,2100.0
2013-10-30 13:20:00,40.55,40.58,40.55,40.58,900.0,39.3521,39.3813,39.3521,39.3813,900.0
2013-10-30 13:25:00,40.55,40.56,40.54,40.56,60000.0,39.3521,39.3619,39.3424,39.3619,60000.0
2013-10-30 13:30:00,40.52,40.56,40.52,40.56,1500.0,39.323,39.3619,39.323,39.3619,1500.0
2013-10-30 13:35:00,40.54,40.54,40.54,40.54,600.0,39.3424,39.3424,39.3424,39.3424,600.0
2013-10-30 13:40:00,40.53,40.53,40.52,40.53,2400.0,39.3327,39.3327,39.323,39.3327,2400.0
2013-10-30 13:45:00,40.53,40.53,40.41,40.41,61800.0,39.3327,39.3327,39.2163,39.2163,61800.0
2013-10-30 13:50:00,40.41,40.42,40.37,40.37,78300.0,39.2163,39.226,39.1775,39.1775,78300.0
2013-10-30 13:55:00,40.38,40.39,40.33,40.33,42300.0,39.1872,39.1969,39.1386,39.1386,42300.0
2013-10-30 14:00:00,40.38,40.43,40.35,40.37,115500.0,39.1872,39.2357,39.1581,39.1775,115500.0
2013-10-30 14:05:00,40.37,40.49,40.37,40.38,150000.0,39.1775,39.2939,39.1775,39.1872,150000.0
2013-10-30 14:10:00,40.4,40.4,40.28,40.28,42900.0,39.2066,39.2066,39.0901,39.0901,42900.0
2013-10-30 14:15:00,40.27,40.27,39.98,40.04,78000.0,39.0804,39.0804,38.799,38.8572,78000.0
2013-10-30 14:20:00,40.09,40.09,40.0,40.07,60000.0,38.9057,38.9057,38.8184,38.8863,60000.0
2013-10-30 14:25:00,40.01,40.05,39.96,39.97,22800.0,38.8281,38.8669,38.7796,38.7893,22800.0
2013-10-30 14:30:00,40.02,40.09,40.0,40.09,14400.0,38.8378,38.9057,38.8184,38.9057,14400.0
2013-10-30 14:35:00,40.11,40.13,40.09,40.09,5400.0,38.9251,38.9446,38.9057,38.9057,5400.0
2013-10-30 14:40:00,40.09,40.13,39.96,39.97,15300.0,38.9057,38.9446,38.7796,38.7893,15300.0
2013-10-30 14:45:00,39.97,40.01,39.97,40.01,31500.0,38.7893,38.8281,38.7893,38.8281,31500.0
2013-10-30 14:50:00,40.0,40.0,39.89,39.91,37200.0,38.8184,38.8184,38.7116,38.7311,37200.0
2013-10-30 14:55:00,39.88,39.97,39.88,39.95,21900.0,38.7019,38.7893,38.7019,38.7699,21900.0
2013-10-30 15:00:00,39.97,40.02,39.96,40.02,7500.0,38.7893,38.8378,38.7796,38.8378,7500.0
2013-10-30 15:05:00,40.03,40.08,40.02,40.04,11100.0,38.8475,38.896,38.8378,38.8572,11100.0
2013-10-30 15:10:00,40.02,40.02,39.96,39.98,5100.0,38.8378,38.8378,38.7796,38.799,5100.0
2013-10-30 15:15:00,39.98,40.0,39.91,39.98,30000.0,38.799,38.8184,38.7311,38.799,30000.0
2013-10-30 15:20:00,40.0,40.07,40.0,40.04,12000.0,38.8184,38.8863,38.8184,38.8572,12000.0
2013-10-30 15:25:00,40.05,40.1,40.05,40.07,5100.0,38.8669,38.9154,38.8669,38.8863,5100.0
2013-10-30 15:30:00,40.09,40.14,40.07,40.14,3600.0,38.9057,38.9543,38.8863,38.9543,3600.0
2013-10-30 15:35:00,40.13,40.15,40.08,40.12,26400.0,38.9446,38.964,38.896,38.9349,26400.0
2013-10-30 15:40:00,40.14,40.2,40.12,40.14,40800.0,38.9543,39.0125,38.9349,38.9543,40800.0
2013-10-30 15:45:00,40.15,40.19,40.12,40.16,21600.0,38.964,39.0028,38.9349,38.9737,21600.0
2013-10-30 15:50:00,40.16,40.17,40.09,40.09,56700.0,38.9737,38.9834,38.9057,38.9057,56700.0
2013-10-30 15:55:00,40.1,40.12,40.08,40.11,51300.0,38.9154,38.9349,38.896,38.9251,51300.0
2013-10-31 09:30:00,40.08,40.1,39.97,40.07,12900.0,38.896,38.9154,38.7893,38.8863,12900.0
2013-10-31 09:35:00,40.01,40.04,39.92,39.95,65100.0,38.8281,38.8572,38.7408,38.7699,65100.0
2013-10-31 09:40:00,40.1,40.1,40.06,40.07,33600.0,38.9154,38.9154,38.8766,38.8863,33600.0
2013-10-31 09:45:00,40.11,40.29,40.11,40.13,33900.0,38.9251,39.0998,38.9251,38.9446,33900.0
2013-10-31 09:50:00,40.13,40.14,39.8,39.82,96300.0,38.9446,38.9543,38.6243,38.6437,96300.0
2013-10-31 09:55:00,39.79,39.83,39.7,39.71,35100.0,38.6146,38.6534,38.5273,38.537,35100.0
2013-10-31 10:00:00,39.67,39.67,39.42,39.46,40500.0,38.4981,38.4981,38.2555,38.2943,40500.0
2013-10-31 10:05:00,39.43,39.46,39.42,39.42,10800.0,38.2652,38.2943,38.2555,38.2555,10800.0
2013-10-31 10:10:00,39.43,39.57,39.41,39.57,13500.0,38.2652,38.4011,38.2458,38.4011,13500.0
2013-10-31 10:15:00,39.55,39.55,39.47,39.5,39900.0,38.3817,38.3817,38.3041,38.3332,39900.0
2013-10-31 10:20:00,39.53,39.53,39.35,39.36,55800.0,38.3623,38.3623,38.1876,38.1973,55800.0
2013-10-31 10:25:00,39.4,39.44,39.37,39.38,19200.0,38.2361,38.2749,38.207,38.2167,19200.0
2013-10-31 10:30:00,39.38,39.39,39.31,39.31,18000.0,38.2167,38.2264,38.1488,38.1488,18000.0
2013-10-31 10:35:00,39.3,39.32,39.26,39.26,5400.0,38.1391,38.1585,38.1003,38.1003,5400.0
2013-10-31 10:40:00,39.25,39.25,39.17,39.18,21300.0,38.0906,38.0906,38.0129,38.0226,21300.0
2013-10-31 10:45:00,39.17,39.24,39.15,39.21,7200.0,38.0129,38.0808,37.9935,38.0517,7200.0
2013-10-31 10:50:00,39.23,39.39,39.22,39.33,27300.0,38.0711,38.2264,38.0614,38.1682,27300.0
2013-10-31 10:55:00,39.38,39.38,39.25,39.25,21000.0,38.2167,38.2167,38.0906,38.0906,21000.0
2013-10-31 11:00:00,39.29,39.37,39.29,39.33,15600.0,38.1294,38.207,38.1294,38.1682,15600.0
2013-10-31 11:05:00,39.35,39.35,39.31,39.31,2400.0,38.1876,38.1876,38.1488,38.1488,2400.0
2013-10-31 11:10:00,39.33,39.35,39.29,39.35,48600.0,38.1682,38.1876,38.1294,38.1876,48600.0
2013-10-31 11:15:00,39.27,39.31,39.27,39.27,13200.0,38.11,38.1488,38.11,38.11,13200.0
2013-10-31 11:20:00,39.27,39.4,39.27,39.36,54300.0,38.11,38.2361,38.11,38.1973,54300.0
2013-10-31 11:25:00,39.36,39.43,39.35,39.39,42300.0,38.1973,38.2652,38.1876,38.2264,42300.0
2013-10-31 11:30:00,39.38,39.4,39.36,39.39,23100.0,38.2167,38.2361,38.1973,38.2264,23100.0
2013-10-31 11:35:00,39.38,39.48,39.38,39.44,11400.0,38.2167,38.3138,38.2167,38.2749,11400.0
2013-10-31 11:40:00,39.4,39.5,39.4,39.44,37800.0,38.2361,38.3332,38.2361,38.2749,37800.0
2013-10-31 11:45:00,39.47,39.5,39.45,39.5,44700.0,38.3041,38.3332,38.2846,38.3332,44700.0
2013-10-31 11:50:00,39.49,39.53,39.45,39.47,53400.0,38.3235,38.3623,38.2846,38.3041,53400.0
2013-10-31 11:55:00,39.46,39.46,39.4,39.4,11700.0,38.2943,38.2943,38.2361,38.2361,11700.0
2013-10-31 12:00:00,39.41,39.42,39.35,39.39,7500.0,38.2458,38.2555,38.1876,38.2264,7500.0
2013-10-31 12:05:00,39.39,39.44,39.39,39.41,20100.0,38.2264,38.2749,38.2264,38.2458,20100.0
2013-10-31 12:10:00,39.41,39.44,39.37,39.37,7200.0,38.2458,38.2749,38.207,38.207,7200.0
2013-10-31 12:15:00,39.38,39.42,39.38,39.42,2100.0,38.2167,38.2555,38.2167,38.2555,2100.0
2013-10-31 12:20:00,39.43,39.46,39.42,39.44,9600.0,38.2652,38.2943,38.2555,38.2749,9600.0
2013-10-31 12:25:00,39.47,39.49,39.46,39.46,6900.0,38.3041,38.3235,38.2943,38.2943,6900.0
2013-10-31 12:30:00,39.5,39.59,39.49,39.54,44700.0,38.3332,38.4205,38.3235,38.372,44700.0
2013-10-31 12:35:00,39.53,39.54,39.5,39.53,2400.0,38.3623,38.372,38.3332,38.3623,2400.0
2013-10-31 12:40:00,39.61,39.61,39.61,39.61,300.0,38.4399,38.4399,38.4399,38.4399,300.0
2013-10-31 12:45:00,39.61,39.61,39.59,39.59,2700.0,38.4399,38.4399,38.4205,38.4205,2700.0
2013-10-31 12:50:00,39.59,39.62,39.59,39.62,1500.0,38.4205,38.4496,38.4205,38.4496,1500.0
2013-10-31 12:55:00,39.6,39.61,39.57,39.58,7200.0,38.4302,38.4399,38.4011,38.4108,7200.0
2013-10-31 13:00:00,39.58,39.6,39.58,39.6,600.0,38.4108,38.4302,38.4108,38.4302,600.0
2013-10-31 13:05:00,39.64,39.65,39.64,39.65,900.0,38.469,38.4787,38.469,38.4787,900.0
2013-10-31 13:10:00,39.65,39.65,39.65,39.65,1200.0,38.4787,38.4787,38.4787,38.4787,1200.0
2013-10-31 13:15:00,39.68,39.75,39.68,39.75,7200.0,38.5078,38.5758,38.5078,38.5758,7200.0
2013-10-31 13:20:00,39.77,39.77,39.73,39.76,1800.0,38.5952,38.5952,38.5564,38.5855,1800.0
2013-10-31 13:25:00,39.77,39.77,39.77,39.77,600.0,38.5952,38.5952,38.5952,38.5952,600.0
2013-10-31 13:30:00,39.82,39.87,39.82,39.84,4500.0,38.6437,38.6922,38.6437,38.6631,4500.0
2013-10-31 13:35:00,39.84,39.84,39.81,39.81,1200.0,38.6631,38.6631,38.634,38.634,1200.0
2013-10-31 13:40:00,39.84,39.91,39.84,39.91,6000.0,38.6631,38.7311,38.6631,38.7311,6000.0
2013-10-31 13:45:00,39.88,39.95,39.88,39.95,3600.0,38.7019,38.7699,38.7019,38.7699,3600.0
2013-10-31 13:50:00,39.96,39.96,39.93,39.94,3000.0,38.7796,38.7796,38.7505,38.7602,3000.0
2013-10-31 13:55:00,39.93,39.93,39.91,39.91,3300.0,38.7505,38.7505,38.7311,38.7311,3300.0
2013-10-31 14:00:00,39.92,39.93,39.92,39.92,10800.0,38.7408,38.7505,38.7408,38.7408,10800.0
2013-10-31 14:05:00,39.93,39.94,39.89,39.94,6600.0,38.7505,38.7602,38.7116,38.7602,6600.0
2013-10-31 14:10:00,39.97,39.98,39.94,39.97,7200.0,38.7893,38.799,38.7602,38.7893,7200.0
2013-10-31 14:15:00,39.97,40.02,39.97,40.0,4200.0,38.7893,38.8378,38.7893,38.8184,4200.0
2013-10-31 14:20:00,40.03,40.05,40.02,40.03,4500.0,38.8475,38.8669,38.8378,38.8475,4500.0
2013-10-31 14:25:00,40.03,40.04,39.99,39.99,900.0,38.8475,38.8572,38.8087,38.8087,900.0
2013-10-31 14:30:00,40.03,40.04,39.99,39.99,5700.0,38.8475,38.8572,38.8087,38.8087,5700.0
2013-10-31 14:35:00,39.99,39.99,39.96,39.96,1200.0,38.8087,38.8087,38.7796,38.7796,1200.0
2013-10-31 14:40:00,40.01,40.01,40.01,40.01,300.0,38.8281,38.8281,38.8281,38.8281,300.0
2013-10-31 14:45:00,39.96,39.98,39.93,39.98,2100.0,38.7796,38.799,38.7505,38.799,2100.0
2013-10-31 14:50:00,39.99,39.99,39.93,39.93,2100.0,38.8087,38.8087,38.7505,38.7505,2100.0
2013-10-31 14:55:00,39.94,39.95,39.92,39.92,2700.0,38.7602,38.7699,38.7408,38.7408,2700.0
2013-10-31 15:00:00,39.91,39.91,39.85,39.86,3000.0,38.7311,38.7311,38.6728,38.6825,3000.0
2013-10-31 15:05:00,39.82,39.82,39.77,39.77,9300.0,38.6437,38.6437,38.5952,38.5952,9300.0
2013-10-31 15:10:00,39.78,39.82,39.76,39.82,3600.0,38.6049,38.6437,38.5855,38.6437,3600.0
2013-10-31 15:15:00,39.79,39.85,39.79,39.82,4500.0,38.6146,38.6728,38.6146,38.6437,4500.0
2013-10-31 15:20:00,39.86,39.88,39.86,39.86,41100.0,38.6825,38.7019,38.6825,38.6825,41100.0
2013-10-31 15:25:00,39.79,39.85,39.78,39.78,35100.0,38.6146,38.6728,38.6049,38.6049,35100.0
2013-10-31 15:30:00,39.77,39.8,39.77,39.8,1500.0,38.5952,38.6243,38.5952,38.6243,1500.0
2013-10-31 15:35:00,39.81,39.84,39.77,39.77,25200.0,38.634,38.6631,38.5952,38.5952,25200.0
2013-10-31 15:40:00,39.82,39.83,39.77,39.79,6300.0,38.6437,38.6534,38.5952,38.6146,6300.0
2013-10-31 15:45:00,39.78,39.78,39.74,39.77,8400.0,38.6049,38.6049,38.5661,38.5952,8400.0
2013-10-31 15:50:00,39.77,39.8,39.75,39.78,13200.0,38.5952,38.6243,38.5758,38.6049,13200.0
2013-10-31 15:55:00,39.76,39.78,39.69,39.69,18900.0,38.5855,38.6049,38.5176,38.5176,18900.0
2013-11-01 09:30:00,39.94,40.01,39.67,39.67,41100.0,38.7602,38.8281,38.4981,38.4981,41100.0
2013-11-01 09:35:00,39.71,39.81,39.71,39.72,6300.0,38.537,38.634,38.537,38.5467,6300.0
2013-11-01 09:40:00,39.77,39.95,39.77,39.94,5700.0,38.5952,38.7699,38.5952,38.7602,5700.0
2013-11-01 09:45:00,39.96,39.96,39.85,39.95,5700.0,38.7796,38.7796,38.6728,38.7699,5700.0
2013-11-01 09:50:00,39.98,40.02,39.97,40.0,75300.0,38.799,38.8378,38.7893,38.8184,75300.0
2013-11-01 09:55:00,40.0,40.17,40.0,40.03,40800.0,38.8184,38.9834,38.8184,38.8475,40800.0
2013-11-01 10:00:00,39.99,40.02,39.95,39.95,9600.0,38.8087,38.8378,38.7699,38.7699,9600.0
2013-11-01 10:05:00,39.96,40.14,39.96,40.0,14400.0,38.7796,38.9543,38.7796,38.8184,14400.0
2013-11-01 10:10:00,39.99,39.99,39.86,39.86,6300.0,38.8087,38.8087,38.6825,38.6825,6300.0
2013-11-01 10:15:00,39.87,39.87,39.7,39.7,3900.0,38.6922,38.6922,38.5273,38.5273,3900.0
2013-11-01 10:20:00,39.7,39.73,39.69,39.72,3000.0,38.5273,38.5564,38.5176,38.5467,3000.0
2013-11-01 10:25:00,39.74,39.8,39.74,39.77,6000.0,38.5661,38.6243,38.5661,38.5952,6000.0
2013-11-01 10:30:00,39.75,39.75,39.75,39.75,1500.0,38.5758,38.5758,38.5758,38.5758,1500.0
2013-11-01 10:35:00,39.79,39.83,39.74,39.74,3300.0,38.6146,38.6534,38.5661,38.5661,3300.0
2013-11-01 10:40:00,39.76,39.87,39.76,39.85,3900.0,38.5855,38.6922,38.5855,38.6728,3900.0
2013-11-01 10:45:00,39.86,39.86,39.77,39.78,3600.0,38.6825,38.6825,38.5952,38.6049,3600.0
2013-11-01 10:50:00,39.83,39.83,39.78,39.79,1800.0,38.6534,38.6534,38.6049,38.6146,1800.0
2013-11-01 10:55:00,39.82,39.83,39.76,39.78,4800.0,38.6437,38.6534,38.5855,38.6049,4800.0
2013-11-01 11:00:00,39.75,39.76,39.67,39.67,23400.0,38.5758,38.5855,38.4981,38.4981,23400.0
2013-11-01 11:05:00,39.62,39.62,39.59,39.6,2400.0,38.4496,38.4496,38.4205,38.4302,2400.0
2013-11-01 11:10:00,39.58,39.58,39.52,39.53,4800.0,38.4108,38.4108,38.3526,38.3623,4800.0
2013-11-01 11:15:00,39.53,39.53,39.44,39.53,40800.0,38.3623,38.3623,38.2749,38.3623,40800.0
2013-11-01 11:20:00,39.53,39.63,39.51,39.6,6600.0,38.3623,38.4593,38.3429,38.4302,6600.0
2013-11-01 11:25:00,39.63,39.63,39.53,39.58,4800.0,38.4593,38.4593,38.3623,38.4108,4800.0
2013-11-01 11:30:00,39.55,39.65,39.55,39.64,32100.0,38.3817,38.4787,38.3817,38.469,32100.0
2013-11-01 11:35:00,39.64,39.68,39.61,39.68,53100.0,38.469,38.5078,38.4399,38.5078,53100.0
2013-11-01 11:40:00,39.66,39.66,39.64,39.64,1800.0,38.4884,38.4884,38.469,38.469,1800.0
2013-11-01 11:45:00,39.63,39.64,39.59,39.64,3300.0,38.4593,38.469,38.4205,38.469,3300.0
2013-11-01 11:50:00,39.63,39.63,39.57,39.57,2400.0,38.4593,38.4593,38.4011,38.4011,2400.0
2013-11-01 11:55:00,39.54,39.54,39.49,39.49,2400.0,38.372,38.372,38.3235,38.3235,2400.0
2013-11-01 12:00:00,39.48,39.56,39.47,39.54,8400.0,38.3138,38.3914,38.3041,38.372,8400.0
2013-11-01 12:05:00,39.53,39.57,39.53,39.53,4800.0,38.3623,38.4011,38.3623,38.3623,4800.0
2013-11-01 12:10:00,39.53,39.56,39.51,39.51,5700.0,38.3623,38.3914,38.3429,38.3429,5700.0
2013-11-01 12:15:00,39.49,39.52,39.46,39.47,3600.0,38.3235,38.3526,38.2943,38.3041,3600.0
2013-11-01 12:20:00,39.47,39.62,39.47,39.62,7800.0,38.3041,38.4496,38.3041,38.4496,7800.0
2013-11-01 12:25:00,39.65,39.68,39.63,39.66,15300.0,38.4787,38.5078,38.4593,38.4884,15300.0
2013-11-01 12:30:00,39.65,39.7,39.65,39.69,3000.0,38.4787,38.5273,38.4787,38.5176,3000.0
2013-11-01 12:35:00,39.68,39.68,39.66,39.66,2400.0,38.5078,38.5078,38.4884,38.4884,2400.0
2013-11-01 12:40:00,39.64,39.65,39.6,39.64,4200.0,38.469,38.4787,38.4302,38.469,4200.0
2013-11-01 12:45:00,39.66,39.67,39.66,39.66,2400.0,38.4884,38.4981,38.4884,38.4884,2400.0
2013-11-01 12:50:00,39.67,39.7,39.67,39.67,1800.0,38.4981,38.5273,38.4981,38.4981,1800.0
2013-11-01 12:55:00,39.66,39.66,39.63,39.63,900.0,38.4884,38.4884,38.4593,38.4593,900.0
2013-11-01 13:00:00,39.63,39.63,39.61,39.63,4500.0,38.4593,38.4593,38.4399,38.4593,4500.0
2013-11-01 13:05:00,39.62,39.65,39.61,39.65,3300.0,38.4496,38.4787,38.4399,38.4787,3300.0
2013-11-01 13:10:00,39.67,39.68,39.64,39.64,1800.0,38.4981,38.5078,38.469,38.469,1800.0
2013-11-01 13:15:00,39.67,39.68,39.66,39.67,5100.0,38.4981,38.5078,38.4884,38.4981,5100.0
2013-11-01 13:20:00,39.66,39.69,39.66,39.69,1800.0,38.4884,38.5176,38.4884,38.5176,1800.0
2013-11-01 13:25:00,39.73,39.75,39.72,39.72,2400.0,38.5564,38.5758,38.5467,38.5467,2400.0
2013-11-01 13:30:00,39.7,39.72,39.65,39.66,8700.0,38.5273,38.5467,38.4787,38.4884,8700.0
2013-11-01 13:35:00,39.7,39.83,39.7,39.83,7500.0,38.5273,38.6534,38.5273,38.6534,7500.0
2013-11-01 13:40:00,39.82,39.83,39.76,39.76,2700.0,38.6437,38.6534,38.5855,38.5855,2700.0
2013-11-01 13:45:00,39.76,39.79,39.75,39.78,5400.0,38.5855,38.6146,38.5758,38.6049,5400.0
2013-11-01 13:50:00,39.79,39.79,39.75,39.77,1800.0,38.6146,38.6146,38.5758,38.5952,1800.0
2013-11-01 13:55:00,39.78,39.78,39.75,39.76,2100.0,38.6049,38.6049,38.5758,38.5855,2100.0
2013-11-01 14:00:00,39.77,39.78,39.77,39.78,1200.0,38.5952,38.6049,38.5952,38.6049,1200.0
2013-11-01 14:05:00,39.79,39.8,39.78,39.79,4200.0,38.6146,38.6243,38.6049,38.6146,4200.0
2013-11-01 14:10:00,39.78,39.78,39.75,39.75,1200.0,38.6049,38.6049,38.5758,38.5758,1200.0
2013-11-01 14:15:00,39.76,39.76,39.73,39.73,2100.0,38.5855,38.5855,38.5564,38.5564,2100.0
2013-11-01 14:20:00,39.72,39.72,39.72,39.72,10500.0,38.5467,38.5467,38.5467,38.5467,10500.0
2013-11-01 14:25:00,39.7,39.73,39.7,39.71,3300.0,38.5273,38.5564,38.5273,38.537,3300.0
2013-11-01 14:30:00,39.71,39.71,39.68,39.68,5700.0,38.537,38.537,38.5078,38.5078,5700.0
2013-11-01 14:35:00,39.69,39.69,39.68,39.69,1500.0,38.5176,38.5176,38.5078,38.5176,1500.0
2013-11-01 14:40:00,39.69,39.73,39.69,39.71,6300.0,38.5176,38.5564,38.5176,38.537,6300.0
2013-11-01 14:45:00,39.7,39.7,39.66,39.66,2100.0,38.5273,38.5273,38.4884,38.4884,2100.0
2013-11-01 14:50:00,39.7,39.71,39.64,39.64,4800.0,38.5273,38.537,38.469,38.469,4800.0
2013-11-01 14:55:00,39.64,39.66,39.57,39.63,4800.0,38.469,38.4884,38.4011,38.4593,4800.0
2013-11-01 15:00:00,39.59,39.68,39.59,39.68,4200.0,38.4205,38.5078,38.4205,38.5078,4200.0
2013-11-01 15:05:00,39.71,39.71,39.66,39.66,3600.0,38.537,38.537,38.4884,38.4884,3600.0
2013-11-01 15:10:00,39.69,39.74,39.69,39.72,6000.0,38.5176,38.5661,38.5176,38.5467,6000.0
2013-11-01 15:15:00,39.75,39.75,39.67,39.67,4800.0,38.5758,38.5758,38.4981,38.4981,4800.0
2013-11-01 15:20:00,39.67,39.72,39.67,39.72,3300.0,38.4981,38.5467,38.4981,38.5467,3300.0
2013-11-01 15:25:00,39.71,39.75,39.71,39.73,4200.0,38.537,38.5758,38.537,38.5564,4200.0
2013-11-01 15:30:00,39.73,39.8,39.73,39.79,7500.0,38.5564,38.6243,38.5564,38.6146,7500.0
2013-11-01 15:35:00,39.79,39.82,39.76,39.76,12600.0,38.6146,38.6437,38.5855,38.5855,12600.0
2013-11-01 15:40:00,39.77,39.83,39.77,39.81,8700.0,38.5952,38.6534,38.5952,38.634,8700.0
2013-11-01 15:45:00,39.81,39.88,39.81,39.86,9300.0,38.634,38.7019,38.634,38.6825,9300.0
2013-11-01 15:50:00,39.89,39.94,39.89,39.93,15900.0,38.7116,38.7602,38.7116,38.7505,15900.0
2013-11-01 15:55:00,39.93,39.95,39.89,39.91,52200.0,38.7505,38.7699,38.7116,38.7311,52200.0
2013-11-04 09:30:00,40.05,40.26,39.97,40.22,31800.0,38.8669,39.0707,38.7893,39.0319,31800.0
2013-11-04 09:35:00,40.26,40.33,40.26,40.3,24000.0,39.0707,39.1386,39.0707,39.1095,24000.0
2013-11-04 09:40:00,40.31,40.33,40.24,40.26,15300.0,39.1192,39.1386,39.0513,39.0707,15300.0
2013-11-04 09:45:00,40.23,40.26,40.08,40.08,14100.0,39.0416,39.0707,38.896,38.896,14100.0
2013-11-04 09:50:00,40.08,40.11,40.03,40.11,4500.0,38.896,38.9251,38.8475,38.9251,4500.0
2013-11-04 09:55:00,40.1,40.1,40.01,40.09,7800.0,38.9154,38.9154,38.8281,38.9057,7800.0
2013-11-04 10:00:00,40.05,40.09,40.02,40.09,5100.0,38.8669,38.9057,38.8378,38.9057,5100.0
2013-11-04 10:05:00,40.08,40.08,39.99,40.02,23400.0,38.896,38.896,38.8087,38.8378,23400.0
2013-11-04 10:10:00,40.02,40.02,39.95,40.02,86100.0,38.8378,38.8378,38.7699,38.8378,86100.0
2013-11-04 10:15:00,40.02,40.06,40.02,40.05,4800.0,38.8378,38.8766,38.8378,38.8669,4800.0
2013-11-04 10:20:00,40.08,40.1,40.05,40.05,8400.0,38.896,38.9154,38.8669,38.8669,8400.0
2013-11-04 10:25:00,40.08,40.19,40.06,40.19,5100.0,38.896,39.0028,38.8766,39.0028,5100.0
2013-11-04 10:30:00,40.19,40.25,40.18,40.21,14400.0,39.0028,39.061,38.9931,39.0222,14400.0
2013-11-04 10:35:00,40.22,40.28,40.22,40.23,8700.0,39.0319,39.0901,39.0319,39.0416,8700.0
2013-11-04 10:40:00,40.23,40.24,40.21,40.24,10200.0,39.0416,39.0513,39.0222,39.0513,10200.0
2013-11-04 10:45:00,40.26,40.32,40.26,40.32,10500.0,39.0707,39.1289,39.0707,39.1289,10500.0
2013-11-04 10:50:00,40.36,40.36,40.2,40.2,41700.0,39.1678,39.1678,39.0125,39.0125,41700.0
2013-11-04 10:55:00,40.2,40.22,40.18,40.21,6300.0,39.0125,39.0319,38.9931,39.0222,6300.0
2013-11-04 11:00:00,40.17,40.23,40.17,40.18,4800.0,38.9834,39.0416,38.9834,38.9931,4800.0
2013-11-04 11:05:00,40.2,40.21,40.2,40.21,15300.0,39.0125,39.0222,39.0125,39.0222,15300.0
2013-11-04 11:10:00,40.17,40.22,40.14,40.22,8400.0,38.9834,39.0319,38.9543,39.0319,8400.0
2013-11-04 11:15:00,40.19,40.23,40.19,40.23,4800.0,39.0028,39.0416,39.0028,39.0416,4800.0
2013-11-04 11:20:00,40.23,40.29,40.2,40.29,14100.0,39.0416,39.0998,39.0125,39.0998,14100.0
2013-11-04 11:25:00,40.28,40.29,40.27,40.29,9000.0,39.0901,39.0998,39.0804,39.0998,9000.0
2013-11-04 11:30:00,40.32,40.32,40.29,40.31,2100.0,39.1289,39.1289,39.0998,39.1192,2100.0
2013-11-04 11:35:00,40.31,40.37,40.31,40.37,5400.0,39.1192,39.1775,39.1192,39.1775,5400.0
2013-11-04 11:40:00,40.37,40.37,40.37,40.37,0.0,39.1775,39.1775,39.1775,39.1775,0.0
2013-11-04 11:45:00,40.33,40.34,40.32,40.34,2700.0,39.1386,39.1484,39.1289,39.1484,2700.0
2013-11-04 11:50:00,40.32,40.34,40.32,40.32,2700.0,39.1289,39.1484,39.1289,39.1289,2700.0
2013-11-04 11:55:00,40.34,40.34,40.34,40.34,900.0,39.1484,39.1484,39.1484,39.1484,900.0
2013-11-04 12:00:00,40.35,40.35,40.33,40.34,3000.0,39.1581,39.1581,39.1386,39.1484,3000.0
2013-11-04 12:05:00,40.3,40.31,40.29,40.29,5700.0,39.1095,39.1192,39.0998,39.0998,5700.0
2013-11-04 12:10:00,40.29,40.3,40.24,40.26,3600.0,39.0998,39.1095,39.0513,39.0707,3600.0
2013-11-04 12:15:00,40.24,40.25,40.2,40.22,3300.0,39.0513,39.061,39.0125,39.0319,3300.0
2013-11-04 12:20:00,40.22,40.26,40.22,40.25,7200.0,39.0319,39.0707,39.0319,39.061,7200.0
2013-11-04 12:25:00,40.25,40.31,40.25,40.27,5100.0,39.061,39.1192,39.061,39.0804,5100.0
2013-11-04 12:30:00,40.32,40.32,40.3,40.3,600.0,39.1289,39.1289,39.1095,39.1095,600.0
2013-11-04 12:35:00,40.3,40.3,40.29,40.29,1200.0,39.1095,39.1095,39.0998,39.0998,1200.0
2013-11-04 12:40:00,40.3,40.3,40.26,40.28,6900.0,39.1095,39.1095,39.0707,39.0901,6900.0
2013-11-04 12:45:00,40.29,40.29,40.25,40.25,1800.0,39.0998,39.0998,39.061,39.061,1800.0
2013-11-04 12:50:00,40.25,40.25,40.25,40.25,0.0,39.061,39.061,39.061,39.061,0.0
2013-11-04 12:55:00,40.21,40.24,40.15,40.15,5100.0,39.0222,39.0513,38.964,38.964,5100.0
2013-11-04 13:00:00,40.19,40.19,40.19,40.19,900.0,39.0028,39.0028,39.0028,39.0028,900.0
2013-11-04 13:05:00,40.18,40.21,40.18,40.2,5100.0,38.9931,39.0222,38.9931,39.0125,5100.0
2013-11-04 13:10:00,40.2,40.2,40.19,40.19,600.0,39.0125,39.0125,39.0028,39.0028,600.0
2013-11-04 13:15:00,40.18,40.19,40.17,40.19,5700.0,38.9931,39.0028,38.9834,39.0028,5700.0
2013-11-04 13:20:00,40.15,40.17,40.15,40.17,3300.0,38.964,38.9834,38.964,38.9834,3300.0
2013-11-04 13:25:00,40.17,40.22,40.17,40.22,1800.0,38.9834,39.0319,38.9834,39.0319,1800.0
2013-11-04 13:30:00,40.22,40.22,40.19,40.19,4500.0,39.0319,39.0319,39.0028,39.0028,4500.0
2013-11-04 13:35:00,40.19,40.19,40.14,40.14,2100.0,39.0028,39.0028,38.9543,38.9543,2100.0
2013-11-04 13:40:00,40.17,40.18,40.16,40.18,2100.0,38.9834,38.9931,38.9737,38.9931,2100.0
2013-11-04 13:45:00,40.17,40.17,40.17,40.17,1200.0,38.9834,38.9834,38.9834,38.9834,1200.0
2013-11-04 13:50:00,40.17,40.2,40.17,40.17,900.0,38.9834,39.0125,38.9834,38.9834,900.0
2013-11-04 13:55:00,40.17,40.17,40.17,40.17,0.0,38.9834,38.9834,38.9834,38.9834,0.0
2013-11-04 14:00:00,40.17,40.17,40.14,40.15,39000.0,38.9834,38.9834,38.9543,38.964,39000.0
2013-11-04 14:05:00,40.14,40.18,40.11,40.18,3900.0,38.9543,38.9931,38.9251,38.9931,3900.0
2013-11-04 14:10:00,40.15,40.15,40.15,40.15,1800.0,38.964,38.964,38.964,38.964,1800.0
2013-11-04 14:15:00,40.15,40.16,40.14,40.14,2100.0,38.964,38.9737,38.9543,38.9543,2100.0
2013-11-04 14:20:00,40.15,40.16,40.15,40.16,600.0,38.964,38.9737,38.964,38.9737,600.0
2013-11-04 14:25:00,40.17,40.21,40.17,40.21,2700.0,38.9834,39.0222,38.9834,39.0222,2700.0
2013-11-04 14:30:00,40.21,40.21,40.21,40.21,600.0,39.0222,39.0222,39.0222,39.0222,600.0
2013-11-04 14:35:00,40.21,40.21,40.16,40.16,2400.0,39.0222,39.0222,38.9737,38.9737,2400.0
2013-11-04 14:40:00,40.2,40.2,40.16,40.19,2100.0,39.0125,39.0125,38.9737,39.0028,2100.0
2013-11-04 14:45:00,40.19,40.21,40.19,40.21,2100.0,39.0028,39.0222,39.0028,39.0222,2100.0
2013-11-04 14:50:00,40.21,40.21,40.21,40.21,1200.0,39.0222,39.0222,39.0222,39.0222,1200.0
2013-11-04 14:55:00,40.21,40.21,40.21,40.21,0.0,39.0222,39.0222,39.0222,39.0222,0.0
2013-11-04 15:00:00,40.2,40.22,40.2,40.22,2700.0,39.0125,39.0319,39.0125,39.0319,2700.0
2013-11-04 15:05:00,40.23,40.23,40.19,40.2,3000.0,39.0416,39.0416,39.0028,39.0125,3000.0
2013-11-04 15:10:00,40.17,40.2,40.17,40.19,2100.0,38.9834,39.0125,38.9834,39.0028,2100.0
2013-11-04 15:15:00,40.17,40.18,40.17,40.18,1800.0,38.9834,38.9931,38.9834,38.9931,1800.0
2013-11-04 15:20:00,40.15,40.15,40.13,40.14,2100.0,38.964,38.964,38.9446,38.9543,2100.0
2013-11-04 15:25:00,40.17,40.18,40.17,40.18,1200.0,38.9834,38.9931,38.9834,38.9931,1200.0
2013-11-04 15:30:00,40.16,40.17,40.11,40.11,1800.0,38.9737,38.9834,38.9251,38.9251,1800.0
2013-11-04 15:35:00,40.15,40.24,40.15,40.24,51900.0,38.964,39.0513,38.964,39.0513,51900.0
2013-11-04 15:40:00,40.23,40.23,40.21,40.23,4800.0,39.0416,39.0416,39.0222,39.0416,4800.0
2013-11-04 15:45:00,40.25,40.26,40.23,40.26,3600.0,39.061,39.0707,39.0416,39.0707,3600.0
2013-11-04 15:50:00,40.27,40.27,40.23,40.25,8700.0,39.0804,39.0804,39.0416,39.061,8700.0
2013-11-04 15:55:00,40.26,40.28,40.22,40.25,8100.0,39.0707,39.0901,39.0319,39.061,8100.0
2013-11-05 09:30:00,40.45,40.45,40.1,40.19,36900.0,39.2551,39.2551,38.9154,39.0028,36900.0
2013-11-05 09:35:00,40.1,40.17,40.1,40.16,24900.0,38.9154,38.9834,38.9154,38.9737,24900.0
2013-11-05 09:40:00,40.02,40.11,40.02,40.07,5700.0,38.8378,38.9251,38.8378,38.8863,5700.0
2013-11-05 09:45:00,39.9,40.0,39.83,39.85,13500.0,38.7213,38.8184,38.6534,38.6728,13500.0
2013-11-05 09:50:00,39.83,39.83,39.76,39.8,3600.0,38.6534,38.6534,38.5855,38.6243,3600.0
2013-11-05 09:55:00,39.86,39.87,39.82,39.82,14400.0,38.6825,38.6922,38.6437,38.6437,14400.0
2013-11-05 10:00:00,39.77,39.8,39.65,39.8,11400.0,38.5952,38.6243,38.4787,38.6243,11400.0
2013-11-05 10:05:00,39.79,39.79,39.73,39.74,8400.0,38.6146,38.6146,38.5564,38.5661,8400.0
2013-11-05 10:10:00,39.77,39.78,39.74,39.74,33900.0,38.5952,38.6049,38.5661,38.5661,33900.0
2013-11-05 10:15:00,39.74,39.76,39.69,39.69,6600.0,38.5661,38.5855,38.5176,38.5176,6600.0
2013-11-05 10:20:00,39.64,39.77,39.64,39.77,7800.0,38.469,38.5952,38.469,38.5952,7800.0
2013-11-05 10:25:00,39.84,39.9,39.83,39.87,6900.0,38.6631,38.7213,38.6534,38.6922,6900.0
2013-11-05 10:30:00,39.91,39.98,39.91,39.96,5100.0,38.7311,38.799,38.7311,38.7796,5100.0
2013-11-05 10:35:00,39.99,40.01,39.96,39.99,4500.0,38.8087,38.8281,38.7796,38.8087,4500.0
2013-11-05 10:40:00,40.06,40.15,40.06,40.13,4200.0,38.8766,38.964,38.8766,38.9446,4200.0
2013-11-05 10:45:00,40.15,40.15,40.14,40.15,1800.0,38.964,38.964,38.9543,38.964,1800.0
2013-11-05 10:50:00,40.15,40.2,40.15,40.16,7500.0,38.964,39.0125,38.964,38.9737,7500.0
2013-11-05 10:55:00,40.17,40.17,40.13,40.15,3000.0,38.9834,38.9834,38.9446,38.964,3000.0
2013-11-05 11:00:00,40.14,40.14,40.1,40.13,15300.0,38.9543,38.9543,38.9154,38.9446,15300.0
2013-11-05 11:05:00,40.12,40.13,40.08,40.13,10500.0,38.9349,38.9446,38.896,38.9446,10500.0
2013-11-05 11:10:00,40.14,40.14,40.04,40.04,3600.0,38.9543,38.9543,38.8572,38.8572,3600.0
2013-11-05 11:15:00,40.02,40.02,40.02,40.02,300.0,38.8378,38.8378,38.8378,38.8378,300.0
2013-11-05 11:20:00,40.01,40.03,39.98,40.0,54000.0,38.8281,38.8475,38.799,38.8184,54000.0
2013-11-05 11:25:00,40.0,40.0,39.95,39.95,1200.0,38.8184,38.8184,38.7699,38.7699,1200.0
2013-11-05 11:30:00,40.0,40.01,40.0,40.01,2100.0,38.8184,38.8281,38.8184,38.8281,2100.0
2013-11-05 11:35:00,40.02,40.04,40.0,40.0,1800.0,38.8378,38.8572,38.8184,38.8184,1800.0
2013-11-05 11:40:00,39.98,40.02,39.98,39.99,900.0,38.799,38.8378,38.799,38.8087,900.0
2013-11-05 11:45:00,40.02,40.06,40.02,40.06,1800.0,38.8378,38.8766,38.8378,38.8766,1800.0
2013-11-05 11:50:00,40.13,40.13,40.13,40.13,900.0,38.9446,38.9446,38.9446,38.9446,900.0
2013-11-05 11:55:00,40.12,40.15,40.12,40.12,3000.0,38.9349,38.964,38.9349,38.9349,3000.0
2013-11-05 12:00:00,40.14,40.17,40.14,40.17,1500.0,38.9543,38.9834,38.9543,38.9834,1500.0
2013-11-05 12:05:00,40.17,40.2,40.14,40.2,2700.0,38.9834,39.0125,38.9543,39.0125,2700.0
2013-11-05 12:10:00,40.19,40.19,40.19,40.19,300.0,39.0028,39.0028,39.0028,39.0028,300.0
2013-11-05 12:15:00,40.32,40.32,40.32,40.32,1200.0,39.1289,39.1289,39.1289,39.1289,1200.0
2013-11-05 12:20:00,40.35,40.44,40.35,40.41,3300.0,39.1581,39.2454,39.1581,39.2163,3300.0
2013-11-05 12:25:00,40.4,40.4,40.31,40.31,2400.0,39.2066,39.2066,39.1192,39.1192,2400.0
2013-11-05 12:30:00,40.31,40.31,40.31,40.31,0.0,39.1192,39.1192,39.1192,39.1192,0.0
2013-11-05 12:35:00,40.3,40.34,40.3,40.34,3600.0,39.1095,39.1484,39.1095,39.1484,3600.0
2013-11-05 12:40:00,40.37,40.37,40.36,40.36,1500.0,39.1775,39.1775,39.1678,39.1678,1500.0
2013-11-05 12:45:00,40.35,40.37,40.33,40.33,900.0,39.1581,39.1775,39.1386,39.1386,900.0
2013-11-05 12:50:00,40.33,40.33,40.33,40.33,300.0,39.1386,39.1386,39.1386,39.1386,300.0
2013-11-05 12:55:00,40.29,40.29,40.25,40.25,900.0,39.0998,39.0998,39.061,39.061,900.0
2013-11-05 13:00:00,40.29,40.29,40.29,40.29,600.0,39.0998,39.0998,39.0998,39.0998,600.0
2013-11-05 13:05:00,40.28,40.28,40.25,40.25,1500.0,39.0901,39.0901,39.061,39.061,1500.0
2013-11-05 13:10:00,40.27,40.27,40.27,40.27,300.0,39.0804,39.0804,39.0804,39.0804,300.0
2013-11-05 13:15:00,40.27,40.27,40.27,40.27,0.0,39.0804,39.0804,39.0804,39.0804,0.0
2013-11-05 13:20:00,40.27,40.27,40.27,40.27,0.0,39.0804,39.0804,39.0804,39.0804,0.0
2013-11-05 13:25:00,40.22,40.22,40.22,40.22,300.0,39.0319,39.0319,39.0319,39.0319,300.0
2013-11-05 13:30:00,40.22,40.22,40.22,40.22,0.0,39.0319,39.0319,39.0319,39.0319,0.0
2013-11-05 13:35:00,40.22,40.22,40.22,40.22,0.0,39.0319,39.0319,39.0319,39.0319,0.0
2013-11-05 13:40:00,40.22,40.22,40.22,40.22,0.0,39.0319,39.0319,39.0319,39.0319,0.0
2013-11-05 13:45:00,40.22,40.22,40.22,40.22,0.0,39.0319,39.0319,39.0319,39.0319,0.0
2013-11-05 13:50:00,40.18,40.18,40.12,40.12,2400.0,38.9931,38.9931,38.9349,38.9349,2400.0
2013-11-05 13:55:00,40.14,40.14,40.12,40.12,1200.0,38.9543,38.9543,38.9349,38.9349,1200.0
2013-11-05 14:00:00,40.12,40.15,40.12,40.15,600.0,38.9349,38.964,38.9349,38.964,600.0
2013-11-05 14:05:00,40.17,40.17,40.1,40.1,1200.0,38.9834,38.9834,38.9154,38.9154,1200.0
2013-11-05 14:10:00,40.14,40.14,40.14,40.14,1500.0,38.9543,38.9543,38.9543,38.9543,1500.0
2013-11-05 14:15:00,40.22,40.22,40.22,40.22,300.0,39.0319,39.0319,39.0319,39.0319,300.0
2013-11-05 14:20:00,40.3,40.3,40.3,40.3,600.0,39.1095,39.1095,39.1095,39.1095,600.0
2013-11-05 14:25:00,40.32,40.35,40.32,40.33,10800.0,39.1289,39.1581,39.1289,39.1386,10800.0
2013-11-05 14:30:00,40.33,40.33,40.33,40.33,0.0,39.1386,39.1386,39.1386,39.1386,0.0
2013-11-05 14:35:00,40.33,40.33,40.33,40.33,0.0,39.1386,39.1386,39.1386,39.1386,0.0
2013-11-05 14:40:00,40.3,40.3,40.3,40.3,300.0,39.1095,39.1095,39.1095,39.1095,300.0
2013-11-05 14:45:00,40.24,40.24,40.22,40.22,600.0,39.0513,39.0513,39.0319,39.0319,600.0
2013-11-05 14:50:00,40.2,40.2,40.18,40.18,1200.0,39.0125,39.0125,38.9931,38.9931,1200.0
2013-11-05 14:55:00,40.19,40.2,40.19,40.2,1200.0,39.0028,39.0125,39.0028,39.0125,1200.0
2013-11-05 15:00:00,40.22,40.23,40.22,40.23,2100.0,39.0319,39.0416,39.0319,39.0416,2100.0
2013-11-05 15:05:00,40.22,40.24,40.22,40.23,9900.0,39.0319,39.0513,39.0319,39.0416,9900.0
2013-11-05 15:10:00,40.26,40.26,40.19,40.19,2700.0,39.0707,39.0707,39.0028,39.0028,2700.0
2013-11-05 15:15:00,40.19,40.19,40.18,40.18,6900.0,39.0028,39.0028,38.9931,38.9931,6900.0
2013-11-05 15:20:00,40.19,40.19,40.19,40.19,300.0,39.0028,39.0028,39.0028,39.0028,300.0
2013-11-05 15:25:00,40.19,40.19,40.19,40.19,0.0,39.0028,39.0028,39.0028,39.0028,0.0
2013-11-05 15:30:00,40.23,40.27,40.23,40.27,1500.0,39.0416,39.0804,39.0416,39.0804,1500.0
2013-11-05 15:35:00,40.32,40.33,40.26,40.33,9000.0,39.1289,39.1386,39.0707,39.1386,9000.0
2013-11-05 15:40:00,40.31,40.33,40.29,40.3,8100.0,39.1192,39.1386,39.0998,39.1095,8100.0
2013-11-05 15:45:00,40.3,40.31,40.3,40.31,73800.0,39.1095,39.1192,39.1095,39.1192,73800.0
2013-11-05 15:50:00,40.32,40.36,40.32,40.36,29700.0,39.1289,39.1678,39.1289,39.1678,29700.0
2013-11-05 15:55:00,40.36,40.36,40.31,40.33,10500.0,39.1678,39.1678,39.1192,39.1386,10500.0
2013-11-06 09:30:00,40.43,40.52,40.27,40.27,13200.0,39.2357,39.323,39.0804,39.0804,13200.0
2013-11-06 09:35:00,40.3,40.31,40.23,40.31,10800.0,39.1095,39.1192,39.0416,39.1192,10800.0
2013-11-06 09:40:00,40.24,40.24,40.24,40.24,600.0,39.0513,39.0513,39.0513,39.0513,600.0
2013-11-06 09:45:00,40.18,40.19,40.03,40.04,18000.0,38.9931,39.0028,38.8475,38.8572,18000.0
2013-11-06 09:50:00,39.96,40.06,39.96,39.99,38400.0,38.7796,38.8766,38.7796,38.8087,38400.0
2013-11-06 09:55:00,40.01,40.04,39.91,39.92,50100.0,38.8281,38.8572,38.7311,38.7408,50100.0
2013-11-06 10:00:00,39.91,39.94,39.84,39.84,10500.0,38.7311,38.7602,38.6631,38.6631,10500.0
2013-11-06 10:05:00,39.83,39.83,39.74,39.82,28800.0,38.6534,38.6534,38.5661,38.6437,28800.0
2013-11-06 10:10:00,39.77,39.79,39.73,39.74,98100.0,38.5952,38.6146,38.5564,38.5661,98100.0
2013-11-06 10:15:00,39.72,39.72,39.62,39.68,19200.0,38.5467,38.5467,38.4496,38.5078,19200.0
2013-11-06 10:20:00,39.65,39.68,39.62,39.68,13500.0,38.4787,38.5078,38.4496,38.5078,13500.0
2013-11-06 10:25:00,39.64,39.64,39.49,39.49,40200.0,38.469,38.469,38.3235,38.3235,40200.0
2013-11-06 10:30:00,39.47,39.47,39.35,39.4,121800.0,38.3041,38.3041,38.1876,38.2361,121800.0
2013-11-06 10:35:00,39.37,39.4,39.36,39.37,6300.0,38.207,38.2361,38.1973,38.207,6300.0
2013-11-06 10:40:00,39.35,39.35,39.28,39.29,43800.0,38.1876,38.1876,38.1197,38.1294,43800.0
2013-11-06 10:45:00,39.25,39.3,39.21,39.28,25500.0,38.0906,38.1391,38.0517,38.1197,25500.0
2013-11-06 10:50:00,39.25,39.25,39.17,39.17,3000.0,38.0906,38.0906,38.0129,38.0129,3000.0
2013-11-06 10:55:00,39.13,39.13,39.07,39.07,22500.0,37.9741,37.9741,37.9159,37.9159,22500.0
2013-11-06 11:00:00,39.04,39.04,38.8,38.81,111300.0,37.8868,37.8868,37.6538,37.6635,111300.0
2013-11-06 11:05:00,38.77,38.82,38.72,38.81,65700.0,37.6247,37.6733,37.5762,37.6635,65700.0
2013-11-06 11:10:00,38.85,39.0,38.81,39.0,15000.0,37.7024,37.8479,37.6635,37.8479,15000.0
2013-11-06 11:15:00,39.06,39.1,39.02,39.1,3900.0,37.9062,37.945,37.8673,37.945,3900.0
2013-11-06 11:20:00,39.13,39.14,39.1,39.13,37500.0,37.9741,37.9838,37.945,37.9741,37500.0
2013-11-06 11:25:00,39.07,39.07,38.99,39.01,38700.0,37.9159,37.9159,37.8382,37.8576,38700.0
2013-11-06 11:30:00,39.02,39.08,39.0,39.08,43800.0,37.8673,37.9256,37.8479,37.9256,43800.0
2013-11-06 11:35:00,39.14,39.14,39.05,39.05,29400.0,37.9838,37.9838,37.8965,37.8965,29400.0
2013-11-06 11:40:00,39.0,39.03,38.92,38.93,24600.0,37.8479,37.877,37.7703,37.78,24600.0
2013-11-06 11:45:00,38.93,38.98,38.93,38.97,14400.0,37.78,37.8285,37.78,37.8188,14400.0
2013-11-06 11:50:00,39.1,39.17,39.1,39.16,7800.0,37.945,38.0129,37.945,38.0032,7800.0
2013-11-06 11:55:00,39.14,39.14,39.06,39.08,12000.0,37.9838,37.9838,37.9062,37.9256,12000.0
2013-11-06 12:00:00,39.08,39.08,39.05,39.05,23400.0,37.9256,37.9256,37.8965,37.8965,23400.0
2013-11-06 12:05:00,39.05,39.08,39.05,39.06,26100.0,37.8965,37.9256,37.8965,37.9062,26100.0
2013-11-06 12:10:00,39.07,39.07,39.02,39.02,17700.0,37.9159,37.9159,37.8673,37.8673,17700.0
2013-11-06 12:15:00,39.0,39.03,38.97,38.97,186600.0,37.8479,37.877,37.8188,37.8188,186600.0
2013-11-06 12:20:00,38.95,39.01,38.94,39.01,12900.0,37.7994,37.8576,37.7897,37.8576,12900.0
2013-11-06 12:25:00,39.01,39.03,39.01,39.03,12600.0,37.8576,37.877,37.8576,37.877,12600.0
2013-11-06 12:30:00,39.0,39.0,38.94,38.95,66600.0,37.8479,37.8479,37.7897,37.7994,66600.0
2013-11-06 12:35:00,38.93,39.03,38.93,39.03,5700.0,37.78,37.877,37.78,37.877,5700.0
2013-11-06 12:40:00,39.02,39.03,39.02,39.03,4500.0,37.8673,37.877,37.8673,37.877,4500.0
2013-11-06 12:45:00,39.04,39.08,39.04,39.05,3600.0,37.8868,37.9256,37.8868,37.8965,3600.0
2013-11-06 12:50:00,39.08,39.11,39.08,39.09,3000.0,37.9256,37.9547,37.9256,37.9353,3000.0
2013-11-06 12:55:00,39.09,39.09,39.04,39.04,6300.0,37.9353,37.9353,37.8868,37.8868,6300.0
2013-11-06 13:00:00,39.04,39.06,39.03,39.03,7200.0,37.8868,37.9062,37.877,37.877,7200.0
2013-11-06 13:05:00,39.06,39.07,39.06,39.07,900.0,37.9062,37.9159,37.9062,37.9159,900.0
2013-11-06 13:10:00,39.08,39.11,39.08,39.11,2400.0,37.9256,37.9547,37.9256,37.9547,2400.0
2013-11-06 13:15:00,39.07,39.08,39.05,39.07,3300.0,37.9159,37.9256,37.8965,37.9159,3300.0
2013-11-06 13:20:00,39.07,39.07,39.02,39.02,15900.0,37.9159,37.9159,37.8673,37.8673,15900.0
2013-11-06 13:25:00,39.05,39.1,39.02,39.1,53400.0,37.8965,37.945,37.8673,37.945,53400.0
2013-11-06 13:30:00,39.11,39.16,39.09,39.11,7200.0,37.9547,38.0032,37.9353,37.9547,7200.0
2013-11-06 13:35:00,39.11,39.11,39.03,39.07,52500.0,37.9547,37.9547,37.877,37.9159,52500.0
2013-11-06 13:40:00,39.07,39.07,39.07,39.07,0.0,37.9159,37.9159,37.9159,37.9159,0.0
2013-11-06 13:45:00,39.03,39.06,39.03,39.06,2700.0,37.877,37.9062,37.877,37.9062,2700.0
2013-11-06 13:50:00,39.04,39.1,39.04,39.05,9600.0,37.8868,37.945,37.8868,37.8965,9600.0
2013-11-06 13:55:00,39.02,39.05,39.02,39.05,9000.0,37.8673,37.8965,37.8673,37.8965,9000.0
2013-11-06 14:00:00,39.07,39.07,39.06,39.06,1200.0,37.9159,37.9159,37.9062,37.9062,1200.0
2013-11-06 14:05:00,39.06,39.06,39.0,39.0,8700.0,37.9062,37.9062,37.8479,37.8479,8700.0
2013-11-06 14:10:00,39.0,39.03,38.99,39.02,8100.0,37.8479,37.877,37.8382,37.8673,8100.0
2013-11-06 14:15:00,39.0,39.01,38.99,38.99,5100.0,37.8479,37.8576,37.8382,37.8382,5100.0
2013-11-06 14:20:00,38.98,39.0,38.96,38.96,12600.0,37.8285,37.8479,37.8091,37.8091,12600.0
2013-11-06 14:25:00,38.96,38.96,38.91,38.92,50100.0,37.8091,37.8091,37.7606,37.7703,50100.0
2013-11-06 14:30:00,38.91,38.94,38.9,38.94,12600.0,37.7606,37.7897,37.7509,37.7897,12600.0
2013-11-06 14:35:00,38.92,38.92,38.89,38.89,600.0,37.7703,37.7703,37.7412,37.7412,600.0
2013-11-06 14:40:00,38.88,38.9,38.87,38.9,3300.0,37.7315,37.7509,37.7218,37.7509,3300.0
2013-11-06 14:45:00,38.89,38.91,38.87,38.9,6000.0,37.7412,37.7606,37.7218,37.7509,6000.0
2013-11-06 14:50:00,38.93,38.93,38.9,38.9,2700.0,37.78,37.78,37.7509,37.7509,2700.0
2013-11-06 14:55:00,38.93,38.93,38.86,38.86,3900.0,37.78,37.78,37.7121,37.7121,3900.0
2013-11-06 15:00:00,38.87,38.88,38.82,38.83,58800.0,37.7218,37.7315,37.6733,37.683,58800.0
2013-11-06 15:05:00,38.83,38.83,38.81,38.83,21300.0,37.683,37.683,37.6635,37.683,21300.0
2013-11-06 15:10:00,38.82,38.83,38.8,38.81,29700.0,37.6733,37.683,37.6538,37.6635,29700.0
2013-11-06 15:15:00,38.81,38.83,38.81,38.83,21300.0,37.6635,37.683,37.6635,37.683,21300.0
2013-11-06 15:20:00,38.83,38.88,38.81,38.88,4500.0,37.683,37.7315,37.6635,37.7315,4500.0
2013-11-06 15:25:00,38.93,38.93,38.86,38.86,14100.0,37.78,37.78,37.7121,37.7121,14100.0
2013-11-06 15:30:00,38.87,38.88,38.83,38.83,16200.0,37.7218,37.7315,37.683,37.683,16200.0
2013-11-06 15:35:00,38.83,38.83,38.79,38.83,27300.0,37.683,37.683,37.6441,37.683,27300.0
2013-11-06 15:40:00,38.82,38.83,38.79,38.83,7200.0,37.6733,37.683,37.6441,37.683,7200.0
2013-11-06 15:45:00,38.82,38.83,38.78,38.8,26400.0,37.6733,37.683,37.6344,37.6538,26400.0
2013-11-06 15:50:00,38.79,38.83,38.79,38.8,44100.0,37.6441,37.683,37.6441,37.6538,44100.0
2013-11-06 15:55:00,38.81,38.81,38.78,38.8,90300.0,37.6635,37.6635,37.6344,37.6538,90300.0
2013-11-07 09:30:00,38.89,39.42,38.89,39.41,42000.0,37.7412,38.2555,37.7412,38.2458,42000.0
2013-11-07 09:35:00,39.41,39.54,39.38,39.47,47100.0,38.2458,38.372,38.2167,38.3041,47100.0
2013-11-07 09:40:00,39.52,39.52,39.41,39.41,15300.0,38.3526,38.3526,38.2458,38.2458,15300.0
2013-11-07 09:45:00,39.43,39.47,39.4,39.4,24900.0,38.2652,38.3041,38.2361,38.2361,24900.0
2013-11-07 09:50:00,39.43,39.47,39.18,39.18,87900.0,38.2652,38.3041,38.0226,38.0226,87900.0
2013-11-07 09:55:00,39.19,39.19,39.1,39.11,40200.0,38.0323,38.0323,37.945,37.9547,40200.0
2013-11-07 10:00:00,39.08,39.14,39.04,39.13,20100.0,37.9256,37.9838,37.8868,37.9741,20100.0
2013-11-07 10:05:00,39.08,39.08,39.0,39.0,8100.0,37.9256,37.9256,37.8479,37.8479,8100.0
2013-11-07 10:10:00,38.83,38.83,38.6,38.6,104400.0,37.683,37.683,37.4598,37.4598,104400.0
2013-11-07 10:15:00,38.64,38.66,38.51,38.55,10200.0,37.4986,37.518,37.3724,37.4112,10200.0
2013-11-07 10:20:00,38.52,38.55,38.5,38.5,14400.0,37.3821,37.4112,37.3627,37.3627,14400.0
2013-11-07 10:25:00,38.48,38.48,38.36,38.36,10200.0,37.3433,37.3433,37.2268,37.2268,10200.0
2013-11-07 10:30:00,38.35,38.35,38.21,38.21,19800.0,37.2171,37.2171,37.0813,37.0813,19800.0
2013-11-07 10:35:00,38.16,38.17,38.1,38.1,8100.0,37.0327,37.0425,36.9745,36.9745,8100.0
2013-11-07 10:40:00,38.12,38.25,38.1,38.18,55500.0,36.9939,37.1201,36.9745,37.0522,55500.0
2013-11-07 10:45:00,38.15,38.22,38.14,38.19,12900.0,37.023,37.091,37.0133,37.0619,12900.0
2013-11-07 10:50:00,38.2,38.31,38.18,38.31,23400.0,37.0716,37.1783,37.0522,37.1783,23400.0
2013-11-07 10:55:00,38.29,38.32,38.24,38.27,29100.0,37.1589,37.188,37.1104,37.1395,29100.0
2013-11-07 11:00:00,38.28,38.33,38.25,38.33,6300.0,37.1492,37.1977,37.1201,37.1977,6300.0
2013-11-07 11:05:00,38.33,38.38,38.31,38.34,2700.0,37.1977,37.2463,37.1783,37.2074,2700.0
2013-11-07 11:10:00,38.34,38.43,38.33,38.42,14100.0,37.2074,37.2948,37.1977,37.2851,14100.0
2013-11-07 11:15:00,38.38,38.38,38.34,38.35,8700.0,37.2463,37.2463,37.2074,37.2171,8700.0
2013-11-07 11:20:00,38.32,38.36,38.29,38.36,14100.0,37.188,37.2268,37.1589,37.2268,14100.0
2013-11-07 11:25:00,38.34,38.34,38.24,38.31,16200.0,37.2074,37.2074,37.1104,37.1783,16200.0
2013-11-07 11:30:00,38.27,38.36,38.27,38.36,6900.0,37.1395,37.2268,37.1395,37.2268,6900.0
2013-11-07 11:35:00,38.36,38.4,38.35,38.35,6300.0,37.2268,37.2657,37.2171,37.2171,6300.0
2013-11-07 11:40:00,38.38,38.38,38.3,38.36,33300.0,37.2463,37.2463,37.1686,37.2268,33300.0
2013-11-07 11:45:00,38.29,38.36,38.29,38.36,17100.0,37.1589,37.2268,37.1589,37.2268,17100.0
2013-11-07 11:50:00,38.38,38.42,38.38,38.41,6900.0,37.2463,37.2851,37.2463,37.2754,6900.0
2013-11-07 11:55:00,38.41,38.5,38.41,38.5,17100.0,37.2754,37.3627,37.2754,37.3627,17100.0
2013-11-07 12:00:00,38.52,38.54,38.5,38.53,5100.0,37.3821,37.4015,37.3627,37.3918,5100.0
2013-11-07 12:05:00,38.57,38.71,38.57,38.66,40800.0,37.4306,37.5665,37.4306,37.518,40800.0
2013-11-07 12:10:00,38.67,38.75,38.67,38.75,16500.0,37.5277,37.6053,37.5277,37.6053,16500.0
2013-11-07 12:15:00,38.78,38.8,38.75,38.75,9300.0,37.6344,37.6538,37.6053,37.6053,9300.0
2013-11-07 12:20:00,38.73,38.77,38.73,38.74,6000.0,37.5859,37.6247,37.5859,37.5956,6000.0
2013-11-07 12:25:00,38.73,38.74,38.68,38.68,21300.0,37.5859,37.5956,37.5374,37.5374,21300.0
2013-11-07 12:30:00,38.7,38.74,38.69,38.69,6600.0,37.5568,37.5956,37.5471,37.5471,6600.0
2013-11-07 12:35:00,38.7,38.7,38.65,38.69,5100.0,37.5568,37.5568,37.5083,37.5471,5100.0
2013-11-07 12:40:00,38.66,38.72,38.66,38.72,3600.0,37.518,37.5762,37.518,37.5762,3600.0
2013-11-07 12:45:00,38.75,38.75,38.74,38.74,600.0,37.6053,37.6053,37.5956,37.5956,600.0
2013-11-07 12:50:00,38.73,38.73,38.7,38.7,2400.0,37.5859,37.5859,37.5568,37.5568,2400.0
2013-11-07 12:55:00,38.72,38.72,38.66,38.66,6300.0,37.5762,37.5762,37.518,37.518,6300.0
2013-11-07 13:00:00,38.65,38.65,38.64,38.64,7800.0,37.5083,37.5083,37.4986,37.4986,7800.0
2013-11-07 13:05:00,38.64,38.64,38.61,38.62,10500.0,37.4986,37.4986,37.4695,37.4792,10500.0
2013-11-07 13:10:00,38.63,38.64,38.61,38.64,4500.0,37.4889,37.4986,37.4695,37.4986,4500.0
2013-11-07 13:15:00,38.62,38.62,38.6,38.61,9000.0,37.4792,37.4792,37.4598,37.4695,9000.0
2013-11-07 13:20:00,38.62,38.62,38.54,38.56,9900.0,37.4792,37.4792,37.4015,37.4209,9900.0
2013-11-07 13:25:00,38.56,38.56,38.46,38.46,6000.0,37.4209,37.4209,37.3239,37.3239,6000.0
2013-11-07 13:30:00,38.45,38.51,38.45,38.51,3600.0,37.3142,37.3724,37.3142,37.3724,3600.0
2013-11-07 13:35:00,38.49,38.53,38.46,38.53,5100.0,37.353,37.3918,37.3239,37.3918,5100.0
2013-11-07 13:40:00,38.51,38.58,38.51,38.57,5700.0,37.3724,37.4403,37.3724,37.4306,5700.0
2013-11-07 13:45:00,38.61,38.64,38.55,38.56,25200.0,37.4695,37.4986,37.4112,37.4209,25200.0
2013-11-07 13:50:00,38.57,38.64,38.56,38.59,12300.0,37.4306,37.4986,37.4209,37.45,12300.0
2013-11-07 13:55:00,38.59,38.63,38.59,38.63,2100.0,37.45,37.4889,37.45,37.4889,2100.0
2013-11-07 14:00:00,38.64,38.64,38.47,38.49,38400.0,37.4986,37.4986,37.3336,37.353,38400.0
2013-11-07 14:05:00,38.5,38.57,38.48,38.53,19200.0,37.3627,37.4306,37.3433,37.3918,19200.0
2013-11-07 14:10:00,38.53,38.58,38.5,38.51,10500.0,37.3918,37.4403,37.3627,37.3724,10500.0
2013-11-07 14:15:00,38.48,38.53,38.45,38.48,21000.0,37.3433,37.3918,37.3142,37.3433,21000.0
2013-11-07 14:20:00,38.48,38.49,38.45,38.46,16800.0,37.3433,37.353,37.3142,37.3239,16800.0
2013-11-07 14:25:00,38.45,38.47,38.44,38.46,10800.0,37.3142,37.3336,37.3045,37.3239,10800.0
2013-11-07 14:30:00,38.43,38.43,38.35,38.42,17700.0,37.2948,37.2948,37.2171,37.2851,17700.0
2013-11-07 14:35:00,38.45,38.45,38.37,38.42,9600.0,37.3142,37.3142,37.2365,37.2851,9600.0
2013-11-07 14:40:00,38.39,38.4,38.37,38.38,3900.0,37.256,37.2657,37.2365,37.2463,3900.0
2013-11-07 14:45:00,38.41,38.45,38.41,38.41,32100.0,37.2754,37.3142,37.2754,37.2754,32100.0
2013-11-07 14:50:00,38.41,38.41,38.38,38.39,8700.0,37.2754,37.2754,37.2463,37.256,8700.0
2013-11-07 14:55:00,38.47,38.48,38.42,38.43,8400.0,37.3336,37.3433,37.2851,37.2948,8400.0
2013-11-07 15:00:00,38.46,38.49,38.43,38.44,7200.0,37.3239,37.353,37.2948,37.3045,7200.0
2013-11-07 15:05:00,38.45,38.45,38.32,38.33,19800.0,37.3142,37.3142,37.188,37.1977,19800.0
2013-11-07 15:10:00,38.32,38.36,38.26,38.26,13500.0,37.188,37.2268,37.1298,37.1298,13500.0
2013-11-07 15:15:00,38.25,38.26,38.25,38.25,3000.0,37.1201,37.1298,37.1201,37.1201,3000.0
2013-11-07 15:20:00,38.28,38.28,38.24,38.25,8100.0,37.1492,37.1492,37.1104,37.1201,8100.0
2013-11-07 15:25:00,38.22,38.23,38.2,38.21,8700.0,37.091,37.1007,37.0716,37.0813,8700.0
2013-11-07 15:30:00,38.15,38.18,38.12,38.17,14400.0,37.023,37.0522,36.9939,37.0425,14400.0
2013-11-07 15:35:00,38.16,38.18,38.14,38.16,15600.0,37.0327,37.0522,37.0133,37.0327,15600.0
2013-11-07 15:40:00,38.14,38.15,38.08,38.08,6000.0,37.0133,37.023,36.9551,36.9551,6000.0
2013-11-07 15:45:00,38.08,38.13,38.05,38.05,24000.0,36.9551,37.0036,36.926,36.926,24000.0
2013-11-07 15:50:00,38.08,38.1,38.04,38.08,19800.0,36.9551,36.9745,36.9163,36.9551,19800.0
2013-11-07 15:55:00,38.09,38.15,38.08,38.08,38400.0,36.9648,37.023,36.9551,36.9551,38400.0
2013-11-08 09:30:00,38.42,38.66,38.42,38.66,7500.0,37.2851,37.518,37.2851,37.518,7500.0
2013-11-08 09:35:00,38.75,38.81,38.63,38.74,74700.0,37.6053,37.6635,37.4889,37.5956,74700.0
2013-11-08 09:40:00,38.75,38.86,38.63,38.83,19200.0,37.6053,37.7121,37.4889,37.683,19200.0
2013-11-08 09:45:00,38.86,38.93,38.8,38.91,93300.0,37.7121,37.78,37.6538,37.7606,93300.0
2013-11-08 09:50:00,38.89,39.08,38.89,39.08,68700.0,37.7412,37.9256,37.7412,37.9256,68700.0
2013-11-08 09:55:00,39.08,39.12,38.9,38.91,37200.0,37.9256,37.9644,37.7509,37.7606,37200.0
2013-11-08 10:00:00,39.05,39.2,39.03,39.2,28200.0,37.8965,38.042,37.877,38.042,28200.0
2013-11-08 10:05:00,39.16,39.47,39.16,39.47,126900.0,38.0032,38.3041,38.0032,38.3041,126900.0
2013-11-08 10:10:00,39.47,39.54,39.46,39.54,10200.0,38.3041,38.372,38.2943,38.372,10200.0
2013-11-08 10:15:00,39.55,39.68,39.55,39.64,11700.0,38.3817,38.5078,38.3817,38.469,11700.0
2013-11-08 10:20:00,39.63,39.65,39.45,39.54,13500.0,38.4593,38.4787,38.2846,38.372,13500.0
2013-11-08 10:25:00,39.65,39.67,39.65,39.67,1800.0,38.4787,38.4981,38.4787,38.4981,1800.0
2013-11-08 10:30:00,39.7,39.94,39.7,39.88,15300.0,38.5273,38.7602,38.5273,38.7019,15300.0
2013-11-08 10:35:00,39.86,39.86,39.75,39.76,33300.0,38.6825,38.6825,38.5758,38.5855,33300.0
2013-11-08 10:40:00,39.74,39.74,39.55,39.61,16800.0,38.5661,38.5661,38.3817,38.4399,16800.0
2013-11-08 10:45:00,39.68,39.75,39.65,39.72,5100.0,38.5078,38.5758,38.4787,38.5467,5100.0
2013-11-08 10:50:00,39.71,39.73,39.53,39.55,11100.0,38.537,38.5564,38.3623,38.3817,11100.0
2013-11-08 10:55:00,39.6,39.65,39.52,39.53,5700.0,38.4302,38.4787,38.3526,38.3623,5700.0
2013-11-08 11:00:00,39.56,39.56,39.5,39.52,27000.0,38.3914,38.3914,38.3332,38.3526,27000.0
2013-11-08 11:05:00,39.52,39.53,39.46,39.51,7200.0,38.3526,38.3623,38.2943,38.3429,7200.0
2013-11-08 11:10:00,39.53,39.55,39.51,39.51,2100.0,38.3623,38.3817,38.3429,38.3429,2100.0
2013-11-08 11:15:00,39.47,39.54,39.46,39.53,65400.0,38.3041,38.372,38.2943,38.3623,65400.0
2013-11-08 11:20:00,39.54,39.55,39.45,39.45,14700.0,38.372,38.3817,38.2846,38.2846,14700.0
2013-11-08 11:25:00,39.5,39.56,39.5,39.56,51000.0,38.3332,38.3914,38.3332,38.3914,51000.0
2013-11-08 11:30:00,39.53,39.57,39.53,39.53,41100.0,38.3623,38.4011,38.3623,38.3623,41100.0
2013-11-08 11:35:00,39.58,39.63,39.58,39.63,14100.0,38.4108,38.4593,38.4108,38.4593,14100.0
2013-11-08 11:40:00,39.59,39.6,39.48,39.48,11100.0,38.4205,38.4302,38.3138,38.3138,11100.0
2013-11-08 11:45:00,39.5,39.53,39.46,39.53,17400.0,38.3332,38.3623,38.2943,38.3623,17400.0
2013-11-08 11:50:00,39.54,39.68,39.54,39.68,40800.0,38.372,38.5078,38.372,38.5078,40800.0
2013-11-08 11:55:00,39.7,39.74,39.7,39.71,2100.0,38.5273,38.5661,38.5273,38.537,2100.0
2013-11-08 12:00:00,39.73,39.73,39.64,39.68,16500.0,38.5564,38.5564,38.469,38.5078,16500.0
2013-11-08 12:05:00,39.7,39.7,39.65,39.65,2700.0,38.5273,38.5273,38.4787,38.4787,2700.0
2013-11-08 12:10:00,39.67,39.67,39.58,39.61,7500.0,38.4981,38.4981,38.4108,38.4399,7500.0
2013-11-08 12:15:00,39.62,39.62,39.58,39.58,2700.0,38.4496,38.4496,38.4108,38.4108,2700.0
2013-11-08 12:20:00,39.59,39.67,39.59,39.61,42000.0,38.4205,38.4981,38.4205,38.4399,42000.0
2013-11-08 12:25:00,39.64,39.65,39.62,39.62,900.0,38.469,38.4787,38.4496,38.4496,900.0
2013-11-08 12:30:00,39.63,39.63,39.61,39.61,3300.0,38.4593,38.4593,38.4399,38.4399,3300.0
2013-11-08 12:35:00,39.59,39.59,39.59,39.59,300.0,38.4205,38.4205,38.4205,38.4205,300.0
2013-11-08 12:40:00,39.63,39.65,39.62,39.62,3900.0,38.4593,38.4787,38.4496,38.4496,3900.0
2013-11-08 12:45:00,39.63,39.64,39.59,39.59,10800.0,38.4593,38.469,38.4205,38.4205,10800.0
2013-11-08 12:50:00,39.59,39.61,39.58,39.59,5100.0,38.4205,38.4399,38.4108,38.4205,5100.0
2013-11-08 12:55:00,39.62,39.71,39.62,39.71,54600.0,38.4496,38.537,38.4496,38.537,54600.0
2013-11-08 13:00:00,39.72,39.72,39.69,39.7,25200.0,38.5467,38.5467,38.5176,38.5273,25200.0
2013-11-08 13:05:00,39.71,39.71,39.69,39.71,11400.0,38.537,38.537,38.5176,38.537,11400.0
2013-11-08 13:10:00,39.71,39.72,39.71,39.72,1500.0,38.537,38.5467,38.537,38.5467,1500.0
2013-11-08 13:15:00,39.7,39.7,39.69,39.69,4200.0,38.5273,38.5273,38.5176,38.5176,4200.0
2013-11-08 13:20:00,39.71,39.75,39.71,39.71,2100.0,38.537,38.5758,38.537,38.537,2100.0
2013-11-08 13:25:00,39.71,39.76,39.71,39.76,19800.0,38.537,38.5855,38.537,38.5855,19800.0
2013-11-08 13:30:00,39.77,39.85,39.76,39.85,72900.0,38.5952,38.6728,38.5855,38.6728,72900.0
2013-11-08 13:35:00,39.85,39.97,39.85,39.97,61500.0,38.6728,38.7893,38.6728,38.7893,61500.0
2013-11-08 13:40:00,39.99,39.99,39.93,39.93,27000.0,38.8087,38.8087,38.7505,38.7505,27000.0
2013-11-08 13:45:00,39.93,39.95,39.91,39.91,31500.0,38.7505,38.7699,38.7311,38.7311,31500.0
2013-11-08 13:50:00,39.85,39.85,39.77,39.77,4200.0,38.6728,38.6728,38.5952,38.5952,4200.0
2013-11-08 13:55:00,39.75,39.76,39.75,39.76,900.0,38.5758,38.5855,38.5758,38.5855,900.0
2013-11-08 14:00:00,39.76,39.8,39.76,39.78,12300.0,38.5855,38.6243,38.5855,38.6049,12300.0
2013-11-08 14:05:00,39.77,39.77,39.7,39.7,3300.0,38.5952,38.5952,38.5273,38.5273,3300.0
2013-11-08 14:10:00,39.68,39.68,39.68,39.68,600.0,38.5078,38.5078,38.5078,38.5078,600.0
2013-11-08 14:15:00,39.73,39.73,39.67,39.7,1500.0,38.5564,38.5564,38.4981,38.5273,1500.0
2013-11-08 14:20:00,39.67,39.72,39.67,39.72,1200.0,38.4981,38.5467,38.4981,38.5467,1200.0
2013-11-08 14:25:00,39.75,39.76,39.7,39.71,12000.0,38.5758,38.5855,38.5273,38.537,12000.0
2013-11-08 14:30:00,39.68,39.68,39.62,39.62,3000.0,38.5078,38.5078,38.4496,38.4496,3000.0
2013-11-08 14:35:00,39.61,39.63,39.61,39.62,3900.0,38.4399,38.4593,38.4399,38.4496,3900.0
2013-11-08 14:40:00,39.61,39.61,39.6,39.6,2700.0,38.4399,38.4399,38.4302,38.4302,2700.0
2013-11-08 14:45:00,39.58,39.58,39.54,39.56,29100.0,38.4108,38.4108,38.372,38.3914,29100.0
2013-11-08 14:50:00,39.56,39.57,39.51,39.51,2700.0,38.3914,38.4011,38.3429,38.3429,2700.0
2013-11-08 14:55:00,39.44,39.45,39.44,39.45,3300.0,38.2749,38.2846,38.2749,38.2846,3300.0
2013-11-08 15:00:00,39.44,39.46,39.41,39.41,11700.0,38.2749,38.2943,38.2458,38.2458,11700.0
2013-11-08 15:05:00,39.36,39.38,39.36,39.38,2400.0,38.1973,38.2167,38.1973,38.2167,2400.0
2013-11-08 15:10:00,39.35,39.38,39.35,39.38,1500.0,38.1876,38.2167,38.1876,38.2167,1500.0
2013-11-08 15:15:00,39.4,39.4,39.37,39.37,2700.0,38.2361,38.2361,38.207,38.207,2700.0
2013-11-08 15:20:00,39.42,39.5,39.42,39.5,10800.0,38.2555,38.3332,38.2555,38.3332,10800.0
2013-11-08 15:25:00,39.52,39.53,39.52,39.52,2400.0,38.3526,38.3623,38.3526,38.3526,2400.0
2013-11-08 15:30:00,39.54,39.58,39.54,39.57,6300.0,38.372,38.4108,38.372,38.4011,6300.0
2013-11-08 15:35:00,39.59,39.65,39.59,39.65,32400.0,38.4205,38.4787,38.4205,38.4787,32400.0
2013-11-08 15:40:00,39.63,39.68,39.62,39.63,50100.0,38.4593,38.5078,38.4496,38.4593,50100.0
2013-11-08 15:45:00,39.6,39.65,39.57,39.65,89100.0,38.4302,38.4787,38.4011,38.4787,89100.0
2013-11-08 15:50:00,39.62,39.69,39.6,39.6,51900.0,38.4496,38.5176,38.4302,38.4302,51900.0
2013-11-08 15:55:00,39.62,39.65,39.58,39.65,56700.0,38.4496,38.4787,38.4108,38.4787,56700.0
2013-11-11 09:30:00,39.74,39.74,39.67,39.74,7800.0,38.5661,38.5661,38.4981,38.5661,7800.0
2013-11-11 09:35:00,39.72,39.83,39.72,39.77,4200.0,38.5467,38.6534,38.5467,38.5952,4200.0
2013-11-11 09:40:00,39.72,39.74,39.63,39.71,21600.0,38.5467,38.5661,38.4593,38.537,21600.0
2013-11-11 09:45:00,39.72,39.95,39.72,39.95,9600.0,38.5467,38.7699,38.5467,38.7699,9600.0
2013-11-11 09:50:00,39.95,40.0,39.93,40.0,9600.0,38.7699,38.8184,38.7505,38.8184,9600.0
2013-11-11 09:55:00,40.01,40.07,40.01,40.05,19200.0,38.8281,38.8863,38.8281,38.8669,19200.0
2013-11-11 10:00:00,40.05,40.05,39.93,39.93,6900.0,38.8669,38.8669,38.7505,38.7505,6900.0
2013-11-11 10:05:00,39.96,39.96,39.9,39.91,3900.0,38.7796,38.7796,38.7213,38.7311,3900.0
2013-11-11 10:10:00,39.87,39.91,39.86,39.9,4800.0,38.6922,38.7311,38.6825,38.7213,4800.0
2013-11-11 10:15:00,39.89,39.89,39.7,39.7,6900.0,38.7116,38.7116,38.5273,38.5273,6900.0
2013-11-11 10:20:00,39.68,39.71,39.55,39.59,12300.0,38.5078,38.537,38.3817,38.4205,12300.0
2013-11-11 10:25:00,39.57,39.58,39.53,39.56,8700.0,38.4011,38.4108,38.3623,38.3914,8700.0
2013-11-11 10:30:00,39.56,39.6,39.51,39.57,7200.0,38.3914,38.4302,38.3429,38.4011,7200.0
2013-11-11 10:35:00,39.57,39.57,39.49,39.52,3000.0,38.4011,38.4011,38.3235,38.3526,3000.0
2013-11-11 10:40:00,39.57,39.64,39.57,39.64,1800.0,38.4011,38.469,38.4011,38.469,1800.0
2013-11-11 10:45:00,39.66,39.75,39.66,39.75,4800.0,38.4884,38.5758,38.4884,38.5758,4800.0
2013-11-11 10:50:00,39.71,39.71,39.71,39.71,3000.0,38.537,38.537,38.537,38.537,3000.0
2013-11-11 10:55:00,39.75,39.75,39.7,39.74,4500.0,38.5758,38.5758,38.5273,38.5661,4500.0
2013-11-11 11:00:00,39.71,39.71,39.47,39.47,12300.0,38.537,38.537,38.3041,38.3041,12300.0
2013-11-11 11:05:00,39.47,39.54,39.47,39.54,2700.0,38.3041,38.372,38.3041,38.372,2700.0
2013-11-11 11:10:00,39.56,39.6,39.56,39.6,1200.0,38.3914,38.4302,38.3914,38.4302,1200.0
2013-11-11 11:15:00,39.61,39.66,39.61,39.66,1800.0,38.4399,38.4884,38.4399,38.4884,1800.0
2013-11-11 11:20:00,39.67,39.67,39.62,39.62,2400.0,38.4981,38.4981,38.4496,38.4496,2400.0
2013-11-11 11:25:00,39.67,39.69,39.67,39.69,600.0,38.4981,38.5176,38.4981,38.5176,600.0
2013-11-11 11:30:00,39.71,39.71,39.71,39.71,300.0,38.537,38.537,38.537,38.537,300.0
2013-11-11 11:35:00,39.66,39.66,39.66,39.66,600.0,38.4884,38.4884,38.4884,38.4884,600.0
2013-11-11 11:40:00,39.72,39.72,39.72,39.72,4500.0,38.5467,38.5467,38.5467,38.5467,4500.0
2013-11-11 11:45:00,39.8,39.83,39.8,39.83,3000.0,38.6243,38.6534,38.6243,38.6534,3000.0
2013-11-11 11:50:00,39.88,39.9,39.88,39.88,5100.0,38.7019,38.7213,38.7019,38.7019,5100.0
2013-11-11 11:55:00,39.88,39.88,39.87,39.87,1800.0,38.7019,38.7019,38.6922,38.6922,1800.0
2013-11-11 12:00:00,39.88,39.88,39.85,39.85,1800.0,38.7019,38.7019,38.6728,38.6728,1800.0
2013-11-11 12:05:00,39.84,39.84,39.84,39.84,300.0,38.6631,38.6631,38.6631,38.6631,300.0
2013-11-11 12:10:00,39.83,39.84,39.83,39.84,900.0,38.6534,38.6631,38.6534,38.6631,900.0
2013-11-11 12:15:00,39.85,39.85,39.85,39.85,300.0,38.6728,38.6728,38.6728,38.6728,300.0
2013-11-11 12:20:00,39.87,39.87,39.87,39.87,300.0,38.6922,38.6922,38.6922,38.6922,300.0
2013-11-11 12:25:00,39.9,39.94,39.88,39.94,4500.0,38.7213,38.7602,38.7019,38.7602,4500.0
2013-11-11 12:30:00,39.94,39.94,39.93,39.93,1200.0,38.7602,38.7602,38.7505,38.7505,1200.0
2013-11-11 12:35:00,39.93,39.98,39.93,39.98,5100.0,38.7505,38.799,38.7505,38.799,5100.0
2013-11-11 12:40:00,40.0,40.01,40.0,40.01,900.0,38.8184,38.8281,38.8184,38.8281,900.0
2013-11-11 12:45:00,39.99,39.99,39.99,39.99,600.0,38.8087,38.8087,38.8087,38.8087,600.0
2013-11-11 12:50:00,39.97,39.97,39.96,39.96,900.0,38.7893,38.7893,38.7796,38.7796,900.0
2013-11-11 12:55:00,39.95,40.0,39.95,40.0,1200.0,38.7699,38.8184,38.7699,38.8184,1200.0
2013-11-11 13:00:00,40.03,40.04,40.03,40.04,600.0,38.8475,38.8572,38.8475,38.8572,600.0
2013-11-11 13:05:00,40.05,40.06,40.03,40.04,2400.0,38.8669,38.8766,38.8475,38.8572,2400.0
2013-11-11 13:10:00,40.04,40.04,40.04,40.04,0.0,38.8572,38.8572,38.8572,38.8572,0.0
2013-11-11 13:15:00,39.99,39.99,39.97,39.98,13200.0,38.8087,38.8087,38.7893,38.799,13200.0
2013-11-11 13:20:00,40.01,40.07,40.01,40.07,6900.0,38.8281,38.8863,38.8281,38.8863,6900.0
2013-11-11 13:25:00,40.07,40.07,40.07,40.07,300.0,38.8863,38.8863,38.8863,38.8863,300.0
2013-11-11 13:30:00,40.08,40.17,40.08,40.14,13800.0,38.896,38.9834,38.896,38.9543,13800.0
2013-11-11 13:35:00,40.15,40.15,40.14,40.15,1500.0,38.964,38.964,38.9543,38.964,1500.0
2013-11-11 13:40:00,40.12,40.14,40.11,40.14,1200.0,38.9349,38.9543,38.9251,38.9543,1200.0
2013-11-11 13:45:00,40.14,40.14,40.14,40.14,0.0,38.9543,38.9543,38.9543,38.9543,0.0
2013-11-11 13:50:00,40.15,40.15,40.13,40.14,2400.0,38.964,38.964,38.9446,38.9543,2400.0
2013-11-11 13:55:00,40.17,40.17,40.17,40.17,900.0,38.9834,38.9834,38.9834,38.9834,900.0
2013-11-11 14:00:00,40.14,40.15,40.14,40.15,1500.0,38.9543,38.964,38.9543,38.964,1500.0
2013-11-11 14:05:00,40.17,40.17,40.13,40.13,3600.0,38.9834,38.9834,38.9446,38.9446,3600.0
2013-11-11 14:10:00,40.14,40.14,40.14,40.14,600.0,38.9543,38.9543,38.9543,38.9543,600.0
2013-11-11 14:15:00,40.12,40.12,40.12,40.12,300.0,38.9349,38.9349,38.9349,38.9349,300.0
2013-11-11 14:20:00,40.14,40.16,40.14,40.15,3900.0,38.9543,38.9737,38.9543,38.964,3900.0
2013-11-11 14:25:00,40.14,40.17,40.11,40.14,4500.0,38.9543,38.9834,38.9251,38.9543,4500.0
2013-11-11 14:30:00,40.14,40.14,40.14,40.14,0.0,38.9543,38.9543,38.9543,38.9543,0.0
2013-11-11 14:35:00,40.14,40.14,40.14,40.14,0.0,38.9543,38.9543,38.9543,38.9543,0.0
2013-11-11 14:40:00,40.07,40.07,40.06,40.06,1800.0,38.8863,38.8863,38.8766,38.8766,1800.0
2013-11-11 14:45:00,40.05,40.08,40.05,40.08,3900.0,38.8669,38.896,38.8669,38.896,3900.0
2013-11-11 14:50:00,40.07,40.13,40.07,40.13,900.0,38.8863,38.9446,38.8863,38.9446,900.0
2013-11-11 14:55:00,40.11,40.11,40.11,40.11,300.0,38.9251,38.9251,38.9251,38.9251,300.0
2013-11-11 15:00:00,40.1,40.1,40.1,40.1,300.0,38.9154,38.9154,38.9154,38.9154,300.0
2013-11-11 15:05:00,40.06,40.06,40.06,40.06,3000.0,38.8766,38.8766,38.8766,38.8766,3000.0
2013-11-11 15:10:00,40.09,40.09,40.09,40.09,600.0,38.9057,38.9057,38.9057,38.9057,600.0
2013-11-11 15:15:00,40.11,40.11,40.08,40.08,1200.0,38.9251,38.9251,38.896,38.896,1200.0
2013-11-11 15:20:00,40.1,40.11,40.1,40.11,600.0,38.9154,38.9251,38.9154,38.9251,600.0
2013-11-11 15:25:00,40.13,40.15,40.13,40.15,1500.0,38.9446,38.964,38.9446,38.964,1500.0
2013-11-11 15:30:00,40.15,40.15,40.12,40.14,2400.0,38.964,38.964,38.9349,38.9543,2400.0
2013-11-11 15:35:00,40.13,40.14,40.13,40.14,2100.0,38.9446,38.9543,38.9446,38.9543,2100.0
2013-11-11 15:40:00,40.14,40.15,40.1,40.15,6600.0,38.9543,38.964,38.9154,38.964,6600.0
2013-11-11 15:45:00,40.16,40.16,40.15,40.16,6000.0,38.9737,38.9737,38.964,38.9737,6000.0
2013-11-11 15:50:00,40.13,40.16,40.12,40.16,12300.0,38.9446,38.9737,38.9349,38.9737,12300.0
2013-11-11 15:55:00,40.16,40.17,40.11,40.14,20400.0,38.9737,38.9834,38.9251,38.9543,20400.0
2013-11-12 09:30:00,39.59,39.66,39.43,39.48,35400.0,38.4205,38.4884,38.2652,38.3138,35400.0
2013-11-12 09:35:00,39.52,39.65,39.5,39.63,30600.0,38.3526,38.4787,38.3332,38.4593,30600.0
2013-11-12 09:40:00,39.63,39.69,39.56,39.69,11100.0,38.4593,38.5176,38.3914,38.5176,11100.0
2013-11-12 09:45:00,39.63,39.67,39.61,39.61,17400.0,38.4593,38.4981,38.4399,38.4399,17400.0
2013-11-12 09:50:00,39.62,39.62,39.54,39.54,8100.0,38.4496,38.4496,38.372,38.372,8100.0
2013-11-12 09:55:00,39.5,39.53,39.49,39.49,10800.0,38.3332,38.3623,38.3235,38.3235,10800.0
2013-11-12 10:00:00,39.49,39.49,39.29,39.29,41100.0,38.3235,38.3235,38.1294,38.1294,41100.0
2013-11-12 10:05:00,39.3,39.3,39.21,39.25,10200.0,38.1391,38.1391,38.0517,38.0906,10200.0
2013-11-12 10:10:00,39.27,39.27,39.2,39.2,5700.0,38.11,38.11,38.042,38.042,5700.0
2013-11-12 10:15:00,39.19,39.39,39.19,39.39,66900.0,38.0323,38.2264,38.0323,38.2264,66900.0
2013-11-12 10:20:00,39.4,39.45,39.37,39.42,39900.0,38.2361,38.2846,38.207,38.2555,39900.0
2013-11-12 10:25:00,39.38,39.38,39.35,39.37,5400.0,38.2167,38.2167,38.1876,38.207,5400.0
2013-11-12 10:30:00,39.33,39.33,39.29,39.29,21000.0,38.1682,38.1682,38.1294,38.1294,21000.0
2013-11-12 10:35:00,39.29,39.3,39.26,39.3,6300.0,38.1294,38.1391,38.1003,38.1391,6300.0
2013-11-12 10:40:00,39.3,39.31,39.28,39.31,9300.0,38.1391,38.1488,38.1197,38.1488,9300.0
2013-11-12 10:45:00,39.31,39.43,39.31,39.35,25500.0,38.1488,38.2652,38.1488,38.1876,25500.0
2013-11-12 10:50:00,39.33,39.35,39.3,39.32,5400.0,38.1682,38.1876,38.1391,38.1585,5400.0
2013-11-12 10:55:00,39.3,39.3,39.23,39.23,8700.0,38.1391,38.1391,38.0711,38.0711,8700.0
2013-11-12 11:00:00,39.19,39.21,39.15,39.18,8400.0,38.0323,38.0517,37.9935,38.0226,8400.0
2013-11-12 11:05:00,39.18,39.19,39.08,39.09,5700.0,38.0226,38.0323,37.9256,37.9353,5700.0
2013-11-12 11:10:00,39.09,39.16,39.09,39.16,10500.0,37.9353,38.0032,37.9353,38.0032,10500.0
2013-11-12 11:15:00,39.14,39.17,39.12,39.17,5100.0,37.9838,38.0129,37.9644,38.0129,5100.0
2013-11-12 11:20:00,39.16,39.16,39.09,39.1,194400.0,38.0032,38.0032,37.9353,37.945,194400.0
2013-11-12 11:25:00,39.1,39.12,39.08,39.12,31800.0,37.945,37.9644,37.9256,37.9644,31800.0
2013-11-12 11:30:00,39.11,39.18,39.11,39.18,24600.0,37.9547,38.0226,37.9547,38.0226,24600.0
2013-11-12 11:35:00,39.18,39.18,39.08,39.08,31800.0,38.0226,38.0226,37.9256,37.9256,31800.0
2013-11-12 11:40:00,39.08,39.12,39.08,39.1,21000.0,37.9256,37.9644,37.9256,37.945,21000.0
2013-11-12 11:45:00,39.07,39.07,39.02,39.04,8700.0,37.9159,37.9159,37.8673,37.8868,8700.0
2013-11-12 11:50:00,39.05,39.08,39.04,39.06,6900.0,37.8965,37.9256,37.8868,37.9062,6900.0
2013-11-12 11:55:00,39.07,39.13,39.07,39.11,69900.0,37.9159,37.9741,37.9159,37.9547,69900.0
2013-11-12 12:00:00,39.1,39.16,39.06,39.06,43200.0,37.945,38.0032,37.9062,37.9062,43200.0
2013-11-12 12:05:00,39.04,39.04,38.92,38.92,8700.0,37.8868,37.8868,37.7703,37.7703,8700.0
2013-11-12 12:10:00,38.96,38.99,38.95,38.99,9000.0,37.8091,37.8382,37.7994,37.8382,9000.0
2013-11-12 12:15:00,39.0,39.09,39.0,39.08,19200.0,37.8479,37.9353,37.8479,37.9256,19200.0
2013-11-12 12:20:00,39.09,39.09,39.03,39.06,15300.0,37.9353,37.9353,37.877,37.9062,15300.0
2013-11-12 12:25:00,39.06,39.1,39.06,39.08,8100.0,37.9062,37.945,37.9062,37.9256,8100.0
2013-11-12 12:30:00,39.09,39.12,39.06,39.1,64800.0,37.9353,37.9644,37.9062,37.945,64800.0
2013-11-12 12:35:00,39.11,39.12,39.08,39.12,3600.0,37.9547,37.9644,37.9256,37.9644,3600.0
2013-11-12 12:40:00,39.12,39.16,39.11,39.15,5100.0,37.9644,38.0032,37.9547,37.9935,5100.0
2013-11-12 12:45:00,39.16,39.16,39.15,39.15,1800.0,38.0032,38.0032,37.9935,37.9935,1800.0
2013-11-12 12:50:00,39.15,39.15,39.11,39.11,2700.0,37.9935,37.9935,37.9547,37.9547,2700.0
2013-11-12 12:55:00,39.15,39.17,39.12,39.12,3600.0,37.9935,38.0129,37.9644,37.9644,3600.0
2013-11-12 13:00:00,39.16,39.16,39.07,39.08,7200.0,38.0032,38.0032,37.9159,37.9256,7200.0
2013-11-12 13:05:00,39.09,39.13,39.09,39.13,7200.0,37.9353,37.9741,37.9353,37.9741,7200.0
2013-11-12 13:10:00,39.13,39.15,39.13,39.13,19800.0,37.9741,37.9935,37.9741,37.9741,19800.0
2013-11-12 13:15:00,39.13,39.15,39.13,39.15,6900.0,37.9741,37.9935,37.9741,37.9935,6900.0
2013-11-12 13:20:00,39.16,39.19,39.16,39.17,2400.0,38.0032,38.0323,38.0032,38.0129,2400.0
2013-11-12 13:25:00,39.18,39.2,39.17,39.19,8400.0,38.0226,38.042,38.0129,38.0323,8400.0
2013-11-12 13:30:00,39.18,39.18,39.09,39.09,9300.0,38.0226,38.0226,37.9353,37.9353,9300.0
2013-11-12 13:35:00,39.06,39.12,39.06,39.12,4200.0,37.9062,37.9644,37.9062,37.9644,4200.0
2013-11-12 13:40:00,39.13,39.16,39.12,39.16,8400.0,37.9741,38.0032,37.9644,38.0032,8400.0
2013-11-12 13:45:00,39.15,39.25,39.15,39.24,15600.0,37.9935,38.0906,37.9935,38.0808,15600.0
2013-11-12 13:50:00,39.25,39.28,39.25,39.27,7800.0,38.0906,38.1197,38.0906,38.11,7800.0
2013-11-12 13:55:00,39.26,39.3,39.26,39.3,11700.0,38.1003,38.1391,38.1003,38.1391,11700.0
2013-11-12 14:00:00,39.3,39.31,39.28,39.28,21600.0,38.1391,38.1488,38.1197,38.1197,21600.0
2013-11-12 14:05:00,39.28,39.3,39.28,39.3,5100.0,38.1197,38.1391,38.1197,38.1391,5100.0
2013-11-12 14:10:00,39.3,39.3,39.29,39.3,3300.0,38.1391,38.1391,38.1294,38.1391,3300.0
2013-11-12 14:15:00,39.3,39.3,39.23,39.24,6900.0,38.1391,38.1391,38.0711,38.0808,6900.0
2013-11-12 14:20:00,39.24,39.27,39.24,39.26,9000.0,38.0808,38.11,38.0808,38.1003,9000.0
2013-11-12 14:25:00,39.28,39.29,39.26,39.26,5100.0,38.1197,38.1294,38.1003,38.1003,5100.0
2013-11-12 14:30:00,39.26,39.29,39.26,39.28,45900.0,38.1003,38.1294,38.1003,38.1197,45900.0
2013-11-12 14:35:00,39.27,39.3,39.27,39.29,9900.0,38.11,38.1391,38.11,38.1294,9900.0
2013-11-12 14:40:00,39.29,39.3,39.29,39.3,12300.0,38.1294,38.1391,38.1294,38.1391,12300.0
2013-11-12 14:45:00,39.3,39.34,39.27,39.34,18000.0,38.1391,38.1779,38.11,38.1779,18000.0
2013-11-12 14:50:00,39.34,39.35,39.33,39.35,7500.0,38.1779,38.1876,38.1682,38.1876,7500.0
2013-11-12 14:55:00,39.32,39.45,39.32,39.45,12000.0,38.1585,38.2846,38.1585,38.2846,12000.0
2013-11-12 15:00:00,39.45,39.51,39.45,39.46,12300.0,38.2846,38.3429,38.2846,38.2943,12300.0
2013-11-12 15:05:00,39.46,39.46,39.45,39.46,16800.0,38.2943,38.2943,38.2846,38.2943,16800.0
2013-11-12 15:10:00,39.48,39.5,39.46,39.46,15900.0,38.3138,38.3332,38.2943,38.2943,15900.0
2013-11-12 15:15:00,39.48,39.49,39.48,39.49,6000.0,38.3138,38.3235,38.3138,38.3235,6000.0
2013-11-12 15:20:00,39.49,39.49,39.4,39.4,8700.0,38.3235,38.3235,38.2361,38.2361,8700.0
2013-11-12 15:25:00,39.41,39.47,39.41,39.43,16800.0,38.2458,38.3041,38.2458,38.2652,16800.0
2013-11-12 15:30:00,39.44,39.51,39.44,39.48,10200.0,38.2749,38.3429,38.2749,38.3138,10200.0
2013-11-12 15:35:00,39.48,39.56,39.48,39.54,13200.0,38.3138,38.3914,38.3138,38.372,13200.0
2013-11-12 15:40:00,39.55,39.57,39.54,39.57,8700.0,38.3817,38.4011,38.372,38.4011,8700.0
2013-11-12 15:45:00,39.56,39.56,39.52,39.55,38100.0,38.3914,38.3914,38.3526,38.3817,38100.0
2013-11-12 15:50:00,39.55,39.58,39.54,39.56,53700.0,38.3817,38.4108,38.372,38.3914,53700.0
2013-11-12 15:55:00,39.56,39.62,39.55,39.62,48600.0,38.3914,38.4496,38.3817,38.4496,48600.0
2013-11-13 09:30:00,39.31,39.35,39.19,39.19,18600.0,38.1488,38.1876,38.0323,38.0323,18600.0
2013-11-13 09:35:00,39.19,39.19,39.19,39.19,0.0,38.0323,38.0323,38.0323,38.0323,0.0
2013-11-13 09:40:00,39.19,39.22,39.19,39.21,1800.0,38.0323,38.0614,38.0323,38.0517,1800.0
2013-11-13 09:45:00,39.19,39.19,39.18,39.18,7800.0,38.0323,38.0323,38.0226,38.0226,7800.0
2013-11-13 09:50:00,39.22,39.22,39.2,39.2,59400.0,38.0614,38.0614,38.042,38.042,59400.0
2013-11-13 09:55:00,39.3,39.46,39.28,39.46,2100.0,38.1391,38.2943,38.1197,38.2943,2100.0
2013-11-13 10:00:00,39.4,39.4,39.23,39.25,7200.0,38.2361,38.2361,38.0711,38.0906,7200.0
2013-11-13 10:05:00,39.26,39.28,39.21,39.28,7800.0,38.1003,38.1197,38.0517,38.1197,7800.0
2013-11-13 10:10:00,39.29,39.44,39.29,39.43,10200.0,38.1294,38.2749,38.1294,38.2652,10200.0
2013-11-13 10:15:00,39.43,39.43,39.42,39.42,600.0,38.2652,38.2652,38.2555,38.2555,600.0
2013-11-13 10:20:00,39.45,39.45,39.37,39.39,4800.0,38.2846,38.2846,38.207,38.2264,4800.0
2013-11-13 10:25:00,39.46,39.51,39.46,39.5,3600.0,38.2943,38.3429,38.2943,38.3332,3600.0
2013-11-13 10:30:00,39.53,39.53,39.52,39.52,1800.0,38.3623,38.3623,38.3526,38.3526,1800.0
2013-11-13 10:35:00,39.54,39.54,39.54,39.54,600.0,38.372,38.372,38.372,38.372,600.0
2013-11-13 10:40:00,39.55,39.62,39.55,39.62,4500.0,38.3817,38.4496,38.3817,38.4496,4500.0
2013-11-13 10:45:00,39.61,39.61,39.59,39.59,5400.0,38.4399,38.4399,38.4205,38.4205,5400.0
2013-11-13 10:50:00,39.64,39.64,39.57,39.58,2400.0,38.469,38.469,38.4011,38.4108,2400.0
2013-11-13 10:55:00,39.61,39.61,39.57,39.57,4500.0,38.4399,38.4399,38.4011,38.4011,4500.0
2013-11-13 11:00:00,39.61,39.63,39.59,39.6,1200.0,38.4399,38.4593,38.4205,38.4302,1200.0
2013-11-13 11:05:00,39.6,39.63,39.59,39.63,4500.0,38.4302,38.4593,38.4205,38.4593,4500.0
2013-11-13 11:10:00,39.63,39.63,39.63,39.63,0.0,38.4593,38.4593,38.4593,38.4593,0.0
2013-11-13 11:15:00,39.6,39.61,39.59,39.61,3000.0,38.4302,38.4399,38.4205,38.4399,3000.0
2013-11-13 11:20:00,39.59,39.65,39.59,39.65,6000.0,38.4205,38.4787,38.4205,38.4787,6000.0
2013-11-13 11:25:00,39.66,39.66,39.61,39.61,600.0,38.4884,38.4884,38.4399,38.4399,600.0
2013-11-13 11:30:00,39.63,39.68,39.63,39.68,1500.0,38.4593,38.5078,38.4593,38.5078,1500.0
2013-11-13 11:35:00,39.68,39.68,39.68,39.68,0.0,38.5078,38.5078,38.5078,38.5078,0.0
2013-11-13 11:40:00,39.62,39.62,39.58,39.58,10200.0,38.4496,38.4496,38.4108,38.4108,10200.0
2013-11-13 11:45:00,39.59,39.64,39.59,39.61,4500.0,38.4205,38.469,38.4205,38.4399,4500.0
2013-11-13 11:50:00,39.62,39.64,39.62,39.64,900.0,38.4496,38.469,38.4496,38.469,900.0
2013-11-13 11:55:00,39.6,39.61,39.6,39.61,600.0,38.4302,38.4399,38.4302,38.4399,600.0
2013-11-13 12:00:00,39.62,39.63,39.62,39.63,2700.0,38.4496,38.4593,38.4496,38.4593,2700.0
2013-11-13 12:05:00,39.6,39.6,39.59,39.59,900.0,38.4302,38.4302,38.4205,38.4205,900.0
2013-11-13 12:10:00,39.62,39.62,39.6,39.6,600.0,38.4496,38.4496,38.4302,38.4302,600.0
2013-11-13 12:15:00,39.66,39.73,39.66,39.73,1500.0,38.4884,38.5564,38.4884,38.5564,1500.0
2013-11-13 12:20:00,39.75,39.9,39.75,39.79,143700.0,38.5758,38.7213,38.5758,38.6146,143700.0
2013-11-13 12:25:00,39.86,39.92,39.86,39.88,13200.0,38.6825,38.7408,38.6825,38.7019,13200.0
2013-11-13 12:30:00,39.86,39.86,39.84,39.84,6300.0,38.6825,38.6825,38.6631,38.6631,6300.0
2013-11-13 12:35:00,39.84,39.84,39.84,39.84,0.0,38.6631,38.6631,38.6631,38.6631,0.0
2013-11-13 12:40:00,39.74,39.74,39.7,39.74,12900.0,38.5661,38.5661,38.5273,38.5661,12900.0
2013-11-13 12:45:00,39.77,39.84,39.77,39.84,3000.0,38.5952,38.6631,38.5952,38.6631,3000.0
2013-11-13 12:50:00,39.82,39.86,39.82,39.86,4500.0,38.6437,38.6825,38.6437,38.6825,4500.0
2013-11-13 12:55:00,39.86,39.86,39.81,39.82,11100.0,38.6825,38.6825,38.634,38.6437,11100.0
2013-11-13 13:00:00,39.78,39.78,39.66,39.66,74400.0,38.6049,38.6049,38.4884,38.4884,74400.0
2013-11-13 13:05:00,39.66,39.68,39.64,39.68,28200.0,38.4884,38.5078,38.469,38.5078,28200.0
2013-11-13 13:10:00,39.7,39.7,39.7,39.7,1500.0,38.5273,38.5273,38.5273,38.5273,1500.0
2013-11-13 13:15:00,39.63,39.72,39.61,39.72,42300.0,38.4593,38.5467,38.4399,38.5467,42300.0
2013-11-13 13:20:00,39.76,39.76,39.76,39.76,300.0,38.5855,38.5855,38.5855,38.5855,300.0
2013-11-13 13:25:00,39.81,39.96,39.81,39.96,4200.0,38.634,38.7796,38.634,38.7796,4200.0
2013-11-13 13:30:00,39.96,39.96,39.96,39.96,0.0,38.7796,38.7796,38.7796,38.7796,0.0
2013-11-13 13:35:00,39.91,39.92,39.91,39.92,900.0,38.7311,38.7408,38.7311,38.7408,900.0
2013-11-13 13:40:00,39.88,39.88,39.88,39.88,2100.0,38.7019,38.7019,38.7019,38.7019,2100.0
2013-11-13 13:45:00,39.99,39.99,39.99,39.99,1500.0,38.8087,38.8087,38.8087,38.8087,1500.0
2013-11-13 13:50:00,40.0,40.0,39.96,39.96,600.0,38.8184,38.8184,38.7796,38.7796,600.0
2013-11-13 13:55:00,39.97,39.97,39.93,39.93,2400.0,38.7893,38.7893,38.7505,38.7505,2400.0
2013-11-13 14:00:00,39.92,39.98,39.91,39.97,3900.0,38.7408,38.799,38.7311,38.7893,3900.0
2013-11-13 14:05:00,39.95,39.96,39.93,39.96,900.0,38.7699,38.7796,38.7505,38.7796,900.0
2013-11-13 14:10:00,39.96,39.96,39.96,39.96,0.0,38.7796,38.7796,38.7796,38.7796,0.0
2013-11-13 14:15:00,39.89,39.89,39.89,39.89,300.0,38.7116,38.7116,38.7116,38.7116,300.0
2013-11-13 14:20:00,39.91,39.95,39.91,39.92,900.0,38.7311,38.7699,38.7311,38.7408,900.0
2013-11-13 14:25:00,39.95,39.95,39.9,39.9,1800.0,38.7699,38.7699,38.7213,38.7213,1800.0
2013-11-13 14:30:00,39.89,39.9,39.89,39.9,600.0,38.7116,38.7213,38.7116,38.7213,600.0
2013-11-13 14:35:00,39.91,39.91,39.89,39.89,600.0,38.7311,38.7311,38.7116,38.7116,600.0
2013-11-13 14:40:00,39.89,39.89,39.89,39.89,0.0,38.7116,38.7116,38.7116,38.7116,0.0
2013-11-13 14:45:00,39.85,39.88,39.85,39.88,900.0,38.6728,38.7019,38.6728,38.7019,900.0
2013-11-13 14:50:00,39.86,39.89,39.86,39.88,1200.0,38.6825,38.7116,38.6825,38.7019,1200.0
2013-11-13 14:55:00,39.89,39.89,39.88,39.88,1800.0,38.7116,38.7116,38.7019,38.7019,1800.0
2013-11-13 15:00:00,39.88,39.88,39.88,39.88,900.0,38.7019,38.7019,38.7019,38.7019,900.0
2013-11-13 15:05:00,39.85,39.85,39.83,39.83,5700.0,38.6728,38.6728,38.6534,38.6534,5700.0
2013-11-13 15:10:00,39.83,39.83,39.81,39.82,3000.0,38.6534,38.6534,38.634,38.6437,3000.0
2013-11-13 15:15:00,39.82,39.82,39.82,39.82,0.0,38.6437,38.6437,38.6437,38.6437,0.0
2013-11-13 15:20:00,39.81,39.86,39.81,39.86,11400.0,38.634,38.6825,38.634,38.6825,11400.0
2013-11-13 15:25:00,39.86,39.88,39.86,39.88,1800.0,38.6825,38.7019,38.6825,38.7019,1800.0
2013-11-13 15:30:00,39.86,39.89,39.86,39.89,900.0,38.6825,38.7116,38.6825,38.7116,900.0
2013-11-13 15:35:00,39.91,39.94,39.91,39.94,4500.0,38.7311,38.7602,38.7311,38.7602,4500.0
2013-11-13 15:40:00,39.92,39.94,39.9,39.9,1800.0,38.7408,38.7602,38.7213,38.7213,1800.0
2013-11-13 15:45:00,39.92,39.95,39.91,39.95,9900.0,38.7408,38.7699,38.7311,38.7699,9900.0
2013-11-13 15:50:00,39.97,39.97,39.95,39.95,22200.0,38.7893,38.7893,38.7699,38.7699,22200.0
2013-11-13 15:55:00,39.96,40.02,39.96,40.02,16800.0,38.7796,38.8378,38.7796,38.8378,16800.0
2013-11-14 09:30:00,40.17,40.22,40.17,40.22,2400.0,38.9834,39.0319,38.9834,39.0319,2400.0
2013-11-14 09:35:00,40.12,40.13,40.09,40.11,66600.0,38.9349,38.9446,38.9057,38.9251,66600.0
2013-11-14 09:40:00,40.07,40.07,39.91,39.91,6600.0,38.8863,38.8863,38.7311,38.7311,6600.0
2013-11-14 09:45:00,39.97,40.01,39.95,39.98,2700.0,38.7893,38.8281,38.7699,38.799,2700.0
2013-11-14 09:50:00,39.97,39.98,39.96,39.96,13200.0,38.7893,38.799,38.7796,38.7796,13200.0
2013-11-14 09:55:00,39.96,39.96,39.96,39.96,2100.0,38.7796,38.7796,38.7796,38.7796,2100.0
2013-11-14 10:00:00,39.95,39.96,39.72,39.72,12600.0,38.7699,38.7796,38.5467,38.5467,12600.0
2013-11-14 10:05:00,39.72,39.72,39.72,39.72,0.0,38.5467,38.5467,38.5467,38.5467,0.0
2013-11-14 10:10:00,39.73,39.73,39.73,39.73,600.0,38.5564,38.5564,38.5564,38.5564,600.0
2013-11-14 10:15:00,39.74,39.83,39.74,39.83,2400.0,38.5661,38.6534,38.5661,38.6534,2400.0
2013-11-14 10:20:00,39.78,39.78,39.78,39.78,900.0,38.6049,38.6049,38.6049,38.6049,900.0
2013-11-14 10:25:00,39.81,39.81,39.75,39.75,1200.0,38.634,38.634,38.5758,38.5758,1200.0
2013-11-14 10:30:00,39.78,39.9,39.78,39.9,24000.0,38.6049,38.7213,38.6049,38.7213,24000.0
2013-11-14 10:35:00,39.95,39.99,39.94,39.96,10800.0,38.7699,38.8087,38.7602,38.7796,10800.0
2013-11-14 10:40:00,39.97,39.98,39.97,39.98,900.0,38.7893,38.799,38.7893,38.799,900.0
2013-11-14 10:45:00,40.0,40.0,40.0,40.0,1500.0,38.8184,38.8184,38.8184,38.8184,1500.0
2013-11-14 10:50:00,39.95,39.95,39.9,39.95,19200.0,38.7699,38.7699,38.7213,38.7699,19200.0
2013-11-14 10:55:00,39.95,39.95,39.95,39.95,0.0,38.7699,38.7699,38.7699,38.7699,0.0
2013-11-14 11:00:00,39.91,39.91,39.91,39.91,300.0,38.7311,38.7311,38.7311,38.7311,300.0
2013-11-14 11:05:00,39.86,39.86,39.86,39.86,600.0,38.6825,38.6825,38.6825,38.6825,600.0
2013-11-14 11:10:00,39.88,39.88,39.85,39.88,4500.0,38.7019,38.7019,38.6728,38.7019,4500.0
2013-11-14 11:15:00,39.93,39.98,39.93,39.98,900.0,38.7505,38.799,38.7505,38.799,900.0
2013-11-14 11:20:00,39.96,39.96,39.96,39.96,600.0,38.7796,38.7796,38.7796,38.7796,600.0
2013-11-14 11:25:00,39.94,39.94,39.92,39.92,1800.0,38.7602,38.7602,38.7408,38.7408,1800.0
2013-11-14 11:30:00,39.94,39.94,39.93,39.93,600.0,38.7602,38.7602,38.7505,38.7505,600.0
2013-11-14 11:35:00,39.9,39.9,39.88,39.9,3600.0,38.7213,38.7213,38.7019,38.7213,3600.0
2013-11-14 11:40:00,39.9,39.9,39.9,39.9,0.0,38.7213,38.7213,38.7213,38.7213,0.0
2013-11-14 11:45:00,39.87,39.87,39.85,39.87,1500.0,38.6922,38.6922,38.6728,38.6922,1500.0
2013-11-14 11:50:00,39.95,39.95,39.95,39.95,300.0,38.7699,38.7699,38.7699,38.7699,300.0
2013-11-14 11:55:00,39.92,39.92,39.87,39.87,1800.0,38.7408,38.7408,38.6922,38.6922,1800.0
2013-11-14 12:00:00,39.89,39.89,39.86,39.86,1500.0,38.7116,38.7116,38.6825,38.6825,1500.0
2013-11-14 12:05:00,39.86,39.86,39.86,39.86,0.0,38.6825,38.6825,38.6825,38.6825,0.0
2013-11-14 12:10:00,39.84,39.84,39.76,39.76,7800.0,38.6631,38.6631,38.5855,38.5855,7800.0
2013-11-14 12:15:00,39.74,39.74,39.68,39.7,4500.0,38.5661,38.5661,38.5078,38.5273,4500.0
2013-11-14 12:20:00,39.7,39.78,39.7,39.78,1200.0,38.5273,38.6049,38.5273,38.6049,1200.0
2013-11-14 12:25:00,39.78,39.78,39.78,39.78,0.0,38.6049,38.6049,38.6049,38.6049,0.0
2013-11-14 12:30:00,39.83,39.83,39.83,39.83,900.0,38.6534,38.6534,38.6534,38.6534,900.0
2013-11-14 12:35:00,39.83,39.83,39.83,39.83,0.0,38.6534,38.6534,38.6534,38.6534,0.0
2013-11-14 12:40:00,39.81,39.81,39.81,39.81,6300.0,38.634,38.634,38.634,38.634,6300.0
2013-11-14 12:45:00,39.8,39.84,39.79,39.82,58200.0,38.6243,38.6631,38.6146,38.6437,58200.0
2013-11-14 12:50:00,39.82,39.82,39.81,39.82,4200.0,38.6437,38.6437,38.634,38.6437,4200.0
2013-11-14 12:55:00,39.82,39.82,39.8,39.82,5400.0,38.6437,38.6437,38.6243,38.6437,5400.0
2013-11-14 13:00:00,39.81,39.82,39.81,39.82,2700.0,38.634,38.6437,38.634,38.6437,2700.0
2013-11-14 13:05:00,39.83,39.83,39.81,39.82,5100.0,38.6534,38.6534,38.634,38.6437,5100.0
2013-11-14 13:10:00,39.82,39.83,39.81,39.83,3900.0,38.6437,38.6534,38.634,38.6534,3900.0
2013-11-14 13:15:00,39.81,39.84,39.81,39.84,3000.0,38.634,38.6631,38.634,38.6631,3000.0
2013-11-14 13:20:00,39.84,39.87,39.84,39.87,2700.0,38.6631,38.6922,38.6631,38.6922,2700.0
2013-11-14 13:25:00,39.84,39.85,39.84,39.85,3300.0,38.6631,38.6728,38.6631,38.6728,3300.0
2013-11-14 13:30:00,39.84,39.84,39.82,39.82,5400.0,38.6631,38.6631,38.6437,38.6437,5400.0
2013-11-14 13:35:00,39.8,39.8,39.8,39.8,900.0,38.6243,38.6243,38.6243,38.6243,900.0
2013-11-14 13:40:00,39.84,39.87,39.84,39.85,18900.0,38.6631,38.6922,38.6631,38.6728,18900.0
2013-11-14 13:45:00,39.84,39.87,39.84,39.87,21600.0,38.6631,38.6922,38.6631,38.6922,21600.0
2013-11-14 13:50:00,39.87,39.87,39.86,39.87,2700.0,38.6922,38.6922,38.6825,38.6922,2700.0
2013-11-14 13:55:00,39.86,39.86,39.85,39.86,2700.0,38.6825,38.6825,38.6728,38.6825,2700.0
2013-11-14 14:00:00,39.87,39.87,39.85,39.87,15900.0,38.6922,38.6922,38.6728,38.6922,15900.0
2013-11-14 14:05:00,39.89,39.89,39.85,39.85,1500.0,38.7116,38.7116,38.6728,38.6728,1500.0
2013-11-14 14:10:00,39.85,39.85,39.85,39.85,0.0,38.6728,38.6728,38.6728,38.6728,0.0
2013-11-14 14:15:00,39.83,39.84,39.82,39.84,13800.0,38.6534,38.6631,38.6437,38.6631,13800.0
2013-11-14 14:20:00,39.87,39.87,39.87,39.87,300.0,38.6922,38.6922,38.6922,38.6922,300.0
2013-11-14 14:25:00,39.86,39.88,39.85,39.85,6600.0,38.6825,38.7019,38.6728,38.6728,6600.0
2013-11-14 14:30:00,39.86,39.87,39.86,39.87,5100.0,38.6825,38.6922,38.6825,38.6922,5100.0
2013-11-14 14:35:00,39.86,39.88,39.86,39.87,3000.0,38.6825,38.7019,38.6825,38.6922,3000.0
2013-11-14 14:40:00,39.88,39.88,39.86,39.88,9000.0,38.7019,38.7019,38.6825,38.7019,9000.0
2013-11-14 14:45:00,39.86,39.91,39.86,39.91,7200.0,38.6825,38.7311,38.6825,38.7311,7200.0
2013-11-14 14:50:00,39.9,39.9,39.85,39.86,11100.0,38.7213,38.7213,38.6728,38.6825,11100.0
2013-11-14 14:55:00,39.86,39.87,39.84,39.84,6300.0,38.6825,38.6922,38.6631,38.6631,6300.0
2013-11-14 15:00:00,39.85,39.86,39.83,39.83,4800.0,38.6728,38.6825,38.6534,38.6534,4800.0
2013-11-14 15:05:00,39.86,39.88,39.86,39.88,161400.0,38.6825,38.7019,38.6825,38.7019,161400.0
2013-11-14 15:10:00,39.88,39.9,39.87,39.88,9000.0,38.7019,38.7213,38.6922,38.7019,9000.0
2013-11-14 15:15:00,39.87,39.88,39.87,39.87,37500.0,38.6922,38.7019,38.6922,38.6922,37500.0
2013-11-14 15:20:00,39.87,39.87,39.87,39.87,80400.0,38.6922,38.6922,38.6922,38.6922,80400.0
2013-11-14 15:25:00,39.87,39.87,39.82,39.82,29400.0,38.6922,38.6922,38.6437,38.6437,29400.0
2013-11-14 15:30:00,39.83,39.85,39.82,39.85,7500.0,38.6534,38.6728,38.6437,38.6728,7500.0
2013-11-14 15:35:00,39.84,39.88,39.84,39.88,10800.0,38.6631,38.7019,38.6631,38.7019,10800.0
2013-11-14 15:40:00,39.88,40.0,39.88,40.0,22200.0,38.7019,38.8184,38.7019,38.8184,22200.0
2013-11-14 15:45:00,40.02,40.09,40.02,40.07,14700.0,38.8378,38.9057,38.8378,38.8863,14700.0
2013-11-14 15:50:00,40.04,40.05,39.98,39.98,17700.0,38.8572,38.8669,38.799,38.799,17700.0
2013-11-14 15:55:00,40.01,40.01,39.98,39.98,15600.0,38.8281,38.8281,38.799,38.799,15600.0
2013-11-15 09:30:00,39.98,40.17,39.98,40.02,2700.0,38.799,38.9834,38.799,38.8378,2700.0
2013-11-15 09:35:00,40.01,40.03,39.96,40.03,2700.0,38.8281,38.8475,38.7796,38.8475,2700.0
2013-11-15 09:40:00,40.04,40.04,39.97,39.97,1200.0,38.8572,38.8572,38.7893,38.7893,1200.0
2013-11-15 09:45:00,40.06,40.13,40.06,40.13,2700.0,38.8766,38.9446,38.8766,38.9446,2700.0
2013-11-15 09:50:00,40.13,40.13,40.08,40.08,900.0,38.9446,38.9446,38.896,38.896,900.0
2013-11-15 09:55:00,40.01,40.18,40.01,40.18,3600.0,38.8281,38.9931,38.8281,38.9931,3600.0
2013-11-15 10:00:00,40.21,40.27,40.17,40.26,5400.0,39.0222,39.0804,38.9834,39.0707,5400.0
2013-11-15 10:05:00,40.26,40.33,40.26,40.33,4500.0,39.0707,39.1386,39.0707,39.1386,4500.0
2013-11-15 10:10:00,40.33,40.43,40.33,40.43,27900.0,39.1386,39.2357,39.1386,39.2357,27900.0
2013-11-15 10:15:00,40.44,40.46,40.39,40.41,3600.0,39.2454,39.2648,39.1969,39.2163,3600.0
2013-11-15 10:20:00,40.47,40.53,40.46,40.5,5100.0,39.2745,39.3327,39.2648,39.3036,5100.0
2013-11-15 10:25:00,40.49,40.57,40.49,40.53,8400.0,39.2939,39.3716,39.2939,39.3327,8400.0
2013-11-15 10:30:00,40.57,40.58,40.52,40.52,7200.0,39.3716,39.3813,39.323,39.323,7200.0
2013-11-15 10:35:00,40.52,40.52,40.51,40.52,4500.0,39.323,39.323,39.3133,39.323,4500.0
2013-11-15 10:40:00,40.49,40.49,40.45,40.46,3600.0,39.2939,39.2939,39.2551,39.2648,3600.0
2013-11-15 10:45:00,40.43,40.45,40.43,40.43,6300.0,39.2357,39.2551,39.2357,39.2357,6300.0
2013-11-15 10:50:00,40.41,40.41,40.38,40.38,2700.0,39.2163,39.2163,39.1872,39.1872,2700.0
2013-11-15 10:55:00,40.36,40.41,40.36,40.41,3900.0,39.1678,39.2163,39.1678,39.2163,3900.0
2013-11-15 11:00:00,40.48,40.5,40.48,40.48,3900.0,39.2842,39.3036,39.2842,39.2842,3900.0
2013-11-15 11:05:00,40.48,40.5,40.47,40.5,4500.0,39.2842,39.3036,39.2745,39.3036,4500.0
2013-11-15 11:10:00,40.56,40.58,40.54,40.58,8100.0,39.3619,39.3813,39.3424,39.3813,8100.0
2013-11-15 11:15:00,40.58,40.58,40.58,40.58,0.0,39.3813,39.3813,39.3813,39.3813,0.0
2013-11-15 11:20:00,40.66,40.67,40.66,40.66,3900.0,39.4589,39.4686,39.4589,39.4589,3900.0
2013-11-15 11:25:00,40.69,40.7,40.67,40.67,2400.0,39.488,39.4977,39.4686,39.4686,2400.0
2013-11-15 11:30:00,40.64,40.66,40.63,40.63,5100.0,39.4395,39.4589,39.4298,39.4298,5100.0
2013-11-15 11:35:00,40.65,40.65,40.62,40.62,3900.0,39.4492,39.4492,39.4201,39.4201,3900.0
2013-11-15 11:40:00,40.62,40.63,40.59,40.63,3300.0,39.4201,39.4298,39.391,39.4298,3300.0
2013-11-15 11:45:00,40.62,40.64,40.61,40.64,3900.0,39.4201,39.4395,39.4104,39.4395,3900.0
2013-11-15 11:50:00,40.63,40.63,40.59,40.6,6600.0,39.4298,39.4298,39.391,39.4007,6600.0
2013-11-15 11:55:00,40.61,40.63,40.61,40.63,1500.0,39.4104,39.4298,39.4104,39.4298,1500.0
2013-11-15 12:00:00,40.62,40.63,40.6,40.6,3000.0,39.4201,39.4298,39.4007,39.4007,3000.0
2013-11-15 12:05:00,40.61,40.66,40.61,40.66,2100.0,39.4104,39.4589,39.4104,39.4589,2100.0
2013-11-15 12:10:00,40.66,40.66,40.66,40.66,0.0,39.4589,39.4589,39.4589,39.4589,0.0
2013-11-15 12:15:00,40.67,40.69,40.66,40.69,3300.0,39.4686,39.488,39.4589,39.488,3300.0
2013-11-15 12:20:00,40.69,40.7,40.66,40.7,2700.0,39.488,39.4977,39.4589,39.4977,2700.0
2013-11-15 12:25:00,40.7,40.7,40.7,40.7,0.0,39.4977,39.4977,39.4977,39.4977,0.0
2013-11-15 12:30:00,40.69,40.69,40.67,40.67,1200.0,39.488,39.488,39.4686,39.4686,1200.0
2013-11-15 12:35:00,40.65,40.65,40.65,40.65,1500.0,39.4492,39.4492,39.4492,39.4492,1500.0
2013-11-15 12:40:00,40.63,40.65,40.63,40.65,1200.0,39.4298,39.4492,39.4298,39.4492,1200.0
2013-11-15 12:45:00,40.67,40.67,40.65,40.65,900.0,39.4686,39.4686,39.4492,39.4492,900.0
2013-11-15 12:50:00,40.65,40.66,40.64,40.64,1200.0,39.4492,39.4589,39.4395,39.4395,1200.0
2013-11-15 12:55:00,40.65,40.65,40.64,40.64,1500.0,39.4492,39.4492,39.4395,39.4395,1500.0
2013-11-15 13:00:00,40.64,40.64,40.64,40.64,2700.0,39.4395,39.4395,39.4395,39.4395,2700.0
2013-11-15 13:05:00,40.64,40.66,40.64,40.66,7500.0,39.4395,39.4589,39.4395,39.4589,7500.0
2013-11-15 13:10:00,40.68,40.68,40.67,40.67,2100.0,39.4783,39.4783,39.4686,39.4686,2100.0
2013-11-15 13:15:00,40.67,40.67,40.63,40.64,5100.0,39.4686,39.4686,39.4298,39.4395,5100.0
2013-11-15 13:20:00,40.64,40.64,40.64,40.64,0.0,39.4395,39.4395,39.4395,39.4395,0.0
2013-11-15 13:25:00,40.62,40.65,40.61,40.61,2100.0,39.4201,39.4492,39.4104,39.4104,2100.0
2013-11-15 13:30:00,40.58,40.6,40.58,40.59,1800.0,39.3813,39.4007,39.3813,39.391,1800.0
2013-11-15 13:35:00,40.59,40.61,40.59,40.61,600.0,39.391,39.4104,39.391,39.4104,600.0
2013-11-15 13:40:00,40.6,40.6,40.6,40.6,600.0,39.4007,39.4007,39.4007,39.4007,600.0
2013-11-15 13:45:00,40.59,40.59,40.56,40.56,2100.0,39.391,39.391,39.3619,39.3619,2100.0
2013-11-15 13:50:00,40.55,40.55,40.55,40.55,300.0,39.3521,39.3521,39.3521,39.3521,300.0
2013-11-15 13:55:00,40.56,40.56,40.55,40.55,8400.0,39.3619,39.3619,39.3521,39.3521,8400.0
2013-11-15 14:00:00,40.56,40.57,40.56,40.56,1200.0,39.3619,39.3716,39.3619,39.3619,1200.0
2013-11-15 14:05:00,40.58,40.59,40.57,40.58,15300.0,39.3813,39.391,39.3716,39.3813,15300.0
2013-11-15 14:10:00,40.56,40.56,40.56,40.56,900.0,39.3619,39.3619,39.3619,39.3619,900.0
2013-11-15 14:15:00,40.56,40.56,40.55,40.55,14100.0,39.3619,39.3619,39.3521,39.3521,14100.0
2013-11-15 14:20:00,40.55,40.55,40.55,40.55,0.0,39.3521,39.3521,39.3521,39.3521,0.0
2013-11-15 14:25:00,40.56,40.57,40.56,40.57,2400.0,39.3619,39.3716,39.3619,39.3716,2400.0
2013-11-15 14:30:00,40.57,40.57,40.57,40.57,2100.0,39.3716,39.3716,39.3716,39.3716,2100.0
2013-11-15 14:35:00,40.6,40.6,40.57,40.59,4200.0,39.4007,39.4007,39.3716,39.391,4200.0
2013-11-15 14:40:00,40.61,40.62,40.61,40.62,2400.0,39.4104,39.4201,39.4104,39.4201,2400.0
2013-11-15 14:45:00,40.63,40.63,40.63,40.63,600.0,39.4298,39.4298,39.4298,39.4298,600.0
2013-11-15 14:50:00,40.62,40.64,40.62,40.64,1800.0,39.4201,39.4395,39.4201,39.4395,1800.0
2013-11-15 14:55:00,40.65,40.68,40.65,40.68,12000.0,39.4492,39.4783,39.4492,39.4783,12000.0
2013-11-15 15:00:00,40.67,40.7,40.66,40.69,7500.0,39.4686,39.4977,39.4589,39.488,7500.0
2013-11-15 15:05:00,40.68,40.69,40.65,40.69,9000.0,39.4783,39.488,39.4492,39.488,9000.0
2013-11-15 15:10:00,40.68,40.69,40.66,40.67,7800.0,39.4783,39.488,39.4589,39.4686,7800.0
2013-11-15 15:15:00,40.68,40.7,40.65,40.69,8100.0,39.4783,39.4977,39.4492,39.488,8100.0
2013-11-15 15:20:00,40.69,40.69,40.66,40.68,11100.0,39.488,39.488,39.4589,39.4783,11100.0
2013-11-15 15:25:00,40.66,40.69,40.66,40.67,5700.0,39.4589,39.488,39.4589,39.4686,5700.0
2013-11-15 15:30:00,40.67,40.69,40.67,40.69,9600.0,39.4686,39.488,39.4686,39.488,9600.0
2013-11-15 15:35:00,40.7,40.7,40.66,40.66,7200.0,39.4977,39.4977,39.4589,39.4589,7200.0
2013-11-15 15:40:00,40.65,40.66,40.62,40.62,17400.0,39.4492,39.4589,39.4201,39.4201,17400.0
2013-11-15 15:45:00,40.62,40.64,40.62,40.64,4500.0,39.4201,39.4395,39.4201,39.4395,4500.0
2013-11-15 15:50:00,40.65,40.67,40.64,40.66,7500.0,39.4492,39.4686,39.4395,39.4589,7500.0
2013-11-15 15:55:00,40.66,40.68,40.65,40.68,19200.0,39.4589,39.4783,39.4492,39.4783,19200.0
2013-11-18 09:30:00,40.84,41.01,40.79,41.0,11100.0,39.6336,39.7986,39.5851,39.7889,11100.0
2013-11-18 09:35:00,40.95,40.99,40.93,40.97,5100.0,39.7403,39.7792,39.7209,39.7597,5100.0
2013-11-18 09:40:00,40.93,40.93,40.86,40.9,7800.0,39.7209,39.7209,39.653,39.6918,7800.0
2013-11-18 09:45:00,40.91,40.91,40.73,40.73,12300.0,39.7015,39.7015,39.5268,39.5268,12300.0
2013-11-18 09:50:00,40.73,40.8,40.73,40.76,9600.0,39.5268,39.5948,39.5268,39.5559,9600.0
2013-11-18 09:55:00,40.71,40.71,40.63,40.63,9300.0,39.5074,39.5074,39.4298,39.4298,9300.0
2013-11-18 10:00:00,40.58,40.58,40.43,40.48,24000.0,39.3813,39.3813,39.2357,39.2842,24000.0
2013-11-18 10:05:00,40.47,40.66,40.47,40.65,48300.0,39.2745,39.4589,39.2745,39.4492,48300.0
2013-11-18 10:10:00,40.67,40.67,40.63,40.67,13500.0,39.4686,39.4686,39.4298,39.4686,13500.0
2013-11-18 10:15:00,40.67,40.67,40.6,40.67,4500.0,39.4686,39.4686,39.4007,39.4686,4500.0
2013-11-18 10:20:00,40.69,40.73,40.69,40.69,5400.0,39.488,39.5268,39.488,39.488,5400.0
2013-11-18 10:25:00,40.67,40.75,40.67,40.71,14400.0,39.4686,39.5462,39.4686,39.5074,14400.0
2013-11-18 10:30:00,40.72,40.72,40.65,40.67,25200.0,39.5171,39.5171,39.4492,39.4686,25200.0
2013-11-18 10:35:00,40.67,40.71,40.66,40.69,6000.0,39.4686,39.5074,39.4589,39.488,6000.0
2013-11-18 10:40:00,40.71,40.71,40.66,40.66,2100.0,39.5074,39.5074,39.4589,39.4589,2100.0
2013-11-18 10:45:00,40.66,40.69,40.66,40.68,66000.0,39.4589,39.488,39.4589,39.4783,66000.0
2013-11-18 10:50:00,40.68,40.78,40.68,40.76,7200.0,39.4783,39.5754,39.4783,39.5559,7200.0
2013-11-18 10:55:00,40.76,40.81,40.76,40.78,6900.0,39.5559,39.6045,39.5559,39.5754,6900.0
2013-11-18 11:00:00,40.82,40.89,40.82,40.88,14700.0,39.6142,39.6821,39.6142,39.6724,14700.0
2013-11-18 11:05:00,40.88,40.88,40.84,40.87,4200.0,39.6724,39.6724,39.6336,39.6627,4200.0
2013-11-18 11:10:00,40.83,40.83,40.78,40.8,15300.0,39.6239,39.6239,39.5754,39.5948,15300.0
2013-11-18 11:15:00,40.81,40.85,40.81,40.84,1500.0,39.6045,39.6433,39.6045,39.6336,1500.0
2013-11-18 11:20:00,40.86,40.86,40.86,40.86,600.0,39.653,39.653,39.653,39.653,600.0
2013-11-18 11:25:00,40.85,40.86,40.85,40.86,1200.0,39.6433,39.653,39.6433,39.653,1200.0
2013-11-18 11:30:00,40.84,40.85,40.8,40.8,6900.0,39.6336,39.6433,39.5948,39.5948,6900.0
2013-11-18 11:35:00,40.77,40.81,40.77,40.81,1500.0,39.5656,39.6045,39.5656,39.6045,1500.0
2013-11-18 11:40:00,40.78,40.78,40.72,40.72,4500.0,39.5754,39.5754,39.5171,39.5171,4500.0
2013-11-18 11:45:00,40.73,40.74,40.68,40.68,1500.0,39.5268,39.5365,39.4783,39.4783,1500.0
2013-11-18 11:50:00,40.71,40.71,40.71,40.71,4200.0,39.5074,39.5074,39.5074,39.5074,4200.0
2013-11-18 11:55:00,40.67,40.67,40.65,40.65,900.0,39.4686,39.4686,39.4492,39.4492,900.0
2013-11-18 12:00:00,40.69,40.71,40.69,40.71,900.0,39.488,39.5074,39.488,39.5074,900.0
2013-11-18 12:05:00,40.68,40.69,40.68,40.69,2400.0,39.4783,39.488,39.4783,39.488,2400.0
2013-11-18 12:10:00,40.66,40.66,40.62,40.62,1200.0,39.4589,39.4589,39.4201,39.4201,1200.0
2013-11-18 12:15:00,40.65,40.7,40.64,40.7,6900.0,39.4492,39.4977,39.4395,39.4977,6900.0
2013-11-18 12:20:00,40.72,40.72,40.7,40.7,1800.0,39.5171,39.5171,39.4977,39.4977,1800.0
2013-11-18 12:25:00,40.75,40.75,40.75,40.75,900.0,39.5462,39.5462,39.5462,39.5462,900.0
2013-11-18 12:30:00,40.77,40.8,40.77,40.8,3300.0,39.5656,39.5948,39.5656,39.5948,3300.0
2013-11-18 12:35:00,40.8,40.8,40.7,40.7,6000.0,39.5948,39.5948,39.4977,39.4977,6000.0
2013-11-18 12:40:00,40.68,40.71,40.68,40.69,5700.0,39.4783,39.5074,39.4783,39.488,5700.0
2013-11-18 12:45:00,40.68,40.68,40.68,40.68,300.0,39.4783,39.4783,39.4783,39.4783,300.0
2013-11-18 12:50:00,40.69,40.69,40.69,40.69,900.0,39.488,39.488,39.488,39.488,900.0
2013-11-18 12:55:00,40.69,40.69,40.69,40.69,900.0,39.488,39.488,39.488,39.488,900.0
2013-11-18 13:00:00,40.7,40.7,40.67,40.67,2100.0,39.4977,39.4977,39.4686,39.4686,2100.0
2013-11-18 13:05:00,40.69,40.69,40.63,40.63,5400.0,39.488,39.488,39.4298,39.4298,5400.0
2013-11-18 13:10:00,40.63,40.63,40.63,40.63,600.0,39.4298,39.4298,39.4298,39.4298,600.0
2013-11-18 13:15:00,40.69,40.69,40.67,40.67,900.0,39.488,39.488,39.4686,39.4686,900.0
2013-11-18 13:20:00,40.67,40.67,40.67,40.67,0.0,39.4686,39.4686,39.4686,39.4686,0.0
2013-11-18 13:25:00,40.67,40.67,40.67,40.67,0.0,39.4686,39.4686,39.4686,39.4686,0.0
2013-11-18 13:30:00,40.65,40.65,40.64,40.64,2100.0,39.4492,39.4492,39.4395,39.4395,2100.0
2013-11-18 13:35:00,40.6,40.6,40.58,40.58,1500.0,39.4007,39.4007,39.3813,39.3813,1500.0
2013-11-18 13:40:00,40.54,40.54,40.52,40.52,1200.0,39.3424,39.3424,39.323,39.323,1200.0
2013-11-18 13:45:00,40.5,40.51,40.47,40.47,3300.0,39.3036,39.3133,39.2745,39.2745,3300.0
2013-11-18 13:50:00,40.45,40.45,40.42,40.42,2100.0,39.2551,39.2551,39.226,39.226,2100.0
2013-11-18 13:55:00,40.42,40.42,40.42,40.42,0.0,39.226,39.226,39.226,39.226,0.0
2013-11-18 14:00:00,40.42,40.44,40.42,40.44,1800.0,39.226,39.2454,39.226,39.2454,1800.0
2013-11-18 14:05:00,40.48,40.52,40.48,40.5,4800.0,39.2842,39.323,39.2842,39.3036,4800.0
2013-11-18 14:10:00,40.5,40.5,40.5,40.5,0.0,39.3036,39.3036,39.3036,39.3036,0.0
2013-11-18 14:15:00,40.5,40.5,40.5,40.5,0.0,39.3036,39.3036,39.3036,39.3036,0.0
2013-11-18 14:20:00,40.47,40.49,40.46,40.46,1500.0,39.2745,39.2939,39.2648,39.2648,1500.0
2013-11-18 14:25:00,40.45,40.45,40.44,40.44,2100.0,39.2551,39.2551,39.2454,39.2454,2100.0
2013-11-18 14:30:00,40.44,40.44,40.34,40.35,21000.0,39.2454,39.2454,39.1484,39.1581,21000.0
2013-11-18 14:35:00,40.33,40.33,40.33,40.33,300.0,39.1386,39.1386,39.1386,39.1386,300.0
2013-11-18 14:40:00,40.22,40.22,40.15,40.15,19200.0,39.0319,39.0319,38.964,38.964,19200.0
2013-11-18 14:45:00,40.15,40.16,40.14,40.15,131400.0,38.964,38.9737,38.9543,38.964,131400.0
2013-11-18 14:50:00,40.16,40.17,40.14,40.15,31200.0,38.9737,38.9834,38.9543,38.964,31200.0
2013-11-18 14:55:00,40.15,40.15,39.98,39.98,60900.0,38.964,38.964,38.799,38.799,60900.0
2013-11-18 15:00:00,39.96,39.96,39.9,39.9,1800.0,38.7796,38.7796,38.7213,38.7213,1800.0
2013-11-18 15:05:00,39.93,39.93,39.81,39.81,9000.0,38.7505,38.7505,38.634,38.634,9000.0
2013-11-18 15:10:00,39.77,39.77,39.69,39.69,5700.0,38.5952,38.5952,38.5176,38.5176,5700.0
2013-11-18 15:15:00,39.6,39.69,39.6,39.69,1500.0,38.4302,38.5176,38.4302,38.5176,1500.0
2013-11-18 15:20:00,39.72,39.72,39.69,39.69,3300.0,38.5467,38.5467,38.5176,38.5176,3300.0
2013-11-18 15:25:00,39.63,39.66,39.6,39.64,7500.0,38.4593,38.4884,38.4302,38.469,7500.0
2013-11-18 15:30:00,39.63,39.64,39.57,39.61,13200.0,38.4593,38.469,38.4011,38.4399,13200.0
2013-11-18 15:35:00,39.65,39.74,39.64,39.74,6000.0,38.4787,38.5661,38.469,38.5661,6000.0
2013-11-18 15:40:00,39.73,39.73,39.65,39.67,69000.0,38.5564,38.5564,38.4787,38.4981,69000.0
2013-11-18 15:45:00,39.67,39.71,39.65,39.69,32100.0,38.4981,38.537,38.4787,38.5176,32100.0
2013-11-18 15:50:00,39.66,39.69,39.64,39.65,8100.0,38.4884,38.5176,38.469,38.4787,8100.0
2013-11-18 15:55:00,39.66,39.69,39.62,39.66,106200.0,38.4884,38.5176,38.4496,38.4884,106200.0
2013-11-19 09:30:00,39.67,39.87,39.67,39.83,9000.0,38.4981,38.6922,38.4981,38.6534,9000.0
2013-11-19 09:35:00,39.8,39.8,39.66,39.66,42000.0,38.6243,38.6243,38.4884,38.4884,42000.0
2013-11-19 09:40:00,39.62,39.62,39.41,39.42,25200.0,38.4496,38.4496,38.2458,38.2555,25200.0
2013-11-19 09:45:00,39.37,39.37,39.26,39.27,66900.0,38.207,38.207,38.1003,38.11,66900.0
2013-11-19 09:50:00,39.29,39.66,39.29,39.64,62100.0,38.1294,38.4884,38.1294,38.469,62100.0
2013-11-19 09:55:00,39.77,39.78,39.71,39.72,47700.0,38.5952,38.6049,38.537,38.5467,47700.0
2013-11-19 10:00:00,39.75,39.83,39.75,39.83,2100.0,38.5758,38.6534,38.5758,38.6534,2100.0
2013-11-19 10:05:00,39.85,40.02,39.8,39.99,51300.0,38.6728,38.8378,38.6243,38.8087,51300.0
2013-11-19 10:10:00,40.01,40.01,39.83,39.84,45600.0,38.8281,38.8281,38.6534,38.6631,45600.0
2013-11-19 10:15:00,39.87,39.89,39.83,39.86,4500.0,38.6922,38.7116,38.6534,38.6825,4500.0
2013-11-19 10:20:00,39.89,39.89,39.86,39.88,7200.0,38.7116,38.7116,38.6825,38.7019,7200.0
2013-11-19 10:25:00,39.83,39.83,39.83,39.83,38700.0,38.6534,38.6534,38.6534,38.6534,38700.0
2013-11-19 10:30:00,39.78,39.78,39.75,39.77,8700.0,38.6049,38.6049,38.5758,38.5952,8700.0
2013-11-19 10:35:00,39.81,39.96,39.81,39.93,28200.0,38.634,38.7796,38.634,38.7505,28200.0
2013-11-19 10:40:00,39.93,39.95,39.91,39.95,10800.0,38.7505,38.7699,38.7311,38.7699,10800.0
2013-11-19 10:45:00,39.93,39.97,39.91,39.96,10200.0,38.7505,38.7893,38.7311,38.7796,10200.0
2013-11-19 10:50:00,39.91,39.91,39.86,39.9,3300.0,38.7311,38.7311,38.6825,38.7213,3300.0
2013-11-19 10:55:00,39.93,39.94,39.93,39.94,2100.0,38.7505,38.7602,38.7505,38.7602,2100.0
2013-11-19 11:00:00,39.96,40.02,39.92,39.96,34800.0,38.7796,38.8378,38.7408,38.7796,34800.0
2013-11-19 11:05:00,39.99,40.06,39.99,40.02,6900.0,38.8087,38.8766,38.8087,38.8378,6900.0
2013-11-19 11:10:00,39.96,39.96,39.92,39.92,1200.0,38.7796,38.7796,38.7408,38.7408,1200.0
2013-11-19 11:15:00,39.93,39.93,39.93,39.93,300.0,38.7505,38.7505,38.7505,38.7505,300.0
2013-11-19 11:20:00,39.96,39.96,39.96,39.96,300.0,38.7796,38.7796,38.7796,38.7796,300.0
2013-11-19 11:25:00,39.95,39.95,39.92,39.92,4200.0,38.7699,38.7699,38.7408,38.7408,4200.0
2013-11-19 11:30:00,39.93,39.93,39.93,39.93,300.0,38.7505,38.7505,38.7505,38.7505,300.0
2013-11-19 11:35:00,39.96,39.96,39.96,39.96,300.0,38.7796,38.7796,38.7796,38.7796,300.0
2013-11-19 11:40:00,39.96,39.96,39.96,39.96,0.0,38.7796,38.7796,38.7796,38.7796,0.0
2013-11-19 11:45:00,39.95,39.95,39.95,39.95,600.0,38.7699,38.7699,38.7699,38.7699,600.0
2013-11-19 11:50:00,39.98,40.02,39.98,40.02,3900.0,38.799,38.8378,38.799,38.8378,3900.0
2013-11-19 11:55:00,40.06,40.06,40.05,40.05,900.0,38.8766,38.8766,38.8669,38.8669,900.0
2013-11-19 12:00:00,40.05,40.05,40.02,40.04,11700.0,38.8669,38.8669,38.8378,38.8572,11700.0
2013-11-19 12:05:00,40.07,40.16,40.07,40.12,6300.0,38.8863,38.9737,38.8863,38.9349,6300.0
2013-11-19 12:10:00,40.1,40.1,40.1,40.1,300.0,38.9154,38.9154,38.9154,38.9154,300.0
2013-11-19 12:15:00,40.1,40.1,40.1,40.1,3600.0,38.9154,38.9154,38.9154,38.9154,3600.0
2013-11-19 12:20:00,40.1,40.1,40.1,40.1,0.0,38.9154,38.9154,38.9154,38.9154,0.0
2013-11-19 12:25:00,40.1,40.1,40.1,40.1,0.0,38.9154,38.9154,38.9154,38.9154,0.0
2013-11-19 12:30:00,40.1,40.1,40.1,40.1,0.0,38.9154,38.9154,38.9154,38.9154,0.0
2013-11-19 12:35:00,40.09,40.09,40.09,40.09,300.0,38.9057,38.9057,38.9057,38.9057,300.0
2013-11-19 12:40:00,40.09,40.09,40.09,40.09,0.0,38.9057,38.9057,38.9057,38.9057,0.0
2013-11-19 12:45:00,40.09,40.09,40.09,40.09,1500.0,38.9057,38.9057,38.9057,38.9057,1500.0
2013-11-19 12:50:00,40.09,40.09,40.09,40.09,0.0,38.9057,38.9057,38.9057,38.9057,0.0
2013-11-19 12:55:00,40.01,40.01,39.98,39.98,4500.0,38.8281,38.8281,38.799,38.799,4500.0
2013-11-19 13:00:00,39.98,39.98,39.98,39.98,0.0,38.799,38.799,38.799,38.799,0.0
2013-11-19 13:05:00,39.97,39.97,39.89,39.89,900.0,38.7893,38.7893,38.7116,38.7116,900.0
2013-11-19 13:10:00,39.89,39.89,39.89,39.89,300.0,38.7116,38.7116,38.7116,38.7116,300.0
2013-11-19 13:15:00,39.89,39.89,39.89,39.89,0.0,38.7116,38.7116,38.7116,38.7116,0.0
2013-11-19 13:20:00,39.86,39.86,39.86,39.86,1500.0,38.6825,38.6825,38.6825,38.6825,1500.0
2013-11-19 13:25:00,39.82,39.82,39.73,39.73,1500.0,38.6437,38.6437,38.5564,38.5564,1500.0
2013-11-19 13:30:00,39.67,39.76,39.67,39.76,9000.0,38.4981,38.5855,38.4981,38.5855,9000.0
2013-11-19 13:35:00,39.77,39.79,39.77,39.79,3600.0,38.5952,38.6146,38.5952,38.6146,3600.0
2013-11-19 13:40:00,39.79,39.79,39.79,39.79,0.0,38.6146,38.6146,38.6146,38.6146,0.0
2013-11-19 13:45:00,39.79,39.82,39.79,39.82,1200.0,38.6146,38.6437,38.6146,38.6437,1200.0
2013-11-19 13:50:00,39.74,39.76,39.74,39.74,1800.0,38.5661,38.5855,38.5661,38.5661,1800.0
2013-11-19 13:55:00,39.7,39.7,39.7,39.7,2400.0,38.5273,38.5273,38.5273,38.5273,2400.0
2013-11-19 14:00:00,39.72,39.76,39.71,39.71,9300.0,38.5467,38.5855,38.537,38.537,9300.0
2013-11-19 14:05:00,39.72,39.76,39.69,39.72,27900.0,38.5467,38.5855,38.5176,38.5467,27900.0
2013-11-19 14:10:00,39.74,39.74,39.74,39.74,1200.0,38.5661,38.5661,38.5661,38.5661,1200.0
2013-11-19 14:15:00,39.71,39.75,39.68,39.71,7800.0,38.537,38.5758,38.5078,38.537,7800.0
2013-11-19 14:20:00,39.69,39.71,39.66,39.68,16500.0,38.5176,38.537,38.4884,38.5078,16500.0
2013-11-19 14:25:00,39.66,39.66,39.6,39.6,2100.0,38.4884,38.4884,38.4302,38.4302,2100.0
2013-11-19 14:30:00,39.66,39.69,39.66,39.69,2700.0,38.4884,38.5176,38.4884,38.5176,2700.0
2013-11-19 14:35:00,39.78,39.84,39.75,39.84,4500.0,38.6049,38.6631,38.5758,38.6631,4500.0
2013-11-19 14:40:00,39.84,39.85,39.82,39.82,11400.0,38.6631,38.6728,38.6437,38.6437,11400.0
2013-11-19 14:45:00,39.78,39.83,39.78,39.83,1500.0,38.6049,38.6534,38.6049,38.6534,1500.0
2013-11-19 14:50:00,39.76,39.77,39.75,39.75,1200.0,38.5855,38.5952,38.5758,38.5758,1200.0
2013-11-19 14:55:00,39.72,39.73,39.72,39.73,1200.0,38.5467,38.5564,38.5467,38.5564,1200.0
2013-11-19 15:00:00,39.72,39.79,39.72,39.74,8700.0,38.5467,38.6146,38.5467,38.5661,8700.0
2013-11-19 15:05:00,39.74,39.8,39.74,39.76,3600.0,38.5661,38.6243,38.5661,38.5855,3600.0
2013-11-19 15:10:00,39.77,39.8,39.77,39.8,1200.0,38.5952,38.6243,38.5952,38.6243,1200.0
2013-11-19 15:15:00,39.88,39.88,39.87,39.87,2100.0,38.7019,38.7019,38.6922,38.6922,2100.0
2013-11-19 15:20:00,39.85,39.85,39.84,39.84,900.0,38.6728,38.6728,38.6631,38.6631,900.0
2013-11-19 15:25:00,39.85,39.89,39.85,39.85,56400.0,38.6728,38.7116,38.6728,38.6728,56400.0
2013-11-19 15:30:00,39.87,39.87,39.79,39.8,45600.0,38.6922,38.6922,38.6146,38.6243,45600.0
2013-11-19 15:35:00,39.79,39.8,39.72,39.72,31200.0,38.6146,38.6243,38.5467,38.5467,31200.0
2013-11-19 15:40:00,39.75,39.75,39.68,39.74,82800.0,38.5758,38.5758,38.5078,38.5661,82800.0
2013-11-19 15:45:00,39.74,39.75,39.71,39.71,7800.0,38.5661,38.5758,38.537,38.537,7800.0
2013-11-19 15:50:00,39.73,39.76,39.73,39.76,8100.0,38.5564,38.5855,38.5564,38.5855,8100.0
2013-11-19 15:55:00,39.77,39.79,39.75,39.78,14400.0,38.5952,38.6146,38.5758,38.6049,14400.0
2013-11-20 09:30:00,40.03,40.05,39.97,40.05,6900.0,38.8475,38.8669,38.7893,38.8669,6900.0
2013-11-20 09:35:00,40.05,40.21,40.05,40.15,18000.0,38.8669,39.0222,38.8669,38.964,18000.0
2013-11-20 09:40:00,40.05,40.07,40.01,40.03,3300.0,38.8669,38.8863,38.8281,38.8475,3300.0
2013-11-20 09:45:00,40.01,40.02,39.9,39.9,6300.0,38.8281,38.8378,38.7213,38.7213,6300.0
2013-11-20 09:50:00,39.96,39.98,39.74,39.74,9900.0,38.7796,38.799,38.5661,38.5661,9900.0
2013-11-20 09:55:00,39.74,39.87,39.72,39.87,9900.0,38.5661,38.6922,38.5467,38.6922,9900.0
2013-11-20 10:00:00,39.86,39.87,39.79,39.83,14100.0,38.6825,38.6922,38.6146,38.6534,14100.0
2013-11-20 10:05:00,39.94,39.94,39.94,39.94,1500.0,38.7602,38.7602,38.7602,38.7602,1500.0
2013-11-20 10:10:00,39.97,40.05,39.97,40.03,8700.0,38.7893,38.8669,38.7893,38.8475,8700.0
2013-11-20 10:15:00,40.04,40.04,39.99,39.99,6300.0,38.8572,38.8572,38.8087,38.8087,6300.0
2013-11-20 10:20:00,40.01,40.17,40.0,40.06,10200.0,38.8281,38.9834,38.8184,38.8766,10200.0
2013-11-20 10:25:00,40.1,40.11,39.96,39.96,15900.0,38.9154,38.9251,38.7796,38.7796,15900.0
2013-11-20 10:30:00,39.99,39.99,39.9,39.9,1800.0,38.8087,38.8087,38.7213,38.7213,1800.0
2013-11-20 10:35:00,39.78,39.92,39.74,39.92,2700.0,38.6049,38.7408,38.5661,38.7408,2700.0
2013-11-20 10:40:00,39.89,40.02,39.88,40.02,4800.0,38.7116,38.8378,38.7019,38.8378,4800.0
2013-11-20 10:45:00,40.04,40.18,40.04,40.18,4800.0,38.8572,38.9931,38.8572,38.9931,4800.0
2013-11-20 10:50:00,40.15,40.21,40.1,40.21,20100.0,38.964,39.0222,38.9154,39.0222,20100.0
2013-11-20 10:55:00,40.21,40.21,40.17,40.17,900.0,39.0222,39.0222,38.9834,38.9834,900.0
2013-11-20 11:00:00,40.23,40.27,40.23,40.27,600.0,39.0416,39.0804,39.0416,39.0804,600.0
2013-11-20 11:05:00,40.3,40.37,40.29,40.37,9600.0,39.1095,39.1775,39.0998,39.1775,9600.0
2013-11-20 11:10:00,40.36,40.38,40.32,40.33,4800.0,39.1678,39.1872,39.1289,39.1386,4800.0
2013-11-20 11:15:00,40.33,40.33,40.32,40.33,900.0,39.1386,39.1386,39.1289,39.1386,900.0
2013-11-20 11:20:00,40.37,40.43,40.37,40.43,4800.0,39.1775,39.2357,39.1775,39.2357,4800.0
2013-11-20 11:25:00,40.42,40.46,40.41,40.43,18900.0,39.226,39.2648,39.2163,39.2357,18900.0
2013-11-20 11:30:00,40.41,40.54,40.41,40.54,5700.0,39.2163,39.3424,39.2163,39.3424,5700.0
2013-11-20 11:35:00,40.57,40.63,40.54,40.54,14700.0,39.3716,39.4298,39.3424,39.3424,14700.0
2013-11-20 11:40:00,40.52,40.52,40.46,40.46,6300.0,39.323,39.323,39.2648,39.2648,6300.0
2013-11-20 11:45:00,40.49,40.49,40.42,40.44,56700.0,39.2939,39.2939,39.226,39.2454,56700.0
2013-11-20 11:50:00,40.43,40.44,40.43,40.43,11100.0,39.2357,39.2454,39.2357,39.2357,11100.0
2013-11-20 11:55:00,40.42,40.44,40.41,40.41,1500.0,39.226,39.2454,39.2163,39.2163,1500.0
2013-11-20 12:00:00,40.44,40.46,40.44,40.46,6000.0,39.2454,39.2648,39.2454,39.2648,6000.0
2013-11-20 12:05:00,40.46,40.46,40.46,40.46,0.0,39.2648,39.2648,39.2648,39.2648,0.0
2013-11-20 12:10:00,40.48,40.48,40.47,40.47,1200.0,39.2842,39.2842,39.2745,39.2745,1200.0
2013-11-20 12:15:00,40.49,40.52,40.49,40.51,1800.0,39.2939,39.323,39.2939,39.3133,1800.0
2013-11-20 12:20:00,40.53,40.53,40.53,40.53,600.0,39.3327,39.3327,39.3327,39.3327,600.0
2013-11-20 12:25:00,40.51,40.51,40.49,40.49,1800.0,39.3133,39.3133,39.2939,39.2939,1800.0
2013-11-20 12:30:00,40.5,40.51,40.49,40.49,900.0,39.3036,39.3133,39.2939,39.2939,900.0
2013-11-20 12:35:00,40.52,40.52,40.52,40.52,300.0,39.323,39.323,39.323,39.323,300.0
2013-11-20 12:40:00,40.5,40.5,40.49,40.49,4200.0,39.3036,39.3036,39.2939,39.2939,4200.0
2013-11-20 12:45:00,40.48,40.51,40.48,40.48,6300.0,39.2842,39.3133,39.2842,39.2842,6300.0
2013-11-20 12:50:00,40.48,40.48,40.48,40.48,0.0,39.2842,39.2842,39.2842,39.2842,0.0
2013-11-20 12:55:00,40.48,40.48,40.48,40.48,300.0,39.2842,39.2842,39.2842,39.2842,300.0
2013-11-20 13:00:00,40.5,40.53,40.5,40.53,2700.0,39.3036,39.3327,39.3036,39.3327,2700.0
2013-11-20 13:05:00,40.53,40.55,40.53,40.55,4200.0,39.3327,39.3521,39.3327,39.3521,4200.0
2013-11-20 13:10:00,40.57,40.59,40.57,40.59,2400.0,39.3716,39.391,39.3716,39.391,2400.0
2013-11-20 13:15:00,40.53,40.53,40.53,40.53,300.0,39.3327,39.3327,39.3327,39.3327,300.0
2013-11-20 13:20:00,40.48,40.49,40.45,40.45,5100.0,39.2842,39.2939,39.2551,39.2551,5100.0
2013-11-20 13:25:00,40.47,40.47,40.47,40.47,1500.0,39.2745,39.2745,39.2745,39.2745,1500.0
2013-11-20 13:30:00,40.45,40.51,40.45,40.51,1500.0,39.2551,39.3133,39.2551,39.3133,1500.0
2013-11-20 13:35:00,40.52,40.52,40.52,40.52,1500.0,39.323,39.323,39.323,39.323,1500.0
2013-11-20 13:40:00,40.52,40.53,40.52,40.53,900.0,39.323,39.3327,39.323,39.3327,900.0
2013-11-20 13:45:00,40.55,40.55,40.55,40.55,4800.0,39.3521,39.3521,39.3521,39.3521,4800.0
2013-11-20 13:50:00,40.56,40.56,40.53,40.55,45300.0,39.3619,39.3619,39.3327,39.3521,45300.0
2013-11-20 13:55:00,40.55,40.55,40.54,40.54,4500.0,39.3521,39.3521,39.3424,39.3424,4500.0
2013-11-20 14:00:00,40.55,40.55,40.46,40.49,39600.0,39.3521,39.3521,39.2648,39.2939,39600.0
2013-11-20 14:05:00,40.47,40.49,40.34,40.36,7500.0,39.2745,39.2939,39.1484,39.1678,7500.0
2013-11-20 14:10:00,40.33,40.33,40.25,40.25,6600.0,39.1386,39.1386,39.061,39.061,6600.0
2013-11-20 14:15:00,40.24,40.3,40.23,40.29,17400.0,39.0513,39.1095,39.0416,39.0998,17400.0
2013-11-20 14:20:00,40.34,40.36,40.28,40.29,10800.0,39.1484,39.1678,39.0901,39.0998,10800.0
2013-11-20 14:25:00,40.33,40.36,40.32,40.36,2400.0,39.1386,39.1678,39.1289,39.1678,2400.0
2013-11-20 14:30:00,40.3,40.37,40.25,40.27,61500.0,39.1095,39.1775,39.061,39.0804,61500.0
2013-11-20 14:35:00,40.27,40.28,40.2,40.2,23100.0,39.0804,39.0901,39.0125,39.0125,23100.0
2013-11-20 14:40:00,40.19,40.19,40.08,40.16,24000.0,39.0028,39.0028,38.896,38.9737,24000.0
2013-11-20 14:45:00,40.2,40.2,40.2,40.2,2700.0,39.0125,39.0125,39.0125,39.0125,2700.0
2013-11-20 14:50:00,40.2,40.2,40.13,40.19,7500.0,39.0125,39.0125,38.9446,39.0028,7500.0
2013-11-20 14:55:00,40.19,40.19,40.12,40.15,6000.0,39.0028,39.0028,38.9349,38.964,6000.0
2013-11-20 15:00:00,40.11,40.11,39.98,39.98,3300.0,38.9251,38.9251,38.799,38.799,3300.0
2013-11-20 15:05:00,39.97,40.02,39.95,39.95,12000.0,38.7893,38.8378,38.7699,38.7699,12000.0
2013-11-20 15:10:00,39.95,40.0,39.95,40.0,2100.0,38.7699,38.8184,38.7699,38.8184,2100.0
2013-11-20 15:15:00,39.96,39.98,39.96,39.98,900.0,38.7796,38.799,38.7796,38.799,900.0
2013-11-20 15:20:00,39.95,40.07,39.94,40.07,17400.0,38.7699,38.8863,38.7602,38.8863,17400.0
2013-11-20 15:25:00,40.03,40.07,40.03,40.07,1800.0,38.8475,38.8863,38.8475,38.8863,1800.0
2013-11-20 15:30:00,40.01,40.01,39.97,40.0,19500.0,38.8281,38.8281,38.7893,38.8184,19500.0
2013-11-20 15:35:00,40.0,40.0,40.0,40.0,0.0,38.8184,38.8184,38.8184,38.8184,0.0
2013-11-20 15:40:00,40.12,40.12,40.1,40.1,1500.0,38.9349,38.9349,38.9154,38.9154,1500.0
2013-11-20 15:45:00,40.1,40.15,40.08,40.08,29700.0,38.9154,38.964,38.896,38.896,29700.0
2013-11-20 15:50:00,40.1,40.11,40.07,40.07,8400.0,38.9154,38.9251,38.8863,38.8863,8400.0
2013-11-20 15:55:00,40.07,40.15,40.07,40.14,4800.0,38.8863,38.964,38.8863,38.9543,4800.0
2013-11-21 09:30:00,40.3,40.53,40.3,40.53,22200.0,39.1095,39.3327,39.1095,39.3327,22200.0
2013-11-21 09:35:00,40.53,40.74,40.53,40.58,17700.0,39.3327,39.5365,39.3327,39.3813,17700.0
2013-11-21 09:40:00,40.57,40.7,40.54,40.7,27900.0,39.3716,39.4977,39.3424,39.4977,27900.0
2013-11-21 09:45:00,40.65,40.73,40.65,40.67,9000.0,39.4492,39.5268,39.4492,39.4686,9000.0
2013-11-21 09:50:00,40.7,40.73,40.67,40.71,8100.0,39.4977,39.5268,39.4686,39.5074,8100.0
2013-11-21 09:55:00,40.73,40.87,40.73,40.87,9000.0,39.5268,39.6627,39.5268,39.6627,9000.0
2013-11-21 10:00:00,40.87,40.92,40.79,40.8,72900.0,39.6627,39.7112,39.5851,39.5948,72900.0
2013-11-21 10:05:00,40.8,40.88,40.8,40.85,4200.0,39.5948,39.6724,39.5948,39.6433,4200.0
2013-11-21 10:10:00,40.89,40.94,40.88,40.92,36900.0,39.6821,39.7306,39.6724,39.7112,36900.0
2013-11-21 10:15:00,40.94,40.97,40.92,40.92,7200.0,39.7306,39.7597,39.7112,39.7112,7200.0
2013-11-21 10:20:00,40.89,40.91,40.89,40.91,1500.0,39.6821,39.7015,39.6821,39.7015,1500.0
2013-11-21 10:25:00,40.91,40.91,40.85,40.86,9900.0,39.7015,39.7015,39.6433,39.653,9900.0
2013-11-21 10:30:00,40.89,40.94,40.88,40.91,8400.0,39.6821,39.7306,39.6724,39.7015,8400.0
2013-11-21 10:35:00,40.92,40.93,40.86,40.86,5700.0,39.7112,39.7209,39.653,39.653,5700.0
2013-11-21 10:40:00,40.88,40.94,40.88,40.94,4500.0,39.6724,39.7306,39.6724,39.7306,4500.0
2013-11-21 10:45:00,40.98,41.0,40.96,40.96,9600.0,39.7694,39.7889,39.75,39.75,9600.0
2013-11-21 10:50:00,40.98,41.05,40.96,41.03,27300.0,39.7694,39.8374,39.75,39.818,27300.0
2013-11-21 10:55:00,41.03,41.07,41.02,41.06,9600.0,39.818,39.8568,39.8083,39.8471,9600.0
2013-11-21 11:00:00,41.06,41.08,41.05,41.05,1200.0,39.8471,39.8665,39.8374,39.8374,1200.0
2013-11-21 11:05:00,41.03,41.03,40.92,40.92,8400.0,39.818,39.818,39.7112,39.7112,8400.0
2013-11-21 11:10:00,40.96,40.97,40.94,40.97,1800.0,39.75,39.7597,39.7306,39.7597,1800.0
2013-11-21 11:15:00,40.96,40.99,40.96,40.99,900.0,39.75,39.7792,39.75,39.7792,900.0
2013-11-21 11:20:00,40.99,40.99,40.99,40.99,300.0,39.7792,39.7792,39.7792,39.7792,300.0
2013-11-21 11:25:00,40.97,41.0,40.94,41.0,20400.0,39.7597,39.7889,39.7306,39.7889,20400.0
2013-11-21 11:30:00,40.98,41.04,40.98,41.0,4500.0,39.7694,39.8277,39.7694,39.7889,4500.0
2013-11-21 11:35:00,41.01,41.03,40.98,40.98,43500.0,39.7986,39.818,39.7694,39.7694,43500.0
2013-11-21 11:40:00,41.0,41.0,40.97,40.99,21000.0,39.7889,39.7889,39.7597,39.7792,21000.0
2013-11-21 11:45:00,41.0,41.07,40.97,41.07,26100.0,39.7889,39.8568,39.7597,39.8568,26100.0
2013-11-21 11:50:00,41.05,41.05,41.05,41.05,3600.0,39.8374,39.8374,39.8374,39.8374,3600.0
2013-11-21 11:55:00,41.06,41.09,41.06,41.08,2700.0,39.8471,39.8762,39.8471,39.8665,2700.0
2013-11-21 12:00:00,41.12,41.12,41.09,41.09,15600.0,39.9053,39.9053,39.8762,39.8762,15600.0
2013-11-21 12:05:00,41.12,41.13,41.1,41.12,2100.0,39.9053,39.915,39.8859,39.9053,2100.0
2013-11-21 12:10:00,41.09,41.09,41.08,41.08,3600.0,39.8762,39.8762,39.8665,39.8665,3600.0
2013-11-21 12:15:00,41.02,41.02,41.01,41.01,2700.0,39.8083,39.8083,39.7986,39.7986,2700.0
2013-11-21 12:20:00,41.02,41.06,41.01,41.02,6300.0,39.8083,39.8471,39.7986,39.8083,6300.0
2013-11-21 12:25:00,41.04,41.11,41.04,41.09,6600.0,39.8277,39.8956,39.8277,39.8762,6600.0
2013-11-21 12:30:00,41.09,41.09,41.07,41.09,6000.0,39.8762,39.8762,39.8568,39.8762,6000.0
2013-11-21 12:35:00,41.07,41.09,41.07,41.08,1800.0,39.8568,39.8762,39.8568,39.8665,1800.0
2013-11-21 12:40:00,41.12,41.13,41.1,41.1,2700.0,39.9053,39.915,39.8859,39.8859,2700.0
2013-11-21 12:45:00,41.04,41.04,41.0,41.0,9300.0,39.8277,39.8277,39.7889,39.7889,9300.0
2013-11-21 12:50:00,40.98,40.99,40.95,40.96,9900.0,39.7694,39.7792,39.7403,39.75,9900.0
2013-11-21 12:55:00,40.96,40.96,40.9,40.9,1800.0,39.75,39.75,39.6918,39.6918,1800.0
2013-11-21 13:00:00,40.93,40.93,40.91,40.91,1200.0,39.7209,39.7209,39.7015,39.7015,1200.0
2013-11-21 13:05:00,40.9,40.9,40.9,40.9,300.0,39.6918,39.6918,39.6918,39.6918,300.0
2013-11-21 13:10:00,40.9,41.0,40.9,41.0,2700.0,39.6918,39.7889,39.6918,39.7889,2700.0
2013-11-21 13:15:00,40.99,40.99,40.99,40.99,900.0,39.7792,39.7792,39.7792,39.7792,900.0
2013-11-21 13:20:00,41.04,41.04,40.96,40.96,5100.0,39.8277,39.8277,39.75,39.75,5100.0
2013-11-21 13:25:00,40.97,41.01,40.97,40.97,3600.0,39.7597,39.7986,39.7597,39.7597,3600.0
2013-11-21 13:30:00,41.01,41.03,41.01,41.03,1500.0,39.7986,39.818,39.7986,39.818,1500.0
2013-11-21 13:35:00,41.02,41.02,40.98,40.98,4200.0,39.8083,39.8083,39.7694,39.7694,4200.0
2013-11-21 13:40:00,41.0,41.08,40.99,41.06,6000.0,39.7889,39.8665,39.7792,39.8471,6000.0
2013-11-21 13:45:00,41.07,41.1,41.07,41.07,2400.0,39.8568,39.8859,39.8568,39.8568,2400.0
2013-11-21 13:50:00,41.07,41.07,41.01,41.01,4500.0,39.8568,39.8568,39.7986,39.7986,4500.0
2013-11-21 13:55:00,41.01,41.02,41.01,41.01,1500.0,39.7986,39.8083,39.7986,39.7986,1500.0
2013-11-21 14:00:00,40.97,40.97,40.92,40.92,1200.0,39.7597,39.7597,39.7112,39.7112,1200.0
2013-11-21 14:05:00,40.91,40.92,40.89,40.89,1200.0,39.7015,39.7112,39.6821,39.6821,1200.0
2013-11-21 14:10:00,40.87,40.89,40.87,40.89,3300.0,39.6627,39.6821,39.6627,39.6821,3300.0
2013-11-21 14:15:00,40.82,40.84,40.81,40.82,7500.0,39.6142,39.6336,39.6045,39.6142,7500.0
2013-11-21 14:20:00,40.84,40.84,40.84,40.84,300.0,39.6336,39.6336,39.6336,39.6336,300.0
2013-11-21 14:25:00,40.82,40.83,40.8,40.82,6300.0,39.6142,39.6239,39.5948,39.6142,6300.0
2013-11-21 14:30:00,40.81,40.82,40.8,40.82,5700.0,39.6045,39.6142,39.5948,39.6142,5700.0
2013-11-21 14:35:00,40.87,40.87,40.86,40.86,600.0,39.6627,39.6627,39.653,39.653,600.0
2013-11-21 14:40:00,40.86,40.99,40.86,40.99,7200.0,39.653,39.7792,39.653,39.7792,7200.0
2013-11-21 14:45:00,40.99,40.99,40.99,40.99,0.0,39.7792,39.7792,39.7792,39.7792,0.0
2013-11-21 14:50:00,41.07,41.07,41.07,41.07,300.0,39.8568,39.8568,39.8568,39.8568,300.0
2013-11-21 14:55:00,41.12,41.12,41.05,41.05,3300.0,39.9053,39.9053,39.8374,39.8374,3300.0
2013-11-21 15:00:00,41.08,41.08,41.08,41.08,900.0,39.8665,39.8665,39.8665,39.8665,900.0
2013-11-21 15:05:00,41.08,41.08,41.03,41.03,5700.0,39.8665,39.8665,39.818,39.818,5700.0
2013-11-21 15:10:00,41.05,41.05,41.03,41.03,1500.0,39.8374,39.8374,39.818,39.818,1500.0
2013-11-21 15:15:00,41.04,41.06,41.02,41.05,12600.0,39.8277,39.8471,39.8083,39.8374,12600.0
2013-11-21 15:20:00,41.02,41.02,41.01,41.01,900.0,39.8083,39.8083,39.7986,39.7986,900.0
2013-11-21 15:25:00,41.04,41.05,41.04,41.05,1500.0,39.8277,39.8374,39.8277,39.8374,1500.0
2013-11-21 15:30:00,41.04,41.04,40.99,40.99,9300.0,39.8277,39.8277,39.7792,39.7792,9300.0
2013-11-21 15:35:00,41.01,41.01,40.98,40.98,7200.0,39.7986,39.7986,39.7694,39.7694,7200.0
2013-11-21 15:40:00,40.97,41.02,40.97,41.02,2700.0,39.7597,39.8083,39.7597,39.8083,2700.0
2013-11-21 15:45:00,40.99,41.01,40.96,40.96,6300.0,39.7792,39.7986,39.75,39.75,6300.0
2013-11-21 15:50:00,40.99,41.0,40.94,40.98,30300.0,39.7792,39.7889,39.7306,39.7694,30300.0
2013-11-21 15:55:00,40.96,41.03,40.96,41.01,7800.0,39.75,39.818,39.75,39.7986,7800.0
2013-11-22 09:30:00,41.67,41.67,41.4,41.67,47700.0,40.4391,40.4391,40.177,40.4391,47700.0
2013-11-22 09:35:00,41.66,41.76,41.64,41.67,148500.0,40.4294,40.5264,40.4099,40.4391,148500.0
2013-11-22 09:40:00,41.65,41.67,41.6,41.6,61200.0,40.4197,40.4391,40.3711,40.3711,61200.0
2013-11-22 09:45:00,41.61,41.73,41.58,41.71,95700.0,40.3808,40.4973,40.3517,40.4779,95700.0
2013-11-22 09:50:00,41.72,41.91,41.71,41.91,51000.0,40.4876,40.672,40.4779,40.672,51000.0
2013-11-22 09:55:00,41.88,41.88,41.85,41.86,3600.0,40.6429,40.6429,40.6137,40.6235,3600.0
2013-11-22 10:00:00,41.89,41.89,41.78,41.81,9600.0,40.6526,40.6526,40.5458,40.5749,9600.0
2013-11-22 10:05:00,41.84,41.84,41.69,41.73,14100.0,40.604,40.604,40.4585,40.4973,14100.0
2013-11-22 10:10:00,41.72,41.8,41.72,41.75,5700.0,40.4876,40.5652,40.4876,40.5167,5700.0
2013-11-22 10:15:00,41.73,41.73,41.69,41.73,3600.0,40.4973,40.4973,40.4585,40.4973,3600.0
2013-11-22 10:20:00,41.77,41.81,41.68,41.68,10500.0,40.5361,40.5749,40.4488,40.4488,10500.0
2013-11-22 10:25:00,41.67,41.67,41.58,41.65,5100.0,40.4391,40.4391,40.3517,40.4197,5100.0
2013-11-22 10:30:00,41.64,41.78,41.62,41.78,31500.0,40.4099,40.5458,40.3905,40.5458,31500.0
2013-11-22 10:35:00,41.88,41.88,41.85,41.85,900.0,40.6429,40.6429,40.6137,40.6137,900.0
2013-11-22 10:40:00,41.91,41.92,41.9,41.9,3000.0,40.672,40.6817,40.6623,40.6623,3000.0
2013-11-22 10:45:00,41.89,41.89,41.86,41.89,1200.0,40.6526,40.6526,40.6235,40.6526,1200.0
2013-11-22 10:50:00,41.86,41.86,41.76,41.76,3300.0,40.6235,40.6235,40.5264,40.5264,3300.0
2013-11-22 10:55:00,41.76,41.77,41.72,41.72,3600.0,40.5264,40.5361,40.4876,40.4876,3600.0
2013-11-22 11:00:00,41.73,41.73,41.7,41.73,1500.0,40.4973,40.4973,40.4682,40.4973,1500.0
2013-11-22 11:05:00,41.74,41.76,41.68,41.74,6600.0,40.507,40.5264,40.4488,40.507,6600.0
2013-11-22 11:10:00,41.69,41.72,41.69,41.72,1200.0,40.4585,40.4876,40.4585,40.4876,1200.0
2013-11-22 11:15:00,41.71,41.78,41.71,41.76,5400.0,40.4779,40.5458,40.4779,40.5264,5400.0
2013-11-22 11:20:00,41.74,41.77,41.74,41.76,1800.0,40.507,40.5361,40.507,40.5264,1800.0
2013-11-22 11:25:00,41.8,41.8,41.77,41.77,900.0,40.5652,40.5652,40.5361,40.5361,900.0
2013-11-22 11:30:00,41.76,41.85,41.76,41.85,19800.0,40.5264,40.6137,40.5264,40.6137,19800.0
2013-11-22 11:35:00,41.86,41.88,41.85,41.85,8700.0,40.6235,40.6429,40.6137,40.6137,8700.0
2013-11-22 11:40:00,41.91,41.95,41.91,41.95,1800.0,40.672,40.7108,40.672,40.7108,1800.0
2013-11-22 11:45:00,41.97,42.03,41.97,42.0,13200.0,40.7302,40.7884,40.7302,40.7593,13200.0
2013-11-22 11:50:00,41.96,41.98,41.96,41.98,4800.0,40.7205,40.7399,40.7205,40.7399,4800.0
2013-11-22 11:55:00,41.98,42.04,41.97,42.02,3600.0,40.7399,40.7981,40.7302,40.7787,3600.0
2013-11-22 12:00:00,42.02,42.02,41.93,41.93,5400.0,40.7787,40.7787,40.6914,40.6914,5400.0
2013-11-22 12:05:00,41.96,41.98,41.94,41.98,2100.0,40.7205,40.7399,40.7011,40.7399,2100.0
2013-11-22 12:10:00,41.99,42.01,41.99,42.01,1500.0,40.7496,40.769,40.7496,40.769,1500.0
2013-11-22 12:15:00,42.0,42.05,41.99,42.05,16500.0,40.7593,40.8078,40.7496,40.8078,16500.0
2013-11-22 12:20:00,42.05,42.05,41.99,41.99,3000.0,40.8078,40.8078,40.7496,40.7496,3000.0
2013-11-22 12:25:00,42.0,42.02,41.94,41.94,3900.0,40.7593,40.7787,40.7011,40.7011,3900.0
2013-11-22 12:30:00,41.94,41.94,41.88,41.88,1500.0,40.7011,40.7011,40.6429,40.6429,1500.0
2013-11-22 12:35:00,41.87,41.92,41.87,41.88,4800.0,40.6332,40.6817,40.6332,40.6429,4800.0
2013-11-22 12:40:00,41.93,41.94,41.9,41.92,3600.0,40.6914,40.7011,40.6623,40.6817,3600.0
2013-11-22 12:45:00,41.92,41.95,41.92,41.93,14100.0,40.6817,40.7108,40.6817,40.6914,14100.0
2013-11-22 12:50:00,41.93,41.94,41.91,41.93,3600.0,40.6914,40.7011,40.672,40.6914,3600.0
2013-11-22 12:55:00,41.92,41.95,41.92,41.95,5700.0,40.6817,40.7108,40.6817,40.7108,5700.0
2013-11-22 13:00:00,41.94,41.95,41.91,41.92,4200.0,40.7011,40.7108,40.672,40.6817,4200.0
2013-11-22 13:05:00,41.92,41.98,41.92,41.93,11700.0,40.6817,40.7399,40.6817,40.6914,11700.0
2013-11-22 13:10:00,41.95,41.95,41.95,41.95,1200.0,40.7108,40.7108,40.7108,40.7108,1200.0
2013-11-22 13:15:00,41.93,41.93,41.91,41.91,1200.0,40.6914,40.6914,40.672,40.672,1200.0
2013-11-22 13:20:00,41.91,41.91,41.89,41.89,1500.0,40.672,40.672,40.6526,40.6526,1500.0
2013-11-22 13:25:00,41.91,41.93,41.91,41.93,1500.0,40.672,40.6914,40.672,40.6914,1500.0
2013-11-22 13:30:00,41.94,41.94,41.94,41.94,300.0,40.7011,40.7011,40.7011,40.7011,300.0
2013-11-22 13:35:00,41.91,41.91,41.91,41.91,900.0,40.672,40.672,40.672,40.672,900.0
2013-11-22 13:40:00,41.91,41.91,41.83,41.83,4800.0,40.672,40.672,40.5943,40.5943,4800.0
2013-11-22 13:45:00,41.85,41.85,41.8,41.8,9600.0,40.6137,40.6137,40.5652,40.5652,9600.0
2013-11-22 13:50:00,41.8,41.8,41.77,41.77,6000.0,40.5652,40.5652,40.5361,40.5361,6000.0
2013-11-22 13:55:00,41.76,41.77,41.73,41.73,3000.0,40.5264,40.5361,40.4973,40.4973,3000.0
2013-11-22 14:00:00,41.75,41.81,41.75,41.8,2400.0,40.5167,40.5749,40.5167,40.5652,2400.0
2013-11-22 14:05:00,41.8,41.85,41.8,41.85,1200.0,40.5652,40.6137,40.5652,40.6137,1200.0
2013-11-22 14:10:00,41.79,41.79,41.79,41.79,300.0,40.5555,40.5555,40.5555,40.5555,300.0
2013-11-22 14:15:00,41.81,41.81,41.8,41.8,1800.0,40.5749,40.5749,40.5652,40.5652,1800.0
2013-11-22 14:20:00,41.8,41.83,41.79,41.8,5100.0,40.5652,40.5943,40.5555,40.5652,5100.0
2013-11-22 14:25:00,41.83,41.83,41.83,41.83,300.0,40.5943,40.5943,40.5943,40.5943,300.0
2013-11-22 14:30:00,41.87,41.89,41.83,41.83,8100.0,40.6332,40.6526,40.5943,40.5943,8100.0
2013-11-22 14:35:00,41.87,41.88,41.82,41.82,2100.0,40.6332,40.6429,40.5846,40.5846,2100.0
2013-11-22 14:40:00,41.83,41.83,41.82,41.83,1800.0,40.5943,40.5943,40.5846,40.5943,1800.0
2013-11-22 14:45:00,41.83,41.83,41.83,41.83,0.0,40.5943,40.5943,40.5943,40.5943,0.0
2013-11-22 14:50:00,41.82,41.85,41.81,41.85,1200.0,40.5846,40.6137,40.5749,40.6137,1200.0
2013-11-22 14:55:00,41.87,41.89,41.87,41.89,1200.0,40.6332,40.6526,40.6332,40.6526,1200.0
2013-11-22 15:00:00,41.87,41.87,41.85,41.85,1200.0,40.6332,40.6332,40.6137,40.6137,1200.0
2013-11-22 15:05:00,41.88,41.88,41.88,41.88,1500.0,40.6429,40.6429,40.6429,40.6429,1500.0
2013-11-22 15:10:00,41.89,41.9,41.86,41.89,3300.0,40.6526,40.6623,40.6235,40.6526,3300.0
2013-11-22 15:15:00,41.87,41.87,41.84,41.86,4800.0,40.6332,40.6332,40.604,40.6235,4800.0
2013-11-22 15:20:00,41.86,41.86,41.83,41.83,3900.0,40.6235,40.6235,40.5943,40.5943,3900.0
2013-11-22 15:25:00,41.88,41.88,41.88,41.88,900.0,40.6429,40.6429,40.6429,40.6429,900.0
2013-11-22 15:30:00,41.83,41.87,41.81,41.86,48600.0,40.5943,40.6332,40.5749,40.6235,48600.0
2013-11-22 15:35:00,41.86,41.92,41.86,41.92,12900.0,40.6235,40.6817,40.6235,40.6817,12900.0
2013-11-22 15:40:00,41.9,41.92,41.89,41.9,2400.0,40.6623,40.6817,40.6526,40.6623,2400.0
2013-11-22 15:45:00,41.91,41.92,41.88,41.91,2400.0,40.672,40.6817,40.6429,40.672,2400.0
2013-11-22 15:50:00,41.92,41.95,41.92,41.95,3900.0,40.6817,40.7108,40.6817,40.7108,3900.0
2013-11-22 15:55:00,41.93,41.96,41.9,41.95,13200.0,40.6914,40.7205,40.6623,40.7108,13200.0
2013-11-25 09:30:00,42.21,42.3,42.19,42.29,31200.0,40.9631,41.0505,40.9437,41.0407,31200.0
2013-11-25 09:35:00,42.27,42.27,42.15,42.16,6900.0,41.0213,41.0213,40.9049,40.9146,6900.0
2013-11-25 09:40:00,42.18,42.29,42.13,42.29,7200.0,40.934,41.0407,40.8855,41.0407,7200.0
2013-11-25 09:45:00,42.29,42.33,42.27,42.3,34500.0,41.0407,41.0796,41.0213,41.0505,34500.0
2013-11-25 09:50:00,42.3,42.3,42.05,42.05,24600.0,41.0505,41.0505,40.8078,40.8078,24600.0
2013-11-25 09:55:00,42.05,42.14,42.05,42.13,3300.0,40.8078,40.8952,40.8078,40.8855,3300.0
2013-11-25 10:00:00,42.09,42.09,41.9,41.9,5100.0,40.8467,40.8467,40.6623,40.6623,5100.0
2013-11-25 10:05:00,41.83,41.9,41.83,41.88,5400.0,40.5943,40.6623,40.5943,40.6429,5400.0
2013-11-25 10:10:00,41.97,42.11,41.97,42.1,14700.0,40.7302,40.8661,40.7302,40.8564,14700.0
2013-11-25 10:15:00,42.06,42.16,42.06,42.16,2400.0,40.8175,40.9146,40.8175,40.9146,2400.0
2013-11-25 10:20:00,42.17,42.17,42.08,42.1,3900.0,40.9243,40.9243,40.837,40.8564,3900.0
2013-11-25 10:25:00,42.13,42.15,42.13,42.15,600.0,40.8855,40.9049,40.8855,40.9049,600.0
2013-11-25 10:30:00,42.14,42.19,42.14,42.16,5100.0,40.8952,40.9437,40.8952,40.9146,5100.0
2013-11-25 10:35:00,42.24,42.3,42.24,42.27,3600.0,40.9922,41.0505,40.9922,41.0213,3600.0
2013-11-25 10:40:00,42.31,42.31,42.27,42.27,900.0,41.0602,41.0602,41.0213,41.0213,900.0
2013-11-25 10:45:00,42.3,42.38,42.3,42.38,3600.0,41.0505,41.1281,41.0505,41.1281,3600.0
2013-11-25 10:50:00,42.42,42.42,42.39,42.4,2400.0,41.1669,41.1669,41.1378,41.1475,2400.0
2013-11-25 10:55:00,42.4,42.4,42.35,42.35,3600.0,41.1475,41.1475,41.099,41.099,3600.0
2013-11-25 11:00:00,42.36,42.37,42.35,42.37,4200.0,41.1087,41.1184,41.099,41.1184,4200.0
2013-11-25 11:05:00,42.41,42.42,42.38,42.38,2400.0,41.1572,41.1669,41.1281,41.1281,2400.0
2013-11-25 11:10:00,42.38,42.42,42.38,42.41,3600.0,41.1281,41.1669,41.1281,41.1572,3600.0
2013-11-25 11:15:00,42.39,42.5,42.39,42.5,5700.0,41.1378,41.2445,41.1378,41.2445,5700.0
2013-11-25 11:20:00,42.5,42.5,42.5,42.5,0.0,41.2445,41.2445,41.2445,41.2445,0.0
2013-11-25 11:25:00,42.64,42.66,42.59,42.65,11100.0,41.3804,41.3998,41.3319,41.3901,11100.0
2013-11-25 11:30:00,42.66,42.71,42.66,42.7,21300.0,41.3998,41.4483,41.3998,41.4386,21300.0
2013-11-25 11:35:00,42.68,42.68,42.63,42.65,2400.0,41.4192,41.4192,41.3707,41.3901,2400.0
2013-11-25 11:40:00,42.62,42.62,42.58,42.58,1500.0,41.361,41.361,41.3222,41.3222,1500.0
2013-11-25 11:45:00,42.58,42.58,42.55,42.55,6600.0,41.3222,41.3222,41.2931,41.2931,6600.0
2013-11-25 11:50:00,42.56,42.6,42.56,42.6,1500.0,41.3028,41.3416,41.3028,41.3416,1500.0
2013-11-25 11:55:00,42.57,42.57,42.53,42.53,1200.0,41.3125,41.3125,41.2737,41.2737,1200.0
2013-11-25 12:00:00,42.53,42.62,42.53,42.6,3300.0,41.2737,41.361,41.2737,41.3416,3300.0
2013-11-25 12:05:00,42.55,42.57,42.52,42.57,30900.0,41.2931,41.3125,41.264,41.3125,30900.0
2013-11-25 12:10:00,42.5,42.5,42.5,42.5,300.0,41.2445,41.2445,41.2445,41.2445,300.0
2013-11-25 12:15:00,42.5,42.52,42.49,42.5,2700.0,41.2445,41.264,41.2348,41.2445,2700.0
2013-11-25 12:20:00,42.5,42.5,42.47,42.47,3600.0,41.2445,41.2445,41.2154,41.2154,3600.0
2013-11-25 12:25:00,42.5,42.59,42.5,42.59,15600.0,41.2445,41.3319,41.2445,41.3319,15600.0
2013-11-25 12:30:00,42.6,42.6,42.55,42.58,3300.0,41.3416,41.3416,41.2931,41.3222,3300.0
2013-11-25 12:35:00,42.6,42.61,42.57,42.57,1500.0,41.3416,41.3513,41.3125,41.3125,1500.0
2013-11-25 12:40:00,42.53,42.55,42.51,42.51,900.0,41.2737,41.2931,41.2542,41.2542,900.0
2013-11-25 12:45:00,42.5,42.5,42.5,42.5,300.0,41.2445,41.2445,41.2445,41.2445,300.0
2013-11-25 12:50:00,42.54,42.54,42.54,42.54,300.0,41.2834,41.2834,41.2834,41.2834,300.0
2013-11-25 12:55:00,42.58,42.6,42.54,42.6,900.0,41.3222,41.3416,41.2834,41.3416,900.0
2013-11-25 13:00:00,42.61,42.61,42.57,42.6,1500.0,41.3513,41.3513,41.3125,41.3416,1500.0
2013-11-25 13:05:00,42.55,42.55,42.51,42.51,1200.0,41.2931,41.2931,41.2542,41.2542,1200.0
2013-11-25 13:10:00,42.52,42.55,42.51,42.54,3900.0,41.264,41.2931,41.2542,41.2834,3900.0
2013-11-25 13:15:00,42.55,42.56,42.55,42.55,1800.0,41.2931,41.3028,41.2931,41.2931,1800.0
2013-11-25 13:20:00,42.55,42.55,42.55,42.55,0.0,41.2931,41.2931,41.2931,41.2931,0.0
2013-11-25 13:25:00,42.58,42.59,42.57,42.57,2700.0,41.3222,41.3319,41.3125,41.3125,2700.0
2013-11-25 13:30:00,42.59,42.62,42.58,42.62,4200.0,41.3319,41.361,41.3222,41.361,4200.0
2013-11-25 13:35:00,42.62,42.66,42.62,42.66,1800.0,41.361,41.3998,41.361,41.3998,1800.0
2013-11-25 13:40:00,42.67,42.67,42.67,42.67,1500.0,41.4095,41.4095,41.4095,41.4095,1500.0
2013-11-25 13:45:00,42.67,42.67,42.66,42.67,1200.0,41.4095,41.4095,41.3998,41.4095,1200.0
2013-11-25 13:50:00,42.65,42.65,42.65,42.65,300.0,41.3901,41.3901,41.3901,41.3901,300.0
2013-11-25 13:55:00,42.62,42.67,42.62,42.67,1200.0,41.361,41.4095,41.361,41.4095,1200.0
2013-11-25 14:00:00,42.68,42.69,42.66,42.67,3000.0,41.4192,41.4289,41.3998,41.4095,3000.0
2013-11-25 14:05:00,42.65,42.65,42.65,42.65,900.0,41.3901,41.3901,41.3901,41.3901,900.0
2013-11-25 14:10:00,42.66,42.67,42.62,42.62,33900.0,41.3998,41.4095,41.361,41.361,33900.0
2013-11-25 14:15:00,42.62,42.62,42.55,42.55,37800.0,41.361,41.361,41.2931,41.2931,37800.0
2013-11-25 14:20:00,42.56,42.56,42.5,42.5,22200.0,41.3028,41.3028,41.2445,41.2445,22200.0
2013-11-25 14:25:00,42.51,42.51,42.47,42.5,3300.0,41.2542,41.2542,41.2154,41.2445,3300.0
2013-11-25 14:30:00,42.52,42.53,42.48,42.48,2700.0,41.264,41.2737,41.2251,41.2251,2700.0
2013-11-25 14:35:00,42.48,42.51,42.48,42.51,3000.0,41.2251,41.2542,41.2251,41.2542,3000.0
2013-11-25 14:40:00,42.47,42.47,42.44,42.44,1500.0,41.2154,41.2154,41.1863,41.1863,1500.0
2013-11-25 14:45:00,42.45,42.45,42.45,42.45,1500.0,41.196,41.196,41.196,41.196,1500.0
2013-11-25 14:50:00,42.47,42.47,42.47,42.47,600.0,41.2154,41.2154,41.2154,41.2154,600.0
2013-11-25 14:55:00,42.49,42.49,42.45,42.45,1500.0,41.2348,41.2348,41.196,41.196,1500.0
2013-11-25 15:00:00,42.45,42.45,42.41,42.41,3000.0,41.196,41.196,41.1572,41.1572,3000.0
2013-11-25 15:05:00,42.43,42.43,42.38,42.38,5100.0,41.1766,41.1766,41.1281,41.1281,5100.0
2013-11-25 15:10:00,42.34,42.34,42.27,42.29,2100.0,41.0893,41.0893,41.0213,41.0407,2100.0
2013-11-25 15:15:00,42.3,42.3,42.23,42.28,3000.0,41.0505,41.0505,40.9825,41.031,3000.0
2013-11-25 15:20:00,42.29,42.3,42.27,42.27,5400.0,41.0407,41.0505,41.0213,41.0213,5400.0
2013-11-25 15:25:00,42.26,42.29,42.26,42.29,2700.0,41.0116,41.0407,41.0116,41.0407,2700.0
2013-11-25 15:30:00,42.33,42.33,42.28,42.29,4800.0,41.0796,41.0796,41.031,41.0407,4800.0
2013-11-25 15:35:00,42.29,42.29,42.21,42.23,2700.0,41.0407,41.0407,40.9631,40.9825,2700.0
2013-11-25 15:40:00,42.24,42.27,42.22,42.27,3300.0,40.9922,41.0213,40.9728,41.0213,3300.0
2013-11-25 15:45:00,42.27,42.32,42.27,42.31,12000.0,41.0213,41.0699,41.0213,41.0602,12000.0
2013-11-25 15:50:00,42.29,42.3,42.25,42.3,7200.0,41.0407,41.0505,41.0019,41.0505,7200.0
2013-11-25 15:55:00,42.28,42.36,42.28,42.36,12900.0,41.031,41.1087,41.031,41.1087,12900.0
2013-11-26 09:30:00,42.53,42.58,42.53,42.55,17700.0,41.2737,41.3222,41.2737,41.2931,17700.0
2013-11-26 09:35:00,42.52,42.52,42.45,42.52,3600.0,41.264,41.264,41.196,41.264,3600.0
2013-11-26 09:40:00,42.54,42.64,42.54,42.57,6600.0,41.2834,41.3804,41.2834,41.3125,6600.0
2013-11-26 09:45:00,42.57,42.57,42.42,42.42,6600.0,41.3125,41.3125,41.1669,41.1669,6600.0
2013-11-26 09:50:00,42.49,42.52,42.47,42.49,3000.0,41.2348,41.264,41.2154,41.2348,3000.0
2013-11-26 09:55:00,42.49,42.49,42.49,42.49,0.0,41.2348,41.2348,41.2348,41.2348,0.0
2013-11-26 10:00:00,42.51,42.51,42.39,42.39,6000.0,41.2542,41.2542,41.1378,41.1378,6000.0
2013-11-26 10:05:00,42.39,42.39,42.38,42.39,1200.0,41.1378,41.1378,41.1281,41.1378,1200.0
2013-11-26 10:10:00,42.45,42.54,42.45,42.52,9900.0,41.196,41.2834,41.196,41.264,9900.0
2013-11-26 10:15:00,42.53,42.6,42.53,42.6,4800.0,41.2737,41.3416,41.2737,41.3416,4800.0
2013-11-26 10:20:00,42.61,42.75,42.61,42.7,14700.0,41.3513,41.4872,41.3513,41.4386,14700.0
2013-11-26 10:25:00,42.72,42.73,42.72,42.72,1200.0,41.458,41.4678,41.458,41.458,1200.0
2013-11-26 10:30:00,42.72,42.75,42.72,42.73,2700.0,41.458,41.4872,41.458,41.4678,2700.0
2013-11-26 10:35:00,42.73,42.81,42.72,42.81,29100.0,41.4678,41.5454,41.458,41.5454,29100.0
2013-11-26 10:40:00,42.81,42.85,42.78,42.8,48600.0,41.5454,41.5842,41.5163,41.5357,48600.0
2013-11-26 10:45:00,42.82,42.82,42.78,42.78,4800.0,41.5551,41.5551,41.5163,41.5163,4800.0
2013-11-26 10:50:00,42.77,42.78,42.75,42.75,900.0,41.5066,41.5163,41.4872,41.4872,900.0
2013-11-26 10:55:00,42.72,42.75,42.7,42.72,29100.0,41.458,41.4872,41.4386,41.458,29100.0
2013-11-26 11:00:00,42.73,42.76,42.69,42.71,28200.0,41.4678,41.4969,41.4289,41.4483,28200.0
2013-11-26 11:05:00,42.72,42.72,42.67,42.67,4500.0,41.458,41.458,41.4095,41.4095,4500.0
2013-11-26 11:10:00,42.66,42.7,42.65,42.65,5700.0,41.3998,41.4386,41.3901,41.3901,5700.0
2013-11-26 11:15:00,42.65,42.72,42.65,42.7,5400.0,41.3901,41.458,41.3901,41.4386,5400.0
2013-11-26 11:20:00,42.69,42.72,42.69,42.7,23100.0,41.4289,41.458,41.4289,41.4386,23100.0
2013-11-26 11:25:00,42.7,42.71,42.67,42.67,8700.0,41.4386,41.4483,41.4095,41.4095,8700.0
2013-11-26 11:30:00,42.64,42.68,42.64,42.65,2100.0,41.3804,41.4192,41.3804,41.3901,2100.0
2013-11-26 11:35:00,42.63,42.69,42.63,42.68,57000.0,41.3707,41.4289,41.3707,41.4192,57000.0
2013-11-26 11:40:00,42.68,42.68,42.62,42.62,2700.0,41.4192,41.4192,41.361,41.361,2700.0
2013-11-26 11:45:00,42.65,42.67,42.59,42.59,44700.0,41.3901,41.4095,41.3319,41.3319,44700.0
2013-11-26 11:50:00,42.63,42.63,42.61,42.61,2400.0,41.3707,41.3707,41.3513,41.3513,2400.0
2013-11-26 11:55:00,42.59,42.59,42.56,42.58,3000.0,41.3319,41.3319,41.3028,41.3222,3000.0
2013-11-26 12:00:00,42.58,42.63,42.58,42.63,18900.0,41.3222,41.3707,41.3222,41.3707,18900.0
2013-11-26 12:05:00,42.64,42.66,42.64,42.66,4800.0,41.3804,41.3998,41.3804,41.3998,4800.0
2013-11-26 12:10:00,42.65,42.67,42.63,42.67,3600.0,41.3901,41.4095,41.3707,41.4095,3600.0
2013-11-26 12:15:00,42.67,42.68,42.67,42.67,15600.0,41.4095,41.4192,41.4095,41.4095,15600.0
2013-11-26 12:20:00,42.66,42.7,42.61,42.61,21000.0,41.3998,41.4386,41.3513,41.3513,21000.0
2013-11-26 12:25:00,42.61,42.61,42.58,42.58,1200.0,41.3513,41.3513,41.3222,41.3222,1200.0
2013-11-26 12:30:00,42.61,42.61,42.6,42.6,2700.0,41.3513,41.3513,41.3416,41.3416,2700.0
2013-11-26 12:35:00,42.59,42.66,42.57,42.66,6000.0,41.3319,41.3998,41.3125,41.3998,6000.0
2013-11-26 12:40:00,42.66,42.67,42.66,42.66,1800.0,41.3998,41.4095,41.3998,41.3998,1800.0
2013-11-26 12:45:00,42.63,42.63,42.61,42.61,2100.0,41.3707,41.3707,41.3513,41.3513,2100.0
2013-11-26 12:50:00,42.61,42.64,42.61,42.64,3000.0,41.3513,41.3804,41.3513,41.3804,3000.0
2013-11-26 12:55:00,42.65,42.65,42.62,42.64,3300.0,41.3901,41.3901,41.361,41.3804,3300.0
2013-11-26 13:00:00,42.62,42.64,42.6,42.64,4800.0,41.361,41.3804,41.3416,41.3804,4800.0
2013-11-26 13:05:00,42.64,42.66,42.64,42.66,2100.0,41.3804,41.3998,41.3804,41.3998,2100.0
2013-11-26 13:10:00,42.66,42.66,42.65,42.66,17400.0,41.3998,41.3998,41.3901,41.3998,17400.0
2013-11-26 13:15:00,42.66,42.66,42.62,42.62,14100.0,41.3998,41.3998,41.361,41.361,14100.0
2013-11-26 13:20:00,42.63,42.67,42.63,42.67,1500.0,41.3707,41.4095,41.3707,41.4095,1500.0
2013-11-26 13:25:00,42.65,42.66,42.64,42.64,900.0,41.3901,41.3998,41.3804,41.3804,900.0
2013-11-26 13:30:00,42.66,42.68,42.66,42.67,3300.0,41.3998,41.4192,41.3998,41.4095,3300.0
2013-11-26 13:35:00,42.7,42.72,42.7,42.72,600.0,41.4386,41.458,41.4386,41.458,600.0
2013-11-26 13:40:00,42.7,42.75,42.7,42.75,35400.0,41.4386,41.4872,41.4386,41.4872,35400.0
2013-11-26 13:45:00,42.74,42.74,42.7,42.7,4500.0,41.4775,41.4775,41.4386,41.4386,4500.0
2013-11-26 13:50:00,42.73,42.76,42.71,42.76,3900.0,41.4678,41.4969,41.4483,41.4969,3900.0
2013-11-26 13:55:00,42.77,42.8,42.77,42.8,1800.0,41.5066,41.5357,41.5066,41.5357,1800.0
2013-11-26 14:00:00,42.78,42.78,42.78,42.78,300.0,41.5163,41.5163,41.5163,41.5163,300.0
2013-11-26 14:05:00,42.8,42.82,42.8,42.82,4500.0,41.5357,41.5551,41.5357,41.5551,4500.0
2013-11-26 14:10:00,42.82,42.84,42.82,42.84,3000.0,41.5551,41.5745,41.5551,41.5745,3000.0
2013-11-26 14:15:00,42.8,42.8,42.78,42.79,4200.0,41.5357,41.5357,41.5163,41.526,4200.0
2013-11-26 14:20:00,42.79,42.83,42.79,42.83,2100.0,41.526,41.5648,41.526,41.5648,2100.0
2013-11-26 14:25:00,42.8,42.81,42.79,42.81,3900.0,41.5357,41.5454,41.526,41.5454,3900.0
2013-11-26 14:30:00,42.84,42.89,42.84,42.87,7800.0,41.5745,41.623,41.5745,41.6036,7800.0
2013-11-26 14:35:00,42.87,42.87,42.87,42.87,0.0,41.6036,41.6036,41.6036,41.6036,0.0
2013-11-26 14:40:00,42.89,42.94,42.89,42.93,10500.0,41.623,41.6715,41.623,41.6618,10500.0
2013-11-26 14:45:00,42.93,42.97,42.93,42.97,3300.0,41.6618,41.7007,41.6618,41.7007,3300.0
2013-11-26 14:50:00,42.96,42.98,42.96,42.98,1200.0,41.691,41.7104,41.691,41.7104,1200.0
2013-11-26 14:55:00,42.94,42.97,42.94,42.97,1500.0,41.6715,41.7007,41.6715,41.7007,1500.0
2013-11-26 15:00:00,42.92,42.94,42.92,42.93,900.0,41.6521,41.6715,41.6521,41.6618,900.0
2013-11-26 15:05:00,42.91,42.94,42.9,42.94,2100.0,41.6424,41.6715,41.6327,41.6715,2100.0
2013-11-26 15:10:00,42.94,42.94,42.92,42.92,2100.0,41.6715,41.6715,41.6521,41.6521,2100.0
2013-11-26 15:15:00,42.91,42.94,42.91,42.94,1200.0,41.6424,41.6715,41.6424,41.6715,1200.0
2013-11-26 15:20:00,42.95,42.96,42.95,42.96,1200.0,41.6813,41.691,41.6813,41.691,1200.0
2013-11-26 15:25:00,42.94,42.94,42.93,42.93,1200.0,41.6715,41.6715,41.6618,41.6618,1200.0
2013-11-26 15:30:00,42.94,42.94,42.92,42.92,1200.0,41.6715,41.6715,41.6521,41.6521,1200.0
2013-11-26 15:35:00,42.92,42.92,42.9,42.91,2700.0,41.6521,41.6521,41.6327,41.6424,2700.0
2013-11-26 15:40:00,42.92,42.93,42.9,42.9,2700.0,41.6521,41.6618,41.6327,41.6327,2700.0
2013-11-26 15:45:00,42.9,42.9,42.83,42.85,25800.0,41.6327,41.6327,41.5648,41.5842,25800.0
2013-11-26 15:50:00,42.86,42.88,42.86,42.87,11400.0,41.5939,41.6133,41.5939,41.6036,11400.0
2013-11-26 15:55:00,42.88,42.9,42.85,42.9,25200.0,41.6133,41.6327,41.5842,41.6327,25200.0
2013-11-27 09:30:00,43.08,43.17,43.02,43.06,20100.0,41.8074,41.8948,41.7492,41.788,20100.0
2013-11-27 09:35:00,43.03,43.08,42.89,42.94,22200.0,41.7589,41.8074,41.623,41.6715,22200.0
2013-11-27 09:40:00,42.89,42.93,42.86,42.86,3900.0,41.623,41.6618,41.5939,41.5939,3900.0
2013-11-27 09:45:00,42.91,42.98,42.9,42.95,6300.0,41.6424,41.7104,41.6327,41.6813,6300.0
2013-11-27 09:50:00,42.95,43.01,42.94,42.94,6000.0,41.6813,41.7395,41.6715,41.6715,6000.0
2013-11-27 09:55:00,43.0,43.03,43.0,43.03,1200.0,41.7298,41.7589,41.7298,41.7589,1200.0
2013-11-27 10:00:00,43.04,43.06,43.02,43.06,2400.0,41.7686,41.788,41.7492,41.788,2400.0
2013-11-27 10:05:00,43.06,43.09,43.03,43.09,5100.0,41.788,41.8171,41.7589,41.8171,5100.0
2013-11-27 10:10:00,43.09,43.13,43.09,43.09,23400.0,41.8171,41.8559,41.8171,41.8171,23400.0
2013-11-27 10:15:00,43.09,43.16,43.08,43.15,140400.0,41.8171,41.885,41.8074,41.8753,140400.0
2013-11-27 10:20:00,43.15,43.19,43.15,43.17,28800.0,41.8753,41.9142,41.8753,41.8948,28800.0
2013-11-27 10:25:00,43.16,43.17,43.02,43.02,30900.0,41.885,41.8948,41.7492,41.7492,30900.0
2013-11-27 10:30:00,42.99,43.02,42.94,42.96,4800.0,41.7201,41.7492,41.6715,41.691,4800.0
2013-11-27 10:35:00,42.97,42.99,42.91,42.91,2700.0,41.7007,41.7201,41.6424,41.6424,2700.0
2013-11-27 10:40:00,42.89,42.89,42.87,42.87,1200.0,41.623,41.623,41.6036,41.6036,1200.0
2013-11-27 10:45:00,42.89,42.89,42.78,42.78,9900.0,41.623,41.623,41.5163,41.5163,9900.0
2013-11-27 10:50:00,42.76,42.77,42.64,42.68,82200.0,41.4969,41.5066,41.3804,41.4192,82200.0
2013-11-27 10:55:00,42.66,42.7,42.66,42.69,19800.0,41.3998,41.4386,41.3998,41.4289,19800.0
2013-11-27 11:00:00,42.69,42.76,42.69,42.76,19200.0,41.4289,41.4969,41.4289,41.4969,19200.0
2013-11-27 11:05:00,42.77,42.78,42.74,42.75,19500.0,41.5066,41.5163,41.4775,41.4872,19500.0
2013-11-27 11:10:00,42.74,42.75,42.68,42.68,181200.0,41.4775,41.4872,41.4192,41.4192,181200.0
2013-11-27 11:15:00,42.68,42.69,42.66,42.67,59700.0,41.4192,41.4289,41.3998,41.4095,59700.0
2013-11-27 11:20:00,42.67,42.72,42.66,42.7,38700.0,41.4095,41.458,41.3998,41.4386,38700.0
2013-11-27 11:25:00,42.7,42.72,42.7,42.7,52800.0,41.4386,41.458,41.4386,41.4386,52800.0
2013-11-27 11:30:00,42.71,42.71,42.7,42.71,62700.0,41.4483,41.4483,41.4386,41.4483,62700.0
2013-11-27 11:35:00,42.71,42.74,42.71,42.74,13500.0,41.4483,41.4775,41.4483,41.4775,13500.0
2013-11-27 11:40:00,42.74,42.78,42.73,42.77,10200.0,41.4775,41.5163,41.4678,41.5066,10200.0
2013-11-27 11:45:00,42.77,42.84,42.77,42.83,7200.0,41.5066,41.5745,41.5066,41.5648,7200.0
2013-11-27 11:50:00,42.84,42.84,42.8,42.8,12000.0,41.5745,41.5745,41.5357,41.5357,12000.0
2013-11-27 11:55:00,42.81,42.85,42.8,42.85,6000.0,41.5454,41.5842,41.5357,41.5842,6000.0
2013-11-27 12:00:00,42.82,42.84,42.8,42.84,8100.0,41.5551,41.5745,41.5357,41.5745,8100.0
2013-11-27 12:05:00,42.85,42.89,42.85,42.89,600.0,41.5842,41.623,41.5842,41.623,600.0
2013-11-27 12:10:00,42.89,42.89,42.89,42.89,1200.0,41.623,41.623,41.623,41.623,1200.0
2013-11-27 12:15:00,42.91,42.95,42.9,42.92,27900.0,41.6424,41.6813,41.6327,41.6521,27900.0
2013-11-27 12:20:00,42.94,42.94,42.93,42.93,1200.0,41.6715,41.6715,41.6618,41.6618,1200.0
2013-11-27 12:25:00,42.9,42.97,42.9,42.97,16200.0,41.6327,41.7007,41.6327,41.7007,16200.0
2013-11-27 12:30:00,42.95,43.01,42.95,43.01,5700.0,41.6813,41.7395,41.6813,41.7395,5700.0
2013-11-27 12:35:00,43.01,43.01,42.98,42.98,14700.0,41.7395,41.7395,41.7104,41.7104,14700.0
2013-11-27 12:40:00,42.97,43.07,42.97,43.07,5700.0,41.7007,41.7977,41.7007,41.7977,5700.0
2013-11-27 12:45:00,43.07,43.07,43.05,43.05,2700.0,41.7977,41.7977,41.7783,41.7783,2700.0
2013-11-27 12:50:00,43.05,43.05,42.99,43.03,11700.0,41.7783,41.7783,41.7201,41.7589,11700.0
2013-11-27 12:55:00,43.02,43.05,42.99,42.99,2100.0,41.7492,41.7783,41.7201,41.7201,2100.0
2013-11-27 13:00:00,42.97,43.02,42.97,43.02,5700.0,41.7007,41.7492,41.7007,41.7492,5700.0
2013-11-27 13:05:00,43.0,43.04,43.0,43.02,3600.0,41.7298,41.7686,41.7298,41.7492,3600.0
2013-11-27 13:10:00,43.01,43.03,43.01,43.03,4500.0,41.7395,41.7589,41.7395,41.7589,4500.0
2013-11-27 13:15:00,43.02,43.05,43.01,43.01,5400.0,41.7492,41.7783,41.7395,41.7395,5400.0
2013-11-27 13:20:00,43.01,43.02,43.0,43.0,5100.0,41.7395,41.7492,41.7298,41.7298,5100.0
2013-11-27 13:25:00,43.0,43.02,43.0,43.0,3300.0,41.7298,41.7492,41.7298,41.7298,3300.0
2013-11-27 13:30:00,42.99,43.01,42.96,42.96,3300.0,41.7201,41.7395,41.691,41.691,3300.0
2013-11-27 13:35:00,42.96,42.96,42.96,42.96,600.0,41.691,41.691,41.691,41.691,600.0
2013-11-27 13:40:00,42.96,42.98,42.96,42.98,3600.0,41.691,41.7104,41.691,41.7104,3600.0
2013-11-27 13:45:00,42.97,42.97,42.94,42.94,2700.0,41.7007,41.7007,41.6715,41.6715,2700.0
2013-11-27 13:50:00,42.93,42.93,42.88,42.88,2100.0,41.6618,41.6618,41.6133,41.6133,2100.0
2013-11-27 13:55:00,42.87,42.87,42.87,42.87,300.0,41.6036,41.6036,41.6036,41.6036,300.0
2013-11-27 14:00:00,42.88,42.9,42.88,42.89,4500.0,41.6133,41.6327,41.6133,41.623,4500.0
2013-11-27 14:05:00,42.88,42.88,42.88,42.88,300.0,41.6133,41.6133,41.6133,41.6133,300.0
2013-11-27 14:10:00,42.89,42.91,42.89,42.9,2400.0,41.623,41.6424,41.623,41.6327,2400.0
2013-11-27 14:15:00,42.9,42.93,42.9,42.93,7800.0,41.6327,41.6618,41.6327,41.6618,7800.0
2013-11-27 14:20:00,42.93,42.94,42.93,42.94,1500.0,41.6618,41.6715,41.6618,41.6715,1500.0
2013-11-27 14:25:00,42.95,42.95,42.95,42.95,5400.0,41.6813,41.6813,41.6813,41.6813,5400.0
2013-11-27 14:30:00,42.95,42.98,42.95,42.97,9000.0,41.6813,41.7104,41.6813,41.7007,9000.0
2013-11-27 14:35:00,42.97,42.97,42.96,42.96,7200.0,41.7007,41.7007,41.691,41.691,7200.0
2013-11-27 14:40:00,42.98,42.98,42.95,42.95,2400.0,41.7104,41.7104,41.6813,41.6813,2400.0
2013-11-27 14:45:00,42.96,42.98,42.96,42.98,10800.0,41.691,41.7104,41.691,41.7104,10800.0
2013-11-27 14:50:00,43.0,43.0,42.96,42.96,3600.0,41.7298,41.7298,41.691,41.691,3600.0
2013-11-27 14:55:00,42.99,42.99,42.95,42.95,600.0,41.7201,41.7201,41.6813,41.6813,600.0
2013-11-27 15:00:00,42.95,42.97,42.93,42.97,8700.0,41.6813,41.7007,41.6618,41.7007,8700.0
2013-11-27 15:05:00,42.98,43.05,42.98,43.05,18900.0,41.7104,41.7783,41.7104,41.7783,18900.0
2013-11-27 15:10:00,43.05,43.05,43.04,43.04,4500.0,41.7783,41.7783,41.7686,41.7686,4500.0
2013-11-27 15:15:00,43.03,43.05,43.03,43.03,3000.0,41.7589,41.7783,41.7589,41.7589,3000.0
2013-11-27 15:20:00,43.03,43.05,43.03,43.05,9300.0,41.7589,41.7783,41.7589,41.7783,9300.0
2013-11-27 15:25:00,43.06,43.1,43.06,43.09,5400.0,41.788,41.8268,41.788,41.8171,5400.0
2013-11-27 15:30:00,43.12,43.16,43.1,43.13,20400.0,41.8462,41.885,41.8268,41.8559,20400.0
2013-11-27 15:35:00,43.13,43.13,43.1,43.1,6300.0,41.8559,41.8559,41.8268,41.8268,6300.0
2013-11-27 15:40:00,43.1,43.12,43.1,43.12,6300.0,41.8268,41.8462,41.8268,41.8462,6300.0
2013-11-27 15:45:00,43.12,43.13,43.11,43.11,5100.0,41.8462,41.8559,41.8365,41.8365,5100.0
2013-11-27 15:50:00,43.11,43.16,43.1,43.16,20700.0,41.8365,41.885,41.8268,41.885,20700.0
2013-11-27 15:55:00,43.14,43.16,43.09,43.09,64500.0,41.8656,41.885,41.8171,41.8171,64500.0
2013-11-29 09:30:00,43.3,43.33,43.25,43.28,9900.0,42.0209,42.05,41.9724,42.0015,9900.0
2013-11-29 09:35:00,43.32,43.42,43.31,43.38,18000.0,42.0403,42.1374,42.0306,42.0985,18000.0
2013-11-29 09:40:00,43.39,43.46,43.38,43.44,6900.0,42.1083,42.1762,42.0985,42.1568,6900.0
2013-11-29 09:45:00,43.43,43.46,43.32,43.41,53400.0,42.1471,42.1762,42.0403,42.1277,53400.0
2013-11-29 09:50:00,43.42,43.6,43.39,43.53,18300.0,42.1374,42.3121,42.1083,42.2441,18300.0
2013-11-29 09:55:00,43.51,43.57,43.5,43.56,10200.0,42.2247,42.2829,42.215,42.2732,10200.0
2013-11-29 10:00:00,43.57,43.63,43.56,43.59,39900.0,42.2829,42.3412,42.2732,42.3023,39900.0
2013-11-29 10:05:00,43.65,43.65,43.6,43.6,7500.0,42.3606,42.3606,42.3121,42.3121,7500.0
2013-11-29 10:10:00,43.6,43.62,43.56,43.61,15900.0,42.3121,42.3315,42.2732,42.3218,15900.0
2013-11-29 10:15:00,43.6,43.66,43.6,43.66,15300.0,42.3121,42.3703,42.3121,42.3703,15300.0
2013-11-29 10:20:00,43.65,43.67,43.65,43.67,19500.0,42.3606,42.38,42.3606,42.38,19500.0
2013-11-29 10:25:00,43.68,43.71,43.68,43.71,8400.0,42.3897,42.4188,42.3897,42.4188,8400.0
2013-11-29 10:30:00,43.71,43.77,43.71,43.77,16500.0,42.4188,42.477,42.4188,42.477,16500.0
2013-11-29 10:35:00,43.74,43.78,43.67,43.69,14400.0,42.4479,42.4867,42.38,42.3994,14400.0
2013-11-29 10:40:00,43.69,43.69,43.63,43.65,37500.0,42.3994,42.3994,42.3412,42.3606,37500.0
2013-11-29 10:45:00,43.64,43.64,43.6,43.63,36900.0,42.3509,42.3509,42.3121,42.3412,36900.0
2013-11-29 10:50:00,43.6,43.63,43.6,43.61,4800.0,42.3121,42.3412,42.3121,42.3218,4800.0
2013-11-29 10:55:00,43.63,43.65,43.63,43.63,5400.0,42.3412,42.3606,42.3412,42.3412,5400.0
2013-11-29 11:00:00,43.63,43.63,43.56,43.58,19800.0,42.3412,42.3412,42.2732,42.2926,19800.0
2013-11-29 11:05:00,43.58,43.58,43.57,43.57,4200.0,42.2926,42.2926,42.2829,42.2829,4200.0
2013-11-29 11:10:00,43.59,43.64,43.59,43.62,3300.0,42.3023,42.3509,42.3023,42.3315,3300.0
2013-11-29 11:15:00,43.64,43.64,43.62,43.63,5400.0,42.3509,42.3509,42.3315,42.3412,5400.0
2013-11-29 11:20:00,43.63,43.63,43.58,43.58,8400.0,42.3412,42.3412,42.2926,42.2926,8400.0
2013-11-29 11:25:00,43.58,43.61,43.56,43.57,23700.0,42.2926,42.3218,42.2732,42.2829,23700.0
2013-11-29 11:30:00,43.56,43.57,43.49,43.51,40500.0,42.2732,42.2829,42.2053,42.2247,40500.0
2013-11-29 11:35:00,43.51,43.56,43.51,43.56,10800.0,42.2247,42.2732,42.2247,42.2732,10800.0
2013-11-29 11:40:00,43.56,43.59,43.56,43.57,12300.0,42.2732,42.3023,42.2732,42.2829,12300.0
2013-11-29 11:45:00,43.58,43.61,43.58,43.6,15000.0,42.2926,42.3218,42.2926,42.3121,15000.0
2013-11-29 11:50:00,43.6,43.62,43.6,43.6,19800.0,42.3121,42.3315,42.3121,42.3121,19800.0
2013-11-29 11:55:00,43.61,43.61,43.53,43.53,19800.0,42.3218,42.3218,42.2441,42.2441,19800.0
2013-11-29 12:00:00,43.52,43.53,43.51,43.53,3600.0,42.2344,42.2441,42.2247,42.2441,3600.0
2013-11-29 12:05:00,43.53,43.59,43.53,43.59,2700.0,42.2441,42.3023,42.2441,42.3023,2700.0
2013-11-29 12:10:00,43.59,43.63,43.59,43.63,1800.0,42.3023,42.3412,42.3023,42.3412,1800.0
2013-11-29 12:15:00,43.63,43.63,43.62,43.62,2400.0,42.3412,42.3412,42.3315,42.3315,2400.0
2013-11-29 12:20:00,43.62,43.62,43.62,43.62,0.0,42.3315,42.3315,42.3315,42.3315,0.0
2013-11-29 12:25:00,43.62,43.66,43.62,43.64,5100.0,42.3315,42.3703,42.3315,42.3509,5100.0
2013-11-29 12:30:00,43.66,43.66,43.63,43.66,13200.0,42.3703,42.3703,42.3412,42.3703,13200.0
2013-11-29 12:35:00,43.66,43.66,43.59,43.59,6600.0,42.3703,42.3703,42.3023,42.3023,6600.0
2013-11-29 12:40:00,43.6,43.61,43.54,43.54,18300.0,42.3121,42.3218,42.2538,42.2538,18300.0
2013-11-29 12:45:00,43.55,43.6,43.54,43.54,11400.0,42.2635,42.3121,42.2538,42.2538,11400.0
2013-11-29 12:50:00,43.52,43.59,43.5,43.59,16200.0,42.2344,42.3023,42.215,42.3023,16200.0
2013-11-29 12:55:00,43.59,43.59,43.49,43.51,32100.0,42.3023,42.3023,42.2053,42.2247,32100.0
2013-12-02 09:30:00,43.57,43.57,43.44,43.47,8100.0,42.2829,42.2829,42.1568,42.1859,8100.0
2013-12-02 09:35:00,43.47,43.58,43.47,43.57,14100.0,42.1859,42.2926,42.1859,42.2829,14100.0
2013-12-02 09:40:00,43.54,43.55,43.5,43.53,7200.0,42.2538,42.2635,42.215,42.2441,7200.0
2013-12-02 09:45:00,43.5,43.5,43.2,43.23,146400.0,42.215,42.215,41.9239,41.953,146400.0
2013-12-02 09:50:00,43.26,43.48,43.24,43.48,140700.0,41.9821,42.1956,41.9627,42.1956,140700.0
2013-12-02 09:55:00,43.46,43.5,43.43,43.43,24900.0,42.1762,42.215,42.1471,42.1471,24900.0
2013-12-02 10:00:00,43.47,43.48,43.39,43.47,50100.0,42.1859,42.1956,42.1083,42.1859,50100.0
2013-12-02 10:05:00,43.46,43.58,43.44,43.48,85500.0,42.1762,42.2926,42.1568,42.1956,85500.0
2013-12-02 10:10:00,43.51,43.53,43.41,43.45,171300.0,42.2247,42.2441,42.1277,42.1665,171300.0
2013-12-02 10:15:00,43.5,43.54,43.49,43.52,11700.0,42.215,42.2538,42.2053,42.2344,11700.0
2013-12-02 10:20:00,43.53,43.59,43.45,43.45,41100.0,42.2441,42.3023,42.1665,42.1665,41100.0
2013-12-02 10:25:00,43.48,43.56,43.46,43.55,9000.0,42.1956,42.2732,42.1762,42.2635,9000.0
2013-12-02 10:30:00,43.56,43.56,43.5,43.52,4200.0,42.2732,42.2732,42.215,42.2344,4200.0
2013-12-02 10:35:00,43.49,43.54,43.49,43.51,3900.0,42.2053,42.2538,42.2053,42.2247,3900.0
2013-12-02 10:40:00,43.42,43.5,43.41,43.5,148800.0,42.1374,42.215,42.1277,42.215,148800.0
2013-12-02 10:45:00,43.53,43.54,43.5,43.54,8700.0,42.2441,42.2538,42.215,42.2538,8700.0
2013-12-02 10:50:00,43.58,43.58,43.52,43.56,2100.0,42.2926,42.2926,42.2344,42.2732,2100.0
2013-12-02 10:55:00,43.59,43.62,43.59,43.62,900.0,42.3023,42.3315,42.3023,42.3315,900.0
2013-12-02 11:00:00,43.64,43.72,43.64,43.71,34800.0,42.3509,42.4285,42.3509,42.4188,34800.0
2013-12-02 11:05:00,43.72,43.72,43.68,43.69,7800.0,42.4285,42.4285,42.3897,42.3994,7800.0
2013-12-02 11:10:00,43.69,43.72,43.65,43.72,46800.0,42.3994,42.4285,42.3606,42.4285,46800.0
2013-12-02 11:15:00,43.72,43.73,43.63,43.63,6000.0,42.4285,42.4382,42.3412,42.3412,6000.0
2013-12-02 11:20:00,43.61,43.61,43.61,43.61,3000.0,42.3218,42.3218,42.3218,42.3218,3000.0
2013-12-02 11:25:00,43.58,43.58,43.37,43.5,230100.0,42.2926,42.2926,42.0888,42.215,230100.0
2013-12-02 11:30:00,43.51,43.52,43.46,43.5,53100.0,42.2247,42.2344,42.1762,42.215,53100.0
2013-12-02 11:35:00,43.48,43.6,43.47,43.58,144000.0,42.1956,42.3121,42.1859,42.2926,144000.0
2013-12-02 11:40:00,43.59,43.6,43.57,43.57,39000.0,42.3023,42.3121,42.2829,42.2829,39000.0
2013-12-02 11:45:00,43.54,43.56,43.53,43.55,2700.0,42.2538,42.2732,42.2441,42.2635,2700.0
2013-12-02 11:50:00,43.53,43.61,43.53,43.61,61500.0,42.2441,42.3218,42.2441,42.3218,61500.0
2013-12-02 11:55:00,43.64,43.69,43.64,43.67,5700.0,42.3509,42.3994,42.3509,42.38,5700.0
2013-12-02 12:00:00,43.67,43.67,43.63,43.63,12900.0,42.38,42.38,42.3412,42.3412,12900.0
2013-12-02 12:05:00,43.57,43.6,43.56,43.6,5700.0,42.2829,42.3121,42.2732,42.3121,5700.0
2013-12-02 12:10:00,43.58,43.58,43.57,43.57,600.0,42.2926,42.2926,42.2829,42.2829,600.0
2013-12-02 12:15:00,43.58,43.63,43.58,43.62,88800.0,42.2926,42.3412,42.2926,42.3315,88800.0
2013-12-02 12:20:00,43.62,43.67,43.62,43.67,36900.0,42.3315,42.38,42.3315,42.38,36900.0
2013-12-02 12:25:00,43.67,43.67,43.63,43.66,15900.0,42.38,42.38,42.3412,42.3703,15900.0
2013-12-02 12:30:00,43.65,43.68,43.63,43.68,19800.0,42.3606,42.3897,42.3412,42.3897,19800.0
2013-12-02 12:35:00,43.67,43.67,43.65,43.67,1500.0,42.38,42.38,42.3606,42.38,1500.0
2013-12-02 12:40:00,43.68,43.68,43.65,43.65,600.0,42.3897,42.3897,42.3606,42.3606,600.0
2013-12-02 12:45:00,43.68,43.7,43.68,43.7,19200.0,42.3897,42.4091,42.3897,42.4091,19200.0
2013-12-02 12:50:00,43.72,43.74,43.7,43.74,3000.0,42.4285,42.4479,42.4091,42.4479,3000.0
2013-12-02 12:55:00,43.75,43.76,43.73,43.73,900.0,42.4576,42.4673,42.4382,42.4382,900.0
2013-12-02 13:00:00,43.73,43.73,43.7,43.7,12600.0,42.4382,42.4382,42.4091,42.4091,12600.0
2013-12-02 13:05:00,43.7,43.7,43.66,43.66,57300.0,42.4091,42.4091,42.3703,42.3703,57300.0
2013-12-02 13:10:00,43.64,43.67,43.56,43.67,108300.0,42.3509,42.38,42.2732,42.38,108300.0
2013-12-02 13:15:00,43.65,43.67,43.64,43.67,43800.0,42.3606,42.38,42.3509,42.38,43800.0
2013-12-02 13:20:00,43.66,43.68,43.66,43.68,4800.0,42.3703,42.3897,42.3703,42.3897,4800.0
2013-12-02 13:25:00,43.66,43.67,43.64,43.67,30600.0,42.3703,42.38,42.3509,42.38,30600.0
2013-12-02 13:30:00,43.67,43.67,43.62,43.62,28500.0,42.38,42.38,42.3315,42.3315,28500.0
2013-12-02 13:35:00,43.67,43.71,43.66,43.71,36900.0,42.38,42.4188,42.3703,42.4188,36900.0
2013-12-02 13:40:00,43.7,43.71,43.7,43.7,15000.0,42.4091,42.4188,42.4091,42.4091,15000.0
2013-12-02 13:45:00,43.7,43.7,43.65,43.65,4500.0,42.4091,42.4091,42.3606,42.3606,4500.0
2013-12-02 13:50:00,43.65,43.67,43.65,43.67,6600.0,42.3606,42.38,42.3606,42.38,6600.0
2013-12-02 13:55:00,43.67,43.68,43.64,43.64,4800.0,42.38,42.3897,42.3509,42.3509,4800.0
2013-12-02 14:00:00,43.65,43.65,43.63,43.63,1500.0,42.3606,42.3606,42.3412,42.3412,1500.0
2013-12-02 14:05:00,43.58,43.58,43.57,43.57,900.0,42.2926,42.2926,42.2829,42.2829,900.0
2013-12-02 14:10:00,43.55,43.59,43.55,43.59,6600.0,42.2635,42.3023,42.2635,42.3023,6600.0
2013-12-02 14:15:00,43.57,43.61,43.57,43.61,2100.0,42.2829,42.3218,42.2829,42.3218,2100.0
2013-12-02 14:20:00,43.62,43.62,43.62,43.62,300.0,42.3315,42.3315,42.3315,42.3315,300.0
2013-12-02 14:25:00,43.62,43.66,43.59,43.66,30000.0,42.3315,42.3703,42.3023,42.3703,30000.0
2013-12-02 14:30:00,43.69,43.69,43.66,43.66,3000.0,42.3994,42.3994,42.3703,42.3703,3000.0
2013-12-02 14:35:00,43.66,43.68,43.66,43.68,900.0,42.3703,42.3897,42.3703,42.3897,900.0
2013-12-02 14:40:00,43.68,43.7,43.65,43.65,10200.0,42.3897,42.4091,42.3606,42.3606,10200.0
2013-12-02 14:45:00,43.65,43.65,43.62,43.64,28200.0,42.3606,42.3606,42.3315,42.3509,28200.0
2013-12-02 14:50:00,43.7,43.74,43.7,43.74,6600.0,42.4091,42.4479,42.4091,42.4479,6600.0
2013-12-02 14:55:00,43.73,43.75,43.73,43.75,13800.0,42.4382,42.4576,42.4382,42.4576,13800.0
2013-12-02 15:00:00,43.77,43.81,43.75,43.75,4200.0,42.477,42.5158,42.4576,42.4576,4200.0
2013-12-02 15:05:00,43.74,43.74,43.69,43.69,13500.0,42.4479,42.4479,42.3994,42.3994,13500.0
2013-12-02 15:10:00,43.69,43.69,43.64,43.64,19800.0,42.3994,42.3994,42.3509,42.3509,19800.0
2013-12-02 15:15:00,43.64,43.64,43.64,43.64,0.0,42.3509,42.3509,42.3509,42.3509,0.0
2013-12-02 15:20:00,43.68,43.69,43.68,43.69,3600.0,42.3897,42.3994,42.3897,42.3994,3600.0
2013-12-02 15:25:00,43.68,43.72,43.66,43.72,133500.0,42.3897,42.4285,42.3703,42.4285,133500.0
2013-12-02 15:30:00,43.72,43.72,43.6,43.6,27900.0,42.4285,42.4285,42.3121,42.3121,27900.0
2013-12-02 15:35:00,43.64,43.67,43.62,43.64,44100.0,42.3509,42.38,42.3315,42.3509,44100.0
2013-12-02 15:40:00,43.65,43.67,43.6,43.62,84000.0,42.3606,42.38,42.3121,42.3315,84000.0
2013-12-02 15:45:00,43.64,43.64,43.62,43.64,18900.0,42.3509,42.3509,42.3315,42.3509,18900.0
2013-12-02 15:50:00,43.64,43.68,43.61,43.66,8100.0,42.3509,42.3897,42.3218,42.3703,8100.0
2013-12-02 15:55:00,43.67,43.72,43.64,43.72,8700.0,42.38,42.4285,42.3509,42.4285,8700.0
2013-12-03 09:30:00,43.66,43.66,43.34,43.41,14700.0,42.3703,42.3703,42.0597,42.1277,14700.0
2013-12-03 09:35:00,43.47,43.47,43.35,43.35,20400.0,42.1859,42.1859,42.0694,42.0694,20400.0
2013-12-03 09:40:00,43.33,43.34,43.15,43.17,20700.0,42.05,42.0597,41.8753,41.8948,20700.0
2013-12-03 09:45:00,43.14,43.17,43.03,43.16,119100.0,41.8656,41.8948,41.7589,41.885,119100.0
2013-12-03 09:50:00,43.15,43.42,43.15,43.36,116700.0,41.8753,42.1374,41.8753,42.0791,116700.0
2013-12-03 09:55:00,43.36,43.55,43.34,43.55,83400.0,42.0791,42.2635,42.0597,42.2635,83400.0
2013-12-03 10:00:00,43.5,43.6,43.5,43.5,3300.0,42.215,42.3121,42.215,42.215,3300.0
2013-12-03 10:05:00,43.48,43.51,43.46,43.5,31800.0,42.1956,42.2247,42.1762,42.215,31800.0
2013-12-03 10:10:00,43.5,43.5,43.47,43.49,30000.0,42.215,42.215,42.1859,42.2053,30000.0
2013-12-03 10:15:00,43.36,43.42,43.33,43.42,4800.0,42.0791,42.1374,42.05,42.1374,4800.0
2013-12-03 10:20:00,43.43,43.44,43.38,43.44,16200.0,42.1471,42.1568,42.0985,42.1568,16200.0
2013-12-03 10:25:00,43.44,43.45,43.33,43.33,26700.0,42.1568,42.1665,42.05,42.05,26700.0
2013-12-03 10:30:00,43.36,43.47,43.36,43.4,20700.0,42.0791,42.1859,42.0791,42.118,20700.0
2013-12-03 10:35:00,43.43,43.51,43.43,43.5,75000.0,42.1471,42.2247,42.1471,42.215,75000.0
2013-12-03 10:40:00,43.5,43.54,43.47,43.54,29400.0,42.215,42.2538,42.1859,42.2538,29400.0
2013-12-03 10:45:00,43.56,43.56,43.55,43.55,900.0,42.2732,42.2732,42.2635,42.2635,900.0
2013-12-03 10:50:00,43.54,43.54,43.43,43.53,57300.0,42.2538,42.2538,42.1471,42.2441,57300.0
2013-12-03 10:55:00,43.51,43.51,43.47,43.47,1800.0,42.2247,42.2247,42.1859,42.1859,1800.0
2013-12-03 11:00:00,43.49,43.57,43.48,43.52,34200.0,42.2053,42.2829,42.1956,42.2344,34200.0
2013-12-03 11:05:00,43.55,43.55,43.51,43.53,2400.0,42.2635,42.2635,42.2247,42.2441,2400.0
2013-12-03 11:10:00,43.54,43.54,43.5,43.5,600.0,42.2538,42.2538,42.215,42.215,600.0
2013-12-03 11:15:00,43.5,43.5,43.5,43.5,0.0,42.215,42.215,42.215,42.215,0.0
2013-12-03 11:20:00,43.36,43.55,43.36,43.54,94200.0,42.0791,42.2635,42.0791,42.2538,94200.0
2013-12-03 11:25:00,43.54,43.55,43.47,43.5,57600.0,42.2538,42.2635,42.1859,42.215,57600.0
2013-12-03 11:30:00,43.49,43.5,43.45,43.45,42600.0,42.2053,42.215,42.1665,42.1665,42600.0
2013-12-03 11:35:00,43.43,43.44,43.4,43.42,28500.0,42.1471,42.1568,42.118,42.1374,28500.0
2013-12-03 11:40:00,43.36,43.4,43.35,43.36,3000.0,42.0791,42.118,42.0694,42.0791,3000.0
2013-12-03 11:45:00,43.37,43.41,43.31,43.4,166800.0,42.0888,42.1277,42.0306,42.118,166800.0
2013-12-03 11:50:00,43.4,43.41,43.36,43.37,63900.0,42.118,42.1277,42.0791,42.0888,63900.0
2013-12-03 11:55:00,43.37,43.42,43.36,43.41,74100.0,42.0888,42.1374,42.0791,42.1277,74100.0
2013-12-03 12:00:00,43.41,43.41,43.36,43.37,7500.0,42.1277,42.1277,42.0791,42.0888,7500.0
2013-12-03 12:05:00,43.37,43.43,43.37,43.42,9900.0,42.0888,42.1471,42.0888,42.1374,9900.0
2013-12-03 12:10:00,43.42,43.42,43.39,43.39,39300.0,42.1374,42.1374,42.1083,42.1083,39300.0
2013-12-03 12:15:00,43.38,43.39,43.35,43.36,8400.0,42.0985,42.1083,42.0694,42.0791,8400.0
2013-12-03 12:20:00,43.36,43.36,43.35,43.35,4500.0,42.0791,42.0791,42.0694,42.0694,4500.0
2013-12-03 12:25:00,43.34,43.34,43.25,43.26,17700.0,42.0597,42.0597,41.9724,41.9821,17700.0
2013-12-03 12:30:00,43.26,43.26,43.22,43.24,6300.0,41.9821,41.9821,41.9433,41.9627,6300.0
2013-12-03 12:35:00,43.3,43.3,43.3,43.3,600.0,42.0209,42.0209,42.0209,42.0209,600.0
2013-12-03 12:40:00,43.3,43.3,43.25,43.27,3600.0,42.0209,42.0209,41.9724,41.9918,3600.0
2013-12-03 12:45:00,43.25,43.27,43.22,43.22,2100.0,41.9724,41.9918,41.9433,41.9433,2100.0
2013-12-03 12:50:00,43.26,43.26,43.26,43.26,2100.0,41.9821,41.9821,41.9821,41.9821,2100.0
2013-12-03 12:55:00,43.27,43.27,43.25,43.25,16500.0,41.9918,41.9918,41.9724,41.9724,16500.0
2013-12-03 13:00:00,43.26,43.26,43.11,43.11,4200.0,41.9821,41.9821,41.8365,41.8365,4200.0
2013-12-03 13:05:00,43.11,43.12,43.11,43.12,25200.0,41.8365,41.8462,41.8365,41.8462,25200.0
2013-12-03 13:10:00,43.12,43.12,43.11,43.11,12900.0,41.8462,41.8462,41.8365,41.8365,12900.0
2013-12-03 13:15:00,43.05,43.07,43.04,43.05,3300.0,41.7783,41.7977,41.7686,41.7783,3300.0
2013-12-03 13:20:00,43.03,43.06,43.03,43.03,2400.0,41.7589,41.788,41.7589,41.7589,2400.0
2013-12-03 13:25:00,43.02,43.02,42.98,43.0,7500.0,41.7492,41.7492,41.7104,41.7298,7500.0
2013-12-03 13:30:00,43.0,43.04,43.0,43.03,32400.0,41.7298,41.7686,41.7298,41.7589,32400.0
2013-12-03 13:35:00,43.01,43.05,43.01,43.05,3900.0,41.7395,41.7783,41.7395,41.7783,3900.0
2013-12-03 13:40:00,43.03,43.03,43.0,43.02,5100.0,41.7589,41.7589,41.7298,41.7492,5100.0
2013-12-03 13:45:00,43.05,43.06,43.05,43.06,900.0,41.7783,41.788,41.7783,41.788,900.0
2013-12-03 13:50:00,43.04,43.07,43.04,43.07,1200.0,41.7686,41.7977,41.7686,41.7977,1200.0
2013-12-03 13:55:00,43.07,43.07,43.05,43.05,2100.0,41.7977,41.7977,41.7783,41.7783,2100.0
2013-12-03 14:00:00,43.05,43.05,43.05,43.05,0.0,41.7783,41.7783,41.7783,41.7783,0.0
2013-12-03 14:05:00,43.02,43.02,43.02,43.02,600.0,41.7492,41.7492,41.7492,41.7492,600.0
2013-12-03 14:10:00,42.97,42.97,42.96,42.96,2700.0,41.7007,41.7007,41.691,41.691,2700.0
2013-12-03 14:15:00,42.93,42.94,42.88,42.91,12000.0,41.6618,41.6715,41.6133,41.6424,12000.0
2013-12-03 14:20:00,42.9,42.94,42.89,42.94,15000.0,41.6327,41.6715,41.623,41.6715,15000.0
2013-12-03 14:25:00,42.95,42.96,42.91,42.96,3300.0,41.6813,41.691,41.6424,41.691,3300.0
2013-12-03 14:30:00,42.94,43.03,42.94,43.03,3900.0,41.6715,41.7589,41.6715,41.7589,3900.0
2013-12-03 14:35:00,43.02,43.03,42.99,43.02,3900.0,41.7492,41.7589,41.7201,41.7492,3900.0
2013-12-03 14:40:00,43.03,43.07,43.03,43.07,1200.0,41.7589,41.7977,41.7589,41.7977,1200.0
2013-12-03 14:45:00,43.08,43.12,43.05,43.12,16500.0,41.8074,41.8462,41.7783,41.8462,16500.0
2013-12-03 14:50:00,43.13,43.15,43.13,43.13,2400.0,41.8559,41.8753,41.8559,41.8559,2400.0
2013-12-03 14:55:00,43.15,43.15,43.09,43.13,6900.0,41.8753,41.8753,41.8171,41.8559,6900.0
2013-12-03 15:00:00,43.13,43.13,43.06,43.08,14400.0,41.8559,41.8559,41.788,41.8074,14400.0
2013-12-03 15:05:00,43.07,43.08,43.05,43.05,4500.0,41.7977,41.8074,41.7783,41.7783,4500.0
2013-12-03 15:10:00,43.03,43.07,43.01,43.06,17100.0,41.7589,41.7977,41.7395,41.788,17100.0
2013-12-03 15:15:00,43.03,43.06,43.03,43.06,9000.0,41.7589,41.788,41.7589,41.788,9000.0
2013-12-03 15:20:00,43.06,43.06,43.0,43.03,22500.0,41.788,41.788,41.7298,41.7589,22500.0
2013-12-03 15:25:00,43.02,43.03,43.0,43.02,3000.0,41.7492,41.7589,41.7298,41.7492,3000.0
2013-12-03 15:30:00,43.02,43.12,43.0,43.12,12900.0,41.7492,41.8462,41.7298,41.8462,12900.0
2013-12-03 15:35:00,43.1,43.1,43.08,43.08,35700.0,41.8268,41.8268,41.8074,41.8074,35700.0
2013-12-03 15:40:00,43.07,43.08,43.04,43.04,2700.0,41.7977,41.8074,41.7686,41.7686,2700.0
2013-12-03 15:45:00,43.05,43.1,43.05,43.1,4200.0,41.7783,41.8268,41.7783,41.8268,4200.0
2013-12-03 15:50:00,43.1,43.17,43.09,43.16,15000.0,41.8268,41.8948,41.8171,41.885,15000.0
2013-12-03 15:55:00,43.17,43.19,43.13,43.18,28500.0,41.8948,41.9142,41.8559,41.9045,28500.0
2013-12-04 09:30:00,42.97,42.99,42.9,42.91,21000.0,41.7007,41.7201,41.6327,41.6424,21000.0
2013-12-04 09:35:00,42.9,43.02,42.89,43.0,22800.0,41.6327,41.7492,41.623,41.7298,22800.0
2013-12-04 09:40:00,43.0,43.09,43.0,43.09,7800.0,41.7298,41.8171,41.7298,41.8171,7800.0
2013-12-04 09:45:00,43.08,43.1,43.05,43.05,10500.0,41.8074,41.8268,41.7783,41.7783,10500.0
2013-12-04 09:50:00,43.01,43.01,42.96,42.96,900.0,41.7395,41.7395,41.691,41.691,900.0
2013-12-04 09:55:00,42.96,42.96,42.92,42.94,17100.0,41.691,41.691,41.6521,41.6715,17100.0
2013-12-04 10:00:00,42.96,43.11,42.95,43.11,35700.0,41.691,41.8365,41.6813,41.8365,35700.0
2013-12-04 10:05:00,43.12,43.13,43.06,43.11,7500.0,41.8462,41.8559,41.788,41.8365,7500.0
2013-12-04 10:10:00,43.13,43.19,43.1,43.18,6900.0,41.8559,41.9142,41.8268,41.9045,6900.0
2013-12-04 10:15:00,43.23,43.24,43.22,43.24,13500.0,41.953,41.9627,41.9433,41.9627,13500.0
2013-12-04 10:20:00,43.22,43.3,43.22,43.25,7200.0,41.9433,42.0209,41.9433,41.9724,7200.0
2013-12-04 10:25:00,43.25,43.25,43.15,43.16,4800.0,41.9724,41.9724,41.8753,41.885,4800.0
2013-12-04 10:30:00,43.16,43.17,43.13,43.13,6300.0,41.885,41.8948,41.8559,41.8559,6300.0
2013-12-04 10:35:00,43.12,43.18,43.11,43.11,6000.0,41.8462,41.9045,41.8365,41.8365,6000.0
2013-12-04 10:40:00,43.14,43.24,43.14,43.15,3900.0,41.8656,41.9627,41.8656,41.8753,3900.0
2013-12-04 10:45:00,43.18,43.21,43.18,43.21,1500.0,41.9045,41.9336,41.9045,41.9336,1500.0
2013-12-04 10:50:00,43.23,43.29,43.21,43.29,6900.0,41.953,42.0112,41.9336,42.0112,6900.0
2013-12-04 10:55:00,43.3,43.36,43.27,43.35,14700.0,42.0209,42.0791,41.9918,42.0694,14700.0
2013-12-04 11:00:00,43.33,43.37,43.3,43.37,8700.0,42.05,42.0888,42.0209,42.0888,8700.0
2013-12-04 11:05:00,43.37,43.38,43.35,43.37,6900.0,42.0888,42.0985,42.0694,42.0888,6900.0
2013-12-04 11:10:00,43.37,43.37,43.32,43.32,7200.0,42.0888,42.0888,42.0403,42.0403,7200.0
2013-12-04 11:15:00,43.3,43.3,43.23,43.23,6900.0,42.0209,42.0209,41.953,41.953,6900.0
2013-12-04 11:20:00,43.21,43.23,43.14,43.14,8100.0,41.9336,41.953,41.8656,41.8656,8100.0
2013-12-04 11:25:00,43.14,43.14,43.06,43.06,4200.0,41.8656,41.8656,41.788,41.788,4200.0
2013-12-04 11:30:00,43.05,43.09,43.05,43.09,11100.0,41.7783,41.8171,41.7783,41.8171,11100.0
2013-12-04 11:35:00,43.09,43.1,43.08,43.1,8100.0,41.8171,41.8268,41.8074,41.8268,8100.0
2013-12-04 11:40:00,43.1,43.22,43.1,43.22,9600.0,41.8268,41.9433,41.8268,41.9433,9600.0
2013-12-04 11:45:00,43.26,43.26,43.22,43.22,6000.0,41.9821,41.9821,41.9433,41.9433,6000.0
2013-12-04 11:50:00,43.22,43.25,43.2,43.22,6900.0,41.9433,41.9724,41.9239,41.9433,6900.0
2013-12-04 11:55:00,43.25,43.3,43.25,43.3,8100.0,41.9724,42.0209,41.9724,42.0209,8100.0
2013-12-04 12:00:00,43.21,43.21,43.07,43.09,12900.0,41.9336,41.9336,41.7977,41.8171,12900.0
2013-12-04 12:05:00,43.07,43.15,43.07,43.15,3000.0,41.7977,41.8753,41.7977,41.8753,3000.0
2013-12-04 12:10:00,43.14,43.17,43.11,43.11,3900.0,41.8656,41.8948,41.8365,41.8365,3900.0
2013-12-04 12:15:00,43.14,43.14,43.09,43.1,4500.0,41.8656,41.8656,41.8171,41.8268,4500.0
2013-12-04 12:20:00,43.1,43.18,43.1,43.15,8700.0,41.8268,41.9045,41.8268,41.8753,8700.0
2013-12-04 12:25:00,43.15,43.17,43.13,43.13,3600.0,41.8753,41.8948,41.8559,41.8559,3600.0
2013-12-04 12:30:00,43.16,43.25,43.13,43.25,8700.0,41.885,41.9724,41.8559,41.9724,8700.0
2013-12-04 12:35:00,43.25,43.26,43.2,43.2,4500.0,41.9724,41.9821,41.9239,41.9239,4500.0
2013-12-04 12:40:00,43.21,43.23,43.19,43.23,5400.0,41.9336,41.953,41.9142,41.953,5400.0
2013-12-04 12:45:00,43.22,43.24,43.2,43.23,4500.0,41.9433,41.9627,41.9239,41.953,4500.0
2013-12-04 12:50:00,43.2,43.21,43.2,43.21,1200.0,41.9239,41.9336,41.9239,41.9336,1200.0
2013-12-04 12:55:00,43.2,43.21,43.17,43.17,3000.0,41.9239,41.9336,41.8948,41.8948,3000.0
2013-12-04 13:00:00,43.18,43.2,43.18,43.2,5400.0,41.9045,41.9239,41.9045,41.9239,5400.0
2013-12-04 13:05:00,43.21,43.22,43.13,43.13,6300.0,41.9336,41.9433,41.8559,41.8559,6300.0
2013-12-04 13:10:00,43.1,43.11,43.1,43.1,4200.0,41.8268,41.8365,41.8268,41.8268,4200.0
2013-12-04 13:15:00,43.07,43.09,43.07,43.09,3300.0,41.7977,41.8171,41.7977,41.8171,3300.0
2013-12-04 13:20:00,43.06,43.07,42.99,43.01,5700.0,41.788,41.7977,41.7201,41.7395,5700.0
2013-12-04 13:25:00,42.98,43.03,42.97,43.03,6000.0,41.7104,41.7589,41.7007,41.7589,6000.0
2013-12-04 13:30:00,42.94,42.94,42.74,42.83,11100.0,41.6715,41.6715,41.4775,41.5648,11100.0
2013-12-04 13:35:00,42.86,42.95,42.86,42.95,3900.0,41.5939,41.6813,41.5939,41.6813,3900.0
2013-12-04 13:40:00,42.95,42.96,42.87,42.88,8700.0,41.6813,41.691,41.6036,41.6133,8700.0
2013-12-04 13:45:00,42.86,42.91,42.86,42.91,2700.0,41.5939,41.6424,41.5939,41.6424,2700.0
2013-12-04 13:50:00,42.91,42.95,42.89,42.95,4800.0,41.6424,41.6813,41.623,41.6813,4800.0
2013-12-04 13:55:00,42.9,42.96,42.9,42.96,3600.0,41.6327,41.691,41.6327,41.691,3600.0
2013-12-04 14:00:00,42.99,43.05,42.99,43.04,8400.0,41.7201,41.7783,41.7201,41.7686,8400.0
2013-12-04 14:05:00,43.04,43.04,42.95,42.95,6900.0,41.7686,41.7686,41.6813,41.6813,6900.0
2013-12-04 14:10:00,42.98,43.08,42.98,43.03,34800.0,41.7104,41.8074,41.7104,41.7589,34800.0
2013-12-04 14:15:00,43.02,43.05,43.02,43.05,3000.0,41.7492,41.7783,41.7492,41.7783,3000.0
2013-12-04 14:20:00,43.05,43.05,43.05,43.05,2700.0,41.7783,41.7783,41.7783,41.7783,2700.0
2013-12-04 14:25:00,43.1,43.1,43.05,43.05,9000.0,41.8268,41.8268,41.7783,41.7783,9000.0
2013-12-04 14:30:00,43.05,43.05,43.05,43.05,0.0,41.7783,41.7783,41.7783,41.7783,0.0
2013-12-04 14:35:00,43.06,43.13,43.06,43.13,8700.0,41.788,41.8559,41.788,41.8559,8700.0
2013-12-04 14:40:00,43.14,43.17,43.14,43.17,4200.0,41.8656,41.8948,41.8656,41.8948,4200.0
2013-12-04 14:45:00,43.18,43.18,43.14,43.16,3900.0,41.9045,41.9045,41.8656,41.885,3900.0
2013-12-04 14:50:00,43.14,43.14,43.11,43.11,3300.0,41.8656,41.8656,41.8365,41.8365,3300.0
2013-12-04 14:55:00,43.11,43.11,43.07,43.07,7800.0,41.8365,41.8365,41.7977,41.7977,7800.0
2013-12-04 15:00:00,43.08,43.09,43.04,43.04,7500.0,41.8074,41.8171,41.7686,41.7686,7500.0
2013-12-04 15:05:00,43.05,43.06,43.03,43.05,5400.0,41.7783,41.788,41.7589,41.7783,5400.0
2013-12-04 15:10:00,43.04,43.08,43.04,43.08,9300.0,41.7686,41.8074,41.7686,41.8074,9300.0
2013-12-04 15:15:00,43.08,43.15,43.08,43.15,5700.0,41.8074,41.8753,41.8074,41.8753,5700.0
2013-12-04 15:20:00,43.16,43.17,43.13,43.17,8400.0,41.885,41.8948,41.8559,41.8948,8400.0
2013-12-04 15:25:00,43.16,43.17,43.16,43.17,4200.0,41.885,41.8948,41.885,41.8948,4200.0
2013-12-04 15:30:00,43.17,43.25,43.13,43.25,13200.0,41.8948,41.9724,41.8559,41.9724,13200.0
2013-12-04 15:35:00,43.24,43.29,43.23,43.29,10500.0,41.9627,42.0112,41.953,42.0112,10500.0
2013-12-04 15:40:00,43.3,43.32,43.27,43.27,39300.0,42.0209,42.0403,41.9918,41.9918,39300.0
2013-12-04 15:45:00,43.27,43.27,43.22,43.25,21300.0,41.9918,41.9918,41.9433,41.9724,21300.0
2013-12-04 15:50:00,43.22,43.22,43.19,43.21,11100.0,41.9433,41.9433,41.9142,41.9336,11100.0
2013-12-04 15:55:00,43.19,43.22,43.18,43.19,21000.0,41.9142,41.9433,41.9045,41.9142,21000.0
2013-12-05 09:30:00,43.12,43.12,43.07,43.07,3600.0,41.8462,41.8462,41.7977,41.7977,3600.0
2013-12-05 09:35:00,43.09,43.13,43.08,43.08,1500.0,41.8171,41.8559,41.8074,41.8074,1500.0
2013-12-05 09:40:00,43.07,43.07,42.97,42.97,5700.0,41.7977,41.7977,41.7007,41.7007,5700.0
2013-12-05 09:45:00,42.93,43.0,42.89,42.99,6000.0,41.6618,41.7298,41.623,41.7201,6000.0
2013-12-05 09:50:00,42.99,43.04,42.94,43.04,5400.0,41.7201,41.7686,41.6715,41.7686,5400.0
2013-12-05 09:55:00,43.18,43.18,43.17,43.18,2400.0,41.9045,41.9045,41.8948,41.9045,2400.0
2013-12-05 10:00:00,43.18,43.23,43.18,43.23,900.0,41.9045,41.953,41.9045,41.953,900.0
2013-12-05 10:05:00,43.33,43.33,43.33,43.33,600.0,42.05,42.05,42.05,42.05,600.0
2013-12-05 10:10:00,43.31,43.33,43.31,43.32,2100.0,42.0306,42.05,42.0306,42.0403,2100.0
2013-12-05 10:15:00,43.28,43.28,43.24,43.28,1500.0,42.0015,42.0015,41.9627,42.0015,1500.0
2013-12-05 10:20:00,43.29,43.29,43.21,43.21,600.0,42.0112,42.0112,41.9336,41.9336,600.0
2013-12-05 10:25:00,43.12,43.12,43.1,43.11,3600.0,41.8462,41.8462,41.8268,41.8365,3600.0
2013-12-05 10:30:00,43.17,43.22,43.14,43.22,4200.0,41.8948,41.9433,41.8656,41.9433,4200.0
2013-12-05 10:35:00,43.17,43.22,43.16,43.2,3300.0,41.8948,41.9433,41.885,41.9239,3300.0
2013-12-05 10:40:00,43.18,43.18,43.05,43.05,5100.0,41.9045,41.9045,41.7783,41.7783,5100.0
2013-12-05 10:45:00,43.03,43.06,42.96,42.96,3600.0,41.7589,41.788,41.691,41.691,3600.0
2013-12-05 10:50:00,42.96,43.02,42.96,43.0,6000.0,41.691,41.7492,41.691,41.7298,6000.0
2013-12-05 10:55:00,42.96,42.96,42.9,42.91,3300.0,41.691,41.691,41.6327,41.6424,3300.0
2013-12-05 11:00:00,42.82,42.91,42.76,42.87,34200.0,41.5551,41.6424,41.4969,41.6036,34200.0
2013-12-05 11:05:00,42.88,42.91,42.87,42.9,8100.0,41.6133,41.6424,41.6036,41.6327,8100.0
2013-12-05 11:10:00,42.92,42.92,42.9,42.91,900.0,41.6521,41.6521,41.6327,41.6424,900.0
2013-12-05 11:15:00,42.92,42.95,42.91,42.94,2700.0,41.6521,41.6813,41.6424,41.6715,2700.0
2013-12-05 11:20:00,42.94,42.94,42.94,42.94,0.0,41.6715,41.6715,41.6715,41.6715,0.0
2013-12-05 11:25:00,42.99,42.99,42.99,42.99,2700.0,41.7201,41.7201,41.7201,41.7201,2700.0
2013-12-05 11:30:00,42.98,43.0,42.96,43.0,1500.0,41.7104,41.7298,41.691,41.7298,1500.0
2013-12-05 11:35:00,42.96,42.96,42.9,42.9,2400.0,41.691,41.691,41.6327,41.6327,2400.0
2013-12-05 11:40:00,42.93,42.95,42.89,42.89,1500.0,41.6618,41.6813,41.623,41.623,1500.0
2013-12-05 11:45:00,42.93,42.93,42.88,42.91,2400.0,41.6618,41.6618,41.6133,41.6424,2400.0
2013-12-05 11:50:00,42.9,42.93,42.9,42.93,4500.0,41.6327,41.6618,41.6327,41.6618,4500.0
2013-12-05 11:55:00,42.92,42.92,42.91,42.91,600.0,41.6521,41.6521,41.6424,41.6424,600.0
2013-12-05 12:00:00,42.95,43.02,42.95,42.99,1500.0,41.6813,41.7492,41.6813,41.7201,1500.0
2013-12-05 12:05:00,42.99,42.99,42.99,42.99,0.0,41.7201,41.7201,41.7201,41.7201,0.0
2013-12-05 12:10:00,43.01,43.04,43.01,43.04,8100.0,41.7395,41.7686,41.7395,41.7686,8100.0
2013-12-05 12:15:00,43.04,43.04,43.04,43.04,1200.0,41.7686,41.7686,41.7686,41.7686,1200.0
2013-12-05 12:20:00,43.03,43.03,43.03,43.03,600.0,41.7589,41.7589,41.7589,41.7589,600.0
2013-12-05 12:25:00,43.03,43.03,43.03,43.03,0.0,41.7589,41.7589,41.7589,41.7589,0.0
2013-12-05 12:30:00,43.01,43.05,42.94,42.94,4800.0,41.7395,41.7783,41.6715,41.6715,4800.0
2013-12-05 12:35:00,42.94,42.94,42.94,42.94,0.0,41.6715,41.6715,41.6715,41.6715,0.0
2013-12-05 12:40:00,42.89,42.97,42.89,42.97,3000.0,41.623,41.7007,41.623,41.7007,3000.0
2013-12-05 12:45:00,42.94,42.94,42.93,42.93,600.0,41.6715,41.6715,41.6618,41.6618,600.0
2013-12-05 12:50:00,42.94,42.94,42.94,42.94,300.0,41.6715,41.6715,41.6715,41.6715,300.0
2013-12-05 12:55:00,42.93,42.93,42.92,42.92,1500.0,41.6618,41.6618,41.6521,41.6521,1500.0
2013-12-05 13:00:00,42.91,42.92,42.91,42.91,1200.0,41.6424,41.6521,41.6424,41.6424,1200.0
2013-12-05 13:05:00,42.92,42.92,42.92,42.92,2700.0,41.6521,41.6521,41.6521,41.6521,2700.0
2013-12-05 13:10:00,42.92,42.92,42.92,42.92,0.0,41.6521,41.6521,41.6521,41.6521,0.0
2013-12-05 13:15:00,42.92,42.92,42.77,42.77,9300.0,41.6521,41.6521,41.5066,41.5066,9300.0
2013-12-05 13:20:00,42.76,42.79,42.74,42.79,5700.0,41.4969,41.526,41.4775,41.526,5700.0
2013-12-05 13:25:00,42.76,42.76,42.74,42.74,1500.0,41.4969,41.4969,41.4775,41.4775,1500.0
2013-12-05 13:30:00,42.74,42.74,42.72,42.72,20100.0,41.4775,41.4775,41.458,41.458,20100.0
2013-12-05 13:35:00,42.72,42.78,42.72,42.78,1200.0,41.458,41.5163,41.458,41.5163,1200.0
2013-12-05 13:40:00,42.78,42.78,42.72,42.72,3000.0,41.5163,41.5163,41.458,41.458,3000.0
2013-12-05 13:45:00,42.72,42.72,42.69,42.72,8100.0,41.458,41.458,41.4289,41.458,8100.0
2013-12-05 13:50:00,42.72,42.75,42.71,42.75,6300.0,41.458,41.4872,41.4483,41.4872,6300.0
2013-12-05 13:55:00,42.76,42.81,42.76,42.8,7800.0,41.4969,41.5454,41.4969,41.5357,7800.0
2013-12-05 14:00:00,42.8,42.8,42.8,42.8,0.0,41.5357,41.5357,41.5357,41.5357,0.0
2013-12-05 14:05:00,42.86,42.86,42.86,42.86,300.0,41.5939,41.5939,41.5939,41.5939,300.0
2013-12-05 14:10:00,42.83,42.83,42.75,42.75,7200.0,41.5648,41.5648,41.4872,41.4872,7200.0
2013-12-05 14:15:00,42.76,42.78,42.76,42.78,1500.0,41.4969,41.5163,41.4969,41.5163,1500.0
2013-12-05 14:20:00,42.77,42.8,42.75,42.79,9000.0,41.5066,41.5357,41.4872,41.526,9000.0
2013-12-05 14:25:00,42.74,42.82,42.74,42.82,3300.0,41.4775,41.5551,41.4775,41.5551,3300.0
2013-12-05 14:30:00,42.8,42.82,42.8,42.82,600.0,41.5357,41.5551,41.5357,41.5551,600.0
2013-12-05 14:35:00,42.82,42.82,42.82,42.82,0.0,41.5551,41.5551,41.5551,41.5551,0.0
2013-12-05 14:40:00,42.8,42.82,42.78,42.78,4500.0,41.5357,41.5551,41.5163,41.5163,4500.0
2013-12-05 14:45:00,42.79,42.79,42.78,42.78,600.0,41.526,41.526,41.5163,41.5163,600.0
2013-12-05 14:50:00,42.71,42.71,42.7,42.7,600.0,41.4483,41.4483,41.4386,41.4386,600.0
2013-12-05 14:55:00,42.64,42.67,42.6,42.66,8700.0,41.3804,41.4095,41.3416,41.3998,8700.0
2013-12-05 15:00:00,42.6,42.63,42.58,42.63,6600.0,41.3416,41.3707,41.3222,41.3707,6600.0
2013-12-05 15:05:00,42.63,42.66,42.63,42.66,1800.0,41.3707,41.3998,41.3707,41.3998,1800.0
2013-12-05 15:10:00,42.65,42.66,42.62,42.66,7800.0,41.3901,41.3998,41.361,41.3998,7800.0
2013-12-05 15:15:00,42.65,42.66,42.64,42.66,4200.0,41.3901,41.3998,41.3804,41.3998,4200.0
2013-12-05 15:20:00,42.65,42.65,42.63,42.64,4800.0,41.3901,41.3901,41.3707,41.3804,4800.0
2013-12-05 15:25:00,42.68,42.69,42.68,42.68,900.0,41.4192,41.4289,41.4192,41.4192,900.0
2013-12-05 15:30:00,42.65,42.75,42.64,42.75,4200.0,41.3901,41.4872,41.3804,41.4872,4200.0
2013-12-05 15:35:00,42.76,42.8,42.75,42.78,4800.0,41.4969,41.5357,41.4872,41.5163,4800.0
2013-12-05 15:40:00,42.78,42.78,42.74,42.74,2100.0,41.5163,41.5163,41.4775,41.4775,2100.0
2013-12-05 15:45:00,42.69,42.69,42.64,42.68,7800.0,41.4289,41.4289,41.3804,41.4192,7800.0
2013-12-05 15:50:00,42.67,42.69,42.64,42.67,7200.0,41.4095,41.4289,41.3804,41.4095,7200.0
2013-12-05 15:55:00,42.67,42.67,42.61,42.66,14100.0,41.4095,41.4095,41.3513,41.3998,14100.0
2013-12-06 09:30:00,43.17,43.17,43.06,43.07,109800.0,41.8948,41.8948,41.788,41.7977,109800.0
2013-12-06 09:35:00,43.01,43.01,42.83,42.84,25500.0,41.7395,41.7395,41.5648,41.5745,25500.0
2013-12-06 09:40:00,42.84,42.85,42.76,42.78,10800.0,41.5745,41.5842,41.4969,41.5163,10800.0
2013-12-06 09:45:00,42.77,42.79,42.72,42.72,9000.0,41.5066,41.526,41.458,41.458,9000.0
2013-12-06 09:50:00,42.7,42.8,42.7,42.79,5700.0,41.4386,41.5357,41.4386,41.526,5700.0
2013-12-06 09:55:00,42.79,42.83,42.79,42.83,4500.0,41.526,41.5648,41.526,41.5648,4500.0
2013-12-06 10:00:00,42.8,42.88,42.72,42.74,6300.0,41.5357,41.6133,41.458,41.4775,6300.0
2013-12-06 10:05:00,42.77,42.77,42.57,42.57,3900.0,41.5066,41.5066,41.3125,41.3125,3900.0
2013-12-06 10:10:00,42.42,42.47,42.42,42.42,3900.0,41.1669,41.2154,41.1669,41.1669,3900.0
2013-12-06 10:15:00,42.43,42.51,42.43,42.49,10800.0,41.1766,41.2542,41.1766,41.2348,10800.0
2013-12-06 10:20:00,42.47,42.47,42.37,42.37,7800.0,41.2154,41.2154,41.1184,41.1184,7800.0
2013-12-06 10:25:00,42.4,42.41,42.27,42.27,9300.0,41.1475,41.1572,41.0213,41.0213,9300.0
2013-12-06 10:30:00,42.25,42.25,42.13,42.13,5700.0,41.0019,41.0019,40.8855,40.8855,5700.0
2013-12-06 10:35:00,42.13,42.19,42.13,42.19,1200.0,40.8855,40.9437,40.8855,40.9437,1200.0
2013-12-06 10:40:00,42.17,42.2,42.14,42.14,5700.0,40.9243,40.9534,40.8952,40.8952,5700.0
2013-12-06 10:45:00,42.13,42.18,42.12,42.18,4800.0,40.8855,40.934,40.8758,40.934,4800.0
2013-12-06 10:50:00,42.14,42.31,42.14,42.31,1500.0,40.8952,41.0602,40.8952,41.0602,1500.0
2013-12-06 10:55:00,42.38,42.38,42.36,42.36,600.0,41.1281,41.1281,41.1087,41.1087,600.0
2013-12-06 11:00:00,42.44,42.44,42.44,42.44,300.0,41.1863,41.1863,41.1863,41.1863,300.0
2013-12-06 11:05:00,42.44,42.44,42.44,42.44,300.0,41.1863,41.1863,41.1863,41.1863,300.0
2013-12-06 11:10:00,42.51,42.55,42.48,42.55,900.0,41.2542,41.2931,41.2251,41.2931,900.0
2013-12-06 11:15:00,42.59,42.59,42.58,42.58,600.0,41.3319,41.3319,41.3222,41.3222,600.0
2013-12-06 11:20:00,42.56,42.58,42.56,42.58,600.0,41.3028,41.3222,41.3028,41.3222,600.0
2013-12-06 11:25:00,42.63,42.64,42.63,42.64,1500.0,41.3707,41.3804,41.3707,41.3804,1500.0
2013-12-06 11:30:00,42.77,42.83,42.77,42.83,900.0,41.5066,41.5648,41.5066,41.5648,900.0
2013-12-06 11:35:00,42.83,42.83,42.83,42.83,0.0,41.5648,41.5648,41.5648,41.5648,0.0
2013-12-06 11:40:00,42.83,42.83,42.83,42.83,0.0,41.5648,41.5648,41.5648,41.5648,0.0
2013-12-06 11:45:00,42.8,42.84,42.79,42.84,1800.0,41.5357,41.5745,41.526,41.5745,1800.0
2013-12-06 11:50:00,42.89,42.89,42.86,42.86,600.0,41.623,41.623,41.5939,41.5939,600.0
2013-12-06 11:55:00,42.9,42.95,42.88,42.95,1200.0,41.6327,41.6813,41.6133,41.6813,1200.0
2013-12-06 12:00:00,42.92,42.92,42.92,42.92,300.0,41.6521,41.6521,41.6521,41.6521,300.0
2013-12-06 12:05:00,42.96,42.97,42.95,42.97,4500.0,41.691,41.7007,41.6813,41.7007,4500.0
2013-12-06 12:10:00,42.92,42.94,42.92,42.92,2100.0,41.6521,41.6715,41.6521,41.6521,2100.0
2013-12-06 12:15:00,42.96,42.96,42.91,42.93,5100.0,41.691,41.691,41.6424,41.6618,5100.0
2013-12-06 12:20:00,42.91,42.91,42.91,42.91,300.0,41.6424,41.6424,41.6424,41.6424,300.0
2013-12-06 12:25:00,42.91,42.91,42.91,42.91,0.0,41.6424,41.6424,41.6424,41.6424,0.0
2013-12-06 12:30:00,42.91,42.91,42.91,42.91,0.0,41.6424,41.6424,41.6424,41.6424,0.0
2013-12-06 12:35:00,42.95,42.97,42.95,42.96,900.0,41.6813,41.7007,41.6813,41.691,900.0
2013-12-06 12:40:00,43.0,43.0,43.0,43.0,2400.0,41.7298,41.7298,41.7298,41.7298,2400.0
2013-12-06 12:45:00,43.0,43.0,43.0,43.0,0.0,41.7298,41.7298,41.7298,41.7298,0.0
2013-12-06 12:50:00,42.98,42.98,42.93,42.93,6300.0,41.7104,41.7104,41.6618,41.6618,6300.0
2013-12-06 12:55:00,42.93,42.97,42.9,42.9,16500.0,41.6618,41.7007,41.6327,41.6327,16500.0
2013-12-06 13:00:00,42.9,42.9,42.9,42.9,0.0,41.6327,41.6327,41.6327,41.6327,0.0
2013-12-06 13:05:00,42.88,42.88,42.8,42.8,2100.0,41.6133,41.6133,41.5357,41.5357,2100.0
2013-12-06 13:10:00,42.76,42.76,42.75,42.75,1500.0,41.4969,41.4969,41.4872,41.4872,1500.0
2013-12-06 13:15:00,42.73,42.77,42.73,42.77,1500.0,41.4678,41.5066,41.4678,41.5066,1500.0
2013-12-06 13:20:00,42.74,42.76,42.73,42.73,900.0,41.4775,41.4969,41.4678,41.4678,900.0
2013-12-06 13:25:00,42.7,42.7,42.7,42.7,900.0,41.4386,41.4386,41.4386,41.4386,900.0
2013-12-06 13:30:00,42.66,42.68,42.65,42.65,900.0,41.3998,41.4192,41.3901,41.3901,900.0
2013-12-06 13:35:00,42.65,42.65,42.65,42.65,0.0,41.3901,41.3901,41.3901,41.3901,0.0
2013-12-06 13:40:00,42.74,42.74,42.74,42.74,2100.0,41.4775,41.4775,41.4775,41.4775,2100.0
2013-12-06 13:45:00,42.77,42.77,42.74,42.74,2100.0,41.5066,41.5066,41.4775,41.4775,2100.0
2013-12-06 13:50:00,42.68,42.72,42.68,42.69,3600.0,41.4192,41.458,41.4192,41.4289,3600.0
2013-12-06 13:55:00,42.72,42.74,42.67,42.69,8700.0,41.458,41.4775,41.4095,41.4289,8700.0
2013-12-06 14:00:00,42.7,42.72,42.7,42.72,1200.0,41.4386,41.458,41.4386,41.458,1200.0
2013-12-06 14:05:00,42.71,42.78,42.71,42.78,900.0,41.4483,41.5163,41.4483,41.5163,900.0
2013-12-06 14:10:00,42.78,42.78,42.78,42.78,0.0,41.5163,41.5163,41.5163,41.5163,0.0
2013-12-06 14:15:00,42.76,42.76,42.76,42.76,5100.0,41.4969,41.4969,41.4969,41.4969,5100.0
2013-12-06 14:20:00,42.74,42.74,42.74,42.74,300.0,41.4775,41.4775,41.4775,41.4775,300.0
2013-12-06 14:25:00,42.76,42.77,42.76,42.77,900.0,41.4969,41.5066,41.4969,41.5066,900.0
2013-12-06 14:30:00,42.77,42.77,42.77,42.77,0.0,41.5066,41.5066,41.5066,41.5066,0.0
2013-12-06 14:35:00,42.75,42.75,42.75,42.75,300.0,41.4872,41.4872,41.4872,41.4872,300.0
2013-12-06 14:40:00,42.73,42.73,42.72,42.72,900.0,41.4678,41.4678,41.458,41.458,900.0
2013-12-06 14:45:00,42.72,42.73,42.71,42.72,12900.0,41.458,41.4678,41.4483,41.458,12900.0
2013-12-06 14:50:00,42.73,42.76,42.73,42.76,13800.0,41.4678,41.4969,41.4678,41.4969,13800.0
2013-12-06 14:55:00,42.75,42.78,42.74,42.78,1800.0,41.4872,41.5163,41.4775,41.5163,1800.0
2013-12-06 15:00:00,42.78,42.81,42.77,42.77,1800.0,41.5163,41.5454,41.5066,41.5066,1800.0
2013-12-06 15:05:00,42.76,42.78,42.76,42.76,5700.0,41.4969,41.5163,41.4969,41.4969,5700.0
2013-12-06 15:10:00,42.74,42.75,42.74,42.75,600.0,41.4775,41.4872,41.4775,41.4872,600.0
2013-12-06 15:15:00,42.73,42.75,42.73,42.75,1800.0,41.4678,41.4872,41.4678,41.4872,1800.0
2013-12-06 15:20:00,42.75,42.77,42.75,42.77,900.0,41.4872,41.5066,41.4872,41.5066,900.0
2013-12-06 15:25:00,42.74,42.77,42.73,42.73,2100.0,41.4775,41.5066,41.4678,41.4678,2100.0
2013-12-06 15:30:00,42.76,42.76,42.75,42.75,600.0,41.4969,41.4969,41.4872,41.4872,600.0
2013-12-06 15:35:00,42.77,42.77,42.7,42.7,6000.0,41.5066,41.5066,41.4386,41.4386,6000.0
2013-12-06 15:40:00,42.71,42.76,42.71,42.71,6300.0,41.4483,41.4969,41.4483,41.4483,6300.0
2013-12-06 15:45:00,42.73,42.74,42.69,42.7,2700.0,41.4678,41.4775,41.4289,41.4386,2700.0
2013-12-06 15:50:00,42.7,42.74,42.7,42.74,1500.0,41.4386,41.4775,41.4386,41.4775,1500.0
2013-12-06 15:55:00,42.74,42.74,42.72,42.73,7500.0,41.4775,41.4775,41.458,41.4678,7500.0
2013-12-09 09:30:00,42.85,43.19,42.85,43.06,15300.0,41.5842,41.9142,41.5842,41.788,15300.0
2013-12-09 09:35:00,43.08,43.08,42.97,42.97,11100.0,41.8074,41.8074,41.7007,41.7007,11100.0
2013-12-09 09:40:00,42.99,43.02,42.96,42.99,6300.0,41.7201,41.7492,41.691,41.7201,6300.0
2013-12-09 09:45:00,43.01,43.05,43.0,43.03,3900.0,41.7395,41.7783,41.7298,41.7589,3900.0
2013-12-09 09:50:00,43.06,43.06,43.03,43.03,2100.0,41.788,41.788,41.7589,41.7589,2100.0
2013-12-09 09:55:00,43.06,43.08,43.02,43.04,21300.0,41.788,41.8074,41.7492,41.7686,21300.0
2013-12-09 10:00:00,43.04,43.04,42.93,42.97,30300.0,41.7686,41.7686,41.6618,41.7007,30300.0
2013-12-09 10:05:00,42.95,42.95,42.7,42.74,8400.0,41.6813,41.6813,41.4386,41.4775,8400.0
2013-12-09 10:10:00,42.74,42.74,42.69,42.7,5700.0,41.4775,41.4775,41.4289,41.4386,5700.0
2013-12-09 10:15:00,42.69,42.69,42.59,42.64,15000.0,41.4289,41.4289,41.3319,41.3804,15000.0
2013-12-09 10:20:00,42.64,42.7,42.62,42.62,15900.0,41.3804,41.4386,41.361,41.361,15900.0
2013-12-09 10:25:00,42.62,42.62,42.55,42.58,20400.0,41.361,41.361,41.2931,41.3222,20400.0
2013-12-09 10:30:00,42.52,42.61,42.52,42.61,36000.0,41.264,41.3513,41.264,41.3513,36000.0
2013-12-09 10:35:00,42.61,42.67,42.6,42.67,3000.0,41.3513,41.4095,41.3416,41.4095,3000.0
2013-12-09 10:40:00,42.66,42.67,42.6,42.6,7800.0,41.3998,41.4095,41.3416,41.3416,7800.0
2013-12-09 10:45:00,42.6,42.6,42.56,42.56,5100.0,41.3416,41.3416,41.3028,41.3028,5100.0
2013-12-09 10:50:00,42.55,42.56,42.51,42.54,2700.0,41.2931,41.3028,41.2542,41.2834,2700.0
2013-12-09 10:55:00,42.54,42.55,42.5,42.53,6000.0,41.2834,41.2931,41.2445,41.2737,6000.0
2013-12-09 11:00:00,42.52,42.52,42.49,42.5,5700.0,41.264,41.264,41.2348,41.2445,5700.0
2013-12-09 11:05:00,42.49,42.55,42.48,42.55,3300.0,41.2348,41.2931,41.2251,41.2931,3300.0
2013-12-09 11:10:00,42.51,42.52,42.48,42.48,3600.0,41.2542,41.264,41.2251,41.2251,3600.0
2013-12-09 11:15:00,42.51,42.51,42.46,42.47,1500.0,41.2542,41.2542,41.2057,41.2154,1500.0
2013-12-09 11:20:00,42.48,42.52,42.48,42.52,1200.0,41.2251,41.264,41.2251,41.264,1200.0
2013-12-09 11:25:00,42.5,42.51,42.47,42.47,1800.0,41.2445,41.2542,41.2154,41.2154,1800.0
2013-12-09 11:30:00,42.47,42.48,42.46,42.46,1200.0,41.2154,41.2251,41.2057,41.2057,1200.0
2013-12-09 11:35:00,42.45,42.48,42.45,42.48,3300.0,41.196,41.2251,41.196,41.2251,3300.0
2013-12-09 11:40:00,42.46,42.49,42.45,42.48,6300.0,41.2057,41.2348,41.196,41.2251,6300.0
2013-12-09 11:45:00,42.44,42.45,42.44,42.44,2100.0,41.1863,41.196,41.1863,41.1863,2100.0
2013-12-09 11:50:00,42.42,42.42,42.41,42.42,2400.0,41.1669,41.1669,41.1572,41.1669,2400.0
2013-12-09 11:55:00,42.4,42.41,42.38,42.4,21900.0,41.1475,41.1572,41.1281,41.1475,21900.0
2013-12-09 12:00:00,42.4,42.41,42.38,42.4,19200.0,41.1475,41.1572,41.1281,41.1475,19200.0
2013-12-09 12:05:00,42.39,42.39,42.27,42.28,14400.0,41.1378,41.1378,41.0213,41.031,14400.0
2013-12-09 12:10:00,42.27,42.3,42.27,42.3,9600.0,41.0213,41.0505,41.0213,41.0505,9600.0
2013-12-09 12:15:00,42.3,42.36,42.29,42.36,4200.0,41.0505,41.1087,41.0407,41.1087,4200.0
2013-12-09 12:20:00,42.34,42.36,42.34,42.34,1800.0,41.0893,41.1087,41.0893,41.0893,1800.0
2013-12-09 12:25:00,42.31,42.33,42.26,42.29,38100.0,41.0602,41.0796,41.0116,41.0407,38100.0
2013-12-09 12:30:00,42.29,42.29,42.27,42.29,3900.0,41.0407,41.0407,41.0213,41.0407,3900.0
2013-12-09 12:35:00,42.29,42.34,42.29,42.34,3900.0,41.0407,41.0893,41.0407,41.0893,3900.0
2013-12-09 12:40:00,42.34,42.36,42.33,42.33,1200.0,41.0893,41.1087,41.0796,41.0796,1200.0
2013-12-09 12:45:00,42.36,42.38,42.35,42.35,5100.0,41.1087,41.1281,41.099,41.099,5100.0
2013-12-09 12:50:00,42.32,42.32,42.32,42.32,600.0,41.0699,41.0699,41.0699,41.0699,600.0
2013-12-09 12:55:00,42.32,42.32,42.28,42.31,3300.0,41.0699,41.0699,41.031,41.0602,3300.0
2013-12-09 13:00:00,42.33,42.33,42.3,42.3,1500.0,41.0796,41.0796,41.0505,41.0505,1500.0
2013-12-09 13:05:00,42.27,42.3,42.25,42.28,4500.0,41.0213,41.0505,41.0019,41.031,4500.0
2013-12-09 13:10:00,42.27,42.27,42.19,42.19,3900.0,41.0213,41.0213,40.9437,40.9437,3900.0
2013-12-09 13:15:00,42.19,42.19,42.15,42.15,2700.0,40.9437,40.9437,40.9049,40.9049,2700.0
2013-12-09 13:20:00,42.15,42.16,42.14,42.16,1500.0,40.9049,40.9146,40.8952,40.9146,1500.0
2013-12-09 13:25:00,42.19,42.2,42.19,42.19,3600.0,40.9437,40.9534,40.9437,40.9437,3600.0
2013-12-09 13:30:00,42.19,42.19,42.17,42.18,2700.0,40.9437,40.9437,40.9243,40.934,2700.0
2013-12-09 13:35:00,42.19,42.2,42.19,42.2,1500.0,40.9437,40.9534,40.9437,40.9534,1500.0
2013-12-09 13:40:00,42.2,42.24,42.19,42.2,2700.0,40.9534,40.9922,40.9437,40.9534,2700.0
2013-12-09 13:45:00,42.21,42.21,42.17,42.2,3600.0,40.9631,40.9631,40.9243,40.9534,3600.0
2013-12-09 13:50:00,42.19,42.2,42.18,42.18,5100.0,40.9437,40.9534,40.934,40.934,5100.0
2013-12-09 13:55:00,42.15,42.2,42.15,42.17,3000.0,40.9049,40.9534,40.9049,40.9243,3000.0
2013-12-09 14:00:00,42.2,42.23,42.2,42.2,5400.0,40.9534,40.9825,40.9534,40.9534,5400.0
2013-12-09 14:05:00,42.2,42.23,42.2,42.23,3600.0,40.9534,40.9825,40.9534,40.9825,3600.0
2013-12-09 14:10:00,42.21,42.21,42.17,42.18,10500.0,40.9631,40.9631,40.9243,40.934,10500.0
2013-12-09 14:15:00,42.2,42.2,42.12,42.12,3600.0,40.9534,40.9534,40.8758,40.8758,3600.0
2013-12-09 14:20:00,42.12,42.12,42.09,42.09,5400.0,40.8758,40.8758,40.8467,40.8467,5400.0
2013-12-09 14:25:00,42.1,42.17,42.09,42.14,16800.0,40.8564,40.9243,40.8467,40.8952,16800.0
2013-12-09 14:30:00,42.19,42.2,42.17,42.18,3000.0,40.9437,40.9534,40.9243,40.934,3000.0
2013-12-09 14:35:00,42.17,42.18,42.12,42.13,10800.0,40.9243,40.934,40.8758,40.8855,10800.0
2013-12-09 14:40:00,42.1,42.14,42.09,42.12,2400.0,40.8564,40.8952,40.8467,40.8758,2400.0
2013-12-09 14:45:00,42.12,42.15,42.11,42.14,5100.0,40.8758,40.9049,40.8661,40.8952,5100.0
2013-12-09 14:50:00,42.16,42.18,42.15,42.17,1500.0,40.9146,40.934,40.9049,40.9243,1500.0
2013-12-09 14:55:00,42.14,42.17,42.13,42.13,2100.0,40.8952,40.9243,40.8855,40.8855,2100.0
2013-12-09 15:00:00,42.15,42.16,42.13,42.16,2700.0,40.9049,40.9146,40.8855,40.9146,2700.0
2013-12-09 15:05:00,42.17,42.19,42.15,42.15,3300.0,40.9243,40.9437,40.9049,40.9049,3300.0
2013-12-09 15:10:00,42.17,42.2,42.17,42.19,6600.0,40.9243,40.9534,40.9243,40.9437,6600.0
2013-12-09 15:15:00,42.21,42.21,42.19,42.21,1800.0,40.9631,40.9631,40.9437,40.9631,1800.0
2013-12-09 15:20:00,42.23,42.23,42.21,42.22,2700.0,40.9825,40.9825,40.9631,40.9728,2700.0
2013-12-09 15:25:00,42.23,42.23,42.17,42.17,10500.0,40.9825,40.9825,40.9243,40.9243,10500.0
2013-12-09 15:30:00,42.18,42.23,42.18,42.22,4800.0,40.934,40.9825,40.934,40.9728,4800.0
2013-12-09 15:35:00,42.21,42.25,42.21,42.23,4200.0,40.9631,41.0019,40.9631,40.9825,4200.0
2013-12-09 15:40:00,42.21,42.22,42.2,42.21,10200.0,40.9631,40.9728,40.9534,40.9631,10200.0
2013-12-09 15:45:00,42.22,42.27,42.21,42.27,9300.0,40.9728,41.0213,40.9631,41.0213,9300.0
2013-12-09 15:50:00,42.28,42.34,42.27,42.34,14400.0,41.031,41.0893,41.0213,41.0893,14400.0
2013-12-09 15:55:00,42.33,42.42,42.31,42.42,42000.0,41.0796,41.1669,41.0602,41.1669,42000.0
2013-12-10 09:30:00,42.4,42.4,42.2,42.2,18300.0,41.1475,41.1475,40.9534,40.9534,18300.0
2013-12-10 09:35:00,42.22,42.47,42.22,42.47,6900.0,40.9728,41.2154,40.9728,41.2154,6900.0
2013-12-10 09:40:00,42.43,42.46,42.4,42.41,7500.0,41.1766,41.2057,41.1475,41.1572,7500.0
2013-12-10 09:45:00,42.37,42.39,42.33,42.38,5100.0,41.1184,41.1378,41.0796,41.1281,5100.0
2013-12-10 09:50:00,42.37,42.37,42.23,42.24,5400.0,41.1184,41.1184,40.9825,40.9922,5400.0
2013-12-10 09:55:00,42.18,42.19,42.0,42.0,13200.0,40.934,40.9437,40.7593,40.7593,13200.0
2013-12-10 10:00:00,42.01,42.11,42.01,42.1,13500.0,40.769,40.8661,40.769,40.8564,13500.0
2013-12-10 10:05:00,42.13,42.24,42.13,42.23,7800.0,40.8855,40.9922,40.8855,40.9825,7800.0
2013-12-10 10:10:00,42.25,42.36,42.24,42.36,10500.0,41.0019,41.1087,40.9922,41.1087,10500.0
2013-12-10 10:15:00,42.36,42.41,42.34,42.41,6000.0,41.1087,41.1572,41.0893,41.1572,6000.0
2013-12-10 10:20:00,42.39,42.41,42.35,42.35,3900.0,41.1378,41.1572,41.099,41.099,3900.0
2013-12-10 10:25:00,42.34,42.37,42.33,42.37,4200.0,41.0893,41.1184,41.0796,41.1184,4200.0
2013-12-10 10:30:00,42.38,42.48,42.34,42.44,12900.0,41.1281,41.2251,41.0893,41.1863,12900.0
2013-12-10 10:35:00,42.47,42.52,42.47,42.47,12900.0,41.2154,41.264,41.2154,41.2154,12900.0
2013-12-10 10:40:00,42.47,42.47,42.37,42.37,13800.0,41.2154,41.2154,41.1184,41.1184,13800.0
2013-12-10 10:45:00,42.39,42.39,42.36,42.37,2700.0,41.1378,41.1378,41.1087,41.1184,2700.0
2013-12-10 10:50:00,42.37,42.37,42.33,42.36,7500.0,41.1184,41.1184,41.0796,41.1087,7500.0
2013-12-10 10:55:00,42.33,42.38,42.32,42.32,6600.0,41.0796,41.1281,41.0699,41.0699,6600.0
2013-12-10 11:00:00,42.32,42.35,42.3,42.3,5700.0,41.0699,41.099,41.0505,41.0505,5700.0
2013-12-10 11:05:00,42.29,42.32,42.24,42.32,5100.0,41.0407,41.0699,40.9922,41.0699,5100.0
2013-12-10 11:10:00,42.3,42.31,42.25,42.3,5100.0,41.0505,41.0602,41.0019,41.0505,5100.0
2013-12-10 11:15:00,42.32,42.33,42.27,42.33,7800.0,41.0699,41.0796,41.0213,41.0796,7800.0
2013-12-10 11:20:00,42.33,42.36,42.33,42.36,2100.0,41.0796,41.1087,41.0796,41.1087,2100.0
2013-12-10 11:25:00,42.37,42.46,42.37,42.42,6000.0,41.1184,41.2057,41.1184,41.1669,6000.0
2013-12-10 11:30:00,42.44,42.45,42.34,42.37,6300.0,41.1863,41.196,41.0893,41.1184,6300.0
2013-12-10 11:35:00,42.36,42.41,42.35,42.41,4800.0,41.1087,41.1572,41.099,41.1572,4800.0
2013-12-10 11:40:00,42.39,42.42,42.36,42.39,7200.0,41.1378,41.1669,41.1087,41.1378,7200.0
2013-12-10 11:45:00,42.36,42.36,42.32,42.33,44100.0,41.1087,41.1087,41.0699,41.0796,44100.0
2013-12-10 11:50:00,42.26,42.3,42.26,42.3,3600.0,41.0116,41.0505,41.0116,41.0505,3600.0
2013-12-10 11:55:00,42.33,42.43,42.29,42.43,5400.0,41.0796,41.1766,41.0407,41.1766,5400.0
2013-12-10 12:00:00,42.4,42.44,42.4,42.44,7500.0,41.1475,41.1863,41.1475,41.1863,7500.0
2013-12-10 12:05:00,42.44,42.44,42.28,42.28,20400.0,41.1863,41.1863,41.031,41.031,20400.0
2013-12-10 12:10:00,42.28,42.3,42.26,42.3,6900.0,41.031,41.0505,41.0116,41.0505,6900.0
2013-12-10 12:15:00,42.32,42.32,42.19,42.19,4500.0,41.0699,41.0699,40.9437,40.9437,4500.0
2013-12-10 12:20:00,42.2,42.26,42.2,42.21,4800.0,40.9534,41.0116,40.9534,40.9631,4800.0
2013-12-10 12:25:00,42.24,42.32,42.24,42.32,6000.0,40.9922,41.0699,40.9922,41.0699,6000.0
2013-12-10 12:30:00,42.31,42.33,42.3,42.31,6000.0,41.0602,41.0796,41.0505,41.0602,6000.0
2013-12-10 12:35:00,42.29,42.29,42.25,42.25,2700.0,41.0407,41.0407,41.0019,41.0019,2700.0
2013-12-10 12:40:00,42.21,42.22,42.19,42.22,36600.0,40.9631,40.9728,40.9437,40.9728,36600.0
2013-12-10 12:45:00,42.21,42.21,42.17,42.19,6000.0,40.9631,40.9631,40.9243,40.9437,6000.0
2013-12-10 12:50:00,42.2,42.21,42.17,42.17,2400.0,40.9534,40.9631,40.9243,40.9243,2400.0
2013-12-10 12:55:00,42.17,42.17,42.04,42.04,60000.0,40.9243,40.9243,40.7981,40.7981,60000.0
2013-12-10 13:00:00,42.02,42.05,41.98,42.0,14400.0,40.7787,40.8078,40.7399,40.7593,14400.0
2013-12-10 13:05:00,41.99,42.02,41.99,42.0,2400.0,40.7496,40.7787,40.7496,40.7593,2400.0
2013-12-10 13:10:00,42.02,42.02,41.93,41.95,10500.0,40.7787,40.7787,40.6914,40.7108,10500.0
2013-12-10 13:15:00,41.96,41.97,41.93,41.96,3600.0,40.7205,40.7302,40.6914,40.7205,3600.0
2013-12-10 13:20:00,41.95,41.98,41.94,41.96,4500.0,40.7108,40.7399,40.7011,40.7205,4500.0
2013-12-10 13:25:00,41.94,41.95,41.89,41.89,3300.0,40.7011,40.7108,40.6526,40.6526,3300.0
2013-12-10 13:30:00,41.8,41.83,41.79,41.81,4500.0,40.5652,40.5943,40.5555,40.5749,4500.0
2013-12-10 13:35:00,41.82,41.88,41.82,41.88,3600.0,40.5846,40.6429,40.5846,40.6429,3600.0
2013-12-10 13:40:00,41.88,41.88,41.83,41.84,3600.0,40.6429,40.6429,40.5943,40.604,3600.0
2013-12-10 13:45:00,41.84,41.85,41.82,41.85,3600.0,40.604,40.6137,40.5846,40.6137,3600.0
2013-12-10 13:50:00,41.85,41.85,41.78,41.79,18900.0,40.6137,40.6137,40.5458,40.5555,18900.0
2013-12-10 13:55:00,41.76,41.77,41.71,41.75,7500.0,40.5264,40.5361,40.4779,40.5167,7500.0
2013-12-10 14:00:00,41.74,41.8,41.74,41.78,3900.0,40.507,40.5652,40.507,40.5458,3900.0
2013-12-10 14:05:00,41.79,41.85,41.78,41.85,10500.0,40.5555,40.6137,40.5458,40.6137,10500.0
2013-12-10 14:10:00,41.85,41.87,41.84,41.86,7800.0,40.6137,40.6332,40.604,40.6235,7800.0
2013-12-10 14:15:00,41.87,41.9,41.85,41.9,7800.0,40.6332,40.6623,40.6137,40.6623,7800.0
2013-12-10 14:20:00,41.89,41.93,41.88,41.92,18000.0,40.6526,40.6914,40.6429,40.6817,18000.0
2013-12-10 14:25:00,41.93,41.95,41.9,41.93,2100.0,40.6914,40.7108,40.6623,40.6914,2100.0
2013-12-10 14:30:00,41.98,41.98,41.94,41.94,3900.0,40.7399,40.7399,40.7011,40.7011,3900.0
2013-12-10 14:35:00,41.95,42.01,41.93,42.01,5700.0,40.7108,40.769,40.6914,40.769,5700.0
2013-12-10 14:40:00,42.02,42.02,42.0,42.0,3300.0,40.7787,40.7787,40.7593,40.7593,3300.0
2013-12-10 14:45:00,41.95,41.96,41.95,41.96,2100.0,40.7108,40.7205,40.7108,40.7205,2100.0
2013-12-10 14:50:00,41.96,41.98,41.96,41.96,2700.0,40.7205,40.7399,40.7205,40.7205,2700.0
2013-12-10 14:55:00,41.97,42.04,41.97,42.02,5100.0,40.7302,40.7981,40.7302,40.7787,5100.0
2013-12-10 15:00:00,42.06,42.11,42.04,42.11,4200.0,40.8175,40.8661,40.7981,40.8661,4200.0
2013-12-10 15:05:00,42.1,42.15,42.09,42.13,27900.0,40.8564,40.9049,40.8467,40.8855,27900.0
2013-12-10 15:10:00,42.14,42.23,42.13,42.22,26700.0,40.8952,40.9825,40.8855,40.9728,26700.0
2013-12-10 15:15:00,42.22,42.22,42.16,42.17,41100.0,40.9728,40.9728,40.9146,40.9243,41100.0
2013-12-10 15:20:00,42.17,42.23,42.16,42.2,19200.0,40.9243,40.9825,40.9146,40.9534,19200.0
2013-12-10 15:25:00,42.21,42.25,42.2,42.2,3900.0,40.9631,41.0019,40.9534,40.9534,3900.0
2013-12-10 15:30:00,42.22,42.22,42.2,42.21,7500.0,40.9728,40.9728,40.9534,40.9631,7500.0
2013-12-10 15:35:00,42.2,42.2,42.17,42.19,11400.0,40.9534,40.9534,40.9243,40.9437,11400.0
2013-12-10 15:40:00,42.19,42.21,42.17,42.18,5100.0,40.9437,40.9631,40.9243,40.934,5100.0
2013-12-10 15:45:00,42.16,42.16,42.14,42.14,8700.0,40.9146,40.9146,40.8952,40.8952,8700.0
2013-12-10 15:50:00,42.14,42.15,42.11,42.12,7800.0,40.8952,40.9049,40.8661,40.8758,7800.0
2013-12-10 15:55:00,42.12,42.12,42.09,42.11,18900.0,40.8758,40.8758,40.8467,40.8661,18900.0
2013-12-11 09:30:00,42.12,42.12,42.0,42.01,6300.0,40.8758,40.8758,40.7593,40.769,6300.0
2013-12-11 09:35:00,42.02,42.05,41.95,41.95,3900.0,40.7787,40.8078,40.7108,40.7108,3900.0
2013-12-11 09:40:00,41.87,41.87,41.8,41.83,2700.0,40.6332,40.6332,40.5652,40.5943,2700.0
2013-12-11 09:45:00,41.78,41.79,41.48,41.51,27300.0,40.5458,40.5555,40.2547,40.2838,27300.0
2013-12-11 09:50:00,41.5,41.51,41.44,41.47,40500.0,40.2741,40.2838,40.2159,40.245,40500.0
2013-12-11 09:55:00,41.44,41.52,41.44,41.48,24900.0,40.2159,40.2935,40.2159,40.2547,24900.0
2013-12-11 10:00:00,41.47,41.51,41.38,41.38,14400.0,40.245,40.2838,40.1576,40.1576,14400.0
2013-12-11 10:05:00,41.39,41.4,41.27,41.33,31500.0,40.1673,40.177,40.0509,40.1091,31500.0
2013-12-11 10:10:00,41.35,41.54,41.35,41.54,37200.0,40.1285,40.3129,40.1285,40.3129,37200.0
2013-12-11 10:15:00,41.54,41.56,41.4,41.43,51900.0,40.3129,40.3323,40.177,40.2062,51900.0
2013-12-11 10:20:00,41.42,41.5,41.42,41.43,7500.0,40.1964,40.2741,40.1964,40.2062,7500.0
2013-12-11 10:25:00,41.46,41.48,41.29,41.29,10800.0,40.2353,40.2547,40.0703,40.0703,10800.0
2013-12-11 10:30:00,41.27,41.27,41.15,41.2,51900.0,40.0509,40.0509,39.9344,39.9829,51900.0
2013-12-11 10:35:00,41.23,41.28,41.2,41.25,11100.0,40.0121,40.0606,39.9829,40.0315,11100.0
2013-12-11 10:40:00,41.26,41.28,41.2,41.2,10500.0,40.0412,40.0606,39.9829,39.9829,10500.0
2013-12-11 10:45:00,41.19,41.2,41.06,41.06,16800.0,39.9732,39.9829,39.8471,39.8471,16800.0
2013-12-11 10:50:00,41.06,41.17,41.06,41.13,15900.0,39.8471,39.9538,39.8471,39.915,15900.0
2013-12-11 10:55:00,41.13,41.2,41.1,41.17,22200.0,39.915,39.9829,39.8859,39.9538,22200.0
2013-12-11 11:00:00,41.17,41.17,41.13,41.14,51000.0,39.9538,39.9538,39.915,39.9247,51000.0
2013-12-11 11:05:00,41.13,41.16,41.12,41.14,6000.0,39.915,39.9441,39.9053,39.9247,6000.0
2013-12-11 11:10:00,41.11,41.17,41.11,41.16,2700.0,39.8956,39.9538,39.8956,39.9441,2700.0
2013-12-11 11:15:00,41.15,41.15,40.96,40.99,17100.0,39.9344,39.9344,39.75,39.7792,17100.0
2013-12-11 11:20:00,40.99,41.0,40.96,40.99,9600.0,39.7792,39.7889,39.75,39.7792,9600.0
2013-12-11 11:25:00,40.99,41.04,40.98,41.0,22500.0,39.7792,39.8277,39.7694,39.7889,22500.0
2013-12-11 11:30:00,41.01,41.01,40.94,40.99,9300.0,39.7986,39.7986,39.7306,39.7792,9300.0
2013-12-11 11:35:00,40.97,41.0,40.94,40.97,9900.0,39.7597,39.7889,39.7306,39.7597,9900.0
2013-12-11 11:40:00,40.95,40.96,40.92,40.94,51300.0,39.7403,39.75,39.7112,39.7306,51300.0
2013-12-11 11:45:00,40.94,40.94,40.87,40.89,23100.0,39.7306,39.7306,39.6627,39.6821,23100.0
2013-12-11 11:50:00,40.89,40.91,40.85,40.85,7200.0,39.6821,39.7015,39.6433,39.6433,7200.0
2013-12-11 11:55:00,40.85,40.91,40.85,40.91,4200.0,39.6433,39.7015,39.6433,39.7015,4200.0
2013-12-11 12:00:00,40.9,40.9,40.83,40.83,7200.0,39.6918,39.6918,39.6239,39.6239,7200.0
2013-12-11 12:05:00,40.83,40.84,40.76,40.77,15000.0,39.6239,39.6336,39.5559,39.5656,15000.0
2013-12-11 12:10:00,40.77,40.77,40.72,40.77,6300.0,39.5656,39.5656,39.5171,39.5656,6300.0
2013-12-11 12:15:00,40.77,40.77,40.63,40.65,20100.0,39.5656,39.5656,39.4298,39.4492,20100.0
2013-12-11 12:20:00,40.66,40.66,40.58,40.58,10500.0,39.4589,39.4589,39.3813,39.3813,10500.0
2013-12-11 12:25:00,40.58,40.63,40.58,40.58,9600.0,39.3813,39.4298,39.3813,39.3813,9600.0
2013-12-11 12:30:00,40.57,40.64,40.57,40.62,9000.0,39.3716,39.4395,39.3716,39.4201,9000.0
2013-12-11 12:35:00,40.61,40.63,40.61,40.62,3900.0,39.4104,39.4298,39.4104,39.4201,3900.0
2013-12-11 12:40:00,40.64,40.69,40.64,40.68,14400.0,39.4395,39.488,39.4395,39.4783,14400.0
2013-12-11 12:45:00,40.68,40.74,40.67,40.71,19500.0,39.4783,39.5365,39.4686,39.5074,19500.0
2013-12-11 12:50:00,40.72,40.76,40.71,40.75,3300.0,39.5171,39.5559,39.5074,39.5462,3300.0
2013-12-11 12:55:00,40.74,40.74,40.66,40.69,9000.0,39.5365,39.5365,39.4589,39.488,9000.0
2013-12-11 13:00:00,40.71,40.79,40.71,40.78,6000.0,39.5074,39.5851,39.5074,39.5754,6000.0
2013-12-11 13:05:00,40.79,40.83,40.79,40.82,6000.0,39.5851,39.6239,39.5851,39.6142,6000.0
2013-12-11 13:10:00,40.81,40.84,40.8,40.8,9600.0,39.6045,39.6336,39.5948,39.5948,9600.0
2013-12-11 13:15:00,40.8,40.81,40.71,40.71,10200.0,39.5948,39.6045,39.5074,39.5074,10200.0
2013-12-11 13:20:00,40.71,40.74,40.69,40.73,24900.0,39.5074,39.5365,39.488,39.5268,24900.0
2013-12-11 13:25:00,40.74,40.74,40.68,40.68,5400.0,39.5365,39.5365,39.4783,39.4783,5400.0
2013-12-11 13:30:00,40.67,40.71,40.67,40.71,5400.0,39.4686,39.5074,39.4686,39.5074,5400.0
2013-12-11 13:35:00,40.72,40.81,40.72,40.81,9300.0,39.5171,39.6045,39.5171,39.6045,9300.0
2013-12-11 13:40:00,40.79,40.86,40.79,40.86,15900.0,39.5851,39.653,39.5851,39.653,15900.0
2013-12-11 13:45:00,40.85,40.86,40.8,40.81,7800.0,39.6433,39.653,39.5948,39.6045,7800.0
2013-12-11 13:50:00,40.8,40.84,40.74,40.74,15900.0,39.5948,39.6336,39.5365,39.5365,15900.0
2013-12-11 13:55:00,40.74,40.8,40.74,40.79,9300.0,39.5365,39.5948,39.5365,39.5851,9300.0
2013-12-11 14:00:00,40.79,40.8,40.73,40.74,6600.0,39.5851,39.5948,39.5268,39.5365,6600.0
2013-12-11 14:05:00,40.74,40.75,40.66,40.69,8100.0,39.5365,39.5462,39.4589,39.488,8100.0
2013-12-11 14:10:00,40.7,40.72,40.65,40.65,20100.0,39.4977,39.5171,39.4492,39.4492,20100.0
2013-12-11 14:15:00,40.65,40.66,40.59,40.66,15300.0,39.4492,39.4589,39.391,39.4589,15300.0
2013-12-11 14:20:00,40.67,40.75,40.66,40.75,15300.0,39.4686,39.5462,39.4589,39.5462,15300.0
2013-12-11 14:25:00,40.72,40.72,40.65,40.69,11100.0,39.5171,39.5171,39.4492,39.488,11100.0
2013-12-11 14:30:00,40.67,40.69,40.62,40.67,7800.0,39.4686,39.488,39.4201,39.4686,7800.0
2013-12-11 14:35:00,40.67,40.7,40.66,40.68,8700.0,39.4686,39.4977,39.4589,39.4783,8700.0
2013-12-11 14:40:00,40.69,40.7,40.65,40.69,6600.0,39.488,39.4977,39.4492,39.488,6600.0
2013-12-11 14:45:00,40.69,40.75,40.66,40.72,16800.0,39.488,39.5462,39.4589,39.5171,16800.0
2013-12-11 14:50:00,40.73,40.74,40.67,40.67,10200.0,39.5268,39.5365,39.4686,39.4686,10200.0
2013-12-11 14:55:00,40.68,40.69,40.61,40.62,10200.0,39.4783,39.488,39.4104,39.4201,10200.0
2013-12-11 15:00:00,40.63,40.63,40.59,40.61,16200.0,39.4298,39.4298,39.391,39.4104,16200.0
2013-12-11 15:05:00,40.6,40.67,40.59,40.63,21600.0,39.4007,39.4686,39.391,39.4298,21600.0
2013-12-11 15:10:00,40.63,40.63,40.52,40.52,65100.0,39.4298,39.4298,39.323,39.323,65100.0
2013-12-11 15:15:00,40.53,40.54,40.5,40.53,11700.0,39.3327,39.3424,39.3036,39.3327,11700.0
2013-12-11 15:20:00,40.54,40.58,40.48,40.57,18000.0,39.3424,39.3813,39.2842,39.3716,18000.0
2013-12-11 15:25:00,40.58,40.58,40.51,40.51,12000.0,39.3813,39.3813,39.3133,39.3133,12000.0
2013-12-11 15:30:00,40.53,40.58,40.51,40.58,24600.0,39.3327,39.3813,39.3133,39.3813,24600.0
2013-12-11 15:35:00,40.59,40.62,40.54,40.54,31200.0,39.391,39.4201,39.3424,39.3424,31200.0
2013-12-11 15:40:00,40.55,40.58,40.53,40.53,24300.0,39.3521,39.3813,39.3327,39.3327,24300.0
2013-12-11 15:45:00,40.53,40.55,40.47,40.52,32400.0,39.3327,39.3521,39.2745,39.323,32400.0
2013-12-11 15:50:00,40.52,40.54,40.47,40.47,27600.0,39.323,39.3424,39.2745,39.2745,27600.0
2013-12-11 15:55:00,40.47,40.63,40.46,40.58,77400.0,39.2745,39.4298,39.2648,39.3813,77400.0
2013-12-12 09:30:00,40.43,40.74,40.43,40.72,20100.0,39.2357,39.5365,39.2357,39.5171,20100.0
2013-12-12 09:35:00,40.72,40.76,40.68,40.76,9000.0,39.5171,39.5559,39.4783,39.5559,9000.0
2013-12-12 09:40:00,40.76,40.87,40.76,40.84,85500.0,39.5559,39.6627,39.5559,39.6336,85500.0
2013-12-12 09:45:00,40.95,40.96,40.78,40.79,69300.0,39.7403,39.75,39.5754,39.5851,69300.0
2013-12-12 09:50:00,40.79,40.87,40.69,40.7,52200.0,39.5851,39.6627,39.488,39.4977,52200.0
2013-12-12 09:55:00,40.69,40.82,40.68,40.78,15900.0,39.488,39.6142,39.4783,39.5754,15900.0
2013-12-12 10:00:00,40.78,41.04,40.76,41.02,27600.0,39.5754,39.8277,39.5559,39.8083,27600.0
2013-12-12 10:05:00,41.01,41.01,40.95,40.97,27900.0,39.7986,39.7986,39.7403,39.7597,27900.0
2013-12-12 10:10:00,40.93,40.97,40.93,40.97,16500.0,39.7209,39.7597,39.7209,39.7597,16500.0
2013-12-12 10:15:00,40.95,40.96,40.79,40.8,24600.0,39.7403,39.75,39.5851,39.5948,24600.0
2013-12-12 10:20:00,40.8,40.84,40.76,40.78,12600.0,39.5948,39.6336,39.5559,39.5754,12600.0
2013-12-12 10:25:00,40.79,40.87,40.77,40.83,18600.0,39.5851,39.6627,39.5656,39.6239,18600.0
2013-12-12 10:30:00,40.84,40.99,40.84,40.99,12000.0,39.6336,39.7792,39.6336,39.7792,12000.0
2013-12-12 10:35:00,40.99,41.12,40.95,41.12,16500.0,39.7792,39.9053,39.7403,39.9053,16500.0
2013-12-12 10:40:00,41.13,41.2,41.08,41.2,12300.0,39.915,39.9829,39.8665,39.9829,12300.0
2013-12-12 10:45:00,41.23,41.35,41.23,41.35,12600.0,40.0121,40.1285,40.0121,40.1285,12600.0
2013-12-12 10:50:00,41.33,41.38,41.3,41.3,10200.0,40.1091,40.1576,40.08,40.08,10200.0
2013-12-12 10:55:00,41.29,41.3,41.18,41.23,29700.0,40.0703,40.08,39.9635,40.0121,29700.0
2013-12-12 11:00:00,41.21,41.25,41.21,41.25,3300.0,39.9927,40.0315,39.9927,40.0315,3300.0
2013-12-12 11:05:00,41.23,41.3,41.23,41.25,31500.0,40.0121,40.08,40.0121,40.0315,31500.0
2013-12-12 11:10:00,41.28,41.33,41.28,41.3,9000.0,40.0606,40.1091,40.0606,40.08,9000.0
2013-12-12 11:15:00,41.31,41.31,41.25,41.3,25500.0,40.0897,40.0897,40.0315,40.08,25500.0
2013-12-12 11:20:00,41.31,41.36,41.31,41.36,20400.0,40.0897,40.1382,40.0897,40.1382,20400.0
2013-12-12 11:25:00,41.35,41.35,41.2,41.21,35100.0,40.1285,40.1285,39.9829,39.9927,35100.0
2013-12-12 11:30:00,41.22,41.27,41.21,41.26,15000.0,40.0024,40.0509,39.9927,40.0412,15000.0
2013-12-12 11:35:00,41.27,41.32,41.24,41.29,10500.0,40.0509,40.0994,40.0218,40.0703,10500.0
2013-12-12 11:40:00,41.3,41.31,41.27,41.27,11700.0,40.08,40.0897,40.0509,40.0509,11700.0
2013-12-12 11:45:00,41.26,41.3,41.25,41.3,12900.0,40.0412,40.08,40.0315,40.08,12900.0
2013-12-12 11:50:00,41.27,41.31,41.26,41.27,9600.0,40.0509,40.0897,40.0412,40.0509,9600.0
2013-12-12 11:55:00,41.28,41.28,41.22,41.22,18000.0,40.0606,40.0606,40.0024,40.0024,18000.0
2013-12-12 12:00:00,41.22,41.22,41.13,41.16,36300.0,40.0024,40.0024,39.915,39.9441,36300.0
2013-12-12 12:05:00,41.16,41.18,41.16,41.16,66000.0,39.9441,39.9635,39.9441,39.9441,66000.0
2013-12-12 12:10:00,41.16,41.19,41.14,41.14,3900.0,39.9441,39.9732,39.9247,39.9247,3900.0
2013-12-12 12:15:00,41.14,41.15,41.09,41.09,4800.0,39.9247,39.9344,39.8762,39.8762,4800.0
2013-12-12 12:20:00,41.08,41.08,40.96,40.96,17400.0,39.8665,39.8665,39.75,39.75,17400.0
2013-12-12 12:25:00,40.97,41.04,40.97,41.03,21000.0,39.7597,39.8277,39.7597,39.818,21000.0
2013-12-12 12:30:00,41.03,41.04,40.98,41.0,5400.0,39.818,39.8277,39.7694,39.7889,5400.0
2013-12-12 12:35:00,41.0,41.03,41.0,41.03,2700.0,39.7889,39.818,39.7889,39.818,2700.0
2013-12-12 12:40:00,41.02,41.04,40.99,41.0,5700.0,39.8083,39.8277,39.7792,39.7889,5700.0
2013-12-12 12:45:00,41.01,41.08,40.99,41.07,9600.0,39.7986,39.8665,39.7792,39.8568,9600.0
2013-12-12 12:50:00,41.07,41.1,41.04,41.1,6000.0,39.8568,39.8859,39.8277,39.8859,6000.0
2013-12-12 12:55:00,41.11,41.13,41.11,41.12,1500.0,39.8956,39.915,39.8956,39.9053,1500.0
2013-12-12 13:00:00,41.11,41.23,41.11,41.21,9600.0,39.8956,40.0121,39.8956,39.9927,9600.0
2013-12-12 13:05:00,41.23,41.26,41.19,41.19,13200.0,40.0121,40.0412,39.9732,39.9732,13200.0
2013-12-12 13:10:00,41.2,41.21,41.14,41.14,6600.0,39.9829,39.9927,39.9247,39.9247,6600.0
2013-12-12 13:15:00,41.14,41.17,41.13,41.14,15300.0,39.9247,39.9538,39.915,39.9247,15300.0
2013-12-12 13:20:00,41.14,41.15,41.12,41.12,32100.0,39.9247,39.9344,39.9053,39.9053,32100.0
2013-12-12 13:25:00,41.12,41.17,41.11,41.17,3600.0,39.9053,39.9538,39.8956,39.9538,3600.0
2013-12-12 13:30:00,41.13,41.14,41.12,41.12,3300.0,39.915,39.9247,39.9053,39.9053,3300.0
2013-12-12 13:35:00,41.13,41.2,41.13,41.2,6000.0,39.915,39.9829,39.915,39.9829,6000.0
2013-12-12 13:40:00,41.22,41.26,41.21,41.25,3300.0,40.0024,40.0412,39.9927,40.0315,3300.0
2013-12-12 13:45:00,41.24,41.27,41.24,41.24,19200.0,40.0218,40.0509,40.0218,40.0218,19200.0
2013-12-12 13:50:00,41.24,41.28,41.24,41.26,3900.0,40.0218,40.0606,40.0218,40.0412,3900.0
2013-12-12 13:55:00,41.28,41.28,41.26,41.26,3000.0,40.0606,40.0606,40.0412,40.0412,3000.0
2013-12-12 14:00:00,41.27,41.33,41.26,41.29,6900.0,40.0509,40.1091,40.0412,40.0703,6900.0
2013-12-12 14:05:00,41.31,41.36,41.29,41.34,7500.0,40.0897,40.1382,40.0703,40.1188,7500.0
2013-12-12 14:10:00,41.34,41.35,41.3,41.31,4800.0,40.1188,40.1285,40.08,40.0897,4800.0
2013-12-12 14:15:00,41.27,41.29,41.26,41.26,4200.0,40.0509,40.0703,40.0412,40.0412,4200.0
2013-12-12 14:20:00,41.25,41.26,41.21,41.25,15300.0,40.0315,40.0412,39.9927,40.0315,15300.0
2013-12-12 14:25:00,41.24,41.26,41.24,41.24,20100.0,40.0218,40.0412,40.0218,40.0218,20100.0
2013-12-12 14:30:00,41.25,41.27,41.19,41.19,59400.0,40.0315,40.0509,39.9732,39.9732,59400.0
2013-12-12 14:35:00,41.19,41.19,41.13,41.15,15900.0,39.9732,39.9732,39.915,39.9344,15900.0
2013-12-12 14:40:00,41.13,41.2,41.13,41.19,9600.0,39.915,39.9829,39.915,39.9732,9600.0
2013-12-12 14:45:00,41.21,41.26,41.21,41.24,16800.0,39.9927,40.0412,39.9927,40.0218,16800.0
2013-12-12 14:50:00,41.23,41.31,41.22,41.28,10500.0,40.0121,40.0897,40.0024,40.0606,10500.0
2013-12-12 14:55:00,41.3,41.34,41.3,41.31,2700.0,40.08,40.1188,40.08,40.0897,2700.0
2013-12-12 15:00:00,41.28,41.3,41.27,41.3,4200.0,40.0606,40.08,40.0509,40.08,4200.0
2013-12-12 15:05:00,41.3,41.3,41.26,41.28,10800.0,40.08,40.08,40.0412,40.0606,10800.0
2013-12-12 15:10:00,41.28,41.36,41.28,41.28,10800.0,40.0606,40.1382,40.0606,40.0606,10800.0
2013-12-12 15:15:00,41.24,41.31,41.24,41.31,12600.0,40.0218,40.0897,40.0218,40.0897,12600.0
2013-12-12 15:20:00,41.29,41.33,41.29,41.31,1500.0,40.0703,40.1091,40.0703,40.0897,1500.0
2013-12-12 15:25:00,41.33,41.34,41.29,41.29,4500.0,40.1091,40.1188,40.0703,40.0703,4500.0
2013-12-12 15:30:00,41.3,41.33,41.29,41.33,7200.0,40.08,40.1091,40.0703,40.1091,7200.0
2013-12-12 15:35:00,41.32,41.34,41.26,41.28,8100.0,40.0994,40.1188,40.0412,40.0606,8100.0
2013-12-12 15:40:00,41.27,41.28,41.24,41.25,12000.0,40.0509,40.0606,40.0218,40.0315,12000.0
2013-12-12 15:45:00,41.25,41.28,41.23,41.24,13800.0,40.0315,40.0606,40.0121,40.0218,13800.0
2013-12-12 15:50:00,41.24,41.24,41.19,41.22,18000.0,40.0218,40.0218,39.9732,40.0024,18000.0
2013-12-12 15:55:00,41.2,41.2,41.14,41.18,27900.0,39.9829,39.9829,39.9247,39.9635,27900.0
2013-12-13 09:30:00,41.37,41.45,41.28,41.28,11100.0,40.1479,40.2256,40.0606,40.0606,11100.0
2013-12-13 09:35:00,41.23,41.27,41.23,41.23,900.0,40.0121,40.0509,40.0121,40.0121,900.0
2013-12-13 09:40:00,41.22,41.22,41.11,41.11,5100.0,40.0024,40.0024,39.8956,39.8956,5100.0
2013-12-13 09:45:00,41.03,41.03,40.9,40.93,5700.0,39.818,39.818,39.6918,39.7209,5700.0
2013-12-13 09:50:00,40.89,40.94,40.86,40.91,7800.0,39.6821,39.7306,39.653,39.7015,7800.0
2013-12-13 09:55:00,40.92,41.0,40.9,40.93,11700.0,39.7112,39.7889,39.6918,39.7209,11700.0
2013-12-13 10:00:00,40.96,41.01,40.93,41.01,11100.0,39.75,39.7986,39.7209,39.7986,11100.0
2013-12-13 10:05:00,40.99,41.0,40.96,40.98,7800.0,39.7792,39.7889,39.75,39.7694,7800.0
2013-12-13 10:10:00,41.0,41.03,40.94,40.96,20100.0,39.7889,39.818,39.7306,39.75,20100.0
2013-12-13 10:15:00,40.95,41.07,40.95,40.99,24300.0,39.7403,39.8568,39.7403,39.7792,24300.0
2013-12-13 10:20:00,40.96,40.99,40.84,40.86,17400.0,39.75,39.7792,39.6336,39.653,17400.0
2013-12-13 10:25:00,40.87,40.9,40.83,40.9,5100.0,39.6627,39.6918,39.6239,39.6918,5100.0
2013-12-13 10:30:00,40.92,41.04,40.92,41.01,11400.0,39.7112,39.8277,39.7112,39.7986,11400.0
2013-12-13 10:35:00,41.03,41.03,40.97,40.97,5400.0,39.818,39.818,39.7597,39.7597,5400.0
2013-12-13 10:40:00,41.01,41.01,40.91,40.94,9000.0,39.7986,39.7986,39.7015,39.7306,9000.0
2013-12-13 10:45:00,40.92,40.96,40.9,40.9,5100.0,39.7112,39.75,39.6918,39.6918,5100.0
2013-12-13 10:50:00,40.91,40.94,40.9,40.94,2100.0,39.7015,39.7306,39.6918,39.7306,2100.0
2013-12-13 10:55:00,40.91,40.91,40.88,40.88,9300.0,39.7015,39.7015,39.6724,39.6724,9300.0
2013-12-13 11:00:00,40.88,40.9,40.72,40.72,8100.0,39.6724,39.6918,39.5171,39.5171,8100.0
2013-12-13 11:05:00,40.74,40.76,40.71,40.76,5400.0,39.5365,39.5559,39.5074,39.5559,5400.0
2013-12-13 11:10:00,40.74,40.76,40.7,40.72,8700.0,39.5365,39.5559,39.4977,39.5171,8700.0
2013-12-13 11:15:00,40.72,40.89,40.72,40.88,23400.0,39.5171,39.6821,39.5171,39.6724,23400.0
2013-12-13 11:20:00,40.84,40.84,40.72,40.74,9000.0,39.6336,39.6336,39.5171,39.5365,9000.0
2013-12-13 11:25:00,40.75,40.77,40.72,40.72,4200.0,39.5462,39.5656,39.5171,39.5171,4200.0
2013-12-13 11:30:00,40.68,40.77,40.67,40.77,8700.0,39.4783,39.5656,39.4686,39.5656,8700.0
2013-12-13 11:35:00,40.74,40.75,40.72,40.75,6600.0,39.5365,39.5462,39.5171,39.5462,6600.0
2013-12-13 11:40:00,40.76,40.8,40.73,40.76,6900.0,39.5559,39.5948,39.5268,39.5559,6900.0
2013-12-13 11:45:00,40.76,40.79,40.7,40.71,7500.0,39.5559,39.5851,39.4977,39.5074,7500.0
2013-12-13 11:50:00,40.73,40.77,40.72,40.75,7500.0,39.5268,39.5656,39.5171,39.5462,7500.0
2013-12-13 11:55:00,40.77,40.79,40.75,40.76,6900.0,39.5656,39.5851,39.5462,39.5559,6900.0
2013-12-13 12:00:00,40.81,40.82,40.78,40.78,3300.0,39.6045,39.6142,39.5754,39.5754,3300.0
2013-12-13 12:05:00,40.78,40.79,40.77,40.79,2100.0,39.5754,39.5851,39.5656,39.5851,2100.0
2013-12-13 12:10:00,40.82,40.92,40.8,40.92,8700.0,39.6142,39.7112,39.5948,39.7112,8700.0
2013-12-13 12:15:00,40.91,40.99,40.91,40.99,1500.0,39.7015,39.7792,39.7015,39.7792,1500.0
2013-12-13 12:20:00,40.99,41.05,40.99,41.04,6000.0,39.7792,39.8374,39.7792,39.8277,6000.0
2013-12-13 12:25:00,41.02,41.06,41.01,41.06,9300.0,39.8083,39.8471,39.7986,39.8471,9300.0
2013-12-13 12:30:00,41.06,41.07,41.01,41.04,53700.0,39.8471,39.8568,39.7986,39.8277,53700.0
2013-12-13 12:35:00,41.04,41.05,41.01,41.05,3300.0,39.8277,39.8374,39.7986,39.8374,3300.0
2013-12-13 12:40:00,41.05,41.05,41.01,41.02,37800.0,39.8374,39.8374,39.7986,39.8083,37800.0
2013-12-13 12:45:00,41.02,41.02,40.98,40.98,8700.0,39.8083,39.8083,39.7694,39.7694,8700.0
2013-12-13 12:50:00,40.97,40.98,40.96,40.98,3300.0,39.7597,39.7694,39.75,39.7694,3300.0
2013-12-13 12:55:00,41.01,41.04,41.0,41.02,2100.0,39.7986,39.8277,39.7889,39.8083,2100.0
2013-12-13 13:00:00,41.02,41.06,41.01,41.06,6000.0,39.8083,39.8471,39.7986,39.8471,6000.0
2013-12-13 13:05:00,41.05,41.07,40.96,40.96,4800.0,39.8374,39.8568,39.75,39.75,4800.0
2013-12-13 13:10:00,40.96,40.96,40.93,40.94,4500.0,39.75,39.75,39.7209,39.7306,4500.0
2013-12-13 13:15:00,40.96,40.98,40.96,40.97,2700.0,39.75,39.7694,39.75,39.7597,2700.0
2013-12-13 13:20:00,40.97,40.99,40.94,40.94,3600.0,39.7597,39.7792,39.7306,39.7306,3600.0
2013-12-13 13:25:00,40.93,40.95,40.91,40.93,2700.0,39.7209,39.7403,39.7015,39.7209,2700.0
2013-12-13 13:30:00,40.92,40.93,40.89,40.93,3600.0,39.7112,39.7209,39.6821,39.7209,3600.0
2013-12-13 13:35:00,40.96,41.02,40.96,41.02,1200.0,39.75,39.8083,39.75,39.8083,1200.0
2013-12-13 13:40:00,40.98,41.01,40.93,40.93,5100.0,39.7694,39.7986,39.7209,39.7209,5100.0
2013-12-13 13:45:00,40.95,40.97,40.94,40.97,3600.0,39.7403,39.7597,39.7306,39.7597,3600.0
2013-12-13 13:50:00,41.0,41.01,40.96,40.96,1800.0,39.7889,39.7986,39.75,39.75,1800.0
2013-12-13 13:55:00,40.95,40.96,40.9,40.92,3900.0,39.7403,39.75,39.6918,39.7112,3900.0
2013-12-13 14:00:00,40.95,40.95,40.9,40.9,1200.0,39.7403,39.7403,39.6918,39.6918,1200.0
2013-12-13 14:05:00,40.86,40.89,40.82,40.87,3300.0,39.653,39.6821,39.6142,39.6627,3300.0
2013-12-13 14:10:00,40.83,40.83,40.75,40.75,4800.0,39.6239,39.6239,39.5462,39.5462,4800.0
2013-12-13 14:15:00,40.74,40.78,40.73,40.78,3600.0,39.5365,39.5754,39.5268,39.5754,3600.0
2013-12-13 14:20:00,40.76,40.77,40.72,40.72,2400.0,39.5559,39.5656,39.5171,39.5171,2400.0
2013-12-13 14:25:00,40.7,40.78,40.69,40.78,10800.0,39.4977,39.5754,39.488,39.5754,10800.0
2013-12-13 14:30:00,40.79,40.85,40.79,40.85,5400.0,39.5851,39.6433,39.5851,39.6433,5400.0
2013-12-13 14:35:00,40.83,40.84,40.81,40.82,2100.0,39.6239,39.6336,39.6045,39.6142,2100.0
2013-12-13 14:40:00,40.83,40.86,40.83,40.84,1500.0,39.6239,39.653,39.6239,39.6336,1500.0
2013-12-13 14:45:00,40.88,40.92,40.88,40.91,7200.0,39.6724,39.7112,39.6724,39.7015,7200.0
2013-12-13 14:50:00,40.92,40.94,40.91,40.94,7800.0,39.7112,39.7306,39.7015,39.7306,7800.0
2013-12-13 14:55:00,40.93,40.94,40.91,40.94,2700.0,39.7209,39.7306,39.7015,39.7306,2700.0
2013-12-13 15:00:00,40.93,41.03,40.93,41.01,11400.0,39.7209,39.818,39.7209,39.7986,11400.0
2013-12-13 15:05:00,41.02,41.03,41.01,41.03,4500.0,39.8083,39.818,39.7986,39.818,4500.0
2013-12-13 15:10:00,41.02,41.02,40.98,41.01,3300.0,39.8083,39.8083,39.7694,39.7986,3300.0
2013-12-13 15:15:00,41.02,41.02,40.99,41.0,3900.0,39.8083,39.8083,39.7792,39.7889,3900.0
2013-12-13 15:20:00,41.02,41.05,41.02,41.05,5100.0,39.8083,39.8374,39.8083,39.8374,5100.0
2013-12-13 15:25:00,41.04,41.11,41.04,41.1,7500.0,39.8277,39.8956,39.8277,39.8859,7500.0
2013-12-13 15:30:00,41.08,41.12,41.03,41.06,18600.0,39.8665,39.9053,39.818,39.8471,18600.0
2013-12-13 15:35:00,41.03,41.03,40.99,41.0,8400.0,39.818,39.818,39.7792,39.7889,8400.0
2013-12-13 15:40:00,41.04,41.08,41.04,41.08,2400.0,39.8277,39.8665,39.8277,39.8665,2400.0
2013-12-13 15:45:00,41.09,41.09,41.03,41.07,17700.0,39.8762,39.8762,39.818,39.8568,17700.0
2013-12-13 15:50:00,41.08,41.11,41.07,41.1,9300.0,39.8665,39.8956,39.8568,39.8859,9300.0
2013-12-13 15:55:00,41.09,41.1,41.01,41.03,20700.0,39.8762,39.8859,39.7986,39.818,20700.0
2013-12-16 09:30:00,41.18,41.36,41.18,41.3,19800.0,39.9635,40.1382,39.9635,40.08,19800.0
2013-12-16 09:35:00,41.33,41.52,41.33,41.5,20100.0,40.1091,40.2935,40.1091,40.2741,20100.0
2013-12-16 09:40:00,41.52,41.53,41.46,41.49,19500.0,40.2935,40.3032,40.2353,40.2644,19500.0
2013-12-16 09:45:00,41.5,41.64,41.5,41.58,9300.0,40.2741,40.4099,40.2741,40.3517,9300.0
2013-12-16 09:50:00,41.64,41.78,41.64,41.71,12000.0,40.4099,40.5458,40.4099,40.4779,12000.0
2013-12-16 09:55:00,41.75,41.8,41.7,41.72,9900.0,40.5167,40.5652,40.4682,40.4876,9900.0
2013-12-16 10:00:00,41.75,41.75,41.57,41.57,22200.0,40.5167,40.5167,40.342,40.342,22200.0
2013-12-16 10:05:00,41.55,41.57,41.41,41.43,13800.0,40.3226,40.342,40.1867,40.2062,13800.0
2013-12-16 10:10:00,41.43,41.43,41.32,41.35,17400.0,40.2062,40.2062,40.0994,40.1285,17400.0
2013-12-16 10:15:00,41.35,41.41,41.33,41.36,45300.0,40.1285,40.1867,40.1091,40.1382,45300.0
2013-12-16 10:20:00,41.36,41.37,41.33,41.36,12600.0,40.1382,40.1479,40.1091,40.1382,12600.0
2013-12-16 10:25:00,41.36,41.37,41.33,41.33,5700.0,40.1382,40.1479,40.1091,40.1091,5700.0
2013-12-16 10:30:00,41.38,41.38,41.33,41.37,30900.0,40.1576,40.1576,40.1091,40.1479,30900.0
2013-12-16 10:35:00,41.35,41.36,41.29,41.29,5100.0,40.1285,40.1382,40.0703,40.0703,5100.0
2013-12-16 10:40:00,41.26,41.29,41.24,41.28,5400.0,40.0412,40.0703,40.0218,40.0606,5400.0
2013-12-16 10:45:00,41.29,41.34,41.29,41.29,6300.0,40.0703,40.1188,40.0703,40.0703,6300.0
2013-12-16 10:50:00,41.29,41.29,41.24,41.26,6900.0,40.0703,40.0703,40.0218,40.0412,6900.0
2013-12-16 10:55:00,41.27,41.27,41.22,41.23,3300.0,40.0509,40.0509,40.0024,40.0121,3300.0
2013-12-16 11:00:00,41.23,41.24,41.11,41.11,6900.0,40.0121,40.0218,39.8956,39.8956,6900.0
2013-12-16 11:05:00,41.1,41.13,41.09,41.1,7500.0,39.8859,39.915,39.8762,39.8859,7500.0
2013-12-16 11:10:00,41.09,41.19,41.09,41.19,3900.0,39.8762,39.9732,39.8762,39.9732,3900.0
2013-12-16 11:15:00,41.19,41.2,41.17,41.17,5700.0,39.9732,39.9829,39.9538,39.9538,5700.0
2013-12-16 11:20:00,41.17,41.25,41.16,41.24,7500.0,39.9538,40.0315,39.9441,40.0218,7500.0
2013-12-16 11:25:00,41.24,41.28,41.24,41.28,7200.0,40.0218,40.0606,40.0218,40.0606,7200.0
2013-12-16 11:30:00,41.27,41.29,41.24,41.27,8100.0,40.0509,40.0703,40.0218,40.0509,8100.0
2013-12-16 11:35:00,41.25,41.28,41.14,41.14,9000.0,40.0315,40.0606,39.9247,39.9247,9000.0
2013-12-16 11:40:00,41.14,41.21,41.14,41.21,9900.0,39.9247,39.9927,39.9247,39.9927,9900.0
2013-12-16 11:45:00,41.19,41.22,41.17,41.19,7200.0,39.9732,40.0024,39.9538,39.9732,7200.0
2013-12-16 11:50:00,41.19,41.19,41.16,41.16,6300.0,39.9732,39.9732,39.9441,39.9441,6300.0
2013-12-16 11:55:00,41.15,41.18,41.15,41.17,5700.0,39.9344,39.9635,39.9344,39.9538,5700.0
2013-12-16 12:00:00,41.17,41.19,41.14,41.15,8100.0,39.9538,39.9732,39.9247,39.9344,8100.0
2013-12-16 12:05:00,41.14,41.2,41.13,41.19,15000.0,39.9247,39.9829,39.915,39.9732,15000.0
2013-12-16 12:10:00,41.2,41.2,41.15,41.16,6300.0,39.9829,39.9829,39.9344,39.9441,6300.0
2013-12-16 12:15:00,41.14,41.17,41.14,41.15,3600.0,39.9247,39.9538,39.9247,39.9344,3600.0
2013-12-16 12:20:00,41.15,41.22,41.13,41.22,6300.0,39.9344,40.0024,39.915,40.0024,6300.0
2013-12-16 12:25:00,41.22,41.26,41.22,41.25,4500.0,40.0024,40.0412,40.0024,40.0315,4500.0
2013-12-16 12:30:00,41.22,41.25,41.21,41.25,3300.0,40.0024,40.0315,39.9927,40.0315,3300.0
2013-12-16 12:35:00,41.26,41.3,41.25,41.28,3000.0,40.0412,40.08,40.0315,40.0606,3000.0
2013-12-16 12:40:00,41.28,41.29,41.26,41.27,5400.0,40.0606,40.0703,40.0412,40.0509,5400.0
2013-12-16 12:45:00,41.25,41.27,41.22,41.22,5700.0,40.0315,40.0509,40.0024,40.0024,5700.0
2013-12-16 12:50:00,41.22,41.24,41.22,41.23,2400.0,40.0024,40.0218,40.0024,40.0121,2400.0
2013-12-16 12:55:00,41.23,41.23,41.21,41.21,3600.0,40.0121,40.0121,39.9927,39.9927,3600.0
2013-12-16 13:00:00,41.21,41.21,41.14,41.14,4500.0,39.9927,39.9927,39.9247,39.9247,4500.0
2013-12-16 13:05:00,41.12,41.14,41.08,41.13,12000.0,39.9053,39.9247,39.8665,39.915,12000.0
2013-12-16 13:10:00,41.13,41.13,41.1,41.1,4200.0,39.915,39.915,39.8859,39.8859,4200.0
2013-12-16 13:15:00,41.1,41.11,41.08,41.08,5100.0,39.8859,39.8956,39.8665,39.8665,5100.0
2013-12-16 13:20:00,41.07,41.07,41.02,41.06,10800.0,39.8568,39.8568,39.8083,39.8471,10800.0
2013-12-16 13:25:00,41.08,41.12,41.08,41.1,5400.0,39.8665,39.9053,39.8665,39.8859,5400.0
2013-12-16 13:30:00,41.09,41.09,41.07,41.07,4800.0,39.8762,39.8762,39.8568,39.8568,4800.0
2013-12-16 13:35:00,41.06,41.07,41.06,41.06,3000.0,39.8471,39.8568,39.8471,39.8471,3000.0
2013-12-16 13:40:00,41.05,41.07,41.03,41.07,10200.0,39.8374,39.8568,39.818,39.8568,10200.0
2013-12-16 13:45:00,41.07,41.08,41.05,41.08,5400.0,39.8568,39.8665,39.8374,39.8665,5400.0
2013-12-16 13:50:00,41.06,41.09,41.05,41.07,9300.0,39.8471,39.8762,39.8374,39.8568,9300.0
2013-12-16 13:55:00,41.07,41.1,41.07,41.1,3900.0,39.8568,39.8859,39.8568,39.8859,3900.0
2013-12-16 14:00:00,41.07,41.12,41.06,41.12,2400.0,39.8568,39.9053,39.8471,39.9053,2400.0
2013-12-16 14:05:00,41.1,41.13,41.09,41.1,3000.0,39.8859,39.915,39.8762,39.8859,3000.0
2013-12-16 14:10:00,41.11,41.15,41.11,41.15,5700.0,39.8956,39.9344,39.8956,39.9344,5700.0
2013-12-16 14:15:00,41.14,41.15,41.13,41.13,4800.0,39.9247,39.9344,39.915,39.915,4800.0
2013-12-16 14:20:00,41.13,41.16,41.13,41.16,2400.0,39.915,39.9441,39.915,39.9441,2400.0
2013-12-16 14:25:00,41.14,41.14,41.09,41.11,4200.0,39.9247,39.9247,39.8762,39.8956,4200.0
2013-12-16 14:30:00,41.11,41.13,41.04,41.04,7500.0,39.8956,39.915,39.8277,39.8277,7500.0
2013-12-16 14:35:00,41.05,41.07,41.03,41.06,3000.0,39.8374,39.8568,39.818,39.8471,3000.0
2013-12-16 14:40:00,41.07,41.09,41.06,41.08,5700.0,39.8568,39.8762,39.8471,39.8665,5700.0
2013-12-16 14:45:00,41.06,41.12,41.06,41.08,5100.0,39.8471,39.9053,39.8471,39.8665,5100.0
2013-12-16 14:50:00,41.06,41.11,41.06,41.11,5100.0,39.8471,39.8956,39.8471,39.8956,5100.0
2013-12-16 14:55:00,41.11,41.14,41.11,41.14,4500.0,39.8956,39.9247,39.8956,39.9247,4500.0
2013-12-16 15:00:00,41.14,41.15,41.12,41.12,4800.0,39.9247,39.9344,39.9053,39.9053,4800.0
2013-12-16 15:05:00,41.13,41.13,41.11,41.11,3900.0,39.915,39.915,39.8956,39.8956,3900.0
2013-12-16 15:10:00,41.12,41.14,41.08,41.08,4800.0,39.9053,39.9247,39.8665,39.8665,4800.0
2013-12-16 15:15:00,41.08,41.08,41.05,41.07,3900.0,39.8665,39.8665,39.8374,39.8568,3900.0
2013-12-16 15:20:00,41.06,41.11,41.05,41.05,5400.0,39.8471,39.8956,39.8374,39.8374,5400.0
2013-12-16 15:25:00,41.05,41.08,41.05,41.08,4800.0,39.8374,39.8665,39.8374,39.8665,4800.0
2013-12-16 15:30:00,41.08,41.09,41.06,41.06,7200.0,39.8665,39.8762,39.8471,39.8471,7200.0
2013-12-16 15:35:00,41.06,41.08,41.06,41.08,7200.0,39.8471,39.8665,39.8471,39.8665,7200.0
2013-12-16 15:40:00,41.1,41.16,41.1,41.15,7800.0,39.8859,39.9441,39.8859,39.9344,7800.0
2013-12-16 15:45:00,41.15,41.15,41.13,41.14,4800.0,39.9344,39.9344,39.915,39.9247,4800.0
2013-12-16 15:50:00,41.14,41.17,41.13,41.15,18300.0,39.9247,39.9538,39.915,39.9344,18300.0
2013-12-16 15:55:00,41.14,41.14,41.08,41.12,14400.0,39.9247,39.9247,39.8665,39.9053,14400.0
2013-12-17 09:30:00,41.2,41.2,40.99,41.0,12300.0,39.9829,39.9829,39.7792,39.7889,12300.0
2013-12-17 09:35:00,40.97,40.97,40.78,40.78,3000.0,39.7597,39.7597,39.5754,39.5754,3000.0
2013-12-17 09:40:00,40.75,40.75,40.63,40.65,76800.0,39.5462,39.5462,39.4298,39.4492,76800.0
2013-12-17 09:45:00,40.6,40.6,40.5,40.51,15600.0,39.4007,39.4007,39.3036,39.3133,15600.0
2013-12-17 09:50:00,40.51,40.6,40.48,40.6,7800.0,39.3133,39.4007,39.2842,39.4007,7800.0
2013-12-17 09:55:00,40.62,40.68,40.6,40.68,10500.0,39.4201,39.4783,39.4007,39.4783,10500.0
2013-12-17 10:00:00,40.67,40.67,40.61,40.65,2700.0,39.4686,39.4686,39.4104,39.4492,2700.0
2013-12-17 10:05:00,40.63,40.69,40.58,40.69,6300.0,39.4298,39.488,39.3813,39.488,6300.0
2013-12-17 10:10:00,40.69,40.83,40.67,40.83,13200.0,39.488,39.6239,39.4686,39.6239,13200.0
2013-12-17 10:15:00,40.84,40.85,40.64,40.64,59100.0,39.6336,39.6433,39.4395,39.4395,59100.0
2013-12-17 10:20:00,40.65,40.67,40.6,40.66,5700.0,39.4492,39.4686,39.4007,39.4589,5700.0
2013-12-17 10:25:00,40.71,40.71,40.66,40.68,5700.0,39.5074,39.5074,39.4589,39.4783,5700.0
2013-12-17 10:30:00,40.65,40.66,40.56,40.6,9300.0,39.4492,39.4589,39.3619,39.4007,9300.0
2013-12-17 10:35:00,40.62,40.62,40.58,40.58,25800.0,39.4201,39.4201,39.3813,39.3813,25800.0
2013-12-17 10:40:00,40.61,40.66,40.6,40.6,36300.0,39.4104,39.4589,39.4007,39.4007,36300.0
2013-12-17 10:45:00,40.6,40.6,40.42,40.42,40200.0,39.4007,39.4007,39.226,39.226,40200.0
2013-12-17 10:50:00,40.42,40.49,40.36,40.45,8400.0,39.226,39.2939,39.1678,39.2551,8400.0
2013-12-17 10:55:00,40.45,40.45,40.4,40.42,59700.0,39.2551,39.2551,39.2066,39.226,59700.0
2013-12-17 11:00:00,40.42,40.45,40.37,40.42,18000.0,39.226,39.2551,39.1775,39.226,18000.0
2013-12-17 11:05:00,40.45,40.47,40.42,40.43,16800.0,39.2551,39.2745,39.226,39.2357,16800.0
2013-12-17 11:10:00,40.43,40.43,40.33,40.33,214500.0,39.2357,39.2357,39.1386,39.1386,214500.0
2013-12-17 11:15:00,40.37,40.38,40.35,40.38,10200.0,39.1775,39.1872,39.1581,39.1872,10200.0
2013-12-17 11:20:00,40.38,40.38,40.37,40.38,74700.0,39.1872,39.1872,39.1775,39.1872,74700.0
2013-12-17 11:25:00,40.38,40.38,40.31,40.34,36300.0,39.1872,39.1872,39.1192,39.1484,36300.0
2013-12-17 11:30:00,40.34,40.36,40.32,40.36,30600.0,39.1484,39.1678,39.1289,39.1678,30600.0
2013-12-17 11:35:00,40.34,40.37,40.34,40.37,111000.0,39.1484,39.1775,39.1484,39.1775,111000.0
2013-12-17 11:40:00,40.37,40.39,40.36,40.39,127800.0,39.1775,39.1969,39.1678,39.1969,127800.0
2013-12-17 11:45:00,40.38,40.47,40.37,40.47,37800.0,39.1872,39.2745,39.1775,39.2745,37800.0
2013-12-17 11:50:00,40.47,40.55,40.47,40.55,15300.0,39.2745,39.3521,39.2745,39.3521,15300.0
2013-12-17 11:55:00,40.51,40.52,40.47,40.48,8100.0,39.3133,39.323,39.2745,39.2842,8100.0
2013-12-17 12:00:00,40.49,40.52,40.45,40.45,85500.0,39.2939,39.323,39.2551,39.2551,85500.0
2013-12-17 12:05:00,40.44,40.45,40.37,40.43,102000.0,39.2454,39.2551,39.1775,39.2357,102000.0
2013-12-17 12:10:00,40.43,40.5,40.41,40.48,26700.0,39.2357,39.3036,39.2163,39.2842,26700.0
2013-12-17 12:15:00,40.46,40.53,40.42,40.53,21600.0,39.2648,39.3327,39.226,39.3327,21600.0
2013-12-17 12:20:00,40.55,40.55,40.51,40.54,3000.0,39.3521,39.3521,39.3133,39.3424,3000.0
2013-12-17 12:25:00,40.55,40.57,40.53,40.56,5400.0,39.3521,39.3716,39.3327,39.3619,5400.0
2013-12-17 12:30:00,40.58,40.61,40.58,40.6,3900.0,39.3813,39.4104,39.3813,39.4007,3900.0
2013-12-17 12:35:00,40.61,40.61,40.57,40.58,2100.0,39.4104,39.4104,39.3716,39.3813,2100.0
2013-12-17 12:40:00,40.58,40.58,40.55,40.58,1800.0,39.3813,39.3813,39.3521,39.3813,1800.0
2013-12-17 12:45:00,40.58,40.6,40.58,40.58,1800.0,39.3813,39.4007,39.3813,39.3813,1800.0
2013-12-17 12:50:00,40.59,40.65,40.58,40.59,39300.0,39.391,39.4492,39.3813,39.391,39300.0
2013-12-17 12:55:00,40.6,40.64,40.56,40.56,69600.0,39.4007,39.4395,39.3619,39.3619,69600.0
2013-12-17 13:00:00,40.59,40.6,40.57,40.6,1800.0,39.391,39.4007,39.3716,39.4007,1800.0
2013-12-17 13:05:00,40.58,40.6,40.54,40.54,30600.0,39.3813,39.4007,39.3424,39.3424,30600.0
2013-12-17 13:10:00,40.53,40.56,40.53,40.54,3300.0,39.3327,39.3619,39.3327,39.3424,3300.0
2013-12-17 13:15:00,40.55,40.57,40.54,40.54,48300.0,39.3521,39.3716,39.3424,39.3424,48300.0
2013-12-17 13:20:00,40.54,40.56,40.5,40.5,114600.0,39.3424,39.3619,39.3036,39.3036,114600.0
2013-12-17 13:25:00,40.49,40.49,40.44,40.45,43500.0,39.2939,39.2939,39.2454,39.2551,43500.0
2013-12-17 13:30:00,40.45,40.46,40.43,40.44,110100.0,39.2551,39.2648,39.2357,39.2454,110100.0
2013-12-17 13:35:00,40.45,40.49,40.44,40.49,8400.0,39.2551,39.2939,39.2454,39.2939,8400.0
2013-12-17 13:40:00,40.49,40.51,40.45,40.45,5100.0,39.2939,39.3133,39.2551,39.2551,5100.0
2013-12-17 13:45:00,40.46,40.48,40.45,40.46,11700.0,39.2648,39.2842,39.2551,39.2648,11700.0
2013-12-17 13:50:00,40.46,40.5,40.46,40.5,4500.0,39.2648,39.3036,39.2648,39.3036,4500.0
2013-12-17 13:55:00,40.5,40.57,40.5,40.55,10200.0,39.3036,39.3716,39.3036,39.3521,10200.0
2013-12-17 14:00:00,40.56,40.56,40.55,40.55,3600.0,39.3619,39.3619,39.3521,39.3521,3600.0
2013-12-17 14:05:00,40.56,40.65,40.54,40.65,29700.0,39.3619,39.4492,39.3424,39.4492,29700.0
2013-12-17 14:10:00,40.66,40.72,40.65,40.72,8700.0,39.4589,39.5171,39.4492,39.5171,8700.0
2013-12-17 14:15:00,40.7,40.73,40.7,40.73,4500.0,39.4977,39.5268,39.4977,39.5268,4500.0
2013-12-17 14:20:00,40.73,40.74,40.7,40.72,7200.0,39.5268,39.5365,39.4977,39.5171,7200.0
2013-12-17 14:25:00,40.72,40.72,40.68,40.69,8100.0,39.5171,39.5171,39.4783,39.488,8100.0
2013-12-17 14:30:00,40.7,40.7,40.64,40.64,8400.0,39.4977,39.4977,39.4395,39.4395,8400.0
2013-12-17 14:35:00,40.66,40.66,40.62,40.62,13500.0,39.4589,39.4589,39.4201,39.4201,13500.0
2013-12-17 14:40:00,40.61,40.62,40.59,40.61,3000.0,39.4104,39.4201,39.391,39.4104,3000.0
2013-12-17 14:45:00,40.62,40.68,40.62,40.67,5100.0,39.4201,39.4783,39.4201,39.4686,5100.0
2013-12-17 14:50:00,40.66,40.66,40.63,40.63,1200.0,39.4589,39.4589,39.4298,39.4298,1200.0
2013-12-17 14:55:00,40.63,40.67,40.62,40.67,4800.0,39.4298,39.4686,39.4201,39.4686,4800.0
2013-12-17 15:00:00,40.66,40.68,40.66,40.67,2400.0,39.4589,39.4783,39.4589,39.4686,2400.0
2013-12-17 15:05:00,40.67,40.69,40.63,40.68,13800.0,39.4686,39.488,39.4298,39.4783,13800.0
2013-12-17 15:10:00,40.69,40.72,40.69,40.7,2400.0,39.488,39.5171,39.488,39.4977,2400.0
2013-12-17 15:15:00,40.7,40.73,40.69,40.73,9900.0,39.4977,39.5268,39.488,39.5268,9900.0
2013-12-17 15:20:00,40.74,40.77,40.73,40.75,6300.0,39.5365,39.5656,39.5268,39.5462,6300.0
2013-12-17 15:25:00,40.75,40.75,40.71,40.72,3300.0,39.5462,39.5462,39.5074,39.5171,3300.0
2013-12-17 15:30:00,40.71,40.73,40.66,40.66,8100.0,39.5074,39.5268,39.4589,39.4589,8100.0
2013-12-17 15:35:00,40.66,40.66,40.61,40.64,62400.0,39.4589,39.4589,39.4104,39.4395,62400.0
2013-12-17 15:40:00,40.64,40.65,40.59,40.59,6900.0,39.4395,39.4492,39.391,39.391,6900.0
2013-12-17 15:45:00,40.59,40.63,40.59,40.63,10800.0,39.391,39.4298,39.391,39.4298,10800.0
2013-12-17 15:50:00,40.64,40.64,40.6,40.62,21000.0,39.4395,39.4395,39.4007,39.4201,21000.0
2013-12-17 15:55:00,40.62,40.63,40.54,40.56,27000.0,39.4201,39.4298,39.3424,39.3619,27000.0
2013-12-18 09:30:00,40.7,40.76,40.7,40.74,10800.0,39.4977,39.5559,39.4977,39.5365,10800.0
2013-12-18 09:35:00,40.67,40.72,40.66,40.69,2400.0,39.4686,39.5171,39.4589,39.488,2400.0
2013-12-18 09:40:00,40.7,40.79,40.7,40.74,19200.0,39.4977,39.5851,39.4977,39.5365,19200.0
2013-12-18 09:45:00,40.77,40.85,40.74,40.8,16800.0,39.5656,39.6433,39.5365,39.5948,16800.0
2013-12-18 09:50:00,40.84,40.86,40.68,40.68,7200.0,39.6336,39.653,39.4783,39.4783,7200.0
2013-12-18 09:55:00,40.66,40.69,40.6,40.62,15600.0,39.4589,39.488,39.4007,39.4201,15600.0
2013-12-18 10:00:00,40.62,40.71,40.6,40.7,4500.0,39.4201,39.5074,39.4007,39.4977,4500.0
2013-12-18 10:05:00,40.73,40.73,40.67,40.73,3600.0,39.5268,39.5268,39.4686,39.5268,3600.0
2013-12-18 10:10:00,40.76,40.81,40.76,40.8,3000.0,39.5559,39.6045,39.5559,39.5948,3000.0
2013-12-18 10:15:00,40.78,40.81,40.76,40.81,7500.0,39.5754,39.6045,39.5559,39.6045,7500.0
2013-12-18 10:20:00,40.78,40.78,40.75,40.76,1800.0,39.5754,39.5754,39.5462,39.5559,1800.0
2013-12-18 10:25:00,40.8,40.87,40.8,40.87,1500.0,39.5948,39.6627,39.5948,39.6627,1500.0
2013-12-18 10:30:00,40.85,41.03,40.85,41.01,19800.0,39.6433,39.818,39.6433,39.7986,19800.0
2013-12-18 10:35:00,41.01,41.01,40.95,40.96,5400.0,39.7986,39.7986,39.7403,39.75,5400.0
2013-12-18 10:40:00,40.96,40.96,40.92,40.94,17100.0,39.75,39.75,39.7112,39.7306,17100.0
2013-12-18 10:45:00,40.85,40.85,40.8,40.8,3900.0,39.6433,39.6433,39.5948,39.5948,3900.0
2013-12-18 10:50:00,40.84,40.87,40.79,40.84,4800.0,39.6336,39.6627,39.5851,39.6336,4800.0
2013-12-18 10:55:00,40.82,40.88,40.82,40.82,7200.0,39.6142,39.6724,39.6142,39.6142,7200.0
2013-12-18 11:00:00,40.86,40.9,40.86,40.88,3000.0,39.653,39.6918,39.653,39.6724,3000.0
2013-12-18 11:05:00,40.84,40.85,40.81,40.85,3900.0,39.6336,39.6433,39.6045,39.6433,3900.0
2013-12-18 11:10:00,40.86,40.86,40.82,40.85,5100.0,39.653,39.653,39.6142,39.6433,5100.0
2013-12-18 11:15:00,40.86,40.86,40.84,40.84,1800.0,39.653,39.653,39.6336,39.6336,1800.0
2013-12-18 11:20:00,40.88,40.88,40.86,40.87,3000.0,39.6724,39.6724,39.653,39.6627,3000.0
2013-12-18 11:25:00,40.86,40.86,40.81,40.81,4200.0,39.653,39.653,39.6045,39.6045,4200.0
2013-12-18 11:30:00,40.81,40.85,40.79,40.81,3600.0,39.6045,39.6433,39.5851,39.6045,3600.0
2013-12-18 11:35:00,40.8,40.8,40.79,40.79,900.0,39.5948,39.5948,39.5851,39.5851,900.0
2013-12-18 11:40:00,40.79,40.79,40.61,40.61,5400.0,39.5851,39.5851,39.4104,39.4104,5400.0
2013-12-18 11:45:00,40.63,40.63,40.54,40.58,16500.0,39.4298,39.4298,39.3424,39.3813,16500.0
2013-12-18 11:50:00,40.5,40.56,40.5,40.56,13800.0,39.3036,39.3619,39.3036,39.3619,13800.0
2013-12-18 11:55:00,40.57,40.61,40.57,40.6,2100.0,39.3716,39.4104,39.3716,39.4007,2100.0
2013-12-18 12:00:00,40.6,40.62,40.6,40.61,17100.0,39.4007,39.4201,39.4007,39.4104,17100.0
2013-12-18 12:05:00,40.64,40.69,40.64,40.69,6300.0,39.4395,39.488,39.4395,39.488,6300.0
2013-12-18 12:10:00,40.69,40.73,40.69,40.72,2100.0,39.488,39.5268,39.488,39.5171,2100.0
2013-12-18 12:15:00,40.69,40.72,40.68,40.69,4500.0,39.488,39.5171,39.4783,39.488,4500.0
2013-12-18 12:20:00,40.69,40.74,40.69,40.74,600.0,39.488,39.5365,39.488,39.5365,600.0
2013-12-18 12:25:00,40.76,40.77,40.73,40.77,3300.0,39.5559,39.5656,39.5268,39.5656,3300.0
2013-12-18 12:30:00,40.78,40.8,40.73,40.73,6000.0,39.5754,39.5948,39.5268,39.5268,6000.0
2013-12-18 12:35:00,40.71,40.73,40.66,40.68,14700.0,39.5074,39.5268,39.4589,39.4783,14700.0
2013-12-18 12:40:00,40.68,40.68,40.68,40.68,300.0,39.4783,39.4783,39.4783,39.4783,300.0
2013-12-18 12:45:00,40.69,40.69,40.63,40.63,2700.0,39.488,39.488,39.4298,39.4298,2700.0
2013-12-18 12:50:00,40.62,40.73,40.6,40.73,3900.0,39.4201,39.5268,39.4007,39.5268,3900.0
2013-12-18 12:55:00,40.73,40.73,40.7,40.73,4200.0,39.5268,39.5268,39.4977,39.5268,4200.0
2013-12-18 13:00:00,40.73,40.73,40.66,40.68,10500.0,39.5268,39.5268,39.4589,39.4783,10500.0
2013-12-18 13:05:00,40.66,40.74,40.66,40.72,5700.0,39.4589,39.5365,39.4589,39.5171,5700.0
2013-12-18 13:10:00,40.71,40.74,40.62,40.64,10200.0,39.5074,39.5365,39.4201,39.4395,10200.0
2013-12-18 13:15:00,40.66,40.71,40.64,40.7,4800.0,39.4589,39.5074,39.4395,39.4977,4800.0
2013-12-18 13:20:00,40.69,40.7,40.67,40.69,2400.0,39.488,39.4977,39.4686,39.488,2400.0
2013-12-18 13:25:00,40.69,40.76,40.69,40.75,3600.0,39.488,39.5559,39.488,39.5462,3600.0
2013-12-18 13:30:00,40.72,40.75,40.72,40.75,600.0,39.5171,39.5462,39.5171,39.5462,600.0
2013-12-18 13:35:00,40.74,40.77,40.72,40.74,3300.0,39.5365,39.5656,39.5171,39.5365,3300.0
2013-12-18 13:40:00,40.77,40.78,40.73,40.73,5400.0,39.5656,39.5754,39.5268,39.5268,5400.0
2013-12-18 13:45:00,40.72,40.79,40.72,40.79,6900.0,39.5171,39.5851,39.5171,39.5851,6900.0
2013-12-18 13:50:00,40.79,40.81,40.79,40.8,1800.0,39.5851,39.6045,39.5851,39.5948,1800.0
2013-12-18 13:55:00,40.79,40.92,40.77,40.85,29100.0,39.5851,39.7112,39.5656,39.6433,29100.0
2013-12-18 14:00:00,40.81,41.04,40.43,40.99,64800.0,39.6045,39.8277,39.2357,39.7792,64800.0
2013-12-18 14:05:00,41.0,41.28,41.0,41.25,6000.0,39.7889,40.0606,39.7889,40.0315,6000.0
2013-12-18 14:10:00,41.19,41.22,40.95,40.97,18600.0,39.9732,40.0024,39.7403,39.7597,18600.0
2013-12-18 14:15:00,40.96,41.03,40.92,41.0,12000.0,39.75,39.818,39.7112,39.7889,12000.0
2013-12-18 14:20:00,41.02,41.13,41.0,41.12,3900.0,39.8083,39.915,39.7889,39.9053,3900.0
2013-12-18 14:25:00,41.13,41.17,41.08,41.08,10500.0,39.915,39.9538,39.8665,39.8665,10500.0
2013-12-18 14:30:00,41.1,41.12,41.05,41.09,17400.0,39.8859,39.9053,39.8374,39.8762,17400.0
2013-12-18 14:35:00,41.11,41.23,41.09,41.2,21300.0,39.8956,40.0121,39.8762,39.9829,21300.0
2013-12-18 14:40:00,41.2,41.22,41.17,41.2,7200.0,39.9829,40.0024,39.9538,39.9829,7200.0
2013-12-18 14:45:00,41.21,41.22,41.1,41.1,20700.0,39.9927,40.0024,39.8859,39.8859,20700.0
2013-12-18 14:50:00,41.1,41.11,41.05,41.09,14400.0,39.8859,39.8956,39.8374,39.8762,14400.0
2013-12-18 14:55:00,41.09,41.2,41.07,41.18,105900.0,39.8762,39.9829,39.8568,39.9635,105900.0
2013-12-18 15:00:00,41.18,41.2,41.18,41.18,44700.0,39.9635,39.9829,39.9635,39.9635,44700.0
2013-12-18 15:05:00,41.2,41.26,41.18,41.18,9600.0,39.9829,40.0412,39.9635,39.9635,9600.0
2013-12-18 15:10:00,41.19,41.4,41.19,41.4,25500.0,39.9732,40.177,39.9732,40.177,25500.0
2013-12-18 15:15:00,41.41,41.45,41.4,41.43,11100.0,40.1867,40.2256,40.177,40.2062,11100.0
2013-12-18 15:20:00,41.45,41.46,41.41,41.43,12900.0,40.2256,40.2353,40.1867,40.2062,12900.0
2013-12-18 15:25:00,41.45,41.45,41.34,41.37,8100.0,40.2256,40.2256,40.1188,40.1479,8100.0
2013-12-18 15:30:00,41.38,41.48,41.38,41.42,7500.0,40.1576,40.2547,40.1576,40.1964,7500.0
2013-12-18 15:35:00,41.45,41.55,41.45,41.55,14400.0,40.2256,40.3226,40.2256,40.3226,14400.0
2013-12-18 15:40:00,41.53,41.58,41.51,41.57,29400.0,40.3032,40.3517,40.2838,40.342,29400.0
2013-12-18 15:45:00,41.57,41.62,41.56,41.56,31500.0,40.342,40.3905,40.3323,40.3323,31500.0
2013-12-18 15:50:00,41.56,41.58,41.49,41.51,31200.0,40.3323,40.3517,40.2644,40.2838,31200.0
2013-12-18 15:55:00,41.52,41.61,41.51,41.59,46200.0,40.2935,40.3808,40.2838,40.3614,46200.0
2013-12-19 09:30:00,41.56,41.79,41.45,41.55,81600.0,40.3323,40.5555,40.2256,40.3226,81600.0
2013-12-19 09:35:00,41.58,41.77,41.58,41.77,15300.0,40.3517,40.5361,40.3517,40.5361,15300.0
2013-12-19 09:40:00,41.77,41.77,41.64,41.72,43500.0,40.5361,40.5361,40.4099,40.4876,43500.0
2013-12-19 09:45:00,41.77,41.91,41.77,41.9,10500.0,40.5361,40.672,40.5361,40.6623,10500.0
2013-12-19 09:50:00,41.79,41.83,41.76,41.78,5700.0,40.5555,40.5943,40.5264,40.5458,5700.0
2013-12-19 09:55:00,41.78,41.81,41.77,41.77,3900.0,40.5458,40.5749,40.5361,40.5361,3900.0
2013-12-19 10:00:00,41.76,41.76,41.59,41.59,15600.0,40.5264,40.5264,40.3614,40.3614,15600.0
2013-12-19 10:05:00,41.56,41.6,41.51,41.59,9300.0,40.3323,40.3711,40.2838,40.3614,9300.0
2013-12-19 10:10:00,41.54,41.54,41.37,41.4,8100.0,40.3129,40.3129,40.1479,40.177,8100.0
2013-12-19 10:15:00,41.42,41.48,41.36,41.42,11700.0,40.1964,40.2547,40.1382,40.1964,11700.0
2013-12-19 10:20:00,41.44,41.5,41.44,41.5,3300.0,40.2159,40.2741,40.2159,40.2741,3300.0
2013-12-19 10:25:00,41.57,41.61,41.56,41.57,7800.0,40.342,40.3808,40.3323,40.342,7800.0
2013-12-19 10:30:00,41.59,41.62,41.56,41.62,3900.0,40.3614,40.3905,40.3323,40.3905,3900.0
2013-12-19 10:35:00,41.54,41.58,41.53,41.53,3900.0,40.3129,40.3517,40.3032,40.3032,3900.0
2013-12-19 10:40:00,41.55,41.68,41.54,41.68,11400.0,40.3226,40.4488,40.3129,40.4488,11400.0
2013-12-19 10:45:00,41.71,41.72,41.6,41.66,12300.0,40.4779,40.4876,40.3711,40.4294,12300.0
2013-12-19 10:50:00,41.59,41.63,41.51,41.57,6300.0,40.3614,40.4002,40.2838,40.342,6300.0
2013-12-19 10:55:00,41.57,41.57,41.5,41.55,5100.0,40.342,40.342,40.2741,40.3226,5100.0
2013-12-19 11:00:00,41.52,41.52,41.49,41.5,6000.0,40.2935,40.2935,40.2644,40.2741,6000.0
2013-12-19 11:05:00,41.54,41.54,41.5,41.54,3300.0,40.3129,40.3129,40.2741,40.3129,3300.0
2013-12-19 11:10:00,41.55,41.56,41.53,41.56,2400.0,40.3226,40.3323,40.3032,40.3323,2400.0
2013-12-19 11:15:00,41.52,41.55,41.52,41.53,1200.0,40.2935,40.3226,40.2935,40.3032,1200.0
2013-12-19 11:20:00,41.5,41.5,41.44,41.48,2400.0,40.2741,40.2741,40.2159,40.2547,2400.0
2013-12-19 11:25:00,41.49,41.49,41.37,41.38,6600.0,40.2644,40.2644,40.1479,40.1576,6600.0
2013-12-19 11:30:00,41.49,41.5,41.47,41.5,1800.0,40.2644,40.2741,40.245,40.2741,1800.0
2013-12-19 11:35:00,41.46,41.51,41.44,41.44,4200.0,40.2353,40.2838,40.2159,40.2159,4200.0
2013-12-19 11:40:00,41.45,41.45,41.36,41.39,5700.0,40.2256,40.2256,40.1382,40.1673,5700.0
2013-12-19 11:45:00,41.4,41.43,41.37,41.42,15000.0,40.177,40.2062,40.1479,40.1964,15000.0
2013-12-19 11:50:00,41.4,41.45,41.4,41.45,1800.0,40.177,40.2256,40.177,40.2256,1800.0
2013-12-19 11:55:00,41.43,41.46,41.43,41.44,2400.0,40.2062,40.2353,40.2062,40.2159,2400.0
2013-12-19 12:00:00,41.43,41.43,41.37,41.4,3000.0,40.2062,40.2062,40.1479,40.177,3000.0
2013-12-19 12:05:00,41.4,41.41,41.4,41.4,1800.0,40.177,40.1867,40.177,40.177,1800.0
2013-12-19 12:10:00,41.39,41.43,41.39,41.42,1800.0,40.1673,40.2062,40.1673,40.1964,1800.0
2013-12-19 12:15:00,41.43,41.45,41.39,41.43,9300.0,40.2062,40.2256,40.1673,40.2062,9300.0
2013-12-19 12:20:00,41.43,41.47,41.43,41.44,1800.0,40.2062,40.245,40.2062,40.2159,1800.0
2013-12-19 12:25:00,41.42,41.42,41.41,41.41,2400.0,40.1964,40.1964,40.1867,40.1867,2400.0
2013-12-19 12:30:00,41.4,41.4,41.38,41.39,1800.0,40.177,40.177,40.1576,40.1673,1800.0
2013-12-19 12:35:00,41.39,41.39,41.36,41.38,6000.0,40.1673,40.1673,40.1382,40.1576,6000.0
2013-12-19 12:40:00,41.37,41.41,41.37,41.41,2700.0,40.1479,40.1867,40.1479,40.1867,2700.0
2013-12-19 12:45:00,41.45,41.45,41.4,41.4,4800.0,40.2256,40.2256,40.177,40.177,4800.0
2013-12-19 12:50:00,41.41,41.41,41.39,41.39,600.0,40.1867,40.1867,40.1673,40.1673,600.0
2013-12-19 12:55:00,41.44,41.45,41.44,41.45,600.0,40.2159,40.2256,40.2159,40.2256,600.0
2013-12-19 13:00:00,41.43,41.44,41.41,41.41,2400.0,40.2062,40.2159,40.1867,40.1867,2400.0
2013-12-19 13:05:00,41.41,41.47,41.41,41.45,4200.0,40.1867,40.245,40.1867,40.2256,4200.0
2013-12-19 13:10:00,41.48,41.48,41.44,41.45,2100.0,40.2547,40.2547,40.2159,40.2256,2100.0
2013-12-19 13:15:00,41.45,41.49,41.45,41.49,3900.0,40.2256,40.2644,40.2256,40.2644,3900.0
2013-12-19 13:20:00,41.48,41.48,41.46,41.46,3300.0,40.2547,40.2547,40.2353,40.2353,3300.0
2013-12-19 13:25:00,41.46,41.47,41.45,41.47,1200.0,40.2353,40.245,40.2256,40.245,1200.0
2013-12-19 13:30:00,41.49,41.49,41.48,41.48,1200.0,40.2644,40.2644,40.2547,40.2547,1200.0
2013-12-19 13:35:00,41.52,41.53,41.45,41.45,2400.0,40.2935,40.3032,40.2256,40.2256,2400.0
2013-12-19 13:40:00,41.47,41.48,41.46,41.47,2100.0,40.245,40.2547,40.2353,40.245,2100.0
2013-12-19 13:45:00,41.49,41.49,41.41,41.41,3600.0,40.2644,40.2644,40.1867,40.1867,3600.0
2013-12-19 13:50:00,41.4,41.47,41.4,41.44,5100.0,40.177,40.245,40.177,40.2159,5100.0
2013-12-19 13:55:00,41.45,41.45,41.45,41.45,900.0,40.2256,40.2256,40.2256,40.2256,900.0
2013-12-19 14:00:00,41.45,41.45,41.44,41.44,1800.0,40.2256,40.2256,40.2159,40.2159,1800.0
2013-12-19 14:05:00,41.45,41.45,41.44,41.44,900.0,40.2256,40.2256,40.2159,40.2159,900.0
2013-12-19 14:10:00,41.45,41.47,41.44,41.45,5100.0,40.2256,40.245,40.2159,40.2256,5100.0
2013-12-19 14:15:00,41.44,41.45,41.41,41.42,4200.0,40.2159,40.2256,40.1867,40.1964,4200.0
2013-12-19 14:20:00,41.44,41.44,41.36,41.36,4800.0,40.2159,40.2159,40.1382,40.1382,4800.0
2013-12-19 14:25:00,41.34,41.39,41.34,41.37,2400.0,40.1188,40.1673,40.1188,40.1479,2400.0
2013-12-19 14:30:00,41.35,41.39,41.35,41.37,3000.0,40.1285,40.1673,40.1285,40.1479,3000.0
2013-12-19 14:35:00,41.35,41.35,41.34,41.34,2400.0,40.1285,40.1285,40.1188,40.1188,2400.0
2013-12-19 14:40:00,41.35,41.4,41.35,41.4,3600.0,40.1285,40.177,40.1285,40.177,3600.0
2013-12-19 14:45:00,41.41,41.43,41.38,41.38,8400.0,40.1867,40.2062,40.1576,40.1576,8400.0
2013-12-19 14:50:00,41.39,41.41,41.35,41.41,11700.0,40.1673,40.1867,40.1285,40.1867,11700.0
2013-12-19 14:55:00,41.39,41.42,41.39,41.42,1800.0,40.1673,40.1964,40.1673,40.1964,1800.0
2013-12-19 15:00:00,41.41,41.42,41.39,41.42,3300.0,40.1867,40.1964,40.1673,40.1964,3300.0
2013-12-19 15:05:00,41.42,41.42,41.36,41.36,4200.0,40.1964,40.1964,40.1382,40.1382,4200.0
2013-12-19 15:10:00,41.35,41.38,41.34,41.38,2700.0,40.1285,40.1576,40.1188,40.1576,2700.0
2013-12-19 15:15:00,41.41,41.48,41.41,41.48,7500.0,40.1867,40.2547,40.1867,40.2547,7500.0
2013-12-19 15:20:00,41.46,41.5,41.46,41.47,7200.0,40.2353,40.2741,40.2353,40.245,7200.0
2013-12-19 15:25:00,41.49,41.49,41.43,41.43,4200.0,40.2644,40.2644,40.2062,40.2062,4200.0
2013-12-19 15:30:00,41.43,41.48,41.43,41.47,1800.0,40.2062,40.2547,40.2062,40.245,1800.0
2013-12-19 15:35:00,41.46,41.51,41.46,41.48,3900.0,40.2353,40.2838,40.2353,40.2547,3900.0
2013-12-19 15:40:00,41.52,41.54,41.51,41.51,5100.0,40.2935,40.3129,40.2838,40.2838,5100.0
2013-12-19 15:45:00,41.51,41.51,41.47,41.51,7500.0,40.2838,40.2838,40.245,40.2838,7500.0
2013-12-19 15:50:00,41.51,41.54,41.5,41.52,70500.0,40.2838,40.3129,40.2741,40.2935,70500.0
2013-12-19 15:55:00,41.52,41.6,41.52,41.59,61500.0,40.2935,40.3711,40.2935,40.3614,61500.0
2013-12-20 09:30:00,41.72,41.91,41.67,41.76,9300.0,40.4996,40.684,40.451,40.5384,9300.0
2013-12-20 09:35:00,41.8,41.92,41.77,41.85,16500.0,40.5772,40.6937,40.5481,40.6258,16500.0
2013-12-20 09:40:00,41.86,42.01,41.83,42.01,30000.0,40.6355,40.7811,40.6064,40.7811,30000.0
2013-12-20 09:45:00,41.98,42.02,41.86,41.93,9000.0,40.752,40.7908,40.6355,40.7034,9000.0
2013-12-20 09:50:00,41.9,42.01,41.9,42.0,57300.0,40.6743,40.7811,40.6743,40.7714,57300.0
2013-12-20 09:55:00,41.99,42.1,41.97,42.06,6600.0,40.7617,40.8685,40.7423,40.8296,6600.0
2013-12-20 10:00:00,42.05,42.1,41.97,42.01,13500.0,40.8199,40.8685,40.7423,40.7811,13500.0
2013-12-20 10:05:00,41.97,41.98,41.78,41.79,30600.0,40.7423,40.752,40.5578,40.5675,30600.0
2013-12-20 10:10:00,41.68,41.69,41.64,41.69,2400.0,40.4608,40.4705,40.4219,40.4705,2400.0
2013-12-20 10:15:00,41.73,41.91,41.73,41.91,6000.0,40.5093,40.684,40.5093,40.684,6000.0
2013-12-20 10:20:00,41.88,42.01,41.88,41.99,2400.0,40.6549,40.7811,40.6549,40.7617,2400.0
2013-12-20 10:25:00,41.96,41.96,41.9,41.95,7200.0,40.7326,40.7326,40.6743,40.7229,7200.0
2013-12-20 10:30:00,41.89,41.99,41.89,41.94,2700.0,40.6646,40.7617,40.6646,40.7131,2700.0
2013-12-20 10:35:00,41.98,42.02,41.94,41.99,9600.0,40.752,40.7908,40.7131,40.7617,9600.0
2013-12-20 10:40:00,42.01,42.02,41.96,41.99,3600.0,40.7811,40.7908,40.7326,40.7617,3600.0
2013-12-20 10:45:00,41.99,42.03,41.99,41.99,4500.0,40.7617,40.8005,40.7617,40.7617,4500.0
2013-12-20 10:50:00,42.0,42.0,41.91,41.97,4800.0,40.7714,40.7714,40.684,40.7423,4800.0
2013-12-20 10:55:00,42.0,42.0,41.91,41.91,4800.0,40.7714,40.7714,40.684,40.684,4800.0
2013-12-20 11:00:00,41.91,41.96,41.9,41.96,3900.0,40.684,40.7326,40.6743,40.7326,3900.0
2013-12-20 11:05:00,41.97,41.99,41.94,41.99,4200.0,40.7423,40.7617,40.7131,40.7617,4200.0
2013-12-20 11:10:00,42.03,42.03,41.98,42.02,1800.0,40.8005,40.8005,40.752,40.7908,1800.0
2013-12-20 11:15:00,42.06,42.08,42.0,42.01,8100.0,40.8296,40.8491,40.7714,40.7811,8100.0
2013-12-20 11:20:00,42.0,42.18,42.0,42.18,8400.0,40.7714,40.9461,40.7714,40.9461,8400.0
2013-12-20 11:25:00,42.21,42.24,42.16,42.16,10500.0,40.9753,41.0044,40.9267,40.9267,10500.0
2013-12-20 11:30:00,42.19,42.29,42.19,42.29,5100.0,40.9558,41.0529,40.9558,41.0529,5100.0
2013-12-20 11:35:00,42.29,42.3,42.26,42.3,4500.0,41.0529,41.0626,41.0238,41.0626,4500.0
2013-12-20 11:40:00,42.3,42.33,42.29,42.33,6000.0,41.0626,41.0917,41.0529,41.0917,6000.0
2013-12-20 11:45:00,42.35,42.35,42.28,42.29,8700.0,41.1112,41.1112,41.0432,41.0529,8700.0
2013-12-20 11:50:00,42.28,42.31,42.27,42.31,7800.0,41.0432,41.0723,41.0335,41.0723,7800.0
2013-12-20 11:55:00,42.31,42.33,42.31,42.33,2700.0,41.0723,41.0917,41.0723,41.0917,2700.0
2013-12-20 12:00:00,42.4,42.4,42.34,42.38,10200.0,41.1597,41.1597,41.1014,41.1403,10200.0
2013-12-20 12:05:00,42.36,42.36,42.33,42.35,9000.0,41.1209,41.1209,41.0917,41.1112,9000.0
2013-12-20 12:10:00,42.34,42.34,42.3,42.33,8700.0,41.1014,41.1014,41.0626,41.0917,8700.0
2013-12-20 12:15:00,42.3,42.39,42.3,42.39,2100.0,41.0626,41.15,41.0626,41.15,2100.0
2013-12-20 12:20:00,42.39,42.39,42.35,42.35,9900.0,41.15,41.15,41.1112,41.1112,9900.0
2013-12-20 12:25:00,42.35,42.37,42.31,42.35,11400.0,41.1112,41.1306,41.0723,41.1112,11400.0
2013-12-20 12:30:00,42.36,42.38,42.32,42.38,16800.0,41.1209,41.1403,41.082,41.1403,16800.0
2013-12-20 12:35:00,42.37,42.44,42.37,42.38,33300.0,41.1306,41.1985,41.1306,41.1403,33300.0
2013-12-20 12:40:00,42.34,42.35,42.33,42.33,9000.0,41.1014,41.1112,41.0917,41.0917,9000.0
2013-12-20 12:45:00,42.32,42.35,42.3,42.35,7800.0,41.082,41.1112,41.0626,41.1112,7800.0
2013-12-20 12:50:00,42.38,42.41,42.38,42.41,1500.0,41.1403,41.1694,41.1403,41.1694,1500.0
2013-12-20 12:55:00,42.43,42.43,42.38,42.38,7500.0,41.1888,41.1888,41.1403,41.1403,7500.0
2013-12-20 13:00:00,42.37,42.4,42.37,42.39,2700.0,41.1306,41.1597,41.1306,41.15,2700.0
2013-12-20 13:05:00,42.39,42.42,42.36,42.39,9900.0,41.15,41.1791,41.1209,41.15,9900.0
2013-12-20 13:10:00,42.4,42.4,42.34,42.37,4200.0,41.1597,41.1597,41.1014,41.1306,4200.0
2013-12-20 13:15:00,42.38,42.41,42.35,42.4,7800.0,41.1403,41.1694,41.1112,41.1597,7800.0
2013-12-20 13:20:00,42.38,42.44,42.38,42.44,2100.0,41.1403,41.1985,41.1403,41.1985,2100.0
2013-12-20 13:25:00,42.43,42.43,42.38,42.4,28200.0,41.1888,41.1888,41.1403,41.1597,28200.0
2013-12-20 13:30:00,42.41,42.45,42.41,42.45,5700.0,41.1694,41.2082,41.1694,41.2082,5700.0
2013-12-20 13:35:00,42.45,42.45,42.4,42.4,13200.0,41.2082,41.2082,41.1597,41.1597,13200.0
2013-12-20 13:40:00,42.42,42.43,42.41,42.41,4800.0,41.1791,41.1888,41.1694,41.1694,4800.0
2013-12-20 13:45:00,42.41,42.43,42.39,42.43,16500.0,41.1694,41.1888,41.15,41.1888,16500.0
2013-12-20 13:50:00,42.43,42.45,42.43,42.44,8100.0,41.1888,41.2082,41.1888,41.1985,8100.0
2013-12-20 13:55:00,42.45,42.5,42.43,42.5,6300.0,41.2082,41.2568,41.1888,41.2568,6300.0
2013-12-20 14:00:00,42.5,42.54,42.5,42.53,13800.0,41.2568,41.2956,41.2568,41.2859,13800.0
2013-12-20 14:05:00,42.53,42.58,42.53,42.58,6900.0,41.2859,41.3344,41.2859,41.3344,6900.0
2013-12-20 14:10:00,42.57,42.57,42.52,42.52,5100.0,41.3247,41.3247,41.2762,41.2762,5100.0
2013-12-20 14:15:00,42.51,42.57,42.51,42.55,113100.0,41.2665,41.3247,41.2665,41.3053,113100.0
2013-12-20 14:20:00,42.57,42.57,42.51,42.51,17400.0,41.3247,41.3247,41.2665,41.2665,17400.0
2013-12-20 14:25:00,42.51,42.55,42.5,42.53,6300.0,41.2665,41.3053,41.2568,41.2859,6300.0
2013-12-20 14:30:00,42.51,42.55,42.51,42.51,6300.0,41.2665,41.3053,41.2665,41.2665,6300.0
2013-12-20 14:35:00,42.55,42.56,42.5,42.54,7500.0,41.3053,41.315,41.2568,41.2956,7500.0
2013-12-20 14:40:00,42.51,42.56,42.5,42.53,1800.0,41.2665,41.315,41.2568,41.2859,1800.0
2013-12-20 14:45:00,42.57,42.57,42.53,42.55,3300.0,41.3247,41.3247,41.2859,41.3053,3300.0
2013-12-20 14:50:00,42.5,42.56,42.5,42.5,2100.0,41.2568,41.315,41.2568,41.2568,2100.0
2013-12-20 14:55:00,42.5,42.51,42.47,42.5,3000.0,41.2568,41.2665,41.2276,41.2568,3000.0
2013-12-20 15:00:00,42.45,42.46,42.43,42.43,4800.0,41.2082,41.2179,41.1888,41.1888,4800.0
2013-12-20 15:05:00,42.42,42.45,42.42,42.42,3900.0,41.1791,41.2082,41.1791,41.1791,3900.0
2013-12-20 15:10:00,42.42,42.47,42.42,42.47,5700.0,41.1791,41.2276,41.1791,41.2276,5700.0
2013-12-20 15:15:00,42.46,42.49,42.44,42.45,2700.0,41.2179,41.2471,41.1985,41.2082,2700.0
2013-12-20 15:20:00,42.45,42.45,42.41,42.44,3600.0,41.2082,41.2082,41.1694,41.1985,3600.0
2013-12-20 15:25:00,42.45,42.49,42.43,42.48,9000.0,41.2082,41.2471,41.1888,41.2374,9000.0
2013-12-20 15:30:00,42.51,42.55,42.46,42.48,12900.0,41.2665,41.3053,41.2179,41.2374,12900.0
2013-12-20 15:35:00,42.47,42.48,42.43,42.47,20100.0,41.2276,41.2374,41.1888,41.2276,20100.0
2013-12-20 15:40:00,42.47,42.49,42.44,42.44,23400.0,41.2276,41.2471,41.1985,41.1985,23400.0
2013-12-20 15:45:00,42.43,42.43,42.38,42.38,71400.0,41.1888,41.1888,41.1403,41.1403,71400.0
2013-12-20 15:50:00,42.39,42.55,42.39,42.49,67500.0,41.15,41.3053,41.15,41.2471,67500.0
2013-12-20 15:55:00,42.49,42.49,42.4,42.46,105300.0,41.2471,41.2471,41.1597,41.2179,105300.0
2013-12-23 09:30:00,42.78,42.91,42.67,42.84,44700.0,41.5286,41.6548,41.4218,41.5868,44700.0
2013-12-23 09:35:00,42.85,42.98,42.83,42.98,12000.0,41.5965,41.7227,41.5771,41.7227,12000.0
2013-12-23 09:40:00,43.0,43.07,42.95,43.07,9900.0,41.7421,41.8101,41.6936,41.8101,9900.0
2013-12-23 09:45:00,43.1,43.16,43.01,43.02,7200.0,41.8392,41.8975,41.7518,41.7616,7200.0
2013-12-23 09:50:00,43.01,43.19,43.01,43.19,6000.0,41.7518,41.9266,41.7518,41.9266,6000.0
2013-12-23 09:55:00,43.18,43.18,43.08,43.08,14400.0,41.9169,41.9169,41.8198,41.8198,14400.0
2013-12-23 10:00:00,43.08,43.2,43.05,43.1,34500.0,41.8198,41.9363,41.7907,41.8392,34500.0
2013-12-23 10:05:00,43.06,43.2,43.05,43.18,24600.0,41.8004,41.9363,41.7907,41.9169,24600.0
2013-12-23 10:10:00,43.22,43.36,43.2,43.33,11400.0,41.9557,42.0916,41.9363,42.0625,11400.0
2013-12-23 10:15:00,43.33,43.34,43.22,43.24,15300.0,42.0625,42.0722,41.9557,41.9751,15300.0
2013-12-23 10:20:00,43.26,43.26,43.15,43.16,6300.0,41.9945,41.9945,41.8878,41.8975,6300.0
2013-12-23 10:25:00,43.18,43.21,43.15,43.15,4800.0,41.9169,41.946,41.8878,41.8878,4800.0
2013-12-23 10:30:00,43.13,43.17,43.1,43.14,5400.0,41.8683,41.9072,41.8392,41.878,5400.0
2013-12-23 10:35:00,43.13,43.17,43.1,43.12,9000.0,41.8683,41.9072,41.8392,41.8586,9000.0
2013-12-23 10:40:00,43.13,43.22,43.13,43.22,9600.0,41.8683,41.9557,41.8683,41.9557,9600.0
2013-12-23 10:45:00,43.2,43.2,43.05,43.1,6300.0,41.9363,41.9363,41.7907,41.8392,6300.0
2013-12-23 10:50:00,43.05,43.09,43.05,43.05,3600.0,41.7907,41.8295,41.7907,41.7907,3600.0
2013-12-23 10:55:00,43.06,43.11,43.05,43.09,2100.0,41.8004,41.8489,41.7907,41.8295,2100.0
2013-12-23 11:00:00,43.05,43.11,43.05,43.11,3600.0,41.7907,41.8489,41.7907,41.8489,3600.0
2013-12-23 11:05:00,43.1,43.17,43.09,43.16,6300.0,41.8392,41.9072,41.8295,41.8975,6300.0
2013-12-23 11:10:00,43.1,43.1,43.09,43.09,2400.0,41.8392,41.8392,41.8295,41.8295,2400.0
2013-12-23 11:15:00,43.09,43.09,43.05,43.05,5400.0,41.8295,41.8295,41.7907,41.7907,5400.0
2013-12-23 11:20:00,43.04,43.05,42.97,42.98,5400.0,41.781,41.7907,41.713,41.7227,5400.0
2013-12-23 11:25:00,43.0,43.11,42.99,43.11,7500.0,41.7421,41.8489,41.7324,41.8489,7500.0
2013-12-23 11:30:00,43.14,43.17,43.14,43.14,2400.0,41.878,41.9072,41.878,41.878,2400.0
2013-12-23 11:35:00,43.17,43.17,43.11,43.13,4500.0,41.9072,41.9072,41.8489,41.8683,4500.0
2013-12-23 11:40:00,43.13,43.17,43.12,43.17,4500.0,41.8683,41.9072,41.8586,41.9072,4500.0
2013-12-23 11:45:00,43.19,43.19,43.14,43.14,2700.0,41.9266,41.9266,41.878,41.878,2700.0
2013-12-23 11:50:00,43.1,43.16,43.1,43.12,3600.0,41.8392,41.8975,41.8392,41.8586,3600.0
2013-12-23 11:55:00,43.12,43.16,43.1,43.12,3000.0,41.8586,41.8975,41.8392,41.8586,3000.0
2013-12-23 12:00:00,43.1,43.14,43.09,43.09,5100.0,41.8392,41.878,41.8295,41.8295,5100.0
2013-12-23 12:05:00,43.08,43.09,43.06,43.08,2700.0,41.8198,41.8295,41.8004,41.8198,2700.0
2013-12-23 12:10:00,43.07,43.12,43.07,43.11,1500.0,41.8101,41.8586,41.8101,41.8489,1500.0
2013-12-23 12:15:00,43.14,43.18,43.13,43.14,4200.0,41.878,41.9169,41.8683,41.878,4200.0
2013-12-23 12:20:00,43.15,43.15,43.14,43.14,1200.0,41.8878,41.8878,41.878,41.878,1200.0
2013-12-23 12:25:00,43.17,43.25,43.17,43.22,13800.0,41.9072,41.9848,41.9072,41.9557,13800.0
2013-12-23 12:30:00,43.21,43.25,43.18,43.18,3300.0,41.946,41.9848,41.9169,41.9169,3300.0
2013-12-23 12:35:00,43.17,43.21,43.17,43.2,1500.0,41.9072,41.946,41.9072,41.9363,1500.0
2013-12-23 12:40:00,43.19,43.26,43.19,43.26,5400.0,41.9266,41.9945,41.9266,41.9945,5400.0
2013-12-23 12:45:00,43.28,43.31,43.26,43.29,3600.0,42.014,42.0431,41.9945,42.0237,3600.0
2013-12-23 12:50:00,43.29,43.31,43.25,43.27,2400.0,42.0237,42.0431,41.9848,42.0042,2400.0
2013-12-23 12:55:00,43.27,43.28,43.24,43.24,2700.0,42.0042,42.014,41.9751,41.9751,2700.0
2013-12-23 13:00:00,43.23,43.28,43.22,43.28,3900.0,41.9654,42.014,41.9557,42.014,3900.0
2013-12-23 13:05:00,43.27,43.28,43.25,43.26,2700.0,42.0042,42.014,41.9848,41.9945,2700.0
2013-12-23 13:10:00,43.24,43.29,43.23,43.29,4800.0,41.9751,42.0237,41.9654,42.0237,4800.0
2013-12-23 13:15:00,43.28,43.31,43.28,43.29,1500.0,42.014,42.0431,42.014,42.0237,1500.0
2013-12-23 13:20:00,43.26,43.31,43.25,43.25,3000.0,41.9945,42.0431,41.9848,41.9848,3000.0
2013-12-23 13:25:00,43.25,43.29,43.25,43.29,1800.0,41.9848,42.0237,41.9848,42.0237,1800.0
2013-12-23 13:30:00,43.28,43.32,43.28,43.3,4500.0,42.014,42.0528,42.014,42.0334,4500.0
2013-12-23 13:35:00,43.29,43.33,43.29,43.3,25800.0,42.0237,42.0625,42.0237,42.0334,25800.0
2013-12-23 13:40:00,43.31,43.32,43.28,43.28,4800.0,42.0431,42.0528,42.014,42.014,4800.0
2013-12-23 13:45:00,43.28,43.28,43.22,43.23,4800.0,42.014,42.014,41.9557,41.9654,4800.0
2013-12-23 13:50:00,43.27,43.27,43.21,43.21,3000.0,42.0042,42.0042,41.946,41.946,3000.0
2013-12-23 13:55:00,43.21,43.27,43.2,43.24,17700.0,41.946,42.0042,41.9363,41.9751,17700.0
2013-12-23 14:00:00,43.26,43.28,43.24,43.24,3000.0,41.9945,42.014,41.9751,41.9751,3000.0
2013-12-23 14:05:00,43.25,43.29,43.24,43.26,5700.0,41.9848,42.0237,41.9751,41.9945,5700.0
2013-12-23 14:10:00,43.23,43.3,43.23,43.3,7800.0,41.9654,42.0334,41.9654,42.0334,7800.0
2013-12-23 14:15:00,43.3,43.34,43.27,43.29,9300.0,42.0334,42.0722,42.0042,42.0237,9300.0
2013-12-23 14:20:00,43.27,43.3,43.26,43.26,6300.0,42.0042,42.0334,41.9945,41.9945,6300.0
2013-12-23 14:25:00,43.3,43.31,43.23,43.23,5400.0,42.0334,42.0431,41.9654,41.9654,5400.0
2013-12-23 14:30:00,43.27,43.31,43.24,43.24,4200.0,42.0042,42.0431,41.9751,41.9751,4200.0
2013-12-23 14:35:00,43.28,43.28,43.22,43.26,7500.0,42.014,42.014,41.9557,41.9945,7500.0
2013-12-23 14:40:00,43.25,43.26,43.19,43.19,3300.0,41.9848,41.9945,41.9266,41.9266,3300.0
2013-12-23 14:45:00,43.2,43.25,43.2,43.24,3000.0,41.9363,41.9848,41.9363,41.9751,3000.0
2013-12-23 14:50:00,43.22,43.22,43.13,43.15,4500.0,41.9557,41.9557,41.8683,41.8878,4500.0
2013-12-23 14:55:00,43.12,43.13,43.06,43.08,16800.0,41.8586,41.8683,41.8004,41.8198,16800.0
2013-12-23 15:00:00,43.11,43.17,43.11,43.16,4500.0,41.8489,41.9072,41.8489,41.8975,4500.0
2013-12-23 15:05:00,43.14,43.21,43.14,43.19,49200.0,41.878,41.946,41.878,41.9266,49200.0
2013-12-23 15:10:00,43.16,43.19,43.14,43.19,4200.0,41.8975,41.9266,41.878,41.9266,4200.0
2013-12-23 15:15:00,43.19,43.2,43.16,43.2,1800.0,41.9266,41.9363,41.8975,41.9363,1800.0
2013-12-23 15:20:00,43.21,43.22,43.18,43.18,15900.0,41.946,41.9557,41.9169,41.9169,15900.0
2013-12-23 15:25:00,43.18,43.22,43.17,43.22,4200.0,41.9169,41.9557,41.9072,41.9557,4200.0
2013-12-23 15:30:00,43.22,43.22,43.18,43.18,1500.0,41.9557,41.9557,41.9169,41.9169,1500.0
2013-12-23 15:35:00,43.18,43.21,43.18,43.21,2400.0,41.9169,41.946,41.9169,41.946,2400.0
2013-12-23 15:40:00,43.22,43.24,43.22,43.22,3000.0,41.9557,41.9751,41.9557,41.9557,3000.0
2013-12-23 15:45:00,43.21,43.23,43.16,43.23,10200.0,41.946,41.9654,41.8975,41.9654,10200.0
2013-12-23 15:50:00,43.23,43.26,43.22,43.25,15600.0,41.9654,41.9945,41.9557,41.9848,15600.0
2013-12-23 15:55:00,43.25,43.3,43.23,43.29,31200.0,41.9848,42.0334,41.9654,42.0237,31200.0
2013-12-24 09:30:00,43.53,43.63,43.35,43.56,23700.0,42.2566,42.3537,42.0819,42.2858,23700.0
2013-12-24 09:35:00,43.52,43.55,43.5,43.52,10200.0,42.2469,42.2761,42.2275,42.2469,10200.0
2013-12-24 09:40:00,43.41,43.47,43.3,43.3,7800.0,42.1401,42.1984,42.0334,42.0334,7800.0
2013-12-24 09:45:00,43.26,43.29,43.15,43.16,4200.0,41.9945,42.0237,41.8878,41.8975,4200.0
2013-12-24 09:50:00,43.23,43.23,43.14,43.14,3300.0,41.9654,41.9654,41.878,41.878,3300.0
2013-12-24 09:55:00,43.16,43.3,43.16,43.28,4800.0,41.8975,42.0334,41.8975,42.014,4800.0
2013-12-24 10:00:00,43.32,43.32,43.24,43.24,3300.0,42.0528,42.0528,41.9751,41.9751,3300.0
2013-12-24 10:05:00,43.26,43.27,43.1,43.1,11700.0,41.9945,42.0042,41.8392,41.8392,11700.0
2013-12-24 10:10:00,43.1,43.19,43.1,43.19,3300.0,41.8392,41.9266,41.8392,41.9266,3300.0
2013-12-24 10:15:00,43.23,43.44,43.23,43.44,40500.0,41.9654,42.1693,41.9654,42.1693,40500.0
2013-12-24 10:20:00,43.45,43.59,43.44,43.49,15600.0,42.179,42.3149,42.1693,42.2178,15600.0
2013-12-24 10:25:00,43.46,43.55,43.45,43.55,6900.0,42.1887,42.2761,42.179,42.2761,6900.0
2013-12-24 10:30:00,43.49,43.51,43.45,43.46,4200.0,42.2178,42.2372,42.179,42.1887,4200.0
2013-12-24 10:35:00,43.44,43.45,43.43,43.43,4800.0,42.1693,42.179,42.1596,42.1596,4800.0
2013-12-24 10:40:00,43.42,43.42,43.29,43.29,20700.0,42.1499,42.1499,42.0237,42.0237,20700.0
2013-12-24 10:45:00,43.29,43.31,43.25,43.25,6000.0,42.0237,42.0431,41.9848,41.9848,6000.0
2013-12-24 10:50:00,43.25,43.25,43.16,43.17,13800.0,41.9848,41.9848,41.8975,41.9072,13800.0
2013-12-24 10:55:00,43.18,43.28,43.18,43.28,5400.0,41.9169,42.014,41.9169,42.014,5400.0
2013-12-24 11:00:00,43.28,43.35,43.28,43.34,6900.0,42.014,42.0819,42.014,42.0722,6900.0
2013-12-24 11:05:00,43.33,43.33,43.27,43.27,10500.0,42.0625,42.0625,42.0042,42.0042,10500.0
2013-12-24 11:10:00,43.28,43.36,43.27,43.36,6600.0,42.014,42.0916,42.0042,42.0916,6600.0
2013-12-24 11:15:00,43.36,43.39,43.33,43.38,5100.0,42.0916,42.1207,42.0625,42.111,5100.0
2013-12-24 11:20:00,43.37,43.37,43.34,43.35,4800.0,42.1013,42.1013,42.0722,42.0819,4800.0
2013-12-24 11:25:00,43.34,43.35,43.28,43.32,6300.0,42.0722,42.0819,42.014,42.0528,6300.0
2013-12-24 11:30:00,43.33,43.35,43.3,43.35,4500.0,42.0625,42.0819,42.0334,42.0819,4500.0
2013-12-24 11:35:00,43.37,43.4,43.31,43.4,4800.0,42.1013,42.1304,42.0431,42.1304,4800.0
2013-12-24 11:40:00,43.4,43.43,43.4,43.42,4200.0,42.1304,42.1596,42.1304,42.1499,4200.0
2013-12-24 11:45:00,43.42,43.42,43.39,43.41,6000.0,42.1499,42.1499,42.1207,42.1401,6000.0
2013-12-24 11:50:00,43.41,43.42,43.39,43.39,6900.0,42.1401,42.1499,42.1207,42.1207,6900.0
2013-12-24 11:55:00,43.38,43.43,43.37,43.42,2400.0,42.111,42.1596,42.1013,42.1499,2400.0
2013-12-24 12:00:00,43.42,43.43,43.4,43.4,3300.0,42.1499,42.1596,42.1304,42.1304,3300.0
2013-12-24 12:05:00,43.4,43.4,43.36,43.36,6600.0,42.1304,42.1304,42.0916,42.0916,6600.0
2013-12-24 12:10:00,43.37,43.37,43.34,43.34,5700.0,42.1013,42.1013,42.0722,42.0722,5700.0
2013-12-24 12:15:00,43.31,43.34,43.3,43.33,6900.0,42.0431,42.0722,42.0334,42.0625,6900.0
2013-12-24 12:20:00,43.3,43.33,43.3,43.31,6000.0,42.0334,42.0625,42.0334,42.0431,6000.0
2013-12-24 12:25:00,43.3,43.32,43.28,43.32,5400.0,42.0334,42.0528,42.014,42.0528,5400.0
2013-12-24 12:30:00,43.31,43.37,43.28,43.35,10500.0,42.0431,42.1013,42.014,42.0819,10500.0
2013-12-24 12:35:00,43.37,43.37,43.32,43.34,5100.0,42.1013,42.1013,42.0528,42.0722,5100.0
2013-12-24 12:40:00,43.34,43.34,43.29,43.32,5700.0,42.0722,42.0722,42.0237,42.0528,5700.0
2013-12-24 12:45:00,43.31,43.31,43.3,43.31,5400.0,42.0431,42.0431,42.0334,42.0431,5400.0
2013-12-24 12:50:00,43.3,43.39,43.27,43.39,9600.0,42.0334,42.1207,42.0042,42.1207,9600.0
2013-12-24 12:55:00,43.39,43.41,43.33,43.41,24300.0,42.1207,42.1401,42.0625,42.1401,24300.0
2013-12-26 09:30:00,43.65,43.65,43.56,43.58,17700.0,42.3731,42.3731,42.2858,42.3052,17700.0
2013-12-26 09:35:00,43.66,43.71,43.6,43.6,11700.0,42.3828,42.4314,42.3246,42.3246,11700.0
2013-12-26 09:40:00,43.64,43.68,43.64,43.67,9300.0,42.3634,42.4022,42.3634,42.3925,9300.0
2013-12-26 09:45:00,43.71,43.83,43.71,43.83,12000.0,42.4314,42.5479,42.4314,42.5479,12000.0
2013-12-26 09:50:00,43.82,43.82,43.7,43.72,3600.0,42.5382,42.5382,42.4217,42.4411,3600.0
2013-12-26 09:55:00,43.67,43.67,43.54,43.54,9000.0,42.3925,42.3925,42.2663,42.2663,9000.0
2013-12-26 10:00:00,43.58,43.65,43.55,43.61,11400.0,42.3052,42.3731,42.2761,42.3343,11400.0
2013-12-26 10:05:00,43.61,43.72,43.6,43.72,28200.0,42.3343,42.4411,42.3246,42.4411,28200.0
2013-12-26 10:10:00,43.71,43.83,43.69,43.83,23100.0,42.4314,42.5479,42.412,42.5479,23100.0
2013-12-26 10:15:00,43.83,43.93,43.8,43.93,7800.0,42.5479,42.6449,42.5187,42.6449,7800.0
2013-12-26 10:20:00,43.94,44.0,43.93,44.0,7800.0,42.6546,42.7129,42.6449,42.7129,7800.0
2013-12-26 10:25:00,44.0,44.05,44.0,44.05,6900.0,42.7129,42.7614,42.7129,42.7614,6900.0
2013-12-26 10:30:00,44.05,44.06,44.01,44.01,9000.0,42.7614,42.7711,42.7226,42.7226,9000.0
2013-12-26 10:35:00,44.03,44.04,43.96,43.96,7500.0,42.742,42.7517,42.6741,42.6741,7500.0
2013-12-26 10:40:00,43.96,43.96,43.92,43.95,3600.0,42.6741,42.6741,42.6352,42.6644,3600.0
2013-12-26 10:45:00,43.93,43.95,43.85,43.87,13200.0,42.6449,42.6644,42.5673,42.5867,13200.0
2013-12-26 10:50:00,43.85,43.85,43.81,43.83,4200.0,42.5673,42.5673,42.5284,42.5479,4200.0
2013-12-26 10:55:00,43.8,43.81,43.79,43.79,6600.0,42.5187,42.5284,42.509,42.509,6600.0
2013-12-26 11:00:00,43.78,43.81,43.78,43.81,2400.0,42.4993,42.5284,42.4993,42.5284,2400.0
2013-12-26 11:05:00,43.79,43.81,43.76,43.76,3600.0,42.509,42.5284,42.4799,42.4799,3600.0
2013-12-26 11:10:00,43.75,43.77,43.75,43.77,2400.0,42.4702,42.4896,42.4702,42.4896,2400.0
2013-12-26 11:15:00,43.78,43.78,43.76,43.76,1800.0,42.4993,42.4993,42.4799,42.4799,1800.0
2013-12-26 11:20:00,43.74,43.75,43.73,43.73,3300.0,42.4605,42.4702,42.4508,42.4508,3300.0
2013-12-26 11:25:00,43.72,43.73,43.72,43.73,1500.0,42.4411,42.4508,42.4411,42.4508,1500.0
2013-12-26 11:30:00,43.73,43.76,43.73,43.76,5400.0,42.4508,42.4799,42.4508,42.4799,5400.0
2013-12-26 11:35:00,43.76,43.78,43.72,43.72,3900.0,42.4799,42.4993,42.4411,42.4411,3900.0
2013-12-26 11:40:00,43.74,43.74,43.69,43.69,5100.0,42.4605,42.4605,42.412,42.412,5100.0
2013-12-26 11:45:00,43.7,43.72,43.7,43.72,3600.0,42.4217,42.4411,42.4217,42.4411,3600.0
2013-12-26 11:50:00,43.74,43.74,43.73,43.73,1500.0,42.4605,42.4605,42.4508,42.4508,1500.0
2013-12-26 11:55:00,43.71,43.71,43.7,43.71,5100.0,42.4314,42.4314,42.4217,42.4314,5100.0
2013-12-26 12:00:00,43.72,43.72,43.71,43.71,1200.0,42.4411,42.4411,42.4314,42.4314,1200.0
2013-12-26 12:05:00,43.71,43.71,43.67,43.67,10200.0,42.4314,42.4314,42.3925,42.3925,10200.0
2013-12-26 12:10:00,43.67,43.67,43.66,43.67,3000.0,42.3925,42.3925,42.3828,42.3925,3000.0
2013-12-26 12:15:00,43.66,43.67,43.62,43.62,8100.0,42.3828,42.3925,42.344,42.344,8100.0
2013-12-26 12:20:00,43.6,43.62,43.6,43.62,1800.0,42.3246,42.344,42.3246,42.344,1800.0
2013-12-26 12:25:00,43.59,43.59,43.55,43.56,6300.0,42.3149,42.3149,42.2761,42.2858,6300.0
2013-12-26 12:30:00,43.59,43.59,43.59,43.59,300.0,42.3149,42.3149,42.3149,42.3149,300.0
2013-12-26 12:35:00,43.61,43.61,43.57,43.61,2400.0,42.3343,42.3343,42.2955,42.3343,2400.0
2013-12-26 12:40:00,43.6,43.62,43.59,43.62,1500.0,42.3246,42.344,42.3149,42.344,1500.0
2013-12-26 12:45:00,43.62,43.63,43.62,43.62,4200.0,42.344,42.3537,42.344,42.344,4200.0
2013-12-26 12:50:00,43.6,43.62,43.59,43.59,2700.0,42.3246,42.344,42.3149,42.3149,2700.0
2013-12-26 12:55:00,43.59,43.61,43.59,43.61,900.0,42.3149,42.3343,42.3149,42.3343,900.0
2013-12-26 13:00:00,43.63,43.66,43.61,43.61,7800.0,42.3537,42.3828,42.3343,42.3343,7800.0
2013-12-26 13:05:00,43.62,43.64,43.6,43.6,13500.0,42.344,42.3634,42.3246,42.3246,13500.0
2013-12-26 13:10:00,43.59,43.63,43.59,43.61,4500.0,42.3149,42.3537,42.3149,42.3343,4500.0
2013-12-26 13:15:00,43.62,43.62,43.59,43.6,24000.0,42.344,42.344,42.3149,42.3246,24000.0
2013-12-26 13:20:00,43.61,43.61,43.6,43.6,900.0,42.3343,42.3343,42.3246,42.3246,900.0
2013-12-26 13:25:00,43.6,43.6,43.59,43.59,1500.0,42.3246,42.3246,42.3149,42.3149,1500.0
2013-12-26 13:30:00,43.59,43.59,43.57,43.57,900.0,42.3149,42.3149,42.2955,42.2955,900.0
2013-12-26 13:35:00,43.6,43.61,43.6,43.61,4500.0,42.3246,42.3343,42.3246,42.3343,4500.0
2013-12-26 13:40:00,43.6,43.62,43.6,43.62,4200.0,42.3246,42.344,42.3246,42.344,4200.0
2013-12-26 13:45:00,43.62,43.63,43.62,43.63,3000.0,42.344,42.3537,42.344,42.3537,3000.0
2013-12-26 13:50:00,43.63,43.66,43.63,43.66,9000.0,42.3537,42.3828,42.3537,42.3828,9000.0
2013-12-26 13:55:00,43.64,43.65,43.64,43.64,1200.0,42.3634,42.3731,42.3634,42.3634,1200.0
2013-12-26 14:00:00,43.63,43.63,43.62,43.62,7200.0,42.3537,42.3537,42.344,42.344,7200.0
2013-12-26 14:05:00,43.65,43.65,43.62,43.63,4800.0,42.3731,42.3731,42.344,42.3537,4800.0
2013-12-26 14:10:00,43.63,43.64,43.62,43.64,3900.0,42.3537,42.3634,42.344,42.3634,3900.0
2013-12-26 14:15:00,43.63,43.64,43.6,43.6,7500.0,42.3537,42.3634,42.3246,42.3246,7500.0
2013-12-26 14:20:00,43.6,43.63,43.6,43.63,900.0,42.3246,42.3537,42.3246,42.3537,900.0
2013-12-26 14:25:00,43.62,43.67,43.62,43.67,5400.0,42.344,42.3925,42.344,42.3925,5400.0
2013-12-26 14:30:00,43.66,43.69,43.66,43.69,6900.0,42.3828,42.412,42.3828,42.412,6900.0
2013-12-26 14:35:00,43.69,43.71,43.69,43.69,4800.0,42.412,42.4314,42.412,42.412,4800.0
2013-12-26 14:40:00,43.69,43.69,43.69,43.69,1200.0,42.412,42.412,42.412,42.412,1200.0
2013-12-26 14:45:00,43.69,43.69,43.63,43.65,5700.0,42.412,42.412,42.3537,42.3731,5700.0
2013-12-26 14:50:00,43.64,43.68,43.64,43.68,3600.0,42.3634,42.4022,42.3634,42.4022,3600.0
2013-12-26 14:55:00,43.66,43.68,43.65,43.68,2400.0,42.3828,42.4022,42.3731,42.4022,2400.0
2013-12-26 15:00:00,43.68,43.72,43.68,43.72,2100.0,42.4022,42.4411,42.4022,42.4411,2100.0
2013-12-26 15:05:00,43.72,43.72,43.68,43.68,2100.0,42.4411,42.4411,42.4022,42.4022,2100.0
2013-12-26 15:10:00,43.7,43.72,43.7,43.71,16500.0,42.4217,42.4411,42.4217,42.4314,16500.0
2013-12-26 15:15:00,43.72,43.74,43.69,43.74,9600.0,42.4411,42.4605,42.412,42.4605,9600.0
2013-12-26 15:20:00,43.74,43.74,43.72,43.72,900.0,42.4605,42.4605,42.4411,42.4411,900.0
2013-12-26 15:25:00,43.68,43.71,43.68,43.71,2100.0,42.4022,42.4314,42.4022,42.4314,2100.0
2013-12-26 15:30:00,43.7,43.72,43.7,43.72,2700.0,42.4217,42.4411,42.4217,42.4411,2700.0
2013-12-26 15:35:00,43.71,43.71,43.68,43.7,4800.0,42.4314,42.4314,42.4022,42.4217,4800.0
2013-12-26 15:40:00,43.69,43.74,43.68,43.74,7200.0,42.412,42.4605,42.4022,42.4605,7200.0
2013-12-26 15:45:00,43.74,43.74,43.69,43.72,4200.0,42.4605,42.4605,42.412,42.4411,4200.0
2013-12-26 15:50:00,43.69,43.72,43.67,43.7,16200.0,42.412,42.4411,42.3925,42.4217,16200.0
2013-12-26 15:55:00,43.7,43.71,43.67,43.69,27900.0,42.4217,42.4314,42.3925,42.412,27900.0
2013-12-27 09:30:00,43.91,43.91,43.71,43.77,8100.0,42.6255,42.6255,42.4314,42.4896,8100.0
2013-12-27 09:35:00,43.73,43.74,43.65,43.65,4200.0,42.4508,42.4605,42.3731,42.3731,4200.0
2013-12-27 09:40:00,43.63,43.65,43.55,43.55,2100.0,42.3537,42.3731,42.2761,42.2761,2100.0
2013-12-27 09:45:00,43.54,43.54,43.51,43.51,1200.0,42.2663,42.2663,42.2372,42.2372,1200.0
2013-12-27 09:50:00,43.49,43.54,43.45,43.5,6900.0,42.2178,42.2663,42.179,42.2275,6900.0
2013-12-27 09:55:00,43.55,43.6,43.55,43.6,4800.0,42.2761,42.3246,42.2761,42.3246,4800.0
2013-12-27 10:00:00,43.59,43.6,43.5,43.5,4800.0,42.3149,42.3246,42.2275,42.2275,4800.0
2013-12-27 10:05:00,43.53,43.67,43.52,43.67,14700.0,42.2566,42.3925,42.2469,42.3925,14700.0
2013-12-27 10:10:00,43.68,43.7,43.68,43.7,1200.0,42.4022,42.4217,42.4022,42.4217,1200.0
2013-12-27 10:15:00,43.73,43.73,43.71,43.73,1800.0,42.4508,42.4508,42.4314,42.4508,1800.0
2013-12-27 10:20:00,43.72,43.72,43.64,43.64,3600.0,42.4411,42.4411,42.3634,42.3634,3600.0
2013-12-27 10:25:00,43.68,43.68,43.61,43.63,900.0,42.4022,42.4022,42.3343,42.3537,900.0
2013-12-27 10:30:00,43.62,43.62,43.53,43.53,900.0,42.344,42.344,42.2566,42.2566,900.0
2013-12-27 10:35:00,43.53,43.53,43.47,43.47,5400.0,42.2566,42.2566,42.1984,42.1984,5400.0
2013-12-27 10:40:00,43.41,43.43,43.36,43.36,4200.0,42.1401,42.1596,42.0916,42.0916,4200.0
2013-12-27 10:45:00,43.33,43.33,43.19,43.2,27300.0,42.0625,42.0625,41.9266,41.9363,27300.0
2013-12-27 10:50:00,43.19,43.29,43.19,43.24,9000.0,41.9266,42.0237,41.9266,41.9751,9000.0
2013-12-27 10:55:00,43.25,43.26,43.2,43.22,2400.0,41.9848,41.9945,41.9363,41.9557,2400.0
2013-12-27 11:00:00,43.22,43.31,43.22,43.29,3900.0,41.9557,42.0431,41.9557,42.0237,3900.0
2013-12-27 11:05:00,43.3,43.31,43.3,43.31,1500.0,42.0334,42.0431,42.0334,42.0431,1500.0
2013-12-27 11:10:00,43.31,43.31,43.3,43.3,2100.0,42.0431,42.0431,42.0334,42.0334,2100.0
2013-12-27 11:15:00,43.33,43.33,43.33,43.33,900.0,42.0625,42.0625,42.0625,42.0625,900.0
2013-12-27 11:20:00,43.34,43.35,43.23,43.23,6300.0,42.0722,42.0819,41.9654,41.9654,6300.0
2013-12-27 11:25:00,43.2,43.22,43.19,43.22,3000.0,41.9363,41.9557,41.9266,41.9557,3000.0
2013-12-27 11:30:00,43.25,43.29,43.23,43.23,4800.0,41.9848,42.0237,41.9654,41.9654,4800.0
2013-12-27 11:35:00,43.27,43.28,43.27,43.28,900.0,42.0042,42.014,42.0042,42.014,900.0
2013-12-27 11:40:00,43.28,43.28,43.28,43.28,0.0,42.014,42.014,42.014,42.014,0.0
2013-12-27 11:45:00,43.26,43.28,43.26,43.26,900.0,41.9945,42.014,41.9945,41.9945,900.0
2013-12-27 11:50:00,43.29,43.29,43.25,43.29,2400.0,42.0237,42.0237,41.9848,42.0237,2400.0
2013-12-27 11:55:00,43.28,43.28,43.27,43.28,1200.0,42.014,42.014,42.0042,42.014,1200.0
2013-12-27 12:00:00,43.29,43.29,43.26,43.27,2700.0,42.0237,42.0237,41.9945,42.0042,2700.0
2013-12-27 12:05:00,43.3,43.31,43.3,43.31,1500.0,42.0334,42.0431,42.0334,42.0431,1500.0
2013-12-27 12:10:00,43.31,43.31,43.3,43.3,1500.0,42.0431,42.0431,42.0334,42.0334,1500.0
2013-12-27 12:15:00,43.3,43.31,43.27,43.28,8400.0,42.0334,42.0431,42.0042,42.014,8400.0
2013-12-27 12:20:00,43.28,43.31,43.28,43.29,2400.0,42.014,42.0431,42.014,42.0237,2400.0
2013-12-27 12:25:00,43.29,43.29,43.29,43.29,0.0,42.0237,42.0237,42.0237,42.0237,0.0
2013-12-27 12:30:00,43.28,43.29,43.27,43.29,3300.0,42.014,42.0237,42.0042,42.0237,3300.0
2013-12-27 12:35:00,43.28,43.28,43.26,43.27,2100.0,42.014,42.014,41.9945,42.0042,2100.0
2013-12-27 12:40:00,43.29,43.29,43.28,43.28,3600.0,42.0237,42.0237,42.014,42.014,3600.0
2013-12-27 12:45:00,43.27,43.27,43.23,43.23,1800.0,42.0042,42.0042,41.9654,41.9654,1800.0
2013-12-27 12:50:00,43.24,43.27,43.22,43.22,3300.0,41.9751,42.0042,41.9557,41.9557,3300.0
2013-12-27 12:55:00,43.24,43.24,43.22,43.24,1200.0,41.9751,41.9751,41.9557,41.9751,1200.0
2013-12-27 13:00:00,43.25,43.27,43.25,43.27,1800.0,41.9848,42.0042,41.9848,42.0042,1800.0
2013-12-27 13:05:00,43.26,43.27,43.25,43.25,1500.0,41.9945,42.0042,41.9848,41.9848,1500.0
2013-12-27 13:10:00,43.26,43.28,43.26,43.28,2400.0,41.9945,42.014,41.9945,42.014,2400.0
2013-12-27 13:15:00,43.28,43.3,43.28,43.3,1800.0,42.014,42.0334,42.014,42.0334,1800.0
2013-12-27 13:20:00,43.31,43.31,43.31,43.31,1500.0,42.0431,42.0431,42.0431,42.0431,1500.0
2013-12-27 13:25:00,43.31,43.31,43.31,43.31,0.0,42.0431,42.0431,42.0431,42.0431,0.0
2013-12-27 13:30:00,43.29,43.33,43.29,43.29,1800.0,42.0237,42.0625,42.0237,42.0237,1800.0
2013-12-27 13:35:00,43.29,43.3,43.29,43.3,2100.0,42.0237,42.0334,42.0237,42.0334,2100.0
2013-12-27 13:40:00,43.32,43.32,43.28,43.28,1500.0,42.0528,42.0528,42.014,42.014,1500.0
2013-12-27 13:45:00,43.27,43.27,43.26,43.26,1500.0,42.0042,42.0042,41.9945,41.9945,1500.0
2013-12-27 13:50:00,43.27,43.27,43.27,43.27,1500.0,42.0042,42.0042,42.0042,42.0042,1500.0
2013-12-27 13:55:00,43.28,43.28,43.28,43.28,1800.0,42.014,42.014,42.014,42.014,1800.0
2013-12-27 14:00:00,43.31,43.31,43.31,43.31,600.0,42.0431,42.0431,42.0431,42.0431,600.0
2013-12-27 14:05:00,43.33,43.34,43.33,43.34,2100.0,42.0625,42.0722,42.0625,42.0722,2100.0
2013-12-27 14:10:00,43.37,43.37,43.37,43.37,2400.0,42.1013,42.1013,42.1013,42.1013,2400.0
2013-12-27 14:15:00,43.37,43.37,43.36,43.36,3000.0,42.1013,42.1013,42.0916,42.0916,3000.0
2013-12-27 14:20:00,43.35,43.36,43.34,43.34,2100.0,42.0819,42.0916,42.0722,42.0722,2100.0
2013-12-27 14:25:00,43.39,43.39,43.34,43.34,31800.0,42.1207,42.1207,42.0722,42.0722,31800.0
2013-12-27 14:30:00,43.35,43.37,43.33,43.33,2400.0,42.0819,42.1013,42.0625,42.0625,2400.0
2013-12-27 14:35:00,43.36,43.36,43.34,43.34,900.0,42.0916,42.0916,42.0722,42.0722,900.0
2013-12-27 14:40:00,43.32,43.36,43.32,43.36,3600.0,42.0528,42.0916,42.0528,42.0916,3600.0
2013-12-27 14:45:00,43.38,43.39,43.38,43.38,1200.0,42.111,42.1207,42.111,42.111,1200.0
2013-12-27 14:50:00,43.38,43.39,43.35,43.35,36000.0,42.111,42.1207,42.0819,42.0819,36000.0
2013-12-27 14:55:00,43.33,43.33,43.31,43.31,1200.0,42.0625,42.0625,42.0431,42.0431,1200.0
2013-12-27 15:00:00,43.33,43.33,43.31,43.33,3900.0,42.0625,42.0625,42.0431,42.0625,3900.0
2013-12-27 15:05:00,43.32,43.33,43.32,43.33,1800.0,42.0528,42.0625,42.0528,42.0625,1800.0
2013-12-27 15:10:00,43.33,43.33,43.29,43.29,2400.0,42.0625,42.0625,42.0237,42.0237,2400.0
2013-12-27 15:15:00,43.29,43.3,43.29,43.3,2700.0,42.0237,42.0334,42.0237,42.0334,2700.0
2013-12-27 15:20:00,43.3,43.31,43.25,43.25,7800.0,42.0334,42.0431,41.9848,41.9848,7800.0
2013-12-27 15:25:00,43.25,43.27,43.25,43.26,1500.0,41.9848,42.0042,41.9848,41.9945,1500.0
2013-12-27 15:30:00,43.28,43.3,43.28,43.28,1200.0,42.014,42.0334,42.014,42.014,1200.0
2013-12-27 15:35:00,43.3,43.3,43.28,43.28,1500.0,42.0334,42.0334,42.014,42.014,1500.0
2013-12-27 15:40:00,43.29,43.29,43.28,43.28,4200.0,42.0237,42.0237,42.014,42.014,4200.0
2013-12-27 15:45:00,43.26,43.26,43.24,43.24,2700.0,41.9945,41.9945,41.9751,41.9751,2700.0
2013-12-27 15:50:00,43.27,43.28,43.25,43.28,14700.0,42.0042,42.014,41.9848,42.014,14700.0
2013-12-27 15:55:00,43.28,43.29,43.26,43.28,8400.0,42.014,42.0237,41.9945,42.014,8400.0
2013-12-30 09:30:00,43.02,43.26,43.02,43.24,18300.0,41.7616,41.9945,41.7616,41.9751,18300.0
2013-12-30 09:35:00,43.21,43.23,43.05,43.05,8100.0,41.946,41.9654,41.7907,41.7907,8100.0
2013-12-30 09:40:00,43.02,43.02,42.85,42.85,45300.0,41.7616,41.7616,41.5965,41.5965,45300.0
2013-12-30 09:45:00,42.83,42.84,42.73,42.76,10200.0,41.5771,41.5868,41.48,41.5092,10200.0
2013-12-30 09:50:00,42.76,42.94,42.74,42.94,25800.0,41.5092,41.6839,41.4897,41.6839,25800.0
2013-12-30 09:55:00,42.92,43.05,42.92,43.05,4500.0,41.6645,41.7907,41.6645,41.7907,4500.0
2013-12-30 10:00:00,43.06,43.13,43.06,43.13,10200.0,41.8004,41.8683,41.8004,41.8683,10200.0
2013-12-30 10:05:00,43.13,43.28,43.13,43.2,8700.0,41.8683,42.014,41.8683,41.9363,8700.0
2013-12-30 10:10:00,43.23,43.23,43.19,43.19,1800.0,41.9654,41.9654,41.9266,41.9266,1800.0
2013-12-30 10:15:00,43.22,43.26,43.22,43.26,4500.0,41.9557,41.9945,41.9557,41.9945,4500.0
2013-12-30 10:20:00,43.26,43.29,43.2,43.2,6000.0,41.9945,42.0237,41.9363,41.9363,6000.0
2013-12-30 10:25:00,43.19,43.19,43.09,43.09,10500.0,41.9266,41.9266,41.8295,41.8295,10500.0
2013-12-30 10:30:00,43.12,43.17,43.08,43.14,8700.0,41.8586,41.9072,41.8198,41.878,8700.0
2013-12-30 10:35:00,43.18,43.18,43.14,43.16,2400.0,41.9169,41.9169,41.878,41.8975,2400.0
2013-12-30 10:40:00,43.22,43.22,43.22,43.22,600.0,41.9557,41.9557,41.9557,41.9557,600.0
2013-12-30 10:45:00,43.24,43.26,43.24,43.25,3600.0,41.9751,41.9945,41.9751,41.9848,3600.0
2013-12-30 10:50:00,43.25,43.29,43.22,43.24,4200.0,41.9848,42.0237,41.9557,41.9751,4200.0
2013-12-30 10:55:00,43.24,43.27,43.23,43.23,4200.0,41.9751,42.0042,41.9654,41.9654,4200.0
2013-12-30 11:00:00,43.24,43.36,43.24,43.34,9600.0,41.9751,42.0916,41.9751,42.0722,9600.0
2013-12-30 11:05:00,43.37,43.37,43.3,43.3,11100.0,42.1013,42.1013,42.0334,42.0334,11100.0
2013-12-30 11:10:00,43.29,43.35,43.29,43.3,5400.0,42.0237,42.0819,42.0237,42.0334,5400.0
2013-12-30 11:15:00,43.3,43.37,43.3,43.37,8700.0,42.0334,42.1013,42.0334,42.1013,8700.0
2013-12-30 11:20:00,43.37,43.4,43.36,43.37,13500.0,42.1013,42.1304,42.0916,42.1013,13500.0
2013-12-30 11:25:00,43.38,43.38,43.33,43.33,61800.0,42.111,42.111,42.0625,42.0625,61800.0
2013-12-30 11:30:00,43.34,43.36,43.31,43.34,3600.0,42.0722,42.0916,42.0431,42.0722,3600.0
2013-12-30 11:35:00,43.31,43.34,43.31,43.33,2100.0,42.0431,42.0722,42.0431,42.0625,2100.0
2013-12-30 11:40:00,43.36,43.42,43.36,43.41,4200.0,42.0916,42.1499,42.0916,42.1401,4200.0
2013-12-30 11:45:00,43.4,43.47,43.33,43.33,136500.0,42.1304,42.1984,42.0625,42.0625,136500.0
2013-12-30 11:50:00,43.37,43.43,43.37,43.43,3000.0,42.1013,42.1596,42.1013,42.1596,3000.0
2013-12-30 11:55:00,43.42,43.42,43.33,43.33,118800.0,42.1499,42.1499,42.0625,42.0625,118800.0
2013-12-30 12:00:00,43.37,43.37,43.33,43.37,4200.0,42.1013,42.1013,42.0625,42.1013,4200.0
2013-12-30 12:05:00,43.37,43.37,43.36,43.36,3300.0,42.1013,42.1013,42.0916,42.0916,3300.0
2013-12-30 12:10:00,43.35,43.35,43.33,43.35,6000.0,42.0819,42.0819,42.0625,42.0819,6000.0
2013-12-30 12:15:00,43.36,43.37,43.32,43.32,39000.0,42.0916,42.1013,42.0528,42.0528,39000.0
2013-12-30 12:20:00,43.34,43.34,43.3,43.3,3000.0,42.0722,42.0722,42.0334,42.0334,3000.0
2013-12-30 12:25:00,43.3,43.32,43.3,43.32,7500.0,42.0334,42.0528,42.0334,42.0528,7500.0
2013-12-30 12:30:00,43.32,43.36,43.32,43.33,61500.0,42.0528,42.0916,42.0528,42.0625,61500.0
2013-12-30 12:35:00,43.34,43.34,43.31,43.31,12600.0,42.0722,42.0722,42.0431,42.0431,12600.0
2013-12-30 12:40:00,43.3,43.34,43.3,43.34,15600.0,42.0334,42.0722,42.0334,42.0722,15600.0
2013-12-30 12:45:00,43.33,43.34,43.32,43.32,11100.0,42.0625,42.0722,42.0528,42.0528,11100.0
2013-12-30 12:50:00,43.33,43.37,43.33,43.37,4200.0,42.0625,42.1013,42.0625,42.1013,4200.0
2013-12-30 12:55:00,43.37,43.38,43.36,43.38,5100.0,42.1013,42.111,42.0916,42.111,5100.0
2013-12-30 13:00:00,43.39,43.41,43.39,43.41,9900.0,42.1207,42.1401,42.1207,42.1401,9900.0
2013-12-30 13:05:00,43.41,43.46,43.39,43.44,44100.0,42.1401,42.1887,42.1207,42.1693,44100.0
2013-12-30 13:10:00,43.44,43.45,43.39,43.39,21900.0,42.1693,42.179,42.1207,42.1207,21900.0
2013-12-30 13:15:00,43.38,43.41,43.35,43.35,14700.0,42.111,42.1401,42.0819,42.0819,14700.0
2013-12-30 13:20:00,43.34,43.37,43.33,43.35,8400.0,42.0722,42.1013,42.0625,42.0819,8400.0
2013-12-30 13:25:00,43.34,43.36,43.33,43.35,17100.0,42.0722,42.0916,42.0625,42.0819,17100.0
2013-12-30 13:30:00,43.35,43.39,43.35,43.36,18900.0,42.0819,42.1207,42.0819,42.0916,18900.0
2013-12-30 13:35:00,43.4,43.42,43.37,43.42,6600.0,42.1304,42.1499,42.1013,42.1499,6600.0
2013-12-30 13:40:00,43.41,43.41,43.39,43.39,3300.0,42.1401,42.1401,42.1207,42.1207,3300.0
2013-12-30 13:45:00,43.43,43.46,43.41,43.46,3300.0,42.1596,42.1887,42.1401,42.1887,3300.0
2013-12-30 13:50:00,43.47,43.49,43.46,43.49,2100.0,42.1984,42.2178,42.1887,42.2178,2100.0
2013-12-30 13:55:00,43.49,43.49,43.46,43.48,34800.0,42.2178,42.2178,42.1887,42.2081,34800.0
2013-12-30 14:00:00,43.49,43.49,43.42,43.44,99300.0,42.2178,42.2178,42.1499,42.1693,99300.0
2013-12-30 14:05:00,43.43,43.45,43.43,43.44,23400.0,42.1596,42.179,42.1596,42.1693,23400.0
2013-12-30 14:10:00,43.45,43.46,43.43,43.45,17400.0,42.179,42.1887,42.1596,42.179,17400.0
2013-12-30 14:15:00,43.45,43.46,43.43,43.44,17400.0,42.179,42.1887,42.1596,42.1693,17400.0
2013-12-30 14:20:00,43.43,43.48,43.42,43.42,14700.0,42.1596,42.2081,42.1499,42.1499,14700.0
2013-12-30 14:25:00,43.41,43.47,43.41,43.46,18900.0,42.1401,42.1984,42.1401,42.1887,18900.0
2013-12-30 14:30:00,43.42,43.42,43.4,43.4,25200.0,42.1499,42.1499,42.1304,42.1304,25200.0
2013-12-30 14:35:00,43.39,43.41,43.38,43.38,9300.0,42.1207,42.1401,42.111,42.111,9300.0
2013-12-30 14:40:00,43.41,43.42,43.39,43.39,33000.0,42.1401,42.1499,42.1207,42.1207,33000.0
2013-12-30 14:45:00,43.4,43.4,43.39,43.39,600.0,42.1304,42.1304,42.1207,42.1207,600.0
2013-12-30 14:50:00,43.42,43.43,43.42,43.43,2100.0,42.1499,42.1596,42.1499,42.1596,2100.0
2013-12-30 14:55:00,43.43,43.47,43.43,43.46,10500.0,42.1596,42.1984,42.1596,42.1887,10500.0
2013-12-30 15:00:00,43.47,43.47,43.42,43.42,33600.0,42.1984,42.1984,42.1499,42.1499,33600.0
2013-12-30 15:05:00,43.42,43.44,43.37,43.37,17700.0,42.1499,42.1693,42.1013,42.1013,17700.0
2013-12-30 15:10:00,43.37,43.4,43.37,43.38,13800.0,42.1013,42.1304,42.1013,42.111,13800.0
2013-12-30 15:15:00,43.38,43.4,43.37,43.37,18300.0,42.111,42.1304,42.1013,42.1013,18300.0
2013-12-30 15:20:00,43.36,43.4,43.36,43.36,16500.0,42.0916,42.1304,42.0916,42.0916,16500.0
2013-12-30 15:25:00,43.37,43.39,43.35,43.35,16200.0,42.1013,42.1207,42.0819,42.0819,16200.0
2013-12-30 15:30:00,43.34,43.37,43.34,43.37,29400.0,42.0722,42.1013,42.0722,42.1013,29400.0
2013-12-30 15:35:00,43.37,43.39,43.36,43.36,44100.0,42.1013,42.1207,42.0916,42.0916,44100.0
2013-12-30 15:40:00,43.36,43.38,43.36,43.37,21000.0,42.0916,42.111,42.0916,42.1013,21000.0
2013-12-30 15:45:00,43.38,43.4,43.36,43.4,27600.0,42.111,42.1304,42.0916,42.1304,27600.0
2013-12-30 15:50:00,43.4,43.42,43.4,43.42,12000.0,42.1304,42.1499,42.1304,42.1499,12000.0
2013-12-30 15:55:00,43.42,43.43,43.41,43.42,13800.0,42.1499,42.1596,42.1401,42.1499,13800.0
2013-12-31 09:30:00,43.55,43.71,43.48,43.66,22200.0,42.2761,42.4314,42.2081,42.3828,22200.0
2013-12-31 09:35:00,43.66,43.69,43.59,43.63,24900.0,42.3828,42.412,42.3149,42.3537,24900.0
2013-12-31 09:40:00,43.63,43.63,43.53,43.57,11700.0,42.3537,42.3537,42.2566,42.2955,11700.0
2013-12-31 09:45:00,43.56,43.57,43.49,43.49,5400.0,42.2858,42.2955,42.2178,42.2178,5400.0
2013-12-31 09:50:00,43.45,43.49,43.43,43.47,38400.0,42.179,42.2178,42.1596,42.1984,38400.0
2013-12-31 09:55:00,43.45,43.52,43.44,43.5,9900.0,42.179,42.2469,42.1693,42.2275,9900.0
2013-12-31 10:00:00,43.52,43.59,43.46,43.46,15000.0,42.2469,42.3149,42.1887,42.1887,15000.0
2013-12-31 10:05:00,43.41,43.42,43.37,43.42,2700.0,42.1401,42.1499,42.1013,42.1499,2700.0
2013-12-31 10:10:00,43.42,43.42,43.37,43.39,2700.0,42.1499,42.1499,42.1013,42.1207,2700.0
2013-12-31 10:15:00,43.37,43.39,43.29,43.34,50400.0,42.1013,42.1207,42.0237,42.0722,50400.0
2013-12-31 10:20:00,43.35,43.43,43.32,43.43,7800.0,42.0819,42.1596,42.0528,42.1596,7800.0
2013-12-31 10:25:00,43.42,43.49,43.42,43.49,5700.0,42.1499,42.2178,42.1499,42.2178,5700.0
2013-12-31 10:30:00,43.49,43.57,43.49,43.56,6000.0,42.2178,42.2955,42.2178,42.2858,6000.0
2013-12-31 10:35:00,43.52,43.55,43.49,43.49,9600.0,42.2469,42.2761,42.2178,42.2178,9600.0
2013-12-31 10:40:00,43.54,43.54,43.51,43.51,3600.0,42.2663,42.2663,42.2372,42.2372,3600.0
2013-12-31 10:45:00,43.5,43.52,43.5,43.52,9900.0,42.2275,42.2469,42.2275,42.2469,9900.0
2013-12-31 10:50:00,43.53,43.55,43.53,43.55,1500.0,42.2566,42.2761,42.2566,42.2761,1500.0
2013-12-31 10:55:00,43.56,43.64,43.55,43.64,15900.0,42.2858,42.3634,42.2761,42.3634,15900.0
2013-12-31 11:00:00,43.64,43.76,43.64,43.76,13800.0,42.3634,42.4799,42.3634,42.4799,13800.0
2013-12-31 11:05:00,43.77,43.77,43.76,43.76,900.0,42.4896,42.4896,42.4799,42.4799,900.0
2013-12-31 11:10:00,43.78,43.78,43.72,43.75,6000.0,42.4993,42.4993,42.4411,42.4702,6000.0
2013-12-31 11:15:00,43.71,43.71,43.63,43.63,6000.0,42.4314,42.4314,42.3537,42.3537,6000.0
2013-12-31 11:20:00,43.61,43.63,43.56,43.56,3900.0,42.3343,42.3537,42.2858,42.2858,3900.0
2013-12-31 11:25:00,43.52,43.54,43.47,43.49,6900.0,42.2469,42.2663,42.1984,42.2178,6900.0
2013-12-31 11:30:00,43.5,43.53,43.48,43.5,12300.0,42.2275,42.2566,42.2081,42.2275,12300.0
2013-12-31 11:35:00,43.53,43.53,43.5,43.53,9000.0,42.2566,42.2566,42.2275,42.2566,9000.0
2013-12-31 11:40:00,43.52,43.54,43.51,43.51,12600.0,42.2469,42.2663,42.2372,42.2372,12600.0
2013-12-31 11:45:00,43.51,43.53,43.49,43.49,18000.0,42.2372,42.2566,42.2178,42.2178,18000.0
2013-12-31 11:50:00,43.49,43.51,43.49,43.51,9600.0,42.2178,42.2372,42.2178,42.2372,9600.0
2013-12-31 11:55:00,43.53,43.53,43.49,43.5,9000.0,42.2566,42.2566,42.2178,42.2275,9000.0
2013-12-31 12:00:00,43.52,43.54,43.5,43.51,23400.0,42.2469,42.2663,42.2275,42.2372,23400.0
2013-12-31 12:05:00,43.5,43.53,43.48,43.48,13800.0,42.2275,42.2566,42.2081,42.2081,13800.0
2013-12-31 12:10:00,43.47,43.5,43.47,43.5,8400.0,42.1984,42.2275,42.1984,42.2275,8400.0
2013-12-31 12:15:00,43.48,43.5,43.47,43.5,12600.0,42.2081,42.2275,42.1984,42.2275,12600.0
2013-12-31 12:20:00,43.46,43.48,43.46,43.48,2100.0,42.1887,42.2081,42.1887,42.2081,2100.0
2013-12-31 12:25:00,43.47,43.5,43.47,43.5,6300.0,42.1984,42.2275,42.1984,42.2275,6300.0
2013-12-31 12:30:00,43.5,43.5,43.49,43.49,11700.0,42.2275,42.2275,42.2178,42.2178,11700.0
2013-12-31 12:35:00,43.48,43.51,43.46,43.46,30000.0,42.2081,42.2372,42.1887,42.1887,30000.0
2013-12-31 12:40:00,43.49,43.5,43.45,43.45,5400.0,42.2178,42.2275,42.179,42.179,5400.0
2013-12-31 12:45:00,43.45,43.46,43.43,43.43,3000.0,42.179,42.1887,42.1596,42.1596,3000.0
2013-12-31 12:50:00,43.47,43.49,43.46,43.49,19500.0,42.1984,42.2178,42.1887,42.2178,19500.0
2013-12-31 12:55:00,43.5,43.5,43.48,43.49,26700.0,42.2275,42.2275,42.2081,42.2178,26700.0
2013-12-31 13:00:00,43.5,43.51,43.5,43.51,10500.0,42.2275,42.2372,42.2275,42.2372,10500.0
2013-12-31 13:05:00,43.53,43.54,43.47,43.48,24900.0,42.2566,42.2663,42.1984,42.2081,24900.0
2013-12-31 13:10:00,43.51,43.53,43.49,43.53,14700.0,42.2372,42.2566,42.2178,42.2566,14700.0
2013-12-31 13:15:00,43.52,43.54,43.5,43.54,16800.0,42.2469,42.2663,42.2275,42.2663,16800.0
2013-12-31 13:20:00,43.51,43.53,43.51,43.53,4500.0,42.2372,42.2566,42.2372,42.2566,4500.0
2013-12-31 13:25:00,43.54,43.57,43.54,43.55,2700.0,42.2663,42.2955,42.2663,42.2761,2700.0
2013-12-31 13:30:00,43.56,43.59,43.56,43.59,3900.0,42.2858,42.3149,42.2858,42.3149,3900.0
2013-12-31 13:35:00,43.59,43.61,43.56,43.57,22200.0,42.3149,42.3343,42.2858,42.2955,22200.0
2013-12-31 13:40:00,43.56,43.58,43.55,43.55,5100.0,42.2858,42.3052,42.2761,42.2761,5100.0
2013-12-31 13:45:00,43.54,43.54,43.5,43.51,12000.0,42.2663,42.2663,42.2275,42.2372,12000.0
2013-12-31 13:50:00,43.51,43.55,43.5,43.53,9000.0,42.2372,42.2761,42.2275,42.2566,9000.0
2013-12-31 13:55:00,43.54,43.57,43.51,43.51,18000.0,42.2663,42.2955,42.2372,42.2372,18000.0
2013-12-31 14:00:00,43.54,43.54,43.48,43.48,13200.0,42.2663,42.2663,42.2081,42.2081,13200.0
2013-12-31 14:05:00,43.48,43.49,43.45,43.45,7500.0,42.2081,42.2178,42.179,42.179,7500.0
2013-12-31 14:10:00,43.47,43.49,43.47,43.49,10800.0,42.1984,42.2178,42.1984,42.2178,10800.0
2013-12-31 14:15:00,43.48,43.54,43.48,43.52,10800.0,42.2081,42.2663,42.2081,42.2469,10800.0
2013-12-31 14:20:00,43.52,43.54,43.51,43.51,19200.0,42.2469,42.2663,42.2372,42.2372,19200.0
2013-12-31 14:25:00,43.51,43.54,43.47,43.47,27900.0,42.2372,42.2663,42.1984,42.1984,27900.0
2013-12-31 14:30:00,43.47,43.51,43.47,43.47,52500.0,42.1984,42.2372,42.1984,42.1984,52500.0
2013-12-31 14:35:00,43.46,43.47,43.42,43.42,13200.0,42.1887,42.1984,42.1499,42.1499,13200.0
2013-12-31 14:40:00,43.44,43.45,43.43,43.45,8100.0,42.1693,42.179,42.1596,42.179,8100.0
2013-12-31 14:45:00,43.45,43.47,43.45,43.47,3000.0,42.179,42.1984,42.179,42.1984,3000.0
2013-12-31 14:50:00,43.45,43.49,43.45,43.49,12600.0,42.179,42.2178,42.179,42.2178,12600.0
2013-12-31 14:55:00,43.47,43.47,43.46,43.47,7200.0,42.1984,42.1984,42.1887,42.1984,7200.0
2013-12-31 15:00:00,43.46,43.46,43.46,43.46,600.0,42.1887,42.1887,42.1887,42.1887,600.0
2013-12-31 15:05:00,43.42,43.42,43.41,43.41,2400.0,42.1499,42.1499,42.1401,42.1401,2400.0
2013-12-31 15:10:00,43.43,43.45,43.43,43.45,4500.0,42.1596,42.179,42.1596,42.179,4500.0
2013-12-31 15:15:00,43.45,43.45,43.42,43.42,42000.0,42.179,42.179,42.1499,42.1499,42000.0
2013-12-31 15:20:00,43.43,43.48,43.43,43.47,19800.0,42.1596,42.2081,42.1596,42.1984,19800.0
2013-12-31 15:25:00,43.48,43.5,43.47,43.47,13800.0,42.2081,42.2275,42.1984,42.1984,13800.0
2013-12-31 15:30:00,43.48,43.52,43.41,43.43,157500.0,42.2081,42.2469,42.1401,42.1596,157500.0
2013-12-31 15:35:00,43.42,43.44,43.42,43.42,49200.0,42.1499,42.1693,42.1499,42.1499,49200.0
2013-12-31 15:40:00,43.42,43.44,43.4,43.43,37800.0,42.1499,42.1693,42.1304,42.1596,37800.0
2013-12-31 15:45:00,43.45,43.48,43.41,43.41,76500.0,42.179,42.2081,42.1401,42.1401,76500.0
2013-12-31 15:50:00,43.41,43.49,43.41,43.46,99900.0,42.1401,42.2178,42.1401,42.1887,99900.0
2013-12-31 15:55:00,43.47,43.48,43.39,43.41,24600.0,42.1984,42.2081,42.1207,42.1401,24600.0
2014-01-02 09:30:00,43.4,43.49,43.4,43.44,33300.0,42.1304,42.2178,42.1304,42.1693,33300.0
2014-01-02 09:35:00,43.42,43.42,43.0,43.0,24000.0,42.1499,42.1499,41.7421,41.7421,24000.0
2014-01-02 09:40:00,42.99,42.99,42.87,42.92,31200.0,41.7324,41.7324,41.6159,41.6645,31200.0
2014-01-02 09:45:00,42.96,43.06,42.91,42.91,17400.0,41.7033,41.8004,41.6548,41.6548,17400.0
2014-01-02 09:50:00,42.93,42.96,42.88,42.96,34500.0,41.6742,41.7033,41.6257,41.7033,34500.0
2014-01-02 09:55:00,42.94,43.06,42.94,43.03,9000.0,41.6839,41.8004,41.6839,41.7713,9000.0
2014-01-02 10:00:00,43.04,43.13,43.01,43.01,17400.0,41.781,41.8683,41.7518,41.7518,17400.0
2014-01-02 10:05:00,43.01,43.15,43.01,43.14,17700.0,41.7518,41.8878,41.7518,41.878,17700.0
2014-01-02 10:10:00,43.18,43.34,43.18,43.34,19200.0,41.9169,42.0722,41.9169,42.0722,19200.0
2014-01-02 10:15:00,43.33,43.53,43.32,43.48,34500.0,42.0625,42.2566,42.0528,42.2081,34500.0
2014-01-02 10:20:00,43.46,43.49,43.37,43.37,34800.0,42.1887,42.2178,42.1013,42.1013,34800.0
2014-01-02 10:25:00,43.37,43.42,43.28,43.42,48600.0,42.1013,42.1499,42.014,42.1499,48600.0
2014-01-02 10:30:00,43.37,43.42,43.33,43.37,15600.0,42.1013,42.1499,42.0625,42.1013,15600.0
2014-01-02 10:35:00,43.33,43.37,43.32,43.33,22200.0,42.0625,42.1013,42.0528,42.0625,22200.0
2014-01-02 10:40:00,43.36,43.59,43.34,43.54,53400.0,42.0916,42.3149,42.0722,42.2663,53400.0
2014-01-02 10:45:00,43.53,43.55,43.51,43.51,37500.0,42.2566,42.2761,42.2372,42.2372,37500.0
2014-01-02 10:50:00,43.52,43.53,43.43,43.48,24900.0,42.2469,42.2566,42.1596,42.2081,24900.0
2014-01-02 10:55:00,43.49,43.55,43.49,43.52,45000.0,42.2178,42.2761,42.2178,42.2469,45000.0
2014-01-02 11:00:00,43.52,43.54,43.49,43.5,33000.0,42.2469,42.2663,42.2178,42.2275,33000.0
2014-01-02 11:05:00,43.5,43.62,43.5,43.62,39900.0,42.2275,42.344,42.2275,42.344,39900.0
2014-01-02 11:10:00,43.61,43.64,43.57,43.63,30900.0,42.3343,42.3634,42.2955,42.3537,30900.0
2014-01-02 11:15:00,43.61,43.73,43.59,43.7,21300.0,42.3343,42.4508,42.3149,42.4217,21300.0
2014-01-02 11:20:00,43.74,43.75,43.63,43.63,12300.0,42.4605,42.4702,42.3537,42.3537,12300.0
2014-01-02 11:25:00,43.61,43.64,43.58,43.61,11700.0,42.3343,42.3634,42.3052,42.3343,11700.0
2014-01-02 11:30:00,43.61,43.65,43.59,43.64,7500.0,42.3343,42.3731,42.3149,42.3634,7500.0
2014-01-02 11:35:00,43.62,43.64,43.57,43.57,16500.0,42.344,42.3634,42.2955,42.2955,16500.0
2014-01-02 11:40:00,43.6,43.61,43.53,43.6,6300.0,42.3246,42.3343,42.2566,42.3246,6300.0
2014-01-02 11:45:00,43.61,43.64,43.54,43.54,13800.0,42.3343,42.3634,42.2663,42.2663,13800.0
2014-01-02 11:50:00,43.52,43.52,43.45,43.5,5100.0,42.2469,42.2469,42.179,42.2275,5100.0
2014-01-02 11:55:00,43.49,43.49,43.43,43.43,12000.0,42.2178,42.2178,42.1596,42.1596,12000.0
2014-01-02 12:00:00,43.45,43.57,43.45,43.53,7200.0,42.179,42.2955,42.179,42.2566,7200.0
2014-01-02 12:05:00,43.57,43.67,43.57,43.67,9900.0,42.2955,42.3925,42.2955,42.3925,9900.0
2014-01-02 12:10:00,43.67,43.72,43.66,43.67,28500.0,42.3925,42.4411,42.3828,42.3925,28500.0
2014-01-02 12:15:00,43.67,43.69,43.65,43.67,12900.0,42.3925,42.412,42.3731,42.3925,12900.0
2014-01-02 12:20:00,43.66,43.73,43.66,43.67,19800.0,42.3828,42.4508,42.3828,42.3925,19800.0
2014-01-02 12:25:00,43.68,43.71,43.6,43.6,24300.0,42.4022,42.4314,42.3246,42.3246,24300.0
2014-01-02 12:30:00,43.63,43.63,43.56,43.62,17100.0,42.3537,42.3537,42.2858,42.344,17100.0
2014-01-02 12:35:00,43.62,43.65,43.6,43.65,10800.0,42.344,42.3731,42.3246,42.3731,10800.0
2014-01-02 12:40:00,43.66,43.67,43.58,43.58,8100.0,42.3828,42.3925,42.3052,42.3052,8100.0
2014-01-02 12:45:00,43.57,43.61,43.56,43.61,11100.0,42.2955,42.3343,42.2858,42.3343,11100.0
2014-01-02 12:50:00,43.63,43.66,43.61,43.65,6000.0,42.3537,42.3828,42.3343,42.3731,6000.0
2014-01-02 12:55:00,43.65,43.65,43.58,43.59,7800.0,42.3731,42.3731,42.3052,42.3149,7800.0
2014-01-02 13:00:00,43.6,43.62,43.58,43.6,27000.0,42.3246,42.344,42.3052,42.3246,27000.0
2014-01-02 13:05:00,43.6,43.6,43.57,43.57,15900.0,42.3246,42.3246,42.2955,42.2955,15900.0
2014-01-02 13:10:00,43.57,43.57,43.53,43.53,3900.0,42.2955,42.2955,42.2566,42.2566,3900.0
2014-01-02 13:15:00,43.53,43.53,43.52,43.52,5100.0,42.2566,42.2566,42.2469,42.2469,5100.0
2014-01-02 13:20:00,43.54,43.56,43.52,43.52,6000.0,42.2663,42.2858,42.2469,42.2469,6000.0
2014-01-02 13:25:00,43.52,43.53,43.5,43.53,3900.0,42.2469,42.2566,42.2275,42.2566,3900.0
2014-01-02 13:30:00,43.54,43.55,43.49,43.55,5100.0,42.2663,42.2761,42.2178,42.2761,5100.0
2014-01-02 13:35:00,43.54,43.54,43.51,43.53,3600.0,42.2663,42.2663,42.2372,42.2566,3600.0
2014-01-02 13:40:00,43.52,43.55,43.51,43.53,3600.0,42.2469,42.2761,42.2372,42.2566,3600.0
2014-01-02 13:45:00,43.55,43.59,43.53,43.58,10200.0,42.2761,42.3149,42.2566,42.3052,10200.0
2014-01-02 13:50:00,43.57,43.58,43.56,43.57,5700.0,42.2955,42.3052,42.2858,42.2955,5700.0
2014-01-02 13:55:00,43.57,43.6,43.57,43.59,17100.0,42.2955,42.3246,42.2955,42.3149,17100.0
2014-01-02 14:00:00,43.59,43.64,43.57,43.59,21900.0,42.3149,42.3634,42.2955,42.3149,21900.0
2014-01-02 14:05:00,43.57,43.58,43.56,43.57,9600.0,42.2955,42.3052,42.2858,42.2955,9600.0
2014-01-02 14:10:00,43.57,43.59,43.52,43.52,15300.0,42.2955,42.3149,42.2469,42.2469,15300.0
2014-01-02 14:15:00,43.52,43.52,43.42,43.42,16200.0,42.2469,42.2469,42.1499,42.1499,16200.0
2014-01-02 14:20:00,43.39,43.45,43.39,43.42,5700.0,42.1207,42.179,42.1207,42.1499,5700.0
2014-01-02 14:25:00,43.42,43.47,43.42,43.42,6900.0,42.1499,42.1984,42.1499,42.1499,6900.0
2014-01-02 14:30:00,43.43,43.46,43.43,43.45,5400.0,42.1596,42.1887,42.1596,42.179,5400.0
2014-01-02 14:35:00,43.46,43.5,43.44,43.47,7200.0,42.1887,42.2275,42.1693,42.1984,7200.0
2014-01-02 14:40:00,43.52,43.57,43.51,43.52,4500.0,42.2469,42.2955,42.2372,42.2469,4500.0
2014-01-02 14:45:00,43.52,43.54,43.5,43.53,8400.0,42.2469,42.2663,42.2275,42.2566,8400.0
2014-01-02 14:50:00,43.56,43.57,43.51,43.51,10200.0,42.2858,42.2955,42.2372,42.2372,10200.0
2014-01-02 14:55:00,43.52,43.53,43.5,43.5,2400.0,42.2469,42.2566,42.2275,42.2275,2400.0
2014-01-02 15:00:00,43.52,43.58,43.51,43.54,7500.0,42.2469,42.3052,42.2372,42.2663,7500.0
2014-01-02 15:05:00,43.55,43.6,43.55,43.58,5700.0,42.2761,42.3246,42.2761,42.3052,5700.0
2014-01-02 15:10:00,43.6,43.7,43.58,43.69,19800.0,42.3246,42.4217,42.3052,42.412,19800.0
2014-01-02 15:15:00,43.67,43.73,43.66,43.69,49800.0,42.3925,42.4508,42.3828,42.412,49800.0
2014-01-02 15:20:00,43.7,43.73,43.64,43.64,38400.0,42.4217,42.4508,42.3634,42.3634,38400.0
2014-01-02 15:25:00,43.65,43.66,43.6,43.6,33900.0,42.3731,42.3828,42.3246,42.3246,33900.0
2014-01-02 15:30:00,43.62,43.63,43.55,43.55,56700.0,42.344,42.3537,42.2761,42.2761,56700.0
2014-01-02 15:35:00,43.55,43.58,43.53,43.54,22500.0,42.2761,42.3052,42.2566,42.2663,22500.0
2014-01-02 15:40:00,43.57,43.58,43.56,43.56,1800.0,42.2955,42.3052,42.2858,42.2858,1800.0
2014-01-02 15:45:00,43.57,43.65,43.56,43.64,50700.0,42.2955,42.3731,42.2858,42.3634,50700.0
2014-01-02 15:50:00,43.62,43.64,43.6,43.62,75900.0,42.344,42.3634,42.3246,42.344,75900.0
2014-01-02 15:55:00,43.64,43.71,43.62,43.63,165000.0,42.3634,42.4314,42.344,42.3537,165000.0
2014-01-03 09:30:00,43.73,43.87,43.73,43.77,20700.0,42.4508,42.5867,42.4508,42.4896,20700.0
2014-01-03 09:35:00,43.8,43.92,43.78,43.89,5100.0,42.5187,42.6352,42.4993,42.6061,5100.0
2014-01-03 09:40:00,43.87,43.97,43.85,43.87,5100.0,42.5867,42.6838,42.5673,42.5867,5100.0
2014-01-03 09:45:00,43.87,43.87,43.79,43.87,9000.0,42.5867,42.5867,42.509,42.5867,9000.0
2014-01-03 09:50:00,43.8,43.85,43.78,43.78,4200.0,42.5187,42.5673,42.4993,42.4993,4200.0
2014-01-03 09:55:00,43.82,43.9,43.82,43.89,9600.0,42.5382,42.6158,42.5382,42.6061,9600.0
2014-01-03 10:00:00,43.88,43.91,43.87,43.87,23400.0,42.5964,42.6255,42.5867,42.5867,23400.0
2014-01-03 10:05:00,43.79,43.8,43.79,43.8,1800.0,42.509,42.5187,42.509,42.5187,1800.0
2014-01-03 10:10:00,43.77,43.79,43.73,43.75,21000.0,42.4896,42.509,42.4508,42.4702,21000.0
2014-01-03 10:15:00,43.74,43.75,43.66,43.68,9300.0,42.4605,42.4702,42.3828,42.4022,9300.0
2014-01-03 10:20:00,43.7,43.7,43.65,43.67,21300.0,42.4217,42.4217,42.3731,42.3925,21300.0
2014-01-03 10:25:00,43.66,43.68,43.64,43.67,25800.0,42.3828,42.4022,42.3634,42.3925,25800.0
2014-01-03 10:30:00,43.66,43.67,43.64,43.67,82800.0,42.3828,42.3925,42.3634,42.3925,82800.0
2014-01-03 10:35:00,43.67,43.67,43.65,43.65,43800.0,42.3925,42.3925,42.3731,42.3731,43800.0
2014-01-03 10:40:00,43.67,43.7,43.66,43.68,102900.0,42.3925,42.4217,42.3828,42.4022,102900.0
2014-01-03 10:45:00,43.67,43.67,43.56,43.57,29700.0,42.3925,42.3925,42.2858,42.2955,29700.0
2014-01-03 10:50:00,43.57,43.69,43.57,43.69,9000.0,42.2955,42.412,42.2955,42.412,9000.0
2014-01-03 10:55:00,43.67,43.69,43.64,43.65,30600.0,42.3925,42.412,42.3634,42.3731,30600.0
2014-01-03 11:00:00,43.69,43.69,43.65,43.67,51900.0,42.412,42.412,42.3731,42.3925,51900.0
2014-01-03 11:05:00,43.67,43.67,43.65,43.65,32400.0,42.3925,42.3925,42.3731,42.3731,32400.0
2014-01-03 11:10:00,43.67,43.67,43.62,43.67,20400.0,42.3925,42.3925,42.344,42.3925,20400.0
2014-01-03 11:15:00,43.66,43.66,43.61,43.63,9900.0,42.3828,42.3828,42.3343,42.3537,9900.0
2014-01-03 11:20:00,43.63,43.7,43.61,43.67,87900.0,42.3537,42.4217,42.3343,42.3925,87900.0
2014-01-03 11:25:00,43.66,43.67,43.61,43.63,22800.0,42.3828,42.3925,42.3343,42.3537,22800.0
2014-01-03 11:30:00,43.62,43.63,43.61,43.63,15900.0,42.344,42.3537,42.3343,42.3537,15900.0
2014-01-03 11:35:00,43.63,43.63,43.56,43.58,29400.0,42.3537,42.3537,42.2858,42.3052,29400.0
2014-01-03 11:40:00,43.58,43.58,43.5,43.54,38700.0,42.3052,42.3052,42.2275,42.2663,38700.0
2014-01-03 11:45:00,43.52,43.54,43.45,43.5,12600.0,42.2469,42.2663,42.179,42.2275,12600.0
2014-01-03 11:50:00,43.51,43.53,43.51,43.53,2700.0,42.2372,42.2566,42.2372,42.2566,2700.0
2014-01-03 11:55:00,43.54,43.54,43.49,43.49,900.0,42.2663,42.2663,42.2178,42.2178,900.0
2014-01-03 12:00:00,43.51,43.53,43.51,43.53,2400.0,42.2372,42.2566,42.2372,42.2566,2400.0
2014-01-03 12:05:00,43.54,43.55,43.54,43.55,2400.0,42.2663,42.2761,42.2663,42.2761,2400.0
2014-01-03 12:10:00,43.53,43.62,43.53,43.62,2700.0,42.2566,42.344,42.2566,42.344,2700.0
2014-01-03 12:15:00,43.62,43.63,43.58,43.61,26700.0,42.344,42.3537,42.3052,42.3343,26700.0
2014-01-03 12:20:00,43.61,43.61,43.59,43.59,17400.0,42.3343,42.3343,42.3149,42.3149,17400.0
2014-01-03 12:25:00,43.6,43.61,43.58,43.58,19500.0,42.3246,42.3343,42.3052,42.3052,19500.0
2014-01-03 12:30:00,43.59,43.62,43.58,43.58,10200.0,42.3149,42.344,42.3052,42.3052,10200.0
2014-01-03 12:35:00,43.58,43.58,43.55,43.55,12900.0,42.3052,42.3052,42.2761,42.2761,12900.0
2014-01-03 12:40:00,43.58,43.58,43.58,43.58,8400.0,42.3052,42.3052,42.3052,42.3052,8400.0
2014-01-03 12:45:00,43.58,43.58,43.56,43.57,44400.0,42.3052,42.3052,42.2858,42.2955,44400.0
2014-01-03 12:50:00,43.58,43.58,43.56,43.58,1200.0,42.3052,42.3052,42.2858,42.3052,1200.0
2014-01-03 12:55:00,43.58,43.58,43.55,43.55,8700.0,42.3052,42.3052,42.2761,42.2761,8700.0
2014-01-03 13:00:00,43.55,43.57,43.55,43.57,1500.0,42.2761,42.2955,42.2761,42.2955,1500.0
2014-01-03 13:05:00,43.57,43.57,43.57,43.57,600.0,42.2955,42.2955,42.2955,42.2955,600.0
2014-01-03 13:10:00,43.57,43.57,43.55,43.57,4200.0,42.2955,42.2955,42.2761,42.2955,4200.0
2014-01-03 13:15:00,43.56,43.57,43.55,43.57,3900.0,42.2858,42.2955,42.2761,42.2955,3900.0
2014-01-03 13:20:00,43.58,43.58,43.55,43.55,4500.0,42.3052,42.3052,42.2761,42.2761,4500.0
2014-01-03 13:25:00,43.56,43.58,43.55,43.58,37200.0,42.2858,42.3052,42.2761,42.3052,37200.0
2014-01-03 13:30:00,43.57,43.57,43.55,43.57,9600.0,42.2955,42.2955,42.2761,42.2955,9600.0
2014-01-03 13:35:00,43.57,43.58,43.56,43.58,3900.0,42.2955,42.3052,42.2858,42.3052,3900.0
2014-01-03 13:40:00,43.57,43.58,43.51,43.51,11400.0,42.2955,42.3052,42.2372,42.2372,11400.0
2014-01-03 13:45:00,43.52,43.56,43.52,43.54,3600.0,42.2469,42.2858,42.2469,42.2663,3600.0
2014-01-03 13:50:00,43.56,43.57,43.56,43.57,2100.0,42.2858,42.2955,42.2858,42.2955,2100.0
2014-01-03 13:55:00,43.58,43.58,43.57,43.58,30000.0,42.3052,42.3052,42.2955,42.3052,30000.0
2014-01-03 14:00:00,43.58,43.58,43.55,43.57,18300.0,42.3052,42.3052,42.2761,42.2955,18300.0
2014-01-03 14:05:00,43.56,43.56,43.54,43.54,1500.0,42.2858,42.2858,42.2663,42.2663,1500.0
2014-01-03 14:10:00,43.54,43.56,43.54,43.55,4500.0,42.2663,42.2858,42.2663,42.2761,4500.0
2014-01-03 14:15:00,43.56,43.57,43.56,43.57,3600.0,42.2858,42.2955,42.2858,42.2955,3600.0
2014-01-03 14:20:00,43.58,43.58,43.58,43.58,13200.0,42.3052,42.3052,42.3052,42.3052,13200.0
2014-01-03 14:25:00,43.58,43.58,43.55,43.56,72600.0,42.3052,42.3052,42.2761,42.2858,72600.0
2014-01-03 14:30:00,43.56,43.58,43.55,43.58,6600.0,42.2858,42.3052,42.2761,42.3052,6600.0
2014-01-03 14:35:00,43.57,43.58,43.57,43.57,15900.0,42.2955,42.3052,42.2955,42.2955,15900.0
2014-01-03 14:40:00,43.57,43.57,43.56,43.57,13500.0,42.2955,42.2955,42.2858,42.2955,13500.0
2014-01-03 14:45:00,43.57,43.64,43.57,43.64,35700.0,42.2955,42.3634,42.2955,42.3634,35700.0
2014-01-03 14:50:00,43.63,43.69,43.63,43.65,28200.0,42.3537,42.412,42.3537,42.3731,28200.0
2014-01-03 14:55:00,43.65,43.67,43.59,43.59,48300.0,42.3731,42.3925,42.3149,42.3149,48300.0
2014-01-03 15:00:00,43.59,43.59,43.56,43.57,25200.0,42.3149,42.3149,42.2858,42.2955,25200.0
2014-01-03 15:05:00,43.58,43.59,43.55,43.59,23700.0,42.3052,42.3149,42.2761,42.3149,23700.0
2014-01-03 15:10:00,43.59,43.64,43.58,43.63,44400.0,42.3149,42.3634,42.3052,42.3537,44400.0
2014-01-03 15:15:00,43.62,43.64,43.58,43.58,4800.0,42.344,42.3634,42.3052,42.3052,4800.0
2014-01-03 15:20:00,43.59,43.59,43.58,43.59,41700.0,42.3149,42.3149,42.3052,42.3149,41700.0
2014-01-03 15:25:00,43.59,43.62,43.58,43.58,18900.0,42.3149,42.344,42.3052,42.3052,18900.0
2014-01-03 15:30:00,43.6,43.62,43.59,43.59,26700.0,42.3246,42.344,42.3149,42.3149,26700.0
2014-01-03 15:35:00,43.58,43.58,43.56,43.57,3300.0,42.3052,42.3052,42.2858,42.2955,3300.0
2014-01-03 15:40:00,43.55,43.58,43.53,43.58,12600.0,42.2761,42.3052,42.2566,42.3052,12600.0
2014-01-03 15:45:00,43.57,43.59,43.57,43.58,15000.0,42.2955,42.3149,42.2955,42.3052,15000.0
2014-01-03 15:50:00,43.59,43.6,43.56,43.56,72300.0,42.3149,42.3246,42.2858,42.2858,72300.0
2014-01-03 15:55:00,43.56,43.56,43.48,43.49,109200.0,42.2858,42.2858,42.2081,42.2178,109200.0
2014-01-06 09:30:00,43.61,43.71,43.49,43.65,67500.0,42.3343,42.4314,42.2178,42.3731,67500.0
2014-01-06 09:35:00,43.63,43.68,43.44,43.44,16500.0,42.3537,42.4022,42.1693,42.1693,16500.0
2014-01-06 09:40:00,43.37,43.37,43.11,43.15,23100.0,42.1013,42.1013,41.8489,41.8878,23100.0
2014-01-06 09:45:00,43.13,43.21,43.1,43.21,7200.0,41.8683,41.946,41.8392,41.946,7200.0
2014-01-06 09:50:00,43.17,43.33,43.16,43.3,17400.0,41.9072,42.0625,41.8975,42.0334,17400.0
2014-01-06 09:55:00,43.22,43.22,43.19,43.19,5400.0,41.9557,41.9557,41.9266,41.9266,5400.0
2014-01-06 10:00:00,43.11,43.14,43.05,43.12,15000.0,41.8489,41.878,41.7907,41.8586,15000.0
2014-01-06 10:05:00,43.11,43.11,42.99,43.0,7500.0,41.8489,41.8489,41.7324,41.7421,7500.0
2014-01-06 10:10:00,43.01,43.08,43.01,43.08,3600.0,41.7518,41.8198,41.7518,41.8198,3600.0
2014-01-06 10:15:00,43.08,43.14,43.04,43.14,36300.0,41.8198,41.878,41.781,41.878,36300.0
2014-01-06 10:20:00,43.14,43.22,43.14,43.21,7500.0,41.878,41.9557,41.878,41.946,7500.0
2014-01-06 10:25:00,43.19,43.19,43.12,43.15,6000.0,41.9266,41.9266,41.8586,41.8878,6000.0
2014-01-06 10:30:00,43.13,43.13,43.02,43.05,3900.0,41.8683,41.8683,41.7616,41.7907,3900.0
2014-01-06 10:35:00,43.05,43.06,43.0,43.0,5100.0,41.7907,41.8004,41.7421,41.7421,5100.0
2014-01-06 10:40:00,42.95,42.96,42.92,42.92,45600.0,41.6936,41.7033,41.6645,41.6645,45600.0
2014-01-06 10:45:00,42.9,42.92,42.88,42.9,11700.0,41.6451,41.6645,41.6257,41.6451,11700.0
2014-01-06 10:50:00,42.87,42.93,42.87,42.93,4800.0,41.6159,41.6742,41.6159,41.6742,4800.0
2014-01-06 10:55:00,42.92,42.92,42.77,42.81,9600.0,41.6645,41.6645,41.5189,41.5577,9600.0
2014-01-06 11:00:00,42.78,42.88,42.78,42.88,5100.0,41.5286,41.6257,41.5286,41.6257,5100.0
2014-01-06 11:05:00,42.88,42.9,42.87,42.87,9300.0,41.6257,41.6451,41.6159,41.6159,9300.0
2014-01-06 11:10:00,42.87,42.87,42.82,42.82,6600.0,41.6159,41.6159,41.5674,41.5674,6600.0
2014-01-06 11:15:00,42.85,42.85,42.77,42.78,5400.0,41.5965,41.5965,41.5189,41.5286,5400.0
2014-01-06 11:20:00,42.77,42.79,42.75,42.75,4500.0,41.5189,41.5383,41.4995,41.4995,4500.0
2014-01-06 11:25:00,42.74,42.74,42.7,42.7,3900.0,41.4897,41.4897,41.4509,41.4509,3900.0
2014-01-06 11:30:00,42.74,42.76,42.73,42.73,6600.0,41.4897,41.5092,41.48,41.48,6600.0
2014-01-06 11:35:00,42.74,42.8,42.74,42.78,3900.0,41.4897,41.548,41.4897,41.5286,3900.0
2014-01-06 11:40:00,42.78,42.8,42.75,42.8,6000.0,41.5286,41.548,41.4995,41.548,6000.0
2014-01-06 11:45:00,42.77,42.79,42.76,42.79,3600.0,41.5189,41.5383,41.5092,41.5383,3600.0
2014-01-06 11:50:00,42.82,42.88,42.81,42.87,16200.0,41.5674,41.6257,41.5577,41.6159,16200.0
2014-01-06 11:55:00,42.85,42.88,42.82,42.82,30300.0,41.5965,41.6257,41.5674,41.5674,30300.0
2014-01-06 12:00:00,42.85,42.85,42.81,42.81,2700.0,41.5965,41.5965,41.5577,41.5577,2700.0
2014-01-06 12:05:00,42.8,42.85,42.8,42.83,9300.0,41.548,41.5965,41.548,41.5771,9300.0
2014-01-06 12:10:00,42.83,42.88,42.81,42.88,8700.0,41.5771,41.6257,41.5577,41.6257,8700.0
2014-01-06 12:15:00,42.91,42.92,42.91,42.92,1800.0,41.6548,41.6645,41.6548,41.6645,1800.0
2014-01-06 12:20:00,42.93,42.94,42.9,42.9,9300.0,41.6742,41.6839,41.6451,41.6451,9300.0
2014-01-06 12:25:00,42.92,42.95,42.91,42.92,20400.0,41.6645,41.6936,41.6548,41.6645,20400.0
2014-01-06 12:30:00,42.83,42.87,42.83,42.87,3000.0,41.5771,41.6159,41.5771,41.6159,3000.0
2014-01-06 12:35:00,42.88,42.9,42.84,42.84,2700.0,41.6257,41.6451,41.5868,41.5868,2700.0
2014-01-06 12:40:00,42.85,42.92,42.85,42.92,7800.0,41.5965,41.6645,41.5965,41.6645,7800.0
2014-01-06 12:45:00,42.92,42.92,42.92,42.92,5700.0,41.6645,41.6645,41.6645,41.6645,5700.0
2014-01-06 12:50:00,42.89,42.95,42.89,42.94,2700.0,41.6354,41.6936,41.6354,41.6839,2700.0
2014-01-06 12:55:00,42.95,42.98,42.93,42.93,10500.0,41.6936,41.7227,41.6742,41.6742,10500.0
2014-01-06 13:00:00,42.93,42.93,42.8,42.8,13800.0,41.6742,41.6742,41.548,41.548,13800.0
2014-01-06 13:05:00,42.81,42.82,42.78,42.78,3900.0,41.5577,41.5674,41.5286,41.5286,3900.0
2014-01-06 13:10:00,42.78,42.78,42.75,42.78,1500.0,41.5286,41.5286,41.4995,41.5286,1500.0
2014-01-06 13:15:00,42.8,42.87,42.79,42.87,4200.0,41.548,41.6159,41.5383,41.6159,4200.0
2014-01-06 13:20:00,42.86,42.87,42.84,42.84,3900.0,41.6062,41.6159,41.5868,41.5868,3900.0
2014-01-06 13:25:00,42.82,42.84,42.81,42.82,1800.0,41.5674,41.5868,41.5577,41.5674,1800.0
2014-01-06 13:30:00,42.83,42.83,42.79,42.79,12600.0,41.5771,41.5771,41.5383,41.5383,12600.0
2014-01-06 13:35:00,42.78,42.84,42.78,42.84,4800.0,41.5286,41.5868,41.5286,41.5868,4800.0
2014-01-06 13:40:00,42.87,42.87,42.82,42.82,3900.0,41.6159,41.6159,41.5674,41.5674,3900.0
2014-01-06 13:45:00,42.82,42.87,42.82,42.87,10500.0,41.5674,41.6159,41.5674,41.6159,10500.0
2014-01-06 13:50:00,42.87,42.99,42.86,42.95,19200.0,41.6159,41.7324,41.6062,41.6936,19200.0
2014-01-06 13:55:00,42.98,42.99,42.92,42.92,9900.0,41.7227,41.7324,41.6645,41.6645,9900.0
2014-01-06 14:00:00,42.92,42.97,42.92,42.97,4500.0,41.6645,41.713,41.6645,41.713,4500.0
2014-01-06 14:05:00,42.97,43.01,42.97,42.98,6000.0,41.713,41.7518,41.713,41.7227,6000.0
2014-01-06 14:10:00,42.98,43.05,42.98,43.03,14100.0,41.7227,41.7907,41.7227,41.7713,14100.0
2014-01-06 14:15:00,43.06,43.06,43.0,43.0,3300.0,41.8004,41.8004,41.7421,41.7421,3300.0
2014-01-06 14:20:00,43.02,43.07,43.02,43.05,1800.0,41.7616,41.8101,41.7616,41.7907,1800.0
2014-01-06 14:25:00,43.04,43.04,42.99,43.02,6900.0,41.781,41.781,41.7324,41.7616,6900.0
2014-01-06 14:30:00,43.02,43.06,43.02,43.06,2100.0,41.7616,41.8004,41.7616,41.8004,2100.0
2014-01-06 14:35:00,43.06,43.1,43.06,43.06,37500.0,41.8004,41.8392,41.8004,41.8004,37500.0
2014-01-06 14:40:00,43.04,43.08,43.03,43.03,38700.0,41.781,41.8198,41.7713,41.7713,38700.0
2014-01-06 14:45:00,43.06,43.11,43.05,43.11,9300.0,41.8004,41.8489,41.7907,41.8489,9300.0
2014-01-06 14:50:00,43.13,43.13,43.11,43.11,12000.0,41.8683,41.8683,41.8489,41.8489,12000.0
2014-01-06 14:55:00,43.1,43.12,43.08,43.08,28200.0,41.8392,41.8586,41.8198,41.8198,28200.0
2014-01-06 15:00:00,43.07,43.07,43.01,43.04,12600.0,41.8101,41.8101,41.7518,41.781,12600.0
2014-01-06 15:05:00,43.04,43.06,43.03,43.06,13800.0,41.781,41.8004,41.7713,41.8004,13800.0
2014-01-06 15:10:00,43.07,43.1,43.06,43.1,10200.0,41.8101,41.8392,41.8004,41.8392,10200.0
2014-01-06 15:15:00,43.07,43.1,43.05,43.07,8700.0,41.8101,41.8392,41.7907,41.8101,8700.0
2014-01-06 15:20:00,43.08,43.13,43.08,43.13,6300.0,41.8198,41.8683,41.8198,41.8683,6300.0
2014-01-06 15:25:00,43.13,43.14,43.09,43.09,5400.0,41.8683,41.878,41.8295,41.8295,5400.0
2014-01-06 15:30:00,43.09,43.11,43.0,43.0,5700.0,41.8295,41.8489,41.7421,41.7421,5700.0
2014-01-06 15:35:00,42.98,43.0,42.97,42.98,6300.0,41.7227,41.7421,41.713,41.7227,6300.0
2014-01-06 15:40:00,42.99,43.0,42.95,42.96,27300.0,41.7324,41.7421,41.6936,41.7033,27300.0
2014-01-06 15:45:00,42.97,43.01,42.96,42.98,46200.0,41.713,41.7518,41.7033,41.7227,46200.0
2014-01-06 15:50:00,42.99,43.06,42.99,43.04,28800.0,41.7324,41.8004,41.7324,41.781,28800.0
2014-01-06 15:55:00,43.03,43.05,42.97,42.97,36900.0,41.7713,41.7907,41.713,41.713,36900.0
2014-01-07 09:30:00,43.5,43.86,43.5,43.73,41100.0,42.2275,42.577,42.2275,42.4508,41100.0
2014-01-07 09:35:00,43.76,43.86,43.71,43.73,77400.0,42.4799,42.577,42.4314,42.4508,77400.0
2014-01-07 09:40:00,43.77,43.79,43.67,43.67,158400.0,42.4896,42.509,42.3925,42.3925,158400.0
2014-01-07 09:45:00,43.69,43.7,43.66,43.67,49800.0,42.412,42.4217,42.3828,42.3925,49800.0
2014-01-07 09:50:00,43.69,43.71,43.64,43.67,37500.0,42.412,42.4314,42.3634,42.3925,37500.0
2014-01-07 09:55:00,43.68,43.83,43.67,43.77,67500.0,42.4022,42.5479,42.3925,42.4896,67500.0
2014-01-07 10:00:00,43.82,43.85,43.64,43.66,131700.0,42.5382,42.5673,42.3634,42.3828,131700.0
2014-01-07 10:05:00,43.67,43.71,43.62,43.69,161400.0,42.3925,42.4314,42.344,42.412,161400.0
2014-01-07 10:10:00,43.71,43.76,43.71,43.72,10800.0,42.4314,42.4799,42.4314,42.4411,10800.0
2014-01-07 10:15:00,43.7,43.7,43.66,43.66,70200.0,42.4217,42.4217,42.3828,42.3828,70200.0
2014-01-07 10:20:00,43.67,43.69,43.66,43.67,85800.0,42.3925,42.412,42.3828,42.3925,85800.0
2014-01-07 10:25:00,43.7,43.75,43.69,43.75,11700.0,42.4217,42.4702,42.412,42.4702,11700.0
2014-01-07 10:30:00,43.79,43.79,43.67,43.67,140100.0,42.509,42.509,42.3925,42.3925,140100.0
2014-01-07 10:35:00,43.67,43.7,43.66,43.66,28800.0,42.3925,42.4217,42.3828,42.3828,28800.0
2014-01-07 10:40:00,43.7,43.76,43.7,43.75,8400.0,42.4217,42.4799,42.4217,42.4702,8400.0
2014-01-07 10:45:00,43.72,43.72,43.67,43.67,27900.0,42.4411,42.4411,42.3925,42.3925,27900.0
2014-01-07 10:50:00,43.66,43.72,43.66,43.72,2700.0,42.3828,42.4411,42.3828,42.4411,2700.0
2014-01-07 10:55:00,43.73,43.75,43.66,43.67,73500.0,42.4508,42.4702,42.3828,42.3925,73500.0
2014-01-07 11:00:00,43.68,43.68,43.64,43.64,43200.0,42.4022,42.4022,42.3634,42.3634,43200.0
2014-01-07 11:05:00,43.69,43.69,43.67,43.67,5700.0,42.412,42.412,42.3925,42.3925,5700.0
2014-01-07 11:10:00,43.67,43.71,43.67,43.7,12000.0,42.3925,42.4314,42.3925,42.4217,12000.0
2014-01-07 11:15:00,43.71,43.74,43.69,43.69,52200.0,42.4314,42.4605,42.412,42.412,52200.0
2014-01-07 11:20:00,43.69,43.69,43.63,43.63,9900.0,42.412,42.412,42.3537,42.3537,9900.0
2014-01-07 11:25:00,43.66,43.7,43.66,43.66,85800.0,42.3828,42.4217,42.3828,42.3828,85800.0
2014-01-07 11:30:00,43.67,43.68,43.66,43.67,59400.0,42.3925,42.4022,42.3828,42.3925,59400.0
2014-01-07 11:35:00,43.67,43.68,43.67,43.67,18900.0,42.3925,42.4022,42.3925,42.3925,18900.0
2014-01-07 11:40:00,43.67,43.69,43.66,43.67,27000.0,42.3925,42.412,42.3828,42.3925,27000.0
2014-01-07 11:45:00,43.67,43.68,43.64,43.67,52800.0,42.3925,42.4022,42.3634,42.3925,52800.0
2014-01-07 11:50:00,43.67,43.71,43.67,43.71,70200.0,42.3925,42.4314,42.3925,42.4314,70200.0
2014-01-07 11:55:00,43.72,43.74,43.7,43.74,8700.0,42.4411,42.4605,42.4217,42.4605,8700.0
2014-01-07 12:00:00,43.75,43.78,43.75,43.78,7800.0,42.4702,42.4993,42.4702,42.4993,7800.0
2014-01-07 12:05:00,43.76,43.78,43.76,43.78,1500.0,42.4799,42.4993,42.4799,42.4993,1500.0
2014-01-07 12:10:00,43.78,43.81,43.78,43.8,4500.0,42.4993,42.5284,42.4993,42.5187,4500.0
2014-01-07 12:15:00,43.82,43.83,43.82,43.82,42300.0,42.5382,42.5479,42.5382,42.5382,42300.0
2014-01-07 12:20:00,43.83,43.88,43.82,43.82,27600.0,42.5479,42.5964,42.5382,42.5382,27600.0
2014-01-07 12:25:00,43.83,43.83,43.82,43.83,11700.0,42.5479,42.5479,42.5382,42.5479,11700.0
2014-01-07 12:30:00,43.86,43.87,43.66,43.66,227100.0,42.577,42.5867,42.3828,42.3828,227100.0
2014-01-07 12:35:00,43.65,43.67,43.65,43.66,9300.0,42.3731,42.3925,42.3731,42.3828,9300.0
2014-01-07 12:40:00,43.66,43.69,43.65,43.69,5100.0,42.3828,42.412,42.3731,42.412,5100.0
2014-01-07 12:45:00,43.71,43.75,43.71,43.75,3000.0,42.4314,42.4702,42.4314,42.4702,3000.0
2014-01-07 12:50:00,43.76,43.76,43.73,43.76,15600.0,42.4799,42.4799,42.4508,42.4799,15600.0
2014-01-07 12:55:00,43.75,43.75,43.65,43.66,103500.0,42.4702,42.4702,42.3731,42.3828,103500.0
2014-01-07 13:00:00,43.67,43.67,43.65,43.65,6900.0,42.3925,42.3925,42.3731,42.3731,6900.0
2014-01-07 13:05:00,43.67,43.7,43.67,43.7,3000.0,42.3925,42.4217,42.3925,42.4217,3000.0
2014-01-07 13:10:00,43.69,43.69,43.65,43.65,17700.0,42.412,42.412,42.3731,42.3731,17700.0
2014-01-07 13:15:00,43.67,43.67,43.64,43.64,14100.0,42.3925,42.3925,42.3634,42.3634,14100.0
2014-01-07 13:20:00,43.63,43.66,43.63,43.66,5100.0,42.3537,42.3828,42.3537,42.3828,5100.0
2014-01-07 13:25:00,43.63,43.67,43.62,43.67,10200.0,42.3537,42.3925,42.344,42.3925,10200.0
2014-01-07 13:30:00,43.67,43.72,43.67,43.69,6300.0,42.3925,42.4411,42.3925,42.412,6300.0
2014-01-07 13:35:00,43.7,43.72,43.7,43.72,1200.0,42.4217,42.4411,42.4217,42.4411,1200.0
2014-01-07 13:40:00,43.72,43.74,43.7,43.74,5100.0,42.4411,42.4605,42.4217,42.4605,5100.0
2014-01-07 13:45:00,43.74,43.77,43.74,43.75,6900.0,42.4605,42.4896,42.4605,42.4702,6900.0
2014-01-07 13:50:00,43.76,43.77,43.65,43.65,64800.0,42.4799,42.4896,42.3731,42.3731,64800.0
2014-01-07 13:55:00,43.63,43.67,43.63,43.64,73500.0,42.3537,42.3925,42.3537,42.3634,73500.0
2014-01-07 14:00:00,43.64,43.64,43.6,43.62,15300.0,42.3634,42.3634,42.3246,42.344,15300.0
2014-01-07 14:05:00,43.63,43.63,43.55,43.55,7800.0,42.3537,42.3537,42.2761,42.2761,7800.0
2014-01-07 14:10:00,43.59,43.59,43.59,43.59,1500.0,42.3149,42.3149,42.3149,42.3149,1500.0
2014-01-07 14:15:00,43.6,43.6,43.54,43.54,16500.0,42.3246,42.3246,42.2663,42.2663,16500.0
2014-01-07 14:20:00,43.53,43.56,43.52,43.52,35100.0,42.2566,42.2858,42.2469,42.2469,35100.0
2014-01-07 14:25:00,43.52,43.6,43.52,43.6,16500.0,42.2469,42.3246,42.2469,42.3246,16500.0
2014-01-07 14:30:00,43.59,43.69,43.58,43.69,36300.0,42.3149,42.412,42.3052,42.412,36300.0
2014-01-07 14:35:00,43.71,43.75,43.71,43.73,6900.0,42.4314,42.4702,42.4314,42.4508,6900.0
2014-01-07 14:40:00,43.72,43.78,43.72,43.78,1200.0,42.4411,42.4993,42.4411,42.4993,1200.0
2014-01-07 14:45:00,43.77,43.82,43.77,43.82,6300.0,42.4896,42.5382,42.4896,42.5382,6300.0
2014-01-07 14:50:00,43.8,43.8,43.78,43.78,1500.0,42.5187,42.5187,42.4993,42.4993,1500.0
2014-01-07 14:55:00,43.78,43.79,43.76,43.77,25200.0,42.4993,42.509,42.4799,42.4896,25200.0
2014-01-07 15:00:00,43.76,43.83,43.76,43.83,10800.0,42.4799,42.5479,42.4799,42.5479,10800.0
2014-01-07 15:05:00,43.84,43.87,43.83,43.83,3900.0,42.5576,42.5867,42.5479,42.5479,3900.0
2014-01-07 15:10:00,43.85,43.87,43.85,43.87,3300.0,42.5673,42.5867,42.5673,42.5867,3300.0
2014-01-07 15:15:00,43.86,43.86,43.86,43.86,300.0,42.577,42.577,42.577,42.577,300.0
2014-01-07 15:20:00,43.88,43.9,43.87,43.88,21300.0,42.5964,42.6158,42.5867,42.5964,21300.0
2014-01-07 15:25:00,43.88,43.89,43.85,43.89,12000.0,42.5964,42.6061,42.5673,42.6061,12000.0
2014-01-07 15:30:00,43.89,43.98,43.88,43.98,10200.0,42.6061,42.6935,42.5964,42.6935,10200.0
2014-01-07 15:35:00,43.97,43.99,43.94,43.95,16200.0,42.6838,42.7032,42.6546,42.6644,16200.0
2014-01-07 15:40:00,43.96,44.0,43.96,44.0,6000.0,42.6741,42.7129,42.6741,42.7129,6000.0
2014-01-07 15:45:00,44.01,44.01,43.98,43.98,7200.0,42.7226,42.7226,42.6935,42.6935,7200.0
2014-01-07 15:50:00,43.99,44.05,43.98,43.98,15600.0,42.7032,42.7614,42.6935,42.6935,15600.0
2014-01-07 15:55:00,44.0,44.01,43.97,44.01,23400.0,42.7129,42.7226,42.6838,42.7226,23400.0
2014-01-08 09:30:00,43.88,43.99,43.88,43.99,3000.0,42.5964,42.7032,42.5964,42.7032,3000.0
2014-01-08 09:35:00,43.97,44.01,43.96,44.01,6600.0,42.6838,42.7226,42.6741,42.7226,6600.0
2014-01-08 09:40:00,43.96,44.08,43.96,44.08,3300.0,42.6741,42.7905,42.6741,42.7905,3300.0
2014-01-08 09:45:00,44.06,44.06,43.9,43.9,5100.0,42.7711,42.7711,42.6158,42.6158,5100.0
2014-01-08 09:50:00,43.9,43.96,43.78,43.95,9300.0,42.6158,42.6741,42.4993,42.6644,9300.0
2014-01-08 09:55:00,43.99,44.25,43.99,44.24,8100.0,42.7032,42.9556,42.7032,42.9459,8100.0
2014-01-08 10:00:00,44.26,44.43,44.26,44.42,13200.0,42.9653,43.1303,42.9653,43.1206,13200.0
2014-01-08 10:05:00,44.46,44.48,44.44,44.46,12000.0,43.1594,43.1788,43.14,43.1594,12000.0
2014-01-08 10:10:00,44.41,44.43,44.4,44.43,20700.0,43.1109,43.1303,43.1012,43.1303,20700.0
2014-01-08 10:15:00,44.41,44.56,44.4,44.56,14400.0,43.1109,43.2565,43.1012,43.2565,14400.0
2014-01-08 10:20:00,44.57,44.64,44.57,44.58,22800.0,43.2662,43.3342,43.2662,43.2759,22800.0
2014-01-08 10:25:00,44.61,44.65,44.61,44.62,7800.0,43.305,43.3439,43.305,43.3148,7800.0
2014-01-08 10:30:00,44.63,44.75,44.63,44.73,7800.0,43.3245,43.4409,43.3245,43.4215,7800.0
2014-01-08 10:35:00,44.8,44.84,44.79,44.84,7800.0,43.4895,43.5283,43.4798,43.5283,7800.0
2014-01-08 10:40:00,44.86,44.86,44.83,44.85,9000.0,43.5477,43.5477,43.5186,43.538,9000.0
2014-01-08 10:45:00,44.85,44.95,44.83,44.85,15000.0,43.538,43.6351,43.5186,43.538,15000.0
2014-01-08 10:50:00,44.87,44.91,44.81,44.81,4500.0,43.5574,43.5963,43.4992,43.4992,4500.0
2014-01-08 10:55:00,44.8,44.86,44.8,44.85,42600.0,43.4895,43.5477,43.4895,43.538,42600.0
2014-01-08 11:00:00,44.82,44.83,44.82,44.83,1200.0,43.5089,43.5186,43.5089,43.5186,1200.0
2014-01-08 11:05:00,44.85,44.85,44.81,44.81,11700.0,43.538,43.538,43.4992,43.4992,11700.0
2014-01-08 11:10:00,44.81,44.85,44.81,44.84,2700.0,43.4992,43.538,43.4992,43.5283,2700.0
2014-01-08 11:15:00,44.88,44.92,44.86,44.86,5100.0,43.5671,43.606,43.5477,43.5477,5100.0
2014-01-08 11:20:00,44.83,44.88,44.82,44.84,6000.0,43.5186,43.5671,43.5089,43.5283,6000.0
2014-01-08 11:25:00,44.88,44.89,44.86,44.86,6300.0,43.5671,43.5769,43.5477,43.5477,6300.0
2014-01-08 11:30:00,44.83,44.85,44.83,44.85,18000.0,43.5186,43.538,43.5186,43.538,18000.0
2014-01-08 11:35:00,44.88,44.88,44.78,44.8,11400.0,43.5671,43.5671,43.4701,43.4895,11400.0
2014-01-08 11:40:00,44.81,44.83,44.8,44.82,3600.0,43.4992,43.5186,43.4895,43.5089,3600.0
2014-01-08 11:45:00,44.83,44.86,44.83,44.84,16500.0,43.5186,43.5477,43.5186,43.5283,16500.0
2014-01-08 11:50:00,44.86,44.86,44.85,44.86,10800.0,43.5477,43.5477,43.538,43.5477,10800.0
2014-01-08 11:55:00,44.89,44.95,44.88,44.94,42300.0,43.5769,43.6351,43.5671,43.6254,42300.0
2014-01-08 12:00:00,44.95,44.97,44.95,44.97,2100.0,43.6351,43.6545,43.6351,43.6545,2100.0
2014-01-08 12:05:00,44.97,45.0,44.96,44.99,15000.0,43.6545,43.6836,43.6448,43.6739,15000.0
2014-01-08 12:10:00,44.98,44.98,44.94,44.94,1500.0,43.6642,43.6642,43.6254,43.6254,1500.0
2014-01-08 12:15:00,44.96,44.97,44.96,44.97,2400.0,43.6448,43.6545,43.6448,43.6545,2400.0
2014-01-08 12:20:00,44.95,44.97,44.95,44.96,9900.0,43.6351,43.6545,43.6351,43.6448,9900.0
2014-01-08 12:25:00,44.98,44.98,44.97,44.98,5400.0,43.6642,43.6642,43.6545,43.6642,5400.0
2014-01-08 12:30:00,44.99,44.99,44.92,44.92,8700.0,43.6739,43.6739,43.606,43.606,8700.0
2014-01-08 12:35:00,44.9,44.94,44.87,44.87,2700.0,43.5866,43.6254,43.5574,43.5574,2700.0
2014-01-08 12:40:00,44.89,44.93,44.89,44.91,6000.0,43.5769,43.6157,43.5769,43.5963,6000.0
2014-01-08 12:45:00,44.94,44.94,44.93,44.93,2100.0,43.6254,43.6254,43.6157,43.6157,2100.0
2014-01-08 12:50:00,44.95,44.95,44.94,44.94,1500.0,43.6351,43.6351,43.6254,43.6254,1500.0
2014-01-08 12:55:00,44.95,44.95,44.89,44.91,5100.0,43.6351,43.6351,43.5769,43.5963,5100.0
2014-01-08 13:00:00,44.91,44.93,44.85,44.89,14100.0,43.5963,43.6157,43.538,43.5769,14100.0
2014-01-08 13:05:00,44.9,45.01,44.9,45.01,7200.0,43.5866,43.6933,43.5866,43.6933,7200.0
2014-01-08 13:10:00,45.01,45.1,45.01,45.1,7500.0,43.6933,43.7807,43.6933,43.7807,7500.0
2014-01-08 13:15:00,45.07,45.08,44.98,45.0,6600.0,43.7516,43.7613,43.6642,43.6836,6600.0
2014-01-08 13:20:00,44.98,45.01,44.97,45.01,3900.0,43.6642,43.6933,43.6545,43.6933,3900.0
2014-01-08 13:25:00,45.01,45.05,45.01,45.05,5100.0,43.6933,43.7322,43.6933,43.7322,5100.0
2014-01-08 13:30:00,45.07,45.1,45.07,45.1,1500.0,43.7516,43.7807,43.7516,43.7807,1500.0
2014-01-08 13:35:00,45.08,45.1,45.02,45.02,6300.0,43.7613,43.7807,43.7031,43.7031,6300.0
2014-01-08 13:40:00,45.0,45.02,44.98,44.98,4800.0,43.6836,43.7031,43.6642,43.6642,4800.0
2014-01-08 13:45:00,44.96,44.99,44.96,44.99,4500.0,43.6448,43.6739,43.6448,43.6739,4500.0
2014-01-08 13:50:00,45.02,45.05,45.02,45.05,3900.0,43.7031,43.7322,43.7031,43.7322,3900.0
2014-01-08 13:55:00,45.06,45.06,45.03,45.05,5700.0,43.7419,43.7419,43.7128,43.7322,5700.0
2014-01-08 14:00:00,45.03,45.05,44.93,45.05,18600.0,43.7128,43.7322,43.6157,43.7322,18600.0
2014-01-08 14:05:00,45.08,45.08,44.98,45.0,9600.0,43.7613,43.7613,43.6642,43.6836,9600.0
2014-01-08 14:10:00,44.97,45.01,44.95,45.01,7500.0,43.6545,43.6933,43.6351,43.6933,7500.0
2014-01-08 14:15:00,44.97,45.03,44.97,45.03,17400.0,43.6545,43.7128,43.6545,43.7128,17400.0
2014-01-08 14:20:00,45.03,45.06,45.03,45.04,11700.0,43.7128,43.7419,43.7128,43.7225,11700.0
2014-01-08 14:25:00,45.06,45.08,45.02,45.05,5400.0,43.7419,43.7613,43.7031,43.7322,5400.0
2014-01-08 14:30:00,45.05,45.08,45.01,45.05,11100.0,43.7322,43.7613,43.6933,43.7322,11100.0
2014-01-08 14:35:00,45.07,45.07,44.97,44.97,7200.0,43.7516,43.7516,43.6545,43.6545,7200.0
2014-01-08 14:40:00,44.99,45.03,44.98,45.01,18000.0,43.6739,43.7128,43.6642,43.6933,18000.0
2014-01-08 14:45:00,45.0,45.02,45.0,45.01,2400.0,43.6836,43.7031,43.6836,43.6933,2400.0
2014-01-08 14:50:00,45.01,45.09,45.01,45.02,8400.0,43.6933,43.771,43.6933,43.7031,8400.0
2014-01-08 14:55:00,45.03,45.06,45.02,45.06,10800.0,43.7128,43.7419,43.7031,43.7419,10800.0
2014-01-08 15:00:00,45.04,45.08,45.03,45.08,6000.0,43.7225,43.7613,43.7128,43.7613,6000.0
2014-01-08 15:05:00,45.06,45.06,45.01,45.02,13200.0,43.7419,43.7419,43.6933,43.7031,13200.0
2014-01-08 15:10:00,45.01,45.02,44.98,45.02,7800.0,43.6933,43.7031,43.6642,43.7031,7800.0
2014-01-08 15:15:00,45.0,45.02,44.95,44.95,3900.0,43.6836,43.7031,43.6351,43.6351,3900.0
2014-01-08 15:20:00,44.88,44.88,44.8,44.8,8700.0,43.5671,43.5671,43.4895,43.4895,8700.0
2014-01-08 15:25:00,44.79,44.82,44.79,44.81,7500.0,43.4798,43.5089,43.4798,43.4992,7500.0
2014-01-08 15:30:00,44.79,44.82,44.79,44.79,57900.0,43.4798,43.5089,43.4798,43.4798,57900.0
2014-01-08 15:35:00,44.79,44.89,44.78,44.89,26400.0,43.4798,43.5769,43.4701,43.5769,26400.0
2014-01-08 15:40:00,44.89,44.97,44.87,44.95,86400.0,43.5769,43.6545,43.5574,43.6351,86400.0
2014-01-08 15:45:00,44.95,45.04,44.95,45.04,16500.0,43.6351,43.7225,43.6351,43.7225,16500.0
2014-01-08 15:50:00,45.04,45.16,45.04,45.16,39000.0,43.7225,43.839,43.7225,43.839,39000.0
2014-01-08 15:55:00,45.14,45.19,45.14,45.19,56100.0,43.8195,43.8681,43.8195,43.8681,56100.0
2014-01-09 09:30:00,47.33,47.86,47.19,47.86,177900.0,45.9455,46.46,45.8096,46.46,177900.0
2014-01-09 09:35:00,47.82,48.34,47.82,48.27,294300.0,46.4211,46.9259,46.4211,46.858,294300.0
2014-01-09 09:40:00,48.12,48.16,47.8,47.8,131100.0,46.7124,46.7512,46.4017,46.4017,131100.0
2014-01-09 09:45:00,47.84,47.91,47.68,47.82,107700.0,46.4406,46.5085,46.2852,46.4211,107700.0
2014-01-09 09:50:00,47.82,47.89,47.75,47.85,33000.0,46.4211,46.4891,46.3532,46.4503,33000.0
2014-01-09 09:55:00,47.82,47.86,47.72,47.77,81300.0,46.4211,46.46,46.3241,46.3726,81300.0
2014-01-09 10:00:00,47.89,48.08,47.89,48.02,25800.0,46.4891,46.6735,46.4891,46.6153,25800.0
2014-01-09 10:05:00,48.02,48.11,47.83,47.83,26100.0,46.6153,46.7027,46.4309,46.4309,26100.0
2014-01-09 10:10:00,47.83,48.05,47.75,47.94,125400.0,46.4309,46.6444,46.3532,46.5376,125400.0
2014-01-09 10:15:00,47.94,47.94,47.78,47.8,10800.0,46.5376,46.5376,46.3823,46.4017,10800.0
2014-01-09 10:20:00,47.82,47.84,47.76,47.84,10500.0,46.4211,46.4406,46.3629,46.4406,10500.0
2014-01-09 10:25:00,47.8,47.85,47.69,47.85,25200.0,46.4017,46.4503,46.2949,46.4503,25200.0
2014-01-09 10:30:00,47.87,47.87,47.77,47.77,9900.0,46.4697,46.4697,46.3726,46.3726,9900.0
2014-01-09 10:35:00,47.77,47.83,47.77,47.79,8700.0,46.3726,46.4309,46.3726,46.392,8700.0
2014-01-09 10:40:00,47.79,47.79,47.5,47.5,130500.0,46.392,46.392,46.1105,46.1105,130500.0
2014-01-09 10:45:00,47.5,47.6,47.43,47.6,21600.0,46.1105,46.2076,46.0426,46.2076,21600.0
2014-01-09 10:50:00,47.57,47.61,47.5,47.61,16200.0,46.1785,46.2173,46.1105,46.2173,16200.0
2014-01-09 10:55:00,47.57,47.59,47.52,47.55,43500.0,46.1785,46.1979,46.1299,46.159,43500.0
2014-01-09 11:00:00,47.53,47.57,47.52,47.56,13800.0,46.1396,46.1785,46.1299,46.1687,13800.0
2014-01-09 11:05:00,47.56,47.56,47.5,47.53,23100.0,46.1687,46.1687,46.1105,46.1396,23100.0
2014-01-09 11:10:00,47.57,47.64,47.57,47.62,16200.0,46.1785,46.2464,46.1785,46.227,16200.0
2014-01-09 11:15:00,47.65,47.72,47.65,47.72,15300.0,46.2561,46.3241,46.2561,46.3241,15300.0
2014-01-09 11:20:00,47.71,47.71,47.65,47.65,13800.0,46.3144,46.3144,46.2561,46.2561,13800.0
2014-01-09 11:25:00,47.67,47.71,47.66,47.71,9600.0,46.2755,46.3144,46.2658,46.3144,9600.0
2014-01-09 11:30:00,47.69,47.75,47.69,47.75,18300.0,46.2949,46.3532,46.2949,46.3532,18300.0
2014-01-09 11:35:00,47.75,47.83,47.74,47.83,33900.0,46.3532,46.4309,46.3435,46.4309,33900.0
2014-01-09 11:40:00,47.83,47.9,47.83,47.89,25500.0,46.4309,46.4988,46.4309,46.4891,25500.0
2014-01-09 11:45:00,47.87,47.87,47.83,47.84,30600.0,46.4697,46.4697,46.4309,46.4406,30600.0
2014-01-09 11:50:00,47.84,47.92,47.84,47.92,4500.0,46.4406,46.5182,46.4406,46.5182,4500.0
2014-01-09 11:55:00,47.93,47.97,47.92,47.93,13800.0,46.5279,46.5668,46.5182,46.5279,13800.0
2014-01-09 12:00:00,47.93,47.94,47.9,47.9,11400.0,46.5279,46.5376,46.4988,46.4988,11400.0
2014-01-09 12:05:00,47.91,47.98,47.9,47.98,8100.0,46.5085,46.5765,46.4988,46.5765,8100.0
2014-01-09 12:10:00,47.94,48.02,47.94,48.02,11100.0,46.5376,46.6153,46.5376,46.6153,11100.0
2014-01-09 12:15:00,48.03,48.13,48.02,48.13,11700.0,46.625,46.7221,46.6153,46.7221,11700.0
2014-01-09 12:20:00,48.12,48.15,48.12,48.15,7500.0,46.7124,46.7415,46.7124,46.7415,7500.0
2014-01-09 12:25:00,48.15,48.17,48.13,48.16,12900.0,46.7415,46.7609,46.7221,46.7512,12900.0
2014-01-09 12:30:00,48.17,48.3,48.17,48.3,12000.0,46.7609,46.8871,46.7609,46.8871,12000.0
2014-01-09 12:35:00,48.32,48.36,48.3,48.32,18000.0,46.9065,46.9453,46.8871,46.9065,18000.0
2014-01-09 12:40:00,48.32,48.33,48.3,48.33,7200.0,46.9065,46.9162,46.8871,46.9162,7200.0
2014-01-09 12:45:00,48.29,48.34,48.29,48.31,10500.0,46.8774,46.9259,46.8774,46.8968,10500.0
2014-01-09 12:50:00,48.31,48.31,48.21,48.25,7200.0,46.8968,46.8968,46.7997,46.8386,7200.0
2014-01-09 12:55:00,48.21,48.29,48.21,48.26,8100.0,46.7997,46.8774,46.7997,46.8483,8100.0
2014-01-09 13:00:00,48.31,48.31,48.21,48.21,30300.0,46.8968,46.8968,46.7997,46.7997,30300.0
2014-01-09 13:05:00,48.17,48.2,48.14,48.14,4800.0,46.7609,46.79,46.7318,46.7318,4800.0
2014-01-09 13:10:00,48.14,48.2,48.13,48.2,6600.0,46.7318,46.79,46.7221,46.79,6600.0
2014-01-09 13:15:00,48.21,48.24,48.2,48.24,15600.0,46.7997,46.8289,46.79,46.8289,15600.0
2014-01-09 13:20:00,48.24,48.24,48.2,48.2,6300.0,46.8289,46.8289,46.79,46.79,6300.0
2014-01-09 13:25:00,48.2,48.27,48.2,48.27,11700.0,46.79,46.858,46.79,46.858,11700.0
2014-01-09 13:30:00,48.25,48.27,48.25,48.27,2700.0,46.8386,46.858,46.8386,46.858,2700.0
2014-01-09 13:35:00,48.27,48.28,48.26,48.27,11100.0,46.858,46.8677,46.8483,46.858,11100.0
2014-01-09 13:40:00,48.29,48.29,48.23,48.23,12600.0,46.8774,46.8774,46.8192,46.8192,12600.0
2014-01-09 13:45:00,48.17,48.18,48.17,48.18,18900.0,46.7609,46.7706,46.7609,46.7706,18900.0
2014-01-09 13:50:00,48.18,48.19,48.18,48.18,16200.0,46.7706,46.7803,46.7706,46.7706,16200.0
2014-01-09 13:55:00,48.18,48.19,48.17,48.17,26100.0,46.7706,46.7803,46.7609,46.7609,26100.0
2014-01-09 14:00:00,48.17,48.17,48.0,48.0,75000.0,46.7609,46.7609,46.5959,46.5959,75000.0
2014-01-09 14:05:00,47.98,48.02,47.96,48.01,10500.0,46.5765,46.6153,46.557,46.6056,10500.0
2014-01-09 14:10:00,48.02,48.08,48.01,48.05,13200.0,46.6153,46.6735,46.6056,46.6444,13200.0
2014-01-09 14:15:00,48.04,48.05,48.01,48.02,14100.0,46.6347,46.6444,46.6056,46.6153,14100.0
2014-01-09 14:20:00,48.0,48.09,47.98,48.08,21600.0,46.5959,46.6832,46.5765,46.6735,21600.0
2014-01-09 14:25:00,48.08,48.15,48.08,48.14,14700.0,46.6735,46.7415,46.6735,46.7318,14700.0
2014-01-09 14:30:00,48.14,48.16,48.08,48.09,24000.0,46.7318,46.7512,46.6735,46.6832,24000.0
2014-01-09 14:35:00,48.07,48.1,48.04,48.08,17100.0,46.6638,46.693,46.6347,46.6735,17100.0
2014-01-09 14:40:00,48.1,48.19,48.08,48.17,53700.0,46.693,46.7803,46.6735,46.7609,53700.0
2014-01-09 14:45:00,48.18,48.26,48.18,48.24,32100.0,46.7706,46.8483,46.7706,46.8289,32100.0
2014-01-09 14:50:00,48.26,48.39,48.26,48.35,36000.0,46.8483,46.9745,46.8483,46.9356,36000.0
2014-01-09 14:55:00,48.37,48.38,48.3,48.3,31800.0,46.9551,46.9648,46.8871,46.8871,31800.0
2014-01-09 15:00:00,48.35,48.36,48.31,48.31,30300.0,46.9356,46.9453,46.8968,46.8968,30300.0
2014-01-09 15:05:00,48.3,48.34,48.26,48.26,27300.0,46.8871,46.9259,46.8483,46.8483,27300.0
2014-01-09 15:10:00,48.27,48.32,48.27,48.3,29700.0,46.858,46.9065,46.858,46.8871,29700.0
2014-01-09 15:15:00,48.3,48.33,48.28,48.3,14400.0,46.8871,46.9162,46.8677,46.8871,14400.0
2014-01-09 15:20:00,48.3,48.33,48.29,48.31,9600.0,46.8871,46.9162,46.8774,46.8968,9600.0
2014-01-09 15:25:00,48.32,48.38,48.32,48.37,25500.0,46.9065,46.9648,46.9065,46.9551,25500.0
2014-01-09 15:30:00,48.37,48.38,48.29,48.3,16800.0,46.9551,46.9648,46.8774,46.8871,16800.0
2014-01-09 15:35:00,48.3,48.3,48.25,48.25,20400.0,46.8871,46.8871,46.8386,46.8386,20400.0
2014-01-09 15:40:00,48.29,48.32,48.27,48.32,28500.0,46.8774,46.9065,46.858,46.9065,28500.0
2014-01-09 15:45:00,48.3,48.33,48.3,48.33,20700.0,46.8871,46.9162,46.8871,46.9162,20700.0
2014-01-09 15:50:00,48.35,48.51,48.35,48.5,60300.0,46.9356,47.091,46.9356,47.0813,60300.0
2014-01-09 15:55:00,48.51,48.55,48.44,48.54,130200.0,47.091,47.1298,47.023,47.1201,130200.0
2014-01-10 09:30:00,49.54,50.47,49.46,50.28,112800.0,48.0908,48.9936,48.0132,48.8092,112800.0
2014-01-10 09:35:00,50.36,50.89,50.18,50.83,289200.0,48.8868,49.4013,48.7121,49.3431,289200.0
2014-01-10 09:40:00,50.7,50.78,50.59,50.68,66900.0,49.2169,49.2946,49.1101,49.1975,66900.0
2014-01-10 09:45:00,50.67,50.7,50.39,50.53,122700.0,49.1878,49.2169,48.916,49.0519,122700.0
2014-01-10 09:50:00,50.55,50.55,50.18,50.22,106800.0,49.0713,49.0713,48.7121,48.7509,106800.0
2014-01-10 09:55:00,50.32,50.32,49.92,49.96,41700.0,48.848,48.848,48.4597,48.4985,41700.0
2014-01-10 10:00:00,49.96,50.15,49.78,49.79,51600.0,48.4985,48.683,48.3238,48.3335,51600.0
2014-01-10 10:05:00,49.8,49.88,49.68,49.77,11700.0,48.3432,48.4209,48.2267,48.3141,11700.0
2014-01-10 10:10:00,49.74,49.75,49.6,49.67,31200.0,48.285,48.2947,48.1491,48.217,31200.0
2014-01-10 10:15:00,49.61,49.68,49.48,49.68,29100.0,48.1588,48.2267,48.0326,48.2267,29100.0
2014-01-10 10:20:00,49.67,49.85,49.67,49.83,48900.0,48.217,48.3918,48.217,48.3723,48900.0
2014-01-10 10:25:00,49.86,50.21,49.86,50.16,45600.0,48.4015,48.7412,48.4015,48.6927,45600.0
2014-01-10 10:30:00,50.16,50.17,50.08,50.08,16200.0,48.6927,48.7024,48.615,48.615,16200.0
2014-01-10 10:35:00,50.1,50.1,50.04,50.04,3300.0,48.6344,48.6344,48.5762,48.5762,3300.0
2014-01-10 10:40:00,50.08,50.16,50.07,50.07,28200.0,48.615,48.6927,48.6053,48.6053,28200.0
2014-01-10 10:45:00,50.13,50.14,50.01,50.01,7200.0,48.6636,48.6733,48.5471,48.5471,7200.0
2014-01-10 10:50:00,50.01,50.05,49.89,49.89,9300.0,48.5471,48.5859,48.4306,48.4306,9300.0
2014-01-10 10:55:00,49.9,50.05,49.89,50.02,17100.0,48.4403,48.5859,48.4306,48.5568,17100.0
2014-01-10 11:00:00,50.07,50.18,50.04,50.1,21300.0,48.6053,48.7121,48.5762,48.6344,21300.0
2014-01-10 11:05:00,50.13,50.13,49.97,50.03,21900.0,48.6636,48.6636,48.5083,48.5665,21900.0
2014-01-10 11:10:00,50.1,50.13,50.03,50.1,10500.0,48.6344,48.6636,48.5665,48.6344,10500.0
2014-01-10 11:15:00,50.09,50.12,50.02,50.08,21000.0,48.6247,48.6539,48.5568,48.615,21000.0
2014-01-10 11:20:00,50.02,50.04,49.97,50.04,6600.0,48.5568,48.5762,48.5083,48.5762,6600.0
2014-01-10 11:25:00,50.07,50.08,50.02,50.04,19200.0,48.6053,48.615,48.5568,48.5762,19200.0
2014-01-10 11:30:00,50.07,50.07,49.9,49.92,8100.0,48.6053,48.6053,48.4403,48.4597,8100.0
2014-01-10 11:35:00,49.93,49.96,49.87,49.96,4500.0,48.4694,48.4985,48.4112,48.4985,4500.0
2014-01-10 11:40:00,50.0,50.03,49.98,50.0,4200.0,48.5374,48.5665,48.518,48.5374,4200.0
2014-01-10 11:45:00,50.05,50.11,50.05,50.1,18300.0,48.5859,48.6442,48.5859,48.6344,18300.0
2014-01-10 11:50:00,50.14,50.22,50.1,50.2,15000.0,48.6733,48.7509,48.6344,48.7315,15000.0
2014-01-10 11:55:00,50.22,50.3,50.16,50.27,12900.0,48.7509,48.8286,48.6927,48.7995,12900.0
2014-01-10 12:00:00,50.25,50.29,50.22,50.22,11700.0,48.7801,48.8189,48.7509,48.7509,11700.0
2014-01-10 12:05:00,50.22,50.28,50.17,50.28,7800.0,48.7509,48.8092,48.7024,48.8092,7800.0
2014-01-10 12:10:00,50.31,50.35,50.3,50.35,3600.0,48.8383,48.8771,48.8286,48.8771,3600.0
2014-01-10 12:15:00,50.35,50.39,50.32,50.32,7800.0,48.8771,48.916,48.848,48.848,7800.0
2014-01-10 12:20:00,50.31,50.37,50.31,50.37,6900.0,48.8383,48.8966,48.8383,48.8966,6900.0
2014-01-10 12:25:00,50.42,50.57,50.42,50.53,7200.0,48.9451,49.0907,48.9451,49.0519,7200.0
2014-01-10 12:30:00,50.57,50.64,50.54,50.59,13200.0,49.0907,49.1587,49.0616,49.1101,13200.0
2014-01-10 12:35:00,50.59,50.69,50.59,50.69,7200.0,49.1101,49.2072,49.1101,49.2072,7200.0
2014-01-10 12:40:00,50.68,51.05,50.68,50.99,18300.0,49.1975,49.5567,49.1975,49.4984,18300.0
2014-01-10 12:45:00,50.98,50.98,50.7,50.72,36300.0,49.4887,49.4887,49.2169,49.2363,36300.0
2014-01-10 12:50:00,50.72,50.79,50.63,50.65,7800.0,49.2363,49.3043,49.1489,49.1684,7800.0
2014-01-10 12:55:00,50.61,50.73,50.59,50.64,10500.0,49.1295,49.246,49.1101,49.1587,10500.0
2014-01-10 13:00:00,50.63,50.65,50.53,50.56,9300.0,49.1489,49.1684,49.0519,49.081,9300.0
2014-01-10 13:05:00,50.58,50.73,50.58,50.73,4500.0,49.1004,49.246,49.1004,49.246,4500.0
2014-01-10 13:10:00,50.72,50.75,50.71,50.73,8400.0,49.2363,49.2654,49.2266,49.246,8400.0
2014-01-10 13:15:00,50.77,50.83,50.75,50.77,39600.0,49.2848,49.3431,49.2654,49.2848,39600.0
2014-01-10 13:20:00,50.73,50.74,50.69,50.72,60600.0,49.246,49.2557,49.2072,49.2363,60600.0
2014-01-10 13:25:00,50.72,50.78,50.72,50.78,3600.0,49.2363,49.2946,49.2363,49.2946,3600.0
2014-01-10 13:30:00,50.75,50.89,50.75,50.89,11400.0,49.2654,49.4013,49.2654,49.4013,11400.0
2014-01-10 13:35:00,50.95,50.99,50.95,50.95,21600.0,49.4596,49.4984,49.4596,49.4596,21600.0
2014-01-10 13:40:00,50.95,50.99,50.89,50.99,13200.0,49.4596,49.4984,49.4013,49.4984,13200.0
2014-01-10 13:45:00,50.99,50.99,50.98,50.99,4500.0,49.4984,49.4984,49.4887,49.4984,4500.0
2014-01-10 13:50:00,51.02,51.02,50.99,50.99,12900.0,49.5275,49.5275,49.4984,49.4984,12900.0
2014-01-10 13:55:00,50.94,50.94,50.77,50.77,11400.0,49.4499,49.4499,49.2848,49.2848,11400.0
2014-01-10 14:00:00,50.79,50.83,50.78,50.81,21000.0,49.3043,49.3431,49.2946,49.3237,21000.0
2014-01-10 14:05:00,50.83,50.88,50.8,50.88,9300.0,49.3431,49.3916,49.314,49.3916,9300.0
2014-01-10 14:10:00,50.9,50.92,50.75,50.75,8700.0,49.411,49.4305,49.2654,49.2654,8700.0
2014-01-10 14:15:00,50.77,50.85,50.77,50.85,18000.0,49.2848,49.3625,49.2848,49.3625,18000.0
2014-01-10 14:20:00,50.91,50.91,50.84,50.84,5700.0,49.4208,49.4208,49.3528,49.3528,5700.0
2014-01-10 14:25:00,50.86,50.88,50.84,50.84,3000.0,49.3722,49.3916,49.3528,49.3528,3000.0
2014-01-10 14:30:00,50.83,50.83,50.8,50.83,10800.0,49.3431,49.3431,49.314,49.3431,10800.0
2014-01-10 14:35:00,50.83,50.83,50.69,50.74,11700.0,49.3431,49.3431,49.2072,49.2557,11700.0
2014-01-10 14:40:00,50.69,50.72,50.67,50.72,5700.0,49.2072,49.2363,49.1878,49.2363,5700.0
2014-01-10 14:45:00,50.73,50.81,50.7,50.78,15900.0,49.246,49.3237,49.2169,49.2946,15900.0
2014-01-10 14:50:00,50.71,50.82,50.69,50.81,8400.0,49.2266,49.3334,49.2072,49.3237,8400.0
2014-01-10 14:55:00,50.8,50.81,50.78,50.78,26400.0,49.314,49.3237,49.2946,49.2946,26400.0
2014-01-10 15:00:00,50.8,50.87,50.8,50.87,12900.0,49.314,49.3819,49.314,49.3819,12900.0
2014-01-10 15:05:00,50.9,50.94,50.87,50.89,6900.0,49.411,49.4499,49.3819,49.4013,6900.0
2014-01-10 15:10:00,50.93,51.04,50.92,51.04,7200.0,49.4402,49.547,49.4305,49.547,7200.0
2014-01-10 15:15:00,51.1,51.1,51.04,51.06,9300.0,49.6052,49.6052,49.547,49.5664,9300.0
2014-01-10 15:20:00,51.07,51.15,51.07,51.14,24300.0,49.5761,49.6537,49.5761,49.644,24300.0
2014-01-10 15:25:00,51.15,51.15,51.06,51.07,13200.0,49.6537,49.6537,49.5664,49.5761,13200.0
2014-01-10 15:30:00,51.07,51.14,51.07,51.08,15600.0,49.5761,49.644,49.5761,49.5858,15600.0
2014-01-10 15:35:00,51.08,51.12,51.07,51.11,24000.0,49.5858,49.6246,49.5761,49.6149,24000.0
2014-01-10 15:40:00,51.1,51.13,50.99,51.05,60900.0,49.6052,49.6343,49.4984,49.5567,60900.0
2014-01-10 15:45:00,51.04,51.07,50.95,50.95,146400.0,49.547,49.5761,49.4596,49.4596,146400.0
2014-01-10 15:50:00,50.94,51.12,50.9,51.12,155400.0,49.4499,49.6246,49.411,49.6246,155400.0
2014-01-10 15:55:00,51.12,51.25,51.08,51.22,204600.0,49.6246,49.7508,49.5858,49.7217,204600.0
2014-01-13 09:30:00,50.96,51.08,50.8,50.83,106800.0,49.4693,49.5858,49.314,49.3431,106800.0
2014-01-13 09:35:00,50.82,50.82,50.42,50.42,44400.0,49.3334,49.3334,48.9451,48.9451,44400.0
2014-01-13 09:40:00,50.42,50.42,50.29,50.42,37800.0,48.9451,48.9451,48.8189,48.9451,37800.0
2014-01-13 09:45:00,50.4,50.88,50.38,50.88,15600.0,48.9257,49.3916,48.9063,49.3916,15600.0
2014-01-13 09:50:00,50.86,50.92,50.76,50.92,14100.0,49.3722,49.4305,49.2751,49.4305,14100.0
2014-01-13 09:55:00,51.06,51.33,51.05,51.33,18900.0,49.5664,49.8285,49.5567,49.8285,18900.0
2014-01-13 10:00:00,51.5,51.76,51.41,51.63,26700.0,49.9935,50.2459,49.9061,50.1197,26700.0
2014-01-13 10:05:00,51.66,51.71,51.56,51.68,22500.0,50.1488,50.1974,50.0517,50.1682,22500.0
2014-01-13 10:10:00,51.63,51.66,51.55,51.55,15000.0,50.1197,50.1488,50.042,50.042,15000.0
2014-01-13 10:15:00,51.6,51.61,51.31,51.45,8400.0,50.0906,50.1003,49.8091,49.945,8400.0
2014-01-13 10:20:00,51.44,51.62,51.44,51.5,21900.0,49.9352,50.11,49.9352,49.9935,21900.0
2014-01-13 10:25:00,51.5,51.65,51.5,51.58,5400.0,49.9935,50.1391,49.9935,50.0712,5400.0
2014-01-13 10:30:00,51.62,51.77,51.62,51.71,81000.0,50.11,50.2556,50.11,50.1974,81000.0
2014-01-13 10:35:00,51.71,51.87,51.7,51.85,6600.0,50.1974,50.3527,50.1876,50.3333,6600.0
2014-01-13 10:40:00,51.8,51.88,51.77,51.8,2100.0,50.2847,50.3624,50.2556,50.2847,2100.0
2014-01-13 10:45:00,51.84,52.03,51.84,52.03,4500.0,50.3235,50.508,50.3235,50.508,4500.0
2014-01-13 10:50:00,51.98,51.98,51.88,51.88,10500.0,50.4595,50.4595,50.3624,50.3624,10500.0
2014-01-13 10:55:00,51.89,51.97,51.82,51.88,10500.0,50.3721,50.4497,50.3041,50.3624,10500.0
2014-01-13 11:00:00,51.94,51.96,51.88,51.9,5400.0,50.4206,50.44,50.3624,50.3818,5400.0
2014-01-13 11:05:00,51.91,51.95,51.83,51.9,7200.0,50.3915,50.4303,50.3138,50.3818,7200.0
2014-01-13 11:10:00,51.85,52.02,51.85,52.02,20400.0,50.3333,50.4983,50.3333,50.4983,20400.0
2014-01-13 11:15:00,52.02,52.03,51.95,52.0,8100.0,50.4983,50.508,50.4303,50.4789,8100.0
2014-01-13 11:20:00,52.0,52.05,51.88,51.89,18300.0,50.4789,50.5274,50.3624,50.3721,18300.0
2014-01-13 11:25:00,51.86,51.88,51.81,51.86,9900.0,50.343,50.3624,50.2944,50.343,9900.0
2014-01-13 11:30:00,51.79,51.79,51.76,51.76,1500.0,50.275,50.275,50.2459,50.2459,1500.0
2014-01-13 11:35:00,51.75,51.8,51.68,51.72,6000.0,50.2362,50.2847,50.1682,50.2071,6000.0
2014-01-13 11:40:00,51.69,51.72,51.68,51.68,1800.0,50.1779,50.2071,50.1682,50.1682,1800.0
2014-01-13 11:45:00,51.66,51.66,51.55,51.55,5100.0,50.1488,50.1488,50.042,50.042,5100.0
2014-01-13 11:50:00,51.5,51.5,51.4,51.46,3000.0,49.9935,49.9935,49.8964,49.9547,3000.0
2014-01-13 11:55:00,51.5,51.57,51.5,51.53,2700.0,49.9935,50.0614,49.9935,50.0226,2700.0
2014-01-13 12:00:00,51.61,51.65,51.57,51.57,3900.0,50.1003,50.1391,50.0614,50.0614,3900.0
2014-01-13 12:05:00,51.62,51.63,51.62,51.63,1500.0,50.11,50.1197,50.11,50.1197,1500.0
2014-01-13 12:10:00,51.6,51.6,51.56,51.58,13200.0,50.0906,50.0906,50.0517,50.0712,13200.0
2014-01-13 12:15:00,51.54,51.54,51.47,51.47,20100.0,50.0323,50.0323,49.9644,49.9644,20100.0
2014-01-13 12:20:00,51.45,51.49,51.42,51.47,5100.0,49.945,49.9838,49.9158,49.9644,5100.0
2014-01-13 12:25:00,51.47,51.47,51.33,51.34,9900.0,49.9644,49.9644,49.8285,49.8382,9900.0
2014-01-13 12:30:00,51.28,51.31,51.15,51.19,21900.0,49.7799,49.8091,49.6537,49.6926,21900.0
2014-01-13 12:35:00,51.26,51.32,51.23,51.23,4800.0,49.7605,49.8188,49.7314,49.7314,4800.0
2014-01-13 12:40:00,51.29,51.3,51.24,51.29,3300.0,49.7896,49.7993,49.7411,49.7896,3300.0
2014-01-13 12:45:00,51.21,51.25,51.16,51.18,7800.0,49.712,49.7508,49.6634,49.6829,7800.0
2014-01-13 12:50:00,51.12,51.16,51.12,51.12,3300.0,49.6246,49.6634,49.6246,49.6246,3300.0
2014-01-13 12:55:00,51.03,51.04,50.92,50.93,7800.0,49.5372,49.547,49.4305,49.4402,7800.0
2014-01-13 13:00:00,50.69,50.72,50.62,50.65,9300.0,49.2072,49.2363,49.1392,49.1684,9300.0
2014-01-13 13:05:00,50.64,50.81,50.62,50.74,10200.0,49.1587,49.3237,49.1392,49.2557,10200.0
2014-01-13 13:10:00,50.79,50.83,50.74,50.74,3900.0,49.3043,49.3431,49.2557,49.2557,3900.0
2014-01-13 13:15:00,50.82,50.82,50.67,50.71,2400.0,49.3334,49.3334,49.1878,49.2266,2400.0
2014-01-13 13:20:00,50.66,50.77,50.66,50.73,2400.0,49.1781,49.2848,49.1781,49.246,2400.0
2014-01-13 13:25:00,50.73,50.9,50.73,50.87,5400.0,49.246,49.411,49.246,49.3819,5400.0
2014-01-13 13:30:00,50.86,50.86,50.72,50.72,5100.0,49.3722,49.3722,49.2363,49.2363,5100.0
2014-01-13 13:35:00,50.78,50.88,50.78,50.8,3600.0,49.2946,49.3916,49.2946,49.314,3600.0
2014-01-13 13:40:00,50.8,50.86,50.8,50.82,2700.0,49.314,49.3722,49.314,49.3334,2700.0
2014-01-13 13:45:00,50.77,50.77,50.64,50.65,9000.0,49.2848,49.2848,49.1587,49.1684,9000.0
2014-01-13 13:50:00,50.65,50.65,50.59,50.6,4800.0,49.1684,49.1684,49.1101,49.1198,4800.0
2014-01-13 13:55:00,50.53,50.65,50.53,50.64,1800.0,49.0519,49.1684,49.0519,49.1587,1800.0
2014-01-13 14:00:00,50.67,50.69,50.64,50.64,1200.0,49.1878,49.2072,49.1587,49.1587,1200.0
2014-01-13 14:05:00,50.62,50.74,50.59,50.74,20100.0,49.1392,49.2557,49.1101,49.2557,20100.0
2014-01-13 14:10:00,50.73,50.73,50.65,50.65,2100.0,49.246,49.246,49.1684,49.1684,2100.0
2014-01-13 14:15:00,50.73,50.73,50.55,50.56,5700.0,49.246,49.246,49.0713,49.081,5700.0
2014-01-13 14:20:00,50.55,50.59,50.43,50.43,4800.0,49.0713,49.1101,48.9548,48.9548,4800.0
2014-01-13 14:25:00,50.44,50.49,50.39,50.45,4800.0,48.9645,49.013,48.916,48.9742,4800.0
2014-01-13 14:30:00,50.4,50.52,50.4,50.52,8400.0,48.9257,49.0422,48.9257,49.0422,8400.0
2014-01-13 14:35:00,50.55,50.58,50.52,50.53,8100.0,49.0713,49.1004,49.0422,49.0519,8100.0
2014-01-13 14:40:00,50.45,50.45,50.4,50.42,1500.0,48.9742,48.9742,48.9257,48.9451,1500.0
2014-01-13 14:45:00,50.48,50.48,50.33,50.33,11400.0,49.0033,49.0033,48.8577,48.8577,11400.0
2014-01-13 14:50:00,50.33,50.33,50.08,50.1,9300.0,48.8577,48.8577,48.615,48.6344,9300.0
2014-01-13 14:55:00,50.1,50.14,50.02,50.11,12300.0,48.6344,48.6733,48.5568,48.6442,12300.0
2014-01-13 15:00:00,50.08,50.08,49.86,49.86,10800.0,48.615,48.615,48.4015,48.4015,10800.0
2014-01-13 15:05:00,49.87,49.87,49.62,49.62,26400.0,48.4112,48.4112,48.1685,48.1685,26400.0
2014-01-13 15:10:00,49.64,49.69,49.6,49.66,47700.0,48.1879,48.2364,48.1491,48.2073,47700.0
2014-01-13 15:15:00,49.72,49.92,49.72,49.92,39300.0,48.2656,48.4597,48.2656,48.4597,39300.0
2014-01-13 15:20:00,49.94,49.97,49.89,49.91,31800.0,48.4791,48.5083,48.4306,48.45,31800.0
2014-01-13 15:25:00,49.87,50.02,49.87,49.97,31200.0,48.4112,48.5568,48.4112,48.5083,31200.0
2014-01-13 15:30:00,49.97,50.06,49.9,50.06,21300.0,48.5083,48.5956,48.4403,48.5956,21300.0
2014-01-13 15:35:00,50.06,50.07,50.0,50.0,40800.0,48.5956,48.6053,48.5374,48.5374,40800.0
2014-01-13 15:40:00,50.0,50.0,49.88,49.91,43800.0,48.5374,48.5374,48.4209,48.45,43800.0
2014-01-13 15:45:00,49.93,49.99,49.88,49.92,32700.0,48.4694,48.5277,48.4209,48.4597,32700.0
2014-01-13 15:50:00,49.94,50.1,49.94,50.1,49200.0,48.4791,48.6344,48.4791,48.6344,49200.0
2014-01-13 15:55:00,50.08,50.24,50.03,50.24,27900.0,48.615,48.7704,48.5665,48.7704,27900.0
2014-01-14 09:30:00,50.69,50.9,50.48,50.55,26100.0,49.2072,49.411,49.0033,49.0713,26100.0
2014-01-14 09:35:00,50.56,50.79,50.56,50.69,10800.0,49.081,49.3043,49.081,49.2072,10800.0
2014-01-14 09:40:00,50.66,50.66,50.41,50.57,12300.0,49.1781,49.1781,48.9354,49.0907,12300.0
2014-01-14 09:45:00,50.54,50.54,50.22,50.23,5700.0,49.0616,49.0616,48.7509,48.7606,5700.0
2014-01-14 09:50:00,50.2,50.2,49.91,49.94,18900.0,48.7315,48.7315,48.45,48.4791,18900.0
2014-01-14 09:55:00,49.94,50.05,49.86,49.94,11400.0,48.4791,48.5859,48.4015,48.4791,11400.0
2014-01-14 10:00:00,49.94,50.03,49.79,49.79,53100.0,48.4791,48.5665,48.3335,48.3335,53100.0
2014-01-14 10:05:00,49.79,50.13,49.75,50.12,24000.0,48.3335,48.6636,48.2947,48.6539,24000.0
2014-01-14 10:10:00,50.07,50.07,49.92,49.92,32400.0,48.6053,48.6053,48.4597,48.4597,32400.0
2014-01-14 10:15:00,49.96,49.99,49.9,49.99,6900.0,48.4985,48.5277,48.4403,48.5277,6900.0
2014-01-14 10:20:00,50.01,50.06,49.97,50.0,8400.0,48.5471,48.5956,48.5083,48.5374,8400.0
2014-01-14 10:25:00,50.03,50.09,49.98,50.01,11700.0,48.5665,48.6247,48.518,48.5471,11700.0
2014-01-14 10:30:00,50.06,50.15,50.06,50.11,2700.0,48.5956,48.683,48.5956,48.6442,2700.0
2014-01-14 10:35:00,50.11,50.11,49.88,49.88,13800.0,48.6442,48.6442,48.4209,48.4209,13800.0
2014-01-14 10:40:00,49.79,49.93,49.75,49.92,29400.0,48.3335,48.4694,48.2947,48.4597,29400.0
2014-01-14 10:45:00,49.93,50.0,49.93,49.93,14700.0,48.4694,48.5374,48.4694,48.4694,14700.0
2014-01-14 10:50:00,49.96,49.98,49.9,49.9,3300.0,48.4985,48.518,48.4403,48.4403,3300.0
2014-01-14 10:55:00,49.91,49.99,49.9,49.99,5100.0,48.45,48.5277,48.4403,48.5277,5100.0
2014-01-14 11:00:00,50.03,50.13,50.03,50.09,3000.0,48.5665,48.6636,48.5665,48.6247,3000.0
2014-01-14 11:05:00,50.08,50.11,50.06,50.08,42000.0,48.615,48.6442,48.5956,48.615,42000.0
2014-01-14 11:10:00,50.08,50.09,50.06,50.06,1500.0,48.615,48.6247,48.5956,48.5956,1500.0
2014-01-14 11:15:00,50.12,50.17,50.09,50.12,8400.0,48.6539,48.7024,48.6247,48.6539,8400.0
2014-01-14 11:20:00,50.1,50.1,50.01,50.01,3000.0,48.6344,48.6344,48.5471,48.5471,3000.0
2014-01-14 11:25:00,49.97,49.97,49.82,49.86,14400.0,48.5083,48.5083,48.3626,48.4015,14400.0
2014-01-14 11:30:00,49.88,49.91,49.84,49.88,51300.0,48.4209,48.45,48.3821,48.4209,51300.0
2014-01-14 11:35:00,49.87,49.89,49.65,49.66,79800.0,48.4112,48.4306,48.1976,48.2073,79800.0
2014-01-14 11:40:00,49.72,49.81,49.68,49.76,32100.0,48.2656,48.3529,48.2267,48.3044,32100.0
2014-01-14 11:45:00,49.75,49.77,49.66,49.67,14400.0,48.2947,48.3141,48.2073,48.217,14400.0
2014-01-14 11:50:00,49.73,49.82,49.73,49.82,3900.0,48.2753,48.3626,48.2753,48.3626,3900.0
2014-01-14 11:55:00,49.85,49.9,49.81,49.9,6600.0,48.3918,48.4403,48.3529,48.4403,6600.0
2014-01-14 12:00:00,49.93,50.08,49.93,50.05,4200.0,48.4694,48.615,48.4694,48.5859,4200.0
2014-01-14 12:05:00,50.02,50.03,49.96,49.96,5100.0,48.5568,48.5665,48.4985,48.4985,5100.0
2014-01-14 12:10:00,50.02,50.11,50.02,50.06,4800.0,48.5568,48.6442,48.5568,48.5956,4800.0
2014-01-14 12:15:00,49.99,50.07,49.99,50.05,3000.0,48.5277,48.6053,48.5277,48.5859,3000.0
2014-01-14 12:20:00,50.07,50.1,50.07,50.09,12600.0,48.6053,48.6344,48.6053,48.6247,12600.0
2014-01-14 12:25:00,50.12,50.13,50.07,50.08,4800.0,48.6539,48.6636,48.6053,48.615,4800.0
2014-01-14 12:30:00,50.08,50.08,49.98,50.0,4500.0,48.615,48.615,48.518,48.5374,4500.0
2014-01-14 12:35:00,50.02,50.07,50.02,50.06,3000.0,48.5568,48.6053,48.5568,48.5956,3000.0
2014-01-14 12:40:00,50.16,50.2,50.14,50.17,7500.0,48.6927,48.7315,48.6733,48.7024,7500.0
2014-01-14 12:45:00,50.17,50.17,50.12,50.17,10200.0,48.7024,48.7024,48.6539,48.7024,10200.0
2014-01-14 12:50:00,50.18,50.18,50.13,50.13,600.0,48.7121,48.7121,48.6636,48.6636,600.0
2014-01-14 12:55:00,50.16,50.2,50.15,50.17,3000.0,48.6927,48.7315,48.683,48.7024,3000.0
2014-01-14 13:00:00,50.1,50.1,50.05,50.05,1200.0,48.6344,48.6344,48.5859,48.5859,1200.0
2014-01-14 13:05:00,50.02,50.06,49.96,50.06,8100.0,48.5568,48.5956,48.4985,48.5956,8100.0
2014-01-14 13:10:00,50.11,50.15,50.11,50.15,1200.0,48.6442,48.683,48.6442,48.683,1200.0
2014-01-14 13:15:00,50.17,50.17,50.11,50.12,9900.0,48.7024,48.7024,48.6442,48.6539,9900.0
2014-01-14 13:20:00,50.13,50.14,50.02,50.06,13800.0,48.6636,48.6733,48.5568,48.5956,13800.0
2014-01-14 13:25:00,50.12,50.17,50.12,50.13,4500.0,48.6539,48.7024,48.6539,48.6636,4500.0
2014-01-14 13:30:00,50.08,50.12,50.08,50.12,600.0,48.615,48.6539,48.615,48.6539,600.0
2014-01-14 13:35:00,50.16,50.26,50.13,50.26,13800.0,48.6927,48.7898,48.6636,48.7898,13800.0
2014-01-14 13:40:00,50.24,50.24,50.23,50.23,1800.0,48.7704,48.7704,48.7606,48.7606,1800.0
2014-01-14 13:45:00,50.19,50.2,50.16,50.2,7200.0,48.7218,48.7315,48.6927,48.7315,7200.0
2014-01-14 13:50:00,50.21,50.26,50.21,50.26,600.0,48.7412,48.7898,48.7412,48.7898,600.0
2014-01-14 13:55:00,50.24,50.25,50.22,50.23,3000.0,48.7704,48.7801,48.7509,48.7606,3000.0
2014-01-14 14:00:00,50.3,50.3,50.22,50.25,1800.0,48.8286,48.8286,48.7509,48.7801,1800.0
2014-01-14 14:05:00,50.27,50.28,50.22,50.22,3900.0,48.7995,48.8092,48.7509,48.7509,3900.0
2014-01-14 14:10:00,50.2,50.2,50.15,50.19,3300.0,48.7315,48.7315,48.683,48.7218,3300.0
2014-01-14 14:15:00,50.16,50.25,50.16,50.22,3300.0,48.6927,48.7801,48.6927,48.7509,3300.0
2014-01-14 14:20:00,50.21,50.24,50.21,50.23,1800.0,48.7412,48.7704,48.7412,48.7606,1800.0
2014-01-14 14:25:00,50.26,50.28,50.26,50.27,1500.0,48.7898,48.8092,48.7898,48.7995,1500.0
2014-01-14 14:30:00,50.3,50.33,50.28,50.33,4500.0,48.8286,48.8577,48.8092,48.8577,4500.0
2014-01-14 14:35:00,50.34,50.34,50.33,50.33,6600.0,48.8674,48.8674,48.8577,48.8577,6600.0
2014-01-14 14:40:00,50.31,50.32,50.27,50.32,2400.0,48.8383,48.848,48.7995,48.848,2400.0
2014-01-14 14:45:00,50.29,50.4,50.29,50.39,19500.0,48.8189,48.9257,48.8189,48.916,19500.0
2014-01-14 14:50:00,50.38,50.44,50.38,50.41,3600.0,48.9063,48.9645,48.9063,48.9354,3600.0
2014-01-14 14:55:00,50.43,50.43,50.43,50.43,600.0,48.9548,48.9548,48.9548,48.9548,600.0
2014-01-14 15:00:00,50.5,50.52,50.43,50.5,2400.0,49.0227,49.0422,48.9548,49.0227,2400.0
2014-01-14 15:05:00,50.52,50.55,50.5,50.54,6900.0,49.0422,49.0713,49.0227,49.0616,6900.0
2014-01-14 15:10:00,50.52,50.52,50.45,50.47,1800.0,49.0422,49.0422,48.9742,48.9936,1800.0
2014-01-14 15:15:00,50.49,50.53,50.45,50.52,9300.0,49.013,49.0519,48.9742,49.0422,9300.0
2014-01-14 15:20:00,50.52,50.52,50.52,50.52,1500.0,49.0422,49.0422,49.0422,49.0422,1500.0
2014-01-14 15:25:00,50.66,50.66,50.58,50.63,7800.0,49.1781,49.1781,49.1004,49.1489,7800.0
2014-01-14 15:30:00,50.65,50.67,50.59,50.63,4200.0,49.1684,49.1878,49.1101,49.1489,4200.0
2014-01-14 15:35:00,50.68,50.71,50.68,50.71,17400.0,49.1975,49.2266,49.1975,49.2266,17400.0
2014-01-14 15:40:00,50.69,50.71,50.65,50.71,9600.0,49.2072,49.2266,49.1684,49.2266,9600.0
2014-01-14 15:45:00,50.68,50.7,50.6,50.6,8700.0,49.1975,49.2169,49.1198,49.1198,8700.0
2014-01-14 15:50:00,50.63,50.64,50.54,50.56,16500.0,49.1489,49.1587,49.0616,49.081,16500.0
2014-01-14 15:55:00,50.54,50.57,50.51,50.51,11100.0,49.0616,49.0907,49.0325,49.0325,11100.0
2014-01-15 09:30:00,51.0,51.0,50.72,50.76,28200.0,49.5081,49.5081,49.2363,49.2751,28200.0
2014-01-15 09:35:00,50.79,50.83,50.72,50.72,12600.0,49.3043,49.3431,49.2363,49.2363,12600.0
2014-01-15 09:40:00,50.73,50.73,50.45,50.53,21600.0,49.246,49.246,48.9742,49.0519,21600.0
2014-01-15 09:45:00,50.55,50.55,50.44,50.44,4500.0,49.0713,49.0713,48.9645,48.9645,4500.0
2014-01-15 09:50:00,50.45,50.58,50.42,50.42,7500.0,48.9742,49.1004,48.9451,48.9451,7500.0
2014-01-15 09:55:00,50.41,50.65,50.4,50.65,5700.0,48.9354,49.1684,48.9257,49.1684,5700.0
2014-01-15 10:00:00,50.67,50.75,50.67,50.73,7200.0,49.1878,49.2654,49.1878,49.246,7200.0
2014-01-15 10:05:00,50.84,50.88,50.75,50.75,5400.0,49.3528,49.3916,49.2654,49.2654,5400.0
2014-01-15 10:10:00,50.78,50.84,50.67,50.67,4800.0,49.2946,49.3528,49.1878,49.1878,4800.0
2014-01-15 10:15:00,50.66,50.66,50.53,50.54,18000.0,49.1781,49.1781,49.0519,49.0616,18000.0
2014-01-15 10:20:00,50.56,50.64,50.56,50.63,2400.0,49.081,49.1587,49.081,49.1489,2400.0
2014-01-15 10:25:00,50.59,50.6,50.47,50.52,3900.0,49.1101,49.1198,48.9936,49.0422,3900.0
2014-01-15 10:30:00,50.55,50.55,50.36,50.37,3300.0,49.0713,49.0713,48.8868,48.8966,3300.0
2014-01-15 10:35:00,50.31,50.33,50.22,50.22,3900.0,48.8383,48.8577,48.7509,48.7509,3900.0
2014-01-15 10:40:00,50.18,50.18,50.12,50.12,5400.0,48.7121,48.7121,48.6539,48.6539,5400.0
2014-01-15 10:45:00,50.11,50.21,50.05,50.21,8700.0,48.6442,48.7412,48.5859,48.7412,8700.0
2014-01-15 10:50:00,50.14,50.23,50.13,50.17,51600.0,48.6733,48.7606,48.6636,48.7024,51600.0
2014-01-15 10:55:00,50.09,50.12,50.0,50.01,3300.0,48.6247,48.6539,48.5374,48.5471,3300.0
2014-01-15 11:00:00,50.06,50.14,50.06,50.14,3600.0,48.5956,48.6733,48.5956,48.6733,3600.0
2014-01-15 11:05:00,50.2,50.35,50.2,50.32,4800.0,48.7315,48.8771,48.7315,48.848,4800.0
2014-01-15 11:10:00,50.23,50.23,50.04,50.04,3000.0,48.7606,48.7606,48.5762,48.5762,3000.0
2014-01-15 11:15:00,50.03,50.13,50.03,50.06,5100.0,48.5665,48.6636,48.5665,48.5956,5100.0
2014-01-15 11:20:00,50.06,50.06,49.98,49.98,900.0,48.5956,48.5956,48.518,48.518,900.0
2014-01-15 11:25:00,49.96,50.09,49.95,50.09,4200.0,48.4985,48.6247,48.4888,48.6247,4200.0
2014-01-15 11:30:00,50.12,50.22,50.1,50.22,2400.0,48.6539,48.7509,48.6344,48.7509,2400.0
2014-01-15 11:35:00,50.19,50.3,50.19,50.3,1500.0,48.7218,48.8286,48.7218,48.8286,1500.0
2014-01-15 11:40:00,50.31,50.31,50.23,50.23,4200.0,48.8383,48.8383,48.7606,48.7606,4200.0
2014-01-15 11:45:00,50.25,50.27,50.25,50.26,1800.0,48.7801,48.7995,48.7801,48.7898,1800.0
2014-01-15 11:50:00,50.23,50.25,50.16,50.23,5400.0,48.7606,48.7801,48.6927,48.7606,5400.0
2014-01-15 11:55:00,50.25,50.28,50.21,50.28,3000.0,48.7801,48.8092,48.7412,48.8092,3000.0
2014-01-15 12:00:00,50.29,50.39,50.29,50.33,8400.0,48.8189,48.916,48.8189,48.8577,8400.0
2014-01-15 12:05:00,50.34,50.38,50.34,50.38,1800.0,48.8674,48.9063,48.8674,48.9063,1800.0
2014-01-15 12:10:00,50.37,50.37,50.33,50.33,600.0,48.8966,48.8966,48.8577,48.8577,600.0
2014-01-15 12:15:00,50.33,50.35,50.33,50.35,2100.0,48.8577,48.8771,48.8577,48.8771,2100.0
2014-01-15 12:20:00,50.37,50.42,50.37,50.41,1800.0,48.8966,48.9451,48.8966,48.9354,1800.0
2014-01-15 12:25:00,50.37,50.4,50.37,50.4,1500.0,48.8966,48.9257,48.8966,48.9257,1500.0
2014-01-15 12:30:00,50.36,50.36,50.29,50.3,2400.0,48.8868,48.8868,48.8189,48.8286,2400.0
2014-01-15 12:35:00,50.31,50.34,50.29,50.29,8400.0,48.8383,48.8674,48.8189,48.8189,8400.0
2014-01-15 12:40:00,50.29,50.29,50.25,50.25,1500.0,48.8189,48.8189,48.7801,48.7801,1500.0
2014-01-15 12:45:00,50.25,50.31,50.25,50.3,3000.0,48.7801,48.8383,48.7801,48.8286,3000.0
2014-01-15 12:50:00,50.32,50.34,50.3,50.3,1200.0,48.848,48.8674,48.8286,48.8286,1200.0
2014-01-15 12:55:00,50.28,50.32,50.28,50.29,1500.0,48.8092,48.848,48.8092,48.8189,1500.0
2014-01-15 13:00:00,50.28,50.28,50.28,50.28,300.0,48.8092,48.8092,48.8092,48.8092,300.0
2014-01-15 13:05:00,50.3,50.33,50.29,50.29,1800.0,48.8286,48.8577,48.8189,48.8189,1800.0
2014-01-15 13:10:00,50.31,50.31,50.29,50.29,900.0,48.8383,48.8383,48.8189,48.8189,900.0
2014-01-15 13:15:00,50.3,50.31,50.3,50.31,1200.0,48.8286,48.8383,48.8286,48.8383,1200.0
2014-01-15 13:20:00,50.3,50.32,50.29,50.29,900.0,48.8286,48.848,48.8189,48.8189,900.0
2014-01-15 13:25:00,50.31,50.31,50.28,50.28,2700.0,48.8383,48.8383,48.8092,48.8092,2700.0
2014-01-15 13:30:00,50.29,50.29,50.27,50.27,600.0,48.8189,48.8189,48.7995,48.7995,600.0
2014-01-15 13:35:00,50.31,50.37,50.31,50.37,2100.0,48.8383,48.8966,48.8383,48.8966,2100.0
2014-01-15 13:40:00,50.36,50.37,50.33,50.34,3900.0,48.8868,48.8966,48.8577,48.8674,3900.0
2014-01-15 13:45:00,50.32,50.35,50.29,50.32,3600.0,48.848,48.8771,48.8189,48.848,3600.0
2014-01-15 13:50:00,50.39,50.47,50.38,50.47,3000.0,48.916,48.9936,48.9063,48.9936,3000.0
2014-01-15 13:55:00,50.42,50.42,50.38,50.38,1500.0,48.9451,48.9451,48.9063,48.9063,1500.0
2014-01-15 14:00:00,50.4,50.47,50.37,50.47,4500.0,48.9257,48.9936,48.8966,48.9936,4500.0
2014-01-15 14:05:00,50.46,50.47,50.45,50.46,3600.0,48.9839,48.9936,48.9742,48.9839,3600.0
2014-01-15 14:10:00,50.46,50.46,50.44,50.45,2400.0,48.9839,48.9839,48.9645,48.9742,2400.0
2014-01-15 14:15:00,50.48,50.48,50.46,50.47,2100.0,49.0033,49.0033,48.9839,48.9936,2100.0
2014-01-15 14:20:00,50.48,50.49,50.44,50.49,2700.0,49.0033,49.013,48.9645,49.013,2700.0
2014-01-15 14:25:00,50.49,50.49,50.43,50.43,1800.0,49.013,49.013,48.9548,48.9548,1800.0
2014-01-15 14:30:00,50.45,50.47,50.45,50.47,600.0,48.9742,48.9936,48.9742,48.9936,600.0
2014-01-15 14:35:00,50.43,50.43,50.43,50.43,600.0,48.9548,48.9548,48.9548,48.9548,600.0
2014-01-15 14:40:00,50.43,50.43,50.31,50.34,8400.0,48.9548,48.9548,48.8383,48.8674,8400.0
2014-01-15 14:45:00,50.34,50.36,50.3,50.36,7500.0,48.8674,48.8868,48.8286,48.8868,7500.0
2014-01-15 14:50:00,50.35,50.39,50.34,50.34,6900.0,48.8771,48.916,48.8674,48.8674,6900.0
2014-01-15 14:55:00,50.34,50.42,50.34,50.42,20100.0,48.8674,48.9451,48.8674,48.9451,20100.0
2014-01-15 15:00:00,50.4,50.4,50.4,50.4,600.0,48.9257,48.9257,48.9257,48.9257,600.0
2014-01-15 15:05:00,50.44,50.44,50.4,50.4,8400.0,48.9645,48.9645,48.9257,48.9257,8400.0
2014-01-15 15:10:00,50.4,50.43,50.39,50.43,15000.0,48.9257,48.9548,48.916,48.9548,15000.0
2014-01-15 15:15:00,50.49,50.5,50.47,50.48,3900.0,49.013,49.0227,48.9936,49.0033,3900.0
2014-01-15 15:20:00,50.46,50.47,50.46,50.47,3900.0,48.9839,48.9936,48.9839,48.9936,3900.0
2014-01-15 15:25:00,50.59,50.67,50.59,50.67,1500.0,49.1101,49.1878,49.1101,49.1878,1500.0
2014-01-15 15:30:00,50.69,50.79,50.68,50.78,3900.0,49.2072,49.3043,49.1975,49.2946,3900.0
2014-01-15 15:35:00,50.77,50.8,50.73,50.76,4800.0,49.2848,49.314,49.246,49.2751,4800.0
2014-01-15 15:40:00,50.68,50.72,50.68,50.72,2100.0,49.1975,49.2363,49.1975,49.2363,2100.0
2014-01-15 15:45:00,50.74,50.74,50.68,50.71,9900.0,49.2557,49.2557,49.1975,49.2266,9900.0
2014-01-15 15:50:00,50.83,50.87,50.81,50.81,10500.0,49.3431,49.3819,49.3237,49.3237,10500.0
2014-01-15 15:55:00,50.82,50.87,50.79,50.79,24000.0,49.3334,49.3819,49.3043,49.3043,24000.0
2014-01-16 09:30:00,51.0,51.0,50.75,50.77,18300.0,49.5081,49.5081,49.2654,49.2848,18300.0
2014-01-16 09:35:00,50.76,50.84,50.73,50.81,35100.0,49.2751,49.3528,49.246,49.3237,35100.0
2014-01-16 09:40:00,50.76,50.87,50.72,50.86,21000.0,49.2751,49.3819,49.2363,49.3722,21000.0
2014-01-16 09:45:00,50.83,50.87,50.77,50.87,27600.0,49.3431,49.3819,49.2848,49.3819,27600.0
2014-01-16 09:50:00,50.89,51.09,50.89,51.09,21600.0,49.4013,49.5955,49.4013,49.5955,21600.0
2014-01-16 09:55:00,51.09,51.12,50.99,50.99,15600.0,49.5955,49.6246,49.4984,49.4984,15600.0
2014-01-16 10:00:00,50.97,51.1,50.93,51.1,18000.0,49.479,49.6052,49.4402,49.6052,18000.0
2014-01-16 10:05:00,51.08,51.08,50.88,50.88,26700.0,49.5858,49.5858,49.3916,49.3916,26700.0
2014-01-16 10:10:00,50.87,50.95,50.82,50.89,34200.0,49.3819,49.4596,49.3334,49.4013,34200.0
2014-01-16 10:15:00,50.88,51.13,50.88,51.13,13200.0,49.3916,49.6343,49.3916,49.6343,13200.0
2014-01-16 10:20:00,51.16,51.27,51.15,51.27,5700.0,49.6634,49.7702,49.6537,49.7702,5700.0
2014-01-16 10:25:00,51.27,51.34,51.27,51.34,70800.0,49.7702,49.8382,49.7702,49.8382,70800.0
2014-01-16 10:30:00,51.28,51.31,51.23,51.23,66600.0,49.7799,49.8091,49.7314,49.7314,66600.0
2014-01-16 10:35:00,51.26,51.3,51.26,51.29,2100.0,49.7605,49.7993,49.7605,49.7896,2100.0
2014-01-16 10:40:00,51.27,51.34,51.27,51.29,4200.0,49.7702,49.8382,49.7702,49.7896,4200.0
2014-01-16 10:45:00,51.18,51.18,51.15,51.16,4200.0,49.6829,49.6829,49.6537,49.6634,4200.0
2014-01-16 10:50:00,51.16,51.2,51.0,51.0,3000.0,49.6634,49.7023,49.5081,49.5081,3000.0
2014-01-16 10:55:00,51.05,51.06,51.05,51.06,600.0,49.5567,49.5664,49.5567,49.5664,600.0
2014-01-16 11:00:00,51.05,51.08,51.05,51.08,1200.0,49.5567,49.5858,49.5567,49.5858,1200.0
2014-01-16 11:05:00,51.08,51.08,51.08,51.08,0.0,49.5858,49.5858,49.5858,49.5858,0.0
2014-01-16 11:10:00,51.2,51.21,51.18,51.19,4200.0,49.7023,49.712,49.6829,49.6926,4200.0
2014-01-16 11:15:00,51.21,51.24,51.18,51.19,7800.0,49.712,49.7411,49.6829,49.6926,7800.0
2014-01-16 11:20:00,51.25,51.25,51.2,51.21,4200.0,49.7508,49.7508,49.7023,49.712,4200.0
2014-01-16 11:25:00,51.22,51.22,51.21,51.21,2100.0,49.7217,49.7217,49.712,49.712,2100.0
2014-01-16 11:30:00,51.31,51.39,51.31,51.34,2700.0,49.8091,49.8867,49.8091,49.8382,2700.0
2014-01-16 11:35:00,51.33,51.33,51.27,51.27,2100.0,49.8285,49.8285,49.7702,49.7702,2100.0
2014-01-16 11:40:00,51.3,51.3,51.25,51.27,4800.0,49.7993,49.7993,49.7508,49.7702,4800.0
2014-01-16 11:45:00,51.37,51.4,51.32,51.32,16800.0,49.8673,49.8964,49.8188,49.8188,16800.0
2014-01-16 11:50:00,51.33,51.34,51.3,51.3,2100.0,49.8285,49.8382,49.7993,49.7993,2100.0
2014-01-16 11:55:00,51.31,51.37,51.29,51.37,3000.0,49.8091,49.8673,49.7896,49.8673,3000.0
2014-01-16 12:00:00,51.36,51.36,51.33,51.36,6000.0,49.8576,49.8576,49.8285,49.8576,6000.0
2014-01-16 12:05:00,51.34,51.34,51.32,51.34,3300.0,49.8382,49.8382,49.8188,49.8382,3300.0
2014-01-16 12:10:00,51.32,51.33,51.29,51.29,6000.0,49.8188,49.8285,49.7896,49.7896,6000.0
2014-01-16 12:15:00,51.33,51.38,51.31,51.38,9000.0,49.8285,49.877,49.8091,49.877,9000.0
2014-01-16 12:20:00,51.4,51.42,51.37,51.38,5700.0,49.8964,49.9158,49.8673,49.877,5700.0
2014-01-16 12:25:00,51.38,51.47,51.38,51.47,5400.0,49.877,49.9644,49.877,49.9644,5400.0
2014-01-16 12:30:00,51.47,51.49,51.44,51.45,6000.0,49.9644,49.9838,49.9352,49.945,6000.0
2014-01-16 12:35:00,51.48,51.5,51.47,51.47,13800.0,49.9741,49.9935,49.9644,49.9644,13800.0
2014-01-16 12:40:00,51.46,51.49,51.45,51.46,26400.0,49.9547,49.9838,49.945,49.9547,26400.0
2014-01-16 12:45:00,51.5,51.5,51.46,51.5,3600.0,49.9935,49.9935,49.9547,49.9935,3600.0
2014-01-16 12:50:00,51.5,51.52,51.5,51.51,8400.0,49.9935,50.0129,49.9935,50.0032,8400.0
2014-01-16 12:55:00,51.52,51.53,51.47,51.49,7200.0,50.0129,50.0226,49.9644,49.9838,7200.0
2014-01-16 13:00:00,51.47,51.47,51.42,51.44,5100.0,49.9644,49.9644,49.9158,49.9352,5100.0
2014-01-16 13:05:00,51.45,51.5,51.45,51.49,19500.0,49.945,49.9935,49.945,49.9838,19500.0
2014-01-16 13:10:00,51.5,51.5,51.47,51.47,1800.0,49.9935,49.9935,49.9644,49.9644,1800.0
2014-01-16 13:15:00,51.52,51.53,51.5,51.53,9000.0,50.0129,50.0226,49.9935,50.0226,9000.0
2014-01-16 13:20:00,51.54,51.56,51.54,51.56,1500.0,50.0323,50.0517,50.0323,50.0517,1500.0
2014-01-16 13:25:00,51.53,51.58,51.52,51.58,12000.0,50.0226,50.0712,50.0129,50.0712,12000.0
2014-01-16 13:30:00,51.58,51.58,51.58,51.58,0.0,50.0712,50.0712,50.0712,50.0712,0.0
2014-01-16 13:35:00,51.52,51.54,51.51,51.54,1500.0,50.0129,50.0323,50.0032,50.0323,1500.0
2014-01-16 13:40:00,51.45,51.47,51.44,51.44,4800.0,49.945,49.9644,49.9352,49.9352,4800.0
2014-01-16 13:45:00,51.47,51.49,51.47,51.48,6300.0,49.9644,49.9838,49.9644,49.9741,6300.0
2014-01-16 13:50:00,51.47,51.5,51.46,51.5,11400.0,49.9644,49.9935,49.9547,49.9935,11400.0
2014-01-16 13:55:00,51.5,51.5,51.47,51.5,5700.0,49.9935,49.9935,49.9644,49.9935,5700.0
2014-01-16 14:00:00,51.5,51.53,51.48,51.53,10500.0,49.9935,50.0226,49.9741,50.0226,10500.0
2014-01-16 14:05:00,51.56,51.6,51.56,51.57,12300.0,50.0517,50.0906,50.0517,50.0614,12300.0
2014-01-16 14:10:00,51.58,51.61,51.57,51.61,3000.0,50.0712,50.1003,50.0614,50.1003,3000.0
2014-01-16 14:15:00,51.6,51.6,51.57,51.58,7200.0,50.0906,50.0906,50.0614,50.0712,7200.0
2014-01-16 14:20:00,51.57,51.58,51.5,51.53,12000.0,50.0614,50.0712,49.9935,50.0226,12000.0
2014-01-16 14:25:00,51.54,51.6,51.53,51.6,6000.0,50.0323,50.0906,50.0226,50.0906,6000.0
2014-01-16 14:30:00,51.64,51.64,51.59,51.63,3300.0,50.1294,50.1294,50.0809,50.1197,3300.0
2014-01-16 14:35:00,51.62,51.65,51.61,51.65,5100.0,50.11,50.1391,50.1003,50.1391,5100.0
2014-01-16 14:40:00,51.65,51.65,51.61,51.62,3900.0,50.1391,50.1391,50.1003,50.11,3900.0
2014-01-16 14:45:00,51.61,51.62,51.55,51.57,22800.0,50.1003,50.11,50.042,50.0614,22800.0
2014-01-16 14:50:00,51.6,51.63,51.56,51.62,14400.0,50.0906,50.1197,50.0517,50.11,14400.0
2014-01-16 14:55:00,51.62,51.62,51.57,51.58,10500.0,50.11,50.11,50.0614,50.0712,10500.0
2014-01-16 15:00:00,51.6,51.65,51.58,51.6,17100.0,50.0906,50.1391,50.0712,50.0906,17100.0
2014-01-16 15:05:00,51.63,51.66,51.6,51.65,12300.0,50.1197,50.1488,50.0906,50.1391,12300.0
2014-01-16 15:10:00,51.62,51.66,51.61,51.66,12000.0,50.11,50.1488,50.1003,50.1488,12000.0
2014-01-16 15:15:00,51.65,51.67,51.63,51.65,14100.0,50.1391,50.1585,50.1197,50.1391,14100.0
2014-01-16 15:20:00,51.68,51.7,51.67,51.7,900.0,50.1682,50.1876,50.1585,50.1876,900.0
2014-01-16 15:25:00,51.68,51.72,51.67,51.72,8400.0,50.1682,50.2071,50.1585,50.2071,8400.0
2014-01-16 15:30:00,51.72,51.75,51.7,51.74,9000.0,50.2071,50.2362,50.1876,50.2265,9000.0
2014-01-16 15:35:00,51.71,51.72,51.65,51.65,15000.0,50.1974,50.2071,50.1391,50.1391,15000.0
2014-01-16 15:40:00,51.65,51.65,51.63,51.64,7500.0,50.1391,50.1391,50.1197,50.1294,7500.0
2014-01-16 15:45:00,51.65,51.72,51.63,51.63,41700.0,50.1391,50.2071,50.1197,50.1197,41700.0
2014-01-16 15:50:00,51.65,51.78,51.64,51.77,57000.0,50.1391,50.2653,50.1294,50.2556,57000.0
2014-01-16 15:55:00,51.78,51.84,51.78,51.79,23100.0,50.2653,50.3235,50.2653,50.275,23100.0
2014-01-17 09:30:00,52.07,52.07,51.88,51.88,32100.0,50.5468,50.5468,50.3624,50.3624,32100.0
2014-01-17 09:35:00,51.91,52.17,51.91,52.14,9000.0,50.3915,50.6439,50.3915,50.6148,9000.0
2014-01-17 09:40:00,52.14,52.2,52.13,52.2,6900.0,50.6148,50.673,50.6051,50.673,6900.0
2014-01-17 09:45:00,52.25,52.27,52.12,52.12,14700.0,50.7216,50.741,50.5954,50.5954,14700.0
2014-01-17 09:50:00,52.12,52.15,52.09,52.15,23100.0,50.5954,50.6245,50.5662,50.6245,23100.0
2014-01-17 09:55:00,52.15,52.17,52.08,52.1,6300.0,50.6245,50.6439,50.5565,50.5759,6300.0
2014-01-17 10:00:00,52.15,52.17,52.11,52.11,5100.0,50.6245,50.6439,50.5857,50.5857,5100.0
2014-01-17 10:05:00,52.13,52.15,52.08,52.15,2100.0,50.6051,50.6245,50.5565,50.6245,2100.0
2014-01-17 10:10:00,52.17,52.17,52.11,52.15,3600.0,50.6439,50.6439,50.5857,50.6245,3600.0
2014-01-17 10:15:00,52.2,52.2,52.14,52.14,3000.0,50.673,50.673,50.6148,50.6148,3000.0
2014-01-17 10:20:00,52.3,52.31,52.3,52.31,900.0,50.7701,50.7798,50.7701,50.7798,900.0
2014-01-17 10:25:00,52.27,52.28,52.25,52.25,900.0,50.741,50.7507,50.7216,50.7216,900.0
2014-01-17 10:30:00,52.25,52.27,52.24,52.24,900.0,50.7216,50.741,50.7118,50.7118,900.0
2014-01-17 10:35:00,52.26,52.37,52.26,52.37,18300.0,50.7313,50.838,50.7313,50.838,18300.0
2014-01-17 10:40:00,52.37,52.39,52.35,52.36,5400.0,50.838,50.8575,50.8186,50.8283,5400.0
2014-01-17 10:45:00,52.36,52.38,52.3,52.38,2700.0,50.8283,50.8478,50.7701,50.8478,2700.0
2014-01-17 10:50:00,52.38,52.44,52.38,52.44,6600.0,50.8478,50.906,50.8478,50.906,6600.0
2014-01-17 10:55:00,52.48,52.49,52.45,52.45,4200.0,50.9448,50.9545,50.9157,50.9157,4200.0
2014-01-17 11:00:00,52.47,52.52,52.47,52.48,7200.0,50.9351,50.9837,50.9351,50.9448,7200.0
2014-01-17 11:05:00,52.5,52.52,52.5,52.5,4200.0,50.9642,50.9837,50.9642,50.9642,4200.0
2014-01-17 11:10:00,52.54,52.58,52.54,52.58,12300.0,51.0031,51.0419,51.0031,51.0419,12300.0
2014-01-17 11:15:00,52.58,52.82,52.58,52.8,6900.0,51.0419,51.2749,51.0419,51.2555,6900.0
2014-01-17 11:20:00,52.78,52.78,52.63,52.63,9900.0,51.2361,51.2361,51.0904,51.0904,9900.0
2014-01-17 11:25:00,52.6,52.6,52.52,52.58,21900.0,51.0613,51.0613,50.9837,51.0419,21900.0
2014-01-17 11:30:00,52.54,52.55,52.51,52.52,2700.0,51.0031,51.0128,50.9739,50.9837,2700.0
2014-01-17 11:35:00,52.53,52.57,52.52,52.57,2400.0,50.9934,51.0322,50.9837,51.0322,2400.0
2014-01-17 11:40:00,52.58,52.59,52.55,52.56,7200.0,51.0419,51.0516,51.0128,51.0225,7200.0
2014-01-17 11:45:00,52.56,52.62,52.54,52.6,8700.0,51.0225,51.0807,51.0031,51.0613,8700.0
2014-01-17 11:50:00,52.58,52.6,52.56,52.56,3900.0,51.0419,51.0613,51.0225,51.0225,3900.0
2014-01-17 11:55:00,52.58,52.61,52.57,52.61,2700.0,51.0419,51.071,51.0322,51.071,2700.0
2014-01-17 12:00:00,52.58,52.61,52.58,52.61,3900.0,51.0419,51.071,51.0419,51.071,3900.0
2014-01-17 12:05:00,52.63,52.66,52.61,52.66,6000.0,51.0904,51.1196,51.071,51.1196,6000.0
2014-01-17 12:10:00,52.71,52.77,52.71,52.75,20100.0,51.1681,51.2263,51.1681,51.2069,20100.0
2014-01-17 12:15:00,52.8,52.8,52.77,52.78,3600.0,51.2555,51.2555,51.2263,51.2361,3600.0
2014-01-17 12:20:00,52.77,52.81,52.76,52.77,7500.0,51.2263,51.2652,51.2166,51.2263,7500.0
2014-01-17 12:25:00,52.73,52.78,52.73,52.75,14700.0,51.1875,51.2361,51.1875,51.2069,14700.0
2014-01-17 12:30:00,52.7,52.71,52.6,52.61,10200.0,51.1584,51.1681,51.0613,51.071,10200.0
2014-01-17 12:35:00,52.62,52.62,52.57,52.57,1800.0,51.0807,51.0807,51.0322,51.0322,1800.0
2014-01-17 12:40:00,52.52,52.58,52.5,52.5,2400.0,50.9837,51.0419,50.9642,50.9642,2400.0
2014-01-17 12:45:00,52.52,52.53,52.46,52.49,4500.0,50.9837,50.9934,50.9254,50.9545,4500.0
2014-01-17 12:50:00,52.49,52.51,52.45,52.5,15600.0,50.9545,50.9739,50.9157,50.9642,15600.0
2014-01-17 12:55:00,52.5,52.51,52.5,52.51,5700.0,50.9642,50.9739,50.9642,50.9739,5700.0
2014-01-17 13:00:00,52.51,52.51,52.5,52.51,3600.0,50.9739,50.9739,50.9642,50.9739,3600.0
2014-01-17 13:05:00,52.53,52.56,52.53,52.56,2400.0,50.9934,51.0225,50.9934,51.0225,2400.0
2014-01-17 13:10:00,52.52,52.52,52.49,52.5,5100.0,50.9837,50.9837,50.9545,50.9642,5100.0
2014-01-17 13:15:00,52.5,52.57,52.49,52.57,5700.0,50.9642,51.0322,50.9545,51.0322,5700.0
2014-01-17 13:20:00,52.62,52.62,52.59,52.6,2400.0,51.0807,51.0807,51.0516,51.0613,2400.0
2014-01-17 13:25:00,52.59,52.6,52.51,52.51,6900.0,51.0516,51.0613,50.9739,50.9739,6900.0
2014-01-17 13:30:00,52.5,52.5,52.47,52.47,35100.0,50.9642,50.9642,50.9351,50.9351,35100.0
2014-01-17 13:35:00,52.48,52.5,52.47,52.48,27300.0,50.9448,50.9642,50.9351,50.9448,27300.0
2014-01-17 13:40:00,52.5,52.52,52.49,52.51,3000.0,50.9642,50.9837,50.9545,50.9739,3000.0
2014-01-17 13:45:00,52.49,52.49,52.46,52.47,9600.0,50.9545,50.9545,50.9254,50.9351,9600.0
2014-01-17 13:50:00,52.49,52.49,52.44,52.44,900.0,50.9545,50.9545,50.906,50.906,900.0
2014-01-17 13:55:00,52.49,52.51,52.49,52.49,1800.0,50.9545,50.9739,50.9545,50.9545,1800.0
2014-01-17 14:00:00,52.5,52.5,52.46,52.49,900.0,50.9642,50.9642,50.9254,50.9545,900.0
2014-01-17 14:05:00,52.5,52.51,52.47,52.5,5400.0,50.9642,50.9739,50.9351,50.9642,5400.0
2014-01-17 14:10:00,52.51,52.51,52.5,52.51,2700.0,50.9739,50.9739,50.9642,50.9739,2700.0
2014-01-17 14:15:00,52.53,52.54,52.5,52.53,9000.0,50.9934,51.0031,50.9642,50.9934,9000.0
2014-01-17 14:20:00,52.5,52.53,52.5,52.53,600.0,50.9642,50.9934,50.9642,50.9934,600.0
2014-01-17 14:25:00,52.54,52.57,52.53,52.54,2100.0,51.0031,51.0322,50.9934,51.0031,2100.0
2014-01-17 14:30:00,52.53,52.53,52.51,52.52,2100.0,50.9934,50.9934,50.9739,50.9837,2100.0
2014-01-17 14:35:00,52.52,52.56,52.47,52.56,14100.0,50.9837,51.0225,50.9351,51.0225,14100.0
2014-01-17 14:40:00,52.57,52.58,52.57,52.58,900.0,51.0322,51.0419,51.0322,51.0419,900.0
2014-01-17 14:45:00,52.61,52.61,52.57,52.57,2700.0,51.071,51.071,51.0322,51.0322,2700.0
2014-01-17 14:50:00,52.57,52.57,52.57,52.57,600.0,51.0322,51.0322,51.0322,51.0322,600.0
2014-01-17 14:55:00,52.59,52.59,52.56,52.59,1800.0,51.0516,51.0516,51.0225,51.0516,1800.0
2014-01-17 15:00:00,52.58,52.63,52.56,52.56,7200.0,51.0419,51.0904,51.0225,51.0225,7200.0
2014-01-17 15:05:00,52.54,52.57,52.5,52.5,4200.0,51.0031,51.0322,50.9642,50.9642,4200.0
2014-01-17 15:10:00,52.47,52.55,52.45,52.49,14400.0,50.9351,51.0128,50.9157,50.9545,14400.0
2014-01-17 15:15:00,52.54,52.54,52.51,52.51,900.0,51.0031,51.0031,50.9739,50.9739,900.0
2014-01-17 15:20:00,52.49,52.49,52.44,52.44,1800.0,50.9545,50.9545,50.906,50.906,1800.0
2014-01-17 15:25:00,52.45,52.45,52.33,52.33,17700.0,50.9157,50.9157,50.7992,50.7992,17700.0
2014-01-17 15:30:00,52.33,52.37,52.31,52.31,7800.0,50.7992,50.838,50.7798,50.7798,7800.0
2014-01-17 15:35:00,52.23,52.24,52.17,52.17,5700.0,50.7021,50.7118,50.6439,50.6439,5700.0
2014-01-17 15:40:00,52.14,52.24,52.13,52.22,7200.0,50.6148,50.7118,50.6051,50.6924,7200.0
2014-01-17 15:45:00,52.26,52.27,52.26,52.26,4800.0,50.7313,50.741,50.7313,50.7313,4800.0
2014-01-17 15:50:00,52.29,52.32,52.24,52.28,13500.0,50.7604,50.7895,50.7118,50.7507,13500.0
2014-01-17 15:55:00,52.22,52.22,52.16,52.22,21900.0,50.6924,50.6924,50.6342,50.6924,21900.0
2014-01-21 09:30:00,52.96,53.33,52.8,53.03,40800.0,51.4108,51.77,51.2555,51.4787,40800.0
2014-01-21 09:35:00,53.0,53.18,53.0,53.08,25500.0,51.4496,51.6244,51.4496,51.5273,25500.0
2014-01-21 09:40:00,53.06,53.07,52.86,52.86,33300.0,51.5079,51.5176,51.3137,51.3137,33300.0
2014-01-21 09:45:00,52.89,52.91,52.82,52.85,46200.0,51.3428,51.3622,51.2749,51.304,46200.0
2014-01-21 09:50:00,52.85,52.94,52.85,52.89,31200.0,51.304,51.3914,51.304,51.3428,31200.0
2014-01-21 09:55:00,52.89,52.9,52.8,52.8,10200.0,51.3428,51.3525,51.2555,51.2555,10200.0
2014-01-21 10:00:00,52.82,52.83,52.72,52.75,22200.0,51.2749,51.2846,51.1778,51.2069,22200.0
2014-01-21 10:05:00,52.75,52.82,52.71,52.82,27300.0,51.2069,51.2749,51.1681,51.2749,27300.0
2014-01-21 10:10:00,52.8,52.83,52.58,52.59,57300.0,51.2555,51.2846,51.0419,51.0516,57300.0
2014-01-21 10:15:00,52.59,52.59,52.4,52.5,34200.0,51.0516,51.0516,50.8672,50.9642,34200.0
2014-01-21 10:20:00,52.54,52.54,52.35,52.36,12300.0,51.0031,51.0031,50.8186,50.8283,12300.0
2014-01-21 10:25:00,52.36,52.47,52.34,52.47,9000.0,50.8283,50.9351,50.8089,50.9351,9000.0
2014-01-21 10:30:00,52.48,52.51,52.4,52.41,9600.0,50.9448,50.9739,50.8672,50.8769,9600.0
2014-01-21 10:35:00,52.39,52.39,52.36,52.36,8700.0,50.8575,50.8575,50.8283,50.8283,8700.0
2014-01-21 10:40:00,52.35,52.51,52.34,52.51,11400.0,50.8186,50.9739,50.8089,50.9739,11400.0
2014-01-21 10:45:00,52.51,52.52,52.46,52.49,15300.0,50.9739,50.9837,50.9254,50.9545,15300.0
2014-01-21 10:50:00,52.46,52.46,52.41,52.42,2400.0,50.9254,50.9254,50.8769,50.8866,2400.0
2014-01-21 10:55:00,52.45,52.48,52.41,52.47,5100.0,50.9157,50.9448,50.8769,50.9351,5100.0
2014-01-21 11:00:00,52.5,52.53,52.48,52.48,6900.0,50.9642,50.9934,50.9448,50.9448,6900.0
2014-01-21 11:05:00,52.48,52.48,52.05,52.05,64200.0,50.9448,50.9448,50.5274,50.5274,64200.0
2014-01-21 11:10:00,52.05,52.05,51.88,51.98,46800.0,50.5274,50.5274,50.3624,50.4595,46800.0
2014-01-21 11:15:00,51.98,52.07,51.98,52.04,6600.0,50.4595,50.5468,50.4595,50.5177,6600.0
2014-01-21 11:20:00,52.06,52.07,51.99,52.07,7200.0,50.5371,50.5468,50.4692,50.5468,7200.0
2014-01-21 11:25:00,52.08,52.2,52.08,52.17,4800.0,50.5565,50.673,50.5565,50.6439,4800.0
2014-01-21 11:30:00,52.19,52.25,52.17,52.25,21300.0,50.6633,50.7216,50.6439,50.7216,21300.0
2014-01-21 11:35:00,52.26,52.39,52.25,52.37,24900.0,50.7313,50.8575,50.7216,50.838,24900.0
2014-01-21 11:40:00,52.42,52.45,52.35,52.45,8400.0,50.8866,50.9157,50.8186,50.9157,8400.0
2014-01-21 11:45:00,52.49,52.52,52.48,52.52,19500.0,50.9545,50.9837,50.9448,50.9837,19500.0
2014-01-21 11:50:00,52.54,52.54,52.41,52.41,13200.0,51.0031,51.0031,50.8769,50.8769,13200.0
2014-01-21 11:55:00,52.46,52.51,52.45,52.49,10500.0,50.9254,50.9739,50.9157,50.9545,10500.0
2014-01-21 12:00:00,52.52,52.53,52.45,52.46,37200.0,50.9837,50.9934,50.9157,50.9254,37200.0
2014-01-21 12:05:00,52.41,52.42,52.29,52.31,30900.0,50.8769,50.8866,50.7604,50.7798,30900.0
2014-01-21 12:10:00,52.3,52.37,52.3,52.34,14100.0,50.7701,50.838,50.7701,50.8089,14100.0
2014-01-21 12:15:00,52.34,52.43,52.34,52.43,4500.0,50.8089,50.8963,50.8089,50.8963,4500.0
2014-01-21 12:20:00,52.48,52.62,52.48,52.62,2400.0,50.9448,51.0807,50.9448,51.0807,2400.0
2014-01-21 12:25:00,52.64,52.68,52.57,52.57,35700.0,51.1001,51.139,51.0322,51.0322,35700.0
2014-01-21 12:30:00,52.57,52.59,52.56,52.59,8700.0,51.0322,51.0516,51.0225,51.0516,8700.0
2014-01-21 12:35:00,52.59,52.62,52.59,52.62,2100.0,51.0516,51.0807,51.0516,51.0807,2100.0
2014-01-21 12:40:00,52.64,52.66,52.63,52.63,10800.0,51.1001,51.1196,51.0904,51.0904,10800.0
2014-01-21 12:45:00,52.65,52.66,52.64,52.64,4500.0,51.1099,51.1196,51.1001,51.1001,4500.0
2014-01-21 12:50:00,52.65,52.69,52.65,52.69,9000.0,51.1099,51.1487,51.1099,51.1487,9000.0
2014-01-21 12:55:00,52.7,52.8,52.69,52.78,9900.0,51.1584,51.2555,51.1487,51.2361,9900.0
2014-01-21 13:00:00,52.79,52.8,52.79,52.8,10800.0,51.2458,51.2555,51.2458,51.2555,10800.0
2014-01-21 13:05:00,52.8,52.91,52.8,52.91,13200.0,51.2555,51.3622,51.2555,51.3622,13200.0
2014-01-21 13:10:00,52.91,52.95,52.91,52.91,6900.0,51.3622,51.4011,51.3622,51.3622,6900.0
2014-01-21 13:15:00,52.91,52.91,52.85,52.85,4200.0,51.3622,51.3622,51.304,51.304,4200.0
2014-01-21 13:20:00,52.84,52.85,52.81,52.81,8400.0,51.2943,51.304,51.2652,51.2652,8400.0
2014-01-21 13:25:00,52.81,52.93,52.81,52.93,26400.0,51.2652,51.3817,51.2652,51.3817,26400.0
2014-01-21 13:30:00,52.93,53.06,52.92,53.06,7200.0,51.3817,51.5079,51.372,51.5079,7200.0
2014-01-21 13:35:00,53.08,53.1,53.08,53.09,8700.0,51.5273,51.5467,51.5273,51.537,8700.0
2014-01-21 13:40:00,53.09,53.12,53.06,53.08,14400.0,51.537,51.5661,51.5079,51.5273,14400.0
2014-01-21 13:45:00,53.07,53.07,53.01,53.01,3600.0,51.5176,51.5176,51.4593,51.4593,3600.0
2014-01-21 13:50:00,52.98,53.04,52.98,52.98,12000.0,51.4302,51.4884,51.4302,51.4302,12000.0
2014-01-21 13:55:00,52.97,53.01,52.94,52.94,7800.0,51.4205,51.4593,51.3914,51.3914,7800.0
2014-01-21 14:00:00,52.95,53.03,52.95,53.03,3600.0,51.4011,51.4787,51.4011,51.4787,3600.0
2014-01-21 14:05:00,53.05,53.08,53.05,53.08,1200.0,51.4982,51.5273,51.4982,51.5273,1200.0
2014-01-21 14:10:00,53.08,53.08,52.98,53.0,166800.0,51.5273,51.5273,51.4302,51.4496,166800.0
2014-01-21 14:15:00,52.99,52.99,52.88,52.88,88800.0,51.4399,51.4399,51.3331,51.3331,88800.0
2014-01-21 14:20:00,52.88,52.9,52.86,52.9,46500.0,51.3331,51.3525,51.3137,51.3525,46500.0
2014-01-21 14:25:00,52.94,52.94,52.94,52.94,300.0,51.3914,51.3914,51.3914,51.3914,300.0
2014-01-21 14:30:00,52.99,53.1,52.98,53.1,5700.0,51.4399,51.5467,51.4302,51.5467,5700.0
2014-01-21 14:35:00,53.1,53.12,53.1,53.1,6300.0,51.5467,51.5661,51.5467,51.5467,6300.0
2014-01-21 14:40:00,53.08,53.08,53.05,53.05,2700.0,51.5273,51.5273,51.4982,51.4982,2700.0
2014-01-21 14:45:00,53.06,53.06,53.02,53.02,3600.0,51.5079,51.5079,51.469,51.469,3600.0
2014-01-21 14:50:00,53.04,53.06,53.0,53.06,5100.0,51.4884,51.5079,51.4496,51.5079,5100.0
2014-01-21 14:55:00,53.08,53.08,53.04,53.07,4200.0,51.5273,51.5273,51.4884,51.5176,4200.0
2014-01-21 15:00:00,53.04,53.05,53.0,53.02,5100.0,51.4884,51.4982,51.4496,51.469,5100.0
2014-01-21 15:05:00,53.06,53.09,53.04,53.05,8400.0,51.5079,51.537,51.4884,51.4982,8400.0
2014-01-21 15:10:00,53.06,53.09,53.06,53.06,8100.0,51.5079,51.537,51.5079,51.5079,8100.0
2014-01-21 15:15:00,53.08,53.11,53.08,53.11,6900.0,51.5273,51.5564,51.5273,51.5564,6900.0
2014-01-21 15:20:00,53.13,53.13,53.1,53.11,4800.0,51.5758,51.5758,51.5467,51.5564,4800.0
2014-01-21 15:25:00,53.11,53.13,53.11,53.13,6600.0,51.5564,51.5758,51.5564,51.5758,6600.0
2014-01-21 15:30:00,53.13,53.15,53.1,53.12,46500.0,51.5758,51.5952,51.5467,51.5661,46500.0
2014-01-21 15:35:00,53.13,53.18,53.13,53.18,23100.0,51.5758,51.6244,51.5758,51.6244,23100.0
2014-01-21 15:40:00,53.19,53.29,53.19,53.28,17100.0,51.6341,51.7311,51.6341,51.7214,17100.0
2014-01-21 15:45:00,53.29,53.31,53.27,53.31,27600.0,51.7311,51.7505,51.7117,51.7505,27600.0
2014-01-21 15:50:00,53.33,53.36,53.27,53.36,22500.0,51.77,51.7991,51.7117,51.7991,22500.0
2014-01-21 15:55:00,53.37,53.38,53.32,53.34,38700.0,51.8088,51.8185,51.7603,51.7797,38700.0
2014-01-22 09:30:00,53.85,53.85,53.51,53.72,38100.0,52.2748,52.2748,51.9447,52.1486,38100.0
2014-01-22 09:35:00,53.72,53.73,53.58,53.62,21900.0,52.1486,52.1583,52.0126,52.0515,21900.0
2014-01-22 09:40:00,53.57,53.62,53.5,53.58,27300.0,52.0029,52.0515,51.935,52.0126,27300.0
2014-01-22 09:45:00,53.57,53.72,53.56,53.69,15600.0,52.0029,52.1486,51.9932,52.1194,15600.0
2014-01-22 09:50:00,53.69,53.71,53.61,53.63,13500.0,52.1194,52.1388,52.0418,52.0612,13500.0
2014-01-22 09:55:00,53.58,53.65,53.52,53.52,23400.0,52.0126,52.0806,51.9544,51.9544,23400.0
2014-01-22 10:00:00,53.52,53.62,53.52,53.53,12300.0,51.9544,52.0515,51.9544,51.9641,12300.0
2014-01-22 10:05:00,53.39,53.39,53.35,53.35,7500.0,51.8282,51.8282,51.7894,51.7894,7500.0
2014-01-22 10:10:00,53.33,53.34,53.06,53.06,30300.0,51.77,51.7797,51.5079,51.5079,30300.0
2014-01-22 10:15:00,53.03,53.09,52.98,53.07,18000.0,51.4787,51.537,51.4302,51.5176,18000.0
2014-01-22 10:20:00,53.08,53.19,53.07,53.19,29700.0,51.5273,51.6341,51.5176,51.6341,29700.0
2014-01-22 10:25:00,53.23,53.32,53.19,53.29,4500.0,51.6729,51.7603,51.6341,51.7311,4500.0
2014-01-22 10:30:00,53.31,53.31,53.21,53.25,12300.0,51.7505,51.7505,51.6535,51.6923,12300.0
2014-01-22 10:35:00,53.24,53.24,53.2,53.2,6000.0,51.6826,51.6826,51.6438,51.6438,6000.0
2014-01-22 10:40:00,53.21,53.31,53.14,53.14,21900.0,51.6535,51.7505,51.5855,51.5855,21900.0
2014-01-22 10:45:00,53.21,53.21,53.05,53.05,6000.0,51.6535,51.6535,51.4982,51.4982,6000.0
2014-01-22 10:50:00,53.02,53.04,52.96,52.96,27900.0,51.469,51.4884,51.4108,51.4108,27900.0
2014-01-22 10:55:00,52.96,53.03,52.92,53.03,18300.0,51.4108,51.4787,51.372,51.4787,18300.0
2014-01-22 11:00:00,53.03,53.09,53.0,53.05,5100.0,51.4787,51.537,51.4496,51.4982,5100.0
2014-01-22 11:05:00,53.0,53.09,53.0,53.09,12000.0,51.4496,51.537,51.4496,51.537,12000.0
2014-01-22 11:10:00,53.08,53.23,53.08,53.23,3000.0,51.5273,51.6729,51.5273,51.6729,3000.0
2014-01-22 11:15:00,53.22,53.24,53.22,53.23,3900.0,51.6632,51.6826,51.6632,51.6729,3900.0
2014-01-22 11:20:00,53.25,53.25,53.22,53.24,4800.0,51.6923,51.6923,51.6632,51.6826,4800.0
2014-01-22 11:25:00,53.29,53.31,53.29,53.31,1200.0,51.7311,51.7505,51.7311,51.7505,1200.0
2014-01-22 11:30:00,53.31,53.37,53.31,53.36,4500.0,51.7505,51.8088,51.7505,51.7991,4500.0
2014-01-22 11:35:00,53.34,53.41,53.33,53.41,3900.0,51.7797,51.8476,51.77,51.8476,3900.0
2014-01-22 11:40:00,53.4,53.43,53.4,53.42,900.0,51.8379,51.867,51.8379,51.8573,900.0
2014-01-22 11:45:00,53.4,53.4,53.34,53.34,2400.0,51.8379,51.8379,51.7797,51.7797,2400.0
2014-01-22 11:50:00,53.36,53.38,53.34,53.38,1500.0,51.7991,51.8185,51.7797,51.8185,1500.0
2014-01-22 11:55:00,53.39,53.44,53.38,53.42,20700.0,51.8282,51.8767,51.8185,51.8573,20700.0
2014-01-22 12:00:00,53.42,53.42,53.39,53.39,3600.0,51.8573,51.8573,51.8282,51.8282,3600.0
2014-01-22 12:05:00,53.4,53.43,53.4,53.41,1800.0,51.8379,51.867,51.8379,51.8476,1800.0
2014-01-22 12:10:00,53.47,53.51,53.42,53.42,22500.0,51.9059,51.9447,51.8573,51.8573,22500.0
2014-01-22 12:15:00,53.45,53.49,53.42,53.48,22800.0,51.8865,51.9253,51.8573,51.9156,22800.0
2014-01-22 12:20:00,53.49,53.52,53.44,53.45,8100.0,51.9253,51.9544,51.8767,51.8865,8100.0
2014-01-22 12:25:00,53.44,53.46,53.42,53.46,3000.0,51.8767,51.8962,51.8573,51.8962,3000.0
2014-01-22 12:30:00,53.42,53.44,53.42,53.44,1200.0,51.8573,51.8767,51.8573,51.8767,1200.0
2014-01-22 12:35:00,53.42,53.45,53.41,53.43,3000.0,51.8573,51.8865,51.8476,51.867,3000.0
2014-01-22 12:40:00,53.41,53.45,53.41,53.44,3900.0,51.8476,51.8865,51.8476,51.8767,3900.0
2014-01-22 12:45:00,53.44,53.46,53.44,53.46,2400.0,51.8767,51.8962,51.8767,51.8962,2400.0
2014-01-22 12:50:00,53.48,53.49,53.48,53.49,3600.0,51.9156,51.9253,51.9156,51.9253,3600.0
2014-01-22 12:55:00,53.5,53.51,53.47,53.5,2400.0,51.935,51.9447,51.9059,51.935,2400.0
2014-01-22 13:00:00,53.47,53.47,53.4,53.43,5700.0,51.9059,51.9059,51.8379,51.867,5700.0
2014-01-22 13:05:00,53.41,53.45,53.4,53.41,3300.0,51.8476,51.8865,51.8379,51.8476,3300.0
2014-01-22 13:10:00,53.41,53.41,53.39,53.39,3900.0,51.8476,51.8476,51.8282,51.8282,3900.0
2014-01-22 13:15:00,53.4,53.4,53.34,53.34,6000.0,51.8379,51.8379,51.7797,51.7797,6000.0
2014-01-22 13:20:00,53.37,53.39,53.37,53.37,900.0,51.8088,51.8282,51.8088,51.8088,900.0
2014-01-22 13:25:00,53.38,53.41,53.38,53.41,1200.0,51.8185,51.8476,51.8185,51.8476,1200.0
2014-01-22 13:30:00,53.37,53.39,53.3,53.3,5100.0,51.8088,51.8282,51.7408,51.7408,5100.0
2014-01-22 13:35:00,53.29,53.32,53.27,53.27,4500.0,51.7311,51.7603,51.7117,51.7117,4500.0
2014-01-22 13:40:00,53.3,53.32,53.29,53.32,1500.0,51.7408,51.7603,51.7311,51.7603,1500.0
2014-01-22 13:45:00,53.33,53.33,53.21,53.21,4800.0,51.77,51.77,51.6535,51.6535,4800.0
2014-01-22 13:50:00,53.21,53.22,53.16,53.19,27000.0,51.6535,51.6632,51.6049,51.6341,27000.0
2014-01-22 13:55:00,53.24,53.26,53.19,53.19,4200.0,51.6826,51.702,51.6341,51.6341,4200.0
2014-01-22 14:00:00,53.23,53.28,53.2,53.28,4500.0,51.6729,51.7214,51.6438,51.7214,4500.0
2014-01-22 14:05:00,53.27,53.27,53.27,53.27,600.0,51.7117,51.7117,51.7117,51.7117,600.0
2014-01-22 14:10:00,53.25,53.26,53.25,53.26,1800.0,51.6923,51.702,51.6923,51.702,1800.0
2014-01-22 14:15:00,53.25,53.26,53.22,53.22,3600.0,51.6923,51.702,51.6632,51.6632,3600.0
2014-01-22 14:20:00,53.22,53.22,53.2,53.21,5700.0,51.6632,51.6632,51.6438,51.6535,5700.0
2014-01-22 14:25:00,53.21,53.23,53.19,53.2,4200.0,51.6535,51.6729,51.6341,51.6438,4200.0
2014-01-22 14:30:00,53.17,53.17,53.09,53.1,7500.0,51.6146,51.6146,51.537,51.5467,7500.0
2014-01-22 14:35:00,53.09,53.1,53.08,53.08,4800.0,51.537,51.5467,51.5273,51.5273,4800.0
2014-01-22 14:40:00,53.11,53.18,53.11,53.18,2100.0,51.5564,51.6244,51.5564,51.6244,2100.0
2014-01-22 14:45:00,53.14,53.14,53.07,53.07,45600.0,51.5855,51.5855,51.5176,51.5176,45600.0
2014-01-22 14:50:00,53.07,53.09,53.06,53.08,2700.0,51.5176,51.537,51.5079,51.5273,2700.0
2014-01-22 14:55:00,53.1,53.12,53.1,53.12,1800.0,51.5467,51.5661,51.5467,51.5661,1800.0
2014-01-22 15:00:00,53.12,53.14,53.11,53.14,1800.0,51.5661,51.5855,51.5564,51.5855,1800.0
2014-01-22 15:05:00,53.14,53.22,53.14,53.22,2100.0,51.5855,51.6632,51.5855,51.6632,2100.0
2014-01-22 15:10:00,53.21,53.23,53.21,53.23,2100.0,51.6535,51.6729,51.6535,51.6729,2100.0
2014-01-22 15:15:00,53.2,53.2,53.2,53.2,600.0,51.6438,51.6438,51.6438,51.6438,600.0
2014-01-22 15:20:00,53.21,53.22,53.2,53.21,5700.0,51.6535,51.6632,51.6438,51.6535,5700.0
2014-01-22 15:25:00,53.24,53.26,53.2,53.21,4200.0,51.6826,51.702,51.6438,51.6535,4200.0
2014-01-22 15:30:00,53.18,53.18,53.18,53.18,1800.0,51.6244,51.6244,51.6244,51.6244,1800.0
2014-01-22 15:35:00,53.2,53.2,53.16,53.17,2100.0,51.6438,51.6438,51.6049,51.6146,2100.0
2014-01-22 15:40:00,53.14,53.14,53.11,53.13,8400.0,51.5855,51.5855,51.5564,51.5758,8400.0
2014-01-22 15:45:00,53.09,53.2,53.09,53.19,17100.0,51.537,51.6438,51.537,51.6341,17100.0
2014-01-22 15:50:00,53.2,53.23,53.18,53.19,18900.0,51.6438,51.6729,51.6244,51.6341,18900.0
2014-01-22 15:55:00,53.2,53.21,53.16,53.17,15900.0,51.6438,51.6535,51.6049,51.6146,15900.0
2014-01-23 09:30:00,53.04,53.16,52.87,52.93,13500.0,51.4884,51.6049,51.3234,51.3817,13500.0
2014-01-23 09:35:00,52.94,52.94,52.59,52.59,11100.0,51.3914,51.3914,51.0516,51.0516,11100.0
2014-01-23 09:40:00,52.51,52.78,52.48,52.76,6300.0,50.9739,51.2361,50.9448,51.2166,6300.0
2014-01-23 09:45:00,52.8,52.92,52.8,52.82,15600.0,51.2555,51.372,51.2555,51.2749,15600.0
2014-01-23 09:50:00,52.78,52.82,52.75,52.81,6000.0,51.2361,51.2749,51.2069,51.2652,6000.0
2014-01-23 09:55:00,52.71,52.71,52.71,52.71,300.0,51.1681,51.1681,51.1681,51.1681,300.0
2014-01-23 10:00:00,52.7,52.71,52.62,52.68,2100.0,51.1584,51.1681,51.0807,51.139,2100.0
2014-01-23 10:05:00,52.54,52.54,52.42,52.43,39000.0,51.0031,51.0031,50.8866,50.8963,39000.0
2014-01-23 10:10:00,52.48,52.5,52.45,52.45,2100.0,50.9448,50.9642,50.9157,50.9157,2100.0
2014-01-23 10:15:00,52.49,52.52,52.41,52.52,15900.0,50.9545,50.9837,50.8769,50.9837,15900.0
2014-01-23 10:20:00,52.53,52.58,52.53,52.57,1800.0,50.9934,51.0419,50.9934,51.0322,1800.0
2014-01-23 10:25:00,52.55,52.62,52.55,52.61,3000.0,51.0128,51.0807,51.0128,51.071,3000.0
2014-01-23 10:30:00,52.63,52.63,52.53,52.59,6300.0,51.0904,51.0904,50.9934,51.0516,6300.0
2014-01-23 10:35:00,52.63,52.75,52.63,52.67,16800.0,51.0904,51.2069,51.0904,51.1293,16800.0
2014-01-23 10:40:00,52.64,52.74,52.63,52.74,4200.0,51.1001,51.1972,51.0904,51.1972,4200.0
2014-01-23 10:45:00,52.72,52.82,52.72,52.82,5400.0,51.1778,51.2749,51.1778,51.2749,5400.0
2014-01-23 10:50:00,52.78,52.78,52.68,52.7,6600.0,51.2361,51.2361,51.139,51.1584,6600.0
2014-01-23 10:55:00,52.69,52.74,52.69,52.71,2700.0,51.1487,51.1972,51.1487,51.1681,2700.0
2014-01-23 11:00:00,52.67,52.67,52.56,52.58,3600.0,51.1293,51.1293,51.0225,51.0419,3600.0
2014-01-23 11:05:00,52.61,52.68,52.59,52.68,3600.0,51.071,51.139,51.0516,51.139,3600.0
2014-01-23 11:10:00,52.65,52.72,52.64,52.72,4500.0,51.1099,51.1778,51.1001,51.1778,4500.0
2014-01-23 11:15:00,52.72,52.84,52.72,52.84,27300.0,51.1778,51.2943,51.1778,51.2943,27300.0
2014-01-23 11:20:00,52.86,52.88,52.85,52.85,2400.0,51.3137,51.3331,51.304,51.304,2400.0
2014-01-23 11:25:00,52.91,52.91,52.85,52.85,4200.0,51.3622,51.3622,51.304,51.304,4200.0
2014-01-23 11:30:00,52.91,52.95,52.91,52.93,3300.0,51.3622,51.4011,51.3622,51.3817,3300.0
2014-01-23 11:35:00,52.91,52.95,52.91,52.95,1500.0,51.3622,51.4011,51.3622,51.4011,1500.0
2014-01-23 11:40:00,53.04,53.09,53.04,53.09,2400.0,51.4884,51.537,51.4884,51.537,2400.0
2014-01-23 11:45:00,53.15,53.16,53.09,53.16,5700.0,51.5952,51.6049,51.537,51.6049,5700.0
2014-01-23 11:50:00,53.18,53.23,53.18,53.19,27300.0,51.6244,51.6729,51.6244,51.6341,27300.0
2014-01-23 11:55:00,53.18,53.26,53.18,53.26,6900.0,51.6244,51.702,51.6244,51.702,6900.0
2014-01-23 12:00:00,53.28,53.31,53.14,53.14,32400.0,51.7214,51.7505,51.5855,51.5855,32400.0
2014-01-23 12:05:00,53.14,53.14,53.08,53.08,3300.0,51.5855,51.5855,51.5273,51.5273,3300.0
2014-01-23 12:10:00,53.08,53.15,53.08,53.13,5700.0,51.5273,51.5952,51.5273,51.5758,5700.0
2014-01-23 12:15:00,53.13,53.13,53.1,53.11,2100.0,51.5758,51.5758,51.5467,51.5564,2100.0
2014-01-23 12:20:00,53.15,53.19,53.06,53.06,7200.0,51.5952,51.6341,51.5079,51.5079,7200.0
2014-01-23 12:25:00,53.12,53.12,53.07,53.12,2700.0,51.5661,51.5661,51.5176,51.5661,2700.0
2014-01-23 12:30:00,53.05,53.05,53.05,53.05,600.0,51.4982,51.4982,51.4982,51.4982,600.0
2014-01-23 12:35:00,53.08,53.14,53.08,53.14,2700.0,51.5273,51.5855,51.5273,51.5855,2700.0
2014-01-23 12:40:00,53.14,53.19,53.13,53.13,18900.0,51.5855,51.6341,51.5758,51.5758,18900.0
2014-01-23 12:45:00,53.18,53.19,53.14,53.14,8100.0,51.6244,51.6341,51.5855,51.5855,8100.0
2014-01-23 12:50:00,53.07,53.08,53.04,53.05,6300.0,51.5176,51.5273,51.4884,51.4982,6300.0
2014-01-23 12:55:00,53.1,53.1,53.08,53.1,3900.0,51.5467,51.5467,51.5273,51.5467,3900.0
2014-01-23 13:00:00,53.09,53.09,53.01,53.04,2700.0,51.537,51.537,51.4593,51.4884,2700.0
2014-01-23 13:05:00,53.0,53.05,53.0,53.02,3900.0,51.4496,51.4982,51.4496,51.469,3900.0
2014-01-23 13:10:00,52.99,53.0,52.99,53.0,900.0,51.4399,51.4496,51.4399,51.4496,900.0
2014-01-23 13:15:00,53.03,53.04,53.0,53.0,4500.0,51.4787,51.4884,51.4496,51.4496,4500.0
2014-01-23 13:20:00,53.01,53.07,52.98,52.98,3300.0,51.4593,51.5176,51.4302,51.4302,3300.0
2014-01-23 13:25:00,52.93,52.96,52.91,52.91,6900.0,51.3817,51.4108,51.3622,51.3622,6900.0
2014-01-23 13:30:00,52.91,52.91,52.88,52.88,5400.0,51.3622,51.3622,51.3331,51.3331,5400.0
2014-01-23 13:35:00,52.9,52.96,52.9,52.95,1800.0,51.3525,51.4108,51.3525,51.4011,1800.0
2014-01-23 13:40:00,52.91,52.97,52.82,52.82,2400.0,51.3622,51.4205,51.2749,51.2749,2400.0
2014-01-23 13:45:00,52.83,52.89,52.83,52.86,3600.0,51.2846,51.3428,51.2846,51.3137,3600.0
2014-01-23 13:50:00,52.76,52.81,52.72,52.81,3300.0,51.2166,51.2652,51.1778,51.2652,3300.0
2014-01-23 13:55:00,52.83,52.83,52.75,52.76,2100.0,51.2846,51.2846,51.2069,51.2166,2100.0
2014-01-23 14:00:00,52.68,52.71,52.68,52.7,12000.0,51.139,51.1681,51.139,51.1584,12000.0
2014-01-23 14:05:00,52.71,52.81,52.71,52.81,5700.0,51.1681,51.2652,51.1681,51.2652,5700.0
2014-01-23 14:10:00,52.81,52.81,52.77,52.8,3600.0,51.2652,51.2652,51.2263,51.2555,3600.0
2014-01-23 14:15:00,52.84,52.94,52.82,52.92,13500.0,51.2943,51.3914,51.2749,51.372,13500.0
2014-01-23 14:20:00,52.95,52.99,52.95,52.96,12300.0,51.4011,51.4399,51.4011,51.4108,12300.0
2014-01-23 14:25:00,52.94,52.96,52.85,52.88,3000.0,51.3914,51.4108,51.304,51.3331,3000.0
2014-01-23 14:30:00,52.88,52.95,52.88,52.91,11400.0,51.3331,51.4011,51.3331,51.3622,11400.0
2014-01-23 14:35:00,52.88,52.91,52.84,52.84,4800.0,51.3331,51.3622,51.2943,51.2943,4800.0
2014-01-23 14:40:00,52.85,52.88,52.82,52.83,10800.0,51.304,51.3331,51.2749,51.2846,10800.0
2014-01-23 14:45:00,52.83,52.89,52.83,52.86,6600.0,51.2846,51.3428,51.2846,51.3137,6600.0
2014-01-23 14:50:00,52.85,52.93,52.85,52.89,12000.0,51.304,51.3817,51.304,51.3428,12000.0
2014-01-23 14:55:00,52.93,53.04,52.93,52.97,14700.0,51.3817,51.4884,51.3817,51.4205,14700.0
2014-01-23 15:00:00,52.98,52.99,52.9,52.92,6600.0,51.4302,51.4399,51.3525,51.372,6600.0
2014-01-23 15:05:00,52.92,52.96,52.92,52.93,15600.0,51.372,51.4108,51.372,51.3817,15600.0
2014-01-23 15:10:00,52.91,52.95,52.88,52.9,15600.0,51.3622,51.4011,51.3331,51.3525,15600.0
2014-01-23 15:15:00,52.91,52.94,52.86,52.86,7800.0,51.3622,51.3914,51.3137,51.3137,7800.0
2014-01-23 15:20:00,52.87,52.9,52.85,52.87,5100.0,51.3234,51.3525,51.304,51.3234,5100.0
2014-01-23 15:25:00,52.88,52.91,52.87,52.89,7800.0,51.3331,51.3622,51.3234,51.3428,7800.0
2014-01-23 15:30:00,52.93,52.97,52.89,52.94,10500.0,51.3817,51.4205,51.3428,51.3914,10500.0
2014-01-23 15:35:00,52.97,53.08,52.97,53.0,27900.0,51.4205,51.5273,51.4205,51.4496,27900.0
2014-01-23 15:40:00,52.99,53.02,52.96,52.97,12600.0,51.4399,51.469,51.4108,51.4205,12600.0
2014-01-23 15:45:00,52.99,53.04,52.98,53.02,6300.0,51.4399,51.4884,51.4302,51.469,6300.0
2014-01-23 15:50:00,53.01,53.12,53.01,53.1,10500.0,51.4593,51.5661,51.4593,51.5467,10500.0
2014-01-23 15:55:00,53.11,53.18,53.09,53.15,9000.0,51.5564,51.6244,51.537,51.5952,9000.0
2014-01-24 09:30:00,52.67,52.67,52.56,52.56,8100.0,51.1293,51.1293,51.0225,51.0225,8100.0
2014-01-24 09:35:00,52.57,52.57,52.31,52.32,15000.0,51.0322,51.0322,50.7798,50.7895,15000.0
2014-01-24 09:40:00,52.3,52.49,52.25,52.35,25500.0,50.7701,50.9545,50.7216,50.8186,25500.0
2014-01-24 09:45:00,52.33,52.43,52.28,52.41,14100.0,50.7992,50.8963,50.7507,50.8769,14100.0
2014-01-24 09:50:00,52.46,52.66,52.39,52.66,16800.0,50.9254,51.1196,50.8575,51.1196,16800.0
2014-01-24 09:55:00,52.62,52.72,52.6,52.62,7800.0,51.0807,51.1778,51.0613,51.0807,7800.0
2014-01-24 10:00:00,52.6,52.6,52.51,52.51,16200.0,51.0613,51.0613,50.9739,50.9739,16200.0
2014-01-24 10:05:00,52.54,52.56,52.51,52.53,53700.0,51.0031,51.0225,50.9739,50.9934,53700.0
2014-01-24 10:10:00,52.55,52.62,52.55,52.6,2700.0,51.0128,51.0807,51.0128,51.0613,2700.0
2014-01-24 10:15:00,52.6,52.6,52.43,52.47,11400.0,51.0613,51.0613,50.8963,50.9351,11400.0
2014-01-24 10:20:00,52.43,52.53,52.43,52.47,7200.0,50.8963,50.9934,50.8963,50.9351,7200.0
2014-01-24 10:25:00,52.48,52.53,52.4,52.4,9300.0,50.9448,50.9934,50.8672,50.8672,9300.0
2014-01-24 10:30:00,52.42,52.42,52.16,52.17,16500.0,50.8866,50.8866,50.6342,50.6439,16500.0
2014-01-24 10:35:00,52.15,52.15,52.04,52.05,35700.0,50.6245,50.6245,50.5177,50.5274,35700.0
2014-01-24 10:40:00,52.04,52.04,51.74,51.8,29100.0,50.5177,50.5177,50.2265,50.2847,29100.0
2014-01-24 10:45:00,51.76,51.77,51.64,51.75,16800.0,50.2459,50.2556,50.1294,50.2362,16800.0
2014-01-24 10:50:00,51.73,51.73,51.63,51.68,15000.0,50.2168,50.2168,50.1197,50.1682,15000.0
2014-01-24 10:55:00,51.7,51.77,51.7,51.71,23400.0,50.1876,50.2556,50.1876,50.1974,23400.0
2014-01-24 11:00:00,51.77,51.86,51.74,51.79,39900.0,50.2556,50.343,50.2265,50.275,39900.0
2014-01-24 11:05:00,51.67,51.67,51.58,51.58,18000.0,50.1585,50.1585,50.0712,50.0712,18000.0
2014-01-24 11:10:00,51.58,51.6,51.46,51.49,9000.0,50.0712,50.0906,49.9547,49.9838,9000.0
2014-01-24 11:15:00,51.48,51.51,51.38,51.38,31800.0,49.9741,50.0032,49.877,49.877,31800.0
2014-01-24 11:20:00,51.37,51.42,51.33,51.42,82500.0,49.8673,49.9158,49.8285,49.9158,82500.0
2014-01-24 11:25:00,51.42,51.42,51.24,51.25,21600.0,49.9158,49.9158,49.7411,49.7508,21600.0
2014-01-24 11:30:00,51.24,51.3,51.24,51.27,18900.0,49.7411,49.7993,49.7411,49.7702,18900.0
2014-01-24 11:35:00,51.28,51.37,51.25,51.33,44100.0,49.7799,49.8673,49.7508,49.8285,44100.0
2014-01-24 11:40:00,51.37,51.57,51.37,51.55,16800.0,49.8673,50.0614,49.8673,50.042,16800.0
2014-01-24 11:45:00,51.55,51.58,51.47,51.57,20400.0,50.042,50.0712,49.9644,50.0614,20400.0
2014-01-24 11:50:00,51.56,51.65,51.52,51.64,22200.0,50.0517,50.1391,50.0129,50.1294,22200.0
2014-01-24 11:55:00,51.65,51.88,51.65,51.88,21000.0,50.1391,50.3624,50.1391,50.3624,21000.0
2014-01-24 12:00:00,51.9,51.95,51.81,51.84,66900.0,50.3818,50.4303,50.2944,50.3235,66900.0
2014-01-24 12:05:00,51.77,51.86,51.73,51.83,13800.0,50.2556,50.343,50.2168,50.3138,13800.0
2014-01-24 12:10:00,51.82,51.82,51.73,51.79,15900.0,50.3041,50.3041,50.2168,50.275,15900.0
2014-01-24 12:15:00,51.79,51.89,51.79,51.8,16200.0,50.275,50.3721,50.275,50.2847,16200.0
2014-01-24 12:20:00,51.79,51.79,51.66,51.69,16800.0,50.275,50.275,50.1488,50.1779,16800.0
2014-01-24 12:25:00,51.71,51.76,51.68,51.71,15300.0,50.1974,50.2459,50.1682,50.1974,15300.0
2014-01-24 12:30:00,51.74,51.78,51.74,51.78,7800.0,50.2265,50.2653,50.2265,50.2653,7800.0
2014-01-24 12:35:00,51.8,51.84,51.8,51.84,18600.0,50.2847,50.3235,50.2847,50.3235,18600.0
2014-01-24 12:40:00,51.86,51.87,51.79,51.79,16200.0,50.343,50.3527,50.275,50.275,16200.0
2014-01-24 12:45:00,51.75,51.79,51.74,51.76,16800.0,50.2362,50.275,50.2265,50.2459,16800.0
2014-01-24 12:50:00,51.76,51.94,51.76,51.91,12600.0,50.2459,50.4206,50.2459,50.3915,12600.0
2014-01-24 12:55:00,51.91,51.91,51.86,51.9,31800.0,50.3915,50.3915,50.343,50.3818,31800.0
2014-01-24 13:00:00,51.84,51.84,51.79,51.79,39900.0,50.3235,50.3235,50.275,50.275,39900.0
2014-01-24 13:05:00,51.79,51.9,51.78,51.9,10200.0,50.275,50.3818,50.2653,50.3818,10200.0
2014-01-24 13:10:00,51.96,52.01,51.94,51.94,32700.0,50.44,50.4886,50.4206,50.4206,32700.0
2014-01-24 13:15:00,51.95,51.95,51.87,51.88,15000.0,50.4303,50.4303,50.3527,50.3624,15000.0
2014-01-24 13:20:00,51.85,51.86,51.73,51.77,17700.0,50.3333,50.343,50.2168,50.2556,17700.0
2014-01-24 13:25:00,51.79,51.82,51.77,51.81,9600.0,50.275,50.3041,50.2556,50.2944,9600.0
2014-01-24 13:30:00,51.78,51.78,51.69,51.73,15000.0,50.2653,50.2653,50.1779,50.2168,15000.0
2014-01-24 13:35:00,51.63,51.71,51.62,51.71,12600.0,50.1197,50.1974,50.11,50.1974,12600.0
2014-01-24 13:40:00,51.69,51.69,51.58,51.58,17400.0,50.1779,50.1779,50.0712,50.0712,17400.0
2014-01-24 13:45:00,51.58,51.64,51.57,51.58,14700.0,50.0712,50.1294,50.0614,50.0712,14700.0
2014-01-24 13:50:00,51.6,51.7,51.59,51.7,14700.0,50.0906,50.1876,50.0809,50.1876,14700.0
2014-01-24 13:55:00,51.71,51.73,51.67,51.68,8400.0,50.1974,50.2168,50.1585,50.1682,8400.0
2014-01-24 14:00:00,51.66,51.66,51.54,51.59,15300.0,50.1488,50.1488,50.0323,50.0809,15300.0
2014-01-24 14:05:00,51.61,51.67,51.61,51.62,21000.0,50.1003,50.1585,50.1003,50.11,21000.0
2014-01-24 14:10:00,51.63,51.65,51.57,51.57,8400.0,50.1197,50.1391,50.0614,50.0614,8400.0
2014-01-24 14:15:00,51.54,51.63,51.54,51.56,24000.0,50.0323,50.1197,50.0323,50.0517,24000.0
2014-01-24 14:20:00,51.57,51.6,51.54,51.54,22800.0,50.0614,50.0906,50.0323,50.0323,22800.0
2014-01-24 14:25:00,51.56,51.59,51.51,51.52,16800.0,50.0517,50.0809,50.0032,50.0129,16800.0
2014-01-24 14:30:00,51.54,51.6,51.54,51.6,19800.0,50.0323,50.0906,50.0323,50.0906,19800.0
2014-01-24 14:35:00,51.62,51.65,51.56,51.65,27600.0,50.11,50.1391,50.0517,50.1391,27600.0
2014-01-24 14:40:00,51.66,51.7,51.65,51.69,17700.0,50.1488,50.1876,50.1391,50.1779,17700.0
2014-01-24 14:45:00,51.71,51.72,51.66,51.71,8100.0,50.1974,50.2071,50.1488,50.1974,8100.0
2014-01-24 14:50:00,51.69,51.73,51.65,51.73,39000.0,50.1779,50.2168,50.1391,50.2168,39000.0
2014-01-24 14:55:00,51.71,51.73,51.68,51.69,12300.0,50.1974,50.2168,50.1682,50.1779,12300.0
2014-01-24 15:00:00,51.71,51.74,51.67,51.69,11700.0,50.1974,50.2265,50.1585,50.1779,11700.0
2014-01-24 15:05:00,51.71,51.74,51.67,51.71,13200.0,50.1974,50.2265,50.1585,50.1974,13200.0
2014-01-24 15:10:00,51.68,51.7,51.63,51.64,14700.0,50.1682,50.1876,50.1197,50.1294,14700.0
2014-01-24 15:15:00,51.65,51.65,51.51,51.55,21900.0,50.1391,50.1391,50.0032,50.042,21900.0
2014-01-24 15:20:00,51.53,51.56,51.42,51.42,18300.0,50.0226,50.0517,49.9158,49.9158,18300.0
2014-01-24 15:25:00,51.39,51.42,51.34,51.4,51600.0,49.8867,49.9158,49.8382,49.8964,51600.0
2014-01-24 15:30:00,51.4,51.49,51.32,51.45,39000.0,49.8964,49.9838,49.8188,49.945,39000.0
2014-01-24 15:35:00,51.39,51.46,51.33,51.33,15900.0,49.8867,49.9547,49.8285,49.8285,15900.0
2014-01-24 15:40:00,51.4,51.41,51.37,51.37,12600.0,49.8964,49.9061,49.8673,49.8673,12600.0
2014-01-24 15:45:00,51.4,51.4,51.3,51.33,54300.0,49.8964,49.8964,49.7993,49.8285,54300.0
2014-01-24 15:50:00,51.32,51.42,51.31,51.42,32400.0,49.8188,49.9158,49.8091,49.9158,32400.0
2014-01-24 15:55:00,51.42,51.47,51.31,51.36,46200.0,49.9158,49.9644,49.8091,49.8576,46200.0
2014-01-27 09:30:00,51.37,51.37,50.69,50.69,68400.0,49.8673,49.8673,49.2072,49.2072,68400.0
2014-01-27 09:35:00,50.71,50.71,50.46,50.46,75000.0,49.2266,49.2266,48.9839,48.9839,75000.0
2014-01-27 09:40:00,50.43,50.8,50.43,50.73,7800.0,48.9548,49.314,48.9548,49.246,7800.0
2014-01-27 09:45:00,50.75,50.8,50.54,50.54,27600.0,49.2654,49.314,49.0616,49.0616,27600.0
2014-01-27 09:50:00,50.46,50.46,50.23,50.24,81600.0,48.9839,48.9839,48.7606,48.7704,81600.0
2014-01-27 09:55:00,50.29,50.58,50.29,50.43,29100.0,48.8189,49.1004,48.8189,48.9548,29100.0
2014-01-27 10:00:00,50.34,50.48,50.3,50.41,9600.0,48.8674,49.0033,48.8286,48.9354,9600.0
2014-01-27 10:05:00,50.42,50.42,50.23,50.23,4500.0,48.9451,48.9451,48.7606,48.7606,4500.0
2014-01-27 10:10:00,50.22,50.22,49.96,49.96,36600.0,48.7509,48.7509,48.4985,48.4985,36600.0
2014-01-27 10:15:00,49.96,50.02,49.5,49.54,30300.0,48.4985,48.5568,48.052,48.0908,30300.0
2014-01-27 10:20:00,49.48,49.48,48.94,48.94,35100.0,48.0326,48.0326,47.5084,47.5084,35100.0
2014-01-27 10:25:00,48.93,49.03,48.74,48.78,75600.0,47.4987,47.5957,47.3142,47.3531,75600.0
2014-01-27 10:30:00,48.73,48.79,48.53,48.53,125100.0,47.3045,47.3628,47.1104,47.1104,125100.0
2014-01-27 10:35:00,48.53,48.54,48.26,48.33,85200.0,47.1104,47.1201,46.8483,46.9162,85200.0
2014-01-27 10:40:00,48.34,48.79,48.33,48.74,38400.0,46.9259,47.3628,46.9162,47.3142,38400.0
2014-01-27 10:45:00,48.81,49.02,48.71,49.02,102300.0,47.3822,47.586,47.2851,47.586,102300.0
2014-01-27 10:50:00,48.99,49.05,48.9,49.0,46500.0,47.5569,47.6152,47.4696,47.5666,46500.0
2014-01-27 10:55:00,48.97,49.04,48.9,48.91,29100.0,47.5375,47.6055,47.4696,47.4793,29100.0
2014-01-27 11:00:00,48.91,48.91,48.75,48.77,10500.0,47.4793,47.4793,47.3239,47.3434,10500.0
2014-01-27 11:05:00,48.77,48.83,48.75,48.79,6900.0,47.3434,47.4016,47.3239,47.3628,6900.0
2014-01-27 11:10:00,48.82,48.82,48.62,48.7,24600.0,47.3919,47.3919,47.1977,47.2754,24600.0
2014-01-27 11:15:00,48.74,48.87,48.7,48.87,21300.0,47.3142,47.4404,47.2754,47.4404,21300.0
2014-01-27 11:20:00,48.82,48.91,48.78,48.91,6600.0,47.3919,47.4793,47.3531,47.4793,6600.0
2014-01-27 11:25:00,48.92,49.1,48.88,48.88,30000.0,47.489,47.6637,47.4501,47.4501,30000.0
2014-01-27 11:30:00,48.89,48.93,48.89,48.9,6600.0,47.4598,47.4987,47.4598,47.4696,6600.0
2014-01-27 11:35:00,48.9,48.9,48.79,48.88,7200.0,47.4696,47.4696,47.3628,47.4501,7200.0
2014-01-27 11:40:00,48.81,48.99,48.81,48.91,6000.0,47.3822,47.5569,47.3822,47.4793,6000.0
2014-01-27 11:45:00,48.91,48.93,48.88,48.88,3300.0,47.4793,47.4987,47.4501,47.4501,3300.0
2014-01-27 11:50:00,48.84,48.84,48.7,48.7,3600.0,47.4113,47.4113,47.2754,47.2754,3600.0
2014-01-27 11:55:00,48.71,48.76,48.6,48.6,3900.0,47.2851,47.3336,47.1783,47.1783,3900.0
2014-01-27 12:00:00,48.63,48.65,48.57,48.61,3600.0,47.2074,47.2269,47.1492,47.188,3600.0
2014-01-27 12:05:00,48.54,48.55,48.34,48.42,55200.0,47.1201,47.1298,46.9259,47.0036,55200.0
2014-01-27 12:10:00,48.38,48.38,48.27,48.27,9900.0,46.9648,46.9648,46.858,46.858,9900.0
2014-01-27 12:15:00,48.25,48.28,48.11,48.12,45300.0,46.8386,46.8677,46.7027,46.7124,45300.0
2014-01-27 12:20:00,48.12,48.13,47.98,48.11,63000.0,46.7124,46.7221,46.5765,46.7027,63000.0
2014-01-27 12:25:00,48.16,48.2,48.09,48.2,15000.0,46.7512,46.79,46.6832,46.79,15000.0
2014-01-27 12:30:00,48.19,48.19,48.14,48.14,6300.0,46.7803,46.7803,46.7318,46.7318,6300.0
2014-01-27 12:35:00,48.09,48.22,48.06,48.22,14100.0,46.6832,46.8094,46.6541,46.8094,14100.0
2014-01-27 12:40:00,48.29,48.4,48.16,48.4,32100.0,46.8774,46.9842,46.7512,46.9842,32100.0
2014-01-27 12:45:00,48.39,48.4,48.32,48.34,14700.0,46.9745,46.9842,46.9065,46.9259,14700.0
2014-01-27 12:50:00,48.44,48.48,48.39,48.45,6000.0,47.023,47.0618,46.9745,47.0327,6000.0
2014-01-27 12:55:00,48.5,48.51,48.44,48.47,38100.0,47.0813,47.091,47.023,47.0521,38100.0
2014-01-27 13:00:00,48.47,48.61,48.42,48.61,22800.0,47.0521,47.188,47.0036,47.188,22800.0
2014-01-27 13:05:00,48.63,48.76,48.6,48.72,10500.0,47.2074,47.3336,47.1783,47.2948,10500.0
2014-01-27 13:10:00,48.69,48.92,48.68,48.92,9600.0,47.2657,47.489,47.256,47.489,9600.0
2014-01-27 13:15:00,49.0,49.25,49.0,49.25,11700.0,47.5666,47.8093,47.5666,47.8093,11700.0
2014-01-27 13:20:00,49.27,49.27,49.07,49.1,18000.0,47.8287,47.8287,47.6346,47.6637,18000.0
2014-01-27 13:25:00,49.1,49.16,49.04,49.16,38100.0,47.6637,47.7219,47.6055,47.7219,38100.0
2014-01-27 13:30:00,49.14,49.2,49.04,49.04,18900.0,47.7025,47.7608,47.6055,47.6055,18900.0
2014-01-27 13:35:00,49.04,49.16,49.04,49.16,7200.0,47.6055,47.7219,47.6055,47.7219,7200.0
2014-01-27 13:40:00,49.12,49.31,49.11,49.31,13500.0,47.6831,47.8676,47.6734,47.8676,13500.0
2014-01-27 13:45:00,49.29,49.53,49.29,49.53,14700.0,47.8481,48.0811,47.8481,48.0811,14700.0
2014-01-27 13:50:00,49.51,49.7,49.48,49.7,17100.0,48.0617,48.2461,48.0326,48.2461,17100.0
2014-01-27 13:55:00,49.71,49.76,49.63,49.63,33900.0,48.2559,48.3044,48.1782,48.1782,33900.0
2014-01-27 14:00:00,49.67,49.9,49.67,49.86,30600.0,48.217,48.4403,48.217,48.4015,30600.0
2014-01-27 14:05:00,49.84,49.84,49.74,49.75,15300.0,48.3821,48.3821,48.285,48.2947,15300.0
2014-01-27 14:10:00,49.77,49.87,49.77,49.83,9900.0,48.3141,48.4112,48.3141,48.3723,9900.0
2014-01-27 14:15:00,49.89,49.92,49.87,49.87,9300.0,48.4306,48.4597,48.4112,48.4112,9300.0
2014-01-27 14:20:00,49.81,49.85,49.81,49.81,2700.0,48.3529,48.3918,48.3529,48.3529,2700.0
2014-01-27 14:25:00,49.76,49.76,49.68,49.73,2100.0,48.3044,48.3044,48.2267,48.2753,2100.0
2014-01-27 14:30:00,49.83,49.97,49.83,49.97,4200.0,48.3723,48.5083,48.3723,48.5083,4200.0
2014-01-27 14:35:00,50.07,50.15,50.07,50.15,2400.0,48.6053,48.683,48.6053,48.683,2400.0
2014-01-27 14:40:00,50.1,50.17,50.07,50.17,23100.0,48.6344,48.7024,48.6053,48.7024,23100.0
2014-01-27 14:45:00,50.11,50.17,50.06,50.16,7500.0,48.6442,48.7024,48.5956,48.6927,7500.0
2014-01-27 14:50:00,50.14,50.21,50.1,50.13,42000.0,48.6733,48.7412,48.6344,48.6636,42000.0
2014-01-27 14:55:00,50.21,50.25,50.18,50.25,3000.0,48.7412,48.7801,48.7121,48.7801,3000.0
2014-01-27 15:00:00,50.24,50.24,50.11,50.11,900.0,48.7704,48.7704,48.6442,48.6442,900.0
2014-01-27 15:05:00,50.1,50.12,50.09,50.11,6600.0,48.6344,48.6539,48.6247,48.6442,6600.0
2014-01-27 15:10:00,50.12,50.14,49.98,50.03,34200.0,48.6539,48.6733,48.518,48.5665,34200.0
2014-01-27 15:15:00,50.07,50.08,50.05,50.05,7500.0,48.6053,48.615,48.5859,48.5859,7500.0
2014-01-27 15:20:00,50.01,50.01,49.9,49.91,52500.0,48.5471,48.5471,48.4403,48.45,52500.0
2014-01-27 15:25:00,49.9,49.9,49.77,49.77,39000.0,48.4403,48.4403,48.3141,48.3141,39000.0
2014-01-27 15:30:00,49.82,49.91,49.77,49.77,40800.0,48.3626,48.45,48.3141,48.3141,40800.0
2014-01-27 15:35:00,49.69,49.83,49.63,49.76,38100.0,48.2364,48.3723,48.1782,48.3044,38100.0
2014-01-27 15:40:00,49.83,49.84,49.66,49.66,10800.0,48.3723,48.3821,48.2073,48.2073,10800.0
2014-01-27 15:45:00,49.64,49.69,49.59,49.59,5400.0,48.1879,48.2364,48.1394,48.1394,5400.0
2014-01-27 15:50:00,49.59,49.63,49.39,49.39,102000.0,48.1394,48.1782,47.9452,47.9452,102000.0
2014-01-27 15:55:00,49.4,49.45,49.21,49.25,84000.0,47.9549,48.0035,47.7705,47.8093,84000.0
2014-01-28 09:30:00,49.51,49.95,49.51,49.9,20400.0,48.0617,48.4888,48.0617,48.4403,20400.0
2014-01-28 09:35:00,49.88,50.09,49.82,50.09,50100.0,48.4209,48.6247,48.3626,48.6247,50100.0
2014-01-28 09:40:00,50.15,50.47,50.03,50.47,15000.0,48.683,48.9936,48.5665,48.9936,15000.0
2014-01-28 09:45:00,50.48,50.68,50.48,50.65,120600.0,49.0033,49.1975,49.0033,49.1684,120600.0
2014-01-28 09:50:00,50.63,50.64,50.51,50.62,14700.0,49.1489,49.1587,49.0325,49.1392,14700.0
2014-01-28 09:55:00,50.61,50.61,50.48,50.56,12600.0,49.1295,49.1295,49.0033,49.081,12600.0
2014-01-28 10:00:00,50.55,50.61,50.42,50.42,18900.0,49.0713,49.1295,48.9451,48.9451,18900.0
2014-01-28 10:05:00,50.45,50.45,50.38,50.41,5100.0,48.9742,48.9742,48.9063,48.9354,5100.0
2014-01-28 10:10:00,50.38,50.38,50.19,50.21,28200.0,48.9063,48.9063,48.7218,48.7412,28200.0
2014-01-28 10:15:00,50.18,50.21,50.1,50.17,18000.0,48.7121,48.7412,48.6344,48.7024,18000.0
2014-01-28 10:20:00,50.19,50.3,50.19,50.26,12000.0,48.7218,48.8286,48.7218,48.7898,12000.0
2014-01-28 10:25:00,50.29,50.31,50.04,50.15,46200.0,48.8189,48.8383,48.5762,48.683,46200.0
2014-01-28 10:30:00,50.16,50.22,50.11,50.19,14400.0,48.6927,48.7509,48.6442,48.7218,14400.0
2014-01-28 10:35:00,50.21,50.24,50.18,50.24,33600.0,48.7412,48.7704,48.7121,48.7704,33600.0
2014-01-28 10:40:00,50.24,50.24,50.1,50.15,23400.0,48.7704,48.7704,48.6344,48.683,23400.0
2014-01-28 10:45:00,50.14,50.16,50.11,50.11,6900.0,48.6733,48.6927,48.6442,48.6442,6900.0
2014-01-28 10:50:00,50.12,50.17,50.03,50.13,6000.0,48.6539,48.7024,48.5665,48.6636,6000.0
2014-01-28 10:55:00,50.18,50.28,50.18,50.23,18600.0,48.7121,48.8092,48.7121,48.7606,18600.0
2014-01-28 11:00:00,50.25,50.38,50.24,50.38,19500.0,48.7801,48.9063,48.7704,48.9063,19500.0
2014-01-28 11:05:00,50.38,50.4,50.33,50.35,10200.0,48.9063,48.9257,48.8577,48.8771,10200.0
2014-01-28 11:10:00,50.34,50.38,50.31,50.37,10500.0,48.8674,48.9063,48.8383,48.8966,10500.0
2014-01-28 11:15:00,50.36,50.36,50.22,50.22,11400.0,48.8868,48.8868,48.7509,48.7509,11400.0
2014-01-28 11:20:00,50.24,50.29,50.24,50.27,6300.0,48.7704,48.8189,48.7704,48.7995,6300.0
2014-01-28 11:25:00,50.27,50.27,50.23,50.27,19500.0,48.7995,48.7995,48.7606,48.7995,19500.0
2014-01-28 11:30:00,50.27,50.4,50.27,50.37,34800.0,48.7995,48.9257,48.7995,48.8966,34800.0
2014-01-28 11:35:00,50.39,50.42,50.23,50.26,12900.0,48.916,48.9451,48.7606,48.7898,12900.0
2014-01-28 11:40:00,50.21,50.3,50.21,50.27,34500.0,48.7412,48.8286,48.7412,48.7995,34500.0
2014-01-28 11:45:00,50.26,50.26,50.12,50.12,99600.0,48.7898,48.7898,48.6539,48.6539,99600.0
2014-01-28 11:50:00,50.19,50.27,50.19,50.27,42300.0,48.7218,48.7995,48.7218,48.7995,42300.0
2014-01-28 11:55:00,50.28,50.35,50.27,50.29,12900.0,48.8092,48.8771,48.7995,48.8189,12900.0
2014-01-28 12:00:00,50.26,50.27,50.23,50.25,5400.0,48.7898,48.7995,48.7606,48.7801,5400.0
2014-01-28 12:05:00,50.27,50.33,50.2,50.22,159600.0,48.7995,48.8577,48.7315,48.7509,159600.0
2014-01-28 12:10:00,50.2,50.2,50.12,50.16,16800.0,48.7315,48.7315,48.6539,48.6927,16800.0
2014-01-28 12:15:00,50.16,50.19,50.13,50.14,6300.0,48.6927,48.7218,48.6636,48.6733,6300.0
2014-01-28 12:20:00,50.15,50.19,50.15,50.19,7800.0,48.683,48.7218,48.683,48.7218,7800.0
2014-01-28 12:25:00,50.27,50.27,50.27,50.27,300.0,48.7995,48.7995,48.7995,48.7995,300.0
2014-01-28 12:30:00,50.32,50.37,50.31,50.37,8700.0,48.848,48.8966,48.8383,48.8966,8700.0
2014-01-28 12:35:00,50.39,50.45,50.38,50.38,20100.0,48.916,48.9742,48.9063,48.9063,20100.0
2014-01-28 12:40:00,50.39,50.42,50.34,50.37,6900.0,48.916,48.9451,48.8674,48.8966,6900.0
2014-01-28 12:45:00,50.37,50.43,50.37,50.39,9000.0,48.8966,48.9548,48.8966,48.916,9000.0
2014-01-28 12:50:00,50.39,50.41,50.35,50.4,15000.0,48.916,48.9354,48.8771,48.9257,15000.0
2014-01-28 12:55:00,50.41,50.5,50.41,50.5,2700.0,48.9354,49.0227,48.9354,49.0227,2700.0
2014-01-28 13:00:00,50.55,50.57,50.51,50.55,6000.0,49.0713,49.0907,49.0325,49.0713,6000.0
2014-01-28 13:05:00,50.56,50.56,50.47,50.5,18300.0,49.081,49.081,48.9936,49.0227,18300.0
2014-01-28 13:10:00,50.52,50.62,50.49,50.62,7200.0,49.0422,49.1392,49.013,49.1392,7200.0
2014-01-28 13:15:00,50.64,50.74,50.64,50.74,34200.0,49.1587,49.2557,49.1587,49.2557,34200.0
2014-01-28 13:20:00,50.75,50.77,50.61,50.64,31200.0,49.2654,49.2848,49.1295,49.1587,31200.0
2014-01-28 13:25:00,50.65,50.81,50.65,50.76,12900.0,49.1684,49.3237,49.1684,49.2751,12900.0
2014-01-28 13:30:00,50.79,50.8,50.76,50.8,9600.0,49.3043,49.314,49.2751,49.314,9600.0
2014-01-28 13:35:00,50.81,50.81,50.67,50.7,15000.0,49.3237,49.3237,49.1878,49.2169,15000.0
2014-01-28 13:40:00,50.68,50.83,50.68,50.76,140400.0,49.1975,49.3431,49.1975,49.2751,140400.0
2014-01-28 13:45:00,50.78,50.93,50.78,50.82,366000.0,49.2946,49.4402,49.2946,49.3334,366000.0
2014-01-28 13:50:00,50.82,50.86,50.81,50.82,6900.0,49.3334,49.3722,49.3237,49.3334,6900.0
2014-01-28 13:55:00,50.81,50.84,50.78,50.83,31200.0,49.3237,49.3528,49.2946,49.3431,31200.0
2014-01-28 14:00:00,50.79,50.87,50.76,50.87,29100.0,49.3043,49.3819,49.2751,49.3819,29100.0
2014-01-28 14:05:00,50.9,50.92,50.9,50.92,4200.0,49.411,49.4305,49.411,49.4305,4200.0
2014-01-28 14:10:00,50.92,50.94,50.86,50.88,11700.0,49.4305,49.4499,49.3722,49.3916,11700.0
2014-01-28 14:15:00,50.85,50.9,50.85,50.9,12000.0,49.3625,49.411,49.3625,49.411,12000.0
2014-01-28 14:20:00,50.89,50.94,50.88,50.94,33600.0,49.4013,49.4499,49.3916,49.4499,33600.0
2014-01-28 14:25:00,50.93,50.93,50.85,50.88,9900.0,49.4402,49.4402,49.3625,49.3916,9900.0
2014-01-28 14:30:00,50.87,50.89,50.82,50.86,10500.0,49.3819,49.4013,49.3334,49.3722,10500.0
2014-01-28 14:35:00,50.87,50.88,50.86,50.87,3300.0,49.3819,49.3916,49.3722,49.3819,3300.0
2014-01-28 14:40:00,50.9,50.94,50.82,50.82,24600.0,49.411,49.4499,49.3334,49.3334,24600.0
2014-01-28 14:45:00,50.83,50.83,50.79,50.79,7500.0,49.3431,49.3431,49.3043,49.3043,7500.0
2014-01-28 14:50:00,50.77,50.82,50.77,50.77,11700.0,49.2848,49.3334,49.2848,49.2848,11700.0
2014-01-28 14:55:00,50.77,50.79,50.74,50.75,16200.0,49.2848,49.3043,49.2557,49.2654,16200.0
2014-01-28 15:00:00,50.76,50.8,50.68,50.68,8400.0,49.2751,49.314,49.1975,49.1975,8400.0
2014-01-28 15:05:00,50.68,50.74,50.68,50.74,8100.0,49.1975,49.2557,49.1975,49.2557,8100.0
2014-01-28 15:10:00,50.73,50.75,50.7,50.74,12000.0,49.246,49.2654,49.2169,49.2557,12000.0
2014-01-28 15:15:00,50.74,50.75,50.67,50.68,12000.0,49.2557,49.2654,49.1878,49.1975,12000.0
2014-01-28 15:20:00,50.67,50.7,50.67,50.69,26400.0,49.1878,49.2169,49.1878,49.2072,26400.0
2014-01-28 15:25:00,50.68,50.68,50.63,50.63,8700.0,49.1975,49.1975,49.1489,49.1489,8700.0
2014-01-28 15:30:00,50.65,50.73,50.65,50.72,18600.0,49.1684,49.246,49.1684,49.2363,18600.0
2014-01-28 15:35:00,50.72,50.75,50.72,50.72,22500.0,49.2363,49.2654,49.2363,49.2363,22500.0
2014-01-28 15:40:00,50.72,50.75,50.7,50.73,13200.0,49.2363,49.2654,49.2169,49.246,13200.0
2014-01-28 15:45:00,50.73,50.73,50.7,50.7,12900.0,49.246,49.246,49.2169,49.2169,12900.0
2014-01-28 15:50:00,50.72,50.73,50.63,50.63,19800.0,49.2363,49.246,49.1489,49.1489,19800.0
2014-01-28 15:55:00,50.62,50.73,50.59,50.73,82800.0,49.1392,49.246,49.1101,49.246,82800.0
2014-01-29 09:30:00,50.36,50.36,49.83,50.06,124800.0,48.8868,48.8868,48.3723,48.5956,124800.0
2014-01-29 09:35:00,50.05,50.06,49.58,49.73,26700.0,48.5859,48.5956,48.1297,48.2753,26700.0
2014-01-29 09:40:00,49.78,50.39,49.78,50.37,24300.0,48.3238,48.916,48.3238,48.8966,24300.0
2014-01-29 09:45:00,50.41,50.65,50.4,50.48,55800.0,48.9354,49.1684,48.9257,49.0033,55800.0
2014-01-29 09:50:00,50.48,50.48,50.23,50.36,13800.0,49.0033,49.0033,48.7606,48.8868,13800.0
2014-01-29 09:55:00,50.39,50.4,50.19,50.2,23100.0,48.916,48.9257,48.7218,48.7315,23100.0
2014-01-29 10:00:00,50.23,50.36,50.23,50.32,9300.0,48.7606,48.8868,48.7606,48.848,9300.0
2014-01-29 10:05:00,50.2,50.41,50.2,50.38,10200.0,48.7315,48.9354,48.7315,48.9063,10200.0
2014-01-29 10:10:00,50.44,50.44,50.04,50.08,10200.0,48.9645,48.9645,48.5762,48.615,10200.0
2014-01-29 10:15:00,50.11,50.18,50.04,50.06,5700.0,48.6442,48.7121,48.5762,48.5956,5700.0
2014-01-29 10:20:00,50.08,50.11,50.02,50.11,5400.0,48.615,48.6442,48.5568,48.6442,5400.0
2014-01-29 10:25:00,50.11,50.11,49.92,50.0,10800.0,48.6442,48.6442,48.4597,48.5374,10800.0
2014-01-29 10:30:00,49.98,50.14,49.98,50.13,14100.0,48.518,48.6733,48.518,48.6636,14100.0
2014-01-29 10:35:00,50.14,50.17,50.04,50.13,6600.0,48.6733,48.7024,48.5762,48.6636,6600.0
2014-01-29 10:40:00,50.1,50.35,50.09,50.35,4800.0,48.6344,48.8771,48.6247,48.8771,4800.0
2014-01-29 10:45:00,50.33,50.33,50.19,50.19,5700.0,48.8577,48.8577,48.7218,48.7218,5700.0
2014-01-29 10:50:00,50.19,50.27,50.19,50.27,5700.0,48.7218,48.7995,48.7218,48.7995,5700.0
2014-01-29 10:55:00,50.24,50.29,50.22,50.26,21900.0,48.7704,48.8189,48.7509,48.7898,21900.0
2014-01-29 11:00:00,50.28,50.31,50.22,50.22,4800.0,48.8092,48.8383,48.7509,48.7509,4800.0
2014-01-29 11:05:00,50.23,50.33,50.23,50.3,20400.0,48.7606,48.8577,48.7606,48.8286,20400.0
2014-01-29 11:10:00,50.3,50.36,50.3,50.36,3300.0,48.8286,48.8868,48.8286,48.8868,3300.0
2014-01-29 11:15:00,50.38,50.46,50.35,50.35,15300.0,48.9063,48.9839,48.8771,48.8771,15300.0
2014-01-29 11:20:00,50.39,50.5,50.39,50.5,4200.0,48.916,49.0227,48.916,49.0227,4200.0
2014-01-29 11:25:00,50.5,50.6,50.5,50.6,17700.0,49.0227,49.1198,49.0227,49.1198,17700.0
2014-01-29 11:30:00,50.61,50.67,50.61,50.61,10800.0,49.1295,49.1878,49.1295,49.1295,10800.0
2014-01-29 11:35:00,50.59,50.63,50.59,50.6,1500.0,49.1101,49.1489,49.1101,49.1198,1500.0
2014-01-29 11:40:00,50.61,50.66,50.6,50.66,8700.0,49.1295,49.1781,49.1198,49.1781,8700.0
2014-01-29 11:45:00,50.68,50.8,50.64,50.8,20100.0,49.1975,49.314,49.1587,49.314,20100.0
2014-01-29 11:50:00,50.83,50.9,50.83,50.9,4200.0,49.3431,49.411,49.3431,49.411,4200.0
2014-01-29 11:55:00,50.94,51.09,50.94,51.09,16500.0,49.4499,49.5955,49.4499,49.5955,16500.0
2014-01-29 12:00:00,51.09,51.19,51.09,51.11,43200.0,49.5955,49.6926,49.5955,49.6149,43200.0
2014-01-29 12:05:00,51.08,51.09,51.02,51.02,9900.0,49.5858,49.5955,49.5275,49.5275,9900.0
2014-01-29 12:10:00,51.02,51.11,51.02,51.05,16500.0,49.5275,49.6149,49.5275,49.5567,16500.0
2014-01-29 12:15:00,51.04,51.04,50.95,50.95,3300.0,49.547,49.547,49.4596,49.4596,3300.0
2014-01-29 12:20:00,50.97,51.02,50.97,51.01,4800.0,49.479,49.5275,49.479,49.5178,4800.0
2014-01-29 12:25:00,51.01,51.01,50.83,50.83,4500.0,49.5178,49.5178,49.3431,49.3431,4500.0
2014-01-29 12:30:00,50.79,50.79,50.65,50.66,10800.0,49.3043,49.3043,49.1684,49.1781,10800.0
2014-01-29 12:35:00,50.64,50.71,50.52,50.65,21000.0,49.1587,49.2266,49.0422,49.1684,21000.0
2014-01-29 12:40:00,50.67,50.77,50.67,50.71,12000.0,49.1878,49.2848,49.1878,49.2266,12000.0
2014-01-29 12:45:00,50.7,50.77,50.7,50.77,6600.0,49.2169,49.2848,49.2169,49.2848,6600.0
2014-01-29 12:50:00,50.79,50.79,50.66,50.66,12900.0,49.3043,49.3043,49.1781,49.1781,12900.0
2014-01-29 12:55:00,50.59,50.62,50.58,50.58,2100.0,49.1101,49.1392,49.1004,49.1004,2100.0
2014-01-29 13:00:00,50.58,50.59,50.53,50.53,2100.0,49.1004,49.1101,49.0519,49.0519,2100.0
2014-01-29 13:05:00,50.53,50.53,50.43,50.51,7200.0,49.0519,49.0519,48.9548,49.0325,7200.0
2014-01-29 13:10:00,50.51,50.56,50.48,50.54,15900.0,49.0325,49.081,49.0033,49.0616,15900.0
2014-01-29 13:15:00,50.59,50.59,50.49,50.5,48600.0,49.1101,49.1101,49.013,49.0227,48600.0
2014-01-29 13:20:00,50.46,50.52,50.46,50.52,1800.0,48.9839,49.0422,48.9839,49.0422,1800.0
2014-01-29 13:25:00,50.5,50.54,50.49,50.54,19500.0,49.0227,49.0616,49.013,49.0616,19500.0
2014-01-29 13:30:00,50.55,50.63,50.54,50.63,2700.0,49.0713,49.1489,49.0616,49.1489,2700.0
2014-01-29 13:35:00,50.6,50.63,50.59,50.59,4800.0,49.1198,49.1489,49.1101,49.1101,4800.0
2014-01-29 13:40:00,50.58,50.58,50.47,50.47,3300.0,49.1004,49.1004,48.9936,48.9936,3300.0
2014-01-29 13:45:00,50.48,50.49,50.43,50.45,3900.0,49.0033,49.013,48.9548,48.9742,3900.0
2014-01-29 13:50:00,50.47,50.5,50.45,50.47,8100.0,48.9936,49.0227,48.9742,48.9936,8100.0
2014-01-29 13:55:00,50.46,50.5,50.45,50.46,10500.0,48.9839,49.0227,48.9742,48.9839,10500.0
2014-01-29 14:00:00,50.45,50.58,50.41,50.55,15300.0,48.9742,49.1004,48.9354,49.0713,15300.0
2014-01-29 14:05:00,50.54,50.54,50.1,50.25,19200.0,49.0616,49.0616,48.6344,48.7801,19200.0
2014-01-29 14:10:00,50.25,50.25,50.11,50.16,7800.0,48.7801,48.7801,48.6442,48.6927,7800.0
2014-01-29 14:15:00,50.11,50.12,49.88,49.89,16800.0,48.6442,48.6539,48.4209,48.4306,16800.0
2014-01-29 14:20:00,49.95,50.08,49.93,50.08,9300.0,48.4888,48.615,48.4694,48.615,9300.0
2014-01-29 14:25:00,50.15,50.4,50.14,50.33,22800.0,48.683,48.9257,48.6733,48.8577,22800.0
2014-01-29 14:30:00,50.27,50.46,50.27,50.46,10200.0,48.7995,48.9839,48.7995,48.9839,10200.0
2014-01-29 14:35:00,50.47,50.47,50.34,50.42,8100.0,48.9936,48.9936,48.8674,48.9451,8100.0
2014-01-29 14:40:00,50.44,50.44,50.33,50.33,7500.0,48.9645,48.9645,48.8577,48.8577,7500.0
2014-01-29 14:45:00,50.39,50.39,50.24,50.24,2700.0,48.916,48.916,48.7704,48.7704,2700.0
2014-01-29 14:50:00,50.24,50.3,50.24,50.26,4200.0,48.7704,48.8286,48.7704,48.7898,4200.0
2014-01-29 14:55:00,50.19,50.2,50.04,50.04,9000.0,48.7218,48.7315,48.5762,48.5762,9000.0
2014-01-29 15:00:00,50.02,50.02,49.97,49.99,3000.0,48.5568,48.5568,48.5083,48.5277,3000.0
2014-01-29 15:05:00,49.99,50.0,49.96,50.0,14400.0,48.5277,48.5374,48.4985,48.5374,14400.0
2014-01-29 15:10:00,49.98,49.98,49.79,49.8,5100.0,48.518,48.518,48.3335,48.3432,5100.0
2014-01-29 15:15:00,49.77,49.98,49.77,49.85,12600.0,48.3141,48.518,48.3141,48.3918,12600.0
2014-01-29 15:20:00,49.87,49.95,49.87,49.95,12300.0,48.4112,48.4888,48.4112,48.4888,12300.0
2014-01-29 15:25:00,49.93,49.98,49.88,49.89,16800.0,48.4694,48.518,48.4209,48.4306,16800.0
2014-01-29 15:30:00,49.89,49.97,49.87,49.87,11400.0,48.4306,48.5083,48.4112,48.4112,11400.0
2014-01-29 15:35:00,49.92,50.01,49.88,49.97,13800.0,48.4597,48.5471,48.4209,48.5083,13800.0
2014-01-29 15:40:00,49.97,50.03,49.95,50.0,3600.0,48.5083,48.5665,48.4888,48.5374,3600.0
2014-01-29 15:45:00,50.07,50.13,50.04,50.07,18600.0,48.6053,48.6636,48.5762,48.6053,18600.0
2014-01-29 15:50:00,50.02,50.13,50.01,50.11,37500.0,48.5568,48.6636,48.5471,48.6442,37500.0
2014-01-29 15:55:00,50.08,50.09,50.0,50.0,15300.0,48.615,48.6247,48.5374,48.5374,15300.0
2014-01-30 09:30:00,50.85,50.96,50.57,50.93,28200.0,49.3625,49.4693,49.0907,49.4402,28200.0
2014-01-30 09:35:00,50.93,51.18,50.87,51.17,19200.0,49.4402,49.6829,49.3819,49.6731,19200.0
2014-01-30 09:40:00,51.15,51.22,51.12,51.22,10500.0,49.6537,49.7217,49.6246,49.7217,10500.0
2014-01-30 09:45:00,51.31,51.35,51.21,51.23,12000.0,49.8091,49.8479,49.712,49.7314,12000.0
2014-01-30 09:50:00,51.32,51.36,51.12,51.13,10200.0,49.8188,49.8576,49.6246,49.6343,10200.0
2014-01-30 09:55:00,51.08,51.19,51.07,51.16,1200.0,49.5858,49.6926,49.5761,49.6634,1200.0
2014-01-30 10:00:00,51.04,51.2,51.0,51.2,10200.0,49.547,49.7023,49.5081,49.7023,10200.0
2014-01-30 10:05:00,51.19,51.24,51.09,51.21,11400.0,49.6926,49.7411,49.5955,49.712,11400.0
2014-01-30 10:10:00,51.19,51.26,51.12,51.26,12000.0,49.6926,49.7605,49.6246,49.7605,12000.0
2014-01-30 10:15:00,51.23,51.38,51.16,51.37,12000.0,49.7314,49.877,49.6634,49.8673,12000.0
2014-01-30 10:20:00,51.36,51.48,51.34,51.38,11700.0,49.8576,49.9741,49.8382,49.877,11700.0
2014-01-30 10:25:00,51.41,51.51,51.41,51.42,24900.0,49.9061,50.0032,49.9061,49.9158,24900.0
2014-01-30 10:30:00,51.43,51.45,51.41,51.45,3000.0,49.9255,49.945,49.9061,49.945,3000.0
2014-01-30 10:35:00,51.44,51.74,51.44,51.71,13800.0,49.9352,50.2265,49.9352,50.1974,13800.0
2014-01-30 10:40:00,51.74,51.75,51.67,51.72,13500.0,50.2265,50.2362,50.1585,50.2071,13500.0
2014-01-30 10:45:00,51.74,51.75,51.67,51.67,14400.0,50.2265,50.2362,50.1585,50.1585,14400.0
2014-01-30 10:50:00,51.66,51.72,51.65,51.69,9000.0,50.1488,50.2071,50.1391,50.1779,9000.0
2014-01-30 10:55:00,51.68,51.68,51.58,51.58,6900.0,50.1682,50.1682,50.0712,50.0712,6900.0
2014-01-30 11:00:00,51.58,51.61,51.54,51.59,18300.0,50.0712,50.1003,50.0323,50.0809,18300.0
2014-01-30 11:05:00,51.59,51.59,51.46,51.52,14400.0,50.0809,50.0809,49.9547,50.0129,14400.0
2014-01-30 11:10:00,51.53,51.58,51.53,51.58,4800.0,50.0226,50.0712,50.0226,50.0712,4800.0
2014-01-30 11:15:00,51.67,51.78,51.67,51.77,8400.0,50.1585,50.2653,50.1585,50.2556,8400.0
2014-01-30 11:20:00,51.75,51.84,51.74,51.79,17400.0,50.2362,50.3235,50.2265,50.275,17400.0
2014-01-30 11:25:00,51.76,51.77,51.7,51.7,6600.0,50.2459,50.2556,50.1876,50.1876,6600.0
2014-01-30 11:30:00,51.78,51.84,51.76,51.8,8100.0,50.2653,50.3235,50.2459,50.2847,8100.0
2014-01-30 11:35:00,51.74,51.74,51.68,51.68,900.0,50.2265,50.2265,50.1682,50.1682,900.0
2014-01-30 11:40:00,51.7,51.75,51.68,51.68,7500.0,50.1876,50.2362,50.1682,50.1682,7500.0
2014-01-30 11:45:00,51.72,51.77,51.71,51.77,18900.0,50.2071,50.2556,50.1974,50.2556,18900.0
2014-01-30 11:50:00,51.74,51.82,51.73,51.81,6900.0,50.2265,50.3041,50.2168,50.2944,6900.0
2014-01-30 11:55:00,51.87,51.91,51.87,51.9,23400.0,50.3527,50.3915,50.3527,50.3818,23400.0
2014-01-30 12:00:00,51.91,51.94,51.9,51.91,18000.0,50.3915,50.4206,50.3818,50.3915,18000.0
2014-01-30 12:05:00,51.91,51.93,51.89,51.93,16200.0,50.3915,50.4109,50.3721,50.4109,16200.0
2014-01-30 12:10:00,51.9,51.91,51.87,51.87,900.0,50.3818,50.3915,50.3527,50.3527,900.0
2014-01-30 12:15:00,51.81,51.82,51.77,51.77,4200.0,50.2944,50.3041,50.2556,50.2556,4200.0
2014-01-30 12:20:00,51.72,51.8,51.72,51.79,1500.0,50.2071,50.2847,50.2071,50.275,1500.0
2014-01-30 12:25:00,51.8,51.8,51.72,51.72,17700.0,50.2847,50.2847,50.2071,50.2071,17700.0
2014-01-30 12:30:00,51.76,51.78,51.75,51.78,3600.0,50.2459,50.2653,50.2362,50.2653,3600.0
2014-01-30 12:35:00,51.77,51.83,51.77,51.8,4200.0,50.2556,50.3138,50.2556,50.2847,4200.0
2014-01-30 12:40:00,51.83,51.84,51.78,51.78,6300.0,50.3138,50.3235,50.2653,50.2653,6300.0
2014-01-30 12:45:00,51.68,51.69,51.67,51.67,1500.0,50.1682,50.1779,50.1585,50.1585,1500.0
2014-01-30 12:50:00,51.64,51.68,51.64,51.68,900.0,50.1294,50.1682,50.1294,50.1682,900.0
2014-01-30 12:55:00,51.75,51.76,51.71,51.71,1500.0,50.2362,50.2459,50.1974,50.1974,1500.0
2014-01-30 13:00:00,51.72,51.72,51.66,51.66,1500.0,50.2071,50.2071,50.1488,50.1488,1500.0
2014-01-30 13:05:00,51.63,51.63,51.63,51.63,300.0,50.1197,50.1197,50.1197,50.1197,300.0
2014-01-30 13:10:00,51.63,51.63,51.63,51.63,0.0,50.1197,50.1197,50.1197,50.1197,0.0
2014-01-30 13:15:00,51.64,51.69,51.6,51.67,4800.0,50.1294,50.1779,50.0906,50.1585,4800.0
2014-01-30 13:20:00,51.67,51.7,51.63,51.63,2100.0,50.1585,50.1876,50.1197,50.1197,2100.0
2014-01-30 13:25:00,51.58,51.58,51.58,51.58,300.0,50.0712,50.0712,50.0712,50.0712,300.0
2014-01-30 13:30:00,51.59,51.59,51.55,51.55,2100.0,50.0809,50.0809,50.042,50.042,2100.0
2014-01-30 13:35:00,51.55,51.56,51.54,51.54,23100.0,50.042,50.0517,50.0323,50.0323,23100.0
2014-01-30 13:40:00,51.55,51.64,51.55,51.64,13200.0,50.042,50.1294,50.042,50.1294,13200.0
2014-01-30 13:45:00,51.63,51.63,51.52,51.52,900.0,50.1197,50.1197,50.0129,50.0129,900.0
2014-01-30 13:50:00,51.57,51.62,51.55,51.57,2400.0,50.0614,50.11,50.042,50.0614,2400.0
2014-01-30 13:55:00,51.56,51.57,51.56,51.57,600.0,50.0517,50.0614,50.0517,50.0614,600.0
2014-01-30 14:00:00,51.53,51.53,51.48,51.48,3300.0,50.0226,50.0226,49.9741,49.9741,3300.0
2014-01-30 14:05:00,51.49,51.51,51.41,51.41,19200.0,49.9838,50.0032,49.9061,49.9061,19200.0
2014-01-30 14:10:00,51.43,51.45,51.35,51.38,2400.0,49.9255,49.945,49.8479,49.877,2400.0
2014-01-30 14:15:00,51.39,51.47,51.39,51.47,1800.0,49.8867,49.9644,49.8867,49.9644,1800.0
2014-01-30 14:20:00,51.47,51.47,51.45,51.46,3300.0,49.9644,49.9644,49.945,49.9547,3300.0
2014-01-30 14:25:00,51.49,51.49,51.43,51.48,6000.0,49.9838,49.9838,49.9255,49.9741,6000.0
2014-01-30 14:30:00,51.47,51.53,51.47,51.52,3000.0,49.9644,50.0226,49.9644,50.0129,3000.0
2014-01-30 14:35:00,51.43,51.46,51.4,51.46,2100.0,49.9255,49.9547,49.8964,49.9547,2100.0
2014-01-30 14:40:00,51.45,51.48,51.44,51.48,1200.0,49.945,49.9741,49.9352,49.9741,1200.0
2014-01-30 14:45:00,51.42,51.42,51.36,51.37,900.0,49.9158,49.9158,49.8576,49.8673,900.0
2014-01-30 14:50:00,51.39,51.42,51.39,51.42,1800.0,49.8867,49.9158,49.8867,49.9158,1800.0
2014-01-30 14:55:00,51.4,51.4,51.39,51.39,600.0,49.8964,49.8964,49.8867,49.8867,600.0
2014-01-30 15:00:00,51.42,51.53,51.42,51.52,6000.0,49.9158,50.0226,49.9158,50.0129,6000.0
2014-01-30 15:05:00,51.5,51.5,51.45,51.46,1200.0,49.9935,49.9935,49.945,49.9547,1200.0
2014-01-30 15:10:00,51.43,51.46,51.41,51.46,2400.0,49.9255,49.9547,49.9061,49.9547,2400.0
2014-01-30 15:15:00,51.43,51.44,51.4,51.41,6300.0,49.9255,49.9352,49.8964,49.9061,6300.0
2014-01-30 15:20:00,51.42,51.43,51.4,51.43,1500.0,49.9158,49.9255,49.8964,49.9255,1500.0
2014-01-30 15:25:00,51.43,51.46,51.41,51.42,16200.0,49.9255,49.9547,49.9061,49.9158,16200.0
2014-01-30 15:30:00,51.42,51.44,51.36,51.36,16200.0,49.9158,49.9352,49.8576,49.8576,16200.0
2014-01-30 15:35:00,51.36,51.38,51.33,51.37,21900.0,49.8576,49.877,49.8285,49.8673,21900.0
2014-01-30 15:40:00,51.38,51.4,51.33,51.38,12900.0,49.877,49.8964,49.8285,49.877,12900.0
2014-01-30 15:45:00,51.4,51.4,51.33,51.33,18300.0,49.8964,49.8964,49.8285,49.8285,18300.0
2014-01-30 15:50:00,51.33,51.36,51.3,51.32,44100.0,49.8285,49.8576,49.7993,49.8188,44100.0
2014-01-30 15:55:00,51.32,51.32,51.25,51.27,41100.0,49.8188,49.8188,49.7508,49.7702,41100.0
2014-01-31 09:30:00,50.53,50.64,50.14,50.2,31200.0,49.0519,49.1587,48.6733,48.7315,31200.0
2014-01-31 09:35:00,50.3,50.37,50.15,50.18,12600.0,48.8286,48.8966,48.683,48.7121,12600.0
2014-01-31 09:40:00,50.11,50.31,50.11,50.31,12300.0,48.6442,48.8383,48.6442,48.8383,12300.0
2014-01-31 09:45:00,50.32,50.36,50.19,50.28,21900.0,48.848,48.8868,48.7218,48.8092,21900.0
2014-01-31 09:50:00,50.38,50.44,50.33,50.38,5700.0,48.9063,48.9645,48.8577,48.9063,5700.0
2014-01-31 09:55:00,50.46,50.49,50.32,50.34,4200.0,48.9839,49.013,48.848,48.8674,4200.0
2014-01-31 10:00:00,50.39,50.48,50.33,50.33,1800.0,48.916,49.0033,48.8577,48.8577,1800.0
2014-01-31 10:05:00,50.29,50.35,50.21,50.34,4800.0,48.8189,48.8771,48.7412,48.8674,4800.0
2014-01-31 10:10:00,50.33,50.45,50.33,50.45,3300.0,48.8577,48.9742,48.8577,48.9742,3300.0
2014-01-31 10:15:00,50.46,50.46,50.32,50.37,5100.0,48.9839,48.9839,48.848,48.8966,5100.0
2014-01-31 10:20:00,50.3,50.37,50.28,50.28,3000.0,48.8286,48.8966,48.8092,48.8092,3000.0
2014-01-31 10:25:00,50.24,50.24,50.11,50.11,24300.0,48.7704,48.7704,48.6442,48.6442,24300.0
2014-01-31 10:30:00,50.16,50.22,50.13,50.13,12000.0,48.6927,48.7509,48.6636,48.6636,12000.0
2014-01-31 10:35:00,50.1,50.19,50.08,50.19,4800.0,48.6344,48.7218,48.615,48.7218,4800.0
2014-01-31 10:40:00,50.17,50.25,50.17,50.22,3900.0,48.7024,48.7801,48.7024,48.7509,3900.0
2014-01-31 10:45:00,50.24,50.48,50.23,50.48,6900.0,48.7704,49.0033,48.7606,49.0033,6900.0
2014-01-31 10:50:00,50.53,50.56,50.39,50.39,6000.0,49.0519,49.081,48.916,48.916,6000.0
2014-01-31 10:55:00,50.46,50.5,50.43,50.46,6900.0,48.9839,49.0227,48.9548,48.9839,6900.0
2014-01-31 11:00:00,50.4,50.46,50.38,50.45,5400.0,48.9257,48.9839,48.9063,48.9742,5400.0
2014-01-31 11:05:00,50.49,50.63,50.49,50.61,10200.0,49.013,49.1489,49.013,49.1295,10200.0
2014-01-31 11:10:00,50.62,50.62,50.54,50.54,1200.0,49.1392,49.1392,49.0616,49.0616,1200.0
2014-01-31 11:15:00,50.6,50.69,50.6,50.62,7800.0,49.1198,49.2072,49.1198,49.1392,7800.0
2014-01-31 11:20:00,50.46,50.5,50.44,50.5,18300.0,48.9839,49.0227,48.9645,49.0227,18300.0
2014-01-31 11:25:00,50.44,50.57,50.43,50.57,9000.0,48.9645,49.0907,48.9548,49.0907,9000.0
2014-01-31 11:30:00,50.56,50.57,50.54,50.54,900.0,49.081,49.0907,49.0616,49.0616,900.0
2014-01-31 11:35:00,50.55,50.59,50.55,50.59,1200.0,49.0713,49.1101,49.0713,49.1101,1200.0
2014-01-31 11:40:00,50.62,50.64,50.61,50.61,3000.0,49.1392,49.1587,49.1295,49.1295,3000.0
2014-01-31 11:45:00,50.67,50.67,50.6,50.63,3600.0,49.1878,49.1878,49.1198,49.1489,3600.0
2014-01-31 11:50:00,50.62,50.63,50.6,50.63,1500.0,49.1392,49.1489,49.1198,49.1489,1500.0
2014-01-31 11:55:00,50.59,50.65,50.57,50.64,7500.0,49.1101,49.1684,49.0907,49.1587,7500.0
2014-01-31 12:00:00,50.74,50.8,50.74,50.78,2100.0,49.2557,49.314,49.2557,49.2946,2100.0
2014-01-31 12:05:00,50.79,50.88,50.78,50.88,3900.0,49.3043,49.3916,49.2946,49.3916,3900.0
2014-01-31 12:10:00,50.88,50.92,50.71,50.71,6000.0,49.3916,49.4305,49.2266,49.2266,6000.0
2014-01-31 12:15:00,50.73,50.76,50.73,50.73,1800.0,49.246,49.2751,49.246,49.246,1800.0
2014-01-31 12:20:00,50.71,50.71,50.65,50.65,2100.0,49.2266,49.2266,49.1684,49.1684,2100.0
2014-01-31 12:25:00,50.64,50.64,50.63,50.63,600.0,49.1587,49.1587,49.1489,49.1489,600.0
2014-01-31 12:30:00,50.66,50.66,50.59,50.6,3900.0,49.1781,49.1781,49.1101,49.1198,3900.0
2014-01-31 12:35:00,50.62,50.62,50.59,50.59,1500.0,49.1392,49.1392,49.1101,49.1101,1500.0
2014-01-31 12:40:00,50.6,50.61,50.6,50.61,1200.0,49.1198,49.1295,49.1198,49.1295,1200.0
2014-01-31 12:45:00,50.61,50.66,50.61,50.66,900.0,49.1295,49.1781,49.1295,49.1781,900.0
2014-01-31 12:50:00,50.6,50.63,50.59,50.63,2400.0,49.1198,49.1489,49.1101,49.1489,2400.0
2014-01-31 12:55:00,50.59,50.66,50.57,50.58,6600.0,49.1101,49.1781,49.0907,49.1004,6600.0
2014-01-31 13:00:00,50.53,50.53,50.52,50.52,900.0,49.0519,49.0519,49.0422,49.0422,900.0
2014-01-31 13:05:00,50.42,50.44,50.42,50.44,1200.0,48.9451,48.9645,48.9451,48.9645,1200.0
2014-01-31 13:10:00,50.49,50.5,50.49,50.5,600.0,49.013,49.0227,49.013,49.0227,600.0
2014-01-31 13:15:00,50.45,50.45,50.43,50.43,1200.0,48.9742,48.9742,48.9548,48.9548,1200.0
2014-01-31 13:20:00,50.42,50.42,50.42,50.42,600.0,48.9451,48.9451,48.9451,48.9451,600.0
2014-01-31 13:25:00,50.39,50.44,50.38,50.38,2100.0,48.916,48.9645,48.9063,48.9063,2100.0
2014-01-31 13:30:00,50.39,50.39,50.38,50.38,2100.0,48.916,48.916,48.9063,48.9063,2100.0
2014-01-31 13:35:00,50.4,50.42,50.34,50.34,2400.0,48.9257,48.9451,48.8674,48.8674,2400.0
2014-01-31 13:40:00,50.4,50.43,50.39,50.43,2100.0,48.9257,48.9548,48.916,48.9548,2100.0
2014-01-31 13:45:00,50.44,50.49,50.44,50.49,3300.0,48.9645,49.013,48.9645,49.013,3300.0
2014-01-31 13:50:00,50.5,50.5,50.45,50.5,1200.0,49.0227,49.0227,48.9742,49.0227,1200.0
2014-01-31 13:55:00,50.46,50.53,50.45,50.51,6300.0,48.9839,49.0519,48.9742,49.0325,6300.0
2014-01-31 14:00:00,50.51,50.61,50.51,50.58,9900.0,49.0325,49.1295,49.0325,49.1004,9900.0
2014-01-31 14:05:00,50.51,50.51,50.46,50.5,1200.0,49.0325,49.0325,48.9839,49.0227,1200.0
2014-01-31 14:10:00,50.49,50.49,50.36,50.36,2700.0,49.013,49.013,48.8868,48.8868,2700.0
2014-01-31 14:15:00,50.38,50.42,50.32,50.42,6900.0,48.9063,48.9451,48.848,48.9451,6900.0
2014-01-31 14:20:00,50.4,50.41,50.35,50.37,2700.0,48.9257,48.9354,48.8771,48.8966,2700.0
2014-01-31 14:25:00,50.39,50.4,50.36,50.37,2400.0,48.916,48.9257,48.8868,48.8966,2400.0
2014-01-31 14:30:00,50.37,50.38,50.32,50.32,900.0,48.8966,48.9063,48.848,48.848,900.0
2014-01-31 14:35:00,50.31,50.36,50.3,50.3,2100.0,48.8383,48.8868,48.8286,48.8286,2100.0
2014-01-31 14:40:00,50.35,50.5,50.35,50.5,2100.0,48.8771,49.0227,48.8771,49.0227,2100.0
2014-01-31 14:45:00,50.5,50.53,50.5,50.51,1500.0,49.0227,49.0519,49.0227,49.0325,1500.0
2014-01-31 14:50:00,50.53,50.53,50.41,50.41,2100.0,49.0519,49.0519,48.9354,48.9354,2100.0
2014-01-31 14:55:00,50.41,50.41,50.38,50.38,1800.0,48.9354,48.9354,48.9063,48.9063,1800.0
2014-01-31 15:00:00,50.4,50.4,50.29,50.36,5100.0,48.9257,48.9257,48.8189,48.8868,5100.0
2014-01-31 15:05:00,50.31,50.31,50.17,50.21,2400.0,48.8383,48.8383,48.7024,48.7412,2400.0
2014-01-31 15:10:00,50.2,50.32,50.19,50.32,6600.0,48.7315,48.848,48.7218,48.848,6600.0
2014-01-31 15:15:00,50.3,50.35,50.25,50.25,10200.0,48.8286,48.8771,48.7801,48.7801,10200.0
2014-01-31 15:20:00,50.19,50.19,50.11,50.15,10500.0,48.7218,48.7218,48.6442,48.683,10500.0
2014-01-31 15:25:00,50.16,50.18,50.08,50.08,9000.0,48.6927,48.7121,48.615,48.615,9000.0
2014-01-31 15:30:00,50.06,50.14,50.06,50.1,6300.0,48.5956,48.6733,48.5956,48.6344,6300.0
2014-01-31 15:35:00,50.1,50.13,50.04,50.08,8400.0,48.6344,48.6636,48.5762,48.615,8400.0
2014-01-31 15:40:00,50.08,50.12,50.04,50.07,9600.0,48.615,48.6539,48.5762,48.6053,9600.0
2014-01-31 15:45:00,50.05,50.08,50.03,50.07,6600.0,48.5859,48.615,48.5665,48.6053,6600.0
2014-01-31 15:50:00,50.09,50.12,50.05,50.08,8100.0,48.6247,48.6539,48.5859,48.615,8100.0
2014-01-31 15:55:00,50.05,50.07,49.99,50.07,21000.0,48.5859,48.6053,48.5277,48.6053,21000.0
2014-02-03 09:30:00,50.0,50.0,49.58,49.58,12600.0,48.5374,48.5374,48.1297,48.1297,12600.0
2014-02-03 09:35:00,49.66,49.86,49.66,49.78,9600.0,48.2073,48.4015,48.2073,48.3238,9600.0
2014-02-03 09:40:00,49.73,49.73,49.48,49.48,23100.0,48.2753,48.2753,48.0326,48.0326,23100.0
2014-02-03 09:45:00,49.47,49.47,49.11,49.11,63900.0,48.0229,48.0229,47.6734,47.6734,63900.0
2014-02-03 09:50:00,49.12,49.34,49.12,49.3,20400.0,47.6831,47.8967,47.6831,47.8579,20400.0
2014-02-03 09:55:00,49.3,49.34,49.26,49.34,32100.0,47.8579,47.8967,47.819,47.8967,32100.0
2014-02-03 10:00:00,49.18,49.2,48.87,48.88,27300.0,47.7414,47.7608,47.4404,47.4501,27300.0
2014-02-03 10:05:00,48.87,48.91,48.78,48.86,46200.0,47.4404,47.4793,47.3531,47.4307,46200.0
2014-02-03 10:10:00,48.76,48.84,48.48,48.56,28200.0,47.3336,47.4113,47.0618,47.1395,28200.0
2014-02-03 10:15:00,48.52,48.59,48.15,48.19,22500.0,47.1007,47.1686,46.7415,46.7803,22500.0
2014-02-03 10:20:00,48.13,48.36,48.13,48.33,23700.0,46.7221,46.9453,46.7221,46.9162,23700.0
2014-02-03 10:25:00,48.36,48.39,48.23,48.34,32400.0,46.9453,46.9745,46.8192,46.9259,32400.0
2014-02-03 10:30:00,48.42,48.46,48.4,48.4,1500.0,47.0036,47.0424,46.9842,46.9842,1500.0
2014-02-03 10:35:00,48.48,48.88,48.43,48.88,8400.0,47.0618,47.4501,47.0133,47.4501,8400.0
2014-02-03 10:40:00,48.89,48.9,48.8,48.88,40500.0,47.4598,47.4696,47.3725,47.4501,40500.0
2014-02-03 10:45:00,48.94,49.07,48.91,49.07,97200.0,47.5084,47.6346,47.4793,47.6346,97200.0
2014-02-03 10:50:00,49.0,49.03,48.99,48.99,1500.0,47.5666,47.5957,47.5569,47.5569,1500.0
2014-02-03 10:55:00,48.75,48.82,48.75,48.8,1800.0,47.3239,47.3919,47.3239,47.3725,1800.0
2014-02-03 11:00:00,48.75,48.75,48.56,48.63,21000.0,47.3239,47.3239,47.1395,47.2074,21000.0
2014-02-03 11:05:00,48.56,48.56,48.47,48.49,3300.0,47.1395,47.1395,47.0521,47.0715,3300.0
2014-02-03 11:10:00,48.44,48.48,48.3,48.3,16200.0,47.023,47.0618,46.8871,46.8871,16200.0
2014-02-03 11:15:00,48.29,48.35,48.24,48.33,5100.0,46.8774,46.9356,46.8289,46.9162,5100.0
2014-02-03 11:20:00,48.32,48.39,48.28,48.39,9900.0,46.9065,46.9745,46.8677,46.9745,9900.0
2014-02-03 11:25:00,48.34,48.42,48.34,48.37,8700.0,46.9259,47.0036,46.9259,46.9551,8700.0
2014-02-03 11:30:00,48.36,48.43,48.29,48.43,7200.0,46.9453,47.0133,46.8774,47.0133,7200.0
2014-02-03 11:35:00,48.39,48.39,48.35,48.36,4500.0,46.9745,46.9745,46.9356,46.9453,4500.0
2014-02-03 11:40:00,48.38,48.46,48.38,48.46,3600.0,46.9648,47.0424,46.9648,47.0424,3600.0
2014-02-03 11:45:00,48.41,48.41,48.29,48.31,2400.0,46.9939,46.9939,46.8774,46.8968,2400.0
2014-02-03 11:50:00,48.24,48.24,48.18,48.2,7500.0,46.8289,46.8289,46.7706,46.79,7500.0
2014-02-03 11:55:00,48.2,48.2,48.02,48.02,47400.0,46.79,46.79,46.6153,46.6153,47400.0
2014-02-03 12:00:00,48.0,48.03,47.94,47.94,11100.0,46.5959,46.625,46.5376,46.5376,11100.0
2014-02-03 12:05:00,47.92,48.11,47.89,48.06,8400.0,46.5182,46.7027,46.4891,46.6541,8400.0
2014-02-03 12:10:00,48.01,48.04,47.96,48.02,13500.0,46.6056,46.6347,46.557,46.6153,13500.0
2014-02-03 12:15:00,48.02,48.02,47.94,47.97,7500.0,46.6153,46.6153,46.5376,46.5668,7500.0
2014-02-03 12:20:00,47.96,48.09,47.89,48.09,22500.0,46.557,46.6832,46.4891,46.6832,22500.0
2014-02-03 12:25:00,48.09,48.13,48.05,48.06,11100.0,46.6832,46.7221,46.6444,46.6541,11100.0
2014-02-03 12:30:00,48.1,48.28,48.1,48.28,48600.0,46.693,46.8677,46.693,46.8677,48600.0
2014-02-03 12:35:00,48.27,48.29,48.05,48.1,27300.0,46.858,46.8774,46.6444,46.693,27300.0
2014-02-03 12:40:00,48.12,48.12,48.07,48.09,4800.0,46.7124,46.7124,46.6638,46.6832,4800.0
2014-02-03 12:45:00,48.07,48.12,48.03,48.1,4200.0,46.6638,46.7124,46.625,46.693,4200.0
2014-02-03 12:50:00,48.1,48.1,48.05,48.07,19500.0,46.693,46.693,46.6444,46.6638,19500.0
2014-02-03 12:55:00,48.08,48.08,47.99,48.0,6600.0,46.6735,46.6735,46.5862,46.5959,6600.0
2014-02-03 13:00:00,48.0,48.03,47.87,47.87,16500.0,46.5959,46.625,46.4697,46.4697,16500.0
2014-02-03 13:05:00,47.86,47.86,47.79,47.82,12600.0,46.46,46.46,46.392,46.4211,12600.0
2014-02-03 13:10:00,47.87,47.91,47.87,47.87,39300.0,46.4697,46.5085,46.4697,46.4697,39300.0
2014-02-03 13:15:00,47.85,47.85,47.82,47.82,3000.0,46.4503,46.4503,46.4211,46.4211,3000.0
2014-02-03 13:20:00,47.74,47.74,47.63,47.66,25200.0,46.3435,46.3435,46.2367,46.2658,25200.0
2014-02-03 13:25:00,47.66,47.66,47.47,47.47,6900.0,46.2658,46.2658,46.0814,46.0814,6900.0
2014-02-03 13:30:00,47.47,47.64,47.46,47.61,24000.0,46.0814,46.2464,46.0717,46.2173,24000.0
2014-02-03 13:35:00,47.61,47.63,47.52,47.52,5400.0,46.2173,46.2367,46.1299,46.1299,5400.0
2014-02-03 13:40:00,47.51,47.7,47.51,47.68,9300.0,46.1202,46.3047,46.1202,46.2852,9300.0
2014-02-03 13:45:00,47.7,47.7,47.54,47.62,9300.0,46.3047,46.3047,46.1493,46.227,9300.0
2014-02-03 13:50:00,47.62,47.64,47.51,47.64,9600.0,46.227,46.2464,46.1202,46.2464,9600.0
2014-02-03 13:55:00,47.58,47.67,47.56,47.64,4800.0,46.1882,46.2755,46.1687,46.2464,4800.0
2014-02-03 14:00:00,47.57,47.61,47.52,47.61,4800.0,46.1785,46.2173,46.1299,46.2173,4800.0
2014-02-03 14:05:00,47.59,47.71,47.59,47.66,6600.0,46.1979,46.3144,46.1979,46.2658,6600.0
2014-02-03 14:10:00,47.69,47.73,47.62,47.73,15000.0,46.2949,46.3338,46.227,46.3338,15000.0
2014-02-03 14:15:00,47.74,47.84,47.74,47.84,5700.0,46.3435,46.4406,46.3435,46.4406,5700.0
2014-02-03 14:20:00,47.89,47.92,47.85,47.87,5700.0,46.4891,46.5182,46.4503,46.4697,5700.0
2014-02-03 14:25:00,47.87,47.97,47.87,47.97,3900.0,46.4697,46.5668,46.4697,46.5668,3900.0
2014-02-03 14:30:00,47.96,47.96,47.84,47.84,6000.0,46.557,46.557,46.4406,46.4406,6000.0
2014-02-03 14:35:00,47.81,47.87,47.75,47.77,7800.0,46.4114,46.4697,46.3532,46.3726,7800.0
2014-02-03 14:40:00,47.83,47.86,47.83,47.85,3300.0,46.4309,46.46,46.4309,46.4503,3300.0
2014-02-03 14:45:00,47.82,47.92,47.77,47.77,7800.0,46.4211,46.5182,46.3726,46.3726,7800.0
2014-02-03 14:50:00,47.82,47.82,47.6,47.6,6900.0,46.4211,46.4211,46.2076,46.2076,6900.0
2014-02-03 14:55:00,47.59,47.7,47.59,47.67,3300.0,46.1979,46.3047,46.1979,46.2755,3300.0
2014-02-03 15:00:00,47.58,47.59,47.55,47.56,11100.0,46.1882,46.1979,46.159,46.1687,11100.0
2014-02-03 15:05:00,47.55,47.7,47.55,47.7,6300.0,46.159,46.3047,46.159,46.3047,6300.0
2014-02-03 15:10:00,47.68,47.79,47.59,47.79,6900.0,46.2852,46.392,46.1979,46.392,6900.0
2014-02-03 15:15:00,47.82,47.84,47.79,47.79,10800.0,46.4211,46.4406,46.392,46.392,10800.0
2014-02-03 15:20:00,47.8,47.8,47.65,47.77,62700.0,46.4017,46.4017,46.2561,46.3726,62700.0
2014-02-03 15:25:00,47.74,47.78,47.71,47.77,10800.0,46.3435,46.3823,46.3144,46.3726,10800.0
2014-02-03 15:30:00,47.79,47.85,47.66,47.7,22200.0,46.392,46.4503,46.2658,46.3047,22200.0
2014-02-03 15:35:00,47.73,47.81,47.72,47.77,30000.0,46.3338,46.4114,46.3241,46.3726,30000.0
2014-02-03 15:40:00,47.74,47.8,47.7,47.71,19200.0,46.3435,46.4017,46.3047,46.3144,19200.0
2014-02-03 15:45:00,47.67,47.69,47.58,47.61,16500.0,46.2755,46.2949,46.1882,46.2173,16500.0
2014-02-03 15:50:00,47.61,47.77,47.61,47.75,24300.0,46.2173,46.3726,46.2173,46.3532,24300.0
2014-02-03 15:55:00,47.77,47.78,47.68,47.74,13200.0,46.3726,46.3823,46.2852,46.3435,13200.0
2014-02-04 09:30:00,48.05,48.48,48.05,48.47,35100.0,46.6444,47.0618,46.6444,47.0521,35100.0
2014-02-04 09:35:00,48.41,48.41,48.2,48.26,23700.0,46.9939,46.9939,46.79,46.8483,23700.0
2014-02-04 09:40:00,48.28,48.3,48.04,48.07,85200.0,46.8677,46.8871,46.6347,46.6638,85200.0
2014-02-04 09:45:00,48.07,48.19,47.95,48.19,66300.0,46.6638,46.7803,46.5473,46.7803,66300.0
2014-02-04 09:50:00,48.19,48.29,48.1,48.29,26100.0,46.7803,46.8774,46.693,46.8774,26100.0
2014-02-04 09:55:00,48.29,48.54,48.28,48.47,33000.0,46.8774,47.1201,46.8677,47.0521,33000.0
2014-02-04 10:00:00,48.59,48.59,48.41,48.41,7500.0,47.1686,47.1686,46.9939,46.9939,7500.0
2014-02-04 10:05:00,48.43,48.52,48.34,48.34,15600.0,47.0133,47.1007,46.9259,46.9259,15600.0
2014-02-04 10:10:00,48.34,48.46,48.34,48.45,8700.0,46.9259,47.0424,46.9259,47.0327,8700.0
2014-02-04 10:15:00,48.47,48.52,48.43,48.43,9300.0,47.0521,47.1007,47.0133,47.0133,9300.0
2014-02-04 10:20:00,48.42,48.42,48.13,48.17,33900.0,47.0036,47.0036,46.7221,46.7609,33900.0
2014-02-04 10:25:00,48.2,48.3,48.17,48.17,31500.0,46.79,46.8871,46.7609,46.7609,31500.0
2014-02-04 10:30:00,48.26,48.31,48.26,48.3,33900.0,46.8483,46.8968,46.8483,46.8871,33900.0
2014-02-04 10:35:00,48.41,48.54,48.38,48.54,2700.0,46.9939,47.1201,46.9648,47.1201,2700.0
2014-02-04 10:40:00,48.5,48.53,48.5,48.5,2400.0,47.0813,47.1104,47.0813,47.0813,2400.0
2014-02-04 10:45:00,48.46,48.46,48.33,48.34,3900.0,47.0424,47.0424,46.9162,46.9259,3900.0
2014-02-04 10:50:00,48.41,48.41,48.3,48.3,2700.0,46.9939,46.9939,46.8871,46.8871,2700.0
2014-02-04 10:55:00,48.4,48.42,48.29,48.34,2700.0,46.9842,47.0036,46.8774,46.9259,2700.0
2014-02-04 11:00:00,48.31,48.59,48.29,48.53,33600.0,46.8968,47.1686,46.8774,47.1104,33600.0
2014-02-04 11:05:00,48.49,48.54,48.49,48.5,3300.0,47.0715,47.1201,47.0715,47.0813,3300.0
2014-02-04 11:10:00,48.5,48.58,48.44,48.58,14100.0,47.0813,47.1589,47.023,47.1589,14100.0
2014-02-04 11:15:00,48.54,48.61,48.47,48.53,5700.0,47.1201,47.188,47.0521,47.1104,5700.0
2014-02-04 11:20:00,48.49,48.56,48.49,48.56,1500.0,47.0715,47.1395,47.0715,47.1395,1500.0
2014-02-04 11:25:00,48.62,48.63,48.59,48.63,1500.0,47.1977,47.2074,47.1686,47.2074,1500.0
2014-02-04 11:30:00,48.64,48.73,48.64,48.73,4800.0,47.2172,47.3045,47.2172,47.3045,4800.0
2014-02-04 11:35:00,48.74,48.88,48.74,48.82,4800.0,47.3142,47.4501,47.3142,47.3919,4800.0
2014-02-04 11:40:00,48.76,48.84,48.71,48.84,7500.0,47.3336,47.4113,47.2851,47.4113,7500.0
2014-02-04 11:45:00,48.84,48.84,48.79,48.82,1200.0,47.4113,47.4113,47.3628,47.3919,1200.0
2014-02-04 11:50:00,48.81,48.84,48.77,48.81,4200.0,47.3822,47.4113,47.3434,47.3822,4200.0
2014-02-04 11:55:00,48.8,48.9,48.8,48.9,4500.0,47.3725,47.4696,47.3725,47.4696,4500.0
2014-02-04 12:00:00,48.9,48.94,48.89,48.92,8700.0,47.4696,47.5084,47.4598,47.489,8700.0
2014-02-04 12:05:00,48.94,48.94,48.84,48.84,4500.0,47.5084,47.5084,47.4113,47.4113,4500.0
2014-02-04 12:10:00,48.89,48.93,48.89,48.91,1800.0,47.4598,47.4987,47.4598,47.4793,1800.0
2014-02-04 12:15:00,48.91,48.91,48.8,48.8,4200.0,47.4793,47.4793,47.3725,47.3725,4200.0
2014-02-04 12:20:00,48.83,48.84,48.75,48.81,2700.0,47.4016,47.4113,47.3239,47.3822,2700.0
2014-02-04 12:25:00,48.76,48.81,48.76,48.78,2100.0,47.3336,47.3822,47.3336,47.3531,2100.0
2014-02-04 12:30:00,48.75,48.75,48.7,48.7,22500.0,47.3239,47.3239,47.2754,47.2754,22500.0
2014-02-04 12:35:00,48.7,48.7,48.64,48.64,13500.0,47.2754,47.2754,47.2172,47.2172,13500.0
2014-02-04 12:40:00,48.59,48.74,48.59,48.74,33000.0,47.1686,47.3142,47.1686,47.3142,33000.0
2014-02-04 12:45:00,48.77,48.77,48.72,48.72,2700.0,47.3434,47.3434,47.2948,47.2948,2700.0
2014-02-04 12:50:00,48.73,48.76,48.73,48.76,7200.0,47.3045,47.3336,47.3045,47.3336,7200.0
2014-02-04 12:55:00,48.76,48.76,48.74,48.74,1500.0,47.3336,47.3336,47.3142,47.3142,1500.0
2014-02-04 13:00:00,48.73,48.81,48.73,48.81,8700.0,47.3045,47.3822,47.3045,47.3822,8700.0
2014-02-04 13:05:00,48.73,48.84,48.73,48.84,3000.0,47.3045,47.4113,47.3045,47.4113,3000.0
2014-02-04 13:10:00,48.78,48.78,48.65,48.65,2400.0,47.3531,47.3531,47.2269,47.2269,2400.0
2014-02-04 13:15:00,48.63,48.66,48.6,48.6,2700.0,47.2074,47.2366,47.1783,47.1783,2700.0
2014-02-04 13:20:00,48.6,48.62,48.6,48.62,1800.0,47.1783,47.1977,47.1783,47.1977,1800.0
2014-02-04 13:25:00,48.66,48.66,48.65,48.65,600.0,47.2366,47.2366,47.2269,47.2269,600.0
2014-02-04 13:30:00,48.73,48.79,48.73,48.76,4200.0,47.3045,47.3628,47.3045,47.3336,4200.0
2014-02-04 13:35:00,48.74,48.78,48.64,48.72,5100.0,47.3142,47.3531,47.2172,47.2948,5100.0
2014-02-04 13:40:00,48.7,48.7,48.69,48.69,900.0,47.2754,47.2754,47.2657,47.2657,900.0
2014-02-04 13:45:00,48.67,48.69,48.61,48.61,2100.0,47.2463,47.2657,47.188,47.188,2100.0
2014-02-04 13:50:00,48.64,48.64,48.52,48.52,3300.0,47.2172,47.2172,47.1007,47.1007,3300.0
2014-02-04 13:55:00,48.5,48.52,48.45,48.45,6600.0,47.0813,47.1007,47.0327,47.0327,6600.0
2014-02-04 14:00:00,48.42,48.44,48.39,48.44,2700.0,47.0036,47.023,46.9745,47.023,2700.0
2014-02-04 14:05:00,48.5,48.51,48.44,48.47,2400.0,47.0813,47.091,47.023,47.0521,2400.0
2014-02-04 14:10:00,48.5,48.54,48.48,48.54,1500.0,47.0813,47.1201,47.0618,47.1201,1500.0
2014-02-04 14:15:00,48.54,48.54,48.44,48.44,1800.0,47.1201,47.1201,47.023,47.023,1800.0
2014-02-04 14:20:00,48.47,48.54,48.42,48.45,4500.0,47.0521,47.1201,47.0036,47.0327,4500.0
2014-02-04 14:25:00,48.49,48.5,48.47,48.48,2700.0,47.0715,47.0813,47.0521,47.0618,2700.0
2014-02-04 14:30:00,48.46,48.46,48.34,48.38,7200.0,47.0424,47.0424,46.9259,46.9648,7200.0
2014-02-04 14:35:00,48.38,48.4,48.38,48.4,900.0,46.9648,46.9842,46.9648,46.9842,900.0
2014-02-04 14:40:00,48.44,48.5,48.42,48.48,5400.0,47.023,47.0813,47.0036,47.0618,5400.0
2014-02-04 14:45:00,48.45,48.45,48.45,48.45,300.0,47.0327,47.0327,47.0327,47.0327,300.0
2014-02-04 14:50:00,48.45,48.5,48.43,48.5,4200.0,47.0327,47.0813,47.0133,47.0813,4200.0
2014-02-04 14:55:00,48.53,48.55,48.47,48.51,4500.0,47.1104,47.1298,47.0521,47.091,4500.0
2014-02-04 15:00:00,48.54,48.58,48.54,48.54,1500.0,47.1201,47.1589,47.1201,47.1201,1500.0
2014-02-04 15:05:00,48.55,48.55,48.51,48.52,3000.0,47.1298,47.1298,47.091,47.1007,3000.0
2014-02-04 15:10:00,48.54,48.59,48.54,48.54,6300.0,47.1201,47.1686,47.1201,47.1201,6300.0
2014-02-04 15:15:00,48.5,48.54,48.46,48.54,3300.0,47.0813,47.1201,47.0424,47.1201,3300.0
2014-02-04 15:20:00,48.5,48.54,48.43,48.43,3000.0,47.0813,47.1201,47.0133,47.0133,3000.0
2014-02-04 15:25:00,48.43,48.45,48.3,48.3,13800.0,47.0133,47.0327,46.8871,46.8871,13800.0
2014-02-04 15:30:00,48.26,48.38,48.25,48.34,13500.0,46.8483,46.9648,46.8386,46.9259,13500.0
2014-02-04 15:35:00,48.38,48.43,48.37,48.38,6000.0,46.9648,47.0133,46.9551,46.9648,6000.0
2014-02-04 15:40:00,48.41,48.49,48.4,48.43,5400.0,46.9939,47.0715,46.9842,47.0133,5400.0
2014-02-04 15:45:00,48.45,48.47,48.4,48.4,18900.0,47.0327,47.0521,46.9842,46.9842,18900.0
2014-02-04 15:50:00,48.38,48.46,48.38,48.44,8400.0,46.9648,47.0424,46.9648,47.023,8400.0
2014-02-04 15:55:00,48.42,48.46,48.39,48.42,15300.0,47.0036,47.0424,46.9745,47.0036,15300.0
2014-02-05 09:30:00,48.51,48.59,48.21,48.34,15000.0,47.091,47.1686,46.7997,46.9259,15000.0
2014-02-05 09:35:00,48.21,48.26,48.21,48.23,3300.0,46.7997,46.8483,46.7997,46.8192,3300.0
2014-02-05 09:40:00,48.05,48.08,47.88,47.98,4500.0,46.6444,46.6735,46.4794,46.5765,4500.0
2014-02-05 09:45:00,47.91,47.91,47.63,47.63,35400.0,46.5085,46.5085,46.2367,46.2367,35400.0
2014-02-05 09:50:00,47.62,47.67,47.56,47.67,8400.0,46.227,46.2755,46.1687,46.2755,8400.0
2014-02-05 09:55:00,47.56,47.57,47.11,47.2,70500.0,46.1687,46.1785,45.7319,45.8193,70500.0
2014-02-05 10:00:00,47.33,47.71,47.29,47.63,13200.0,45.9455,46.3144,45.9066,46.2367,13200.0
2014-02-05 10:05:00,47.58,47.59,47.34,47.38,11100.0,46.1882,46.1979,45.9552,45.994,11100.0
2014-02-05 10:10:00,47.19,47.28,46.92,46.94,56400.0,45.8096,45.8969,45.5475,45.5669,56400.0
2014-02-05 10:15:00,47.01,47.05,46.8,46.8,50100.0,45.6348,45.6737,45.431,45.431,50100.0
2014-02-05 10:20:00,46.85,46.85,46.38,46.41,24900.0,45.4795,45.4795,45.0233,45.0524,24900.0
2014-02-05 10:25:00,46.37,46.73,46.37,46.73,7500.0,45.0136,45.363,45.0136,45.363,7500.0
2014-02-05 10:30:00,46.68,46.93,46.63,46.93,8700.0,45.3145,45.5572,45.266,45.5572,8700.0
2014-02-05 10:35:00,46.98,47.03,46.89,46.92,31500.0,45.6057,45.6543,45.5183,45.5475,31500.0
2014-02-05 10:40:00,46.91,46.92,46.79,46.81,7500.0,45.5378,45.5475,45.4213,45.4407,7500.0
2014-02-05 10:45:00,46.85,46.87,46.61,46.75,10800.0,45.4795,45.4989,45.2465,45.3824,10800.0
2014-02-05 10:50:00,46.74,46.83,46.66,46.77,5400.0,45.3727,45.4601,45.2951,45.4019,5400.0
2014-02-05 10:55:00,46.81,46.93,46.81,46.89,11100.0,45.4407,45.5572,45.4407,45.5183,11100.0
2014-02-05 11:00:00,46.86,46.87,46.77,46.77,6900.0,45.4892,45.4989,45.4019,45.4019,6900.0
2014-02-05 11:05:00,46.75,46.77,46.63,46.69,11100.0,45.3824,45.4019,45.266,45.3242,11100.0
2014-02-05 11:10:00,46.65,46.85,46.65,46.83,7200.0,45.2854,45.4795,45.2854,45.4601,7200.0
2014-02-05 11:15:00,46.91,46.93,46.81,46.81,6600.0,45.5378,45.5572,45.4407,45.4407,6600.0
2014-02-05 11:20:00,46.84,46.95,46.84,46.89,5700.0,45.4698,45.5766,45.4698,45.5183,5700.0
2014-02-05 11:25:00,46.91,47.24,46.91,47.24,18000.0,45.5378,45.8581,45.5378,45.8581,18000.0
2014-02-05 11:30:00,47.3,47.47,47.27,47.47,9000.0,45.9164,46.0814,45.8872,46.0814,9000.0
2014-02-05 11:35:00,47.49,47.6,47.49,47.54,14400.0,46.1008,46.2076,46.1008,46.1493,14400.0
2014-02-05 11:40:00,47.55,47.55,47.39,47.42,8700.0,46.159,46.159,46.0037,46.0328,8700.0
2014-02-05 11:45:00,47.45,47.67,47.45,47.64,11400.0,46.062,46.2755,46.062,46.2464,11400.0
2014-02-05 11:50:00,47.64,47.69,47.63,47.69,37200.0,46.2464,46.2949,46.2367,46.2949,37200.0
2014-02-05 11:55:00,47.66,47.66,47.59,47.63,7500.0,46.2658,46.2658,46.1979,46.2367,7500.0
2014-02-05 12:00:00,47.65,47.66,47.63,47.64,13800.0,46.2561,46.2658,46.2367,46.2464,13800.0
2014-02-05 12:05:00,47.61,47.66,47.6,47.63,9000.0,46.2173,46.2658,46.2076,46.2367,9000.0
2014-02-05 12:10:00,47.62,47.62,47.46,47.46,3000.0,46.227,46.227,46.0717,46.0717,3000.0
2014-02-05 12:15:00,47.47,47.48,47.33,47.43,9300.0,46.0814,46.0911,45.9455,46.0426,9300.0
2014-02-05 12:20:00,47.45,47.69,47.45,47.66,10800.0,46.062,46.2949,46.062,46.2658,10800.0
2014-02-05 12:25:00,47.64,47.64,47.48,47.48,5400.0,46.2464,46.2464,46.0911,46.0911,5400.0
2014-02-05 12:30:00,47.5,47.58,47.5,47.54,2700.0,46.1105,46.1882,46.1105,46.1493,2700.0
2014-02-05 12:35:00,47.55,47.55,47.44,47.44,2700.0,46.159,46.159,46.0523,46.0523,2700.0
2014-02-05 12:40:00,47.47,47.5,47.43,47.49,5700.0,46.0814,46.1105,46.0426,46.1008,5700.0
2014-02-05 12:45:00,47.49,47.49,47.35,47.35,3300.0,46.1008,46.1008,45.9649,45.9649,3300.0
2014-02-05 12:50:00,47.38,47.44,47.35,47.41,6000.0,45.994,46.0523,45.9649,46.0231,6000.0
2014-02-05 12:55:00,47.44,47.49,47.44,47.47,3000.0,46.0523,46.1008,46.0523,46.0814,3000.0
2014-02-05 13:00:00,47.41,47.47,47.36,47.47,4800.0,46.0231,46.0814,45.9746,46.0814,4800.0
2014-02-05 13:05:00,47.51,47.58,47.46,47.58,9600.0,46.1202,46.1882,46.0717,46.1882,9600.0
2014-02-05 13:10:00,47.58,47.58,47.5,47.53,21300.0,46.1882,46.1882,46.1105,46.1396,21300.0
2014-02-05 13:15:00,47.54,47.64,47.54,47.64,27600.0,46.1493,46.2464,46.1493,46.2464,27600.0
2014-02-05 13:20:00,47.61,47.63,47.57,47.57,26100.0,46.2173,46.2367,46.1785,46.1785,26100.0
2014-02-05 13:25:00,47.57,47.57,47.42,47.48,33300.0,46.1785,46.1785,46.0328,46.0911,33300.0
2014-02-05 13:30:00,47.53,47.54,47.53,47.54,2400.0,46.1396,46.1493,46.1396,46.1493,2400.0
2014-02-05 13:35:00,47.49,47.51,47.44,47.44,4800.0,46.1008,46.1202,46.0523,46.0523,4800.0
2014-02-05 13:40:00,47.49,47.59,47.47,47.47,18600.0,46.1008,46.1979,46.0814,46.0814,18600.0
2014-02-05 13:45:00,47.44,47.46,47.44,47.44,1200.0,46.0523,46.0717,46.0523,46.0523,1200.0
2014-02-05 13:50:00,47.48,47.52,47.48,47.52,2700.0,46.0911,46.1299,46.0911,46.1299,2700.0
2014-02-05 13:55:00,47.48,47.48,47.44,47.44,2700.0,46.0911,46.0911,46.0523,46.0523,2700.0
2014-02-05 14:00:00,47.48,47.49,47.48,47.48,1200.0,46.0911,46.1008,46.0911,46.0911,1200.0
2014-02-05 14:05:00,47.43,47.43,47.33,47.35,5700.0,46.0426,46.0426,45.9455,45.9649,5700.0
2014-02-05 14:10:00,47.29,47.31,47.29,47.31,600.0,45.9066,45.9261,45.9066,45.9261,600.0
2014-02-05 14:15:00,47.3,47.3,47.27,47.27,1200.0,45.9164,45.9164,45.8872,45.8872,1200.0
2014-02-05 14:20:00,47.3,47.36,47.3,47.36,900.0,45.9164,45.9746,45.9164,45.9746,900.0
2014-02-05 14:25:00,47.42,47.46,47.38,47.46,4200.0,46.0328,46.0717,45.994,46.0717,4200.0
2014-02-05 14:30:00,47.45,47.54,47.43,47.5,2100.0,46.062,46.1493,46.0426,46.1105,2100.0
2014-02-05 14:35:00,47.45,47.45,47.37,47.37,2100.0,46.062,46.062,45.9843,45.9843,2100.0
2014-02-05 14:40:00,47.41,47.43,47.34,47.43,3000.0,46.0231,46.0426,45.9552,46.0426,3000.0
2014-02-05 14:45:00,47.43,47.43,47.4,47.4,5700.0,46.0426,46.0426,46.0134,46.0134,5700.0
2014-02-05 14:50:00,47.45,47.46,47.45,47.45,3000.0,46.062,46.0717,46.062,46.062,3000.0
2014-02-05 14:55:00,47.4,47.41,47.28,47.31,2700.0,46.0134,46.0231,45.8969,45.9261,2700.0
2014-02-05 15:00:00,47.37,47.37,47.31,47.33,2400.0,45.9843,45.9843,45.9261,45.9455,2400.0
2014-02-05 15:05:00,47.32,47.37,47.32,47.37,2400.0,45.9358,45.9843,45.9358,45.9843,2400.0
2014-02-05 15:10:00,47.46,47.57,47.44,47.56,8100.0,46.0717,46.1785,46.0523,46.1687,8100.0
2014-02-05 15:15:00,47.5,47.55,47.5,47.53,4800.0,46.1105,46.159,46.1105,46.1396,4800.0
2014-02-05 15:20:00,47.53,47.53,47.38,47.39,4500.0,46.1396,46.1396,45.994,46.0037,4500.0
2014-02-05 15:25:00,47.43,47.52,47.43,47.52,1500.0,46.0426,46.1299,46.0426,46.1299,1500.0
2014-02-05 15:30:00,47.49,47.53,47.47,47.53,5700.0,46.1008,46.1396,46.0814,46.1396,5700.0
2014-02-05 15:35:00,47.5,47.56,47.44,47.5,7500.0,46.1105,46.1687,46.0523,46.1105,7500.0
2014-02-05 15:40:00,47.52,47.52,47.5,47.51,9000.0,46.1299,46.1299,46.1105,46.1202,9000.0
2014-02-05 15:45:00,47.49,47.61,47.49,47.55,9000.0,46.1008,46.2173,46.1008,46.159,9000.0
2014-02-05 15:50:00,47.52,47.52,47.47,47.5,1500.0,46.1299,46.1299,46.0814,46.1105,1500.0
2014-02-05 15:55:00,47.48,47.55,47.45,47.51,16200.0,46.0911,46.159,46.062,46.1202,16200.0
2014-02-06 09:30:00,47.84,47.84,47.74,47.74,1800.0,46.4406,46.4406,46.3435,46.3435,1800.0
2014-02-06 09:35:00,47.73,47.84,47.73,47.77,12600.0,46.3338,46.4406,46.3338,46.3726,12600.0
2014-02-06 09:40:00,47.79,47.82,47.62,47.67,4500.0,46.392,46.4211,46.227,46.2755,4500.0
2014-02-06 09:45:00,47.67,47.7,47.65,47.66,4800.0,46.2755,46.3047,46.2561,46.2658,4800.0
2014-02-06 09:50:00,47.68,47.76,47.68,47.76,600.0,46.2852,46.3629,46.2852,46.3629,600.0
2014-02-06 09:55:00,47.79,47.81,47.77,47.77,7200.0,46.392,46.4114,46.3726,46.3726,7200.0
2014-02-06 10:00:00,47.78,47.79,47.65,47.73,4500.0,46.3823,46.392,46.2561,46.3338,4500.0
2014-02-06 10:05:00,47.72,47.75,47.72,47.72,2400.0,46.3241,46.3532,46.3241,46.3241,2400.0
2014-02-06 10:10:00,47.66,47.66,47.57,47.57,3900.0,46.2658,46.2658,46.1785,46.1785,3900.0
2014-02-06 10:15:00,47.63,47.66,47.57,47.57,3900.0,46.2367,46.2658,46.1785,46.1785,3900.0
2014-02-06 10:20:00,47.54,47.62,47.52,47.62,3300.0,46.1493,46.227,46.1299,46.227,3300.0
2014-02-06 10:25:00,47.64,47.65,47.54,47.59,4500.0,46.2464,46.2561,46.1493,46.1979,4500.0
2014-02-06 10:30:00,47.65,47.72,47.62,47.72,4500.0,46.2561,46.3241,46.227,46.3241,4500.0
2014-02-06 10:35:00,47.7,47.7,47.59,47.65,6600.0,46.3047,46.3047,46.1979,46.2561,6600.0
2014-02-06 10:40:00,47.65,47.77,47.65,47.74,3600.0,46.2561,46.3726,46.2561,46.3435,3600.0
2014-02-06 10:45:00,47.77,47.83,47.76,47.76,5700.0,46.3726,46.4309,46.3629,46.3629,5700.0
2014-02-06 10:50:00,47.69,47.69,47.64,47.68,2700.0,46.2949,46.2949,46.2464,46.2852,2700.0
2014-02-06 10:55:00,47.71,47.78,47.64,47.78,35700.0,46.3144,46.3823,46.2464,46.3823,35700.0
2014-02-06 11:00:00,47.77,47.77,47.72,47.74,5100.0,46.3726,46.3726,46.3241,46.3435,5100.0
2014-02-06 11:05:00,47.72,47.81,47.72,47.8,5100.0,46.3241,46.4114,46.3241,46.4017,5100.0
2014-02-06 11:10:00,47.78,47.78,47.68,47.72,6300.0,46.3823,46.3823,46.2852,46.3241,6300.0
2014-02-06 11:15:00,47.75,47.75,47.66,47.66,15000.0,46.3532,46.3532,46.2658,46.2658,15000.0
2014-02-06 11:20:00,47.67,47.67,47.58,47.58,2400.0,46.2755,46.2755,46.1882,46.1882,2400.0
2014-02-06 11:25:00,47.58,47.64,47.52,47.52,6900.0,46.1882,46.2464,46.1299,46.1299,6900.0
2014-02-06 11:30:00,47.54,47.66,47.54,47.61,4200.0,46.1493,46.2658,46.1493,46.2173,4200.0
2014-02-06 11:35:00,47.64,47.68,47.62,47.66,5400.0,46.2464,46.2852,46.227,46.2658,5400.0
2014-02-06 11:40:00,47.7,47.71,47.55,47.55,12000.0,46.3047,46.3144,46.159,46.159,12000.0
2014-02-06 11:45:00,47.51,47.52,47.41,47.44,39000.0,46.1202,46.1299,46.0231,46.0523,39000.0
2014-02-06 11:50:00,47.44,47.51,47.42,47.46,25200.0,46.0523,46.1202,46.0328,46.0717,25200.0
2014-02-06 11:55:00,47.42,47.42,47.3,47.3,38100.0,46.0328,46.0328,45.9164,45.9164,38100.0
2014-02-06 12:00:00,47.32,47.43,47.32,47.43,14100.0,45.9358,46.0426,45.9358,46.0426,14100.0
2014-02-06 12:05:00,47.45,47.54,47.45,47.54,1800.0,46.062,46.1493,46.062,46.1493,1800.0
2014-02-06 12:10:00,47.54,47.55,47.46,47.49,5700.0,46.1493,46.159,46.0717,46.1008,5700.0
2014-02-06 12:15:00,47.49,47.54,47.47,47.47,14700.0,46.1008,46.1493,46.0814,46.0814,14700.0
2014-02-06 12:20:00,47.46,47.46,47.45,47.45,900.0,46.0717,46.0717,46.062,46.062,900.0
2014-02-06 12:25:00,47.42,47.42,47.4,47.4,1200.0,46.0328,46.0328,46.0134,46.0134,1200.0
2014-02-06 12:30:00,47.41,47.45,47.41,47.45,8700.0,46.0231,46.062,46.0231,46.062,8700.0
2014-02-06 12:35:00,47.44,47.44,47.43,47.44,2400.0,46.0523,46.0523,46.0426,46.0523,2400.0
2014-02-06 12:40:00,47.42,47.49,47.42,47.47,5100.0,46.0328,46.1008,46.0328,46.0814,5100.0
2014-02-06 12:45:00,47.48,47.48,47.38,47.41,4500.0,46.0911,46.0911,45.994,46.0231,4500.0
2014-02-06 12:50:00,47.39,47.39,47.36,47.36,1800.0,46.0037,46.0037,45.9746,45.9746,1800.0
2014-02-06 12:55:00,47.36,47.37,47.32,47.32,4200.0,45.9746,45.9843,45.9358,45.9358,4200.0
2014-02-06 13:00:00,47.33,47.37,47.33,47.37,7500.0,45.9455,45.9843,45.9455,45.9843,7500.0
2014-02-06 13:05:00,47.34,47.34,47.32,47.32,1800.0,45.9552,45.9552,45.9358,45.9358,1800.0
2014-02-06 13:10:00,47.3,47.37,47.3,47.3,15300.0,45.9164,45.9843,45.9164,45.9164,15300.0
2014-02-06 13:15:00,47.32,47.32,47.2,47.2,6600.0,45.9358,45.9358,45.8193,45.8193,6600.0
2014-02-06 13:20:00,47.22,47.22,47.08,47.08,12300.0,45.8387,45.8387,45.7028,45.7028,12300.0
2014-02-06 13:25:00,47.03,47.06,47.0,47.02,5100.0,45.6543,45.6834,45.6251,45.6445,5100.0
2014-02-06 13:30:00,47.05,47.17,47.05,47.15,11400.0,45.6737,45.7902,45.6737,45.7707,11400.0
2014-02-06 13:35:00,47.17,47.17,47.09,47.09,2100.0,45.7902,45.7902,45.7125,45.7125,2100.0
2014-02-06 13:40:00,47.05,47.05,47.05,47.05,600.0,45.6737,45.6737,45.6737,45.6737,600.0
2014-02-06 13:45:00,47.0,47.09,47.0,47.09,6300.0,45.6251,45.7125,45.6251,45.7125,6300.0
2014-02-06 13:50:00,47.07,47.1,47.07,47.08,4800.0,45.6931,45.7222,45.6931,45.7028,4800.0
2014-02-06 13:55:00,47.1,47.1,47.09,47.09,1500.0,45.7222,45.7222,45.7125,45.7125,1500.0
2014-02-06 14:00:00,47.11,47.19,47.11,47.18,26400.0,45.7319,45.8096,45.7319,45.7999,26400.0
2014-02-06 14:05:00,47.18,47.18,47.1,47.13,4800.0,45.7999,45.7999,45.7222,45.7513,4800.0
2014-02-06 14:10:00,47.16,47.19,47.12,47.19,6900.0,45.7805,45.8096,45.7416,45.8096,6900.0
2014-02-06 14:15:00,47.2,47.26,47.2,47.23,4500.0,45.8193,45.8775,45.8193,45.8484,4500.0
2014-02-06 14:20:00,47.25,47.36,47.24,47.36,16500.0,45.8678,45.9746,45.8581,45.9746,16500.0
2014-02-06 14:25:00,47.36,47.38,47.29,47.29,12600.0,45.9746,45.994,45.9066,45.9066,12600.0
2014-02-06 14:30:00,47.31,47.34,47.26,47.26,3600.0,45.9261,45.9552,45.8775,45.8775,3600.0
2014-02-06 14:35:00,47.27,47.3,47.25,47.3,3000.0,45.8872,45.9164,45.8678,45.9164,3000.0
2014-02-06 14:40:00,47.31,47.32,47.24,47.24,4200.0,45.9261,45.9358,45.8581,45.8581,4200.0
2014-02-06 14:45:00,47.22,47.22,47.17,47.19,2700.0,45.8387,45.8387,45.7902,45.8096,2700.0
2014-02-06 14:50:00,47.22,47.25,47.22,47.25,4200.0,45.8387,45.8678,45.8387,45.8678,4200.0
2014-02-06 14:55:00,47.22,47.27,47.2,47.27,3000.0,45.8387,45.8872,45.8193,45.8872,3000.0
2014-02-06 15:00:00,47.3,47.3,47.21,47.25,5400.0,45.9164,45.9164,45.829,45.8678,5400.0
2014-02-06 15:05:00,47.23,47.23,47.19,47.23,4200.0,45.8484,45.8484,45.8096,45.8484,4200.0
2014-02-06 15:10:00,47.22,47.25,47.22,47.22,6000.0,45.8387,45.8678,45.8387,45.8387,6000.0
2014-02-06 15:15:00,47.25,47.25,47.22,47.23,5700.0,45.8678,45.8678,45.8387,45.8484,5700.0
2014-02-06 15:20:00,47.24,47.28,47.19,47.2,8400.0,45.8581,45.8969,45.8096,45.8193,8400.0
2014-02-06 15:25:00,47.19,47.25,47.19,47.25,5700.0,45.8096,45.8678,45.8096,45.8678,5700.0
2014-02-06 15:30:00,47.23,47.25,47.21,47.22,5400.0,45.8484,45.8678,45.829,45.8387,5400.0
2014-02-06 15:35:00,47.22,47.24,47.19,47.24,10200.0,45.8387,45.8581,45.8096,45.8581,10200.0
2014-02-06 15:40:00,47.24,47.27,47.22,47.22,13500.0,45.8581,45.8872,45.8387,45.8387,13500.0
2014-02-06 15:45:00,47.23,47.25,47.15,47.17,16200.0,45.8484,45.8678,45.7707,45.7902,16200.0
2014-02-06 15:50:00,47.18,47.21,47.16,47.19,14700.0,45.7999,45.829,45.7805,45.8096,14700.0
2014-02-06 15:55:00,47.19,47.23,47.18,47.21,19500.0,45.8096,45.8484,45.7999,45.829,19500.0
2014-02-07 09:30:00,47.58,47.65,47.49,47.61,13500.0,46.1882,46.2561,46.1008,46.2173,13500.0
2014-02-07 09:35:00,47.67,48.06,47.67,48.0,21300.0,46.2755,46.6541,46.2755,46.5959,21300.0
2014-02-07 09:40:00,47.9,48.1,47.88,47.88,14100.0,46.4988,46.693,46.4794,46.4794,14100.0
2014-02-07 09:45:00,47.88,48.08,47.88,48.08,11400.0,46.4794,46.6735,46.4794,46.6735,11400.0
2014-02-07 09:50:00,48.04,48.09,47.98,48.04,3900.0,46.6347,46.6832,46.5765,46.6347,3900.0
2014-02-07 09:55:00,48.02,48.2,48.02,48.13,8100.0,46.6153,46.79,46.6153,46.7221,8100.0
2014-02-07 10:00:00,48.15,48.32,48.15,48.22,7500.0,46.7415,46.9065,46.7415,46.8094,7500.0
2014-02-07 10:05:00,48.2,48.43,48.16,48.34,58500.0,46.79,47.0133,46.7512,46.9259,58500.0
2014-02-07 10:10:00,48.42,48.48,48.22,48.27,26700.0,47.0036,47.0618,46.8094,46.858,26700.0
2014-02-07 10:15:00,48.26,48.27,48.13,48.17,7500.0,46.8483,46.858,46.7221,46.7609,7500.0
2014-02-07 10:20:00,48.15,48.29,48.08,48.16,19200.0,46.7415,46.8774,46.6735,46.7512,19200.0
2014-02-07 10:25:00,48.06,48.11,47.96,47.96,5400.0,46.6541,46.7027,46.557,46.557,5400.0
2014-02-07 10:30:00,47.99,48.06,47.99,48.06,2100.0,46.5862,46.6541,46.5862,46.6541,2100.0
2014-02-07 10:35:00,48.07,48.26,48.07,48.26,3000.0,46.6638,46.8483,46.6638,46.8483,3000.0
2014-02-07 10:40:00,48.28,48.28,48.21,48.23,7200.0,46.8677,46.8677,46.7997,46.8192,7200.0
2014-02-07 10:45:00,48.15,48.38,48.15,48.38,12000.0,46.7415,46.9648,46.7415,46.9648,12000.0
2014-02-07 10:50:00,48.35,48.56,48.33,48.56,27600.0,46.9356,47.1395,46.9162,47.1395,27600.0
2014-02-07 10:55:00,48.57,48.81,48.57,48.81,20700.0,47.1492,47.3822,47.1492,47.3822,20700.0
2014-02-07 11:00:00,48.83,49.07,48.81,49.05,49500.0,47.4016,47.6346,47.3822,47.6152,49500.0
2014-02-07 11:05:00,49.06,49.16,49.04,49.13,19500.0,47.6249,47.7219,47.6055,47.6928,19500.0
2014-02-07 11:10:00,49.15,49.4,49.13,49.4,8400.0,47.7122,47.9549,47.6928,47.9549,8400.0
2014-02-07 11:15:00,49.4,49.45,49.25,49.25,6900.0,47.9549,48.0035,47.8093,47.8093,6900.0
2014-02-07 11:20:00,49.29,49.45,49.29,49.39,14400.0,47.8481,48.0035,47.8481,47.9452,14400.0
2014-02-07 11:25:00,49.42,49.57,49.42,49.48,31800.0,47.9743,48.12,47.9743,48.0326,31800.0
2014-02-07 11:30:00,49.5,49.71,49.5,49.71,27900.0,48.052,48.2559,48.052,48.2559,27900.0
2014-02-07 11:35:00,49.76,49.92,49.68,49.92,4500.0,48.3044,48.4597,48.2267,48.4597,4500.0
2014-02-07 11:40:00,49.91,50.0,49.84,49.84,20400.0,48.45,48.5374,48.3821,48.3821,20400.0
2014-02-07 11:45:00,49.86,49.87,49.81,49.81,2700.0,48.4015,48.4112,48.3529,48.3529,2700.0
2014-02-07 11:50:00,49.84,49.84,49.76,49.76,3000.0,48.3821,48.3821,48.3044,48.3044,3000.0
2014-02-07 11:55:00,49.8,49.8,49.65,49.67,10200.0,48.3432,48.3432,48.1976,48.217,10200.0
2014-02-07 12:00:00,49.66,49.68,49.64,49.68,6000.0,48.2073,48.2267,48.1879,48.2267,6000.0
2014-02-07 12:05:00,49.66,49.8,49.66,49.72,17100.0,48.2073,48.3432,48.2073,48.2656,17100.0
2014-02-07 12:10:00,49.7,49.73,49.69,49.73,6000.0,48.2461,48.2753,48.2364,48.2753,6000.0
2014-02-07 12:15:00,49.77,49.81,49.72,49.74,8400.0,48.3141,48.3529,48.2656,48.285,8400.0
2014-02-07 12:20:00,49.76,49.83,49.75,49.83,2100.0,48.3044,48.3723,48.2947,48.3723,2100.0
2014-02-07 12:25:00,49.79,49.8,49.79,49.79,3300.0,48.3335,48.3432,48.3335,48.3335,3300.0
2014-02-07 12:30:00,49.79,49.79,49.79,49.79,0.0,48.3335,48.3335,48.3335,48.3335,0.0
2014-02-07 12:35:00,49.59,49.59,49.57,49.57,3600.0,48.1394,48.1394,48.12,48.12,3600.0
2014-02-07 12:40:00,49.6,49.61,49.57,49.61,2100.0,48.1491,48.1588,48.12,48.1588,2100.0
2014-02-07 12:45:00,49.61,49.62,49.54,49.55,3000.0,48.1588,48.1685,48.0908,48.1005,3000.0
2014-02-07 12:50:00,49.54,49.59,49.51,49.59,1800.0,48.0908,48.1394,48.0617,48.1394,1800.0
2014-02-07 12:55:00,49.54,49.57,49.54,49.54,1800.0,48.0908,48.12,48.0908,48.0908,1800.0
2014-02-07 13:00:00,49.58,49.64,49.58,49.64,1800.0,48.1297,48.1879,48.1297,48.1879,1800.0
2014-02-07 13:05:00,49.62,49.62,49.57,49.57,1200.0,48.1685,48.1685,48.12,48.12,1200.0
2014-02-07 13:10:00,49.61,49.66,49.61,49.66,3300.0,48.1588,48.2073,48.1588,48.2073,3300.0
2014-02-07 13:15:00,49.65,49.65,49.52,49.54,5100.0,48.1976,48.1976,48.0714,48.0908,5100.0
2014-02-07 13:20:00,49.56,49.56,49.52,49.52,2400.0,48.1102,48.1102,48.0714,48.0714,2400.0
2014-02-07 13:25:00,49.55,49.57,49.48,49.48,6300.0,48.1005,48.12,48.0326,48.0326,6300.0
2014-02-07 13:30:00,49.46,49.54,49.46,49.54,2100.0,48.0132,48.0908,48.0132,48.0908,2100.0
2014-02-07 13:35:00,49.5,49.57,49.5,49.57,2700.0,48.052,48.12,48.052,48.12,2700.0
2014-02-07 13:40:00,49.52,49.62,49.52,49.61,3600.0,48.0714,48.1685,48.0714,48.1588,3600.0
2014-02-07 13:45:00,49.64,49.67,49.63,49.63,32400.0,48.1879,48.217,48.1782,48.1782,32400.0
2014-02-07 13:50:00,49.66,49.66,49.53,49.57,12600.0,48.2073,48.2073,48.0811,48.12,12600.0
2014-02-07 13:55:00,49.51,49.56,49.5,49.52,11100.0,48.0617,48.1102,48.052,48.0714,11100.0
2014-02-07 14:00:00,49.54,49.58,49.51,49.58,15300.0,48.0908,48.1297,48.0617,48.1297,15300.0
2014-02-07 14:05:00,49.57,49.58,49.52,49.52,5100.0,48.12,48.1297,48.0714,48.0714,5100.0
2014-02-07 14:10:00,49.54,49.54,49.54,49.54,300.0,48.0908,48.0908,48.0908,48.0908,300.0
2014-02-07 14:15:00,49.51,49.57,49.51,49.56,6300.0,48.0617,48.12,48.0617,48.1102,6300.0
2014-02-07 14:20:00,49.57,49.63,49.57,49.6,11400.0,48.12,48.1782,48.12,48.1491,11400.0
2014-02-07 14:25:00,49.63,49.7,49.63,49.63,3000.0,48.1782,48.2461,48.1782,48.1782,3000.0
2014-02-07 14:30:00,49.65,49.65,49.64,49.64,1500.0,48.1976,48.1976,48.1879,48.1879,1500.0
2014-02-07 14:35:00,49.6,49.62,49.6,49.6,2100.0,48.1491,48.1685,48.1491,48.1491,2100.0
2014-02-07 14:40:00,49.63,49.76,49.63,49.76,6600.0,48.1782,48.3044,48.1782,48.3044,6600.0
2014-02-07 14:45:00,49.72,49.72,49.6,49.6,2100.0,48.2656,48.2656,48.1491,48.1491,2100.0
2014-02-07 14:50:00,49.52,49.62,49.52,49.62,1500.0,48.0714,48.1685,48.0714,48.1685,1500.0
2014-02-07 14:55:00,49.63,49.63,49.53,49.53,1500.0,48.1782,48.1782,48.0811,48.0811,1500.0
2014-02-07 15:00:00,49.56,49.64,49.53,49.64,2700.0,48.1102,48.1879,48.0811,48.1879,2700.0
2014-02-07 15:05:00,49.6,49.63,49.57,49.6,4500.0,48.1491,48.1782,48.12,48.1491,4500.0
2014-02-07 15:10:00,49.61,49.62,49.54,49.58,6000.0,48.1588,48.1685,48.0908,48.1297,6000.0
2014-02-07 15:15:00,49.62,49.67,49.6,49.61,6600.0,48.1685,48.217,48.1491,48.1588,6600.0
2014-02-07 15:20:00,49.58,49.64,49.56,49.64,3000.0,48.1297,48.1879,48.1102,48.1879,3000.0
2014-02-07 15:25:00,49.6,49.64,49.6,49.64,1800.0,48.1491,48.1879,48.1491,48.1879,1800.0
2014-02-07 15:30:00,49.67,49.72,49.64,49.69,9600.0,48.217,48.2656,48.1879,48.2364,9600.0
2014-02-07 15:35:00,49.73,49.75,49.65,49.65,13200.0,48.2753,48.2947,48.1976,48.1976,13200.0
2014-02-07 15:40:00,49.67,49.79,49.64,49.79,6300.0,48.217,48.3335,48.1879,48.3335,6300.0
2014-02-07 15:45:00,49.8,49.83,49.74,49.78,14400.0,48.3432,48.3723,48.285,48.3238,14400.0
2014-02-07 15:50:00,49.77,49.79,49.72,49.78,12600.0,48.3141,48.3335,48.2656,48.3238,12600.0
2014-02-07 15:55:00,49.78,49.91,49.77,49.87,125100.0,48.3238,48.45,48.3141,48.4112,125100.0
2014-02-10 09:30:00,50.1,50.52,50.1,50.46,49200.0,48.6344,49.0422,48.6344,48.9839,49200.0
2014-02-10 09:35:00,50.52,50.54,50.39,50.54,7200.0,49.0422,49.0616,48.916,49.0616,7200.0
2014-02-10 09:40:00,50.51,50.66,50.33,50.66,15000.0,49.0325,49.1781,48.8577,49.1781,15000.0
2014-02-10 09:45:00,50.68,50.77,50.62,50.77,31500.0,49.1975,49.2848,49.1392,49.2848,31500.0
2014-02-10 09:50:00,50.79,50.91,50.76,50.86,36300.0,49.3043,49.4208,49.2751,49.3722,36300.0
2014-02-10 09:55:00,50.86,51.02,50.86,50.94,22800.0,49.3722,49.5275,49.3722,49.4499,22800.0
2014-02-10 10:00:00,50.94,50.99,50.54,50.54,60000.0,49.4499,49.4984,49.0616,49.0616,60000.0
2014-02-10 10:05:00,50.51,50.56,50.41,50.47,7500.0,49.0325,49.081,48.9354,48.9936,7500.0
2014-02-10 10:10:00,50.48,50.57,50.45,50.51,11400.0,49.0033,49.0907,48.9742,49.0325,11400.0
2014-02-10 10:15:00,50.51,50.67,50.51,50.6,9000.0,49.0325,49.1878,49.0325,49.1198,9000.0
2014-02-10 10:20:00,50.69,50.81,50.59,50.59,9300.0,49.2072,49.3237,49.1101,49.1101,9300.0
2014-02-10 10:25:00,50.57,50.82,50.55,50.82,13800.0,49.0907,49.3334,49.0713,49.3334,13800.0
2014-02-10 10:30:00,50.78,50.78,50.68,50.69,10500.0,49.2946,49.2946,49.1975,49.2072,10500.0
2014-02-10 10:35:00,50.69,50.77,50.66,50.66,27000.0,49.2072,49.2848,49.1781,49.1781,27000.0
2014-02-10 10:40:00,50.66,50.71,50.58,50.58,5400.0,49.1781,49.2266,49.1004,49.1004,5400.0
2014-02-10 10:45:00,50.54,50.54,50.39,50.39,3000.0,49.0616,49.0616,48.916,48.916,3000.0
2014-02-10 10:50:00,50.32,50.38,50.29,50.36,3600.0,48.848,48.9063,48.8189,48.8868,3600.0
2014-02-10 10:55:00,50.42,50.51,50.42,50.46,3300.0,48.9451,49.0325,48.9451,48.9839,3300.0
2014-02-10 11:00:00,50.5,50.51,50.45,50.47,1500.0,49.0227,49.0325,48.9742,48.9936,1500.0
2014-02-10 11:05:00,50.42,50.55,50.4,50.55,5700.0,48.9451,49.0713,48.9257,49.0713,5700.0
2014-02-10 11:10:00,50.58,50.61,50.57,50.59,1500.0,49.1004,49.1295,49.0907,49.1101,1500.0
2014-02-10 11:15:00,50.52,50.65,50.52,50.65,1200.0,49.0422,49.1684,49.0422,49.1684,1200.0
2014-02-10 11:20:00,50.75,50.77,50.7,50.7,18600.0,49.2654,49.2848,49.2169,49.2169,18600.0
2014-02-10 11:25:00,50.77,50.84,50.77,50.84,6300.0,49.2848,49.3528,49.2848,49.3528,6300.0
2014-02-10 11:30:00,50.85,50.87,50.79,50.79,1800.0,49.3625,49.3819,49.3043,49.3043,1800.0
2014-02-10 11:35:00,50.76,50.76,50.66,50.66,4800.0,49.2751,49.2751,49.1781,49.1781,4800.0
2014-02-10 11:40:00,50.71,51.06,50.71,51.05,47100.0,49.2266,49.5664,49.2266,49.5567,47100.0
2014-02-10 11:45:00,51.06,51.16,51.06,51.14,18600.0,49.5664,49.6634,49.5664,49.644,18600.0
2014-02-10 11:50:00,51.14,51.33,51.14,51.2,50100.0,49.644,49.8285,49.644,49.7023,50100.0
2014-02-10 11:55:00,51.19,51.2,51.14,51.2,10200.0,49.6926,49.7023,49.644,49.7023,10200.0
2014-02-10 12:00:00,51.23,51.26,51.23,51.25,1200.0,49.7314,49.7605,49.7314,49.7508,1200.0
2014-02-10 12:05:00,51.22,51.25,51.2,51.22,5100.0,49.7217,49.7508,49.7023,49.7217,5100.0
2014-02-10 12:10:00,51.19,51.27,51.18,51.22,4500.0,49.6926,49.7702,49.6829,49.7217,4500.0
2014-02-10 12:15:00,51.26,51.35,51.26,51.31,8100.0,49.7605,49.8479,49.7605,49.8091,8100.0
2014-02-10 12:20:00,51.32,51.34,51.31,51.34,27000.0,49.8188,49.8382,49.8091,49.8382,27000.0
2014-02-10 12:25:00,51.37,51.37,51.23,51.23,2700.0,49.8673,49.8673,49.7314,49.7314,2700.0
2014-02-10 12:30:00,51.18,51.32,51.15,51.32,11700.0,49.6829,49.8188,49.6537,49.8188,11700.0
2014-02-10 12:35:00,51.32,51.32,51.15,51.17,4500.0,49.8188,49.8188,49.6537,49.6731,4500.0
2014-02-10 12:40:00,51.17,51.22,51.15,51.22,7500.0,49.6731,49.7217,49.6537,49.7217,7500.0
2014-02-10 12:45:00,51.22,51.22,51.07,51.07,3600.0,49.7217,49.7217,49.5761,49.5761,3600.0
2014-02-10 12:50:00,51.07,51.09,51.01,51.09,3300.0,49.5761,49.5955,49.5178,49.5955,3300.0
2014-02-10 12:55:00,51.14,51.18,51.14,51.18,600.0,49.644,49.6829,49.644,49.6829,600.0
2014-02-10 13:00:00,51.11,51.11,51.09,51.09,27900.0,49.6149,49.6149,49.5955,49.5955,27900.0
2014-02-10 13:05:00,51.08,51.09,51.03,51.07,3600.0,49.5858,49.5955,49.5372,49.5761,3600.0
2014-02-10 13:10:00,51.04,51.11,51.0,51.0,9300.0,49.547,49.6149,49.5081,49.5081,9300.0
2014-02-10 13:15:00,51.0,51.06,51.0,51.06,600.0,49.5081,49.5664,49.5081,49.5664,600.0
2014-02-10 13:20:00,51.07,51.13,51.07,51.13,7500.0,49.5761,49.6343,49.5761,49.6343,7500.0
2014-02-10 13:25:00,51.22,51.22,51.19,51.2,2100.0,49.7217,49.7217,49.6926,49.7023,2100.0
2014-02-10 13:30:00,51.16,51.16,51.12,51.12,2100.0,49.6634,49.6634,49.6246,49.6246,2100.0
2014-02-10 13:35:00,51.11,51.15,51.11,51.15,1500.0,49.6149,49.6537,49.6149,49.6537,1500.0
2014-02-10 13:40:00,51.13,51.13,51.08,51.08,2100.0,49.6343,49.6343,49.5858,49.5858,2100.0
2014-02-10 13:45:00,51.11,51.12,51.09,51.09,1200.0,49.6149,49.6246,49.5955,49.5955,1200.0
2014-02-10 13:50:00,51.04,51.04,51.04,51.04,300.0,49.547,49.547,49.547,49.547,300.0
2014-02-10 13:55:00,51.09,51.09,51.09,51.09,300.0,49.5955,49.5955,49.5955,49.5955,300.0
2014-02-10 14:00:00,51.07,51.18,51.07,51.18,900.0,49.5761,49.6829,49.5761,49.6829,900.0
2014-02-10 14:05:00,51.12,51.12,51.12,51.12,1500.0,49.6246,49.6246,49.6246,49.6246,1500.0
2014-02-10 14:10:00,51.14,51.14,51.13,51.13,1500.0,49.644,49.644,49.6343,49.6343,1500.0
2014-02-10 14:15:00,51.12,51.12,51.06,51.06,3600.0,49.6246,49.6246,49.5664,49.5664,3600.0
2014-02-10 14:20:00,51.15,51.15,51.15,51.15,300.0,49.6537,49.6537,49.6537,49.6537,300.0
2014-02-10 14:25:00,51.15,51.15,51.15,51.15,0.0,49.6537,49.6537,49.6537,49.6537,0.0
2014-02-10 14:30:00,51.16,51.19,51.14,51.14,11100.0,49.6634,49.6926,49.644,49.644,11100.0
2014-02-10 14:35:00,51.15,51.23,51.15,51.23,1800.0,49.6537,49.7314,49.6537,49.7314,1800.0
2014-02-10 14:40:00,51.21,51.24,51.2,51.23,17700.0,49.712,49.7411,49.7023,49.7314,17700.0
2014-02-10 14:45:00,51.23,51.26,51.2,51.24,3300.0,49.7314,49.7605,49.7023,49.7411,3300.0
2014-02-10 14:50:00,51.24,51.3,51.24,51.26,1800.0,49.7411,49.7993,49.7411,49.7605,1800.0
2014-02-10 14:55:00,51.26,51.26,51.21,51.21,17100.0,49.7605,49.7605,49.712,49.712,17100.0
2014-02-10 15:00:00,51.22,51.28,51.21,51.21,9000.0,49.7217,49.7799,49.712,49.712,9000.0
2014-02-10 15:05:00,51.24,51.28,51.23,51.23,3000.0,49.7411,49.7799,49.7314,49.7314,3000.0
2014-02-10 15:10:00,51.25,51.25,51.17,51.22,10800.0,49.7508,49.7508,49.6731,49.7217,10800.0
2014-02-10 15:15:00,51.19,51.22,51.18,51.2,6600.0,49.6926,49.7217,49.6829,49.7023,6600.0
2014-02-10 15:20:00,51.16,51.16,51.07,51.08,4800.0,49.6634,49.6634,49.5761,49.5858,4800.0
2014-02-10 15:25:00,51.07,51.1,51.04,51.1,6900.0,49.5761,49.6052,49.547,49.6052,6900.0
2014-02-10 15:30:00,51.06,51.14,51.04,51.13,6600.0,49.5664,49.644,49.547,49.6343,6600.0
2014-02-10 15:35:00,51.17,51.19,51.14,51.19,3300.0,49.6731,49.6926,49.644,49.6926,3300.0
2014-02-10 15:40:00,51.16,51.2,51.15,51.19,15300.0,49.6634,49.7023,49.6537,49.6926,15300.0
2014-02-10 15:45:00,51.16,51.19,51.12,51.16,27000.0,49.6634,49.6926,49.6246,49.6634,27000.0
2014-02-10 15:50:00,51.19,51.23,51.15,51.23,20100.0,49.6926,49.7314,49.6537,49.7314,20100.0
2014-02-10 15:55:00,51.2,51.28,51.2,51.28,31500.0,49.7023,49.7799,49.7023,49.7799,31500.0
2014-02-11 09:30:00,51.69,51.79,51.57,51.61,45600.0,50.1779,50.275,50.0614,50.1003,45600.0
2014-02-11 09:35:00,51.57,51.59,51.43,51.56,12900.0,50.0614,50.0809,49.9255,50.0517,12900.0
2014-02-11 09:40:00,51.53,51.55,51.4,51.46,10800.0,50.0226,50.042,49.8964,49.9547,10800.0
2014-02-11 09:45:00,51.52,51.68,51.5,51.68,30300.0,50.0129,50.1682,49.9935,50.1682,30300.0
2014-02-11 09:50:00,51.69,51.81,51.68,51.76,14100.0,50.1779,50.2944,50.1682,50.2459,14100.0
2014-02-11 09:55:00,51.74,51.74,51.65,51.68,15300.0,50.2265,50.2265,50.1391,50.1682,15300.0
2014-02-11 10:00:00,51.71,51.84,51.63,51.68,18600.0,50.1974,50.3235,50.1197,50.1682,18600.0
2014-02-11 10:05:00,51.72,51.77,51.69,51.77,5400.0,50.2071,50.2556,50.1779,50.2556,5400.0
2014-02-11 10:10:00,51.73,51.73,51.66,51.71,19200.0,50.2168,50.2168,50.1488,50.1974,19200.0
2014-02-11 10:15:00,51.7,51.72,51.63,51.66,7500.0,50.1876,50.2071,50.1197,50.1488,7500.0
2014-02-11 10:20:00,51.66,51.66,51.57,51.57,11100.0,50.1488,50.1488,50.0614,50.0614,11100.0
2014-02-11 10:25:00,51.57,51.57,51.37,51.44,29400.0,50.0614,50.0614,49.8673,49.9352,29400.0
2014-02-11 10:30:00,51.44,51.56,51.44,51.56,5100.0,49.9352,50.0517,49.9352,50.0517,5100.0
2014-02-11 10:35:00,51.56,51.57,51.53,51.57,3000.0,50.0517,50.0614,50.0226,50.0614,3000.0
2014-02-11 10:40:00,51.58,51.59,51.49,51.53,6300.0,50.0712,50.0809,49.9838,50.0226,6300.0
2014-02-11 10:45:00,51.47,51.48,51.3,51.35,10800.0,49.9644,49.9741,49.7993,49.8479,10800.0
2014-02-11 10:50:00,51.33,51.34,51.15,51.15,51900.0,49.8285,49.8382,49.6537,49.6537,51900.0
2014-02-11 10:55:00,51.15,51.22,51.09,51.22,13800.0,49.6537,49.7217,49.5955,49.7217,13800.0
2014-02-11 11:00:00,51.26,51.38,51.26,51.33,5400.0,49.7605,49.877,49.7605,49.8285,5400.0
2014-02-11 11:05:00,51.27,51.27,51.22,51.23,4200.0,49.7702,49.7702,49.7217,49.7314,4200.0
2014-02-11 11:10:00,51.25,51.27,51.14,51.2,48900.0,49.7508,49.7702,49.644,49.7023,48900.0
2014-02-11 11:15:00,51.22,51.37,51.18,51.34,9000.0,49.7217,49.8673,49.6829,49.8382,9000.0
2014-02-11 11:20:00,51.4,51.52,51.4,51.52,21600.0,49.8964,50.0129,49.8964,50.0129,21600.0
2014-02-11 11:25:00,51.52,51.7,51.52,51.7,7800.0,50.0129,50.1876,50.0129,50.1876,7800.0
2014-02-11 11:30:00,51.71,51.71,51.64,51.64,3000.0,50.1974,50.1974,50.1294,50.1294,3000.0
2014-02-11 11:35:00,51.64,51.75,51.59,51.74,60300.0,50.1294,50.2362,50.0809,50.2265,60300.0
2014-02-11 11:40:00,51.76,51.8,51.73,51.73,6600.0,50.2459,50.2847,50.2168,50.2168,6600.0
2014-02-11 11:45:00,51.74,51.87,51.74,51.83,8100.0,50.2265,50.3527,50.2265,50.3138,8100.0
2014-02-11 11:50:00,51.88,51.88,51.79,51.88,6900.0,50.3624,50.3624,50.275,50.3624,6900.0
2014-02-11 11:55:00,51.86,51.86,51.82,51.86,6600.0,50.343,50.343,50.3041,50.343,6600.0
2014-02-11 12:00:00,51.88,51.88,51.83,51.88,5100.0,50.3624,50.3624,50.3138,50.3624,5100.0
2014-02-11 12:05:00,51.83,51.9,51.83,51.89,2100.0,50.3138,50.3818,50.3138,50.3721,2100.0
2014-02-11 12:10:00,51.92,51.92,51.85,51.89,21000.0,50.4012,50.4012,50.3333,50.3721,21000.0
2014-02-11 12:15:00,51.88,51.93,51.87,51.93,19200.0,50.3624,50.4109,50.3527,50.4109,19200.0
2014-02-11 12:20:00,51.9,51.93,51.89,51.91,9300.0,50.3818,50.4109,50.3721,50.3915,9300.0
2014-02-11 12:25:00,51.9,51.95,51.9,51.95,6000.0,50.3818,50.4303,50.3818,50.4303,6000.0
2014-02-11 12:30:00,51.97,51.99,51.94,51.97,5400.0,50.4497,50.4692,50.4206,50.4497,5400.0
2014-02-11 12:35:00,52.0,52.0,51.91,51.96,10500.0,50.4789,50.4789,50.3915,50.44,10500.0
2014-02-11 12:40:00,51.96,51.97,51.94,51.94,15000.0,50.44,50.4497,50.4206,50.4206,15000.0
2014-02-11 12:45:00,51.96,51.98,51.91,51.91,4500.0,50.44,50.4595,50.3915,50.3915,4500.0
2014-02-11 12:50:00,51.9,51.93,51.9,51.93,2400.0,50.3818,50.4109,50.3818,50.4109,2400.0
2014-02-11 12:55:00,51.91,51.99,51.91,51.98,6000.0,50.3915,50.4692,50.3915,50.4595,6000.0
2014-02-11 13:00:00,51.99,52.09,51.99,52.04,16500.0,50.4692,50.5662,50.4692,50.5177,16500.0
2014-02-11 13:05:00,52.04,52.05,51.99,52.02,32700.0,50.5177,50.5274,50.4692,50.4983,32700.0
2014-02-11 13:10:00,52.02,52.07,52.02,52.07,11400.0,50.4983,50.5468,50.4983,50.5468,11400.0
2014-02-11 13:15:00,52.03,52.11,52.03,52.08,5400.0,50.508,50.5857,50.508,50.5565,5400.0
2014-02-11 13:20:00,52.11,52.12,52.09,52.1,6300.0,50.5857,50.5954,50.5662,50.5759,6300.0
2014-02-11 13:25:00,52.1,52.12,52.08,52.1,5700.0,50.5759,50.5954,50.5565,50.5759,5700.0
2014-02-11 13:30:00,52.12,52.13,52.11,52.13,3900.0,50.5954,50.6051,50.5857,50.6051,3900.0
2014-02-11 13:35:00,52.11,52.11,52.07,52.1,21600.0,50.5857,50.5857,50.5468,50.5759,21600.0
2014-02-11 13:40:00,52.06,52.06,52.02,52.05,2100.0,50.5371,50.5371,50.4983,50.5274,2100.0
2014-02-11 13:45:00,52.03,52.05,52.0,52.01,10200.0,50.508,50.5274,50.4789,50.4886,10200.0
2014-02-11 13:50:00,52.01,52.01,51.92,51.92,4500.0,50.4886,50.4886,50.4012,50.4012,4500.0
2014-02-11 13:55:00,51.93,51.93,51.89,51.89,2700.0,50.4109,50.4109,50.3721,50.3721,2700.0
2014-02-11 14:00:00,51.9,51.95,51.9,51.94,8400.0,50.3818,50.4303,50.3818,50.4206,8400.0
2014-02-11 14:05:00,51.93,51.98,51.93,51.97,3900.0,50.4109,50.4595,50.4109,50.4497,3900.0
2014-02-11 14:10:00,52.0,52.03,51.99,52.01,5100.0,50.4789,50.508,50.4692,50.4886,5100.0
2014-02-11 14:15:00,52.02,52.04,52.0,52.04,5100.0,50.4983,50.5177,50.4789,50.5177,5100.0
2014-02-11 14:20:00,52.05,52.11,52.02,52.11,5400.0,50.5274,50.5857,50.4983,50.5857,5400.0
2014-02-11 14:25:00,52.12,52.13,52.09,52.09,3600.0,50.5954,50.6051,50.5662,50.5662,3600.0
2014-02-11 14:30:00,52.11,52.11,52.06,52.09,3900.0,50.5857,50.5857,50.5371,50.5662,3900.0
2014-02-11 14:35:00,52.09,52.1,52.07,52.1,4800.0,50.5662,50.5759,50.5468,50.5759,4800.0
2014-02-11 14:40:00,52.12,52.2,52.12,52.17,13200.0,50.5954,50.673,50.5954,50.6439,13200.0
2014-02-11 14:45:00,52.12,52.14,52.1,52.12,21900.0,50.5954,50.6148,50.5759,50.5954,21900.0
2014-02-11 14:50:00,52.13,52.14,52.1,52.13,6000.0,50.6051,50.6148,50.5759,50.6051,6000.0
2014-02-11 14:55:00,52.11,52.16,52.11,52.16,8700.0,50.5857,50.6342,50.5857,50.6342,8700.0
2014-02-11 15:00:00,52.12,52.16,52.11,52.16,8100.0,50.5954,50.6342,50.5857,50.6342,8100.0
2014-02-11 15:05:00,52.17,52.17,52.07,52.09,13800.0,50.6439,50.6439,50.5468,50.5662,13800.0
2014-02-11 15:10:00,52.08,52.08,52.04,52.07,10500.0,50.5565,50.5565,50.5177,50.5468,10500.0
2014-02-11 15:15:00,52.08,52.08,52.02,52.07,15600.0,50.5565,50.5565,50.4983,50.5468,15600.0
2014-02-11 15:20:00,52.04,52.05,52.02,52.03,32700.0,50.5177,50.5274,50.4983,50.508,32700.0
2014-02-11 15:25:00,52.01,52.02,51.93,51.95,5100.0,50.4886,50.4983,50.4109,50.4303,5100.0
2014-02-11 15:30:00,51.95,52.02,51.95,52.01,11100.0,50.4303,50.4983,50.4303,50.4886,11100.0
2014-02-11 15:35:00,51.98,52.02,51.98,52.0,2700.0,50.4595,50.4983,50.4595,50.4789,2700.0
2014-02-11 15:40:00,51.98,52.03,51.97,52.03,6000.0,50.4595,50.508,50.4497,50.508,6000.0
2014-02-11 15:45:00,52.0,52.03,51.97,51.99,14700.0,50.4789,50.508,50.4497,50.4692,14700.0
2014-02-11 15:50:00,52.01,52.04,51.99,52.0,18300.0,50.4886,50.5177,50.4692,50.4789,18300.0
2014-02-11 15:55:00,52.0,52.02,51.93,52.01,19500.0,50.4789,50.4983,50.4109,50.4886,19500.0
2014-02-12 09:30:00,52.32,52.38,52.19,52.38,44400.0,50.7895,50.8478,50.6633,50.8478,44400.0
2014-02-12 09:35:00,52.3,52.37,52.27,52.29,16200.0,50.7701,50.838,50.741,50.7604,16200.0
2014-02-12 09:40:00,52.2,52.23,52.13,52.23,12600.0,50.673,50.7021,50.6051,50.7021,12600.0
2014-02-12 09:45:00,52.25,52.5,52.25,52.45,9900.0,50.7216,50.9642,50.7216,50.9157,9900.0
2014-02-12 09:50:00,52.46,52.58,52.43,52.57,65700.0,50.9254,51.0419,50.8963,51.0322,65700.0
2014-02-12 09:55:00,52.57,52.58,52.54,52.54,15900.0,51.0322,51.0419,51.0031,51.0031,15900.0
2014-02-12 10:00:00,52.62,52.66,52.52,52.59,13200.0,51.0807,51.1196,50.9837,51.0516,13200.0
2014-02-12 10:05:00,52.51,52.53,52.42,52.48,17700.0,50.9739,50.9934,50.8866,50.9448,17700.0
2014-02-12 10:10:00,52.44,52.65,52.44,52.6,7200.0,50.906,51.1099,50.906,51.0613,7200.0
2014-02-12 10:15:00,52.6,52.66,52.54,52.54,4200.0,51.0613,51.1196,51.0031,51.0031,4200.0
2014-02-12 10:20:00,52.61,52.61,52.5,52.53,7200.0,51.071,51.071,50.9642,50.9934,7200.0
2014-02-12 10:25:00,52.55,52.65,52.55,52.65,8100.0,51.0128,51.1099,51.0128,51.1099,8100.0
2014-02-12 10:30:00,52.5,52.5,52.42,52.46,5400.0,50.9642,50.9642,50.8866,50.9254,5400.0
2014-02-12 10:35:00,52.43,52.56,52.39,52.56,12300.0,50.8963,51.0225,50.8575,51.0225,12300.0
2014-02-12 10:40:00,52.52,52.55,52.24,52.24,13800.0,50.9837,51.0128,50.7118,50.7118,13800.0
2014-02-12 10:45:00,52.21,52.29,52.11,52.29,27600.0,50.6827,50.7604,50.5857,50.7604,27600.0
2014-02-12 10:50:00,52.26,52.26,52.21,52.21,2100.0,50.7313,50.7313,50.6827,50.6827,2100.0
2014-02-12 10:55:00,52.24,52.24,52.12,52.23,6300.0,50.7118,50.7118,50.5954,50.7021,6300.0
2014-02-12 11:00:00,52.19,52.27,52.17,52.26,6000.0,50.6633,50.741,50.6439,50.7313,6000.0
2014-02-12 11:05:00,52.26,52.26,52.21,52.24,4500.0,50.7313,50.7313,50.6827,50.7118,4500.0
2014-02-12 11:10:00,52.31,52.36,52.3,52.3,2400.0,50.7798,50.8283,50.7701,50.7701,2400.0
2014-02-12 11:15:00,52.31,52.36,52.28,52.28,2400.0,50.7798,50.8283,50.7507,50.7507,2400.0
2014-02-12 11:20:00,52.27,52.27,52.06,52.06,6600.0,50.741,50.741,50.5371,50.5371,6600.0
2014-02-12 11:25:00,52.03,52.08,52.02,52.05,2700.0,50.508,50.5565,50.4983,50.5274,2700.0
2014-02-12 11:30:00,52.06,52.11,52.04,52.08,7800.0,50.5371,50.5857,50.5177,50.5565,7800.0
2014-02-12 11:35:00,52.08,52.1,51.99,51.99,15900.0,50.5565,50.5759,50.4692,50.4692,15900.0
2014-02-12 11:40:00,52.03,52.09,51.98,52.03,35100.0,50.508,50.5662,50.4595,50.508,35100.0
2014-02-12 11:45:00,52.0,52.03,51.99,51.99,7800.0,50.4789,50.508,50.4692,50.4692,7800.0
2014-02-12 11:50:00,51.96,51.98,51.96,51.97,2700.0,50.44,50.4595,50.44,50.4497,2700.0
2014-02-12 11:55:00,51.97,52.07,51.97,52.02,11100.0,50.4497,50.5468,50.4497,50.4983,11100.0
2014-02-12 12:00:00,52.02,52.09,51.99,52.06,5700.0,50.4983,50.5662,50.4692,50.5371,5700.0
2014-02-12 12:05:00,52.09,52.13,52.08,52.13,3900.0,50.5662,50.6051,50.5565,50.6051,3900.0
2014-02-12 12:10:00,52.09,52.09,52.05,52.06,4500.0,50.5662,50.5662,50.5274,50.5371,4500.0
2014-02-12 12:15:00,52.07,52.1,52.04,52.1,8400.0,50.5468,50.5759,50.5177,50.5759,8400.0
2014-02-12 12:20:00,52.11,52.16,52.11,52.12,3600.0,50.5857,50.6342,50.5857,50.5954,3600.0
2014-02-12 12:25:00,52.15,52.15,52.09,52.13,10200.0,50.6245,50.6245,50.5662,50.6051,10200.0
2014-02-12 12:30:00,52.14,52.18,52.13,52.15,5400.0,50.6148,50.6536,50.6051,50.6245,5400.0
2014-02-12 12:35:00,52.11,52.17,52.1,52.1,5100.0,50.5857,50.6439,50.5759,50.5759,5100.0
2014-02-12 12:40:00,52.1,52.17,52.1,52.17,3000.0,50.5759,50.6439,50.5759,50.6439,3000.0
2014-02-12 12:45:00,52.17,52.17,52.09,52.16,7500.0,50.6439,50.6439,50.5662,50.6342,7500.0
2014-02-12 12:50:00,52.2,52.28,52.2,52.28,2700.0,50.673,50.7507,50.673,50.7507,2700.0
2014-02-12 12:55:00,52.24,52.24,52.2,52.24,3300.0,50.7118,50.7118,50.673,50.7118,3300.0
2014-02-12 13:00:00,52.28,52.28,52.24,52.25,2700.0,50.7507,50.7507,50.7118,50.7216,2700.0
2014-02-12 13:05:00,52.28,52.31,52.27,52.31,6300.0,50.7507,50.7798,50.741,50.7798,6300.0
2014-02-12 13:10:00,52.31,52.34,52.31,52.34,7800.0,50.7798,50.8089,50.7798,50.8089,7800.0
2014-02-12 13:15:00,52.37,52.45,52.37,52.45,900.0,50.838,50.9157,50.838,50.9157,900.0
2014-02-12 13:20:00,52.47,52.47,52.42,52.44,1500.0,50.9351,50.9351,50.8866,50.906,1500.0
2014-02-12 13:25:00,52.43,52.45,52.42,52.45,1500.0,50.8963,50.9157,50.8866,50.9157,1500.0
2014-02-12 13:30:00,52.44,52.5,52.44,52.5,1800.0,50.906,50.9642,50.906,50.9642,1800.0
2014-02-12 13:35:00,52.47,52.47,52.43,52.45,2700.0,50.9351,50.9351,50.8963,50.9157,2700.0
2014-02-12 13:40:00,52.41,52.41,52.38,52.41,1500.0,50.8769,50.8769,50.8478,50.8769,1500.0
2014-02-12 13:45:00,52.44,52.45,52.43,52.45,1800.0,50.906,50.9157,50.8963,50.9157,1800.0
2014-02-12 13:50:00,52.45,52.46,52.41,52.41,2100.0,50.9157,50.9254,50.8769,50.8769,2100.0
2014-02-12 13:55:00,52.42,52.43,52.41,52.42,2700.0,50.8866,50.8963,50.8769,50.8866,2700.0
2014-02-12 14:00:00,52.44,52.44,52.4,52.44,2400.0,50.906,50.906,50.8672,50.906,2400.0
2014-02-12 14:05:00,52.44,52.44,52.4,52.4,2700.0,50.906,50.906,50.8672,50.8672,2700.0
2014-02-12 14:10:00,52.42,52.42,52.28,52.28,2100.0,50.8866,50.8866,50.7507,50.7507,2100.0
2014-02-12 14:15:00,52.26,52.3,52.26,52.3,1500.0,50.7313,50.7701,50.7313,50.7701,1500.0
2014-02-12 14:20:00,52.28,52.3,52.27,52.28,3900.0,50.7507,50.7701,50.741,50.7507,3900.0
2014-02-12 14:25:00,52.28,52.3,52.21,52.21,4500.0,50.7507,50.7701,50.6827,50.6827,4500.0
2014-02-12 14:30:00,52.17,52.19,52.12,52.19,8400.0,50.6439,50.6633,50.5954,50.6633,8400.0
2014-02-12 14:35:00,52.24,52.27,52.2,52.2,3600.0,50.7118,50.741,50.673,50.673,3600.0
2014-02-12 14:40:00,52.22,52.23,52.22,52.23,2100.0,50.6924,50.7021,50.6924,50.7021,2100.0
2014-02-12 14:45:00,52.2,52.2,52.08,52.08,5100.0,50.673,50.673,50.5565,50.5565,5100.0
2014-02-12 14:50:00,52.12,52.18,52.11,52.16,4800.0,50.5954,50.6536,50.5857,50.6342,4800.0
2014-02-12 14:55:00,52.19,52.22,52.16,52.22,5100.0,50.6633,50.6924,50.6342,50.6924,5100.0
2014-02-12 15:00:00,52.23,52.24,52.19,52.19,2400.0,50.7021,50.7118,50.6633,50.6633,2400.0
2014-02-12 15:05:00,52.17,52.21,52.16,52.21,16800.0,50.6439,50.6827,50.6342,50.6827,16800.0
2014-02-12 15:10:00,52.19,52.2,52.12,52.13,10500.0,50.6633,50.673,50.5954,50.6051,10500.0
2014-02-12 15:15:00,52.13,52.18,52.13,52.15,9900.0,50.6051,50.6536,50.6051,50.6245,9900.0
2014-02-12 15:20:00,52.15,52.18,52.1,52.1,9300.0,50.6245,50.6536,50.5759,50.5759,9300.0
2014-02-12 15:25:00,52.09,52.12,52.08,52.11,16800.0,50.5662,50.5954,50.5565,50.5857,16800.0
2014-02-12 15:30:00,52.1,52.11,52.05,52.05,5700.0,50.5759,50.5857,50.5274,50.5274,5700.0
2014-02-12 15:35:00,52.07,52.08,52.05,52.06,6000.0,50.5468,50.5565,50.5274,50.5371,6000.0
2014-02-12 15:40:00,52.04,52.07,52.02,52.03,12000.0,50.5177,50.5468,50.4983,50.508,12000.0
2014-02-12 15:45:00,52.05,52.06,52.0,52.02,15900.0,50.5274,50.5371,50.4789,50.4983,15900.0
2014-02-12 15:50:00,52.02,52.04,51.94,51.96,19500.0,50.4983,50.5177,50.4206,50.44,19500.0
2014-02-12 15:55:00,51.97,52.13,51.97,52.13,35400.0,50.4497,50.6051,50.4497,50.6051,35400.0
2014-02-13 09:30:00,51.67,51.79,51.42,51.7,54300.0,50.1585,50.275,49.9158,50.1876,54300.0
2014-02-13 09:35:00,51.58,51.58,51.42,51.56,3900.0,50.0712,50.0712,49.9158,50.0517,3900.0
2014-02-13 09:40:00,51.6,51.8,51.6,51.79,21900.0,50.0906,50.2847,50.0906,50.275,21900.0
2014-02-13 09:45:00,51.82,52.03,51.82,52.02,15000.0,50.3041,50.508,50.3041,50.4983,15000.0
2014-02-13 09:50:00,52.0,52.12,52.0,52.06,6600.0,50.4789,50.5954,50.4789,50.5371,6600.0
2014-02-13 09:55:00,52.02,52.16,52.02,52.12,7800.0,50.4983,50.6342,50.4983,50.5954,7800.0
2014-02-13 10:00:00,52.25,52.37,52.2,52.25,38700.0,50.7216,50.838,50.673,50.7216,38700.0
2014-02-13 10:05:00,52.25,52.41,52.18,52.41,29400.0,50.7216,50.8769,50.6536,50.8769,29400.0
2014-02-13 10:10:00,52.38,52.4,52.31,52.31,3300.0,50.8478,50.8672,50.7798,50.7798,3300.0
2014-02-13 10:15:00,52.38,52.54,52.38,52.4,8400.0,50.8478,51.0031,50.8478,50.8672,8400.0
2014-02-13 10:20:00,52.42,52.42,52.18,52.18,19500.0,50.8866,50.8866,50.6536,50.6536,19500.0
2014-02-13 10:25:00,52.17,52.2,52.14,52.17,19500.0,50.6439,50.673,50.6148,50.6439,19500.0
2014-02-13 10:30:00,52.15,52.15,52.04,52.05,14100.0,50.6245,50.6245,50.5177,50.5274,14100.0
2014-02-13 10:35:00,52.08,52.12,52.08,52.12,1200.0,50.5565,50.5954,50.5565,50.5954,1200.0
2014-02-13 10:40:00,52.14,52.15,52.08,52.15,4200.0,50.6148,50.6245,50.5565,50.6245,4200.0
2014-02-13 10:45:00,52.21,52.23,52.12,52.15,4800.0,50.6827,50.7021,50.5954,50.6245,4800.0
2014-02-13 10:50:00,52.15,52.3,52.12,52.3,7500.0,50.6245,50.7701,50.5954,50.7701,7500.0
2014-02-13 10:55:00,52.3,52.33,52.21,52.25,5700.0,50.7701,50.7992,50.6827,50.7216,5700.0
2014-02-13 11:00:00,52.22,52.31,52.22,52.3,3900.0,50.6924,50.7798,50.6924,50.7701,3900.0
2014-02-13 11:05:00,52.23,52.23,52.12,52.12,7800.0,50.7021,50.7021,50.5954,50.5954,7800.0
2014-02-13 11:10:00,52.11,52.11,52.02,52.03,12300.0,50.5857,50.5857,50.4983,50.508,12300.0
2014-02-13 11:15:00,52.08,52.13,52.08,52.13,7200.0,50.5565,50.6051,50.5565,50.6051,7200.0
2014-02-13 11:20:00,52.14,52.14,52.07,52.07,1500.0,50.6148,50.6148,50.5468,50.5468,1500.0
2014-02-13 11:25:00,52.07,52.08,52.02,52.05,11100.0,50.5468,50.5565,50.4983,50.5274,11100.0
2014-02-13 11:30:00,52.04,52.1,52.03,52.03,6000.0,50.5177,50.5759,50.508,50.508,6000.0
2014-02-13 11:35:00,52.0,52.03,51.97,51.97,4200.0,50.4789,50.508,50.4497,50.4497,4200.0
2014-02-13 11:40:00,51.98,51.99,51.98,51.99,2400.0,50.4595,50.4692,50.4595,50.4692,2400.0
2014-02-13 11:45:00,52.01,52.05,52.01,52.03,2700.0,50.4886,50.5274,50.4886,50.508,2700.0
2014-02-13 11:50:00,52.06,52.09,52.03,52.05,3900.0,50.5371,50.5662,50.508,50.5274,3900.0
2014-02-13 11:55:00,52.04,52.04,51.91,51.96,13800.0,50.5177,50.5177,50.3915,50.44,13800.0
2014-02-13 12:00:00,51.92,51.92,51.89,51.89,1500.0,50.4012,50.4012,50.3721,50.3721,1500.0
2014-02-13 12:05:00,51.93,51.96,51.93,51.94,3900.0,50.4109,50.44,50.4109,50.4206,3900.0
2014-02-13 12:10:00,51.95,52.02,51.95,51.98,8400.0,50.4303,50.4983,50.4303,50.4595,8400.0
2014-02-13 12:15:00,51.96,52.03,51.96,51.98,7200.0,50.44,50.508,50.44,50.4595,7200.0
2014-02-13 12:20:00,51.99,51.99,51.99,51.99,300.0,50.4692,50.4692,50.4692,50.4692,300.0
2014-02-13 12:25:00,52.07,52.11,52.06,52.07,3900.0,50.5468,50.5857,50.5371,50.5468,3900.0
2014-02-13 12:30:00,52.13,52.13,52.05,52.11,4800.0,50.6051,50.6051,50.5274,50.5857,4800.0
2014-02-13 12:35:00,52.06,52.11,52.06,52.07,4500.0,50.5371,50.5857,50.5371,50.5468,4500.0
2014-02-13 12:40:00,52.12,52.15,52.1,52.15,1500.0,50.5954,50.6245,50.5759,50.6245,1500.0
2014-02-13 12:45:00,52.15,52.18,52.13,52.18,1500.0,50.6245,50.6536,50.6051,50.6536,1500.0
2014-02-13 12:50:00,52.19,52.19,52.14,52.17,4500.0,50.6633,50.6633,50.6148,50.6439,4500.0
2014-02-13 12:55:00,52.14,52.26,52.14,52.19,36000.0,50.6148,50.7313,50.6148,50.6633,36000.0
2014-02-13 13:00:00,52.18,52.2,52.18,52.2,1500.0,50.6536,50.673,50.6536,50.673,1500.0
2014-02-13 13:05:00,52.32,52.32,52.29,52.29,1200.0,50.7895,50.7895,50.7604,50.7604,1200.0
2014-02-13 13:10:00,52.33,52.33,52.26,52.26,1500.0,50.7992,50.7992,50.7313,50.7313,1500.0
2014-02-13 13:15:00,52.26,52.31,52.26,52.31,4200.0,50.7313,50.7798,50.7313,50.7798,4200.0
2014-02-13 13:20:00,52.34,52.38,52.34,52.37,2100.0,50.8089,50.8478,50.8089,50.838,2100.0
2014-02-13 13:25:00,52.44,52.47,52.4,52.47,7800.0,50.906,50.9351,50.8672,50.9351,7800.0
2014-02-13 13:30:00,52.47,52.47,52.47,52.47,0.0,50.9351,50.9351,50.9351,50.9351,0.0
2014-02-13 13:35:00,52.44,52.48,52.44,52.48,1200.0,50.906,50.9448,50.906,50.9448,1200.0
2014-02-13 13:40:00,52.48,52.58,52.48,52.58,3000.0,50.9448,51.0419,50.9448,51.0419,3000.0
2014-02-13 13:45:00,52.62,52.63,52.6,52.62,5400.0,51.0807,51.0904,51.0613,51.0807,5400.0
2014-02-13 13:50:00,52.62,52.64,52.62,52.64,3000.0,51.0807,51.1001,51.0807,51.1001,3000.0
2014-02-13 13:55:00,52.65,52.66,52.64,52.66,3300.0,51.1099,51.1196,51.1001,51.1196,3300.0
2014-02-13 14:00:00,52.66,52.68,52.63,52.63,7200.0,51.1196,51.139,51.0904,51.0904,7200.0
2014-02-13 14:05:00,52.67,52.72,52.66,52.72,3000.0,51.1293,51.1778,51.1196,51.1778,3000.0
2014-02-13 14:10:00,52.73,52.75,52.73,52.73,1500.0,51.1875,51.2069,51.1875,51.1875,1500.0
2014-02-13 14:15:00,52.59,52.61,52.5,52.5,7200.0,51.0516,51.071,50.9642,50.9642,7200.0
2014-02-13 14:20:00,52.5,52.58,52.48,52.58,7500.0,50.9642,51.0419,50.9448,51.0419,7500.0
2014-02-13 14:25:00,52.6,52.6,52.49,52.49,2700.0,51.0613,51.0613,50.9545,50.9545,2700.0
2014-02-13 14:30:00,52.45,52.5,52.45,52.5,7500.0,50.9157,50.9642,50.9157,50.9642,7500.0
2014-02-13 14:35:00,52.54,52.56,52.53,52.56,3000.0,51.0031,51.0225,50.9934,51.0225,3000.0
2014-02-13 14:40:00,52.58,52.58,52.56,52.56,2400.0,51.0419,51.0419,51.0225,51.0225,2400.0
2014-02-13 14:45:00,52.56,52.56,52.56,52.56,3300.0,51.0225,51.0225,51.0225,51.0225,3300.0
2014-02-13 14:50:00,52.61,52.64,52.6,52.64,900.0,51.071,51.1001,51.0613,51.1001,900.0
2014-02-13 14:55:00,52.56,52.57,52.55,52.57,7500.0,51.0225,51.0322,51.0128,51.0322,7500.0
2014-02-13 15:00:00,52.58,52.58,52.54,52.58,19200.0,51.0419,51.0419,51.0031,51.0419,19200.0
2014-02-13 15:05:00,52.58,52.61,52.54,52.54,4200.0,51.0419,51.071,51.0031,51.0031,4200.0
2014-02-13 15:10:00,52.57,52.64,52.57,52.62,20700.0,51.0322,51.1001,51.0322,51.0807,20700.0
2014-02-13 15:15:00,52.64,52.64,52.6,52.6,6000.0,51.1001,51.1001,51.0613,51.0613,6000.0
2014-02-13 15:20:00,52.6,52.6,52.57,52.6,7800.0,51.0613,51.0613,51.0322,51.0613,7800.0
2014-02-13 15:25:00,52.58,52.6,52.55,52.58,7800.0,51.0419,51.0613,51.0128,51.0419,7800.0
2014-02-13 15:30:00,52.62,52.63,52.57,52.63,7500.0,51.0807,51.0904,51.0322,51.0904,7500.0
2014-02-13 15:35:00,52.63,52.64,52.59,52.64,3600.0,51.0904,51.1001,51.0516,51.1001,3600.0
2014-02-13 15:40:00,52.6,52.69,52.6,52.69,9300.0,51.0613,51.1487,51.0613,51.1487,9300.0
2014-02-13 15:45:00,52.69,52.69,52.68,52.68,8700.0,51.1487,51.1487,51.139,51.139,8700.0
2014-02-13 15:50:00,52.69,52.73,52.68,52.71,20700.0,51.1487,51.1875,51.139,51.1681,20700.0
2014-02-13 15:55:00,52.71,52.73,52.64,52.73,39000.0,51.1681,51.1875,51.1001,51.1875,39000.0
2014-02-14 09:30:00,52.58,52.94,52.58,52.8,14100.0,51.0419,51.3914,51.0419,51.2555,14100.0
2014-02-14 09:35:00,52.79,52.86,52.73,52.77,6900.0,51.2458,51.3137,51.1875,51.2263,6900.0
2014-02-14 09:40:00,52.67,52.67,52.43,52.59,39600.0,51.1293,51.1293,50.8963,51.0516,39600.0
2014-02-14 09:45:00,52.63,52.91,52.63,52.91,48000.0,51.0904,51.3622,51.0904,51.3622,48000.0
2014-02-14 09:50:00,52.8,52.95,52.4,52.93,133200.0,51.2555,51.4011,50.8672,51.3817,133200.0
2014-02-14 09:55:00,52.9,52.96,52.78,52.87,83400.0,51.3525,51.4108,51.2361,51.3234,83400.0
2014-02-14 10:00:00,52.87,52.97,52.83,52.89,66900.0,51.3234,51.4205,51.2846,51.3428,66900.0
2014-02-14 10:05:00,52.83,53.1,52.8,53.1,60900.0,51.2846,51.5467,51.2555,51.5467,60900.0
2014-02-14 10:10:00,53.11,53.19,53.09,53.1,76800.0,51.5564,51.6341,51.537,51.5467,76800.0
2014-02-14 10:15:00,53.14,53.16,53.06,53.11,24600.0,51.5855,51.6049,51.5079,51.5564,24600.0
2014-02-14 10:20:00,53.09,53.09,52.9,52.9,7800.0,51.537,51.537,51.3525,51.3525,7800.0
2014-02-14 10:25:00,52.9,53.02,52.88,52.94,28500.0,51.3525,51.469,51.3331,51.3914,28500.0
2014-02-14 10:30:00,52.91,53.07,52.91,53.05,13200.0,51.3622,51.5176,51.3622,51.4982,13200.0
2014-02-14 10:35:00,53.0,53.0,52.8,52.8,24600.0,51.4496,51.4496,51.2555,51.2555,24600.0
2014-02-14 10:40:00,52.79,52.83,52.71,52.71,8400.0,51.2458,51.2846,51.1681,51.1681,8400.0
2014-02-14 10:45:00,52.63,52.64,52.58,52.59,4200.0,51.0904,51.1001,51.0419,51.0516,4200.0
2014-02-14 10:50:00,52.6,52.69,52.6,52.63,13200.0,51.0613,51.1487,51.0613,51.0904,13200.0
2014-02-14 10:55:00,52.66,52.67,52.42,52.42,5700.0,51.1196,51.1293,50.8866,50.8866,5700.0
2014-02-14 11:00:00,52.37,52.42,52.27,52.27,28800.0,50.838,50.8866,50.741,50.741,28800.0
2014-02-14 11:05:00,52.26,52.28,52.17,52.17,39900.0,50.7313,50.7507,50.6439,50.6439,39900.0
2014-02-14 11:10:00,52.1,52.15,51.94,51.94,17700.0,50.5759,50.6245,50.4206,50.4206,17700.0
2014-02-14 11:15:00,51.93,51.97,51.86,51.96,28200.0,50.4109,50.4497,50.343,50.44,28200.0
2014-02-14 11:20:00,51.96,51.98,51.94,51.97,18900.0,50.44,50.4595,50.4206,50.4497,18900.0
2014-02-14 11:25:00,52.0,52.06,51.95,51.96,25500.0,50.4789,50.5371,50.4303,50.44,25500.0
2014-02-14 11:30:00,51.96,52.01,51.94,51.98,13200.0,50.44,50.4886,50.4206,50.4595,13200.0
2014-02-14 11:35:00,51.97,51.98,51.92,51.93,13500.0,50.4497,50.4595,50.4012,50.4109,13500.0
2014-02-14 11:40:00,51.94,51.95,51.87,51.87,4500.0,50.4206,50.4303,50.3527,50.3527,4500.0
2014-02-14 11:45:00,51.87,51.87,51.73,51.73,23700.0,50.3527,50.3527,50.2168,50.2168,23700.0
2014-02-14 11:50:00,51.76,51.79,51.68,51.73,22800.0,50.2459,50.275,50.1682,50.2168,22800.0
2014-02-14 11:55:00,51.73,51.8,51.73,51.78,14700.0,50.2168,50.2847,50.2168,50.2653,14700.0
2014-02-14 12:00:00,51.8,51.85,51.8,51.83,132900.0,50.2847,50.3333,50.2847,50.3138,132900.0
2014-02-14 12:05:00,51.82,51.83,51.78,51.81,22500.0,50.3041,50.3138,50.2653,50.2944,22500.0
2014-02-14 12:10:00,51.8,51.89,51.8,51.89,20100.0,50.2847,50.3721,50.2847,50.3721,20100.0
2014-02-14 12:15:00,51.89,51.93,51.88,51.93,3300.0,50.3721,50.4109,50.3624,50.4109,3300.0
2014-02-14 12:20:00,51.9,51.93,51.9,51.92,10200.0,50.3818,50.4109,50.3818,50.4012,10200.0
2014-02-14 12:25:00,51.91,51.92,51.77,51.8,46500.0,50.3915,50.4012,50.2556,50.2847,46500.0
2014-02-14 12:30:00,51.81,51.83,51.77,51.83,35100.0,50.2944,50.3138,50.2556,50.3138,35100.0
2014-02-14 12:35:00,51.81,51.81,51.74,51.77,44700.0,50.2944,50.2944,50.2265,50.2556,44700.0
2014-02-14 12:40:00,51.77,51.89,51.75,51.89,40800.0,50.2556,50.3721,50.2362,50.3721,40800.0
2014-02-14 12:45:00,51.89,51.89,51.86,51.87,39600.0,50.3721,50.3721,50.343,50.3527,39600.0
2014-02-14 12:50:00,51.87,51.9,51.86,51.86,15600.0,50.3527,50.3818,50.343,50.343,15600.0
2014-02-14 12:55:00,51.86,51.86,51.82,51.85,6600.0,50.343,50.343,50.3041,50.3333,6600.0
2014-02-14 13:00:00,51.87,51.89,51.83,51.86,34500.0,50.3527,50.3721,50.3138,50.343,34500.0
2014-02-14 13:05:00,51.89,51.93,51.87,51.88,21900.0,50.3721,50.4109,50.3527,50.3624,21900.0
2014-02-14 13:10:00,51.91,51.91,51.85,51.85,35700.0,50.3915,50.3915,50.3333,50.3333,35700.0
2014-02-14 13:15:00,51.86,51.89,51.85,51.89,4200.0,50.343,50.3721,50.3333,50.3721,4200.0
2014-02-14 13:20:00,51.89,51.98,51.88,51.98,16500.0,50.3721,50.4595,50.3624,50.4595,16500.0
2014-02-14 13:25:00,51.97,51.98,51.96,51.97,6300.0,50.4497,50.4595,50.44,50.4497,6300.0
2014-02-14 13:30:00,51.97,52.0,51.94,52.0,33600.0,50.4497,50.4789,50.4206,50.4789,33600.0
2014-02-14 13:35:00,51.98,52.02,51.98,52.02,3600.0,50.4595,50.4983,50.4595,50.4983,3600.0
2014-02-14 13:40:00,52.02,52.07,51.99,52.0,35100.0,50.4983,50.5468,50.4692,50.4789,35100.0
2014-02-14 13:45:00,52.0,52.07,52.0,52.07,15000.0,50.4789,50.5468,50.4789,50.5468,15000.0
2014-02-14 13:50:00,52.07,52.08,52.02,52.02,52200.0,50.5468,50.5565,50.4983,50.4983,52200.0
2014-02-14 13:55:00,52.03,52.03,52.01,52.02,3000.0,50.508,50.508,50.4886,50.4983,3000.0
2014-02-14 14:00:00,52.01,52.03,52.01,52.03,5400.0,50.4886,50.508,50.4886,50.508,5400.0
2014-02-14 14:05:00,52.06,52.06,52.02,52.03,24600.0,50.5371,50.5371,50.4983,50.508,24600.0
2014-02-14 14:10:00,52.03,52.05,52.01,52.04,16200.0,50.508,50.5274,50.4886,50.5177,16200.0
2014-02-14 14:15:00,52.04,52.1,52.03,52.1,4800.0,50.5177,50.5759,50.508,50.5759,4800.0
2014-02-14 14:20:00,52.07,52.09,52.07,52.07,11700.0,50.5468,50.5662,50.5468,50.5468,11700.0
2014-02-14 14:25:00,52.07,52.1,52.05,52.07,18000.0,50.5468,50.5759,50.5274,50.5468,18000.0
2014-02-14 14:30:00,52.04,52.05,52.03,52.04,9300.0,50.5177,50.5274,50.508,50.5177,9300.0
2014-02-14 14:35:00,52.03,52.05,52.02,52.03,31800.0,50.508,50.5274,50.4983,50.508,31800.0
2014-02-14 14:40:00,52.05,52.06,52.04,52.05,9600.0,50.5274,50.5371,50.5177,50.5274,9600.0
2014-02-14 14:45:00,52.07,52.07,52.06,52.06,14700.0,50.5468,50.5468,50.5371,50.5371,14700.0
2014-02-14 14:50:00,52.05,52.08,52.05,52.06,20400.0,50.5274,50.5565,50.5274,50.5371,20400.0
2014-02-14 14:55:00,52.07,52.11,52.07,52.1,20100.0,50.5468,50.5857,50.5468,50.5759,20100.0
2014-02-14 15:00:00,52.1,52.1,52.07,52.09,6000.0,50.5759,50.5759,50.5468,50.5662,6000.0
2014-02-14 15:05:00,52.07,52.07,51.99,51.99,17100.0,50.5468,50.5468,50.4692,50.4692,17100.0
2014-02-14 15:10:00,51.98,52.0,51.97,51.98,3900.0,50.4595,50.4789,50.4497,50.4595,3900.0
2014-02-14 15:15:00,51.98,51.99,51.97,51.97,27900.0,50.4595,50.4692,50.4497,50.4497,27900.0
2014-02-14 15:20:00,51.95,51.99,51.95,51.97,18600.0,50.4303,50.4692,50.4303,50.4497,18600.0
2014-02-14 15:25:00,51.94,51.95,51.9,51.9,9900.0,50.4206,50.4303,50.3818,50.3818,9900.0
2014-02-14 15:30:00,51.93,51.99,51.93,51.98,32400.0,50.4109,50.4692,50.4109,50.4595,32400.0
2014-02-14 15:35:00,51.97,51.98,51.95,51.95,7800.0,50.4497,50.4595,50.4303,50.4303,7800.0
2014-02-14 15:40:00,51.93,51.93,51.89,51.91,38700.0,50.4109,50.4109,50.3721,50.3915,38700.0
2014-02-14 15:45:00,51.89,51.92,51.83,51.84,15300.0,50.3721,50.4012,50.3138,50.3235,15300.0
2014-02-14 15:50:00,51.82,51.85,51.77,51.77,26400.0,50.3041,50.3333,50.2556,50.2556,26400.0
2014-02-14 15:55:00,51.79,51.84,51.78,51.82,21000.0,50.275,50.3235,50.2653,50.3041,21000.0
2014-02-18 09:30:00,52.33,52.37,52.13,52.37,12300.0,50.7992,50.838,50.6051,50.838,12300.0
2014-02-18 09:35:00,52.31,52.62,52.31,52.61,12600.0,50.7798,51.0807,50.7798,51.071,12600.0
2014-02-18 09:40:00,52.62,52.67,52.42,52.57,17100.0,51.0807,51.1293,50.8866,51.0322,17100.0
2014-02-18 09:45:00,52.62,52.71,52.57,52.67,20400.0,51.0807,51.1681,51.0322,51.1293,20400.0
2014-02-18 09:50:00,52.71,52.74,52.59,52.59,19500.0,51.1681,51.1972,51.0516,51.0516,19500.0
2014-02-18 09:55:00,52.46,52.55,52.46,52.51,85800.0,50.9254,51.0128,50.9254,50.9739,85800.0
2014-02-18 10:00:00,52.48,52.59,52.43,52.43,7800.0,50.9448,51.0516,50.8963,50.8963,7800.0
2014-02-18 10:05:00,52.3,52.55,52.3,52.55,17400.0,50.7701,51.0128,50.7701,51.0128,17400.0
2014-02-18 10:10:00,52.52,52.6,52.47,52.6,17700.0,50.9837,51.0613,50.9351,51.0613,17700.0
2014-02-18 10:15:00,52.66,52.8,52.63,52.8,4800.0,51.1196,51.2555,51.0904,51.2555,4800.0
2014-02-18 10:20:00,52.87,52.87,52.78,52.83,96600.0,51.3234,51.3234,51.2361,51.2846,96600.0
2014-02-18 10:25:00,52.8,52.82,52.67,52.72,11400.0,51.2555,51.2749,51.1293,51.1778,11400.0
2014-02-18 10:30:00,52.71,52.8,52.67,52.72,6300.0,51.1681,51.2555,51.1293,51.1778,6300.0
2014-02-18 10:35:00,52.75,52.76,52.68,52.73,3600.0,51.2069,51.2166,51.139,51.1875,3600.0
2014-02-18 10:40:00,52.77,53.0,52.76,53.0,21600.0,51.2263,51.4496,51.2166,51.4496,21600.0
2014-02-18 10:45:00,53.03,53.08,53.0,53.02,10200.0,51.4787,51.5273,51.4496,51.469,10200.0
2014-02-18 10:50:00,53.07,53.1,53.03,53.06,6000.0,51.5176,51.5467,51.4787,51.5079,6000.0
2014-02-18 10:55:00,53.07,53.1,53.05,53.09,8400.0,51.5176,51.5467,51.4982,51.537,8400.0
2014-02-18 11:00:00,53.06,53.07,53.02,53.05,3300.0,51.5079,51.5176,51.469,51.4982,3300.0
2014-02-18 11:05:00,53.02,53.04,52.98,53.01,7200.0,51.469,51.4884,51.4302,51.4593,7200.0
2014-02-18 11:10:00,53.05,53.11,53.05,53.08,7500.0,51.4982,51.5564,51.4982,51.5273,7500.0
2014-02-18 11:15:00,53.1,53.17,53.08,53.17,3300.0,51.5467,51.6146,51.5273,51.6146,3300.0
2014-02-18 11:20:00,53.15,53.15,53.07,53.12,7800.0,51.5952,51.5952,51.5176,51.5661,7800.0
2014-02-18 11:25:00,53.09,53.09,52.99,53.05,14100.0,51.537,51.537,51.4399,51.4982,14100.0
2014-02-18 11:30:00,53.06,53.09,53.03,53.03,4800.0,51.5079,51.537,51.4787,51.4787,4800.0
2014-02-18 11:35:00,52.99,53.03,52.98,53.0,2700.0,51.4399,51.4787,51.4302,51.4496,2700.0
2014-02-18 11:40:00,53.01,53.02,52.98,53.02,5100.0,51.4593,51.469,51.4302,51.469,5100.0
2014-02-18 11:45:00,53.02,53.02,52.94,52.95,5400.0,51.469,51.469,51.3914,51.4011,5400.0
2014-02-18 11:50:00,52.96,52.99,52.94,52.94,3600.0,51.4108,51.4399,51.3914,51.3914,3600.0
2014-02-18 11:55:00,52.82,52.82,52.75,52.77,5700.0,51.2749,51.2749,51.2069,51.2263,5700.0
2014-02-18 12:00:00,52.75,52.88,52.75,52.88,8700.0,51.2069,51.3331,51.2069,51.3331,8700.0
2014-02-18 12:05:00,52.88,52.93,52.88,52.89,3900.0,51.3331,51.3817,51.3331,51.3428,3900.0
2014-02-18 12:10:00,52.88,52.95,52.88,52.95,6300.0,51.3331,51.4011,51.3331,51.4011,6300.0
2014-02-18 12:15:00,52.96,52.99,52.94,52.94,3600.0,51.4108,51.4399,51.3914,51.3914,3600.0
2014-02-18 12:20:00,52.93,52.96,52.93,52.95,2700.0,51.3817,51.4108,51.3817,51.4011,2700.0
2014-02-18 12:25:00,52.98,53.02,52.98,53.0,2400.0,51.4302,51.469,51.4302,51.4496,2400.0
2014-02-18 12:30:00,53.0,53.0,53.0,53.0,300.0,51.4496,51.4496,51.4496,51.4496,300.0
2014-02-18 12:35:00,52.97,53.01,52.97,53.01,4200.0,51.4205,51.4593,51.4205,51.4593,4200.0
2014-02-18 12:40:00,53.05,53.11,53.04,53.11,2100.0,51.4982,51.5564,51.4884,51.5564,2100.0
2014-02-18 12:45:00,53.11,53.11,53.03,53.07,4500.0,51.5564,51.5564,51.4787,51.5176,4500.0
2014-02-18 12:50:00,53.08,53.09,53.05,53.06,19500.0,51.5273,51.537,51.4982,51.5079,19500.0
2014-02-18 12:55:00,53.07,53.09,53.06,53.06,19500.0,51.5176,51.537,51.5079,51.5079,19500.0
2014-02-18 13:00:00,53.07,53.08,53.06,53.06,18900.0,51.5176,51.5273,51.5079,51.5079,18900.0
2014-02-18 13:05:00,53.07,53.09,53.07,53.08,22800.0,51.5176,51.537,51.5176,51.5273,22800.0
2014-02-18 13:10:00,53.08,53.11,53.08,53.11,4800.0,51.5273,51.5564,51.5273,51.5564,4800.0
2014-02-18 13:15:00,53.13,53.13,53.08,53.11,2400.0,51.5758,51.5758,51.5273,51.5564,2400.0
2014-02-18 13:20:00,53.11,53.11,53.06,53.07,13500.0,51.5564,51.5564,51.5079,51.5176,13500.0
2014-02-18 13:25:00,53.05,53.11,53.05,53.11,4200.0,51.4982,51.5564,51.4982,51.5564,4200.0
2014-02-18 13:30:00,53.09,53.1,53.07,53.1,9300.0,51.537,51.5467,51.5176,51.5467,9300.0
2014-02-18 13:35:00,53.1,53.12,53.07,53.1,4500.0,51.5467,51.5661,51.5176,51.5467,4500.0
2014-02-18 13:40:00,53.1,53.13,53.1,53.13,2400.0,51.5467,51.5758,51.5467,51.5758,2400.0
2014-02-18 13:45:00,53.11,53.11,53.06,53.07,8400.0,51.5564,51.5564,51.5079,51.5176,8400.0
2014-02-18 13:50:00,53.05,53.06,53.04,53.06,15000.0,51.4982,51.5079,51.4884,51.5079,15000.0
2014-02-18 13:55:00,53.07,53.13,53.06,53.13,13200.0,51.5176,51.5758,51.5079,51.5758,13200.0
2014-02-18 14:00:00,53.12,53.18,53.12,53.14,7200.0,51.5661,51.6244,51.5661,51.5855,7200.0
2014-02-18 14:05:00,53.16,53.17,53.13,53.17,9300.0,51.6049,51.6146,51.5758,51.6146,9300.0
2014-02-18 14:10:00,53.16,53.16,53.13,53.16,6600.0,51.6049,51.6049,51.5758,51.6049,6600.0
2014-02-18 14:15:00,53.15,53.15,53.1,53.1,7500.0,51.5952,51.5952,51.5467,51.5467,7500.0
2014-02-18 14:20:00,53.09,53.12,53.09,53.12,6000.0,51.537,51.5661,51.537,51.5661,6000.0
2014-02-18 14:25:00,53.12,53.14,53.09,53.09,9000.0,51.5661,51.5855,51.537,51.537,9000.0
2014-02-18 14:30:00,53.08,53.14,53.08,53.14,17700.0,51.5273,51.5855,51.5273,51.5855,17700.0
2014-02-18 14:35:00,53.11,53.11,53.09,53.1,5100.0,51.5564,51.5564,51.537,51.5467,5100.0
2014-02-18 14:40:00,53.11,53.17,53.11,53.17,2400.0,51.5564,51.6146,51.5564,51.6146,2400.0
2014-02-18 14:45:00,53.18,53.18,53.14,53.16,9300.0,51.6244,51.6244,51.5855,51.6049,9300.0
2014-02-18 14:50:00,53.16,53.19,53.15,53.18,10800.0,51.6049,51.6341,51.5952,51.6244,10800.0
2014-02-18 14:55:00,53.16,53.16,53.13,53.15,3000.0,51.6049,51.6049,51.5758,51.5952,3000.0
2014-02-18 15:00:00,53.15,53.16,53.08,53.09,12600.0,51.5952,51.6049,51.5273,51.537,12600.0
2014-02-18 15:05:00,53.1,53.1,53.08,53.1,6000.0,51.5467,51.5467,51.5273,51.5467,6000.0
2014-02-18 15:10:00,53.1,53.14,53.08,53.14,7200.0,51.5467,51.5855,51.5273,51.5855,7200.0
2014-02-18 15:15:00,53.12,53.15,53.11,53.13,6900.0,51.5661,51.5952,51.5564,51.5758,6900.0
2014-02-18 15:20:00,53.12,53.14,53.1,53.12,6000.0,51.5661,51.5855,51.5467,51.5661,6000.0
2014-02-18 15:25:00,53.12,53.13,53.1,53.13,8400.0,51.5661,51.5758,51.5467,51.5758,8400.0
2014-02-18 15:30:00,53.14,53.15,53.12,53.12,16200.0,51.5855,51.5952,51.5661,51.5661,16200.0
2014-02-18 15:35:00,53.11,53.13,53.1,53.13,9300.0,51.5564,51.5758,51.5467,51.5758,9300.0
2014-02-18 15:40:00,53.13,53.15,53.11,53.11,10800.0,51.5758,51.5952,51.5564,51.5564,10800.0
2014-02-18 15:45:00,53.11,53.12,53.08,53.12,14700.0,51.5564,51.5661,51.5273,51.5661,14700.0
2014-02-18 15:50:00,53.12,53.19,53.12,53.15,11400.0,51.5661,51.6341,51.5661,51.5952,11400.0
2014-02-18 15:55:00,53.16,53.17,53.11,53.15,23100.0,51.6049,51.6146,51.5564,51.5952,23100.0
2014-02-19 09:30:00,53.32,53.32,52.92,53.03,11400.0,51.7603,51.7603,51.372,51.4787,11400.0
2014-02-19 09:35:00,53.02,53.02,52.9,52.96,12600.0,51.469,51.469,51.3525,51.4108,12600.0
2014-02-19 09:40:00,52.96,52.96,52.86,52.86,4800.0,51.4108,51.4108,51.3137,51.3137,4800.0
2014-02-19 09:45:00,52.86,52.86,52.59,52.67,17700.0,51.3137,51.3137,51.0516,51.1293,17700.0
2014-02-19 09:50:00,52.66,52.69,52.58,52.69,6300.0,51.1196,51.1487,51.0419,51.1487,6300.0
2014-02-19 09:55:00,52.71,52.9,52.69,52.9,18000.0,51.1681,51.3525,51.1487,51.3525,18000.0
2014-02-19 10:00:00,52.91,52.96,52.66,52.74,13800.0,51.3622,51.4108,51.1196,51.1972,13800.0
2014-02-19 10:05:00,52.7,52.73,52.67,52.71,21300.0,51.1584,51.1875,51.1293,51.1681,21300.0
2014-02-19 10:10:00,52.73,52.84,52.71,52.82,8400.0,51.1875,51.2943,51.1681,51.2749,8400.0
2014-02-19 10:15:00,52.82,52.91,52.79,52.88,16200.0,51.2749,51.3622,51.2458,51.3331,16200.0
2014-02-19 10:20:00,52.86,52.88,52.76,52.84,27000.0,51.3137,51.3331,51.2166,51.2943,27000.0
2014-02-19 10:25:00,52.83,52.86,52.77,52.83,16200.0,51.2846,51.3137,51.2263,51.2846,16200.0
2014-02-19 10:30:00,52.84,52.91,52.84,52.91,2400.0,51.2943,51.3622,51.2943,51.3622,2400.0
2014-02-19 10:35:00,52.92,53.04,52.92,52.97,30000.0,51.372,51.4884,51.372,51.4205,30000.0
2014-02-19 10:40:00,53.01,53.04,52.96,52.96,15300.0,51.4593,51.4884,51.4108,51.4108,15300.0
2014-02-19 10:45:00,52.95,52.95,52.91,52.92,5400.0,51.4011,51.4011,51.3622,51.372,5400.0
2014-02-19 10:50:00,52.89,52.93,52.87,52.9,13200.0,51.3428,51.3817,51.3234,51.3525,13200.0
2014-02-19 10:55:00,52.9,52.94,52.87,52.87,9000.0,51.3525,51.3914,51.3234,51.3234,9000.0
2014-02-19 11:00:00,52.88,52.96,52.87,52.95,23100.0,51.3331,51.4108,51.3234,51.4011,23100.0
2014-02-19 11:05:00,52.97,52.98,52.94,52.97,3000.0,51.4205,51.4302,51.3914,51.4205,3000.0
2014-02-19 11:10:00,53.0,53.0,52.98,52.98,1800.0,51.4496,51.4496,51.4302,51.4302,1800.0
2014-02-19 11:15:00,53.0,53.08,52.99,53.08,6900.0,51.4496,51.5273,51.4399,51.5273,6900.0
2014-02-19 11:20:00,53.08,53.13,53.08,53.11,5400.0,51.5273,51.5758,51.5273,51.5564,5400.0
2014-02-19 11:25:00,53.13,53.13,53.11,53.11,900.0,51.5758,51.5758,51.5564,51.5564,900.0
2014-02-19 11:30:00,53.13,53.25,53.13,53.25,9300.0,51.5758,51.6923,51.5758,51.6923,9300.0
2014-02-19 11:35:00,53.27,53.29,53.21,53.21,7800.0,51.7117,51.7311,51.6535,51.6535,7800.0
2014-02-19 11:40:00,53.2,53.31,53.2,53.3,9000.0,51.6438,51.7505,51.6438,51.7408,9000.0
2014-02-19 11:45:00,53.3,53.36,53.29,53.35,12600.0,51.7408,51.7991,51.7311,51.7894,12600.0
2014-02-19 11:50:00,53.33,53.33,53.29,53.3,7800.0,51.77,51.77,51.7311,51.7408,7800.0
2014-02-19 11:55:00,53.3,53.31,53.08,53.08,12900.0,51.7408,51.7505,51.5273,51.5273,12900.0
2014-02-19 12:00:00,53.01,53.08,52.96,53.08,9000.0,51.4593,51.5273,51.4108,51.5273,9000.0
2014-02-19 12:05:00,53.06,53.11,53.05,53.06,3600.0,51.5079,51.5564,51.4982,51.5079,3600.0
2014-02-19 12:10:00,53.03,53.03,53.03,53.03,1200.0,51.4787,51.4787,51.4787,51.4787,1200.0
2014-02-19 12:15:00,52.95,52.95,52.82,52.82,25500.0,51.4011,51.4011,51.2749,51.2749,25500.0
2014-02-19 12:20:00,52.75,52.75,52.65,52.74,9900.0,51.2069,51.2069,51.1099,51.1972,9900.0
2014-02-19 12:25:00,52.69,52.73,52.64,52.72,14700.0,51.1487,51.1875,51.1001,51.1778,14700.0
2014-02-19 12:30:00,52.78,52.78,52.78,52.78,900.0,51.2361,51.2361,51.2361,51.2361,900.0
2014-02-19 12:35:00,52.76,52.85,52.74,52.8,4800.0,51.2166,51.304,51.1972,51.2555,4800.0
2014-02-19 12:40:00,52.79,52.83,52.78,52.83,9600.0,51.2458,51.2846,51.2361,51.2846,9600.0
2014-02-19 12:45:00,52.86,52.86,52.79,52.8,3600.0,51.3137,51.3137,51.2458,51.2555,3600.0
2014-02-19 12:50:00,52.83,52.85,52.8,52.8,7500.0,51.2846,51.304,51.2555,51.2555,7500.0
2014-02-19 12:55:00,52.8,52.8,52.8,52.8,0.0,51.2555,51.2555,51.2555,51.2555,0.0
2014-02-19 13:00:00,52.79,52.79,52.78,52.78,900.0,51.2458,51.2458,51.2361,51.2361,900.0
2014-02-19 13:05:00,52.76,52.88,52.76,52.88,4200.0,51.2166,51.3331,51.2166,51.3331,4200.0
2014-02-19 13:10:00,52.9,52.93,52.9,52.93,900.0,51.3525,51.3817,51.3525,51.3817,900.0
2014-02-19 13:15:00,52.93,52.93,52.9,52.9,600.0,51.3817,51.3817,51.3525,51.3525,600.0
2014-02-19 13:20:00,52.97,52.97,52.94,52.94,900.0,51.4205,51.4205,51.3914,51.3914,900.0
2014-02-19 13:25:00,52.99,52.99,52.95,52.95,600.0,51.4399,51.4399,51.4011,51.4011,600.0
2014-02-19 13:30:00,52.94,52.94,52.93,52.93,2700.0,51.3914,51.3914,51.3817,51.3817,2700.0
2014-02-19 13:35:00,52.94,52.94,52.94,52.94,300.0,51.3914,51.3914,51.3914,51.3914,300.0
2014-02-19 13:40:00,52.9,52.94,52.9,52.94,1500.0,51.3525,51.3914,51.3525,51.3914,1500.0
2014-02-19 13:45:00,52.92,52.92,52.92,52.92,300.0,51.372,51.372,51.372,51.372,300.0
2014-02-19 13:50:00,52.95,52.98,52.95,52.98,900.0,51.4011,51.4302,51.4011,51.4302,900.0
2014-02-19 13:55:00,52.95,52.95,52.9,52.9,7200.0,51.4011,51.4011,51.3525,51.3525,7200.0
2014-02-19 14:00:00,52.93,52.99,52.88,52.93,6300.0,51.3817,51.4399,51.3331,51.3817,6300.0
2014-02-19 14:05:00,53.01,53.02,52.98,53.02,31800.0,51.4593,51.469,51.4302,51.469,31800.0
2014-02-19 14:10:00,53.0,53.01,52.96,52.96,4800.0,51.4496,51.4593,51.4108,51.4108,4800.0
2014-02-19 14:15:00,52.9,52.98,52.89,52.97,4800.0,51.3525,51.4302,51.3428,51.4205,4800.0
2014-02-19 14:20:00,52.92,52.92,52.79,52.89,20100.0,51.372,51.372,51.2458,51.3428,20100.0
2014-02-19 14:25:00,52.86,52.88,52.85,52.87,4200.0,51.3137,51.3331,51.304,51.3234,4200.0
2014-02-19 14:30:00,52.95,52.96,52.85,52.88,23100.0,51.4011,51.4108,51.304,51.3331,23100.0
2014-02-19 14:35:00,52.92,52.94,52.88,52.93,5400.0,51.372,51.3914,51.3331,51.3817,5400.0
2014-02-19 14:40:00,52.9,52.96,52.85,52.85,11100.0,51.3525,51.4108,51.304,51.304,11100.0
2014-02-19 14:45:00,52.88,52.9,52.81,52.81,8400.0,51.3331,51.3525,51.2652,51.2652,8400.0
2014-02-19 14:50:00,52.8,52.85,52.77,52.8,9300.0,51.2555,51.304,51.2263,51.2555,9300.0
2014-02-19 14:55:00,52.75,52.76,52.68,52.7,12000.0,51.2069,51.2166,51.139,51.1584,12000.0
2014-02-19 15:00:00,52.68,52.74,52.63,52.69,15000.0,51.139,51.1972,51.0904,51.1487,15000.0
2014-02-19 15:05:00,52.64,52.69,52.61,52.61,15300.0,51.1001,51.1487,51.071,51.071,15300.0
2014-02-19 15:10:00,52.58,52.59,52.5,52.51,40800.0,51.0419,51.0516,50.9642,50.9739,40800.0
2014-02-19 15:15:00,52.56,52.58,52.47,52.48,12900.0,51.0225,51.0419,50.9351,50.9448,12900.0
2014-02-19 15:20:00,52.47,52.47,52.39,52.46,11400.0,50.9351,50.9351,50.8575,50.9254,11400.0
2014-02-19 15:25:00,52.44,52.45,52.37,52.42,15900.0,50.906,50.9157,50.838,50.8866,15900.0
2014-02-19 15:30:00,52.34,52.41,52.31,52.34,9900.0,50.8089,50.8769,50.7798,50.8089,9900.0
2014-02-19 15:35:00,52.27,52.32,52.26,52.29,25800.0,50.741,50.7895,50.7313,50.7604,25800.0
2014-02-19 15:40:00,52.32,52.38,52.31,52.36,9600.0,50.7895,50.8478,50.7798,50.8283,9600.0
2014-02-19 15:45:00,52.36,52.38,52.26,52.32,8700.0,50.8283,50.8478,50.7313,50.7895,8700.0
2014-02-19 15:50:00,52.32,52.37,52.2,52.3,11400.0,50.7895,50.838,50.673,50.7701,11400.0
2014-02-19 15:55:00,52.27,52.37,52.25,52.32,74100.0,50.741,50.838,50.7216,50.7895,74100.0
2014-02-20 09:30:00,52.44,52.71,52.44,52.57,101100.0,50.906,51.1681,50.906,51.0322,101100.0
2014-02-20 09:35:00,52.56,52.58,52.32,52.32,70200.0,51.0225,51.0419,50.7895,50.7895,70200.0
2014-02-20 09:40:00,52.4,52.4,52.21,52.21,5400.0,50.8672,50.8672,50.6827,50.6827,5400.0
2014-02-20 09:45:00,52.22,52.23,52.08,52.08,10500.0,50.6924,50.7021,50.5565,50.5565,10500.0
2014-02-20 09:50:00,52.15,52.21,52.14,52.21,14700.0,50.6245,50.6827,50.6148,50.6827,14700.0
2014-02-20 09:55:00,52.26,52.41,52.26,52.41,27000.0,50.7313,50.8769,50.7313,50.8769,27000.0
2014-02-20 10:00:00,52.38,52.62,52.37,52.62,41100.0,50.8478,51.0807,50.838,51.0807,41100.0
2014-02-20 10:05:00,52.71,52.71,52.58,52.69,6600.0,51.1681,51.1681,51.0419,51.1487,6600.0
2014-02-20 10:10:00,52.73,52.97,52.73,52.97,9900.0,51.1875,51.4205,51.1875,51.4205,9900.0
2014-02-20 10:15:00,53.04,53.04,52.85,52.85,6300.0,51.4884,51.4884,51.304,51.304,6300.0
2014-02-20 10:20:00,52.87,52.91,52.85,52.89,4200.0,51.3234,51.3622,51.304,51.3428,4200.0
2014-02-20 10:25:00,52.98,53.06,52.95,53.02,17100.0,51.4302,51.5079,51.4011,51.469,17100.0
2014-02-20 10:30:00,53.02,53.24,53.02,53.13,10500.0,51.469,51.6826,51.469,51.5758,10500.0
2014-02-20 10:35:00,53.17,53.23,53.16,53.23,9000.0,51.6146,51.6729,51.6049,51.6729,9000.0
2014-02-20 10:40:00,53.23,53.35,53.23,53.31,13800.0,51.6729,51.7894,51.6729,51.7505,13800.0
2014-02-20 10:45:00,53.38,53.38,53.28,53.37,12600.0,51.8185,51.8185,51.7214,51.8088,12600.0
2014-02-20 10:50:00,53.38,53.42,53.33,53.41,5700.0,51.8185,51.8573,51.77,51.8476,5700.0
2014-02-20 10:55:00,53.44,53.46,53.34,53.35,162000.0,51.8767,51.8962,51.7797,51.7894,162000.0
2014-02-20 11:00:00,53.37,53.49,53.37,53.49,9600.0,51.8088,51.9253,51.8088,51.9253,9600.0
2014-02-20 11:05:00,53.5,53.5,53.45,53.47,52200.0,51.935,51.935,51.8865,51.9059,52200.0
2014-02-20 11:10:00,53.44,53.47,53.38,53.39,8700.0,51.8767,51.9059,51.8185,51.8282,8700.0
2014-02-20 11:15:00,53.36,53.45,53.35,53.45,5100.0,51.7991,51.8865,51.7894,51.8865,5100.0
2014-02-20 11:20:00,53.4,53.42,53.36,53.36,4200.0,51.8379,51.8573,51.7991,51.7991,4200.0
2014-02-20 11:25:00,53.33,53.36,53.3,53.32,7500.0,51.77,51.7991,51.7408,51.7603,7500.0
2014-02-20 11:30:00,53.38,53.4,53.37,53.4,11400.0,51.8185,51.8379,51.8088,51.8379,11400.0
2014-02-20 11:35:00,53.4,53.45,53.25,53.31,9900.0,51.8379,51.8865,51.6923,51.7505,9900.0
2014-02-20 11:40:00,53.36,53.36,53.29,53.35,1500.0,51.7991,51.7991,51.7311,51.7894,1500.0
2014-02-20 11:45:00,53.35,53.4,53.33,53.37,3900.0,51.7894,51.8379,51.77,51.8088,3900.0
2014-02-20 11:50:00,53.37,53.37,53.3,53.36,4200.0,51.8088,51.8088,51.7408,51.7991,4200.0
2014-02-20 11:55:00,53.35,53.39,53.35,53.39,1200.0,51.7894,51.8282,51.7894,51.8282,1200.0
2014-02-20 12:00:00,53.41,53.41,53.33,53.33,1800.0,51.8476,51.8476,51.77,51.77,1800.0
2014-02-20 12:05:00,53.36,53.36,53.36,53.36,600.0,51.7991,51.7991,51.7991,51.7991,600.0
2014-02-20 12:10:00,53.35,53.38,53.35,53.38,1200.0,51.7894,51.8185,51.7894,51.8185,1200.0
2014-02-20 12:15:00,53.37,53.47,53.36,53.45,2700.0,51.8088,51.9059,51.7991,51.8865,2700.0
2014-02-20 12:20:00,53.42,53.45,53.42,53.45,900.0,51.8573,51.8865,51.8573,51.8865,900.0
2014-02-20 12:25:00,53.44,53.54,53.44,53.54,6900.0,51.8767,51.9738,51.8767,51.9738,6900.0
2014-02-20 12:30:00,53.52,53.55,53.49,53.53,6600.0,51.9544,51.9835,51.9253,51.9641,6600.0
2014-02-20 12:35:00,53.43,53.45,53.41,53.45,3000.0,51.867,51.8865,51.8476,51.8865,3000.0
2014-02-20 12:40:00,53.42,53.43,53.4,53.43,9000.0,51.8573,51.867,51.8379,51.867,9000.0
2014-02-20 12:45:00,53.4,53.41,53.37,53.37,3300.0,51.8379,51.8476,51.8088,51.8088,3300.0
2014-02-20 12:50:00,53.39,53.42,53.39,53.41,2400.0,51.8282,51.8573,51.8282,51.8476,2400.0
2014-02-20 12:55:00,53.43,53.44,53.39,53.43,6600.0,51.867,51.8767,51.8282,51.867,6600.0
2014-02-20 13:00:00,53.41,53.5,53.41,53.5,3900.0,51.8476,51.935,51.8476,51.935,3900.0
2014-02-20 13:05:00,53.46,53.48,53.45,53.47,1500.0,51.8962,51.9156,51.8865,51.9059,1500.0
2014-02-20 13:10:00,53.45,53.45,53.43,53.45,2700.0,51.8865,51.8865,51.867,51.8865,2700.0
2014-02-20 13:15:00,53.42,53.42,53.38,53.39,3600.0,51.8573,51.8573,51.8185,51.8282,3600.0
2014-02-20 13:20:00,53.39,53.43,53.39,53.42,3300.0,51.8282,51.867,51.8282,51.8573,3300.0
2014-02-20 13:25:00,53.43,53.44,53.42,53.42,1500.0,51.867,51.8767,51.8573,51.8573,1500.0
2014-02-20 13:30:00,53.44,53.5,53.43,53.49,6900.0,51.8767,51.935,51.867,51.9253,6900.0
2014-02-20 13:35:00,53.43,53.47,53.43,53.47,1500.0,51.867,51.9059,51.867,51.9059,1500.0
2014-02-20 13:40:00,53.42,53.47,53.39,53.46,6600.0,51.8573,51.9059,51.8282,51.8962,6600.0
2014-02-20 13:45:00,53.42,53.45,53.41,53.45,4500.0,51.8573,51.8865,51.8476,51.8865,4500.0
2014-02-20 13:50:00,53.46,53.49,53.45,53.49,8400.0,51.8962,51.9253,51.8865,51.9253,8400.0
2014-02-20 13:55:00,53.49,53.53,53.48,53.53,5100.0,51.9253,51.9641,51.9156,51.9641,5100.0
2014-02-20 14:00:00,53.52,53.54,53.49,53.53,2700.0,51.9544,51.9738,51.9253,51.9641,2700.0
2014-02-20 14:05:00,53.53,53.55,53.52,53.55,1500.0,51.9641,51.9835,51.9544,51.9835,1500.0
2014-02-20 14:10:00,53.56,53.65,53.56,53.65,6600.0,51.9932,52.0806,51.9932,52.0806,6600.0
2014-02-20 14:15:00,53.67,53.74,53.66,53.69,8100.0,52.1,52.168,52.0903,52.1194,8100.0
2014-02-20 14:20:00,53.66,53.71,53.64,53.64,12900.0,52.0903,52.1388,52.0709,52.0709,12900.0
2014-02-20 14:25:00,53.68,53.68,53.57,53.66,36600.0,52.1097,52.1097,52.0029,52.0903,36600.0
2014-02-20 14:30:00,53.68,53.7,53.63,53.64,3600.0,52.1097,52.1291,52.0612,52.0709,3600.0
2014-02-20 14:35:00,53.63,53.7,53.62,53.7,6900.0,52.0612,52.1291,52.0515,52.1291,6900.0
2014-02-20 14:40:00,53.71,53.73,53.7,53.72,3300.0,52.1388,52.1583,52.1291,52.1486,3300.0
2014-02-20 14:45:00,53.7,53.75,53.69,53.75,3300.0,52.1291,52.1777,52.1194,52.1777,3300.0
2014-02-20 14:50:00,53.69,53.69,53.65,53.65,6900.0,52.1194,52.1194,52.0806,52.0806,6900.0
2014-02-20 14:55:00,53.7,53.73,53.7,53.73,600.0,52.1291,52.1583,52.1291,52.1583,600.0
2014-02-20 15:00:00,53.72,53.76,53.72,53.74,2400.0,52.1486,52.1874,52.1486,52.168,2400.0
2014-02-20 15:05:00,53.74,53.78,53.74,53.78,1500.0,52.168,52.2068,52.168,52.2068,1500.0
2014-02-20 15:10:00,53.79,53.83,53.78,53.78,3300.0,52.2165,52.2553,52.2068,52.2068,3300.0
2014-02-20 15:15:00,53.8,53.81,53.76,53.76,5400.0,52.2262,52.2359,52.1874,52.1874,5400.0
2014-02-20 15:20:00,53.74,53.77,53.73,53.73,1800.0,52.168,52.1971,52.1583,52.1583,1800.0
2014-02-20 15:25:00,53.7,53.77,53.7,53.71,6000.0,52.1291,52.1971,52.1291,52.1388,6000.0
2014-02-20 15:30:00,53.78,53.78,53.74,53.77,4200.0,52.2068,52.2068,52.168,52.1971,4200.0
2014-02-20 15:35:00,53.72,53.72,53.68,53.69,6600.0,52.1486,52.1486,52.1097,52.1194,6600.0
2014-02-20 15:40:00,53.67,53.73,53.65,53.73,34800.0,52.1,52.1583,52.0806,52.1583,34800.0
2014-02-20 15:45:00,53.73,53.77,53.73,53.76,20100.0,52.1583,52.1971,52.1583,52.1874,20100.0
2014-02-20 15:50:00,53.75,53.77,53.71,53.71,30600.0,52.1777,52.1971,52.1388,52.1388,30600.0
2014-02-20 15:55:00,53.72,53.75,53.68,53.68,28500.0,52.1486,52.1777,52.1097,52.1097,28500.0
2014-02-21 09:30:00,54.13,54.16,54.06,54.06,46800.0,52.5466,52.5757,52.4786,52.4786,46800.0
2014-02-21 09:35:00,54.02,54.08,53.89,53.99,16200.0,52.4398,52.498,52.3136,52.4107,16200.0
2014-02-21 09:40:00,53.96,54.09,53.92,54.09,6900.0,52.3815,52.5077,52.3427,52.5077,6900.0
2014-02-21 09:45:00,54.1,54.33,54.09,54.33,44700.0,52.5174,52.7407,52.5077,52.7407,44700.0
2014-02-21 09:50:00,54.38,54.44,54.32,54.39,13500.0,52.7892,52.8475,52.731,52.799,13500.0
2014-02-21 09:55:00,54.35,54.35,54.24,54.29,14100.0,52.7601,52.7601,52.6533,52.7019,14100.0
2014-02-21 10:00:00,54.33,54.38,54.26,54.34,27300.0,52.7407,52.7892,52.6728,52.7504,27300.0
2014-02-21 10:05:00,54.34,54.37,54.27,54.32,30600.0,52.7504,52.7795,52.6825,52.731,30600.0
2014-02-21 10:10:00,54.37,54.45,54.32,54.44,64500.0,52.7795,52.8572,52.731,52.8475,64500.0
2014-02-21 10:15:00,54.47,54.67,54.46,54.67,50700.0,52.8766,53.0708,52.8669,53.0708,50700.0
2014-02-21 10:20:00,54.66,54.66,54.53,54.53,25200.0,53.0611,53.0611,52.9349,52.9349,25200.0
2014-02-21 10:25:00,54.58,54.66,54.57,54.61,15000.0,52.9834,53.0611,52.9737,53.0125,15000.0
2014-02-21 10:30:00,54.7,54.77,54.7,54.74,47400.0,53.0999,53.1678,53.0999,53.1387,47400.0
2014-02-21 10:35:00,54.75,54.9,54.75,54.83,40500.0,53.1484,53.294,53.1484,53.2261,40500.0
2014-02-21 10:40:00,54.91,55.01,54.91,55.0,21000.0,53.3037,53.4008,53.3037,53.3911,21000.0
2014-02-21 10:45:00,55.0,55.13,54.96,55.12,22800.0,53.3911,53.5173,53.3523,53.5076,22800.0
2014-02-21 10:50:00,55.1,55.19,55.08,55.19,46200.0,53.4882,53.5756,53.4688,53.5756,46200.0
2014-02-21 10:55:00,55.16,55.23,55.14,55.2,12600.0,53.5464,53.6144,53.527,53.5853,12600.0
2014-02-21 11:00:00,55.21,55.32,55.21,55.31,66600.0,53.595,53.7018,53.595,53.692,66600.0
2014-02-21 11:05:00,55.29,55.31,55.24,55.27,12300.0,53.6726,53.692,53.6241,53.6532,12300.0
2014-02-21 11:10:00,55.26,55.29,55.14,55.14,19500.0,53.6435,53.6726,53.527,53.527,19500.0
2014-02-21 11:15:00,55.16,55.24,55.16,55.18,58800.0,53.5464,53.6241,53.5464,53.5658,58800.0
2014-02-21 11:20:00,55.17,55.26,55.13,55.26,72900.0,53.5561,53.6435,53.5173,53.6435,72900.0
2014-02-21 11:25:00,55.21,55.22,55.15,55.17,8700.0,53.595,53.6047,53.5367,53.5561,8700.0
2014-02-21 11:30:00,55.22,55.23,55.18,55.21,15900.0,53.6047,53.6144,53.5658,53.595,15900.0
2014-02-21 11:35:00,55.2,55.22,55.12,55.12,45900.0,53.5853,53.6047,53.5076,53.5076,45900.0
2014-02-21 11:40:00,55.13,55.2,55.11,55.19,75000.0,53.5173,53.5853,53.4979,53.5756,75000.0
2014-02-21 11:45:00,55.2,55.22,55.17,55.19,9000.0,53.5853,53.6047,53.5561,53.5756,9000.0
2014-02-21 11:50:00,55.22,55.3,55.18,55.18,150900.0,53.6047,53.6823,53.5658,53.5658,150900.0
2014-02-21 11:55:00,55.18,55.18,55.1,55.1,45600.0,53.5658,53.5658,53.4882,53.4882,45600.0
2014-02-21 12:00:00,55.11,55.14,55.1,55.13,13800.0,53.4979,53.527,53.4882,53.5173,13800.0
2014-02-21 12:05:00,55.11,55.15,55.09,55.15,32100.0,53.4979,53.5367,53.4785,53.5367,32100.0
2014-02-21 12:10:00,55.16,55.19,55.13,55.15,15900.0,53.5464,53.5756,53.5173,53.5367,15900.0
2014-02-21 12:15:00,55.16,55.18,55.09,55.17,7800.0,53.5464,53.5658,53.4785,53.5561,7800.0
2014-02-21 12:20:00,55.21,55.21,55.15,55.17,48000.0,53.595,53.595,53.5367,53.5561,48000.0
2014-02-21 12:25:00,55.17,55.17,55.11,55.11,6600.0,53.5561,53.5561,53.4979,53.4979,6600.0
2014-02-21 12:30:00,55.13,55.14,55.1,55.11,11700.0,53.5173,53.527,53.4882,53.4979,11700.0
2014-02-21 12:35:00,55.07,55.07,55.04,55.07,3300.0,53.4591,53.4591,53.4299,53.4591,3300.0
2014-02-21 12:40:00,55.05,55.05,54.98,54.98,9600.0,53.4396,53.4396,53.3717,53.3717,9600.0
2014-02-21 12:45:00,54.99,54.99,54.88,54.88,12600.0,53.3814,53.3814,53.2746,53.2746,12600.0
2014-02-21 12:50:00,54.88,54.99,54.88,54.99,18000.0,53.2746,53.3814,53.2746,53.3814,18000.0
2014-02-21 12:55:00,54.94,54.96,54.94,54.94,6000.0,53.3329,53.3523,53.3329,53.3329,6000.0
2014-02-21 13:00:00,54.96,54.96,54.94,54.96,4800.0,53.3523,53.3523,53.3329,53.3523,4800.0
2014-02-21 13:05:00,54.95,54.96,54.93,54.96,21000.0,53.3426,53.3523,53.3232,53.3523,21000.0
2014-02-21 13:10:00,54.94,55.02,54.94,55.02,7800.0,53.3329,53.4105,53.3329,53.4105,7800.0
2014-02-21 13:15:00,54.98,55.0,54.97,54.99,6600.0,53.3717,53.3911,53.362,53.3814,6600.0
2014-02-21 13:20:00,55.01,55.02,54.97,55.02,5700.0,53.4008,53.4105,53.362,53.4105,5700.0
2014-02-21 13:25:00,55.01,55.04,55.0,55.0,9000.0,53.4008,53.4299,53.3911,53.3911,9000.0
2014-02-21 13:30:00,55.01,55.01,54.99,54.99,3000.0,53.4008,53.4008,53.3814,53.3814,3000.0
2014-02-21 13:35:00,54.96,54.96,54.88,54.89,3900.0,53.3523,53.3523,53.2746,53.2843,3900.0
2014-02-21 13:40:00,54.9,54.91,54.87,54.91,1200.0,53.294,53.3037,53.2649,53.3037,1200.0
2014-02-21 13:45:00,54.9,54.94,54.9,54.91,5400.0,53.294,53.3329,53.294,53.3037,5400.0
2014-02-21 13:50:00,54.94,54.95,54.89,54.89,14400.0,53.3329,53.3426,53.2843,53.2843,14400.0
2014-02-21 13:55:00,54.9,54.9,54.89,54.89,1500.0,53.294,53.294,53.2843,53.2843,1500.0
2014-02-21 14:00:00,54.87,54.95,54.87,54.95,4800.0,53.2649,53.3426,53.2649,53.3426,4800.0
2014-02-21 14:05:00,54.97,54.98,54.96,54.96,14100.0,53.362,53.3717,53.3523,53.3523,14100.0
2014-02-21 14:10:00,54.92,54.92,54.87,54.88,2700.0,53.3135,53.3135,53.2649,53.2746,2700.0
2014-02-21 14:15:00,54.87,54.88,54.86,54.86,7500.0,53.2649,53.2746,53.2552,53.2552,7500.0
2014-02-21 14:20:00,54.88,54.91,54.85,54.88,6900.0,53.2746,53.3037,53.2455,53.2746,6900.0
2014-02-21 14:25:00,54.88,54.9,54.85,54.85,5700.0,53.2746,53.294,53.2455,53.2455,5700.0
2014-02-21 14:30:00,54.84,54.84,54.76,54.82,14100.0,53.2358,53.2358,53.1581,53.2164,14100.0
2014-02-21 14:35:00,54.79,54.83,54.76,54.77,28800.0,53.1873,53.2261,53.1581,53.1678,28800.0
2014-02-21 14:40:00,54.81,54.84,54.77,54.78,45000.0,53.2067,53.2358,53.1678,53.1775,45000.0
2014-02-21 14:45:00,54.77,54.79,54.71,54.75,28800.0,53.1678,53.1873,53.1096,53.1484,28800.0
2014-02-21 14:50:00,54.74,54.78,54.72,54.76,14100.0,53.1387,53.1775,53.1193,53.1581,14100.0
2014-02-21 14:55:00,54.79,54.86,54.79,54.86,13500.0,53.1873,53.2552,53.1873,53.2552,13500.0
2014-02-21 15:00:00,54.83,54.85,54.79,54.83,9600.0,53.2261,53.2455,53.1873,53.2261,9600.0
2014-02-21 15:05:00,54.83,54.87,54.82,54.84,6900.0,53.2261,53.2649,53.2164,53.2358,6900.0
2014-02-21 15:10:00,54.91,54.92,54.89,54.89,3300.0,53.3037,53.3135,53.2843,53.2843,3300.0
2014-02-21 15:15:00,54.9,55.0,54.9,55.0,8400.0,53.294,53.3911,53.294,53.3911,8400.0
2014-02-21 15:20:00,54.98,54.98,54.94,54.95,9900.0,53.3717,53.3717,53.3329,53.3426,9900.0
2014-02-21 15:25:00,54.94,55.02,54.94,55.02,8100.0,53.3329,53.4105,53.3329,53.4105,8100.0
2014-02-21 15:30:00,55.01,55.07,55.01,55.05,21600.0,53.4008,53.4591,53.4008,53.4396,21600.0
2014-02-21 15:35:00,55.05,55.06,54.99,55.02,9300.0,53.4396,53.4494,53.3814,53.4105,9300.0
2014-02-21 15:40:00,55.01,55.02,54.94,54.98,10800.0,53.4008,53.4105,53.3329,53.3717,10800.0
2014-02-21 15:45:00,54.97,54.97,54.87,54.9,12000.0,53.362,53.362,53.2649,53.294,12000.0
2014-02-21 15:50:00,54.84,54.89,54.84,54.89,4200.0,53.2358,53.2843,53.2358,53.2843,4200.0
2014-02-21 15:55:00,54.87,54.89,54.73,54.8,125400.0,53.2649,53.2843,53.129,53.197,125400.0
2014-02-24 09:30:00,55.35,55.49,55.03,55.49,147600.0,53.7309,53.8668,53.4202,53.8668,147600.0
2014-02-24 09:35:00,55.51,55.63,55.4,55.48,9900.0,53.8862,54.0027,53.7794,53.8571,9900.0
2014-02-24 09:40:00,55.49,55.63,55.44,55.56,12600.0,53.8668,54.0027,53.8182,53.9347,12600.0
2014-02-24 09:45:00,55.58,55.79,55.58,55.74,37200.0,53.9541,54.158,53.9541,54.1095,37200.0
2014-02-24 09:50:00,55.75,55.8,55.64,55.67,15000.0,54.1192,54.1677,54.0124,54.0415,15000.0
2014-02-24 09:55:00,55.59,55.65,55.45,55.45,121500.0,53.9639,54.0221,53.8279,53.8279,121500.0
2014-02-24 10:00:00,55.46,55.49,55.33,55.33,29700.0,53.8377,53.8668,53.7115,53.7115,29700.0
2014-02-24 10:05:00,55.38,55.47,55.34,55.41,36900.0,53.76,53.8474,53.7212,53.7891,36900.0
2014-02-24 10:10:00,55.38,55.44,55.3,55.3,5700.0,53.76,53.8182,53.6823,53.6823,5700.0
2014-02-24 10:15:00,55.28,55.46,55.28,55.46,15300.0,53.6629,53.8377,53.6629,53.8377,15300.0
2014-02-24 10:20:00,55.48,55.49,55.46,55.47,6000.0,53.8571,53.8668,53.8377,53.8474,6000.0
2014-02-24 10:25:00,55.48,55.5,55.43,55.47,17700.0,53.8571,53.8765,53.8085,53.8474,17700.0
2014-02-24 10:30:00,55.51,55.52,55.47,55.51,7500.0,53.8862,53.8959,53.8474,53.8862,7500.0
2014-02-24 10:35:00,55.47,55.66,55.45,55.63,15600.0,53.8474,54.0318,53.8279,54.0027,15600.0
2014-02-24 10:40:00,55.65,55.75,55.6,55.75,24900.0,54.0221,54.1192,53.9736,54.1192,24900.0
2014-02-24 10:45:00,55.76,55.85,55.76,55.85,4200.0,54.1289,54.2162,54.1289,54.2162,4200.0
2014-02-24 10:50:00,55.86,55.92,55.83,55.88,18900.0,54.226,54.2842,54.1968,54.2454,18900.0
2014-02-24 10:55:00,55.91,55.93,55.87,55.9,8100.0,54.2745,54.2939,54.2357,54.2648,8100.0
2014-02-24 11:00:00,55.89,55.89,55.87,55.87,600.0,54.2551,54.2551,54.2357,54.2357,600.0
2014-02-24 11:05:00,55.87,55.89,55.78,55.82,3900.0,54.2357,54.2551,54.1483,54.1871,3900.0
2014-02-24 11:10:00,55.75,55.82,55.73,55.75,7500.0,54.1192,54.1871,54.0998,54.1192,7500.0
2014-02-24 11:15:00,55.81,55.81,55.69,55.69,6000.0,54.1774,54.1774,54.0609,54.0609,6000.0
2014-02-24 11:20:00,55.7,55.7,55.64,55.64,5700.0,54.0706,54.0706,54.0124,54.0124,5700.0
2014-02-24 11:25:00,55.65,55.71,55.64,55.7,7800.0,54.0221,54.0803,54.0124,54.0706,7800.0
2014-02-24 11:30:00,55.7,55.71,55.63,55.67,7200.0,54.0706,54.0803,54.0027,54.0415,7200.0
2014-02-24 11:35:00,55.69,55.71,55.63,55.67,5400.0,54.0609,54.0803,54.0027,54.0415,5400.0
2014-02-24 11:40:00,55.67,55.73,55.67,55.69,18000.0,54.0415,54.0998,54.0415,54.0609,18000.0
2014-02-24 11:45:00,55.72,55.76,55.71,55.71,2700.0,54.09,54.1289,54.0803,54.0803,2700.0
2014-02-24 11:50:00,55.77,55.82,55.77,55.82,7800.0,54.1386,54.1871,54.1386,54.1871,7800.0
2014-02-24 11:55:00,55.82,55.82,55.75,55.75,7200.0,54.1871,54.1871,54.1192,54.1192,7200.0
2014-02-24 12:00:00,55.77,55.78,55.72,55.74,18000.0,54.1386,54.1483,54.09,54.1095,18000.0
2014-02-24 12:05:00,55.75,55.82,55.74,55.82,2100.0,54.1192,54.1871,54.1095,54.1871,2100.0
2014-02-24 12:10:00,55.8,55.86,55.79,55.86,2400.0,54.1677,54.226,54.158,54.226,2400.0
2014-02-24 12:15:00,55.84,55.89,55.84,55.86,14700.0,54.2065,54.2551,54.2065,54.226,14700.0
2014-02-24 12:20:00,55.83,55.83,55.8,55.8,4500.0,54.1968,54.1968,54.1677,54.1677,4500.0
2014-02-24 12:25:00,55.79,55.8,55.76,55.8,2400.0,54.158,54.1677,54.1289,54.1677,2400.0
2014-02-24 12:30:00,55.81,55.84,55.8,55.82,4800.0,54.1774,54.2065,54.1677,54.1871,4800.0
2014-02-24 12:35:00,55.8,55.8,55.76,55.76,1500.0,54.1677,54.1677,54.1289,54.1289,1500.0
2014-02-24 12:40:00,55.74,55.75,55.72,55.75,8100.0,54.1095,54.1192,54.09,54.1192,8100.0
2014-02-24 12:45:00,55.77,55.85,55.77,55.85,14400.0,54.1386,54.2162,54.1386,54.2162,14400.0
2014-02-24 12:50:00,55.86,55.89,55.86,55.89,600.0,54.226,54.2551,54.226,54.2551,600.0
2014-02-24 12:55:00,55.87,55.88,55.78,55.78,37500.0,54.2357,54.2454,54.1483,54.1483,37500.0
2014-02-24 13:00:00,55.77,55.79,55.77,55.79,900.0,54.1386,54.158,54.1386,54.158,900.0
2014-02-24 13:05:00,55.81,55.81,55.73,55.73,1500.0,54.1774,54.1774,54.0998,54.0998,1500.0
2014-02-24 13:10:00,55.76,55.8,55.73,55.75,25200.0,54.1289,54.1677,54.0998,54.1192,25200.0
2014-02-24 13:15:00,55.75,55.81,55.75,55.77,22500.0,54.1192,54.1774,54.1192,54.1386,22500.0
2014-02-24 13:20:00,55.8,55.87,55.8,55.87,1500.0,54.1677,54.2357,54.1677,54.2357,1500.0
2014-02-24 13:25:00,55.87,55.9,55.87,55.9,3000.0,54.2357,54.2648,54.2357,54.2648,3000.0
2014-02-24 13:30:00,55.87,55.97,55.86,55.93,5700.0,54.2357,54.3327,54.226,54.2939,5700.0
2014-02-24 13:35:00,55.89,55.89,55.83,55.83,6000.0,54.2551,54.2551,54.1968,54.1968,6000.0
2014-02-24 13:40:00,55.83,55.83,55.79,55.79,3000.0,54.1968,54.1968,54.158,54.158,3000.0
2014-02-24 13:45:00,55.76,55.79,55.73,55.76,3300.0,54.1289,54.158,54.0998,54.1289,3300.0
2014-02-24 13:50:00,55.76,55.77,55.75,55.77,3900.0,54.1289,54.1386,54.1192,54.1386,3900.0
2014-02-24 13:55:00,55.73,55.84,55.72,55.84,6600.0,54.0998,54.2065,54.09,54.2065,6600.0
2014-02-24 14:00:00,55.79,55.92,55.79,55.89,60000.0,54.158,54.2842,54.158,54.2551,60000.0
2014-02-24 14:05:00,55.9,55.9,55.83,55.84,3900.0,54.2648,54.2648,54.1968,54.2065,3900.0
2014-02-24 14:10:00,55.83,55.87,55.81,55.85,31200.0,54.1968,54.2357,54.1774,54.2162,31200.0
2014-02-24 14:15:00,55.82,55.86,55.8,55.8,13200.0,54.1871,54.226,54.1677,54.1677,13200.0
2014-02-24 14:20:00,55.8,55.82,55.76,55.82,20700.0,54.1677,54.1871,54.1289,54.1871,20700.0
2014-02-24 14:25:00,55.81,55.81,55.76,55.76,5100.0,54.1774,54.1774,54.1289,54.1289,5100.0
2014-02-24 14:30:00,55.78,55.78,55.71,55.73,1800.0,54.1483,54.1483,54.0803,54.0998,1800.0
2014-02-24 14:35:00,55.72,55.72,55.67,55.72,17700.0,54.09,54.09,54.0415,54.09,17700.0
2014-02-24 14:40:00,55.74,55.75,55.7,55.72,8100.0,54.1095,54.1192,54.0706,54.09,8100.0
2014-02-24 14:45:00,55.72,55.76,55.7,55.7,16200.0,54.09,54.1289,54.0706,54.0706,16200.0
2014-02-24 14:50:00,55.72,55.78,55.71,55.75,13500.0,54.09,54.1483,54.0803,54.1192,13500.0
2014-02-24 14:55:00,55.74,55.74,55.61,55.64,3000.0,54.1095,54.1095,53.9833,54.0124,3000.0
2014-02-24 15:00:00,55.58,55.58,55.47,55.48,6300.0,53.9541,53.9541,53.8474,53.8571,6300.0
2014-02-24 15:05:00,55.51,55.51,55.48,55.48,2100.0,53.8862,53.8862,53.8571,53.8571,2100.0
2014-02-24 15:10:00,55.5,55.57,55.49,55.49,9300.0,53.8765,53.9444,53.8668,53.8668,9300.0
2014-02-24 15:15:00,55.5,55.55,55.49,55.55,4800.0,53.8765,53.925,53.8668,53.925,4800.0
2014-02-24 15:20:00,55.52,55.55,55.48,55.5,4800.0,53.8959,53.925,53.8571,53.8765,4800.0
2014-02-24 15:25:00,55.48,55.51,55.42,55.42,14700.0,53.8571,53.8862,53.7988,53.7988,14700.0
2014-02-24 15:30:00,55.41,55.49,55.38,55.49,11100.0,53.7891,53.8668,53.76,53.8668,11100.0
2014-02-24 15:35:00,55.49,55.55,55.48,55.52,12000.0,53.8668,53.925,53.8571,53.8959,12000.0
2014-02-24 15:40:00,55.52,55.58,55.51,55.58,10500.0,53.8959,53.9541,53.8862,53.9541,10500.0
2014-02-24 15:45:00,55.57,55.59,55.51,55.53,16800.0,53.9444,53.9639,53.8862,53.9056,16800.0
2014-02-24 15:50:00,55.52,55.57,55.5,55.54,19200.0,53.8959,53.9444,53.8765,53.9153,19200.0
2014-02-24 15:55:00,55.52,55.54,55.5,55.53,22800.0,53.8959,53.9153,53.8765,53.9056,22800.0
2014-02-25 09:30:00,56.47,57.03,56.47,56.89,40500.0,54.8181,55.3617,54.8181,55.2258,40500.0
2014-02-25 09:35:00,56.81,56.9,56.63,56.89,21000.0,55.1482,55.2355,54.9734,55.2258,21000.0
2014-02-25 09:40:00,56.93,56.93,56.73,56.81,36300.0,55.2647,55.2647,55.0705,55.1482,36300.0
2014-02-25 09:45:00,56.77,56.79,56.5,56.5,21300.0,55.1093,55.1287,54.8472,54.8472,21300.0
2014-02-25 09:50:00,56.57,56.57,56.37,56.39,53700.0,54.9152,54.9152,54.721,54.7404,53700.0
2014-02-25 09:55:00,56.37,56.37,56.17,56.25,42300.0,54.721,54.721,54.5269,54.6045,42300.0
2014-02-25 10:00:00,56.18,56.25,56.01,56.01,12600.0,54.5366,54.6045,54.3716,54.3716,12600.0
2014-02-25 10:05:00,56.08,56.23,56.08,56.1,21000.0,54.4395,54.5851,54.4395,54.4589,21000.0
2014-02-25 10:10:00,56.19,56.24,56.12,56.18,9000.0,54.5463,54.5948,54.4783,54.5366,9000.0
2014-02-25 10:15:00,56.19,56.47,56.19,56.46,48300.0,54.5463,54.8181,54.5463,54.8084,48300.0
2014-02-25 10:20:00,56.48,56.64,56.41,56.58,33900.0,54.8278,54.9831,54.7599,54.9249,33900.0
2014-02-25 10:25:00,56.53,56.53,56.36,56.42,6900.0,54.8764,54.8764,54.7113,54.7696,6900.0
2014-02-25 10:30:00,56.4,56.5,56.39,56.44,8700.0,54.7502,54.8472,54.7404,54.789,8700.0
2014-02-25 10:35:00,56.48,56.66,56.48,56.66,15000.0,54.8278,55.0026,54.8278,55.0026,15000.0
2014-02-25 10:40:00,56.65,56.65,56.56,56.56,11700.0,54.9928,54.9928,54.9055,54.9055,11700.0
2014-02-25 10:45:00,56.61,56.67,56.59,56.62,8100.0,54.954,55.0123,54.9346,54.9637,8100.0
2014-02-25 10:50:00,56.58,56.83,56.58,56.83,13500.0,54.9249,55.1676,54.9249,55.1676,13500.0
2014-02-25 10:55:00,56.83,56.89,56.81,56.85,11100.0,55.1676,55.2258,55.1482,55.187,11100.0
2014-02-25 11:00:00,56.86,56.86,56.77,56.77,9900.0,55.1967,55.1967,55.1093,55.1093,9900.0
2014-02-25 11:05:00,56.77,56.79,56.73,56.77,37200.0,55.1093,55.1287,55.0705,55.1093,37200.0
2014-02-25 11:10:00,56.78,57.0,56.78,57.0,26700.0,55.119,55.3326,55.119,55.3326,26700.0
2014-02-25 11:15:00,57.0,57.1,57.0,57.03,42900.0,55.3326,55.4297,55.3326,55.3617,42900.0
2014-02-25 11:20:00,57.05,57.14,57.03,57.07,8700.0,55.3811,55.4685,55.3617,55.4006,8700.0
2014-02-25 11:25:00,57.09,57.2,57.06,57.2,51300.0,55.42,55.5268,55.3909,55.5268,51300.0
2014-02-25 11:30:00,57.18,57.22,57.07,57.09,29100.0,55.5073,55.5462,55.4006,55.42,29100.0
2014-02-25 11:35:00,57.13,57.13,57.01,57.03,17100.0,55.4588,55.4588,55.3423,55.3617,17100.0
2014-02-25 11:40:00,57.07,57.18,57.06,57.13,12300.0,55.4006,55.5073,55.3909,55.4588,12300.0
2014-02-25 11:45:00,57.14,57.25,57.09,57.25,6300.0,55.4685,55.5753,55.42,55.5753,6300.0
2014-02-25 11:50:00,57.22,57.29,57.12,57.12,19500.0,55.5462,55.6141,55.4491,55.4491,19500.0
2014-02-25 11:55:00,57.12,57.17,57.07,57.07,22200.0,55.4491,55.4976,55.4006,55.4006,22200.0
2014-02-25 12:00:00,57.1,57.13,57.0,57.0,19500.0,55.4297,55.4588,55.3326,55.3326,19500.0
2014-02-25 12:05:00,56.96,56.99,56.92,56.99,7200.0,55.2938,55.3229,55.2549,55.3229,7200.0
2014-02-25 12:10:00,56.97,56.97,56.92,56.93,4200.0,55.3035,55.3035,55.2549,55.2647,4200.0
2014-02-25 12:15:00,56.9,56.94,56.83,56.83,5700.0,55.2355,55.2744,55.1676,55.1676,5700.0
2014-02-25 12:20:00,56.84,56.84,56.67,56.69,35400.0,55.1773,55.1773,55.0123,55.0317,35400.0
2014-02-25 12:25:00,56.72,56.72,56.69,56.7,10200.0,55.0608,55.0608,55.0317,55.0414,10200.0
2014-02-25 12:30:00,56.65,56.74,56.61,56.74,11100.0,54.9928,55.0802,54.954,55.0802,11100.0
2014-02-25 12:35:00,56.75,56.86,56.73,56.86,4200.0,55.0899,55.1967,55.0705,55.1967,4200.0
2014-02-25 12:40:00,56.79,56.79,56.72,56.72,2700.0,55.1287,55.1287,55.0608,55.0608,2700.0
2014-02-25 12:45:00,56.79,56.79,56.78,56.78,600.0,55.1287,55.1287,55.119,55.119,600.0
2014-02-25 12:50:00,56.79,56.79,56.74,56.76,2700.0,55.1287,55.1287,55.0802,55.0996,2700.0
2014-02-25 12:55:00,56.75,56.83,56.75,56.81,12300.0,55.0899,55.1676,55.0899,55.1482,12300.0
2014-02-25 13:00:00,56.83,56.83,56.77,56.81,3000.0,55.1676,55.1676,55.1093,55.1482,3000.0
2014-02-25 13:05:00,56.81,56.86,56.8,56.85,20400.0,55.1482,55.1967,55.1385,55.187,20400.0
2014-02-25 13:10:00,56.86,56.86,56.67,56.67,3600.0,55.1967,55.1967,55.0123,55.0123,3600.0
2014-02-25 13:15:00,56.67,56.69,56.63,56.63,1800.0,55.0123,55.0317,54.9734,54.9734,1800.0
2014-02-25 13:20:00,56.63,56.66,56.59,56.61,19500.0,54.9734,55.0026,54.9346,54.954,19500.0
2014-02-25 13:25:00,56.6,56.61,56.6,56.61,9600.0,54.9443,54.954,54.9443,54.954,9600.0
2014-02-25 13:30:00,56.62,56.73,56.62,56.73,2700.0,54.9637,55.0705,54.9637,55.0705,2700.0
2014-02-25 13:35:00,56.75,56.76,56.73,56.76,1200.0,55.0899,55.0996,55.0705,55.0996,1200.0
2014-02-25 13:40:00,56.76,56.76,56.67,56.71,3000.0,55.0996,55.0996,55.0123,55.0511,3000.0
2014-02-25 13:45:00,56.72,56.75,56.67,56.69,3000.0,55.0608,55.0899,55.0123,55.0317,3000.0
2014-02-25 13:50:00,56.73,56.74,56.72,56.72,2400.0,55.0705,55.0802,55.0608,55.0608,2400.0
2014-02-25 13:55:00,56.73,56.74,56.68,56.68,2700.0,55.0705,55.0802,55.022,55.022,2700.0
2014-02-25 14:00:00,56.73,56.76,56.68,56.7,6300.0,55.0705,55.0996,55.022,55.0414,6300.0
2014-02-25 14:05:00,56.7,56.72,56.63,56.72,23100.0,55.0414,55.0608,54.9734,55.0608,23100.0
2014-02-25 14:10:00,56.73,56.77,56.69,56.77,3900.0,55.0705,55.1093,55.0317,55.1093,3900.0
2014-02-25 14:15:00,56.77,56.83,56.75,56.8,4800.0,55.1093,55.1676,55.0899,55.1385,4800.0
2014-02-25 14:20:00,56.8,56.82,56.76,56.82,2400.0,55.1385,55.1579,55.0996,55.1579,2400.0
2014-02-25 14:25:00,56.73,56.77,56.72,56.76,20100.0,55.0705,55.1093,55.0608,55.0996,20100.0
2014-02-25 14:30:00,56.7,56.72,56.65,56.72,6000.0,55.0414,55.0608,54.9928,55.0608,6000.0
2014-02-25 14:35:00,56.72,56.76,56.68,56.72,3000.0,55.0608,55.0996,55.022,55.0608,3000.0
2014-02-25 14:40:00,56.76,56.83,56.76,56.83,2400.0,55.0996,55.1676,55.0996,55.1676,2400.0
2014-02-25 14:45:00,56.85,56.85,56.82,56.85,2100.0,55.187,55.187,55.1579,55.187,2100.0
2014-02-25 14:50:00,56.8,56.81,56.76,56.77,8700.0,55.1385,55.1482,55.0996,55.1093,8700.0
2014-02-25 14:55:00,56.78,56.85,56.77,56.85,1500.0,55.119,55.187,55.1093,55.187,1500.0
2014-02-25 15:00:00,56.87,56.88,56.83,56.84,3900.0,55.2064,55.2161,55.1676,55.1773,3900.0
2014-02-25 15:05:00,56.77,56.81,56.76,56.81,2100.0,55.1093,55.1482,55.0996,55.1482,2100.0
2014-02-25 15:10:00,56.73,56.76,56.69,56.71,5100.0,55.0705,55.0996,55.0317,55.0511,5100.0
2014-02-25 15:15:00,56.69,56.76,56.68,56.68,4200.0,55.0317,55.0996,55.022,55.022,4200.0
2014-02-25 15:20:00,56.66,56.74,56.61,56.72,11400.0,55.0026,55.0802,54.954,55.0608,11400.0
2014-02-25 15:25:00,56.68,56.76,56.66,56.75,13200.0,55.022,55.0996,55.0026,55.0899,13200.0
2014-02-25 15:30:00,56.71,56.81,56.69,56.79,7800.0,55.0511,55.1482,55.0317,55.1287,7800.0
2014-02-25 15:35:00,56.79,56.91,56.78,56.91,8400.0,55.1287,55.2452,55.119,55.2452,8400.0
2014-02-25 15:40:00,56.9,56.9,56.83,56.84,9600.0,55.2355,55.2355,55.1676,55.1773,9600.0
2014-02-25 15:45:00,56.82,56.83,56.75,56.77,9300.0,55.1579,55.1676,55.0899,55.1093,9300.0
2014-02-25 15:50:00,56.76,56.76,56.66,56.66,5400.0,55.0996,55.0996,55.0026,55.0026,5400.0
2014-02-25 15:55:00,56.69,56.83,56.65,56.83,23700.0,55.0317,55.1676,54.9928,55.1676,23700.0
2014-02-26 09:30:00,57.08,57.11,56.85,56.86,49500.0,55.4103,55.4394,55.187,55.1967,49500.0
2014-02-26 09:35:00,56.91,56.94,56.81,56.82,20400.0,55.2452,55.2744,55.1482,55.1579,20400.0
2014-02-26 09:40:00,56.83,56.89,56.76,56.8,23400.0,55.1676,55.2258,55.0996,55.1385,23400.0
2014-02-26 09:45:00,56.78,56.82,56.67,56.67,9300.0,55.119,55.1579,55.0123,55.0123,9300.0
2014-02-26 09:50:00,56.68,56.68,56.34,56.41,17700.0,55.022,55.022,54.6919,54.7599,17700.0
2014-02-26 09:55:00,56.33,56.66,56.33,56.66,7800.0,54.6822,55.0026,54.6822,55.0026,7800.0
2014-02-26 10:00:00,56.65,56.72,56.57,56.67,7500.0,54.9928,55.0608,54.9152,55.0123,7500.0
2014-02-26 10:05:00,56.67,56.75,56.49,56.49,5100.0,55.0123,55.0899,54.8375,54.8375,5100.0
2014-02-26 10:10:00,56.56,56.6,56.51,56.56,3600.0,54.9055,54.9443,54.8569,54.9055,3600.0
2014-02-26 10:15:00,56.5,56.5,56.41,56.47,7800.0,54.8472,54.8472,54.7599,54.8181,7800.0
2014-02-26 10:20:00,56.47,56.54,56.37,56.37,7500.0,54.8181,54.8861,54.721,54.721,7500.0
2014-02-26 10:25:00,56.48,56.52,56.39,56.47,3900.0,54.8278,54.8666,54.7404,54.8181,3900.0
2014-02-26 10:30:00,56.49,56.61,56.47,56.61,5400.0,54.8375,54.954,54.8181,54.954,5400.0
2014-02-26 10:35:00,56.61,56.71,56.61,56.69,3600.0,54.954,55.0511,54.954,55.0317,3600.0
2014-02-26 10:40:00,56.68,56.74,56.67,56.71,4800.0,55.022,55.0802,55.0123,55.0511,4800.0
2014-02-26 10:45:00,56.71,56.8,56.71,56.8,2700.0,55.0511,55.1385,55.0511,55.1385,2700.0
2014-02-26 10:50:00,56.81,56.86,56.78,56.8,15000.0,55.1482,55.1967,55.119,55.1385,15000.0
2014-02-26 10:55:00,56.78,56.79,56.67,56.72,9300.0,55.119,55.1287,55.0123,55.0608,9300.0
2014-02-26 11:00:00,56.72,56.81,56.69,56.74,6000.0,55.0608,55.1482,55.0317,55.0802,6000.0
2014-02-26 11:05:00,56.79,56.79,56.75,56.75,6600.0,55.1287,55.1287,55.0899,55.0899,6600.0
2014-02-26 11:10:00,56.77,56.81,56.7,56.8,41400.0,55.1093,55.1482,55.0414,55.1385,41400.0
2014-02-26 11:15:00,56.81,56.93,56.8,56.93,14100.0,55.1482,55.2647,55.1385,55.2647,14100.0
2014-02-26 11:20:00,56.94,56.95,56.89,56.94,4500.0,55.2744,55.2841,55.2258,55.2744,4500.0
2014-02-26 11:25:00,56.92,56.94,56.9,56.94,1500.0,55.2549,55.2744,55.2355,55.2744,1500.0
2014-02-26 11:30:00,56.96,56.97,56.87,56.87,6300.0,55.2938,55.3035,55.2064,55.2064,6300.0
2014-02-26 11:35:00,56.83,57.02,56.83,57.02,11700.0,55.1676,55.352,55.1676,55.352,11700.0
2014-02-26 11:40:00,56.99,57.05,56.98,57.04,4200.0,55.3229,55.3811,55.3132,55.3714,4200.0
2014-02-26 11:45:00,57.01,57.01,56.94,56.94,2700.0,55.3423,55.3423,55.2744,55.2744,2700.0
2014-02-26 11:50:00,56.95,56.97,56.94,56.97,900.0,55.2841,55.3035,55.2744,55.3035,900.0
2014-02-26 11:55:00,56.92,56.97,56.92,56.97,2100.0,55.2549,55.3035,55.2549,55.3035,2100.0
2014-02-26 12:00:00,57.0,57.13,56.98,57.11,6300.0,55.3326,55.4588,55.3132,55.4394,6300.0
2014-02-26 12:05:00,57.19,57.21,57.17,57.21,2400.0,55.517,55.5365,55.4976,55.5365,2400.0
2014-02-26 12:10:00,57.21,57.25,57.17,57.23,3600.0,55.5365,55.5753,55.4976,55.5559,3600.0
2014-02-26 12:15:00,57.2,57.28,57.17,57.28,4200.0,55.5268,55.6044,55.4976,55.6044,4200.0
2014-02-26 12:20:00,57.3,57.3,57.24,57.24,3900.0,55.6238,55.6238,55.5656,55.5656,3900.0
2014-02-26 12:25:00,57.33,57.42,57.33,57.4,7500.0,55.653,55.7403,55.653,55.7209,7500.0
2014-02-26 12:30:00,57.43,57.51,57.43,57.45,18900.0,55.75,55.8277,55.75,55.7694,18900.0
2014-02-26 12:35:00,57.44,57.47,57.4,57.46,33300.0,55.7597,55.7889,55.7209,55.7791,33300.0
2014-02-26 12:40:00,57.46,57.46,57.32,57.33,4200.0,55.7791,55.7791,55.6432,55.653,4200.0
2014-02-26 12:45:00,57.34,57.38,57.26,57.26,12000.0,55.6627,55.7015,55.585,55.585,12000.0
2014-02-26 12:50:00,57.3,57.3,57.25,57.28,10500.0,55.6238,55.6238,55.5753,55.6044,10500.0
2014-02-26 12:55:00,57.27,57.27,57.17,57.17,24000.0,55.5947,55.5947,55.4976,55.4976,24000.0
2014-02-26 13:00:00,57.16,57.19,57.08,57.08,9600.0,55.4879,55.517,55.4103,55.4103,9600.0
2014-02-26 13:05:00,57.06,57.18,57.06,57.12,8100.0,55.3909,55.5073,55.3909,55.4491,8100.0
2014-02-26 13:10:00,57.15,57.19,57.14,57.18,14700.0,55.4782,55.517,55.4685,55.5073,14700.0
2014-02-26 13:15:00,57.2,57.2,57.15,57.17,8700.0,55.5268,55.5268,55.4782,55.4976,8700.0
2014-02-26 13:20:00,57.19,57.22,57.19,57.22,4500.0,55.517,55.5462,55.517,55.5462,4500.0
2014-02-26 13:25:00,57.2,57.24,57.2,57.24,1200.0,55.5268,55.5656,55.5268,55.5656,1200.0
2014-02-26 13:30:00,57.25,57.29,57.2,57.22,27300.0,55.5753,55.6141,55.5268,55.5462,27300.0
2014-02-26 13:35:00,57.22,57.25,57.2,57.22,3900.0,55.5462,55.5753,55.5268,55.5462,3900.0
2014-02-26 13:40:00,57.23,57.26,57.2,57.26,18000.0,55.5559,55.585,55.5268,55.585,18000.0
2014-02-26 13:45:00,57.24,57.26,57.22,57.23,54900.0,55.5656,55.585,55.5462,55.5559,54900.0
2014-02-26 13:50:00,57.21,57.21,57.16,57.16,52200.0,55.5365,55.5365,55.4879,55.4879,52200.0
2014-02-26 13:55:00,57.18,57.19,57.02,57.04,23100.0,55.5073,55.517,55.352,55.3714,23100.0
2014-02-26 14:00:00,57.0,57.01,56.95,56.99,8400.0,55.3326,55.3423,55.2841,55.3229,8400.0
2014-02-26 14:05:00,56.96,56.96,56.76,56.76,3600.0,55.2938,55.2938,55.0996,55.0996,3600.0
2014-02-26 14:10:00,56.68,56.68,56.63,56.64,12000.0,55.022,55.022,54.9734,54.9831,12000.0
2014-02-26 14:15:00,56.54,56.6,56.44,56.44,72300.0,54.8861,54.9443,54.789,54.789,72300.0
2014-02-26 14:20:00,56.42,56.58,56.38,56.58,4800.0,54.7696,54.9249,54.7307,54.9249,4800.0
2014-02-26 14:25:00,56.52,56.52,56.39,56.39,3000.0,54.8666,54.8666,54.7404,54.7404,3000.0
2014-02-26 14:30:00,56.39,56.52,56.34,56.41,19800.0,54.7404,54.8666,54.6919,54.7599,19800.0
2014-02-26 14:35:00,56.39,56.39,56.29,56.29,7800.0,54.7404,54.7404,54.6434,54.6434,7800.0
2014-02-26 14:40:00,56.32,56.43,56.32,56.4,9000.0,54.6725,54.7793,54.6725,54.7502,9000.0
2014-02-26 14:45:00,56.38,56.43,56.37,56.38,108000.0,54.7307,54.7793,54.721,54.7307,108000.0
2014-02-26 14:50:00,56.4,56.4,56.38,56.38,77700.0,54.7502,54.7502,54.7307,54.7307,77700.0
2014-02-26 14:55:00,56.4,56.45,56.38,56.45,33900.0,54.7502,54.7987,54.7307,54.7987,33900.0
2014-02-26 15:00:00,56.46,56.55,56.45,56.55,3600.0,54.8084,54.8958,54.7987,54.8958,3600.0
2014-02-26 15:05:00,56.64,56.64,56.61,56.61,1500.0,54.9831,54.9831,54.954,54.954,1500.0
2014-02-26 15:10:00,56.51,56.57,56.46,56.52,6600.0,54.8569,54.9152,54.8084,54.8666,6600.0
2014-02-26 15:15:00,56.58,56.63,56.48,56.49,9900.0,54.9249,54.9734,54.8278,54.8375,9900.0
2014-02-26 15:20:00,56.52,56.55,56.48,56.55,6300.0,54.8666,54.8958,54.8278,54.8958,6300.0
2014-02-26 15:25:00,56.56,56.56,56.43,56.43,10500.0,54.9055,54.9055,54.7793,54.7793,10500.0
2014-02-26 15:30:00,56.46,56.58,56.46,56.53,6300.0,54.8084,54.9249,54.8084,54.8764,6300.0
2014-02-26 15:35:00,56.57,56.6,56.53,56.59,2700.0,54.9152,54.9443,54.8764,54.9346,2700.0
2014-02-26 15:40:00,56.55,56.59,56.5,56.53,6900.0,54.8958,54.9346,54.8472,54.8764,6900.0
2014-02-26 15:45:00,56.53,56.53,56.43,56.45,13800.0,54.8764,54.8764,54.7793,54.7987,13800.0
2014-02-26 15:50:00,56.49,56.61,56.49,56.56,20100.0,54.8375,54.954,54.8375,54.9055,20100.0
2014-02-26 15:55:00,56.57,56.7,56.56,56.67,28200.0,54.9152,55.0414,54.9055,55.0123,28200.0
2014-02-27 09:30:00,56.62,56.79,56.14,56.24,31800.0,54.9637,55.1287,54.4978,54.5948,31800.0
2014-02-27 09:35:00,56.24,56.36,56.2,56.35,12000.0,54.5948,54.7113,54.556,54.7016,12000.0
2014-02-27 09:40:00,56.35,56.45,56.33,56.39,2700.0,54.7016,54.7987,54.6822,54.7404,2700.0
2014-02-27 09:45:00,56.23,56.36,56.23,56.25,6000.0,54.5851,54.7113,54.5851,54.6045,6000.0
2014-02-27 09:50:00,56.22,56.22,56.05,56.14,58200.0,54.5754,54.5754,54.4104,54.4978,58200.0
2014-02-27 09:55:00,56.17,56.26,56.1,56.21,28200.0,54.5269,54.6143,54.4589,54.5657,28200.0
2014-02-27 10:00:00,56.22,56.22,55.97,55.97,42600.0,54.5754,54.5754,54.3327,54.3327,42600.0
2014-02-27 10:05:00,55.97,56.04,55.86,56.04,12900.0,54.3327,54.4007,54.226,54.4007,12900.0
2014-02-27 10:10:00,56.01,56.01,55.82,55.84,9300.0,54.3716,54.3716,54.1871,54.2065,9300.0
2014-02-27 10:15:00,55.81,55.84,55.7,55.77,21600.0,54.1774,54.2065,54.0706,54.1386,21600.0
2014-02-27 10:20:00,55.85,55.89,55.8,55.88,37800.0,54.2162,54.2551,54.1677,54.2454,37800.0
2014-02-27 10:25:00,55.89,55.95,55.83,55.85,9900.0,54.2551,54.3133,54.1968,54.2162,9900.0
2014-02-27 10:30:00,55.88,56.06,55.88,56.06,2400.0,54.2454,54.4201,54.2454,54.4201,2400.0
2014-02-27 10:35:00,56.17,56.18,56.02,56.18,6900.0,54.5269,54.5366,54.3813,54.5366,6900.0
2014-02-27 10:40:00,56.2,56.21,56.13,56.13,4200.0,54.556,54.5657,54.4881,54.4881,4200.0
2014-02-27 10:45:00,56.16,56.25,56.16,56.24,3900.0,54.5172,54.6045,54.5172,54.5948,3900.0
2014-02-27 10:50:00,56.29,56.35,56.25,56.33,8400.0,54.6434,54.7016,54.6045,54.6822,8400.0
2014-02-27 10:55:00,56.3,56.38,56.3,56.38,3900.0,54.6531,54.7307,54.6531,54.7307,3900.0
2014-02-27 11:00:00,56.38,56.46,56.33,56.46,4200.0,54.7307,54.8084,54.6822,54.8084,4200.0
2014-02-27 11:05:00,56.38,56.44,56.37,56.43,5700.0,54.7307,54.789,54.721,54.7793,5700.0
2014-02-27 11:10:00,56.43,56.6,56.43,56.53,12600.0,54.7793,54.9443,54.7793,54.8764,12600.0
2014-02-27 11:15:00,56.58,56.66,56.58,56.66,2700.0,54.9249,55.0026,54.9249,55.0026,2700.0
2014-02-27 11:20:00,56.67,56.71,56.64,56.68,3600.0,55.0123,55.0511,54.9831,55.022,3600.0
2014-02-27 11:25:00,56.71,56.75,56.69,56.73,7200.0,55.0511,55.0899,55.0317,55.0705,7200.0
2014-02-27 11:30:00,56.73,56.73,56.61,56.68,9300.0,55.0705,55.0705,54.954,55.022,9300.0
2014-02-27 11:35:00,56.66,56.66,56.58,56.63,4200.0,55.0026,55.0026,54.9249,54.9734,4200.0
2014-02-27 11:40:00,56.64,56.68,56.64,56.64,6600.0,54.9831,55.022,54.9831,54.9831,6600.0
2014-02-27 11:45:00,56.66,56.66,56.49,56.52,8100.0,55.0026,55.0026,54.8375,54.8666,8100.0
2014-02-27 11:50:00,56.53,56.58,56.51,56.53,3600.0,54.8764,54.9249,54.8569,54.8764,3600.0
2014-02-27 11:55:00,56.52,56.69,56.52,56.69,14400.0,54.8666,55.0317,54.8666,55.0317,14400.0
2014-02-27 12:00:00,56.69,56.7,56.65,56.65,6900.0,55.0317,55.0414,54.9928,54.9928,6900.0
2014-02-27 12:05:00,56.65,56.65,56.59,56.64,1200.0,54.9928,54.9928,54.9346,54.9831,1200.0
2014-02-27 12:10:00,56.6,56.63,56.57,56.6,4500.0,54.9443,54.9734,54.9152,54.9443,4500.0
2014-02-27 12:15:00,56.65,56.65,56.62,56.62,900.0,54.9928,54.9928,54.9637,54.9637,900.0
2014-02-27 12:20:00,56.62,56.62,56.62,56.62,0.0,54.9637,54.9637,54.9637,54.9637,0.0
2014-02-27 12:25:00,56.58,56.67,56.58,56.67,2700.0,54.9249,55.0123,54.9249,55.0123,2700.0
2014-02-27 12:30:00,56.66,56.66,56.57,56.62,4800.0,55.0026,55.0026,54.9152,54.9637,4800.0
2014-02-27 12:35:00,56.57,56.64,56.57,56.64,1500.0,54.9152,54.9831,54.9152,54.9831,1500.0
2014-02-27 12:40:00,56.62,56.66,56.62,56.66,1500.0,54.9637,55.0026,54.9637,55.0026,1500.0
2014-02-27 12:45:00,56.66,56.66,56.66,56.66,0.0,55.0026,55.0026,55.0026,55.0026,0.0
2014-02-27 12:50:00,56.56,56.61,56.54,56.61,6000.0,54.9055,54.954,54.8861,54.954,6000.0
2014-02-27 12:55:00,56.54,56.58,56.53,56.58,2400.0,54.8861,54.9249,54.8764,54.9249,2400.0
2014-02-27 13:00:00,56.58,56.58,56.56,56.56,1500.0,54.9249,54.9249,54.9055,54.9055,1500.0
2014-02-27 13:05:00,56.54,56.54,56.48,56.48,2100.0,54.8861,54.8861,54.8278,54.8278,2100.0
2014-02-27 13:10:00,56.58,56.61,56.58,56.61,1500.0,54.9249,54.954,54.9249,54.954,1500.0
2014-02-27 13:15:00,56.64,56.8,56.64,56.8,4200.0,54.9831,55.1385,54.9831,55.1385,4200.0
2014-02-27 13:20:00,56.77,56.89,56.77,56.89,6600.0,55.1093,55.2258,55.1093,55.2258,6600.0
2014-02-27 13:25:00,56.87,56.95,56.86,56.95,1800.0,55.2064,55.2841,55.1967,55.2841,1800.0
2014-02-27 13:30:00,56.91,56.91,56.87,56.9,3000.0,55.2452,55.2452,55.2064,55.2355,3000.0
2014-02-27 13:35:00,56.86,56.95,56.84,56.94,4800.0,55.1967,55.2841,55.1773,55.2744,4800.0
2014-02-27 13:40:00,56.91,56.91,56.86,56.89,3600.0,55.2452,55.2452,55.1967,55.2258,3600.0
2014-02-27 13:45:00,56.88,56.94,56.88,56.93,1800.0,55.2161,55.2744,55.2161,55.2647,1800.0
2014-02-27 13:50:00,56.91,56.94,56.91,56.94,1200.0,55.2452,55.2744,55.2452,55.2744,1200.0
2014-02-27 13:55:00,56.94,57.02,56.94,56.99,4500.0,55.2744,55.352,55.2744,55.3229,4500.0
2014-02-27 14:00:00,57.02,57.1,57.0,57.1,9900.0,55.352,55.4297,55.3326,55.4297,9900.0
2014-02-27 14:05:00,57.09,57.09,57.05,57.08,2400.0,55.42,55.42,55.3811,55.4103,2400.0
2014-02-27 14:10:00,57.07,57.07,57.04,57.04,1800.0,55.4006,55.4006,55.3714,55.3714,1800.0
2014-02-27 14:15:00,57.03,57.03,56.98,56.99,3000.0,55.3617,55.3617,55.3132,55.3229,3000.0
2014-02-27 14:20:00,56.93,56.93,56.84,56.84,2100.0,55.2647,55.2647,55.1773,55.1773,2100.0
2014-02-27 14:25:00,56.83,56.83,56.78,56.82,11700.0,55.1676,55.1676,55.119,55.1579,11700.0
2014-02-27 14:30:00,56.81,56.86,56.81,56.86,3900.0,55.1482,55.1967,55.1482,55.1967,3900.0
2014-02-27 14:35:00,56.84,56.88,56.82,56.82,1500.0,55.1773,55.2161,55.1579,55.1579,1500.0
2014-02-27 14:40:00,56.85,56.85,56.79,56.79,2400.0,55.187,55.187,55.1287,55.1287,2400.0
2014-02-27 14:45:00,56.79,56.8,56.78,56.78,2100.0,55.1287,55.1385,55.119,55.119,2100.0
2014-02-27 14:50:00,56.83,56.84,56.8,56.84,1200.0,55.1676,55.1773,55.1385,55.1773,1200.0
2014-02-27 14:55:00,56.84,56.86,56.82,56.86,1500.0,55.1773,55.1967,55.1579,55.1967,1500.0
2014-02-27 15:00:00,56.87,56.88,56.79,56.85,4800.0,55.2064,55.2161,55.1287,55.187,4800.0
2014-02-27 15:05:00,56.85,56.92,56.85,56.88,9000.0,55.187,55.2549,55.187,55.2161,9000.0
2014-02-27 15:10:00,56.88,56.88,56.81,56.85,4500.0,55.2161,55.2161,55.1482,55.187,4500.0
2014-02-27 15:15:00,56.88,56.91,56.86,56.87,11700.0,55.2161,55.2452,55.1967,55.2064,11700.0
2014-02-27 15:20:00,56.83,56.89,56.8,56.8,9000.0,55.1676,55.2258,55.1385,55.1385,9000.0
2014-02-27 15:25:00,56.83,56.88,56.83,56.88,7800.0,55.1676,55.2161,55.1676,55.2161,7800.0
2014-02-27 15:30:00,56.83,56.89,56.83,56.84,900.0,55.1676,55.2258,55.1676,55.1773,900.0
2014-02-27 15:35:00,56.87,56.9,56.84,56.84,8400.0,55.2064,55.2355,55.1773,55.1773,8400.0
2014-02-27 15:40:00,56.85,56.87,56.83,56.84,5700.0,55.187,55.2064,55.1676,55.1773,5700.0
2014-02-27 15:45:00,56.87,56.87,56.76,56.76,15000.0,55.2064,55.2064,55.0996,55.0996,15000.0
2014-02-27 15:50:00,56.77,56.84,56.77,56.81,13800.0,55.1093,55.1773,55.1093,55.1482,13800.0
2014-02-27 15:55:00,56.8,56.89,56.8,56.89,9600.0,55.1385,55.2258,55.1385,55.2258,9600.0
2014-02-28 09:30:00,57.0,57.0,56.85,56.86,11100.0,55.3326,55.3326,55.187,55.1967,11100.0
2014-02-28 09:35:00,56.89,56.95,56.82,56.95,6000.0,55.2258,55.2841,55.1579,55.2841,6000.0
2014-02-28 09:40:00,56.91,57.07,56.89,56.95,19500.0,55.2452,55.4006,55.2258,55.2841,19500.0
2014-02-28 09:45:00,56.87,56.92,56.82,56.84,10200.0,55.2064,55.2549,55.1579,55.1773,10200.0
2014-02-28 09:50:00,56.86,56.96,56.84,56.96,9000.0,55.1967,55.2938,55.1773,55.2938,9000.0
2014-02-28 09:55:00,56.96,57.02,56.85,57.02,15300.0,55.2938,55.352,55.187,55.352,15300.0
2014-02-28 10:00:00,56.97,57.11,56.96,57.1,39900.0,55.3035,55.4394,55.2938,55.4297,39900.0
2014-02-28 10:05:00,57.1,57.1,56.94,56.98,9300.0,55.4297,55.4297,55.2744,55.3132,9300.0
2014-02-28 10:10:00,56.91,57.01,56.89,57.01,9300.0,55.2452,55.3423,55.2258,55.3423,9300.0
2014-02-28 10:15:00,56.94,56.98,56.89,56.89,14100.0,55.2744,55.3132,55.2258,55.2258,14100.0
2014-02-28 10:20:00,56.87,56.87,56.77,56.84,29400.0,55.2064,55.2064,55.1093,55.1773,29400.0
2014-02-28 10:25:00,56.83,56.83,56.7,56.73,15600.0,55.1676,55.1676,55.0414,55.0705,15600.0
2014-02-28 10:30:00,56.72,56.72,56.64,56.68,11700.0,55.0608,55.0608,54.9831,55.022,11700.0
2014-02-28 10:35:00,56.63,56.63,56.55,56.59,6300.0,54.9734,54.9734,54.8958,54.9346,6300.0
2014-02-28 10:40:00,56.62,56.7,56.62,56.7,5100.0,54.9637,55.0414,54.9637,55.0414,5100.0
2014-02-28 10:45:00,56.63,56.66,56.58,56.66,6300.0,54.9734,55.0026,54.9249,55.0026,6300.0
2014-02-28 10:50:00,56.6,56.61,56.56,56.61,1800.0,54.9443,54.954,54.9055,54.954,1800.0
2014-02-28 10:55:00,56.55,56.59,56.41,56.41,11700.0,54.8958,54.9346,54.7599,54.7599,11700.0
2014-02-28 11:00:00,56.37,56.42,56.33,56.35,11700.0,54.721,54.7696,54.6822,54.7016,11700.0
2014-02-28 11:05:00,56.38,56.53,56.34,56.52,67500.0,54.7307,54.8764,54.6919,54.8666,67500.0
2014-02-28 11:10:00,56.5,56.61,56.5,56.53,14100.0,54.8472,54.954,54.8472,54.8764,14100.0
2014-02-28 11:15:00,56.54,56.55,56.47,56.47,8700.0,54.8861,54.8958,54.8181,54.8181,8700.0
2014-02-28 11:20:00,56.4,56.43,56.32,56.33,5400.0,54.7502,54.7793,54.6725,54.6822,5400.0
2014-02-28 11:25:00,56.29,56.37,56.24,56.24,8400.0,54.6434,54.721,54.5948,54.5948,8400.0
2014-02-28 11:30:00,56.23,56.28,56.2,56.24,11100.0,54.5851,54.6337,54.556,54.5948,11100.0
2014-02-28 11:35:00,56.24,56.3,56.18,56.18,6000.0,54.5948,54.6531,54.5366,54.5366,6000.0
2014-02-28 11:40:00,56.17,56.19,56.08,56.13,11400.0,54.5269,54.5463,54.4395,54.4881,11400.0
2014-02-28 11:45:00,56.09,56.17,56.09,56.15,21900.0,54.4492,54.5269,54.4492,54.5075,21900.0
2014-02-28 11:50:00,56.2,56.28,56.15,56.19,18300.0,54.556,54.6337,54.5075,54.5463,18300.0
2014-02-28 11:55:00,56.24,56.24,56.1,56.11,4500.0,54.5948,54.5948,54.4589,54.4686,4500.0
2014-02-28 12:00:00,56.1,56.1,56.01,56.05,6000.0,54.4589,54.4589,54.3716,54.4104,6000.0
2014-02-28 12:05:00,56.08,56.1,56.02,56.09,7800.0,54.4395,54.4589,54.3813,54.4492,7800.0
2014-02-28 12:10:00,56.13,56.13,56.01,56.06,8100.0,54.4881,54.4881,54.3716,54.4201,8100.0
2014-02-28 12:15:00,56.04,56.09,56.04,56.09,2700.0,54.4007,54.4492,54.4007,54.4492,2700.0
2014-02-28 12:20:00,56.04,56.1,56.04,56.1,600.0,54.4007,54.4589,54.4007,54.4589,600.0
2014-02-28 12:25:00,56.08,56.1,56.05,56.08,4800.0,54.4395,54.4589,54.4104,54.4395,4800.0
2014-02-28 12:30:00,56.05,56.11,56.04,56.04,7200.0,54.4104,54.4686,54.4007,54.4007,7200.0
2014-02-28 12:35:00,56.02,56.02,56.0,56.0,8100.0,54.3813,54.3813,54.3619,54.3619,8100.0
2014-02-28 12:40:00,55.98,56.07,55.97,56.07,4800.0,54.3424,54.4298,54.3327,54.4298,4800.0
2014-02-28 12:45:00,56.08,56.08,56.07,56.08,6300.0,54.4395,54.4395,54.4298,54.4395,6300.0
2014-02-28 12:50:00,56.07,56.07,56.05,56.05,1200.0,54.4298,54.4298,54.4104,54.4104,1200.0
2014-02-28 12:55:00,56.05,56.06,56.0,56.05,13500.0,54.4104,54.4201,54.3619,54.4104,13500.0
2014-02-28 13:00:00,56.06,56.06,56.01,56.05,13800.0,54.4201,54.4201,54.3716,54.4104,13800.0
2014-02-28 13:05:00,56.01,56.03,55.97,55.98,9900.0,54.3716,54.391,54.3327,54.3424,9900.0
2014-02-28 13:10:00,56.02,56.03,55.99,56.0,3600.0,54.3813,54.391,54.3522,54.3619,3600.0
2014-02-28 13:15:00,56.03,56.07,56.0,56.03,5100.0,54.391,54.4298,54.3619,54.391,5100.0
2014-02-28 13:20:00,56.05,56.09,56.02,56.02,26100.0,54.4104,54.4492,54.3813,54.3813,26100.0
2014-02-28 13:25:00,56.03,56.04,56.0,56.0,5400.0,54.391,54.4007,54.3619,54.3619,5400.0
2014-02-28 13:30:00,56.0,56.01,55.98,56.01,5100.0,54.3619,54.3716,54.3424,54.3716,5100.0
2014-02-28 13:35:00,56.01,56.02,55.99,55.99,3000.0,54.3716,54.3813,54.3522,54.3522,3000.0
2014-02-28 13:40:00,55.97,55.97,55.88,55.89,24600.0,54.3327,54.3327,54.2454,54.2551,24600.0
2014-02-28 13:45:00,55.86,55.86,55.73,55.73,4500.0,54.226,54.226,54.0998,54.0998,4500.0
2014-02-28 13:50:00,55.74,55.78,55.67,55.67,17100.0,54.1095,54.1483,54.0415,54.0415,17100.0
2014-02-28 13:55:00,55.67,55.7,55.56,55.56,6000.0,54.0415,54.0706,53.9347,53.9347,6000.0
2014-02-28 14:00:00,55.52,55.52,55.34,55.34,16800.0,53.8959,53.8959,53.7212,53.7212,16800.0
2014-02-28 14:05:00,55.33,55.33,55.09,55.1,46200.0,53.7115,53.7115,53.4785,53.4882,46200.0
2014-02-28 14:10:00,55.09,55.11,54.92,54.92,42000.0,53.4785,53.4979,53.3135,53.3135,42000.0
2014-02-28 14:15:00,54.88,54.93,54.76,54.81,236400.0,53.2746,53.3232,53.1581,53.2067,236400.0
2014-02-28 14:20:00,54.77,54.99,54.77,54.93,49500.0,53.1678,53.3814,53.1678,53.3232,49500.0
2014-02-28 14:25:00,54.92,54.93,54.83,54.93,19800.0,53.3135,53.3232,53.2261,53.3232,19800.0
2014-02-28 14:30:00,54.91,54.98,54.89,54.92,66000.0,53.3037,53.3717,53.2843,53.3135,66000.0
2014-02-28 14:35:00,54.89,54.91,54.6,54.65,49200.0,53.2843,53.3037,53.0028,53.0513,49200.0
2014-02-28 14:40:00,54.6,54.64,54.14,54.16,335700.0,53.0028,53.0416,52.5563,52.5757,335700.0
2014-02-28 14:45:00,54.14,54.16,53.75,53.84,201600.0,52.5563,52.5757,52.1777,52.265,201600.0
2014-02-28 14:50:00,53.78,54.08,53.78,54.01,72300.0,52.2068,52.498,52.2068,52.4301,72300.0
2014-02-28 14:55:00,54.01,54.07,53.91,53.93,109800.0,52.4301,52.4883,52.333,52.3524,109800.0
2014-02-28 15:00:00,54.0,54.0,53.81,53.88,47100.0,52.4204,52.4204,52.2359,52.3039,47100.0
2014-02-28 15:05:00,53.88,53.89,53.64,53.65,55800.0,52.3039,52.3136,52.0709,52.0806,55800.0
2014-02-28 15:10:00,53.61,53.8,53.56,53.78,81000.0,52.0418,52.2262,51.9932,52.2068,81000.0
2014-02-28 15:15:00,53.77,54.24,53.77,54.24,52500.0,52.1971,52.6533,52.1971,52.6533,52500.0
2014-02-28 15:20:00,54.2,54.33,54.14,54.33,42900.0,52.6145,52.7407,52.5563,52.7407,42900.0
2014-02-28 15:25:00,54.31,54.38,54.29,54.32,17700.0,52.7213,52.7892,52.7019,52.731,17700.0
2014-02-28 15:30:00,54.36,54.46,54.31,54.45,84600.0,52.7698,52.8669,52.7213,52.8572,84600.0
2014-02-28 15:35:00,54.42,54.47,54.39,54.46,56400.0,52.8281,52.8766,52.799,52.8669,56400.0
2014-02-28 15:40:00,54.49,54.6,54.49,54.58,84600.0,52.896,53.0028,52.896,52.9834,84600.0
2014-02-28 15:45:00,54.56,54.56,54.44,54.44,40800.0,52.964,52.964,52.8475,52.8475,40800.0
2014-02-28 15:50:00,54.46,54.56,54.41,54.54,41400.0,52.8669,52.964,52.8184,52.9446,41400.0
2014-02-28 15:55:00,54.53,54.67,54.52,54.56,165600.0,52.9349,53.0708,52.9252,52.964,165600.0
2014-03-03 09:30:00,53.7,53.7,53.16,53.38,138300.0,52.1291,52.1291,51.6049,51.8185,138300.0
2014-03-03 09:35:00,53.5,54.03,53.47,54.0,33900.0,51.935,52.4495,51.9059,52.4204,33900.0
2014-03-03 09:40:00,54.06,54.09,53.92,54.01,38700.0,52.4786,52.5077,52.3427,52.4301,38700.0
2014-03-03 09:45:00,54.05,54.25,54.0,54.17,17700.0,52.4689,52.6631,52.4204,52.5854,17700.0
2014-03-03 09:50:00,54.15,54.17,54.01,54.17,16800.0,52.566,52.5854,52.4301,52.5854,16800.0
2014-03-03 09:55:00,54.18,54.38,54.12,54.37,22500.0,52.5951,52.7892,52.5369,52.7795,22500.0
2014-03-03 10:00:00,54.39,54.53,54.33,54.38,17100.0,52.799,52.9349,52.7407,52.7892,17100.0
2014-03-03 10:05:00,54.43,54.55,54.36,54.38,34500.0,52.8378,52.9543,52.7698,52.7892,34500.0
2014-03-03 10:10:00,54.29,54.29,53.94,53.99,60300.0,52.7019,52.7019,52.3621,52.4107,60300.0
2014-03-03 10:15:00,53.98,53.98,53.78,53.84,30300.0,52.4009,52.4009,52.2068,52.265,30300.0
2014-03-03 10:20:00,53.84,53.84,53.66,53.66,72000.0,52.265,52.265,52.0903,52.0903,72000.0
2014-03-03 10:25:00,53.73,54.09,53.68,54.04,45000.0,52.1583,52.5077,52.1097,52.4592,45000.0
2014-03-03 10:30:00,54.07,54.18,54.06,54.11,6300.0,52.4883,52.5951,52.4786,52.5271,6300.0
2014-03-03 10:35:00,54.07,54.07,53.86,53.93,72000.0,52.4883,52.4883,52.2845,52.3524,72000.0
2014-03-03 10:40:00,53.94,54.02,53.92,54.02,2700.0,52.3621,52.4398,52.3427,52.4398,2700.0
2014-03-03 10:45:00,53.99,53.99,53.95,53.97,3300.0,52.4107,52.4107,52.3718,52.3912,3300.0
2014-03-03 10:50:00,53.98,54.01,53.97,54.0,4800.0,52.4009,52.4301,52.3912,52.4204,4800.0
2014-03-03 10:55:00,54.02,54.25,54.02,54.25,4800.0,52.4398,52.6631,52.4398,52.6631,4800.0
2014-03-03 11:00:00,54.26,54.26,54.15,54.22,4800.0,52.6728,52.6728,52.566,52.6339,4800.0
2014-03-03 11:05:00,54.16,54.19,54.0,54.02,5400.0,52.5757,52.6048,52.4204,52.4398,5400.0
2014-03-03 11:10:00,54.04,54.22,54.03,54.2,19800.0,52.4592,52.6339,52.4495,52.6145,19800.0
2014-03-03 11:15:00,54.19,54.19,54.09,54.09,2700.0,52.6048,52.6048,52.5077,52.5077,2700.0
2014-03-03 11:20:00,54.11,54.14,54.07,54.12,5700.0,52.5271,52.5563,52.4883,52.5369,5700.0
2014-03-03 11:25:00,54.11,54.11,54.0,54.0,5400.0,52.5271,52.5271,52.4204,52.4204,5400.0
2014-03-03 11:30:00,54.02,54.02,53.92,53.96,24000.0,52.4398,52.4398,52.3427,52.3815,24000.0
2014-03-03 11:35:00,53.94,53.98,53.79,53.79,37200.0,52.3621,52.4009,52.2165,52.2165,37200.0
2014-03-03 11:40:00,53.83,53.92,53.8,53.87,8400.0,52.2553,52.3427,52.2262,52.2942,8400.0
2014-03-03 11:45:00,53.86,53.88,53.73,53.88,10200.0,52.2845,52.3039,52.1583,52.3039,10200.0
2014-03-03 11:50:00,53.86,53.89,53.8,53.89,20400.0,52.2845,52.3136,52.2262,52.3136,20400.0
2014-03-03 11:55:00,53.87,53.88,53.74,53.75,5400.0,52.2942,52.3039,52.168,52.1777,5400.0
2014-03-03 12:00:00,53.72,53.73,53.59,53.59,17100.0,52.1486,52.1583,52.0224,52.0224,17100.0
2014-03-03 12:05:00,53.59,53.61,53.42,53.46,34200.0,52.0224,52.0418,51.8573,51.8962,34200.0
2014-03-03 12:10:00,53.43,53.63,53.33,53.6,20100.0,51.867,52.0612,51.77,52.0321,20100.0
2014-03-03 12:15:00,53.58,53.58,53.46,53.5,32100.0,52.0126,52.0126,51.8962,51.935,32100.0
2014-03-03 12:20:00,53.48,53.56,53.44,53.5,38100.0,51.9156,51.9932,51.8767,51.935,38100.0
2014-03-03 12:25:00,53.5,53.55,53.49,53.54,22200.0,51.935,51.9835,51.9253,51.9738,22200.0
2014-03-03 12:30:00,53.53,53.57,53.52,53.53,4500.0,51.9641,52.0029,51.9544,51.9641,4500.0
2014-03-03 12:35:00,53.56,53.73,53.56,53.65,21900.0,51.9932,52.1583,51.9932,52.0806,21900.0
2014-03-03 12:40:00,53.6,53.63,53.56,53.62,4500.0,52.0321,52.0612,51.9932,52.0515,4500.0
2014-03-03 12:45:00,53.68,53.68,53.62,53.68,4200.0,52.1097,52.1097,52.0515,52.1097,4200.0
2014-03-03 12:50:00,53.66,53.73,53.66,53.7,5100.0,52.0903,52.1583,52.0903,52.1291,5100.0
2014-03-03 12:55:00,53.69,53.86,53.69,53.82,4800.0,52.1194,52.2845,52.1194,52.2456,4800.0
2014-03-03 13:00:00,53.83,53.95,53.83,53.93,77100.0,52.2553,52.3718,52.2553,52.3524,77100.0
2014-03-03 13:05:00,53.93,53.95,53.9,53.9,21600.0,52.3524,52.3718,52.3233,52.3233,21600.0
2014-03-03 13:10:00,53.91,53.97,53.89,53.97,8700.0,52.333,52.3912,52.3136,52.3912,8700.0
2014-03-03 13:15:00,53.97,54.03,53.97,54.0,6000.0,52.3912,52.4495,52.3912,52.4204,6000.0
2014-03-03 13:20:00,54.03,54.08,54.01,54.08,32100.0,52.4495,52.498,52.4301,52.498,32100.0
2014-03-03 13:25:00,54.11,54.11,54.11,54.11,1200.0,52.5271,52.5271,52.5271,52.5271,1200.0
2014-03-03 13:30:00,54.03,54.03,53.92,53.96,36300.0,52.4495,52.4495,52.3427,52.3815,36300.0
2014-03-03 13:35:00,53.98,54.02,53.96,54.01,7200.0,52.4009,52.4398,52.3815,52.4301,7200.0
2014-03-03 13:40:00,54.01,54.01,53.91,53.95,6000.0,52.4301,52.4301,52.333,52.3718,6000.0
2014-03-03 13:45:00,53.93,53.93,53.9,53.92,7800.0,52.3524,52.3524,52.3233,52.3427,7800.0
2014-03-03 13:50:00,53.95,53.96,53.93,53.95,3600.0,52.3718,52.3815,52.3524,52.3718,3600.0
2014-03-03 13:55:00,53.97,54.06,53.97,54.05,2100.0,52.3912,52.4786,52.3912,52.4689,2100.0
2014-03-03 14:00:00,54.06,54.07,54.02,54.04,6900.0,52.4786,52.4883,52.4398,52.4592,6900.0
2014-03-03 14:05:00,54.06,54.07,54.03,54.05,4800.0,52.4786,52.4883,52.4495,52.4689,4800.0
2014-03-03 14:10:00,54.08,54.14,54.06,54.14,3900.0,52.498,52.5563,52.4786,52.5563,3900.0
2014-03-03 14:15:00,54.18,54.32,54.18,54.28,135900.0,52.5951,52.731,52.5951,52.6922,135900.0
2014-03-03 14:20:00,54.28,54.42,54.26,54.39,92400.0,52.6922,52.8281,52.6728,52.799,92400.0
2014-03-03 14:25:00,54.37,54.39,54.31,54.31,2400.0,52.7795,52.799,52.7213,52.7213,2400.0
2014-03-03 14:30:00,54.23,54.26,54.14,54.26,6900.0,52.6436,52.6728,52.5563,52.6728,6900.0
2014-03-03 14:35:00,54.26,54.3,54.25,54.3,3900.0,52.6728,52.7116,52.6631,52.7116,3900.0
2014-03-03 14:40:00,54.29,54.32,54.29,54.32,3600.0,52.7019,52.731,52.7019,52.731,3600.0
2014-03-03 14:45:00,54.45,54.57,54.44,54.56,24900.0,52.8572,52.9737,52.8475,52.964,24900.0
2014-03-03 14:50:00,54.55,54.59,54.51,54.58,6900.0,52.9543,52.9931,52.9154,52.9834,6900.0
2014-03-03 14:55:00,54.56,54.56,54.48,54.49,5100.0,52.964,52.964,52.8863,52.896,5100.0
2014-03-03 15:00:00,54.46,54.53,54.46,54.53,3000.0,52.8669,52.9349,52.8669,52.9349,3000.0
2014-03-03 15:05:00,54.52,54.53,54.48,54.48,10800.0,52.9252,52.9349,52.8863,52.8863,10800.0
2014-03-03 15:10:00,54.47,54.47,54.29,54.29,6300.0,52.8766,52.8766,52.7019,52.7019,6300.0
2014-03-03 15:15:00,54.29,54.41,54.25,54.41,16500.0,52.7019,52.8184,52.6631,52.8184,16500.0
2014-03-03 15:20:00,54.37,54.37,54.25,54.27,14100.0,52.7795,52.7795,52.6631,52.6825,14100.0
2014-03-03 15:25:00,54.29,54.3,54.18,54.21,12600.0,52.7019,52.7116,52.5951,52.6242,12600.0
2014-03-03 15:30:00,54.27,54.37,54.24,54.35,15600.0,52.6825,52.7795,52.6533,52.7601,15600.0
2014-03-03 15:35:00,54.34,54.38,54.31,54.31,21300.0,52.7504,52.7892,52.7213,52.7213,21300.0
2014-03-03 15:40:00,54.31,54.34,54.26,54.34,35400.0,52.7213,52.7504,52.6728,52.7504,35400.0
2014-03-03 15:45:00,54.36,54.36,54.27,54.27,20700.0,52.7698,52.7698,52.6825,52.6825,20700.0
2014-03-03 15:50:00,54.29,54.39,54.29,54.36,24900.0,52.7019,52.799,52.7019,52.7698,24900.0
2014-03-03 15:55:00,54.35,54.39,54.34,54.38,55500.0,52.7601,52.799,52.7504,52.7892,55500.0
2014-03-04 09:30:00,55.45,55.92,55.45,55.75,102000.0,53.8279,54.2842,53.8279,54.1192,102000.0
2014-03-04 09:35:00,55.77,55.83,55.75,55.75,88800.0,54.1386,54.1968,54.1192,54.1192,88800.0
2014-03-04 09:40:00,55.77,55.77,55.61,55.65,17100.0,54.1386,54.1386,53.9833,54.0221,17100.0
2014-03-04 09:45:00,55.59,55.73,55.52,55.73,15300.0,53.9639,54.0998,53.8959,54.0998,15300.0
2014-03-04 09:50:00,55.68,55.75,55.63,55.72,44400.0,54.0512,54.1192,54.0027,54.09,44400.0
2014-03-04 09:55:00,55.77,55.78,55.67,55.7,51600.0,54.1386,54.1483,54.0415,54.0706,51600.0
2014-03-04 10:00:00,55.81,55.85,55.53,55.53,27000.0,54.1774,54.2162,53.9056,53.9056,27000.0
2014-03-04 10:05:00,55.54,55.56,55.52,55.53,4800.0,53.9153,53.9347,53.8959,53.9056,4800.0
2014-03-04 10:10:00,55.59,55.77,55.53,55.75,22200.0,53.9639,54.1386,53.9056,54.1192,22200.0
2014-03-04 10:15:00,55.76,55.79,55.68,55.77,8100.0,54.1289,54.158,54.0512,54.1386,8100.0
2014-03-04 10:20:00,55.79,55.81,55.67,55.67,27000.0,54.158,54.1774,54.0415,54.0415,27000.0
2014-03-04 10:25:00,55.67,55.77,55.63,55.71,7200.0,54.0415,54.1386,54.0027,54.0803,7200.0
2014-03-04 10:30:00,55.77,55.78,55.71,55.71,19500.0,54.1386,54.1483,54.0803,54.0803,19500.0
2014-03-04 10:35:00,55.7,55.77,55.61,55.77,24600.0,54.0706,54.1386,53.9833,54.1386,24600.0
2014-03-04 10:40:00,55.75,55.79,55.65,55.74,23400.0,54.1192,54.158,54.0221,54.1095,23400.0
2014-03-04 10:45:00,55.75,55.83,55.74,55.78,10200.0,54.1192,54.1968,54.1095,54.1483,10200.0
2014-03-04 10:50:00,55.84,55.94,55.79,55.93,15600.0,54.2065,54.3036,54.158,54.2939,15600.0
2014-03-04 10:55:00,55.89,55.93,55.88,55.88,3300.0,54.2551,54.2939,54.2454,54.2454,3300.0
2014-03-04 11:00:00,55.89,55.91,55.85,55.86,3600.0,54.2551,54.2745,54.2162,54.226,3600.0
2014-03-04 11:05:00,55.84,55.84,55.73,55.73,6000.0,54.2065,54.2065,54.0998,54.0998,6000.0
2014-03-04 11:10:00,55.76,55.8,55.75,55.8,10200.0,54.1289,54.1677,54.1192,54.1677,10200.0
2014-03-04 11:15:00,55.82,55.82,55.77,55.77,19200.0,54.1871,54.1871,54.1386,54.1386,19200.0
2014-03-04 11:20:00,55.78,55.83,55.76,55.83,19200.0,54.1483,54.1968,54.1289,54.1968,19200.0
2014-03-04 11:25:00,55.83,55.83,55.76,55.76,7200.0,54.1968,54.1968,54.1289,54.1289,7200.0
2014-03-04 11:30:00,55.74,55.77,55.71,55.71,13800.0,54.1095,54.1386,54.0803,54.0803,13800.0
2014-03-04 11:35:00,55.68,55.72,55.59,55.65,18300.0,54.0512,54.09,53.9639,54.0221,18300.0
2014-03-04 11:40:00,55.67,55.7,55.65,55.7,20100.0,54.0415,54.0706,54.0221,54.0706,20100.0
2014-03-04 11:45:00,55.75,55.77,55.73,55.73,1800.0,54.1192,54.1386,54.0998,54.0998,1800.0
2014-03-04 11:50:00,55.75,55.77,55.72,55.72,26700.0,54.1192,54.1386,54.09,54.09,26700.0
2014-03-04 11:55:00,55.8,55.8,55.74,55.78,3600.0,54.1677,54.1677,54.1095,54.1483,3600.0
2014-03-04 12:00:00,55.81,55.85,55.75,55.85,2700.0,54.1774,54.2162,54.1192,54.2162,2700.0
2014-03-04 12:05:00,55.83,55.85,55.83,55.83,2700.0,54.1968,54.2162,54.1968,54.1968,2700.0
2014-03-04 12:10:00,55.84,55.93,55.84,55.92,4200.0,54.2065,54.2939,54.2065,54.2842,4200.0
2014-03-04 12:15:00,55.99,56.06,55.98,56.06,5400.0,54.3522,54.4201,54.3424,54.4201,5400.0
2014-03-04 12:20:00,56.1,56.12,56.03,56.03,5700.0,54.4589,54.4783,54.391,54.391,5700.0
2014-03-04 12:25:00,56.05,56.13,56.03,56.1,10500.0,54.4104,54.4881,54.391,54.4589,10500.0
2014-03-04 12:30:00,56.11,56.15,56.04,56.04,17400.0,54.4686,54.5075,54.4007,54.4007,17400.0
2014-03-04 12:35:00,56.04,56.13,56.04,56.12,29700.0,54.4007,54.4881,54.4007,54.4783,29700.0
2014-03-04 12:40:00,56.12,56.12,56.03,56.05,21000.0,54.4783,54.4783,54.391,54.4104,21000.0
2014-03-04 12:45:00,56.05,56.1,56.05,56.09,13200.0,54.4104,54.4589,54.4104,54.4492,13200.0
2014-03-04 12:50:00,56.09,56.14,56.09,56.12,7800.0,54.4492,54.4978,54.4492,54.4783,7800.0
2014-03-04 12:55:00,56.08,56.13,56.08,56.13,4800.0,54.4395,54.4881,54.4395,54.4881,4800.0
2014-03-04 13:00:00,56.14,56.15,56.1,56.15,2100.0,54.4978,54.5075,54.4589,54.5075,2100.0
2014-03-04 13:05:00,56.12,56.17,56.08,56.09,9600.0,54.4783,54.5269,54.4395,54.4492,9600.0
2014-03-04 13:10:00,56.1,56.11,56.06,56.06,2400.0,54.4589,54.4686,54.4201,54.4201,2400.0
2014-03-04 13:15:00,56.08,56.12,56.08,56.09,11400.0,54.4395,54.4783,54.4395,54.4492,11400.0
2014-03-04 13:20:00,56.08,56.13,56.02,56.02,3900.0,54.4395,54.4881,54.3813,54.3813,3900.0
2014-03-04 13:25:00,56.01,56.14,56.01,56.14,5100.0,54.3716,54.4978,54.3716,54.4978,5100.0
2014-03-04 13:30:00,56.12,56.12,56.1,56.1,2400.0,54.4783,54.4783,54.4589,54.4589,2400.0
2014-03-04 13:35:00,56.05,56.09,56.03,56.09,4500.0,54.4104,54.4492,54.391,54.4492,4500.0
2014-03-04 13:40:00,56.09,56.09,56.01,56.01,6600.0,54.4492,54.4492,54.3716,54.3716,6600.0
2014-03-04 13:45:00,56.03,56.14,56.03,56.07,13500.0,54.391,54.4978,54.391,54.4298,13500.0
2014-03-04 13:50:00,56.06,56.08,55.92,55.96,30000.0,54.4201,54.4395,54.2842,54.323,30000.0
2014-03-04 13:55:00,55.96,55.97,55.9,55.92,5400.0,54.323,54.3327,54.2648,54.2842,5400.0
2014-03-04 14:00:00,55.91,55.91,55.79,55.79,6300.0,54.2745,54.2745,54.158,54.158,6300.0
2014-03-04 14:05:00,55.83,55.86,55.78,55.78,6600.0,54.1968,54.226,54.1483,54.1483,6600.0
2014-03-04 14:10:00,55.83,55.93,55.83,55.9,2700.0,54.1968,54.2939,54.1968,54.2648,2700.0
2014-03-04 14:15:00,55.94,55.94,55.89,55.89,2400.0,54.3036,54.3036,54.2551,54.2551,2400.0
2014-03-04 14:20:00,55.88,55.94,55.83,55.89,8700.0,54.2454,54.3036,54.1968,54.2551,8700.0
2014-03-04 14:25:00,55.93,55.93,55.85,55.87,4800.0,54.2939,54.2939,54.2162,54.2357,4800.0
2014-03-04 14:30:00,55.91,55.93,55.86,55.87,5400.0,54.2745,54.2939,54.226,54.2357,5400.0
2014-03-04 14:35:00,55.86,55.86,55.77,55.86,7200.0,54.226,54.226,54.1386,54.226,7200.0
2014-03-04 14:40:00,55.92,55.92,55.84,55.84,3900.0,54.2842,54.2842,54.2065,54.2065,3900.0
2014-03-04 14:45:00,55.9,55.9,55.9,55.9,900.0,54.2648,54.2648,54.2648,54.2648,900.0
2014-03-04 14:50:00,55.84,55.92,55.84,55.87,7200.0,54.2065,54.2842,54.2065,54.2357,7200.0
2014-03-04 14:55:00,55.94,55.99,55.94,55.96,1800.0,54.3036,54.3522,54.3036,54.323,1800.0
2014-03-04 15:00:00,55.98,55.98,55.91,55.91,5400.0,54.3424,54.3424,54.2745,54.2745,5400.0
2014-03-04 15:05:00,55.96,55.96,55.9,55.96,4500.0,54.323,54.323,54.2648,54.323,4500.0
2014-03-04 15:10:00,55.91,55.95,55.89,55.93,3900.0,54.2745,54.3133,54.2551,54.2939,3900.0
2014-03-04 15:15:00,55.89,56.03,55.89,56.03,10500.0,54.2551,54.391,54.2551,54.391,10500.0
2014-03-04 15:20:00,56.01,56.04,55.99,56.03,8400.0,54.3716,54.4007,54.3522,54.391,8400.0
2014-03-04 15:25:00,56.02,56.02,55.94,56.02,25500.0,54.3813,54.3813,54.3036,54.3813,25500.0
2014-03-04 15:30:00,55.99,55.99,55.92,55.99,7800.0,54.3522,54.3522,54.2842,54.3522,7800.0
2014-03-04 15:35:00,56.0,56.0,55.91,55.91,10200.0,54.3619,54.3619,54.2745,54.2745,10200.0
2014-03-04 15:40:00,55.91,55.96,55.88,55.94,16500.0,54.2745,54.323,54.2454,54.3036,16500.0
2014-03-04 15:45:00,55.93,55.93,55.78,55.78,30300.0,54.2939,54.2939,54.1483,54.1483,30300.0
2014-03-04 15:50:00,55.8,55.88,55.8,55.82,22800.0,54.1677,54.2454,54.1677,54.1871,22800.0
2014-03-04 15:55:00,55.81,55.86,55.75,55.77,50700.0,54.1774,54.226,54.1192,54.1386,50700.0
2014-03-05 09:30:00,55.81,56.02,55.73,55.74,25500.0,54.1774,54.3813,54.0998,54.1095,25500.0
2014-03-05 09:35:00,55.79,55.82,55.64,55.77,23400.0,54.158,54.1871,54.0124,54.1386,23400.0
2014-03-05 09:40:00,55.74,55.88,55.66,55.87,11400.0,54.1095,54.2454,54.0318,54.2357,11400.0
2014-03-05 09:45:00,55.88,55.88,55.73,55.78,6600.0,54.2454,54.2454,54.0998,54.1483,6600.0
2014-03-05 09:50:00,55.69,55.69,55.61,55.61,5100.0,54.0609,54.0609,53.9833,53.9833,5100.0
2014-03-05 09:55:00,55.51,55.58,55.42,55.43,10800.0,53.8862,53.9541,53.7988,53.8085,10800.0
2014-03-05 10:00:00,55.6,55.66,55.39,55.46,21600.0,53.9736,54.0318,53.7697,53.8377,21600.0
2014-03-05 10:05:00,55.5,55.64,55.5,55.55,13500.0,53.8765,54.0124,53.8765,53.925,13500.0
2014-03-05 10:10:00,55.59,55.59,55.5,55.54,5100.0,53.9639,53.9639,53.8765,53.9153,5100.0
2014-03-05 10:15:00,55.51,55.51,55.4,55.4,5400.0,53.8862,53.8862,53.7794,53.7794,5400.0
2014-03-05 10:20:00,55.43,55.6,55.43,55.6,43200.0,53.8085,53.9736,53.8085,53.9736,43200.0
2014-03-05 10:25:00,55.56,55.65,55.52,55.65,7200.0,53.9347,54.0221,53.8959,54.0221,7200.0
2014-03-05 10:30:00,55.67,55.67,55.61,55.63,11700.0,54.0415,54.0415,53.9833,54.0027,11700.0
2014-03-05 10:35:00,55.64,55.68,55.61,55.68,8100.0,54.0124,54.0512,53.9833,54.0512,8100.0
2014-03-05 10:40:00,55.72,55.78,55.72,55.75,5700.0,54.09,54.1483,54.09,54.1192,5700.0
2014-03-05 10:45:00,55.73,55.74,55.61,55.61,5400.0,54.0998,54.1095,53.9833,53.9833,5400.0
2014-03-05 10:50:00,55.64,55.69,55.6,55.69,9300.0,54.0124,54.0609,53.9736,54.0609,9300.0
2014-03-05 10:55:00,55.69,55.75,55.69,55.74,8400.0,54.0609,54.1192,54.0609,54.1095,8400.0
2014-03-05 11:00:00,55.77,55.81,55.73,55.77,17100.0,54.1386,54.1774,54.0998,54.1386,17100.0
2014-03-05 11:05:00,55.77,55.82,55.77,55.82,3300.0,54.1386,54.1871,54.1386,54.1871,3300.0
2014-03-05 11:10:00,55.84,55.85,55.74,55.74,51300.0,54.2065,54.2162,54.1095,54.1095,51300.0
2014-03-05 11:15:00,55.74,55.77,55.7,55.77,12000.0,54.1095,54.1386,54.0706,54.1386,12000.0
2014-03-05 11:20:00,55.73,55.74,55.71,55.72,2400.0,54.0998,54.1095,54.0803,54.09,2400.0
2014-03-05 11:25:00,55.7,55.7,55.61,55.61,4800.0,54.0706,54.0706,53.9833,53.9833,4800.0
2014-03-05 11:30:00,55.63,55.66,55.62,55.63,4500.0,54.0027,54.0318,53.993,54.0027,4500.0
2014-03-05 11:35:00,55.63,55.68,55.63,55.67,3000.0,54.0027,54.0512,54.0027,54.0415,3000.0
2014-03-05 11:40:00,55.62,55.63,55.59,55.6,3000.0,53.993,54.0027,53.9639,53.9736,3000.0
2014-03-05 11:45:00,55.61,55.65,55.61,55.63,3900.0,53.9833,54.0221,53.9833,54.0027,3900.0
2014-03-05 11:50:00,55.63,55.66,55.62,55.62,3900.0,54.0027,54.0318,53.993,53.993,3900.0
2014-03-05 11:55:00,55.63,55.63,55.59,55.59,1500.0,54.0027,54.0027,53.9639,53.9639,1500.0
2014-03-05 12:00:00,55.59,55.63,55.55,55.61,3000.0,53.9639,54.0027,53.925,53.9833,3000.0
2014-03-05 12:05:00,55.61,55.65,55.59,55.65,3000.0,53.9833,54.0221,53.9639,54.0221,3000.0
2014-03-05 12:10:00,55.64,55.67,55.63,55.63,3000.0,54.0124,54.0415,54.0027,54.0027,3000.0
2014-03-05 12:15:00,55.63,55.66,55.62,55.64,4500.0,54.0027,54.0318,53.993,54.0124,4500.0
2014-03-05 12:20:00,55.64,55.69,55.64,55.68,1800.0,54.0124,54.0609,54.0124,54.0512,1800.0
2014-03-05 12:25:00,55.73,55.74,55.71,55.71,900.0,54.0998,54.1095,54.0803,54.0803,900.0
2014-03-05 12:30:00,55.74,55.74,55.66,55.67,8100.0,54.1095,54.1095,54.0318,54.0415,8100.0
2014-03-05 12:35:00,55.74,55.78,55.74,55.74,4200.0,54.1095,54.1483,54.1095,54.1095,4200.0
2014-03-05 12:40:00,55.77,55.78,55.71,55.71,3900.0,54.1386,54.1483,54.0803,54.0803,3900.0
2014-03-05 12:45:00,55.76,55.78,55.74,55.76,1800.0,54.1289,54.1483,54.1095,54.1289,1800.0
2014-03-05 12:50:00,55.76,55.79,55.74,55.74,2100.0,54.1289,54.158,54.1095,54.1095,2100.0
2014-03-05 12:55:00,55.75,55.79,55.75,55.76,3900.0,54.1192,54.158,54.1192,54.1289,3900.0
2014-03-05 13:00:00,55.75,55.77,55.74,55.74,1200.0,54.1192,54.1386,54.1095,54.1095,1200.0
2014-03-05 13:05:00,55.75,55.75,55.71,55.71,1200.0,54.1192,54.1192,54.0803,54.0803,1200.0
2014-03-05 13:10:00,55.71,55.75,55.7,55.75,1500.0,54.0803,54.1192,54.0706,54.1192,1500.0
2014-03-05 13:15:00,55.78,55.81,55.74,55.76,6000.0,54.1483,54.1774,54.1095,54.1289,6000.0
2014-03-05 13:20:00,55.76,55.76,55.75,55.76,7200.0,54.1289,54.1289,54.1192,54.1289,7200.0
2014-03-05 13:25:00,55.76,55.76,55.74,55.74,1200.0,54.1289,54.1289,54.1095,54.1095,1200.0
2014-03-05 13:30:00,55.74,55.75,55.73,55.73,3300.0,54.1095,54.1192,54.0998,54.0998,3300.0
2014-03-05 13:35:00,55.7,55.7,55.69,55.7,900.0,54.0706,54.0706,54.0609,54.0706,900.0
2014-03-05 13:40:00,55.67,55.68,55.67,55.67,5700.0,54.0415,54.0512,54.0415,54.0415,5700.0
2014-03-05 13:45:00,55.7,55.71,55.68,55.69,3300.0,54.0706,54.0803,54.0512,54.0609,3300.0
2014-03-05 13:50:00,55.67,55.69,55.65,55.65,31800.0,54.0415,54.0609,54.0221,54.0221,31800.0
2014-03-05 13:55:00,55.64,55.65,55.64,55.65,2400.0,54.0124,54.0221,54.0124,54.0221,2400.0
2014-03-05 14:00:00,55.64,55.72,55.64,55.67,9600.0,54.0124,54.09,54.0124,54.0415,9600.0
2014-03-05 14:05:00,55.73,55.76,55.71,55.76,6900.0,54.0998,54.1289,54.0803,54.1289,6900.0
2014-03-05 14:10:00,55.72,55.76,55.7,55.7,4200.0,54.09,54.1289,54.0706,54.0706,4200.0
2014-03-05 14:15:00,55.7,55.7,55.61,55.65,4800.0,54.0706,54.0706,53.9833,54.0221,4800.0
2014-03-05 14:20:00,55.62,55.69,55.62,55.69,7200.0,53.993,54.0609,53.993,54.0609,7200.0
2014-03-05 14:25:00,55.69,55.71,55.67,55.7,7500.0,54.0609,54.0803,54.0415,54.0706,7500.0
2014-03-05 14:30:00,55.67,55.69,55.66,55.67,3000.0,54.0415,54.0609,54.0318,54.0415,3000.0
2014-03-05 14:35:00,55.67,55.73,55.67,55.73,5400.0,54.0415,54.0998,54.0415,54.0998,5400.0
2014-03-05 14:40:00,55.7,55.76,55.69,55.75,3300.0,54.0706,54.1289,54.0609,54.1192,3300.0
2014-03-05 14:45:00,55.74,55.74,55.7,55.7,1500.0,54.1095,54.1095,54.0706,54.0706,1500.0
2014-03-05 14:50:00,55.75,55.75,55.7,55.7,2400.0,54.1192,54.1192,54.0706,54.0706,2400.0
2014-03-05 14:55:00,55.71,55.73,55.67,55.67,6000.0,54.0803,54.0998,54.0415,54.0415,6000.0
2014-03-05 15:00:00,55.71,55.71,55.67,55.7,3600.0,54.0803,54.0803,54.0415,54.0706,3600.0
2014-03-05 15:05:00,55.71,55.73,55.68,55.7,4800.0,54.0803,54.0998,54.0512,54.0706,4800.0
2014-03-05 15:10:00,55.67,55.68,55.66,55.66,7200.0,54.0415,54.0512,54.0318,54.0318,7200.0
2014-03-05 15:15:00,55.66,55.66,55.63,55.64,3300.0,54.0318,54.0318,54.0027,54.0124,3300.0
2014-03-05 15:20:00,55.64,55.67,55.64,55.65,12300.0,54.0124,54.0415,54.0124,54.0221,12300.0
2014-03-05 15:25:00,55.66,55.67,55.62,55.65,4500.0,54.0318,54.0415,53.993,54.0221,4500.0
2014-03-05 15:30:00,55.65,55.67,55.63,55.65,39600.0,54.0221,54.0415,54.0027,54.0221,39600.0
2014-03-05 15:35:00,55.66,55.68,55.64,55.68,33900.0,54.0318,54.0512,54.0124,54.0512,33900.0
2014-03-05 15:40:00,55.68,55.68,55.63,55.64,11700.0,54.0512,54.0512,54.0027,54.0124,11700.0
2014-03-05 15:45:00,55.66,55.7,55.63,55.67,14700.0,54.0318,54.0706,54.0027,54.0415,14700.0
2014-03-05 15:50:00,55.64,55.66,55.59,55.65,22500.0,54.0124,54.0318,53.9639,54.0221,22500.0
2014-03-05 15:55:00,55.66,55.68,55.63,55.68,119100.0,54.0318,54.0512,54.0027,54.0512,119100.0
2014-03-06 09:30:00,56.14,56.14,55.93,55.93,24300.0,54.4978,54.4978,54.2939,54.2939,24300.0
2014-03-06 09:35:00,55.94,55.95,55.84,55.85,25500.0,54.3036,54.3133,54.2065,54.2162,25500.0
2014-03-06 09:40:00,55.84,55.93,55.83,55.85,33300.0,54.2065,54.2939,54.1968,54.2162,33300.0
2014-03-06 09:45:00,55.86,55.86,55.79,55.81,5100.0,54.226,54.226,54.158,54.1774,5100.0
2014-03-06 09:50:00,55.81,55.92,55.81,55.92,3600.0,54.1774,54.2842,54.1774,54.2842,3600.0
2014-03-06 09:55:00,55.89,55.89,55.83,55.85,6300.0,54.2551,54.2551,54.1968,54.2162,6300.0
2014-03-06 10:00:00,55.83,55.83,55.56,55.61,8100.0,54.1968,54.1968,53.9347,53.9833,8100.0
2014-03-06 10:05:00,55.61,55.66,55.53,55.54,11400.0,53.9833,54.0318,53.9056,53.9153,11400.0
2014-03-06 10:10:00,55.56,55.57,55.34,55.34,9600.0,53.9347,53.9444,53.7212,53.7212,9600.0
2014-03-06 10:15:00,55.34,55.39,55.27,55.27,7500.0,53.7212,53.7697,53.6532,53.6532,7500.0
2014-03-06 10:20:00,55.31,55.39,55.3,55.39,5100.0,53.692,53.7697,53.6823,53.7697,5100.0
2014-03-06 10:25:00,55.42,55.47,55.41,55.41,13500.0,53.7988,53.8474,53.7891,53.7891,13500.0
2014-03-06 10:30:00,55.45,55.46,55.38,55.38,7200.0,53.8279,53.8377,53.76,53.76,7200.0
2014-03-06 10:35:00,55.36,55.37,55.31,55.35,7800.0,53.7406,53.7503,53.692,53.7309,7800.0
2014-03-06 10:40:00,55.36,55.37,55.3,55.33,5100.0,53.7406,53.7503,53.6823,53.7115,5100.0
2014-03-06 10:45:00,55.35,55.38,55.33,55.33,4800.0,53.7309,53.76,53.7115,53.7115,4800.0
2014-03-06 10:50:00,55.33,55.33,55.26,55.26,4800.0,53.7115,53.7115,53.6435,53.6435,4800.0
2014-03-06 10:55:00,55.26,55.29,55.23,55.27,5400.0,53.6435,53.6726,53.6144,53.6532,5400.0
2014-03-06 11:00:00,55.33,55.33,55.3,55.31,1800.0,53.7115,53.7115,53.6823,53.692,1800.0
2014-03-06 11:05:00,55.37,55.37,55.24,55.25,6900.0,53.7503,53.7503,53.6241,53.6338,6900.0
2014-03-06 11:10:00,55.24,55.26,55.24,55.26,3300.0,53.6241,53.6435,53.6241,53.6435,3300.0
2014-03-06 11:15:00,55.22,55.22,55.16,55.17,4800.0,53.6047,53.6047,53.5464,53.5561,4800.0
2014-03-06 11:20:00,55.15,55.23,55.15,55.21,7200.0,53.5367,53.6144,53.5367,53.595,7200.0
2014-03-06 11:25:00,55.23,55.24,55.18,55.18,6000.0,53.6144,53.6241,53.5658,53.5658,6000.0
2014-03-06 11:30:00,55.24,55.28,55.22,55.27,14400.0,53.6241,53.6629,53.6047,53.6532,14400.0
2014-03-06 11:35:00,55.23,55.27,55.23,55.23,3000.0,53.6144,53.6532,53.6144,53.6144,3000.0
2014-03-06 11:40:00,55.25,55.27,55.23,55.25,6300.0,53.6338,53.6532,53.6144,53.6338,6300.0
2014-03-06 11:45:00,55.26,55.28,55.24,55.28,3000.0,53.6435,53.6629,53.6241,53.6629,3000.0
2014-03-06 11:50:00,55.31,55.31,55.27,55.28,6000.0,53.692,53.692,53.6532,53.6629,6000.0
2014-03-06 11:55:00,55.35,55.35,55.31,55.35,1200.0,53.7309,53.7309,53.692,53.7309,1200.0
2014-03-06 12:00:00,55.37,55.38,55.37,55.38,3300.0,53.7503,53.76,53.7503,53.76,3300.0
2014-03-06 12:05:00,55.36,55.36,55.32,55.32,2700.0,53.7406,53.7406,53.7018,53.7018,2700.0
2014-03-06 12:10:00,55.35,55.35,55.3,55.3,900.0,53.7309,53.7309,53.6823,53.6823,900.0
2014-03-06 12:15:00,55.29,55.32,55.29,55.32,2100.0,53.6726,53.7018,53.6726,53.7018,2100.0
2014-03-06 12:20:00,55.32,55.34,55.3,55.34,3300.0,53.7018,53.7212,53.6823,53.7212,3300.0
2014-03-06 12:25:00,55.34,55.34,55.34,55.34,2400.0,53.7212,53.7212,53.7212,53.7212,2400.0
2014-03-06 12:30:00,55.32,55.34,55.32,55.32,6600.0,53.7018,53.7212,53.7018,53.7018,6600.0
2014-03-06 12:35:00,55.35,55.36,55.32,55.36,1200.0,53.7309,53.7406,53.7018,53.7406,1200.0
2014-03-06 12:40:00,55.34,55.34,55.34,55.34,300.0,53.7212,53.7212,53.7212,53.7212,300.0
2014-03-06 12:45:00,55.35,55.35,55.2,55.2,17400.0,53.7309,53.7309,53.5853,53.5853,17400.0
2014-03-06 12:50:00,55.2,55.2,55.11,55.11,20700.0,53.5853,53.5853,53.4979,53.4979,20700.0
2014-03-06 12:55:00,55.11,55.11,55.05,55.07,2100.0,53.4979,53.4979,53.4396,53.4591,2100.0
2014-03-06 13:00:00,55.07,55.13,55.07,55.09,9600.0,53.4591,53.5173,53.4591,53.4785,9600.0
2014-03-06 13:05:00,55.01,55.01,54.94,54.95,9900.0,53.4008,53.4008,53.3329,53.3426,9900.0
2014-03-06 13:10:00,54.94,54.99,54.82,54.83,28500.0,53.3329,53.3814,53.2164,53.2261,28500.0
2014-03-06 13:15:00,54.83,54.84,54.78,54.78,21600.0,53.2261,53.2358,53.1775,53.1775,21600.0
2014-03-06 13:20:00,54.78,54.79,54.65,54.65,12600.0,53.1775,53.1873,53.0513,53.0513,12600.0
2014-03-06 13:25:00,54.67,54.67,54.55,54.55,1200.0,53.0708,53.0708,52.9543,52.9543,1200.0
2014-03-06 13:30:00,54.48,54.53,54.44,54.44,19500.0,52.8863,52.9349,52.8475,52.8475,19500.0
2014-03-06 13:35:00,54.45,54.45,54.33,54.33,42900.0,52.8572,52.8572,52.7407,52.7407,42900.0
2014-03-06 13:40:00,54.33,54.37,54.26,54.26,21600.0,52.7407,52.7795,52.6728,52.6728,21600.0
2014-03-06 13:45:00,54.23,54.24,54.02,54.08,23400.0,52.6436,52.6533,52.4398,52.498,23400.0
2014-03-06 13:50:00,54.03,54.09,53.97,54.0,20700.0,52.4495,52.5077,52.3912,52.4204,20700.0
2014-03-06 13:55:00,53.95,53.97,53.84,53.84,77400.0,52.3718,52.3912,52.265,52.265,77400.0
2014-03-06 14:00:00,53.8,53.98,53.73,53.98,114600.0,52.2262,52.4009,52.1583,52.4009,114600.0
2014-03-06 14:05:00,54.01,54.2,54.01,54.2,8400.0,52.4301,52.6145,52.4301,52.6145,8400.0
2014-03-06 14:10:00,54.19,54.2,54.0,54.0,12900.0,52.6048,52.6145,52.4204,52.4204,12900.0
2014-03-06 14:15:00,54.04,54.04,53.91,53.96,14400.0,52.4592,52.4592,52.333,52.3815,14400.0
2014-03-06 14:20:00,53.96,53.97,53.91,53.92,44100.0,52.3815,52.3912,52.333,52.3427,44100.0
2014-03-06 14:25:00,53.92,54.08,53.92,54.07,24300.0,52.3427,52.498,52.3427,52.4883,24300.0
2014-03-06 14:30:00,54.05,54.13,54.01,54.08,17100.0,52.4689,52.5466,52.4301,52.498,17100.0
2014-03-06 14:35:00,54.09,54.11,54.05,54.09,3600.0,52.5077,52.5271,52.4689,52.5077,3600.0
2014-03-06 14:40:00,54.17,54.27,54.12,54.26,14400.0,52.5854,52.6825,52.5369,52.6728,14400.0
2014-03-06 14:45:00,54.25,54.26,54.17,54.17,11400.0,52.6631,52.6728,52.5854,52.5854,11400.0
2014-03-06 14:50:00,54.17,54.23,54.14,54.16,9900.0,52.5854,52.6436,52.5563,52.5757,9900.0
2014-03-06 14:55:00,54.17,54.29,54.14,54.26,18900.0,52.5854,52.7019,52.5563,52.6728,18900.0
2014-03-06 15:00:00,54.34,54.34,54.2,54.25,10800.0,52.7504,52.7504,52.6145,52.6631,10800.0
2014-03-06 15:05:00,54.17,54.17,54.01,54.01,9300.0,52.5854,52.5854,52.4301,52.4301,9300.0
2014-03-06 15:10:00,54.0,54.01,53.95,53.99,75300.0,52.4204,52.4301,52.3718,52.4107,75300.0
2014-03-06 15:15:00,53.98,53.99,53.9,53.94,81300.0,52.4009,52.4107,52.3233,52.3621,81300.0
2014-03-06 15:20:00,53.99,54.05,53.87,53.89,54900.0,52.4107,52.4689,52.2942,52.3136,54900.0
2014-03-06 15:25:00,53.87,53.93,53.8,53.93,36600.0,52.2942,52.3524,52.2262,52.3524,36600.0
2014-03-06 15:30:00,53.92,53.98,53.8,53.98,66600.0,52.3427,52.4009,52.2262,52.4009,66600.0
2014-03-06 15:35:00,53.99,54.05,53.96,54.05,30000.0,52.4107,52.4689,52.3815,52.4689,30000.0
2014-03-06 15:40:00,54.04,54.06,53.9,53.93,69300.0,52.4592,52.4786,52.3233,52.3524,69300.0
2014-03-06 15:45:00,53.91,53.92,53.79,53.8,139500.0,52.333,52.3427,52.2165,52.2262,139500.0
2014-03-06 15:50:00,53.8,53.83,53.74,53.82,33900.0,52.2262,52.2553,52.168,52.2456,33900.0
2014-03-06 15:55:00,53.8,53.87,53.79,53.81,33600.0,52.2262,52.2942,52.2165,52.2359,33600.0
2014-03-07 09:30:00,54.39,54.41,54.2,54.2,27000.0,52.799,52.8184,52.6145,52.6145,27000.0
2014-03-07 09:35:00,54.2,54.22,53.91,54.02,102000.0,52.6145,52.6339,52.333,52.4398,102000.0
2014-03-07 09:40:00,54.0,54.04,53.6,53.6,20100.0,52.4204,52.4592,52.0321,52.0321,20100.0
2014-03-07 09:45:00,53.62,53.62,52.91,52.91,90300.0,52.0515,52.0515,51.3622,51.3622,90300.0
2014-03-07 09:50:00,52.9,52.97,52.52,52.59,265500.0,51.3525,51.4205,50.9837,51.0516,265500.0
2014-03-07 09:55:00,52.6,52.63,52.36,52.47,125100.0,51.0613,51.0904,50.8283,50.9351,125100.0
2014-03-07 10:00:00,52.47,52.52,52.37,52.52,85200.0,50.9351,50.9837,50.838,50.9837,85200.0
2014-03-07 10:05:00,52.53,52.63,52.51,52.61,30600.0,50.9934,51.0904,50.9739,51.071,30600.0
2014-03-07 10:10:00,52.66,52.88,52.62,52.88,27000.0,51.1196,51.3331,51.0807,51.3331,27000.0
2014-03-07 10:15:00,52.88,52.92,52.84,52.85,65700.0,51.3331,51.372,51.2943,51.304,65700.0
2014-03-07 10:20:00,52.92,53.0,52.85,52.9,48300.0,51.372,51.4496,51.304,51.3525,48300.0
2014-03-07 10:25:00,52.89,53.01,52.84,53.01,73800.0,51.3428,51.4593,51.2943,51.4593,73800.0
2014-03-07 10:30:00,53.0,53.08,53.0,53.05,32400.0,51.4496,51.5273,51.4496,51.4982,32400.0
2014-03-07 10:35:00,53.06,53.11,53.04,53.07,31500.0,51.5079,51.5564,51.4884,51.5176,31500.0
2014-03-07 10:40:00,53.07,53.17,53.05,53.17,50100.0,51.5176,51.6146,51.4982,51.6146,50100.0
2014-03-07 10:45:00,53.17,53.17,52.96,53.07,24900.0,51.6146,51.6146,51.4108,51.5176,24900.0
2014-03-07 10:50:00,53.12,53.17,53.06,53.17,38400.0,51.5661,51.6146,51.5079,51.6146,38400.0
2014-03-07 10:55:00,53.17,53.19,53.12,53.15,29400.0,51.6146,51.6341,51.5661,51.5952,29400.0
2014-03-07 11:00:00,53.15,53.17,52.95,52.96,55500.0,51.5952,51.6146,51.4011,51.4108,55500.0
2014-03-07 11:05:00,52.98,53.07,52.84,53.0,72000.0,51.4302,51.5176,51.2943,51.4496,72000.0
2014-03-07 11:10:00,52.95,52.95,52.85,52.92,21600.0,51.4011,51.4011,51.304,51.372,21600.0
2014-03-07 11:15:00,52.91,53.06,52.85,53.06,18600.0,51.3622,51.5079,51.304,51.5079,18600.0
2014-03-07 11:20:00,53.04,53.05,52.96,53.02,11100.0,51.4884,51.4982,51.4108,51.469,11100.0
2014-03-07 11:25:00,53.02,53.34,53.0,53.34,19800.0,51.469,51.7797,51.4496,51.7797,19800.0
2014-03-07 11:30:00,53.38,53.43,53.32,53.43,163500.0,51.8185,51.867,51.7603,51.867,163500.0
2014-03-07 11:35:00,53.43,53.51,53.43,53.44,64800.0,51.867,51.9447,51.867,51.8767,64800.0
2014-03-07 11:40:00,53.44,53.62,53.43,53.51,23400.0,51.8767,52.0515,51.867,51.9447,23400.0
2014-03-07 11:45:00,53.57,53.67,53.57,53.66,53700.0,52.0029,52.1,52.0029,52.0903,53700.0
2014-03-07 11:50:00,53.63,53.64,53.47,53.51,45300.0,52.0612,52.0709,51.9059,51.9447,45300.0
2014-03-07 11:55:00,53.51,53.6,53.51,53.6,70500.0,51.9447,52.0321,51.9447,52.0321,70500.0
2014-03-07 12:00:00,53.57,53.58,53.5,53.52,42900.0,52.0029,52.0126,51.935,51.9544,42900.0
2014-03-07 12:05:00,53.49,53.49,53.45,53.45,7200.0,51.9253,51.9253,51.8865,51.8865,7200.0
2014-03-07 12:10:00,53.49,53.57,53.49,53.57,42000.0,51.9253,52.0029,51.9253,52.0029,42000.0
2014-03-07 12:15:00,53.57,53.61,53.5,53.5,45600.0,52.0029,52.0418,51.935,51.935,45600.0
2014-03-07 12:20:00,53.56,53.59,53.53,53.59,9900.0,51.9932,52.0224,51.9641,52.0224,9900.0
2014-03-07 12:25:00,53.58,53.63,53.57,53.58,11100.0,52.0126,52.0612,52.0029,52.0126,11100.0
2014-03-07 12:30:00,53.61,53.64,53.54,53.57,69900.0,52.0418,52.0709,51.9738,52.0029,69900.0
2014-03-07 12:35:00,53.57,53.61,53.5,53.6,34800.0,52.0029,52.0418,51.935,52.0321,34800.0
2014-03-07 12:40:00,53.61,53.67,53.61,53.63,34500.0,52.0418,52.1,52.0418,52.0612,34500.0
2014-03-07 12:45:00,53.65,53.73,53.65,53.66,36600.0,52.0806,52.1583,52.0806,52.0903,36600.0
2014-03-07 12:50:00,53.64,53.65,53.56,53.57,21000.0,52.0709,52.0806,51.9932,52.0029,21000.0
2014-03-07 12:55:00,53.58,53.6,53.54,53.54,13200.0,52.0126,52.0321,51.9738,51.9738,13200.0
2014-03-07 13:00:00,53.5,53.5,53.14,53.17,36900.0,51.935,51.935,51.5855,51.6146,36900.0
2014-03-07 13:05:00,53.2,53.33,53.15,53.3,131700.0,51.6438,51.77,51.5952,51.7408,131700.0
2014-03-07 13:10:00,53.32,53.4,53.3,53.35,55800.0,51.7603,51.8379,51.7408,51.7894,55800.0
2014-03-07 13:15:00,53.28,53.3,53.14,53.19,13200.0,51.7214,51.7408,51.5855,51.6341,13200.0
2014-03-07 13:20:00,53.2,53.35,53.2,53.3,27300.0,51.6438,51.7894,51.6438,51.7408,27300.0
2014-03-07 13:25:00,53.27,53.34,53.27,53.3,8700.0,51.7117,51.7797,51.7117,51.7408,8700.0
2014-03-07 13:30:00,53.3,53.35,53.28,53.32,6000.0,51.7408,51.7894,51.7214,51.7603,6000.0
2014-03-07 13:35:00,53.35,53.35,53.12,53.16,32400.0,51.7894,51.7894,51.5661,51.6049,32400.0
2014-03-07 13:40:00,53.16,53.25,53.14,53.25,14700.0,51.6049,51.6923,51.5855,51.6923,14700.0
2014-03-07 13:45:00,53.24,53.29,53.19,53.19,7800.0,51.6826,51.7311,51.6341,51.6341,7800.0
2014-03-07 13:50:00,53.21,53.24,53.19,53.19,4200.0,51.6535,51.6826,51.6341,51.6341,4200.0
2014-03-07 13:55:00,53.23,53.32,53.23,53.32,1800.0,51.6729,51.7603,51.6729,51.7603,1800.0
2014-03-07 14:00:00,53.31,53.43,53.31,53.39,3000.0,51.7505,51.867,51.7505,51.8282,3000.0
2014-03-07 14:05:00,53.39,53.41,53.34,53.36,5100.0,51.8282,51.8476,51.7797,51.7991,5100.0
2014-03-07 14:10:00,53.33,53.39,53.3,53.36,3900.0,51.77,51.8282,51.7408,51.7991,3900.0
2014-03-07 14:15:00,53.36,53.36,53.21,53.25,6600.0,51.7991,51.7991,51.6535,51.6923,6600.0
2014-03-07 14:20:00,53.23,53.23,53.09,53.09,9000.0,51.6729,51.6729,51.537,51.537,9000.0
2014-03-07 14:25:00,53.08,53.14,53.02,53.14,8100.0,51.5273,51.5855,51.469,51.5855,8100.0
2014-03-07 14:30:00,53.1,53.14,53.06,53.06,3900.0,51.5467,51.5855,51.5079,51.5079,3900.0
2014-03-07 14:35:00,53.08,53.1,53.05,53.1,6600.0,51.5273,51.5467,51.4982,51.5467,6600.0
2014-03-07 14:40:00,53.08,53.1,53.08,53.08,4500.0,51.5273,51.5467,51.5273,51.5273,4500.0
2014-03-07 14:45:00,53.08,53.17,53.08,53.16,10800.0,51.5273,51.6146,51.5273,51.6049,10800.0
2014-03-07 14:50:00,53.19,53.22,53.17,53.22,10200.0,51.6341,51.6632,51.6146,51.6632,10200.0
2014-03-07 14:55:00,53.22,53.31,53.21,53.3,21300.0,51.6632,51.7505,51.6535,51.7408,21300.0
2014-03-07 15:00:00,53.29,53.38,53.25,53.34,22500.0,51.7311,51.8185,51.6923,51.7797,22500.0
2014-03-07 15:05:00,53.35,53.46,53.34,53.43,75900.0,51.7894,51.8962,51.7797,51.867,75900.0
2014-03-07 15:10:00,53.44,53.52,53.44,53.51,63000.0,51.8767,51.9544,51.8767,51.9447,63000.0
2014-03-07 15:15:00,53.54,53.54,53.51,53.51,24300.0,51.9738,51.9738,51.9447,51.9447,24300.0
2014-03-07 15:20:00,53.52,53.62,53.51,53.56,56700.0,51.9544,52.0515,51.9447,51.9932,56700.0
2014-03-07 15:25:00,53.56,53.58,53.53,53.54,39900.0,51.9932,52.0126,51.9641,51.9738,39900.0
2014-03-07 15:30:00,53.56,53.6,53.49,53.49,59700.0,51.9932,52.0321,51.9253,51.9253,59700.0
2014-03-07 15:35:00,53.47,53.49,53.43,53.43,61500.0,51.9059,51.9253,51.867,51.867,61500.0
2014-03-07 15:40:00,53.43,53.48,53.43,53.47,56400.0,51.867,51.9156,51.867,51.9059,56400.0
2014-03-07 15:45:00,53.47,53.56,53.47,53.56,42000.0,51.9059,51.9932,51.9059,51.9932,42000.0
2014-03-07 15:50:00,53.55,53.61,53.54,53.58,78000.0,51.9835,52.0418,51.9738,52.0126,78000.0
2014-03-07 15:55:00,53.58,53.62,53.53,53.62,104400.0,52.0126,52.0515,51.9641,52.0515,104400.0
2014-03-10 09:30:00,53.62,53.64,53.51,53.58,31200.0,52.0515,52.0709,51.9447,52.0126,31200.0
2014-03-10 09:35:00,53.61,53.63,53.34,53.36,102300.0,52.0418,52.0612,51.7797,51.7991,102300.0
2014-03-10 09:40:00,53.38,53.38,53.24,53.25,52200.0,51.8185,51.8185,51.6826,51.6923,52200.0
2014-03-10 09:45:00,53.27,53.51,53.27,53.51,12900.0,51.7117,51.9447,51.7117,51.9447,12900.0
2014-03-10 09:50:00,53.51,53.53,53.38,53.38,10800.0,51.9447,51.9641,51.8185,51.8185,10800.0
2014-03-10 09:55:00,53.44,53.69,53.32,53.65,26700.0,51.8767,52.1194,51.7603,52.0806,26700.0
2014-03-10 10:00:00,53.67,53.67,53.53,53.54,18300.0,52.1,52.1,51.9641,51.9738,18300.0
2014-03-10 10:05:00,53.5,53.5,53.35,53.39,14700.0,51.935,51.935,51.7894,51.8282,14700.0
2014-03-10 10:10:00,53.37,53.37,53.25,53.25,2700.0,51.8088,51.8088,51.6923,51.6923,2700.0
2014-03-10 10:15:00,53.23,53.34,53.23,53.34,30900.0,51.6729,51.7797,51.6729,51.7797,30900.0
2014-03-10 10:20:00,53.33,53.36,53.27,53.28,23400.0,51.77,51.7991,51.7117,51.7214,23400.0
2014-03-10 10:25:00,53.33,53.34,53.14,53.21,18300.0,51.77,51.7797,51.5855,51.6535,18300.0
2014-03-10 10:30:00,53.21,53.22,52.98,52.98,51300.0,51.6535,51.6632,51.4302,51.4302,51300.0
2014-03-10 10:35:00,53.0,53.0,52.84,52.89,65100.0,51.4496,51.4496,51.2943,51.3428,65100.0
2014-03-10 10:40:00,52.81,52.81,52.64,52.65,44400.0,51.2652,51.2652,51.1001,51.1099,44400.0
2014-03-10 10:45:00,52.64,52.73,52.57,52.71,45300.0,51.1001,51.1875,51.0322,51.1681,45300.0
2014-03-10 10:50:00,52.76,52.76,52.6,52.7,12900.0,51.2166,51.2166,51.0613,51.1584,12900.0
2014-03-10 10:55:00,52.72,52.85,52.71,52.81,10200.0,51.1778,51.304,51.1681,51.2652,10200.0
2014-03-10 11:00:00,52.83,52.83,52.73,52.74,30000.0,51.2846,51.2846,51.1875,51.1972,30000.0
2014-03-10 11:05:00,52.74,53.01,52.71,53.01,62400.0,51.1972,51.4593,51.1681,51.4593,62400.0
2014-03-10 11:10:00,53.03,53.05,52.99,53.0,16800.0,51.4787,51.4982,51.4399,51.4496,16800.0
2014-03-10 11:15:00,53.0,53.23,53.0,53.14,44700.0,51.4496,51.6729,51.4496,51.5855,44700.0
2014-03-10 11:20:00,53.19,53.33,53.19,53.33,42600.0,51.6341,51.77,51.6341,51.77,42600.0
2014-03-10 11:25:00,53.43,53.59,53.43,53.52,55800.0,51.867,52.0224,51.867,51.9544,55800.0
2014-03-10 11:30:00,53.52,53.56,53.32,53.36,41700.0,51.9544,51.9932,51.7603,51.7991,41700.0
2014-03-10 11:35:00,53.33,53.33,53.29,53.29,45000.0,51.77,51.77,51.7311,51.7311,45000.0
2014-03-10 11:40:00,53.29,53.36,53.29,53.36,10800.0,51.7311,51.7991,51.7311,51.7991,10800.0
2014-03-10 11:45:00,53.35,53.36,53.35,53.36,600.0,51.7894,51.7991,51.7894,51.7991,600.0
2014-03-10 11:50:00,53.39,53.39,53.21,53.21,10200.0,51.8282,51.8282,51.6535,51.6535,10200.0
2014-03-10 11:55:00,53.2,53.22,53.19,53.2,7800.0,51.6438,51.6632,51.6341,51.6438,7800.0
2014-03-10 12:00:00,53.22,53.25,53.17,53.18,7500.0,51.6632,51.6923,51.6146,51.6244,7500.0
2014-03-10 12:05:00,53.22,53.27,53.19,53.25,6900.0,51.6632,51.7117,51.6341,51.6923,6900.0
2014-03-10 12:10:00,53.24,53.24,53.18,53.18,3000.0,51.6826,51.6826,51.6244,51.6244,3000.0
2014-03-10 12:15:00,53.14,53.17,53.1,53.16,4800.0,51.5855,51.6146,51.5467,51.6049,4800.0
2014-03-10 12:20:00,53.16,53.25,53.16,53.25,1500.0,51.6049,51.6923,51.6049,51.6923,1500.0
2014-03-10 12:25:00,53.24,53.24,53.09,53.09,6300.0,51.6826,51.6826,51.537,51.537,6300.0
2014-03-10 12:30:00,53.14,53.14,53.11,53.11,600.0,51.5855,51.5855,51.5564,51.5564,600.0
2014-03-10 12:35:00,53.13,53.16,53.08,53.08,6600.0,51.5758,51.6049,51.5273,51.5273,6600.0
2014-03-10 12:40:00,53.07,53.08,53.03,53.07,9900.0,51.5176,51.5273,51.4787,51.5176,9900.0
2014-03-10 12:45:00,53.07,53.13,53.05,53.13,6900.0,51.5176,51.5758,51.4982,51.5758,6900.0
2014-03-10 12:50:00,53.14,53.18,53.13,53.13,3000.0,51.5855,51.6244,51.5758,51.5758,3000.0
2014-03-10 12:55:00,53.11,53.22,53.08,53.22,22200.0,51.5564,51.6632,51.5273,51.6632,22200.0
2014-03-10 13:00:00,53.22,53.27,53.2,53.24,5100.0,51.6632,51.7117,51.6438,51.6826,5100.0
2014-03-10 13:05:00,53.25,53.26,53.17,53.17,3000.0,51.6923,51.702,51.6146,51.6146,3000.0
2014-03-10 13:10:00,53.22,53.25,53.21,53.22,2100.0,51.6632,51.6923,51.6535,51.6632,2100.0
2014-03-10 13:15:00,53.22,53.22,53.17,53.17,1500.0,51.6632,51.6632,51.6146,51.6146,1500.0
2014-03-10 13:20:00,53.19,53.19,53.15,53.15,3900.0,51.6341,51.6341,51.5952,51.5952,3900.0
2014-03-10 13:25:00,53.18,53.18,53.18,53.18,300.0,51.6244,51.6244,51.6244,51.6244,300.0
2014-03-10 13:30:00,53.16,53.16,53.06,53.07,16800.0,51.6049,51.6049,51.5079,51.5176,16800.0
2014-03-10 13:35:00,53.07,53.13,53.07,53.13,3300.0,51.5176,51.5758,51.5176,51.5758,3300.0
2014-03-10 13:40:00,53.1,53.13,53.1,53.13,1800.0,51.5467,51.5758,51.5467,51.5758,1800.0
2014-03-10 13:45:00,53.16,53.16,53.11,53.16,2400.0,51.6049,51.6049,51.5564,51.6049,2400.0
2014-03-10 13:50:00,53.14,53.21,53.14,53.21,3300.0,51.5855,51.6535,51.5855,51.6535,3300.0
2014-03-10 13:55:00,53.18,53.18,53.16,53.16,2400.0,51.6244,51.6244,51.6049,51.6049,2400.0
2014-03-10 14:00:00,53.14,53.15,53.11,53.13,13200.0,51.5855,51.5952,51.5564,51.5758,13200.0
2014-03-10 14:05:00,53.17,53.25,53.17,53.25,900.0,51.6146,51.6923,51.6146,51.6923,900.0
2014-03-10 14:10:00,53.23,53.27,53.2,53.24,8700.0,51.6729,51.7117,51.6438,51.6826,8700.0
2014-03-10 14:15:00,53.25,53.29,53.23,53.23,24900.0,51.6923,51.7311,51.6729,51.6729,24900.0
2014-03-10 14:20:00,53.23,53.33,53.22,53.31,6300.0,51.6729,51.77,51.6632,51.7505,6300.0
2014-03-10 14:25:00,53.32,53.39,53.32,53.39,7800.0,51.7603,51.8282,51.7603,51.8282,7800.0
2014-03-10 14:30:00,53.35,53.38,53.34,53.34,5700.0,51.7894,51.8185,51.7797,51.7797,5700.0
2014-03-10 14:35:00,53.36,53.36,53.34,53.36,6300.0,51.7991,51.7991,51.7797,51.7991,6300.0
2014-03-10 14:40:00,53.34,53.35,53.32,53.35,1200.0,51.7797,51.7894,51.7603,51.7894,1200.0
2014-03-10 14:45:00,53.31,53.46,53.31,53.46,3300.0,51.7505,51.8962,51.7505,51.8962,3300.0
2014-03-10 14:50:00,53.49,53.57,53.47,53.57,9900.0,51.9253,52.0029,51.9059,52.0029,9900.0
2014-03-10 14:55:00,53.52,53.56,53.5,53.55,9900.0,51.9544,51.9932,51.935,51.9835,9900.0
2014-03-10 15:00:00,53.52,53.55,53.48,53.48,4200.0,51.9544,51.9835,51.9156,51.9156,4200.0
2014-03-10 15:05:00,53.46,53.46,53.39,53.39,21600.0,51.8962,51.8962,51.8282,51.8282,21600.0
2014-03-10 15:10:00,53.39,53.4,53.25,53.32,17100.0,51.8282,51.8379,51.6923,51.7603,17100.0
2014-03-10 15:15:00,53.25,53.33,53.25,53.3,7500.0,51.6923,51.77,51.6923,51.7408,7500.0
2014-03-10 15:20:00,53.29,53.43,53.29,53.41,7200.0,51.7311,51.867,51.7311,51.8476,7200.0
2014-03-10 15:25:00,53.45,53.45,53.38,53.42,10800.0,51.8865,51.8865,51.8185,51.8573,10800.0
2014-03-10 15:30:00,53.42,53.46,53.42,53.46,3600.0,51.8573,51.8962,51.8573,51.8962,3600.0
2014-03-10 15:35:00,53.49,53.6,53.49,53.58,4500.0,51.9253,52.0321,51.9253,52.0126,4500.0
2014-03-10 15:40:00,53.56,53.57,53.5,53.53,6000.0,51.9932,52.0029,51.935,51.9641,6000.0
2014-03-10 15:45:00,53.53,53.61,53.53,53.58,33000.0,51.9641,52.0418,51.9641,52.0126,33000.0
2014-03-10 15:50:00,53.6,53.82,53.6,53.81,33900.0,52.0321,52.2456,52.0321,52.2359,33900.0
2014-03-10 15:55:00,53.8,53.89,53.78,53.82,88800.0,52.2262,52.3136,52.2068,52.2456,88800.0
2014-03-11 09:30:00,53.9,54.18,53.9,54.02,14100.0,52.3233,52.5951,52.3233,52.4398,14100.0
2014-03-11 09:35:00,54.07,54.07,53.76,53.99,28500.0,52.4883,52.4883,52.1874,52.4107,28500.0
2014-03-11 09:40:00,53.9,53.94,53.79,53.84,5400.0,52.3233,52.3621,52.2165,52.265,5400.0
2014-03-11 09:45:00,53.79,53.93,53.79,53.83,4800.0,52.2165,52.3524,52.2165,52.2553,4800.0
2014-03-11 09:50:00,53.78,53.78,53.49,53.62,7800.0,52.2068,52.2068,51.9253,52.0515,7800.0
2014-03-11 09:55:00,53.72,54.18,53.72,54.17,42300.0,52.1486,52.5951,52.1486,52.5854,42300.0
2014-03-11 10:00:00,54.19,54.25,53.98,54.12,37800.0,52.6048,52.6631,52.4009,52.5369,37800.0
2014-03-11 10:05:00,54.12,54.15,54.12,54.15,12000.0,52.5369,52.566,52.5369,52.566,12000.0
2014-03-11 10:10:00,54.27,54.29,54.17,54.29,7500.0,52.6825,52.7019,52.5854,52.7019,7500.0
2014-03-11 10:15:00,54.31,54.36,54.31,54.34,3000.0,52.7213,52.7698,52.7213,52.7504,3000.0
2014-03-11 10:20:00,54.35,54.42,54.34,54.42,3300.0,52.7601,52.8281,52.7504,52.8281,3300.0
2014-03-11 10:25:00,54.46,54.66,54.46,54.66,22800.0,52.8669,53.0611,52.8669,53.0611,22800.0
2014-03-11 10:30:00,54.73,54.79,54.73,54.76,29700.0,53.129,53.1873,53.129,53.1581,29700.0
2014-03-11 10:35:00,54.74,54.79,54.69,54.72,10800.0,53.1387,53.1873,53.0902,53.1193,10800.0
2014-03-11 10:40:00,54.73,54.77,54.67,54.67,29700.0,53.129,53.1678,53.0708,53.0708,29700.0
2014-03-11 10:45:00,54.69,54.74,54.65,54.68,10200.0,53.0902,53.1387,53.0513,53.0805,10200.0
2014-03-11 10:50:00,54.69,54.72,54.63,54.63,6900.0,53.0902,53.1193,53.0319,53.0319,6900.0
2014-03-11 10:55:00,54.6,54.63,54.56,54.56,6300.0,53.0028,53.0319,52.964,52.964,6300.0
2014-03-11 11:00:00,54.57,54.58,54.54,54.54,14700.0,52.9737,52.9834,52.9446,52.9446,14700.0
2014-03-11 11:05:00,54.53,54.59,54.51,54.54,16200.0,52.9349,52.9931,52.9154,52.9446,16200.0
2014-03-11 11:10:00,54.57,54.62,54.54,54.59,15600.0,52.9737,53.0222,52.9446,52.9931,15600.0
2014-03-11 11:15:00,54.58,54.58,54.48,54.48,29700.0,52.9834,52.9834,52.8863,52.8863,29700.0
2014-03-11 11:20:00,54.46,54.51,54.46,54.51,6000.0,52.8669,52.9154,52.8669,52.9154,6000.0
2014-03-11 11:25:00,54.52,54.62,54.49,54.59,9900.0,52.9252,53.0222,52.896,52.9931,9900.0
2014-03-11 11:30:00,54.57,54.57,54.5,54.51,2700.0,52.9737,52.9737,52.9057,52.9154,2700.0
2014-03-11 11:35:00,54.55,54.55,54.5,54.53,24000.0,52.9543,52.9543,52.9057,52.9349,24000.0
2014-03-11 11:40:00,54.52,54.52,54.28,54.28,3600.0,52.9252,52.9252,52.6922,52.6922,3600.0
2014-03-11 11:45:00,54.31,54.45,54.31,54.39,18300.0,52.7213,52.8572,52.7213,52.799,18300.0
2014-03-11 11:50:00,54.39,54.42,54.38,54.41,5400.0,52.799,52.8281,52.7892,52.8184,5400.0
2014-03-11 11:55:00,54.41,54.46,54.4,54.4,114900.0,52.8184,52.8669,52.8087,52.8087,114900.0
2014-03-11 12:00:00,54.4,54.4,54.24,54.3,11700.0,52.8087,52.8087,52.6533,52.7116,11700.0
2014-03-11 12:05:00,54.27,54.27,54.23,54.23,7800.0,52.6825,52.6825,52.6436,52.6436,7800.0
2014-03-11 12:10:00,54.19,54.23,54.15,54.15,4800.0,52.6048,52.6436,52.566,52.566,4800.0
2014-03-11 12:15:00,54.15,54.15,53.98,54.07,6300.0,52.566,52.566,52.4009,52.4883,6300.0
2014-03-11 12:20:00,54.03,54.08,53.98,54.08,6000.0,52.4495,52.498,52.4009,52.498,6000.0
2014-03-11 12:25:00,54.14,54.17,54.13,54.15,12900.0,52.5563,52.5854,52.5466,52.566,12900.0
2014-03-11 12:30:00,54.17,54.25,54.17,54.23,1500.0,52.5854,52.6631,52.5854,52.6436,1500.0
2014-03-11 12:35:00,54.23,54.23,54.21,54.21,900.0,52.6436,52.6436,52.6242,52.6242,900.0
2014-03-11 12:40:00,54.2,54.31,54.18,54.31,5100.0,52.6145,52.7213,52.5951,52.7213,5100.0
2014-03-11 12:45:00,54.33,54.36,54.33,54.36,19800.0,52.7407,52.7698,52.7407,52.7698,19800.0
2014-03-11 12:50:00,54.34,54.37,54.25,54.25,5400.0,52.7504,52.7795,52.6631,52.6631,5400.0
2014-03-11 12:55:00,54.23,54.23,54.13,54.13,2100.0,52.6436,52.6436,52.5466,52.5466,2100.0
2014-03-11 13:00:00,54.1,54.1,53.96,53.98,8700.0,52.5174,52.5174,52.3815,52.4009,8700.0
2014-03-11 13:05:00,53.97,53.99,53.93,53.98,8700.0,52.3912,52.4107,52.3524,52.4009,8700.0
2014-03-11 13:10:00,54.0,54.14,53.98,54.14,7500.0,52.4204,52.5563,52.4009,52.5563,7500.0
2014-03-11 13:15:00,54.15,54.16,54.13,54.13,2700.0,52.566,52.5757,52.5466,52.5466,2700.0
2014-03-11 13:20:00,54.07,54.1,53.89,53.89,9900.0,52.4883,52.5174,52.3136,52.3136,9900.0
2014-03-11 13:25:00,53.93,53.94,53.82,53.87,10200.0,52.3524,52.3621,52.2456,52.2942,10200.0
2014-03-11 13:30:00,53.83,53.89,53.81,53.89,4200.0,52.2553,52.3136,52.2359,52.3136,4200.0
2014-03-11 13:35:00,53.88,53.98,53.88,53.93,7200.0,52.3039,52.4009,52.3039,52.3524,7200.0
2014-03-11 13:40:00,53.94,53.97,53.92,53.92,3600.0,52.3621,52.3912,52.3427,52.3427,3600.0
2014-03-11 13:45:00,53.89,54.0,53.89,53.99,5700.0,52.3136,52.4204,52.3136,52.4107,5700.0
2014-03-11 13:50:00,54.0,54.02,53.95,53.95,6000.0,52.4204,52.4398,52.3718,52.3718,6000.0
2014-03-11 13:55:00,53.92,53.98,53.91,53.96,9000.0,52.3427,52.4009,52.333,52.3815,9000.0
2014-03-11 14:00:00,53.96,53.97,53.92,53.92,3900.0,52.3815,52.3912,52.3427,52.3427,3900.0
2014-03-11 14:05:00,53.82,53.83,53.77,53.77,2400.0,52.2456,52.2553,52.1971,52.1971,2400.0
2014-03-11 14:10:00,53.77,53.77,53.67,53.67,4200.0,52.1971,52.1971,52.1,52.1,4200.0
2014-03-11 14:15:00,53.5,53.5,53.46,53.46,2100.0,51.935,51.935,51.8962,51.8962,2100.0
2014-03-11 14:20:00,53.42,53.42,53.28,53.31,17700.0,51.8573,51.8573,51.7214,51.7505,17700.0
2014-03-11 14:25:00,53.33,53.43,53.33,53.41,12900.0,51.77,51.867,51.77,51.8476,12900.0
2014-03-11 14:30:00,53.38,53.38,53.11,53.12,32100.0,51.8185,51.8185,51.5564,51.5661,32100.0
2014-03-11 14:35:00,53.12,53.17,53.1,53.1,9900.0,51.5661,51.6146,51.5467,51.5467,9900.0
2014-03-11 14:40:00,53.12,53.15,53.09,53.13,7500.0,51.5661,51.5952,51.537,51.5758,7500.0
2014-03-11 14:45:00,53.14,53.36,53.14,53.33,8700.0,51.5855,51.7991,51.5855,51.77,8700.0
2014-03-11 14:50:00,53.37,53.39,53.36,53.39,31800.0,51.8088,51.8282,51.7991,51.8282,31800.0
2014-03-11 14:55:00,53.35,53.39,53.25,53.25,6900.0,51.7894,51.8282,51.6923,51.6923,6900.0
2014-03-11 15:00:00,53.18,53.2,53.04,53.07,18000.0,51.6244,51.6438,51.4884,51.5176,18000.0
2014-03-11 15:05:00,53.07,53.13,53.04,53.13,32100.0,51.5176,51.5758,51.4884,51.5758,32100.0
2014-03-11 15:10:00,53.1,53.13,53.04,53.04,8100.0,51.5467,51.5758,51.4884,51.4884,8100.0
2014-03-11 15:15:00,53.02,53.18,53.02,53.12,37800.0,51.469,51.6244,51.469,51.5661,37800.0
2014-03-11 15:20:00,53.08,53.24,53.08,53.24,6300.0,51.5273,51.6826,51.5273,51.6826,6300.0
2014-03-11 15:25:00,53.2,53.25,53.14,53.19,24900.0,51.6438,51.6923,51.5855,51.6341,24900.0
2014-03-11 15:30:00,53.19,53.26,53.19,53.26,19800.0,51.6341,51.702,51.6341,51.702,19800.0
2014-03-11 15:35:00,53.26,53.3,53.17,53.24,30300.0,51.702,51.7408,51.6146,51.6826,30300.0
2014-03-11 15:40:00,53.25,53.27,53.17,53.18,15600.0,51.6923,51.7117,51.6146,51.6244,15600.0
2014-03-11 15:45:00,53.19,53.25,53.15,53.25,30300.0,51.6341,51.6923,51.5952,51.6923,30300.0
2014-03-11 15:50:00,53.21,53.28,53.19,53.24,33900.0,51.6535,51.7214,51.6341,51.6826,33900.0
2014-03-11 15:55:00,53.24,53.29,53.21,53.27,41400.0,51.6826,51.7311,51.6535,51.7117,41400.0
2014-03-12 09:30:00,52.56,52.75,52.32,52.61,19800.0,51.0225,51.2069,50.7895,51.071,19800.0
2014-03-12 09:35:00,52.61,52.87,52.61,52.77,56100.0,51.071,51.3234,51.071,51.2263,56100.0
2014-03-12 09:40:00,52.8,52.84,52.52,52.53,76800.0,51.2555,51.2943,50.9837,50.9934,76800.0
2014-03-12 09:45:00,52.53,52.54,52.3,52.45,27300.0,50.9934,51.0031,50.7701,50.9157,27300.0
2014-03-12 09:50:00,52.4,52.51,52.32,52.51,12900.0,50.8672,50.9739,50.7895,50.9739,12900.0
2014-03-12 09:55:00,52.53,52.91,52.53,52.87,5400.0,50.9934,51.3622,50.9934,51.3234,5400.0
2014-03-12 10:00:00,52.83,53.18,52.8,53.14,42000.0,51.2846,51.6244,51.2555,51.5855,42000.0
2014-03-12 10:05:00,53.22,53.29,53.19,53.29,109500.0,51.6632,51.7311,51.6341,51.7311,109500.0
2014-03-12 10:10:00,53.33,53.36,53.07,53.07,14400.0,51.77,51.7991,51.5176,51.5176,14400.0
2014-03-12 10:15:00,53.02,53.15,52.99,53.01,16500.0,51.469,51.5952,51.4399,51.4593,16500.0
2014-03-12 10:20:00,53.04,53.26,53.04,53.19,8400.0,51.4884,51.702,51.4884,51.6341,8400.0
2014-03-12 10:25:00,53.37,53.47,53.37,53.47,6300.0,51.8088,51.9059,51.8088,51.9059,6300.0
2014-03-12 10:30:00,53.41,53.51,53.41,53.51,2400.0,51.8476,51.9447,51.8476,51.9447,2400.0
2014-03-12 10:35:00,53.42,53.42,53.35,53.4,3900.0,51.8573,51.8573,51.7894,51.8379,3900.0
2014-03-12 10:40:00,53.32,53.34,53.32,53.34,1800.0,51.7603,51.7797,51.7603,51.7797,1800.0
2014-03-12 10:45:00,53.29,53.34,53.16,53.16,9000.0,51.7311,51.7797,51.6049,51.6049,9000.0
2014-03-12 10:50:00,53.12,53.27,53.08,53.27,13200.0,51.5661,51.7117,51.5273,51.7117,13200.0
2014-03-12 10:55:00,53.37,53.48,53.37,53.44,11100.0,51.8088,51.9156,51.8088,51.8767,11100.0
2014-03-12 11:00:00,53.45,53.45,53.38,53.38,600.0,51.8865,51.8865,51.8185,51.8185,600.0
2014-03-12 11:05:00,53.45,53.57,53.45,53.56,2400.0,51.8865,52.0029,51.8865,51.9932,2400.0
2014-03-12 11:10:00,53.58,53.61,53.51,53.51,3300.0,52.0126,52.0418,51.9447,51.9447,3300.0
2014-03-12 11:15:00,53.48,53.57,53.47,53.57,3300.0,51.9156,52.0029,51.9059,52.0029,3300.0
2014-03-12 11:20:00,53.59,53.67,53.59,53.67,61500.0,52.0224,52.1,52.0224,52.1,61500.0
2014-03-12 11:25:00,53.77,53.77,53.71,53.71,2400.0,52.1971,52.1971,52.1388,52.1388,2400.0
2014-03-12 11:30:00,53.72,53.72,53.66,53.68,2700.0,52.1486,52.1486,52.0903,52.1097,2700.0
2014-03-12 11:35:00,53.65,53.65,53.45,53.47,2400.0,52.0806,52.0806,51.8865,51.9059,2400.0
2014-03-12 11:40:00,53.47,53.51,53.45,53.5,9000.0,51.9059,51.9447,51.8865,51.935,9000.0
2014-03-12 11:45:00,53.63,53.64,53.59,53.64,6900.0,52.0612,52.0709,52.0224,52.0709,6900.0
2014-03-12 11:50:00,53.64,53.68,53.61,53.68,3000.0,52.0709,52.1097,52.0418,52.1097,3000.0
2014-03-12 11:55:00,53.64,53.66,53.58,53.6,4200.0,52.0709,52.0903,52.0126,52.0321,4200.0
2014-03-12 12:00:00,53.4,53.46,53.37,53.46,6600.0,51.8379,51.8962,51.8088,51.8962,6600.0
2014-03-12 12:05:00,53.45,53.48,53.44,53.47,2700.0,51.8865,51.9156,51.8767,51.9059,2700.0
2014-03-12 12:10:00,53.44,53.44,53.36,53.41,1800.0,51.8767,51.8767,51.7991,51.8476,1800.0
2014-03-12 12:15:00,53.38,53.42,53.36,53.37,6000.0,51.8185,51.8573,51.7991,51.8088,6000.0
2014-03-12 12:20:00,53.37,53.44,53.37,53.44,3900.0,51.8088,51.8767,51.8088,51.8767,3900.0
2014-03-12 12:25:00,53.45,53.45,53.37,53.37,2400.0,51.8865,51.8865,51.8088,51.8088,2400.0
2014-03-12 12:30:00,53.35,53.38,53.32,53.32,2400.0,51.7894,51.8185,51.7603,51.7603,2400.0
2014-03-12 12:35:00,53.36,53.4,53.32,53.32,7200.0,51.7991,51.8379,51.7603,51.7603,7200.0
2014-03-12 12:40:00,53.32,53.33,53.29,53.32,5100.0,51.7603,51.77,51.7311,51.7603,5100.0
2014-03-12 12:45:00,53.32,53.35,53.29,53.31,8100.0,51.7603,51.7894,51.7311,51.7505,8100.0
2014-03-12 12:50:00,53.3,53.34,53.22,53.27,8700.0,51.7408,51.7797,51.6632,51.7117,8700.0
2014-03-12 12:55:00,53.29,53.33,53.29,53.29,2100.0,51.7311,51.77,51.7311,51.7311,2100.0
2014-03-12 13:00:00,53.3,53.31,53.24,53.25,6300.0,51.7408,51.7505,51.6826,51.6923,6300.0
2014-03-12 13:05:00,53.24,53.27,53.23,53.23,9300.0,51.6826,51.7117,51.6729,51.6729,9300.0
2014-03-12 13:10:00,53.2,53.23,53.1,53.1,3600.0,51.6438,51.6729,51.5467,51.5467,3600.0
2014-03-12 13:15:00,53.15,53.15,53.14,53.14,3600.0,51.5952,51.5952,51.5855,51.5855,3600.0
2014-03-12 13:20:00,53.2,53.24,53.2,53.21,2700.0,51.6438,51.6826,51.6438,51.6535,2700.0
2014-03-12 13:25:00,53.23,53.25,53.23,53.24,2700.0,51.6729,51.6923,51.6729,51.6826,2700.0
2014-03-12 13:30:00,53.34,53.34,53.31,53.31,2400.0,51.7797,51.7797,51.7505,51.7505,2400.0
2014-03-12 13:35:00,53.3,53.34,53.3,53.32,4200.0,51.7408,51.7797,51.7408,51.7603,4200.0
2014-03-12 13:40:00,53.31,53.33,53.3,53.32,4200.0,51.7505,51.77,51.7408,51.7603,4200.0
2014-03-12 13:45:00,53.33,53.38,53.33,53.36,4800.0,51.77,51.8185,51.77,51.7991,4800.0
2014-03-12 13:50:00,53.38,53.38,53.35,53.35,1800.0,51.8185,51.8185,51.7894,51.7894,1800.0
2014-03-12 13:55:00,53.38,53.38,53.36,53.38,6300.0,51.8185,51.8185,51.7991,51.8185,6300.0
2014-03-12 14:00:00,53.39,53.49,53.39,53.45,2700.0,51.8282,51.9253,51.8282,51.8865,2700.0
2014-03-12 14:05:00,53.49,53.53,53.43,53.43,6600.0,51.9253,51.9641,51.867,51.867,6600.0
2014-03-12 14:10:00,53.43,53.44,53.32,53.32,6600.0,51.867,51.8767,51.7603,51.7603,6600.0
2014-03-12 14:15:00,53.32,53.42,53.32,53.42,4500.0,51.7603,51.8573,51.7603,51.8573,4500.0
2014-03-12 14:20:00,53.42,53.47,53.38,53.47,3600.0,51.8573,51.9059,51.8185,51.9059,3600.0
2014-03-12 14:25:00,53.47,53.52,53.45,53.48,7500.0,51.9059,51.9544,51.8865,51.9156,7500.0
2014-03-12 14:30:00,53.46,53.47,53.41,53.47,3000.0,51.8962,51.9059,51.8476,51.9059,3000.0
2014-03-12 14:35:00,53.42,53.5,53.42,53.44,4200.0,51.8573,51.935,51.8573,51.8767,4200.0
2014-03-12 14:40:00,53.44,53.47,53.41,53.46,10800.0,51.8767,51.9059,51.8476,51.8962,10800.0
2014-03-12 14:45:00,53.47,53.51,53.45,53.48,3300.0,51.9059,51.9447,51.8865,51.9156,3300.0
2014-03-12 14:50:00,53.47,53.51,53.47,53.49,3900.0,51.9059,51.9447,51.9059,51.9253,3900.0
2014-03-12 14:55:00,53.49,53.51,53.4,53.4,12300.0,51.9253,51.9447,51.8379,51.8379,12300.0
2014-03-12 15:00:00,53.4,53.42,53.36,53.42,9000.0,51.8379,51.8573,51.7991,51.8573,9000.0
2014-03-12 15:05:00,53.4,53.43,53.4,53.43,1500.0,51.8379,51.867,51.8379,51.867,1500.0
2014-03-12 15:10:00,53.44,53.44,53.37,53.37,9000.0,51.8767,51.8767,51.8088,51.8088,9000.0
2014-03-12 15:15:00,53.37,53.37,53.29,53.3,18900.0,51.8088,51.8088,51.7311,51.7408,18900.0
2014-03-12 15:20:00,53.34,53.37,53.33,53.37,7200.0,51.7797,51.8088,51.77,51.8088,7200.0
2014-03-12 15:25:00,53.36,53.36,53.27,53.3,7800.0,51.7991,51.7991,51.7117,51.7408,7800.0
2014-03-12 15:30:00,53.29,53.36,53.29,53.36,4200.0,51.7311,51.7991,51.7311,51.7991,4200.0
2014-03-12 15:35:00,53.34,53.41,53.33,53.41,9000.0,51.7797,51.8476,51.77,51.8476,9000.0
2014-03-12 15:40:00,53.44,53.48,53.4,53.46,11700.0,51.8767,51.9156,51.8379,51.8962,11700.0
2014-03-12 15:45:00,53.5,53.55,53.46,53.55,23100.0,51.935,51.9835,51.8962,51.9835,23100.0
2014-03-12 15:50:00,53.55,53.57,53.52,53.55,26100.0,51.9835,52.0029,51.9544,51.9835,26100.0
2014-03-12 15:55:00,53.51,53.62,53.51,53.58,187800.0,51.9447,52.0515,51.9447,52.0126,187800.0
2014-03-13 09:30:00,53.9,54.12,53.9,54.03,30000.0,52.3233,52.5369,52.3233,52.4495,30000.0
2014-03-13 09:35:00,54.02,54.2,53.98,53.99,18300.0,52.4398,52.6145,52.4009,52.4107,18300.0
2014-03-13 09:40:00,53.96,54.03,53.7,53.7,24000.0,52.3815,52.4495,52.1291,52.1291,24000.0
2014-03-13 09:45:00,53.68,53.71,53.5,53.51,11400.0,52.1097,52.1388,51.935,51.9447,11400.0
2014-03-13 09:50:00,53.5,53.52,53.44,53.52,2700.0,51.935,51.9544,51.8767,51.9544,2700.0
2014-03-13 09:55:00,53.53,53.83,53.49,53.8,20400.0,51.9641,52.2553,51.9253,52.2262,20400.0
2014-03-13 10:00:00,53.86,53.97,53.86,53.97,6300.0,52.2845,52.3912,52.2845,52.3912,6300.0
2014-03-13 10:05:00,53.94,53.94,53.91,53.91,900.0,52.3621,52.3621,52.333,52.333,900.0
2014-03-13 10:10:00,53.87,53.87,53.68,53.68,15900.0,52.2942,52.2942,52.1097,52.1097,15900.0
2014-03-13 10:15:00,53.67,53.84,53.65,53.8,6300.0,52.1,52.265,52.0806,52.2262,6300.0
2014-03-13 10:20:00,53.76,53.88,53.76,53.81,13500.0,52.1874,52.3039,52.1874,52.2359,13500.0
2014-03-13 10:25:00,53.79,53.89,53.73,53.86,7800.0,52.2165,52.3136,52.1583,52.2845,7800.0
2014-03-13 10:30:00,53.86,53.89,53.76,53.76,4800.0,52.2845,52.3136,52.1874,52.1874,4800.0
2014-03-13 10:35:00,53.79,53.79,53.64,53.64,22200.0,52.2165,52.2165,52.0709,52.0709,22200.0
2014-03-13 10:40:00,53.57,53.57,53.46,53.48,36900.0,52.0029,52.0029,51.8962,51.9156,36900.0
2014-03-13 10:45:00,53.48,53.48,53.4,53.42,32400.0,51.9156,51.9156,51.8379,51.8573,32400.0
2014-03-13 10:50:00,53.43,53.66,53.43,53.62,14700.0,51.867,52.0903,51.867,52.0515,14700.0
2014-03-13 10:55:00,53.59,53.67,53.59,53.6,6600.0,52.0224,52.1,52.0224,52.0321,6600.0
2014-03-13 11:00:00,53.59,53.79,53.59,53.79,33600.0,52.0224,52.2165,52.0224,52.2165,33600.0
2014-03-13 11:05:00,53.79,53.82,53.67,53.67,5100.0,52.2165,52.2456,52.1,52.1,5100.0
2014-03-13 11:10:00,53.69,53.76,53.67,53.72,4500.0,52.1194,52.1874,52.1,52.1486,4500.0
2014-03-13 11:15:00,53.72,53.79,53.72,53.79,10200.0,52.1486,52.2165,52.1486,52.2165,10200.0
2014-03-13 11:20:00,53.75,53.75,53.7,53.7,8700.0,52.1777,52.1777,52.1291,52.1291,8700.0
2014-03-13 11:25:00,53.67,53.67,53.51,53.51,12900.0,52.1,52.1,51.9447,51.9447,12900.0
2014-03-13 11:30:00,53.51,53.57,53.48,53.57,13500.0,51.9447,52.0029,51.9156,52.0029,13500.0
2014-03-13 11:35:00,53.55,53.69,53.55,53.68,23700.0,51.9835,52.1194,51.9835,52.1097,23700.0
2014-03-13 11:40:00,53.67,53.74,53.65,53.72,14400.0,52.1,52.168,52.0806,52.1486,14400.0
2014-03-13 11:45:00,53.73,53.75,53.6,53.6,20700.0,52.1583,52.1777,52.0321,52.0321,20700.0
2014-03-13 11:50:00,53.6,53.6,53.44,53.45,27900.0,52.0321,52.0321,51.8767,51.8865,27900.0
2014-03-13 11:55:00,53.51,53.58,53.5,53.53,75900.0,51.9447,52.0126,51.935,51.9641,75900.0
2014-03-13 12:00:00,53.51,53.55,53.51,53.55,4200.0,51.9447,51.9835,51.9447,51.9835,4200.0
2014-03-13 12:05:00,53.52,53.52,53.31,53.32,17100.0,51.9544,51.9544,51.7505,51.7603,17100.0
2014-03-13 12:10:00,53.28,53.32,53.22,53.22,5100.0,51.7214,51.7603,51.6632,51.6632,5100.0
2014-03-13 12:15:00,53.2,53.24,53.15,53.24,7500.0,51.6438,51.6826,51.5952,51.6826,7500.0
2014-03-13 12:20:00,53.21,53.21,53.14,53.16,2700.0,51.6535,51.6535,51.5855,51.6049,2700.0
2014-03-13 12:25:00,53.12,53.12,53.02,53.05,18900.0,51.5661,51.5661,51.469,51.4982,18900.0
2014-03-13 12:30:00,53.01,53.05,52.98,53.02,12600.0,51.4593,51.4982,51.4302,51.469,12600.0
2014-03-13 12:35:00,52.97,52.97,52.87,52.87,3900.0,51.4205,51.4205,51.3234,51.3234,3900.0
2014-03-13 12:40:00,52.78,53.0,52.77,52.99,30600.0,51.2361,51.4496,51.2263,51.4399,30600.0
2014-03-13 12:45:00,52.96,52.96,52.89,52.92,2700.0,51.4108,51.4108,51.3428,51.372,2700.0
2014-03-13 12:50:00,52.85,52.87,52.78,52.83,14100.0,51.304,51.3234,51.2361,51.2846,14100.0
2014-03-13 12:55:00,52.86,52.86,52.75,52.76,5100.0,51.3137,51.3137,51.2069,51.2166,5100.0
2014-03-13 13:00:00,52.73,52.73,52.46,52.48,20700.0,51.1875,51.1875,50.9254,50.9448,20700.0
2014-03-13 13:05:00,52.45,52.45,52.14,52.32,30900.0,50.9157,50.9157,50.6148,50.7895,30900.0
2014-03-13 13:10:00,52.39,52.6,52.39,52.59,2700.0,50.8575,51.0613,50.8575,51.0516,2700.0
2014-03-13 13:15:00,52.63,52.77,52.63,52.67,15900.0,51.0904,51.2263,51.0904,51.1293,15900.0
2014-03-13 13:20:00,52.67,52.67,52.62,52.62,5400.0,51.1293,51.1293,51.0807,51.0807,5400.0
2014-03-13 13:25:00,52.57,52.77,52.57,52.77,12900.0,51.0322,51.2263,51.0322,51.2263,12900.0
2014-03-13 13:30:00,52.75,52.83,52.75,52.78,23400.0,51.2069,51.2846,51.2069,51.2361,23400.0
2014-03-13 13:35:00,52.6,52.6,52.5,52.52,5700.0,51.0613,51.0613,50.9642,50.9837,5700.0
2014-03-13 13:40:00,52.5,52.63,52.45,52.62,12600.0,50.9642,51.0904,50.9157,51.0807,12600.0
2014-03-13 13:45:00,52.62,52.79,52.62,52.75,4800.0,51.0807,51.2458,51.0807,51.2069,4800.0
2014-03-13 13:50:00,52.71,52.72,52.61,52.66,17700.0,51.1681,51.1778,51.071,51.1196,17700.0
2014-03-13 13:55:00,52.5,52.53,52.42,52.46,6000.0,50.9642,50.9934,50.8866,50.9254,6000.0
2014-03-13 14:00:00,52.44,52.58,52.44,52.5,7500.0,50.906,51.0419,50.906,50.9642,7500.0
2014-03-13 14:05:00,52.51,52.51,52.4,52.4,9300.0,50.9739,50.9739,50.8672,50.8672,9300.0
2014-03-13 14:10:00,52.38,52.47,52.35,52.44,11400.0,50.8478,50.9351,50.8186,50.906,11400.0
2014-03-13 14:15:00,52.43,52.43,52.28,52.28,5400.0,50.8963,50.8963,50.7507,50.7507,5400.0
2014-03-13 14:20:00,52.25,52.32,52.21,52.32,8400.0,50.7216,50.7895,50.6827,50.7895,8400.0
2014-03-13 14:25:00,52.25,52.43,52.25,52.43,17100.0,50.7216,50.8963,50.7216,50.8963,17100.0
2014-03-13 14:30:00,52.42,52.61,52.42,52.58,23400.0,50.8866,51.071,50.8866,51.0419,23400.0
2014-03-13 14:35:00,52.56,52.56,52.4,52.41,27900.0,51.0225,51.0225,50.8672,50.8769,27900.0
2014-03-13 14:40:00,52.44,52.51,52.41,52.45,14700.0,50.906,50.9739,50.8769,50.9157,14700.0
2014-03-13 14:45:00,52.39,52.42,52.3,52.35,12300.0,50.8575,50.8866,50.7701,50.8186,12300.0
2014-03-13 14:50:00,52.44,52.44,52.33,52.33,8400.0,50.906,50.906,50.7992,50.7992,8400.0
2014-03-13 14:55:00,52.26,52.41,52.26,52.33,21300.0,50.7313,50.8769,50.7313,50.7992,21300.0
2014-03-13 15:00:00,52.37,52.37,52.32,52.33,6600.0,50.838,50.838,50.7895,50.7992,6600.0
2014-03-13 15:05:00,52.33,52.33,52.14,52.18,23100.0,50.7992,50.7992,50.6148,50.6536,23100.0
2014-03-13 15:10:00,52.14,52.26,52.13,52.23,84000.0,50.6148,50.7313,50.6051,50.7021,84000.0
2014-03-13 15:15:00,52.23,52.23,51.97,51.98,29400.0,50.7021,50.7021,50.4497,50.4595,29400.0
2014-03-13 15:20:00,51.98,52.21,51.97,52.21,69600.0,50.4595,50.6827,50.4497,50.6827,69600.0
2014-03-13 15:25:00,52.21,52.38,52.21,52.38,3300.0,50.6827,50.8478,50.6827,50.8478,3300.0
2014-03-13 15:30:00,52.41,52.43,52.36,52.4,8400.0,50.8769,50.8963,50.8283,50.8672,8400.0
2014-03-13 15:35:00,52.44,52.6,52.44,52.56,6600.0,50.906,51.0613,50.906,51.0225,6600.0
2014-03-13 15:40:00,52.6,52.65,52.54,52.62,46800.0,51.0613,51.1099,51.0031,51.0807,46800.0
2014-03-13 15:45:00,52.61,52.79,52.61,52.77,24000.0,51.071,51.2458,51.071,51.2263,24000.0
2014-03-13 15:50:00,52.74,52.76,52.61,52.61,39600.0,51.1972,51.2166,51.071,51.071,39600.0
2014-03-13 15:55:00,52.62,52.68,52.54,52.54,240300.0,51.0807,51.139,51.0031,51.0031,240300.0
2014-03-14 09:30:00,52.54,52.81,52.4,52.4,40800.0,51.0031,51.2652,50.8672,50.8672,40800.0
2014-03-14 09:35:00,52.41,52.41,52.14,52.29,32700.0,50.8769,50.8769,50.6148,50.7604,32700.0
2014-03-14 09:40:00,52.32,52.48,52.32,52.43,21600.0,50.7895,50.9448,50.7895,50.8963,21600.0
2014-03-14 09:45:00,52.39,52.48,52.15,52.29,24300.0,50.8575,50.9448,50.6245,50.7604,24300.0
2014-03-14 09:50:00,52.26,52.35,52.16,52.16,16500.0,50.7313,50.8186,50.6342,50.6342,16500.0
2014-03-14 09:55:00,52.18,52.18,51.92,51.92,119400.0,50.6536,50.6536,50.4012,50.4012,119400.0
2014-03-14 10:00:00,51.92,52.24,51.92,52.13,73800.0,50.4012,50.7118,50.4012,50.6051,73800.0
2014-03-14 10:05:00,52.18,52.6,52.17,52.6,47700.0,50.6536,51.0613,50.6439,51.0613,47700.0
2014-03-14 10:10:00,52.6,52.67,52.53,52.56,48300.0,51.0613,51.1293,50.9934,51.0225,48300.0
2014-03-14 10:15:00,52.58,52.98,52.58,52.96,87600.0,51.0419,51.4302,51.0419,51.4108,87600.0
2014-03-14 10:20:00,52.94,52.96,52.77,52.8,9300.0,51.3914,51.4108,51.2263,51.2555,9300.0
2014-03-14 10:25:00,52.81,53.11,52.81,53.05,17100.0,51.2652,51.5564,51.2652,51.4982,17100.0
2014-03-14 10:30:00,53.06,53.06,52.79,52.82,23100.0,51.5079,51.5079,51.2458,51.2749,23100.0
2014-03-14 10:35:00,52.84,52.84,52.68,52.74,32700.0,51.2943,51.2943,51.139,51.1972,32700.0
2014-03-14 10:40:00,52.74,52.83,52.65,52.69,8100.0,51.1972,51.2846,51.1099,51.1487,8100.0
2014-03-14 10:45:00,52.7,52.83,52.7,52.75,153900.0,51.1584,51.2846,51.1584,51.2069,153900.0
2014-03-14 10:50:00,52.72,52.77,52.72,52.74,6300.0,51.1778,51.2263,51.1778,51.1972,6300.0
2014-03-14 10:55:00,52.65,52.66,52.53,52.53,21900.0,51.1099,51.1196,50.9934,50.9934,21900.0
2014-03-14 11:00:00,52.55,52.58,52.43,52.48,11100.0,51.0128,51.0419,50.8963,50.9448,11100.0
2014-03-14 11:05:00,52.49,52.59,52.49,52.51,159000.0,50.9545,51.0516,50.9545,50.9739,159000.0
2014-03-14 11:10:00,52.46,52.49,52.39,52.39,14700.0,50.9254,50.9545,50.8575,50.8575,14700.0
2014-03-14 11:15:00,52.39,52.54,52.39,52.53,12600.0,50.8575,51.0031,50.8575,50.9934,12600.0
2014-03-14 11:20:00,52.55,52.6,52.55,52.6,83400.0,51.0128,51.0613,51.0128,51.0613,83400.0
2014-03-14 11:25:00,52.58,52.78,52.58,52.72,17700.0,51.0419,51.2361,51.0419,51.1778,17700.0
2014-03-14 11:30:00,52.72,52.93,52.72,52.93,338700.0,51.1778,51.3817,51.1778,51.3817,338700.0
2014-03-14 11:35:00,52.89,52.91,52.83,52.86,58500.0,51.3428,51.3622,51.2846,51.3137,58500.0
2014-03-14 11:40:00,52.93,53.07,52.92,53.02,83700.0,51.3817,51.5176,51.372,51.469,83700.0
2014-03-14 11:45:00,52.95,52.95,52.86,52.94,21000.0,51.4011,51.4011,51.3137,51.3914,21000.0
2014-03-14 11:50:00,52.94,53.17,52.94,53.1,128100.0,51.3914,51.6146,51.3914,51.5467,128100.0
2014-03-14 11:55:00,53.12,53.16,53.09,53.12,19800.0,51.5661,51.6049,51.537,51.5661,19800.0
2014-03-14 12:00:00,53.12,53.12,52.91,52.91,3600.0,51.5661,51.5661,51.3622,51.3622,3600.0
2014-03-14 12:05:00,52.91,52.98,52.91,52.92,16500.0,51.3622,51.4302,51.3622,51.372,16500.0
2014-03-14 12:10:00,52.93,53.06,52.89,52.96,43200.0,51.3817,51.5079,51.3428,51.4108,43200.0
2014-03-14 12:15:00,52.96,53.04,52.96,53.01,13800.0,51.4108,51.4884,51.4108,51.4593,13800.0
2014-03-14 12:20:00,53.05,53.18,53.05,53.15,3900.0,51.4982,51.6244,51.4982,51.5952,3900.0
2014-03-14 12:25:00,53.17,53.17,53.06,53.07,13500.0,51.6146,51.6146,51.5079,51.5176,13500.0
2014-03-14 12:30:00,53.06,53.12,53.06,53.06,119100.0,51.5079,51.5661,51.5079,51.5079,119100.0
2014-03-14 12:35:00,53.06,53.11,52.96,53.11,108600.0,51.5079,51.5564,51.4108,51.5564,108600.0
2014-03-14 12:40:00,53.13,53.13,53.07,53.13,3600.0,51.5758,51.5758,51.5176,51.5758,3600.0
2014-03-14 12:45:00,53.1,53.1,52.95,52.95,26700.0,51.5467,51.5467,51.4011,51.4011,26700.0
2014-03-14 12:50:00,52.95,52.96,52.87,52.87,93000.0,51.4011,51.4108,51.3234,51.3234,93000.0
2014-03-14 12:55:00,52.87,53.03,52.86,52.97,46200.0,51.3234,51.4787,51.3137,51.4205,46200.0
2014-03-14 13:00:00,53.03,53.06,52.96,52.96,10800.0,51.4787,51.5079,51.4108,51.4108,10800.0
2014-03-14 13:05:00,52.92,52.94,52.9,52.93,8700.0,51.372,51.3914,51.3525,51.3817,8700.0
2014-03-14 13:10:00,52.92,52.99,52.92,52.95,9900.0,51.372,51.4399,51.372,51.4011,9900.0
2014-03-14 13:15:00,52.91,53.01,52.89,53.01,12900.0,51.3622,51.4593,51.3428,51.4593,12900.0
2014-03-14 13:20:00,53.01,53.09,52.98,53.0,63000.0,51.4593,51.537,51.4302,51.4496,63000.0
2014-03-14 13:25:00,52.99,52.99,52.93,52.96,17700.0,51.4399,51.4399,51.3817,51.4108,17700.0
2014-03-14 13:30:00,52.95,53.0,52.94,52.97,17700.0,51.4011,51.4496,51.3914,51.4205,17700.0
2014-03-14 13:35:00,52.96,53.01,52.95,52.95,14400.0,51.4108,51.4593,51.4011,51.4011,14400.0
2014-03-14 13:40:00,52.91,52.91,52.79,52.83,9900.0,51.3622,51.3622,51.2458,51.2846,9900.0
2014-03-14 13:45:00,52.84,52.85,52.75,52.8,23700.0,51.2943,51.304,51.2069,51.2555,23700.0
2014-03-14 13:50:00,52.81,52.92,52.81,52.88,12900.0,51.2652,51.372,51.2652,51.3331,12900.0
2014-03-14 13:55:00,52.85,52.94,52.85,52.94,24300.0,51.304,51.3914,51.304,51.3914,24300.0
2014-03-14 14:00:00,52.94,52.94,52.9,52.9,1800.0,51.3914,51.3914,51.3525,51.3525,1800.0
2014-03-14 14:05:00,52.87,52.91,52.83,52.89,47400.0,51.3234,51.3622,51.2846,51.3428,47400.0
2014-03-14 14:10:00,52.91,52.93,52.88,52.91,2700.0,51.3622,51.3817,51.3331,51.3622,2700.0
2014-03-14 14:15:00,52.95,53.02,52.95,53.02,12600.0,51.4011,51.469,51.4011,51.469,12600.0
2014-03-14 14:20:00,53.01,53.03,53.01,53.01,900.0,51.4593,51.4787,51.4593,51.4593,900.0
2014-03-14 14:25:00,53.01,53.01,52.99,52.99,32700.0,51.4593,51.4593,51.4399,51.4399,32700.0
2014-03-14 14:30:00,52.99,53.04,52.99,53.04,31800.0,51.4399,51.4884,51.4399,51.4884,31800.0
2014-03-14 14:35:00,53.02,53.05,52.99,52.99,7500.0,51.469,51.4982,51.4399,51.4399,7500.0
2014-03-14 14:40:00,52.98,52.99,52.92,52.97,5700.0,51.4302,51.4399,51.372,51.4205,5700.0
2014-03-14 14:45:00,52.94,52.98,52.93,52.93,9600.0,51.3914,51.4302,51.3817,51.3817,9600.0
2014-03-14 14:50:00,52.95,52.95,52.83,52.87,27000.0,51.4011,51.4011,51.2846,51.3234,27000.0
2014-03-14 14:55:00,52.87,52.87,52.75,52.75,2100.0,51.3234,51.3234,51.2069,51.2069,2100.0
2014-03-14 15:00:00,52.77,52.9,52.77,52.9,3300.0,51.2263,51.3525,51.2263,51.3525,3300.0
2014-03-14 15:05:00,52.9,52.94,52.88,52.88,5100.0,51.3525,51.3914,51.3331,51.3331,5100.0
2014-03-14 15:10:00,52.88,52.88,52.75,52.75,11100.0,51.3331,51.3331,51.2069,51.2069,11100.0
2014-03-14 15:15:00,52.76,52.77,52.72,52.72,8100.0,51.2166,51.2263,51.1778,51.1778,8100.0
2014-03-14 15:20:00,52.74,52.82,52.74,52.79,22200.0,51.1972,51.2749,51.1972,51.2458,22200.0
2014-03-14 15:25:00,52.82,52.82,52.77,52.82,4500.0,51.2749,51.2749,51.2263,51.2749,4500.0
2014-03-14 15:30:00,52.84,52.95,52.84,52.95,22500.0,51.2943,51.4011,51.2943,51.4011,22500.0
2014-03-14 15:35:00,52.88,52.89,52.85,52.88,6000.0,51.3331,51.3428,51.304,51.3331,6000.0
2014-03-14 15:40:00,52.88,52.95,52.87,52.92,12300.0,51.3331,51.4011,51.3234,51.372,12300.0
2014-03-14 15:45:00,52.91,52.93,52.78,52.79,23700.0,51.3622,51.3817,51.2361,51.2458,23700.0
2014-03-14 15:50:00,52.8,52.82,52.75,52.75,4500.0,51.2555,51.2749,51.2069,51.2069,4500.0
2014-03-14 15:55:00,52.76,52.81,52.72,52.74,18900.0,51.2166,51.2652,51.1778,51.1972,18900.0
2014-03-17 09:30:00,53.38,53.44,53.08,53.34,52500.0,51.8185,51.8767,51.5273,51.7797,52500.0
2014-03-17 09:35:00,53.31,53.38,53.22,53.38,11400.0,51.7505,51.8185,51.6632,51.8185,11400.0
2014-03-17 09:40:00,53.37,53.4,53.11,53.33,24000.0,51.8088,51.8379,51.5564,51.77,24000.0
2014-03-17 09:45:00,53.34,53.43,53.21,53.3,10500.0,51.7797,51.867,51.6535,51.7408,10500.0
2014-03-17 09:50:00,53.33,53.34,53.27,53.27,1500.0,51.77,51.7797,51.7117,51.7117,1500.0
2014-03-17 09:55:00,53.28,53.4,53.28,53.3,9000.0,51.7214,51.8379,51.7214,51.7408,9000.0
2014-03-17 10:00:00,53.3,53.51,53.27,53.51,28200.0,51.7408,51.9447,51.7117,51.9447,28200.0
2014-03-17 10:05:00,53.56,53.67,53.53,53.53,20400.0,51.9932,52.1,51.9641,51.9641,20400.0
2014-03-17 10:10:00,53.54,53.57,53.29,53.29,4800.0,51.9738,52.0029,51.7311,51.7311,4800.0
2014-03-17 10:15:00,53.29,53.3,53.2,53.2,6300.0,51.7311,51.7408,51.6438,51.6438,6300.0
2014-03-17 10:20:00,53.21,53.38,53.2,53.38,15300.0,51.6535,51.8185,51.6438,51.8185,15300.0
2014-03-17 10:25:00,53.4,53.42,53.26,53.26,3900.0,51.8379,51.8573,51.702,51.702,3900.0
2014-03-17 10:30:00,53.26,53.31,52.96,52.98,12600.0,51.702,51.7505,51.4108,51.4302,12600.0
2014-03-17 10:35:00,52.98,53.04,52.91,52.91,14100.0,51.4302,51.4884,51.3622,51.3622,14100.0
2014-03-17 10:40:00,52.82,52.97,52.8,52.81,20100.0,51.2749,51.4205,51.2555,51.2652,20100.0
2014-03-17 10:45:00,52.8,52.83,52.71,52.81,7500.0,51.2555,51.2846,51.1681,51.2652,7500.0
2014-03-17 10:50:00,52.83,53.03,52.83,52.91,17100.0,51.2846,51.4787,51.2846,51.3622,17100.0
2014-03-17 10:55:00,52.83,52.99,52.83,52.99,13200.0,51.2846,51.4399,51.2846,51.4399,13200.0
2014-03-17 11:00:00,53.01,53.12,53.01,53.07,7800.0,51.4593,51.5661,51.4593,51.5176,7800.0
2014-03-17 11:05:00,52.99,53.01,52.79,52.82,3900.0,51.4399,51.4593,51.2458,51.2749,3900.0
2014-03-17 11:10:00,52.81,52.89,52.81,52.84,3900.0,51.2652,51.3428,51.2652,51.2943,3900.0
2014-03-17 11:15:00,52.8,52.9,52.79,52.83,11400.0,51.2555,51.3525,51.2458,51.2846,11400.0
2014-03-17 11:20:00,52.78,52.78,52.48,52.48,4200.0,51.2361,51.2361,50.9448,50.9448,4200.0
2014-03-17 11:25:00,52.42,52.44,52.38,52.44,2400.0,50.8866,50.906,50.8478,50.906,2400.0
2014-03-17 11:30:00,52.48,52.54,52.46,52.54,2700.0,50.9448,51.0031,50.9254,51.0031,2700.0
2014-03-17 11:35:00,52.58,52.58,52.51,52.56,5700.0,51.0419,51.0419,50.9739,51.0225,5700.0
2014-03-17 11:40:00,52.55,52.72,52.52,52.69,6900.0,51.0128,51.1778,50.9837,51.1487,6900.0
2014-03-17 11:45:00,52.71,52.75,52.66,52.72,4800.0,51.1681,51.2069,51.1196,51.1778,4800.0
2014-03-17 11:50:00,52.77,52.8,52.69,52.72,9300.0,51.2263,51.2555,51.1487,51.1778,9300.0
2014-03-17 11:55:00,52.71,52.81,52.71,52.81,7800.0,51.1681,51.2652,51.1681,51.2652,7800.0
2014-03-17 12:00:00,52.83,52.87,52.81,52.81,3900.0,51.2846,51.3234,51.2652,51.2652,3900.0
2014-03-17 12:05:00,52.8,52.83,52.77,52.78,5700.0,51.2555,51.2846,51.2263,51.2361,5700.0
2014-03-17 12:10:00,52.85,52.95,52.84,52.95,8700.0,51.304,51.4011,51.2943,51.4011,8700.0
2014-03-17 12:15:00,53.0,53.05,53.0,53.01,19200.0,51.4496,51.4982,51.4496,51.4593,19200.0
2014-03-17 12:20:00,53.02,53.02,52.88,52.89,4800.0,51.469,51.469,51.3331,51.3428,4800.0
2014-03-17 12:25:00,52.9,52.9,52.83,52.87,10200.0,51.3525,51.3525,51.2846,51.3234,10200.0
2014-03-17 12:30:00,52.87,52.97,52.87,52.94,3000.0,51.3234,51.4205,51.3234,51.3914,3000.0
2014-03-17 12:35:00,52.85,52.85,52.82,52.83,1500.0,51.304,51.304,51.2749,51.2846,1500.0
2014-03-17 12:40:00,52.81,52.96,52.8,52.96,6600.0,51.2652,51.4108,51.2555,51.4108,6600.0
2014-03-17 12:45:00,52.97,52.97,52.82,52.82,4500.0,51.4205,51.4205,51.2749,51.2749,4500.0
2014-03-17 12:50:00,52.83,52.87,52.8,52.82,5400.0,51.2846,51.3234,51.2555,51.2749,5400.0
2014-03-17 12:55:00,52.86,52.93,52.86,52.92,7800.0,51.3137,51.3817,51.3137,51.372,7800.0
2014-03-17 13:00:00,52.96,53.04,52.96,53.01,8700.0,51.4108,51.4884,51.4108,51.4593,8700.0
2014-03-17 13:05:00,53.06,53.06,52.92,52.96,8100.0,51.5079,51.5079,51.372,51.4108,8100.0
2014-03-17 13:10:00,52.95,52.98,52.87,52.88,30000.0,51.4011,51.4302,51.3234,51.3331,30000.0
2014-03-17 13:15:00,52.88,52.92,52.84,52.92,10200.0,51.3331,51.372,51.2943,51.372,10200.0
2014-03-17 13:20:00,52.91,52.96,52.87,52.88,16200.0,51.3622,51.4108,51.3234,51.3331,16200.0
2014-03-17 13:25:00,52.87,52.88,52.74,52.77,13500.0,51.3234,51.3331,51.1972,51.2263,13500.0
2014-03-17 13:30:00,52.76,52.76,52.65,52.66,5700.0,51.2166,51.2166,51.1099,51.1196,5700.0
2014-03-17 13:35:00,52.68,52.82,52.68,52.76,12000.0,51.139,51.2749,51.139,51.2166,12000.0
2014-03-17 13:40:00,52.77,52.78,52.73,52.73,900.0,51.2263,51.2361,51.1875,51.1875,900.0
2014-03-17 13:45:00,52.69,52.77,52.69,52.75,4500.0,51.1487,51.2263,51.1487,51.2069,4500.0
2014-03-17 13:50:00,52.79,52.79,52.71,52.71,3300.0,51.2458,51.2458,51.1681,51.1681,3300.0
2014-03-17 13:55:00,52.71,52.73,52.67,52.73,3600.0,51.1681,51.1875,51.1293,51.1875,3600.0
2014-03-17 14:00:00,52.71,52.74,52.69,52.72,2100.0,51.1681,51.1972,51.1487,51.1778,2100.0
2014-03-17 14:05:00,52.73,52.73,52.61,52.61,3000.0,51.1875,51.1875,51.071,51.071,3000.0
2014-03-17 14:10:00,52.58,52.58,52.51,52.55,4500.0,51.0419,51.0419,50.9739,51.0128,4500.0
2014-03-17 14:15:00,52.55,52.57,52.52,52.56,3300.0,51.0128,51.0322,50.9837,51.0225,3300.0
2014-03-17 14:20:00,52.56,52.64,52.56,52.64,3000.0,51.0225,51.1001,51.0225,51.1001,3000.0
2014-03-17 14:25:00,52.61,52.67,52.61,52.63,8100.0,51.071,51.1293,51.071,51.0904,8100.0
2014-03-17 14:30:00,52.59,52.59,52.55,52.56,4200.0,51.0516,51.0516,51.0128,51.0225,4200.0
2014-03-17 14:35:00,52.49,52.49,52.39,52.39,4800.0,50.9545,50.9545,50.8575,50.8575,4800.0
2014-03-17 14:40:00,52.39,52.42,52.38,52.39,4200.0,50.8575,50.8866,50.8478,50.8575,4200.0
2014-03-17 14:45:00,52.4,52.47,52.4,52.47,1200.0,50.8672,50.9351,50.8672,50.9351,1200.0
2014-03-17 14:50:00,52.33,52.41,52.33,52.41,10500.0,50.7992,50.8769,50.7992,50.8769,10500.0
2014-03-17 14:55:00,52.38,52.43,52.37,52.43,3900.0,50.8478,50.8963,50.838,50.8963,3900.0
2014-03-17 15:00:00,52.42,52.42,52.33,52.36,4800.0,50.8866,50.8866,50.7992,50.8283,4800.0
2014-03-17 15:05:00,52.38,52.45,52.37,52.43,6300.0,50.8478,50.9157,50.838,50.8963,6300.0
2014-03-17 15:10:00,52.45,52.49,52.42,52.44,2700.0,50.9157,50.9545,50.8866,50.906,2700.0
2014-03-17 15:15:00,52.41,52.42,52.38,52.38,1200.0,50.8769,50.8866,50.8478,50.8478,1200.0
2014-03-17 15:20:00,52.33,52.41,52.32,52.41,3600.0,50.7992,50.8769,50.7895,50.8769,3600.0
2014-03-17 15:25:00,52.39,52.39,52.27,52.28,6900.0,50.8575,50.8575,50.741,50.7507,6900.0
2014-03-17 15:30:00,52.32,52.37,52.31,52.34,23400.0,50.7895,50.838,50.7798,50.8089,23400.0
2014-03-17 15:35:00,52.35,52.4,52.33,52.33,21600.0,50.8186,50.8672,50.7992,50.7992,21600.0
2014-03-17 15:40:00,52.3,52.3,52.23,52.26,7800.0,50.7701,50.7701,50.7021,50.7313,7800.0
2014-03-17 15:45:00,52.27,52.29,52.22,52.28,16500.0,50.741,50.7604,50.6924,50.7507,16500.0
2014-03-17 15:50:00,52.28,52.4,52.28,52.37,33000.0,50.7507,50.8672,50.7507,50.838,33000.0
2014-03-17 15:55:00,52.36,52.43,52.3,52.42,20100.0,50.8283,50.8963,50.7701,50.8866,20100.0
2014-03-18 09:30:00,52.72,52.72,52.48,52.72,16500.0,51.1778,51.1778,50.9448,51.1778,16500.0
2014-03-18 09:35:00,52.74,52.95,52.74,52.93,12300.0,51.1972,51.4011,51.1972,51.3817,12300.0
2014-03-18 09:40:00,52.91,52.91,52.73,52.77,6600.0,51.3622,51.3622,51.1875,51.2263,6600.0
2014-03-18 09:45:00,52.82,52.89,52.82,52.88,4800.0,51.2749,51.3428,51.2749,51.3331,4800.0
2014-03-18 09:50:00,52.83,53.02,52.83,53.02,7800.0,51.2846,51.469,51.2846,51.469,7800.0
2014-03-18 09:55:00,53.02,53.06,52.89,52.99,61500.0,51.469,51.5079,51.3428,51.4399,61500.0
2014-03-18 10:00:00,52.99,53.01,52.94,52.98,37200.0,51.4399,51.4593,51.3914,51.4302,37200.0
2014-03-18 10:05:00,53.03,53.03,52.98,53.02,1800.0,51.4787,51.4787,51.4302,51.469,1800.0
2014-03-18 10:10:00,53.04,53.16,53.01,53.11,5400.0,51.4884,51.6049,51.4593,51.5564,5400.0
2014-03-18 10:15:00,53.13,53.34,53.13,53.3,12600.0,51.5758,51.7797,51.5758,51.7408,12600.0
2014-03-18 10:20:00,53.37,53.38,53.27,53.3,7800.0,51.8088,51.8185,51.7117,51.7408,7800.0
2014-03-18 10:25:00,53.32,53.48,53.3,53.48,23400.0,51.7603,51.9156,51.7408,51.9156,23400.0
2014-03-18 10:30:00,53.48,53.56,53.48,53.56,10500.0,51.9156,51.9932,51.9156,51.9932,10500.0
2014-03-18 10:35:00,53.55,53.56,53.48,53.52,16800.0,51.9835,51.9932,51.9156,51.9544,16800.0
2014-03-18 10:40:00,53.5,53.55,53.47,53.52,14400.0,51.935,51.9835,51.9059,51.9544,14400.0
2014-03-18 10:45:00,53.58,53.64,53.58,53.63,2400.0,52.0126,52.0709,52.0126,52.0612,2400.0
2014-03-18 10:50:00,53.64,53.69,53.61,53.61,84000.0,52.0709,52.1194,52.0418,52.0418,84000.0
2014-03-18 10:55:00,53.63,53.69,53.57,53.67,19500.0,52.0612,52.1194,52.0029,52.1,19500.0
2014-03-18 11:00:00,53.64,53.69,53.62,53.62,5700.0,52.0709,52.1194,52.0515,52.0515,5700.0
2014-03-18 11:05:00,53.63,53.66,53.6,53.63,3600.0,52.0612,52.0903,52.0321,52.0612,3600.0
2014-03-18 11:10:00,53.65,53.66,53.63,53.66,15000.0,52.0806,52.0903,52.0612,52.0903,15000.0
2014-03-18 11:15:00,53.7,53.7,53.66,53.68,5100.0,52.1291,52.1291,52.0903,52.1097,5100.0
2014-03-18 11:20:00,53.72,53.77,53.71,53.77,4200.0,52.1486,52.1971,52.1388,52.1971,4200.0
2014-03-18 11:25:00,53.8,53.85,53.78,53.82,22800.0,52.2262,52.2748,52.2068,52.2456,22800.0
2014-03-18 11:30:00,53.79,53.85,53.77,53.84,58800.0,52.2165,52.2748,52.1971,52.265,58800.0
2014-03-18 11:35:00,53.84,53.91,53.8,53.91,18000.0,52.265,52.333,52.2262,52.333,18000.0
2014-03-18 11:40:00,53.96,53.96,53.83,53.89,14100.0,52.3815,52.3815,52.2553,52.3136,14100.0
2014-03-18 11:45:00,53.9,53.95,53.87,53.92,26100.0,52.3233,52.3718,52.2942,52.3427,26100.0
2014-03-18 11:50:00,53.91,53.92,53.85,53.89,6900.0,52.333,52.3427,52.2748,52.3136,6900.0
2014-03-18 11:55:00,53.9,54.01,53.9,54.0,7800.0,52.3233,52.4301,52.3233,52.4204,7800.0
2014-03-18 12:00:00,53.99,54.03,53.94,53.94,19200.0,52.4107,52.4495,52.3621,52.3621,19200.0
2014-03-18 12:05:00,53.92,53.97,53.92,53.97,3600.0,52.3427,52.3912,52.3427,52.3912,3600.0
2014-03-18 12:10:00,53.99,54.02,53.96,53.98,10800.0,52.4107,52.4398,52.3815,52.4009,10800.0
2014-03-18 12:15:00,53.98,53.98,53.9,53.93,6600.0,52.4009,52.4009,52.3233,52.3524,6600.0
2014-03-18 12:20:00,53.9,53.92,53.87,53.88,7500.0,52.3233,52.3427,52.2942,52.3039,7500.0
2014-03-18 12:25:00,53.88,53.92,53.84,53.84,7500.0,52.3039,52.3427,52.265,52.265,7500.0
2014-03-18 12:30:00,53.84,53.87,53.79,53.79,5100.0,52.265,52.2942,52.2165,52.2165,5100.0
2014-03-18 12:35:00,53.79,53.89,53.79,53.85,3900.0,52.2165,52.3136,52.2165,52.2748,3900.0
2014-03-18 12:40:00,53.87,53.92,53.87,53.88,11100.0,52.2942,52.3427,52.2942,52.3039,11100.0
2014-03-18 12:45:00,53.86,53.88,53.83,53.83,3000.0,52.2845,52.3039,52.2553,52.2553,3000.0
2014-03-18 12:50:00,53.83,53.88,53.83,53.84,3600.0,52.2553,52.3039,52.2553,52.265,3600.0
2014-03-18 12:55:00,53.86,53.86,53.8,53.84,5100.0,52.2845,52.2845,52.2262,52.265,5100.0
2014-03-18 13:00:00,53.84,53.84,53.79,53.79,8400.0,52.265,52.265,52.2165,52.2165,8400.0
2014-03-18 13:05:00,53.81,53.81,53.76,53.76,900.0,52.2359,52.2359,52.1874,52.1874,900.0
2014-03-18 13:10:00,53.74,53.74,53.69,53.69,5700.0,52.168,52.168,52.1194,52.1194,5700.0
2014-03-18 13:15:00,53.69,53.69,53.65,53.68,5700.0,52.1194,52.1194,52.0806,52.1097,5700.0
2014-03-18 13:20:00,53.68,53.71,53.68,53.69,2400.0,52.1097,52.1388,52.1097,52.1194,2400.0
2014-03-18 13:25:00,53.69,53.81,53.69,53.81,6000.0,52.1194,52.2359,52.1194,52.2359,6000.0
2014-03-18 13:30:00,53.81,53.85,53.81,53.85,1800.0,52.2359,52.2748,52.2359,52.2748,1800.0
2014-03-18 13:35:00,53.85,53.94,53.85,53.94,3600.0,52.2748,52.3621,52.2748,52.3621,3600.0
2014-03-18 13:40:00,53.93,54.07,53.93,54.07,27300.0,52.3524,52.4883,52.3524,52.4883,27300.0
2014-03-18 13:45:00,54.06,54.07,54.03,54.03,1200.0,52.4786,52.4883,52.4495,52.4495,1200.0
2014-03-18 13:50:00,54.05,54.07,54.0,54.03,5100.0,52.4689,52.4883,52.4204,52.4495,5100.0
2014-03-18 13:55:00,54.05,54.07,54.01,54.07,3300.0,52.4689,52.4883,52.4301,52.4883,3300.0
2014-03-18 14:00:00,54.05,54.1,54.05,54.08,13800.0,52.4689,52.5174,52.4689,52.498,13800.0
2014-03-18 14:05:00,54.1,54.13,54.07,54.13,3600.0,52.5174,52.5466,52.4883,52.5466,3600.0
2014-03-18 14:10:00,54.11,54.2,54.11,54.19,7200.0,52.5271,52.6145,52.5271,52.6048,7200.0
2014-03-18 14:15:00,54.16,54.19,54.16,54.17,15000.0,52.5757,52.6048,52.5757,52.5854,15000.0
2014-03-18 14:20:00,54.17,54.23,54.17,54.19,10500.0,52.5854,52.6436,52.5854,52.6048,10500.0
2014-03-18 14:25:00,54.18,54.21,54.18,54.21,2400.0,52.5951,52.6242,52.5951,52.6242,2400.0
2014-03-18 14:30:00,54.21,54.23,54.2,54.2,3600.0,52.6242,52.6436,52.6145,52.6145,3600.0
2014-03-18 14:35:00,54.2,54.29,54.2,54.29,1800.0,52.6145,52.7019,52.6145,52.7019,1800.0
2014-03-18 14:40:00,54.29,54.31,54.25,54.29,16800.0,52.7019,52.7213,52.6631,52.7019,16800.0
2014-03-18 14:45:00,54.29,54.31,54.24,54.3,11400.0,52.7019,52.7213,52.6533,52.7116,11400.0
2014-03-18 14:50:00,54.31,54.31,54.26,54.26,11700.0,52.7213,52.7213,52.6728,52.6728,11700.0
2014-03-18 14:55:00,54.28,54.28,54.22,54.22,7500.0,52.6922,52.6922,52.6339,52.6339,7500.0
2014-03-18 15:00:00,54.24,54.24,54.2,54.21,18300.0,52.6533,52.6533,52.6145,52.6242,18300.0
2014-03-18 15:05:00,54.21,54.26,54.21,54.23,18900.0,52.6242,52.6728,52.6242,52.6436,18900.0
2014-03-18 15:10:00,54.25,54.26,54.22,54.25,8400.0,52.6631,52.6728,52.6339,52.6631,8400.0
2014-03-18 15:15:00,54.25,54.29,54.24,54.29,26100.0,52.6631,52.7019,52.6533,52.7019,26100.0
2014-03-18 15:20:00,54.29,54.33,54.25,54.27,20400.0,52.7019,52.7407,52.6631,52.6825,20400.0
2014-03-18 15:25:00,54.26,54.29,54.2,54.2,13200.0,52.6728,52.7019,52.6145,52.6145,13200.0
2014-03-18 15:30:00,54.19,54.2,54.16,54.16,10500.0,52.6048,52.6145,52.5757,52.5757,10500.0
2014-03-18 15:35:00,54.17,54.23,54.16,54.22,13800.0,52.5854,52.6436,52.5757,52.6339,13800.0
2014-03-18 15:40:00,54.23,54.24,54.17,54.19,25200.0,52.6436,52.6533,52.5854,52.6048,25200.0
2014-03-18 15:45:00,54.22,54.22,54.16,54.16,15600.0,52.6339,52.6339,52.5757,52.5757,15600.0
2014-03-18 15:50:00,54.18,54.26,54.18,54.24,18600.0,52.5951,52.6728,52.5951,52.6533,18600.0
2014-03-18 15:55:00,54.22,54.28,54.22,54.28,38100.0,52.6339,52.6922,52.6339,52.6922,38100.0
2014-03-19 09:30:00,54.52,54.55,54.46,54.55,15600.0,52.9252,52.9543,52.8669,52.9543,15600.0
2014-03-19 09:35:00,54.55,54.58,54.22,54.27,32700.0,52.9543,52.9834,52.6339,52.6825,32700.0
2014-03-19 09:40:00,54.29,54.44,54.24,54.42,4200.0,52.7019,52.8475,52.6533,52.8281,4200.0
2014-03-19 09:45:00,54.44,54.5,54.38,54.5,20100.0,52.8475,52.9057,52.7892,52.9057,20100.0
2014-03-19 09:50:00,54.5,54.5,54.43,54.45,17700.0,52.9057,52.9057,52.8378,52.8572,17700.0
2014-03-19 09:55:00,54.5,54.68,54.45,54.67,82200.0,52.9057,53.0805,52.8572,53.0708,82200.0
2014-03-19 10:00:00,54.63,54.75,54.62,54.75,31200.0,53.0319,53.1484,53.0222,53.1484,31200.0
2014-03-19 10:05:00,54.71,54.71,54.6,54.61,11100.0,53.1096,53.1096,53.0028,53.0125,11100.0
2014-03-19 10:10:00,54.62,54.67,54.58,54.58,6900.0,53.0222,53.0708,52.9834,52.9834,6900.0
2014-03-19 10:15:00,54.58,54.6,54.33,54.35,9900.0,52.9834,53.0028,52.7407,52.7601,9900.0
2014-03-19 10:20:00,54.32,54.32,54.08,54.25,83400.0,52.731,52.731,52.498,52.6631,83400.0
2014-03-19 10:25:00,54.28,54.39,54.28,54.39,6300.0,52.6922,52.799,52.6922,52.799,6300.0
2014-03-19 10:30:00,54.29,54.31,54.2,54.2,4800.0,52.7019,52.7213,52.6145,52.6145,4800.0
2014-03-19 10:35:00,54.17,54.17,54.02,54.07,58500.0,52.5854,52.5854,52.4398,52.4883,58500.0
2014-03-19 10:40:00,54.07,54.07,53.91,53.94,36000.0,52.4883,52.4883,52.333,52.3621,36000.0
2014-03-19 10:45:00,53.99,54.19,53.99,54.19,5700.0,52.4107,52.6048,52.4107,52.6048,5700.0
2014-03-19 10:50:00,54.19,54.25,54.19,54.25,1200.0,52.6048,52.6631,52.6048,52.6631,1200.0
2014-03-19 10:55:00,54.28,54.33,54.28,54.3,3000.0,52.6922,52.7407,52.6922,52.7116,3000.0
2014-03-19 11:00:00,54.31,54.41,54.31,54.38,2700.0,52.7213,52.8184,52.7213,52.7892,2700.0
2014-03-19 11:05:00,54.4,54.48,54.4,54.48,1500.0,52.8087,52.8863,52.8087,52.8863,1500.0
2014-03-19 11:10:00,54.5,54.5,54.45,54.49,2100.0,52.9057,52.9057,52.8572,52.896,2100.0
2014-03-19 11:15:00,54.49,54.54,54.49,54.53,15600.0,52.896,52.9446,52.896,52.9349,15600.0
2014-03-19 11:20:00,54.49,54.49,54.42,54.42,3300.0,52.896,52.896,52.8281,52.8281,3300.0
2014-03-19 11:25:00,54.41,54.41,54.37,54.38,2100.0,52.8184,52.8184,52.7795,52.7892,2100.0
2014-03-19 11:30:00,54.31,54.31,54.25,54.25,2400.0,52.7213,52.7213,52.6631,52.6631,2400.0
2014-03-19 11:35:00,54.25,54.25,54.19,54.19,8400.0,52.6631,52.6631,52.6048,52.6048,8400.0
2014-03-19 11:40:00,54.23,54.33,54.21,54.33,4500.0,52.6436,52.7407,52.6242,52.7407,4500.0
2014-03-19 11:45:00,54.37,54.37,54.37,54.37,300.0,52.7795,52.7795,52.7795,52.7795,300.0
2014-03-19 11:50:00,54.4,54.4,54.32,54.32,1500.0,52.8087,52.8087,52.731,52.731,1500.0
2014-03-19 11:55:00,54.34,54.36,54.34,54.36,1500.0,52.7504,52.7698,52.7504,52.7698,1500.0
2014-03-19 12:00:00,54.4,54.59,54.4,54.59,24900.0,52.8087,52.9931,52.8087,52.9931,24900.0
2014-03-19 12:05:00,54.61,54.67,54.57,54.57,12000.0,53.0125,53.0708,52.9737,52.9737,12000.0
2014-03-19 12:10:00,54.58,54.58,54.54,54.56,3000.0,52.9834,52.9834,52.9446,52.964,3000.0
2014-03-19 12:15:00,54.53,54.53,54.51,54.52,900.0,52.9349,52.9349,52.9154,52.9252,900.0
2014-03-19 12:20:00,54.51,54.55,54.51,54.55,1500.0,52.9154,52.9543,52.9154,52.9543,1500.0
2014-03-19 12:25:00,54.55,54.61,54.55,54.58,1800.0,52.9543,53.0125,52.9543,52.9834,1800.0
2014-03-19 12:30:00,54.57,54.6,54.57,54.6,1500.0,52.9737,53.0028,52.9737,53.0028,1500.0
2014-03-19 12:35:00,54.55,54.55,54.52,54.52,1200.0,52.9543,52.9543,52.9252,52.9252,1200.0
2014-03-19 12:40:00,54.52,54.52,54.45,54.45,1200.0,52.9252,52.9252,52.8572,52.8572,1200.0
2014-03-19 12:45:00,54.48,54.59,54.46,54.59,4200.0,52.8863,52.9931,52.8669,52.9931,4200.0
2014-03-19 12:50:00,54.59,54.59,54.59,54.59,0.0,52.9931,52.9931,52.9931,52.9931,0.0
2014-03-19 12:55:00,54.59,54.65,54.54,54.65,2400.0,52.9931,53.0513,52.9446,53.0513,2400.0
2014-03-19 13:00:00,54.6,54.6,54.54,54.54,2100.0,53.0028,53.0028,52.9446,52.9446,2100.0
2014-03-19 13:05:00,54.56,54.56,54.55,54.55,600.0,52.964,52.964,52.9543,52.9543,600.0
2014-03-19 13:10:00,54.5,54.62,54.5,54.62,2700.0,52.9057,53.0222,52.9057,53.0222,2700.0
2014-03-19 13:15:00,54.61,54.61,54.61,54.61,300.0,53.0125,53.0125,53.0125,53.0125,300.0
2014-03-19 13:20:00,54.57,54.59,54.54,54.54,4500.0,52.9737,52.9931,52.9446,52.9446,4500.0
2014-03-19 13:25:00,54.53,54.53,54.52,54.53,5400.0,52.9349,52.9349,52.9252,52.9349,5400.0
2014-03-19 13:30:00,54.53,54.53,54.53,54.53,0.0,52.9349,52.9349,52.9349,52.9349,0.0
2014-03-19 13:35:00,54.48,54.48,54.44,54.44,3000.0,52.8863,52.8863,52.8475,52.8475,3000.0
2014-03-19 13:40:00,54.43,54.46,54.39,54.44,27900.0,52.8378,52.8669,52.799,52.8475,27900.0
2014-03-19 13:45:00,54.43,54.44,54.43,54.43,1200.0,52.8378,52.8475,52.8378,52.8378,1200.0
2014-03-19 13:50:00,54.44,54.49,54.44,54.49,3600.0,52.8475,52.896,52.8475,52.896,3600.0
2014-03-19 13:55:00,54.49,54.53,54.49,54.51,1800.0,52.896,52.9349,52.896,52.9154,1800.0
2014-03-19 14:00:00,54.47,54.51,54.33,54.38,14100.0,52.8766,52.9154,52.7407,52.7892,14100.0
2014-03-19 14:05:00,54.28,54.37,54.21,54.37,5100.0,52.6922,52.7795,52.6242,52.7795,5100.0
2014-03-19 14:10:00,54.38,54.49,54.38,54.45,9600.0,52.7892,52.896,52.7892,52.8572,9600.0
2014-03-19 14:15:00,54.42,54.49,54.4,54.49,10200.0,52.8281,52.896,52.8087,52.896,10200.0
2014-03-19 14:20:00,54.46,54.46,54.39,54.39,3000.0,52.8669,52.8669,52.799,52.799,3000.0
2014-03-19 14:25:00,54.42,54.46,54.38,54.38,5700.0,52.8281,52.8669,52.7892,52.7892,5700.0
2014-03-19 14:30:00,54.37,54.45,54.37,54.43,15000.0,52.7795,52.8572,52.7795,52.8378,15000.0
2014-03-19 14:35:00,54.4,54.43,54.33,54.33,10200.0,52.8087,52.8378,52.7407,52.7407,10200.0
2014-03-19 14:40:00,54.34,54.37,54.23,54.32,8100.0,52.7504,52.7795,52.6436,52.731,8100.0
2014-03-19 14:45:00,54.33,54.33,54.14,54.21,6900.0,52.7407,52.7407,52.5563,52.6242,6900.0
2014-03-19 14:50:00,54.15,54.35,54.15,54.26,18000.0,52.566,52.7601,52.566,52.6728,18000.0
2014-03-19 14:55:00,54.28,54.33,54.25,54.25,4200.0,52.6922,52.7407,52.6631,52.6631,4200.0
2014-03-19 15:00:00,54.26,54.29,54.19,54.19,3000.0,52.6728,52.7019,52.6048,52.6048,3000.0
2014-03-19 15:05:00,54.17,54.17,53.76,53.76,15000.0,52.5854,52.5854,52.1874,52.1874,15000.0
2014-03-19 15:10:00,53.79,53.93,53.6,53.93,26400.0,52.2165,52.3524,52.0321,52.3524,26400.0
2014-03-19 15:15:00,53.85,53.87,53.79,53.84,33000.0,52.2748,52.2942,52.2165,52.265,33000.0
2014-03-19 15:20:00,53.84,53.87,53.75,53.75,6300.0,52.265,52.2942,52.1777,52.1777,6300.0
2014-03-19 15:25:00,53.78,53.83,53.72,53.83,24900.0,52.2068,52.2553,52.1486,52.2553,24900.0
2014-03-19 15:30:00,53.85,53.9,53.78,53.88,16200.0,52.2748,52.3233,52.2068,52.3039,16200.0
2014-03-19 15:35:00,53.95,54.03,53.92,54.01,18300.0,52.3718,52.4495,52.3427,52.4301,18300.0
2014-03-19 15:40:00,53.98,54.07,53.97,54.06,27300.0,52.4009,52.4883,52.3912,52.4786,27300.0
2014-03-19 15:45:00,54.07,54.16,54.07,54.1,20700.0,52.4883,52.5757,52.4883,52.5174,20700.0
2014-03-19 15:50:00,54.12,54.14,53.96,54.02,20100.0,52.5369,52.5563,52.3815,52.4398,20100.0
2014-03-19 15:55:00,54.03,54.09,53.97,54.05,39600.0,52.4495,52.5077,52.3912,52.4689,39600.0
2014-03-20 09:30:00,53.8,54.0,53.8,53.97,12000.0,52.2262,52.4204,52.2262,52.3912,12000.0
2014-03-20 09:35:00,53.96,54.06,53.77,53.84,23400.0,52.3815,52.4786,52.1971,52.265,23400.0
2014-03-20 09:40:00,53.89,53.94,53.73,53.77,22200.0,52.3136,52.3621,52.1583,52.1971,22200.0
2014-03-20 09:45:00,53.66,53.71,53.39,53.42,50100.0,52.0903,52.1388,51.8282,51.8573,50100.0
2014-03-20 09:50:00,53.33,53.45,53.31,53.4,90300.0,51.77,51.8865,51.7505,51.8379,90300.0
2014-03-20 09:55:00,53.41,53.6,53.41,53.58,36600.0,51.8476,52.0321,51.8476,52.0126,36600.0
2014-03-20 10:00:00,53.61,53.69,53.56,53.69,26700.0,52.0418,52.1194,51.9932,52.1194,26700.0
2014-03-20 10:05:00,53.73,53.97,53.68,53.97,30000.0,52.1583,52.3912,52.1097,52.3912,30000.0
2014-03-20 10:10:00,53.98,54.02,53.96,54.02,6000.0,52.4009,52.4398,52.3815,52.4398,6000.0
2014-03-20 10:15:00,54.09,54.18,54.09,54.1,6900.0,52.5077,52.5951,52.5077,52.5174,6900.0
2014-03-20 10:20:00,54.04,54.12,53.93,53.95,9600.0,52.4592,52.5369,52.3524,52.3718,9600.0
2014-03-20 10:25:00,53.95,53.97,53.91,53.96,11100.0,52.3718,52.3912,52.333,52.3815,11100.0
2014-03-20 10:30:00,54.0,54.06,54.0,54.06,11400.0,52.4204,52.4786,52.4204,52.4786,11400.0
2014-03-20 10:35:00,53.99,54.1,53.97,54.09,11400.0,52.4107,52.5174,52.3912,52.5077,11400.0
2014-03-20 10:40:00,54.13,54.15,54.1,54.15,6300.0,52.5466,52.566,52.5174,52.566,6300.0
2014-03-20 10:45:00,54.08,54.15,54.07,54.08,3900.0,52.498,52.566,52.4883,52.498,3900.0
2014-03-20 10:50:00,54.13,54.13,53.98,54.02,5400.0,52.5466,52.5466,52.4009,52.4398,5400.0
2014-03-20 10:55:00,54.0,54.0,53.85,53.88,11700.0,52.4204,52.4204,52.2748,52.3039,11700.0
2014-03-20 11:00:00,53.87,53.87,53.71,53.74,5400.0,52.2942,52.2942,52.1388,52.168,5400.0
2014-03-20 11:05:00,53.78,53.78,53.7,53.78,14400.0,52.2068,52.2068,52.1291,52.2068,14400.0
2014-03-20 11:10:00,53.79,53.79,53.65,53.65,8100.0,52.2165,52.2165,52.0806,52.0806,8100.0
2014-03-20 11:15:00,53.63,53.73,53.63,53.66,57600.0,52.0612,52.1583,52.0612,52.0903,57600.0
2014-03-20 11:20:00,53.71,53.71,53.6,53.6,30600.0,52.1388,52.1388,52.0321,52.0321,30600.0
2014-03-20 11:25:00,53.52,53.67,53.52,53.61,14100.0,51.9544,52.1,51.9544,52.0418,14100.0
2014-03-20 11:30:00,53.6,53.69,53.6,53.69,2700.0,52.0321,52.1194,52.0321,52.1194,2700.0
2014-03-20 11:35:00,53.65,53.65,53.55,53.55,6000.0,52.0806,52.0806,51.9835,51.9835,6000.0
2014-03-20 11:40:00,53.61,53.63,53.5,53.63,11700.0,52.0418,52.0612,51.935,52.0612,11700.0
2014-03-20 11:45:00,53.57,53.66,53.54,53.56,24300.0,52.0029,52.0903,51.9738,51.9932,24300.0
2014-03-20 11:50:00,53.59,53.66,53.57,53.66,20100.0,52.0224,52.0903,52.0029,52.0903,20100.0
2014-03-20 11:55:00,53.66,53.7,53.64,53.7,18600.0,52.0903,52.1291,52.0709,52.1291,18600.0
2014-03-20 12:00:00,53.7,53.72,53.62,53.65,19800.0,52.1291,52.1486,52.0515,52.0806,19800.0
2014-03-20 12:05:00,53.66,53.68,53.62,53.68,10800.0,52.0903,52.1097,52.0515,52.1097,10800.0
2014-03-20 12:10:00,53.67,53.7,53.67,53.67,6600.0,52.1,52.1291,52.1,52.1,6600.0
2014-03-20 12:15:00,53.68,53.76,53.66,53.67,7500.0,52.1097,52.1874,52.0903,52.1,7500.0
2014-03-20 12:20:00,53.67,53.84,53.66,53.83,15300.0,52.1,52.265,52.0903,52.2553,15300.0
2014-03-20 12:25:00,53.86,53.86,53.78,53.83,9000.0,52.2845,52.2845,52.2068,52.2553,9000.0
2014-03-20 12:30:00,53.78,53.78,53.68,53.68,1800.0,52.2068,52.2068,52.1097,52.1097,1800.0
2014-03-20 12:35:00,53.72,53.72,53.67,53.67,4500.0,52.1486,52.1486,52.1,52.1,4500.0
2014-03-20 12:40:00,53.68,53.73,53.68,53.7,7800.0,52.1097,52.1583,52.1097,52.1291,7800.0
2014-03-20 12:45:00,53.74,53.77,53.71,53.76,2100.0,52.168,52.1971,52.1388,52.1874,2100.0
2014-03-20 12:50:00,53.74,53.74,53.67,53.67,14700.0,52.168,52.168,52.1,52.1,14700.0
2014-03-20 12:55:00,53.71,53.71,53.67,53.71,4500.0,52.1388,52.1388,52.1,52.1388,4500.0
2014-03-20 13:00:00,53.7,53.78,53.68,53.71,15600.0,52.1291,52.2068,52.1097,52.1388,15600.0
2014-03-20 13:05:00,53.72,53.72,53.69,53.72,3900.0,52.1486,52.1486,52.1194,52.1486,3900.0
2014-03-20 13:10:00,53.73,53.73,53.65,53.67,7200.0,52.1583,52.1583,52.0806,52.1,7200.0
2014-03-20 13:15:00,53.65,53.69,53.65,53.66,3600.0,52.0806,52.1194,52.0806,52.0903,3600.0
2014-03-20 13:20:00,53.67,53.67,53.64,53.64,3300.0,52.1,52.1,52.0709,52.0709,3300.0
2014-03-20 13:25:00,53.61,53.65,53.54,53.54,9900.0,52.0418,52.0806,51.9738,51.9738,9900.0
2014-03-20 13:30:00,53.54,53.58,53.52,53.58,4800.0,51.9738,52.0126,51.9544,52.0126,4800.0
2014-03-20 13:35:00,53.59,53.62,53.58,53.58,5700.0,52.0224,52.0515,52.0126,52.0126,5700.0
2014-03-20 13:40:00,53.61,53.61,53.58,53.6,1500.0,52.0418,52.0418,52.0126,52.0321,1500.0
2014-03-20 13:45:00,53.6,53.63,53.57,53.62,6300.0,52.0321,52.0612,52.0029,52.0515,6300.0
2014-03-20 13:50:00,53.65,53.65,53.61,53.61,2700.0,52.0806,52.0806,52.0418,52.0418,2700.0
2014-03-20 13:55:00,53.59,53.59,53.56,53.56,1200.0,52.0224,52.0224,51.9932,51.9932,1200.0
2014-03-20 14:00:00,53.55,53.57,53.48,53.51,7800.0,51.9835,52.0029,51.9156,51.9447,7800.0
2014-03-20 14:05:00,53.55,53.55,53.5,53.5,1800.0,51.9835,51.9835,51.935,51.935,1800.0
2014-03-20 14:10:00,53.54,53.54,53.49,53.49,3300.0,51.9738,51.9738,51.9253,51.9253,3300.0
2014-03-20 14:15:00,53.54,53.54,53.51,53.53,1500.0,51.9738,51.9738,51.9447,51.9641,1500.0
2014-03-20 14:20:00,53.54,53.58,53.54,53.56,4200.0,51.9738,52.0126,51.9738,51.9932,4200.0
2014-03-20 14:25:00,53.55,53.55,53.47,53.47,5100.0,51.9835,51.9835,51.9059,51.9059,5100.0
2014-03-20 14:30:00,53.48,53.49,53.44,53.44,3000.0,51.9156,51.9253,51.8767,51.8767,3000.0
2014-03-20 14:35:00,53.5,53.5,53.44,53.48,104100.0,51.935,51.935,51.8767,51.9156,104100.0
2014-03-20 14:40:00,53.48,53.48,53.37,53.37,3300.0,51.9156,51.9156,51.8088,51.8088,3300.0
2014-03-20 14:45:00,53.36,53.39,53.33,53.37,5100.0,51.7991,51.8282,51.77,51.8088,5100.0
2014-03-20 14:50:00,53.33,53.38,53.33,53.34,24600.0,51.77,51.8185,51.77,51.7797,24600.0
2014-03-20 14:55:00,53.35,53.35,53.3,53.3,2400.0,51.7894,51.7894,51.7408,51.7408,2400.0
2014-03-20 15:00:00,53.3,53.3,53.26,53.26,2100.0,51.7408,51.7408,51.702,51.702,2100.0
2014-03-20 15:05:00,53.29,53.31,53.25,53.31,8100.0,51.7311,51.7505,51.6923,51.7505,8100.0
2014-03-20 15:10:00,53.29,53.3,53.28,53.29,1500.0,51.7311,51.7408,51.7214,51.7311,1500.0
2014-03-20 15:15:00,53.3,53.35,53.3,53.34,2400.0,51.7408,51.7894,51.7408,51.7797,2400.0
2014-03-20 15:20:00,53.33,53.35,53.28,53.35,6000.0,51.77,51.7894,51.7214,51.7894,6000.0
2014-03-20 15:25:00,53.25,53.28,53.21,53.23,23100.0,51.6923,51.7214,51.6535,51.6729,23100.0
2014-03-20 15:30:00,53.23,53.36,53.23,53.35,4500.0,51.6729,51.7991,51.6729,51.7894,4500.0
2014-03-20 15:35:00,53.33,53.39,53.33,53.39,2100.0,51.77,51.8282,51.77,51.8282,2100.0
2014-03-20 15:40:00,53.37,53.41,53.36,53.4,7800.0,51.8088,51.8476,51.7991,51.8379,7800.0
2014-03-20 15:45:00,53.4,53.41,53.3,53.39,21900.0,51.8379,51.8476,51.7408,51.8282,21900.0
2014-03-20 15:50:00,53.34,53.4,53.32,53.33,14700.0,51.7797,51.8379,51.7603,51.77,14700.0
2014-03-20 15:55:00,53.34,53.42,53.33,53.37,48900.0,51.7797,51.8573,51.77,51.8088,48900.0
2014-03-21 09:30:00,53.66,53.83,53.55,53.72,19500.0,52.2036,52.369,52.0966,52.262,19500.0
2014-03-21 09:35:00,53.75,53.75,53.3,53.31,14700.0,52.2911,52.2911,51.8534,51.8631,14700.0
2014-03-21 09:40:00,53.26,53.27,52.9,52.93,169200.0,51.8144,51.8242,51.4642,51.4934,169200.0
2014-03-21 09:45:00,52.93,52.96,52.87,52.91,9600.0,51.4934,51.5226,51.435,51.4739,9600.0
2014-03-21 09:50:00,52.95,52.95,52.55,52.57,55800.0,51.5128,51.5128,51.1237,51.1432,55800.0
2014-03-21 09:55:00,52.57,52.62,52.24,52.24,51600.0,51.1432,51.1918,50.8221,50.8221,51600.0
2014-03-21 10:00:00,52.25,52.37,52.06,52.14,45300.0,50.8318,50.9486,50.647,50.7248,45300.0
2014-03-21 10:05:00,52.16,52.21,51.46,51.46,224400.0,50.7443,50.7929,50.0633,50.0633,224400.0
2014-03-21 10:10:00,51.48,51.57,51.28,51.57,438300.0,50.0827,50.1703,49.8882,50.1703,438300.0
2014-03-21 10:15:00,51.56,51.72,51.39,51.39,162000.0,50.1606,50.3162,49.9952,49.9952,162000.0
2014-03-21 10:20:00,51.39,51.47,51.26,51.33,96900.0,49.9952,50.073,49.8687,49.9368,96900.0
2014-03-21 10:25:00,51.33,51.33,51.04,51.04,90300.0,49.9368,49.9368,49.6547,49.6547,90300.0
2014-03-21 10:30:00,51.05,51.06,50.8,51.06,96600.0,49.6644,49.6741,49.4212,49.6741,96600.0
2014-03-21 10:35:00,51.06,51.33,50.97,51.33,50100.0,49.6741,49.9368,49.5866,49.9368,50100.0
2014-03-21 10:40:00,51.37,51.59,51.35,51.49,48000.0,49.9757,50.1898,49.9563,50.0925,48000.0
2014-03-21 10:45:00,51.47,51.68,51.45,51.67,89100.0,50.073,50.2773,50.0536,50.2676,89100.0
2014-03-21 10:50:00,51.68,51.84,51.58,51.65,36300.0,50.2773,50.433,50.18,50.2481,36300.0
2014-03-21 10:55:00,51.6,51.76,51.6,51.74,33900.0,50.1995,50.3551,50.1995,50.3357,33900.0
2014-03-21 11:00:00,51.73,51.79,51.68,51.79,8700.0,50.326,50.3843,50.2773,50.3843,8700.0
2014-03-21 11:05:00,51.79,51.79,51.53,51.61,61800.0,50.3843,50.3843,50.1314,50.2092,61800.0
2014-03-21 11:10:00,51.64,51.69,51.6,51.68,15300.0,50.2384,50.287,50.1995,50.2773,15300.0
2014-03-21 11:15:00,51.66,51.67,51.53,51.57,6600.0,50.2579,50.2676,50.1314,50.1703,6600.0
2014-03-21 11:20:00,51.58,51.88,51.58,51.83,36900.0,50.18,50.4719,50.18,50.4232,36900.0
2014-03-21 11:25:00,51.92,52.03,51.9,52.0,25200.0,50.5108,50.6178,50.4913,50.5886,25200.0
2014-03-21 11:30:00,52.04,52.29,52.03,52.29,33300.0,50.6275,50.8708,50.6178,50.8708,33300.0
2014-03-21 11:35:00,52.32,52.32,52.26,52.26,30000.0,50.8999,50.8999,50.8416,50.8416,30000.0
2014-03-21 11:40:00,52.26,52.26,52.13,52.13,84000.0,50.8416,50.8416,50.7151,50.7151,84000.0
2014-03-21 11:45:00,52.13,52.22,52.09,52.09,28500.0,50.7151,50.8027,50.6762,50.6762,28500.0
2014-03-21 11:50:00,52.07,52.07,51.88,51.88,38400.0,50.6567,50.6567,50.4719,50.4719,38400.0
2014-03-21 11:55:00,51.93,52.03,51.9,52.02,11400.0,50.5205,50.6178,50.4913,50.6081,11400.0
2014-03-21 12:00:00,52.02,52.03,51.97,51.97,9900.0,50.6081,50.6178,50.5594,50.5594,9900.0
2014-03-21 12:05:00,51.98,52.03,51.96,52.03,16500.0,50.5692,50.6178,50.5497,50.6178,16500.0
2014-03-21 12:10:00,52.0,52.05,51.96,52.05,13800.0,50.5886,50.6373,50.5497,50.6373,13800.0
2014-03-21 12:15:00,52.06,52.09,52.05,52.08,7200.0,50.647,50.6762,50.6373,50.6665,7200.0
2014-03-21 12:20:00,52.09,52.11,52.01,52.01,26100.0,50.6762,50.6956,50.5984,50.5984,26100.0
2014-03-21 12:25:00,51.96,51.99,51.89,51.91,5400.0,50.5497,50.5789,50.4816,50.5011,5400.0
2014-03-21 12:30:00,51.93,51.93,51.87,51.88,3000.0,50.5205,50.5205,50.4622,50.4719,3000.0
2014-03-21 12:35:00,51.87,51.87,51.78,51.85,25200.0,50.4622,50.4622,50.3746,50.4427,25200.0
2014-03-21 12:40:00,51.8,51.84,51.77,51.82,3300.0,50.3941,50.433,50.3649,50.4135,3300.0
2014-03-21 12:45:00,51.78,51.83,51.76,51.76,5700.0,50.3746,50.4232,50.3551,50.3551,5700.0
2014-03-21 12:50:00,51.75,51.75,51.71,51.71,15000.0,50.3454,50.3454,50.3065,50.3065,15000.0
2014-03-21 12:55:00,51.69,51.71,51.62,51.63,33000.0,50.287,50.3065,50.2189,50.2287,33000.0
2014-03-21 13:00:00,51.62,51.62,51.56,51.57,17700.0,50.2189,50.2189,50.1606,50.1703,17700.0
2014-03-21 13:05:00,51.59,51.61,51.57,51.6,6300.0,50.1898,50.2092,50.1703,50.1995,6300.0
2014-03-21 13:10:00,51.57,51.57,51.44,51.49,14400.0,50.1703,50.1703,50.0438,50.0925,14400.0
2014-03-21 13:15:00,51.47,51.47,51.4,51.42,18300.0,50.073,50.073,50.0049,50.0244,18300.0
2014-03-21 13:20:00,51.43,51.44,51.36,51.37,12600.0,50.0341,50.0438,49.966,49.9757,12600.0
2014-03-21 13:25:00,51.35,51.35,51.3,51.31,14400.0,49.9563,49.9563,49.9076,49.9174,14400.0
2014-03-21 13:30:00,51.31,51.31,51.22,51.23,26400.0,49.9174,49.9174,49.8298,49.8395,26400.0
2014-03-21 13:35:00,51.25,51.27,51.19,51.27,32100.0,49.859,49.8784,49.8006,49.8784,32100.0
2014-03-21 13:40:00,51.27,51.27,51.17,51.17,30900.0,49.8784,49.8784,49.7812,49.7812,30900.0
2014-03-21 13:45:00,51.12,51.17,51.1,51.17,12300.0,49.7325,49.7812,49.7131,49.7812,12300.0
2014-03-21 13:50:00,51.17,51.31,51.17,51.26,52800.0,49.7812,49.9174,49.7812,49.8687,52800.0
2014-03-21 13:55:00,51.26,51.27,51.21,51.21,7500.0,49.8687,49.8784,49.8201,49.8201,7500.0
2014-03-21 14:00:00,51.22,51.29,51.17,51.22,15900.0,49.8298,49.8979,49.7812,49.8298,15900.0
2014-03-21 14:05:00,51.25,51.37,51.25,51.37,11400.0,49.859,49.9757,49.859,49.9757,11400.0
2014-03-21 14:10:00,51.34,51.34,51.25,51.26,27300.0,49.9465,49.9465,49.859,49.8687,27300.0
2014-03-21 14:15:00,51.24,51.33,51.19,51.2,33600.0,49.8493,49.9368,49.8006,49.8103,33600.0
2014-03-21 14:20:00,51.2,51.22,51.04,51.08,55200.0,49.8103,49.8298,49.6547,49.6936,55200.0
2014-03-21 14:25:00,51.07,51.08,50.97,50.99,71100.0,49.6839,49.6936,49.5866,49.606,71100.0
2014-03-21 14:30:00,50.96,51.03,50.91,51.02,28800.0,49.5769,49.645,49.5282,49.6352,28800.0
2014-03-21 14:35:00,51.0,51.14,50.97,51.14,37500.0,49.6158,49.752,49.5866,49.752,37500.0
2014-03-21 14:40:00,51.19,51.19,51.08,51.16,6900.0,49.8006,49.8006,49.6936,49.7714,6900.0
2014-03-21 14:45:00,51.17,51.22,51.02,51.02,5100.0,49.7812,49.8298,49.6352,49.6352,5100.0
2014-03-21 14:50:00,51.0,51.05,50.98,51.01,24900.0,49.6158,49.6644,49.5963,49.6255,24900.0
2014-03-21 14:55:00,50.91,51.0,50.91,50.97,4500.0,49.5282,49.6158,49.5282,49.5866,4500.0
2014-03-21 15:00:00,50.96,50.98,50.93,50.95,44100.0,49.5769,49.5963,49.5477,49.5671,44100.0
2014-03-21 15:05:00,50.91,50.97,50.9,50.94,10200.0,49.5282,49.5866,49.5185,49.5574,10200.0
2014-03-21 15:10:00,50.94,51.01,50.94,50.97,7500.0,49.5574,49.6255,49.5574,49.5866,7500.0
2014-03-21 15:15:00,50.89,50.94,50.88,50.94,29700.0,49.5088,49.5574,49.499,49.5574,29700.0
2014-03-21 15:20:00,50.94,51.01,50.85,51.01,54900.0,49.5574,49.6255,49.4698,49.6255,54900.0
2014-03-21 15:25:00,51.01,51.08,50.95,51.08,240300.0,49.6255,49.6936,49.5671,49.6936,240300.0
2014-03-21 15:30:00,51.08,51.08,50.9,50.9,87300.0,49.6936,49.6936,49.5185,49.5185,87300.0
2014-03-21 15:35:00,50.89,50.9,50.83,50.85,58500.0,49.5088,49.5185,49.4504,49.4698,58500.0
2014-03-21 15:40:00,50.83,50.9,50.8,50.9,62400.0,49.4504,49.5185,49.4212,49.5185,62400.0
2014-03-21 15:45:00,50.9,50.95,50.87,50.94,118800.0,49.5185,49.5671,49.4893,49.5574,118800.0
2014-03-21 15:50:00,50.94,51.13,50.94,51.1,112500.0,49.5574,49.7422,49.5574,49.7131,112500.0
2014-03-21 15:55:00,51.08,51.1,50.93,51.03,437700.0,49.6936,49.7131,49.5477,49.645,437700.0
2014-03-24 09:30:00,51.06,51.3,50.59,50.71,100200.0,49.6741,49.9076,49.2169,49.3336,100200.0
2014-03-24 09:35:00,50.71,50.73,49.92,49.96,147300.0,49.3336,49.3531,48.5651,48.604,147300.0
2014-03-24 09:40:00,49.91,49.93,49.67,49.72,165900.0,48.5554,48.5748,48.3219,48.3705,165900.0
2014-03-24 09:45:00,49.68,49.83,49.57,49.65,119100.0,48.3316,48.4775,48.2246,48.3024,119100.0
2014-03-24 09:50:00,49.67,49.7,49.42,49.53,75900.0,48.3219,48.3511,48.0787,48.1857,75900.0
2014-03-24 09:55:00,49.54,50.1,49.5,49.89,143100.0,48.1954,48.7402,48.1565,48.5359,143100.0
2014-03-24 10:00:00,49.89,49.89,49.69,49.75,49500.0,48.5359,48.5359,48.3413,48.3997,49500.0
2014-03-24 10:05:00,49.75,49.75,49.42,49.45,94200.0,48.3997,48.3997,48.0787,48.1078,94200.0
2014-03-24 10:10:00,49.43,49.47,49.15,49.25,70800.0,48.0884,48.1273,47.816,47.9133,70800.0
2014-03-24 10:15:00,49.24,49.41,49.24,49.35,104700.0,47.9035,48.0689,47.9035,48.0106,104700.0
2014-03-24 10:20:00,49.37,49.43,49.33,49.39,35100.0,48.03,48.0884,47.9911,48.0495,35100.0
2014-03-24 10:25:00,49.4,49.4,49.19,49.24,60600.0,48.0592,48.0592,47.8549,47.9035,60600.0
2014-03-24 10:30:00,49.26,49.26,48.78,48.78,95400.0,47.923,47.923,47.456,47.456,95400.0
2014-03-24 10:35:00,48.75,48.85,48.61,48.84,122100.0,47.4268,47.5241,47.2906,47.5144,122100.0
2014-03-24 10:40:00,48.84,48.86,48.74,48.84,43500.0,47.5144,47.5339,47.4171,47.5144,43500.0
2014-03-24 10:45:00,48.82,48.83,48.61,48.61,30900.0,47.4949,47.5047,47.2906,47.2906,30900.0
2014-03-24 10:50:00,48.61,48.69,48.47,48.62,62400.0,47.2906,47.3685,47.1544,47.3004,62400.0
2014-03-24 10:55:00,48.62,48.62,48.42,48.45,51300.0,47.3004,47.3004,47.1058,47.135,51300.0
2014-03-24 11:00:00,48.43,48.43,47.97,48.0,87000.0,47.1155,47.1155,46.668,46.6972,87000.0
2014-03-24 11:05:00,47.99,48.03,47.65,47.65,61500.0,46.6875,46.7264,46.3567,46.3567,61500.0
2014-03-24 11:10:00,47.65,47.89,47.54,47.89,196800.0,46.3567,46.5902,46.2497,46.5902,196800.0
2014-03-24 11:15:00,47.89,48.35,47.83,48.35,114000.0,46.5902,47.0377,46.5318,47.0377,114000.0
2014-03-24 11:20:00,48.31,48.56,48.25,48.52,83100.0,46.9988,47.242,46.9404,47.2031,83100.0
2014-03-24 11:25:00,48.56,48.67,48.56,48.67,28800.0,47.242,47.349,47.242,47.349,28800.0
2014-03-24 11:30:00,48.64,48.83,48.53,48.83,151500.0,47.3198,47.5047,47.2128,47.5047,151500.0
2014-03-24 11:35:00,48.84,49.02,48.83,49.02,65400.0,47.5144,47.6895,47.5047,47.6895,65400.0
2014-03-24 11:40:00,49.0,49.05,48.86,48.97,53400.0,47.6701,47.7187,47.5339,47.6409,53400.0
2014-03-24 11:45:00,48.92,48.92,48.66,48.76,18000.0,47.5922,47.5922,47.3393,47.4366,18000.0
2014-03-24 11:50:00,48.74,48.77,48.59,48.73,11700.0,47.4171,47.4463,47.2712,47.4074,11700.0
2014-03-24 11:55:00,48.74,48.79,48.68,48.76,7500.0,47.4171,47.4658,47.3587,47.4366,7500.0
2014-03-24 12:00:00,48.79,49.07,48.76,49.07,38700.0,47.4658,47.7382,47.4366,47.7382,38700.0
2014-03-24 12:05:00,49.05,49.3,49.05,49.3,31200.0,47.7187,47.9619,47.7187,47.9619,31200.0
2014-03-24 12:10:00,49.32,49.32,49.04,49.04,87900.0,47.9814,47.9814,47.709,47.709,87900.0
2014-03-24 12:15:00,49.03,49.16,49.0,49.05,12000.0,47.6992,47.8257,47.6701,47.7187,12000.0
2014-03-24 12:20:00,49.03,49.15,49.03,49.1,13200.0,47.6992,47.816,47.6992,47.7673,13200.0
2014-03-24 12:25:00,49.08,49.12,48.87,48.87,45600.0,47.7479,47.7868,47.5436,47.5436,45600.0
2014-03-24 12:30:00,48.84,48.84,48.72,48.78,18900.0,47.5144,47.5144,47.3977,47.456,18900.0
2014-03-24 12:35:00,48.79,48.91,48.72,48.79,60300.0,47.4658,47.5825,47.3977,47.4658,60300.0
2014-03-24 12:40:00,48.79,48.8,48.63,48.66,26700.0,47.4658,47.4755,47.3101,47.3393,26700.0
2014-03-24 12:45:00,48.69,48.69,48.61,48.69,17700.0,47.3685,47.3685,47.2906,47.3685,17700.0
2014-03-24 12:50:00,48.69,48.86,48.69,48.74,26100.0,47.3685,47.5339,47.3685,47.4171,26100.0
2014-03-24 12:55:00,48.74,48.74,48.68,48.68,11400.0,47.4171,47.4171,47.3587,47.3587,11400.0
2014-03-24 13:00:00,48.73,48.84,48.73,48.83,17100.0,47.4074,47.5144,47.4074,47.5047,17100.0
2014-03-24 13:05:00,48.82,48.82,48.65,48.65,69900.0,47.4949,47.4949,47.3296,47.3296,69900.0
2014-03-24 13:10:00,48.66,48.68,48.57,48.68,14100.0,47.3393,47.3587,47.2517,47.3587,14100.0
2014-03-24 13:15:00,48.68,48.73,48.62,48.65,9300.0,47.3587,47.4074,47.3004,47.3296,9300.0
2014-03-24 13:20:00,48.66,48.77,48.66,48.72,57600.0,47.3393,47.4463,47.3393,47.3977,57600.0
2014-03-24 13:25:00,48.71,48.77,48.68,48.76,30000.0,47.3879,47.4463,47.3587,47.4366,30000.0
2014-03-24 13:30:00,48.76,48.92,48.76,48.88,48900.0,47.4366,47.5922,47.4366,47.5533,48900.0
2014-03-24 13:35:00,48.92,48.94,48.84,48.84,33900.0,47.5922,47.6117,47.5144,47.5144,33900.0
2014-03-24 13:40:00,48.84,48.95,48.77,48.91,76500.0,47.5144,47.6214,47.4463,47.5825,76500.0
2014-03-24 13:45:00,48.95,48.99,48.9,48.9,36300.0,47.6214,47.6603,47.5728,47.5728,36300.0
2014-03-24 13:50:00,48.92,48.97,48.91,48.97,22500.0,47.5922,47.6409,47.5825,47.6409,22500.0
2014-03-24 13:55:00,48.97,48.99,48.83,48.95,68100.0,47.6409,47.6603,47.5047,47.6214,68100.0
2014-03-24 14:00:00,48.95,48.97,48.87,48.97,37800.0,47.6214,47.6409,47.5436,47.6409,37800.0
2014-03-24 14:05:00,48.98,49.03,48.91,48.95,28200.0,47.6506,47.6992,47.5825,47.6214,28200.0
2014-03-24 14:10:00,48.95,49.0,48.94,48.96,51000.0,47.6214,47.6701,47.6117,47.6311,51000.0
2014-03-24 14:15:00,48.98,48.98,48.77,48.8,36600.0,47.6506,47.6506,47.4463,47.4755,36600.0
2014-03-24 14:20:00,48.78,48.9,48.75,48.89,29400.0,47.456,47.5728,47.4268,47.563,29400.0
2014-03-24 14:25:00,48.91,49.07,48.87,49.07,36900.0,47.5825,47.7382,47.5436,47.7382,36900.0
2014-03-24 14:30:00,49.03,49.22,49.03,49.17,111000.0,47.6992,47.8841,47.6992,47.8354,111000.0
2014-03-24 14:35:00,49.17,49.17,49.07,49.1,21000.0,47.8354,47.8354,47.7382,47.7673,21000.0
2014-03-24 14:40:00,49.09,49.21,49.09,49.16,16200.0,47.7576,47.8744,47.7576,47.8257,16200.0
2014-03-24 14:45:00,49.18,49.28,49.13,49.24,12900.0,47.8452,47.9425,47.7965,47.9035,12900.0
2014-03-24 14:50:00,49.21,49.27,49.12,49.14,31200.0,47.8744,47.9327,47.7868,47.8063,31200.0
2014-03-24 14:55:00,49.15,49.17,48.95,48.97,34200.0,47.816,47.8354,47.6214,47.6409,34200.0
2014-03-24 15:00:00,48.96,48.96,48.88,48.91,25200.0,47.6311,47.6311,47.5533,47.5825,25200.0
2014-03-24 15:05:00,48.92,49.08,48.92,49.0,13800.0,47.5922,47.7479,47.5922,47.6701,13800.0
2014-03-24 15:10:00,48.98,48.98,48.89,48.94,71100.0,47.6506,47.6506,47.563,47.6117,71100.0
2014-03-24 15:15:00,48.94,48.95,48.89,48.9,12300.0,47.6117,47.6214,47.563,47.5728,12300.0
2014-03-24 15:20:00,48.91,48.96,48.87,48.96,33300.0,47.5825,47.6311,47.5436,47.6311,33300.0
2014-03-24 15:25:00,49.0,49.13,48.96,49.13,16800.0,47.6701,47.7965,47.6311,47.7965,16800.0
2014-03-24 15:30:00,49.13,49.25,49.13,49.21,50700.0,47.7965,47.9133,47.7965,47.8744,50700.0
2014-03-24 15:35:00,49.23,49.24,49.18,49.18,44700.0,47.8938,47.9035,47.8452,47.8452,44700.0
2014-03-24 15:40:00,49.18,49.22,49.11,49.13,49500.0,47.8452,47.8841,47.7771,47.7965,49500.0
2014-03-24 15:45:00,49.12,49.15,49.05,49.05,50100.0,47.7868,47.816,47.7187,47.7187,50100.0
2014-03-24 15:50:00,49.02,49.03,48.97,49.01,32700.0,47.6895,47.6992,47.6409,47.6798,32700.0
2014-03-24 15:55:00,49.0,49.05,48.98,48.99,48000.0,47.6701,47.7187,47.6506,47.6603,48000.0
2014-03-25 09:30:00,49.4,49.99,49.4,49.94,51300.0,48.0592,48.6332,48.0592,48.5845,51300.0
2014-03-25 09:35:00,49.89,50.0,49.88,49.97,28800.0,48.5359,48.6429,48.5262,48.6137,28800.0
2014-03-25 09:40:00,49.94,49.95,49.31,49.31,76800.0,48.5845,48.5943,47.9716,47.9716,76800.0
2014-03-25 09:45:00,49.3,49.69,49.27,49.69,35400.0,47.9619,48.3413,47.9327,48.3413,35400.0
2014-03-25 09:50:00,49.65,49.93,49.63,49.93,21000.0,48.3024,48.5748,48.283,48.5748,21000.0
2014-03-25 09:55:00,49.93,50.0,49.63,49.63,44700.0,48.5748,48.6429,48.283,48.283,44700.0
2014-03-25 10:00:00,49.65,50.0,49.54,50.0,32100.0,48.3024,48.6429,48.1954,48.6429,32100.0
2014-03-25 10:05:00,49.99,50.15,49.99,50.15,54000.0,48.6332,48.7888,48.6332,48.7888,54000.0
2014-03-25 10:10:00,50.16,50.23,50.03,50.03,45900.0,48.7986,48.8667,48.6721,48.6721,45900.0
2014-03-25 10:15:00,50.02,50.07,49.87,49.9,49200.0,48.6624,48.711,48.5164,48.5456,49200.0
2014-03-25 10:20:00,49.9,49.9,49.39,49.39,66300.0,48.5456,48.5456,48.0495,48.0495,66300.0
2014-03-25 10:25:00,49.38,49.49,49.28,49.47,71700.0,48.0397,48.1468,47.9425,48.1273,71700.0
2014-03-25 10:30:00,49.43,49.46,49.22,49.3,13800.0,48.0884,48.1176,47.8841,47.9619,13800.0
2014-03-25 10:35:00,49.28,49.28,48.99,48.99,102600.0,47.9425,47.9425,47.6603,47.6603,102600.0
2014-03-25 10:40:00,48.93,49.13,48.92,49.03,97800.0,47.602,47.7965,47.5922,47.6992,97800.0
2014-03-25 10:45:00,49.03,49.11,48.89,48.89,48900.0,47.6992,47.7771,47.563,47.563,48900.0
2014-03-25 10:50:00,48.89,48.89,48.55,48.58,153900.0,47.563,47.563,47.2323,47.2615,153900.0
2014-03-25 10:55:00,48.58,48.58,48.45,48.53,65400.0,47.2615,47.2615,47.135,47.2128,65400.0
2014-03-25 11:00:00,48.5,48.59,48.42,48.56,232200.0,47.1836,47.2712,47.1058,47.242,232200.0
2014-03-25 11:05:00,48.58,48.73,48.57,48.65,195600.0,47.2615,47.4074,47.2517,47.3296,195600.0
2014-03-25 11:10:00,48.66,48.66,48.3,48.38,86400.0,47.3393,47.3393,46.9891,47.0669,86400.0
2014-03-25 11:15:00,48.42,48.73,48.39,48.7,43800.0,47.1058,47.4074,47.0766,47.3782,43800.0
2014-03-25 11:20:00,48.7,48.8,48.59,48.59,14400.0,47.3782,47.4755,47.2712,47.2712,14400.0
2014-03-25 11:25:00,48.57,48.57,48.46,48.5,29700.0,47.2517,47.2517,47.1447,47.1836,29700.0
2014-03-25 11:30:00,48.5,48.54,48.36,48.4,65700.0,47.1836,47.2225,47.0474,47.0863,65700.0
2014-03-25 11:35:00,48.28,48.36,48.17,48.26,10800.0,46.9696,47.0474,46.8626,46.9501,10800.0
2014-03-25 11:40:00,48.26,48.33,48.21,48.21,10500.0,46.9501,47.0182,46.9015,46.9015,10500.0
2014-03-25 11:45:00,48.15,48.23,47.97,48.01,40200.0,46.8431,46.921,46.668,46.7069,40200.0
2014-03-25 11:50:00,48.0,48.01,47.89,47.93,73500.0,46.6972,46.7069,46.5902,46.6291,73500.0
2014-03-25 11:55:00,47.89,47.91,47.69,47.89,39000.0,46.5902,46.6096,46.3956,46.5902,39000.0
2014-03-25 12:00:00,47.91,47.93,47.76,47.87,33900.0,46.6096,46.6291,46.4637,46.5707,33900.0
2014-03-25 12:05:00,47.84,48.03,47.83,48.03,27000.0,46.5415,46.7264,46.5318,46.7264,27000.0
2014-03-25 12:10:00,48.05,48.13,48.0,48.0,10800.0,46.7458,46.8237,46.6972,46.6972,10800.0
2014-03-25 12:15:00,47.98,48.1,47.91,48.04,46200.0,46.6777,46.7945,46.6096,46.7361,46200.0
2014-03-25 12:20:00,48.02,48.02,47.87,47.96,20400.0,46.7167,46.7167,46.5707,46.6583,20400.0
2014-03-25 12:25:00,47.98,47.99,47.87,47.99,23100.0,46.6777,46.6875,46.5707,46.6875,23100.0
2014-03-25 12:30:00,48.01,48.23,48.0,48.22,86100.0,46.7069,46.921,46.6972,46.9112,86100.0
2014-03-25 12:35:00,48.23,48.58,48.23,48.58,29100.0,46.921,47.2615,46.921,47.2615,29100.0
2014-03-25 12:40:00,48.6,48.78,48.6,48.69,106200.0,47.2809,47.456,47.2809,47.3685,106200.0
2014-03-25 12:45:00,48.68,48.81,48.65,48.79,87000.0,47.3587,47.4852,47.3296,47.4658,87000.0
2014-03-25 12:50:00,48.8,48.84,48.78,48.82,3900.0,47.4755,47.5144,47.456,47.4949,3900.0
2014-03-25 12:55:00,48.78,48.83,48.75,48.77,42900.0,47.456,47.5047,47.4268,47.4463,42900.0
2014-03-25 13:00:00,48.78,48.78,48.62,48.62,8100.0,47.456,47.456,47.3004,47.3004,8100.0
2014-03-25 13:05:00,48.64,48.73,48.62,48.73,6000.0,47.3198,47.4074,47.3004,47.4074,6000.0
2014-03-25 13:10:00,48.71,48.72,48.67,48.67,4800.0,47.3879,47.3977,47.349,47.349,4800.0
2014-03-25 13:15:00,48.67,48.8,48.66,48.8,98400.0,47.349,47.4755,47.3393,47.4755,98400.0
2014-03-25 13:20:00,48.83,49.19,48.83,49.18,25200.0,47.5047,47.8549,47.5047,47.8452,25200.0
2014-03-25 13:25:00,49.15,49.21,49.12,49.18,13500.0,47.816,47.8744,47.7868,47.8452,13500.0
2014-03-25 13:30:00,49.21,49.21,49.08,49.08,9000.0,47.8744,47.8744,47.7479,47.7479,9000.0
2014-03-25 13:35:00,49.06,49.07,48.87,48.88,19200.0,47.7284,47.7382,47.5436,47.5533,19200.0
2014-03-25 13:40:00,48.91,49.05,48.87,49.04,15900.0,47.5825,47.7187,47.5436,47.709,15900.0
2014-03-25 13:45:00,49.05,49.06,48.88,48.88,6300.0,47.7187,47.7284,47.5533,47.5533,6300.0
2014-03-25 13:50:00,48.97,48.97,48.76,48.76,17700.0,47.6409,47.6409,47.4366,47.4366,17700.0
2014-03-25 13:55:00,48.72,48.76,48.69,48.72,25200.0,47.3977,47.4366,47.3685,47.3977,25200.0
2014-03-25 14:00:00,48.84,48.87,48.8,48.87,11700.0,47.5144,47.5436,47.4755,47.5436,11700.0
2014-03-25 14:05:00,48.88,48.91,48.83,48.91,11100.0,47.5533,47.5825,47.5047,47.5825,11100.0
2014-03-25 14:10:00,48.92,49.07,48.92,49.01,3600.0,47.5922,47.7382,47.5922,47.6798,3600.0
2014-03-25 14:15:00,49.01,49.02,48.79,48.79,30900.0,47.6798,47.6895,47.4658,47.4658,30900.0
2014-03-25 14:20:00,48.8,48.84,48.75,48.8,14100.0,47.4755,47.5144,47.4268,47.4755,14100.0
2014-03-25 14:25:00,48.84,48.85,48.71,48.71,2700.0,47.5144,47.5241,47.3879,47.3879,2700.0
2014-03-25 14:30:00,48.74,48.76,48.68,48.7,4500.0,47.4171,47.4366,47.3587,47.3782,4500.0
2014-03-25 14:35:00,48.69,48.73,48.67,48.73,4800.0,47.3685,47.4074,47.349,47.4074,4800.0
2014-03-25 14:40:00,48.74,48.75,48.63,48.63,6300.0,47.4171,47.4268,47.3101,47.3101,6300.0
2014-03-25 14:45:00,48.62,48.64,48.53,48.53,9900.0,47.3004,47.3198,47.2128,47.2128,9900.0
2014-03-25 14:50:00,48.53,48.53,48.46,48.47,14400.0,47.2128,47.2128,47.1447,47.1544,14400.0
2014-03-25 14:55:00,48.49,48.65,48.46,48.64,29100.0,47.1739,47.3296,47.1447,47.3198,29100.0
2014-03-25 15:00:00,48.6,48.6,48.52,48.55,8400.0,47.2809,47.2809,47.2031,47.2323,8400.0
2014-03-25 15:05:00,48.55,48.63,48.54,48.55,41400.0,47.2323,47.3101,47.2225,47.2323,41400.0
2014-03-25 15:10:00,48.55,48.77,48.55,48.76,27900.0,47.2323,47.4463,47.2323,47.4366,27900.0
2014-03-25 15:15:00,48.77,48.78,48.72,48.75,23700.0,47.4463,47.456,47.3977,47.4268,23700.0
2014-03-25 15:20:00,48.78,48.79,48.65,48.65,16200.0,47.456,47.4658,47.3296,47.3296,16200.0
2014-03-25 15:25:00,48.68,48.68,48.62,48.65,15600.0,47.3587,47.3587,47.3004,47.3296,15600.0
2014-03-25 15:30:00,48.64,48.71,48.63,48.66,33000.0,47.3198,47.3879,47.3101,47.3393,33000.0
2014-03-25 15:35:00,48.66,48.8,48.66,48.78,76800.0,47.3393,47.4755,47.3393,47.456,76800.0
2014-03-25 15:40:00,48.77,48.88,48.77,48.88,31800.0,47.4463,47.5533,47.4463,47.5533,31800.0
2014-03-25 15:45:00,48.86,48.88,48.68,48.72,17100.0,47.5339,47.5533,47.3587,47.3977,17100.0
2014-03-25 15:50:00,48.69,48.74,48.64,48.72,83700.0,47.3685,47.4171,47.3198,47.3977,83700.0
2014-03-25 15:55:00,48.71,48.75,48.69,48.75,119700.0,47.3879,47.4268,47.3685,47.4268,119700.0
2014-03-26 09:30:00,48.83,49.0,48.8,48.85,22500.0,47.5047,47.6701,47.4755,47.5241,22500.0
2014-03-26 09:35:00,48.8,48.8,48.58,48.61,20400.0,47.4755,47.4755,47.2615,47.2906,20400.0
2014-03-26 09:40:00,48.61,48.95,48.57,48.95,28500.0,47.2906,47.6214,47.2517,47.6214,28500.0
2014-03-26 09:45:00,48.98,49.11,48.72,48.95,49200.0,47.6506,47.7771,47.3977,47.6214,49200.0
2014-03-26 09:50:00,49.0,49.17,48.89,48.93,22500.0,47.6701,47.8354,47.563,47.602,22500.0
2014-03-26 09:55:00,48.91,49.04,48.87,48.98,61200.0,47.5825,47.709,47.5436,47.6506,61200.0
2014-03-26 10:00:00,48.95,49.02,48.84,49.02,20100.0,47.6214,47.6895,47.5144,47.6895,20100.0
2014-03-26 10:05:00,48.99,49.43,48.99,49.23,63900.0,47.6603,48.0884,47.6603,47.8938,63900.0
2014-03-26 10:10:00,49.23,49.46,49.13,49.46,32100.0,47.8938,48.1176,47.7965,48.1176,32100.0
2014-03-26 10:15:00,49.39,49.41,49.09,49.09,25500.0,48.0495,48.0689,47.7576,47.7576,25500.0
2014-03-26 10:20:00,49.02,49.02,48.83,48.87,21300.0,47.6895,47.6895,47.5047,47.5436,21300.0
2014-03-26 10:25:00,48.83,49.1,48.81,49.1,12600.0,47.5047,47.7673,47.4852,47.7673,12600.0
2014-03-26 10:30:00,49.09,49.26,49.06,49.21,25500.0,47.7576,47.923,47.7284,47.8744,25500.0
2014-03-26 10:35:00,49.22,49.3,49.13,49.25,26400.0,47.8841,47.9619,47.7965,47.9133,26400.0
2014-03-26 10:40:00,49.23,49.23,49.09,49.09,5700.0,47.8938,47.8938,47.7576,47.7576,5700.0
2014-03-26 10:45:00,49.08,49.18,49.05,49.05,10200.0,47.7479,47.8452,47.7187,47.7187,10200.0
2014-03-26 10:50:00,49.04,49.04,48.71,48.71,7800.0,47.709,47.709,47.3879,47.3879,7800.0
2014-03-26 10:55:00,48.67,48.8,48.66,48.69,21600.0,47.349,47.4755,47.3393,47.3685,21600.0
2014-03-26 11:00:00,48.66,48.85,48.63,48.79,11700.0,47.3393,47.5241,47.3101,47.4658,11700.0
2014-03-26 11:05:00,48.77,48.79,48.67,48.67,75300.0,47.4463,47.4658,47.349,47.349,75300.0
2014-03-26 11:10:00,48.69,48.75,48.6,48.63,33900.0,47.3685,47.4268,47.2809,47.3101,33900.0
2014-03-26 11:15:00,48.61,48.61,48.44,48.45,43800.0,47.2906,47.2906,47.1253,47.135,43800.0
2014-03-26 11:20:00,48.41,48.41,48.33,48.33,15000.0,47.0961,47.0961,47.0182,47.0182,15000.0
2014-03-26 11:25:00,48.33,48.7,48.24,48.7,59100.0,47.0182,47.3782,46.9307,47.3782,59100.0
2014-03-26 11:30:00,48.7,48.7,48.51,48.52,5700.0,47.3782,47.3782,47.1934,47.2031,5700.0
2014-03-26 11:35:00,48.48,48.48,48.34,48.34,3900.0,47.1642,47.1642,47.028,47.028,3900.0
2014-03-26 11:40:00,48.33,48.33,48.15,48.2,65100.0,47.0182,47.0182,46.8431,46.8918,65100.0
2014-03-26 11:45:00,48.21,48.25,48.2,48.25,153600.0,46.9015,46.9404,46.8918,46.9404,153600.0
2014-03-26 11:50:00,48.25,48.5,48.24,48.36,32100.0,46.9404,47.1836,46.9307,47.0474,32100.0
2014-03-26 11:55:00,48.35,48.49,48.33,48.48,34200.0,47.0377,47.1739,47.0182,47.1642,34200.0
2014-03-26 12:00:00,48.51,48.52,48.33,48.33,31200.0,47.1934,47.2031,47.0182,47.0182,31200.0
2014-03-26 12:05:00,48.33,48.44,48.21,48.44,33300.0,47.0182,47.1253,46.9015,47.1253,33300.0
2014-03-26 12:10:00,48.42,48.47,48.39,48.41,18000.0,47.1058,47.1544,47.0766,47.0961,18000.0
2014-03-26 12:15:00,48.4,48.4,48.3,48.35,13800.0,47.0863,47.0863,46.9891,47.0377,13800.0
2014-03-26 12:20:00,48.36,48.41,48.35,48.38,22200.0,47.0474,47.0961,47.0377,47.0669,22200.0
2014-03-26 12:25:00,48.38,48.39,48.32,48.34,47700.0,47.0669,47.0766,47.0085,47.028,47700.0
2014-03-26 12:30:00,48.34,48.39,48.27,48.39,14700.0,47.028,47.0766,46.9599,47.0766,14700.0
2014-03-26 12:35:00,48.42,48.51,48.39,48.39,10500.0,47.1058,47.1934,47.0766,47.0766,10500.0
2014-03-26 12:40:00,48.38,48.49,48.38,48.44,10200.0,47.0669,47.1739,47.0669,47.1253,10200.0
2014-03-26 12:45:00,48.44,48.47,48.41,48.44,12000.0,47.1253,47.1544,47.0961,47.1253,12000.0
2014-03-26 12:50:00,48.45,48.53,48.45,48.47,19200.0,47.135,47.2128,47.135,47.1544,19200.0
2014-03-26 12:55:00,48.47,48.48,48.35,48.36,122700.0,47.1544,47.1642,47.0377,47.0474,122700.0
2014-03-26 13:00:00,48.36,48.36,48.27,48.28,51000.0,47.0474,47.0474,46.9599,46.9696,51000.0
2014-03-26 13:05:00,48.26,48.26,48.16,48.2,11700.0,46.9501,46.9501,46.8529,46.8918,11700.0
2014-03-26 13:10:00,48.18,48.22,48.09,48.2,6300.0,46.8723,46.9112,46.7848,46.8918,6300.0
2014-03-26 13:15:00,48.19,48.19,48.05,48.05,5700.0,46.882,46.882,46.7458,46.7458,5700.0
2014-03-26 13:20:00,48.04,48.1,47.94,47.94,5100.0,46.7361,46.7945,46.6388,46.6388,5100.0
2014-03-26 13:25:00,47.93,47.93,47.67,47.68,105600.0,46.6291,46.6291,46.3762,46.3859,105600.0
2014-03-26 13:30:00,47.68,47.68,47.53,47.63,138000.0,46.3859,46.3859,46.24,46.3372,138000.0
2014-03-26 13:35:00,47.63,47.7,47.52,47.7,19800.0,46.3372,46.4053,46.2302,46.4053,19800.0
2014-03-26 13:40:00,47.65,47.69,47.48,47.62,17100.0,46.3567,46.3956,46.1913,46.3275,17100.0
2014-03-26 13:45:00,47.59,47.59,47.33,47.4,63900.0,46.2983,46.2983,46.0454,46.1135,63900.0
2014-03-26 13:50:00,47.34,47.35,47.19,47.21,71400.0,46.0551,46.0648,45.9092,45.9286,71400.0
2014-03-26 13:55:00,47.19,47.6,47.14,47.57,100200.0,45.9092,46.3081,45.8605,46.2789,100200.0
2014-03-26 14:00:00,47.54,47.54,47.38,47.49,14700.0,46.2497,46.2497,46.094,46.201,14700.0
2014-03-26 14:05:00,47.5,47.55,47.44,47.52,16500.0,46.2108,46.2594,46.1524,46.2302,16500.0
2014-03-26 14:10:00,47.51,47.51,47.29,47.29,7500.0,46.2205,46.2205,46.0065,46.0065,7500.0
2014-03-26 14:15:00,47.26,47.44,47.21,47.37,23700.0,45.9773,46.1524,45.9286,46.0843,23700.0
2014-03-26 14:20:00,47.33,47.53,47.28,47.39,58500.0,46.0454,46.24,45.9967,46.1038,58500.0
2014-03-26 14:25:00,47.33,47.51,47.33,47.51,8700.0,46.0454,46.2205,46.0454,46.2205,8700.0
2014-03-26 14:30:00,47.46,47.46,47.29,47.34,74100.0,46.1719,46.1719,46.0065,46.0551,74100.0
2014-03-26 14:35:00,47.35,47.37,47.28,47.29,3900.0,46.0648,46.0843,45.9967,46.0065,3900.0
2014-03-26 14:40:00,47.33,47.5,47.33,47.49,10800.0,46.0454,46.2108,46.0454,46.201,10800.0
2014-03-26 14:45:00,47.49,47.6,47.49,47.54,67800.0,46.201,46.3081,46.201,46.2497,67800.0
2014-03-26 14:50:00,47.55,47.74,47.55,47.72,83700.0,46.2594,46.4443,46.2594,46.4248,83700.0
2014-03-26 14:55:00,47.77,47.91,47.76,47.78,16200.0,46.4734,46.6096,46.4637,46.4832,16200.0
2014-03-26 15:00:00,47.82,47.95,47.8,47.8,121200.0,46.5221,46.6486,46.5026,46.5026,121200.0
2014-03-26 15:05:00,47.77,47.8,47.67,47.71,10500.0,46.4734,46.5026,46.3762,46.4151,10500.0
2014-03-26 15:10:00,47.67,47.76,47.62,47.69,66300.0,46.3762,46.4637,46.3275,46.3956,66300.0
2014-03-26 15:15:00,47.71,47.76,47.58,47.63,19200.0,46.4151,46.4637,46.2886,46.3372,19200.0
2014-03-26 15:20:00,47.63,47.66,47.51,47.57,14400.0,46.3372,46.3664,46.2205,46.2789,14400.0
2014-03-26 15:25:00,47.57,47.57,47.45,47.46,17400.0,46.2789,46.2789,46.1621,46.1719,17400.0
2014-03-26 15:30:00,47.44,47.57,47.4,47.49,25500.0,46.1524,46.2789,46.1135,46.201,25500.0
2014-03-26 15:35:00,47.51,47.53,47.44,47.46,18900.0,46.2205,46.24,46.1524,46.1719,18900.0
2014-03-26 15:40:00,47.44,47.47,47.38,47.39,23100.0,46.1524,46.1816,46.094,46.1038,23100.0
2014-03-26 15:45:00,47.39,47.4,47.27,47.36,108900.0,46.1038,46.1135,45.987,46.0746,108900.0
2014-03-26 15:50:00,47.3,47.32,47.21,47.26,53400.0,46.0162,46.0357,45.9286,45.9773,53400.0
2014-03-26 15:55:00,47.26,47.29,47.18,47.18,183900.0,45.9773,46.0065,45.8995,45.8995,183900.0
2014-03-27 09:30:00,47.15,47.2,46.91,46.91,52500.0,45.8703,45.9189,45.6368,45.6368,52500.0
2014-03-27 09:35:00,46.82,46.82,46.27,46.27,52800.0,45.5492,45.5492,45.0142,45.0142,52800.0
2014-03-27 09:40:00,46.25,46.26,45.74,45.93,136500.0,44.9947,45.0044,44.4985,44.6834,136500.0
2014-03-27 09:45:00,45.94,46.7,45.87,46.53,94800.0,44.6931,45.4325,44.625,45.2671,94800.0
2014-03-27 09:50:00,46.58,47.08,46.47,47.08,25200.0,45.3157,45.8022,45.2087,45.8022,25200.0
2014-03-27 09:55:00,47.11,47.28,46.91,47.28,143400.0,45.8314,45.9967,45.6368,45.9967,143400.0
2014-03-27 10:00:00,47.27,47.52,47.08,47.52,126900.0,45.987,46.2302,45.8022,46.2302,126900.0
2014-03-27 10:05:00,47.54,47.93,47.54,47.88,91800.0,46.2497,46.6291,46.2497,46.5805,91800.0
2014-03-27 10:10:00,47.89,47.89,47.4,47.4,58800.0,46.5902,46.5902,46.1135,46.1135,58800.0
2014-03-27 10:15:00,47.4,47.5,47.25,47.5,69300.0,46.1135,46.2108,45.9676,46.2108,69300.0
2014-03-27 10:20:00,47.5,47.77,47.49,47.72,88500.0,46.2108,46.4734,46.201,46.4248,88500.0
2014-03-27 10:25:00,47.71,47.96,47.55,47.64,90300.0,46.4151,46.6583,46.2594,46.347,90300.0
2014-03-27 10:30:00,47.64,47.7,47.33,47.33,28500.0,46.347,46.4053,46.0454,46.0454,28500.0
2014-03-27 10:35:00,47.38,47.58,47.35,47.36,19500.0,46.094,46.2886,46.0648,46.0746,19500.0
2014-03-27 10:40:00,47.29,47.29,47.01,47.06,64500.0,46.0065,46.0065,45.7341,45.7827,64500.0
2014-03-27 10:45:00,47.05,47.48,47.04,47.46,42900.0,45.773,46.1913,45.7633,46.1719,42900.0
2014-03-27 10:50:00,47.45,47.45,47.19,47.22,70500.0,46.1621,46.1621,45.9092,45.9384,70500.0
2014-03-27 10:55:00,47.23,47.57,47.23,47.34,38700.0,45.9481,46.2789,45.9481,46.0551,38700.0
2014-03-27 11:00:00,47.32,47.34,47.1,47.13,25200.0,46.0357,46.0551,45.8216,45.8508,25200.0
2014-03-27 11:05:00,47.13,47.14,47.0,47.0,21600.0,45.8508,45.8605,45.7243,45.7243,21600.0
2014-03-27 11:10:00,46.97,47.09,46.94,46.94,45600.0,45.6952,45.8119,45.666,45.666,45600.0
2014-03-27 11:15:00,46.99,47.1,46.98,47.08,47700.0,45.7146,45.8216,45.7049,45.8022,47700.0
2014-03-27 11:20:00,47.12,47.42,47.12,47.26,33300.0,45.8411,46.1329,45.8411,45.9773,33300.0
2014-03-27 11:25:00,47.3,47.4,47.07,47.07,26400.0,46.0162,46.1135,45.7924,45.7924,26400.0
2014-03-27 11:30:00,47.05,47.05,46.79,46.79,23400.0,45.773,45.773,45.52,45.52,23400.0
2014-03-27 11:35:00,46.85,46.99,46.84,46.94,11700.0,45.5784,45.7146,45.5687,45.666,11700.0
2014-03-27 11:40:00,46.9,46.97,46.78,46.8,69000.0,45.6271,45.6952,45.5103,45.5298,69000.0
2014-03-27 11:45:00,46.83,46.94,46.78,46.85,31200.0,45.559,45.666,45.5103,45.5784,31200.0
2014-03-27 11:50:00,46.88,46.88,46.7,46.74,12000.0,45.6076,45.6076,45.4325,45.4714,12000.0
2014-03-27 11:55:00,46.75,47.15,46.75,47.1,28200.0,45.4811,45.8703,45.4811,45.8216,28200.0
2014-03-27 12:00:00,47.09,47.15,46.81,46.86,119100.0,45.8119,45.8703,45.5395,45.5881,119100.0
2014-03-27 12:05:00,46.85,46.86,46.74,46.74,17100.0,45.5784,45.5881,45.4714,45.4714,17100.0
2014-03-27 12:10:00,46.74,46.99,46.6,46.95,43500.0,45.4714,45.7146,45.3352,45.6757,43500.0
2014-03-27 12:15:00,46.97,47.16,46.96,47.08,33600.0,45.6952,45.88,45.6854,45.8022,33600.0
2014-03-27 12:20:00,47.1,47.18,46.99,47.12,17700.0,45.8216,45.8995,45.7146,45.8411,17700.0
2014-03-27 12:25:00,47.11,47.24,47.11,47.14,60300.0,45.8314,45.9578,45.8314,45.8605,60300.0
2014-03-27 12:30:00,47.18,47.25,47.05,47.06,23400.0,45.8995,45.9676,45.773,45.7827,23400.0
2014-03-27 12:35:00,47.1,47.13,47.0,47.13,27600.0,45.8216,45.8508,45.7243,45.8508,27600.0
2014-03-27 12:40:00,47.14,47.16,46.93,46.93,13500.0,45.8605,45.88,45.6562,45.6562,13500.0
2014-03-27 12:45:00,46.96,47.2,46.93,47.14,30300.0,45.6854,45.9189,45.6562,45.8605,30300.0
2014-03-27 12:50:00,47.13,47.13,46.93,46.96,18000.0,45.8508,45.8508,45.6562,45.6854,18000.0
2014-03-27 12:55:00,46.95,47.14,46.95,47.12,33900.0,45.6757,45.8605,45.6757,45.8411,33900.0
2014-03-27 13:00:00,47.1,47.32,47.08,47.32,16800.0,45.8216,46.0357,45.8022,46.0357,16800.0
2014-03-27 13:05:00,47.35,47.43,47.35,47.39,16200.0,46.0648,46.1427,46.0648,46.1038,16200.0
2014-03-27 13:10:00,47.38,47.4,47.15,47.15,23700.0,46.094,46.1135,45.8703,45.8703,23700.0
2014-03-27 13:15:00,47.15,47.21,47.11,47.21,22800.0,45.8703,45.9286,45.8314,45.9286,22800.0
2014-03-27 13:20:00,47.2,47.26,47.17,47.26,9300.0,45.9189,45.9773,45.8897,45.9773,9300.0
2014-03-27 13:25:00,47.25,47.27,47.03,47.03,13500.0,45.9676,45.987,45.7535,45.7535,13500.0
2014-03-27 13:30:00,47.06,47.12,47.01,47.04,19500.0,45.7827,45.8411,45.7341,45.7633,19500.0
2014-03-27 13:35:00,47.01,47.02,46.94,47.02,7200.0,45.7341,45.7438,45.666,45.7438,7200.0
2014-03-27 13:40:00,47.04,47.22,47.04,47.1,33300.0,45.7633,45.9384,45.7633,45.8216,33300.0
2014-03-27 13:45:00,47.06,47.14,47.02,47.03,18000.0,45.7827,45.8605,45.7438,45.7535,18000.0
2014-03-27 13:50:00,47.04,47.12,47.01,47.12,9300.0,45.7633,45.8411,45.7341,45.8411,9300.0
2014-03-27 13:55:00,47.13,47.15,47.02,47.15,19200.0,45.8508,45.8703,45.7438,45.8703,19200.0
2014-03-27 14:00:00,47.14,47.15,46.86,46.86,16500.0,45.8605,45.8703,45.5881,45.5881,16500.0
2014-03-27 14:05:00,46.87,47.11,46.82,47.11,28800.0,45.5979,45.8314,45.5492,45.8314,28800.0
2014-03-27 14:10:00,47.17,47.28,47.15,47.28,18000.0,45.8897,45.9967,45.8703,45.9967,18000.0
2014-03-27 14:15:00,47.26,47.26,47.02,47.04,20100.0,45.9773,45.9773,45.7438,45.7633,20100.0
2014-03-27 14:20:00,47.09,47.21,47.09,47.21,13800.0,45.8119,45.9286,45.8119,45.9286,13800.0
2014-03-27 14:25:00,47.23,47.41,47.23,47.37,45900.0,45.9481,46.1232,45.9481,46.0843,45900.0
2014-03-27 14:30:00,47.36,47.36,47.2,47.2,16500.0,46.0746,46.0746,45.9189,45.9189,16500.0
2014-03-27 14:35:00,47.24,47.24,47.03,47.06,12900.0,45.9578,45.9578,45.7535,45.7827,12900.0
2014-03-27 14:40:00,47.08,47.19,47.07,47.1,20400.0,45.8022,45.9092,45.7924,45.8216,20400.0
2014-03-27 14:45:00,47.11,47.23,47.06,47.23,13500.0,45.8314,45.9481,45.7827,45.9481,13500.0
2014-03-27 14:50:00,47.23,47.23,47.12,47.14,15900.0,45.9481,45.9481,45.8411,45.8605,15900.0
2014-03-27 14:55:00,47.15,47.19,47.1,47.16,13500.0,45.8703,45.9092,45.8216,45.88,13500.0
2014-03-27 15:00:00,47.16,47.16,46.98,47.08,20100.0,45.88,45.88,45.7049,45.8022,20100.0
2014-03-27 15:05:00,47.07,47.11,47.02,47.11,14400.0,45.7924,45.8314,45.7438,45.8314,14400.0
2014-03-27 15:10:00,47.13,47.2,47.11,47.13,28800.0,45.8508,45.9189,45.8314,45.8508,28800.0
2014-03-27 15:15:00,47.13,47.28,47.1,47.11,29400.0,45.8508,45.9967,45.8216,45.8314,29400.0
2014-03-27 15:20:00,47.14,47.25,47.14,47.25,12300.0,45.8605,45.9676,45.8605,45.9676,12300.0
2014-03-27 15:25:00,47.25,47.32,47.25,47.3,18300.0,45.9676,46.0357,45.9676,46.0162,18300.0
2014-03-27 15:30:00,47.31,47.5,47.31,47.43,103800.0,46.0259,46.2108,46.0259,46.1427,103800.0
2014-03-27 15:35:00,47.43,47.56,47.43,47.55,74100.0,46.1427,46.2691,46.1427,46.2594,74100.0
2014-03-27 15:40:00,47.55,47.58,47.46,47.51,146400.0,46.2594,46.2886,46.1719,46.2205,146400.0
2014-03-27 15:45:00,47.53,47.55,47.41,47.47,44100.0,46.24,46.2594,46.1232,46.1816,44100.0
2014-03-27 15:50:00,47.49,47.65,47.48,47.62,71400.0,46.201,46.3567,46.1913,46.3275,71400.0
2014-03-27 15:55:00,47.62,47.72,47.56,47.71,98400.0,46.3275,46.4248,46.2691,46.4151,98400.0
2014-03-28 09:30:00,47.86,47.87,47.69,47.71,11100.0,46.561,46.5707,46.3956,46.4151,11100.0
2014-03-28 09:35:00,47.68,47.72,47.57,47.7,11400.0,46.3859,46.4248,46.2789,46.4053,11400.0
2014-03-28 09:40:00,47.66,47.83,47.52,47.83,62100.0,46.3664,46.5318,46.2302,46.5318,62100.0
2014-03-28 09:45:00,47.84,48.03,47.76,47.81,76500.0,46.5415,46.7264,46.4637,46.5124,76500.0
2014-03-28 09:50:00,47.92,47.93,47.58,47.58,25800.0,46.6194,46.6291,46.2886,46.2886,25800.0
2014-03-28 09:55:00,47.73,47.83,47.64,47.76,6300.0,46.4345,46.5318,46.347,46.4637,6300.0
2014-03-28 10:00:00,47.83,48.05,47.78,47.78,16200.0,46.5318,46.7458,46.4832,46.4832,16200.0
2014-03-28 10:05:00,47.79,47.91,47.76,47.82,13800.0,46.4929,46.6096,46.4637,46.5221,13800.0
2014-03-28 10:10:00,47.88,48.04,47.83,48.02,12600.0,46.5805,46.7361,46.5318,46.7167,12600.0
2014-03-28 10:15:00,48.01,48.01,47.67,47.69,9900.0,46.7069,46.7069,46.3762,46.3956,9900.0
2014-03-28 10:20:00,47.71,47.84,47.69,47.79,28500.0,46.4151,46.5415,46.3956,46.4929,28500.0
2014-03-28 10:25:00,47.85,47.85,47.56,47.6,40800.0,46.5513,46.5513,46.2691,46.3081,40800.0
2014-03-28 10:30:00,47.57,47.79,47.52,47.57,19500.0,46.2789,46.4929,46.2302,46.2789,19500.0
2014-03-28 10:35:00,47.56,47.64,47.53,47.62,4800.0,46.2691,46.347,46.24,46.3275,4800.0
2014-03-28 10:40:00,47.59,47.59,47.5,47.52,6600.0,46.2983,46.2983,46.2108,46.2302,6600.0
2014-03-28 10:45:00,47.52,47.57,47.39,47.53,91800.0,46.2302,46.2789,46.1038,46.24,91800.0
2014-03-28 10:50:00,47.56,47.67,47.55,47.67,56100.0,46.2691,46.3762,46.2594,46.3762,56100.0
2014-03-28 10:55:00,47.7,47.73,47.55,47.6,20100.0,46.4053,46.4345,46.2594,46.3081,20100.0
2014-03-28 11:00:00,47.55,47.65,47.55,47.65,15900.0,46.2594,46.3567,46.2594,46.3567,15900.0
2014-03-28 11:05:00,47.65,47.68,47.57,47.57,13200.0,46.3567,46.3859,46.2789,46.2789,13200.0
2014-03-28 11:10:00,47.63,47.63,47.53,47.56,3900.0,46.3372,46.3372,46.24,46.2691,3900.0
2014-03-28 11:15:00,47.6,47.6,47.47,47.49,3900.0,46.3081,46.3081,46.1816,46.201,3900.0
2014-03-28 11:20:00,47.51,47.54,47.46,47.54,6900.0,46.2205,46.2497,46.1719,46.2497,6900.0
2014-03-28 11:25:00,47.5,47.52,47.44,47.44,9900.0,46.2108,46.2302,46.1524,46.1524,9900.0
2014-03-28 11:30:00,47.44,47.46,47.29,47.29,13200.0,46.1524,46.1719,46.0065,46.0065,13200.0
2014-03-28 11:35:00,47.28,47.28,47.04,47.04,176400.0,45.9967,45.9967,45.7633,45.7633,176400.0
2014-03-28 11:40:00,47.06,47.24,47.05,47.21,83400.0,45.7827,45.9578,45.773,45.9286,83400.0
2014-03-28 11:45:00,47.16,47.16,46.96,47.0,10500.0,45.88,45.88,45.6854,45.7243,10500.0
2014-03-28 11:50:00,47.02,47.1,47.01,47.07,6300.0,45.7438,45.8216,45.7341,45.7924,6300.0
2014-03-28 11:55:00,47.03,47.1,47.03,47.08,4500.0,45.7535,45.8216,45.7535,45.8022,4500.0
2014-03-28 12:00:00,47.07,47.07,46.91,46.91,18600.0,45.7924,45.7924,45.6368,45.6368,18600.0
2014-03-28 12:05:00,46.95,47.14,46.95,47.07,12900.0,45.6757,45.8605,45.6757,45.7924,12900.0
2014-03-28 12:10:00,47.08,47.09,46.99,46.99,21000.0,45.8022,45.8119,45.7146,45.7146,21000.0
2014-03-28 12:15:00,46.93,46.99,46.92,46.93,10800.0,45.6562,45.7146,45.6465,45.6562,10800.0
2014-03-28 12:20:00,46.92,46.93,46.81,46.9,15900.0,45.6465,45.6562,45.5395,45.6271,15900.0
2014-03-28 12:25:00,46.88,46.88,46.69,46.69,20400.0,45.6076,45.6076,45.4228,45.4228,20400.0
2014-03-28 12:30:00,46.7,46.88,46.69,46.88,39600.0,45.4325,45.6076,45.4228,45.6076,39600.0
2014-03-28 12:35:00,46.89,46.93,46.79,46.83,15000.0,45.6173,45.6562,45.52,45.559,15000.0
2014-03-28 12:40:00,46.83,46.9,46.83,46.88,16200.0,45.559,45.6271,45.559,45.6076,16200.0
2014-03-28 12:45:00,46.89,46.94,46.72,46.74,26100.0,45.6173,45.666,45.4519,45.4714,26100.0
2014-03-28 12:50:00,46.73,46.86,46.73,46.77,36900.0,45.4617,45.5881,45.4617,45.5006,36900.0
2014-03-28 12:55:00,46.79,46.79,46.63,46.66,42000.0,45.52,45.52,45.3644,45.3936,42000.0
2014-03-28 13:00:00,46.65,46.69,46.58,46.66,11700.0,45.3838,45.4228,45.3157,45.3936,11700.0
2014-03-28 13:05:00,46.66,46.67,46.55,46.55,12000.0,45.3936,45.4033,45.2866,45.2866,12000.0
2014-03-28 13:10:00,46.55,46.58,46.45,46.52,20400.0,45.2866,45.3157,45.1893,45.2574,20400.0
2014-03-28 13:15:00,46.51,46.51,46.37,46.38,9000.0,45.2476,45.2476,45.1114,45.1212,9000.0
2014-03-28 13:20:00,46.36,46.49,46.31,46.49,42600.0,45.1017,45.2282,45.0531,45.2282,42600.0
2014-03-28 13:25:00,46.49,46.49,46.4,46.47,13200.0,45.2282,45.2282,45.1406,45.2087,13200.0
2014-03-28 13:30:00,46.48,46.51,46.45,46.51,5400.0,45.2185,45.2476,45.1893,45.2476,5400.0
2014-03-28 13:35:00,46.56,46.63,46.55,46.6,41400.0,45.2963,45.3644,45.2866,45.3352,41400.0
2014-03-28 13:40:00,46.58,46.61,46.54,46.61,26700.0,45.3157,45.3449,45.2768,45.3449,26700.0
2014-03-28 13:45:00,46.59,46.6,46.48,46.48,20100.0,45.3255,45.3352,45.2185,45.2185,20100.0
2014-03-28 13:50:00,46.47,46.55,46.4,46.45,23700.0,45.2087,45.2866,45.1406,45.1893,23700.0
2014-03-28 13:55:00,46.4,46.42,46.33,46.37,10200.0,45.1406,45.1601,45.0725,45.1114,10200.0
2014-03-28 14:00:00,46.36,46.37,46.26,46.29,17100.0,45.1017,45.1114,45.0044,45.0336,17100.0
2014-03-28 14:05:00,46.27,46.27,46.07,46.08,44100.0,45.0142,45.0142,44.8196,44.8293,44100.0
2014-03-28 14:10:00,46.08,46.08,45.98,46.0,29400.0,44.8293,44.8293,44.732,44.7515,29400.0
2014-03-28 14:15:00,46.0,46.0,45.67,45.7,58500.0,44.7515,44.7515,44.4304,44.4596,58500.0
2014-03-28 14:20:00,45.69,45.79,45.67,45.7,263400.0,44.4499,44.5472,44.4304,44.4596,263400.0
2014-03-28 14:25:00,45.7,45.77,45.6,45.77,128400.0,44.4596,44.5277,44.3623,44.5277,128400.0
2014-03-28 14:30:00,45.75,45.79,45.68,45.71,121200.0,44.5083,44.5472,44.4402,44.4694,121200.0
2014-03-28 14:35:00,45.7,45.7,45.63,45.68,78000.0,44.4596,44.4596,44.3915,44.4402,78000.0
2014-03-28 14:40:00,45.68,45.81,45.62,45.73,80100.0,44.4402,44.5666,44.3818,44.4888,80100.0
2014-03-28 14:45:00,45.61,45.68,45.49,45.68,54300.0,44.3721,44.4402,44.2553,44.4402,54300.0
2014-03-28 14:50:00,45.71,45.85,45.71,45.84,23100.0,44.4694,44.6056,44.4694,44.5958,23100.0
2014-03-28 14:55:00,45.85,45.89,45.69,45.69,37200.0,44.6056,44.6445,44.4499,44.4499,37200.0
2014-03-28 15:00:00,45.72,46.07,45.72,46.04,267900.0,44.4791,44.8196,44.4791,44.7904,267900.0
2014-03-28 15:05:00,46.04,46.04,45.86,45.99,197700.0,44.7904,44.7904,44.6153,44.7418,197700.0
2014-03-28 15:10:00,45.99,46.02,45.9,45.91,10800.0,44.7418,44.7709,44.6542,44.6639,10800.0
2014-03-28 15:15:00,45.9,46.0,45.79,46.0,16800.0,44.6542,44.7515,44.5472,44.7515,16800.0
2014-03-28 15:20:00,45.97,46.03,45.9,45.97,22200.0,44.7223,44.7807,44.6542,44.7223,22200.0
2014-03-28 15:25:00,45.96,45.96,45.83,45.85,15600.0,44.7126,44.7126,44.5861,44.6056,15600.0
2014-03-28 15:30:00,45.86,45.95,45.84,45.9,11400.0,44.6153,44.7028,44.5958,44.6542,11400.0
2014-03-28 15:35:00,45.9,45.9,45.77,45.8,30000.0,44.6542,44.6542,44.5277,44.5569,30000.0
2014-03-28 15:40:00,45.79,45.91,45.79,45.91,9900.0,44.5472,44.6639,44.5472,44.6639,9900.0
2014-03-28 15:45:00,45.91,45.91,45.78,45.81,20100.0,44.6639,44.6639,44.5375,44.5666,20100.0
2014-03-28 15:50:00,45.81,45.84,45.78,45.83,22500.0,44.5666,44.5958,44.5375,44.5861,22500.0
2014-03-28 15:55:00,45.84,45.93,45.83,45.91,129300.0,44.5958,44.6834,44.5861,44.6639,129300.0
2014-03-31 09:30:00,46.16,46.63,46.16,46.59,97200.0,44.9071,45.3644,44.9071,45.3255,97200.0
2014-03-31 09:35:00,46.57,46.57,46.18,46.48,72300.0,45.306,45.306,44.9266,45.2185,72300.0
2014-03-31 09:40:00,46.48,46.5,46.26,46.26,101700.0,45.2185,45.2379,45.0044,45.0044,101700.0
2014-03-31 09:45:00,46.23,46.37,46.02,46.37,64200.0,44.9752,45.1114,44.7709,45.1114,64200.0
2014-03-31 09:50:00,46.37,46.67,46.36,46.49,86100.0,45.1114,45.4033,45.1017,45.2282,86100.0
2014-03-31 09:55:00,46.55,46.95,46.55,46.87,26700.0,45.2866,45.6757,45.2866,45.5979,26700.0
2014-03-31 10:00:00,46.87,47.13,46.78,47.13,195600.0,45.5979,45.8508,45.5103,45.8508,195600.0
2014-03-31 10:05:00,47.13,47.18,46.96,47.02,27600.0,45.8508,45.8995,45.6854,45.7438,27600.0
2014-03-31 10:10:00,46.98,47.1,46.78,46.79,179700.0,45.7049,45.8216,45.5103,45.52,179700.0
2014-03-31 10:15:00,46.73,46.81,46.54,46.75,24900.0,45.4617,45.5395,45.2768,45.4811,24900.0
2014-03-31 10:20:00,46.7,46.91,46.68,46.91,18900.0,45.4325,45.6368,45.413,45.6368,18900.0
2014-03-31 10:25:00,46.94,47.05,46.89,47.05,9900.0,45.666,45.773,45.6173,45.773,9900.0
2014-03-31 10:30:00,47.07,47.09,46.8,46.84,10800.0,45.7924,45.8119,45.5298,45.5687,10800.0
2014-03-31 10:35:00,46.85,46.85,46.6,46.6,21300.0,45.5784,45.5784,45.3352,45.3352,21300.0
2014-03-31 10:40:00,46.68,46.88,46.66,46.7,21600.0,45.413,45.6076,45.3936,45.4325,21600.0
2014-03-31 10:45:00,46.73,46.77,46.64,46.68,6600.0,45.4617,45.5006,45.3741,45.413,6600.0
2014-03-31 10:50:00,46.68,46.79,46.68,46.7,9000.0,45.413,45.52,45.413,45.4325,9000.0
2014-03-31 10:55:00,46.71,46.72,46.59,46.72,45300.0,45.4422,45.4519,45.3255,45.4519,45300.0
2014-03-31 11:00:00,46.7,46.76,46.64,46.71,34200.0,45.4325,45.4909,45.3741,45.4422,34200.0
2014-03-31 11:05:00,46.68,46.8,46.68,46.76,9300.0,45.413,45.5298,45.413,45.4909,9300.0
2014-03-31 11:10:00,46.75,46.82,46.75,46.82,12300.0,45.4811,45.5492,45.4811,45.5492,12300.0
2014-03-31 11:15:00,46.84,46.92,46.81,46.91,9600.0,45.5687,45.6465,45.5395,45.6368,9600.0
2014-03-31 11:20:00,46.91,46.91,46.79,46.82,13500.0,45.6368,45.6368,45.52,45.5492,13500.0
2014-03-31 11:25:00,46.81,46.89,46.74,46.89,7500.0,45.5395,45.6173,45.4714,45.6173,7500.0
2014-03-31 11:30:00,46.85,46.88,46.71,46.71,10200.0,45.5784,45.6076,45.4422,45.4422,10200.0
2014-03-31 11:35:00,46.71,46.71,46.63,46.63,8100.0,45.4422,45.4422,45.3644,45.3644,8100.0
2014-03-31 11:40:00,46.65,46.83,46.62,46.77,26400.0,45.3838,45.559,45.3547,45.5006,26400.0
2014-03-31 11:45:00,46.77,46.98,46.76,46.98,15600.0,45.5006,45.7049,45.4909,45.7049,15600.0
2014-03-31 11:50:00,46.96,47.05,46.94,46.98,12600.0,45.6854,45.773,45.666,45.7049,12600.0
2014-03-31 11:55:00,47.02,47.02,46.96,46.96,3600.0,45.7438,45.7438,45.6854,45.6854,3600.0
2014-03-31 12:00:00,47.0,47.18,47.0,47.15,5700.0,45.7243,45.8995,45.7243,45.8703,5700.0
2014-03-31 12:05:00,47.18,47.25,47.16,47.24,15600.0,45.8995,45.9676,45.88,45.9578,15600.0
2014-03-31 12:10:00,47.25,47.25,47.11,47.11,12300.0,45.9676,45.9676,45.8314,45.8314,12300.0
2014-03-31 12:15:00,47.12,47.12,47.09,47.09,7200.0,45.8411,45.8411,45.8119,45.8119,7200.0
2014-03-31 12:20:00,47.09,47.17,47.09,47.16,14100.0,45.8119,45.8897,45.8119,45.88,14100.0
2014-03-31 12:25:00,47.17,47.17,47.09,47.11,10200.0,45.8897,45.8897,45.8119,45.8314,10200.0
2014-03-31 12:30:00,47.1,47.21,47.1,47.15,12300.0,45.8216,45.9286,45.8216,45.8703,12300.0
2014-03-31 12:35:00,47.2,47.23,47.07,47.07,21900.0,45.9189,45.9481,45.7924,45.7924,21900.0
2014-03-31 12:40:00,47.08,47.11,47.05,47.08,15600.0,45.8022,45.8314,45.773,45.8022,15600.0
2014-03-31 12:45:00,47.06,47.13,47.05,47.13,10800.0,45.7827,45.8508,45.773,45.8508,10800.0
2014-03-31 12:50:00,47.14,47.16,47.12,47.13,11700.0,45.8605,45.88,45.8411,45.8508,11700.0
2014-03-31 12:55:00,47.13,47.16,47.11,47.13,36900.0,45.8508,45.88,45.8314,45.8508,36900.0
2014-03-31 13:00:00,47.13,47.19,47.09,47.09,18000.0,45.8508,45.9092,45.8119,45.8119,18000.0
2014-03-31 13:05:00,47.1,47.19,47.09,47.19,19800.0,45.8216,45.9092,45.8119,45.9092,19800.0
2014-03-31 13:10:00,47.21,47.28,47.2,47.22,7500.0,45.9286,45.9967,45.9189,45.9384,7500.0
2014-03-31 13:15:00,47.24,47.31,47.22,47.27,12000.0,45.9578,46.0259,45.9384,45.987,12000.0
2014-03-31 13:20:00,47.28,47.29,47.14,47.17,14700.0,45.9967,46.0065,45.8605,45.8897,14700.0
2014-03-31 13:25:00,47.16,47.22,47.16,47.19,9600.0,45.88,45.9384,45.88,45.9092,9600.0
2014-03-31 13:30:00,47.18,47.18,47.12,47.13,14100.0,45.8995,45.8995,45.8411,45.8508,14100.0
2014-03-31 13:35:00,47.17,47.18,47.12,47.16,11100.0,45.8897,45.8995,45.8411,45.88,11100.0
2014-03-31 13:40:00,47.15,47.23,47.12,47.23,25800.0,45.8703,45.9481,45.8411,45.9481,25800.0
2014-03-31 13:45:00,47.23,47.25,47.12,47.14,18300.0,45.9481,45.9676,45.8411,45.8605,18300.0
2014-03-31 13:50:00,47.13,47.14,47.08,47.1,51600.0,45.8508,45.8605,45.8022,45.8216,51600.0
2014-03-31 13:55:00,47.12,47.13,47.04,47.07,19800.0,45.8411,45.8508,45.7633,45.7924,19800.0
2014-03-31 14:00:00,47.07,47.15,47.07,47.14,9300.0,45.7924,45.8703,45.7924,45.8605,9300.0
2014-03-31 14:05:00,47.1,47.2,47.1,47.2,16200.0,45.8216,45.9189,45.8216,45.9189,16200.0
2014-03-31 14:10:00,47.22,47.24,47.19,47.21,8400.0,45.9384,45.9578,45.9092,45.9286,8400.0
2014-03-31 14:15:00,47.23,47.37,47.21,47.3,19800.0,45.9481,46.0843,45.9286,46.0162,19800.0
2014-03-31 14:20:00,47.31,47.33,47.27,47.33,15900.0,46.0259,46.0454,45.987,46.0454,15900.0
2014-03-31 14:25:00,47.34,47.42,47.32,47.42,12300.0,46.0551,46.1329,46.0357,46.1329,12300.0
2014-03-31 14:30:00,47.45,47.47,47.35,47.37,23700.0,46.1621,46.1816,46.0648,46.0843,23700.0
2014-03-31 14:35:00,47.38,47.42,47.34,47.41,36000.0,46.094,46.1329,46.0551,46.1232,36000.0
2014-03-31 14:40:00,47.41,47.5,47.41,47.5,11400.0,46.1232,46.2108,46.1232,46.2108,11400.0
2014-03-31 14:45:00,47.51,47.51,47.39,47.4,30300.0,46.2205,46.2205,46.1038,46.1135,30300.0
2014-03-31 14:50:00,47.4,47.46,47.4,47.42,19800.0,46.1135,46.1719,46.1135,46.1329,19800.0
2014-03-31 14:55:00,47.46,47.46,47.34,47.36,10800.0,46.1719,46.1719,46.0551,46.0746,10800.0
2014-03-31 15:00:00,47.34,47.34,47.26,47.31,19500.0,46.0551,46.0551,45.9773,46.0259,19500.0
2014-03-31 15:05:00,47.26,47.3,47.23,47.25,5700.0,45.9773,46.0162,45.9481,45.9676,5700.0
2014-03-31 15:10:00,47.24,47.28,47.22,47.27,14100.0,45.9578,45.9967,45.9384,45.987,14100.0
2014-03-31 15:15:00,47.28,47.29,47.23,47.24,12900.0,45.9967,46.0065,45.9481,45.9578,12900.0
2014-03-31 15:20:00,47.27,47.38,47.27,47.37,8700.0,45.987,46.094,45.987,46.0843,8700.0
2014-03-31 15:25:00,47.37,47.46,47.36,47.39,26400.0,46.0843,46.1719,46.0746,46.1038,26400.0
2014-03-31 15:30:00,47.41,47.44,47.33,47.38,23100.0,46.1232,46.1524,46.0454,46.094,23100.0
2014-03-31 15:35:00,47.39,47.41,47.34,47.34,46800.0,46.1038,46.1232,46.0551,46.0551,46800.0
2014-03-31 15:40:00,47.34,47.4,47.29,47.34,16200.0,46.0551,46.1135,46.0065,46.0551,16200.0
2014-03-31 15:45:00,47.33,47.39,47.3,47.32,47700.0,46.0454,46.1038,46.0162,46.0357,47700.0
2014-03-31 15:50:00,47.34,47.47,47.34,47.43,54900.0,46.0551,46.1816,46.0551,46.1427,54900.0
2014-03-31 15:55:00,47.44,47.54,47.4,47.5,67200.0,46.1524,46.2497,46.1135,46.2108,67200.0
2014-04-01 09:30:00,47.92,48.15,47.67,48.07,66300.0,46.6194,46.8431,46.3762,46.7653,66300.0
2014-04-01 09:35:00,48.08,48.08,47.92,47.97,4800.0,46.775,46.775,46.6194,46.668,4800.0
2014-04-01 09:40:00,47.97,48.36,47.97,48.28,26700.0,46.668,47.0474,46.668,46.9696,26700.0
2014-04-01 09:45:00,48.39,48.62,48.35,48.49,34800.0,47.0766,47.3004,47.0377,47.1739,34800.0
2014-04-01 09:50:00,48.45,48.5,48.34,48.4,48300.0,47.135,47.1836,47.028,47.0863,48300.0
2014-04-01 09:55:00,48.39,48.65,48.36,48.63,56100.0,47.0766,47.3296,47.0474,47.3101,56100.0
2014-04-01 10:00:00,48.65,48.88,48.65,48.84,120900.0,47.3296,47.5533,47.3296,47.5144,120900.0
2014-04-01 10:05:00,48.87,48.89,48.77,48.82,58200.0,47.5436,47.563,47.4463,47.4949,58200.0
2014-04-01 10:10:00,48.83,48.93,48.74,48.87,36300.0,47.5047,47.602,47.4171,47.5436,36300.0
2014-04-01 10:15:00,48.87,48.99,48.83,48.84,45300.0,47.5436,47.6603,47.5047,47.5144,45300.0
2014-04-01 10:20:00,48.86,48.87,48.62,48.67,76800.0,47.5339,47.5436,47.3004,47.349,76800.0
2014-04-01 10:25:00,48.68,48.86,48.67,48.83,20700.0,47.3587,47.5339,47.349,47.5047,20700.0
2014-04-01 10:30:00,48.88,49.06,48.77,48.77,62400.0,47.5533,47.7284,47.4463,47.4463,62400.0
2014-04-01 10:35:00,48.78,48.85,48.71,48.85,27900.0,47.456,47.5241,47.3879,47.5241,27900.0
2014-04-01 10:40:00,48.8,48.84,48.63,48.7,36900.0,47.4755,47.5144,47.3101,47.3782,36900.0
2014-04-01 10:45:00,48.67,48.67,48.37,48.37,21900.0,47.349,47.349,47.0572,47.0572,21900.0
2014-04-01 10:50:00,48.36,48.38,48.22,48.26,39000.0,47.0474,47.0669,46.9112,46.9501,39000.0
2014-04-01 10:55:00,48.25,48.47,48.2,48.43,37800.0,46.9404,47.1544,46.8918,47.1155,37800.0
2014-04-01 11:00:00,48.44,48.48,48.25,48.28,57000.0,47.1253,47.1642,46.9404,46.9696,57000.0
2014-04-01 11:05:00,48.28,48.39,48.28,48.36,20100.0,46.9696,47.0766,46.9696,47.0474,20100.0
2014-04-01 11:10:00,48.34,48.45,48.31,48.31,23400.0,47.028,47.135,46.9988,46.9988,23400.0
2014-04-01 11:15:00,48.31,48.31,48.2,48.28,31800.0,46.9988,46.9988,46.8918,46.9696,31800.0
2014-04-01 11:20:00,48.26,48.36,48.23,48.32,35100.0,46.9501,47.0474,46.921,47.0085,35100.0
2014-04-01 11:25:00,48.33,48.33,48.19,48.24,16800.0,47.0182,47.0182,46.882,46.9307,16800.0
2014-04-01 11:30:00,48.29,48.34,48.26,48.31,23400.0,46.9793,47.028,46.9501,46.9988,23400.0
2014-04-01 11:35:00,48.32,48.45,48.32,48.37,54000.0,47.0085,47.135,47.0085,47.0572,54000.0
2014-04-01 11:40:00,48.35,48.39,48.12,48.12,49800.0,47.0377,47.0766,46.8139,46.8139,49800.0
2014-04-01 11:45:00,48.16,48.25,48.15,48.17,7500.0,46.8529,46.9404,46.8431,46.8626,7500.0
2014-04-01 11:50:00,48.16,48.19,48.15,48.17,15900.0,46.8529,46.882,46.8431,46.8626,15900.0
2014-04-01 11:55:00,48.18,48.23,47.95,47.95,23400.0,46.8723,46.921,46.6486,46.6486,23400.0
2014-04-01 12:00:00,47.94,48.01,47.88,47.96,13200.0,46.6388,46.7069,46.5805,46.6583,13200.0
2014-04-01 12:05:00,47.95,48.17,47.95,48.17,16200.0,46.6486,46.8626,46.6486,46.8626,16200.0
2014-04-01 12:10:00,48.13,48.14,48.08,48.12,6900.0,46.8237,46.8334,46.775,46.8139,6900.0
2014-04-01 12:15:00,48.12,48.15,48.05,48.12,17100.0,46.8139,46.8431,46.7458,46.8139,17100.0
2014-04-01 12:20:00,48.07,48.11,48.07,48.1,2100.0,46.7653,46.8042,46.7653,46.7945,2100.0
2014-04-01 12:25:00,48.07,48.07,48.01,48.01,31200.0,46.7653,46.7653,46.7069,46.7069,31200.0
2014-04-01 12:30:00,48.02,48.05,47.95,47.95,12600.0,46.7167,46.7458,46.6486,46.6486,12600.0
2014-04-01 12:35:00,47.98,48.05,47.95,48.03,15000.0,46.6777,46.7458,46.6486,46.7264,15000.0
2014-04-01 12:40:00,48.03,48.18,48.02,48.17,28800.0,46.7264,46.8723,46.7167,46.8626,28800.0
2014-04-01 12:45:00,48.2,48.2,48.11,48.14,29700.0,46.8918,46.8918,46.8042,46.8334,29700.0
2014-04-01 12:50:00,48.12,48.13,47.97,47.97,62100.0,46.8139,46.8237,46.668,46.668,62100.0
2014-04-01 12:55:00,47.97,47.98,47.92,47.92,44100.0,46.668,46.6777,46.6194,46.6194,44100.0
2014-04-01 13:00:00,47.92,47.92,47.76,47.8,50400.0,46.6194,46.6194,46.4637,46.5026,50400.0
2014-04-01 13:05:00,47.8,47.87,47.76,47.82,20700.0,46.5026,46.5707,46.4637,46.5221,20700.0
2014-04-01 13:10:00,47.85,47.85,47.8,47.84,7200.0,46.5513,46.5513,46.5026,46.5415,7200.0
2014-04-01 13:15:00,47.84,47.85,47.75,47.77,27300.0,46.5415,46.5513,46.454,46.4734,27300.0
2014-04-01 13:20:00,47.76,47.77,47.61,47.72,22200.0,46.4637,46.4734,46.3178,46.4248,22200.0
2014-04-01 13:25:00,47.72,47.79,47.69,47.77,16500.0,46.4248,46.4929,46.3956,46.4734,16500.0
2014-04-01 13:30:00,47.78,47.8,47.76,47.76,13500.0,46.4832,46.5026,46.4637,46.4637,13500.0
2014-04-01 13:35:00,47.76,47.81,47.73,47.81,6000.0,46.4637,46.5124,46.4345,46.5124,6000.0
2014-04-01 13:40:00,47.81,48.01,47.8,48.01,31200.0,46.5124,46.7069,46.5026,46.7069,31200.0
2014-04-01 13:45:00,48.03,48.06,47.93,47.99,16800.0,46.7264,46.7556,46.6291,46.6875,16800.0
2014-04-01 13:50:00,47.95,48.0,47.91,48.0,16200.0,46.6486,46.6972,46.6096,46.6972,16200.0
2014-04-01 13:55:00,48.0,48.0,47.88,47.92,17100.0,46.6972,46.6972,46.5805,46.6194,17100.0
2014-04-01 14:00:00,47.92,47.95,47.89,47.92,7800.0,46.6194,46.6486,46.5902,46.6194,7800.0
2014-04-01 14:05:00,47.94,48.07,47.94,48.04,11700.0,46.6388,46.7653,46.6388,46.7361,11700.0
2014-04-01 14:10:00,48.09,48.21,48.08,48.14,29100.0,46.7848,46.9015,46.775,46.8334,29100.0
2014-04-01 14:15:00,48.17,48.17,48.17,48.17,300.0,46.8626,46.8626,46.8626,46.8626,300.0
2014-04-01 14:20:00,48.15,48.19,48.15,48.19,5400.0,46.8431,46.882,46.8431,46.882,5400.0
2014-04-01 14:25:00,48.2,48.21,48.18,48.19,3000.0,46.8918,46.9015,46.8723,46.882,3000.0
2014-04-01 14:30:00,48.21,48.21,48.09,48.15,13500.0,46.9015,46.9015,46.7848,46.8431,13500.0
2014-04-01 14:35:00,48.17,48.23,48.15,48.2,11100.0,46.8626,46.921,46.8431,46.8918,11100.0
2014-04-01 14:40:00,48.2,48.37,48.17,48.37,57300.0,46.8918,47.0572,46.8626,47.0572,57300.0
2014-04-01 14:45:00,48.35,48.35,48.27,48.27,6900.0,47.0377,47.0377,46.9599,46.9599,6900.0
2014-04-01 14:50:00,48.28,48.29,48.23,48.25,20100.0,46.9696,46.9793,46.921,46.9404,20100.0
2014-04-01 14:55:00,48.27,48.32,48.25,48.32,18900.0,46.9599,47.0085,46.9404,47.0085,18900.0
2014-04-01 15:00:00,48.32,48.32,48.26,48.3,9300.0,47.0085,47.0085,46.9501,46.9891,9300.0
2014-04-01 15:05:00,48.3,48.3,48.23,48.27,4200.0,46.9891,46.9891,46.921,46.9599,4200.0
2014-04-01 15:10:00,48.28,48.37,48.28,48.37,4500.0,46.9696,47.0572,46.9696,47.0572,4500.0
2014-04-01 15:15:00,48.37,48.41,48.36,48.36,73500.0,47.0572,47.0961,47.0474,47.0474,73500.0
2014-04-01 15:20:00,48.37,48.38,48.33,48.33,11700.0,47.0572,47.0669,47.0182,47.0182,11700.0
2014-04-01 15:25:00,48.36,48.38,48.33,48.38,34500.0,47.0474,47.0669,47.0182,47.0669,34500.0
2014-04-01 15:30:00,48.38,48.38,48.32,48.37,29400.0,47.0669,47.0669,47.0085,47.0572,29400.0
2014-04-01 15:35:00,48.37,48.42,48.33,48.34,135900.0,47.0572,47.1058,47.0182,47.028,135900.0
2014-04-01 15:40:00,48.34,48.35,48.32,48.35,35700.0,47.028,47.0377,47.0085,47.0377,35700.0
2014-04-01 15:45:00,48.35,48.51,48.35,48.48,133500.0,47.0377,47.1934,47.0377,47.1642,133500.0
2014-04-01 15:50:00,48.5,48.55,48.49,48.49,26700.0,47.1836,47.2323,47.1739,47.1739,26700.0
2014-04-01 15:55:00,48.47,48.56,48.47,48.52,39300.0,47.1544,47.242,47.1544,47.2031,39300.0
2014-04-02 09:30:00,49.1,49.3,49.01,49.1,20400.0,47.7673,47.9619,47.6798,47.7673,20400.0
2014-04-02 09:35:00,49.1,49.14,48.95,49.12,20100.0,47.7673,47.8063,47.6214,47.7868,20100.0
2014-04-02 09:40:00,49.09,49.33,49.09,49.24,50400.0,47.7576,47.9911,47.7576,47.9035,50400.0
2014-04-02 09:45:00,49.25,49.3,48.97,49.17,75900.0,47.9133,47.9619,47.6409,47.8354,75900.0
2014-04-02 09:50:00,49.16,49.16,48.82,48.82,21900.0,47.8257,47.8257,47.4949,47.4949,21900.0
2014-04-02 09:55:00,48.83,48.85,48.55,48.55,27900.0,47.5047,47.5241,47.2323,47.2323,27900.0
2014-04-02 10:00:00,48.6,48.74,48.55,48.67,34800.0,47.2809,47.4171,47.2323,47.349,34800.0
2014-04-02 10:05:00,48.67,48.81,48.63,48.77,16500.0,47.349,47.4852,47.3101,47.4463,16500.0
2014-04-02 10:10:00,48.82,48.84,48.55,48.55,57000.0,47.4949,47.5144,47.2323,47.2323,57000.0
2014-04-02 10:15:00,48.51,48.51,48.33,48.33,95700.0,47.1934,47.1934,47.0182,47.0182,95700.0
2014-04-02 10:20:00,48.33,48.54,48.33,48.47,104400.0,47.0182,47.2225,47.0182,47.1544,104400.0
2014-04-02 10:25:00,48.43,48.54,48.43,48.48,35100.0,47.1155,47.2225,47.1155,47.1642,35100.0
2014-04-02 10:30:00,48.49,48.54,48.37,48.45,38700.0,47.1739,47.2225,47.0572,47.135,38700.0
2014-04-02 10:35:00,48.47,48.49,48.37,48.45,12600.0,47.1544,47.1739,47.0572,47.135,12600.0
2014-04-02 10:40:00,48.47,48.67,48.47,48.61,24900.0,47.1544,47.349,47.1544,47.2906,24900.0
2014-04-02 10:45:00,48.63,48.64,48.54,48.59,9900.0,47.3101,47.3198,47.2225,47.2712,9900.0
2014-04-02 10:50:00,48.57,48.7,48.57,48.7,8400.0,47.2517,47.3782,47.2517,47.3782,8400.0
2014-04-02 10:55:00,48.7,48.81,48.7,48.81,13200.0,47.3782,47.4852,47.3782,47.4852,13200.0
2014-04-02 11:00:00,48.81,48.84,48.77,48.78,10200.0,47.4852,47.5144,47.4463,47.456,10200.0
2014-04-02 11:05:00,48.76,48.76,48.6,48.61,11400.0,47.4366,47.4366,47.2809,47.2906,11400.0
2014-04-02 11:10:00,48.63,48.7,48.51,48.51,8700.0,47.3101,47.3782,47.1934,47.1934,8700.0
2014-04-02 11:15:00,48.53,48.64,48.46,48.61,21000.0,47.2128,47.3198,47.1447,47.2906,21000.0
2014-04-02 11:20:00,48.63,48.68,48.61,48.61,19200.0,47.3101,47.3587,47.2906,47.2906,19200.0
2014-04-02 11:25:00,48.66,48.72,48.59,48.67,12900.0,47.3393,47.3977,47.2712,47.349,12900.0
2014-04-02 11:30:00,48.7,48.7,48.55,48.55,5100.0,47.3782,47.3782,47.2323,47.2323,5100.0
2014-04-02 11:35:00,48.55,48.59,48.48,48.55,10200.0,47.2323,47.2712,47.1642,47.2323,10200.0
2014-04-02 11:40:00,48.6,48.64,48.6,48.63,6900.0,47.2809,47.3198,47.2809,47.3101,6900.0
2014-04-02 11:45:00,48.62,48.68,48.58,48.58,26700.0,47.3004,47.3587,47.2615,47.2615,26700.0
2014-04-02 11:50:00,48.57,48.59,48.5,48.5,13200.0,47.2517,47.2712,47.1836,47.1836,13200.0
2014-04-02 11:55:00,48.51,48.52,48.27,48.27,94800.0,47.1934,47.2031,46.9599,46.9599,94800.0
2014-04-02 12:00:00,48.25,48.25,48.11,48.15,14100.0,46.9404,46.9404,46.8042,46.8431,14100.0
2014-04-02 12:05:00,48.18,48.22,48.18,48.19,7800.0,46.8723,46.9112,46.8723,46.882,7800.0
2014-04-02 12:10:00,48.17,48.21,48.15,48.19,7500.0,46.8626,46.9015,46.8431,46.882,7500.0
2014-04-02 12:15:00,48.2,48.2,48.11,48.11,33300.0,46.8918,46.8918,46.8042,46.8042,33300.0
2014-04-02 12:20:00,48.08,48.13,48.04,48.1,16200.0,46.775,46.8237,46.7361,46.7945,16200.0
2014-04-02 12:25:00,48.13,48.17,48.08,48.16,24600.0,46.8237,46.8626,46.775,46.8529,24600.0
2014-04-02 12:30:00,48.17,48.21,48.17,48.2,49500.0,46.8626,46.9015,46.8626,46.8918,49500.0
2014-04-02 12:35:00,48.2,48.23,48.08,48.2,13200.0,46.8918,46.921,46.775,46.8918,13200.0
2014-04-02 12:40:00,48.17,48.17,48.12,48.14,6000.0,46.8626,46.8626,46.8139,46.8334,6000.0
2014-04-02 12:45:00,48.14,48.14,48.09,48.09,27300.0,46.8334,46.8334,46.7848,46.7848,27300.0
2014-04-02 12:50:00,48.08,48.1,48.05,48.07,30300.0,46.775,46.7945,46.7458,46.7653,30300.0
2014-04-02 12:55:00,48.08,48.09,48.07,48.08,6900.0,46.775,46.7848,46.7653,46.775,6900.0
2014-04-02 13:00:00,48.11,48.11,48.05,48.05,69000.0,46.8042,46.8042,46.7458,46.7458,69000.0
2014-04-02 13:05:00,48.04,48.07,48.0,48.01,25500.0,46.7361,46.7653,46.6972,46.7069,25500.0
2014-04-02 13:10:00,48.01,48.01,47.96,47.98,28800.0,46.7069,46.7069,46.6583,46.6777,28800.0
2014-04-02 13:15:00,47.98,47.98,47.86,47.86,92400.0,46.6777,46.6777,46.561,46.561,92400.0
2014-04-02 13:20:00,47.86,47.86,47.62,47.62,35100.0,46.561,46.561,46.3275,46.3275,35100.0
2014-04-02 13:25:00,47.61,47.81,47.61,47.81,72900.0,46.3178,46.5124,46.3178,46.5124,72900.0
2014-04-02 13:30:00,47.82,47.9,47.82,47.9,12300.0,46.5221,46.5999,46.5221,46.5999,12300.0
2014-04-02 13:35:00,47.91,47.94,47.79,47.84,12600.0,46.6096,46.6388,46.4929,46.5415,12600.0
2014-04-02 13:40:00,47.79,47.8,47.73,47.76,91500.0,46.4929,46.5026,46.4345,46.4637,91500.0
2014-04-02 13:45:00,47.74,47.76,47.69,47.76,10500.0,46.4443,46.4637,46.3956,46.4637,10500.0
2014-04-02 13:50:00,47.76,47.88,47.76,47.79,24900.0,46.4637,46.5805,46.4637,46.4929,24900.0
2014-04-02 13:55:00,47.78,47.96,47.78,47.96,32700.0,46.4832,46.6583,46.4832,46.6583,32700.0
2014-04-02 14:00:00,47.96,48.06,47.95,47.99,21600.0,46.6583,46.7556,46.6486,46.6875,21600.0
2014-04-02 14:05:00,47.97,48.02,47.92,47.96,5400.0,46.668,46.7167,46.6194,46.6583,5400.0
2014-04-02 14:10:00,47.95,48.05,47.95,48.05,27900.0,46.6486,46.7458,46.6486,46.7458,27900.0
2014-04-02 14:15:00,48.03,48.08,47.98,47.99,65400.0,46.7264,46.775,46.6777,46.6875,65400.0
2014-04-02 14:20:00,47.96,48.03,47.96,48.02,12000.0,46.6583,46.7264,46.6583,46.7167,12000.0
2014-04-02 14:25:00,47.99,47.99,47.89,47.94,29700.0,46.6875,46.6875,46.5902,46.6388,29700.0
2014-04-02 14:30:00,47.88,47.94,47.87,47.92,29100.0,46.5805,46.6388,46.5707,46.6194,29100.0
2014-04-02 14:35:00,47.92,48.0,47.92,47.94,41700.0,46.6194,46.6972,46.6194,46.6388,41700.0
2014-04-02 14:40:00,47.96,48.0,47.94,47.96,8100.0,46.6583,46.6972,46.6388,46.6583,8100.0
2014-04-02 14:45:00,47.97,47.99,47.87,47.89,66000.0,46.668,46.6875,46.5707,46.5902,66000.0
2014-04-02 14:50:00,47.9,47.94,47.9,47.94,5700.0,46.5999,46.6388,46.5999,46.6388,5700.0
2014-04-02 14:55:00,47.92,48.01,47.89,47.99,42000.0,46.6194,46.7069,46.5902,46.6875,42000.0
2014-04-02 15:00:00,48.03,48.07,47.94,47.97,19800.0,46.7264,46.7653,46.6388,46.668,19800.0
2014-04-02 15:05:00,47.97,47.98,47.9,47.94,35400.0,46.668,46.6777,46.5999,46.6388,35400.0
2014-04-02 15:10:00,47.95,47.98,47.92,47.98,14400.0,46.6486,46.6777,46.6194,46.6777,14400.0
2014-04-02 15:15:00,48.0,48.02,47.97,47.98,21600.0,46.6972,46.7167,46.668,46.6777,21600.0
2014-04-02 15:20:00,47.96,48.0,47.87,47.99,16200.0,46.6583,46.6972,46.5707,46.6875,16200.0
2014-04-02 15:25:00,48.0,48.06,47.99,48.06,8700.0,46.6972,46.7556,46.6875,46.7556,8700.0
2014-04-02 15:30:00,48.07,48.16,48.02,48.06,31800.0,46.7653,46.8529,46.7167,46.7556,31800.0
2014-04-02 15:35:00,48.02,48.06,48.0,48.05,23100.0,46.7167,46.7556,46.6972,46.7458,23100.0
2014-04-02 15:40:00,48.05,48.17,48.05,48.17,23100.0,46.7458,46.8626,46.7458,46.8626,23100.0
2014-04-02 15:45:00,48.16,48.17,48.1,48.16,28200.0,46.8529,46.8626,46.7945,46.8529,28200.0
2014-04-02 15:50:00,48.16,48.21,48.14,48.21,29100.0,46.8529,46.9015,46.8334,46.9015,29100.0
2014-04-02 15:55:00,48.21,48.21,48.13,48.15,63900.0,46.9015,46.9015,46.8237,46.8431,63900.0
2014-04-03 09:30:00,48.26,48.31,48.14,48.14,13500.0,46.9501,46.9988,46.8334,46.8334,13500.0
2014-04-03 09:35:00,47.97,48.01,47.89,47.91,10200.0,46.668,46.7069,46.5902,46.6096,10200.0
2014-04-03 09:40:00,47.88,47.9,47.8,47.8,38100.0,46.5805,46.5999,46.5026,46.5026,38100.0
2014-04-03 09:45:00,47.69,47.8,47.46,47.46,33600.0,46.3956,46.5026,46.1719,46.1719,33600.0
2014-04-03 09:50:00,47.47,47.5,47.38,47.41,112800.0,46.1816,46.2108,46.094,46.1232,112800.0
2014-04-03 09:55:00,47.42,47.43,47.19,47.2,105300.0,46.1329,46.1427,45.9092,45.9189,105300.0
2014-04-03 10:00:00,47.2,47.3,47.12,47.19,92100.0,45.9189,46.0162,45.8411,45.9092,92100.0
2014-04-03 10:05:00,47.18,47.18,46.89,46.89,76800.0,45.8995,45.8995,45.6173,45.6173,76800.0
2014-04-03 10:10:00,46.87,47.02,46.85,46.97,77100.0,45.5979,45.7438,45.5784,45.6952,77100.0
2014-04-03 10:15:00,46.95,46.97,46.66,46.66,50700.0,45.6757,45.6952,45.3936,45.3936,50700.0
2014-04-03 10:20:00,46.67,46.89,46.64,46.71,52800.0,45.4033,45.6173,45.3741,45.4422,52800.0
2014-04-03 10:25:00,46.72,46.73,46.36,46.36,146400.0,45.4519,45.4617,45.1017,45.1017,146400.0
2014-04-03 10:30:00,46.37,46.46,46.28,46.28,117300.0,45.1114,45.199,45.0239,45.0239,117300.0
2014-04-03 10:35:00,46.26,46.43,46.24,46.41,58500.0,45.0044,45.1698,44.985,45.1504,58500.0
2014-04-03 10:40:00,46.35,46.35,46.22,46.22,41700.0,45.092,45.092,44.9655,44.9655,41700.0
2014-04-03 10:45:00,46.22,46.51,46.22,46.39,25200.0,44.9655,45.2476,44.9655,45.1309,25200.0
2014-04-03 10:50:00,46.39,46.44,46.34,46.36,14100.0,45.1309,45.1795,45.0823,45.1017,14100.0
2014-04-03 10:55:00,46.28,46.56,46.28,46.56,11400.0,45.0239,45.2963,45.0239,45.2963,11400.0
2014-04-03 11:00:00,46.54,46.59,46.51,46.56,15000.0,45.2768,45.3255,45.2476,45.2963,15000.0
2014-04-03 11:05:00,46.58,46.62,46.53,46.58,24300.0,45.3157,45.3547,45.2671,45.3157,24300.0
2014-04-03 11:10:00,46.55,46.57,46.41,46.41,6900.0,45.2866,45.306,45.1504,45.1504,6900.0
2014-04-03 11:15:00,46.4,46.51,46.39,46.51,34800.0,45.1406,45.2476,45.1309,45.2476,34800.0
2014-04-03 11:20:00,46.47,46.47,46.35,46.35,8400.0,45.2087,45.2087,45.092,45.092,8400.0
2014-04-03 11:25:00,46.39,46.41,46.35,46.35,12900.0,45.1309,45.1504,45.092,45.092,12900.0
2014-04-03 11:30:00,46.35,46.35,46.17,46.28,81000.0,45.092,45.092,44.9169,45.0239,81000.0
2014-04-03 11:35:00,46.33,46.54,46.32,46.54,7800.0,45.0725,45.2768,45.0628,45.2768,7800.0
2014-04-03 11:40:00,46.56,46.67,46.56,46.59,12300.0,45.2963,45.4033,45.2963,45.3255,12300.0
2014-04-03 11:45:00,46.57,46.57,46.41,46.49,15300.0,45.306,45.306,45.1504,45.2282,15300.0
2014-04-03 11:50:00,46.46,46.59,46.46,46.54,17700.0,45.199,45.3255,45.199,45.2768,17700.0
2014-04-03 11:55:00,46.57,46.62,46.5,46.5,15000.0,45.306,45.3547,45.2379,45.2379,15000.0
2014-04-03 12:00:00,46.47,46.54,46.47,46.54,5700.0,45.2087,45.2768,45.2087,45.2768,5700.0
2014-04-03 12:05:00,46.56,46.56,46.48,46.5,2700.0,45.2963,45.2963,45.2185,45.2379,2700.0
2014-04-03 12:10:00,46.55,46.56,46.45,46.45,3900.0,45.2866,45.2963,45.1893,45.1893,3900.0
2014-04-03 12:15:00,46.45,46.45,46.34,46.34,6900.0,45.1893,45.1893,45.0823,45.0823,6900.0
2014-04-03 12:20:00,46.33,46.4,46.31,46.37,60000.0,45.0725,45.1406,45.0531,45.1114,60000.0
2014-04-03 12:25:00,46.37,46.38,46.29,46.3,72900.0,45.1114,45.1212,45.0336,45.0433,72900.0
2014-04-03 12:30:00,46.3,46.31,46.11,46.11,87000.0,45.0433,45.0531,44.8585,44.8585,87000.0
2014-04-03 12:35:00,46.09,46.2,46.03,46.09,55800.0,44.839,44.9461,44.7807,44.839,55800.0
2014-04-03 12:40:00,46.09,46.22,46.02,46.22,56700.0,44.839,44.9655,44.7709,44.9655,56700.0
2014-04-03 12:45:00,46.18,46.23,46.14,46.14,12300.0,44.9266,44.9752,44.8877,44.8877,12300.0
2014-04-03 12:50:00,46.09,46.16,46.07,46.12,65400.0,44.839,44.9071,44.8196,44.8682,65400.0
2014-04-03 12:55:00,46.15,46.2,46.07,46.09,7800.0,44.8974,44.9461,44.8196,44.839,7800.0
2014-04-03 13:00:00,46.11,46.18,46.08,46.08,4800.0,44.8585,44.9266,44.8293,44.8293,4800.0
2014-04-03 13:05:00,46.12,46.17,46.08,46.13,3900.0,44.8682,44.9169,44.8293,44.878,3900.0
2014-04-03 13:10:00,46.13,46.23,46.1,46.16,9000.0,44.878,44.9752,44.8488,44.9071,9000.0
2014-04-03 13:15:00,46.17,46.22,46.17,46.22,4500.0,44.9169,44.9655,44.9169,44.9655,4500.0
2014-04-03 13:20:00,46.22,46.24,46.21,46.23,6000.0,44.9655,44.985,44.9558,44.9752,6000.0
2014-04-03 13:25:00,46.24,46.35,46.22,46.35,13500.0,44.985,45.092,44.9655,45.092,13500.0
2014-04-03 13:30:00,46.36,46.4,46.33,46.4,20700.0,45.1017,45.1406,45.0725,45.1406,20700.0
2014-04-03 13:35:00,46.39,46.41,46.25,46.32,9600.0,45.1309,45.1504,44.9947,45.0628,9600.0
2014-04-03 13:40:00,46.31,46.45,46.31,46.43,13800.0,45.0531,45.1893,45.0531,45.1698,13800.0
2014-04-03 13:45:00,46.45,46.45,46.34,46.36,45000.0,45.1893,45.1893,45.0823,45.1017,45000.0
2014-04-03 13:50:00,46.36,46.4,46.32,46.36,10200.0,45.1017,45.1406,45.0628,45.1017,10200.0
2014-04-03 13:55:00,46.33,46.34,46.25,46.3,9600.0,45.0725,45.0823,44.9947,45.0433,9600.0
2014-04-03 14:00:00,46.3,46.32,46.21,46.27,14700.0,45.0433,45.0628,44.9558,45.0142,14700.0
2014-04-03 14:05:00,46.27,46.36,46.26,46.36,16500.0,45.0142,45.1017,45.0044,45.1017,16500.0
2014-04-03 14:10:00,46.35,46.35,46.23,46.23,7200.0,45.092,45.092,44.9752,44.9752,7200.0
2014-04-03 14:15:00,46.22,46.23,46.11,46.11,10500.0,44.9655,44.9752,44.8585,44.8585,10500.0
2014-04-03 14:20:00,46.1,46.14,46.1,46.14,4500.0,44.8488,44.8877,44.8488,44.8877,4500.0
2014-04-03 14:25:00,46.14,46.14,46.08,46.08,14700.0,44.8877,44.8877,44.8293,44.8293,14700.0
2014-04-03 14:30:00,46.03,46.09,46.01,46.06,7500.0,44.7807,44.839,44.7612,44.8099,7500.0
2014-04-03 14:35:00,46.01,46.01,45.87,45.87,24000.0,44.7612,44.7612,44.625,44.625,24000.0
2014-04-03 14:40:00,45.86,46.03,45.86,46.03,5400.0,44.6153,44.7807,44.6153,44.7807,5400.0
2014-04-03 14:45:00,46.06,46.07,46.03,46.04,9900.0,44.8099,44.8196,44.7807,44.7904,9900.0
2014-04-03 14:50:00,46.02,46.02,45.95,45.99,10800.0,44.7709,44.7709,44.7028,44.7418,10800.0
2014-04-03 14:55:00,45.99,46.06,45.97,46.0,13500.0,44.7418,44.8099,44.7223,44.7515,13500.0
2014-04-03 15:00:00,46.02,46.04,45.96,46.02,12300.0,44.7709,44.7904,44.7126,44.7709,12300.0
2014-04-03 15:05:00,46.02,46.02,45.95,45.95,6900.0,44.7709,44.7709,44.7028,44.7028,6900.0
2014-04-03 15:10:00,45.98,46.02,45.95,46.02,13800.0,44.732,44.7709,44.7028,44.7709,13800.0
2014-04-03 15:15:00,46.04,46.05,45.99,46.0,11100.0,44.7904,44.8001,44.7418,44.7515,11100.0
2014-04-03 15:20:00,46.01,46.03,45.98,46.0,14400.0,44.7612,44.7807,44.732,44.7515,14400.0
2014-04-03 15:25:00,46.02,46.18,45.99,46.16,15600.0,44.7709,44.9266,44.7418,44.9071,15600.0
2014-04-03 15:30:00,46.16,46.29,46.16,46.27,21600.0,44.9071,45.0336,44.9071,45.0142,21600.0
2014-04-03 15:35:00,46.27,46.46,46.26,46.46,30300.0,45.0142,45.199,45.0044,45.199,30300.0
2014-04-03 15:40:00,46.47,46.49,46.38,46.38,36600.0,45.2087,45.2282,45.1212,45.1212,36600.0
2014-04-03 15:45:00,46.36,46.44,46.36,46.42,53700.0,45.1017,45.1795,45.1017,45.1601,53700.0
2014-04-03 15:50:00,46.42,46.49,46.39,46.42,37200.0,45.1601,45.2282,45.1309,45.1601,37200.0
2014-04-03 15:55:00,46.4,46.46,46.37,46.41,43800.0,45.1406,45.199,45.1114,45.1504,43800.0
2014-04-04 09:30:00,46.67,46.83,46.51,46.51,15900.0,45.4033,45.559,45.2476,45.2476,15900.0
2014-04-04 09:35:00,46.5,46.5,46.09,46.13,43800.0,45.2379,45.2379,44.839,44.878,43800.0
2014-04-04 09:40:00,46.14,46.14,45.79,45.79,51900.0,44.8877,44.8877,44.5472,44.5472,51900.0
2014-04-04 09:45:00,45.81,45.9,45.57,45.62,76200.0,44.5666,44.6542,44.3332,44.3818,76200.0
2014-04-04 09:50:00,45.62,45.99,45.62,45.81,41700.0,44.3818,44.7418,44.3818,44.5666,41700.0
2014-04-04 09:55:00,45.79,46.0,45.72,46.0,27900.0,44.5472,44.7515,44.4791,44.7515,27900.0
2014-04-04 10:00:00,46.01,46.45,46.01,46.45,63900.0,44.7612,45.1893,44.7612,45.1893,63900.0
2014-04-04 10:05:00,46.47,46.73,46.46,46.73,37200.0,45.2087,45.4617,45.199,45.4617,37200.0
2014-04-04 10:10:00,46.74,46.81,46.68,46.72,157500.0,45.4714,45.5395,45.413,45.4519,157500.0
2014-04-04 10:15:00,46.72,46.77,46.33,46.35,88800.0,45.4519,45.5006,45.0725,45.092,88800.0
2014-04-04 10:20:00,46.34,46.41,46.1,46.24,110100.0,45.0823,45.1504,44.8488,44.985,110100.0
2014-04-04 10:25:00,46.13,46.4,46.08,46.4,36600.0,44.878,45.1406,44.8293,45.1406,36600.0
2014-04-04 10:30:00,46.4,46.52,46.14,46.14,78900.0,45.1406,45.2574,44.8877,44.8877,78900.0
2014-04-04 10:35:00,46.22,46.36,46.07,46.07,90600.0,44.9655,45.1017,44.8196,44.8196,90600.0
2014-04-04 10:40:00,46.08,46.11,45.87,45.9,178500.0,44.8293,44.8585,44.625,44.6542,178500.0
2014-04-04 10:45:00,45.89,45.96,45.74,45.74,54000.0,44.6445,44.7126,44.4985,44.4985,54000.0
2014-04-04 10:50:00,45.81,45.9,45.72,45.88,49500.0,44.5666,44.6542,44.4791,44.6347,49500.0
2014-04-04 10:55:00,45.88,45.89,45.67,45.67,18600.0,44.6347,44.6445,44.4304,44.4304,18600.0
2014-04-04 11:00:00,45.7,45.77,45.67,45.67,23100.0,44.4596,44.5277,44.4304,44.4304,23100.0
2014-04-04 11:05:00,45.68,45.68,45.26,45.33,49500.0,44.4402,44.4402,44.0316,44.0997,49500.0
2014-04-04 11:10:00,45.28,45.41,45.25,45.31,38700.0,44.051,44.1775,44.0218,44.0802,38700.0
2014-04-04 11:15:00,45.27,45.27,45.16,45.16,132000.0,44.0413,44.0413,43.9343,43.9343,132000.0
2014-04-04 11:20:00,45.15,45.25,44.85,44.87,155100.0,43.9246,44.0218,43.6327,43.6522,155100.0
2014-04-04 11:25:00,44.85,44.92,44.8,44.91,127800.0,43.6327,43.7008,43.5841,43.6911,127800.0
2014-04-04 11:30:00,44.92,45.16,44.9,45.1,58800.0,43.7008,43.9343,43.6813,43.8759,58800.0
2014-04-04 11:35:00,45.09,45.1,44.8,44.92,191400.0,43.8662,43.8759,43.5841,43.7008,191400.0
2014-04-04 11:40:00,44.91,44.91,44.67,44.67,15900.0,43.6911,43.6911,43.4576,43.4576,15900.0
2014-04-04 11:45:00,44.67,44.77,44.47,44.52,96900.0,43.4576,43.5549,43.263,43.3117,96900.0
2014-04-04 11:50:00,44.54,44.65,44.52,44.6,40500.0,43.3311,43.4381,43.3117,43.3895,40500.0
2014-04-04 11:55:00,44.55,44.75,44.55,44.66,35700.0,43.3408,43.5354,43.3408,43.4479,35700.0
2014-04-04 12:00:00,44.61,44.61,44.24,44.24,28200.0,43.3992,43.3992,43.0393,43.0393,28200.0
2014-04-04 12:05:00,44.23,44.25,43.97,44.02,236400.0,43.0295,43.049,42.7766,42.8252,236400.0
2014-04-04 12:10:00,44.01,44.31,43.93,44.19,352200.0,42.8155,43.1074,42.7377,42.9906,352200.0
2014-04-04 12:15:00,44.13,44.18,44.04,44.17,26700.0,42.9322,42.9809,42.8447,42.9712,26700.0
2014-04-04 12:20:00,44.22,44.44,44.18,44.44,25200.0,43.0198,43.2338,42.9809,43.2338,25200.0
2014-04-04 12:25:00,44.41,44.43,44.12,44.24,84600.0,43.2046,43.2241,42.9225,43.0393,84600.0
2014-04-04 12:30:00,44.27,44.41,44.26,44.34,35700.0,43.0684,43.2046,43.0587,43.1365,35700.0
2014-04-04 12:35:00,44.34,44.4,44.25,44.39,25200.0,43.1365,43.1949,43.049,43.1852,25200.0
2014-04-04 12:40:00,44.36,44.38,44.04,44.05,130800.0,43.156,43.1755,42.8447,42.8544,130800.0
2014-04-04 12:45:00,44.05,44.05,43.92,43.99,369600.0,42.8544,42.8544,42.7279,42.796,369600.0
2014-04-04 12:50:00,44.0,44.02,43.69,43.69,212400.0,42.8058,42.8252,42.5042,42.5042,212400.0
2014-04-04 12:55:00,43.68,43.8,43.65,43.8,103500.0,42.4945,42.6112,42.4653,42.6112,103500.0
2014-04-04 13:00:00,43.76,43.87,43.61,43.77,152400.0,42.5723,42.6793,42.4264,42.582,152400.0
2014-04-04 13:05:00,43.84,43.98,43.78,43.97,25200.0,42.6501,42.7863,42.5917,42.7766,25200.0
2014-04-04 13:10:00,43.98,44.18,43.93,44.11,37800.0,42.7863,42.9809,42.7377,42.9128,37800.0
2014-04-04 13:15:00,44.16,44.37,44.16,44.32,37500.0,42.9614,43.1657,42.9614,43.1171,37500.0
2014-04-04 13:20:00,44.36,44.4,44.14,44.18,38700.0,43.156,43.1949,42.942,42.9809,38700.0
2014-04-04 13:25:00,44.22,44.39,44.2,44.32,33300.0,43.0198,43.1852,43.0003,43.1171,33300.0
2014-04-04 13:30:00,44.33,44.35,44.19,44.19,45000.0,43.1268,43.1463,42.9906,42.9906,45000.0
2014-04-04 13:35:00,44.23,44.37,44.22,44.29,29100.0,43.0295,43.1657,43.0198,43.0879,29100.0
2014-04-04 13:40:00,44.29,44.33,44.17,44.22,27900.0,43.0879,43.1268,42.9712,43.0198,27900.0
2014-04-04 13:45:00,44.23,44.32,44.23,44.31,24300.0,43.0295,43.1171,43.0295,43.1074,24300.0
2014-04-04 13:50:00,44.23,44.38,44.23,44.34,29700.0,43.0295,43.1755,43.0295,43.1365,29700.0
2014-04-04 13:55:00,44.33,44.36,44.23,44.3,46200.0,43.1268,43.156,43.0295,43.0976,46200.0
2014-04-04 14:00:00,44.37,44.4,44.1,44.1,57000.0,43.1657,43.1949,42.9031,42.9031,57000.0
2014-04-04 14:05:00,44.15,44.16,43.97,44.01,30900.0,42.9517,42.9614,42.7766,42.8155,30900.0
2014-04-04 14:10:00,44.01,44.06,43.96,44.01,18000.0,42.8155,42.8641,42.7669,42.8155,18000.0
2014-04-04 14:15:00,44.03,44.24,44.0,44.08,29400.0,42.835,43.0393,42.8058,42.8836,29400.0
2014-04-04 14:20:00,44.08,44.11,44.03,44.07,14700.0,42.8836,42.9128,42.835,42.8739,14700.0
2014-04-04 14:25:00,44.06,44.06,43.97,44.05,17400.0,42.8641,42.8641,42.7766,42.8544,17400.0
2014-04-04 14:30:00,44.04,44.09,43.99,43.99,18600.0,42.8447,42.8933,42.796,42.796,18600.0
2014-04-04 14:35:00,44.01,44.02,43.88,43.92,46800.0,42.8155,42.8252,42.689,42.7279,46800.0
2014-04-04 14:40:00,43.91,43.97,43.84,43.86,26400.0,42.7182,42.7766,42.6501,42.6696,26400.0
2014-04-04 14:45:00,43.86,43.93,43.82,43.85,24000.0,42.6696,42.7377,42.6307,42.6598,24000.0
2014-04-04 14:50:00,43.89,44.04,43.89,44.02,18300.0,42.6988,42.8447,42.6988,42.8252,18300.0
2014-04-04 14:55:00,44.03,44.2,44.02,44.2,72600.0,42.835,43.0003,42.8252,43.0003,72600.0
2014-04-04 15:00:00,44.16,44.19,44.1,44.17,74700.0,42.9614,42.9906,42.9031,42.9712,74700.0
2014-04-04 15:05:00,44.17,44.27,44.08,44.21,135600.0,42.9712,43.0684,42.8836,43.0101,135600.0
2014-04-04 15:10:00,44.19,44.45,44.16,44.45,73500.0,42.9906,43.2436,42.9614,43.2436,73500.0
2014-04-04 15:15:00,44.44,44.5,44.32,44.5,100200.0,43.2338,43.2922,43.1171,43.2922,100200.0
2014-04-04 15:20:00,44.5,44.58,44.41,44.53,123300.0,43.2922,43.37,43.2046,43.3214,123300.0
2014-04-04 15:25:00,44.53,44.7,44.47,44.69,63600.0,43.3214,43.4868,43.263,43.477,63600.0
2014-04-04 15:30:00,44.67,44.76,44.57,44.57,195900.0,43.4576,43.5451,43.3603,43.3603,195900.0
2014-04-04 15:35:00,44.6,44.61,44.49,44.49,86400.0,43.3895,43.3992,43.2825,43.2825,86400.0
2014-04-04 15:40:00,44.48,44.54,44.4,44.4,65100.0,43.2727,43.3311,43.1949,43.1949,65100.0
2014-04-04 15:45:00,44.44,44.5,44.4,44.5,37200.0,43.2338,43.2922,43.1949,43.2922,37200.0
2014-04-04 15:50:00,44.5,44.51,44.44,44.48,31500.0,43.2922,43.3019,43.2338,43.2727,31500.0
2014-04-04 15:55:00,44.5,44.55,44.43,44.49,108000.0,43.2922,43.3408,43.2241,43.2825,108000.0
2014-04-07 09:30:00,43.87,44.17,43.68,43.72,255900.0,42.6793,42.9712,42.4945,42.5334,255900.0
2014-04-07 09:35:00,43.75,43.75,43.42,43.42,104700.0,42.5626,42.5626,42.2415,42.2415,104700.0
2014-04-07 09:40:00,43.43,43.77,43.35,43.35,107700.0,42.2512,42.582,42.1734,42.1734,107700.0
2014-04-07 09:45:00,43.35,43.7,43.25,43.54,60000.0,42.1734,42.5139,42.0761,42.3583,60000.0
2014-04-07 09:50:00,43.63,43.99,43.53,43.97,33900.0,42.4458,42.796,42.3485,42.7766,33900.0
2014-04-07 09:55:00,43.99,44.41,43.99,44.41,18600.0,42.796,43.2046,42.796,43.2046,18600.0
2014-04-07 10:00:00,44.45,44.79,44.36,44.66,327900.0,43.2436,43.5743,43.156,43.4479,327900.0
2014-04-07 10:05:00,44.69,44.94,44.5,44.94,46500.0,43.477,43.7203,43.2922,43.7203,46500.0
2014-04-07 10:10:00,44.97,45.48,44.97,45.42,186600.0,43.7494,44.2456,43.7494,44.1872,186600.0
2014-04-07 10:15:00,45.42,45.48,45.16,45.48,163800.0,44.1872,44.2456,43.9343,44.2456,163800.0
2014-04-07 10:20:00,45.48,45.5,45.11,45.11,27600.0,44.2456,44.2651,43.8856,43.8856,27600.0
2014-04-07 10:25:00,45.18,45.33,45.07,45.07,31800.0,43.9537,44.0997,43.8467,43.8467,31800.0
2014-04-07 10:30:00,45.07,45.12,44.72,45.06,51600.0,43.8467,43.8954,43.5062,43.837,51600.0
2014-04-07 10:35:00,45.06,45.16,44.73,44.76,59100.0,43.837,43.9343,43.516,43.5451,59100.0
2014-04-07 10:40:00,44.75,45.07,44.75,45.07,57600.0,43.5354,43.8467,43.5354,43.8467,57600.0
2014-04-07 10:45:00,45.08,45.08,44.79,44.79,42000.0,43.8565,43.8565,43.5743,43.5743,42000.0
2014-04-07 10:50:00,44.83,44.89,44.77,44.86,28500.0,43.6132,43.6716,43.5549,43.6424,28500.0
2014-04-07 10:55:00,44.8,44.91,44.63,44.86,39600.0,43.5841,43.6911,43.4187,43.6424,39600.0
2014-04-07 11:00:00,44.83,45.15,44.75,45.06,84900.0,43.6132,43.9246,43.5354,43.837,84900.0
2014-04-07 11:05:00,45.05,45.15,44.95,44.95,34200.0,43.8273,43.9246,43.73,43.73,34200.0
2014-04-07 11:10:00,44.94,44.97,44.84,44.84,17100.0,43.7203,43.7494,43.623,43.623,17100.0
2014-04-07 11:15:00,44.88,45.01,44.81,44.9,22200.0,43.6619,43.7884,43.5938,43.6813,22200.0
2014-04-07 11:20:00,44.88,44.88,44.53,44.66,31800.0,43.6619,43.6619,43.3214,43.4479,31800.0
2014-04-07 11:25:00,44.6,44.66,44.57,44.62,28800.0,43.3895,43.4479,43.3603,43.4089,28800.0
2014-04-07 11:30:00,44.64,44.88,44.63,44.78,24000.0,43.4284,43.6619,43.4187,43.5646,24000.0
2014-04-07 11:35:00,44.79,44.89,44.63,44.65,52200.0,43.5743,43.6716,43.4187,43.4381,52200.0
2014-04-07 11:40:00,44.63,44.63,44.46,44.48,21000.0,43.4187,43.4187,43.2533,43.2727,21000.0
2014-04-07 11:45:00,44.51,44.53,44.4,44.43,17400.0,43.3019,43.3214,43.1949,43.2241,17400.0
2014-04-07 11:50:00,44.38,44.38,44.12,44.12,42300.0,43.1755,43.1755,42.9225,42.9225,42300.0
2014-04-07 11:55:00,44.12,44.34,44.08,44.22,15600.0,42.9225,43.1365,42.8836,43.0198,15600.0
2014-04-07 12:00:00,44.19,44.29,44.16,44.25,20400.0,42.9906,43.0879,42.9614,43.049,20400.0
2014-04-07 12:05:00,44.24,44.27,43.99,43.99,18000.0,43.0393,43.0684,42.796,42.796,18000.0
2014-04-07 12:10:00,44.01,44.07,43.89,43.99,33000.0,42.8155,42.8739,42.6988,42.796,33000.0
2014-04-07 12:15:00,43.95,43.97,43.86,43.86,7200.0,42.7571,42.7766,42.6696,42.6696,7200.0
2014-04-07 12:20:00,43.87,44.15,43.87,44.1,30000.0,42.6793,42.9517,42.6793,42.9031,30000.0
2014-04-07 12:25:00,44.14,44.38,44.14,44.32,61800.0,42.942,43.1755,42.942,43.1171,61800.0
2014-04-07 12:30:00,44.37,44.38,44.2,44.31,17700.0,43.1657,43.1755,43.0003,43.1074,17700.0
2014-04-07 12:35:00,44.3,44.47,44.25,44.4,31500.0,43.0976,43.263,43.049,43.1949,31500.0
2014-04-07 12:40:00,44.44,44.46,44.27,44.31,21600.0,43.2338,43.2533,43.0684,43.1074,21600.0
2014-04-07 12:45:00,44.34,44.34,44.17,44.2,17400.0,43.1365,43.1365,42.9712,43.0003,17400.0
2014-04-07 12:50:00,44.21,44.48,44.19,44.48,29700.0,43.0101,43.2727,42.9906,43.2727,29700.0
2014-04-07 12:55:00,44.46,44.53,44.43,44.43,15900.0,43.2533,43.3214,43.2241,43.2241,15900.0
2014-04-07 13:00:00,44.42,44.5,44.41,44.46,24300.0,43.2144,43.2922,43.2046,43.2533,24300.0
2014-04-07 13:05:00,44.41,44.46,44.19,44.28,27600.0,43.2046,43.2533,42.9906,43.0782,27600.0
2014-04-07 13:10:00,44.26,44.26,44.13,44.21,8100.0,43.0587,43.0587,42.9322,43.0101,8100.0
2014-04-07 13:15:00,44.15,44.21,44.11,44.11,25500.0,42.9517,43.0101,42.9128,42.9128,25500.0
2014-04-07 13:20:00,44.12,44.32,44.12,44.23,17700.0,42.9225,43.1171,42.9225,43.0295,17700.0
2014-04-07 13:25:00,44.24,44.24,44.14,44.14,10200.0,43.0393,43.0393,42.942,42.942,10200.0
2014-04-07 13:30:00,44.12,44.27,44.12,44.17,17400.0,42.9225,43.0684,42.9225,42.9712,17400.0
2014-04-07 13:35:00,44.17,44.17,44.08,44.09,21900.0,42.9712,42.9712,42.8836,42.8933,21900.0
2014-04-07 13:40:00,44.09,44.14,44.02,44.07,12000.0,42.8933,42.942,42.8252,42.8739,12000.0
2014-04-07 13:45:00,44.11,44.15,43.86,43.91,23100.0,42.9128,42.9517,42.6696,42.7182,23100.0
2014-04-07 13:50:00,43.91,43.97,43.86,43.88,18900.0,42.7182,42.7766,42.6696,42.689,18900.0
2014-04-07 13:55:00,43.87,43.96,43.85,43.89,6600.0,42.6793,42.7669,42.6598,42.6988,6600.0
2014-04-07 14:00:00,43.9,43.9,43.77,43.86,19800.0,42.7085,42.7085,42.582,42.6696,19800.0
2014-04-07 14:05:00,43.81,43.82,43.73,43.73,9300.0,42.6209,42.6307,42.5431,42.5431,9300.0
2014-04-07 14:10:00,43.75,43.75,43.58,43.58,24600.0,42.5626,42.5626,42.3972,42.3972,24600.0
2014-04-07 14:15:00,43.57,43.63,43.55,43.55,16800.0,42.3874,42.4458,42.368,42.368,16800.0
2014-04-07 14:20:00,43.54,43.61,43.39,43.39,20700.0,42.3583,42.4264,42.2123,42.2123,20700.0
2014-04-07 14:25:00,43.42,43.66,43.39,43.66,21000.0,42.2415,42.475,42.2123,42.475,21000.0
2014-04-07 14:30:00,43.66,43.68,43.6,43.6,15600.0,42.475,42.4945,42.4166,42.4166,15600.0
2014-04-07 14:35:00,43.56,43.66,43.55,43.66,13500.0,42.3777,42.475,42.368,42.475,13500.0
2014-04-07 14:40:00,43.69,43.91,43.67,43.91,33000.0,42.5042,42.7182,42.4847,42.7182,33000.0
2014-04-07 14:45:00,43.92,43.92,43.81,43.85,28200.0,42.7279,42.7279,42.6209,42.6598,28200.0
2014-04-07 14:50:00,43.86,43.98,43.86,43.98,13800.0,42.6696,42.7863,42.6696,42.7863,13800.0
2014-04-07 14:55:00,43.97,44.04,43.95,43.96,27000.0,42.7766,42.8447,42.7571,42.7669,27000.0
2014-04-07 15:00:00,43.91,44.03,43.87,43.87,30000.0,42.7182,42.835,42.6793,42.6793,30000.0
2014-04-07 15:05:00,43.9,43.92,43.83,43.9,15900.0,42.7085,42.7279,42.6404,42.7085,15900.0
2014-04-07 15:10:00,43.9,43.98,43.79,43.98,120600.0,42.7085,42.7863,42.6015,42.7863,120600.0
2014-04-07 15:15:00,44.01,44.36,44.01,44.36,75600.0,42.8155,43.156,42.8155,43.156,75600.0
2014-04-07 15:20:00,44.33,44.4,44.22,44.39,112500.0,43.1268,43.1949,43.0198,43.1852,112500.0
2014-04-07 15:25:00,44.39,44.53,44.35,44.53,98400.0,43.1852,43.3214,43.1463,43.3214,98400.0
2014-04-07 15:30:00,44.53,44.53,44.4,44.46,44400.0,43.3214,43.3214,43.1949,43.2533,44400.0
2014-04-07 15:35:00,44.44,44.56,44.44,44.48,42300.0,43.2338,43.3506,43.2338,43.2727,42300.0
2014-04-07 15:40:00,44.48,44.58,44.44,44.52,61800.0,43.2727,43.37,43.2338,43.3117,61800.0
2014-04-07 15:45:00,44.52,44.52,44.44,44.45,82500.0,43.3117,43.3117,43.2338,43.2436,82500.0
2014-04-07 15:50:00,44.45,44.46,44.35,44.35,84900.0,43.2436,43.2533,43.1463,43.1463,84900.0
2014-04-07 15:55:00,44.35,44.44,44.34,44.41,128400.0,43.1463,43.2338,43.1365,43.2046,128400.0
2014-04-08 09:30:00,44.72,44.86,44.52,44.86,35700.0,43.5062,43.6424,43.3117,43.6424,35700.0
2014-04-08 09:35:00,44.85,45.22,44.85,45.06,56700.0,43.6327,43.9927,43.6327,43.837,56700.0
2014-04-08 09:40:00,45.06,45.09,44.84,44.84,29100.0,43.837,43.8662,43.623,43.623,29100.0
2014-04-08 09:45:00,44.79,44.79,44.42,44.5,70200.0,43.5743,43.5743,43.2144,43.2922,70200.0
2014-04-08 09:50:00,44.47,44.47,44.17,44.37,42900.0,43.263,43.263,42.9712,43.1657,42900.0
2014-04-08 09:55:00,44.42,44.53,44.05,44.05,37500.0,43.2144,43.3214,42.8544,42.8544,37500.0
2014-04-08 10:00:00,44.05,44.31,44.0,44.0,63900.0,42.8544,43.1074,42.8058,42.8058,63900.0
2014-04-08 10:05:00,44.0,44.34,43.94,44.32,31200.0,42.8058,43.1365,42.7474,43.1171,31200.0
2014-04-08 10:10:00,44.24,44.29,44.06,44.18,12300.0,43.0393,43.0879,42.8641,42.9809,12300.0
2014-04-08 10:15:00,44.14,44.3,44.02,44.04,26100.0,42.942,43.0976,42.8252,42.8447,26100.0
2014-04-08 10:20:00,44.06,44.09,43.51,43.56,47700.0,42.8641,42.8933,42.3291,42.3777,47700.0
2014-04-08 10:25:00,43.53,43.71,43.52,43.56,42000.0,42.3485,42.5236,42.3388,42.3777,42000.0
2014-04-08 10:30:00,43.59,43.72,43.42,43.72,58200.0,42.4069,42.5334,42.2415,42.5334,58200.0
2014-04-08 10:35:00,43.8,44.0,43.71,44.0,17700.0,42.6112,42.8058,42.5236,42.8058,17700.0
2014-04-08 10:40:00,44.0,44.07,43.88,43.88,34200.0,42.8058,42.8739,42.689,42.689,34200.0
2014-04-08 10:45:00,43.97,44.09,43.87,43.89,44700.0,42.7766,42.8933,42.6793,42.6988,44700.0
2014-04-08 10:50:00,43.94,44.21,43.94,44.17,28800.0,42.7474,43.0101,42.7474,42.9712,28800.0
2014-04-08 10:55:00,44.14,44.62,44.14,44.53,57000.0,42.942,43.4089,42.942,43.3214,57000.0
2014-04-08 11:00:00,44.57,44.63,44.46,44.62,31800.0,43.3603,43.4187,43.2533,43.4089,31800.0
2014-04-08 11:05:00,44.65,44.88,44.55,44.75,18300.0,43.4381,43.6619,43.3408,43.5354,18300.0
2014-04-08 11:10:00,44.75,44.83,44.68,44.76,39300.0,43.5354,43.6132,43.4673,43.5451,39300.0
2014-04-08 11:15:00,44.78,45.06,44.78,44.94,38100.0,43.5646,43.837,43.5646,43.7203,38100.0
2014-04-08 11:20:00,44.92,44.93,44.85,44.89,20700.0,43.7008,43.7105,43.6327,43.6716,20700.0
2014-04-08 11:25:00,44.85,44.86,44.63,44.67,29100.0,43.6327,43.6424,43.4187,43.4576,29100.0
2014-04-08 11:30:00,44.68,44.72,44.64,44.69,23400.0,43.4673,43.5062,43.4284,43.477,23400.0
2014-04-08 11:35:00,44.66,44.69,44.39,44.59,56100.0,43.4479,43.477,43.1852,43.3798,56100.0
2014-04-08 11:40:00,44.53,44.63,44.47,44.6,78600.0,43.3214,43.4187,43.263,43.3895,78600.0
2014-04-08 11:45:00,44.61,44.68,44.39,44.48,45900.0,43.3992,43.4673,43.1852,43.2727,45900.0
2014-04-08 11:50:00,44.47,44.6,44.43,44.48,59700.0,43.263,43.3895,43.2241,43.2727,59700.0
2014-04-08 11:55:00,44.46,44.72,44.46,44.72,36300.0,43.2533,43.5062,43.2533,43.5062,36300.0
2014-04-08 12:00:00,44.72,44.72,44.49,44.56,40500.0,43.5062,43.5062,43.2825,43.3506,40500.0
2014-04-08 12:05:00,44.59,44.64,44.48,44.52,35400.0,43.3798,43.4284,43.2727,43.3117,35400.0
2014-04-08 12:10:00,44.52,44.57,44.46,44.57,13200.0,43.3117,43.3603,43.2533,43.3603,13200.0
2014-04-08 12:15:00,44.5,44.65,44.49,44.63,8100.0,43.2922,43.4381,43.2825,43.4187,8100.0
2014-04-08 12:20:00,44.67,44.67,44.53,44.65,35100.0,43.4576,43.4576,43.3214,43.4381,35100.0
2014-04-08 12:25:00,44.62,44.79,44.6,44.79,13200.0,43.4089,43.5743,43.3895,43.5743,13200.0
2014-04-08 12:30:00,44.79,44.94,44.79,44.84,88200.0,43.5743,43.7203,43.5743,43.623,88200.0
2014-04-08 12:35:00,44.84,44.93,44.84,44.88,7200.0,43.623,43.7105,43.623,43.6619,7200.0
2014-04-08 12:40:00,44.85,44.88,44.69,44.82,18600.0,43.6327,43.6619,43.477,43.6035,18600.0
2014-04-08 12:45:00,44.89,44.89,44.77,44.77,13800.0,43.6716,43.6716,43.5549,43.5549,13800.0
2014-04-08 12:50:00,44.83,44.83,44.74,44.78,13800.0,43.6132,43.6132,43.5257,43.5646,13800.0
2014-04-08 12:55:00,44.77,44.78,44.71,44.72,12300.0,43.5549,43.5646,43.4965,43.5062,12300.0
2014-04-08 13:00:00,44.72,44.79,44.72,44.74,27900.0,43.5062,43.5743,43.5062,43.5257,27900.0
2014-04-08 13:05:00,44.74,44.74,44.59,44.59,11700.0,43.5257,43.5257,43.3798,43.3798,11700.0
2014-04-08 13:10:00,44.65,44.68,44.61,44.66,7200.0,43.4381,43.4673,43.3992,43.4479,7200.0
2014-04-08 13:15:00,44.67,44.73,44.65,44.67,21300.0,43.4576,43.516,43.4381,43.4576,21300.0
2014-04-08 13:20:00,44.69,44.73,44.67,44.68,5700.0,43.477,43.516,43.4576,43.4673,5700.0
2014-04-08 13:25:00,44.7,44.77,44.65,44.74,7500.0,43.4868,43.5549,43.4381,43.5257,7500.0
2014-04-08 13:30:00,44.71,44.73,44.64,44.64,8700.0,43.4965,43.516,43.4284,43.4284,8700.0
2014-04-08 13:35:00,44.66,44.66,44.54,44.61,32100.0,43.4479,43.4479,43.3311,43.3992,32100.0
2014-04-08 13:40:00,44.58,44.72,44.56,44.71,43200.0,43.37,43.5062,43.3506,43.4965,43200.0
2014-04-08 13:45:00,44.66,44.67,44.55,44.62,24900.0,43.4479,43.4576,43.3408,43.4089,24900.0
2014-04-08 13:50:00,44.6,44.66,44.55,44.66,8700.0,43.3895,43.4479,43.3408,43.4479,8700.0
2014-04-08 13:55:00,44.65,44.74,44.65,44.74,8400.0,43.4381,43.5257,43.4381,43.5257,8400.0
2014-04-08 14:00:00,44.75,44.75,44.51,44.53,67500.0,43.5354,43.5354,43.3019,43.3214,67500.0
2014-04-08 14:05:00,44.53,44.53,44.38,44.38,20400.0,43.3214,43.3214,43.1755,43.1755,20400.0
2014-04-08 14:10:00,44.46,44.46,44.38,44.4,7200.0,43.2533,43.2533,43.1755,43.1949,7200.0
2014-04-08 14:15:00,44.38,44.38,44.22,44.32,17100.0,43.1755,43.1755,43.0198,43.1171,17100.0
2014-04-08 14:20:00,44.28,44.36,44.27,44.36,13200.0,43.0782,43.156,43.0684,43.156,13200.0
2014-04-08 14:25:00,44.35,44.48,44.32,44.39,27000.0,43.1463,43.2727,43.1171,43.1852,27000.0
2014-04-08 14:30:00,44.39,44.41,44.37,44.38,12600.0,43.1852,43.2046,43.1657,43.1755,12600.0
2014-04-08 14:35:00,44.36,44.36,44.23,44.31,26400.0,43.156,43.156,43.0295,43.1074,26400.0
2014-04-08 14:40:00,44.31,44.39,44.24,44.25,15600.0,43.1074,43.1852,43.0393,43.049,15600.0
2014-04-08 14:45:00,44.32,44.42,44.27,44.42,24600.0,43.1171,43.2144,43.0684,43.2144,24600.0
2014-04-08 14:50:00,44.42,44.48,44.38,44.43,12300.0,43.2144,43.2727,43.1755,43.2241,12300.0
2014-04-08 14:55:00,44.45,44.55,44.36,44.44,59400.0,43.2436,43.3408,43.156,43.2338,59400.0
2014-04-08 15:00:00,44.44,44.45,44.34,44.35,12600.0,43.2338,43.2436,43.1365,43.1463,12600.0
2014-04-08 15:05:00,44.42,44.46,44.37,44.37,10500.0,43.2144,43.2533,43.1657,43.1657,10500.0
2014-04-08 15:10:00,44.41,44.43,44.31,44.4,40800.0,43.2046,43.2241,43.1074,43.1949,40800.0
2014-04-08 15:15:00,44.4,44.46,44.34,44.34,26700.0,43.1949,43.2533,43.1365,43.1365,26700.0
2014-04-08 15:20:00,44.34,44.42,44.34,44.36,16500.0,43.1365,43.2144,43.1365,43.156,16500.0
2014-04-08 15:25:00,44.37,44.45,44.37,44.39,31500.0,43.1657,43.2436,43.1657,43.1852,31500.0
2014-04-08 15:30:00,44.39,44.55,44.39,44.55,302100.0,43.1852,43.3408,43.1852,43.3408,302100.0
2014-04-08 15:35:00,44.57,44.59,44.5,44.55,19800.0,43.3603,43.3798,43.2922,43.3408,19800.0
2014-04-08 15:40:00,44.53,44.56,44.47,44.47,26700.0,43.3214,43.3506,43.263,43.263,26700.0
2014-04-08 15:45:00,44.48,44.5,44.45,44.49,37200.0,43.2727,43.2922,43.2436,43.2825,37200.0
2014-04-08 15:50:00,44.47,44.5,44.43,44.46,200700.0,43.263,43.2922,43.2241,43.2533,200700.0
2014-04-08 15:55:00,44.46,44.55,44.46,44.54,127500.0,43.2533,43.3408,43.2533,43.3311,127500.0
2014-04-09 09:30:00,45.02,45.07,44.7,44.81,32700.0,43.7981,43.8467,43.4868,43.5938,32700.0
2014-04-09 09:35:00,44.84,45.0,44.83,44.97,23400.0,43.623,43.7786,43.6132,43.7494,23400.0
2014-04-09 09:40:00,44.89,45.05,44.8,44.91,31500.0,43.6716,43.8273,43.5841,43.6911,31500.0
2014-04-09 09:45:00,44.95,45.2,44.9,44.95,36900.0,43.73,43.9732,43.6813,43.73,36900.0
2014-04-09 09:50:00,45.01,45.37,44.96,45.26,30600.0,43.7884,44.1386,43.7397,44.0316,30600.0
2014-04-09 09:55:00,45.3,45.43,45.23,45.28,78300.0,44.0705,44.197,44.0024,44.051,78300.0
2014-04-09 10:00:00,45.23,45.37,45.17,45.17,19500.0,44.0024,44.1386,43.944,43.944,19500.0
2014-04-09 10:05:00,45.16,45.27,45.06,45.06,14100.0,43.9343,44.0413,43.837,43.837,14100.0
2014-04-09 10:10:00,45.05,45.05,44.82,44.82,17100.0,43.8273,43.8273,43.6035,43.6035,17100.0
2014-04-09 10:15:00,44.89,45.27,44.89,45.18,15600.0,43.6716,44.0413,43.6716,43.9537,15600.0
2014-04-09 10:20:00,45.25,45.36,45.19,45.26,11400.0,44.0218,44.1289,43.9635,44.0316,11400.0
2014-04-09 10:25:00,45.25,45.25,45.06,45.06,13800.0,44.0218,44.0218,43.837,43.837,13800.0
2014-04-09 10:30:00,45.16,45.33,45.16,45.16,18000.0,43.9343,44.0997,43.9343,43.9343,18000.0
2014-04-09 10:35:00,45.16,45.29,45.12,45.29,8100.0,43.9343,44.0608,43.8954,44.0608,8100.0
2014-04-09 10:40:00,45.3,45.4,45.25,45.31,19500.0,44.0705,44.1678,44.0218,44.0802,19500.0
2014-04-09 10:45:00,45.36,45.36,45.21,45.36,18300.0,44.1289,44.1289,43.9829,44.1289,18300.0
2014-04-09 10:50:00,45.38,45.41,45.22,45.31,13800.0,44.1483,44.1775,43.9927,44.0802,13800.0
2014-04-09 10:55:00,45.25,45.43,45.25,45.36,10200.0,44.0218,44.197,44.0218,44.1289,10200.0
2014-04-09 11:00:00,45.33,45.38,45.25,45.25,7200.0,44.0997,44.1483,44.0218,44.0218,7200.0
2014-04-09 11:05:00,45.23,45.35,45.17,45.35,29700.0,44.0024,44.1191,43.944,44.1191,29700.0
2014-04-09 11:10:00,45.33,45.35,45.22,45.35,48000.0,44.0997,44.1191,43.9927,44.1191,48000.0
2014-04-09 11:15:00,45.38,45.47,45.34,45.41,8100.0,44.1483,44.2359,44.1094,44.1775,8100.0
2014-04-09 11:20:00,45.33,45.38,45.25,45.29,11700.0,44.0997,44.1483,44.0218,44.0608,11700.0
2014-04-09 11:25:00,45.29,45.41,45.29,45.34,29100.0,44.0608,44.1775,44.0608,44.1094,29100.0
2014-04-09 11:30:00,45.29,45.44,45.29,45.44,10800.0,44.0608,44.2067,44.0608,44.2067,10800.0
2014-04-09 11:35:00,45.45,45.53,45.44,45.5,10200.0,44.2164,44.2942,44.2067,44.2651,10200.0
2014-04-09 11:40:00,45.48,45.48,45.36,45.44,8700.0,44.2456,44.2456,44.1289,44.2067,8700.0
2014-04-09 11:45:00,45.44,45.56,45.4,45.49,12000.0,44.2067,44.3234,44.1678,44.2553,12000.0
2014-04-09 11:50:00,45.54,45.6,45.52,45.54,32700.0,44.304,44.3623,44.2845,44.304,32700.0
2014-04-09 11:55:00,45.52,45.63,45.52,45.58,29100.0,44.2845,44.3915,44.2845,44.3429,29100.0
2014-04-09 12:00:00,45.56,45.62,45.53,45.61,25500.0,44.3234,44.3818,44.2942,44.3721,25500.0
2014-04-09 12:05:00,45.6,45.64,45.6,45.61,14400.0,44.3623,44.4013,44.3623,44.3721,14400.0
2014-04-09 12:10:00,45.63,45.65,45.62,45.64,11400.0,44.3915,44.411,44.3818,44.4013,11400.0
2014-04-09 12:15:00,45.63,45.74,45.62,45.74,38700.0,44.3915,44.4985,44.3818,44.4985,38700.0
2014-04-09 12:20:00,45.74,45.84,45.73,45.84,16200.0,44.4985,44.5958,44.4888,44.5958,16200.0
2014-04-09 12:25:00,45.83,45.87,45.78,45.78,16200.0,44.5861,44.625,44.5375,44.5375,16200.0
2014-04-09 12:30:00,45.78,46.02,45.78,45.95,21900.0,44.5375,44.7709,44.5375,44.7028,21900.0
2014-04-09 12:35:00,45.96,46.0,45.85,45.93,10500.0,44.7126,44.7515,44.6056,44.6834,10500.0
2014-04-09 12:40:00,45.87,45.93,45.84,45.92,22800.0,44.625,44.6834,44.5958,44.6737,22800.0
2014-04-09 12:45:00,45.94,45.96,45.86,45.86,17700.0,44.6931,44.7126,44.6153,44.6153,17700.0
2014-04-09 12:50:00,45.83,45.83,45.71,45.72,3900.0,44.5861,44.5861,44.4694,44.4791,3900.0
2014-04-09 12:55:00,45.69,45.79,45.61,45.71,25800.0,44.4499,44.5472,44.3721,44.4694,25800.0
2014-04-09 13:00:00,45.78,45.9,45.77,45.89,12600.0,44.5375,44.6542,44.5277,44.6445,12600.0
2014-04-09 13:05:00,45.9,45.9,45.81,45.87,6600.0,44.6542,44.6542,44.5666,44.625,6600.0
2014-04-09 13:10:00,45.81,45.87,45.76,45.79,17100.0,44.5666,44.625,44.518,44.5472,17100.0
2014-04-09 13:15:00,45.78,45.82,45.78,45.81,6600.0,44.5375,44.5764,44.5375,44.5666,6600.0
2014-04-09 13:20:00,45.79,45.79,45.71,45.76,7800.0,44.5472,44.5472,44.4694,44.518,7800.0
2014-04-09 13:25:00,45.75,45.75,45.71,45.73,4800.0,44.5083,44.5083,44.4694,44.4888,4800.0
2014-04-09 13:30:00,45.71,45.71,45.61,45.63,15000.0,44.4694,44.4694,44.3721,44.3915,15000.0
2014-04-09 13:35:00,45.64,45.64,45.6,45.63,6600.0,44.4013,44.4013,44.3623,44.3915,6600.0
2014-04-09 13:40:00,45.62,45.63,45.58,45.62,15900.0,44.3818,44.3915,44.3429,44.3818,15900.0
2014-04-09 13:45:00,45.62,45.65,45.58,45.58,24900.0,44.3818,44.411,44.3429,44.3429,24900.0
2014-04-09 13:50:00,45.59,45.65,45.59,45.61,13800.0,44.3526,44.411,44.3526,44.3721,13800.0
2014-04-09 13:55:00,45.61,45.61,45.5,45.5,10800.0,44.3721,44.3721,44.2651,44.2651,10800.0
2014-04-09 14:00:00,45.53,45.81,45.52,45.7,53100.0,44.2942,44.5666,44.2845,44.4596,53100.0
2014-04-09 14:05:00,45.78,45.93,45.78,45.89,30600.0,44.5375,44.6834,44.5375,44.6445,30600.0
2014-04-09 14:10:00,45.97,45.99,45.78,45.88,40200.0,44.7223,44.7418,44.5375,44.6347,40200.0
2014-04-09 14:15:00,45.89,45.95,45.82,45.91,20100.0,44.6445,44.7028,44.5764,44.6639,20100.0
2014-04-09 14:20:00,45.94,45.94,45.88,45.94,5700.0,44.6931,44.6931,44.6347,44.6931,5700.0
2014-04-09 14:25:00,45.94,46.03,45.92,46.03,10800.0,44.6931,44.7807,44.6737,44.7807,10800.0
2014-04-09 14:30:00,45.99,46.13,45.99,46.03,41100.0,44.7418,44.878,44.7418,44.7807,41100.0
2014-04-09 14:35:00,46.06,46.16,46.0,46.0,14400.0,44.8099,44.9071,44.7515,44.7515,14400.0
2014-04-09 14:40:00,46.0,46.06,45.98,46.02,13200.0,44.7515,44.8099,44.732,44.7709,13200.0
2014-04-09 14:45:00,46.01,46.08,45.97,45.97,16500.0,44.7612,44.8293,44.7223,44.7223,16500.0
2014-04-09 14:50:00,46.0,46.0,45.94,45.94,7800.0,44.7515,44.7515,44.6931,44.6931,7800.0
2014-04-09 14:55:00,45.99,45.99,45.84,45.89,37200.0,44.7418,44.7418,44.5958,44.6445,37200.0
2014-04-09 15:00:00,45.87,45.95,45.86,45.95,12900.0,44.625,44.7028,44.6153,44.7028,12900.0
2014-04-09 15:05:00,45.95,46.04,45.94,45.98,20100.0,44.7028,44.7904,44.6931,44.732,20100.0
2014-04-09 15:10:00,46.0,46.08,46.0,46.04,43800.0,44.7515,44.8293,44.7515,44.7904,43800.0
2014-04-09 15:15:00,46.04,46.05,45.97,46.02,20100.0,44.7904,44.8001,44.7223,44.7709,20100.0
2014-04-09 15:20:00,46.04,46.11,46.02,46.03,17100.0,44.7904,44.8585,44.7709,44.7807,17100.0
2014-04-09 15:25:00,46.07,46.08,46.02,46.07,29400.0,44.8196,44.8293,44.7709,44.8196,29400.0
2014-04-09 15:30:00,46.08,46.2,46.04,46.2,32700.0,44.8293,44.9461,44.7904,44.9461,32700.0
2014-04-09 15:35:00,46.17,46.24,46.13,46.2,46500.0,44.9169,44.985,44.878,44.9461,46500.0
2014-04-09 15:40:00,46.2,46.2,46.14,46.17,25200.0,44.9461,44.9461,44.8877,44.9169,25200.0
2014-04-09 15:45:00,46.17,46.3,46.14,46.3,95100.0,44.9169,45.0433,44.8877,45.0433,95100.0
2014-04-09 15:50:00,46.29,46.31,46.23,46.26,90600.0,45.0336,45.0531,44.9752,45.0044,90600.0
2014-04-09 15:55:00,46.26,46.29,46.21,46.27,66600.0,45.0044,45.0336,44.9558,45.0142,66600.0
2014-04-10 09:30:00,46.22,46.41,45.97,46.03,27000.0,44.9655,45.1504,44.7223,44.7807,27000.0
2014-04-10 09:35:00,45.95,45.95,45.67,45.67,16800.0,44.7028,44.7028,44.4304,44.4304,16800.0
2014-04-10 09:40:00,45.67,45.73,45.38,45.53,64200.0,44.4304,44.4888,44.1483,44.2942,64200.0
2014-04-10 09:45:00,45.56,45.58,45.2,45.2,51900.0,44.3234,44.3429,43.9732,43.9732,51900.0
2014-04-10 09:50:00,45.13,45.13,44.85,44.95,44100.0,43.9051,43.9051,43.6327,43.73,44100.0
2014-04-10 09:55:00,44.93,45.25,44.93,45.25,17700.0,43.7105,44.0218,43.7105,44.0218,17700.0
2014-04-10 10:00:00,45.28,45.28,45.0,45.02,17100.0,44.051,44.051,43.7786,43.7981,17100.0
2014-04-10 10:05:00,45.0,45.08,44.88,45.03,15900.0,43.7786,43.8565,43.6619,43.8078,15900.0
2014-04-10 10:10:00,45.03,45.11,44.7,44.71,39900.0,43.8078,43.8856,43.4868,43.4965,39900.0
2014-04-10 10:15:00,44.71,44.74,44.57,44.59,17700.0,43.4965,43.5257,43.3603,43.3798,17700.0
2014-04-10 10:20:00,44.62,44.73,44.57,44.68,57000.0,43.4089,43.516,43.3603,43.4673,57000.0
2014-04-10 10:25:00,44.67,44.84,44.58,44.76,50700.0,43.4576,43.623,43.37,43.5451,50700.0
2014-04-10 10:30:00,44.76,44.84,44.64,44.69,83700.0,43.5451,43.623,43.4284,43.477,83700.0
2014-04-10 10:35:00,44.69,44.82,44.6,44.7,57000.0,43.477,43.6035,43.3895,43.4868,57000.0
2014-04-10 10:40:00,44.72,44.72,44.5,44.5,37200.0,43.5062,43.5062,43.2922,43.2922,37200.0
2014-04-10 10:45:00,44.51,44.64,44.41,44.49,59700.0,43.3019,43.4284,43.2046,43.2825,59700.0
2014-04-10 10:50:00,44.48,44.51,44.4,44.49,76800.0,43.2727,43.3019,43.1949,43.2825,76800.0
2014-04-10 10:55:00,44.52,44.54,44.27,44.27,52800.0,43.3117,43.3311,43.0684,43.0684,52800.0
2014-04-10 11:00:00,44.25,44.41,44.2,44.4,21900.0,43.049,43.2046,43.0003,43.1949,21900.0
2014-04-10 11:05:00,44.37,44.5,44.25,44.43,82800.0,43.1657,43.2922,43.049,43.2241,82800.0
2014-04-10 11:10:00,44.4,44.47,44.29,44.41,30900.0,43.1949,43.263,43.0879,43.2046,30900.0
2014-04-10 11:15:00,44.41,44.41,44.16,44.25,165600.0,43.2046,43.2046,42.9614,43.049,165600.0
2014-04-10 11:20:00,44.28,44.36,44.21,44.21,30300.0,43.0782,43.156,43.0101,43.0101,30300.0
2014-04-10 11:25:00,44.23,44.25,44.07,44.07,25800.0,43.0295,43.049,42.8739,42.8739,25800.0
2014-04-10 11:30:00,44.11,44.24,44.09,44.21,24000.0,42.9128,43.0393,42.8933,43.0101,24000.0
2014-04-10 11:35:00,44.18,44.23,44.1,44.23,23400.0,42.9809,43.0295,42.9031,43.0295,23400.0
2014-04-10 11:40:00,44.18,44.42,44.17,44.42,22800.0,42.9809,43.2144,42.9712,43.2144,22800.0
2014-04-10 11:45:00,44.39,44.47,44.33,44.4,49800.0,43.1852,43.263,43.1268,43.1949,49800.0
2014-04-10 11:50:00,44.39,44.42,44.26,44.28,17400.0,43.1852,43.2144,43.0587,43.0782,17400.0
2014-04-10 11:55:00,44.29,44.32,44.15,44.16,19800.0,43.0879,43.1171,42.9517,42.9614,19800.0
2014-04-10 12:00:00,44.13,44.22,43.97,44.04,34500.0,42.9322,43.0198,42.7766,42.8447,34500.0
2014-04-10 12:05:00,44.03,44.07,43.87,43.89,19800.0,42.835,42.8739,42.6793,42.6988,19800.0
2014-04-10 12:10:00,43.88,43.89,43.7,43.78,33600.0,42.689,42.6988,42.5139,42.5917,33600.0
2014-04-10 12:15:00,43.84,44.05,43.83,43.92,491100.0,42.6501,42.8544,42.6404,42.7279,491100.0
2014-04-10 12:20:00,43.86,44.05,43.86,43.97,227100.0,42.6696,42.8544,42.6696,42.7766,227100.0
2014-04-10 12:25:00,43.99,44.06,43.95,43.96,35100.0,42.796,42.8641,42.7571,42.7669,35100.0
2014-04-10 12:30:00,43.96,44.02,43.83,43.83,62100.0,42.7669,42.8252,42.6404,42.6404,62100.0
2014-04-10 12:35:00,43.88,43.92,43.83,43.84,9600.0,42.689,42.7279,42.6404,42.6501,9600.0
2014-04-10 12:40:00,43.87,43.87,43.69,43.71,33000.0,42.6793,42.6793,42.5042,42.5236,33000.0
2014-04-10 12:45:00,43.71,43.8,43.68,43.76,20700.0,42.5236,42.6112,42.4945,42.5723,20700.0
2014-04-10 12:50:00,43.76,43.78,43.68,43.74,23700.0,42.5723,42.5917,42.4945,42.5528,23700.0
2014-04-10 12:55:00,43.71,43.73,43.56,43.56,42600.0,42.5236,42.5431,42.3777,42.3777,42600.0
2014-04-10 13:00:00,43.58,43.68,43.56,43.66,48600.0,42.3972,42.4945,42.3777,42.475,48600.0
2014-04-10 13:05:00,43.71,43.82,43.67,43.74,55800.0,42.5236,42.6307,42.4847,42.5528,55800.0
2014-04-10 13:10:00,43.72,43.75,43.53,43.53,39900.0,42.5334,42.5626,42.3485,42.3485,39900.0
2014-04-10 13:15:00,43.54,43.64,43.4,43.4,35100.0,42.3583,42.4555,42.2221,42.2221,35100.0
2014-04-10 13:20:00,43.45,43.45,43.33,43.33,35100.0,42.2707,42.2707,42.154,42.154,35100.0
2014-04-10 13:25:00,43.33,43.35,43.22,43.35,66300.0,42.154,42.1734,42.0469,42.1734,66300.0
2014-04-10 13:30:00,43.28,43.35,43.24,43.28,83400.0,42.1053,42.1734,42.0664,42.1053,83400.0
2014-04-10 13:35:00,43.28,43.37,43.28,43.3,45600.0,42.1053,42.1929,42.1053,42.1248,45600.0
2014-04-10 13:40:00,43.3,43.36,43.25,43.3,25200.0,42.1248,42.1831,42.0761,42.1248,25200.0
2014-04-10 13:45:00,43.29,43.38,43.27,43.37,26400.0,42.115,42.2026,42.0956,42.1929,26400.0
2014-04-10 13:50:00,43.37,43.41,43.26,43.4,28800.0,42.1929,42.2318,42.0859,42.2221,28800.0
2014-04-10 13:55:00,43.4,43.54,43.39,43.53,87600.0,42.2221,42.3583,42.2123,42.3485,87600.0
2014-04-10 14:00:00,43.5,43.5,43.44,43.48,26100.0,42.3193,42.3193,42.261,42.2999,26100.0
2014-04-10 14:05:00,43.51,43.55,43.5,43.51,39300.0,42.3291,42.368,42.3193,42.3291,39300.0
2014-04-10 14:10:00,43.53,43.57,43.44,43.57,45000.0,42.3485,42.3874,42.261,42.3874,45000.0
2014-04-10 14:15:00,43.6,43.64,43.46,43.52,30000.0,42.4166,42.4555,42.2804,42.3388,30000.0
2014-04-10 14:20:00,43.52,43.54,43.45,43.48,29400.0,42.3388,42.3583,42.2707,42.2999,29400.0
2014-04-10 14:25:00,43.45,43.46,43.36,43.38,37500.0,42.2707,42.2804,42.1831,42.2026,37500.0
2014-04-10 14:30:00,43.38,43.42,43.29,43.36,47400.0,42.2026,42.2415,42.115,42.1831,47400.0
2014-04-10 14:35:00,43.34,43.38,43.28,43.36,42300.0,42.1637,42.2026,42.1053,42.1831,42300.0
2014-04-10 14:40:00,43.38,43.42,43.31,43.39,23100.0,42.2026,42.2415,42.1345,42.2123,23100.0
2014-04-10 14:45:00,43.31,43.34,43.11,43.11,50400.0,42.1345,42.1637,41.9399,41.9399,50400.0
2014-04-10 14:50:00,43.11,43.26,43.11,43.11,27300.0,41.9399,42.0859,41.9399,41.9399,27300.0
2014-04-10 14:55:00,43.18,43.21,43.11,43.16,19200.0,42.008,42.0372,41.9399,41.9886,19200.0
2014-04-10 15:00:00,43.15,43.18,42.95,42.99,56400.0,41.9788,42.008,41.7843,41.8232,56400.0
2014-04-10 15:05:00,43.03,43.04,42.79,42.79,67200.0,41.8621,41.8718,41.6286,41.6286,67200.0
2014-04-10 15:10:00,42.79,42.92,42.79,42.84,37500.0,41.6286,41.7551,41.6286,41.6773,37500.0
2014-04-10 15:15:00,42.92,43.13,42.89,43.13,63300.0,41.7551,41.9594,41.7259,41.9594,63300.0
2014-04-10 15:20:00,43.08,43.13,42.98,43.04,34800.0,41.9107,41.9594,41.8135,41.8718,34800.0
2014-04-10 15:25:00,43.09,43.1,43.0,43.03,43200.0,41.9205,41.9302,41.8329,41.8621,43200.0
2014-04-10 15:30:00,43.03,43.1,43.01,43.09,45300.0,41.8621,41.9302,41.8426,41.9205,45300.0
2014-04-10 15:35:00,43.1,43.21,43.09,43.16,43500.0,41.9302,42.0372,41.9205,41.9886,43500.0
2014-04-10 15:40:00,43.17,43.3,43.14,43.3,104100.0,41.9983,42.1248,41.9691,42.1248,104100.0
2014-04-10 15:45:00,43.32,43.58,43.3,43.55,79800.0,42.1442,42.3972,42.1248,42.368,79800.0
2014-04-10 15:50:00,43.55,43.55,43.35,43.37,88800.0,42.368,42.368,42.1734,42.1929,88800.0
2014-04-10 15:55:00,43.36,43.43,43.26,43.29,155700.0,42.1831,42.2512,42.0859,42.115,155700.0
2014-04-11 09:30:00,42.67,42.75,42.19,42.24,97500.0,41.5119,41.5897,41.0449,41.0935,97500.0
2014-04-11 09:35:00,42.22,42.27,42.09,42.2,37500.0,41.0741,41.1227,40.9476,41.0546,37500.0
2014-04-11 09:40:00,42.3,43.01,42.3,43.01,44100.0,41.1519,41.8426,41.1519,41.8426,44100.0
2014-04-11 09:45:00,43.08,43.12,42.68,42.93,53400.0,41.9107,41.9497,41.5216,41.7648,53400.0
2014-04-11 09:50:00,43.0,43.48,43.0,43.37,117900.0,41.8329,42.2999,41.8329,42.1929,117900.0
2014-04-11 09:55:00,43.41,43.45,43.03,43.11,53100.0,42.2318,42.2707,41.8621,41.9399,53100.0
2014-04-11 10:00:00,43.1,43.1,42.67,42.67,80100.0,41.9302,41.9302,41.5119,41.5119,80100.0
2014-04-11 10:05:00,42.64,42.79,42.45,42.46,20400.0,41.4827,41.6286,41.2978,41.3076,20400.0
2014-04-11 10:10:00,42.47,42.64,42.27,42.37,28200.0,41.3173,41.4827,41.1227,41.22,28200.0
2014-04-11 10:15:00,42.33,42.42,42.13,42.21,58800.0,41.1811,41.2687,40.9865,41.0644,58800.0
2014-04-11 10:20:00,42.21,42.62,42.21,42.6,40800.0,41.0644,41.4632,41.0644,41.4438,40800.0
2014-04-11 10:25:00,42.72,42.94,42.72,42.78,58500.0,41.5605,41.7745,41.5605,41.6189,58500.0
2014-04-11 10:30:00,42.71,43.17,42.58,43.04,132600.0,41.5508,41.9983,41.4243,41.8718,132600.0
2014-04-11 10:35:00,43.04,43.35,43.04,43.2,107100.0,41.8718,42.1734,41.8718,42.0275,107100.0
2014-04-11 10:40:00,43.12,43.5,43.12,43.23,75900.0,41.9497,42.3193,41.9497,42.0567,75900.0
2014-04-11 10:45:00,43.26,43.33,43.08,43.26,65700.0,42.0859,42.154,41.9107,42.0859,65700.0
2014-04-11 10:50:00,43.2,43.69,43.19,43.69,76500.0,42.0275,42.5042,42.0178,42.5042,76500.0
2014-04-11 10:55:00,43.69,44.0,43.69,43.74,154500.0,42.5042,42.8058,42.5042,42.5528,154500.0
2014-04-11 11:00:00,43.76,43.77,43.57,43.62,16200.0,42.5723,42.582,42.3874,42.4361,16200.0
2014-04-11 11:05:00,43.62,43.65,43.4,43.4,21600.0,42.4361,42.4653,42.2221,42.2221,21600.0
2014-04-11 11:10:00,43.4,43.61,43.34,43.57,25200.0,42.2221,42.4264,42.1637,42.3874,25200.0
2014-04-11 11:15:00,43.61,43.93,43.61,43.84,19200.0,42.4264,42.7377,42.4264,42.6501,19200.0
2014-04-11 11:20:00,43.83,43.83,43.63,43.72,18600.0,42.6404,42.6404,42.4458,42.5334,18600.0
2014-04-11 11:25:00,43.73,43.86,43.65,43.86,26100.0,42.5431,42.6696,42.4653,42.6696,26100.0
2014-04-11 11:30:00,43.85,43.85,43.67,43.78,11400.0,42.6598,42.6598,42.4847,42.5917,11400.0
2014-04-11 11:35:00,43.77,43.85,43.45,43.48,24900.0,42.582,42.6598,42.2707,42.2999,24900.0
2014-04-11 11:40:00,43.53,43.55,43.28,43.31,49200.0,42.3485,42.368,42.1053,42.1345,49200.0
2014-04-11 11:45:00,43.27,43.28,42.92,43.08,113700.0,42.0956,42.1053,41.7551,41.9107,113700.0
2014-04-11 11:50:00,43.02,43.3,43.02,43.24,19800.0,41.8524,42.1248,41.8524,42.0664,19800.0
2014-04-11 11:55:00,43.16,43.16,42.97,43.06,99000.0,41.9886,41.9886,41.8037,41.8913,99000.0
2014-04-11 12:00:00,43.06,43.34,43.01,43.26,60300.0,41.8913,42.1637,41.8426,42.0859,60300.0
2014-04-11 12:05:00,43.24,43.3,43.13,43.13,28500.0,42.0664,42.1248,41.9594,41.9594,28500.0
2014-04-11 12:10:00,43.18,43.18,42.84,42.84,76200.0,42.008,42.008,41.6773,41.6773,76200.0
2014-04-11 12:15:00,42.86,43.07,42.83,43.04,36900.0,41.6967,41.901,41.6675,41.8718,36900.0
2014-04-11 12:20:00,43.02,43.02,42.81,42.91,33900.0,41.8524,41.8524,41.6481,41.7454,33900.0
2014-04-11 12:25:00,42.95,43.09,42.94,43.0,27600.0,41.7843,41.9205,41.7745,41.8329,27600.0
2014-04-11 12:30:00,43.0,43.05,42.91,42.96,67500.0,41.8329,41.8816,41.7454,41.794,67500.0
2014-04-11 12:35:00,42.97,43.07,42.97,43.07,4800.0,41.8037,41.901,41.8037,41.901,4800.0
2014-04-11 12:40:00,43.05,43.2,43.05,43.13,34800.0,41.8816,42.0275,41.8816,41.9594,34800.0
2014-04-11 12:45:00,43.11,43.13,43.07,43.09,9000.0,41.9399,41.9594,41.901,41.9205,9000.0
2014-04-11 12:50:00,43.07,43.07,42.95,42.95,7800.0,41.901,41.901,41.7843,41.7843,7800.0
2014-04-11 12:55:00,42.95,43.12,42.95,43.12,9900.0,41.7843,41.9497,41.7843,41.9497,9900.0
2014-04-11 13:00:00,43.14,43.14,43.0,43.0,11700.0,41.9691,41.9691,41.8329,41.8329,11700.0
2014-04-11 13:05:00,42.96,42.96,42.82,42.87,33000.0,41.794,41.794,41.6578,41.7064,33000.0
2014-04-11 13:10:00,42.83,42.97,42.82,42.83,9300.0,41.6675,41.8037,41.6578,41.6675,9300.0
2014-04-11 13:15:00,42.84,42.87,42.79,42.83,23700.0,41.6773,41.7064,41.6286,41.6675,23700.0
2014-04-11 13:20:00,42.77,42.77,42.62,42.62,48600.0,41.6092,41.6092,41.4632,41.4632,48600.0
2014-04-11 13:25:00,42.66,42.74,42.6,42.69,9600.0,41.5021,41.58,41.4438,41.5313,9600.0
2014-04-11 13:30:00,42.66,42.7,42.51,42.56,48300.0,41.5021,41.5411,41.3562,41.4049,48300.0
2014-04-11 13:35:00,42.57,42.6,42.47,42.52,24900.0,41.4146,41.4438,41.3173,41.3659,24900.0
2014-04-11 13:40:00,42.54,42.6,42.53,42.54,45600.0,41.3854,41.4438,41.3757,41.3854,45600.0
2014-04-11 13:45:00,42.6,42.7,42.48,42.5,99000.0,41.4438,41.5411,41.327,41.3465,99000.0
2014-04-11 13:50:00,42.48,42.53,42.45,42.49,18000.0,41.327,41.3757,41.2978,41.3368,18000.0
2014-04-11 13:55:00,42.42,42.43,42.26,42.26,27300.0,41.2687,41.2784,41.113,41.113,27300.0
2014-04-11 14:00:00,42.25,42.34,42.2,42.27,38700.0,41.1033,41.1908,41.0546,41.1227,38700.0
2014-04-11 14:05:00,42.3,42.34,42.18,42.21,82500.0,41.1519,41.1908,41.0352,41.0644,82500.0
2014-04-11 14:10:00,42.23,42.23,41.91,41.91,127200.0,41.0838,41.0838,40.7725,40.7725,127200.0
2014-04-11 14:15:00,41.97,42.04,41.94,42.01,18900.0,40.8309,40.899,40.8017,40.8698,18900.0
2014-04-11 14:20:00,42.01,42.06,41.94,41.94,25200.0,40.8698,40.9184,40.8017,40.8017,25200.0
2014-04-11 14:25:00,41.95,42.04,41.83,41.88,112200.0,40.8114,40.899,40.6947,40.7433,112200.0
2014-04-11 14:30:00,41.85,41.87,41.77,41.8,72600.0,40.7141,40.7336,40.6363,40.6655,72600.0
2014-04-11 14:35:00,41.77,41.82,41.63,41.63,27900.0,40.6363,40.6849,40.5001,40.5001,27900.0
2014-04-11 14:40:00,41.62,41.68,41.49,41.49,24600.0,40.4904,40.5487,40.3639,40.3639,24600.0
2014-04-11 14:45:00,41.46,41.53,41.36,41.36,33000.0,40.3347,40.4028,40.2374,40.2374,33000.0
2014-04-11 14:50:00,41.39,41.6,41.36,41.6,27000.0,40.2666,40.4709,40.2374,40.4709,27000.0
2014-04-11 14:55:00,41.57,41.63,41.51,41.57,51600.0,40.4417,40.5001,40.3834,40.4417,51600.0
2014-04-11 15:00:00,41.57,41.57,41.28,41.36,46500.0,40.4417,40.4417,40.1596,40.2374,46500.0
2014-04-11 15:05:00,41.33,41.54,41.33,41.54,27000.0,40.2082,40.4125,40.2082,40.4125,27000.0
2014-04-11 15:10:00,41.48,41.54,41.37,41.39,33900.0,40.3542,40.4125,40.2471,40.2666,33900.0
2014-04-11 15:15:00,41.37,41.46,41.34,41.45,30900.0,40.2471,40.3347,40.218,40.325,30900.0
2014-04-11 15:20:00,41.45,41.72,41.44,41.71,62700.0,40.325,40.5877,40.3153,40.5779,62700.0
2014-04-11 15:25:00,41.72,41.74,41.49,41.56,31200.0,40.5877,40.6071,40.3639,40.432,31200.0
2014-04-11 15:30:00,41.5,41.55,41.4,41.43,27900.0,40.3736,40.4223,40.2763,40.3055,27900.0
2014-04-11 15:35:00,41.44,41.59,41.44,41.58,23700.0,40.3153,40.4612,40.3153,40.4515,23700.0
2014-04-11 15:40:00,41.58,41.67,41.51,41.57,30900.0,40.4515,40.539,40.3834,40.4417,30900.0
2014-04-11 15:45:00,41.56,41.63,41.52,41.62,31200.0,40.432,40.5001,40.3931,40.4904,31200.0
2014-04-11 15:50:00,41.59,41.6,41.43,41.52,45900.0,40.4612,40.4709,40.3055,40.3931,45900.0
2014-04-11 15:55:00,41.48,41.59,41.48,41.53,117300.0,40.3542,40.4612,40.3542,40.4028,117300.0
2014-04-14 09:30:00,42.19,42.29,42.0,42.08,35400.0,41.0449,41.1422,40.8601,40.9379,35400.0
2014-04-14 09:35:00,42.13,42.24,42.0,42.24,102300.0,40.9865,41.0935,40.8601,41.0935,102300.0
2014-04-14 09:40:00,42.27,42.45,42.2,42.31,128400.0,41.1227,41.2978,41.0546,41.1616,128400.0
2014-04-14 09:45:00,42.26,42.35,41.96,41.98,30300.0,41.113,41.2006,40.8211,40.8406,30300.0
2014-04-14 09:50:00,41.98,42.15,41.77,41.79,84300.0,40.8406,41.006,40.6363,40.6558,84300.0
2014-04-14 09:55:00,41.74,41.75,41.33,41.43,46200.0,40.6071,40.6168,40.2082,40.3055,46200.0
2014-04-14 10:00:00,41.36,41.67,41.35,41.61,46200.0,40.2374,40.539,40.2277,40.4806,46200.0
2014-04-14 10:05:00,41.59,41.77,41.37,41.64,49800.0,40.4612,40.6363,40.2471,40.5098,49800.0
2014-04-14 10:10:00,41.62,41.69,41.47,41.52,19800.0,40.4904,40.5585,40.3444,40.3931,19800.0
2014-04-14 10:15:00,41.51,41.61,41.41,41.48,36900.0,40.3834,40.4806,40.2861,40.3542,36900.0
2014-04-14 10:20:00,41.45,41.45,41.2,41.29,35700.0,40.325,40.325,40.0818,40.1693,35700.0
2014-04-14 10:25:00,41.34,41.48,41.27,41.46,39900.0,40.218,40.3542,40.1499,40.3347,39900.0
2014-04-14 10:30:00,41.48,41.79,41.42,41.79,34500.0,40.3542,40.6558,40.2958,40.6558,34500.0
2014-04-14 10:35:00,41.77,42.13,41.73,42.02,117600.0,40.6363,40.9865,40.5974,40.8795,117600.0
2014-04-14 10:40:00,42.09,42.43,42.09,42.43,63000.0,40.9476,41.2784,40.9476,41.2784,63000.0
2014-04-14 10:45:00,42.49,42.52,42.35,42.38,151200.0,41.3368,41.3659,41.2006,41.2297,151200.0
2014-04-14 10:50:00,42.46,42.6,42.36,42.49,16200.0,41.3076,41.4438,41.2103,41.3368,16200.0
2014-04-14 10:55:00,42.57,42.62,42.36,42.39,42300.0,41.4146,41.4632,41.2103,41.2395,42300.0
2014-04-14 11:00:00,42.45,42.55,42.39,42.41,27900.0,41.2978,41.3951,41.2395,41.2589,27900.0
2014-04-14 11:05:00,42.43,42.43,42.22,42.27,40800.0,41.2784,41.2784,41.0741,41.1227,40800.0
2014-04-14 11:10:00,42.21,42.31,42.17,42.3,21300.0,41.0644,41.1616,41.0254,41.1519,21300.0
2014-04-14 11:15:00,42.27,42.33,42.21,42.27,56700.0,41.1227,41.1811,41.0644,41.1227,56700.0
2014-04-14 11:20:00,42.25,42.25,42.04,42.04,16800.0,41.1033,41.1033,40.899,40.899,16800.0
2014-04-14 11:25:00,42.05,42.18,42.05,42.12,26400.0,40.9087,41.0352,40.9087,40.9768,26400.0
2014-04-14 11:30:00,42.11,42.26,42.1,42.26,14400.0,40.9671,41.113,40.9573,41.113,14400.0
2014-04-14 11:35:00,42.23,42.23,42.14,42.21,19500.0,41.0838,41.0838,40.9963,41.0644,19500.0
2014-04-14 11:40:00,42.16,42.17,42.1,42.14,13500.0,41.0157,41.0254,40.9573,40.9963,13500.0
2014-04-14 11:45:00,42.12,42.15,41.97,41.99,16800.0,40.9768,41.006,40.8309,40.8503,16800.0
2014-04-14 11:50:00,42.05,42.06,41.9,41.92,19500.0,40.9087,40.9184,40.7628,40.7822,19500.0
2014-04-14 11:55:00,41.94,41.97,41.68,41.68,51300.0,40.8017,40.8309,40.5487,40.5487,51300.0
2014-04-14 12:00:00,41.69,41.79,41.66,41.75,38400.0,40.5585,40.6558,40.5293,40.6168,38400.0
2014-04-14 12:05:00,41.73,41.73,41.6,41.68,15900.0,40.5974,40.5974,40.4709,40.5487,15900.0
2014-04-14 12:10:00,41.68,41.78,41.68,41.78,12000.0,40.5487,40.646,40.5487,40.646,12000.0
2014-04-14 12:15:00,41.78,41.88,41.78,41.79,9000.0,40.646,40.7433,40.646,40.6558,9000.0
2014-04-14 12:20:00,41.78,41.81,41.74,41.76,10200.0,40.646,40.6752,40.6071,40.6266,10200.0
2014-04-14 12:25:00,41.81,41.81,41.72,41.8,6300.0,40.6752,40.6752,40.5877,40.6655,6300.0
2014-04-14 12:30:00,41.79,41.84,41.76,41.84,10500.0,40.6558,40.7044,40.6266,40.7044,10500.0
2014-04-14 12:35:00,41.82,41.9,41.77,41.77,15900.0,40.6849,40.7628,40.6363,40.6363,15900.0
2014-04-14 12:40:00,41.75,41.79,41.59,41.62,113400.0,40.6168,40.6558,40.4612,40.4904,113400.0
2014-04-14 12:45:00,41.59,41.69,41.56,41.69,13200.0,40.4612,40.5585,40.432,40.5585,13200.0
2014-04-14 12:50:00,41.71,41.72,41.67,41.71,1500.0,40.5779,40.5877,40.539,40.5779,1500.0
2014-04-14 12:55:00,41.74,41.74,41.62,41.62,10500.0,40.6071,40.6071,40.4904,40.4904,10500.0
2014-04-14 13:00:00,41.62,41.62,41.55,41.61,8700.0,40.4904,40.4904,40.4223,40.4806,8700.0
2014-04-14 13:05:00,41.63,41.65,41.57,41.57,16500.0,40.5001,40.5196,40.4417,40.4417,16500.0
2014-04-14 13:10:00,41.53,41.53,41.41,41.41,11700.0,40.4028,40.4028,40.2861,40.2861,11700.0
2014-04-14 13:15:00,41.41,41.43,41.32,41.42,17100.0,40.2861,40.3055,40.1985,40.2958,17100.0
2014-04-14 13:20:00,41.37,41.37,41.23,41.28,20100.0,40.2471,40.2471,40.1109,40.1596,20100.0
2014-04-14 13:25:00,41.26,41.33,41.23,41.23,12600.0,40.1401,40.2082,40.1109,40.1109,12600.0
2014-04-14 13:30:00,41.22,41.34,41.18,41.31,13500.0,40.1012,40.218,40.0623,40.1888,13500.0
2014-04-14 13:35:00,41.3,41.35,41.27,41.29,13800.0,40.179,40.2277,40.1499,40.1693,13800.0
2014-04-14 13:40:00,41.33,41.33,41.21,41.22,14100.0,40.2082,40.2082,40.0915,40.1012,14100.0
2014-04-14 13:45:00,41.25,41.26,41.13,41.15,15600.0,40.1304,40.1401,40.0137,40.0331,15600.0
2014-04-14 13:50:00,41.13,41.16,41.08,41.08,15000.0,40.0137,40.0428,39.965,39.965,15000.0
2014-04-14 13:55:00,41.07,41.09,41.0,41.0,27900.0,39.9553,39.9747,39.8872,39.8872,27900.0
2014-04-14 14:00:00,41.0,41.04,40.84,40.86,35400.0,39.8872,39.9261,39.7315,39.751,35400.0
2014-04-14 14:05:00,40.88,41.03,40.85,40.97,38100.0,39.7704,39.9164,39.7413,39.858,38100.0
2014-04-14 14:10:00,40.97,41.01,40.85,40.88,60600.0,39.858,39.8969,39.7413,39.7704,60600.0
2014-04-14 14:15:00,40.87,40.88,40.71,40.71,23400.0,39.7607,39.7704,39.6051,39.6051,23400.0
2014-04-14 14:20:00,40.7,40.7,40.45,40.59,47700.0,39.5953,39.5953,39.3521,39.4883,47700.0
2014-04-14 14:25:00,40.57,40.61,40.5,40.6,37500.0,39.4689,39.5078,39.4008,39.498,37500.0
2014-04-14 14:30:00,40.51,40.7,40.47,40.62,36300.0,39.4105,39.5953,39.3716,39.5175,36300.0
2014-04-14 14:35:00,40.61,40.76,40.61,40.64,18900.0,39.5078,39.6537,39.5078,39.537,18900.0
2014-04-14 14:40:00,40.64,40.68,40.5,40.62,31500.0,39.537,39.5759,39.4008,39.5175,31500.0
2014-04-14 14:45:00,40.63,40.73,40.55,40.58,29700.0,39.5272,39.6245,39.4494,39.4786,29700.0
2014-04-14 14:50:00,40.58,40.65,40.48,40.5,29100.0,39.4786,39.5467,39.3813,39.4008,29100.0
2014-04-14 14:55:00,40.51,40.52,40.36,40.36,21600.0,39.4105,39.4202,39.2646,39.2646,21600.0
2014-04-14 15:00:00,40.36,40.36,40.21,40.24,32700.0,39.2646,39.2646,39.1186,39.1478,32700.0
2014-04-14 15:05:00,40.22,40.28,40.01,40.05,115500.0,39.1284,39.1867,38.9241,38.963,115500.0
2014-04-14 15:10:00,40.09,40.12,39.69,39.72,354600.0,39.0019,39.0311,38.6127,38.6419,354600.0
2014-04-14 15:15:00,39.73,39.91,39.73,39.88,38700.0,38.6517,38.8268,38.6517,38.7976,38700.0
2014-04-14 15:20:00,39.91,40.2,39.91,40.18,69300.0,38.8268,39.1089,38.8268,39.0894,69300.0
2014-04-14 15:25:00,40.2,40.25,40.04,40.25,21900.0,39.1089,39.1575,38.9532,39.1575,21900.0
2014-04-14 15:30:00,40.27,40.44,40.27,40.32,88800.0,39.177,39.3424,39.177,39.2256,88800.0
2014-04-14 15:35:00,40.32,40.48,40.25,40.42,50400.0,39.2256,39.3813,39.1575,39.3229,50400.0
2014-04-14 15:40:00,40.45,40.52,40.39,40.52,34800.0,39.3521,39.4202,39.2937,39.4202,34800.0
2014-04-14 15:45:00,40.49,40.84,40.49,40.82,407700.0,39.391,39.7315,39.391,39.7121,407700.0
2014-04-14 15:50:00,40.79,40.83,40.69,40.69,48600.0,39.6829,39.7218,39.5856,39.5856,48600.0
2014-04-14 15:55:00,40.69,40.88,40.69,40.84,97200.0,39.5856,39.7704,39.5856,39.7315,97200.0
2014-04-15 09:30:00,41.03,41.11,40.82,40.82,72900.0,39.9164,39.9942,39.7121,39.7121,72900.0
2014-04-15 09:35:00,40.81,41.21,40.67,41.21,39000.0,39.7023,40.0915,39.5661,40.0915,39000.0
2014-04-15 09:40:00,41.27,41.58,41.27,41.58,41400.0,40.1499,40.4515,40.1499,40.4515,41400.0
2014-04-15 09:45:00,41.58,41.76,41.58,41.65,53400.0,40.4515,40.6266,40.4515,40.5196,53400.0
2014-04-15 09:50:00,41.7,41.74,41.48,41.53,30600.0,40.5682,40.6071,40.3542,40.4028,30600.0
2014-04-15 09:55:00,41.55,41.55,41.17,41.27,20100.0,40.4223,40.4223,40.0526,40.1499,20100.0
2014-04-15 10:00:00,41.27,41.41,41.0,41.07,49800.0,40.1499,40.2861,39.8872,39.9553,49800.0
2014-04-15 10:05:00,41.07,41.07,40.78,40.88,21000.0,39.9553,39.9553,39.6732,39.7704,21000.0
2014-04-15 10:10:00,40.83,40.85,40.49,40.49,43200.0,39.7218,39.7413,39.391,39.391,43200.0
2014-04-15 10:15:00,40.53,40.78,40.43,40.43,140400.0,39.4299,39.6732,39.3327,39.3327,140400.0
2014-04-15 10:20:00,40.41,40.7,40.3,40.39,93900.0,39.3132,39.5953,39.2062,39.2937,93900.0
2014-04-15 10:25:00,40.39,40.71,40.29,40.43,72000.0,39.2937,39.6051,39.1965,39.3327,72000.0
2014-04-15 10:30:00,40.42,40.48,40.19,40.4,31200.0,39.3229,39.3813,39.0992,39.3035,31200.0
2014-04-15 10:35:00,40.47,40.52,40.17,40.17,28800.0,39.3716,39.4202,39.0797,39.0797,28800.0
2014-04-15 10:40:00,40.24,40.32,40.05,40.05,88800.0,39.1478,39.2256,38.963,38.963,88800.0
2014-04-15 10:45:00,40.03,40.18,39.95,40.06,57600.0,38.9435,39.0894,38.8657,38.9727,57600.0
2014-04-15 10:50:00,40.11,40.22,40.04,40.12,28800.0,39.0213,39.1284,38.9532,39.0311,28800.0
2014-04-15 10:55:00,40.12,40.25,40.04,40.2,19200.0,39.0311,39.1575,38.9532,39.1089,19200.0
2014-04-15 11:00:00,40.14,40.14,39.97,40.05,22200.0,39.0505,39.0505,38.8851,38.963,22200.0
2014-04-15 11:05:00,40.02,40.19,39.97,40.04,73200.0,38.9338,39.0992,38.8851,38.9532,73200.0
2014-04-15 11:10:00,40.03,40.04,39.83,39.83,74700.0,38.9435,38.9532,38.7489,38.7489,74700.0
2014-04-15 11:15:00,39.83,39.97,39.77,39.94,42300.0,38.7489,38.8851,38.6906,38.856,42300.0
2014-04-15 11:20:00,39.92,40.07,39.91,40.0,33300.0,38.8365,38.9824,38.8268,38.9143,33300.0
2014-04-15 11:25:00,40.0,40.01,39.69,39.74,58500.0,38.9143,38.9241,38.6127,38.6614,58500.0
2014-04-15 11:30:00,39.71,40.01,39.68,39.94,56100.0,38.6322,38.9241,38.603,38.856,56100.0
2014-04-15 11:35:00,39.94,39.97,39.85,39.85,47400.0,38.856,38.8851,38.7684,38.7684,47400.0
2014-04-15 11:40:00,39.84,39.84,39.67,39.68,48900.0,38.7587,38.7587,38.5933,38.603,48900.0
2014-04-15 11:45:00,39.63,39.63,39.4,39.41,132000.0,38.5544,38.5544,38.3306,38.3403,132000.0
2014-04-15 11:50:00,39.41,39.48,39.28,39.31,64800.0,38.3403,38.4084,38.2139,38.2431,64800.0
2014-04-15 11:55:00,39.31,39.36,39.04,39.19,64500.0,38.2431,38.2917,37.9804,38.1263,64500.0
2014-04-15 12:00:00,39.14,39.14,38.98,39.1,35700.0,38.0777,38.0777,37.922,38.0388,35700.0
2014-04-15 12:05:00,39.11,39.11,38.94,39.09,36300.0,38.0485,38.0485,37.8831,38.029,36300.0
2014-04-15 12:10:00,39.04,39.2,38.99,39.18,70200.0,37.9804,38.136,37.9317,38.1166,70200.0
2014-04-15 12:15:00,39.15,39.27,39.09,39.18,90000.0,38.0874,38.2041,38.029,38.1166,90000.0
2014-04-15 12:20:00,39.17,39.25,39.02,39.04,111900.0,38.1069,38.1847,37.9609,37.9804,111900.0
2014-04-15 12:25:00,39.09,39.11,38.83,38.95,99600.0,38.029,38.0485,37.7761,37.8928,99600.0
2014-04-15 12:30:00,38.9,39.06,38.9,38.9,20700.0,37.8442,37.9998,37.8442,37.8442,20700.0
2014-04-15 12:35:00,38.9,39.0,38.84,38.84,42000.0,37.8442,37.9415,37.7858,37.7858,42000.0
2014-04-15 12:40:00,38.9,38.98,38.9,38.95,11100.0,37.8442,37.922,37.8442,37.8928,11100.0
2014-04-15 12:45:00,38.9,38.92,38.73,38.78,19200.0,37.8442,37.8636,37.6788,37.7274,19200.0
2014-04-15 12:50:00,38.77,38.77,38.61,38.7,21300.0,37.7177,37.7177,37.5621,37.6496,21300.0
2014-04-15 12:55:00,38.67,38.68,38.44,38.49,28800.0,37.6204,37.6302,37.3967,37.4453,28800.0
2014-04-15 13:00:00,38.47,38.67,38.45,38.67,85800.0,37.4259,37.6204,37.4064,37.6204,85800.0
2014-04-15 13:05:00,38.71,38.71,38.63,38.7,61800.0,37.6593,37.6593,37.5815,37.6496,61800.0
2014-04-15 13:10:00,38.64,38.75,38.58,38.75,59700.0,37.5912,37.6983,37.5329,37.6983,59700.0
2014-04-15 13:15:00,38.74,39.0,38.74,38.96,166800.0,37.6885,37.9415,37.6885,37.9026,166800.0
2014-04-15 13:20:00,38.92,39.02,38.7,38.79,83700.0,37.8636,37.9609,37.6496,37.7372,83700.0
2014-04-15 13:25:00,38.73,38.94,38.64,38.9,67200.0,37.6788,37.8831,37.5912,37.8442,67200.0
2014-04-15 13:30:00,38.89,39.12,38.84,39.08,39600.0,37.8345,38.0582,37.7858,38.0193,39600.0
2014-04-15 13:35:00,39.11,39.26,39.07,39.13,102300.0,38.0485,38.1944,38.0096,38.0679,102300.0
2014-04-15 13:40:00,39.11,39.51,39.11,39.48,185400.0,38.0485,38.4376,38.0485,38.4084,185400.0
2014-04-15 13:45:00,39.47,39.53,39.35,39.48,141600.0,38.3987,38.4571,38.282,38.4084,141600.0
2014-04-15 13:50:00,39.46,39.53,39.42,39.53,45300.0,38.389,38.4571,38.3501,38.4571,45300.0
2014-04-15 13:55:00,39.51,39.69,39.42,39.62,55800.0,38.4376,38.6127,38.3501,38.5446,55800.0
2014-04-15 14:00:00,39.67,39.93,39.64,39.91,191700.0,38.5933,38.8462,38.5641,38.8268,191700.0
2014-04-15 14:05:00,39.87,39.96,39.79,39.82,126600.0,38.7879,38.8754,38.71,38.7392,126600.0
2014-04-15 14:10:00,39.82,39.95,39.75,39.89,51900.0,38.7392,38.8657,38.6711,38.8073,51900.0
2014-04-15 14:15:00,39.86,39.95,39.81,39.83,81000.0,38.7781,38.8657,38.7295,38.7489,81000.0
2014-04-15 14:20:00,39.81,39.95,39.72,39.95,26400.0,38.7295,38.8657,38.6419,38.8657,26400.0
2014-04-15 14:25:00,39.95,40.03,39.86,39.95,29100.0,38.8657,38.9435,38.7781,38.8657,29100.0
2014-04-15 14:30:00,39.95,40.24,39.94,40.21,58200.0,38.8657,39.1478,38.856,39.1186,58200.0
2014-04-15 14:35:00,40.21,40.37,40.19,40.37,30000.0,39.1186,39.2743,39.0992,39.2743,30000.0
2014-04-15 14:40:00,40.37,40.54,40.37,40.54,31800.0,39.2743,39.4397,39.2743,39.4397,31800.0
2014-04-15 14:45:00,40.58,40.64,40.5,40.62,29100.0,39.4786,39.537,39.4008,39.5175,29100.0
2014-04-15 14:50:00,40.6,40.9,40.6,40.9,181800.0,39.498,39.7899,39.498,39.7899,181800.0
2014-04-15 14:55:00,40.89,40.89,40.59,40.59,61800.0,39.7802,39.7802,39.4883,39.4883,61800.0
2014-04-15 15:00:00,40.55,40.68,40.51,40.51,37800.0,39.4494,39.5759,39.4105,39.4105,37800.0
2014-04-15 15:05:00,40.57,40.57,40.3,40.3,51000.0,39.4689,39.4689,39.2062,39.2062,51000.0
2014-04-15 15:10:00,40.3,40.69,40.29,40.69,39900.0,39.2062,39.5856,39.1965,39.5856,39900.0
2014-04-15 15:15:00,40.68,40.94,40.58,40.94,32400.0,39.5759,39.8288,39.4786,39.8288,32400.0
2014-04-15 15:20:00,40.94,40.96,40.85,40.96,23700.0,39.8288,39.8483,39.7413,39.8483,23700.0
2014-04-15 15:25:00,40.91,41.11,40.82,41.11,39600.0,39.7996,39.9942,39.7121,39.9942,39600.0
2014-04-15 15:30:00,41.08,41.11,41.0,41.02,88500.0,39.965,39.9942,39.8872,39.9066,88500.0
2014-04-15 15:35:00,41.04,41.08,40.89,40.89,77700.0,39.9261,39.965,39.7802,39.7802,77700.0
2014-04-15 15:40:00,40.88,40.9,40.79,40.81,43500.0,39.7704,39.7899,39.6829,39.7023,43500.0
2014-04-15 15:45:00,40.79,40.98,40.78,40.94,47100.0,39.6829,39.8677,39.6732,39.8288,47100.0
2014-04-15 15:50:00,40.95,41.0,40.92,40.99,77700.0,39.8385,39.8872,39.8094,39.8775,77700.0
2014-04-15 15:55:00,40.97,40.98,40.86,40.89,97200.0,39.858,39.8677,39.751,39.7802,97200.0
2014-04-16 09:30:00,41.5,41.7,41.34,41.63,116400.0,40.3736,40.5682,40.218,40.5001,116400.0
2014-04-16 09:35:00,41.55,41.59,41.3,41.34,48300.0,40.4223,40.4612,40.179,40.218,48300.0
2014-04-16 09:40:00,41.33,41.62,41.32,41.48,45900.0,40.2082,40.4904,40.1985,40.3542,45900.0
2014-04-16 09:45:00,41.48,41.48,41.1,41.1,53700.0,40.3542,40.3542,39.9845,39.9845,53700.0
2014-04-16 09:50:00,41.09,41.1,40.8,40.89,71100.0,39.9747,39.9845,39.6926,39.7802,71100.0
2014-04-16 09:55:00,40.87,41.4,40.84,41.16,37800.0,39.7607,40.2763,39.7315,40.0428,37800.0
2014-04-16 10:00:00,41.14,41.33,41.08,41.22,34200.0,40.0234,40.2082,39.965,40.1012,34200.0
2014-04-16 10:05:00,41.24,41.35,41.13,41.18,31200.0,40.1207,40.2277,40.0137,40.0623,31200.0
2014-04-16 10:10:00,41.24,41.4,41.24,41.33,39000.0,40.1207,40.2763,40.1207,40.2082,39000.0
2014-04-16 10:15:00,41.37,41.71,41.37,41.64,427500.0,40.2471,40.5779,40.2471,40.5098,427500.0
2014-04-16 10:20:00,41.75,41.84,41.65,41.76,118500.0,40.6168,40.7044,40.5196,40.6266,118500.0
2014-04-16 10:25:00,41.79,41.91,41.66,41.66,65700.0,40.6558,40.7725,40.5293,40.5293,65700.0
2014-04-16 10:30:00,41.66,41.74,41.6,41.68,52500.0,40.5293,40.6071,40.4709,40.5487,52500.0
2014-04-16 10:35:00,41.67,41.85,41.67,41.78,39900.0,40.539,40.7141,40.539,40.646,39900.0
2014-04-16 10:40:00,41.76,41.8,41.47,41.47,46800.0,40.6266,40.6655,40.3444,40.3444,46800.0
2014-04-16 10:45:00,41.47,41.66,41.43,41.56,81900.0,40.3444,40.5293,40.3055,40.432,81900.0
2014-04-16 10:50:00,41.59,41.65,41.44,41.65,40800.0,40.4612,40.5196,40.3153,40.5196,40800.0
2014-04-16 10:55:00,41.56,41.64,41.52,41.52,7500.0,40.432,40.5098,40.3931,40.3931,7500.0
2014-04-16 11:00:00,41.51,41.61,41.43,41.48,55500.0,40.3834,40.4806,40.3055,40.3542,55500.0
2014-04-16 11:05:00,41.48,41.58,41.47,41.54,21600.0,40.3542,40.4515,40.3444,40.4125,21600.0
2014-04-16 11:10:00,41.54,41.62,41.5,41.62,7800.0,40.4125,40.4904,40.3736,40.4904,7800.0
2014-04-16 11:15:00,41.63,41.77,41.56,41.65,50400.0,40.5001,40.6363,40.432,40.5196,50400.0
2014-04-16 11:20:00,41.67,41.75,41.61,41.75,9000.0,40.539,40.6168,40.4806,40.6168,9000.0
2014-04-16 11:25:00,41.76,41.76,41.64,41.76,5700.0,40.6266,40.6266,40.5098,40.6266,5700.0
2014-04-16 11:30:00,41.78,41.86,41.7,41.7,33300.0,40.646,40.7239,40.5682,40.5682,33300.0
2014-04-16 11:35:00,41.67,41.67,41.58,41.65,10200.0,40.539,40.539,40.4515,40.5196,10200.0
2014-04-16 11:40:00,41.61,41.66,41.58,41.58,9600.0,40.4806,40.5293,40.4515,40.4515,9600.0
2014-04-16 11:45:00,41.58,41.67,41.58,41.61,9900.0,40.4515,40.539,40.4515,40.4806,9900.0
2014-04-16 11:50:00,41.64,41.76,41.64,41.76,16200.0,40.5098,40.6266,40.5098,40.6266,16200.0
2014-04-16 11:55:00,41.83,41.91,41.78,41.91,25800.0,40.6947,40.7725,40.646,40.7725,25800.0
2014-04-16 12:00:00,41.92,41.99,41.85,41.98,33600.0,40.7822,40.8503,40.7141,40.8406,33600.0
2014-04-16 12:05:00,41.97,42.17,41.97,42.08,30900.0,40.8309,41.0254,40.8309,40.9379,30900.0
2014-04-16 12:10:00,42.1,42.17,42.05,42.05,19200.0,40.9573,41.0254,40.9087,40.9087,19200.0
2014-04-16 12:15:00,42.06,42.13,42.02,42.06,12900.0,40.9184,40.9865,40.8795,40.9184,12900.0
2014-04-16 12:20:00,42.04,42.15,42.03,42.11,12900.0,40.899,41.006,40.8892,40.9671,12900.0
2014-04-16 12:25:00,42.13,42.27,42.07,42.15,39300.0,40.9865,41.1227,40.9282,41.006,39300.0
2014-04-16 12:30:00,42.2,42.24,42.09,42.11,17100.0,41.0546,41.0935,40.9476,40.9671,17100.0
2014-04-16 12:35:00,42.11,42.17,42.08,42.11,24000.0,40.9671,41.0254,40.9379,40.9671,24000.0
2014-04-16 12:40:00,42.09,42.16,42.03,42.03,28200.0,40.9476,41.0157,40.8892,40.8892,28200.0
2014-04-16 12:45:00,42.01,42.09,42.0,42.02,23700.0,40.8698,40.9476,40.8601,40.8795,23700.0
2014-04-16 12:50:00,42.06,42.15,42.01,42.1,10200.0,40.9184,41.006,40.8698,40.9573,10200.0
2014-04-16 12:55:00,42.09,42.1,41.94,41.94,9900.0,40.9476,40.9573,40.8017,40.8017,9900.0
2014-04-16 13:00:00,41.88,41.93,41.7,41.7,47400.0,40.7433,40.792,40.5682,40.5682,47400.0
2014-04-16 13:05:00,41.71,41.89,41.69,41.77,101700.0,40.5779,40.753,40.5585,40.6363,101700.0
2014-04-16 13:10:00,41.77,41.82,41.67,41.67,21900.0,40.6363,40.6849,40.539,40.539,21900.0
2014-04-16 13:15:00,41.67,41.89,41.67,41.75,20100.0,40.539,40.753,40.539,40.6168,20100.0
2014-04-16 13:20:00,41.74,41.89,41.73,41.84,37800.0,40.6071,40.753,40.5974,40.7044,37800.0
2014-04-16 13:25:00,41.85,41.89,41.75,41.82,20400.0,40.7141,40.753,40.6168,40.6849,20400.0
2014-04-16 13:30:00,41.77,41.77,41.59,41.59,42600.0,40.6363,40.6363,40.4612,40.4612,42600.0
2014-04-16 13:35:00,41.58,41.73,41.57,41.72,19500.0,40.4515,40.5974,40.4417,40.5877,19500.0
2014-04-16 13:40:00,41.77,41.81,41.7,41.74,28800.0,40.6363,40.6752,40.5682,40.6071,28800.0
2014-04-16 13:45:00,41.71,41.79,41.7,41.7,22200.0,40.5779,40.6558,40.5682,40.5682,22200.0
2014-04-16 13:50:00,41.72,41.75,41.67,41.69,16800.0,40.5877,40.6168,40.539,40.5585,16800.0
2014-04-16 13:55:00,41.73,41.77,41.65,41.76,18600.0,40.5974,40.6363,40.5196,40.6266,18600.0
2014-04-16 14:00:00,41.76,41.81,41.72,41.74,24900.0,40.6266,40.6752,40.5877,40.6071,24900.0
2014-04-16 14:05:00,41.74,41.84,41.73,41.78,22500.0,40.6071,40.7044,40.5974,40.646,22500.0
2014-04-16 14:10:00,41.81,41.83,41.73,41.74,30000.0,40.6752,40.6947,40.5974,40.6071,30000.0
2014-04-16 14:15:00,41.7,41.72,41.57,41.72,22200.0,40.5682,40.5877,40.4417,40.5877,22200.0
2014-04-16 14:20:00,41.67,41.81,41.64,41.74,48600.0,40.539,40.6752,40.5098,40.6071,48600.0
2014-04-16 14:25:00,41.74,41.84,41.74,41.78,19200.0,40.6071,40.7044,40.6071,40.646,19200.0
2014-04-16 14:30:00,41.77,41.93,41.75,41.84,27900.0,40.6363,40.792,40.6168,40.7044,27900.0
2014-04-16 14:35:00,41.81,41.84,41.81,41.81,8700.0,40.6752,40.7044,40.6752,40.6752,8700.0
2014-04-16 14:40:00,41.81,41.86,41.78,41.8,25200.0,40.6752,40.7239,40.646,40.6655,25200.0
2014-04-16 14:45:00,41.83,41.92,41.83,41.89,21300.0,40.6947,40.7822,40.6947,40.753,21300.0
2014-04-16 14:50:00,41.88,41.92,41.83,41.92,21000.0,40.7433,40.7822,40.6947,40.7822,21000.0
2014-04-16 14:55:00,41.9,41.92,41.78,41.89,26700.0,40.7628,40.7822,40.646,40.753,26700.0
2014-04-16 15:00:00,41.84,41.87,41.75,41.84,17700.0,40.7044,40.7336,40.6168,40.7044,17700.0
2014-04-16 15:05:00,41.81,41.87,41.76,41.87,18300.0,40.6752,40.7336,40.6266,40.7336,18300.0
2014-04-16 15:10:00,41.85,41.88,41.83,41.86,24600.0,40.7141,40.7433,40.6947,40.7239,24600.0
2014-04-16 15:15:00,41.85,41.89,41.79,41.86,39600.0,40.7141,40.753,40.6558,40.7239,39600.0
2014-04-16 15:20:00,41.85,41.9,41.85,41.88,26100.0,40.7141,40.7628,40.7141,40.7433,26100.0
2014-04-16 15:25:00,41.9,41.93,41.88,41.9,15300.0,40.7628,40.792,40.7433,40.7628,15300.0
2014-04-16 15:30:00,41.88,41.93,41.83,41.86,25500.0,40.7433,40.792,40.6947,40.7239,25500.0
2014-04-16 15:35:00,41.87,41.96,41.87,41.96,12000.0,40.7336,40.8211,40.7336,40.8211,12000.0
2014-04-16 15:40:00,41.97,42.05,41.97,42.05,37500.0,40.8309,40.9087,40.8309,40.9087,37500.0
2014-04-16 15:45:00,42.05,42.13,42.05,42.1,33000.0,40.9087,40.9865,40.9087,40.9573,33000.0
2014-04-16 15:50:00,42.11,42.13,42.02,42.03,108300.0,40.9671,40.9865,40.8795,40.8892,108300.0
2014-04-16 15:55:00,42.03,42.08,41.98,42.06,238800.0,40.8892,40.9379,40.8406,40.9184,238800.0
2014-04-17 09:30:00,42.0,42.07,41.75,41.75,14400.0,40.8601,40.9282,40.6168,40.6168,14400.0
2014-04-17 09:35:00,41.74,41.75,41.36,41.6,47100.0,40.6071,40.6168,40.2374,40.4709,47100.0
2014-04-17 09:40:00,41.56,41.86,41.56,41.82,48300.0,40.432,40.7239,40.432,40.6849,48300.0
2014-04-17 09:45:00,41.77,41.77,41.43,41.48,60300.0,40.6363,40.6363,40.3055,40.3542,60300.0
2014-04-17 09:50:00,41.46,41.6,41.26,41.35,71400.0,40.3347,40.4709,40.1401,40.2277,71400.0
2014-04-17 09:55:00,41.29,41.64,41.29,41.61,63000.0,40.1693,40.5098,40.1693,40.4806,63000.0
2014-04-17 10:00:00,41.64,41.67,41.44,41.6,37500.0,40.5098,40.539,40.3153,40.4709,37500.0
2014-04-17 10:05:00,41.6,41.62,41.43,41.61,13800.0,40.4709,40.4904,40.3055,40.4806,13800.0
2014-04-17 10:10:00,41.6,42.11,41.6,42.11,110700.0,40.4709,40.9671,40.4709,40.9671,110700.0
2014-04-17 10:15:00,42.08,42.16,41.9,42.0,36600.0,40.9379,41.0157,40.7628,40.8601,36600.0
2014-04-17 10:20:00,42.03,42.53,41.99,42.53,36600.0,40.8892,41.3757,40.8503,41.3757,36600.0
2014-04-17 10:25:00,42.55,42.88,42.52,42.88,44400.0,41.3951,41.7162,41.3659,41.7162,44400.0
2014-04-17 10:30:00,42.88,42.91,42.75,42.8,33000.0,41.7162,41.7454,41.5897,41.6383,33000.0
2014-04-17 10:35:00,42.67,42.9,42.67,42.9,25800.0,41.5119,41.7356,41.5119,41.7356,25800.0
2014-04-17 10:40:00,42.92,42.94,42.59,42.59,30600.0,41.7551,41.7745,41.434,41.434,30600.0
2014-04-17 10:45:00,42.58,42.61,42.44,42.44,62700.0,41.4243,41.4535,41.2881,41.2881,62700.0
2014-04-17 10:50:00,42.43,42.61,42.4,42.43,38100.0,41.2784,41.4535,41.2492,41.2784,38100.0
2014-04-17 10:55:00,42.42,42.57,42.38,42.54,80700.0,41.2687,41.4146,41.2297,41.3854,80700.0
2014-04-17 11:00:00,42.54,42.67,42.51,42.59,31500.0,41.3854,41.5119,41.3562,41.434,31500.0
2014-04-17 11:05:00,42.55,42.61,42.51,42.55,11700.0,41.3951,41.4535,41.3562,41.3951,11700.0
2014-04-17 11:10:00,42.61,42.73,42.53,42.53,29100.0,41.4535,41.5702,41.3757,41.3757,29100.0
2014-04-17 11:15:00,42.58,42.58,42.4,42.51,18300.0,41.4243,41.4243,41.2492,41.3562,18300.0
2014-04-17 11:20:00,42.58,42.67,42.53,42.66,6000.0,41.4243,41.5119,41.3757,41.5021,6000.0
2014-04-17 11:25:00,42.6,42.6,42.43,42.48,20400.0,41.4438,41.4438,41.2784,41.327,20400.0
2014-04-17 11:30:00,42.49,42.53,42.37,42.37,9600.0,41.3368,41.3757,41.22,41.22,9600.0
2014-04-17 11:35:00,42.36,42.36,42.07,42.07,33300.0,41.2103,41.2103,40.9282,40.9282,33300.0
2014-04-17 11:40:00,42.06,42.06,41.87,42.02,24900.0,40.9184,40.9184,40.7336,40.8795,24900.0
2014-04-17 11:45:00,42.04,42.04,41.82,41.83,51300.0,40.899,40.899,40.6849,40.6947,51300.0
2014-04-17 11:50:00,41.81,41.87,41.67,41.72,28500.0,40.6752,40.7336,40.539,40.5877,28500.0
2014-04-17 11:55:00,41.73,41.93,41.73,41.85,13800.0,40.5974,40.792,40.5974,40.7141,13800.0
2014-04-17 12:00:00,41.84,42.0,41.79,41.94,19800.0,40.7044,40.8601,40.6558,40.8017,19800.0
2014-04-17 12:05:00,41.98,41.98,41.91,41.95,21600.0,40.8406,40.8406,40.7725,40.8114,21600.0
2014-04-17 12:10:00,41.95,42.0,41.87,41.87,35700.0,40.8114,40.8601,40.7336,40.7336,35700.0
2014-04-17 12:15:00,41.9,41.93,41.76,41.76,9900.0,40.7628,40.792,40.6266,40.6266,9900.0
2014-04-17 12:20:00,41.74,41.88,41.73,41.84,30600.0,40.6071,40.7433,40.5974,40.7044,30600.0
2014-04-17 12:25:00,41.88,41.88,41.8,41.8,6600.0,40.7433,40.7433,40.6655,40.6655,6600.0
2014-04-17 12:30:00,41.79,41.82,41.72,41.74,5700.0,40.6558,40.6849,40.5877,40.6071,5700.0
2014-04-17 12:35:00,41.72,41.78,41.6,41.78,14700.0,40.5877,40.646,40.4709,40.646,14700.0
2014-04-17 12:40:00,41.78,41.87,41.75,41.84,28500.0,40.646,40.7336,40.6168,40.7044,28500.0
2014-04-17 12:45:00,41.79,41.91,41.78,41.91,8400.0,40.6558,40.7725,40.646,40.7725,8400.0
2014-04-17 12:50:00,41.93,41.96,41.87,41.87,9900.0,40.792,40.8211,40.7336,40.7336,9900.0
2014-04-17 12:55:00,41.86,41.95,41.82,41.83,61800.0,40.7239,40.8114,40.6849,40.6947,61800.0
2014-04-17 13:00:00,41.83,42.07,41.83,42.06,9000.0,40.6947,40.9282,40.6947,40.9184,9000.0
2014-04-17 13:05:00,42.03,42.06,41.97,41.99,14100.0,40.8892,40.9184,40.8309,40.8503,14100.0
2014-04-17 13:10:00,42.08,42.14,42.06,42.07,17100.0,40.9379,40.9963,40.9184,40.9282,17100.0
2014-04-17 13:15:00,42.05,42.09,42.01,42.02,15600.0,40.9087,40.9476,40.8698,40.8795,15600.0
2014-04-17 13:20:00,42.0,42.02,41.94,42.02,7500.0,40.8601,40.8795,40.8017,40.8795,7500.0
2014-04-17 13:25:00,42.01,42.03,41.97,41.97,23100.0,40.8698,40.8892,40.8309,40.8309,23100.0
2014-04-17 13:30:00,42.01,42.05,41.97,42.0,9900.0,40.8698,40.9087,40.8309,40.8601,9900.0
2014-04-17 13:35:00,41.97,42.04,41.97,41.99,27300.0,40.8309,40.899,40.8309,40.8503,27300.0
2014-04-17 13:40:00,42.03,42.07,41.99,42.06,16200.0,40.8892,40.9282,40.8503,40.9184,16200.0
2014-04-17 13:45:00,42.07,42.17,42.04,42.04,11100.0,40.9282,41.0254,40.899,40.899,11100.0
2014-04-17 13:50:00,42.05,42.08,42.02,42.04,17700.0,40.9087,40.9379,40.8795,40.899,17700.0
2014-04-17 13:55:00,42.08,42.1,42.03,42.03,10500.0,40.9379,40.9573,40.8892,40.8892,10500.0
2014-04-17 14:00:00,42.04,42.07,41.94,41.98,15300.0,40.899,40.9282,40.8017,40.8406,15300.0
2014-04-17 14:05:00,41.96,42.01,41.95,42.0,5100.0,40.8211,40.8698,40.8114,40.8601,5100.0
2014-04-17 14:10:00,42.01,42.04,41.99,41.99,9900.0,40.8698,40.899,40.8503,40.8503,9900.0
2014-04-17 14:15:00,42.0,42.07,42.0,42.07,21900.0,40.8601,40.9282,40.8601,40.9282,21900.0
2014-04-17 14:20:00,42.04,42.11,42.02,42.1,10200.0,40.899,40.9671,40.8795,40.9573,10200.0
2014-04-17 14:25:00,42.08,42.15,42.06,42.1,12600.0,40.9379,41.006,40.9184,40.9573,12600.0
2014-04-17 14:30:00,42.08,42.13,42.01,42.01,12300.0,40.9379,40.9865,40.8698,40.8698,12300.0
2014-04-17 14:35:00,42.05,42.08,42.04,42.08,5100.0,40.9087,40.9379,40.899,40.9379,5100.0
2014-04-17 14:40:00,42.07,42.12,42.07,42.11,15000.0,40.9282,40.9768,40.9282,40.9671,15000.0
2014-04-17 14:45:00,42.09,42.1,42.04,42.04,3900.0,40.9476,40.9573,40.899,40.899,3900.0
2014-04-17 14:50:00,42.08,42.11,42.08,42.11,12900.0,40.9379,40.9671,40.9379,40.9671,12900.0
2014-04-17 14:55:00,42.13,42.13,42.05,42.06,9900.0,40.9865,40.9865,40.9087,40.9184,9900.0
2014-04-17 15:00:00,42.06,42.14,42.05,42.11,11100.0,40.9184,40.9963,40.9087,40.9671,11100.0
2014-04-17 15:05:00,42.11,42.15,42.11,42.15,6000.0,40.9671,41.006,40.9671,41.006,6000.0
2014-04-17 15:10:00,42.15,42.18,42.13,42.14,18000.0,41.006,41.0352,40.9865,40.9963,18000.0
2014-04-17 15:15:00,42.15,42.19,42.09,42.11,15600.0,41.006,41.0449,40.9476,40.9671,15600.0
2014-04-17 15:20:00,42.11,42.13,42.05,42.07,76200.0,40.9671,40.9865,40.9087,40.9282,76200.0
2014-04-17 15:25:00,42.07,42.08,41.93,41.94,68100.0,40.9282,40.9379,40.792,40.8017,68100.0
2014-04-17 15:30:00,41.94,41.99,41.86,41.97,82800.0,40.8017,40.8503,40.7239,40.8309,82800.0
2014-04-17 15:35:00,41.95,41.99,41.9,41.92,49800.0,40.8114,40.8503,40.7628,40.7822,49800.0
2014-04-17 15:40:00,41.91,41.93,41.81,41.87,54900.0,40.7725,40.792,40.6752,40.7336,54900.0
2014-04-17 15:45:00,41.85,41.92,41.8,41.92,29100.0,40.7141,40.7822,40.6655,40.7822,29100.0
2014-04-17 15:50:00,41.9,41.95,41.86,41.89,13800.0,40.7628,40.8114,40.7239,40.753,13800.0
2014-04-17 15:55:00,41.88,41.9,41.76,41.78,138600.0,40.7433,40.7628,40.6266,40.646,138600.0
2014-04-21 09:30:00,42.04,42.59,42.04,42.25,120000.0,40.899,41.434,40.899,41.1033,120000.0
2014-04-21 09:35:00,42.24,42.34,42.0,42.0,63300.0,41.0935,41.1908,40.8601,40.8601,63300.0
2014-04-21 09:40:00,41.97,42.36,41.97,42.25,21600.0,40.8309,41.2103,40.8309,41.1033,21600.0
2014-04-21 09:45:00,42.25,42.34,42.17,42.22,14400.0,41.1033,41.1908,41.0254,41.0741,14400.0
2014-04-21 09:50:00,42.21,42.3,42.19,42.19,9900.0,41.0644,41.1519,41.0449,41.0449,9900.0
2014-04-21 09:55:00,42.25,42.5,42.24,42.49,13500.0,41.1033,41.3465,41.0935,41.3368,13500.0
2014-04-21 10:00:00,42.47,42.68,42.47,42.65,135900.0,41.3173,41.5216,41.3173,41.4924,135900.0
2014-04-21 10:05:00,42.68,42.74,42.45,42.52,35100.0,41.5216,41.58,41.2978,41.3659,35100.0
2014-04-21 10:10:00,42.51,42.55,42.25,42.28,54300.0,41.3562,41.3951,41.1033,41.1325,54300.0
2014-04-21 10:15:00,42.26,42.32,42.12,42.13,36900.0,41.113,41.1714,40.9768,40.9865,36900.0
2014-04-21 10:20:00,42.09,42.2,42.07,42.2,20100.0,40.9476,41.0546,40.9282,41.0546,20100.0
2014-04-21 10:25:00,42.17,42.26,42.08,42.08,29100.0,41.0254,41.113,40.9379,40.9379,29100.0
2014-04-21 10:30:00,42.04,42.04,41.84,41.87,30000.0,40.899,40.899,40.7044,40.7336,30000.0
2014-04-21 10:35:00,41.87,41.87,41.69,41.72,51300.0,40.7336,40.7336,40.5585,40.5877,51300.0
2014-04-21 10:40:00,41.73,41.76,41.59,41.59,57900.0,40.5974,40.6266,40.4612,40.4612,57900.0
2014-04-21 10:45:00,41.57,41.78,41.57,41.78,20100.0,40.4417,40.646,40.4417,40.646,20100.0
2014-04-21 10:50:00,41.79,41.84,41.74,41.84,48600.0,40.6558,40.7044,40.6071,40.7044,48600.0
2014-04-21 10:55:00,41.81,41.95,41.78,41.93,17100.0,40.6752,40.8114,40.646,40.792,17100.0
2014-04-21 11:00:00,41.97,42.01,41.89,41.98,15300.0,40.8309,40.8698,40.753,40.8406,15300.0
2014-04-21 11:05:00,41.94,42.1,41.94,42.09,22200.0,40.8017,40.9573,40.8017,40.9476,22200.0
2014-04-21 11:10:00,42.15,42.3,42.15,42.25,20700.0,41.006,41.1519,41.006,41.1033,20700.0
2014-04-21 11:15:00,42.25,42.25,42.12,42.2,48300.0,41.1033,41.1033,40.9768,41.0546,48300.0
2014-04-21 11:20:00,42.19,42.2,42.13,42.16,7800.0,41.0449,41.0546,40.9865,41.0157,7800.0
2014-04-21 11:25:00,42.21,42.22,42.12,42.12,14700.0,41.0644,41.0741,40.9768,40.9768,14700.0
2014-04-21 11:30:00,42.15,42.17,42.06,42.14,17400.0,41.006,41.0254,40.9184,40.9963,17400.0
2014-04-21 11:35:00,42.14,42.14,42.1,42.14,11700.0,40.9963,40.9963,40.9573,40.9963,11700.0
2014-04-21 11:40:00,42.15,42.32,42.12,42.32,15900.0,41.006,41.1714,40.9768,41.1714,15900.0
2014-04-21 11:45:00,42.32,42.4,42.26,42.26,31800.0,41.1714,41.2492,41.113,41.113,31800.0
2014-04-21 11:50:00,42.28,42.42,42.24,42.42,17700.0,41.1325,41.2687,41.0935,41.2687,17700.0
2014-04-21 11:55:00,42.45,42.48,42.39,42.41,20400.0,41.2978,41.327,41.2395,41.2589,20400.0
2014-04-21 12:00:00,42.39,42.43,42.32,42.43,18900.0,41.2395,41.2784,41.1714,41.2784,18900.0
2014-04-21 12:05:00,42.41,42.44,42.38,42.41,27000.0,41.2589,41.2881,41.2297,41.2589,27000.0
2014-04-21 12:10:00,42.42,42.42,42.32,42.32,18000.0,41.2687,41.2687,41.1714,41.1714,18000.0
2014-04-21 12:15:00,42.29,42.34,42.29,42.31,13800.0,41.1422,41.1908,41.1422,41.1616,13800.0
2014-04-21 12:20:00,42.29,42.39,42.2,42.2,41400.0,41.1422,41.2395,41.0546,41.0546,41400.0
2014-04-21 12:25:00,42.26,42.3,42.23,42.28,12300.0,41.113,41.1519,41.0838,41.1325,12300.0
2014-04-21 12:30:00,42.27,42.28,42.17,42.17,16200.0,41.1227,41.1325,41.0254,41.0254,16200.0
2014-04-21 12:35:00,42.2,42.24,42.14,42.14,17100.0,41.0546,41.0935,40.9963,40.9963,17100.0
2014-04-21 12:40:00,42.15,42.29,42.15,42.28,21600.0,41.006,41.1422,41.006,41.1325,21600.0
2014-04-21 12:45:00,42.29,42.29,42.19,42.21,17100.0,41.1422,41.1422,41.0449,41.0644,17100.0
2014-04-21 12:50:00,42.19,42.26,42.17,42.21,27300.0,41.0449,41.113,41.0254,41.0644,27300.0
2014-04-21 12:55:00,42.25,42.26,42.21,42.26,12600.0,41.1033,41.113,41.0644,41.113,12600.0
2014-04-21 13:00:00,42.26,42.27,42.2,42.26,10800.0,41.113,41.1227,41.0546,41.113,10800.0
2014-04-21 13:05:00,42.21,42.37,42.21,42.34,49200.0,41.0644,41.22,41.0644,41.1908,49200.0
2014-04-21 13:10:00,42.34,42.36,42.31,42.36,4500.0,41.1908,41.2103,41.1616,41.2103,4500.0
2014-04-21 13:15:00,42.36,42.47,42.35,42.42,25500.0,41.2103,41.3173,41.2006,41.2687,25500.0
2014-04-21 13:20:00,42.44,42.48,42.43,42.44,14100.0,41.2881,41.327,41.2784,41.2881,14100.0
2014-04-21 13:25:00,42.48,42.5,42.46,42.47,12600.0,41.327,41.3465,41.3076,41.3173,12600.0
2014-04-21 13:30:00,42.46,42.48,42.4,42.48,47400.0,41.3076,41.327,41.2492,41.327,47400.0
2014-04-21 13:35:00,42.5,42.53,42.44,42.52,66600.0,41.3465,41.3757,41.2881,41.3659,66600.0
2014-04-21 13:40:00,42.45,42.5,42.43,42.5,43500.0,41.2978,41.3465,41.2784,41.3465,43500.0
2014-04-21 13:45:00,42.51,42.53,42.44,42.49,62700.0,41.3562,41.3757,41.2881,41.3368,62700.0
2014-04-21 13:50:00,42.44,42.51,42.44,42.48,19500.0,41.2881,41.3562,41.2881,41.327,19500.0
2014-04-21 13:55:00,42.5,42.54,42.5,42.54,2400.0,41.3465,41.3854,41.3465,41.3854,2400.0
2014-04-21 14:00:00,42.53,42.58,42.49,42.51,36900.0,41.3757,41.4243,41.3368,41.3562,36900.0
2014-04-21 14:05:00,42.48,42.55,42.42,42.44,20100.0,41.327,41.3951,41.2687,41.2881,20100.0
2014-04-21 14:10:00,42.44,42.44,42.38,42.39,45000.0,41.2881,41.2881,41.2297,41.2395,45000.0
2014-04-21 14:15:00,42.51,42.51,42.47,42.49,2100.0,41.3562,41.3562,41.3173,41.3368,2100.0
2014-04-21 14:20:00,42.5,42.52,42.35,42.46,28800.0,41.3465,41.3659,41.2006,41.3076,28800.0
2014-04-21 14:25:00,42.42,42.52,42.42,42.52,15300.0,41.2687,41.3659,41.2687,41.3659,15300.0
2014-04-21 14:30:00,42.47,42.64,42.47,42.63,51000.0,41.3173,41.4827,41.3173,41.473,51000.0
2014-04-21 14:35:00,42.63,42.7,42.53,42.7,66900.0,41.473,41.5411,41.3757,41.5411,66900.0
2014-04-21 14:40:00,42.72,42.74,42.62,42.63,26700.0,41.5605,41.58,41.4632,41.473,26700.0
2014-04-21 14:45:00,42.62,42.75,42.59,42.7,74700.0,41.4632,41.5897,41.434,41.5411,74700.0
2014-04-21 14:50:00,42.77,42.79,42.7,42.75,32400.0,41.6092,41.6286,41.5411,41.5897,32400.0
2014-04-21 14:55:00,42.75,42.87,42.7,42.82,102300.0,41.5897,41.7064,41.5411,41.6578,102300.0
2014-04-21 15:00:00,42.85,42.85,42.82,42.82,9900.0,41.687,41.687,41.6578,41.6578,9900.0
2014-04-21 15:05:00,42.81,42.89,42.69,42.69,129600.0,41.6481,41.7259,41.5313,41.5313,129600.0
2014-04-21 15:10:00,42.68,42.75,42.63,42.75,14100.0,41.5216,41.5897,41.473,41.5897,14100.0
2014-04-21 15:15:00,42.73,42.73,42.63,42.63,14400.0,41.5702,41.5702,41.473,41.473,14400.0
2014-04-21 15:20:00,42.63,42.72,42.62,42.72,30600.0,41.473,41.5605,41.4632,41.5605,30600.0
2014-04-21 15:25:00,42.7,42.74,42.66,42.69,17400.0,41.5411,41.58,41.5021,41.5313,17400.0
2014-04-21 15:30:00,42.69,42.72,42.66,42.71,16200.0,41.5313,41.5605,41.5021,41.5508,16200.0
2014-04-21 15:35:00,42.72,42.73,42.67,42.73,15900.0,41.5605,41.5702,41.5119,41.5702,15900.0
2014-04-21 15:40:00,42.73,42.77,42.72,42.74,20700.0,41.5702,41.6092,41.5605,41.58,20700.0
2014-04-21 15:45:00,42.77,42.78,42.71,42.77,34200.0,41.6092,41.6189,41.5508,41.6092,34200.0
2014-04-21 15:50:00,42.77,42.83,42.76,42.82,36000.0,41.6092,41.6675,41.5994,41.6578,36000.0
2014-04-21 15:55:00,42.82,42.85,42.78,42.84,69900.0,41.6578,41.687,41.6189,41.6773,69900.0
2014-04-22 09:30:00,43.25,43.66,43.17,43.66,51600.0,42.0761,42.475,41.9983,42.475,51600.0
2014-04-22 09:35:00,43.6,43.67,43.46,43.59,18000.0,42.4166,42.4847,42.2804,42.4069,18000.0
2014-04-22 09:40:00,43.6,43.65,43.48,43.6,28200.0,42.4166,42.4653,42.2999,42.4166,28200.0
2014-04-22 09:45:00,43.56,43.85,43.52,43.75,136800.0,42.3777,42.6598,42.3388,42.5626,136800.0
2014-04-22 09:50:00,43.8,44.11,43.77,44.07,195000.0,42.6112,42.9128,42.582,42.8739,195000.0
2014-04-22 09:55:00,44.09,44.2,44.04,44.11,80400.0,42.8933,43.0003,42.8447,42.9128,80400.0
2014-04-22 10:00:00,44.11,44.46,44.0,44.46,147300.0,42.9128,43.2533,42.8058,43.2533,147300.0
2014-04-22 10:05:00,44.42,44.45,44.34,44.4,10500.0,43.2144,43.2436,43.1365,43.1949,10500.0
2014-04-22 10:10:00,44.42,44.52,44.26,44.49,91500.0,43.2144,43.3117,43.0587,43.2825,91500.0
2014-04-22 10:15:00,44.47,44.67,44.46,44.65,100200.0,43.263,43.4576,43.2533,43.4381,100200.0
2014-04-22 10:20:00,44.59,44.78,44.59,44.65,39600.0,43.3798,43.5646,43.3798,43.4381,39600.0
2014-04-22 10:25:00,44.65,44.79,44.65,44.71,47100.0,43.4381,43.5743,43.4381,43.4965,47100.0
2014-04-22 10:30:00,44.75,44.75,44.54,44.54,15300.0,43.5354,43.5354,43.3311,43.3311,15300.0
2014-04-22 10:35:00,44.53,44.59,44.33,44.38,129600.0,43.3214,43.3798,43.1268,43.1755,129600.0
2014-04-22 10:40:00,44.38,44.45,44.33,44.41,31800.0,43.1755,43.2436,43.1268,43.2046,31800.0
2014-04-22 10:45:00,44.46,44.48,44.37,44.37,9000.0,43.2533,43.2727,43.1657,43.1657,9000.0
2014-04-22 10:50:00,44.34,44.45,44.34,44.38,10500.0,43.1365,43.2436,43.1365,43.1755,10500.0
2014-04-22 10:55:00,44.39,44.39,44.3,44.36,13500.0,43.1852,43.1852,43.0976,43.156,13500.0
2014-04-22 11:00:00,44.37,44.55,44.36,44.5,94800.0,43.1657,43.3408,43.156,43.2922,94800.0
2014-04-22 11:05:00,44.51,44.53,44.43,44.5,36900.0,43.3019,43.3214,43.2241,43.2922,36900.0
2014-04-22 11:10:00,44.47,44.47,44.36,44.43,31200.0,43.263,43.263,43.156,43.2241,31200.0
2014-04-22 11:15:00,44.44,44.47,44.4,44.46,33000.0,43.2338,43.263,43.1949,43.2533,33000.0
2014-04-22 11:20:00,44.46,44.56,44.46,44.48,46200.0,43.2533,43.3506,43.2533,43.2727,46200.0
2014-04-22 11:25:00,44.53,44.6,44.53,44.6,4500.0,43.3214,43.3895,43.3214,43.3895,4500.0
2014-04-22 11:30:00,44.62,44.71,44.6,44.69,13500.0,43.4089,43.4965,43.3895,43.477,13500.0
2014-04-22 11:35:00,44.71,44.86,44.71,44.85,27300.0,43.4965,43.6424,43.4965,43.6327,27300.0
2014-04-22 11:40:00,44.86,44.87,44.77,44.79,11700.0,43.6424,43.6522,43.5549,43.5743,11700.0
2014-04-22 11:45:00,44.79,44.8,44.72,44.72,3900.0,43.5743,43.5841,43.5062,43.5062,3900.0
2014-04-22 11:50:00,44.68,44.7,44.63,44.7,10800.0,43.4673,43.4868,43.4187,43.4868,10800.0
2014-04-22 11:55:00,44.71,44.73,44.64,44.73,4200.0,43.4965,43.516,43.4284,43.516,4200.0
2014-04-22 12:00:00,44.74,44.83,44.68,44.82,8700.0,43.5257,43.6132,43.4673,43.6035,8700.0
2014-04-22 12:05:00,44.83,44.95,44.8,44.95,62700.0,43.6132,43.73,43.5841,43.73,62700.0
2014-04-22 12:10:00,44.95,45.04,44.92,45.02,21600.0,43.73,43.8175,43.7008,43.7981,21600.0
2014-04-22 12:15:00,45.0,45.03,44.92,44.92,11100.0,43.7786,43.8078,43.7008,43.7008,11100.0
2014-04-22 12:20:00,44.91,44.99,44.86,44.97,12000.0,43.6911,43.7689,43.6424,43.7494,12000.0
2014-04-22 12:25:00,44.98,45.0,44.94,44.99,4500.0,43.7592,43.7786,43.7203,43.7689,4500.0
2014-04-22 12:30:00,44.99,45.02,44.91,44.91,5400.0,43.7689,43.7981,43.6911,43.6911,5400.0
2014-04-22 12:35:00,44.86,44.9,44.86,44.88,1200.0,43.6424,43.6813,43.6424,43.6619,1200.0
2014-04-22 12:40:00,44.88,44.89,44.79,44.88,14700.0,43.6619,43.6716,43.5743,43.6619,14700.0
2014-04-22 12:45:00,44.86,44.87,44.81,44.81,3300.0,43.6424,43.6522,43.5938,43.5938,3300.0
2014-04-22 12:50:00,44.83,44.86,44.8,44.8,4500.0,43.6132,43.6424,43.5841,43.5841,4500.0
2014-04-22 12:55:00,44.78,44.86,44.75,44.86,6900.0,43.5646,43.6424,43.5354,43.6424,6900.0
2014-04-22 13:00:00,44.86,44.87,44.8,44.85,5100.0,43.6424,43.6522,43.5841,43.6327,5100.0
2014-04-22 13:05:00,44.83,44.89,44.83,44.89,5400.0,43.6132,43.6716,43.6132,43.6716,5400.0
2014-04-22 13:10:00,44.82,44.9,44.81,44.86,2400.0,43.6035,43.6813,43.5938,43.6424,2400.0
2014-04-22 13:15:00,44.83,44.88,44.82,44.84,7200.0,43.6132,43.6619,43.6035,43.623,7200.0
2014-04-22 13:20:00,44.88,44.93,44.88,44.93,4800.0,43.6619,43.7105,43.6619,43.7105,4800.0
2014-04-22 13:25:00,44.95,44.96,44.87,44.9,8100.0,43.73,43.7397,43.6522,43.6813,8100.0
2014-04-22 13:30:00,44.88,44.88,44.82,44.84,6000.0,43.6619,43.6619,43.6035,43.623,6000.0
2014-04-22 13:35:00,44.84,44.88,44.83,44.88,8100.0,43.623,43.6619,43.6132,43.6619,8100.0
2014-04-22 13:40:00,44.87,44.91,44.83,44.83,9600.0,43.6522,43.6911,43.6132,43.6132,9600.0
2014-04-22 13:45:00,44.88,44.92,44.85,44.85,8700.0,43.6619,43.7008,43.6327,43.6327,8700.0
2014-04-22 13:50:00,44.88,44.92,44.88,44.92,5400.0,43.6619,43.7008,43.6619,43.7008,5400.0
2014-04-22 13:55:00,44.88,44.95,44.86,44.92,8100.0,43.6619,43.73,43.6424,43.7008,8100.0
2014-04-22 14:00:00,44.91,44.92,44.79,44.79,6000.0,43.6911,43.7008,43.5743,43.5743,6000.0
2014-04-22 14:05:00,44.81,44.86,44.8,44.83,12600.0,43.5938,43.6424,43.5841,43.6132,12600.0
2014-04-22 14:10:00,44.86,44.86,44.81,44.85,8400.0,43.6424,43.6424,43.5938,43.6327,8400.0
2014-04-22 14:15:00,44.85,44.93,44.81,44.88,10800.0,43.6327,43.7105,43.5938,43.6619,10800.0
2014-04-22 14:20:00,44.87,44.92,44.87,44.92,6000.0,43.6522,43.7008,43.6522,43.7008,6000.0
2014-04-22 14:25:00,44.9,44.94,44.86,44.89,18600.0,43.6813,43.7203,43.6424,43.6716,18600.0
2014-04-22 14:30:00,44.9,44.91,44.84,44.9,9900.0,43.6813,43.6911,43.623,43.6813,9900.0
2014-04-22 14:35:00,44.93,45.01,44.9,45.0,72300.0,43.7105,43.7884,43.6813,43.7786,72300.0
2014-04-22 14:40:00,44.97,45.02,44.92,44.92,22500.0,43.7494,43.7981,43.7008,43.7008,22500.0
2014-04-22 14:45:00,44.93,44.94,44.85,44.88,32100.0,43.7105,43.7203,43.6327,43.6619,32100.0
2014-04-22 14:50:00,44.89,44.96,44.86,44.92,15000.0,43.6716,43.7397,43.6424,43.7008,15000.0
2014-04-22 14:55:00,44.9,44.93,44.86,44.91,11700.0,43.6813,43.7105,43.6424,43.6911,11700.0
2014-04-22 15:00:00,44.85,44.88,44.81,44.81,8100.0,43.6327,43.6619,43.5938,43.5938,8100.0
2014-04-22 15:05:00,44.8,44.85,44.71,44.72,17100.0,43.5841,43.6327,43.4965,43.5062,17100.0
2014-04-22 15:10:00,44.74,44.76,44.66,44.68,26400.0,43.5257,43.5451,43.4479,43.4673,26400.0
2014-04-22 15:15:00,44.67,44.68,44.59,44.66,30300.0,43.4576,43.4673,43.3798,43.4479,30300.0
2014-04-22 15:20:00,44.67,44.75,44.67,44.74,16200.0,43.4576,43.5354,43.4576,43.5257,16200.0
2014-04-22 15:25:00,44.74,44.74,44.69,44.69,9600.0,43.5257,43.5257,43.477,43.477,9600.0
2014-04-22 15:30:00,44.68,44.77,44.68,44.72,21900.0,43.4673,43.5549,43.4673,43.5062,21900.0
2014-04-22 15:35:00,44.72,44.79,44.72,44.73,18000.0,43.5062,43.5743,43.5062,43.516,18000.0
2014-04-22 15:40:00,44.72,44.72,44.68,44.7,7200.0,43.5062,43.5062,43.4673,43.4868,7200.0
2014-04-22 15:45:00,44.71,44.79,44.68,44.72,87600.0,43.4965,43.5743,43.4673,43.5062,87600.0
2014-04-22 15:50:00,44.73,44.81,44.72,44.74,177000.0,43.516,43.5938,43.5062,43.5257,177000.0
2014-04-22 15:55:00,44.73,44.77,44.68,44.69,176400.0,43.516,43.5549,43.4673,43.477,176400.0
2014-04-23 09:30:00,44.78,44.78,44.33,44.33,57600.0,43.5646,43.5646,43.1268,43.1268,57600.0
2014-04-23 09:35:00,44.33,44.33,44.05,44.05,68100.0,43.1268,43.1268,42.8544,42.8544,68100.0
2014-04-23 09:40:00,44.05,44.2,44.0,44.03,33000.0,42.8544,43.0003,42.8058,42.835,33000.0
2014-04-23 09:45:00,44.02,44.02,43.51,43.58,111600.0,42.8252,42.8252,42.3291,42.3972,111600.0
2014-04-23 09:50:00,43.56,43.92,43.56,43.87,94500.0,42.3777,42.7279,42.3777,42.6793,94500.0
2014-04-23 09:55:00,43.83,43.86,43.76,43.79,19200.0,42.6404,42.6696,42.5723,42.6015,19200.0
2014-04-23 10:00:00,43.77,43.77,43.37,43.45,67800.0,42.582,42.582,42.1929,42.2707,67800.0
2014-04-23 10:05:00,43.39,43.43,43.25,43.25,28800.0,42.2123,42.2512,42.0761,42.0761,28800.0
2014-04-23 10:10:00,43.31,43.41,43.27,43.3,22800.0,42.1345,42.2318,42.0956,42.1248,22800.0
2014-04-23 10:15:00,43.29,43.47,43.27,43.35,24300.0,42.115,42.2902,42.0956,42.1734,24300.0
2014-04-23 10:20:00,43.38,43.45,43.33,43.45,26400.0,42.2026,42.2707,42.154,42.2707,26400.0
2014-04-23 10:25:00,43.43,43.6,43.43,43.52,81000.0,42.2512,42.4166,42.2512,42.3388,81000.0
2014-04-23 10:30:00,43.51,43.51,43.38,43.45,9000.0,42.3291,42.3291,42.2026,42.2707,9000.0
2014-04-23 10:35:00,43.45,43.59,43.44,43.59,31500.0,42.2707,42.4069,42.261,42.4069,31500.0
2014-04-23 10:40:00,43.6,44.01,43.6,44.01,17700.0,42.4166,42.8155,42.4166,42.8155,17700.0
2014-04-23 10:45:00,44.0,44.03,43.85,43.85,29100.0,42.8058,42.835,42.6598,42.6598,29100.0
2014-04-23 10:50:00,43.85,43.88,43.8,43.85,25500.0,42.6598,42.689,42.6112,42.6598,25500.0
2014-04-23 10:55:00,43.85,43.87,43.66,43.69,17400.0,42.6598,42.6793,42.475,42.5042,17400.0
2014-04-23 11:00:00,43.74,43.85,43.73,43.73,36600.0,42.5528,42.6598,42.5431,42.5431,36600.0
2014-04-23 11:05:00,43.71,43.8,43.71,43.73,6000.0,42.5236,42.6112,42.5236,42.5431,6000.0
2014-04-23 11:10:00,43.77,43.77,43.5,43.53,35700.0,42.582,42.582,42.3193,42.3485,35700.0
2014-04-23 11:15:00,43.55,43.62,43.52,43.62,18600.0,42.368,42.4361,42.3388,42.4361,18600.0
2014-04-23 11:20:00,43.61,43.61,43.45,43.5,31500.0,42.4264,42.4264,42.2707,42.3193,31500.0
2014-04-23 11:25:00,43.46,43.61,43.44,43.54,17400.0,42.2804,42.4264,42.261,42.3583,17400.0
2014-04-23 11:30:00,43.59,43.77,43.59,43.73,9900.0,42.4069,42.582,42.4069,42.5431,9900.0
2014-04-23 11:35:00,43.77,43.9,43.77,43.88,5400.0,42.582,42.7085,42.582,42.689,5400.0
2014-04-23 11:40:00,43.91,43.92,43.84,43.87,9300.0,42.7182,42.7279,42.6501,42.6793,9300.0
2014-04-23 11:45:00,43.85,43.93,43.82,43.93,18900.0,42.6598,42.7377,42.6307,42.7377,18900.0
2014-04-23 11:50:00,43.91,43.96,43.84,43.94,33600.0,42.7182,42.7669,42.6501,42.7474,33600.0
2014-04-23 11:55:00,43.96,44.03,43.92,44.0,25500.0,42.7669,42.835,42.7279,42.8058,25500.0
2014-04-23 12:00:00,43.96,43.98,43.88,43.88,8100.0,42.7669,42.7863,42.689,42.689,8100.0
2014-04-23 12:05:00,43.91,43.92,43.76,43.77,6900.0,42.7182,42.7279,42.5723,42.582,6900.0
2014-04-23 12:10:00,43.82,43.85,43.8,43.81,5100.0,42.6307,42.6598,42.6112,42.6209,5100.0
2014-04-23 12:15:00,43.8,43.8,43.7,43.71,3300.0,42.6112,42.6112,42.5139,42.5236,3300.0
2014-04-23 12:20:00,43.67,43.73,43.6,43.73,7500.0,42.4847,42.5431,42.4166,42.5431,7500.0
2014-04-23 12:25:00,43.71,43.83,43.68,43.8,4500.0,42.5236,42.6404,42.4945,42.6112,4500.0
2014-04-23 12:30:00,43.85,43.88,43.81,43.88,3600.0,42.6598,42.689,42.6209,42.689,3600.0
2014-04-23 12:35:00,43.89,43.91,43.82,43.82,6300.0,42.6988,42.7182,42.6307,42.6307,6300.0
2014-04-23 12:40:00,43.81,43.83,43.76,43.79,4800.0,42.6209,42.6404,42.5723,42.6015,4800.0
2014-04-23 12:45:00,43.81,43.84,43.81,43.84,3900.0,42.6209,42.6501,42.6209,42.6501,3900.0
2014-04-23 12:50:00,43.85,43.86,43.8,43.8,6900.0,42.6598,42.6696,42.6112,42.6112,6900.0
2014-04-23 12:55:00,43.79,43.85,43.79,43.81,6300.0,42.6015,42.6598,42.6015,42.6209,6300.0
2014-04-23 13:00:00,43.81,43.87,43.81,43.87,5700.0,42.6209,42.6793,42.6209,42.6793,5700.0
2014-04-23 13:05:00,43.86,43.88,43.78,43.79,10200.0,42.6696,42.689,42.5917,42.6015,10200.0
2014-04-23 13:10:00,43.83,43.83,43.77,43.77,3300.0,42.6404,42.6404,42.582,42.582,3300.0
2014-04-23 13:15:00,43.71,43.75,43.68,43.75,23400.0,42.5236,42.5626,42.4945,42.5626,23400.0
2014-04-23 13:20:00,43.77,43.79,43.76,43.76,5700.0,42.582,42.6015,42.5723,42.5723,5700.0
2014-04-23 13:25:00,43.77,43.85,43.76,43.85,30900.0,42.582,42.6598,42.5723,42.6598,30900.0
2014-04-23 13:30:00,43.87,43.91,43.84,43.86,3600.0,42.6793,42.7182,42.6501,42.6696,3600.0
2014-04-23 13:35:00,43.84,43.87,43.65,43.67,25800.0,42.6501,42.6793,42.4653,42.4847,25800.0
2014-04-23 13:40:00,43.64,43.76,43.63,43.76,9600.0,42.4555,42.5723,42.4458,42.5723,9600.0
2014-04-23 13:45:00,43.8,43.81,43.67,43.72,9000.0,42.6112,42.6209,42.4847,42.5334,9000.0
2014-04-23 13:50:00,43.72,43.76,43.68,43.75,35400.0,42.5334,42.5723,42.4945,42.5626,35400.0
2014-04-23 13:55:00,43.67,43.68,43.61,43.61,6600.0,42.4847,42.4945,42.4264,42.4264,6600.0
2014-04-23 14:00:00,43.64,43.64,43.51,43.56,21900.0,42.4555,42.4555,42.3291,42.3777,21900.0
2014-04-23 14:05:00,43.56,43.58,43.48,43.5,67500.0,42.3777,42.3972,42.2999,42.3193,67500.0
2014-04-23 14:10:00,43.51,43.53,43.44,43.45,61200.0,42.3291,42.3485,42.261,42.2707,61200.0
2014-04-23 14:15:00,43.45,43.45,43.37,43.45,45300.0,42.2707,42.2707,42.1929,42.2707,45300.0
2014-04-23 14:20:00,43.45,43.47,43.4,43.45,49800.0,42.2707,42.2902,42.2221,42.2707,49800.0
2014-04-23 14:25:00,43.42,43.48,43.4,43.46,9600.0,42.2415,42.2999,42.2221,42.2804,9600.0
2014-04-23 14:30:00,43.45,43.45,43.37,43.42,13500.0,42.2707,42.2707,42.1929,42.2415,13500.0
2014-04-23 14:35:00,43.38,43.41,43.37,43.4,29700.0,42.2026,42.2318,42.1929,42.2221,29700.0
2014-04-23 14:40:00,43.4,43.43,43.35,43.35,14400.0,42.2221,42.2512,42.1734,42.1734,14400.0
2014-04-23 14:45:00,43.34,43.36,43.22,43.23,91200.0,42.1637,42.1831,42.0469,42.0567,91200.0
2014-04-23 14:50:00,43.21,43.33,43.2,43.29,50100.0,42.0372,42.154,42.0275,42.115,50100.0
2014-04-23 14:55:00,43.32,43.35,43.29,43.32,11700.0,42.1442,42.1734,42.115,42.1442,11700.0
2014-04-23 15:00:00,43.32,43.34,43.29,43.31,14100.0,42.1442,42.1637,42.115,42.1345,14100.0
2014-04-23 15:05:00,43.32,43.45,43.32,43.41,66600.0,42.1442,42.2707,42.1442,42.2318,66600.0
2014-04-23 15:10:00,43.42,43.52,43.39,43.52,28500.0,42.2415,42.3388,42.2123,42.3388,28500.0
2014-04-23 15:15:00,43.5,43.55,43.43,43.43,30900.0,42.3193,42.368,42.2512,42.2512,30900.0
2014-04-23 15:20:00,43.39,43.47,43.39,43.43,15600.0,42.2123,42.2902,42.2123,42.2512,15600.0
2014-04-23 15:25:00,43.41,43.46,43.4,43.46,13800.0,42.2318,42.2804,42.2221,42.2804,13800.0
2014-04-23 15:30:00,43.48,43.51,43.42,43.42,16800.0,42.2999,42.3291,42.2415,42.2415,16800.0
2014-04-23 15:35:00,43.41,43.49,43.4,43.47,21000.0,42.2318,42.3096,42.2221,42.2902,21000.0
2014-04-23 15:40:00,43.47,43.49,43.45,43.49,33000.0,42.2902,42.3096,42.2707,42.3096,33000.0
2014-04-23 15:45:00,43.48,43.52,43.44,43.49,30600.0,42.2999,42.3388,42.261,42.3096,30600.0
2014-04-23 15:50:00,43.52,43.55,43.45,43.49,41100.0,42.3388,42.368,42.2707,42.3096,41100.0
2014-04-23 15:55:00,43.5,43.53,43.43,43.44,55200.0,42.3193,42.3485,42.2512,42.261,55200.0
2014-04-24 09:30:00,43.89,43.99,43.56,43.57,46200.0,42.6988,42.796,42.3777,42.3874,46200.0
2014-04-24 09:35:00,43.57,43.57,43.0,43.04,95100.0,42.3874,42.3874,41.8329,41.8718,95100.0
2014-04-24 09:40:00,43.13,43.13,42.38,42.38,147600.0,41.9594,41.9594,41.2297,41.2297,147600.0
2014-04-24 09:45:00,42.35,42.38,41.86,41.88,164700.0,41.2006,41.2297,40.7239,40.7433,164700.0
2014-04-24 09:50:00,41.87,42.48,41.86,42.47,72900.0,40.7336,41.327,40.7239,41.3173,72900.0
2014-04-24 09:55:00,42.47,42.55,42.36,42.45,16800.0,41.3173,41.3951,41.2103,41.2978,16800.0
2014-04-24 10:00:00,42.4,42.4,42.05,42.11,89100.0,41.2492,41.2492,40.9087,40.9671,89100.0
2014-04-24 10:05:00,42.09,42.12,41.8,41.87,117000.0,40.9476,40.9768,40.6655,40.7336,117000.0
2014-04-24 10:10:00,41.83,42.24,41.78,42.12,105000.0,40.6947,41.0935,40.646,40.9768,105000.0
2014-04-24 10:15:00,42.12,42.47,42.06,42.36,138300.0,40.9768,41.3173,40.9184,41.2103,138300.0
2014-04-24 10:20:00,42.44,42.58,42.41,42.58,13200.0,41.2881,41.4243,41.2589,41.4243,13200.0
2014-04-24 10:25:00,42.59,42.75,42.57,42.75,13200.0,41.434,41.5897,41.4146,41.5897,13200.0
2014-04-24 10:30:00,42.75,42.85,42.54,42.54,27600.0,41.5897,41.687,41.3854,41.3854,27600.0
2014-04-24 10:35:00,42.61,42.79,42.55,42.74,24600.0,41.4535,41.6286,41.3951,41.58,24600.0
2014-04-24 10:40:00,42.72,42.77,42.61,42.62,73800.0,41.5605,41.6092,41.4535,41.4632,73800.0
2014-04-24 10:45:00,42.74,42.76,42.63,42.68,12300.0,41.58,41.5994,41.473,41.5216,12300.0
2014-04-24 10:50:00,42.66,42.67,42.59,42.66,12600.0,41.5021,41.5119,41.434,41.5021,12600.0
2014-04-24 10:55:00,42.66,42.89,42.62,42.89,14100.0,41.5021,41.7259,41.4632,41.7259,14100.0
2014-04-24 11:00:00,42.93,43.02,42.85,43.02,21900.0,41.7648,41.8524,41.687,41.8524,21900.0
2014-04-24 11:05:00,43.07,43.25,43.07,43.22,40800.0,41.901,42.0761,41.901,42.0469,40800.0
2014-04-24 11:10:00,43.24,43.52,43.24,43.5,90900.0,42.0664,42.3388,42.0664,42.3193,90900.0
2014-04-24 11:15:00,43.48,43.67,43.47,43.67,51900.0,42.2999,42.4847,42.2902,42.4847,51900.0
2014-04-24 11:20:00,43.66,43.7,43.54,43.62,17100.0,42.475,42.5139,42.3583,42.4361,17100.0
2014-04-24 11:25:00,43.52,43.61,43.47,43.59,51600.0,42.3388,42.4264,42.2902,42.4069,51600.0
2014-04-24 11:30:00,43.59,43.63,43.58,43.62,7800.0,42.4069,42.4458,42.3972,42.4361,7800.0
2014-04-24 11:35:00,43.62,43.64,43.49,43.5,33600.0,42.4361,42.4555,42.3096,42.3193,33600.0
2014-04-24 11:40:00,43.52,43.53,43.38,43.38,14700.0,42.3388,42.3485,42.2026,42.2026,14700.0
2014-04-24 11:45:00,43.38,43.38,43.25,43.33,60000.0,42.2026,42.2026,42.0761,42.154,60000.0
2014-04-24 11:50:00,43.28,43.35,43.25,43.35,27600.0,42.1053,42.1734,42.0761,42.1734,27600.0
2014-04-24 11:55:00,43.34,43.48,43.34,43.47,27300.0,42.1637,42.2999,42.1637,42.2902,27300.0
2014-04-24 12:00:00,43.47,43.6,43.39,43.43,60600.0,42.2902,42.4166,42.2123,42.2512,60600.0
2014-04-24 12:05:00,43.42,43.5,43.36,43.36,21900.0,42.2415,42.3193,42.1831,42.1831,21900.0
2014-04-24 12:10:00,43.35,43.46,43.34,43.4,23100.0,42.1734,42.2804,42.1637,42.2221,23100.0
2014-04-24 12:15:00,43.45,43.47,43.34,43.34,38700.0,42.2707,42.2902,42.1637,42.1637,38700.0
2014-04-24 12:20:00,43.37,43.55,43.32,43.51,38100.0,42.1929,42.368,42.1442,42.3291,38100.0
2014-04-24 12:25:00,43.52,43.57,43.51,43.57,35700.0,42.3388,42.3874,42.3291,42.3874,35700.0
2014-04-24 12:30:00,43.57,43.67,43.56,43.66,24900.0,42.3874,42.4847,42.3777,42.475,24900.0
2014-04-24 12:35:00,43.66,43.67,43.56,43.57,18900.0,42.475,42.4847,42.3777,42.3874,18900.0
2014-04-24 12:40:00,43.56,43.61,43.51,43.6,21900.0,42.3777,42.4264,42.3291,42.4166,21900.0
2014-04-24 12:45:00,43.6,43.6,43.51,43.51,6300.0,42.4166,42.4166,42.3291,42.3291,6300.0
2014-04-24 12:50:00,43.52,43.53,43.47,43.53,6900.0,42.3388,42.3485,42.2902,42.3485,6900.0
2014-04-24 12:55:00,43.58,43.62,43.58,43.6,4200.0,42.3972,42.4361,42.3972,42.4166,4200.0
2014-04-24 13:00:00,43.64,43.64,43.54,43.56,2400.0,42.4555,42.4555,42.3583,42.3777,2400.0
2014-04-24 13:05:00,43.51,43.56,43.51,43.56,12300.0,42.3291,42.3777,42.3291,42.3777,12300.0
2014-04-24 13:10:00,43.56,43.56,43.52,43.55,4200.0,42.3777,42.3777,42.3388,42.368,4200.0
2014-04-24 13:15:00,43.55,43.57,43.52,43.54,33900.0,42.368,42.3874,42.3388,42.3583,33900.0
2014-04-24 13:20:00,43.56,43.56,43.51,43.51,11700.0,42.3777,42.3777,42.3291,42.3291,11700.0
2014-04-24 13:25:00,43.56,43.62,43.5,43.5,15900.0,42.3777,42.4361,42.3193,42.3193,15900.0
2014-04-24 13:30:00,43.47,43.5,43.44,43.48,2700.0,42.2902,42.3193,42.261,42.2999,2700.0
2014-04-24 13:35:00,43.41,43.41,43.06,43.13,37500.0,42.2318,42.2318,41.8913,41.9594,37500.0
2014-04-24 13:40:00,43.06,43.23,43.06,43.23,33600.0,41.8913,42.0567,41.8913,42.0567,33600.0
2014-04-24 13:45:00,43.2,43.2,43.08,43.09,13800.0,42.0275,42.0275,41.9107,41.9205,13800.0
2014-04-24 13:50:00,43.06,43.15,43.04,43.06,24900.0,41.8913,41.9788,41.8718,41.8913,24900.0
2014-04-24 13:55:00,43.04,43.09,42.9,42.91,32100.0,41.8718,41.9205,41.7356,41.7454,32100.0
2014-04-24 14:00:00,42.96,42.97,42.89,42.97,75600.0,41.794,41.8037,41.7259,41.8037,75600.0
2014-04-24 14:05:00,43.05,43.05,42.89,42.9,12300.0,41.8816,41.8816,41.7259,41.7356,12300.0
2014-04-24 14:10:00,42.94,43.03,42.85,42.99,34200.0,41.7745,41.8621,41.687,41.8232,34200.0
2014-04-24 14:15:00,43.01,43.13,43.0,43.03,19800.0,41.8426,41.9594,41.8329,41.8621,19800.0
2014-04-24 14:20:00,43.02,43.12,43.0,43.03,21000.0,41.8524,41.9497,41.8329,41.8621,21000.0
2014-04-24 14:25:00,43.06,43.14,43.06,43.13,8400.0,41.8913,41.9691,41.8913,41.9594,8400.0
2014-04-24 14:30:00,43.09,43.1,43.0,43.1,5400.0,41.9205,41.9302,41.8329,41.9302,5400.0
2014-04-24 14:35:00,43.05,43.27,43.04,43.27,9600.0,41.8816,42.0956,41.8718,42.0956,9600.0
2014-04-24 14:40:00,43.21,43.22,43.07,43.07,10500.0,42.0372,42.0469,41.901,41.901,10500.0
2014-04-24 14:45:00,43.1,43.19,43.07,43.1,8100.0,41.9302,42.0178,41.901,41.9302,8100.0
2014-04-24 14:50:00,43.16,43.16,43.03,43.1,6300.0,41.9886,41.9886,41.8621,41.9302,6300.0
2014-04-24 14:55:00,43.06,43.13,43.0,43.13,7500.0,41.8913,41.9594,41.8329,41.9594,7500.0
2014-04-24 15:00:00,43.09,43.31,43.09,43.26,6300.0,41.9205,42.1345,41.9205,42.0859,6300.0
2014-04-24 15:05:00,43.3,43.3,43.19,43.19,7500.0,42.1248,42.1248,42.0178,42.0178,7500.0
2014-04-24 15:10:00,43.16,43.27,43.16,43.26,6600.0,41.9886,42.0956,41.9886,42.0859,6600.0
2014-04-24 15:15:00,43.26,43.27,43.15,43.21,7500.0,42.0859,42.0956,41.9788,42.0372,7500.0
2014-04-24 15:20:00,43.17,43.28,43.16,43.28,3300.0,41.9983,42.1053,41.9886,42.1053,3300.0
2014-04-24 15:25:00,43.22,43.23,43.16,43.23,7500.0,42.0469,42.0567,41.9886,42.0567,7500.0
2014-04-24 15:30:00,43.24,43.24,43.15,43.19,4800.0,42.0664,42.0664,41.9788,42.0178,4800.0
2014-04-24 15:35:00,43.14,43.21,43.14,43.21,5100.0,41.9691,42.0372,41.9691,42.0372,5100.0
2014-04-24 15:40:00,43.23,43.26,43.15,43.15,7800.0,42.0567,42.0859,41.9788,41.9788,7800.0
2014-04-24 15:45:00,43.19,43.21,43.15,43.16,6900.0,42.0178,42.0372,41.9788,41.9886,6900.0
2014-04-24 15:50:00,43.19,43.22,43.15,43.16,26100.0,42.0178,42.0469,41.9788,41.9886,26100.0
2014-04-24 15:55:00,43.17,43.22,43.13,43.15,42300.0,41.9983,42.0469,41.9594,41.9788,42300.0
2014-04-25 09:30:00,42.56,42.9,42.56,42.63,107700.0,41.4049,41.7356,41.4049,41.473,107700.0
2014-04-25 09:35:00,42.61,42.67,42.29,42.41,193500.0,41.4535,41.5119,41.1422,41.2589,193500.0
2014-04-25 09:40:00,42.36,42.47,42.35,42.47,224700.0,41.2103,41.3173,41.2006,41.3173,224700.0
2014-04-25 09:45:00,42.56,42.68,42.42,42.45,48600.0,41.4049,41.5216,41.2687,41.2978,48600.0
2014-04-25 09:50:00,42.46,42.48,42.31,42.43,50100.0,41.3076,41.327,41.1616,41.2784,50100.0
2014-04-25 09:55:00,42.49,42.57,42.33,42.36,65700.0,41.3368,41.4146,41.1811,41.2103,65700.0
2014-04-25 10:00:00,42.36,42.36,42.0,42.09,103800.0,41.2103,41.2103,40.8601,40.9476,103800.0
2014-04-25 10:05:00,42.06,42.22,42.02,42.22,71700.0,40.9184,41.0741,40.8795,41.0741,71700.0
2014-04-25 10:10:00,42.2,42.23,42.08,42.17,46500.0,41.0546,41.0838,40.9379,41.0254,46500.0
2014-04-25 10:15:00,42.17,42.34,42.17,42.23,44100.0,41.0254,41.1908,41.0254,41.0838,44100.0
2014-04-25 10:20:00,42.24,42.29,42.13,42.18,17400.0,41.0935,41.1422,40.9865,41.0352,17400.0
2014-04-25 10:25:00,42.24,42.24,42.07,42.12,6900.0,41.0935,41.0935,40.9282,40.9768,6900.0
2014-04-25 10:30:00,42.03,42.03,41.88,41.93,13800.0,40.8892,40.8892,40.7433,40.792,13800.0
2014-04-25 10:35:00,41.88,41.92,41.72,41.89,56100.0,40.7433,40.7822,40.5877,40.753,56100.0
2014-04-25 10:40:00,41.82,41.96,41.78,41.91,21000.0,40.6849,40.8211,40.646,40.7725,21000.0
2014-04-25 10:45:00,41.94,42.08,41.9,41.91,21900.0,40.8017,40.9379,40.7628,40.7725,21900.0
2014-04-25 10:50:00,41.94,41.98,41.75,41.88,63600.0,40.8017,40.8406,40.6168,40.7433,63600.0
2014-04-25 10:55:00,41.84,41.95,41.75,41.93,13800.0,40.7044,40.8114,40.6168,40.792,13800.0
2014-04-25 11:00:00,41.86,41.9,41.79,41.8,14700.0,40.7239,40.7628,40.6558,40.6655,14700.0
2014-04-25 11:05:00,41.79,41.82,41.64,41.67,85800.0,40.6558,40.6849,40.5098,40.539,85800.0
2014-04-25 11:10:00,41.64,41.7,41.62,41.68,92700.0,40.5098,40.5682,40.4904,40.5487,92700.0
2014-04-25 11:15:00,41.69,41.84,41.67,41.74,16500.0,40.5585,40.7044,40.539,40.6071,16500.0
2014-04-25 11:20:00,41.79,41.87,41.77,41.82,45000.0,40.6558,40.7336,40.6363,40.6849,45000.0
2014-04-25 11:25:00,41.86,41.93,41.8,41.93,8100.0,40.7239,40.792,40.6655,40.792,8100.0
2014-04-25 11:30:00,41.94,41.96,41.83,41.83,13800.0,40.8017,40.8211,40.6947,40.6947,13800.0
2014-04-25 11:35:00,41.85,41.92,41.85,41.89,6900.0,40.7141,40.7822,40.7141,40.753,6900.0
2014-04-25 11:40:00,41.85,41.85,41.7,41.75,27600.0,40.7141,40.7141,40.5682,40.6168,27600.0
2014-04-25 11:45:00,41.75,41.77,41.7,41.77,9900.0,40.6168,40.6363,40.5682,40.6363,9900.0
2014-04-25 11:50:00,41.82,41.94,41.82,41.94,5700.0,40.6849,40.8017,40.6849,40.8017,5700.0
2014-04-25 11:55:00,41.92,41.92,41.82,41.82,10800.0,40.7822,40.7822,40.6849,40.6849,10800.0
2014-04-25 12:00:00,41.86,41.96,41.83,41.85,10800.0,40.7239,40.8211,40.6947,40.7141,10800.0
2014-04-25 12:05:00,41.86,42.03,41.86,41.99,10500.0,40.7239,40.8892,40.7239,40.8503,10500.0
2014-04-25 12:10:00,41.99,42.03,41.94,41.94,26100.0,40.8503,40.8892,40.8017,40.8017,26100.0
2014-04-25 12:15:00,41.94,42.07,41.94,41.99,18300.0,40.8017,40.9282,40.8017,40.8503,18300.0
2014-04-25 12:20:00,41.98,42.07,41.98,42.04,7500.0,40.8406,40.9282,40.8406,40.899,7500.0
2014-04-25 12:25:00,42.07,42.14,42.06,42.06,9000.0,40.9282,40.9963,40.9184,40.9184,9000.0
2014-04-25 12:30:00,42.09,42.09,42.03,42.07,7500.0,40.9476,40.9476,40.8892,40.9282,7500.0
2014-04-25 12:35:00,42.04,42.05,41.94,41.99,26100.0,40.899,40.9087,40.8017,40.8503,26100.0
2014-04-25 12:40:00,42.0,42.02,41.94,41.98,12000.0,40.8601,40.8795,40.8017,40.8406,12000.0
2014-04-25 12:45:00,41.98,41.98,41.86,41.86,24000.0,40.8406,40.8406,40.7239,40.7239,24000.0
2014-04-25 12:50:00,41.9,41.96,41.87,41.91,8100.0,40.7628,40.8211,40.7336,40.7725,8100.0
2014-04-25 12:55:00,41.92,41.93,41.9,41.93,7500.0,40.7822,40.792,40.7628,40.792,7500.0
2014-04-25 13:00:00,41.89,41.93,41.76,41.76,7800.0,40.753,40.792,40.6266,40.6266,7800.0
2014-04-25 13:05:00,41.79,41.85,41.72,41.85,12300.0,40.6558,40.7141,40.5877,40.7141,12300.0
2014-04-25 13:10:00,41.85,41.85,41.78,41.84,15900.0,40.7141,40.7141,40.646,40.7044,15900.0
2014-04-25 13:15:00,41.79,41.84,41.78,41.84,44400.0,40.6558,40.7044,40.646,40.7044,44400.0
2014-04-25 13:20:00,41.83,41.87,41.82,41.86,4500.0,40.6947,40.7336,40.6849,40.7239,4500.0
2014-04-25 13:25:00,41.85,41.9,41.83,41.85,35400.0,40.7141,40.7628,40.6947,40.7141,35400.0
2014-04-25 13:30:00,41.79,41.83,41.72,41.77,8700.0,40.6558,40.6947,40.5877,40.6363,8700.0
2014-04-25 13:35:00,41.78,41.78,41.69,41.76,17400.0,40.646,40.646,40.5585,40.6266,17400.0
2014-04-25 13:40:00,41.74,41.87,41.74,41.87,8100.0,40.6071,40.7336,40.6071,40.7336,8100.0
2014-04-25 13:45:00,41.88,41.92,41.8,41.8,6300.0,40.7433,40.7822,40.6655,40.6655,6300.0
2014-04-25 13:50:00,41.83,41.86,41.75,41.8,11100.0,40.6947,40.7239,40.6168,40.6655,11100.0
2014-04-25 13:55:00,41.8,41.83,41.73,41.73,14400.0,40.6655,40.6947,40.5974,40.5974,14400.0
2014-04-25 14:00:00,41.76,41.76,41.54,41.54,18600.0,40.6266,40.6266,40.4125,40.4125,18600.0
2014-04-25 14:05:00,41.53,41.64,41.53,41.59,9600.0,40.4028,40.5098,40.4028,40.4612,9600.0
2014-04-25 14:10:00,41.55,41.57,41.51,41.56,13200.0,40.4223,40.4417,40.3834,40.432,13200.0
2014-04-25 14:15:00,41.52,41.52,41.33,41.36,26700.0,40.3931,40.3931,40.2082,40.2374,26700.0
2014-04-25 14:20:00,41.36,41.42,41.33,41.38,17100.0,40.2374,40.2958,40.2082,40.2569,17100.0
2014-04-25 14:25:00,41.38,41.41,41.35,41.37,28200.0,40.2569,40.2861,40.2277,40.2471,28200.0
2014-04-25 14:30:00,41.34,41.35,41.25,41.33,79800.0,40.218,40.2277,40.1304,40.2082,79800.0
2014-04-25 14:35:00,41.37,41.45,41.36,41.4,9600.0,40.2471,40.325,40.2374,40.2763,9600.0
2014-04-25 14:40:00,41.41,41.45,41.34,41.37,18300.0,40.2861,40.325,40.218,40.2471,18300.0
2014-04-25 14:45:00,41.34,41.39,41.33,41.34,10200.0,40.218,40.2666,40.2082,40.218,10200.0
2014-04-25 14:50:00,41.36,41.42,41.33,41.33,15300.0,40.2374,40.2958,40.2082,40.2082,15300.0
2014-04-25 14:55:00,41.32,41.32,41.24,41.25,10500.0,40.1985,40.1985,40.1207,40.1304,10500.0
2014-04-25 15:00:00,41.28,41.37,41.25,41.33,10200.0,40.1596,40.2471,40.1304,40.2082,10200.0
2014-04-25 15:05:00,41.37,41.4,41.34,41.39,11400.0,40.2471,40.2763,40.218,40.2666,11400.0
2014-04-25 15:10:00,41.38,41.41,41.35,41.36,20700.0,40.2569,40.2861,40.2277,40.2374,20700.0
2014-04-25 15:15:00,41.37,41.49,41.35,41.43,15000.0,40.2471,40.3639,40.2277,40.3055,15000.0
2014-04-25 15:20:00,41.47,41.5,41.43,41.47,24900.0,40.3444,40.3736,40.3055,40.3444,24900.0
2014-04-25 15:25:00,41.48,41.5,41.44,41.48,16500.0,40.3542,40.3736,40.3153,40.3542,16500.0
2014-04-25 15:30:00,41.49,41.55,41.46,41.49,18600.0,40.3639,40.4223,40.3347,40.3639,18600.0
2014-04-25 15:35:00,41.49,41.52,41.46,41.46,30600.0,40.3639,40.3931,40.3347,40.3347,30600.0
2014-04-25 15:40:00,41.47,41.56,41.47,41.53,48600.0,40.3444,40.432,40.3444,40.4028,48600.0
2014-04-25 15:45:00,41.53,41.58,41.5,41.53,56700.0,40.4028,40.4515,40.3736,40.4028,56700.0
2014-04-25 15:50:00,41.52,41.54,41.44,41.46,87900.0,40.3931,40.4125,40.3153,40.3347,87900.0
2014-04-25 15:55:00,41.47,41.49,41.42,41.46,113100.0,40.3444,40.3639,40.2958,40.3347,113100.0
2014-04-28 09:30:00,41.77,41.99,41.64,41.72,144600.0,40.6363,40.8503,40.5098,40.5877,144600.0
2014-04-28 09:35:00,41.7,41.7,41.3,41.3,160800.0,40.5682,40.5682,40.179,40.179,160800.0
2014-04-28 09:40:00,41.3,41.33,41.2,41.22,68700.0,40.179,40.2082,40.0818,40.1012,68700.0
2014-04-28 09:45:00,41.23,41.28,41.06,41.06,184200.0,40.1109,40.1596,39.9456,39.9456,184200.0
2014-04-28 09:50:00,41.05,41.36,41.05,41.36,136800.0,39.9358,40.2374,39.9358,40.2374,136800.0
2014-04-28 09:55:00,41.38,41.77,41.38,41.7,21300.0,40.2569,40.6363,40.2569,40.5682,21300.0
2014-04-28 10:00:00,41.82,42.03,41.7,41.73,80100.0,40.6849,40.8892,40.5682,40.5974,80100.0
2014-04-28 10:05:00,41.71,42.14,41.7,42.09,96900.0,40.5779,40.9963,40.5682,40.9476,96900.0
2014-04-28 10:10:00,42.07,42.23,41.99,42.17,44100.0,40.9282,41.0838,40.8503,41.0254,44100.0
2014-04-28 10:15:00,42.21,42.31,42.07,42.07,40500.0,41.0644,41.1616,40.9282,40.9282,40500.0
2014-04-28 10:20:00,42.12,42.18,42.08,42.13,113100.0,40.9768,41.0352,40.9379,40.9865,113100.0
2014-04-28 10:25:00,42.15,42.33,42.11,42.33,116400.0,41.006,41.1811,40.9671,41.1811,116400.0
2014-04-28 10:30:00,42.34,42.46,42.27,42.27,43800.0,41.1908,41.3076,41.1227,41.1227,43800.0
2014-04-28 10:35:00,42.24,42.27,42.15,42.2,16200.0,41.0935,41.1227,41.006,41.0546,16200.0
2014-04-28 10:40:00,42.18,42.2,42.08,42.17,29100.0,41.0352,41.0546,40.9379,41.0254,29100.0
2014-04-28 10:45:00,42.23,42.24,41.96,41.96,43800.0,41.0838,41.0935,40.8211,40.8211,43800.0
2014-04-28 10:50:00,41.97,42.0,41.78,41.78,47700.0,40.8309,40.8601,40.646,40.646,47700.0
2014-04-28 10:55:00,41.8,41.87,41.77,41.79,95400.0,40.6655,40.7336,40.6363,40.6558,95400.0
2014-04-28 11:00:00,41.83,41.95,41.8,41.85,72000.0,40.6947,40.8114,40.6655,40.7141,72000.0
2014-04-28 11:05:00,41.88,41.88,41.5,41.52,81300.0,40.7433,40.7433,40.3736,40.3931,81300.0
2014-04-28 11:10:00,41.59,41.59,41.34,41.39,22800.0,40.4612,40.4612,40.218,40.2666,22800.0
2014-04-28 11:15:00,41.34,41.34,41.13,41.23,76200.0,40.218,40.218,40.0137,40.1109,76200.0
2014-04-28 11:20:00,41.23,41.27,41.04,41.07,91500.0,40.1109,40.1499,39.9261,39.9553,91500.0
2014-04-28 11:25:00,41.04,41.27,40.99,41.08,27600.0,39.9261,40.1499,39.8775,39.965,27600.0
2014-04-28 11:30:00,41.06,41.21,40.99,41.04,28800.0,39.9456,40.0915,39.8775,39.9261,28800.0
2014-04-28 11:35:00,41.04,41.28,41.01,41.23,18600.0,39.9261,40.1596,39.8969,40.1109,18600.0
2014-04-28 11:40:00,41.23,41.23,40.99,40.99,52800.0,40.1109,40.1109,39.8775,39.8775,52800.0
2014-04-28 11:45:00,41.05,41.1,40.98,41.04,58800.0,39.9358,39.9845,39.8677,39.9261,58800.0
2014-04-28 11:50:00,41.04,41.12,40.76,40.76,134700.0,39.9261,40.0039,39.6537,39.6537,134700.0
2014-04-28 11:55:00,40.8,40.8,40.49,40.63,84000.0,39.6926,39.6926,39.391,39.5272,84000.0
2014-04-28 12:00:00,40.65,40.75,40.58,40.58,7200.0,39.5467,39.644,39.4786,39.4786,7200.0
2014-04-28 12:05:00,40.66,40.66,40.37,40.39,13200.0,39.5564,39.5564,39.2743,39.2937,13200.0
2014-04-28 12:10:00,40.42,40.55,40.4,40.43,99000.0,39.3229,39.4494,39.3035,39.3327,99000.0
2014-04-28 12:15:00,40.44,40.55,40.42,40.46,6900.0,39.3424,39.4494,39.3229,39.3618,6900.0
2014-04-28 12:20:00,40.45,40.54,40.4,40.4,9300.0,39.3521,39.4397,39.3035,39.3035,9300.0
2014-04-28 12:25:00,40.38,40.49,40.35,40.48,5700.0,39.284,39.391,39.2548,39.3813,5700.0
2014-04-28 12:30:00,40.52,40.56,40.44,40.51,5400.0,39.4202,39.4591,39.3424,39.4105,5400.0
2014-04-28 12:35:00,40.52,40.52,40.43,40.43,6600.0,39.4202,39.4202,39.3327,39.3327,6600.0
2014-04-28 12:40:00,40.36,40.47,40.36,40.39,11400.0,39.2646,39.3716,39.2646,39.2937,11400.0
2014-04-28 12:45:00,40.46,40.47,40.43,40.44,7500.0,39.3618,39.3716,39.3327,39.3424,7500.0
2014-04-28 12:50:00,40.47,40.47,40.38,40.42,8700.0,39.3716,39.3716,39.284,39.3229,8700.0
2014-04-28 12:55:00,40.42,40.42,40.27,40.35,48300.0,39.3229,39.3229,39.177,39.2548,48300.0
2014-04-28 13:00:00,40.3,40.3,40.14,40.17,63300.0,39.2062,39.2062,39.0505,39.0797,63300.0
2014-04-28 13:05:00,40.19,40.19,40.02,40.02,92700.0,39.0992,39.0992,38.9338,38.9338,92700.0
2014-04-28 13:10:00,40.08,40.13,39.94,39.94,47400.0,38.9922,39.0408,38.856,38.856,47400.0
2014-04-28 13:15:00,39.94,40.02,39.87,39.94,30600.0,38.856,38.9338,38.7879,38.856,30600.0
2014-04-28 13:20:00,39.91,39.91,39.79,39.83,62700.0,38.8268,38.8268,38.71,38.7489,62700.0
2014-04-28 13:25:00,39.83,40.0,39.75,39.95,75000.0,38.7489,38.9143,38.6711,38.8657,75000.0
2014-04-28 13:30:00,40.05,40.09,39.95,39.98,13500.0,38.963,39.0019,38.8657,38.8949,13500.0
2014-04-28 13:35:00,39.99,40.2,39.94,40.13,103800.0,38.9046,39.1089,38.856,39.0408,103800.0
2014-04-28 13:40:00,40.16,40.29,40.14,40.29,6300.0,39.07,39.1965,39.0505,39.1965,6300.0
2014-04-28 13:45:00,40.25,40.3,40.21,40.3,5700.0,39.1575,39.2062,39.1186,39.2062,5700.0
2014-04-28 13:50:00,40.39,40.49,40.39,40.46,18600.0,39.2937,39.391,39.2937,39.3618,18600.0
2014-04-28 13:55:00,40.52,40.54,40.31,40.37,10500.0,39.4202,39.4397,39.2159,39.2743,10500.0
2014-04-28 14:00:00,40.31,40.36,40.22,40.36,7200.0,39.2159,39.2646,39.1284,39.2646,7200.0
2014-04-28 14:05:00,40.3,40.45,40.25,40.45,20700.0,39.2062,39.3521,39.1575,39.3521,20700.0
2014-04-28 14:10:00,40.43,40.66,40.43,40.64,63600.0,39.3327,39.5564,39.3327,39.537,63600.0
2014-04-28 14:15:00,40.65,40.69,40.63,40.69,11700.0,39.5467,39.5856,39.5272,39.5856,11700.0
2014-04-28 14:20:00,40.65,40.85,40.65,40.8,24900.0,39.5467,39.7413,39.5467,39.6926,24900.0
2014-04-28 14:25:00,40.83,40.84,40.67,40.77,30900.0,39.7218,39.7315,39.5661,39.6634,30900.0
2014-04-28 14:30:00,40.77,40.85,40.73,40.75,24000.0,39.6634,39.7413,39.6245,39.644,24000.0
2014-04-28 14:35:00,40.73,40.79,40.73,40.77,10800.0,39.6245,39.6829,39.6245,39.6634,10800.0
2014-04-28 14:40:00,40.79,40.79,40.64,40.71,13500.0,39.6829,39.6829,39.537,39.6051,13500.0
2014-04-28 14:45:00,40.72,40.97,40.72,40.92,25500.0,39.6148,39.858,39.6148,39.8094,25500.0
2014-04-28 14:50:00,40.97,40.97,40.83,40.9,28800.0,39.858,39.858,39.7218,39.7899,28800.0
2014-04-28 14:55:00,40.86,40.9,40.75,40.75,8100.0,39.751,39.7899,39.644,39.644,8100.0
2014-04-28 15:00:00,40.77,40.84,40.73,40.76,11100.0,39.6634,39.7315,39.6245,39.6537,11100.0
2014-04-28 15:05:00,40.79,41.03,40.79,41.03,15000.0,39.6829,39.9164,39.6829,39.9164,15000.0
2014-04-28 15:10:00,41.03,41.33,41.03,41.32,25500.0,39.9164,40.2082,39.9164,40.1985,25500.0
2014-04-28 15:15:00,41.3,41.41,41.21,41.38,30000.0,40.179,40.2861,40.0915,40.2569,30000.0
2014-04-28 15:20:00,41.46,41.48,41.27,41.47,86400.0,40.3347,40.3542,40.1499,40.3444,86400.0
2014-04-28 15:25:00,41.45,41.49,41.33,41.33,21600.0,40.325,40.3639,40.2082,40.2082,21600.0
2014-04-28 15:30:00,41.41,41.48,41.36,41.37,14400.0,40.2861,40.3542,40.2374,40.2471,14400.0
2014-04-28 15:35:00,41.38,41.49,41.37,41.41,24300.0,40.2569,40.3639,40.2471,40.2861,24300.0
2014-04-28 15:40:00,41.4,41.44,41.36,41.38,9300.0,40.2763,40.3153,40.2374,40.2569,9300.0
2014-04-28 15:45:00,41.36,41.41,41.22,41.22,31800.0,40.2374,40.2861,40.1012,40.1012,31800.0
2014-04-28 15:50:00,41.21,41.3,41.21,41.22,62100.0,40.0915,40.179,40.0915,40.1012,62100.0
2014-04-28 15:55:00,41.22,41.24,41.17,41.2,77400.0,40.1012,40.1207,40.0526,40.0818,77400.0
2014-04-29 09:30:00,41.47,41.75,41.41,41.68,30600.0,40.3444,40.6168,40.2861,40.5487,30600.0
2014-04-29 09:35:00,41.7,41.7,41.19,41.61,20100.0,40.5682,40.5682,40.072,40.4806,20100.0
2014-04-29 09:40:00,41.58,41.76,41.46,41.47,30600.0,40.4515,40.6266,40.3347,40.3444,30600.0
2014-04-29 09:45:00,41.47,41.65,41.47,41.56,15000.0,40.3444,40.5196,40.3444,40.432,15000.0
2014-04-29 09:50:00,41.66,41.98,41.63,41.98,33000.0,40.5293,40.8406,40.5001,40.8406,33000.0
2014-04-29 09:55:00,42.0,42.16,41.98,41.99,16500.0,40.8601,41.0157,40.8406,40.8503,16500.0
2014-04-29 10:00:00,42.03,42.18,41.93,42.05,29100.0,40.8892,41.0352,40.792,40.9087,29100.0
2014-04-29 10:05:00,42.07,42.1,41.78,41.78,127800.0,40.9282,40.9573,40.646,40.646,127800.0
2014-04-29 10:10:00,41.72,41.87,41.64,41.68,44700.0,40.5877,40.7336,40.5098,40.5487,44700.0
2014-04-29 10:15:00,41.66,41.84,41.63,41.78,26400.0,40.5293,40.7044,40.5001,40.646,26400.0
2014-04-29 10:20:00,41.73,41.86,41.71,41.8,25200.0,40.5974,40.7239,40.5779,40.6655,25200.0
2014-04-29 10:25:00,41.75,41.75,41.6,41.61,30300.0,40.6168,40.6168,40.4709,40.4806,30300.0
2014-04-29 10:30:00,41.57,41.74,41.52,41.74,26100.0,40.4417,40.6071,40.3931,40.6071,26100.0
2014-04-29 10:35:00,41.74,41.9,41.73,41.8,42900.0,40.6071,40.7628,40.5974,40.6655,42900.0
2014-04-29 10:40:00,41.84,42.24,41.84,42.24,54000.0,40.7044,41.0935,40.7044,41.0935,54000.0
2014-04-29 10:45:00,42.24,42.4,42.24,42.27,72000.0,41.0935,41.2492,41.0935,41.1227,72000.0
2014-04-29 10:50:00,42.31,42.41,42.26,42.41,42300.0,41.1616,41.2589,41.113,41.2589,42300.0
2014-04-29 10:55:00,42.4,42.43,42.28,42.31,28200.0,41.2492,41.2784,41.1325,41.1616,28200.0
2014-04-29 11:00:00,42.27,42.32,42.24,42.28,17100.0,41.1227,41.1714,41.0935,41.1325,17100.0
2014-04-29 11:05:00,42.24,42.26,42.13,42.21,16500.0,41.0935,41.113,40.9865,41.0644,16500.0
2014-04-29 11:10:00,42.22,42.22,42.0,42.0,8100.0,41.0741,41.0741,40.8601,40.8601,8100.0
2014-04-29 11:15:00,42.04,42.09,41.98,42.06,30000.0,40.899,40.9476,40.8406,40.9184,30000.0
2014-04-29 11:20:00,42.06,42.25,42.06,42.25,19500.0,40.9184,41.1033,40.9184,41.1033,19500.0
2014-04-29 11:25:00,42.29,42.49,42.29,42.49,29700.0,41.1422,41.3368,41.1422,41.3368,29700.0
2014-04-29 11:30:00,42.49,42.53,42.44,42.47,51900.0,41.3368,41.3757,41.2881,41.3173,51900.0
2014-04-29 11:35:00,42.44,42.47,42.35,42.37,20700.0,41.2881,41.3173,41.2006,41.22,20700.0
2014-04-29 11:40:00,42.37,42.37,42.24,42.28,22200.0,41.22,41.22,41.0935,41.1325,22200.0
2014-04-29 11:45:00,42.29,42.33,42.2,42.31,40500.0,41.1422,41.1811,41.0546,41.1616,40500.0
2014-04-29 11:50:00,42.3,42.31,42.23,42.27,22200.0,41.1519,41.1616,41.0838,41.1227,22200.0
2014-04-29 11:55:00,42.27,42.32,42.24,42.24,12000.0,41.1227,41.1714,41.0935,41.0935,12000.0
2014-04-29 12:00:00,42.24,42.38,42.24,42.34,85800.0,41.0935,41.2297,41.0935,41.1908,85800.0
2014-04-29 12:05:00,42.36,42.46,42.34,42.4,59400.0,41.2103,41.3076,41.1908,41.2492,59400.0
2014-04-29 12:10:00,42.4,42.4,42.35,42.38,37800.0,41.2492,41.2492,41.2006,41.2297,37800.0
2014-04-29 12:15:00,42.38,42.47,42.33,42.45,79200.0,41.2297,41.3173,41.1811,41.2978,79200.0
2014-04-29 12:20:00,42.47,42.6,42.46,42.6,55800.0,41.3173,41.4438,41.3076,41.4438,55800.0
2014-04-29 12:25:00,42.6,42.64,42.5,42.64,11400.0,41.4438,41.4827,41.3465,41.4827,11400.0
2014-04-29 12:30:00,42.68,42.83,42.64,42.83,83400.0,41.5216,41.6675,41.4827,41.6675,83400.0
2014-04-29 12:35:00,42.83,42.93,42.83,42.93,67800.0,41.6675,41.7648,41.6675,41.7648,67800.0
2014-04-29 12:40:00,42.94,43.13,42.93,43.04,75600.0,41.7745,41.9594,41.7648,41.8718,75600.0
2014-04-29 12:45:00,43.05,43.05,42.99,43.01,7500.0,41.8816,41.8816,41.8232,41.8426,7500.0
2014-04-29 12:50:00,43.01,43.06,42.9,42.94,62400.0,41.8426,41.8913,41.7356,41.7745,62400.0
2014-04-29 12:55:00,42.94,42.98,42.9,42.94,78600.0,41.7745,41.8135,41.7356,41.7745,78600.0
2014-04-29 13:00:00,42.92,42.97,42.91,42.94,7500.0,41.7551,41.8037,41.7454,41.7745,7500.0
2014-04-29 13:05:00,42.89,42.89,42.75,42.82,35400.0,41.7259,41.7259,41.5897,41.6578,35400.0
2014-04-29 13:10:00,42.82,42.94,42.79,42.79,107400.0,41.6578,41.7745,41.6286,41.6286,107400.0
2014-04-29 13:15:00,42.77,42.81,42.69,42.77,22500.0,41.6092,41.6481,41.5313,41.6092,22500.0
2014-04-29 13:20:00,42.77,42.86,42.73,42.82,14700.0,41.6092,41.6967,41.5702,41.6578,14700.0
2014-04-29 13:25:00,42.82,42.83,42.75,42.8,49200.0,41.6578,41.6675,41.5897,41.6383,49200.0
2014-04-29 13:30:00,42.77,42.8,42.69,42.71,4200.0,41.6092,41.6383,41.5313,41.5508,4200.0
2014-04-29 13:35:00,42.67,42.75,42.61,42.61,12900.0,41.5119,41.5897,41.4535,41.4535,12900.0
2014-04-29 13:40:00,42.58,42.71,42.54,42.56,20400.0,41.4243,41.5508,41.3854,41.4049,20400.0
2014-04-29 13:45:00,42.59,42.59,42.46,42.54,17700.0,41.434,41.434,41.3076,41.3854,17700.0
2014-04-29 13:50:00,42.54,42.63,42.54,42.63,12000.0,41.3854,41.473,41.3854,41.473,12000.0
2014-04-29 13:55:00,42.63,42.78,42.62,42.78,70200.0,41.473,41.6189,41.4632,41.6189,70200.0
2014-04-29 14:00:00,42.77,42.83,42.73,42.83,13800.0,41.6092,41.6675,41.5702,41.6675,13800.0
2014-04-29 14:05:00,42.81,42.89,42.81,42.89,51300.0,41.6481,41.7259,41.6481,41.7259,51300.0
2014-04-29 14:10:00,42.9,42.96,42.88,42.88,30000.0,41.7356,41.794,41.7162,41.7162,30000.0
2014-04-29 14:15:00,42.87,42.95,42.84,42.93,29100.0,41.7064,41.7843,41.6773,41.7648,29100.0
2014-04-29 14:20:00,42.92,43.0,42.92,42.96,10800.0,41.7551,41.8329,41.7551,41.794,10800.0
2014-04-29 14:25:00,42.98,43.01,42.92,43.0,44400.0,41.8135,41.8426,41.7551,41.8329,44400.0
2014-04-29 14:30:00,43.0,43.04,42.97,43.03,17400.0,41.8329,41.8718,41.8037,41.8621,17400.0
2014-04-29 14:35:00,43.04,43.11,43.04,43.11,56700.0,41.8718,41.9399,41.8718,41.9399,56700.0
2014-04-29 14:40:00,43.1,43.11,43.03,43.03,63300.0,41.9302,41.9399,41.8621,41.8621,63300.0
2014-04-29 14:45:00,43.05,43.08,43.03,43.08,15300.0,41.8816,41.9107,41.8621,41.9107,15300.0
2014-04-29 14:50:00,43.14,43.14,43.01,43.04,24300.0,41.9691,41.9691,41.8426,41.8718,24300.0
2014-04-29 14:55:00,43.04,43.06,43.02,43.02,43200.0,41.8718,41.8913,41.8524,41.8524,43200.0
2014-04-29 15:00:00,43.02,43.03,42.94,42.98,10800.0,41.8524,41.8621,41.7745,41.8135,10800.0
2014-04-29 15:05:00,42.96,43.05,42.96,43.0,80100.0,41.794,41.8816,41.794,41.8329,80100.0
2014-04-29 15:10:00,43.0,43.02,42.88,42.93,100800.0,41.8329,41.8524,41.7162,41.7648,100800.0
2014-04-29 15:15:00,42.93,42.96,42.9,42.9,53100.0,41.7648,41.794,41.7356,41.7356,53100.0
2014-04-29 15:20:00,42.89,42.89,42.87,42.87,17100.0,41.7259,41.7259,41.7064,41.7064,17100.0
2014-04-29 15:25:00,42.87,42.98,42.87,42.95,63900.0,41.7064,41.8135,41.7064,41.7843,63900.0
2014-04-29 15:30:00,42.96,42.98,42.82,42.82,21900.0,41.794,41.8135,41.6578,41.6578,21900.0
2014-04-29 15:35:00,42.86,42.87,42.69,42.71,30000.0,41.6967,41.7064,41.5313,41.5508,30000.0
2014-04-29 15:40:00,42.69,42.77,42.58,42.61,131400.0,41.5313,41.6092,41.4243,41.4535,131400.0
2014-04-29 15:45:00,42.59,42.71,42.58,42.7,55200.0,41.434,41.5508,41.4243,41.5411,55200.0
2014-04-29 15:50:00,42.7,42.76,42.66,42.74,31200.0,41.5411,41.5994,41.5021,41.58,31200.0
2014-04-29 15:55:00,42.72,42.77,42.69,42.74,85800.0,41.5605,41.6092,41.5313,41.58,85800.0
2014-04-30 09:30:00,42.58,42.58,42.3,42.44,16200.0,41.4243,41.4243,41.1519,41.2881,16200.0
2014-04-30 09:35:00,42.38,42.38,41.95,41.98,10500.0,41.2297,41.2297,40.8114,40.8406,10500.0
2014-04-30 09:40:00,42.01,42.01,41.81,42.01,20700.0,40.8698,40.8698,40.6752,40.8698,20700.0
2014-04-30 09:45:00,42.04,42.19,41.97,42.0,31200.0,40.899,41.0449,40.8309,40.8601,31200.0
2014-04-30 09:50:00,41.94,42.08,41.79,41.82,11700.0,40.8017,40.9379,40.6558,40.6849,11700.0
2014-04-30 09:55:00,41.73,41.96,41.68,41.94,78300.0,40.5974,40.8211,40.5487,40.8017,78300.0
2014-04-30 10:00:00,41.94,41.94,41.58,41.58,32400.0,40.8017,40.8017,40.4515,40.4515,32400.0
2014-04-30 10:05:00,41.58,41.79,41.56,41.73,50100.0,40.4515,40.6558,40.432,40.5974,50100.0
2014-04-30 10:10:00,41.79,41.97,41.76,41.97,69000.0,40.6558,40.8309,40.6266,40.8309,69000.0
2014-04-30 10:15:00,41.99,42.4,41.99,42.33,149400.0,40.8503,41.2492,40.8503,41.1811,149400.0
2014-04-30 10:20:00,42.33,42.33,42.19,42.31,15000.0,41.1811,41.1811,41.0449,41.1616,15000.0
2014-04-30 10:25:00,42.35,42.4,42.24,42.24,7500.0,41.2006,41.2492,41.0935,41.0935,7500.0
2014-04-30 10:30:00,42.35,42.43,42.32,42.37,44100.0,41.2006,41.2784,41.1714,41.22,44100.0
2014-04-30 10:35:00,42.31,42.44,42.28,42.44,5100.0,41.1616,41.2881,41.1325,41.2881,5100.0
2014-04-30 10:40:00,42.38,42.48,42.38,42.45,4800.0,41.2297,41.327,41.2297,41.2978,4800.0
2014-04-30 10:45:00,42.42,42.66,42.38,42.66,10800.0,41.2687,41.5021,41.2297,41.5021,10800.0
2014-04-30 10:50:00,42.66,42.88,42.66,42.87,36600.0,41.5021,41.7162,41.5021,41.7064,36600.0
2014-04-30 10:55:00,42.83,42.85,42.71,42.71,6900.0,41.6675,41.687,41.5508,41.5508,6900.0
2014-04-30 11:00:00,42.78,42.78,42.65,42.67,18600.0,41.6189,41.6189,41.4924,41.5119,18600.0
2014-04-30 11:05:00,42.65,42.7,42.64,42.64,16200.0,41.4924,41.5411,41.4827,41.4827,16200.0
2014-04-30 11:10:00,42.61,42.65,42.57,42.59,15900.0,41.4535,41.4924,41.4146,41.434,15900.0
2014-04-30 11:15:00,42.54,42.59,42.48,42.5,21900.0,41.3854,41.434,41.327,41.3465,21900.0
2014-04-30 11:20:00,42.45,42.56,42.39,42.54,12900.0,41.2978,41.4049,41.2395,41.3854,12900.0
2014-04-30 11:25:00,42.51,42.56,42.49,42.56,13800.0,41.3562,41.4049,41.3368,41.4049,13800.0
2014-04-30 11:30:00,42.55,42.6,42.54,42.55,25200.0,41.3951,41.4438,41.3854,41.3951,25200.0
2014-04-30 11:35:00,42.55,42.55,42.39,42.45,7800.0,41.3951,41.3951,41.2395,41.2978,7800.0
2014-04-30 11:40:00,42.47,42.54,42.44,42.54,11100.0,41.3173,41.3854,41.2881,41.3854,11100.0
2014-04-30 11:45:00,42.47,42.49,42.38,42.38,27300.0,41.3173,41.3368,41.2297,41.2297,27300.0
2014-04-30 11:50:00,42.39,42.42,42.38,42.38,5700.0,41.2395,41.2687,41.2297,41.2297,5700.0
2014-04-30 11:55:00,42.38,42.39,42.21,42.26,17400.0,41.2297,41.2395,41.0644,41.113,17400.0
2014-04-30 12:00:00,42.26,42.28,42.17,42.2,10200.0,41.113,41.1325,41.0254,41.0546,10200.0
2014-04-30 12:05:00,42.2,42.24,42.17,42.21,7800.0,41.0546,41.0935,41.0254,41.0644,7800.0
2014-04-30 12:10:00,42.2,42.3,42.2,42.3,18000.0,41.0546,41.1519,41.0546,41.1519,18000.0
2014-04-30 12:15:00,42.29,42.31,42.25,42.28,8400.0,41.1422,41.1616,41.1033,41.1325,8400.0
2014-04-30 12:20:00,42.25,42.26,42.22,42.24,9900.0,41.1033,41.113,41.0741,41.0935,9900.0
2014-04-30 12:25:00,42.21,42.25,42.21,42.23,9300.0,41.0644,41.1033,41.0644,41.0838,9300.0
2014-04-30 12:30:00,42.22,42.22,42.18,42.18,6000.0,41.0741,41.0741,41.0352,41.0352,6000.0
2014-04-30 12:35:00,42.22,42.28,42.21,42.24,30600.0,41.0741,41.1325,41.0644,41.0935,30600.0
2014-04-30 12:40:00,42.3,42.3,42.24,42.24,10800.0,41.1519,41.1519,41.0935,41.0935,10800.0
2014-04-30 12:45:00,42.24,42.24,42.21,42.24,5100.0,41.0935,41.0935,41.0644,41.0935,5100.0
2014-04-30 12:50:00,42.24,42.25,42.23,42.25,22200.0,41.0935,41.1033,41.0838,41.1033,22200.0
2014-04-30 12:55:00,42.29,42.32,42.27,42.32,6300.0,41.1422,41.1714,41.1227,41.1714,6300.0
2014-04-30 13:00:00,42.28,42.33,42.27,42.33,5400.0,41.1325,41.1811,41.1227,41.1811,5400.0
2014-04-30 13:05:00,42.33,42.36,42.33,42.36,13200.0,41.1811,41.2103,41.1811,41.2103,13200.0
2014-04-30 13:10:00,42.36,42.38,42.31,42.32,10500.0,41.2103,41.2297,41.1616,41.1714,10500.0
2014-04-30 13:15:00,42.31,42.33,42.23,42.23,6900.0,41.1616,41.1811,41.0838,41.0838,6900.0
2014-04-30 13:20:00,42.23,42.31,42.23,42.28,6600.0,41.0838,41.1616,41.0838,41.1325,6600.0
2014-04-30 13:25:00,42.26,42.3,42.26,42.28,10800.0,41.113,41.1519,41.113,41.1325,10800.0
2014-04-30 13:30:00,42.26,42.27,42.23,42.23,6000.0,41.113,41.1227,41.0838,41.0838,6000.0
2014-04-30 13:35:00,42.23,42.24,42.2,42.2,5400.0,41.0838,41.0935,41.0546,41.0546,5400.0
2014-04-30 13:40:00,42.16,42.19,42.14,42.15,1800.0,41.0157,41.0449,40.9963,41.006,1800.0
2014-04-30 13:45:00,42.14,42.16,42.13,42.13,5400.0,40.9963,41.0157,40.9865,40.9865,5400.0
2014-04-30 13:50:00,42.16,42.19,42.16,42.19,8100.0,41.0157,41.0449,41.0157,41.0449,8100.0
2014-04-30 13:55:00,42.2,42.2,42.13,42.17,17100.0,41.0546,41.0546,40.9865,41.0254,17100.0
2014-04-30 14:00:00,42.18,42.38,42.1,42.33,44100.0,41.0352,41.2297,40.9573,41.1811,44100.0
2014-04-30 14:05:00,42.33,42.34,42.02,42.15,39300.0,41.1811,41.1908,40.8795,41.006,39300.0
2014-04-30 14:10:00,42.16,42.19,41.95,42.04,134400.0,41.0157,41.0449,40.8114,40.899,134400.0
2014-04-30 14:15:00,42.03,42.19,41.99,42.12,20400.0,40.8892,41.0449,40.8503,40.9768,20400.0
2014-04-30 14:20:00,42.08,42.25,42.06,42.18,38700.0,40.9379,41.1033,40.9184,41.0352,38700.0
2014-04-30 14:25:00,42.18,42.24,42.11,42.22,36900.0,41.0352,41.0935,40.9671,41.0741,36900.0
2014-04-30 14:30:00,42.23,42.34,42.23,42.25,20100.0,41.0838,41.1908,41.0838,41.1033,20100.0
2014-04-30 14:35:00,42.33,42.35,42.27,42.27,19200.0,41.1811,41.2006,41.1227,41.1227,19200.0
2014-04-30 14:40:00,42.29,42.38,42.23,42.37,11400.0,41.1422,41.2297,41.0838,41.22,11400.0
2014-04-30 14:45:00,42.43,42.61,42.43,42.58,40800.0,41.2784,41.4535,41.2784,41.4243,40800.0
2014-04-30 14:50:00,42.67,42.81,42.62,42.72,61800.0,41.5119,41.6481,41.4632,41.5605,61800.0
2014-04-30 14:55:00,42.77,42.81,42.67,42.68,12000.0,41.6092,41.6481,41.5119,41.5216,12000.0
2014-04-30 15:00:00,42.75,42.75,42.65,42.7,27600.0,41.5897,41.5897,41.4924,41.5411,27600.0
2014-04-30 15:05:00,42.7,42.7,42.55,42.61,25800.0,41.5411,41.5411,41.3951,41.4535,25800.0
2014-04-30 15:10:00,42.6,42.66,42.6,42.64,4800.0,41.4438,41.5021,41.4438,41.4827,4800.0
2014-04-30 15:15:00,42.61,42.74,42.55,42.72,56700.0,41.4535,41.58,41.3951,41.5605,56700.0
2014-04-30 15:20:00,42.69,42.72,42.62,42.64,20400.0,41.5313,41.5605,41.4632,41.4827,20400.0
2014-04-30 15:25:00,42.68,42.78,42.67,42.77,12300.0,41.5216,41.6189,41.5119,41.6092,12300.0
2014-04-30 15:30:00,42.76,42.86,42.75,42.84,23700.0,41.5994,41.6967,41.5897,41.6773,23700.0
2014-04-30 15:35:00,42.82,42.86,42.79,42.84,51300.0,41.6578,41.6967,41.6286,41.6773,51300.0
2014-04-30 15:40:00,42.81,42.92,42.81,42.92,26100.0,41.6481,41.7551,41.6481,41.7551,26100.0
2014-04-30 15:45:00,42.91,42.91,42.8,42.9,25500.0,41.7454,41.7454,41.6383,41.7356,25500.0
2014-04-30 15:50:00,42.89,42.93,42.85,42.89,33300.0,41.7259,41.7648,41.687,41.7259,33300.0
2014-04-30 15:55:00,42.89,42.96,42.86,42.96,43200.0,41.7259,41.794,41.6967,41.794,43200.0
2014-05-01 09:30:00,43.17,43.17,42.67,42.67,21000.0,41.9983,41.9983,41.5119,41.5119,21000.0
2014-05-01 09:35:00,42.63,42.66,42.43,42.65,11700.0,41.473,41.5021,41.2784,41.4924,11700.0
2014-05-01 09:40:00,42.66,42.92,42.66,42.73,24000.0,41.5021,41.7551,41.5021,41.5702,24000.0
2014-05-01 09:45:00,42.67,42.67,42.49,42.53,26400.0,41.5119,41.5119,41.3368,41.3757,26400.0
2014-05-01 09:50:00,42.58,42.59,42.5,42.59,9900.0,41.4243,41.434,41.3465,41.434,9900.0
2014-05-01 09:55:00,42.6,42.75,42.49,42.49,16800.0,41.4438,41.5897,41.3368,41.3368,16800.0
2014-05-01 10:00:00,42.57,42.65,42.47,42.59,18000.0,41.4146,41.4924,41.3173,41.434,18000.0
2014-05-01 10:05:00,42.57,42.57,42.38,42.4,23400.0,41.4146,41.4146,41.2297,41.2492,23400.0
2014-05-01 10:10:00,42.39,42.53,42.26,42.26,48000.0,41.2395,41.3757,41.113,41.113,48000.0
2014-05-01 10:15:00,42.25,42.39,42.18,42.3,83700.0,41.1033,41.2395,41.0352,41.1519,83700.0
2014-05-01 10:20:00,42.31,42.51,42.28,42.51,24600.0,41.1616,41.3562,41.1325,41.3562,24600.0
2014-05-01 10:25:00,42.5,42.68,42.5,42.66,39300.0,41.3465,41.5216,41.3465,41.5021,39300.0
2014-05-01 10:30:00,42.69,42.96,42.68,42.94,96600.0,41.5313,41.794,41.5216,41.7745,96600.0
2014-05-01 10:35:00,42.9,42.96,42.85,42.85,31200.0,41.7356,41.794,41.687,41.687,31200.0
2014-05-01 10:40:00,42.86,43.13,42.85,43.09,54900.0,41.6967,41.9594,41.687,41.9205,54900.0
2014-05-01 10:45:00,43.14,43.58,43.14,43.57,259500.0,41.9691,42.3972,41.9691,42.3874,259500.0
2014-05-01 10:50:00,43.57,43.72,43.56,43.64,74100.0,42.3874,42.5334,42.3777,42.4555,74100.0
2014-05-01 10:55:00,43.63,43.69,43.52,43.53,101400.0,42.4458,42.5042,42.3388,42.3485,101400.0
2014-05-01 11:00:00,43.55,43.64,43.55,43.55,33600.0,42.368,42.4555,42.368,42.368,33600.0
2014-05-01 11:05:00,43.55,43.57,43.29,43.36,33900.0,42.368,42.3874,42.115,42.1831,33900.0
2014-05-01 11:10:00,43.37,43.56,43.34,43.56,13500.0,42.1929,42.3777,42.1637,42.3777,13500.0
2014-05-01 11:15:00,43.53,43.63,43.52,43.62,6300.0,42.3485,42.4458,42.3388,42.4361,6300.0
2014-05-01 11:20:00,43.62,43.87,43.62,43.87,15300.0,42.4361,42.6793,42.4361,42.6793,15300.0
2014-05-01 11:25:00,43.9,44.03,43.86,43.86,30600.0,42.7085,42.835,42.6696,42.6696,30600.0
2014-05-01 11:30:00,43.86,44.16,43.86,44.08,47700.0,42.6696,42.9614,42.6696,42.8836,47700.0
2014-05-01 11:35:00,44.07,44.14,44.05,44.07,10200.0,42.8739,42.942,42.8544,42.8739,10200.0
2014-05-01 11:40:00,44.12,44.12,43.92,43.92,18000.0,42.9225,42.9225,42.7279,42.7279,18000.0
2014-05-01 11:45:00,43.9,43.9,43.76,43.76,6300.0,42.7085,42.7085,42.5723,42.5723,6300.0
2014-05-01 11:50:00,43.71,43.74,43.54,43.62,10800.0,42.5236,42.5528,42.3583,42.4361,10800.0
2014-05-01 11:55:00,43.64,43.73,43.64,43.66,11400.0,42.4555,42.5431,42.4555,42.475,11400.0
2014-05-01 12:00:00,43.7,43.87,43.7,43.87,9000.0,42.5139,42.6793,42.5139,42.6793,9000.0
2014-05-01 12:05:00,43.86,43.87,43.79,43.87,4200.0,42.6696,42.6793,42.6015,42.6793,4200.0
2014-05-01 12:10:00,43.91,43.94,43.86,43.92,3600.0,42.7182,42.7474,42.6696,42.7279,3600.0
2014-05-01 12:15:00,43.92,43.92,43.8,43.83,6300.0,42.7279,42.7279,42.6112,42.6404,6300.0
2014-05-01 12:20:00,43.73,43.83,43.72,43.83,13500.0,42.5431,42.6404,42.5334,42.6404,13500.0
2014-05-01 12:25:00,43.81,43.89,43.75,43.79,41700.0,42.6209,42.6988,42.5626,42.6015,41700.0
2014-05-01 12:30:00,43.82,43.83,43.69,43.77,25200.0,42.6307,42.6404,42.5042,42.582,25200.0
2014-05-01 12:35:00,43.76,43.76,43.65,43.65,27300.0,42.5723,42.5723,42.4653,42.4653,27300.0
2014-05-01 12:40:00,43.61,43.69,43.58,43.58,8400.0,42.4264,42.5042,42.3972,42.3972,8400.0
2014-05-01 12:45:00,43.55,43.55,43.46,43.55,18000.0,42.368,42.368,42.2804,42.368,18000.0
2014-05-01 12:50:00,43.55,43.55,43.5,43.51,3300.0,42.368,42.368,42.3193,42.3291,3300.0
2014-05-01 12:55:00,43.55,43.62,43.54,43.54,12000.0,42.368,42.4361,42.3583,42.3583,12000.0
2014-05-01 13:00:00,43.56,43.63,43.56,43.57,6900.0,42.3777,42.4458,42.3777,42.3874,6900.0
2014-05-01 13:05:00,43.6,43.69,43.56,43.67,7200.0,42.4166,42.5042,42.3777,42.4847,7200.0
2014-05-01 13:10:00,43.64,43.64,43.49,43.56,10200.0,42.4555,42.4555,42.3096,42.3777,10200.0
2014-05-01 13:15:00,43.51,43.51,43.43,43.44,6600.0,42.3291,42.3291,42.2512,42.261,6600.0
2014-05-01 13:20:00,43.45,43.45,43.37,43.41,21900.0,42.2707,42.2707,42.1929,42.2318,21900.0
2014-05-01 13:25:00,43.42,43.45,43.34,43.34,7200.0,42.2415,42.2707,42.1637,42.1637,7200.0
2014-05-01 13:30:00,43.33,43.41,43.3,43.35,10200.0,42.154,42.2318,42.1248,42.1734,10200.0
2014-05-01 13:35:00,43.41,43.48,43.37,43.48,5100.0,42.2318,42.2999,42.1929,42.2999,5100.0
2014-05-01 13:40:00,43.43,43.47,43.39,43.43,5400.0,42.2512,42.2902,42.2123,42.2512,5400.0
2014-05-01 13:45:00,43.44,43.47,43.35,43.35,13200.0,42.261,42.2902,42.1734,42.1734,13200.0
2014-05-01 13:50:00,43.33,43.35,43.3,43.3,4800.0,42.154,42.1734,42.1248,42.1248,4800.0
2014-05-01 13:55:00,43.28,43.28,43.08,43.14,51600.0,42.1053,42.1053,41.9107,41.9691,51600.0
2014-05-01 14:00:00,43.16,43.31,43.16,43.27,9300.0,41.9886,42.1345,41.9886,42.0956,9300.0
2014-05-01 14:05:00,43.32,43.38,43.3,43.38,7800.0,42.1442,42.2026,42.1248,42.2026,7800.0
2014-05-01 14:10:00,43.39,43.42,43.27,43.27,9000.0,42.2123,42.2415,42.0956,42.0956,9000.0
2014-05-01 14:15:00,43.3,43.31,43.21,43.23,6000.0,42.1248,42.1345,42.0372,42.0567,6000.0
2014-05-01 14:20:00,43.2,43.31,43.18,43.25,17100.0,42.0275,42.1345,42.008,42.0761,17100.0
2014-05-01 14:25:00,43.27,43.37,43.25,43.32,12600.0,42.0956,42.1929,42.0761,42.1442,12600.0
2014-05-01 14:30:00,43.31,43.35,43.25,43.25,64800.0,42.1345,42.1734,42.0761,42.0761,64800.0
2014-05-01 14:35:00,43.25,43.25,43.18,43.18,12000.0,42.0761,42.0761,42.008,42.008,12000.0
2014-05-01 14:40:00,43.18,43.24,43.17,43.17,7800.0,42.008,42.0664,41.9983,41.9983,7800.0
2014-05-01 14:45:00,43.14,43.27,43.09,43.27,13200.0,41.9691,42.0956,41.9205,42.0956,13200.0
2014-05-01 14:50:00,43.3,43.3,43.16,43.16,17100.0,42.1248,42.1248,41.9886,41.9886,17100.0
2014-05-01 14:55:00,43.17,43.26,43.16,43.26,10500.0,41.9983,42.0859,41.9886,42.0859,10500.0
2014-05-01 15:00:00,43.22,43.25,43.17,43.17,9600.0,42.0469,42.0761,41.9983,41.9983,9600.0
2014-05-01 15:05:00,43.18,43.22,43.12,43.19,9600.0,42.008,42.0469,41.9497,42.0178,9600.0
2014-05-01 15:10:00,43.18,43.21,43.15,43.18,50400.0,42.008,42.0372,41.9788,42.008,50400.0
2014-05-01 15:15:00,43.22,43.34,43.18,43.25,25800.0,42.0469,42.1637,42.008,42.0761,25800.0
2014-05-01 15:20:00,43.29,43.33,43.23,43.23,17100.0,42.115,42.154,42.0567,42.0567,17100.0
2014-05-01 15:25:00,43.23,43.23,43.17,43.17,27600.0,42.0567,42.0567,41.9983,41.9983,27600.0
2014-05-01 15:30:00,43.16,43.23,43.14,43.23,41100.0,41.9886,42.0567,41.9691,42.0567,41100.0
2014-05-01 15:35:00,43.23,43.31,43.18,43.31,37800.0,42.0567,42.1345,42.008,42.1345,37800.0
2014-05-01 15:40:00,43.32,43.4,43.31,43.33,23400.0,42.1442,42.2221,42.1345,42.154,23400.0
2014-05-01 15:45:00,43.31,43.37,43.29,43.3,24300.0,42.1345,42.1929,42.115,42.1248,24300.0
2014-05-01 15:50:00,43.31,43.51,43.31,43.5,30600.0,42.1345,42.3291,42.1345,42.3193,30600.0
2014-05-01 15:55:00,43.48,43.5,43.44,43.48,62400.0,42.2999,42.3193,42.261,42.2999,62400.0
2014-05-02 09:30:00,43.44,43.44,43.12,43.18,27000.0,42.261,42.261,41.9497,42.008,27000.0
2014-05-02 09:35:00,43.2,43.28,43.08,43.09,12000.0,42.0275,42.1053,41.9107,41.9205,12000.0
2014-05-02 09:40:00,43.09,43.1,42.76,42.9,59100.0,41.9205,41.9302,41.5994,41.7356,59100.0
2014-05-02 09:45:00,42.91,43.06,42.58,42.58,52200.0,41.7454,41.8913,41.4243,41.4243,52200.0
2014-05-02 09:50:00,42.56,42.78,42.55,42.55,42600.0,41.4049,41.6189,41.3951,41.3951,42600.0
2014-05-02 09:55:00,42.52,42.6,42.47,42.6,46800.0,41.3659,41.4438,41.3173,41.4438,46800.0
2014-05-02 10:00:00,42.61,42.64,42.46,42.5,85500.0,41.4535,41.4827,41.3076,41.3465,85500.0
2014-05-02 10:05:00,42.55,42.77,42.49,42.75,11100.0,41.3951,41.6092,41.3368,41.5897,11100.0
2014-05-02 10:10:00,42.75,42.89,42.72,42.78,15600.0,41.5897,41.7259,41.5605,41.6189,15600.0
2014-05-02 10:15:00,42.76,42.82,42.65,42.75,83400.0,41.5994,41.6578,41.4924,41.5897,83400.0
2014-05-02 10:20:00,42.75,42.84,42.71,42.78,20400.0,41.5897,41.6773,41.5508,41.6189,20400.0
2014-05-02 10:25:00,42.83,42.84,42.61,42.65,9900.0,41.6675,41.6773,41.4535,41.4924,9900.0
2014-05-02 10:30:00,42.61,42.65,42.52,42.65,32700.0,41.4535,41.4924,41.3659,41.4924,32700.0
2014-05-02 10:35:00,42.68,42.81,42.68,42.74,24300.0,41.5216,41.6481,41.5216,41.58,24300.0
2014-05-02 10:40:00,42.69,42.73,42.56,42.63,21600.0,41.5313,41.5702,41.4049,41.473,21600.0
2014-05-02 10:45:00,42.58,42.68,42.47,42.47,25800.0,41.4243,41.5216,41.3173,41.3173,25800.0
2014-05-02 10:50:00,42.42,42.49,42.39,42.46,21900.0,41.2687,41.3368,41.2395,41.3076,21900.0
2014-05-02 10:55:00,42.4,42.5,42.35,42.35,27600.0,41.2492,41.3465,41.2006,41.2006,27600.0
2014-05-02 11:00:00,42.31,42.51,42.31,42.46,14100.0,41.1616,41.3562,41.1616,41.3076,14100.0
2014-05-02 11:05:00,42.46,42.65,42.45,42.65,8100.0,41.3076,41.4924,41.2978,41.4924,8100.0
2014-05-02 11:10:00,42.57,42.62,42.5,42.51,15900.0,41.4146,41.4632,41.3465,41.3562,15900.0
2014-05-02 11:15:00,42.5,42.66,42.47,42.66,9300.0,41.3465,41.5021,41.3173,41.5021,9300.0
2014-05-02 11:20:00,42.6,42.68,42.57,42.59,9600.0,41.4438,41.5216,41.4146,41.434,9600.0
2014-05-02 11:25:00,42.56,42.6,42.53,42.58,6300.0,41.4049,41.4438,41.3757,41.4243,6300.0
2014-05-02 11:30:00,42.58,42.82,42.58,42.81,65400.0,41.4243,41.6578,41.4243,41.6481,65400.0
2014-05-02 11:35:00,42.79,42.79,42.68,42.7,6600.0,41.6286,41.6286,41.5216,41.5411,6600.0
2014-05-02 11:40:00,42.63,42.65,42.56,42.59,3900.0,41.473,41.4924,41.4049,41.434,3900.0
2014-05-02 11:45:00,42.59,42.7,42.59,42.68,5700.0,41.434,41.5411,41.434,41.5216,5700.0
2014-05-02 11:50:00,42.66,42.8,42.66,42.74,17400.0,41.5021,41.6383,41.5021,41.58,17400.0
2014-05-02 11:55:00,42.71,42.78,42.69,42.76,5100.0,41.5508,41.6189,41.5313,41.5994,5100.0
2014-05-02 12:00:00,42.72,42.75,42.68,42.69,8700.0,41.5605,41.5897,41.5216,41.5313,8700.0
2014-05-02 12:05:00,42.7,42.78,42.67,42.67,5700.0,41.5411,41.6189,41.5119,41.5119,5700.0
2014-05-02 12:10:00,42.66,42.73,42.64,42.7,11100.0,41.5021,41.5702,41.4827,41.5411,11100.0
2014-05-02 12:15:00,42.67,42.72,42.67,42.72,2700.0,41.5119,41.5605,41.5119,41.5605,2700.0
2014-05-02 12:20:00,42.71,42.77,42.69,42.74,9000.0,41.5508,41.6092,41.5313,41.58,9000.0
2014-05-02 12:25:00,42.68,42.71,42.63,42.64,47700.0,41.5216,41.5508,41.473,41.4827,47700.0
2014-05-02 12:30:00,42.67,42.67,42.64,42.65,12600.0,41.5119,41.5119,41.4827,41.4924,12600.0
2014-05-02 12:35:00,42.67,42.76,42.66,42.76,16800.0,41.5119,41.5994,41.5021,41.5994,16800.0
2014-05-02 12:40:00,42.76,42.81,42.76,42.79,4800.0,41.5994,41.6481,41.5994,41.6286,4800.0
2014-05-02 12:45:00,42.79,42.83,42.77,42.77,4800.0,41.6286,41.6675,41.6092,41.6092,4800.0
2014-05-02 12:50:00,42.71,42.73,42.68,42.73,2700.0,41.5508,41.5702,41.5216,41.5702,2700.0
2014-05-02 12:55:00,42.67,42.67,42.66,42.67,5400.0,41.5119,41.5119,41.5021,41.5119,5400.0
2014-05-02 13:00:00,42.68,42.69,42.65,42.65,1500.0,41.5216,41.5313,41.4924,41.4924,1500.0
2014-05-02 13:05:00,42.69,42.69,42.58,42.6,10500.0,41.5313,41.5313,41.4243,41.4438,10500.0
2014-05-02 13:10:00,42.57,42.6,42.52,42.58,7500.0,41.4146,41.4438,41.3659,41.4243,7500.0
2014-05-02 13:15:00,42.54,42.59,42.54,42.55,7800.0,41.3854,41.434,41.3854,41.3951,7800.0
2014-05-02 13:20:00,42.53,42.59,42.47,42.52,5400.0,41.3757,41.434,41.3173,41.3659,5400.0
2014-05-02 13:25:00,42.55,42.55,42.44,42.44,9000.0,41.3951,41.3951,41.2881,41.2881,9000.0
2014-05-02 13:30:00,42.45,42.52,42.42,42.48,11400.0,41.2978,41.3659,41.2687,41.327,11400.0
2014-05-02 13:35:00,42.48,42.48,42.35,42.41,28500.0,41.327,41.327,41.2006,41.2589,28500.0
2014-05-02 13:40:00,42.37,42.42,42.35,42.42,13500.0,41.22,41.2687,41.2006,41.2687,13500.0
2014-05-02 13:45:00,42.39,42.47,42.37,42.42,17100.0,41.2395,41.3173,41.22,41.2687,17100.0
2014-05-02 13:50:00,42.39,42.42,42.38,42.39,11700.0,41.2395,41.2687,41.2297,41.2395,11700.0
2014-05-02 13:55:00,42.4,42.44,42.36,42.36,12000.0,41.2492,41.2881,41.2103,41.2103,12000.0
2014-05-02 14:00:00,42.38,42.45,42.33,42.41,14100.0,41.2297,41.2978,41.1811,41.2589,14100.0
2014-05-02 14:05:00,42.41,42.46,42.38,42.38,36900.0,41.2589,41.3076,41.2297,41.2297,36900.0
2014-05-02 14:10:00,42.42,42.46,42.4,42.46,11100.0,41.2687,41.3076,41.2492,41.3076,11100.0
2014-05-02 14:15:00,42.45,42.49,42.42,42.49,3300.0,41.2978,41.3368,41.2687,41.3368,3300.0
2014-05-02 14:20:00,42.47,42.49,42.41,42.41,20100.0,41.3173,41.3368,41.2589,41.2589,20100.0
2014-05-02 14:25:00,42.4,42.46,42.35,42.35,16500.0,41.2492,41.3076,41.2006,41.2006,16500.0
2014-05-02 14:30:00,42.35,42.44,42.34,42.41,10500.0,41.2006,41.2881,41.1908,41.2589,10500.0
2014-05-02 14:35:00,42.48,42.5,42.43,42.46,12600.0,41.327,41.3465,41.2784,41.3076,12600.0
2014-05-02 14:40:00,42.44,42.49,42.44,42.48,26700.0,41.2881,41.3368,41.2881,41.327,26700.0
2014-05-02 14:45:00,42.47,42.5,42.44,42.5,14100.0,41.3173,41.3465,41.2881,41.3465,14100.0
2014-05-02 14:50:00,42.49,42.58,42.49,42.56,3300.0,41.3368,41.4243,41.3368,41.4049,3300.0
2014-05-02 14:55:00,42.53,42.58,42.51,42.58,12000.0,41.3757,41.4243,41.3562,41.4243,12000.0
2014-05-02 15:00:00,42.61,42.64,42.59,42.64,6600.0,41.4535,41.4827,41.434,41.4827,6600.0
2014-05-02 15:05:00,42.68,42.72,42.63,42.72,11700.0,41.5216,41.5605,41.473,41.5605,11700.0
2014-05-02 15:10:00,42.7,42.71,42.6,42.62,17100.0,41.5411,41.5508,41.4438,41.4632,17100.0
2014-05-02 15:15:00,42.61,42.67,42.59,42.67,9900.0,41.4535,41.5119,41.434,41.5119,9900.0
2014-05-02 15:20:00,42.68,42.69,42.6,42.62,23700.0,41.5216,41.5313,41.4438,41.4632,23700.0
2014-05-02 15:25:00,42.6,42.66,42.56,42.59,15600.0,41.4438,41.5021,41.4049,41.434,15600.0
2014-05-02 15:30:00,42.58,42.61,42.52,42.52,27600.0,41.4243,41.4535,41.3659,41.3659,27600.0
2014-05-02 15:35:00,42.52,42.61,42.51,42.56,37800.0,41.3659,41.4535,41.3562,41.4049,37800.0
2014-05-02 15:40:00,42.56,42.6,42.53,42.57,35400.0,41.4049,41.4438,41.3757,41.4146,35400.0
2014-05-02 15:45:00,42.6,42.64,42.58,42.6,24300.0,41.4438,41.4827,41.4243,41.4438,24300.0
2014-05-02 15:50:00,42.62,42.68,42.6,42.64,65100.0,41.4632,41.5216,41.4438,41.4827,65100.0
2014-05-02 15:55:00,42.64,42.67,42.63,42.64,35400.0,41.4827,41.5119,41.473,41.4827,35400.0
2014-05-05 09:30:00,42.2,42.39,41.82,41.87,31200.0,41.0546,41.2395,40.6849,40.7336,31200.0
2014-05-05 09:35:00,41.86,42.11,41.79,42.06,76200.0,40.7239,40.9671,40.6558,40.9184,76200.0
2014-05-05 09:40:00,42.19,42.63,42.11,42.55,19200.0,41.0449,41.473,40.9671,41.3951,19200.0
2014-05-05 09:45:00,42.55,42.58,42.44,42.46,31500.0,41.3951,41.4243,41.2881,41.3076,31500.0
2014-05-05 09:50:00,42.47,42.74,42.47,42.72,40500.0,41.3173,41.58,41.3173,41.5605,40500.0
2014-05-05 09:55:00,42.71,42.87,42.71,42.87,4500.0,41.5508,41.7064,41.5508,41.7064,4500.0
2014-05-05 10:00:00,42.95,42.95,42.67,42.76,8700.0,41.7843,41.7843,41.5119,41.5994,8700.0
2014-05-05 10:05:00,42.68,42.72,42.6,42.68,4500.0,41.5216,41.5605,41.4438,41.5216,4500.0
2014-05-05 10:10:00,42.71,42.83,42.69,42.83,6300.0,41.5508,41.6675,41.5313,41.6675,6300.0
2014-05-05 10:15:00,42.81,42.87,42.75,42.87,2100.0,41.6481,41.7064,41.5897,41.7064,2100.0
2014-05-05 10:20:00,42.9,43.01,42.84,43.01,24600.0,41.7356,41.8426,41.6773,41.8426,24600.0
2014-05-05 10:25:00,43.02,43.03,42.85,42.85,7200.0,41.8524,41.8621,41.687,41.687,7200.0
2014-05-05 10:30:00,42.85,42.9,42.82,42.87,3300.0,41.687,41.7356,41.6578,41.7064,3300.0
2014-05-05 10:35:00,42.85,42.91,42.73,42.73,4800.0,41.687,41.7454,41.5702,41.5702,4800.0
2014-05-05 10:40:00,42.82,43.03,42.82,42.94,7800.0,41.6578,41.8621,41.6578,41.7745,7800.0
2014-05-05 10:45:00,42.99,42.99,42.81,42.81,7500.0,41.8232,41.8232,41.6481,41.6481,7500.0
2014-05-05 10:50:00,42.86,42.95,42.8,42.9,7800.0,41.6967,41.7843,41.6383,41.7356,7800.0
2014-05-05 10:55:00,42.9,42.9,42.79,42.84,6900.0,41.7356,41.7356,41.6286,41.6773,6900.0
2014-05-05 11:00:00,42.8,42.84,42.77,42.78,5100.0,41.6383,41.6773,41.6092,41.6189,5100.0
2014-05-05 11:05:00,42.82,42.82,42.71,42.77,3900.0,41.6578,41.6578,41.5508,41.6092,3900.0
2014-05-05 11:10:00,42.75,42.85,42.73,42.79,4500.0,41.5897,41.687,41.5702,41.6286,4500.0
2014-05-05 11:15:00,42.81,42.85,42.75,42.77,12900.0,41.6481,41.687,41.5897,41.6092,12900.0
2014-05-05 11:20:00,42.81,42.91,42.81,42.86,3600.0,41.6481,41.7454,41.6481,41.6967,3600.0
2014-05-05 11:25:00,42.91,42.98,42.86,42.98,18900.0,41.7454,41.8135,41.6967,41.8135,18900.0
2014-05-05 11:30:00,43.01,43.01,42.93,42.99,7500.0,41.8426,41.8426,41.7648,41.8232,7500.0
2014-05-05 11:35:00,42.93,43.02,42.93,42.99,6600.0,41.7648,41.8524,41.7648,41.8232,6600.0
2014-05-05 11:40:00,42.99,43.09,42.95,42.95,17400.0,41.8232,41.9205,41.7843,41.7843,17400.0
2014-05-05 11:45:00,42.96,43.05,42.94,43.05,3300.0,41.794,41.8816,41.7745,41.8816,3300.0
2014-05-05 11:50:00,43.05,43.06,42.98,43.04,6300.0,41.8816,41.8913,41.8135,41.8718,6300.0
2014-05-05 11:55:00,43.07,43.09,43.04,43.05,12000.0,41.901,41.9205,41.8718,41.8816,12000.0
2014-05-05 12:00:00,43.09,43.16,43.09,43.12,9300.0,41.9205,41.9886,41.9205,41.9497,9300.0
2014-05-05 12:05:00,43.07,43.07,42.92,42.92,1500.0,41.901,41.901,41.7551,41.7551,1500.0
2014-05-05 12:10:00,42.97,43.06,42.97,43.05,7200.0,41.8037,41.8913,41.8037,41.8816,7200.0
2014-05-05 12:15:00,43.04,43.05,42.99,42.99,1800.0,41.8718,41.8816,41.8232,41.8232,1800.0
2014-05-05 12:20:00,42.98,43.02,42.95,43.02,3600.0,41.8135,41.8524,41.7843,41.8524,3600.0
2014-05-05 12:25:00,43.04,43.05,42.95,42.95,5400.0,41.8718,41.8816,41.7843,41.7843,5400.0
2014-05-05 12:30:00,42.89,42.97,42.89,42.97,3000.0,41.7259,41.8037,41.7259,41.8037,3000.0
2014-05-05 12:35:00,42.97,43.0,42.95,42.95,2100.0,41.8037,41.8329,41.7843,41.7843,2100.0
2014-05-05 12:40:00,42.95,42.95,42.89,42.89,2700.0,41.7843,41.7843,41.7259,41.7259,2700.0
2014-05-05 12:45:00,42.94,42.99,42.9,42.93,5400.0,41.7745,41.8232,41.7356,41.7648,5400.0
2014-05-05 12:50:00,42.93,42.99,42.88,42.99,4800.0,41.7648,41.8232,41.7162,41.8232,4800.0
2014-05-05 12:55:00,42.94,42.94,42.86,42.86,2100.0,41.7745,41.7745,41.6967,41.6967,2100.0
2014-05-05 13:00:00,42.86,42.86,42.8,42.81,3300.0,41.6967,41.6967,41.6383,41.6481,3300.0
2014-05-05 13:05:00,42.85,42.85,42.81,42.81,2700.0,41.687,41.687,41.6481,41.6481,2700.0
2014-05-05 13:10:00,42.78,42.79,42.69,42.71,4800.0,41.6189,41.6286,41.5313,41.5508,4800.0
2014-05-05 13:15:00,42.74,42.77,42.62,42.77,9900.0,41.58,41.6092,41.4632,41.6092,9900.0
2014-05-05 13:20:00,42.78,42.82,42.73,42.82,3600.0,41.6189,41.6578,41.5702,41.6578,3600.0
2014-05-05 13:25:00,42.85,42.85,42.78,42.78,4200.0,41.687,41.687,41.6189,41.6189,4200.0
2014-05-05 13:30:00,42.83,42.93,42.83,42.93,3900.0,41.6675,41.7648,41.6675,41.7648,3900.0
2014-05-05 13:35:00,42.91,42.91,42.85,42.87,7500.0,41.7454,41.7454,41.687,41.7064,7500.0
2014-05-05 13:40:00,42.89,42.97,42.89,42.96,3300.0,41.7259,41.8037,41.7259,41.794,3300.0
2014-05-05 13:45:00,42.98,43.01,42.97,43.0,3300.0,41.8135,41.8426,41.8037,41.8329,3300.0
2014-05-05 13:50:00,42.98,43.02,42.98,43.02,2700.0,41.8135,41.8524,41.8135,41.8524,2700.0
2014-05-05 13:55:00,42.99,42.99,42.94,42.94,6300.0,41.8232,41.8232,41.7745,41.7745,6300.0
2014-05-05 14:00:00,42.99,43.05,42.97,42.98,21000.0,41.8232,41.8816,41.8037,41.8135,21000.0
2014-05-05 14:05:00,42.98,43.07,42.98,43.07,1200.0,41.8135,41.901,41.8135,41.901,1200.0
2014-05-05 14:10:00,43.05,43.1,43.05,43.05,4200.0,41.8816,41.9302,41.8816,41.8816,4200.0
2014-05-05 14:15:00,43.11,43.13,43.06,43.11,3000.0,41.9399,41.9594,41.8913,41.9399,3000.0
2014-05-05 14:20:00,43.1,43.19,43.1,43.19,12000.0,41.9302,42.0178,41.9302,42.0178,12000.0
2014-05-05 14:25:00,43.21,43.21,43.15,43.15,1500.0,42.0372,42.0372,41.9788,41.9788,1500.0
2014-05-05 14:30:00,43.15,43.21,43.11,43.2,7200.0,41.9788,42.0372,41.9399,42.0275,7200.0
2014-05-05 14:35:00,43.21,43.26,43.21,43.26,5100.0,42.0372,42.0859,42.0372,42.0859,5100.0
2014-05-05 14:40:00,43.28,43.39,43.28,43.39,3900.0,42.1053,42.2123,42.1053,42.2123,3900.0
2014-05-05 14:45:00,43.39,43.46,43.35,43.45,18000.0,42.2123,42.2804,42.1734,42.2707,18000.0
2014-05-05 14:50:00,43.4,43.42,43.33,43.4,9300.0,42.2221,42.2415,42.154,42.2221,9300.0
2014-05-05 14:55:00,43.42,43.44,43.38,43.39,8700.0,42.2415,42.261,42.2026,42.2123,8700.0
2014-05-05 15:00:00,43.38,43.38,43.35,43.35,5100.0,42.2026,42.2026,42.1734,42.1734,5100.0
2014-05-05 15:05:00,43.37,43.37,43.34,43.34,600.0,42.1929,42.1929,42.1637,42.1637,600.0
2014-05-05 15:10:00,43.42,43.42,43.27,43.27,17400.0,42.2415,42.2415,42.0956,42.0956,17400.0
2014-05-05 15:15:00,43.31,43.34,43.27,43.28,5400.0,42.1345,42.1637,42.0956,42.1053,5400.0
2014-05-05 15:20:00,43.28,43.33,43.28,43.33,2100.0,42.1053,42.154,42.1053,42.154,2100.0
2014-05-05 15:25:00,43.3,43.4,43.3,43.4,9300.0,42.1248,42.2221,42.1248,42.2221,9300.0
2014-05-05 15:30:00,43.4,43.47,43.39,43.46,8400.0,42.2221,42.2902,42.2123,42.2804,8400.0
2014-05-05 15:35:00,43.46,43.46,43.44,43.44,9300.0,42.2804,42.2804,42.261,42.261,9300.0
2014-05-05 15:40:00,43.45,43.46,43.38,43.38,3000.0,42.2707,42.2804,42.2026,42.2026,3000.0
2014-05-05 15:45:00,43.4,43.44,43.37,43.42,22500.0,42.2221,42.261,42.1929,42.2415,22500.0
2014-05-05 15:50:00,43.42,43.47,43.37,43.4,34200.0,42.2415,42.2902,42.1929,42.2221,34200.0
2014-05-05 15:55:00,43.4,43.47,43.4,43.44,60600.0,42.2221,42.2902,42.2221,42.261,60600.0
2014-05-06 09:30:00,43.3,43.34,43.21,43.27,18300.0,42.1248,42.1637,42.0372,42.0956,18300.0
2014-05-06 09:35:00,43.21,43.21,43.03,43.03,5700.0,42.0372,42.0372,41.8621,41.8621,5700.0
2014-05-06 09:40:00,43.02,43.13,42.96,43.13,12300.0,41.8524,41.9594,41.794,41.9594,12300.0
2014-05-06 09:45:00,43.07,43.33,43.01,43.27,21600.0,41.901,42.154,41.8426,42.0956,21600.0
2014-05-06 09:50:00,43.24,43.29,43.04,43.23,12900.0,42.0664,42.115,41.8718,42.0567,12900.0
2014-05-06 09:55:00,43.2,43.46,43.18,43.46,9600.0,42.0275,42.2804,42.008,42.2804,9600.0
2014-05-06 10:00:00,43.38,43.4,43.23,43.36,7500.0,42.2026,42.2221,42.0567,42.1831,7500.0
2014-05-06 10:05:00,43.36,43.36,43.16,43.16,9900.0,42.1831,42.1831,41.9886,41.9886,9900.0
2014-05-06 10:10:00,43.17,43.31,43.17,43.31,5400.0,41.9983,42.1345,41.9983,42.1345,5400.0
2014-05-06 10:15:00,43.34,43.41,43.34,43.38,19800.0,42.1637,42.2318,42.1637,42.2026,19800.0
2014-05-06 10:20:00,43.38,43.44,43.38,43.44,600.0,42.2026,42.261,42.2026,42.261,600.0
2014-05-06 10:25:00,43.33,43.4,43.33,43.37,2400.0,42.154,42.2221,42.154,42.1929,2400.0
2014-05-06 10:30:00,43.45,43.57,43.45,43.56,4200.0,42.2707,42.3874,42.2707,42.3777,4200.0
2014-05-06 10:35:00,43.55,43.55,43.34,43.4,5400.0,42.368,42.368,42.1637,42.2221,5400.0
2014-05-06 10:40:00,43.32,43.41,43.32,43.41,1200.0,42.1442,42.2318,42.1442,42.2318,1200.0
2014-05-06 10:45:00,43.35,43.4,43.32,43.4,2700.0,42.1734,42.2221,42.1442,42.2221,2700.0
2014-05-06 10:50:00,43.36,43.37,43.36,43.36,1200.0,42.1831,42.1929,42.1831,42.1831,1200.0
2014-05-06 10:55:00,43.28,43.29,43.09,43.09,3000.0,42.1053,42.115,41.9205,41.9205,3000.0
2014-05-06 11:00:00,43.04,43.11,43.01,43.11,2100.0,41.8718,41.9399,41.8426,41.9399,2100.0
2014-05-06 11:05:00,43.06,43.07,43.02,43.07,1500.0,41.8913,41.901,41.8524,41.901,1500.0
2014-05-06 11:10:00,43.06,43.08,43.05,43.08,900.0,41.8913,41.9107,41.8816,41.9107,900.0
2014-05-06 11:15:00,43.03,43.08,43.01,43.01,900.0,41.8621,41.9107,41.8426,41.8426,900.0
2014-05-06 11:20:00,43.06,43.14,43.06,43.06,3900.0,41.8913,41.9691,41.8913,41.8913,3900.0
2014-05-06 11:25:00,43.12,43.12,42.95,42.99,5100.0,41.9497,41.9497,41.7843,41.8232,5100.0
2014-05-06 11:30:00,43.04,43.04,42.95,43.03,9900.0,41.8718,41.8718,41.7843,41.8621,9900.0
2014-05-06 11:35:00,43.03,43.03,42.96,43.0,2700.0,41.8621,41.8621,41.794,41.8329,2700.0
2014-05-06 11:40:00,43.02,43.02,43.01,43.01,900.0,41.8524,41.8524,41.8426,41.8426,900.0
2014-05-06 11:45:00,43.06,43.07,42.99,43.07,6000.0,41.8913,41.901,41.8232,41.901,6000.0
2014-05-06 11:50:00,43.06,43.13,43.06,43.06,2700.0,41.8913,41.9594,41.8913,41.8913,2700.0
2014-05-06 11:55:00,43.11,43.17,43.1,43.17,2400.0,41.9399,41.9983,41.9302,41.9983,2400.0
2014-05-06 12:00:00,43.18,43.18,43.09,43.09,600.0,42.008,42.008,41.9205,41.9205,600.0
2014-05-06 12:05:00,43.09,43.09,43.09,43.09,0.0,41.9205,41.9205,41.9205,41.9205,0.0
2014-05-06 12:10:00,43.13,43.18,43.13,43.15,2100.0,41.9594,42.008,41.9594,41.9788,2100.0
2014-05-06 12:15:00,43.11,43.14,43.05,43.14,1200.0,41.9399,41.9691,41.8816,41.9691,1200.0
2014-05-06 12:20:00,43.1,43.12,43.09,43.12,5100.0,41.9302,41.9497,41.9205,41.9497,5100.0
2014-05-06 12:25:00,43.1,43.13,43.1,43.1,3900.0,41.9302,41.9594,41.9302,41.9302,3900.0
2014-05-06 12:30:00,43.13,43.15,43.13,43.15,1200.0,41.9594,41.9788,41.9594,41.9788,1200.0
2014-05-06 12:35:00,43.12,43.12,43.11,43.11,900.0,41.9497,41.9497,41.9399,41.9399,900.0
2014-05-06 12:40:00,43.1,43.13,43.1,43.13,600.0,41.9302,41.9594,41.9302,41.9594,600.0
2014-05-06 12:45:00,43.07,43.08,43.07,43.08,900.0,41.901,41.9107,41.901,41.9107,900.0
2014-05-06 12:50:00,43.06,43.06,43.03,43.03,900.0,41.8913,41.8913,41.8621,41.8621,900.0
2014-05-06 12:55:00,43.05,43.05,43.05,43.05,300.0,41.8816,41.8816,41.8816,41.8816,300.0
2014-05-06 13:00:00,43.01,43.05,43.01,43.03,3000.0,41.8426,41.8816,41.8426,41.8621,3000.0
2014-05-06 13:05:00,43.04,43.04,42.98,42.98,1500.0,41.8718,41.8718,41.8135,41.8135,1500.0
2014-05-06 13:10:00,42.96,42.98,42.92,42.92,27300.0,41.794,41.8135,41.7551,41.7551,27300.0
2014-05-06 13:15:00,42.92,42.99,42.91,42.99,10800.0,41.7551,41.8232,41.7454,41.8232,10800.0
2014-05-06 13:20:00,42.92,42.92,42.92,42.92,300.0,41.7551,41.7551,41.7551,41.7551,300.0
2014-05-06 13:25:00,42.9,42.9,42.76,42.86,5100.0,41.7356,41.7356,41.5994,41.6967,5100.0
2014-05-06 13:30:00,42.79,42.87,42.79,42.87,3000.0,41.6286,41.7064,41.6286,41.7064,3000.0
2014-05-06 13:35:00,42.81,42.81,42.67,42.67,3900.0,41.6481,41.6481,41.5119,41.5119,3900.0
2014-05-06 13:40:00,42.66,42.66,42.5,42.5,21000.0,41.5021,41.5021,41.3465,41.3465,21000.0
2014-05-06 13:45:00,42.53,42.58,42.5,42.5,8700.0,41.3757,41.4243,41.3465,41.3465,8700.0
2014-05-06 13:50:00,42.57,42.59,42.52,42.59,12000.0,41.4146,41.434,41.3659,41.434,12000.0
2014-05-06 13:55:00,42.63,42.63,42.43,42.43,68700.0,41.473,41.473,41.2784,41.2784,68700.0
2014-05-06 14:00:00,42.43,42.46,42.32,42.34,59100.0,41.2784,41.3076,41.1714,41.1908,59100.0
2014-05-06 14:05:00,42.32,42.38,42.23,42.37,21900.0,41.1714,41.2297,41.0838,41.22,21900.0
2014-05-06 14:10:00,42.45,42.48,42.35,42.35,8400.0,41.2978,41.327,41.2006,41.2006,8400.0
2014-05-06 14:15:00,42.37,42.38,42.27,42.33,39300.0,41.22,41.2297,41.1227,41.1811,39300.0
2014-05-06 14:20:00,42.33,42.34,42.24,42.28,11400.0,41.1811,41.1908,41.0935,41.1325,11400.0
2014-05-06 14:25:00,42.31,42.34,42.27,42.32,3600.0,41.1616,41.1908,41.1227,41.1714,3600.0
2014-05-06 14:30:00,42.3,42.38,42.27,42.38,44700.0,41.1519,41.2297,41.1227,41.2297,44700.0
2014-05-06 14:35:00,42.37,42.38,42.33,42.35,3000.0,41.22,41.2297,41.1811,41.2006,3000.0
2014-05-06 14:40:00,42.39,42.46,42.38,42.46,2700.0,41.2395,41.3076,41.2297,41.3076,2700.0
2014-05-06 14:45:00,42.44,42.48,42.4,42.4,23400.0,41.2881,41.327,41.2492,41.2492,23400.0
2014-05-06 14:50:00,42.41,42.45,42.37,42.37,2700.0,41.2589,41.2978,41.22,41.22,2700.0
2014-05-06 14:55:00,42.36,42.43,42.36,42.43,10200.0,41.2103,41.2784,41.2103,41.2784,10200.0
2014-05-06 15:00:00,42.37,42.44,42.36,42.44,7500.0,41.22,41.2881,41.2103,41.2881,7500.0
2014-05-06 15:05:00,42.43,42.45,42.4,42.43,6600.0,41.2784,41.2978,41.2492,41.2784,6600.0
2014-05-06 15:10:00,42.41,42.5,42.38,42.42,4200.0,41.2589,41.3465,41.2297,41.2687,4200.0
2014-05-06 15:15:00,42.5,42.58,42.5,42.57,21900.0,41.3465,41.4243,41.3465,41.4146,21900.0
2014-05-06 15:20:00,42.57,42.7,42.57,42.57,8100.0,41.4146,41.5411,41.4146,41.4146,8100.0
2014-05-06 15:25:00,42.58,42.58,42.54,42.54,2700.0,41.4243,41.4243,41.3854,41.3854,2700.0
2014-05-06 15:30:00,42.53,42.56,42.49,42.54,6600.0,41.3757,41.4049,41.3368,41.3854,6600.0
2014-05-06 15:35:00,42.51,42.52,42.46,42.46,12600.0,41.3562,41.3659,41.3076,41.3076,12600.0
2014-05-06 15:40:00,42.47,42.49,42.38,42.38,6900.0,41.3173,41.3368,41.2297,41.2297,6900.0
2014-05-06 15:45:00,42.38,42.42,42.35,42.37,13500.0,41.2297,41.2687,41.2006,41.22,13500.0
2014-05-06 15:50:00,42.37,42.38,42.3,42.35,21300.0,41.22,41.2297,41.1519,41.2006,21300.0
2014-05-06 15:55:00,42.35,42.37,42.27,42.27,33000.0,41.2006,41.22,41.1227,41.1227,33000.0
2014-05-07 09:30:00,42.31,42.41,42.17,42.22,46500.0,41.1616,41.2589,41.0254,41.0741,46500.0
2014-05-07 09:35:00,42.26,42.26,41.95,41.95,41100.0,41.113,41.113,40.8114,40.8114,41100.0
2014-05-07 09:40:00,42.01,42.01,41.65,41.74,46800.0,40.8698,40.8698,40.5196,40.6071,46800.0
2014-05-07 09:45:00,41.68,41.68,41.47,41.59,28200.0,40.5487,40.5487,40.3444,40.4612,28200.0
2014-05-07 09:50:00,41.66,41.66,41.27,41.34,48900.0,40.5293,40.5293,40.1499,40.218,48900.0
2014-05-07 09:55:00,41.32,41.38,41.1,41.2,34500.0,40.1985,40.2569,39.9845,40.0818,34500.0
2014-05-07 10:00:00,41.19,41.27,41.15,41.27,67500.0,40.072,40.1499,40.0331,40.1499,67500.0
2014-05-07 10:05:00,41.27,41.27,40.99,41.0,54300.0,40.1499,40.1499,39.8775,39.8872,54300.0
2014-05-07 10:10:00,40.99,41.06,40.61,40.71,46500.0,39.8775,39.9456,39.5078,39.6051,46500.0
2014-05-07 10:15:00,40.62,40.75,40.55,40.72,25800.0,39.5175,39.644,39.4494,39.6148,25800.0
2014-05-07 10:20:00,40.75,40.84,40.68,40.74,26700.0,39.644,39.7315,39.5759,39.6342,26700.0
2014-05-07 10:25:00,40.7,41.03,40.7,41.03,19800.0,39.5953,39.9164,39.5953,39.9164,19800.0
2014-05-07 10:30:00,41.0,41.11,40.95,41.05,55500.0,39.8872,39.9942,39.8385,39.9358,55500.0
2014-05-07 10:35:00,41.04,41.3,41.04,41.23,8100.0,39.9261,40.179,39.9261,40.1109,8100.0
2014-05-07 10:40:00,41.26,41.26,41.09,41.1,24300.0,40.1401,40.1401,39.9747,39.9845,24300.0
2014-05-07 10:45:00,41.1,41.18,41.01,41.1,65400.0,39.9845,40.0623,39.8969,39.9845,65400.0
2014-05-07 10:50:00,41.09,41.21,41.08,41.1,43200.0,39.9747,40.0915,39.965,39.9845,43200.0
2014-05-07 10:55:00,41.1,41.1,41.03,41.05,1800.0,39.9845,39.9845,39.9164,39.9358,1800.0
2014-05-07 11:00:00,40.98,40.98,40.85,40.95,7500.0,39.8677,39.8677,39.7413,39.8385,7500.0
2014-05-07 11:05:00,40.92,41.02,40.91,41.01,10800.0,39.8094,39.9066,39.7996,39.8969,10800.0
2014-05-07 11:10:00,40.98,41.09,40.91,41.09,16500.0,39.8677,39.9747,39.7996,39.9747,16500.0
2014-05-07 11:15:00,41.06,41.1,40.88,40.92,21600.0,39.9456,39.9845,39.7704,39.8094,21600.0
2014-05-07 11:20:00,40.88,40.91,40.83,40.88,11700.0,39.7704,39.7996,39.7218,39.7704,11700.0
2014-05-07 11:25:00,40.85,40.94,40.85,40.94,8400.0,39.7413,39.8288,39.7413,39.8288,8400.0
2014-05-07 11:30:00,40.97,41.1,40.91,41.1,3300.0,39.858,39.9845,39.7996,39.9845,3300.0
2014-05-07 11:35:00,41.08,41.14,41.05,41.14,8700.0,39.965,40.0234,39.9358,40.0234,8700.0
2014-05-07 11:40:00,41.14,41.33,41.11,41.33,5100.0,40.0234,40.2082,39.9942,40.2082,5100.0
2014-05-07 11:45:00,41.4,41.49,41.4,41.41,6000.0,40.2763,40.3639,40.2763,40.2861,6000.0
2014-05-07 11:50:00,41.43,41.54,41.43,41.54,2400.0,40.3055,40.4125,40.3055,40.4125,2400.0
2014-05-07 11:55:00,41.56,41.57,41.43,41.43,10800.0,40.432,40.4417,40.3055,40.3055,10800.0
2014-05-07 12:00:00,41.39,41.42,41.31,41.31,2700.0,40.2666,40.2958,40.1888,40.1888,2700.0
2014-05-07 12:05:00,41.3,41.33,41.26,41.31,2400.0,40.179,40.2082,40.1401,40.1888,2400.0
2014-05-07 12:10:00,41.31,41.35,41.27,41.29,8400.0,40.1888,40.2277,40.1499,40.1693,8400.0
2014-05-07 12:15:00,41.31,41.35,41.31,41.35,5400.0,40.1888,40.2277,40.1888,40.2277,5400.0
2014-05-07 12:20:00,41.4,41.45,41.36,41.45,6000.0,40.2763,40.325,40.2374,40.325,6000.0
2014-05-07 12:25:00,41.4,41.4,41.35,41.35,1500.0,40.2763,40.2763,40.2277,40.2277,1500.0
2014-05-07 12:30:00,41.32,41.38,41.3,41.3,5100.0,40.1985,40.2569,40.179,40.179,5100.0
2014-05-07 12:35:00,41.32,41.32,41.26,41.31,2100.0,40.1985,40.1985,40.1401,40.1888,2100.0
2014-05-07 12:40:00,41.28,41.28,41.23,41.24,2100.0,40.1596,40.1596,40.1109,40.1207,2100.0
2014-05-07 12:45:00,41.18,41.19,41.1,41.19,11400.0,40.0623,40.072,39.9845,40.072,11400.0
2014-05-07 12:50:00,41.17,41.19,41.12,41.19,2100.0,40.0526,40.072,40.0039,40.072,2100.0
2014-05-07 12:55:00,41.1,41.15,41.08,41.08,1200.0,39.9845,40.0331,39.965,39.965,1200.0
2014-05-07 13:00:00,41.07,41.11,41.04,41.1,5100.0,39.9553,39.9942,39.9261,39.9845,5100.0
2014-05-07 13:05:00,41.1,41.1,41.0,41.02,2700.0,39.9845,39.9845,39.8872,39.9066,2700.0
2014-05-07 13:10:00,41.01,41.16,40.99,41.16,4200.0,39.8969,40.0428,39.8775,40.0428,4200.0
2014-05-07 13:15:00,41.12,41.25,41.12,41.17,22800.0,40.0039,40.1304,40.0039,40.0526,22800.0
2014-05-07 13:20:00,41.19,41.2,41.14,41.14,2100.0,40.072,40.0818,40.0234,40.0234,2100.0
2014-05-07 13:25:00,41.15,41.17,41.14,41.17,1500.0,40.0331,40.0526,40.0234,40.0526,1500.0
2014-05-07 13:30:00,41.15,41.3,41.09,41.3,5100.0,40.0331,40.179,39.9747,40.179,5100.0
2014-05-07 13:35:00,41.3,41.33,41.16,41.16,12600.0,40.179,40.2082,40.0428,40.0428,12600.0
2014-05-07 13:40:00,41.17,41.22,41.11,41.21,3600.0,40.0526,40.1012,39.9942,40.0915,3600.0
2014-05-07 13:45:00,41.19,41.22,41.11,41.11,5400.0,40.072,40.1012,39.9942,39.9942,5400.0
2014-05-07 13:50:00,41.09,41.18,41.09,41.1,5100.0,39.9747,40.0623,39.9747,39.9845,5100.0
2014-05-07 13:55:00,41.08,41.13,40.94,40.94,8400.0,39.965,40.0137,39.8288,39.8288,8400.0
2014-05-07 14:00:00,40.98,41.07,40.94,40.98,10800.0,39.8677,39.9553,39.8288,39.8677,10800.0
2014-05-07 14:05:00,41.0,41.11,41.0,41.04,12300.0,39.8872,39.9942,39.8872,39.9261,12300.0
2014-05-07 14:10:00,41.05,41.1,41.0,41.07,6900.0,39.9358,39.9845,39.8872,39.9553,6900.0
2014-05-07 14:15:00,41.12,41.19,41.11,41.12,11400.0,40.0039,40.072,39.9942,40.0039,11400.0
2014-05-07 14:20:00,41.16,41.18,41.13,41.15,3900.0,40.0428,40.0623,40.0137,40.0331,3900.0
2014-05-07 14:25:00,41.18,41.3,41.13,41.3,6600.0,40.0623,40.179,40.0137,40.179,6600.0
2014-05-07 14:30:00,41.31,41.34,41.27,41.27,6600.0,40.1888,40.218,40.1499,40.1499,6600.0
2014-05-07 14:35:00,41.3,41.34,41.28,41.28,3900.0,40.179,40.218,40.1596,40.1596,3900.0
2014-05-07 14:40:00,41.28,41.31,41.27,41.31,2400.0,40.1596,40.1888,40.1499,40.1888,2400.0
2014-05-07 14:45:00,41.31,41.33,41.27,41.27,3600.0,40.1888,40.2082,40.1499,40.1499,3600.0
2014-05-07 14:50:00,41.27,41.29,41.26,41.29,4500.0,40.1499,40.1693,40.1401,40.1693,4500.0
2014-05-07 14:55:00,41.29,41.35,41.25,41.35,4200.0,40.1693,40.2277,40.1304,40.2277,4200.0
2014-05-07 15:00:00,41.35,41.35,41.27,41.27,1800.0,40.2277,40.2277,40.1499,40.1499,1800.0
2014-05-07 15:05:00,41.3,41.33,41.28,41.33,2700.0,40.179,40.2082,40.1596,40.2082,2700.0
2014-05-07 15:10:00,41.31,41.33,41.28,41.29,3000.0,40.1888,40.2082,40.1596,40.1693,3000.0
2014-05-07 15:15:00,41.31,41.32,41.21,41.25,6300.0,40.1888,40.1985,40.0915,40.1304,6300.0
2014-05-07 15:20:00,41.21,41.23,41.18,41.2,10500.0,40.0915,40.1109,40.0623,40.0818,10500.0
2014-05-07 15:25:00,41.24,41.29,41.23,41.29,9000.0,40.1207,40.1693,40.1109,40.1693,9000.0
2014-05-07 15:30:00,41.3,41.33,41.3,41.33,3000.0,40.179,40.2082,40.179,40.2082,3000.0
2014-05-07 15:35:00,41.32,41.34,41.3,41.33,15900.0,40.1985,40.218,40.179,40.2082,15900.0
2014-05-07 15:40:00,41.32,41.42,41.31,41.36,24900.0,40.1985,40.2958,40.1888,40.2374,24900.0
2014-05-07 15:45:00,41.37,41.47,41.37,41.47,24600.0,40.2471,40.3444,40.2471,40.3444,24600.0
2014-05-07 15:50:00,41.43,41.67,41.43,41.63,209100.0,40.3055,40.539,40.3055,40.5001,209100.0
2014-05-07 15:55:00,41.63,41.74,41.6,41.74,90600.0,40.5001,40.6071,40.4709,40.6071,90600.0
2014-05-08 09:30:00,41.45,41.5,41.12,41.35,63000.0,40.325,40.3736,40.0039,40.2277,63000.0
2014-05-08 09:35:00,41.33,41.68,41.33,41.68,18000.0,40.2082,40.5487,40.2082,40.5487,18000.0
2014-05-08 09:40:00,41.74,41.81,41.56,41.74,31500.0,40.6071,40.6752,40.432,40.6071,31500.0
2014-05-08 09:45:00,41.69,41.89,41.61,41.88,30900.0,40.5585,40.753,40.4806,40.7433,30900.0
2014-05-08 09:50:00,41.87,42.0,41.6,41.6,81000.0,40.7336,40.8601,40.4709,40.4709,81000.0
2014-05-08 09:55:00,41.59,41.68,41.52,41.57,24300.0,40.4612,40.5487,40.3931,40.4417,24300.0
2014-05-08 10:00:00,41.61,41.73,41.6,41.72,25800.0,40.4806,40.5974,40.4709,40.5877,25800.0
2014-05-08 10:05:00,41.72,41.91,41.72,41.81,17100.0,40.5877,40.7725,40.5877,40.6752,17100.0
2014-05-08 10:10:00,41.83,41.94,41.83,41.87,7500.0,40.6947,40.8017,40.6947,40.7336,7500.0
2014-05-08 10:15:00,41.92,42.0,41.87,41.96,34200.0,40.7822,40.8601,40.7336,40.8211,34200.0
2014-05-08 10:20:00,41.97,42.17,41.96,42.17,12300.0,40.8309,41.0254,40.8211,41.0254,12300.0
2014-05-08 10:25:00,42.23,42.33,42.23,42.24,23700.0,41.0838,41.1811,41.0838,41.0935,23700.0
2014-05-08 10:30:00,42.21,42.22,42.13,42.13,3300.0,41.0644,41.0741,40.9865,40.9865,3300.0
2014-05-08 10:35:00,42.11,42.16,42.08,42.09,5400.0,40.9671,41.0157,40.9379,40.9476,5400.0
2014-05-08 10:40:00,42.1,42.13,41.94,42.03,14100.0,40.9573,40.9865,40.8017,40.8892,14100.0
2014-05-08 10:45:00,41.99,41.99,41.88,41.89,26400.0,40.8503,40.8503,40.7433,40.753,26400.0
2014-05-08 10:50:00,41.91,42.09,41.91,42.09,10800.0,40.7725,40.9476,40.7725,40.9476,10800.0
2014-05-08 10:55:00,42.1,42.1,42.0,42.03,5700.0,40.9573,40.9573,40.8601,40.8892,5700.0
2014-05-08 11:00:00,41.99,42.07,41.97,42.04,7200.0,40.8503,40.9282,40.8309,40.899,7200.0
2014-05-08 11:05:00,42.08,42.23,42.08,42.18,10200.0,40.9379,41.0838,40.9379,41.0352,10200.0
2014-05-08 11:10:00,42.22,42.32,42.17,42.17,37200.0,41.0741,41.1714,41.0254,41.0254,37200.0
2014-05-08 11:15:00,42.21,42.27,42.15,42.25,11700.0,41.0644,41.1227,41.006,41.1033,11700.0
2014-05-08 11:20:00,42.26,42.29,42.14,42.14,12600.0,41.113,41.1422,40.9963,40.9963,12600.0
2014-05-08 11:25:00,42.13,42.15,42.09,42.1,7800.0,40.9865,41.006,40.9476,40.9573,7800.0
2014-05-08 11:30:00,42.09,42.23,42.09,42.18,44400.0,40.9476,41.0838,40.9476,41.0352,44400.0
2014-05-08 11:35:00,42.18,42.21,42.15,42.16,31500.0,41.0352,41.0644,41.006,41.0157,31500.0
2014-05-08 11:40:00,42.16,42.16,42.09,42.11,6600.0,41.0157,41.0157,40.9476,40.9671,6600.0
2014-05-08 11:45:00,42.1,42.11,42.04,42.11,10200.0,40.9573,40.9671,40.899,40.9671,10200.0
2014-05-08 11:50:00,42.14,42.17,42.12,42.13,6900.0,40.9963,41.0254,40.9768,40.9865,6900.0
2014-05-08 11:55:00,42.12,42.14,42.08,42.08,30000.0,40.9768,40.9963,40.9379,40.9379,30000.0
2014-05-08 12:00:00,42.08,42.08,42.03,42.07,3300.0,40.9379,40.9379,40.8892,40.9282,3300.0
2014-05-08 12:05:00,42.04,42.05,41.95,42.02,33900.0,40.899,40.9087,40.8114,40.8795,33900.0
2014-05-08 12:10:00,41.98,41.99,41.93,41.93,5100.0,40.8406,40.8503,40.792,40.792,5100.0
2014-05-08 12:15:00,41.92,41.97,41.83,41.83,21300.0,40.7822,40.8309,40.6947,40.6947,21300.0
2014-05-08 12:20:00,41.87,41.87,41.79,41.79,9900.0,40.7336,40.7336,40.6558,40.6558,9900.0
2014-05-08 12:25:00,41.75,41.83,41.73,41.79,19800.0,40.6168,40.6947,40.5974,40.6558,19800.0
2014-05-08 12:30:00,41.81,41.85,41.81,41.83,3600.0,40.6752,40.7141,40.6752,40.6947,3600.0
2014-05-08 12:35:00,41.83,41.83,41.78,41.8,3000.0,40.6947,40.6947,40.646,40.6655,3000.0
2014-05-08 12:40:00,41.78,41.78,41.6,41.6,3900.0,40.646,40.646,40.4709,40.4709,3900.0
2014-05-08 12:45:00,41.55,41.55,41.42,41.42,13800.0,40.4223,40.4223,40.2958,40.2958,13800.0
2014-05-08 12:50:00,41.39,41.42,41.22,41.25,10500.0,40.2666,40.2958,40.1012,40.1304,10500.0
2014-05-08 12:55:00,41.21,41.33,41.15,41.33,31800.0,40.0915,40.2082,40.0331,40.2082,31800.0
2014-05-08 13:00:00,41.25,41.39,41.24,41.39,16500.0,40.1304,40.2666,40.1207,40.2666,16500.0
2014-05-08 13:05:00,41.35,41.4,41.3,41.3,6900.0,40.2277,40.2763,40.179,40.179,6900.0
2014-05-08 13:10:00,41.31,41.31,41.21,41.25,20700.0,40.1888,40.1888,40.0915,40.1304,20700.0
2014-05-08 13:15:00,41.23,41.24,41.15,41.21,18000.0,40.1109,40.1207,40.0331,40.0915,18000.0
2014-05-08 13:20:00,41.19,41.19,41.08,41.17,53700.0,40.072,40.072,39.965,40.0526,53700.0
2014-05-08 13:25:00,41.17,41.21,41.14,41.2,11700.0,40.0526,40.0915,40.0234,40.0818,11700.0
2014-05-08 13:30:00,41.18,41.21,41.13,41.21,9900.0,40.0623,40.0915,40.0137,40.0915,9900.0
2014-05-08 13:35:00,41.21,41.33,41.21,41.28,34800.0,40.0915,40.2082,40.0915,40.1596,34800.0
2014-05-08 13:40:00,41.21,41.26,41.19,41.24,17400.0,40.0915,40.1401,40.072,40.1207,17400.0
2014-05-08 13:45:00,41.3,41.32,41.21,41.22,20100.0,40.179,40.1985,40.0915,40.1012,20100.0
2014-05-08 13:50:00,41.19,41.27,41.17,41.17,24000.0,40.072,40.1499,40.0526,40.0526,24000.0
2014-05-08 13:55:00,41.15,41.16,41.1,41.13,14100.0,40.0331,40.0428,39.9845,40.0137,14100.0
2014-05-08 14:00:00,41.11,41.11,40.95,40.95,24600.0,39.9942,39.9942,39.8385,39.8385,24600.0
2014-05-08 14:05:00,40.93,41.03,40.84,40.84,74100.0,39.8191,39.9164,39.7315,39.7315,74100.0
2014-05-08 14:10:00,40.83,40.87,40.74,40.75,612000.0,39.7218,39.7607,39.6342,39.644,612000.0
2014-05-08 14:15:00,40.75,40.8,40.71,40.74,168000.0,39.644,39.6926,39.6051,39.6342,168000.0
2014-05-08 14:20:00,40.74,40.78,40.64,40.75,70200.0,39.6342,39.6732,39.537,39.644,70200.0
2014-05-08 14:25:00,40.75,40.78,40.67,40.75,84000.0,39.644,39.6732,39.5661,39.644,84000.0
2014-05-08 14:30:00,40.74,40.78,40.71,40.74,57300.0,39.6342,39.6732,39.6051,39.6342,57300.0
2014-05-08 14:35:00,40.74,40.76,40.62,40.69,54600.0,39.6342,39.6537,39.5175,39.5856,54600.0
2014-05-08 14:40:00,40.7,40.72,40.53,40.53,26400.0,39.5953,39.6148,39.4299,39.4299,26400.0
2014-05-08 14:45:00,40.52,40.55,40.41,40.48,66000.0,39.4202,39.4494,39.3132,39.3813,66000.0
2014-05-08 14:50:00,40.49,40.56,40.4,40.4,76200.0,39.391,39.4591,39.3035,39.3035,76200.0
2014-05-08 14:55:00,40.37,40.56,40.36,40.4,82800.0,39.2743,39.4591,39.2646,39.3035,82800.0
2014-05-08 15:00:00,40.41,40.41,40.19,40.26,176400.0,39.3132,39.3132,39.0992,39.1673,176400.0
2014-05-08 15:05:00,40.32,40.34,40.16,40.18,99000.0,39.2256,39.2451,39.07,39.0894,99000.0
2014-05-08 15:10:00,40.16,40.23,40.13,40.17,188700.0,39.07,39.1381,39.0408,39.0797,188700.0
2014-05-08 15:15:00,40.19,40.28,40.14,40.18,116100.0,39.0992,39.1867,39.0505,39.0894,116100.0
2014-05-08 15:20:00,40.18,40.34,40.18,40.28,81600.0,39.0894,39.2451,39.0894,39.1867,81600.0
2014-05-08 15:25:00,40.31,40.4,40.29,40.34,44400.0,39.2159,39.3035,39.1965,39.2451,44400.0
2014-05-08 15:30:00,40.36,40.45,40.28,40.45,38700.0,39.2646,39.3521,39.1867,39.3521,38700.0
2014-05-08 15:35:00,40.42,40.48,40.37,40.41,46800.0,39.3229,39.3813,39.2743,39.3132,46800.0
2014-05-08 15:40:00,40.41,40.45,40.3,40.33,60300.0,39.3132,39.3521,39.2062,39.2354,60300.0
2014-05-08 15:45:00,40.35,40.36,40.25,40.31,88800.0,39.2548,39.2646,39.1575,39.2159,88800.0
2014-05-08 15:50:00,40.28,40.31,40.25,40.31,60000.0,39.1867,39.2159,39.1575,39.2159,60000.0
2014-05-08 15:55:00,40.3,40.3,40.21,40.23,76500.0,39.2062,39.2062,39.1186,39.1381,76500.0
2014-05-09 09:30:00,40.27,40.41,39.92,40.12,39600.0,39.177,39.3132,38.8365,39.0311,39600.0
2014-05-09 09:35:00,40.08,40.29,40.01,40.01,31800.0,38.9922,39.1965,38.9241,38.9241,31800.0
2014-05-09 09:40:00,39.97,40.03,39.67,39.68,99900.0,38.8851,38.9435,38.5933,38.603,99900.0
2014-05-09 09:45:00,39.67,40.16,39.67,40.13,58500.0,38.5933,39.07,38.5933,39.0408,58500.0
2014-05-09 09:50:00,40.13,40.36,40.0,40.19,55200.0,39.0408,39.2646,38.9143,39.0992,55200.0
2014-05-09 09:55:00,40.22,40.53,40.16,40.41,73800.0,39.1284,39.4299,39.07,39.3132,73800.0
2014-05-09 10:00:00,40.37,40.59,40.37,40.39,16800.0,39.2743,39.4883,39.2743,39.2937,16800.0
2014-05-09 10:05:00,40.41,40.6,40.41,40.45,15300.0,39.3132,39.498,39.3132,39.3521,15300.0
2014-05-09 10:10:00,40.49,40.73,40.49,40.62,61800.0,39.391,39.6245,39.391,39.5175,61800.0
2014-05-09 10:15:00,40.71,40.83,40.59,40.62,27900.0,39.6051,39.7218,39.4883,39.5175,27900.0
2014-05-09 10:20:00,40.6,40.64,40.53,40.64,17100.0,39.498,39.537,39.4299,39.537,17100.0
2014-05-09 10:25:00,40.64,40.66,40.46,40.53,51600.0,39.537,39.5564,39.3618,39.4299,51600.0
2014-05-09 10:30:00,40.44,40.52,40.41,40.46,16200.0,39.3424,39.4202,39.3132,39.3618,16200.0
2014-05-09 10:35:00,40.47,40.47,40.3,40.3,11400.0,39.3716,39.3716,39.2062,39.2062,11400.0
2014-05-09 10:40:00,40.35,40.36,40.21,40.21,12900.0,39.2548,39.2646,39.1186,39.1186,12900.0
2014-05-09 10:45:00,40.23,40.29,40.18,40.27,12900.0,39.1381,39.1965,39.0894,39.177,12900.0
2014-05-09 10:50:00,40.33,40.33,40.18,40.19,15300.0,39.2354,39.2354,39.0894,39.0992,15300.0
2014-05-09 10:55:00,40.17,40.22,40.12,40.15,18000.0,39.0797,39.1284,39.0311,39.0603,18000.0
2014-05-09 11:00:00,40.18,40.2,40.11,40.15,39300.0,39.0894,39.1089,39.0213,39.0603,39300.0
2014-05-09 11:05:00,40.11,40.13,40.05,40.05,37500.0,39.0213,39.0408,38.963,38.963,37500.0
2014-05-09 11:10:00,40.02,40.15,40.01,40.15,12000.0,38.9338,39.0603,38.9241,39.0603,12000.0
2014-05-09 11:15:00,40.13,40.24,40.13,40.24,7500.0,39.0408,39.1478,39.0408,39.1478,7500.0
2014-05-09 11:20:00,40.24,40.35,40.24,40.35,9300.0,39.1478,39.2548,39.1478,39.2548,9300.0
2014-05-09 11:25:00,40.3,40.39,40.22,40.39,16500.0,39.2062,39.2937,39.1284,39.2937,16500.0
2014-05-09 11:30:00,40.42,40.42,40.37,40.39,8400.0,39.3229,39.3229,39.2743,39.2937,8400.0
2014-05-09 11:35:00,40.47,40.6,40.47,40.54,29400.0,39.3716,39.498,39.3716,39.4397,29400.0
2014-05-09 11:40:00,40.51,40.6,40.46,40.49,95100.0,39.4105,39.498,39.3618,39.391,95100.0
2014-05-09 11:45:00,40.55,40.67,40.53,40.67,13200.0,39.4494,39.5661,39.4299,39.5661,13200.0
2014-05-09 11:50:00,40.63,40.67,40.59,40.64,6300.0,39.5272,39.5661,39.4883,39.537,6300.0
2014-05-09 11:55:00,40.64,40.7,40.62,40.62,62100.0,39.537,39.5953,39.5175,39.5175,62100.0
2014-05-09 12:00:00,40.67,40.72,40.66,40.69,26400.0,39.5661,39.6148,39.5564,39.5856,26400.0
2014-05-09 12:05:00,40.65,40.67,40.55,40.64,54600.0,39.5467,39.5661,39.4494,39.537,54600.0
2014-05-09 12:10:00,40.63,40.74,40.63,40.74,9600.0,39.5272,39.6342,39.5272,39.6342,9600.0
2014-05-09 12:15:00,40.74,40.83,40.74,40.82,20700.0,39.6342,39.7218,39.6342,39.7121,20700.0
2014-05-09 12:20:00,40.84,40.86,40.72,40.74,21900.0,39.7315,39.751,39.6148,39.6342,21900.0
2014-05-09 12:25:00,40.73,40.77,40.69,40.7,14100.0,39.6245,39.6634,39.5856,39.5953,14100.0
2014-05-09 12:30:00,40.77,40.84,40.76,40.84,5100.0,39.6634,39.7315,39.6537,39.7315,5100.0
2014-05-09 12:35:00,40.85,41.26,40.85,41.26,22500.0,39.7413,40.1401,39.7413,40.1401,22500.0
2014-05-09 12:40:00,41.25,41.29,41.18,41.22,24000.0,40.1304,40.1693,40.0623,40.1012,24000.0
2014-05-09 12:45:00,41.17,41.21,41.08,41.21,46200.0,40.0526,40.0915,39.965,40.0915,46200.0
2014-05-09 12:50:00,41.22,41.3,41.17,41.17,20100.0,40.1012,40.179,40.0526,40.0526,20100.0
2014-05-09 12:55:00,41.23,41.24,41.16,41.18,26700.0,40.1109,40.1207,40.0428,40.0623,26700.0
2014-05-09 13:00:00,41.18,41.18,41.12,41.16,17700.0,40.0623,40.0623,40.0039,40.0428,17700.0
2014-05-09 13:05:00,41.17,41.2,41.12,41.12,117600.0,40.0526,40.0818,40.0039,40.0039,117600.0
2014-05-09 13:10:00,41.12,41.15,41.08,41.08,10500.0,40.0039,40.0331,39.965,39.965,10500.0
2014-05-09 13:15:00,41.07,41.13,41.07,41.07,7800.0,39.9553,40.0137,39.9553,39.9553,7800.0
2014-05-09 13:20:00,41.06,41.06,40.95,41.0,9000.0,39.9456,39.9456,39.8385,39.8872,9000.0
2014-05-09 13:25:00,41.0,41.01,40.98,41.01,3300.0,39.8872,39.8969,39.8677,39.8969,3300.0
2014-05-09 13:30:00,41.01,41.11,40.98,40.98,17700.0,39.8969,39.9942,39.8677,39.8677,17700.0
2014-05-09 13:35:00,41.0,41.08,40.99,41.06,5700.0,39.8872,39.965,39.8775,39.9456,5700.0
2014-05-09 13:40:00,41.05,41.07,41.0,41.0,7200.0,39.9358,39.9553,39.8872,39.8872,7200.0
2014-05-09 13:45:00,41.02,41.02,40.94,40.94,12600.0,39.9066,39.9066,39.8288,39.8288,12600.0
2014-05-09 13:50:00,40.92,40.93,40.9,40.93,8700.0,39.8094,39.8191,39.7899,39.8191,8700.0
2014-05-09 13:55:00,40.89,40.95,40.89,40.95,4800.0,39.7802,39.8385,39.7802,39.8385,4800.0
2014-05-09 14:00:00,40.89,41.0,40.89,41.0,33000.0,39.7802,39.8872,39.7802,39.8872,33000.0
2014-05-09 14:05:00,40.95,40.99,40.93,40.94,7800.0,39.8385,39.8775,39.8191,39.8288,7800.0
2014-05-09 14:10:00,40.98,41.02,40.89,40.89,12000.0,39.8677,39.9066,39.7802,39.7802,12000.0
2014-05-09 14:15:00,40.88,40.88,40.79,40.86,19800.0,39.7704,39.7704,39.6829,39.751,19800.0
2014-05-09 14:20:00,40.86,40.94,40.86,40.87,6000.0,39.751,39.8288,39.751,39.7607,6000.0
2014-05-09 14:25:00,40.91,40.94,40.87,40.94,9600.0,39.7996,39.8288,39.7607,39.8288,9600.0
2014-05-09 14:30:00,40.89,40.99,40.89,40.91,12300.0,39.7802,39.8775,39.7802,39.7996,12300.0
2014-05-09 14:35:00,40.93,41.0,40.93,41.0,9300.0,39.8191,39.8872,39.8191,39.8872,9300.0
2014-05-09 14:40:00,40.98,40.99,40.91,40.91,13500.0,39.8677,39.8775,39.7996,39.7996,13500.0
2014-05-09 14:45:00,40.94,40.98,40.93,40.96,8700.0,39.8288,39.8677,39.8191,39.8483,8700.0
2014-05-09 14:50:00,40.93,40.97,40.89,40.93,13500.0,39.8191,39.858,39.7802,39.8191,13500.0
2014-05-09 14:55:00,40.96,41.08,40.96,41.02,9300.0,39.8483,39.965,39.8483,39.9066,9300.0
2014-05-09 15:00:00,41.02,41.15,41.01,41.14,41100.0,39.9066,40.0331,39.8969,40.0234,41100.0
2014-05-09 15:05:00,41.14,41.18,41.1,41.16,42300.0,40.0234,40.0623,39.9845,40.0428,42300.0
2014-05-09 15:10:00,41.12,41.17,41.1,41.17,14400.0,40.0039,40.0526,39.9845,40.0526,14400.0
2014-05-09 15:15:00,41.11,41.22,41.11,41.17,14100.0,39.9942,40.1012,39.9942,40.0526,14100.0
2014-05-09 15:20:00,41.2,41.2,41.12,41.14,24600.0,40.0818,40.0818,40.0039,40.0234,24600.0
2014-05-09 15:25:00,41.11,41.24,41.11,41.21,14400.0,39.9942,40.1207,39.9942,40.0915,14400.0
2014-05-09 15:30:00,41.19,41.23,41.16,41.21,18300.0,40.072,40.1109,40.0428,40.0915,18300.0
2014-05-09 15:35:00,41.22,41.27,41.18,41.27,17400.0,40.1012,40.1499,40.0623,40.1499,17400.0
2014-05-09 15:40:00,41.25,41.39,41.25,41.33,26400.0,40.1304,40.2666,40.1304,40.2082,26400.0
2014-05-09 15:45:00,41.33,41.4,41.27,41.31,49200.0,40.2082,40.2763,40.1499,40.1888,49200.0
2014-05-09 15:50:00,41.31,41.39,41.3,41.37,33000.0,40.1888,40.2666,40.179,40.2471,33000.0
2014-05-09 15:55:00,41.39,41.44,41.35,41.37,81900.0,40.2666,40.3153,40.2277,40.2471,81900.0
2014-05-12 09:30:00,41.89,42.01,41.73,41.84,78000.0,40.753,40.8698,40.5974,40.7044,78000.0
2014-05-12 09:35:00,41.88,41.94,41.68,41.75,106200.0,40.7433,40.8017,40.5487,40.6168,106200.0
2014-05-12 09:40:00,41.77,42.0,41.77,41.98,128400.0,40.6363,40.8601,40.6363,40.8406,128400.0
2014-05-12 09:45:00,41.99,42.38,41.93,42.38,209400.0,40.8503,41.2297,40.792,41.2297,209400.0
2014-05-12 09:50:00,42.39,42.52,42.27,42.35,166500.0,41.2395,41.3659,41.1227,41.2006,166500.0
2014-05-12 09:55:00,42.35,42.49,42.19,42.49,23100.0,41.2006,41.3368,41.0449,41.3368,23100.0
2014-05-12 10:00:00,42.5,42.57,42.4,42.42,37500.0,41.3465,41.4146,41.2492,41.2687,37500.0
2014-05-12 10:05:00,42.48,42.6,42.47,42.52,29700.0,41.327,41.4438,41.3173,41.3659,29700.0
2014-05-12 10:10:00,42.52,42.67,42.49,42.67,9600.0,41.3659,41.5119,41.3368,41.5119,9600.0
2014-05-12 10:15:00,42.65,42.81,42.59,42.75,21900.0,41.4924,41.6481,41.434,41.5897,21900.0
2014-05-12 10:20:00,42.82,42.94,42.75,42.93,25800.0,41.6578,41.7745,41.5897,41.7648,25800.0
2014-05-12 10:25:00,42.94,43.01,42.87,42.87,28200.0,41.7745,41.8426,41.7064,41.7064,28200.0
2014-05-12 10:30:00,42.93,42.94,42.73,42.77,20700.0,41.7648,41.7745,41.5702,41.6092,20700.0
2014-05-12 10:35:00,42.73,42.76,42.64,42.68,29100.0,41.5702,41.5994,41.4827,41.5216,29100.0
2014-05-12 10:40:00,42.73,42.73,42.64,42.68,14100.0,41.5702,41.5702,41.4827,41.5216,14100.0
2014-05-12 10:45:00,42.7,42.81,42.67,42.77,14400.0,41.5411,41.6481,41.5119,41.6092,14400.0
2014-05-12 10:50:00,42.7,42.74,42.54,42.61,24600.0,41.5411,41.58,41.3854,41.4535,24600.0
2014-05-12 10:55:00,42.62,42.68,42.55,42.68,20700.0,41.4632,41.5216,41.3951,41.5216,20700.0
2014-05-12 11:00:00,42.68,42.75,42.68,42.71,10200.0,41.5216,41.5897,41.5216,41.5508,10200.0
2014-05-12 11:05:00,42.7,42.74,42.65,42.65,5100.0,41.5411,41.58,41.4924,41.4924,5100.0
2014-05-12 11:10:00,42.63,42.67,42.57,42.57,6300.0,41.473,41.5119,41.4146,41.4146,6300.0
2014-05-12 11:15:00,42.62,42.67,42.6,42.66,6900.0,41.4632,41.5119,41.4438,41.5021,6900.0
2014-05-12 11:20:00,42.62,42.68,42.61,42.61,12300.0,41.4632,41.5216,41.4535,41.4535,12300.0
2014-05-12 11:25:00,42.6,42.63,42.56,42.6,7500.0,41.4438,41.473,41.4049,41.4438,7500.0
2014-05-12 11:30:00,42.63,42.72,42.63,42.68,9900.0,41.473,41.5605,41.473,41.5216,9900.0
2014-05-12 11:35:00,42.72,42.72,42.63,42.63,9600.0,41.5605,41.5605,41.473,41.473,9600.0
2014-05-12 11:40:00,42.61,42.77,42.61,42.69,8700.0,41.4535,41.6092,41.4535,41.5313,8700.0
2014-05-12 11:45:00,42.71,42.78,42.71,42.78,9000.0,41.5508,41.6189,41.5508,41.6189,9000.0
2014-05-12 11:50:00,42.74,42.78,42.71,42.78,6900.0,41.58,41.6189,41.5508,41.6189,6900.0
2014-05-12 11:55:00,42.73,42.74,42.7,42.71,2100.0,41.5702,41.58,41.5411,41.5508,2100.0
2014-05-12 12:00:00,42.74,42.75,42.71,42.72,4500.0,41.58,41.5897,41.5508,41.5605,4500.0
2014-05-12 12:05:00,42.72,42.74,42.67,42.74,6300.0,41.5605,41.58,41.5119,41.58,6300.0
2014-05-12 12:10:00,42.74,42.74,42.67,42.69,4800.0,41.58,41.58,41.5119,41.5313,4800.0
2014-05-12 12:15:00,42.66,42.68,42.64,42.67,7200.0,41.5021,41.5216,41.4827,41.5119,7200.0
2014-05-12 12:20:00,42.66,42.77,42.65,42.71,9900.0,41.5021,41.6092,41.4924,41.5508,9900.0
2014-05-12 12:25:00,42.71,42.71,42.62,42.62,6900.0,41.5508,41.5508,41.4632,41.4632,6900.0
2014-05-12 12:30:00,42.63,42.69,42.59,42.69,2700.0,41.473,41.5313,41.434,41.5313,2700.0
2014-05-12 12:35:00,42.68,42.71,42.65,42.65,19500.0,41.5216,41.5508,41.4924,41.4924,19500.0
2014-05-12 12:40:00,42.66,42.67,42.56,42.62,6600.0,41.5021,41.5119,41.4049,41.4632,6600.0
2014-05-12 12:45:00,42.56,42.6,42.53,42.53,4500.0,41.4049,41.4438,41.3757,41.3757,4500.0
2014-05-12 12:50:00,42.54,42.6,42.53,42.53,10200.0,41.3854,41.4438,41.3757,41.3757,10200.0
2014-05-12 12:55:00,42.53,42.58,42.53,42.58,3000.0,41.3757,41.4243,41.3757,41.4243,3000.0
2014-05-12 13:00:00,42.57,42.57,42.52,42.53,2700.0,41.4146,41.4146,41.3659,41.3757,2700.0
2014-05-12 13:05:00,42.57,42.57,42.51,42.51,3300.0,41.4146,41.4146,41.3562,41.3562,3300.0
2014-05-12 13:10:00,42.57,42.6,42.55,42.55,1800.0,41.4146,41.4438,41.3951,41.3951,1800.0
2014-05-12 13:15:00,42.57,42.62,42.57,42.61,3900.0,41.4146,41.4632,41.4146,41.4535,3900.0
2014-05-12 13:20:00,42.57,42.61,42.57,42.57,2700.0,41.4146,41.4535,41.4146,41.4146,2700.0
2014-05-12 13:25:00,42.59,42.66,42.59,42.66,3300.0,41.434,41.5021,41.434,41.5021,3300.0
2014-05-12 13:30:00,42.65,42.65,42.59,42.61,3900.0,41.4924,41.4924,41.434,41.4535,3900.0
2014-05-12 13:35:00,42.62,42.62,42.61,42.61,900.0,41.4632,41.4632,41.4535,41.4535,900.0
2014-05-12 13:40:00,42.64,42.65,42.6,42.63,3300.0,41.4827,41.4924,41.4438,41.473,3300.0
2014-05-12 13:45:00,42.65,42.66,42.6,42.63,3300.0,41.4924,41.5021,41.4438,41.473,3300.0
2014-05-12 13:50:00,42.63,42.67,42.61,42.61,7800.0,41.473,41.5119,41.4535,41.4535,7800.0
2014-05-12 13:55:00,42.62,42.67,42.62,42.64,2100.0,41.4632,41.5119,41.4632,41.4827,2100.0
2014-05-12 14:00:00,42.62,42.65,42.59,42.59,7200.0,41.4632,41.4924,41.434,41.434,7200.0
2014-05-12 14:05:00,42.61,42.68,42.58,42.68,5700.0,41.4535,41.5216,41.4243,41.5216,5700.0
2014-05-12 14:10:00,42.67,42.8,42.66,42.73,9600.0,41.5119,41.6383,41.5021,41.5702,9600.0
2014-05-12 14:15:00,42.79,42.79,42.68,42.68,1800.0,41.6286,41.6286,41.5216,41.5216,1800.0
2014-05-12 14:20:00,42.7,42.76,42.7,42.76,3600.0,41.5411,41.5994,41.5411,41.5994,3600.0
2014-05-12 14:25:00,42.77,42.81,42.76,42.81,6600.0,41.6092,41.6481,41.5994,41.6481,6600.0
2014-05-12 14:30:00,42.81,42.85,42.81,42.85,9300.0,41.6481,41.687,41.6481,41.687,9300.0
2014-05-12 14:35:00,42.85,42.85,42.78,42.84,9000.0,41.687,41.687,41.6189,41.6773,9000.0
2014-05-12 14:40:00,42.87,42.88,42.81,42.82,6000.0,41.7064,41.7162,41.6481,41.6578,6000.0
2014-05-12 14:45:00,42.82,42.87,42.81,42.87,12600.0,41.6578,41.7064,41.6481,41.7064,12600.0
2014-05-12 14:50:00,42.87,42.9,42.81,42.9,2400.0,41.7064,41.7356,41.6481,41.7356,2400.0
2014-05-12 14:55:00,42.87,42.97,42.86,42.91,18600.0,41.7064,41.8037,41.6967,41.7454,18600.0
2014-05-12 15:00:00,42.91,42.99,42.91,42.91,6000.0,41.7454,41.8232,41.7454,41.7454,6000.0
2014-05-12 15:05:00,42.88,42.88,42.85,42.86,6600.0,41.7162,41.7162,41.687,41.6967,6600.0
2014-05-12 15:10:00,42.88,42.9,42.87,42.9,4800.0,41.7162,41.7356,41.7064,41.7356,4800.0
2014-05-12 15:15:00,42.88,42.88,42.83,42.86,9300.0,41.7162,41.7162,41.6675,41.6967,9300.0
2014-05-12 15:20:00,42.85,42.88,42.83,42.86,6300.0,41.687,41.7162,41.6675,41.6967,6300.0
2014-05-12 15:25:00,42.86,42.9,42.85,42.85,18000.0,41.6967,41.7356,41.687,41.687,18000.0
2014-05-12 15:30:00,42.9,42.93,42.87,42.9,7200.0,41.7356,41.7648,41.7064,41.7356,7200.0
2014-05-12 15:35:00,42.92,42.93,42.88,42.9,10800.0,41.7551,41.7648,41.7162,41.7356,10800.0
2014-05-12 15:40:00,42.9,42.94,42.89,42.93,11700.0,41.7356,41.7745,41.7259,41.7648,11700.0
2014-05-12 15:45:00,42.93,42.93,42.87,42.88,24600.0,41.7648,41.7648,41.7064,41.7162,24600.0
2014-05-12 15:50:00,42.88,42.94,42.88,42.93,24600.0,41.7162,41.7745,41.7162,41.7648,24600.0
2014-05-12 15:55:00,42.91,42.93,42.81,42.81,144900.0,41.7454,41.7648,41.6481,41.6481,144900.0
2014-05-13 09:30:00,43.03,43.09,42.89,43.09,13200.0,41.8621,41.9205,41.7259,41.9205,13200.0
2014-05-13 09:35:00,43.13,43.14,42.77,42.97,14100.0,41.9594,41.9691,41.6092,41.8037,14100.0
2014-05-13 09:40:00,42.97,43.12,42.9,43.01,13200.0,41.8037,41.9497,41.7356,41.8426,13200.0
2014-05-13 09:45:00,42.98,43.13,42.98,43.13,7200.0,41.8135,41.9594,41.8135,41.9594,7200.0
2014-05-13 09:50:00,43.08,43.16,43.04,43.11,8700.0,41.9107,41.9886,41.8718,41.9399,8700.0
2014-05-13 09:55:00,43.15,43.17,42.91,42.91,247500.0,41.9788,41.9983,41.7454,41.7454,247500.0
2014-05-13 10:00:00,42.92,43.05,42.87,43.05,67500.0,41.7551,41.8816,41.7064,41.8816,67500.0
2014-05-13 10:05:00,43.05,43.22,43.05,43.22,16200.0,41.8816,42.0469,41.8816,42.0469,16200.0
2014-05-13 10:10:00,43.13,43.26,43.12,43.26,56700.0,41.9594,42.0859,41.9497,42.0859,56700.0
2014-05-13 10:15:00,43.24,43.33,43.12,43.16,5700.0,42.0664,42.154,41.9497,41.9886,5700.0
2014-05-13 10:20:00,43.2,43.2,43.07,43.07,4200.0,42.0275,42.0275,41.901,41.901,4200.0
2014-05-13 10:25:00,43.13,43.19,43.13,43.19,1500.0,41.9594,42.0178,41.9594,42.0178,1500.0
2014-05-13 10:30:00,43.24,43.29,43.21,43.23,7800.0,42.0664,42.115,42.0372,42.0567,7800.0
2014-05-13 10:35:00,43.21,43.32,43.21,43.32,4200.0,42.0372,42.1442,42.0372,42.1442,4200.0
2014-05-13 10:40:00,43.27,43.47,43.27,43.4,16800.0,42.0956,42.2902,42.0956,42.2221,16800.0
2014-05-13 10:45:00,43.4,43.47,43.38,43.39,7200.0,42.2221,42.2902,42.2026,42.2123,7200.0
2014-05-13 10:50:00,43.36,43.44,43.36,43.44,5100.0,42.1831,42.261,42.1831,42.261,5100.0
2014-05-13 10:55:00,43.4,43.45,43.3,43.3,4800.0,42.2221,42.2707,42.1248,42.1248,4800.0
2014-05-13 11:00:00,43.28,43.37,43.28,43.31,2400.0,42.1053,42.1929,42.1053,42.1345,2400.0
2014-05-13 11:05:00,43.3,43.32,43.24,43.25,8700.0,42.1248,42.1442,42.0664,42.0761,8700.0
2014-05-13 11:10:00,43.27,43.27,43.12,43.12,22200.0,42.0956,42.0956,41.9497,41.9497,22200.0
2014-05-13 11:15:00,43.11,43.11,42.93,42.93,26100.0,41.9399,41.9399,41.7648,41.7648,26100.0
2014-05-13 11:20:00,42.93,43.06,42.93,43.04,29700.0,41.7648,41.8913,41.7648,41.8718,29700.0
2014-05-13 11:25:00,43.03,43.15,43.03,43.15,17700.0,41.8621,41.9788,41.8621,41.9788,17700.0
2014-05-13 11:30:00,43.11,43.12,43.07,43.1,42300.0,41.9399,41.9497,41.901,41.9302,42300.0
2014-05-13 11:35:00,43.07,43.07,42.87,42.87,11700.0,41.901,41.901,41.7064,41.7064,11700.0
2014-05-13 11:40:00,42.83,42.86,42.8,42.8,41700.0,41.6675,41.6967,41.6383,41.6383,41700.0
2014-05-13 11:45:00,42.82,42.82,42.66,42.68,53400.0,41.6578,41.6578,41.5021,41.5216,53400.0
2014-05-13 11:50:00,42.66,42.77,42.58,42.76,49200.0,41.5021,41.6092,41.4243,41.5994,49200.0
2014-05-13 11:55:00,42.81,42.81,42.64,42.65,121800.0,41.6481,41.6481,41.4827,41.4924,121800.0
2014-05-13 12:00:00,42.61,42.75,42.6,42.7,12300.0,41.4535,41.5897,41.4438,41.5411,12300.0
2014-05-13 12:05:00,42.69,42.73,42.61,42.65,3600.0,41.5313,41.5702,41.4535,41.4924,3600.0
2014-05-13 12:10:00,42.67,42.75,42.66,42.75,1200.0,41.5119,41.5897,41.5021,41.5897,1200.0
2014-05-13 12:15:00,42.7,42.8,42.7,42.76,3600.0,41.5411,41.6383,41.5411,41.5994,3600.0
2014-05-13 12:20:00,42.72,42.72,42.6,42.61,18900.0,41.5605,41.5605,41.4438,41.4535,18900.0
2014-05-13 12:25:00,42.62,42.67,42.62,42.65,3300.0,41.4632,41.5119,41.4632,41.4924,3300.0
2014-05-13 12:30:00,42.6,42.65,42.6,42.65,6000.0,41.4438,41.4924,41.4438,41.4924,6000.0
2014-05-13 12:35:00,42.71,42.71,42.7,42.7,900.0,41.5508,41.5508,41.5411,41.5411,900.0
2014-05-13 12:40:00,42.7,42.71,42.66,42.68,18900.0,41.5411,41.5508,41.5021,41.5216,18900.0
2014-05-13 12:45:00,42.69,42.79,42.69,42.79,3000.0,41.5313,41.6286,41.5313,41.6286,3000.0
2014-05-13 12:50:00,42.83,42.84,42.72,42.75,19500.0,41.6675,41.6773,41.5605,41.5897,19500.0
2014-05-13 12:55:00,42.79,42.83,42.79,42.83,1200.0,41.6286,41.6675,41.6286,41.6675,1200.0
2014-05-13 13:00:00,42.78,42.83,42.77,42.83,3900.0,41.6189,41.6675,41.6092,41.6675,3900.0
2014-05-13 13:05:00,42.85,42.87,42.83,42.87,900.0,41.687,41.7064,41.6675,41.7064,900.0
2014-05-13 13:10:00,42.82,42.84,42.81,42.82,2100.0,41.6578,41.6773,41.6481,41.6578,2100.0
2014-05-13 13:15:00,42.82,42.95,42.81,42.95,3600.0,41.6578,41.7843,41.6481,41.7843,3600.0
2014-05-13 13:20:00,42.94,42.98,42.92,42.92,5400.0,41.7745,41.8135,41.7551,41.7551,5400.0
2014-05-13 13:25:00,42.91,42.95,42.89,42.92,3300.0,41.7454,41.7843,41.7259,41.7551,3300.0
2014-05-13 13:30:00,42.9,42.92,42.88,42.88,2100.0,41.7356,41.7551,41.7162,41.7162,2100.0
2014-05-13 13:35:00,42.83,42.83,42.71,42.74,7500.0,41.6675,41.6675,41.5508,41.58,7500.0
2014-05-13 13:40:00,42.77,42.81,42.7,42.81,4500.0,41.6092,41.6481,41.5411,41.6481,4500.0
2014-05-13 13:45:00,42.84,42.84,42.77,42.77,12300.0,41.6773,41.6773,41.6092,41.6092,12300.0
2014-05-13 13:50:00,42.8,42.82,42.8,42.82,900.0,41.6383,41.6578,41.6383,41.6578,900.0
2014-05-13 13:55:00,42.79,42.8,42.71,42.8,4200.0,41.6286,41.6383,41.5508,41.6383,4200.0
2014-05-13 14:00:00,42.81,42.81,42.76,42.79,3300.0,41.6481,41.6481,41.5994,41.6286,3300.0
2014-05-13 14:05:00,42.83,42.83,42.82,42.82,1200.0,41.6675,41.6675,41.6578,41.6578,1200.0
2014-05-13 14:10:00,42.82,42.82,42.75,42.78,3900.0,41.6578,41.6578,41.5897,41.6189,3900.0
2014-05-13 14:15:00,42.77,42.77,42.74,42.74,3000.0,41.6092,41.6092,41.58,41.58,3000.0
2014-05-13 14:20:00,42.76,42.8,42.76,42.8,3300.0,41.5994,41.6383,41.5994,41.6383,3300.0
2014-05-13 14:25:00,42.8,42.8,42.74,42.74,8400.0,41.6383,41.6383,41.58,41.58,8400.0
2014-05-13 14:30:00,42.78,42.86,42.75,42.86,8400.0,41.6189,41.6967,41.5897,41.6967,8400.0
2014-05-13 14:35:00,42.86,42.86,42.84,42.86,2100.0,41.6967,41.6967,41.6773,41.6967,2100.0
2014-05-13 14:40:00,42.85,42.86,42.84,42.86,7200.0,41.687,41.6967,41.6773,41.6967,7200.0
2014-05-13 14:45:00,42.8,42.81,42.79,42.81,3000.0,41.6383,41.6481,41.6286,41.6481,3000.0
2014-05-13 14:50:00,42.79,42.79,42.75,42.75,900.0,41.6286,41.6286,41.5897,41.5897,900.0
2014-05-13 14:55:00,42.73,42.78,42.71,42.78,8700.0,41.5702,41.6189,41.5508,41.6189,8700.0
2014-05-13 15:00:00,42.73,42.73,42.68,42.68,1800.0,41.5702,41.5702,41.5216,41.5216,1800.0
2014-05-13 15:05:00,42.67,42.67,42.59,42.62,4800.0,41.5119,41.5119,41.434,41.4632,4800.0
2014-05-13 15:10:00,42.57,42.57,42.56,42.56,900.0,41.4146,41.4146,41.4049,41.4049,900.0
2014-05-13 15:15:00,42.51,42.53,42.48,42.52,9900.0,41.3562,41.3757,41.327,41.3659,9900.0
2014-05-13 15:20:00,42.55,42.57,42.5,42.53,2700.0,41.3951,41.4146,41.3465,41.3757,2700.0
2014-05-13 15:25:00,42.52,42.57,42.52,42.53,6000.0,41.3659,41.4146,41.3659,41.3757,6000.0
2014-05-13 15:30:00,42.57,42.57,42.53,42.54,1200.0,41.4146,41.4146,41.3757,41.3854,1200.0
2014-05-13 15:35:00,42.56,42.59,42.54,42.55,3000.0,41.4049,41.434,41.3854,41.3951,3000.0
2014-05-13 15:40:00,42.6,42.6,42.53,42.53,10200.0,41.4438,41.4438,41.3757,41.3757,10200.0
2014-05-13 15:45:00,42.54,42.54,42.49,42.49,17400.0,41.3854,41.3854,41.3368,41.3368,17400.0
2014-05-13 15:50:00,42.48,42.49,42.42,42.43,13800.0,41.327,41.3368,41.2687,41.2784,13800.0
2014-05-13 15:55:00,42.44,42.45,42.41,42.43,30600.0,41.2881,41.2978,41.2589,41.2784,30600.0
2014-05-14 09:30:00,42.29,42.41,42.05,42.05,170700.0,41.1422,41.2589,40.9087,40.9087,170700.0
2014-05-14 09:35:00,42.0,42.07,41.85,42.05,16500.0,40.8601,40.9282,40.7141,40.9087,16500.0
2014-05-14 09:40:00,42.06,42.34,42.0,42.21,26400.0,40.9184,41.1908,40.8601,41.0644,26400.0
2014-05-14 09:45:00,42.26,42.48,42.18,42.43,37800.0,41.113,41.327,41.0352,41.2784,37800.0
2014-05-14 09:50:00,42.38,42.82,42.37,42.82,27600.0,41.2297,41.6578,41.22,41.6578,27600.0
2014-05-14 09:55:00,42.82,43.22,42.77,43.2,95400.0,41.6578,42.0469,41.6092,42.0275,95400.0
2014-05-14 10:00:00,43.19,43.22,43.11,43.13,25800.0,42.0178,42.0469,41.9399,41.9594,25800.0
2014-05-14 10:05:00,43.16,43.17,42.95,43.06,24000.0,41.9886,41.9983,41.7843,41.8913,24000.0
2014-05-14 10:10:00,42.99,43.05,42.81,42.92,33000.0,41.8232,41.8816,41.6481,41.7551,33000.0
2014-05-14 10:15:00,42.92,42.92,42.74,42.78,27300.0,41.7551,41.7551,41.58,41.6189,27300.0
2014-05-14 10:20:00,42.75,42.88,42.63,42.8,48300.0,41.5897,41.7162,41.473,41.6383,48300.0
2014-05-14 10:25:00,42.79,42.99,42.79,42.99,12300.0,41.6286,41.8232,41.6286,41.8232,12300.0
2014-05-14 10:30:00,43.0,43.0,42.9,42.94,9900.0,41.8329,41.8329,41.7356,41.7745,9900.0
2014-05-14 10:35:00,42.9,43.09,42.9,42.95,8700.0,41.7356,41.9205,41.7356,41.7843,8700.0
2014-05-14 10:40:00,43.01,43.03,42.91,43.0,12000.0,41.8426,41.8621,41.7454,41.8329,12000.0
2014-05-14 10:45:00,42.99,43.04,42.9,43.02,15300.0,41.8232,41.8718,41.7356,41.8524,15300.0
2014-05-14 10:50:00,43.03,43.06,42.83,42.88,8100.0,41.8621,41.8913,41.6675,41.7162,8100.0
2014-05-14 10:55:00,42.9,42.9,42.67,42.67,13200.0,41.7356,41.7356,41.5119,41.5119,13200.0
2014-05-14 11:00:00,42.73,42.81,42.69,42.74,9000.0,41.5702,41.6481,41.5313,41.58,9000.0
2014-05-14 11:05:00,42.73,42.85,42.7,42.85,14700.0,41.5702,41.687,41.5411,41.687,14700.0
2014-05-14 11:10:00,42.77,42.86,42.73,42.74,6600.0,41.6092,41.6967,41.5702,41.58,6600.0
2014-05-14 11:15:00,42.75,42.82,42.72,42.77,4200.0,41.5897,41.6578,41.5605,41.6092,4200.0
2014-05-14 11:20:00,42.78,42.78,42.75,42.75,2700.0,41.6189,41.6189,41.5897,41.5897,2700.0
2014-05-14 11:25:00,42.71,42.76,42.7,42.74,31500.0,41.5508,41.5994,41.5411,41.58,31500.0
2014-05-14 11:30:00,42.74,42.77,42.67,42.67,14400.0,41.58,41.6092,41.5119,41.5119,14400.0
2014-05-14 11:35:00,42.72,42.8,42.67,42.77,8400.0,41.5605,41.6383,41.5119,41.6092,8400.0
2014-05-14 11:40:00,42.81,42.86,42.8,42.86,3300.0,41.6481,41.6967,41.6383,41.6967,3300.0
2014-05-14 11:45:00,42.86,42.88,42.85,42.88,2100.0,41.6967,41.7162,41.687,41.7162,2100.0
2014-05-14 11:50:00,42.85,42.85,42.79,42.79,6000.0,41.687,41.687,41.6286,41.6286,6000.0
2014-05-14 11:55:00,42.73,42.76,42.7,42.7,24600.0,41.5702,41.5994,41.5411,41.5411,24600.0
2014-05-14 12:00:00,42.73,42.8,42.73,42.77,3600.0,41.5702,41.6383,41.5702,41.6092,3600.0
2014-05-14 12:05:00,42.74,42.8,42.74,42.77,7200.0,41.58,41.6383,41.58,41.6092,7200.0
2014-05-14 12:10:00,42.77,42.84,42.77,42.81,6600.0,41.6092,41.6773,41.6092,41.6481,6600.0
2014-05-14 12:15:00,42.81,42.83,42.74,42.81,6600.0,41.6481,41.6675,41.58,41.6481,6600.0
2014-05-14 12:20:00,42.8,42.8,42.79,42.8,1200.0,41.6383,41.6383,41.6286,41.6383,1200.0
2014-05-14 12:25:00,42.83,42.84,42.83,42.84,1500.0,41.6675,41.6773,41.6675,41.6773,1500.0
2014-05-14 12:30:00,42.82,42.91,42.76,42.91,6900.0,41.6578,41.7454,41.5994,41.7454,6900.0
2014-05-14 12:35:00,42.91,42.92,42.91,42.92,600.0,41.7454,41.7551,41.7454,41.7551,600.0
2014-05-14 12:40:00,42.94,42.97,42.92,42.97,3600.0,41.7745,41.8037,41.7551,41.8037,3600.0
2014-05-14 12:45:00,42.97,43.01,42.97,43.0,6300.0,41.8037,41.8426,41.8037,41.8329,6300.0
2014-05-14 12:50:00,43.0,43.0,42.89,42.97,10500.0,41.8329,41.8329,41.7259,41.8037,10500.0
2014-05-14 12:55:00,42.96,42.97,42.96,42.97,1800.0,41.794,41.8037,41.794,41.8037,1800.0
2014-05-14 13:00:00,43.0,43.04,42.98,43.04,3900.0,41.8329,41.8718,41.8135,41.8718,3900.0
2014-05-14 13:05:00,43.08,43.08,42.99,43.0,8700.0,41.9107,41.9107,41.8232,41.8329,8700.0
2014-05-14 13:10:00,43.0,43.0,42.93,42.95,2100.0,41.8329,41.8329,41.7648,41.7843,2100.0
2014-05-14 13:15:00,42.95,43.07,42.95,43.07,10800.0,41.7843,41.901,41.7843,41.901,10800.0
2014-05-14 13:20:00,43.07,43.07,42.97,43.0,5400.0,41.901,41.901,41.8037,41.8329,5400.0
2014-05-14 13:25:00,43.0,43.01,42.96,42.96,2700.0,41.8329,41.8426,41.794,41.794,2700.0
2014-05-14 13:30:00,42.98,43.01,42.98,43.0,2400.0,41.8135,41.8426,41.8135,41.8329,2400.0
2014-05-14 13:35:00,43.01,43.01,42.94,42.99,7500.0,41.8426,41.8426,41.7745,41.8232,7500.0
2014-05-14 13:40:00,43.0,43.01,42.95,43.01,3000.0,41.8329,41.8426,41.7843,41.8426,3000.0
2014-05-14 13:45:00,42.98,42.99,42.98,42.99,2100.0,41.8135,41.8232,41.8135,41.8232,2100.0
2014-05-14 13:50:00,43.0,43.02,42.96,42.97,10800.0,41.8329,41.8524,41.794,41.8037,10800.0
2014-05-14 13:55:00,42.97,43.01,42.97,42.97,1500.0,41.8037,41.8426,41.8037,41.8037,1500.0
2014-05-14 14:00:00,42.96,42.96,42.89,42.96,4500.0,41.794,41.794,41.7259,41.794,4500.0
2014-05-14 14:05:00,42.98,42.98,42.9,42.9,3000.0,41.8135,41.8135,41.7356,41.7356,3000.0
2014-05-14 14:10:00,42.91,42.91,42.83,42.9,8100.0,41.7454,41.7454,41.6675,41.7356,8100.0
2014-05-14 14:15:00,42.94,42.96,42.89,42.96,1800.0,41.7745,41.794,41.7259,41.794,1800.0
2014-05-14 14:20:00,42.95,42.95,42.92,42.93,8700.0,41.7843,41.7843,41.7551,41.7648,8700.0
2014-05-14 14:25:00,42.93,42.93,42.93,42.93,300.0,41.7648,41.7648,41.7648,41.7648,300.0
2014-05-14 14:30:00,42.97,42.98,42.88,42.88,5100.0,41.8037,41.8135,41.7162,41.7162,5100.0
2014-05-14 14:35:00,42.9,42.91,42.86,42.87,3600.0,41.7356,41.7454,41.6967,41.7064,3600.0
2014-05-14 14:40:00,42.88,42.9,42.83,42.83,3300.0,41.7162,41.7356,41.6675,41.6675,3300.0
2014-05-14 14:45:00,42.8,42.8,42.58,42.58,18300.0,41.6383,41.6383,41.4243,41.4243,18300.0
2014-05-14 14:50:00,42.58,42.69,42.57,42.67,9600.0,41.4243,41.5313,41.4146,41.5119,9600.0
2014-05-14 14:55:00,42.65,42.65,42.53,42.53,20400.0,41.4924,41.4924,41.3757,41.3757,20400.0
2014-05-14 15:00:00,42.57,42.59,42.51,42.57,36300.0,41.4146,41.434,41.3562,41.4146,36300.0
2014-05-14 15:05:00,42.57,42.57,42.45,42.45,11100.0,41.4146,41.4146,41.2978,41.2978,11100.0
2014-05-14 15:10:00,42.48,42.57,42.47,42.52,15300.0,41.327,41.4146,41.3173,41.3659,15300.0
2014-05-14 15:15:00,42.51,42.57,42.51,42.55,6600.0,41.3562,41.4146,41.3562,41.3951,6600.0
2014-05-14 15:20:00,42.55,42.57,42.5,42.53,6000.0,41.3951,41.4146,41.3465,41.3757,6000.0
2014-05-14 15:25:00,42.53,42.6,42.52,42.6,29400.0,41.3757,41.4438,41.3659,41.4438,29400.0
2014-05-14 15:30:00,42.6,42.62,42.42,42.42,17100.0,41.4438,41.4632,41.2687,41.2687,17100.0
2014-05-14 15:35:00,42.42,42.43,42.33,42.4,45300.0,41.2687,41.2784,41.1811,41.2492,45300.0
2014-05-14 15:40:00,42.44,42.5,42.43,42.5,14700.0,41.2881,41.3465,41.2784,41.3465,14700.0
2014-05-14 15:45:00,42.45,42.52,42.43,42.52,14100.0,41.2978,41.3659,41.2784,41.3659,14100.0
2014-05-14 15:50:00,42.49,42.52,42.47,42.47,23700.0,41.3368,41.3659,41.3173,41.3173,23700.0
2014-05-14 15:55:00,42.46,42.48,42.43,42.45,106500.0,41.3076,41.327,41.2784,41.2978,106500.0
2014-05-15 09:30:00,42.17,42.35,42.17,42.21,44400.0,41.0254,41.2006,41.0254,41.0644,44400.0
2014-05-15 09:35:00,42.21,42.49,42.2,42.47,55800.0,41.0644,41.3368,41.0546,41.3173,55800.0
2014-05-15 09:40:00,42.43,42.43,42.19,42.3,10200.0,41.2784,41.2784,41.0449,41.1519,10200.0
2014-05-15 09:45:00,42.23,42.23,41.89,41.89,54300.0,41.0838,41.0838,40.753,40.753,54300.0
2014-05-15 09:50:00,41.82,41.83,41.67,41.72,33600.0,40.6849,40.6947,40.539,40.5877,33600.0
2014-05-15 09:55:00,41.67,41.83,41.52,41.8,42000.0,40.539,40.6947,40.3931,40.6655,42000.0
2014-05-15 10:00:00,41.77,41.77,41.42,41.42,121800.0,40.6363,40.6363,40.2958,40.2958,121800.0
2014-05-15 10:05:00,41.49,41.51,41.22,41.22,38100.0,40.3639,40.3834,40.1012,40.1012,38100.0
2014-05-15 10:10:00,41.3,41.42,41.25,41.42,19500.0,40.179,40.2958,40.1304,40.2958,19500.0
2014-05-15 10:15:00,41.36,41.4,41.29,41.39,95100.0,40.2374,40.2763,40.1693,40.2666,95100.0
2014-05-15 10:20:00,41.44,41.6,41.38,41.6,69600.0,40.3153,40.4709,40.2569,40.4709,69600.0
2014-05-15 10:25:00,41.59,41.62,41.38,41.39,78000.0,40.4612,40.4904,40.2569,40.2666,78000.0
2014-05-15 10:30:00,41.47,41.53,41.4,41.41,27000.0,40.3444,40.4028,40.2763,40.2861,27000.0
2014-05-15 10:35:00,41.42,41.45,41.31,41.45,61800.0,40.2958,40.325,40.1888,40.325,61800.0
2014-05-15 10:40:00,41.39,41.58,41.36,41.54,12600.0,40.2666,40.4515,40.2374,40.4125,12600.0
2014-05-15 10:45:00,41.58,41.6,41.45,41.45,30900.0,40.4515,40.4709,40.325,40.325,30900.0
2014-05-15 10:50:00,41.5,41.5,41.42,41.47,2700.0,40.3736,40.3736,40.2958,40.3444,2700.0
2014-05-15 10:55:00,41.52,41.53,41.41,41.49,9600.0,40.3931,40.4028,40.2861,40.3639,9600.0
2014-05-15 11:00:00,41.44,41.51,41.4,41.4,5100.0,40.3153,40.3834,40.2763,40.2763,5100.0
2014-05-15 11:05:00,41.45,41.51,41.41,41.51,6600.0,40.325,40.3834,40.2861,40.3834,6600.0
2014-05-15 11:10:00,41.45,41.57,41.45,41.52,4500.0,40.325,40.4417,40.325,40.3931,4500.0
2014-05-15 11:15:00,41.43,41.45,41.32,41.38,21900.0,40.3055,40.325,40.1985,40.2569,21900.0
2014-05-15 11:20:00,41.37,41.42,41.33,41.33,2100.0,40.2471,40.2958,40.2082,40.2082,2100.0
2014-05-15 11:25:00,41.41,41.41,41.33,41.4,10500.0,40.2861,40.2861,40.2082,40.2763,10500.0
2014-05-15 11:30:00,41.37,41.42,41.33,41.39,6000.0,40.2471,40.2958,40.2082,40.2666,6000.0
2014-05-15 11:35:00,41.39,41.44,41.38,41.4,20700.0,40.2666,40.3153,40.2569,40.2763,20700.0
2014-05-15 11:40:00,41.34,41.34,41.25,41.25,8400.0,40.218,40.218,40.1304,40.1304,8400.0
2014-05-15 11:45:00,41.22,41.22,41.18,41.19,1500.0,40.1012,40.1012,40.0623,40.072,1500.0
2014-05-15 11:50:00,41.2,41.2,41.12,41.2,5700.0,40.0818,40.0818,40.0039,40.0818,5700.0
2014-05-15 11:55:00,41.12,41.22,41.08,41.22,3600.0,40.0039,40.1012,39.965,40.1012,3600.0
2014-05-15 12:00:00,41.16,41.18,41.12,41.12,49200.0,40.0428,40.0623,40.0039,40.0039,49200.0
2014-05-15 12:05:00,41.18,41.23,41.13,41.13,106200.0,40.0623,40.1109,40.0137,40.0137,106200.0
2014-05-15 12:10:00,41.14,41.17,41.1,41.12,54000.0,40.0234,40.0526,39.9845,40.0039,54000.0
2014-05-15 12:15:00,41.17,41.17,41.01,41.02,70500.0,40.0526,40.0526,39.8969,39.9066,70500.0
2014-05-15 12:20:00,41.02,41.08,40.99,41.04,42000.0,39.9066,39.965,39.8775,39.9261,42000.0
2014-05-15 12:25:00,41.03,41.12,41.01,41.04,47400.0,39.9164,40.0039,39.8969,39.9261,47400.0
2014-05-15 12:30:00,41.04,41.22,41.03,41.17,36300.0,39.9261,40.1012,39.9164,40.0526,36300.0
2014-05-15 12:35:00,41.17,41.2,41.08,41.08,38100.0,40.0526,40.0818,39.965,39.965,38100.0
2014-05-15 12:40:00,41.08,41.23,41.07,41.2,38100.0,39.965,40.1109,39.9553,40.0818,38100.0
2014-05-15 12:45:00,41.16,41.2,41.13,41.16,4500.0,40.0428,40.0818,40.0137,40.0428,4500.0
2014-05-15 12:50:00,41.15,41.32,41.12,41.3,39300.0,40.0331,40.1985,40.0039,40.179,39300.0
2014-05-15 12:55:00,41.33,41.4,41.3,41.38,12600.0,40.2082,40.2763,40.179,40.2569,12600.0
2014-05-15 13:00:00,41.36,41.36,41.29,41.29,4800.0,40.2374,40.2374,40.1693,40.1693,4800.0
2014-05-15 13:05:00,41.38,41.4,41.27,41.31,18900.0,40.2569,40.2763,40.1499,40.1888,18900.0
2014-05-15 13:10:00,41.26,41.33,41.2,41.21,78600.0,40.1401,40.2082,40.0818,40.0915,78600.0
2014-05-15 13:15:00,41.27,41.27,41.18,41.26,6000.0,40.1499,40.1499,40.0623,40.1401,6000.0
2014-05-15 13:20:00,41.21,41.21,41.2,41.2,1500.0,40.0915,40.0915,40.0818,40.0818,1500.0
2014-05-15 13:25:00,41.22,41.25,41.16,41.21,41700.0,40.1012,40.1304,40.0428,40.0915,41700.0
2014-05-15 13:30:00,41.3,41.34,41.26,41.34,2700.0,40.179,40.218,40.1401,40.218,2700.0
2014-05-15 13:35:00,41.32,41.36,41.3,41.34,24000.0,40.1985,40.2374,40.179,40.218,24000.0
2014-05-15 13:40:00,41.34,41.35,41.3,41.35,5700.0,40.218,40.2277,40.179,40.2277,5700.0
2014-05-15 13:45:00,41.31,41.37,41.31,41.37,900.0,40.1888,40.2471,40.1888,40.2471,900.0
2014-05-15 13:50:00,41.33,41.41,41.33,41.36,1800.0,40.2082,40.2861,40.2082,40.2374,1800.0
2014-05-15 13:55:00,41.42,41.53,41.42,41.48,18900.0,40.2958,40.4028,40.2958,40.3542,18900.0
2014-05-15 14:00:00,41.53,41.55,41.49,41.55,2700.0,40.4028,40.4223,40.3639,40.4223,2700.0
2014-05-15 14:05:00,41.59,41.7,41.59,41.69,19800.0,40.4612,40.5682,40.4612,40.5585,19800.0
2014-05-15 14:10:00,41.72,41.75,41.64,41.67,61800.0,40.5877,40.6168,40.5098,40.539,61800.0
2014-05-15 14:15:00,41.61,41.61,41.52,41.58,7200.0,40.4806,40.4806,40.3931,40.4515,7200.0
2014-05-15 14:20:00,41.55,41.67,41.54,41.67,5100.0,40.4223,40.539,40.4125,40.539,5100.0
2014-05-15 14:25:00,41.74,41.74,41.64,41.68,6300.0,40.6071,40.6071,40.5098,40.5487,6300.0
2014-05-15 14:30:00,41.72,41.77,41.69,41.74,7800.0,40.5877,40.6363,40.5585,40.6071,7800.0
2014-05-15 14:35:00,41.71,41.83,41.71,41.78,9300.0,40.5779,40.6947,40.5779,40.646,9300.0
2014-05-15 14:40:00,41.84,41.84,41.68,41.7,44700.0,40.7044,40.7044,40.5487,40.5682,44700.0
2014-05-15 14:45:00,41.68,41.76,41.68,41.76,17100.0,40.5487,40.6266,40.5487,40.6266,17100.0
2014-05-15 14:50:00,41.77,41.97,41.77,41.97,18300.0,40.6363,40.8309,40.6363,40.8309,18300.0
2014-05-15 14:55:00,41.97,42.02,41.9,41.96,14700.0,40.8309,40.8795,40.7628,40.8211,14700.0
2014-05-15 15:00:00,41.94,41.97,41.9,41.97,6000.0,40.8017,40.8309,40.7628,40.8309,6000.0
2014-05-15 15:05:00,41.95,41.95,41.89,41.91,9300.0,40.8114,40.8114,40.753,40.7725,9300.0
2014-05-15 15:10:00,41.93,41.98,41.91,41.91,6900.0,40.792,40.8406,40.7725,40.7725,6900.0
2014-05-15 15:15:00,41.94,41.98,41.91,41.91,6000.0,40.8017,40.8406,40.7725,40.7725,6000.0
2014-05-15 15:20:00,41.87,41.91,41.83,41.83,4200.0,40.7336,40.7725,40.6947,40.6947,4200.0
2014-05-15 15:25:00,41.81,41.88,41.81,41.88,4200.0,40.6752,40.7433,40.6752,40.7433,4200.0
2014-05-15 15:30:00,41.9,41.94,41.86,41.94,11100.0,40.7628,40.8017,40.7239,40.8017,11100.0
2014-05-15 15:35:00,41.97,42.03,41.97,42.01,13800.0,40.8309,40.8892,40.8309,40.8698,13800.0
2014-05-15 15:40:00,42.01,42.04,41.95,42.0,24000.0,40.8698,40.899,40.8114,40.8601,24000.0
2014-05-15 15:45:00,41.99,42.01,41.92,41.92,15600.0,40.8503,40.8698,40.7822,40.7822,15600.0
2014-05-15 15:50:00,41.93,41.97,41.88,41.95,23400.0,40.792,40.8309,40.7433,40.8114,23400.0
2014-05-15 15:55:00,41.93,41.97,41.86,41.88,99600.0,40.792,40.8309,40.7239,40.7433,99600.0
2014-05-16 09:30:00,41.9,41.93,41.81,41.88,23700.0,40.7628,40.792,40.6752,40.7433,23700.0
2014-05-16 09:35:00,41.83,41.83,41.57,41.57,20400.0,40.6947,40.6947,40.4417,40.4417,20400.0
2014-05-16 09:40:00,41.55,41.55,41.34,41.4,61500.0,40.4223,40.4223,40.218,40.2763,61500.0
2014-05-16 09:45:00,41.38,41.4,41.29,41.29,30600.0,40.2569,40.2763,40.1693,40.1693,30600.0
2014-05-16 09:50:00,41.37,41.51,41.34,41.37,59700.0,40.2471,40.3834,40.218,40.2471,59700.0
2014-05-16 09:55:00,41.44,41.65,41.37,41.55,48900.0,40.3153,40.5196,40.2471,40.4223,48900.0
2014-05-16 10:00:00,41.59,41.65,41.33,41.33,118800.0,40.4612,40.5196,40.2082,40.2082,118800.0
2014-05-16 10:05:00,41.33,41.33,41.18,41.27,42600.0,40.2082,40.2082,40.0623,40.1499,42600.0
2014-05-16 10:10:00,41.21,41.3,41.14,41.14,27900.0,40.0915,40.179,40.0234,40.0234,27900.0
2014-05-16 10:15:00,41.13,41.22,41.1,41.13,41100.0,40.0137,40.1012,39.9845,40.0137,41100.0
2014-05-16 10:20:00,41.1,41.12,40.98,40.98,52200.0,39.9845,40.0039,39.8677,39.8677,52200.0
2014-05-16 10:25:00,40.98,41.03,40.86,40.86,60600.0,39.8677,39.9164,39.751,39.751,60600.0
2014-05-16 10:30:00,40.85,40.93,40.83,40.89,42300.0,39.7413,39.8191,39.7218,39.7802,42300.0
2014-05-16 10:35:00,40.95,41.03,40.93,40.99,8700.0,39.8385,39.9164,39.8191,39.8775,8700.0
2014-05-16 10:40:00,41.04,41.1,40.97,40.97,24900.0,39.9261,39.9845,39.858,39.858,24900.0
2014-05-16 10:45:00,40.97,41.06,40.97,41.06,7500.0,39.858,39.9456,39.858,39.9456,7500.0
2014-05-16 10:50:00,41.09,41.13,41.01,41.1,7800.0,39.9747,40.0137,39.8969,39.9845,7800.0
2014-05-16 10:55:00,41.15,41.24,41.15,41.17,7200.0,40.0331,40.1207,40.0331,40.0526,7200.0
2014-05-16 11:00:00,41.18,41.21,41.13,41.21,11700.0,40.0623,40.0915,40.0137,40.0915,11700.0
2014-05-16 11:05:00,41.23,41.25,41.17,41.17,41100.0,40.1109,40.1304,40.0526,40.0526,41100.0
2014-05-16 11:10:00,41.17,41.21,41.15,41.16,19800.0,40.0526,40.0915,40.0331,40.0428,19800.0
2014-05-16 11:15:00,41.17,41.25,41.16,41.16,19800.0,40.0526,40.1304,40.0428,40.0428,19800.0
2014-05-16 11:20:00,41.16,41.16,41.09,41.1,12000.0,40.0428,40.0428,39.9747,39.9845,12000.0
2014-05-16 11:25:00,41.1,41.15,41.03,41.06,26100.0,39.9845,40.0331,39.9164,39.9456,26100.0
2014-05-16 11:30:00,41.03,41.15,41.03,41.15,3000.0,39.9164,40.0331,39.9164,40.0331,3000.0
2014-05-16 11:35:00,41.1,41.16,41.1,41.1,2400.0,39.9845,40.0428,39.9845,39.9845,2400.0
2014-05-16 11:40:00,41.11,41.11,41.03,41.03,1200.0,39.9942,39.9942,39.9164,39.9164,1200.0
2014-05-16 11:45:00,41.02,41.06,40.97,41.06,9900.0,39.9066,39.9456,39.858,39.9456,9900.0
2014-05-16 11:50:00,41.04,41.09,41.01,41.04,7200.0,39.9261,39.9747,39.8969,39.9261,7200.0
2014-05-16 11:55:00,40.97,41.07,40.97,41.07,5100.0,39.858,39.9553,39.858,39.9553,5100.0
2014-05-16 12:00:00,41.03,41.06,41.0,41.06,1500.0,39.9164,39.9456,39.8872,39.9456,1500.0
2014-05-16 12:05:00,41.1,41.13,40.96,40.97,35700.0,39.9845,40.0137,39.8483,39.858,35700.0
2014-05-16 12:10:00,40.95,41.04,40.95,41.04,2100.0,39.8385,39.9261,39.8385,39.9261,2100.0
2014-05-16 12:15:00,41.1,41.1,41.1,41.1,1200.0,39.9845,39.9845,39.9845,39.9845,1200.0
2014-05-16 12:20:00,41.16,41.21,41.14,41.14,14100.0,40.0428,40.0915,40.0234,40.0234,14100.0
2014-05-16 12:25:00,41.14,41.14,41.1,41.13,900.0,40.0234,40.0234,39.9845,40.0137,900.0
2014-05-16 12:30:00,41.09,41.11,41.09,41.11,900.0,39.9747,39.9942,39.9747,39.9942,900.0
2014-05-16 12:35:00,41.11,41.11,41.11,41.11,600.0,39.9942,39.9942,39.9942,39.9942,600.0
2014-05-16 12:40:00,41.16,41.16,41.07,41.07,6300.0,40.0428,40.0428,39.9553,39.9553,6300.0
2014-05-16 12:45:00,41.07,41.11,41.06,41.1,1200.0,39.9553,39.9942,39.9456,39.9845,1200.0
2014-05-16 12:50:00,41.1,41.1,41.1,41.1,0.0,39.9845,39.9845,39.9845,39.9845,0.0
2014-05-16 12:55:00,41.08,41.08,41.08,41.08,300.0,39.965,39.965,39.965,39.965,300.0
2014-05-16 13:00:00,41.1,41.1,41.03,41.04,3600.0,39.9845,39.9845,39.9164,39.9261,3600.0
2014-05-16 13:05:00,41.04,41.04,40.98,41.04,1800.0,39.9261,39.9261,39.8677,39.9261,1800.0
2014-05-16 13:10:00,41.09,41.11,41.03,41.1,16500.0,39.9747,39.9942,39.9164,39.9845,16500.0
2014-05-16 13:15:00,41.11,41.19,41.1,41.15,6900.0,39.9942,40.072,39.9845,40.0331,6900.0
2014-05-16 13:20:00,41.17,41.25,41.17,41.25,22200.0,40.0526,40.1304,40.0526,40.1304,22200.0
2014-05-16 13:25:00,41.25,41.28,41.22,41.26,8700.0,40.1304,40.1596,40.1012,40.1401,8700.0
2014-05-16 13:30:00,41.27,41.29,41.24,41.24,3600.0,40.1499,40.1693,40.1207,40.1207,3600.0
2014-05-16 13:35:00,41.28,41.28,41.28,41.28,300.0,40.1596,40.1596,40.1596,40.1596,300.0
2014-05-16 13:40:00,41.32,41.33,41.28,41.33,1800.0,40.1985,40.2082,40.1596,40.2082,1800.0
2014-05-16 13:45:00,41.27,41.3,41.27,41.3,900.0,40.1499,40.179,40.1499,40.179,900.0
2014-05-16 13:50:00,41.32,41.33,41.24,41.29,3000.0,40.1985,40.2082,40.1207,40.1693,3000.0
2014-05-16 13:55:00,41.29,41.3,41.24,41.29,9900.0,40.1693,40.179,40.1207,40.1693,9900.0
2014-05-16 14:00:00,41.24,41.25,41.21,41.23,1800.0,40.1207,40.1304,40.0915,40.1109,1800.0
2014-05-16 14:05:00,41.25,41.26,41.22,41.22,1500.0,40.1304,40.1401,40.1012,40.1012,1500.0
2014-05-16 14:10:00,41.26,41.27,41.22,41.25,2100.0,40.1401,40.1499,40.1012,40.1304,2100.0
2014-05-16 14:15:00,41.24,41.27,41.18,41.18,3300.0,40.1207,40.1499,40.0623,40.0623,3300.0
2014-05-16 14:20:00,41.18,41.25,41.17,41.25,6900.0,40.0623,40.1304,40.0526,40.1304,6900.0
2014-05-16 14:25:00,41.22,41.3,41.2,41.25,11400.0,40.1012,40.179,40.0818,40.1304,11400.0
2014-05-16 14:30:00,41.25,41.25,41.25,41.25,0.0,40.1304,40.1304,40.1304,40.1304,0.0
2014-05-16 14:35:00,41.21,41.27,41.21,41.27,600.0,40.0915,40.1499,40.0915,40.1499,600.0
2014-05-16 14:40:00,41.24,41.33,41.24,41.29,1200.0,40.1207,40.2082,40.1207,40.1693,1200.0
2014-05-16 14:45:00,41.28,41.29,41.23,41.26,12600.0,40.1596,40.1693,40.1109,40.1401,12600.0
2014-05-16 14:50:00,41.27,41.28,41.27,41.28,600.0,40.1499,40.1596,40.1499,40.1596,600.0
2014-05-16 14:55:00,41.29,41.36,41.25,41.31,6000.0,40.1693,40.2374,40.1304,40.1888,6000.0
2014-05-16 15:00:00,41.43,41.5,41.39,41.47,13200.0,40.3055,40.3736,40.2666,40.3444,13200.0
2014-05-16 15:05:00,41.5,41.53,41.48,41.53,3600.0,40.3736,40.4028,40.3542,40.4028,3600.0
2014-05-16 15:10:00,41.57,41.63,41.56,41.58,3600.0,40.4417,40.5001,40.432,40.4515,3600.0
2014-05-16 15:15:00,41.59,41.59,41.59,41.59,900.0,40.4612,40.4612,40.4612,40.4612,900.0
2014-05-16 15:20:00,41.57,41.57,41.5,41.5,5700.0,40.4417,40.4417,40.3736,40.3736,5700.0
2014-05-16 15:25:00,41.5,41.54,41.48,41.51,9000.0,40.3736,40.4125,40.3542,40.3834,9000.0
2014-05-16 15:30:00,41.53,41.56,41.51,41.56,12900.0,40.4028,40.432,40.3834,40.432,12900.0
2014-05-16 15:35:00,41.55,41.58,41.54,41.54,7200.0,40.4223,40.4515,40.4125,40.4125,7200.0
2014-05-16 15:40:00,41.55,41.55,41.52,41.52,7200.0,40.4223,40.4223,40.3931,40.3931,7200.0
2014-05-16 15:45:00,41.52,41.52,41.5,41.5,19500.0,40.3931,40.3931,40.3736,40.3736,19500.0
2014-05-16 15:50:00,41.52,41.57,41.52,41.55,27300.0,40.3931,40.4417,40.3931,40.4223,27300.0
2014-05-16 15:55:00,41.54,41.56,41.52,41.54,58800.0,40.4125,40.432,40.3931,40.4125,58800.0
2014-05-19 09:30:00,41.44,41.47,41.33,41.46,19200.0,40.3153,40.3444,40.2082,40.3347,19200.0
2014-05-19 09:35:00,41.5,41.8,41.5,41.74,69300.0,40.3736,40.6655,40.3736,40.6071,69300.0
2014-05-19 09:40:00,41.81,42.07,41.78,42.07,53400.0,40.6752,40.9282,40.646,40.9282,53400.0
2014-05-19 09:45:00,42.08,42.14,41.97,42.04,98400.0,40.9379,40.9963,40.8309,40.899,98400.0
2014-05-19 09:50:00,41.95,41.95,41.77,41.85,3600.0,40.8114,40.8114,40.6363,40.7141,3600.0
2014-05-19 09:55:00,41.77,41.85,41.7,41.85,46500.0,40.6363,40.7141,40.5682,40.7141,46500.0
2014-05-19 10:00:00,41.87,41.87,41.61,41.75,83100.0,40.7336,40.7336,40.4806,40.6168,83100.0
2014-05-19 10:05:00,41.7,41.93,41.69,41.92,24900.0,40.5682,40.792,40.5585,40.7822,24900.0
2014-05-19 10:10:00,41.89,41.89,41.75,41.87,3000.0,40.753,40.753,40.6168,40.7336,3000.0
2014-05-19 10:15:00,41.91,42.04,41.91,42.02,24300.0,40.7725,40.899,40.7725,40.8795,24300.0
2014-05-19 10:20:00,42.04,42.17,42.04,42.1,58500.0,40.899,41.0254,40.899,40.9573,58500.0
2014-05-19 10:25:00,42.18,42.24,42.15,42.18,12000.0,41.0352,41.0935,41.006,41.0352,12000.0
2014-05-19 10:30:00,42.21,42.24,42.15,42.22,62400.0,41.0644,41.0935,41.006,41.0741,62400.0
2014-05-19 10:35:00,42.22,42.28,42.22,42.25,29700.0,41.0741,41.1325,41.0741,41.1033,29700.0
2014-05-19 10:40:00,42.25,42.3,42.24,42.3,57900.0,41.1033,41.1519,41.0935,41.1519,57900.0
2014-05-19 10:45:00,42.33,42.45,42.3,42.32,31500.0,41.1811,41.2978,41.1519,41.1714,31500.0
2014-05-19 10:50:00,42.35,42.37,42.33,42.33,14100.0,41.2006,41.22,41.1811,41.1811,14100.0
2014-05-19 10:55:00,42.36,42.4,42.33,42.4,16500.0,41.2103,41.2492,41.1811,41.2492,16500.0
2014-05-19 11:00:00,42.4,42.46,42.36,42.46,30600.0,41.2492,41.3076,41.2103,41.3076,30600.0
2014-05-19 11:05:00,42.47,42.48,42.4,42.4,10500.0,41.3173,41.327,41.2492,41.2492,10500.0
2014-05-19 11:10:00,42.44,42.52,42.44,42.51,6900.0,41.2881,41.3659,41.2881,41.3562,6900.0
2014-05-19 11:15:00,42.51,42.51,42.46,42.48,4500.0,41.3562,41.3562,41.3076,41.327,4500.0
2014-05-19 11:20:00,42.46,42.48,42.41,42.47,11700.0,41.3076,41.327,41.2589,41.3173,11700.0
2014-05-19 11:25:00,42.45,42.47,42.39,42.39,17100.0,41.2978,41.3173,41.2395,41.2395,17100.0
2014-05-19 11:30:00,42.35,42.36,42.32,42.35,21300.0,41.2006,41.2103,41.1714,41.2006,21300.0
2014-05-19 11:35:00,42.35,42.36,42.32,42.33,23400.0,41.2006,41.2103,41.1714,41.1811,23400.0
2014-05-19 11:40:00,42.32,42.32,42.3,42.3,18300.0,41.1714,41.1714,41.1519,41.1519,18300.0
2014-05-19 11:45:00,42.31,42.33,42.3,42.3,14400.0,41.1616,41.1811,41.1519,41.1519,14400.0
2014-05-19 11:50:00,42.3,42.32,42.3,42.3,5700.0,41.1519,41.1714,41.1519,41.1519,5700.0
2014-05-19 11:55:00,42.3,42.33,42.3,42.3,7500.0,41.1519,41.1811,41.1519,41.1519,7500.0
2014-05-19 12:00:00,42.28,42.32,42.26,42.29,4800.0,41.1325,41.1714,41.113,41.1422,4800.0
2014-05-19 12:05:00,42.3,42.34,42.3,42.34,900.0,41.1519,41.1908,41.1519,41.1908,900.0
2014-05-19 12:10:00,42.28,42.32,42.26,42.31,4200.0,41.1325,41.1714,41.113,41.1616,4200.0
2014-05-19 12:15:00,42.26,42.26,42.26,42.26,600.0,41.113,41.113,41.113,41.113,600.0
2014-05-19 12:20:00,42.31,42.39,42.28,42.39,3600.0,41.1616,41.2395,41.1325,41.2395,3600.0
2014-05-19 12:25:00,42.37,42.42,42.34,42.34,2700.0,41.22,41.2687,41.1908,41.1908,2700.0
2014-05-19 12:30:00,42.32,42.33,42.31,42.33,7500.0,41.1714,41.1811,41.1616,41.1811,7500.0
2014-05-19 12:35:00,42.33,42.33,42.2,42.22,2400.0,41.1811,41.1811,41.0546,41.0741,2400.0
2014-05-19 12:40:00,42.24,42.26,42.23,42.26,3900.0,41.0935,41.113,41.0838,41.113,3900.0
2014-05-19 12:45:00,42.2,42.25,42.19,42.24,7500.0,41.0546,41.1033,41.0449,41.0935,7500.0
2014-05-19 12:50:00,42.23,42.24,42.23,42.23,9600.0,41.0838,41.0935,41.0838,41.0838,9600.0
2014-05-19 12:55:00,42.23,42.23,42.09,42.1,43800.0,41.0838,41.0838,40.9476,40.9573,43800.0
2014-05-19 13:00:00,42.14,42.24,42.14,42.24,5400.0,40.9963,41.0935,40.9963,41.0935,5400.0
2014-05-19 13:05:00,42.24,42.25,42.21,42.23,3300.0,41.0935,41.1033,41.0644,41.0838,3300.0
2014-05-19 13:10:00,42.2,42.27,42.2,42.27,2700.0,41.0546,41.1227,41.0546,41.1227,2700.0
2014-05-19 13:15:00,42.23,42.24,42.17,42.22,8700.0,41.0838,41.0935,41.0254,41.0741,8700.0
2014-05-19 13:20:00,42.21,42.25,42.19,42.21,8700.0,41.0644,41.1033,41.0449,41.0644,8700.0
2014-05-19 13:25:00,42.21,42.23,42.17,42.2,6300.0,41.0644,41.0838,41.0254,41.0546,6300.0
2014-05-19 13:30:00,42.21,42.21,42.14,42.14,3600.0,41.0644,41.0644,40.9963,40.9963,3600.0
2014-05-19 13:35:00,42.19,42.2,42.13,42.13,3000.0,41.0449,41.0546,40.9865,40.9865,3000.0
2014-05-19 13:40:00,42.15,42.17,42.12,42.12,4500.0,41.006,41.0254,40.9768,40.9768,4500.0
2014-05-19 13:45:00,42.14,42.17,42.13,42.13,2100.0,40.9963,41.0254,40.9865,40.9865,2100.0
2014-05-19 13:50:00,42.13,42.18,42.13,42.13,2700.0,40.9865,41.0352,40.9865,40.9865,2700.0
2014-05-19 13:55:00,42.14,42.2,42.14,42.2,2700.0,40.9963,41.0546,40.9963,41.0546,2700.0
2014-05-19 14:00:00,42.22,42.23,42.18,42.21,12900.0,41.0741,41.0838,41.0352,41.0644,12900.0
2014-05-19 14:05:00,42.22,42.23,42.15,42.2,15600.0,41.0741,41.0838,41.006,41.0546,15600.0
2014-05-19 14:10:00,42.21,42.23,42.17,42.21,11700.0,41.0644,41.0838,41.0254,41.0644,11700.0
2014-05-19 14:15:00,42.22,42.25,42.22,42.25,2700.0,41.0741,41.1033,41.0741,41.1033,2700.0
2014-05-19 14:20:00,42.24,42.26,42.24,42.26,1200.0,41.0935,41.113,41.0935,41.113,1200.0
2014-05-19 14:25:00,42.3,42.3,42.22,42.29,4200.0,41.1519,41.1519,41.0741,41.1422,4200.0
2014-05-19 14:30:00,42.27,42.27,42.23,42.23,600.0,41.1227,41.1227,41.0838,41.0838,600.0
2014-05-19 14:35:00,42.28,42.32,42.27,42.32,2100.0,41.1325,41.1714,41.1227,41.1714,2100.0
2014-05-19 14:40:00,42.32,42.36,42.29,42.29,4200.0,41.1714,41.2103,41.1422,41.1422,4200.0
2014-05-19 14:45:00,42.29,42.37,42.29,42.37,1200.0,41.1422,41.22,41.1422,41.22,1200.0
2014-05-19 14:50:00,42.37,42.39,42.37,42.39,600.0,41.22,41.2395,41.22,41.2395,600.0
2014-05-19 14:55:00,42.35,42.38,42.31,42.38,4200.0,41.2006,41.2297,41.1616,41.2297,4200.0
2014-05-19 15:00:00,42.34,42.34,42.32,42.32,8100.0,41.1908,41.1908,41.1714,41.1714,8100.0
2014-05-19 15:05:00,42.32,42.32,42.3,42.3,9000.0,41.1714,41.1714,41.1519,41.1519,9000.0
2014-05-19 15:10:00,42.29,42.34,42.28,42.28,5100.0,41.1422,41.1908,41.1325,41.1325,5100.0
2014-05-19 15:15:00,42.26,42.27,42.25,42.27,4200.0,41.113,41.1227,41.1033,41.1227,4200.0
2014-05-19 15:20:00,42.24,42.36,42.24,42.34,14400.0,41.0935,41.2103,41.0935,41.1908,14400.0
2014-05-19 15:25:00,42.34,42.36,42.27,42.33,80400.0,41.1908,41.2103,41.1227,41.1811,80400.0
2014-05-19 15:30:00,42.34,42.39,42.33,42.38,10200.0,41.1908,41.2395,41.1811,41.2297,10200.0
2014-05-19 15:35:00,42.36,42.4,42.36,42.36,2400.0,41.2103,41.2492,41.2103,41.2103,2400.0
2014-05-19 15:40:00,42.38,42.43,42.36,42.37,14400.0,41.2297,41.2784,41.2103,41.22,14400.0
2014-05-19 15:45:00,42.42,42.45,42.42,42.42,15000.0,41.2687,41.2978,41.2687,41.2687,15000.0
2014-05-19 15:50:00,42.45,42.5,42.42,42.49,73800.0,41.2978,41.3465,41.2687,41.3368,73800.0
2014-05-19 15:55:00,42.47,42.49,42.45,42.47,31500.0,41.3173,41.3368,41.2978,41.3173,31500.0
2014-05-20 09:30:00,42.34,42.46,42.33,42.33,20100.0,41.1908,41.3076,41.1811,41.1811,20100.0
2014-05-20 09:35:00,42.3,42.36,42.15,42.24,17700.0,41.1519,41.2103,41.006,41.0935,17700.0
2014-05-20 09:40:00,42.27,42.27,42.09,42.09,4800.0,41.1227,41.1227,40.9476,40.9476,4800.0
2014-05-20 09:45:00,42.13,42.18,42.07,42.09,13800.0,40.9865,41.0352,40.9282,40.9476,13800.0
2014-05-20 09:50:00,42.1,42.16,42.1,42.12,4500.0,40.9573,41.0157,40.9573,40.9768,4500.0
2014-05-20 09:55:00,42.02,42.06,41.98,41.98,12300.0,40.8795,40.9184,40.8406,40.8406,12300.0
2014-05-20 10:00:00,41.98,42.17,41.98,42.13,18000.0,40.8406,41.0254,40.8406,40.9865,18000.0
2014-05-20 10:05:00,42.11,42.12,42.02,42.02,7200.0,40.9671,40.9768,40.8795,40.8795,7200.0
2014-05-20 10:10:00,42.08,42.18,42.08,42.1,9600.0,40.9379,41.0352,40.9379,40.9573,9600.0
2014-05-20 10:15:00,42.16,42.25,42.12,42.13,8100.0,41.0157,41.1033,40.9768,40.9865,8100.0
2014-05-20 10:20:00,42.09,42.11,41.93,41.93,10500.0,40.9476,40.9671,40.792,40.792,10500.0
2014-05-20 10:25:00,41.96,42.0,41.92,41.98,22500.0,40.8211,40.8601,40.7822,40.8406,22500.0
2014-05-20 10:30:00,41.85,41.86,41.77,41.84,37800.0,40.7141,40.7239,40.6363,40.7044,37800.0
2014-05-20 10:35:00,41.8,41.92,41.72,41.74,40500.0,40.6655,40.7822,40.5877,40.6071,40500.0
2014-05-20 10:40:00,41.72,41.87,41.68,41.87,30600.0,40.5877,40.7336,40.5487,40.7336,30600.0
2014-05-20 10:45:00,41.83,41.89,41.8,41.84,11400.0,40.6947,40.753,40.6655,40.7044,11400.0
2014-05-20 10:50:00,41.82,41.86,41.79,41.79,6000.0,40.6849,40.7239,40.6558,40.6558,6000.0
2014-05-20 10:55:00,41.85,41.86,41.82,41.85,5100.0,40.7141,40.7239,40.6849,40.7141,5100.0
2014-05-20 11:00:00,41.85,41.86,41.81,41.84,5100.0,40.7141,40.7239,40.6752,40.7044,5100.0
2014-05-20 11:05:00,41.82,41.89,41.82,41.87,3600.0,40.6849,40.753,40.6849,40.7336,3600.0
2014-05-20 11:10:00,41.79,41.83,41.79,41.79,2100.0,40.6558,40.6947,40.6558,40.6558,2100.0
2014-05-20 11:15:00,41.79,41.85,41.79,41.85,9900.0,40.6558,40.7141,40.6558,40.7141,9900.0
2014-05-20 11:20:00,41.86,41.91,41.86,41.91,3300.0,40.7239,40.7725,40.7239,40.7725,3300.0
2014-05-20 11:25:00,42.0,42.05,41.94,41.98,6900.0,40.8601,40.9087,40.8017,40.8406,6900.0
2014-05-20 11:30:00,41.99,42.12,41.99,42.12,7800.0,40.8503,40.9768,40.8503,40.9768,7800.0
2014-05-20 11:35:00,42.16,42.16,42.09,42.1,10500.0,41.0157,41.0157,40.9476,40.9573,10500.0
2014-05-20 11:40:00,42.13,42.28,42.13,42.28,3000.0,40.9865,41.1325,40.9865,41.1325,3000.0
2014-05-20 11:45:00,42.32,42.33,42.3,42.3,7500.0,41.1714,41.1811,41.1519,41.1519,7500.0
2014-05-20 11:50:00,42.25,42.25,42.14,42.21,6600.0,41.1033,41.1033,40.9963,41.0644,6600.0
2014-05-20 11:55:00,42.2,42.2,42.06,42.06,7500.0,41.0546,41.0546,40.9184,40.9184,7500.0
2014-05-20 12:00:00,42.05,42.05,41.86,41.86,9600.0,40.9087,40.9087,40.7239,40.7239,9600.0
2014-05-20 12:05:00,41.86,41.93,41.83,41.92,19200.0,40.7239,40.792,40.6947,40.7822,19200.0
2014-05-20 12:10:00,41.9,41.9,41.79,41.89,17100.0,40.7628,40.7628,40.6558,40.753,17100.0
2014-05-20 12:15:00,41.85,41.93,41.77,41.85,11400.0,40.7141,40.792,40.6363,40.7141,11400.0
2014-05-20 12:20:00,41.88,41.88,41.85,41.86,2700.0,40.7433,40.7433,40.7141,40.7239,2700.0
2014-05-20 12:25:00,41.81,41.83,41.75,41.75,6000.0,40.6752,40.6947,40.6168,40.6168,6000.0
2014-05-20 12:30:00,41.81,41.81,41.71,41.72,25500.0,40.6752,40.6752,40.5779,40.5877,25500.0
2014-05-20 12:35:00,41.71,41.71,41.7,41.7,3000.0,40.5779,40.5779,40.5682,40.5682,3000.0
2014-05-20 12:40:00,41.67,41.76,41.64,41.74,14100.0,40.539,40.6266,40.5098,40.6071,14100.0
2014-05-20 12:45:00,41.73,41.75,41.68,41.75,11400.0,40.5974,40.6168,40.5487,40.6168,11400.0
2014-05-20 12:50:00,41.74,41.8,41.71,41.76,4500.0,40.6071,40.6655,40.5779,40.6266,4500.0
2014-05-20 12:55:00,41.75,41.82,41.75,41.81,6900.0,40.6168,40.6849,40.6168,40.6752,6900.0
2014-05-20 13:00:00,41.77,41.84,41.74,41.82,21600.0,40.6363,40.7044,40.6071,40.6849,21600.0
2014-05-20 13:05:00,41.81,41.84,41.78,41.78,4200.0,40.6752,40.7044,40.646,40.646,4200.0
2014-05-20 13:10:00,41.77,41.79,41.69,41.7,5100.0,40.6363,40.6558,40.5585,40.5682,5100.0
2014-05-20 13:15:00,41.67,41.67,41.59,41.61,20400.0,40.539,40.539,40.4612,40.4806,20400.0
2014-05-20 13:20:00,41.58,41.58,41.5,41.55,3300.0,40.4515,40.4515,40.3736,40.4223,3300.0
2014-05-20 13:25:00,41.55,41.6,41.53,41.59,4800.0,40.4223,40.4709,40.4028,40.4612,4800.0
2014-05-20 13:30:00,41.57,41.6,41.57,41.57,900.0,40.4417,40.4709,40.4417,40.4417,900.0
2014-05-20 13:35:00,41.6,41.61,41.54,41.54,17400.0,40.4709,40.4806,40.4125,40.4125,17400.0
2014-05-20 13:40:00,41.5,41.5,41.37,41.44,11700.0,40.3736,40.3736,40.2471,40.3153,11700.0
2014-05-20 13:45:00,41.4,41.45,41.36,41.39,7200.0,40.2763,40.325,40.2374,40.2666,7200.0
2014-05-20 13:50:00,41.39,41.47,41.37,41.43,31500.0,40.2666,40.3444,40.2471,40.3055,31500.0
2014-05-20 13:55:00,41.46,41.46,41.4,41.45,5400.0,40.3347,40.3347,40.2763,40.325,5400.0
2014-05-20 14:00:00,41.45,41.52,41.45,41.52,3600.0,40.325,40.3931,40.325,40.3931,3600.0
2014-05-20 14:05:00,41.63,41.67,41.62,41.67,6900.0,40.5001,40.539,40.4904,40.539,6900.0
2014-05-20 14:10:00,41.69,41.69,41.6,41.6,6600.0,40.5585,40.5585,40.4709,40.4709,6600.0
2014-05-20 14:15:00,41.6,41.68,41.58,41.68,5700.0,40.4709,40.5487,40.4515,40.5487,5700.0
2014-05-20 14:20:00,41.68,41.68,41.62,41.62,7800.0,40.5487,40.5487,40.4904,40.4904,7800.0
2014-05-20 14:25:00,41.61,41.65,41.58,41.58,8400.0,40.4806,40.5196,40.4515,40.4515,8400.0
2014-05-20 14:30:00,41.54,41.58,41.47,41.5,30000.0,40.4125,40.4515,40.3444,40.3736,30000.0
2014-05-20 14:35:00,41.47,41.51,41.36,41.36,12000.0,40.3444,40.3834,40.2374,40.2374,12000.0
2014-05-20 14:40:00,41.35,41.38,41.33,41.33,8700.0,40.2277,40.2569,40.2082,40.2082,8700.0
2014-05-20 14:45:00,41.35,41.41,41.34,41.34,3600.0,40.2277,40.2861,40.218,40.218,3600.0
2014-05-20 14:50:00,41.33,41.4,41.33,41.37,9600.0,40.2082,40.2763,40.2082,40.2471,9600.0
2014-05-20 14:55:00,41.36,41.45,41.36,41.43,4200.0,40.2374,40.325,40.2374,40.3055,4200.0
2014-05-20 15:00:00,41.43,41.52,41.43,41.52,9000.0,40.3055,40.3931,40.3055,40.3931,9000.0
2014-05-20 15:05:00,41.52,41.58,41.52,41.58,16800.0,40.3931,40.4515,40.3931,40.4515,16800.0
2014-05-20 15:10:00,41.54,41.58,41.53,41.58,8400.0,40.4125,40.4515,40.4028,40.4515,8400.0
2014-05-20 15:15:00,41.58,41.62,41.56,41.6,12000.0,40.4515,40.4904,40.432,40.4709,12000.0
2014-05-20 15:20:00,41.63,41.63,41.51,41.56,12000.0,40.5001,40.5001,40.3834,40.432,12000.0
2014-05-20 15:25:00,41.53,41.6,41.53,41.56,21000.0,40.4028,40.4709,40.4028,40.432,21000.0
2014-05-20 15:30:00,41.58,41.6,41.55,41.6,5400.0,40.4515,40.4709,40.4223,40.4709,5400.0
2014-05-20 15:35:00,41.62,41.74,41.62,41.7,23700.0,40.4904,40.6071,40.4904,40.5682,23700.0
2014-05-20 15:40:00,41.7,41.76,41.7,41.72,14700.0,40.5682,40.6266,40.5682,40.5877,14700.0
2014-05-20 15:45:00,41.72,41.75,41.67,41.68,33600.0,40.5877,40.6168,40.539,40.5487,33600.0
2014-05-20 15:50:00,41.66,41.69,41.65,41.68,27300.0,40.5293,40.5585,40.5196,40.5487,27300.0
2014-05-20 15:55:00,41.65,41.65,41.56,41.57,46200.0,40.5196,40.5196,40.432,40.4417,46200.0
2014-05-21 09:30:00,41.68,41.98,41.68,41.98,8700.0,40.5487,40.8406,40.5487,40.8406,8700.0
2014-05-21 09:35:00,42.0,42.17,42.0,42.15,4800.0,40.8601,41.0254,40.8601,41.006,4800.0
2014-05-21 09:40:00,42.1,42.16,42.05,42.07,7500.0,40.9573,41.0157,40.9087,40.9282,7500.0
2014-05-21 09:45:00,42.12,42.25,42.12,42.22,12600.0,40.9768,41.1033,40.9768,41.0741,12600.0
2014-05-21 09:50:00,42.22,42.38,42.22,42.27,13200.0,41.0741,41.2297,41.0741,41.1227,13200.0
2014-05-21 09:55:00,42.27,42.27,42.08,42.09,18900.0,41.1227,41.1227,40.9379,40.9476,18900.0
2014-05-21 10:00:00,42.11,42.11,42.11,42.11,900.0,40.9671,40.9671,40.9671,40.9671,900.0
2014-05-21 10:05:00,42.04,42.09,42.02,42.05,2100.0,40.899,40.9476,40.8795,40.9087,2100.0
2014-05-21 10:10:00,42.06,42.06,42.01,42.06,2400.0,40.9184,40.9184,40.8698,40.9184,2400.0
2014-05-21 10:15:00,42.06,42.06,42.02,42.03,3600.0,40.9184,40.9184,40.8795,40.8892,3600.0
2014-05-21 10:20:00,41.98,42.02,41.98,41.98,6600.0,40.8406,40.8795,40.8406,40.8406,6600.0
2014-05-21 10:25:00,41.87,41.92,41.87,41.89,900.0,40.7336,40.7822,40.7336,40.753,900.0
2014-05-21 10:30:00,41.98,42.02,41.97,42.02,2400.0,40.8406,40.8795,40.8309,40.8795,2400.0
2014-05-21 10:35:00,42.01,42.11,42.01,42.08,30000.0,40.8698,40.9671,40.8698,40.9379,30000.0
2014-05-21 10:40:00,42.08,42.08,41.99,42.04,1500.0,40.9379,40.9379,40.8503,40.899,1500.0
2014-05-21 10:45:00,42.01,42.08,42.0,42.01,4800.0,40.8698,40.9379,40.8601,40.8698,4800.0
2014-05-21 10:50:00,41.97,41.98,41.87,41.89,2700.0,40.8309,40.8406,40.7336,40.753,2700.0
2014-05-21 10:55:00,41.89,41.91,41.7,41.7,3900.0,40.753,40.7725,40.5682,40.5682,3900.0
2014-05-21 11:00:00,41.7,41.73,41.7,41.73,2100.0,40.5682,40.5974,40.5682,40.5974,2100.0
2014-05-21 11:05:00,41.72,41.74,41.69,41.69,2400.0,40.5877,40.6071,40.5585,40.5585,2400.0
2014-05-21 11:10:00,41.74,41.74,41.63,41.63,2100.0,40.6071,40.6071,40.5001,40.5001,2100.0
2014-05-21 11:15:00,41.65,41.65,41.5,41.5,10200.0,40.5196,40.5196,40.3736,40.3736,10200.0
2014-05-21 11:20:00,41.53,41.55,41.43,41.48,48000.0,40.4028,40.4223,40.3055,40.3542,48000.0
2014-05-21 11:25:00,41.42,41.49,41.28,41.32,6300.0,40.2958,40.3639,40.1596,40.1985,6300.0
2014-05-21 11:30:00,41.35,41.41,41.34,41.41,5700.0,40.2277,40.2861,40.218,40.2861,5700.0
2014-05-21 11:35:00,41.42,41.49,41.42,41.49,3600.0,40.2958,40.3639,40.2958,40.3639,3600.0
2014-05-21 11:40:00,41.5,41.5,41.45,41.45,2100.0,40.3736,40.3736,40.325,40.325,2100.0
2014-05-21 11:45:00,41.4,41.43,41.28,41.31,19200.0,40.2763,40.3055,40.1596,40.1888,19200.0
2014-05-21 11:50:00,41.27,41.35,41.25,41.32,14400.0,40.1499,40.2277,40.1304,40.1985,14400.0
2014-05-21 11:55:00,41.3,41.34,41.28,41.34,6600.0,40.179,40.218,40.1596,40.218,6600.0
2014-05-21 12:00:00,41.35,41.43,41.35,41.36,13500.0,40.2277,40.3055,40.2277,40.2374,13500.0
2014-05-21 12:05:00,41.41,41.41,41.36,41.4,2700.0,40.2861,40.2861,40.2374,40.2763,2700.0
2014-05-21 12:10:00,41.32,41.38,41.3,41.38,3600.0,40.1985,40.2569,40.179,40.2569,3600.0
2014-05-21 12:15:00,41.39,41.4,41.39,41.4,900.0,40.2666,40.2763,40.2666,40.2763,900.0
2014-05-21 12:20:00,41.41,41.41,41.39,41.39,1500.0,40.2861,40.2861,40.2666,40.2666,1500.0
2014-05-21 12:25:00,41.39,41.48,41.39,41.45,6900.0,40.2666,40.3542,40.2666,40.325,6900.0
2014-05-21 12:30:00,41.5,41.52,41.47,41.52,10800.0,40.3736,40.3931,40.3444,40.3931,10800.0
2014-05-21 12:35:00,41.46,41.48,41.46,41.48,1200.0,40.3347,40.3542,40.3347,40.3542,1200.0
2014-05-21 12:40:00,41.47,41.47,41.47,41.47,900.0,40.3444,40.3444,40.3444,40.3444,900.0
2014-05-21 12:45:00,41.43,41.43,41.41,41.41,5400.0,40.3055,40.3055,40.2861,40.2861,5400.0
2014-05-21 12:50:00,41.41,41.51,41.41,41.46,4200.0,40.2861,40.3834,40.2861,40.3347,4200.0
2014-05-21 12:55:00,41.51,41.51,41.48,41.48,900.0,40.3834,40.3834,40.3542,40.3542,900.0
2014-05-21 13:00:00,41.52,41.62,41.52,41.62,6000.0,40.3931,40.4904,40.3931,40.4904,6000.0
2014-05-21 13:05:00,41.65,41.67,41.6,41.63,12900.0,40.5196,40.539,40.4709,40.5001,12900.0
2014-05-21 13:10:00,41.64,41.66,41.57,41.57,2400.0,40.5098,40.5293,40.4417,40.4417,2400.0
2014-05-21 13:15:00,41.61,41.63,41.58,41.58,11700.0,40.4806,40.5001,40.4515,40.4515,11700.0
2014-05-21 13:20:00,41.59,41.59,41.59,41.59,600.0,40.4612,40.4612,40.4612,40.4612,600.0
2014-05-21 13:25:00,41.57,41.57,41.55,41.55,1200.0,40.4417,40.4417,40.4223,40.4223,1200.0
2014-05-21 13:30:00,41.56,41.56,41.55,41.55,600.0,40.432,40.432,40.4223,40.4223,600.0
2014-05-21 13:35:00,41.5,41.55,41.5,41.55,900.0,40.3736,40.4223,40.3736,40.4223,900.0
2014-05-21 13:40:00,41.58,41.58,41.58,41.58,300.0,40.4515,40.4515,40.4515,40.4515,300.0
2014-05-21 13:45:00,41.55,41.55,41.54,41.54,3900.0,40.4223,40.4223,40.4125,40.4125,3900.0
2014-05-21 13:50:00,41.52,41.58,41.5,41.54,246900.0,40.3931,40.4515,40.3736,40.4125,246900.0
2014-05-21 13:55:00,41.55,41.58,41.51,41.51,55500.0,40.4223,40.4515,40.3834,40.3834,55500.0
2014-05-21 14:00:00,41.55,41.62,41.5,41.62,8400.0,40.4223,40.4904,40.3736,40.4904,8400.0
2014-05-21 14:05:00,41.7,41.7,41.58,41.58,5700.0,40.5682,40.5682,40.4515,40.4515,5700.0
2014-05-21 14:10:00,41.58,41.58,41.41,41.49,6900.0,40.4515,40.4515,40.2861,40.3639,6900.0
2014-05-21 14:15:00,41.45,41.53,41.44,41.52,5100.0,40.325,40.4028,40.3153,40.3931,5100.0
2014-05-21 14:20:00,41.49,41.61,41.47,41.53,9300.0,40.3639,40.4806,40.3444,40.4028,9300.0
2014-05-21 14:25:00,41.57,41.61,41.52,41.53,3900.0,40.4417,40.4806,40.3931,40.4028,3900.0
2014-05-21 14:30:00,41.54,41.6,41.54,41.54,5100.0,40.4125,40.4709,40.4125,40.4125,5100.0
2014-05-21 14:35:00,41.6,41.6,41.53,41.57,2100.0,40.4709,40.4709,40.4028,40.4417,2100.0
2014-05-21 14:40:00,41.59,41.64,41.55,41.56,6000.0,40.4612,40.5098,40.4223,40.432,6000.0
2014-05-21 14:45:00,41.56,41.66,41.56,41.65,28500.0,40.432,40.5293,40.432,40.5196,28500.0
2014-05-21 14:50:00,41.6,41.65,41.57,41.57,4800.0,40.4709,40.5196,40.4417,40.4417,4800.0
2014-05-21 14:55:00,41.61,41.62,41.54,41.59,3000.0,40.4806,40.4904,40.4125,40.4612,3000.0
2014-05-21 15:00:00,41.55,41.6,41.55,41.6,600.0,40.4223,40.4709,40.4223,40.4709,600.0
2014-05-21 15:05:00,41.63,41.63,41.56,41.62,11100.0,40.5001,40.5001,40.432,40.4904,11100.0
2014-05-21 15:10:00,41.62,41.68,41.62,41.62,8400.0,40.4904,40.5487,40.4904,40.4904,8400.0
2014-05-21 15:15:00,41.66,41.66,41.62,41.62,3300.0,40.5293,40.5293,40.4904,40.4904,3300.0
2014-05-21 15:20:00,41.63,41.68,41.63,41.68,2700.0,40.5001,40.5487,40.5001,40.5487,2700.0
2014-05-21 15:25:00,41.64,41.68,41.64,41.68,900.0,40.5098,40.5487,40.5098,40.5487,900.0
2014-05-21 15:30:00,41.64,41.64,41.63,41.63,2100.0,40.5098,40.5098,40.5001,40.5001,2100.0
2014-05-21 15:35:00,41.62,41.67,41.6,41.6,6300.0,40.4904,40.539,40.4709,40.4709,6300.0
2014-05-21 15:40:00,41.65,41.65,41.6,41.6,3600.0,40.5196,40.5196,40.4709,40.4709,3600.0
2014-05-21 15:45:00,41.6,41.61,41.53,41.54,20100.0,40.4709,40.4806,40.4028,40.4125,20100.0
2014-05-21 15:50:00,41.56,41.63,41.56,41.63,13500.0,40.432,40.5001,40.432,40.5001,13500.0
2014-05-21 15:55:00,41.6,41.62,41.54,41.56,29100.0,40.4709,40.4904,40.4125,40.432,29100.0
2014-05-22 09:30:00,41.64,41.85,41.64,41.71,10200.0,40.5098,40.7141,40.5098,40.5779,10200.0
2014-05-22 09:35:00,41.67,41.8,41.67,41.8,5400.0,40.539,40.6655,40.539,40.6655,5400.0
2014-05-22 09:40:00,41.8,42.05,41.77,42.05,8700.0,40.6655,40.9087,40.6363,40.9087,8700.0
2014-05-22 09:45:00,42.13,42.3,42.13,42.28,52800.0,40.9865,41.1519,40.9865,41.1325,52800.0
2014-05-22 09:50:00,42.28,42.41,42.28,42.4,9900.0,41.1325,41.2589,41.1325,41.2492,9900.0
2014-05-22 09:55:00,42.41,42.43,42.33,42.37,21300.0,41.2589,41.2784,41.1811,41.22,21300.0
2014-05-22 10:00:00,42.34,42.35,42.1,42.1,23700.0,41.1908,41.2006,40.9573,40.9573,23700.0
2014-05-22 10:05:00,42.08,42.09,41.99,42.07,10200.0,40.9379,40.9476,40.8503,40.9282,10200.0
2014-05-22 10:10:00,42.09,42.21,42.09,42.18,7800.0,40.9476,41.0644,40.9476,41.0352,7800.0
2014-05-22 10:15:00,42.22,42.3,42.2,42.26,7200.0,41.0741,41.1519,41.0546,41.113,7200.0
2014-05-22 10:20:00,42.23,42.26,42.14,42.19,13200.0,41.0838,41.113,40.9963,41.0449,13200.0
2014-05-22 10:25:00,42.19,42.19,42.14,42.14,2700.0,41.0449,41.0449,40.9963,40.9963,2700.0
2014-05-22 10:30:00,42.16,42.27,42.14,42.17,9600.0,41.0157,41.1227,40.9963,41.0254,9600.0
2014-05-22 10:35:00,42.23,42.23,42.19,42.19,600.0,41.0838,41.0838,41.0449,41.0449,600.0
2014-05-22 10:40:00,42.25,42.32,42.21,42.31,8700.0,41.1033,41.1714,41.0644,41.1616,8700.0
2014-05-22 10:45:00,42.33,42.51,42.33,42.51,21300.0,41.1811,41.3562,41.1811,41.3562,21300.0
2014-05-22 10:50:00,42.51,42.61,42.51,42.61,23100.0,41.3562,41.4535,41.3562,41.4535,23100.0
2014-05-22 10:55:00,42.61,42.66,42.59,42.64,14700.0,41.4535,41.5021,41.434,41.4827,14700.0
2014-05-22 11:00:00,42.65,42.66,42.58,42.58,88800.0,41.4924,41.5021,41.4243,41.4243,88800.0
2014-05-22 11:05:00,42.59,42.62,42.57,42.6,7800.0,41.434,41.4632,41.4146,41.4438,7800.0
2014-05-22 11:10:00,42.57,42.62,42.57,42.62,2100.0,41.4146,41.4632,41.4146,41.4632,2100.0
2014-05-22 11:15:00,42.64,42.8,42.63,42.8,26700.0,41.4827,41.6383,41.473,41.6383,26700.0
2014-05-22 11:20:00,42.8,42.89,42.8,42.89,10800.0,41.6383,41.7259,41.6383,41.7259,10800.0
2014-05-22 11:25:00,42.89,42.92,42.85,42.88,15300.0,41.7259,41.7551,41.687,41.7162,15300.0
2014-05-22 11:30:00,42.93,42.97,42.9,42.96,21300.0,41.7648,41.8037,41.7356,41.794,21300.0
2014-05-22 11:35:00,42.95,42.98,42.95,42.96,12300.0,41.7843,41.8135,41.7843,41.794,12300.0
2014-05-22 11:40:00,42.98,42.98,42.94,42.94,6600.0,41.8135,41.8135,41.7745,41.7745,6600.0
2014-05-22 11:45:00,42.94,42.94,42.9,42.93,8100.0,41.7745,41.7745,41.7356,41.7648,8100.0
2014-05-22 11:50:00,42.94,42.97,42.93,42.97,5100.0,41.7745,41.8037,41.7648,41.8037,5100.0
2014-05-22 11:55:00,42.98,43.0,42.98,43.0,24000.0,41.8135,41.8329,41.8135,41.8329,24000.0
2014-05-22 12:00:00,43.03,43.03,42.98,43.0,6300.0,41.8621,41.8621,41.8135,41.8329,6300.0
2014-05-22 12:05:00,43.01,43.06,43.01,43.03,3600.0,41.8426,41.8913,41.8426,41.8621,3600.0
2014-05-22 12:10:00,43.01,43.03,42.98,43.03,6300.0,41.8426,41.8621,41.8135,41.8621,6300.0
2014-05-22 12:15:00,42.98,42.98,42.94,42.94,4800.0,41.8135,41.8135,41.7745,41.7745,4800.0
2014-05-22 12:20:00,42.96,43.02,42.96,43.02,2400.0,41.794,41.8524,41.794,41.8524,2400.0
2014-05-22 12:25:00,42.97,43.01,42.96,42.98,3900.0,41.8037,41.8426,41.794,41.8135,3900.0
2014-05-22 12:30:00,43.0,43.0,43.0,43.0,600.0,41.8329,41.8329,41.8329,41.8329,600.0
2014-05-22 12:35:00,43.03,43.04,43.0,43.01,32400.0,41.8621,41.8718,41.8329,41.8426,32400.0
2014-05-22 12:40:00,43.01,43.07,43.01,43.03,7500.0,41.8426,41.901,41.8426,41.8621,7500.0
2014-05-22 12:45:00,43.03,43.04,42.94,42.97,12000.0,41.8621,41.8718,41.7745,41.8037,12000.0
2014-05-22 12:50:00,42.9,42.96,42.88,42.96,6000.0,41.7356,41.794,41.7162,41.794,6000.0
2014-05-22 12:55:00,42.96,42.96,42.93,42.94,1800.0,41.794,41.794,41.7648,41.7745,1800.0
2014-05-22 13:00:00,42.93,42.95,42.88,42.94,6600.0,41.7648,41.7843,41.7162,41.7745,6600.0
2014-05-22 13:05:00,42.96,42.96,42.91,42.91,5400.0,41.794,41.794,41.7454,41.7454,5400.0
2014-05-22 13:10:00,42.92,42.95,42.91,42.95,6900.0,41.7551,41.7843,41.7454,41.7843,6900.0
2014-05-22 13:15:00,42.93,42.93,42.9,42.92,12000.0,41.7648,41.7648,41.7356,41.7551,12000.0
2014-05-22 13:20:00,42.9,42.9,42.87,42.87,3900.0,41.7356,41.7356,41.7064,41.7064,3900.0
2014-05-22 13:25:00,42.88,42.88,42.86,42.88,2400.0,41.7162,41.7162,41.6967,41.7162,2400.0
2014-05-22 13:30:00,42.87,42.88,42.84,42.84,3900.0,41.7064,41.7162,41.6773,41.6773,3900.0
2014-05-22 13:35:00,42.89,42.89,42.85,42.87,3000.0,41.7259,41.7259,41.687,41.7064,3000.0
2014-05-22 13:40:00,42.86,42.9,42.86,42.87,5100.0,41.6967,41.7356,41.6967,41.7064,5100.0
2014-05-22 13:45:00,42.91,42.92,42.87,42.91,4800.0,41.7454,41.7551,41.7064,41.7454,4800.0
2014-05-22 13:50:00,42.87,42.89,42.84,42.89,20100.0,41.7064,41.7259,41.6773,41.7259,20100.0
2014-05-22 13:55:00,42.85,42.87,42.8,42.8,7200.0,41.687,41.7064,41.6383,41.6383,7200.0
2014-05-22 14:00:00,42.82,42.84,42.8,42.84,3300.0,41.6578,41.6773,41.6383,41.6773,3300.0
2014-05-22 14:05:00,42.8,42.82,42.78,42.78,4500.0,41.6383,41.6578,41.6189,41.6189,4500.0
2014-05-22 14:10:00,42.81,42.82,42.77,42.79,5400.0,41.6481,41.6578,41.6092,41.6286,5400.0
2014-05-22 14:15:00,42.76,42.78,42.73,42.73,7800.0,41.5994,41.6189,41.5702,41.5702,7800.0
2014-05-22 14:20:00,42.73,42.74,42.73,42.73,4500.0,41.5702,41.58,41.5702,41.5702,4500.0
2014-05-22 14:25:00,42.72,42.75,42.72,42.75,1200.0,41.5605,41.5897,41.5605,41.5897,1200.0
2014-05-22 14:30:00,42.74,42.74,42.68,42.72,8100.0,41.58,41.58,41.5216,41.5605,8100.0
2014-05-22 14:35:00,42.73,42.74,42.68,42.68,4200.0,41.5702,41.58,41.5216,41.5216,4200.0
2014-05-22 14:40:00,42.67,42.68,42.64,42.65,18300.0,41.5119,41.5216,41.4827,41.4924,18300.0
2014-05-22 14:45:00,42.69,42.69,42.64,42.68,2400.0,41.5313,41.5313,41.4827,41.5216,2400.0
2014-05-22 14:50:00,42.64,42.7,42.64,42.7,6600.0,41.4827,41.5411,41.4827,41.5411,6600.0
2014-05-22 14:55:00,42.68,42.8,42.68,42.8,7200.0,41.5216,41.6383,41.5216,41.6383,7200.0
2014-05-22 15:00:00,42.79,42.79,42.75,42.75,7200.0,41.6286,41.6286,41.5897,41.5897,7200.0
2014-05-22 15:05:00,42.73,42.73,42.64,42.7,12900.0,41.5702,41.5702,41.4827,41.5411,12900.0
2014-05-22 15:10:00,42.65,42.67,42.63,42.67,3900.0,41.4924,41.5119,41.473,41.5119,3900.0
2014-05-22 15:15:00,42.63,42.68,42.63,42.68,6600.0,41.473,41.5216,41.473,41.5216,6600.0
2014-05-22 15:20:00,42.68,42.71,42.64,42.64,4200.0,41.5216,41.5508,41.4827,41.4827,4200.0
2014-05-22 15:25:00,42.67,42.68,42.63,42.64,8400.0,41.5119,41.5216,41.473,41.4827,8400.0
2014-05-22 15:30:00,42.64,42.68,42.64,42.66,13200.0,41.4827,41.5216,41.4827,41.5021,13200.0
2014-05-22 15:35:00,42.66,42.69,42.65,42.67,5700.0,41.5021,41.5313,41.4924,41.5119,5700.0
2014-05-22 15:40:00,42.69,42.72,42.63,42.67,12000.0,41.5313,41.5605,41.473,41.5119,12000.0
2014-05-22 15:45:00,42.68,42.68,42.58,42.58,19500.0,41.5216,41.5216,41.4243,41.4243,19500.0
2014-05-22 15:50:00,42.6,42.64,42.59,42.62,22200.0,41.4438,41.4827,41.434,41.4632,22200.0
2014-05-22 15:55:00,42.63,42.63,42.56,42.56,38700.0,41.473,41.473,41.4049,41.4049,38700.0
2014-05-23 09:30:00,42.96,43.04,42.94,43.03,77100.0,41.794,41.8718,41.7745,41.8621,77100.0
2014-05-23 09:35:00,43.05,43.09,43.03,43.05,41100.0,41.8816,41.9205,41.8621,41.8816,41100.0
2014-05-23 09:40:00,43.06,43.09,42.97,42.97,48900.0,41.8913,41.9205,41.8037,41.8037,48900.0
2014-05-23 09:45:00,42.96,43.0,42.61,42.61,86700.0,41.794,41.8329,41.4535,41.4535,86700.0
2014-05-23 09:50:00,42.6,42.6,42.46,42.59,58200.0,41.4438,41.4438,41.3076,41.434,58200.0
2014-05-23 09:55:00,42.61,42.76,42.61,42.74,4500.0,41.4535,41.5994,41.4535,41.58,4500.0
2014-05-23 10:00:00,42.87,42.97,42.75,42.97,28500.0,41.7064,41.8037,41.5897,41.8037,28500.0
2014-05-23 10:05:00,43.0,43.0,42.85,42.85,4200.0,41.8329,41.8329,41.687,41.687,4200.0
2014-05-23 10:10:00,42.91,42.95,42.88,42.95,5100.0,41.7454,41.7843,41.7162,41.7843,5100.0
2014-05-23 10:15:00,42.94,42.98,42.86,42.9,66600.0,41.7745,41.8135,41.6967,41.7356,66600.0
2014-05-23 10:20:00,42.9,42.9,42.77,42.82,11400.0,41.7356,41.7356,41.6092,41.6578,11400.0
2014-05-23 10:25:00,42.83,42.86,42.82,42.85,20700.0,41.6675,41.6967,41.6578,41.687,20700.0
2014-05-23 10:30:00,42.86,42.94,42.86,42.91,14700.0,41.6967,41.7745,41.6967,41.7454,14700.0
2014-05-23 10:35:00,42.93,42.94,42.82,42.82,12900.0,41.7648,41.7745,41.6578,41.6578,12900.0
2014-05-23 10:40:00,42.82,42.82,42.78,42.8,1500.0,41.6578,41.6578,41.6189,41.6383,1500.0
2014-05-23 10:45:00,42.68,42.78,42.68,42.78,2400.0,41.5216,41.6189,41.5216,41.6189,2400.0
2014-05-23 10:50:00,42.75,42.79,42.72,42.77,7200.0,41.5897,41.6286,41.5605,41.6092,7200.0
2014-05-23 10:55:00,42.76,42.77,42.73,42.77,2100.0,41.5994,41.6092,41.5702,41.6092,2100.0
2014-05-23 11:00:00,42.79,42.81,42.75,42.79,8700.0,41.6286,41.6481,41.5897,41.6286,8700.0
2014-05-23 11:05:00,42.74,42.75,42.67,42.75,6300.0,41.58,41.5897,41.5119,41.5897,6300.0
2014-05-23 11:10:00,42.71,42.8,42.71,42.74,5400.0,41.5508,41.6383,41.5508,41.58,5400.0
2014-05-23 11:15:00,42.84,42.84,42.81,42.81,2100.0,41.6773,41.6773,41.6481,41.6481,2100.0
2014-05-23 11:20:00,42.81,42.82,42.81,42.81,900.0,41.6481,41.6578,41.6481,41.6481,900.0
2014-05-23 11:25:00,42.84,42.92,42.84,42.92,1500.0,41.6773,41.7551,41.6773,41.7551,1500.0
2014-05-23 11:30:00,42.92,42.92,42.92,42.92,0.0,41.7551,41.7551,41.7551,41.7551,0.0
2014-05-23 11:35:00,42.94,43.0,42.93,43.0,2400.0,41.7745,41.8329,41.7648,41.8329,2400.0
2014-05-23 11:40:00,43.03,43.06,43.0,43.0,7200.0,41.8621,41.8913,41.8329,41.8329,7200.0
2014-05-23 11:45:00,43.01,43.12,43.01,43.12,11100.0,41.8426,41.9497,41.8426,41.9497,11100.0
2014-05-23 11:50:00,43.1,43.17,43.09,43.17,13500.0,41.9302,41.9983,41.9205,41.9983,13500.0
2014-05-23 11:55:00,43.12,43.15,43.11,43.15,2400.0,41.9497,41.9788,41.9399,41.9788,2400.0
2014-05-23 12:00:00,43.18,43.18,43.14,43.14,2700.0,42.008,42.008,41.9691,41.9691,2700.0
2014-05-23 12:05:00,43.2,43.2,43.16,43.16,2400.0,42.0275,42.0275,41.9886,41.9886,2400.0
2014-05-23 12:10:00,43.13,43.13,43.1,43.1,900.0,41.9594,41.9594,41.9302,41.9302,900.0
2014-05-23 12:15:00,43.09,43.1,43.07,43.07,3300.0,41.9205,41.9302,41.901,41.901,3300.0
2014-05-23 12:20:00,43.07,43.1,43.01,43.01,3300.0,41.901,41.9302,41.8426,41.8426,3300.0
2014-05-23 12:25:00,43.02,43.03,42.95,43.0,2100.0,41.8524,41.8621,41.7843,41.8329,2100.0
2014-05-23 12:30:00,43.0,43.0,43.0,43.0,600.0,41.8329,41.8329,41.8329,41.8329,600.0
2014-05-23 12:35:00,43.0,43.0,42.96,42.98,1500.0,41.8329,41.8329,41.794,41.8135,1500.0
2014-05-23 12:40:00,42.98,43.02,42.98,43.02,5400.0,41.8135,41.8524,41.8135,41.8524,5400.0
2014-05-23 12:45:00,43.02,43.02,43.01,43.01,2400.0,41.8524,41.8524,41.8426,41.8426,2400.0
2014-05-23 12:50:00,42.97,43.03,42.97,43.03,3000.0,41.8037,41.8621,41.8037,41.8621,3000.0
2014-05-23 12:55:00,42.98,43.02,42.96,43.02,3300.0,41.8135,41.8524,41.794,41.8524,3300.0
2014-05-23 13:00:00,42.97,42.97,42.92,42.92,4200.0,41.8037,41.8037,41.7551,41.7551,4200.0
2014-05-23 13:05:00,42.98,42.98,42.95,42.95,600.0,41.8135,41.8135,41.7843,41.7843,600.0
2014-05-23 13:10:00,42.99,43.0,42.95,42.95,1800.0,41.8232,41.8329,41.7843,41.7843,1800.0
2014-05-23 13:15:00,42.95,42.95,42.88,42.94,2400.0,41.7843,41.7843,41.7162,41.7745,2400.0
2014-05-23 13:20:00,42.94,42.94,42.94,42.94,0.0,41.7745,41.7745,41.7745,41.7745,0.0
2014-05-23 13:25:00,42.96,42.98,42.96,42.98,1200.0,41.794,41.8135,41.794,41.8135,1200.0
2014-05-23 13:30:00,42.98,42.98,42.98,42.98,0.0,41.8135,41.8135,41.8135,41.8135,0.0
2014-05-23 13:35:00,42.94,42.98,42.93,42.98,2700.0,41.7745,41.8135,41.7648,41.8135,2700.0
2014-05-23 13:40:00,42.99,42.99,42.95,42.95,1200.0,41.8232,41.8232,41.7843,41.7843,1200.0
2014-05-23 13:45:00,42.95,43.02,42.95,43.02,3000.0,41.7843,41.8524,41.7843,41.8524,3000.0
2014-05-23 13:50:00,42.97,43.03,42.97,43.03,1500.0,41.8037,41.8621,41.8037,41.8621,1500.0
2014-05-23 13:55:00,43.03,43.03,43.03,43.03,0.0,41.8621,41.8621,41.8621,41.8621,0.0
2014-05-23 14:00:00,42.99,43.02,42.99,43.02,1200.0,41.8232,41.8524,41.8232,41.8524,1200.0
2014-05-23 14:05:00,43.01,43.03,43.01,43.03,2700.0,41.8426,41.8621,41.8426,41.8621,2700.0
2014-05-23 14:10:00,43.0,43.0,43.0,43.0,1500.0,41.8329,41.8329,41.8329,41.8329,1500.0
2014-05-23 14:15:00,42.95,42.96,42.95,42.95,1200.0,41.7843,41.794,41.7843,41.7843,1200.0
2014-05-23 14:20:00,42.95,43.01,42.95,43.01,2400.0,41.7843,41.8426,41.7843,41.8426,2400.0
2014-05-23 14:25:00,43.0,43.03,42.96,42.96,6900.0,41.8329,41.8621,41.794,41.794,6900.0
2014-05-23 14:30:00,42.96,43.0,42.96,43.0,2100.0,41.794,41.8329,41.794,41.8329,2100.0
2014-05-23 14:35:00,43.0,43.0,43.0,43.0,0.0,41.8329,41.8329,41.8329,41.8329,0.0
2014-05-23 14:40:00,42.96,42.96,42.96,42.96,300.0,41.794,41.794,41.794,41.794,300.0
2014-05-23 14:45:00,43.0,43.0,42.97,42.97,600.0,41.8329,41.8329,41.8037,41.8037,600.0
2014-05-23 14:50:00,42.96,43.03,42.96,42.97,2400.0,41.794,41.8621,41.794,41.8037,2400.0
2014-05-23 14:55:00,43.01,43.01,42.96,42.96,2400.0,41.8426,41.8426,41.794,41.794,2400.0
2014-05-23 15:00:00,42.96,43.02,42.96,43.01,6900.0,41.794,41.8524,41.794,41.8426,6900.0
2014-05-23 15:05:00,42.97,42.98,42.97,42.98,1200.0,41.8037,41.8135,41.8037,41.8135,1200.0
2014-05-23 15:10:00,42.98,43.01,42.97,42.97,3300.0,41.8135,41.8426,41.8037,41.8037,3300.0
2014-05-23 15:15:00,42.97,43.0,42.96,42.96,3900.0,41.8037,41.8329,41.794,41.794,3900.0
2014-05-23 15:20:00,42.95,43.01,42.94,43.01,10800.0,41.7843,41.8426,41.7745,41.8426,10800.0
2014-05-23 15:25:00,42.97,42.97,42.97,42.97,1500.0,41.8037,41.8037,41.8037,41.8037,1500.0
2014-05-23 15:30:00,42.97,43.0,42.95,42.95,1500.0,41.8037,41.8329,41.7843,41.7843,1500.0
2014-05-23 15:35:00,42.94,42.96,42.93,42.95,8400.0,41.7745,41.794,41.7648,41.7843,8400.0
2014-05-23 15:40:00,42.94,42.94,42.91,42.91,1200.0,41.7745,41.7745,41.7454,41.7454,1200.0
2014-05-23 15:45:00,42.91,42.95,42.85,42.9,30300.0,41.7454,41.7843,41.687,41.7356,30300.0
2014-05-23 15:50:00,42.9,42.94,42.9,42.91,12600.0,41.7356,41.7745,41.7356,41.7454,12600.0
2014-05-23 15:55:00,42.89,42.91,42.87,42.91,18900.0,41.7259,41.7454,41.7064,41.7454,18900.0
2014-05-27 09:30:00,43.38,43.68,43.38,43.67,52800.0,42.2026,42.4945,42.2026,42.4847,52800.0
2014-05-27 09:35:00,43.67,43.7,43.55,43.58,21600.0,42.4847,42.5139,42.368,42.3972,21600.0
2014-05-27 09:40:00,43.55,43.63,43.55,43.57,15600.0,42.368,42.4458,42.368,42.3874,15600.0
2014-05-27 09:45:00,43.64,43.88,43.64,43.88,49800.0,42.4555,42.689,42.4555,42.689,49800.0
2014-05-27 09:50:00,43.89,43.91,43.76,43.76,63300.0,42.6988,42.7182,42.5723,42.5723,63300.0
2014-05-27 09:55:00,43.74,43.8,43.74,43.74,1500.0,42.5528,42.6112,42.5528,42.5528,1500.0
2014-05-27 10:00:00,43.72,43.74,43.61,43.66,9600.0,42.5334,42.5528,42.4264,42.475,9600.0
2014-05-27 10:05:00,43.7,43.83,43.7,43.83,7200.0,42.5139,42.6404,42.5139,42.6404,7200.0
2014-05-27 10:10:00,43.81,44.07,43.8,44.03,15000.0,42.6209,42.8739,42.6112,42.835,15000.0
2014-05-27 10:15:00,44.03,44.1,44.01,44.07,39300.0,42.835,42.9031,42.8155,42.8739,39300.0
2014-05-27 10:20:00,44.05,44.11,44.04,44.11,7200.0,42.8544,42.9128,42.8447,42.9128,7200.0
2014-05-27 10:25:00,44.11,44.29,44.11,44.29,34800.0,42.9128,43.0879,42.9128,43.0879,34800.0
2014-05-27 10:30:00,44.29,44.31,44.18,44.21,28200.0,43.0879,43.1074,42.9809,43.0101,28200.0
2014-05-27 10:35:00,44.21,44.21,44.08,44.1,3000.0,43.0101,43.0101,42.8836,42.9031,3000.0
2014-05-27 10:40:00,44.06,44.13,44.05,44.08,18600.0,42.8641,42.9322,42.8544,42.8836,18600.0
2014-05-27 10:45:00,44.13,44.24,44.08,44.17,10500.0,42.9322,43.0393,42.8836,42.9712,10500.0
2014-05-27 10:50:00,44.19,44.25,44.16,44.17,46200.0,42.9906,43.049,42.9614,42.9712,46200.0
2014-05-27 10:55:00,44.16,44.21,44.13,44.13,40800.0,42.9614,43.0101,42.9322,42.9322,40800.0
2014-05-27 11:00:00,44.13,44.18,44.13,44.13,12600.0,42.9322,42.9809,42.9322,42.9322,12600.0
2014-05-27 11:05:00,44.18,44.19,44.17,44.18,3600.0,42.9809,42.9906,42.9712,42.9809,3600.0
2014-05-27 11:10:00,44.17,44.2,44.12,44.12,8400.0,42.9712,43.0003,42.9225,42.9225,8400.0
2014-05-27 11:15:00,44.11,44.15,44.1,44.13,3300.0,42.9128,42.9517,42.9031,42.9322,3300.0
2014-05-27 11:20:00,44.11,44.12,44.01,44.12,6000.0,42.9128,42.9225,42.8155,42.9225,6000.0
2014-05-27 11:25:00,44.13,44.13,44.08,44.12,3600.0,42.9322,42.9322,42.8836,42.9225,3600.0
2014-05-27 11:30:00,44.12,44.24,44.12,44.16,21000.0,42.9225,43.0393,42.9225,42.9614,21000.0
2014-05-27 11:35:00,44.16,44.2,44.13,44.2,4500.0,42.9614,43.0003,42.9322,43.0003,4500.0
2014-05-27 11:40:00,44.19,44.24,44.13,44.13,21600.0,42.9906,43.0393,42.9322,42.9322,21600.0
2014-05-27 11:45:00,44.15,44.22,44.12,44.19,13800.0,42.9517,43.0198,42.9225,42.9906,13800.0
2014-05-27 11:50:00,44.2,44.21,44.14,44.18,8400.0,43.0003,43.0101,42.942,42.9809,8400.0
2014-05-27 11:55:00,44.17,44.17,44.1,44.14,17400.0,42.9712,42.9712,42.9031,42.942,17400.0
2014-05-27 12:00:00,44.14,44.15,44.09,44.15,7500.0,42.942,42.9517,42.8933,42.9517,7500.0
2014-05-27 12:05:00,44.17,44.24,44.17,44.24,10200.0,42.9712,43.0393,42.9712,43.0393,10200.0
2014-05-27 12:10:00,44.24,44.25,44.2,44.22,6900.0,43.0393,43.049,43.0003,43.0198,6900.0
2014-05-27 12:15:00,44.18,44.19,44.12,44.12,3900.0,42.9809,42.9906,42.9225,42.9225,3900.0
2014-05-27 12:20:00,44.16,44.16,44.09,44.09,5700.0,42.9614,42.9614,42.8933,42.8933,5700.0
2014-05-27 12:25:00,44.07,44.09,44.05,44.09,6600.0,42.8739,42.8933,42.8544,42.8933,6600.0
2014-05-27 12:30:00,44.09,44.1,44.04,44.04,1200.0,42.8933,42.9031,42.8447,42.8447,1200.0
2014-05-27 12:35:00,44.08,44.11,44.05,44.11,5700.0,42.8836,42.9128,42.8544,42.9128,5700.0
2014-05-27 12:40:00,44.1,44.12,44.06,44.11,3900.0,42.9031,42.9225,42.8641,42.9128,3900.0
2014-05-27 12:45:00,44.11,44.16,44.09,44.16,6600.0,42.9128,42.9614,42.8933,42.9614,6600.0
2014-05-27 12:50:00,44.16,44.16,44.11,44.13,5100.0,42.9614,42.9614,42.9128,42.9322,5100.0
2014-05-27 12:55:00,44.13,44.18,44.13,44.17,16800.0,42.9322,42.9809,42.9322,42.9712,16800.0
2014-05-27 13:00:00,44.12,44.12,44.07,44.12,9900.0,42.9225,42.9225,42.8739,42.9225,9900.0
2014-05-27 13:05:00,44.08,44.13,44.04,44.1,6600.0,42.8836,42.9322,42.8447,42.9031,6600.0
2014-05-27 13:10:00,44.09,44.11,44.07,44.08,5100.0,42.8933,42.9128,42.8739,42.8836,5100.0
2014-05-27 13:15:00,44.09,44.13,44.06,44.06,7200.0,42.8933,42.9322,42.8641,42.8641,7200.0
2014-05-27 13:20:00,44.05,44.08,43.97,43.99,19800.0,42.8544,42.8836,42.7766,42.796,19800.0
2014-05-27 13:25:00,43.96,44.02,43.95,44.02,5700.0,42.7669,42.8252,42.7571,42.8252,5700.0
2014-05-27 13:30:00,43.98,43.98,43.91,43.91,1500.0,42.7863,42.7863,42.7182,42.7182,1500.0
2014-05-27 13:35:00,43.88,43.97,43.85,43.97,10500.0,42.689,42.7766,42.6598,42.7766,10500.0
2014-05-27 13:40:00,43.93,43.97,43.92,43.97,1800.0,42.7377,42.7766,42.7279,42.7766,1800.0
2014-05-27 13:45:00,44.07,44.08,44.07,44.07,900.0,42.8739,42.8836,42.8739,42.8739,900.0
2014-05-27 13:50:00,44.1,44.13,44.06,44.13,4200.0,42.9031,42.9322,42.8641,42.9322,4200.0
2014-05-27 13:55:00,44.15,44.18,44.11,44.18,12000.0,42.9517,42.9809,42.9128,42.9809,12000.0
2014-05-27 14:00:00,44.17,44.2,44.14,44.17,44700.0,42.9712,43.0003,42.942,42.9712,44700.0
2014-05-27 14:05:00,44.12,44.18,44.11,44.18,2700.0,42.9225,42.9809,42.9128,42.9809,2700.0
2014-05-27 14:10:00,44.15,44.16,44.12,44.16,1800.0,42.9517,42.9614,42.9225,42.9614,1800.0
2014-05-27 14:15:00,44.15,44.18,44.15,44.18,1200.0,42.9517,42.9809,42.9517,42.9809,1200.0
2014-05-27 14:20:00,44.2,44.22,44.17,44.17,4200.0,43.0003,43.0198,42.9712,42.9712,4200.0
2014-05-27 14:25:00,44.21,44.24,44.18,44.18,9900.0,43.0101,43.0393,42.9809,42.9809,9900.0
2014-05-27 14:30:00,44.16,44.16,44.13,44.13,4200.0,42.9614,42.9614,42.9322,42.9322,4200.0
2014-05-27 14:35:00,44.17,44.17,44.17,44.17,1200.0,42.9712,42.9712,42.9712,42.9712,1200.0
2014-05-27 14:40:00,44.18,44.23,44.18,44.18,15900.0,42.9809,43.0295,42.9809,42.9809,15900.0
2014-05-27 14:45:00,44.18,44.25,44.16,44.25,15000.0,42.9809,43.049,42.9614,43.049,15000.0
2014-05-27 14:50:00,44.27,44.27,44.21,44.25,12600.0,43.0684,43.0684,43.0101,43.049,12600.0
2014-05-27 14:55:00,44.24,44.24,44.24,44.24,300.0,43.0393,43.0393,43.0393,43.0393,300.0
2014-05-27 15:00:00,44.19,44.23,44.17,44.22,6600.0,42.9906,43.0295,42.9712,43.0198,6600.0
2014-05-27 15:05:00,44.19,44.21,44.18,44.21,2700.0,42.9906,43.0101,42.9809,43.0101,2700.0
2014-05-27 15:10:00,44.17,44.23,44.17,44.23,1800.0,42.9712,43.0295,42.9712,43.0295,1800.0
2014-05-27 15:15:00,44.24,44.29,44.24,44.24,8400.0,43.0393,43.0879,43.0393,43.0393,8400.0
2014-05-27 15:20:00,44.27,44.28,44.24,44.24,1500.0,43.0684,43.0782,43.0393,43.0393,1500.0
2014-05-27 15:25:00,44.24,44.3,44.24,44.26,10800.0,43.0393,43.0976,43.0393,43.0587,10800.0
2014-05-27 15:30:00,44.27,44.33,44.25,44.31,47100.0,43.0684,43.1268,43.049,43.1074,47100.0
2014-05-27 15:35:00,44.29,44.33,44.28,44.33,10800.0,43.0879,43.1268,43.0782,43.1268,10800.0
2014-05-27 15:40:00,44.36,44.42,44.34,44.42,7200.0,43.156,43.2144,43.1365,43.2144,7200.0
2014-05-27 15:45:00,44.4,44.46,44.39,44.45,122700.0,43.1949,43.2533,43.1852,43.2436,122700.0
2014-05-27 15:50:00,44.46,44.48,44.45,44.47,52500.0,43.2533,43.2727,43.2436,43.263,52500.0
2014-05-27 15:55:00,44.44,44.47,44.43,44.44,89700.0,43.2338,43.263,43.2241,43.2338,89700.0
2014-05-28 09:30:00,44.47,44.62,44.43,44.57,26700.0,43.263,43.4089,43.2241,43.3603,26700.0
2014-05-28 09:35:00,44.52,44.52,44.38,44.38,28200.0,43.3117,43.3117,43.1755,43.1755,28200.0
2014-05-28 09:40:00,44.36,44.56,44.33,44.56,63300.0,43.156,43.3506,43.1268,43.3506,63300.0
2014-05-28 09:45:00,44.49,44.61,44.49,44.51,55200.0,43.2825,43.3992,43.2825,43.3019,55200.0
2014-05-28 09:50:00,44.51,44.62,44.48,44.5,39000.0,43.3019,43.4089,43.2727,43.2922,39000.0
2014-05-28 09:55:00,44.46,44.5,44.34,44.41,34500.0,43.2533,43.2922,43.1365,43.2046,34500.0
2014-05-28 10:00:00,44.37,44.49,44.27,44.42,33900.0,43.1657,43.2825,43.0684,43.2144,33900.0
2014-05-28 10:05:00,44.45,44.45,44.29,44.29,9900.0,43.2436,43.2436,43.0879,43.0879,9900.0
2014-05-28 10:10:00,44.34,44.34,44.21,44.29,55200.0,43.1365,43.1365,43.0101,43.0879,55200.0
2014-05-28 10:15:00,44.26,44.32,44.14,44.14,16500.0,43.0587,43.1171,42.942,42.942,16500.0
2014-05-28 10:20:00,44.12,44.29,44.1,44.26,39000.0,42.9225,43.0879,42.9031,43.0587,39000.0
2014-05-28 10:25:00,44.3,44.34,44.28,44.33,5100.0,43.0976,43.1365,43.0782,43.1268,5100.0
2014-05-28 10:30:00,44.3,44.3,44.23,44.23,6900.0,43.0976,43.0976,43.0295,43.0295,6900.0
2014-05-28 10:35:00,44.3,44.34,44.28,44.29,9600.0,43.0976,43.1365,43.0782,43.0879,9600.0
2014-05-28 10:40:00,44.3,44.3,44.12,44.12,117000.0,43.0976,43.0976,42.9225,42.9225,117000.0
2014-05-28 10:45:00,44.14,44.19,44.1,44.14,18600.0,42.942,42.9906,42.9031,42.942,18600.0
2014-05-28 10:50:00,44.13,44.13,44.1,44.1,3600.0,42.9322,42.9322,42.9031,42.9031,3600.0
2014-05-28 10:55:00,44.15,44.16,44.1,44.15,7500.0,42.9517,42.9614,42.9031,42.9517,7500.0
2014-05-28 11:00:00,44.19,44.2,44.19,44.2,600.0,42.9906,43.0003,42.9906,43.0003,600.0
2014-05-28 11:05:00,44.2,44.28,44.2,44.28,6600.0,43.0003,43.0782,43.0003,43.0782,6600.0
2014-05-28 11:10:00,44.31,44.37,44.28,44.33,15600.0,43.1074,43.1657,43.0782,43.1268,15600.0
2014-05-28 11:15:00,44.3,44.35,44.29,44.35,5400.0,43.0976,43.1463,43.0879,43.1463,5400.0
2014-05-28 11:20:00,44.33,44.39,44.33,44.38,22200.0,43.1268,43.1852,43.1268,43.1755,22200.0
2014-05-28 11:25:00,44.41,44.43,44.38,44.42,4200.0,43.2046,43.2241,43.1755,43.2144,4200.0
2014-05-28 11:30:00,44.42,44.65,44.42,44.65,38400.0,43.2144,43.4381,43.2144,43.4381,38400.0
2014-05-28 11:35:00,44.67,44.72,44.67,44.71,19800.0,43.4576,43.5062,43.4576,43.4965,19800.0
2014-05-28 11:40:00,44.7,44.72,44.66,44.67,39300.0,43.4868,43.5062,43.4479,43.4576,39300.0
2014-05-28 11:45:00,44.68,44.68,44.6,44.6,9900.0,43.4673,43.4673,43.3895,43.3895,9900.0
2014-05-28 11:50:00,44.63,44.63,44.54,44.54,6600.0,43.4187,43.4187,43.3311,43.3311,6600.0
2014-05-28 11:55:00,44.53,44.53,44.5,44.52,1800.0,43.3214,43.3214,43.2922,43.3117,1800.0
2014-05-28 12:00:00,44.49,44.54,44.48,44.48,12000.0,43.2825,43.3311,43.2727,43.2727,12000.0
2014-05-28 12:05:00,44.48,44.5,44.46,44.5,3300.0,43.2727,43.2922,43.2533,43.2922,3300.0
2014-05-28 12:10:00,44.54,44.54,44.49,44.53,5100.0,43.3311,43.3311,43.2825,43.3214,5100.0
2014-05-28 12:15:00,44.57,44.57,44.48,44.51,12600.0,43.3603,43.3603,43.2727,43.3019,12600.0
2014-05-28 12:20:00,44.46,44.47,44.43,44.43,3900.0,43.2533,43.263,43.2241,43.2241,3900.0
2014-05-28 12:25:00,44.42,44.46,44.42,44.43,6900.0,43.2144,43.2533,43.2144,43.2241,6900.0
2014-05-28 12:30:00,44.41,44.43,44.35,44.35,10200.0,43.2046,43.2241,43.1463,43.1463,10200.0
2014-05-28 12:35:00,44.41,44.42,44.41,44.42,1200.0,43.2046,43.2144,43.2046,43.2144,1200.0
2014-05-28 12:40:00,44.4,44.4,44.33,44.33,5400.0,43.1949,43.1949,43.1268,43.1268,5400.0
2014-05-28 12:45:00,44.35,44.35,44.3,44.3,7500.0,43.1463,43.1463,43.0976,43.0976,7500.0
2014-05-28 12:50:00,44.28,44.34,44.27,44.31,7200.0,43.0782,43.1365,43.0684,43.1074,7200.0
2014-05-28 12:55:00,44.33,44.36,44.32,44.36,1200.0,43.1268,43.156,43.1171,43.156,1200.0
2014-05-28 13:00:00,44.34,44.37,44.28,44.37,9000.0,43.1365,43.1657,43.0782,43.1657,9000.0
2014-05-28 13:05:00,44.38,44.41,44.37,44.41,1500.0,43.1755,43.2046,43.1657,43.2046,1500.0
2014-05-28 13:10:00,44.43,44.48,44.42,44.48,6300.0,43.2241,43.2727,43.2144,43.2727,6300.0
2014-05-28 13:15:00,44.5,44.59,44.5,44.59,10500.0,43.2922,43.3798,43.2922,43.3798,10500.0
2014-05-28 13:20:00,44.6,44.63,44.55,44.61,8700.0,43.3895,43.4187,43.3408,43.3992,8700.0
2014-05-28 13:25:00,44.61,44.61,44.55,44.55,5700.0,43.3992,43.3992,43.3408,43.3408,5700.0
2014-05-28 13:30:00,44.56,44.58,44.56,44.58,3900.0,43.3506,43.37,43.3506,43.37,3900.0
2014-05-28 13:35:00,44.59,44.61,44.58,44.58,3300.0,43.3798,43.3992,43.37,43.37,3300.0
2014-05-28 13:40:00,44.57,44.57,44.53,44.53,8700.0,43.3603,43.3603,43.3214,43.3214,8700.0
2014-05-28 13:45:00,44.51,44.54,44.51,44.54,2100.0,43.3019,43.3311,43.3019,43.3311,2100.0
2014-05-28 13:50:00,44.52,44.67,44.52,44.67,8100.0,43.3117,43.4576,43.3117,43.4576,8100.0
2014-05-28 13:55:00,44.65,44.65,44.63,44.63,4200.0,43.4381,43.4381,43.4187,43.4187,4200.0
2014-05-28 14:00:00,44.63,44.64,44.54,44.54,10500.0,43.4187,43.4284,43.3311,43.3311,10500.0
2014-05-28 14:05:00,44.51,44.53,44.49,44.53,3300.0,43.3019,43.3214,43.2825,43.3214,3300.0
2014-05-28 14:10:00,44.52,44.52,44.47,44.49,4500.0,43.3117,43.3117,43.263,43.2825,4500.0
2014-05-28 14:15:00,44.48,44.5,44.45,44.49,3000.0,43.2727,43.2922,43.2436,43.2825,3000.0
2014-05-28 14:20:00,44.46,44.54,44.44,44.49,10500.0,43.2533,43.3311,43.2338,43.2825,10500.0
2014-05-28 14:25:00,44.46,44.51,44.44,44.44,10200.0,43.2533,43.3019,43.2338,43.2338,10200.0
2014-05-28 14:30:00,44.44,44.45,44.37,44.37,6600.0,43.2338,43.2436,43.1657,43.1657,6600.0
2014-05-28 14:35:00,44.41,44.42,44.4,44.4,3000.0,43.2046,43.2144,43.1949,43.1949,3000.0
2014-05-28 14:40:00,44.4,44.4,44.34,44.36,23700.0,43.1949,43.1949,43.1365,43.156,23700.0
2014-05-28 14:45:00,44.34,44.38,44.34,44.38,4200.0,43.1365,43.1755,43.1365,43.1755,4200.0
2014-05-28 14:50:00,44.38,44.43,44.37,44.43,20700.0,43.1755,43.2241,43.1657,43.2241,20700.0
2014-05-28 14:55:00,44.44,44.44,44.36,44.36,8400.0,43.2338,43.2338,43.156,43.156,8400.0
2014-05-28 15:00:00,44.4,44.49,44.37,44.42,13200.0,43.1949,43.2825,43.1657,43.2144,13200.0
2014-05-28 15:05:00,44.41,44.47,44.32,44.32,12900.0,43.2046,43.263,43.1171,43.1171,12900.0
2014-05-28 15:10:00,44.37,44.37,44.32,44.34,22500.0,43.1657,43.1657,43.1171,43.1365,22500.0
2014-05-28 15:15:00,44.33,44.41,44.33,44.4,7800.0,43.1268,43.2046,43.1268,43.1949,7800.0
2014-05-28 15:20:00,44.39,44.41,44.35,44.37,14400.0,43.1852,43.2046,43.1463,43.1657,14400.0
2014-05-28 15:25:00,44.39,44.42,44.35,44.4,11100.0,43.1852,43.2144,43.1463,43.1949,11100.0
2014-05-28 15:30:00,44.41,44.52,44.41,44.52,9000.0,43.2046,43.3117,43.2046,43.3117,9000.0
2014-05-28 15:35:00,44.51,44.51,44.44,44.44,15300.0,43.3019,43.3019,43.2338,43.2338,15300.0
2014-05-28 15:40:00,44.44,44.48,44.41,44.42,30000.0,43.2338,43.2727,43.2046,43.2144,30000.0
2014-05-28 15:45:00,44.43,44.43,44.35,44.38,22200.0,43.2241,43.2241,43.1463,43.1755,22200.0
2014-05-28 15:50:00,44.35,44.39,44.31,44.32,17100.0,43.1463,43.1852,43.1074,43.1171,17100.0
2014-05-28 15:55:00,44.32,44.34,44.25,44.26,46200.0,43.1171,43.1365,43.049,43.0587,46200.0
2014-05-29 09:30:00,44.48,44.58,44.43,44.5,7200.0,43.2727,43.37,43.2241,43.2922,7200.0
2014-05-29 09:35:00,44.56,44.6,44.52,44.58,8400.0,43.3506,43.3895,43.3117,43.37,8400.0
2014-05-29 09:40:00,44.59,44.86,44.59,44.75,30000.0,43.3798,43.6424,43.3798,43.5354,30000.0
2014-05-29 09:45:00,44.77,44.84,44.72,44.72,10500.0,43.5549,43.623,43.5062,43.5062,10500.0
2014-05-29 09:50:00,44.72,44.72,44.56,44.58,11100.0,43.5062,43.5062,43.3506,43.37,11100.0
2014-05-29 09:55:00,44.6,44.76,44.6,44.76,7200.0,43.3895,43.5451,43.3895,43.5451,7200.0
2014-05-29 10:00:00,44.69,44.75,44.62,44.65,8100.0,43.477,43.5354,43.4089,43.4381,8100.0
2014-05-29 10:05:00,44.7,44.74,44.56,44.63,11700.0,43.4868,43.5257,43.3506,43.4187,11700.0
2014-05-29 10:10:00,44.57,44.6,44.49,44.49,14100.0,43.3603,43.3895,43.2825,43.2825,14100.0
2014-05-29 10:15:00,44.47,44.55,44.46,44.55,14700.0,43.263,43.3408,43.2533,43.3408,14700.0
2014-05-29 10:20:00,44.49,44.59,44.48,44.51,6000.0,43.2825,43.3798,43.2727,43.3019,6000.0
2014-05-29 10:25:00,44.5,44.55,44.49,44.5,8100.0,43.2922,43.3408,43.2825,43.2922,8100.0
2014-05-29 10:30:00,44.52,44.52,44.44,44.52,10800.0,43.3117,43.3117,43.2338,43.3117,10800.0
2014-05-29 10:35:00,44.56,44.57,44.5,44.53,4800.0,43.3506,43.3603,43.2922,43.3214,4800.0
2014-05-29 10:40:00,44.56,44.66,44.56,44.66,4500.0,43.3506,43.4479,43.3506,43.4479,4500.0
2014-05-29 10:45:00,44.66,44.68,44.57,44.57,4500.0,43.4479,43.4673,43.3603,43.3603,4500.0
2014-05-29 10:50:00,44.55,44.56,44.54,44.56,4800.0,43.3408,43.3506,43.3311,43.3506,4800.0
2014-05-29 10:55:00,44.57,44.62,44.57,44.62,3900.0,43.3603,43.4089,43.3603,43.4089,3900.0
2014-05-29 11:00:00,44.56,44.56,44.51,44.54,2700.0,43.3506,43.3506,43.3019,43.3311,2700.0
2014-05-29 11:05:00,44.55,44.62,44.55,44.62,4500.0,43.3408,43.4089,43.3408,43.4089,4500.0
2014-05-29 11:10:00,44.58,44.65,44.58,44.65,3900.0,43.37,43.4381,43.37,43.4381,3900.0
2014-05-29 11:15:00,44.65,44.71,44.64,44.71,2700.0,43.4381,43.4965,43.4284,43.4965,2700.0
2014-05-29 11:20:00,44.71,44.72,44.67,44.67,16800.0,43.4965,43.5062,43.4576,43.4576,16800.0
2014-05-29 11:25:00,44.64,44.68,44.64,44.66,2700.0,43.4284,43.4673,43.4284,43.4479,2700.0
2014-05-29 11:30:00,44.65,44.74,44.65,44.69,8400.0,43.4381,43.5257,43.4381,43.477,8400.0
2014-05-29 11:35:00,44.72,44.73,44.68,44.68,6300.0,43.5062,43.516,43.4673,43.4673,6300.0
2014-05-29 11:40:00,44.68,44.68,44.62,44.66,2400.0,43.4673,43.4673,43.4089,43.4479,2400.0
2014-05-29 11:45:00,44.67,44.69,44.61,44.64,3900.0,43.4576,43.477,43.3992,43.4284,3900.0
2014-05-29 11:50:00,44.6,44.62,44.6,44.62,2100.0,43.3895,43.4089,43.3895,43.4089,2100.0
2014-05-29 11:55:00,44.62,44.63,44.56,44.56,5400.0,43.4089,43.4187,43.3506,43.3506,5400.0
2014-05-29 12:00:00,44.55,44.61,44.55,44.59,1800.0,43.3408,43.3992,43.3408,43.3798,1800.0
2014-05-29 12:05:00,44.61,44.62,44.6,44.61,2700.0,43.3992,43.4089,43.3895,43.3992,2700.0
2014-05-29 12:10:00,44.58,44.61,44.57,44.61,3600.0,43.37,43.3992,43.3603,43.3992,3600.0
2014-05-29 12:15:00,44.59,44.59,44.5,44.51,6000.0,43.3798,43.3798,43.2922,43.3019,6000.0
2014-05-29 12:20:00,44.54,44.54,44.49,44.49,4800.0,43.3311,43.3311,43.2825,43.2825,4800.0
2014-05-29 12:25:00,44.48,44.5,44.44,44.5,3000.0,43.2727,43.2922,43.2338,43.2922,3000.0
2014-05-29 12:30:00,44.5,44.5,44.46,44.46,900.0,43.2922,43.2922,43.2533,43.2533,900.0
2014-05-29 12:35:00,44.46,44.53,44.46,44.52,3000.0,43.2533,43.3214,43.2533,43.3117,3000.0
2014-05-29 12:40:00,44.52,44.52,44.48,44.51,3300.0,43.3117,43.3117,43.2727,43.3019,3300.0
2014-05-29 12:45:00,44.5,44.52,44.48,44.52,1800.0,43.2922,43.3117,43.2727,43.3117,1800.0
2014-05-29 12:50:00,44.52,44.52,44.49,44.5,3600.0,43.3117,43.3117,43.2825,43.2922,3600.0
2014-05-29 12:55:00,44.49,44.6,44.49,44.6,9600.0,43.2825,43.3895,43.2825,43.3895,9600.0
2014-05-29 13:00:00,44.61,44.62,44.56,44.62,2700.0,43.3992,43.4089,43.3506,43.4089,2700.0
2014-05-29 13:05:00,44.59,44.62,44.56,44.57,6600.0,43.3798,43.4089,43.3506,43.3603,6600.0
2014-05-29 13:10:00,44.56,44.59,44.56,44.59,2700.0,43.3506,43.3798,43.3506,43.3798,2700.0
2014-05-29 13:15:00,44.57,44.57,44.57,44.57,300.0,43.3603,43.3603,43.3603,43.3603,300.0
2014-05-29 13:20:00,44.56,44.57,44.54,44.57,2700.0,43.3506,43.3603,43.3311,43.3603,2700.0
2014-05-29 13:25:00,44.58,44.61,44.57,44.61,3300.0,43.37,43.3992,43.3603,43.3992,3300.0
2014-05-29 13:30:00,44.57,44.61,44.57,44.57,1200.0,43.3603,43.3992,43.3603,43.3603,1200.0
2014-05-29 13:35:00,44.6,44.6,44.6,44.6,300.0,43.3895,43.3895,43.3895,43.3895,300.0
2014-05-29 13:40:00,44.59,44.6,44.56,44.6,1200.0,43.3798,43.3895,43.3506,43.3895,1200.0
2014-05-29 13:45:00,44.62,44.62,44.6,44.6,1500.0,43.4089,43.4089,43.3895,43.3895,1500.0
2014-05-29 13:50:00,44.62,44.62,44.61,44.61,1500.0,43.4089,43.4089,43.3992,43.3992,1500.0
2014-05-29 13:55:00,44.59,44.61,44.57,44.6,4200.0,43.3798,43.3992,43.3603,43.3895,4200.0
2014-05-29 14:00:00,44.55,44.58,44.5,44.5,3300.0,43.3408,43.37,43.2922,43.2922,3300.0
2014-05-29 14:05:00,44.49,44.51,44.45,44.45,12300.0,43.2825,43.3019,43.2436,43.2436,12300.0
2014-05-29 14:10:00,44.49,44.53,44.49,44.49,6000.0,43.2825,43.3214,43.2825,43.2825,6000.0
2014-05-29 14:15:00,44.55,44.55,44.55,44.55,1500.0,43.3408,43.3408,43.3408,43.3408,1500.0
2014-05-29 14:20:00,44.56,44.56,44.51,44.52,2400.0,43.3506,43.3506,43.3019,43.3117,2400.0
2014-05-29 14:25:00,44.5,44.53,44.48,44.52,2700.0,43.2922,43.3214,43.2727,43.3117,2700.0
2014-05-29 14:30:00,44.54,44.55,44.54,44.55,900.0,43.3311,43.3408,43.3311,43.3408,900.0
2014-05-29 14:35:00,44.55,44.6,44.51,44.6,10800.0,43.3408,43.3895,43.3019,43.3895,10800.0
2014-05-29 14:40:00,44.61,44.61,44.55,44.6,10500.0,43.3992,43.3992,43.3408,43.3895,10500.0
2014-05-29 14:45:00,44.56,44.58,44.55,44.55,4200.0,43.3506,43.37,43.3408,43.3408,4200.0
2014-05-29 14:50:00,44.58,44.58,44.57,44.58,1800.0,43.37,43.37,43.3603,43.37,1800.0
2014-05-29 14:55:00,44.57,44.58,44.56,44.58,2100.0,43.3603,43.37,43.3506,43.37,2100.0
2014-05-29 15:00:00,44.58,44.62,44.57,44.6,4200.0,43.37,43.4089,43.3603,43.3895,4200.0
2014-05-29 15:05:00,44.59,44.62,44.59,44.61,5700.0,43.3798,43.4089,43.3798,43.3992,5700.0
2014-05-29 15:10:00,44.58,44.6,44.56,44.6,6300.0,43.37,43.3895,43.3506,43.3895,6300.0
2014-05-29 15:15:00,44.58,44.6,44.58,44.59,3600.0,43.37,43.3895,43.37,43.3798,3600.0
2014-05-29 15:20:00,44.58,44.63,44.58,44.59,5400.0,43.37,43.4187,43.37,43.3798,5400.0
2014-05-29 15:25:00,44.59,44.6,44.55,44.57,5700.0,43.3798,43.3895,43.3408,43.3603,5700.0
2014-05-29 15:30:00,44.54,44.57,44.53,44.56,13800.0,43.3311,43.3603,43.3214,43.3506,13800.0
2014-05-29 15:35:00,44.53,44.55,44.5,44.52,2700.0,43.3214,43.3408,43.2922,43.3117,2700.0
2014-05-29 15:40:00,44.52,44.53,44.49,44.53,4500.0,43.3117,43.3214,43.2825,43.3214,4500.0
2014-05-29 15:45:00,44.51,44.55,44.51,44.53,9600.0,43.3019,43.3408,43.3019,43.3214,9600.0
2014-05-29 15:50:00,44.56,44.59,44.55,44.55,16500.0,43.3506,43.3798,43.3408,43.3408,16500.0
2014-05-29 15:55:00,44.56,44.57,44.55,44.56,26400.0,43.3506,43.3603,43.3408,43.3506,26400.0
2014-05-30 09:30:00,44.58,44.69,44.46,44.64,10200.0,43.37,43.477,43.2533,43.4284,10200.0
2014-05-30 09:35:00,44.62,44.69,44.62,44.69,1800.0,43.4089,43.477,43.4089,43.477,1800.0
2014-05-30 09:40:00,44.62,44.63,44.59,44.62,46200.0,43.4089,43.4187,43.3798,43.4089,46200.0
2014-05-30 09:45:00,44.58,44.61,44.47,44.53,99600.0,43.37,43.3992,43.263,43.3214,99600.0
2014-05-30 09:50:00,44.53,44.54,44.3,44.38,72900.0,43.3214,43.3311,43.0976,43.1755,72900.0
2014-05-30 09:55:00,44.38,44.45,44.33,44.37,40200.0,43.1755,43.2436,43.1268,43.1657,40200.0
2014-05-30 10:00:00,44.32,44.38,44.27,44.34,17100.0,43.1171,43.1755,43.0684,43.1365,17100.0
2014-05-30 10:05:00,44.34,44.36,44.3,44.31,9000.0,43.1365,43.156,43.0976,43.1074,9000.0
2014-05-30 10:10:00,44.26,44.33,44.23,44.33,3900.0,43.0587,43.1268,43.0295,43.1268,3900.0
2014-05-30 10:15:00,44.36,44.47,44.33,44.44,30300.0,43.156,43.263,43.1268,43.2338,30300.0
2014-05-30 10:20:00,44.42,44.43,44.34,44.34,6000.0,43.2144,43.2241,43.1365,43.1365,6000.0
2014-05-30 10:25:00,44.38,44.58,44.38,44.58,8400.0,43.1755,43.37,43.1755,43.37,8400.0
2014-05-30 10:30:00,44.62,44.8,44.62,44.71,35700.0,43.4089,43.5841,43.4089,43.4965,35700.0
2014-05-30 10:35:00,44.68,44.7,44.58,44.59,35400.0,43.4673,43.4868,43.37,43.3798,35400.0
2014-05-30 10:40:00,44.62,44.65,44.6,44.62,1800.0,43.4089,43.4381,43.3895,43.4089,1800.0
2014-05-30 10:45:00,44.58,44.63,44.58,44.61,2400.0,43.37,43.4187,43.37,43.3992,2400.0
2014-05-30 10:50:00,44.71,44.79,44.71,44.73,24900.0,43.4965,43.5743,43.4965,43.516,24900.0
2014-05-30 10:55:00,44.77,44.79,44.73,44.74,6300.0,43.5549,43.5743,43.516,43.5257,6300.0
2014-05-30 11:00:00,44.79,44.84,44.77,44.83,11700.0,43.5743,43.623,43.5549,43.6132,11700.0
2014-05-30 11:05:00,44.86,44.89,44.85,44.85,5100.0,43.6424,43.6716,43.6327,43.6327,5100.0
2014-05-30 11:10:00,44.87,44.91,44.87,44.9,11400.0,43.6522,43.6911,43.6522,43.6813,11400.0
2014-05-30 11:15:00,44.89,44.91,44.84,44.84,17400.0,43.6716,43.6911,43.623,43.623,17400.0
2014-05-30 11:20:00,44.84,44.84,44.73,44.73,13500.0,43.623,43.623,43.516,43.516,13500.0
2014-05-30 11:25:00,44.7,44.7,44.57,44.59,14700.0,43.4868,43.4868,43.3603,43.3798,14700.0
2014-05-30 11:30:00,44.59,44.69,44.58,44.64,51300.0,43.3798,43.477,43.37,43.4284,51300.0
2014-05-30 11:35:00,44.61,44.65,44.59,44.59,7200.0,43.3992,43.4381,43.3798,43.3798,7200.0
2014-05-30 11:40:00,44.59,44.59,44.46,44.5,6600.0,43.3798,43.3798,43.2533,43.2922,6600.0
2014-05-30 11:45:00,44.47,44.55,44.47,44.52,12900.0,43.263,43.3408,43.263,43.3117,12900.0
2014-05-30 11:50:00,44.52,44.52,44.43,44.43,7200.0,43.3117,43.3117,43.2241,43.2241,7200.0
2014-05-30 11:55:00,44.41,44.45,44.37,44.37,8400.0,43.2046,43.2436,43.1657,43.1657,8400.0
2014-05-30 12:00:00,44.37,44.43,44.37,44.41,13500.0,43.1657,43.2241,43.1657,43.2046,13500.0
2014-05-30 12:05:00,44.41,44.42,44.36,44.36,6000.0,43.2046,43.2144,43.156,43.156,6000.0
2014-05-30 12:10:00,44.41,44.42,44.33,44.42,36900.0,43.2046,43.2144,43.1268,43.2144,36900.0
2014-05-30 12:15:00,44.35,44.45,44.35,44.42,4800.0,43.1463,43.2436,43.1463,43.2144,4800.0
2014-05-30 12:20:00,44.43,44.46,44.41,44.41,4500.0,43.2241,43.2533,43.2046,43.2046,4500.0
2014-05-30 12:25:00,44.39,44.39,44.33,44.34,8700.0,43.1852,43.1852,43.1268,43.1365,8700.0
2014-05-30 12:30:00,44.37,44.37,44.15,44.15,7800.0,43.1657,43.1657,42.9517,42.9517,7800.0
2014-05-30 12:35:00,44.11,44.12,44.04,44.05,7200.0,42.9128,42.9225,42.8447,42.8544,7200.0
2014-05-30 12:40:00,44.04,44.1,43.98,44.1,21000.0,42.8447,42.9031,42.7863,42.9031,21000.0
2014-05-30 12:45:00,44.14,44.15,44.08,44.13,51000.0,42.942,42.9517,42.8836,42.9322,51000.0
2014-05-30 12:50:00,44.12,44.17,44.09,44.09,40500.0,42.9225,42.9712,42.8933,42.8933,40500.0
2014-05-30 12:55:00,44.1,44.1,44.09,44.1,26400.0,42.9031,42.9031,42.8933,42.9031,26400.0
2014-05-30 13:00:00,44.1,44.12,44.08,44.12,22800.0,42.9031,42.9225,42.8836,42.9225,22800.0
2014-05-30 13:05:00,44.18,44.23,44.17,44.23,16500.0,42.9809,43.0295,42.9712,43.0295,16500.0
2014-05-30 13:10:00,44.19,44.19,44.16,44.16,5400.0,42.9906,42.9906,42.9614,42.9614,5400.0
2014-05-30 13:15:00,44.15,44.16,44.11,44.11,6900.0,42.9517,42.9614,42.9128,42.9128,6900.0
2014-05-30 13:20:00,44.1,44.14,44.03,44.04,26100.0,42.9031,42.942,42.835,42.8447,26100.0
2014-05-30 13:25:00,44.07,44.08,43.99,43.99,23100.0,42.8739,42.8836,42.796,42.796,23100.0
2014-05-30 13:30:00,44.0,44.0,43.87,43.88,73800.0,42.8058,42.8058,42.6793,42.689,73800.0
2014-05-30 13:35:00,43.88,43.91,43.85,43.87,30900.0,42.689,42.7182,42.6598,42.6793,30900.0
2014-05-30 13:40:00,43.9,43.9,43.8,43.82,11700.0,42.7085,42.7085,42.6112,42.6307,11700.0
2014-05-30 13:45:00,43.78,43.84,43.74,43.84,72000.0,42.5917,42.6501,42.5528,42.6501,72000.0
2014-05-30 13:50:00,43.86,43.9,43.86,43.9,6300.0,42.6696,42.7085,42.6696,42.7085,6300.0
2014-05-30 13:55:00,43.89,43.93,43.87,43.9,17700.0,42.6988,42.7377,42.6793,42.7085,17700.0
2014-05-30 14:00:00,43.91,43.92,43.86,43.92,38400.0,42.7182,42.7279,42.6696,42.7279,38400.0
2014-05-30 14:05:00,43.9,44.05,43.9,44.05,17400.0,42.7085,42.8544,42.7085,42.8544,17400.0
2014-05-30 14:10:00,44.04,44.07,44.04,44.07,30900.0,42.8447,42.8739,42.8447,42.8739,30900.0
2014-05-30 14:15:00,44.03,44.04,44.01,44.02,11100.0,42.835,42.8447,42.8155,42.8252,11100.0
2014-05-30 14:20:00,44.03,44.03,43.92,43.96,31200.0,42.835,42.835,42.7279,42.7669,31200.0
2014-05-30 14:25:00,43.96,44.03,43.96,44.03,13500.0,42.7669,42.835,42.7669,42.835,13500.0
2014-05-30 14:30:00,44.06,44.06,43.98,44.01,7800.0,42.8641,42.8641,42.7863,42.8155,7800.0
2014-05-30 14:35:00,44.03,44.08,44.01,44.06,14700.0,42.835,42.8836,42.8155,42.8641,14700.0
2014-05-30 14:40:00,44.08,44.13,44.08,44.1,11700.0,42.8836,42.9322,42.8836,42.9031,11700.0
2014-05-30 14:45:00,44.08,44.12,44.07,44.08,14700.0,42.8836,42.9225,42.8739,42.8836,14700.0
2014-05-30 14:50:00,44.08,44.08,44.04,44.05,19500.0,42.8836,42.8836,42.8447,42.8544,19500.0
2014-05-30 14:55:00,44.05,44.05,43.93,43.93,66000.0,42.8544,42.8544,42.7377,42.7377,66000.0
2014-05-30 15:00:00,43.92,43.97,43.92,43.95,29700.0,42.7279,42.7766,42.7279,42.7571,29700.0
2014-05-30 15:05:00,43.95,43.97,43.95,43.96,26700.0,42.7571,42.7766,42.7571,42.7669,26700.0
2014-05-30 15:10:00,44.0,44.1,43.99,44.1,14700.0,42.8058,42.9031,42.796,42.9031,14700.0
2014-05-30 15:15:00,44.12,44.12,44.09,44.09,14100.0,42.9225,42.9225,42.8933,42.8933,14100.0
2014-05-30 15:20:00,44.09,44.1,44.02,44.02,34500.0,42.8933,42.9031,42.8252,42.8252,34500.0
2014-05-30 15:25:00,44.01,44.12,44.0,44.12,17100.0,42.8155,42.9225,42.8058,42.9225,17100.0
2014-05-30 15:30:00,44.09,44.09,44.06,44.08,45900.0,42.8933,42.8933,42.8641,42.8836,45900.0
2014-05-30 15:35:00,44.08,44.12,44.07,44.07,62100.0,42.8836,42.9225,42.8739,42.8739,62100.0
2014-05-30 15:40:00,44.07,44.09,44.05,44.08,63900.0,42.8739,42.8933,42.8544,42.8836,63900.0
2014-05-30 15:45:00,44.09,44.09,44.03,44.07,74400.0,42.8933,42.8933,42.835,42.8739,74400.0
2014-05-30 15:50:00,44.08,44.1,44.06,44.06,91800.0,42.8836,42.9031,42.8641,42.8641,91800.0
2014-05-30 15:55:00,44.08,44.14,44.05,44.12,118500.0,42.8836,42.942,42.8544,42.9225,118500.0
2014-06-02 09:30:00,44.29,44.42,44.29,44.31,15600.0,43.0879,43.2144,43.0879,43.1074,15600.0
2014-06-02 09:35:00,44.31,44.31,44.06,44.06,20100.0,43.1074,43.1074,42.8641,42.8641,20100.0
2014-06-02 09:40:00,44.04,44.06,43.9,43.9,19200.0,42.8447,42.8641,42.7085,42.7085,19200.0
2014-06-02 09:45:00,43.88,43.93,43.8,43.8,62400.0,42.689,42.7377,42.6112,42.6112,62400.0
2014-06-02 09:50:00,43.75,43.76,43.57,43.59,138000.0,42.5626,42.5723,42.3874,42.4069,138000.0
2014-06-02 09:55:00,43.57,43.6,43.25,43.27,42900.0,42.3874,42.4166,42.0761,42.0956,42900.0
2014-06-02 10:00:00,43.24,43.24,43.1,43.13,42300.0,42.0664,42.0664,41.9302,41.9594,42300.0
2014-06-02 10:05:00,43.16,43.22,43.08,43.1,22500.0,41.9886,42.0469,41.9107,41.9302,22500.0
2014-06-02 10:10:00,43.06,43.26,43.06,43.26,85500.0,41.8913,42.0859,41.8913,42.0859,85500.0
2014-06-02 10:15:00,43.25,43.43,43.24,43.43,20100.0,42.0761,42.2512,42.0664,42.2512,20100.0
2014-06-02 10:20:00,43.42,43.47,43.42,43.44,14700.0,42.2415,42.2902,42.2415,42.261,14700.0
2014-06-02 10:25:00,43.4,43.48,43.39,43.48,11700.0,42.2221,42.2999,42.2123,42.2999,11700.0
2014-06-02 10:30:00,43.42,43.47,43.41,43.47,13500.0,42.2415,42.2902,42.2318,42.2902,13500.0
2014-06-02 10:35:00,43.49,43.58,43.49,43.58,4500.0,42.3096,42.3972,42.3096,42.3972,4500.0
2014-06-02 10:40:00,43.58,43.58,43.46,43.49,9300.0,42.3972,42.3972,42.2804,42.3096,9300.0
2014-06-02 10:45:00,43.45,43.45,43.23,43.23,10800.0,42.2707,42.2707,42.0567,42.0567,10800.0
2014-06-02 10:50:00,43.21,43.27,43.2,43.24,12600.0,42.0372,42.0956,42.0275,42.0664,12600.0
2014-06-02 10:55:00,43.24,43.24,43.18,43.22,89100.0,42.0664,42.0664,42.008,42.0469,89100.0
2014-06-02 11:00:00,43.22,43.26,43.17,43.26,50100.0,42.0469,42.0859,41.9983,42.0859,50100.0
2014-06-02 11:05:00,43.24,43.33,43.24,43.33,41700.0,42.0664,42.154,42.0664,42.154,41700.0
2014-06-02 11:10:00,43.33,43.36,43.29,43.29,20700.0,42.154,42.1831,42.115,42.115,20700.0
2014-06-02 11:15:00,43.31,43.31,43.26,43.28,15300.0,42.1345,42.1345,42.0859,42.1053,15300.0
2014-06-02 11:20:00,43.32,43.35,43.28,43.3,32400.0,42.1442,42.1734,42.1053,42.1248,32400.0
2014-06-02 11:25:00,43.32,43.43,43.28,43.43,28800.0,42.1442,42.2512,42.1053,42.2512,28800.0
2014-06-02 11:30:00,43.42,43.42,43.39,43.41,12600.0,42.2415,42.2415,42.2123,42.2318,12600.0
2014-06-02 11:35:00,43.39,43.41,43.38,43.41,2700.0,42.2123,42.2318,42.2026,42.2318,2700.0
2014-06-02 11:40:00,43.41,43.45,43.41,43.44,9300.0,42.2318,42.2707,42.2318,42.261,9300.0
2014-06-02 11:45:00,43.49,43.51,43.49,43.51,8400.0,42.3096,42.3291,42.3096,42.3291,8400.0
2014-06-02 11:50:00,43.52,43.57,43.52,43.54,7500.0,42.3388,42.3874,42.3388,42.3583,7500.0
2014-06-02 11:55:00,43.53,43.53,43.41,43.44,24600.0,42.3485,42.3485,42.2318,42.261,24600.0
2014-06-02 12:00:00,43.41,43.46,43.41,43.43,4200.0,42.2318,42.2804,42.2318,42.2512,4200.0
2014-06-02 12:05:00,43.43,43.43,43.38,43.39,4500.0,42.2512,42.2512,42.2026,42.2123,4500.0
2014-06-02 12:10:00,43.4,43.44,43.39,43.43,4500.0,42.2221,42.261,42.2123,42.2512,4500.0
2014-06-02 12:15:00,43.44,43.44,43.33,43.33,16500.0,42.261,42.261,42.154,42.154,16500.0
2014-06-02 12:20:00,43.33,43.34,43.3,43.33,8400.0,42.154,42.1637,42.1248,42.154,8400.0
2014-06-02 12:25:00,43.34,43.35,43.29,43.35,14400.0,42.1637,42.1734,42.115,42.1734,14400.0
2014-06-02 12:30:00,43.35,43.39,43.35,43.39,2700.0,42.1734,42.2123,42.1734,42.2123,2700.0
2014-06-02 12:35:00,43.37,43.38,43.33,43.33,17700.0,42.1929,42.2026,42.154,42.154,17700.0
2014-06-02 12:40:00,43.32,43.32,43.28,43.3,4200.0,42.1442,42.1442,42.1053,42.1248,4200.0
2014-06-02 12:45:00,43.29,43.34,43.29,43.33,5100.0,42.115,42.1637,42.115,42.154,5100.0
2014-06-02 12:50:00,43.32,43.32,43.24,43.24,21900.0,42.1442,42.1442,42.0664,42.0664,21900.0
2014-06-02 12:55:00,43.24,43.25,43.22,43.23,18600.0,42.0664,42.0761,42.0469,42.0567,18600.0
2014-06-02 13:00:00,43.22,43.25,43.22,43.25,6300.0,42.0469,42.0761,42.0469,42.0761,6300.0
2014-06-02 13:05:00,43.21,43.21,43.15,43.19,18300.0,42.0372,42.0372,41.9788,42.0178,18300.0
2014-06-02 13:10:00,43.2,43.22,43.15,43.15,24600.0,42.0275,42.0469,41.9788,41.9788,24600.0
2014-06-02 13:15:00,43.16,43.21,43.15,43.15,10800.0,41.9886,42.0372,41.9788,41.9788,10800.0
2014-06-02 13:20:00,43.17,43.21,43.12,43.18,19500.0,41.9983,42.0372,41.9497,42.008,19500.0
2014-06-02 13:25:00,43.2,43.23,43.2,43.22,7500.0,42.0275,42.0567,42.0275,42.0469,7500.0
2014-06-02 13:30:00,43.22,43.27,43.19,43.27,19500.0,42.0469,42.0956,42.0178,42.0956,19500.0
2014-06-02 13:35:00,43.3,43.33,43.23,43.23,30600.0,42.1248,42.154,42.0567,42.0567,30600.0
2014-06-02 13:40:00,43.26,43.31,43.22,43.22,17100.0,42.0859,42.1345,42.0469,42.0469,17100.0
2014-06-02 13:45:00,43.19,43.22,43.16,43.22,19500.0,42.0178,42.0469,41.9886,42.0469,19500.0
2014-06-02 13:50:00,43.25,43.34,43.25,43.28,13500.0,42.0761,42.1637,42.0761,42.1053,13500.0
2014-06-02 13:55:00,43.29,43.32,43.29,43.29,16500.0,42.115,42.1442,42.115,42.115,16500.0
2014-06-02 14:00:00,43.29,43.32,43.27,43.3,16500.0,42.115,42.1442,42.0956,42.1248,16500.0
2014-06-02 14:05:00,43.32,43.36,43.28,43.28,18000.0,42.1442,42.1831,42.1053,42.1053,18000.0
2014-06-02 14:10:00,43.29,43.31,43.24,43.28,29700.0,42.115,42.1345,42.0664,42.1053,29700.0
2014-06-02 14:15:00,43.28,43.29,43.2,43.29,32400.0,42.1053,42.115,42.0275,42.115,32400.0
2014-06-02 14:20:00,43.32,43.39,43.32,43.39,12300.0,42.1442,42.2123,42.1442,42.2123,12300.0
2014-06-02 14:25:00,43.39,43.44,43.39,43.41,5400.0,42.2123,42.261,42.2123,42.2318,5400.0
2014-06-02 14:30:00,43.42,43.42,43.38,43.4,26100.0,42.2415,42.2415,42.2026,42.2221,26100.0
2014-06-02 14:35:00,43.41,43.45,43.38,43.45,11700.0,42.2318,42.2707,42.2026,42.2707,11700.0
2014-06-02 14:40:00,43.44,43.48,43.39,43.39,16200.0,42.261,42.2999,42.2123,42.2123,16200.0
2014-06-02 14:45:00,43.42,43.44,43.4,43.44,14100.0,42.2415,42.261,42.2221,42.261,14100.0
2014-06-02 14:50:00,43.44,43.48,43.43,43.46,13800.0,42.261,42.2999,42.2512,42.2804,13800.0
2014-06-02 14:55:00,43.45,43.46,43.43,43.45,14700.0,42.2707,42.2804,42.2512,42.2707,14700.0
2014-06-02 15:00:00,43.45,43.45,43.38,43.45,17400.0,42.2707,42.2707,42.2026,42.2707,17400.0
2014-06-02 15:05:00,43.45,43.48,43.45,43.48,7500.0,42.2707,42.2999,42.2707,42.2999,7500.0
2014-06-02 15:10:00,43.48,43.51,43.46,43.46,12000.0,42.2999,42.3291,42.2804,42.2804,12000.0
2014-06-02 15:15:00,43.43,43.5,43.43,43.48,13800.0,42.2512,42.3193,42.2512,42.2999,13800.0
2014-06-02 15:20:00,43.49,43.51,43.46,43.49,16200.0,42.3096,42.3291,42.2804,42.3096,16200.0
2014-06-02 15:25:00,43.48,43.5,43.46,43.48,21000.0,42.2999,42.3193,42.2804,42.2999,21000.0
2014-06-02 15:30:00,43.49,43.52,43.48,43.49,16500.0,42.3096,42.3388,42.2999,42.3096,16500.0
2014-06-02 15:35:00,43.51,43.52,43.47,43.47,19500.0,42.3291,42.3388,42.2902,42.2902,19500.0
2014-06-02 15:40:00,43.47,43.52,43.46,43.5,20700.0,42.2902,42.3388,42.2804,42.3193,20700.0
2014-06-02 15:45:00,43.52,43.53,43.49,43.51,23100.0,42.3388,42.3485,42.3096,42.3291,23100.0
2014-06-02 15:50:00,43.51,43.52,43.49,43.5,31200.0,42.3291,42.3388,42.3096,42.3193,31200.0
2014-06-02 15:55:00,43.5,43.55,43.49,43.55,30300.0,42.3193,42.368,42.3096,42.368,30300.0
2014-06-03 09:30:00,43.35,43.4,43.04,43.04,49200.0,42.1734,42.2221,41.8718,41.8718,49200.0
2014-06-03 09:35:00,43.1,43.1,42.83,43.03,42600.0,41.9302,41.9302,41.6675,41.8621,42600.0
2014-06-03 09:40:00,43.07,43.07,42.95,43.04,45000.0,41.901,41.901,41.7843,41.8718,45000.0
2014-06-03 09:45:00,43.02,43.09,43.0,43.06,24600.0,41.8524,41.9205,41.8329,41.8913,24600.0
2014-06-03 09:50:00,43.06,43.12,43.04,43.12,24900.0,41.8913,41.9497,41.8718,41.9497,24900.0
2014-06-03 09:55:00,43.22,43.31,43.15,43.23,52800.0,42.0469,42.1345,41.9788,42.0567,52800.0
2014-06-03 10:00:00,43.29,43.34,43.24,43.29,110100.0,42.115,42.1637,42.0664,42.115,110100.0
2014-06-03 10:05:00,43.3,43.33,43.25,43.26,25800.0,42.1248,42.154,42.0761,42.0859,25800.0
2014-06-03 10:10:00,43.28,43.28,43.2,43.27,30300.0,42.1053,42.1053,42.0275,42.0956,30300.0
2014-06-03 10:15:00,43.28,43.38,43.26,43.38,14400.0,42.1053,42.2026,42.0859,42.2026,14400.0
2014-06-03 10:20:00,43.39,43.48,43.34,43.44,9600.0,42.2123,42.2999,42.1637,42.261,9600.0
2014-06-03 10:25:00,43.49,43.54,43.4,43.4,85200.0,42.3096,42.3583,42.2221,42.2221,85200.0
2014-06-03 10:30:00,43.47,43.49,43.4,43.42,6600.0,42.2902,42.3096,42.2221,42.2415,6600.0
2014-06-03 10:35:00,43.46,43.47,43.39,43.44,16500.0,42.2804,42.2902,42.2123,42.261,16500.0
2014-06-03 10:40:00,43.45,43.47,43.32,43.32,17700.0,42.2707,42.2902,42.1442,42.1442,17700.0
2014-06-03 10:45:00,43.37,43.39,43.21,43.33,9600.0,42.1929,42.2123,42.0372,42.154,9600.0
2014-06-03 10:50:00,43.33,43.36,43.16,43.21,8700.0,42.154,42.1831,41.9886,42.0372,8700.0
2014-06-03 10:55:00,43.19,43.36,43.16,43.32,13500.0,42.0178,42.1831,41.9886,42.1442,13500.0
2014-06-03 11:00:00,43.34,43.34,43.28,43.33,4800.0,42.1637,42.1637,42.1053,42.154,4800.0
2014-06-03 11:05:00,43.28,43.33,43.28,43.33,1800.0,42.1053,42.154,42.1053,42.154,1800.0
2014-06-03 11:10:00,43.36,43.36,43.3,43.3,2700.0,42.1831,42.1831,42.1248,42.1248,2700.0
2014-06-03 11:15:00,43.29,43.34,43.21,43.25,3900.0,42.115,42.1637,42.0372,42.0761,3900.0
2014-06-03 11:20:00,43.2,43.25,43.16,43.19,8400.0,42.0275,42.0761,41.9886,42.0178,8400.0
2014-06-03 11:25:00,43.2,43.22,43.16,43.19,2400.0,42.0275,42.0469,41.9886,42.0178,2400.0
2014-06-03 11:30:00,43.16,43.22,43.14,43.22,2100.0,41.9886,42.0469,41.9691,42.0469,2100.0
2014-06-03 11:35:00,43.17,43.17,43.06,43.06,6600.0,41.9983,41.9983,41.8913,41.8913,6600.0
2014-06-03 11:40:00,43.0,43.03,42.95,43.03,2700.0,41.8329,41.8621,41.7843,41.8621,2700.0
2014-06-03 11:45:00,43.04,43.06,43.03,43.06,1500.0,41.8718,41.8913,41.8621,41.8913,1500.0
2014-06-03 11:50:00,43.07,43.12,43.07,43.12,3300.0,41.901,41.9497,41.901,41.9497,3300.0
2014-06-03 11:55:00,43.13,43.14,43.08,43.14,3000.0,41.9594,41.9691,41.9107,41.9691,3000.0
2014-06-03 12:00:00,43.16,43.21,43.13,43.21,3000.0,41.9886,42.0372,41.9594,42.0372,3000.0
2014-06-03 12:05:00,43.21,43.21,43.15,43.15,3900.0,42.0372,42.0372,41.9788,41.9788,3900.0
2014-06-03 12:10:00,43.12,43.21,43.12,43.21,2100.0,41.9497,42.0372,41.9497,42.0372,2100.0
2014-06-03 12:15:00,43.25,43.25,43.19,43.19,1500.0,42.0761,42.0761,42.0178,42.0178,1500.0
2014-06-03 12:20:00,43.21,43.28,43.21,43.27,2700.0,42.0372,42.1053,42.0372,42.0956,2700.0
2014-06-03 12:25:00,43.23,43.28,43.23,43.28,1200.0,42.0567,42.1053,42.0567,42.1053,1200.0
2014-06-03 12:30:00,43.25,43.29,43.25,43.25,2100.0,42.0761,42.115,42.0761,42.0761,2100.0
2014-06-03 12:35:00,43.25,43.25,43.22,43.25,3600.0,42.0761,42.0761,42.0469,42.0761,3600.0
2014-06-03 12:40:00,43.22,43.25,43.22,43.22,2700.0,42.0469,42.0761,42.0469,42.0469,2700.0
2014-06-03 12:45:00,43.22,43.22,43.21,43.21,7500.0,42.0469,42.0469,42.0372,42.0372,7500.0
2014-06-03 12:50:00,43.2,43.21,43.17,43.17,5700.0,42.0275,42.0372,41.9983,41.9983,5700.0
2014-06-03 12:55:00,43.2,43.2,43.17,43.18,2100.0,42.0275,42.0275,41.9983,42.008,2100.0
2014-06-03 13:00:00,43.16,43.16,43.16,43.16,900.0,41.9886,41.9886,41.9886,41.9886,900.0
2014-06-03 13:05:00,43.17,43.28,43.17,43.28,4800.0,41.9983,42.1053,41.9983,42.1053,4800.0
2014-06-03 13:10:00,43.28,43.29,43.25,43.28,5400.0,42.1053,42.115,42.0761,42.1053,5400.0
2014-06-03 13:15:00,43.28,43.3,43.25,43.25,2400.0,42.1053,42.1248,42.0761,42.0761,2400.0
2014-06-03 13:20:00,43.28,43.28,43.28,43.28,600.0,42.1053,42.1053,42.1053,42.1053,600.0
2014-06-03 13:25:00,43.34,43.4,43.31,43.36,7500.0,42.1637,42.2221,42.1345,42.1831,7500.0
2014-06-03 13:30:00,43.41,43.41,43.38,43.41,3600.0,42.2318,42.2318,42.2026,42.2318,3600.0
2014-06-03 13:35:00,43.37,43.39,43.35,43.39,3000.0,42.1929,42.2123,42.1734,42.2123,3000.0
2014-06-03 13:40:00,43.36,43.36,43.35,43.35,1500.0,42.1831,42.1831,42.1734,42.1734,1500.0
2014-06-03 13:45:00,43.35,43.37,43.35,43.36,2400.0,42.1734,42.1929,42.1734,42.1831,2400.0
2014-06-03 13:50:00,43.34,43.36,43.31,43.36,13200.0,42.1637,42.1831,42.1345,42.1831,13200.0
2014-06-03 13:55:00,43.36,43.38,43.35,43.38,3000.0,42.1831,42.2026,42.1734,42.2026,3000.0
2014-06-03 14:00:00,43.38,43.41,43.36,43.38,8100.0,42.2026,42.2318,42.1831,42.2026,8100.0
2014-06-03 14:05:00,43.37,43.41,43.37,43.39,7200.0,42.1929,42.2318,42.1929,42.2123,7200.0
2014-06-03 14:10:00,43.39,43.39,43.34,43.37,4800.0,42.2123,42.2123,42.1637,42.1929,4800.0
2014-06-03 14:15:00,43.37,43.4,43.34,43.37,13200.0,42.1929,42.2221,42.1637,42.1929,13200.0
2014-06-03 14:20:00,43.45,43.45,43.4,43.4,11100.0,42.2707,42.2707,42.2221,42.2221,11100.0
2014-06-03 14:25:00,43.42,43.52,43.4,43.5,131700.0,42.2415,42.3388,42.2221,42.3193,131700.0
2014-06-03 14:30:00,43.5,43.51,43.5,43.5,65100.0,42.3193,42.3291,42.3193,42.3193,65100.0
2014-06-03 14:35:00,43.5,43.51,43.5,43.5,25200.0,42.3193,42.3291,42.3193,42.3193,25200.0
2014-06-03 14:40:00,43.5,43.52,43.5,43.52,5400.0,42.3193,42.3388,42.3193,42.3388,5400.0
2014-06-03 14:45:00,43.5,43.56,43.5,43.53,28200.0,42.3193,42.3777,42.3193,42.3485,28200.0
2014-06-03 14:50:00,43.52,43.52,43.45,43.47,29700.0,42.3388,42.3388,42.2707,42.2902,29700.0
2014-06-03 14:55:00,43.47,43.5,43.44,43.44,4500.0,42.2902,42.3193,42.261,42.261,4500.0
2014-06-03 15:00:00,43.45,43.48,43.42,43.44,2100.0,42.2707,42.2999,42.2415,42.261,2100.0
2014-06-03 15:05:00,43.41,43.47,43.41,43.44,18300.0,42.2318,42.2902,42.2318,42.261,18300.0
2014-06-03 15:10:00,43.48,43.48,43.48,43.48,1200.0,42.2999,42.2999,42.2999,42.2999,1200.0
2014-06-03 15:15:00,43.45,43.47,43.43,43.47,5700.0,42.2707,42.2902,42.2512,42.2902,5700.0
2014-06-03 15:20:00,43.48,43.51,43.46,43.51,2700.0,42.2999,42.3291,42.2804,42.3291,2700.0
2014-06-03 15:25:00,43.51,43.57,43.51,43.57,2100.0,42.3291,42.3874,42.3291,42.3874,2100.0
2014-06-03 15:30:00,43.57,43.62,43.55,43.55,6600.0,42.3874,42.4361,42.368,42.368,6600.0
2014-06-03 15:35:00,43.56,43.6,43.54,43.6,3600.0,42.3777,42.4166,42.3583,42.4166,3600.0
2014-06-03 15:40:00,43.61,43.65,43.58,43.61,48600.0,42.4264,42.4653,42.3972,42.4264,48600.0
2014-06-03 15:45:00,43.61,43.64,43.61,43.64,3300.0,42.4264,42.4555,42.4264,42.4555,3300.0
2014-06-03 15:50:00,43.64,43.67,43.62,43.67,22200.0,42.4555,42.4847,42.4361,42.4847,22200.0
2014-06-03 15:55:00,43.66,43.66,43.62,43.64,13500.0,42.475,42.475,42.4361,42.4555,13500.0
2014-06-04 09:30:00,43.68,43.7,43.46,43.55,30900.0,42.4945,42.5139,42.2804,42.368,30900.0
2014-06-04 09:35:00,43.55,43.55,43.35,43.46,19500.0,42.368,42.368,42.1734,42.2804,19500.0
2014-06-04 09:40:00,43.44,43.44,43.26,43.38,19200.0,42.261,42.261,42.0859,42.2026,19200.0
2014-06-04 09:45:00,43.32,43.75,43.32,43.75,23700.0,42.1442,42.5626,42.1442,42.5626,23700.0
2014-06-04 09:50:00,43.78,43.88,43.74,43.88,6300.0,42.5917,42.689,42.5528,42.689,6300.0
2014-06-04 09:55:00,43.84,43.97,43.84,43.94,6000.0,42.6501,42.7766,42.6501,42.7474,6000.0
2014-06-04 10:00:00,43.96,44.09,43.94,44.05,15900.0,42.7669,42.8933,42.7474,42.8544,15900.0
2014-06-04 10:05:00,44.05,44.05,43.87,43.95,41700.0,42.8544,42.8544,42.6793,42.7571,41700.0
2014-06-04 10:10:00,43.97,44.12,43.97,44.11,11700.0,42.7766,42.9225,42.7766,42.9128,11700.0
2014-06-04 10:15:00,44.15,44.26,44.14,44.18,31500.0,42.9517,43.0587,42.942,42.9809,31500.0
2014-06-04 10:20:00,44.15,44.17,44.05,44.05,8400.0,42.9517,42.9712,42.8544,42.8544,8400.0
2014-06-04 10:25:00,44.03,44.08,44.0,44.02,5400.0,42.835,42.8836,42.8058,42.8252,5400.0
2014-06-04 10:30:00,44.02,44.06,43.97,44.0,4500.0,42.8252,42.8641,42.7766,42.8058,4500.0
2014-06-04 10:35:00,44.02,44.15,44.02,44.15,20700.0,42.8252,42.9517,42.8252,42.9517,20700.0
2014-06-04 10:40:00,44.17,44.17,44.13,44.17,5400.0,42.9712,42.9712,42.9322,42.9712,5400.0
2014-06-04 10:45:00,44.17,44.22,44.17,44.22,7200.0,42.9712,43.0198,42.9712,43.0198,7200.0
2014-06-04 10:50:00,44.18,44.34,44.18,44.34,31800.0,42.9809,43.1365,42.9809,43.1365,31800.0
2014-06-04 10:55:00,44.34,44.41,44.34,44.41,5400.0,43.1365,43.2046,43.1365,43.2046,5400.0
2014-06-04 11:00:00,44.41,44.41,44.33,44.35,13800.0,43.2046,43.2046,43.1268,43.1463,13800.0
2014-06-04 11:05:00,44.35,44.35,44.25,44.25,3000.0,43.1463,43.1463,43.049,43.049,3000.0
2014-06-04 11:10:00,44.29,44.29,44.29,44.29,2700.0,43.0879,43.0879,43.0879,43.0879,2700.0
2014-06-04 11:15:00,44.23,44.23,44.21,44.23,3300.0,43.0295,43.0295,43.0101,43.0295,3300.0
2014-06-04 11:20:00,44.26,44.33,44.26,44.33,5400.0,43.0587,43.1268,43.0587,43.1268,5400.0
2014-06-04 11:25:00,44.4,44.45,44.37,44.38,7200.0,43.1949,43.2436,43.1657,43.1755,7200.0
2014-06-04 11:30:00,44.43,44.43,44.43,44.43,2700.0,43.2241,43.2241,43.2241,43.2241,2700.0
2014-06-04 11:35:00,44.46,44.47,44.43,44.43,1800.0,43.2533,43.263,43.2241,43.2241,1800.0
2014-06-04 11:40:00,44.43,44.46,44.4,44.4,5100.0,43.2241,43.2533,43.1949,43.1949,5100.0
2014-06-04 11:45:00,44.41,44.47,44.41,44.45,16800.0,43.2046,43.263,43.2046,43.2436,16800.0
2014-06-04 11:50:00,44.45,44.49,44.44,44.44,15600.0,43.2436,43.2825,43.2338,43.2338,15600.0
2014-06-04 11:55:00,44.48,44.49,44.42,44.44,12300.0,43.2727,43.2825,43.2144,43.2338,12300.0
2014-06-04 12:00:00,44.45,44.45,44.41,44.45,1500.0,43.2436,43.2436,43.2046,43.2436,1500.0
2014-06-04 12:05:00,44.45,44.48,44.45,44.45,9300.0,43.2436,43.2727,43.2436,43.2436,9300.0
2014-06-04 12:10:00,44.45,44.45,44.45,44.45,600.0,43.2436,43.2436,43.2436,43.2436,600.0
2014-06-04 12:15:00,44.44,44.45,44.41,44.45,1500.0,43.2338,43.2436,43.2046,43.2436,1500.0
2014-06-04 12:20:00,44.45,44.46,44.43,44.44,9900.0,43.2436,43.2533,43.2241,43.2338,9900.0
2014-06-04 12:25:00,44.43,44.43,44.42,44.42,9600.0,43.2241,43.2241,43.2144,43.2144,9600.0
2014-06-04 12:30:00,44.41,44.41,44.37,44.39,12300.0,43.2046,43.2046,43.1657,43.1852,12300.0
2014-06-04 12:35:00,44.39,44.39,44.33,44.37,3300.0,43.1852,43.1852,43.1268,43.1657,3300.0
2014-06-04 12:40:00,44.34,44.39,44.34,44.39,3000.0,43.1365,43.1852,43.1365,43.1852,3000.0
2014-06-04 12:45:00,44.39,44.39,44.39,44.39,0.0,43.1852,43.1852,43.1852,43.1852,0.0
2014-06-04 12:50:00,44.41,44.42,44.4,44.42,1800.0,43.2046,43.2144,43.1949,43.2144,1800.0
2014-06-04 12:55:00,44.38,44.38,44.35,44.38,2400.0,43.1755,43.1755,43.1463,43.1755,2400.0
2014-06-04 13:00:00,44.38,44.4,44.38,44.4,900.0,43.1755,43.1949,43.1755,43.1949,900.0
2014-06-04 13:05:00,44.36,44.41,44.36,44.36,2100.0,43.156,43.2046,43.156,43.156,2100.0
2014-06-04 13:10:00,44.36,44.38,44.35,44.35,2100.0,43.156,43.1755,43.1463,43.1463,2100.0
2014-06-04 13:15:00,44.38,44.39,44.36,44.36,2100.0,43.1755,43.1852,43.156,43.156,2100.0
2014-06-04 13:20:00,44.35,44.38,44.35,44.35,1200.0,43.1463,43.1755,43.1463,43.1463,1200.0
2014-06-04 13:25:00,44.37,44.41,44.35,44.41,7500.0,43.1657,43.2046,43.1463,43.2046,7500.0
2014-06-04 13:30:00,44.4,44.4,44.36,44.36,2400.0,43.1949,43.1949,43.156,43.156,2400.0
2014-06-04 13:35:00,44.39,44.39,44.39,44.39,300.0,43.1852,43.1852,43.1852,43.1852,300.0
2014-06-04 13:40:00,44.42,44.45,44.41,44.45,3600.0,43.2144,43.2436,43.2046,43.2436,3600.0
2014-06-04 13:45:00,44.45,44.46,44.45,44.46,1200.0,43.2436,43.2533,43.2436,43.2533,1200.0
2014-06-04 13:50:00,44.44,44.44,44.44,44.44,300.0,43.2338,43.2338,43.2338,43.2338,300.0
2014-06-04 13:55:00,44.48,44.5,44.48,44.5,10200.0,43.2727,43.2922,43.2727,43.2922,10200.0
2014-06-04 14:00:00,44.52,44.53,44.52,44.52,900.0,43.3117,43.3214,43.3117,43.3117,900.0
2014-06-04 14:05:00,44.51,44.57,44.51,44.57,2100.0,43.3019,43.3603,43.3019,43.3603,2100.0
2014-06-04 14:10:00,44.53,44.57,44.53,44.57,2100.0,43.3214,43.3603,43.3214,43.3603,2100.0
2014-06-04 14:15:00,44.53,44.56,44.53,44.56,2100.0,43.3214,43.3506,43.3214,43.3506,2100.0
2014-06-04 14:20:00,44.53,44.53,44.47,44.49,4200.0,43.3214,43.3214,43.263,43.2825,4200.0
2014-06-04 14:25:00,44.48,44.48,44.44,44.48,3600.0,43.2727,43.2727,43.2338,43.2727,3600.0
2014-06-04 14:30:00,44.49,44.49,44.45,44.45,1200.0,43.2825,43.2825,43.2436,43.2436,1200.0
2014-06-04 14:35:00,44.46,44.5,44.44,44.5,2700.0,43.2533,43.2922,43.2338,43.2922,2700.0
2014-06-04 14:40:00,44.46,44.48,44.45,44.48,1200.0,43.2533,43.2727,43.2436,43.2727,1200.0
2014-06-04 14:45:00,44.47,44.47,44.36,44.36,1800.0,43.263,43.263,43.156,43.156,1800.0
2014-06-04 14:50:00,44.37,44.42,44.37,44.42,3600.0,43.1657,43.2144,43.1657,43.2144,3600.0
2014-06-04 14:55:00,44.38,44.42,44.38,44.42,1200.0,43.1755,43.2144,43.1755,43.2144,1200.0
2014-06-04 15:00:00,44.42,44.45,44.42,44.43,3300.0,43.2144,43.2436,43.2144,43.2241,3300.0
2014-06-04 15:05:00,44.43,44.44,44.39,44.4,3900.0,43.2241,43.2338,43.1852,43.1949,3900.0
2014-06-04 15:10:00,44.44,44.47,44.41,44.42,2400.0,43.2338,43.263,43.2046,43.2144,2400.0
2014-06-04 15:15:00,44.46,44.46,44.41,44.41,600.0,43.2533,43.2533,43.2046,43.2046,600.0
2014-06-04 15:20:00,44.37,44.42,44.37,44.42,1800.0,43.1657,43.2144,43.1657,43.2144,1800.0
2014-06-04 15:25:00,44.46,44.47,44.45,44.45,1800.0,43.2533,43.263,43.2436,43.2436,1800.0
2014-06-04 15:30:00,44.47,44.5,44.45,44.46,4500.0,43.263,43.2922,43.2436,43.2533,4500.0
2014-06-04 15:35:00,44.45,44.48,44.43,44.48,23400.0,43.2436,43.2727,43.2241,43.2727,23400.0
2014-06-04 15:40:00,44.49,44.5,44.47,44.49,7500.0,43.2825,43.2922,43.263,43.2825,7500.0
2014-06-04 15:45:00,44.5,44.5,44.45,44.45,18300.0,43.2922,43.2922,43.2436,43.2436,18300.0
2014-06-04 15:50:00,44.45,44.52,44.45,44.51,17700.0,43.2436,43.3117,43.2436,43.3019,17700.0
2014-06-04 15:55:00,44.52,44.56,44.5,44.56,27300.0,43.3117,43.3506,43.2922,43.3506,27300.0
2014-06-05 09:30:00,44.7,45.04,44.67,45.04,13500.0,43.4868,43.8175,43.4576,43.8175,13500.0
2014-06-05 09:35:00,45.04,45.11,44.97,45.01,12900.0,43.8175,43.8856,43.7494,43.7884,12900.0
2014-06-05 09:40:00,44.96,44.96,44.78,44.84,8700.0,43.7397,43.7397,43.5646,43.623,8700.0
2014-06-05 09:45:00,44.89,44.96,44.82,44.95,6000.0,43.6716,43.7397,43.6035,43.73,6000.0
2014-06-05 09:50:00,45.06,45.13,45.01,45.12,5700.0,43.837,43.9051,43.7884,43.8954,5700.0
2014-06-05 09:55:00,45.03,45.07,44.95,45.07,10500.0,43.8078,43.8467,43.73,43.8467,10500.0
2014-06-05 10:00:00,45.02,45.09,44.95,44.95,26100.0,43.7981,43.8662,43.73,43.73,26100.0
2014-06-05 10:05:00,45.02,45.03,44.91,44.92,6300.0,43.7981,43.8078,43.6911,43.7008,6300.0
2014-06-05 10:10:00,44.94,44.94,44.56,44.62,49800.0,43.7203,43.7203,43.3506,43.4089,49800.0
2014-06-05 10:15:00,44.56,44.69,44.48,44.69,38400.0,43.3506,43.477,43.2727,43.477,38400.0
2014-06-05 10:20:00,44.68,44.73,44.63,44.66,75300.0,43.4673,43.516,43.4187,43.4479,75300.0
2014-06-05 10:25:00,44.65,44.85,44.61,44.85,12000.0,43.4381,43.6327,43.3992,43.6327,12000.0
2014-06-05 10:30:00,44.85,44.92,44.82,44.85,8700.0,43.6327,43.7008,43.6035,43.6327,8700.0
2014-06-05 10:35:00,44.85,44.92,44.85,44.9,6600.0,43.6327,43.7008,43.6327,43.6813,6600.0
2014-06-05 10:40:00,44.89,44.98,44.88,44.93,20100.0,43.6716,43.7592,43.6619,43.7105,20100.0
2014-06-05 10:45:00,44.94,44.94,44.8,44.84,23700.0,43.7203,43.7203,43.5841,43.623,23700.0
2014-06-05 10:50:00,44.81,44.81,44.73,44.74,16500.0,43.5938,43.5938,43.516,43.5257,16500.0
2014-06-05 10:55:00,44.72,44.83,44.71,44.83,7200.0,43.5062,43.6132,43.4965,43.6132,7200.0
2014-06-05 11:00:00,44.84,44.88,44.81,44.86,7800.0,43.623,43.6619,43.5938,43.6424,7800.0
2014-06-05 11:05:00,44.91,44.96,44.87,44.92,8700.0,43.6911,43.7397,43.6522,43.7008,8700.0
2014-06-05 11:10:00,44.97,45.0,44.91,44.94,17100.0,43.7494,43.7786,43.6911,43.7203,17100.0
2014-06-05 11:15:00,44.97,44.99,44.95,44.96,9000.0,43.7494,43.7689,43.73,43.7397,9000.0
2014-06-05 11:20:00,45.0,45.06,44.94,45.04,52200.0,43.7786,43.837,43.7203,43.8175,52200.0
2014-06-05 11:25:00,45.08,45.14,45.06,45.09,48300.0,43.8565,43.9148,43.837,43.8662,48300.0
2014-06-05 11:30:00,45.09,45.28,45.09,45.28,17400.0,43.8662,44.051,43.8662,44.051,17400.0
2014-06-05 11:35:00,45.27,45.31,45.26,45.31,13500.0,44.0413,44.0802,44.0316,44.0802,13500.0
2014-06-05 11:40:00,45.26,45.38,45.25,45.36,19500.0,44.0316,44.1483,44.0218,44.1289,19500.0
2014-06-05 11:45:00,45.37,45.44,45.34,45.4,64200.0,44.1386,44.2067,44.1094,44.1678,64200.0
2014-06-05 11:50:00,45.38,45.49,45.38,45.43,21600.0,44.1483,44.2553,44.1483,44.197,21600.0
2014-06-05 11:55:00,45.42,45.5,45.42,45.5,8100.0,44.1872,44.2651,44.1872,44.2651,8100.0
2014-06-05 12:00:00,45.52,45.62,45.52,45.62,15300.0,44.2845,44.3818,44.2845,44.3818,15300.0
2014-06-05 12:05:00,45.61,45.7,45.61,45.66,20700.0,44.3721,44.4596,44.3721,44.4207,20700.0
2014-06-05 12:10:00,45.66,45.69,45.6,45.69,11700.0,44.4207,44.4499,44.3623,44.4499,11700.0
2014-06-05 12:15:00,45.64,45.66,45.58,45.59,13800.0,44.4013,44.4207,44.3429,44.3526,13800.0
2014-06-05 12:20:00,45.59,45.63,45.58,45.62,8100.0,44.3526,44.3915,44.3429,44.3818,8100.0
2014-06-05 12:25:00,45.6,45.62,45.57,45.62,9900.0,44.3623,44.3818,44.3332,44.3818,9900.0
2014-06-05 12:30:00,45.57,45.75,45.57,45.68,7200.0,44.3332,44.5083,44.3332,44.4402,7200.0
2014-06-05 12:35:00,45.7,45.83,45.7,45.76,22500.0,44.4596,44.5861,44.4596,44.518,22500.0
2014-06-05 12:40:00,45.74,45.8,45.74,45.77,16800.0,44.4985,44.5569,44.4985,44.5277,16800.0
2014-06-05 12:45:00,45.76,45.78,45.67,45.67,10500.0,44.518,44.5375,44.4304,44.4304,10500.0
2014-06-05 12:50:00,45.69,45.69,45.62,45.63,6600.0,44.4499,44.4499,44.3818,44.3915,6600.0
2014-06-05 12:55:00,45.65,45.66,45.54,45.54,17700.0,44.411,44.4207,44.304,44.304,17700.0
2014-06-05 13:00:00,45.53,45.59,45.53,45.57,12900.0,44.2942,44.3526,44.2942,44.3332,12900.0
2014-06-05 13:05:00,45.56,45.63,45.56,45.57,9600.0,44.3234,44.3915,44.3234,44.3332,9600.0
2014-06-05 13:10:00,45.57,45.61,45.55,45.57,11700.0,44.3332,44.3721,44.3137,44.3332,11700.0
2014-06-05 13:15:00,45.54,45.57,45.52,45.55,5700.0,44.304,44.3332,44.2845,44.3137,5700.0
2014-06-05 13:20:00,45.53,45.55,45.44,45.44,8700.0,44.2942,44.3137,44.2067,44.2067,8700.0
2014-06-05 13:25:00,45.44,45.46,45.39,45.4,4800.0,44.2067,44.2261,44.158,44.1678,4800.0
2014-06-05 13:30:00,45.43,45.44,45.37,45.4,14100.0,44.197,44.2067,44.1386,44.1678,14100.0
2014-06-05 13:35:00,45.4,45.42,45.35,45.38,18000.0,44.1678,44.1872,44.1191,44.1483,18000.0
2014-06-05 13:40:00,45.35,45.37,45.27,45.27,11700.0,44.1191,44.1386,44.0413,44.0413,11700.0
2014-06-05 13:45:00,45.32,45.33,45.27,45.29,7500.0,44.0899,44.0997,44.0413,44.0608,7500.0
2014-06-05 13:50:00,45.29,45.3,45.23,45.3,11700.0,44.0608,44.0705,44.0024,44.0705,11700.0
2014-06-05 13:55:00,45.32,45.33,45.31,45.33,3900.0,44.0899,44.0997,44.0802,44.0997,3900.0
2014-06-05 14:00:00,45.33,45.35,45.31,45.34,3300.0,44.0997,44.1191,44.0802,44.1094,3300.0
2014-06-05 14:05:00,45.34,45.36,45.3,45.34,17700.0,44.1094,44.1289,44.0705,44.1094,17700.0
2014-06-05 14:10:00,45.34,45.35,45.3,45.31,6900.0,44.1094,44.1191,44.0705,44.0802,6900.0
2014-06-05 14:15:00,45.33,45.36,45.31,45.32,7200.0,44.0997,44.1289,44.0802,44.0899,7200.0
2014-06-05 14:20:00,45.36,45.48,45.34,45.48,17100.0,44.1289,44.2456,44.1094,44.2456,17100.0
2014-06-05 14:25:00,45.45,45.47,45.36,45.38,15000.0,44.2164,44.2359,44.1289,44.1483,15000.0
2014-06-05 14:30:00,45.4,45.48,45.4,45.48,4200.0,44.1678,44.2456,44.1678,44.2456,4200.0
2014-06-05 14:35:00,45.49,45.52,45.44,45.44,14100.0,44.2553,44.2845,44.2067,44.2067,14100.0
2014-06-05 14:40:00,45.44,45.51,45.43,45.5,23700.0,44.2067,44.2748,44.197,44.2651,23700.0
2014-06-05 14:45:00,45.5,45.5,45.45,45.45,8700.0,44.2651,44.2651,44.2164,44.2164,8700.0
2014-06-05 14:50:00,45.49,45.49,45.42,45.42,9600.0,44.2553,44.2553,44.1872,44.1872,9600.0
2014-06-05 14:55:00,45.43,45.44,45.36,45.4,18900.0,44.197,44.2067,44.1289,44.1678,18900.0
2014-06-05 15:00:00,45.39,45.47,45.39,45.47,9600.0,44.158,44.2359,44.158,44.2359,9600.0
2014-06-05 15:05:00,45.47,45.48,45.43,45.44,8400.0,44.2359,44.2456,44.197,44.2067,8400.0
2014-06-05 15:10:00,45.43,45.43,45.37,45.42,6000.0,44.197,44.197,44.1386,44.1872,6000.0
2014-06-05 15:15:00,45.43,45.43,45.39,45.39,15600.0,44.197,44.197,44.158,44.158,15600.0
2014-06-05 15:20:00,45.42,45.43,45.35,45.35,15000.0,44.1872,44.197,44.1191,44.1191,15000.0
2014-06-05 15:25:00,45.38,45.38,45.35,45.35,11400.0,44.1483,44.1483,44.1191,44.1191,11400.0
2014-06-05 15:30:00,45.34,45.39,45.34,45.39,11700.0,44.1094,44.158,44.1094,44.158,11700.0
2014-06-05 15:35:00,45.38,45.42,45.37,45.4,18900.0,44.1483,44.1872,44.1386,44.1678,18900.0
2014-06-05 15:40:00,45.42,45.44,45.39,45.43,14400.0,44.1872,44.2067,44.158,44.197,14400.0
2014-06-05 15:45:00,45.42,45.43,45.39,45.41,22500.0,44.1872,44.197,44.158,44.1775,22500.0
2014-06-05 15:50:00,45.41,45.47,45.41,45.46,14100.0,44.1775,44.2359,44.1775,44.2261,14100.0
2014-06-05 15:55:00,45.47,45.47,45.44,45.47,39600.0,44.2359,44.2359,44.2067,44.2359,39600.0
2014-06-06 09:30:00,45.57,45.76,45.5,45.5,15900.0,44.3332,44.518,44.2651,44.2651,15900.0
2014-06-06 09:35:00,45.49,45.49,45.2,45.42,20100.0,44.2553,44.2553,43.9732,44.1872,20100.0
2014-06-06 09:40:00,45.43,45.56,45.41,45.52,13500.0,44.197,44.3234,44.1775,44.2845,13500.0
2014-06-06 09:45:00,45.52,45.56,45.42,45.5,18300.0,44.2845,44.3234,44.1872,44.2651,18300.0
2014-06-06 09:50:00,45.63,45.71,45.59,45.69,18600.0,44.3915,44.4694,44.3526,44.4499,18600.0
2014-06-06 09:55:00,45.69,45.75,45.58,45.75,11100.0,44.4499,44.5083,44.3429,44.5083,11100.0
2014-06-06 10:00:00,45.76,45.78,45.65,45.65,10500.0,44.518,44.5375,44.411,44.411,10500.0
2014-06-06 10:05:00,45.68,45.71,45.64,45.71,9300.0,44.4402,44.4694,44.4013,44.4694,9300.0
2014-06-06 10:10:00,45.66,45.66,45.57,45.59,9600.0,44.4207,44.4207,44.3332,44.3526,9600.0
2014-06-06 10:15:00,45.59,45.64,45.55,45.55,12000.0,44.3526,44.4013,44.3137,44.3137,12000.0
2014-06-06 10:20:00,45.59,45.62,45.53,45.62,13200.0,44.3526,44.3818,44.2942,44.3818,13200.0
2014-06-06 10:25:00,45.63,45.74,45.63,45.74,11100.0,44.3915,44.4985,44.3915,44.4985,11100.0
2014-06-06 10:30:00,45.7,45.75,45.7,45.75,1800.0,44.4596,44.5083,44.4596,44.5083,1800.0
2014-06-06 10:35:00,45.76,45.77,45.74,45.75,4200.0,44.518,44.5277,44.4985,44.5083,4200.0
2014-06-06 10:40:00,45.69,45.72,45.66,45.66,21600.0,44.4499,44.4791,44.4207,44.4207,21600.0
2014-06-06 10:45:00,45.69,45.7,45.58,45.62,25200.0,44.4499,44.4596,44.3429,44.3818,25200.0
2014-06-06 10:50:00,45.62,45.7,45.59,45.65,52200.0,44.3818,44.4596,44.3526,44.411,52200.0
2014-06-06 10:55:00,45.69,45.7,45.62,45.65,23700.0,44.4499,44.4596,44.3818,44.411,23700.0
2014-06-06 11:00:00,45.65,45.71,45.65,45.69,20700.0,44.411,44.4694,44.411,44.4499,20700.0
2014-06-06 11:05:00,45.69,45.86,45.69,45.83,71400.0,44.4499,44.6153,44.4499,44.5861,71400.0
2014-06-06 11:10:00,45.83,45.92,45.81,45.81,26100.0,44.5861,44.6737,44.5666,44.5666,26100.0
2014-06-06 11:15:00,45.85,45.86,45.83,45.85,3000.0,44.6056,44.6153,44.5861,44.6056,3000.0
2014-06-06 11:20:00,45.84,45.84,45.74,45.78,9900.0,44.5958,44.5958,44.4985,44.5375,9900.0
2014-06-06 11:25:00,45.76,45.77,45.72,45.74,6600.0,44.518,44.5277,44.4791,44.4985,6600.0
2014-06-06 11:30:00,45.71,45.73,45.64,45.66,12000.0,44.4694,44.4888,44.4013,44.4207,12000.0
2014-06-06 11:35:00,45.66,45.66,45.6,45.61,5100.0,44.4207,44.4207,44.3623,44.3721,5100.0
2014-06-06 11:40:00,45.7,45.7,45.63,45.69,6600.0,44.4596,44.4596,44.3915,44.4499,6600.0
2014-06-06 11:45:00,45.68,45.71,45.68,45.71,3300.0,44.4402,44.4694,44.4402,44.4694,3300.0
2014-06-06 11:50:00,45.73,45.75,45.69,45.73,8700.0,44.4888,44.5083,44.4499,44.4888,8700.0
2014-06-06 11:55:00,45.73,45.73,45.67,45.69,5400.0,44.4888,44.4888,44.4304,44.4499,5400.0
2014-06-06 12:00:00,45.68,45.69,45.67,45.67,2100.0,44.4402,44.4499,44.4304,44.4304,2100.0
2014-06-06 12:05:00,45.66,45.66,45.61,45.61,7800.0,44.4207,44.4207,44.3721,44.3721,7800.0
2014-06-06 12:10:00,45.6,45.61,45.46,45.49,53100.0,44.3623,44.3721,44.2261,44.2553,53100.0
2014-06-06 12:15:00,45.49,45.5,45.45,45.47,119100.0,44.2553,44.2651,44.2164,44.2359,119100.0
2014-06-06 12:20:00,45.52,45.54,45.46,45.52,6600.0,44.2845,44.304,44.2261,44.2845,6600.0
2014-06-06 12:25:00,45.52,45.55,45.47,45.55,5700.0,44.2845,44.3137,44.2359,44.3137,5700.0
2014-06-06 12:30:00,45.6,45.63,45.57,45.57,1800.0,44.3623,44.3915,44.3332,44.3332,1800.0
2014-06-06 12:35:00,45.64,45.68,45.63,45.68,5100.0,44.4013,44.4402,44.3915,44.4402,5100.0
2014-06-06 12:40:00,45.62,45.69,45.62,45.69,8400.0,44.3818,44.4499,44.3818,44.4499,8400.0
2014-06-06 12:45:00,45.63,45.66,45.61,45.66,6300.0,44.3915,44.4207,44.3721,44.4207,6300.0
2014-06-06 12:50:00,45.67,45.7,45.61,45.69,7500.0,44.4304,44.4596,44.3721,44.4499,7500.0
2014-06-06 12:55:00,45.67,45.72,45.65,45.67,6300.0,44.4304,44.4791,44.411,44.4304,6300.0
2014-06-06 13:00:00,45.62,45.67,45.61,45.67,4500.0,44.3818,44.4304,44.3721,44.4304,4500.0
2014-06-06 13:05:00,45.67,45.67,45.63,45.64,5400.0,44.4304,44.4304,44.3915,44.4013,5400.0
2014-06-06 13:10:00,45.65,45.69,45.62,45.66,5100.0,44.411,44.4499,44.3818,44.4207,5100.0
2014-06-06 13:15:00,45.66,45.66,45.62,45.63,4200.0,44.4207,44.4207,44.3818,44.3915,4200.0
2014-06-06 13:20:00,45.64,45.65,45.62,45.64,7200.0,44.4013,44.411,44.3818,44.4013,7200.0
2014-06-06 13:25:00,45.62,45.64,45.59,45.63,7200.0,44.3818,44.4013,44.3526,44.3915,7200.0
2014-06-06 13:30:00,45.6,45.64,45.57,45.61,5700.0,44.3623,44.4013,44.3332,44.3721,5700.0
2014-06-06 13:35:00,45.58,45.62,45.53,45.53,5700.0,44.3429,44.3818,44.2942,44.2942,5700.0
2014-06-06 13:40:00,45.6,45.6,45.55,45.6,5700.0,44.3623,44.3623,44.3137,44.3623,5700.0
2014-06-06 13:45:00,45.58,45.64,45.58,45.63,5100.0,44.3429,44.4013,44.3429,44.3915,5100.0
2014-06-06 13:50:00,45.64,45.68,45.61,45.64,6300.0,44.4013,44.4402,44.3721,44.4013,6300.0
2014-06-06 13:55:00,45.68,45.69,45.64,45.68,6600.0,44.4402,44.4499,44.4013,44.4402,6600.0
2014-06-06 14:00:00,45.69,45.7,45.65,45.7,5100.0,44.4499,44.4596,44.411,44.4596,5100.0
2014-06-06 14:05:00,45.72,45.72,45.67,45.71,8100.0,44.4791,44.4791,44.4304,44.4694,8100.0
2014-06-06 14:10:00,45.68,45.77,45.68,45.77,6600.0,44.4402,44.5277,44.4402,44.5277,6600.0
2014-06-06 14:15:00,45.76,45.76,45.71,45.73,3600.0,44.518,44.518,44.4694,44.4888,3600.0
2014-06-06 14:20:00,45.74,45.75,45.74,45.75,5700.0,44.4985,44.5083,44.4985,44.5083,5700.0
2014-06-06 14:25:00,45.75,45.79,45.75,45.79,4800.0,44.5083,44.5472,44.5083,44.5472,4800.0
2014-06-06 14:30:00,45.74,45.76,45.71,45.73,2700.0,44.4985,44.518,44.4694,44.4888,2700.0
2014-06-06 14:35:00,45.74,45.8,45.74,45.8,9000.0,44.4985,44.5569,44.4985,44.5569,9000.0
2014-06-06 14:40:00,45.8,45.8,45.75,45.75,10800.0,44.5569,44.5569,44.5083,44.5083,10800.0
2014-06-06 14:45:00,45.72,45.79,45.72,45.79,10800.0,44.4791,44.5472,44.4791,44.5472,10800.0
2014-06-06 14:50:00,45.79,45.82,45.77,45.81,14100.0,44.5472,44.5764,44.5277,44.5666,14100.0
2014-06-06 14:55:00,45.81,45.86,45.79,45.86,12300.0,44.5666,44.6153,44.5472,44.6153,12300.0
2014-06-06 15:00:00,45.86,45.86,45.81,45.81,6000.0,44.6153,44.6153,44.5666,44.5666,6000.0
2014-06-06 15:05:00,45.83,45.86,45.82,45.84,12900.0,44.5861,44.6153,44.5764,44.5958,12900.0
2014-06-06 15:10:00,45.82,45.85,45.82,45.85,7200.0,44.5764,44.6056,44.5764,44.6056,7200.0
2014-06-06 15:15:00,45.85,45.91,45.82,45.91,15000.0,44.6056,44.6639,44.5764,44.6639,15000.0
2014-06-06 15:20:00,45.92,45.93,45.87,45.91,11100.0,44.6737,44.6834,44.625,44.6639,11100.0
2014-06-06 15:25:00,45.92,45.94,45.89,45.92,8400.0,44.6737,44.6931,44.6445,44.6737,8400.0
2014-06-06 15:30:00,45.88,45.9,45.88,45.88,2700.0,44.6347,44.6542,44.6347,44.6347,2700.0
2014-06-06 15:35:00,45.89,45.91,45.86,45.86,8100.0,44.6445,44.6639,44.6153,44.6153,8100.0
2014-06-06 15:40:00,45.87,45.89,45.85,45.87,59100.0,44.625,44.6445,44.6056,44.625,59100.0
2014-06-06 15:45:00,45.87,45.91,45.86,45.87,39300.0,44.625,44.6639,44.6153,44.625,39300.0
2014-06-06 15:50:00,45.88,45.92,45.87,45.88,21600.0,44.6347,44.6737,44.625,44.6347,21600.0
2014-06-06 15:55:00,45.86,45.93,45.86,45.93,27600.0,44.6153,44.6834,44.6153,44.6834,27600.0
2014-06-09 09:30:00,47.64,47.99,47.6,47.92,201300.0,46.347,46.6875,46.3081,46.6194,201300.0
2014-06-09 09:35:00,47.84,47.98,47.84,47.98,143100.0,46.5415,46.6777,46.5415,46.6777,143100.0
2014-06-09 09:40:00,47.99,48.15,47.91,48.12,56100.0,46.6875,46.8431,46.6096,46.8139,56100.0
2014-06-09 09:45:00,48.11,48.33,48.08,48.21,69000.0,46.8042,47.0182,46.775,46.9015,69000.0
2014-06-09 09:50:00,48.24,48.4,48.2,48.33,42900.0,46.9307,47.0863,46.8918,47.0182,42900.0
2014-06-09 09:55:00,48.33,48.53,48.32,48.53,66900.0,47.0182,47.2128,47.0085,47.2128,66900.0
2014-06-09 10:00:00,48.58,48.74,48.58,48.72,122700.0,47.2615,47.4171,47.2615,47.3977,122700.0
2014-06-09 10:05:00,48.68,48.83,48.68,48.83,76500.0,47.3587,47.5047,47.3587,47.5047,76500.0
2014-06-09 10:10:00,48.88,49.0,48.84,48.88,86100.0,47.5533,47.6701,47.5144,47.5533,86100.0
2014-06-09 10:15:00,48.9,48.91,48.84,48.87,48000.0,47.5728,47.5825,47.5144,47.5436,48000.0
2014-06-09 10:20:00,48.87,48.93,48.85,48.9,61500.0,47.5436,47.602,47.5241,47.5728,61500.0
2014-06-09 10:25:00,48.87,48.96,48.87,48.89,72000.0,47.5436,47.6311,47.5436,47.563,72000.0
2014-06-09 10:30:00,48.91,48.94,48.91,48.94,99600.0,47.5825,47.6117,47.5825,47.6117,99600.0
2014-06-09 10:35:00,48.93,48.94,48.82,48.82,19500.0,47.602,47.6117,47.4949,47.4949,19500.0
2014-06-09 10:40:00,48.83,48.84,48.73,48.82,19200.0,47.5047,47.5144,47.4074,47.4949,19200.0
2014-06-09 10:45:00,48.83,48.94,48.82,48.94,39900.0,47.5047,47.6117,47.4949,47.6117,39900.0
2014-06-09 10:50:00,48.95,48.98,48.91,48.94,4500.0,47.6214,47.6506,47.5825,47.6117,4500.0
2014-06-09 10:55:00,48.9,48.97,48.9,48.97,47100.0,47.5728,47.6409,47.5728,47.6409,47100.0
2014-06-09 11:00:00,48.95,48.95,48.9,48.9,53100.0,47.6214,47.6214,47.5728,47.5728,53100.0
2014-06-09 11:05:00,48.9,48.91,48.89,48.9,65100.0,47.5728,47.5825,47.563,47.5728,65100.0
2014-06-09 11:10:00,48.9,48.92,48.8,48.85,24300.0,47.5728,47.5922,47.4755,47.5241,24300.0
2014-06-09 11:15:00,48.83,48.93,48.79,48.93,7500.0,47.5047,47.602,47.4658,47.602,7500.0
2014-06-09 11:20:00,48.96,49.0,48.94,48.95,5400.0,47.6311,47.6701,47.6117,47.6214,5400.0
2014-06-09 11:25:00,48.91,48.95,48.91,48.94,21900.0,47.5825,47.6214,47.5825,47.6117,21900.0
2014-06-09 11:30:00,48.9,49.0,48.9,48.99,20700.0,47.5728,47.6701,47.5728,47.6603,20700.0
2014-06-09 11:35:00,49.03,49.06,49.0,49.0,6300.0,47.6992,47.7284,47.6701,47.6701,6300.0
2014-06-09 11:40:00,49.01,49.07,48.93,49.07,16200.0,47.6798,47.7382,47.602,47.7382,16200.0
2014-06-09 11:45:00,49.02,49.07,49.0,49.0,4500.0,47.6895,47.7382,47.6701,47.6701,4500.0
2014-06-09 11:50:00,49.06,49.08,49.04,49.06,6000.0,47.7284,47.7479,47.709,47.7284,6000.0
2014-06-09 11:55:00,49.06,49.07,49.04,49.07,17400.0,47.7284,47.7382,47.709,47.7382,17400.0
2014-06-09 12:00:00,49.1,49.11,49.05,49.09,8400.0,47.7673,47.7771,47.7187,47.7576,8400.0
2014-06-09 12:05:00,49.1,49.17,49.07,49.16,8100.0,47.7673,47.8354,47.7382,47.8257,8100.0
2014-06-09 12:10:00,49.1,49.18,49.1,49.14,17400.0,47.7673,47.8452,47.7673,47.8063,17400.0
2014-06-09 12:15:00,49.14,49.14,49.11,49.11,4200.0,47.8063,47.8063,47.7771,47.7771,4200.0
2014-06-09 12:20:00,49.1,49.14,49.1,49.12,2100.0,47.7673,47.8063,47.7673,47.7868,2100.0
2014-06-09 12:25:00,49.1,49.11,49.09,49.09,61200.0,47.7673,47.7771,47.7576,47.7576,61200.0
2014-06-09 12:30:00,49.1,49.1,49.1,49.1,300.0,47.7673,47.7673,47.7673,47.7673,300.0
2014-06-09 12:35:00,49.11,49.11,49.06,49.08,6000.0,47.7771,47.7771,47.7284,47.7479,6000.0
2014-06-09 12:40:00,49.1,49.12,49.02,49.02,5700.0,47.7673,47.7868,47.6895,47.6895,5700.0
2014-06-09 12:45:00,49.0,49.05,48.98,49.01,21600.0,47.6701,47.7187,47.6506,47.6798,21600.0
2014-06-09 12:50:00,48.98,49.03,48.96,48.99,3300.0,47.6506,47.6992,47.6311,47.6603,3300.0
2014-06-09 12:55:00,48.99,49.03,48.97,48.97,3300.0,47.6603,47.6992,47.6409,47.6409,3300.0
2014-06-09 13:00:00,48.97,49.02,48.96,49.02,3000.0,47.6409,47.6895,47.6311,47.6895,3000.0
2014-06-09 13:05:00,49.0,49.03,48.98,49.0,27300.0,47.6701,47.6992,47.6506,47.6701,27300.0
2014-06-09 13:10:00,48.98,49.06,48.98,49.06,2100.0,47.6506,47.7284,47.6506,47.7284,2100.0
2014-06-09 13:15:00,49.03,49.09,49.01,49.09,3000.0,47.6992,47.7576,47.6798,47.7576,3000.0
2014-06-09 13:20:00,49.05,49.05,49.02,49.02,6300.0,47.7187,47.7187,47.6895,47.6895,6300.0
2014-06-09 13:25:00,48.99,49.02,48.98,48.99,26700.0,47.6603,47.6895,47.6506,47.6603,26700.0
2014-06-09 13:30:00,48.99,49.03,48.97,48.99,69000.0,47.6603,47.6992,47.6409,47.6603,69000.0
2014-06-09 13:35:00,48.97,49.1,48.97,49.09,10500.0,47.6409,47.7673,47.6409,47.7576,10500.0
2014-06-09 13:40:00,49.11,49.12,49.07,49.07,5400.0,47.7771,47.7868,47.7382,47.7382,5400.0
2014-06-09 13:45:00,49.07,49.07,48.94,48.94,5100.0,47.7382,47.7382,47.6117,47.6117,5100.0
2014-06-09 13:50:00,48.93,48.93,48.84,48.85,9900.0,47.602,47.602,47.5144,47.5241,9900.0
2014-06-09 13:55:00,48.89,48.91,48.83,48.84,4200.0,47.563,47.5825,47.5047,47.5144,4200.0
2014-06-09 14:00:00,48.85,48.88,48.82,48.82,7500.0,47.5241,47.5533,47.4949,47.4949,7500.0
2014-06-09 14:05:00,48.82,48.85,48.79,48.79,13200.0,47.4949,47.5241,47.4658,47.4658,13200.0
2014-06-09 14:10:00,48.73,48.73,48.59,48.6,60000.0,47.4074,47.4074,47.2712,47.2809,60000.0
2014-06-09 14:15:00,48.59,48.62,48.56,48.56,9000.0,47.2712,47.3004,47.242,47.242,9000.0
2014-06-09 14:20:00,48.59,48.61,48.51,48.53,18900.0,47.2712,47.2906,47.1934,47.2128,18900.0
2014-06-09 14:25:00,48.51,48.57,48.47,48.49,81300.0,47.1934,47.2517,47.1544,47.1739,81300.0
2014-06-09 14:30:00,48.5,48.56,48.42,48.43,22500.0,47.1836,47.242,47.1058,47.1155,22500.0
2014-06-09 14:35:00,48.43,48.51,48.37,48.51,22200.0,47.1155,47.1934,47.0572,47.1934,22200.0
2014-06-09 14:40:00,48.51,48.56,48.47,48.5,18900.0,47.1934,47.242,47.1544,47.1836,18900.0
2014-06-09 14:45:00,48.47,48.52,48.45,48.48,26400.0,47.1544,47.2031,47.135,47.1642,26400.0
2014-06-09 14:50:00,48.47,48.55,48.47,48.55,40800.0,47.1544,47.2323,47.1544,47.2323,40800.0
2014-06-09 14:55:00,48.54,48.55,48.5,48.51,14100.0,47.2225,47.2323,47.1836,47.1934,14100.0
2014-06-09 15:00:00,48.5,48.55,48.5,48.55,11100.0,47.1836,47.2323,47.1836,47.2323,11100.0
2014-06-09 15:05:00,48.56,48.59,48.53,48.57,12900.0,47.242,47.2712,47.2128,47.2517,12900.0
2014-06-09 15:10:00,48.58,48.66,48.58,48.65,9900.0,47.2615,47.3393,47.2615,47.3296,9900.0
2014-06-09 15:15:00,48.65,48.69,48.65,48.68,6900.0,47.3296,47.3685,47.3296,47.3587,6900.0
2014-06-09 15:20:00,48.68,48.72,48.64,48.67,17100.0,47.3587,47.3977,47.3198,47.349,17100.0
2014-06-09 15:25:00,48.68,48.69,48.66,48.67,34500.0,47.3587,47.3685,47.3393,47.349,34500.0
2014-06-09 15:30:00,48.68,48.7,48.67,48.68,20400.0,47.3587,47.3782,47.349,47.3587,20400.0
2014-06-09 15:35:00,48.68,48.7,48.65,48.65,52800.0,47.3587,47.3782,47.3296,47.3296,52800.0
2014-06-09 15:40:00,48.64,48.68,48.63,48.63,25800.0,47.3198,47.3587,47.3101,47.3101,25800.0
2014-06-09 15:45:00,48.65,48.69,48.65,48.69,34200.0,47.3296,47.3685,47.3296,47.3685,34200.0
2014-06-09 15:50:00,48.74,48.77,48.67,48.71,57900.0,47.4171,47.4463,47.349,47.3879,57900.0
2014-06-09 15:55:00,48.73,48.78,48.69,48.77,164700.0,47.4074,47.456,47.3685,47.4463,164700.0
2014-06-10 09:30:00,49.15,49.45,49.15,49.45,46800.0,47.816,48.1078,47.816,48.1078,46800.0
2014-06-10 09:35:00,49.46,49.7,49.46,49.67,46200.0,48.1176,48.3511,48.1176,48.3219,46200.0
2014-06-10 09:40:00,49.67,49.69,49.53,49.68,29400.0,48.3219,48.3413,48.1857,48.3316,29400.0
2014-06-10 09:45:00,49.59,49.7,49.4,49.4,22500.0,48.244,48.3511,48.0592,48.0592,22500.0
2014-06-10 09:50:00,49.37,49.44,49.28,49.32,10500.0,48.03,48.0981,47.9425,47.9814,10500.0
2014-06-10 09:55:00,49.32,49.32,49.09,49.11,32700.0,47.9814,47.9814,47.7576,47.7771,32700.0
2014-06-10 10:00:00,49.1,49.1,48.92,48.93,26400.0,47.7673,47.7673,47.5922,47.602,26400.0
2014-06-10 10:05:00,48.9,49.0,48.87,48.95,42600.0,47.5728,47.6701,47.5436,47.6214,42600.0
2014-06-10 10:10:00,48.95,49.07,48.95,49.03,28200.0,47.6214,47.7382,47.6214,47.6992,28200.0
2014-06-10 10:15:00,49.01,49.08,48.99,49.06,7500.0,47.6798,47.7479,47.6603,47.7284,7500.0
2014-06-10 10:20:00,49.03,49.12,48.97,49.12,7500.0,47.6992,47.7868,47.6409,47.7868,7500.0
2014-06-10 10:25:00,49.2,49.3,49.16,49.27,39600.0,47.8646,47.9619,47.8257,47.9327,39600.0
2014-06-10 10:30:00,49.26,49.33,49.22,49.23,47700.0,47.923,47.9911,47.8841,47.8938,47700.0
2014-06-10 10:35:00,49.22,49.22,49.08,49.14,31200.0,47.8841,47.8841,47.7479,47.8063,31200.0
2014-06-10 10:40:00,49.14,49.18,49.14,49.17,64200.0,47.8063,47.8452,47.8063,47.8354,64200.0
2014-06-10 10:45:00,49.17,49.26,49.13,49.18,42900.0,47.8354,47.923,47.7965,47.8452,42900.0
2014-06-10 10:50:00,49.26,49.33,49.22,49.32,8700.0,47.923,47.9911,47.8841,47.9814,8700.0
2014-06-10 10:55:00,49.31,49.33,49.25,49.31,27000.0,47.9716,47.9911,47.9133,47.9716,27000.0
2014-06-10 11:00:00,49.32,49.33,49.28,49.3,9900.0,47.9814,47.9911,47.9425,47.9619,9900.0
2014-06-10 11:05:00,49.3,49.4,49.28,49.4,23100.0,47.9619,48.0592,47.9425,48.0592,23100.0
2014-06-10 11:10:00,49.39,49.48,49.39,49.48,7500.0,48.0495,48.137,48.0495,48.137,7500.0
2014-06-10 11:15:00,49.49,49.5,49.42,49.48,33600.0,48.1468,48.1565,48.0787,48.137,33600.0
2014-06-10 11:20:00,49.42,49.47,49.38,49.42,56400.0,48.0787,48.1273,48.0397,48.0787,56400.0
2014-06-10 11:25:00,49.41,49.52,49.41,49.5,60900.0,48.0689,48.1759,48.0689,48.1565,60900.0
2014-06-10 11:30:00,49.5,49.63,49.5,49.63,31800.0,48.1565,48.283,48.1565,48.283,31800.0
2014-06-10 11:35:00,49.63,49.63,49.52,49.57,16500.0,48.283,48.283,48.1759,48.2246,16500.0
2014-06-10 11:40:00,49.57,49.58,49.49,49.56,15300.0,48.2246,48.2343,48.1468,48.2149,15300.0
2014-06-10 11:45:00,49.48,49.54,49.44,49.45,19500.0,48.137,48.1954,48.0981,48.1078,19500.0
2014-06-10 11:50:00,49.44,49.49,49.31,49.36,21300.0,48.0981,48.1468,47.9716,48.0203,21300.0
2014-06-10 11:55:00,49.35,49.39,49.3,49.39,15900.0,48.0106,48.0495,47.9619,48.0495,15900.0
2014-06-10 12:00:00,49.4,49.41,49.28,49.33,15000.0,48.0592,48.0689,47.9425,47.9911,15000.0
2014-06-10 12:05:00,49.32,49.32,49.21,49.21,9000.0,47.9814,47.9814,47.8744,47.8744,9000.0
2014-06-10 12:10:00,49.19,49.29,49.19,49.29,14700.0,47.8549,47.9522,47.8549,47.9522,14700.0
2014-06-10 12:15:00,49.28,49.37,49.27,49.34,42000.0,47.9425,48.03,47.9327,48.0008,42000.0
2014-06-10 12:20:00,49.34,49.34,49.27,49.32,9900.0,48.0008,48.0008,47.9327,47.9814,9900.0
2014-06-10 12:25:00,49.32,49.32,49.18,49.31,11100.0,47.9814,47.9814,47.8452,47.9716,11100.0
2014-06-10 12:30:00,49.31,49.33,49.24,49.3,12000.0,47.9716,47.9911,47.9035,47.9619,12000.0
2014-06-10 12:35:00,49.3,49.37,49.3,49.33,12600.0,47.9619,48.03,47.9619,47.9911,12600.0
2014-06-10 12:40:00,49.32,49.4,49.26,49.35,14400.0,47.9814,48.0592,47.923,48.0106,14400.0
2014-06-10 12:45:00,49.37,49.37,49.29,49.31,18000.0,48.03,48.03,47.9522,47.9716,18000.0
2014-06-10 12:50:00,49.33,49.4,49.32,49.38,15300.0,47.9911,48.0592,47.9814,48.0397,15300.0
2014-06-10 12:55:00,49.34,49.42,49.31,49.42,11400.0,48.0008,48.0787,47.9716,48.0787,11400.0
2014-06-10 13:00:00,49.42,49.44,49.36,49.4,11700.0,48.0787,48.0981,48.0203,48.0592,11700.0
2014-06-10 13:05:00,49.4,49.45,49.34,49.44,11100.0,48.0592,48.1078,48.0008,48.0981,11100.0
2014-06-10 13:10:00,49.44,49.5,49.4,49.49,11400.0,48.0981,48.1565,48.0592,48.1468,11400.0
2014-06-10 13:15:00,49.5,49.5,49.4,49.4,3300.0,48.1565,48.1565,48.0592,48.0592,3300.0
2014-06-10 13:20:00,49.42,49.44,49.35,49.38,6900.0,48.0787,48.0981,48.0106,48.0397,6900.0
2014-06-10 13:25:00,49.38,49.42,49.37,49.42,12300.0,48.0397,48.0787,48.03,48.0787,12300.0
2014-06-10 13:30:00,49.44,49.47,49.41,49.47,2100.0,48.0981,48.1273,48.0689,48.1273,2100.0
2014-06-10 13:35:00,49.5,49.5,49.43,49.48,7800.0,48.1565,48.1565,48.0884,48.137,7800.0
2014-06-10 13:40:00,49.49,49.51,49.45,49.45,3600.0,48.1468,48.1662,48.1078,48.1078,3600.0
2014-06-10 13:45:00,49.5,49.52,49.47,49.52,8400.0,48.1565,48.1759,48.1273,48.1759,8400.0
2014-06-10 13:50:00,49.55,49.58,49.53,49.58,5700.0,48.2051,48.2343,48.1857,48.2343,5700.0
2014-06-10 13:55:00,49.58,49.65,49.56,49.63,26100.0,48.2343,48.3024,48.2149,48.283,26100.0
2014-06-10 14:00:00,49.63,49.63,49.58,49.6,17100.0,48.283,48.283,48.2343,48.2538,17100.0
2014-06-10 14:05:00,49.63,49.64,49.57,49.62,17100.0,48.283,48.2927,48.2246,48.2732,17100.0
2014-06-10 14:10:00,49.62,49.62,49.54,49.59,18000.0,48.2732,48.2732,48.1954,48.244,18000.0
2014-06-10 14:15:00,49.59,49.66,49.56,49.66,36000.0,48.244,48.3121,48.2149,48.3121,36000.0
2014-06-10 14:20:00,49.67,49.69,49.62,49.67,12600.0,48.3219,48.3413,48.2732,48.3219,12600.0
2014-06-10 14:25:00,49.66,49.67,49.64,49.67,9000.0,48.3121,48.3219,48.2927,48.3219,9000.0
2014-06-10 14:30:00,49.67,49.68,49.63,49.68,18600.0,48.3219,48.3316,48.283,48.3316,18600.0
2014-06-10 14:35:00,49.67,49.67,49.62,49.66,12900.0,48.3219,48.3219,48.2732,48.3121,12900.0
2014-06-10 14:40:00,49.65,49.65,49.59,49.62,19800.0,48.3024,48.3024,48.244,48.2732,19800.0
2014-06-10 14:45:00,49.61,49.64,49.58,49.6,18000.0,48.2635,48.2927,48.2343,48.2538,18000.0
2014-06-10 14:50:00,49.58,49.62,49.57,49.57,21000.0,48.2343,48.2732,48.2246,48.2246,21000.0
2014-06-10 14:55:00,49.62,49.65,49.6,49.65,9000.0,48.2732,48.3024,48.2538,48.3024,9000.0
2014-06-10 15:00:00,49.65,49.71,49.65,49.69,18300.0,48.3024,48.3608,48.3024,48.3413,18300.0
2014-06-10 15:05:00,49.69,49.75,49.66,49.69,69300.0,48.3413,48.3997,48.3121,48.3413,69300.0
2014-06-10 15:10:00,49.69,49.75,49.69,49.7,49500.0,48.3413,48.3997,48.3413,48.3511,49500.0
2014-06-10 15:15:00,49.72,49.77,49.69,49.76,26100.0,48.3705,48.4192,48.3413,48.4094,26100.0
2014-06-10 15:20:00,49.76,49.8,49.72,49.8,26100.0,48.4094,48.4483,48.3705,48.4483,26100.0
2014-06-10 15:25:00,49.79,49.84,49.75,49.83,59100.0,48.4386,48.4873,48.3997,48.4775,59100.0
2014-06-10 15:30:00,49.83,49.85,49.79,49.83,32700.0,48.4775,48.497,48.4386,48.4775,32700.0
2014-06-10 15:35:00,49.83,49.85,49.81,49.83,29400.0,48.4775,48.497,48.4581,48.4775,29400.0
2014-06-10 15:40:00,49.85,49.89,49.83,49.84,50100.0,48.497,48.5359,48.4775,48.4873,50100.0
2014-06-10 15:45:00,49.85,49.91,49.83,49.91,62700.0,48.497,48.5554,48.4775,48.5554,62700.0
2014-06-10 15:50:00,49.9,49.96,49.89,49.93,56400.0,48.5456,48.604,48.5359,48.5748,56400.0
2014-06-10 15:55:00,49.92,50.01,49.92,49.99,125400.0,48.5651,48.6526,48.5651,48.6332,125400.0
2014-06-11 09:30:00,49.64,49.64,49.29,49.29,27300.0,48.2927,48.2927,47.9522,47.9522,27300.0
2014-06-11 09:35:00,49.25,49.45,49.25,49.41,41400.0,47.9133,48.1078,47.9133,48.0689,41400.0
2014-06-11 09:40:00,49.42,49.53,49.32,49.53,15300.0,48.0787,48.1857,47.9814,48.1857,15300.0
2014-06-11 09:45:00,49.48,49.74,49.48,49.69,16800.0,48.137,48.39,48.137,48.3413,16800.0
2014-06-11 09:50:00,49.65,49.81,49.65,49.66,12300.0,48.3024,48.4581,48.3024,48.3121,12300.0
2014-06-11 09:55:00,49.66,49.68,49.6,49.65,5700.0,48.3121,48.3316,48.2538,48.3024,5700.0
2014-06-11 10:00:00,49.62,49.77,49.6,49.69,42000.0,48.2732,48.4192,48.2538,48.3413,42000.0
2014-06-11 10:05:00,49.76,49.81,49.71,49.71,12000.0,48.4094,48.4581,48.3608,48.3608,12000.0
2014-06-11 10:10:00,49.64,49.72,49.58,49.72,10500.0,48.2927,48.3705,48.2343,48.3705,10500.0
2014-06-11 10:15:00,49.73,49.85,49.66,49.85,35700.0,48.3802,48.497,48.3121,48.497,35700.0
2014-06-11 10:20:00,49.87,50.01,49.87,49.98,23400.0,48.5164,48.6526,48.5164,48.6235,23400.0
2014-06-11 10:25:00,50.0,50.0,49.86,49.86,32400.0,48.6429,48.6429,48.5067,48.5067,32400.0
2014-06-11 10:30:00,49.85,49.85,49.72,49.72,18600.0,48.497,48.497,48.3705,48.3705,18600.0
2014-06-11 10:35:00,49.74,49.83,49.74,49.83,34800.0,48.39,48.4775,48.39,48.4775,34800.0
2014-06-11 10:40:00,49.87,49.92,49.87,49.89,23700.0,48.5164,48.5651,48.5164,48.5359,23700.0
2014-06-11 10:45:00,49.89,50.08,49.89,50.08,36600.0,48.5359,48.7207,48.5359,48.7207,36600.0
2014-06-11 10:50:00,50.06,50.07,50.0,50.07,9000.0,48.7013,48.711,48.6429,48.711,9000.0
2014-06-11 10:55:00,50.07,50.11,50.04,50.05,4500.0,48.711,48.7499,48.6818,48.6916,4500.0
2014-06-11 11:00:00,50.06,50.24,50.05,50.24,25500.0,48.7013,48.8764,48.6916,48.8764,25500.0
2014-06-11 11:05:00,50.24,50.25,50.07,50.07,16500.0,48.8764,48.8861,48.711,48.711,16500.0
2014-06-11 11:10:00,50.07,50.14,50.0,50.0,15900.0,48.711,48.7791,48.6429,48.6429,15900.0
2014-06-11 11:15:00,50.01,50.05,49.95,49.98,36300.0,48.6526,48.6916,48.5943,48.6235,36300.0
2014-06-11 11:20:00,49.95,50.02,49.95,49.99,9000.0,48.5943,48.6624,48.5943,48.6332,9000.0
2014-06-11 11:25:00,49.99,50.08,49.99,50.08,41400.0,48.6332,48.7207,48.6332,48.7207,41400.0
2014-06-11 11:30:00,50.06,50.24,50.05,50.18,45900.0,48.7013,48.8764,48.6916,48.818,45900.0
2014-06-11 11:35:00,50.19,50.26,50.18,50.2,39900.0,48.8278,48.8959,48.818,48.8375,39900.0
2014-06-11 11:40:00,50.17,50.18,50.13,50.13,6000.0,48.8083,48.818,48.7694,48.7694,6000.0
2014-06-11 11:45:00,49.99,50.08,49.99,50.08,6000.0,48.6332,48.7207,48.6332,48.7207,6000.0
2014-06-11 11:50:00,50.08,50.16,50.08,50.16,9600.0,48.7207,48.7986,48.7207,48.7986,9600.0
2014-06-11 11:55:00,50.16,50.22,50.13,50.15,12000.0,48.7986,48.8569,48.7694,48.7888,12000.0
2014-06-11 12:00:00,50.16,50.16,50.1,50.11,9300.0,48.7986,48.7986,48.7402,48.7499,9300.0
2014-06-11 12:05:00,50.13,50.13,50.08,50.08,7800.0,48.7694,48.7694,48.7207,48.7207,7800.0
2014-06-11 12:10:00,50.06,50.06,50.03,50.03,4500.0,48.7013,48.7013,48.6721,48.6721,4500.0
2014-06-11 12:15:00,50.06,50.06,49.98,50.02,10200.0,48.7013,48.7013,48.6235,48.6624,10200.0
2014-06-11 12:20:00,50.0,50.01,49.96,49.96,5100.0,48.6429,48.6526,48.604,48.604,5100.0
2014-06-11 12:25:00,49.98,50.0,49.98,50.0,3000.0,48.6235,48.6429,48.6235,48.6429,3000.0
2014-06-11 12:30:00,50.01,50.06,50.01,50.06,7800.0,48.6526,48.7013,48.6526,48.7013,7800.0
2014-06-11 12:35:00,50.05,50.08,50.01,50.08,4800.0,48.6916,48.7207,48.6526,48.7207,4800.0
2014-06-11 12:40:00,50.07,50.07,50.01,50.01,2400.0,48.711,48.711,48.6526,48.6526,2400.0
2014-06-11 12:45:00,50.0,50.01,49.93,49.93,1800.0,48.6429,48.6526,48.5748,48.5748,1800.0
2014-06-11 12:50:00,49.92,49.95,49.92,49.92,2700.0,48.5651,48.5943,48.5651,48.5651,2700.0
2014-06-11 12:55:00,49.97,49.97,49.96,49.96,2700.0,48.6137,48.6137,48.604,48.604,2700.0
2014-06-11 13:00:00,49.96,49.96,49.87,49.87,4500.0,48.604,48.604,48.5164,48.5164,4500.0
2014-06-11 13:05:00,49.8,49.81,49.77,49.78,4500.0,48.4483,48.4581,48.4192,48.4289,4500.0
2014-06-11 13:10:00,49.8,49.81,49.76,49.76,6000.0,48.4483,48.4581,48.4094,48.4094,6000.0
2014-06-11 13:15:00,49.75,49.82,49.75,49.8,8700.0,48.3997,48.4678,48.3997,48.4483,8700.0
2014-06-11 13:20:00,49.81,49.84,49.78,49.79,5400.0,48.4581,48.4873,48.4289,48.4386,5400.0
2014-06-11 13:25:00,49.79,49.8,49.78,49.8,4800.0,48.4386,48.4483,48.4289,48.4483,4800.0
2014-06-11 13:30:00,49.77,49.81,49.74,49.81,2400.0,48.4192,48.4581,48.39,48.4581,2400.0
2014-06-11 13:35:00,49.76,49.78,49.73,49.73,3300.0,48.4094,48.4289,48.3802,48.3802,3300.0
2014-06-11 13:40:00,49.74,49.78,49.72,49.77,13500.0,48.39,48.4289,48.3705,48.4192,13500.0
2014-06-11 13:45:00,49.76,49.78,49.69,49.69,4500.0,48.4094,48.4289,48.3413,48.3413,4500.0
2014-06-11 13:50:00,49.7,49.7,49.67,49.67,4200.0,48.3511,48.3511,48.3219,48.3219,4200.0
2014-06-11 13:55:00,49.67,49.67,49.61,49.61,5100.0,48.3219,48.3219,48.2635,48.2635,5100.0
2014-06-11 14:00:00,49.57,49.59,49.42,49.42,32100.0,48.2246,48.244,48.0787,48.0787,32100.0
2014-06-11 14:05:00,49.33,49.33,49.28,49.29,7200.0,47.9911,47.9911,47.9425,47.9522,7200.0
2014-06-11 14:10:00,49.23,49.26,49.15,49.19,21900.0,47.8938,47.923,47.816,47.8549,21900.0
2014-06-11 14:15:00,49.23,49.34,49.19,49.34,20100.0,47.8938,48.0008,47.8549,48.0008,20100.0
2014-06-11 14:20:00,49.34,49.34,49.25,49.25,12600.0,48.0008,48.0008,47.9133,47.9133,12600.0
2014-06-11 14:25:00,49.24,49.34,49.23,49.31,16200.0,47.9035,48.0008,47.8938,47.9716,16200.0
2014-06-11 14:30:00,49.31,49.39,49.31,49.36,6000.0,47.9716,48.0495,47.9716,48.0203,6000.0
2014-06-11 14:35:00,49.34,49.36,49.28,49.3,6600.0,48.0008,48.0203,47.9425,47.9619,6600.0
2014-06-11 14:40:00,49.35,49.4,49.32,49.4,5100.0,48.0106,48.0592,47.9814,48.0592,5100.0
2014-06-11 14:45:00,49.4,49.48,49.39,49.44,24600.0,48.0592,48.137,48.0495,48.0981,24600.0
2014-06-11 14:50:00,49.43,49.48,49.4,49.48,13800.0,48.0884,48.137,48.0592,48.137,13800.0
2014-06-11 14:55:00,49.46,49.49,49.41,49.46,8700.0,48.1176,48.1468,48.0689,48.1176,8700.0
2014-06-11 15:00:00,49.47,49.52,49.47,49.47,5100.0,48.1273,48.1759,48.1273,48.1273,5100.0
2014-06-11 15:05:00,49.49,49.55,49.48,49.52,6600.0,48.1468,48.2051,48.137,48.1759,6600.0
2014-06-11 15:10:00,49.52,49.55,49.5,49.5,3300.0,48.1759,48.2051,48.1565,48.1565,3300.0
2014-06-11 15:15:00,49.52,49.52,49.5,49.5,8700.0,48.1759,48.1759,48.1565,48.1565,8700.0
2014-06-11 15:20:00,49.5,49.53,49.48,49.53,5400.0,48.1565,48.1857,48.137,48.1857,5400.0
2014-06-11 15:25:00,49.56,49.68,49.55,49.68,5700.0,48.2149,48.3316,48.2051,48.3316,5700.0
2014-06-11 15:30:00,49.67,49.68,49.63,49.64,5100.0,48.3219,48.3316,48.283,48.2927,5100.0
2014-06-11 15:35:00,49.63,49.66,49.61,49.63,10200.0,48.283,48.3121,48.2635,48.283,10200.0
2014-06-11 15:40:00,49.65,49.69,49.64,49.67,12300.0,48.3024,48.3413,48.2927,48.3219,12300.0
2014-06-11 15:45:00,49.64,49.67,49.61,49.65,10200.0,48.2927,48.3219,48.2635,48.3024,10200.0
2014-06-11 15:50:00,49.69,49.69,49.63,49.63,11100.0,48.3413,48.3413,48.283,48.283,11100.0
2014-06-11 15:55:00,49.63,49.66,49.57,49.63,62100.0,48.283,48.3121,48.2246,48.283,62100.0
2014-06-12 09:30:00,49.73,49.73,49.52,49.55,7500.0,48.3802,48.3802,48.1759,48.2051,7500.0
2014-06-12 09:35:00,49.48,49.49,49.2,49.29,24300.0,48.137,48.1468,47.8646,47.9522,24300.0
2014-06-12 09:40:00,49.3,49.54,49.23,49.54,28200.0,47.9619,48.1954,47.8938,48.1954,28200.0
2014-06-12 09:45:00,49.54,49.54,49.44,49.52,13200.0,48.1954,48.1954,48.0981,48.1759,13200.0
2014-06-12 09:50:00,49.51,49.82,49.44,49.81,31500.0,48.1662,48.4678,48.0981,48.4581,31500.0
2014-06-12 09:55:00,49.81,49.86,49.71,49.83,18300.0,48.4581,48.5067,48.3608,48.4775,18300.0
2014-06-12 10:00:00,49.77,49.96,49.77,49.96,13800.0,48.4192,48.604,48.4192,48.604,13800.0
2014-06-12 10:05:00,49.97,50.11,49.96,50.11,24900.0,48.6137,48.7499,48.604,48.7499,24900.0
2014-06-12 10:10:00,50.1,50.15,50.06,50.12,12900.0,48.7402,48.7888,48.7013,48.7597,12900.0
2014-06-12 10:15:00,50.13,50.14,49.95,50.09,54300.0,48.7694,48.7791,48.5943,48.7305,54300.0
2014-06-12 10:20:00,50.08,50.17,50.08,50.12,12600.0,48.7207,48.8083,48.7207,48.7597,12600.0
2014-06-12 10:25:00,50.12,50.12,49.74,49.74,9600.0,48.7597,48.7597,48.39,48.39,9600.0
2014-06-12 10:30:00,49.74,49.81,49.73,49.81,9000.0,48.39,48.4581,48.3802,48.4581,9000.0
2014-06-12 10:35:00,49.81,49.86,49.79,49.79,5700.0,48.4581,48.5067,48.4386,48.4386,5700.0
2014-06-12 10:40:00,49.75,49.75,49.66,49.66,11700.0,48.3997,48.3997,48.3121,48.3121,11700.0
2014-06-12 10:45:00,49.69,49.72,49.66,49.66,6900.0,48.3413,48.3705,48.3121,48.3121,6900.0
2014-06-12 10:50:00,49.65,49.74,49.65,49.73,6000.0,48.3024,48.39,48.3024,48.3802,6000.0
2014-06-12 10:55:00,49.76,49.76,49.7,49.72,3600.0,48.4094,48.4094,48.3511,48.3705,3600.0
2014-06-12 11:00:00,49.68,49.71,49.63,49.71,7200.0,48.3316,48.3608,48.283,48.3608,7200.0
2014-06-12 11:05:00,49.71,49.71,49.71,49.71,0.0,48.3608,48.3608,48.3608,48.3608,0.0
2014-06-12 11:10:00,49.91,49.91,49.84,49.84,1800.0,48.5554,48.5554,48.4873,48.4873,1800.0
2014-06-12 11:15:00,49.86,49.88,49.8,49.8,1500.0,48.5067,48.5262,48.4483,48.4483,1500.0
2014-06-12 11:20:00,49.79,49.82,49.77,49.82,1200.0,48.4386,48.4678,48.4192,48.4678,1200.0
2014-06-12 11:25:00,49.83,49.95,49.83,49.95,6000.0,48.4775,48.5943,48.4775,48.5943,6000.0
2014-06-12 11:30:00,49.94,49.97,49.92,49.95,1500.0,48.5845,48.6137,48.5651,48.5943,1500.0
2014-06-12 11:35:00,49.98,49.98,49.93,49.95,2400.0,48.6235,48.6235,48.5748,48.5943,2400.0
2014-06-12 11:40:00,49.95,49.95,49.95,49.95,0.0,48.5943,48.5943,48.5943,48.5943,0.0
2014-06-12 11:45:00,49.91,49.91,49.91,49.91,300.0,48.5554,48.5554,48.5554,48.5554,300.0
2014-06-12 11:50:00,49.87,49.87,49.85,49.86,3300.0,48.5164,48.5164,48.497,48.5067,3300.0
2014-06-12 11:55:00,49.85,49.92,49.85,49.86,6900.0,48.497,48.5651,48.497,48.5067,6900.0
2014-06-12 12:00:00,49.85,49.87,49.83,49.83,14400.0,48.497,48.5164,48.4775,48.4775,14400.0
2014-06-12 12:05:00,49.9,49.93,49.88,49.9,1800.0,48.5456,48.5748,48.5262,48.5456,1800.0
2014-06-12 12:10:00,49.92,49.93,49.9,49.91,5700.0,48.5651,48.5748,48.5456,48.5554,5700.0
2014-06-12 12:15:00,49.92,49.92,49.91,49.91,2100.0,48.5651,48.5651,48.5554,48.5554,2100.0
2014-06-12 12:20:00,49.99,50.03,49.97,50.01,4200.0,48.6332,48.6721,48.6137,48.6526,4200.0
2014-06-12 12:25:00,50.08,50.09,50.05,50.09,3000.0,48.7207,48.7305,48.6916,48.7305,3000.0
2014-06-12 12:30:00,50.08,50.08,50.04,50.06,1500.0,48.7207,48.7207,48.6818,48.7013,1500.0
2014-06-12 12:35:00,50.06,50.06,50.02,50.02,2100.0,48.7013,48.7013,48.6624,48.6624,2100.0
2014-06-12 12:40:00,50.01,50.01,49.89,49.89,4200.0,48.6526,48.6526,48.5359,48.5359,4200.0
2014-06-12 12:45:00,49.87,49.9,49.86,49.89,4500.0,48.5164,48.5456,48.5067,48.5359,4500.0
2014-06-12 12:50:00,49.81,49.81,49.79,49.79,600.0,48.4581,48.4581,48.4386,48.4386,600.0
2014-06-12 12:55:00,49.69,49.79,49.69,49.79,3000.0,48.3413,48.4386,48.3413,48.4386,3000.0
2014-06-12 13:00:00,49.81,49.82,49.76,49.78,4500.0,48.4581,48.4678,48.4094,48.4289,4500.0
2014-06-12 13:05:00,49.77,49.77,49.73,49.76,2100.0,48.4192,48.4192,48.3802,48.4094,2100.0
2014-06-12 13:10:00,49.75,49.81,49.72,49.75,5100.0,48.3997,48.4581,48.3705,48.3997,5100.0
2014-06-12 13:15:00,49.75,49.77,49.73,49.74,4500.0,48.3997,48.4192,48.3802,48.39,4500.0
2014-06-12 13:20:00,49.7,49.74,49.55,49.6,87600.0,48.3511,48.39,48.2051,48.2538,87600.0
2014-06-12 13:25:00,49.58,49.61,49.46,49.48,8700.0,48.2343,48.2635,48.1176,48.137,8700.0
2014-06-12 13:30:00,49.49,49.5,49.44,49.48,7500.0,48.1468,48.1565,48.0981,48.137,7500.0
2014-06-12 13:35:00,49.5,49.51,49.47,49.49,4500.0,48.1565,48.1662,48.1273,48.1468,4500.0
2014-06-12 13:40:00,49.47,49.55,49.47,49.55,9900.0,48.1273,48.2051,48.1273,48.2051,9900.0
2014-06-12 13:45:00,49.52,49.53,49.48,49.51,12000.0,48.1759,48.1857,48.137,48.1662,12000.0
2014-06-12 13:50:00,49.49,49.49,49.37,49.38,6600.0,48.1468,48.1468,48.03,48.0397,6600.0
2014-06-12 13:55:00,49.36,49.41,49.33,49.34,26700.0,48.0203,48.0689,47.9911,48.0008,26700.0
2014-06-12 14:00:00,49.37,49.43,49.37,49.41,6000.0,48.03,48.0884,48.03,48.0689,6000.0
2014-06-12 14:05:00,49.46,49.48,49.36,49.36,28500.0,48.1176,48.137,48.0203,48.0203,28500.0
2014-06-12 14:10:00,49.38,49.44,49.37,49.42,19500.0,48.0397,48.0981,48.03,48.0787,19500.0
2014-06-12 14:15:00,49.47,49.49,49.46,49.47,4200.0,48.1273,48.1468,48.1176,48.1273,4200.0
2014-06-12 14:20:00,49.52,49.54,49.48,49.52,11700.0,48.1759,48.1954,48.137,48.1759,11700.0
2014-06-12 14:25:00,49.49,49.57,49.47,49.53,13800.0,48.1468,48.2246,48.1273,48.1857,13800.0
2014-06-12 14:30:00,49.56,49.56,49.45,49.47,6000.0,48.2149,48.2149,48.1078,48.1273,6000.0
2014-06-12 14:35:00,49.46,49.48,49.41,49.44,5700.0,48.1176,48.137,48.0689,48.0981,5700.0
2014-06-12 14:40:00,49.49,49.59,49.49,49.59,1200.0,48.1468,48.244,48.1468,48.244,1200.0
2014-06-12 14:45:00,49.56,49.59,49.56,49.58,2100.0,48.2149,48.244,48.2149,48.2343,2100.0
2014-06-12 14:50:00,49.56,49.56,49.42,49.46,16200.0,48.2149,48.2149,48.0787,48.1176,16200.0
2014-06-12 14:55:00,49.47,49.48,49.39,49.42,10800.0,48.1273,48.137,48.0495,48.0787,10800.0
2014-06-12 15:00:00,49.44,49.44,49.37,49.4,15000.0,48.0981,48.0981,48.03,48.0592,15000.0
2014-06-12 15:05:00,49.42,49.42,49.38,49.38,3300.0,48.0787,48.0787,48.0397,48.0397,3300.0
2014-06-12 15:10:00,49.33,49.38,49.28,49.33,12900.0,47.9911,48.0397,47.9425,47.9911,12900.0
2014-06-12 15:15:00,49.38,49.41,49.37,49.37,5700.0,48.0397,48.0689,48.03,48.03,5700.0
2014-06-12 15:20:00,49.41,49.51,49.4,49.47,12900.0,48.0689,48.1662,48.0592,48.1273,12900.0
2014-06-12 15:25:00,49.48,49.48,49.39,49.41,21000.0,48.137,48.137,48.0495,48.0689,21000.0
2014-06-12 15:30:00,49.41,49.41,49.39,49.39,10200.0,48.0689,48.0689,48.0495,48.0495,10200.0
2014-06-12 15:35:00,49.37,49.37,49.24,49.24,11100.0,48.03,48.03,47.9035,47.9035,11100.0
2014-06-12 15:40:00,49.25,49.35,49.25,49.35,16200.0,47.9133,48.0106,47.9133,48.0106,16200.0
2014-06-12 15:45:00,49.37,49.39,49.33,49.37,19800.0,48.03,48.0495,47.9911,48.03,19800.0
2014-06-12 15:50:00,49.39,49.47,49.37,49.47,14100.0,48.0495,48.1273,48.03,48.1273,14100.0
2014-06-12 15:55:00,49.51,49.53,49.47,49.49,17100.0,48.1662,48.1857,48.1273,48.1468,17100.0
2014-06-13 09:30:00,49.68,49.68,49.39,49.51,12900.0,48.3316,48.3316,48.0495,48.1662,12900.0
2014-06-13 09:35:00,49.45,49.48,49.38,49.42,121800.0,48.1078,48.137,48.0397,48.0787,121800.0
2014-06-13 09:40:00,49.38,49.38,49.27,49.31,40200.0,48.0397,48.0397,47.9327,47.9716,40200.0
2014-06-13 09:45:00,49.32,49.37,49.27,49.3,78900.0,47.9814,48.03,47.9327,47.9619,78900.0
2014-06-13 09:50:00,49.31,49.36,49.3,49.32,20100.0,47.9716,48.0203,47.9619,47.9814,20100.0
2014-06-13 09:55:00,49.3,49.3,49.12,49.12,21600.0,47.9619,47.9619,47.7868,47.7868,21600.0
2014-06-13 10:00:00,49.09,49.15,48.69,48.69,66900.0,47.7576,47.816,47.3685,47.3685,66900.0
2014-06-13 10:05:00,48.68,48.74,48.58,48.67,101700.0,47.3587,47.4171,47.2615,47.349,101700.0
2014-06-13 10:10:00,48.62,48.71,48.6,48.67,65700.0,47.3004,47.3879,47.2809,47.349,65700.0
2014-06-13 10:15:00,48.7,49.0,48.66,48.97,22200.0,47.3782,47.6701,47.3393,47.6409,22200.0
2014-06-13 10:20:00,48.94,49.05,48.89,49.01,16500.0,47.6117,47.7187,47.563,47.6798,16500.0
2014-06-13 10:25:00,49.03,49.09,48.97,49.03,14400.0,47.6992,47.7576,47.6409,47.6992,14400.0
2014-06-13 10:30:00,49.1,49.19,49.04,49.19,7800.0,47.7673,47.8549,47.709,47.8549,7800.0
2014-06-13 10:35:00,49.23,49.24,49.17,49.2,6900.0,47.8938,47.9035,47.8354,47.8646,6900.0
2014-06-13 10:40:00,49.23,49.32,49.19,49.32,14100.0,47.8938,47.9814,47.8549,47.9814,14100.0
2014-06-13 10:45:00,49.32,49.33,49.21,49.27,8400.0,47.9814,47.9911,47.8744,47.9327,8400.0
2014-06-13 10:50:00,49.26,49.28,49.26,49.28,2700.0,47.923,47.9425,47.923,47.9425,2700.0
2014-06-13 10:55:00,49.29,49.31,49.26,49.29,6000.0,47.9522,47.9716,47.923,47.9522,6000.0
2014-06-13 11:00:00,49.29,49.32,49.26,49.32,15000.0,47.9522,47.9814,47.923,47.9814,15000.0
2014-06-13 11:05:00,49.3,49.32,49.24,49.24,16800.0,47.9619,47.9814,47.9035,47.9035,16800.0
2014-06-13 11:10:00,49.25,49.29,49.16,49.17,17400.0,47.9133,47.9522,47.8257,47.8354,17400.0
2014-06-13 11:15:00,49.17,49.17,49.13,49.13,3000.0,47.8354,47.8354,47.7965,47.7965,3000.0
2014-06-13 11:20:00,49.11,49.14,49.11,49.11,5700.0,47.7771,47.8063,47.7771,47.7771,5700.0
2014-06-13 11:25:00,49.09,49.1,49.06,49.06,12000.0,47.7576,47.7673,47.7284,47.7284,12000.0
2014-06-13 11:30:00,49.07,49.07,48.95,48.95,8100.0,47.7382,47.7382,47.6214,47.6214,8100.0
2014-06-13 11:35:00,48.94,49.0,48.92,48.95,12300.0,47.6117,47.6701,47.5922,47.6214,12300.0
2014-06-13 11:40:00,48.92,48.94,48.88,48.94,9900.0,47.5922,47.6117,47.5533,47.6117,9900.0
2014-06-13 11:45:00,48.9,48.93,48.83,48.88,13500.0,47.5728,47.602,47.5047,47.5533,13500.0
2014-06-13 11:50:00,48.84,48.88,48.84,48.86,5100.0,47.5144,47.5533,47.5144,47.5339,5100.0
2014-06-13 11:55:00,48.85,48.86,48.84,48.85,23700.0,47.5241,47.5339,47.5144,47.5241,23700.0
2014-06-13 12:00:00,48.84,48.85,48.82,48.84,13200.0,47.5144,47.5241,47.4949,47.5144,13200.0
2014-06-13 12:05:00,48.85,48.91,48.85,48.91,8400.0,47.5241,47.5825,47.5241,47.5825,8400.0
2014-06-13 12:10:00,48.91,48.91,48.9,48.91,6300.0,47.5825,47.5825,47.5728,47.5825,6300.0
2014-06-13 12:15:00,48.9,48.95,48.9,48.95,33900.0,47.5728,47.6214,47.5728,47.6214,33900.0
2014-06-13 12:20:00,48.94,48.98,48.94,48.95,9600.0,47.6117,47.6506,47.6117,47.6214,9600.0
2014-06-13 12:25:00,48.94,48.95,48.94,48.94,6000.0,47.6117,47.6214,47.6117,47.6117,6000.0
2014-06-13 12:30:00,48.94,48.94,48.94,48.94,3900.0,47.6117,47.6117,47.6117,47.6117,3900.0
2014-06-13 12:35:00,48.94,48.95,48.94,48.94,10500.0,47.6117,47.6214,47.6117,47.6117,10500.0
2014-06-13 12:40:00,48.94,48.94,48.83,48.83,50400.0,47.6117,47.6117,47.5047,47.5047,50400.0
2014-06-13 12:45:00,48.86,48.87,48.83,48.86,14100.0,47.5339,47.5436,47.5047,47.5339,14100.0
2014-06-13 12:50:00,48.85,48.87,48.85,48.87,27600.0,47.5241,47.5436,47.5241,47.5436,27600.0
2014-06-13 12:55:00,48.88,48.89,48.87,48.89,9000.0,47.5533,47.563,47.5436,47.563,9000.0
2014-06-13 13:00:00,48.89,48.92,48.89,48.89,7500.0,47.563,47.5922,47.563,47.563,7500.0
2014-06-13 13:05:00,48.89,48.94,48.89,48.89,4200.0,47.563,47.6117,47.563,47.563,4200.0
2014-06-13 13:10:00,48.9,48.9,48.83,48.88,12600.0,47.5728,47.5728,47.5047,47.5533,12600.0
2014-06-13 13:15:00,48.88,48.92,48.88,48.91,5100.0,47.5533,47.5922,47.5533,47.5825,5100.0
2014-06-13 13:20:00,48.91,48.91,48.9,48.91,2100.0,47.5825,47.5825,47.5728,47.5825,2100.0
2014-06-13 13:25:00,48.91,48.95,48.91,48.95,8400.0,47.5825,47.6214,47.5825,47.6214,8400.0
2014-06-13 13:30:00,48.94,48.95,48.93,48.94,9300.0,47.6117,47.6214,47.602,47.6117,9300.0
2014-06-13 13:35:00,48.95,48.98,48.95,48.98,12300.0,47.6214,47.6506,47.6214,47.6506,12300.0
2014-06-13 13:40:00,48.99,49.06,48.99,49.06,11700.0,47.6603,47.7284,47.6603,47.7284,11700.0
2014-06-13 13:45:00,49.08,49.1,49.08,49.1,3300.0,47.7479,47.7673,47.7479,47.7673,3300.0
2014-06-13 13:50:00,49.14,49.18,49.14,49.18,3300.0,47.8063,47.8452,47.8063,47.8452,3300.0
2014-06-13 13:55:00,49.21,49.23,49.19,49.23,15300.0,47.8744,47.8938,47.8549,47.8938,15300.0
2014-06-13 14:00:00,49.23,49.23,49.2,49.22,9900.0,47.8938,47.8938,47.8646,47.8841,9900.0
2014-06-13 14:05:00,49.22,49.26,49.21,49.26,11700.0,47.8841,47.923,47.8744,47.923,11700.0
2014-06-13 14:10:00,49.23,49.27,49.23,49.27,1800.0,47.8938,47.9327,47.8938,47.9327,1800.0
2014-06-13 14:15:00,49.25,49.35,49.25,49.35,9300.0,47.9133,48.0106,47.9133,48.0106,9300.0
2014-06-13 14:20:00,49.35,49.39,49.33,49.33,8400.0,48.0106,48.0495,47.9911,47.9911,8400.0
2014-06-13 14:25:00,49.37,49.37,49.35,49.35,7500.0,48.03,48.03,48.0106,48.0106,7500.0
2014-06-13 14:30:00,49.35,49.35,49.32,49.32,12600.0,48.0106,48.0106,47.9814,47.9814,12600.0
2014-06-13 14:35:00,49.29,49.33,49.28,49.28,9600.0,47.9522,47.9911,47.9425,47.9425,9600.0
2014-06-13 14:40:00,49.32,49.33,49.3,49.33,17400.0,47.9814,47.9911,47.9619,47.9911,17400.0
2014-06-13 14:45:00,49.33,49.4,49.33,49.39,5700.0,47.9911,48.0592,47.9911,48.0495,5700.0
2014-06-13 14:50:00,49.37,49.38,49.34,49.37,12600.0,48.03,48.0397,48.0008,48.03,12600.0
2014-06-13 14:55:00,49.37,49.37,49.31,49.34,12900.0,48.03,48.03,47.9716,48.0008,12900.0
2014-06-13 15:00:00,49.34,49.43,49.34,49.39,9300.0,48.0008,48.0884,48.0008,48.0495,9300.0
2014-06-13 15:05:00,49.4,49.42,49.35,49.42,15300.0,48.0592,48.0787,48.0106,48.0787,15300.0
2014-06-13 15:10:00,49.43,49.46,49.42,49.45,6300.0,48.0884,48.1176,48.0787,48.1078,6300.0
2014-06-13 15:15:00,49.44,49.45,49.36,49.36,19200.0,48.0981,48.1078,48.0203,48.0203,19200.0
2014-06-13 15:20:00,49.37,49.38,49.24,49.24,17400.0,48.03,48.0397,47.9035,47.9035,17400.0
2014-06-13 15:25:00,49.25,49.28,49.2,49.21,12000.0,47.9133,47.9425,47.8646,47.8744,12000.0
2014-06-13 15:30:00,49.23,49.23,49.1,49.14,12600.0,47.8938,47.8938,47.7673,47.8063,12600.0
2014-06-13 15:35:00,49.13,49.22,49.13,49.22,26100.0,47.7965,47.8841,47.7965,47.8841,26100.0
2014-06-13 15:40:00,49.2,49.22,49.18,49.22,18900.0,47.8646,47.8841,47.8452,47.8841,18900.0
2014-06-13 15:45:00,49.21,49.28,49.16,49.24,11700.0,47.8744,47.9425,47.8257,47.9035,11700.0
2014-06-13 15:50:00,49.26,49.4,49.26,49.38,25800.0,47.923,48.0592,47.923,48.0397,25800.0
2014-06-13 15:55:00,49.38,49.43,49.36,49.39,39900.0,48.0397,48.0884,48.0203,48.0495,39900.0
2014-06-16 09:30:00,49.57,49.87,49.57,49.87,36900.0,48.2246,48.5164,48.2246,48.5164,36900.0
2014-06-16 09:35:00,49.83,50.07,49.68,50.02,17700.0,48.4775,48.711,48.3316,48.6624,17700.0
2014-06-16 09:40:00,50.01,50.18,50.01,50.18,34500.0,48.6526,48.818,48.6526,48.818,34500.0
2014-06-16 09:45:00,50.21,50.21,50.08,50.2,23700.0,48.8472,48.8472,48.7207,48.8375,23700.0
2014-06-16 09:50:00,50.2,50.42,50.2,50.38,35100.0,48.8375,49.0515,48.8375,49.0126,35100.0
2014-06-16 09:55:00,50.42,50.42,50.27,50.29,18000.0,49.0515,49.0515,48.9056,48.925,18000.0
2014-06-16 10:00:00,50.33,50.33,50.17,50.3,24900.0,48.964,48.964,48.8083,48.9348,24900.0
2014-06-16 10:05:00,50.36,50.36,50.24,50.28,8100.0,48.9931,48.9931,48.8764,48.9153,8100.0
2014-06-16 10:10:00,50.18,50.33,50.18,50.33,4200.0,48.818,48.964,48.818,48.964,4200.0
2014-06-16 10:15:00,50.31,50.36,50.28,50.28,3600.0,48.9445,48.9931,48.9153,48.9153,3600.0
2014-06-16 10:20:00,50.3,50.3,50.09,50.09,8400.0,48.9348,48.9348,48.7305,48.7305,8400.0
2014-06-16 10:25:00,50.11,50.11,50.07,50.1,6300.0,48.7499,48.7499,48.711,48.7402,6300.0
2014-06-16 10:30:00,50.15,50.3,50.15,50.23,6600.0,48.7888,48.9348,48.7888,48.8667,6600.0
2014-06-16 10:35:00,50.26,50.31,50.17,50.17,12300.0,48.8959,48.9445,48.8083,48.8083,12300.0
2014-06-16 10:40:00,50.19,50.31,50.17,50.31,11100.0,48.8278,48.9445,48.8083,48.9445,11100.0
2014-06-16 10:45:00,50.32,50.32,50.28,50.32,2400.0,48.9542,48.9542,48.9153,48.9542,2400.0
2014-06-16 10:50:00,50.25,50.25,50.18,50.19,8100.0,48.8861,48.8861,48.818,48.8278,8100.0
2014-06-16 10:55:00,50.19,50.19,50.0,50.0,12600.0,48.8278,48.8278,48.6429,48.6429,12600.0
2014-06-16 11:00:00,50.0,50.0,49.89,49.91,3600.0,48.6429,48.6429,48.5359,48.5554,3600.0
2014-06-16 11:05:00,49.86,49.86,49.7,49.73,17100.0,48.5067,48.5067,48.3511,48.3802,17100.0
2014-06-16 11:10:00,49.76,49.86,49.75,49.86,5400.0,48.4094,48.5067,48.3997,48.5067,5400.0
2014-06-16 11:15:00,49.88,49.88,49.78,49.8,3300.0,48.5262,48.5262,48.4289,48.4483,3300.0
2014-06-16 11:20:00,49.78,49.89,49.78,49.89,5100.0,48.4289,48.5359,48.4289,48.5359,5100.0
2014-06-16 11:25:00,49.88,49.9,49.84,49.84,1500.0,48.5262,48.5456,48.4873,48.4873,1500.0
2014-06-16 11:30:00,49.81,49.86,49.67,49.69,4200.0,48.4581,48.5067,48.3219,48.3413,4200.0
2014-06-16 11:35:00,49.62,49.67,49.61,49.61,2400.0,48.2732,48.3219,48.2635,48.2635,2400.0
2014-06-16 11:40:00,49.63,49.77,49.63,49.76,7500.0,48.283,48.4192,48.283,48.4094,7500.0
2014-06-16 11:45:00,49.85,49.88,49.85,49.88,2400.0,48.497,48.5262,48.497,48.5262,2400.0
2014-06-16 11:50:00,49.89,49.91,49.88,49.91,2400.0,48.5359,48.5554,48.5262,48.5554,2400.0
2014-06-16 11:55:00,49.96,49.96,49.93,49.93,1200.0,48.604,48.604,48.5748,48.5748,1200.0
2014-06-16 12:00:00,50.0,50.04,50.0,50.04,600.0,48.6429,48.6818,48.6429,48.6818,600.0
2014-06-16 12:05:00,50.08,50.08,50.07,50.07,900.0,48.7207,48.7207,48.711,48.711,900.0
2014-06-16 12:10:00,50.13,50.13,50.13,50.13,300.0,48.7694,48.7694,48.7694,48.7694,300.0
2014-06-16 12:15:00,50.13,50.13,50.09,50.09,900.0,48.7694,48.7694,48.7305,48.7305,900.0
2014-06-16 12:20:00,50.12,50.15,50.1,50.15,4500.0,48.7597,48.7888,48.7402,48.7888,4500.0
2014-06-16 12:25:00,50.15,50.17,50.1,50.11,6600.0,48.7888,48.8083,48.7402,48.7499,6600.0
2014-06-16 12:30:00,50.12,50.14,50.07,50.08,8700.0,48.7597,48.7791,48.711,48.7207,8700.0
2014-06-16 12:35:00,50.07,50.09,50.04,50.07,30000.0,48.711,48.7305,48.6818,48.711,30000.0
2014-06-16 12:40:00,50.08,50.1,50.04,50.08,68400.0,48.7207,48.7402,48.6818,48.7207,68400.0
2014-06-16 12:45:00,50.07,50.08,50.04,50.07,55200.0,48.711,48.7207,48.6818,48.711,55200.0
2014-06-16 12:50:00,50.07,50.16,50.06,50.16,74700.0,48.711,48.7986,48.7013,48.7986,74700.0
2014-06-16 12:55:00,50.15,50.15,50.13,50.13,1500.0,48.7888,48.7888,48.7694,48.7694,1500.0
2014-06-16 13:00:00,50.14,50.18,50.13,50.18,2400.0,48.7791,48.818,48.7694,48.818,2400.0
2014-06-16 13:05:00,50.16,50.24,50.16,50.22,2400.0,48.7986,48.8764,48.7986,48.8569,2400.0
2014-06-16 13:10:00,50.2,50.21,50.16,50.21,5100.0,48.8375,48.8472,48.7986,48.8472,5100.0
2014-06-16 13:15:00,50.21,50.28,50.19,50.26,2100.0,48.8472,48.9153,48.8278,48.8959,2100.0
2014-06-16 13:20:00,50.21,50.28,50.21,50.23,5400.0,48.8472,48.9153,48.8472,48.8667,5400.0
2014-06-16 13:25:00,50.27,50.27,50.22,50.22,3600.0,48.9056,48.9056,48.8569,48.8569,3600.0
2014-06-16 13:30:00,50.26,50.26,50.26,50.26,900.0,48.8959,48.8959,48.8959,48.8959,900.0
2014-06-16 13:35:00,50.27,50.32,50.27,50.27,3600.0,48.9056,48.9542,48.9056,48.9056,3600.0
2014-06-16 13:40:00,50.25,50.25,50.25,50.25,300.0,48.8861,48.8861,48.8861,48.8861,300.0
2014-06-16 13:45:00,50.21,50.25,50.21,50.23,3300.0,48.8472,48.8861,48.8472,48.8667,3300.0
2014-06-16 13:50:00,50.27,50.29,50.2,50.2,2700.0,48.9056,48.925,48.8375,48.8375,2700.0
2014-06-16 13:55:00,50.17,50.19,50.09,50.14,9000.0,48.8083,48.8278,48.7305,48.7791,9000.0
2014-06-16 14:00:00,50.18,50.19,50.17,50.18,2700.0,48.818,48.8278,48.8083,48.818,2700.0
2014-06-16 14:05:00,50.18,50.2,50.17,50.17,2400.0,48.818,48.8375,48.8083,48.8083,2400.0
2014-06-16 14:10:00,50.19,50.2,50.19,50.2,2400.0,48.8278,48.8375,48.8278,48.8375,2400.0
2014-06-16 14:15:00,50.21,50.21,50.15,50.15,8700.0,48.8472,48.8472,48.7888,48.7888,8700.0
2014-06-16 14:20:00,50.17,50.29,50.17,50.29,6000.0,48.8083,48.925,48.8083,48.925,6000.0
2014-06-16 14:25:00,50.21,50.22,50.21,50.22,600.0,48.8472,48.8569,48.8472,48.8569,600.0
2014-06-16 14:30:00,50.22,50.27,50.19,50.24,4500.0,48.8569,48.9056,48.8278,48.8764,4500.0
2014-06-16 14:35:00,50.25,50.27,50.25,50.27,2400.0,48.8861,48.9056,48.8861,48.9056,2400.0
2014-06-16 14:40:00,50.22,50.24,50.2,50.24,1800.0,48.8569,48.8764,48.8375,48.8764,1800.0
2014-06-16 14:45:00,50.26,50.31,50.25,50.31,2100.0,48.8959,48.9445,48.8861,48.9445,2100.0
2014-06-16 14:50:00,50.29,50.31,50.25,50.25,3600.0,48.925,48.9445,48.8861,48.8861,3600.0
2014-06-16 14:55:00,50.27,50.27,50.23,50.25,6900.0,48.9056,48.9056,48.8667,48.8861,6900.0
2014-06-16 15:00:00,50.2,50.2,50.18,50.18,900.0,48.8375,48.8375,48.818,48.818,900.0
2014-06-16 15:05:00,50.22,50.24,50.22,50.24,600.0,48.8569,48.8764,48.8569,48.8764,600.0
2014-06-16 15:10:00,50.23,50.23,50.17,50.17,1200.0,48.8667,48.8667,48.8083,48.8083,1200.0
2014-06-16 15:15:00,50.1,50.13,50.08,50.12,2700.0,48.7402,48.7694,48.7207,48.7597,2700.0
2014-06-16 15:20:00,50.15,50.21,50.11,50.17,4200.0,48.7888,48.8472,48.7499,48.8083,4200.0
2014-06-16 15:25:00,50.15,50.22,50.15,50.2,3600.0,48.7888,48.8569,48.7888,48.8375,3600.0
2014-06-16 15:30:00,50.22,50.28,50.19,50.25,9300.0,48.8569,48.9153,48.8278,48.8861,9300.0
2014-06-16 15:35:00,50.23,50.32,50.23,50.32,5100.0,48.8667,48.9542,48.8667,48.9542,5100.0
2014-06-16 15:40:00,50.32,50.33,50.27,50.3,13800.0,48.9542,48.964,48.9056,48.9348,13800.0
2014-06-16 15:45:00,50.3,50.32,50.25,50.25,15300.0,48.9348,48.9542,48.8861,48.8861,15300.0
2014-06-16 15:50:00,50.29,50.36,50.28,50.33,17400.0,48.925,48.9931,48.9153,48.964,17400.0
2014-06-16 15:55:00,50.36,50.37,50.29,50.32,23400.0,48.9931,49.0029,48.925,48.9542,23400.0
2014-06-17 09:30:00,50.32,50.32,50.03,50.05,11700.0,48.9542,48.9542,48.6721,48.6916,11700.0
2014-06-17 09:35:00,50.07,50.07,49.91,49.98,126000.0,48.711,48.711,48.5554,48.6235,126000.0
2014-06-17 09:40:00,49.87,50.09,49.78,50.08,20400.0,48.5164,48.7305,48.4289,48.7207,20400.0
2014-06-17 09:45:00,50.14,50.34,50.14,50.31,22500.0,48.7791,48.9737,48.7791,48.9445,22500.0
2014-06-17 09:50:00,50.32,50.41,50.3,50.41,28800.0,48.9542,49.0418,48.9348,49.0418,28800.0
2014-06-17 09:55:00,50.43,50.57,50.4,50.55,6000.0,49.0612,49.1974,49.0321,49.178,6000.0
2014-06-17 10:00:00,50.55,50.67,50.52,50.6,22200.0,49.178,49.2947,49.1488,49.2266,22200.0
2014-06-17 10:05:00,50.61,50.69,50.59,50.59,11100.0,49.2364,49.3142,49.2169,49.2169,11100.0
2014-06-17 10:10:00,50.55,50.57,50.47,50.49,10200.0,49.178,49.1974,49.1002,49.1196,10200.0
2014-06-17 10:15:00,50.58,50.58,50.54,50.54,5400.0,49.2072,49.2072,49.1683,49.1683,5400.0
2014-06-17 10:20:00,50.58,50.61,50.58,50.61,2400.0,49.2072,49.2364,49.2072,49.2364,2400.0
2014-06-17 10:25:00,50.55,50.6,50.54,50.59,16800.0,49.178,49.2266,49.1683,49.2169,16800.0
2014-06-17 10:30:00,50.54,50.56,50.47,50.47,9600.0,49.1683,49.1877,49.1002,49.1002,9600.0
2014-06-17 10:35:00,50.48,50.5,50.44,50.47,6300.0,49.1099,49.1293,49.071,49.1002,6300.0
2014-06-17 10:40:00,50.5,50.5,50.38,50.4,18300.0,49.1293,49.1293,49.0126,49.0321,18300.0
2014-06-17 10:45:00,50.39,50.39,50.18,50.19,15900.0,49.0223,49.0223,48.818,48.8278,15900.0
2014-06-17 10:50:00,50.17,50.25,50.09,50.25,12000.0,48.8083,48.8861,48.7305,48.8861,12000.0
2014-06-17 10:55:00,50.16,50.31,50.16,50.31,9900.0,48.7986,48.9445,48.7986,48.9445,9900.0
2014-06-17 11:00:00,50.31,50.34,50.29,50.34,6300.0,48.9445,48.9737,48.925,48.9737,6300.0
2014-06-17 11:05:00,50.34,50.39,50.3,50.3,12600.0,48.9737,49.0223,48.9348,48.9348,12600.0
2014-06-17 11:10:00,50.3,50.37,50.28,50.32,8100.0,48.9348,49.0029,48.9153,48.9542,8100.0
2014-06-17 11:15:00,50.33,50.5,50.33,50.5,9600.0,48.964,49.1293,48.964,49.1293,9600.0
2014-06-17 11:20:00,50.48,50.53,50.48,50.48,11400.0,49.1099,49.1585,49.1099,49.1099,11400.0
2014-06-17 11:25:00,50.45,50.49,50.43,50.46,9300.0,49.0807,49.1196,49.0612,49.0904,9300.0
2014-06-17 11:30:00,50.51,50.51,50.51,50.51,600.0,49.1391,49.1391,49.1391,49.1391,600.0
2014-06-17 11:35:00,50.51,50.55,50.48,50.55,4200.0,49.1391,49.178,49.1099,49.178,4200.0
2014-06-17 11:40:00,50.53,50.54,50.49,50.51,4200.0,49.1585,49.1683,49.1196,49.1391,4200.0
2014-06-17 11:45:00,50.53,50.53,50.46,50.46,5400.0,49.1585,49.1585,49.0904,49.0904,5400.0
2014-06-17 11:50:00,50.52,50.58,50.52,50.57,4200.0,49.1488,49.2072,49.1488,49.1974,4200.0
2014-06-17 11:55:00,50.58,50.65,50.56,50.59,9000.0,49.2072,49.2753,49.1877,49.2169,9000.0
2014-06-17 12:00:00,50.56,50.6,50.55,50.57,4800.0,49.1877,49.2266,49.178,49.1974,4800.0
2014-06-17 12:05:00,50.54,50.54,50.49,50.51,4800.0,49.1683,49.1683,49.1196,49.1391,4800.0
2014-06-17 12:10:00,50.51,50.52,50.49,50.49,2700.0,49.1391,49.1488,49.1196,49.1196,2700.0
2014-06-17 12:15:00,50.46,50.46,50.44,50.45,1500.0,49.0904,49.0904,49.071,49.0807,1500.0
2014-06-17 12:20:00,50.5,50.52,50.5,50.52,900.0,49.1293,49.1488,49.1293,49.1488,900.0
2014-06-17 12:25:00,50.51,50.52,50.49,50.51,4200.0,49.1391,49.1488,49.1196,49.1391,4200.0
2014-06-17 12:30:00,50.49,50.5,50.46,50.49,5400.0,49.1196,49.1293,49.0904,49.1196,5400.0
2014-06-17 12:35:00,50.46,50.49,50.44,50.49,4200.0,49.0904,49.1196,49.071,49.1196,4200.0
2014-06-17 12:40:00,50.5,50.56,50.5,50.56,3300.0,49.1293,49.1877,49.1293,49.1877,3300.0
2014-06-17 12:45:00,50.54,50.56,50.54,50.56,1500.0,49.1683,49.1877,49.1683,49.1877,1500.0
2014-06-17 12:50:00,50.57,50.59,50.55,50.55,2100.0,49.1974,49.2169,49.178,49.178,2100.0
2014-06-17 12:55:00,50.52,50.55,50.5,50.51,4800.0,49.1488,49.178,49.1293,49.1391,4800.0
2014-06-17 13:00:00,50.51,50.51,50.42,50.42,5400.0,49.1391,49.1391,49.0515,49.0515,5400.0
2014-06-17 13:05:00,50.38,50.44,50.38,50.44,6600.0,49.0126,49.071,49.0126,49.071,6600.0
2014-06-17 13:10:00,50.38,50.44,50.38,50.44,4500.0,49.0126,49.071,49.0126,49.071,4500.0
2014-06-17 13:15:00,50.43,50.45,50.41,50.45,1200.0,49.0612,49.0807,49.0418,49.0807,1200.0
2014-06-17 13:20:00,50.45,50.46,50.4,50.4,3900.0,49.0807,49.0904,49.0321,49.0321,3900.0
2014-06-17 13:25:00,50.4,50.4,50.35,50.35,4500.0,49.0321,49.0321,48.9834,48.9834,4500.0
2014-06-17 13:30:00,50.39,50.4,50.36,50.36,1200.0,49.0223,49.0321,48.9931,48.9931,1200.0
2014-06-17 13:35:00,50.42,50.42,50.36,50.37,900.0,49.0515,49.0515,48.9931,49.0029,900.0
2014-06-17 13:40:00,50.44,50.5,50.44,50.49,2400.0,49.071,49.1293,49.071,49.1196,2400.0
2014-06-17 13:45:00,50.51,50.53,50.46,50.48,12600.0,49.1391,49.1585,49.0904,49.1099,12600.0
2014-06-17 13:50:00,50.44,50.47,50.41,50.41,4500.0,49.071,49.1002,49.0418,49.0418,4500.0
2014-06-17 13:55:00,50.45,50.46,50.44,50.46,1500.0,49.0807,49.0904,49.071,49.0904,1500.0
2014-06-17 14:00:00,50.42,50.44,50.34,50.37,8100.0,49.0515,49.071,48.9737,49.0029,8100.0
2014-06-17 14:05:00,50.38,50.47,50.38,50.47,9000.0,49.0126,49.1002,49.0126,49.1002,9000.0
2014-06-17 14:10:00,50.48,50.52,50.44,50.47,11400.0,49.1099,49.1488,49.071,49.1002,11400.0
2014-06-17 14:15:00,50.48,50.52,50.46,50.49,5400.0,49.1099,49.1488,49.0904,49.1196,5400.0
2014-06-17 14:20:00,50.5,50.55,50.47,50.52,7200.0,49.1293,49.178,49.1002,49.1488,7200.0
2014-06-17 14:25:00,50.53,50.55,50.47,50.47,3900.0,49.1585,49.178,49.1002,49.1002,3900.0
2014-06-17 14:30:00,50.49,50.49,50.43,50.45,1500.0,49.1196,49.1196,49.0612,49.0807,1500.0
2014-06-17 14:35:00,50.39,50.47,50.39,50.47,40500.0,49.0223,49.1002,49.0223,49.1002,40500.0
2014-06-17 14:40:00,50.47,50.48,50.46,50.46,26100.0,49.1002,49.1099,49.0904,49.0904,26100.0
2014-06-17 14:45:00,50.48,50.53,50.48,50.5,11700.0,49.1099,49.1585,49.1099,49.1293,11700.0
2014-06-17 14:50:00,50.5,50.52,50.48,50.5,142200.0,49.1293,49.1488,49.1099,49.1293,142200.0
2014-06-17 14:55:00,50.48,50.53,50.48,50.53,15000.0,49.1099,49.1585,49.1099,49.1585,15000.0
2014-06-17 15:00:00,50.52,50.52,50.49,50.49,21600.0,49.1488,49.1488,49.1196,49.1196,21600.0
2014-06-17 15:05:00,50.49,50.49,50.42,50.43,15900.0,49.1196,49.1196,49.0515,49.0612,15900.0
2014-06-17 15:10:00,50.43,50.45,50.43,50.44,18300.0,49.0612,49.0807,49.0612,49.071,18300.0
2014-06-17 15:15:00,50.44,50.46,50.44,50.45,38100.0,49.071,49.0904,49.071,49.0807,38100.0
2014-06-17 15:20:00,50.45,50.45,50.4,50.4,9300.0,49.0807,49.0807,49.0321,49.0321,9300.0
2014-06-17 15:25:00,50.43,50.43,50.4,50.43,14400.0,49.0612,49.0612,49.0321,49.0612,14400.0
2014-06-17 15:30:00,50.42,50.46,50.42,50.46,24000.0,49.0515,49.0904,49.0515,49.0904,24000.0
2014-06-17 15:35:00,50.46,50.47,50.4,50.4,22500.0,49.0904,49.1002,49.0321,49.0321,22500.0
2014-06-17 15:40:00,50.43,50.47,50.43,50.44,18600.0,49.0612,49.1002,49.0612,49.071,18600.0
2014-06-17 15:45:00,50.45,50.46,50.39,50.39,15600.0,49.0807,49.0904,49.0223,49.0223,15600.0
2014-06-17 15:50:00,50.4,50.42,50.31,50.33,21900.0,49.0321,49.0515,48.9445,48.964,21900.0
2014-06-17 15:55:00,50.33,50.38,50.33,50.36,19200.0,48.964,49.0126,48.964,48.9931,19200.0
2014-06-18 09:30:00,50.67,50.67,50.42,50.47,6900.0,49.2947,49.2947,49.0515,49.1002,6900.0
2014-06-18 09:35:00,50.46,50.62,50.45,50.62,6900.0,49.0904,49.2461,49.0807,49.2461,6900.0
2014-06-18 09:40:00,50.58,50.58,50.43,50.5,8400.0,49.2072,49.2072,49.0612,49.1293,8400.0
2014-06-18 09:45:00,50.47,50.53,50.33,50.41,13500.0,49.1002,49.1585,48.964,49.0418,13500.0
2014-06-18 09:50:00,50.41,50.41,50.36,50.36,900.0,49.0418,49.0418,48.9931,48.9931,900.0
2014-06-18 09:55:00,50.44,50.46,50.4,50.4,1800.0,49.071,49.0904,49.0321,49.0321,1800.0
2014-06-18 10:00:00,50.43,50.45,50.31,50.33,6300.0,49.0612,49.0807,48.9445,48.964,6300.0
2014-06-18 10:05:00,50.38,50.38,50.26,50.27,10800.0,49.0126,49.0126,48.8959,48.9056,10800.0
2014-06-18 10:10:00,50.29,50.34,50.23,50.32,24600.0,48.925,48.9737,48.8667,48.9542,24600.0
2014-06-18 10:15:00,50.33,50.49,50.33,50.49,54300.0,48.964,49.1196,48.964,49.1196,54300.0
2014-06-18 10:20:00,50.53,50.56,50.52,50.56,4200.0,49.1585,49.1877,49.1488,49.1877,4200.0
2014-06-18 10:25:00,50.61,50.73,50.6,50.71,7200.0,49.2364,49.3531,49.2266,49.3336,7200.0
2014-06-18 10:30:00,50.7,50.77,50.7,50.77,5400.0,49.3239,49.392,49.3239,49.392,5400.0
2014-06-18 10:35:00,50.72,50.73,50.67,50.67,8400.0,49.3434,49.3531,49.2947,49.2947,8400.0
2014-06-18 10:40:00,50.67,50.69,50.66,50.66,3600.0,49.2947,49.3142,49.285,49.285,3600.0
2014-06-18 10:45:00,50.69,50.7,50.65,50.65,4800.0,49.3142,49.3239,49.2753,49.2753,4800.0
2014-06-18 10:50:00,50.67,50.69,50.61,50.63,5700.0,49.2947,49.3142,49.2364,49.2558,5700.0
2014-06-18 10:55:00,50.62,50.62,50.51,50.51,2400.0,49.2461,49.2461,49.1391,49.1391,2400.0
2014-06-18 11:00:00,50.37,50.41,50.33,50.39,22500.0,49.0029,49.0418,48.964,49.0223,22500.0
2014-06-18 11:05:00,50.39,50.53,50.33,50.51,10800.0,49.0223,49.1585,48.964,49.1391,10800.0
2014-06-18 11:10:00,50.5,50.62,50.49,50.62,37800.0,49.1293,49.2461,49.1196,49.2461,37800.0
2014-06-18 11:15:00,50.6,50.62,50.55,50.56,17400.0,49.2266,49.2461,49.178,49.1877,17400.0
2014-06-18 11:20:00,50.54,50.56,50.5,50.52,6300.0,49.1683,49.1877,49.1293,49.1488,6300.0
2014-06-18 11:25:00,50.53,50.6,50.52,50.59,8700.0,49.1585,49.2266,49.1488,49.2169,8700.0
2014-06-18 11:30:00,50.57,50.58,50.53,50.58,9000.0,49.1974,49.2072,49.1585,49.2072,9000.0
2014-06-18 11:35:00,50.58,50.6,50.5,50.5,14100.0,49.2072,49.2266,49.1293,49.1293,14100.0
2014-06-18 11:40:00,50.49,50.55,50.47,50.54,19200.0,49.1196,49.178,49.1002,49.1683,19200.0
2014-06-18 11:45:00,50.55,50.56,50.51,50.53,9000.0,49.178,49.1877,49.1391,49.1585,9000.0
2014-06-18 11:50:00,50.55,50.59,50.54,50.59,6900.0,49.178,49.2169,49.1683,49.2169,6900.0
2014-06-18 11:55:00,50.52,50.61,50.52,50.58,10800.0,49.1488,49.2364,49.1488,49.2072,10800.0
2014-06-18 12:00:00,50.57,50.57,50.53,50.54,5100.0,49.1974,49.1974,49.1585,49.1683,5100.0
2014-06-18 12:05:00,50.55,50.57,50.54,50.57,1500.0,49.178,49.1974,49.1683,49.1974,1500.0
2014-06-18 12:10:00,50.57,50.59,50.54,50.56,3000.0,49.1974,49.2169,49.1683,49.1877,3000.0
2014-06-18 12:15:00,50.55,50.64,50.55,50.64,2100.0,49.178,49.2655,49.178,49.2655,2100.0
2014-06-18 12:20:00,50.59,50.62,50.56,50.56,6300.0,49.2169,49.2461,49.1877,49.1877,6300.0
2014-06-18 12:25:00,50.58,50.61,50.55,50.56,12900.0,49.2072,49.2364,49.178,49.1877,12900.0
2014-06-18 12:30:00,50.58,50.61,50.56,50.6,6300.0,49.2072,49.2364,49.1877,49.2266,6300.0
2014-06-18 12:35:00,50.61,50.62,50.59,50.62,1800.0,49.2364,49.2461,49.2169,49.2461,1800.0
2014-06-18 12:40:00,50.6,50.63,50.55,50.62,7500.0,49.2266,49.2558,49.178,49.2461,7500.0
2014-06-18 12:45:00,50.64,50.64,50.58,50.58,6900.0,49.2655,49.2655,49.2072,49.2072,6900.0
2014-06-18 12:50:00,50.62,50.66,50.57,50.61,17700.0,49.2461,49.285,49.1974,49.2364,17700.0
2014-06-18 12:55:00,50.65,50.66,50.59,50.59,3000.0,49.2753,49.285,49.2169,49.2169,3000.0
2014-06-18 13:00:00,50.6,50.63,50.58,50.58,4500.0,49.2266,49.2558,49.2072,49.2072,4500.0
2014-06-18 13:05:00,50.54,50.57,50.52,50.53,5700.0,49.1683,49.1974,49.1488,49.1585,5700.0
2014-06-18 13:10:00,50.52,50.52,50.52,50.52,900.0,49.1488,49.1488,49.1488,49.1488,900.0
2014-06-18 13:15:00,50.54,50.55,50.52,50.52,4500.0,49.1683,49.178,49.1488,49.1488,4500.0
2014-06-18 13:20:00,50.53,50.53,50.53,50.53,300.0,49.1585,49.1585,49.1585,49.1585,300.0
2014-06-18 13:25:00,50.51,50.51,50.46,50.46,6300.0,49.1391,49.1391,49.0904,49.0904,6300.0
2014-06-18 13:30:00,50.42,50.42,50.33,50.34,2100.0,49.0515,49.0515,48.964,48.9737,2100.0
2014-06-18 13:35:00,50.33,50.35,50.27,50.31,5700.0,48.964,48.9834,48.9056,48.9445,5700.0
2014-06-18 13:40:00,50.29,50.31,50.27,50.27,3300.0,48.925,48.9445,48.9056,48.9056,3300.0
2014-06-18 13:45:00,50.24,50.31,50.22,50.31,30000.0,48.8764,48.9445,48.8569,48.9445,30000.0
2014-06-18 13:50:00,50.31,50.33,50.26,50.29,6600.0,48.9445,48.964,48.8959,48.925,6600.0
2014-06-18 13:55:00,50.31,50.31,50.26,50.31,1800.0,48.9445,48.9445,48.8959,48.9445,1800.0
2014-06-18 14:00:00,50.27,50.66,50.25,50.57,83100.0,48.9056,49.285,48.8861,49.1974,83100.0
2014-06-18 14:05:00,50.57,50.58,50.38,50.53,47100.0,49.1974,49.2072,49.0126,49.1585,47100.0
2014-06-18 14:10:00,50.57,50.64,50.49,50.64,43800.0,49.1974,49.2655,49.1196,49.2655,43800.0
2014-06-18 14:15:00,50.64,50.69,50.6,50.65,16200.0,49.2655,49.3142,49.2266,49.2753,16200.0
2014-06-18 14:20:00,50.66,50.71,50.64,50.69,11700.0,49.285,49.3336,49.2655,49.3142,11700.0
2014-06-18 14:25:00,50.7,50.75,50.67,50.7,21900.0,49.3239,49.3726,49.2947,49.3239,21900.0
2014-06-18 14:30:00,50.71,50.91,50.71,50.77,69600.0,49.3336,49.5282,49.3336,49.392,69600.0
2014-06-18 14:35:00,50.78,50.84,50.67,50.69,26100.0,49.4017,49.4601,49.2947,49.3142,26100.0
2014-06-18 14:40:00,50.7,50.74,50.59,50.65,11700.0,49.3239,49.3628,49.2169,49.2753,11700.0
2014-06-18 14:45:00,50.69,50.72,50.61,50.7,15600.0,49.3142,49.3434,49.2364,49.3239,15600.0
2014-06-18 14:50:00,50.74,50.77,50.68,50.68,21300.0,49.3628,49.392,49.3045,49.3045,21300.0
2014-06-18 14:55:00,50.71,50.77,50.7,50.76,15000.0,49.3336,49.392,49.3239,49.3823,15000.0
2014-06-18 15:00:00,50.76,50.88,50.72,50.82,6600.0,49.3823,49.499,49.3434,49.4407,6600.0
2014-06-18 15:05:00,50.86,50.89,50.83,50.86,7500.0,49.4796,49.5088,49.4504,49.4796,7500.0
2014-06-18 15:10:00,50.86,50.87,50.78,50.78,7800.0,49.4796,49.4893,49.4017,49.4017,7800.0
2014-06-18 15:15:00,50.81,50.88,50.8,50.88,11400.0,49.4309,49.499,49.4212,49.499,11400.0
2014-06-18 15:20:00,50.84,50.88,50.83,50.88,7200.0,49.4601,49.499,49.4504,49.499,7200.0
2014-06-18 15:25:00,50.89,50.94,50.87,50.88,18600.0,49.5088,49.5574,49.4893,49.499,18600.0
2014-06-18 15:30:00,50.92,51.01,50.92,51.01,43200.0,49.5379,49.6255,49.5379,49.6255,43200.0
2014-06-18 15:35:00,51.02,51.04,50.98,51.04,23100.0,49.6352,49.6547,49.5963,49.6547,23100.0
2014-06-18 15:40:00,51.04,51.04,50.96,50.97,48900.0,49.6547,49.6547,49.5769,49.5866,48900.0
2014-06-18 15:45:00,50.97,51.03,50.94,51.02,21300.0,49.5866,49.645,49.5574,49.6352,21300.0
2014-06-18 15:50:00,51.03,51.06,51.0,51.02,9300.0,49.645,49.6741,49.6158,49.6352,9300.0
2014-06-18 15:55:00,51.01,51.05,50.97,51.02,48600.0,49.6255,49.6644,49.5866,49.6352,48600.0
2014-06-19 09:30:00,51.11,51.21,50.99,51.21,19200.0,49.7228,49.8201,49.606,49.8201,19200.0
2014-06-19 09:35:00,51.22,51.27,50.97,50.97,12000.0,49.8298,49.8784,49.5866,49.5866,12000.0
2014-06-19 09:40:00,50.97,51.04,50.9,50.99,15000.0,49.5866,49.6547,49.5185,49.606,15000.0
2014-06-19 09:45:00,50.97,51.0,50.72,50.72,87600.0,49.5866,49.6158,49.3434,49.3434,87600.0
2014-06-19 09:50:00,50.68,50.74,50.61,50.72,13200.0,49.3045,49.3628,49.2364,49.3434,13200.0
2014-06-19 09:55:00,50.71,50.8,50.65,50.67,17700.0,49.3336,49.4212,49.2753,49.2947,17700.0
2014-06-19 10:00:00,50.74,50.77,50.67,50.69,9600.0,49.3628,49.392,49.2947,49.3142,9600.0
2014-06-19 10:05:00,50.75,50.82,50.72,50.78,12600.0,49.3726,49.4407,49.3434,49.4017,12600.0
2014-06-19 10:10:00,50.78,50.87,50.75,50.81,11700.0,49.4017,49.4893,49.3726,49.4309,11700.0
2014-06-19 10:15:00,50.87,50.87,50.78,50.78,3300.0,49.4893,49.4893,49.4017,49.4017,3300.0
2014-06-19 10:20:00,50.75,50.78,50.71,50.71,6600.0,49.3726,49.4017,49.3336,49.3336,6600.0
2014-06-19 10:25:00,50.7,50.79,50.68,50.74,3000.0,49.3239,49.4115,49.3045,49.3628,3000.0
2014-06-19 10:30:00,50.8,50.8,50.76,50.77,2400.0,49.4212,49.4212,49.3823,49.392,2400.0
2014-06-19 10:35:00,50.91,50.91,50.81,50.84,6900.0,49.5282,49.5282,49.4309,49.4601,6900.0
2014-06-19 10:40:00,50.85,50.89,50.85,50.87,3600.0,49.4698,49.5088,49.4698,49.4893,3600.0
2014-06-19 10:45:00,50.87,50.88,50.86,50.86,2400.0,49.4893,49.499,49.4796,49.4796,2400.0
2014-06-19 10:50:00,50.86,50.86,50.8,50.8,5400.0,49.4796,49.4796,49.4212,49.4212,5400.0
2014-06-19 10:55:00,50.8,50.8,50.68,50.68,5700.0,49.4212,49.4212,49.3045,49.3045,5700.0
2014-06-19 11:00:00,50.73,50.78,50.7,50.74,4800.0,49.3531,49.4017,49.3239,49.3628,4800.0
2014-06-19 11:05:00,50.74,50.77,50.72,50.74,5400.0,49.3628,49.392,49.3434,49.3628,5400.0
2014-06-19 11:10:00,50.75,50.75,50.75,50.75,1500.0,49.3726,49.3726,49.3726,49.3726,1500.0
2014-06-19 11:15:00,50.87,50.9,50.87,50.9,1200.0,49.4893,49.5185,49.4893,49.5185,1200.0
2014-06-19 11:20:00,50.85,50.88,50.84,50.88,4200.0,49.4698,49.499,49.4601,49.499,4200.0
2014-06-19 11:25:00,50.9,50.94,50.88,50.9,1800.0,49.5185,49.5574,49.499,49.5185,1800.0
2014-06-19 11:30:00,50.9,50.97,50.9,50.91,6900.0,49.5185,49.5866,49.5185,49.5282,6900.0
2014-06-19 11:35:00,50.96,50.98,50.93,50.93,3300.0,49.5769,49.5963,49.5477,49.5477,3300.0
2014-06-19 11:40:00,50.92,50.93,50.86,50.9,6600.0,49.5379,49.5477,49.4796,49.5185,6600.0
2014-06-19 11:45:00,50.89,50.89,50.86,50.86,900.0,49.5088,49.5088,49.4796,49.4796,900.0
2014-06-19 11:50:00,50.82,50.82,50.67,50.74,17400.0,49.4407,49.4407,49.2947,49.3628,17400.0
2014-06-19 11:55:00,50.67,50.73,50.67,50.73,5700.0,49.2947,49.3531,49.2947,49.3531,5700.0
2014-06-19 12:00:00,50.73,50.75,50.71,50.73,5400.0,49.3531,49.3726,49.3336,49.3531,5400.0
2014-06-19 12:05:00,50.75,50.82,50.75,50.78,5400.0,49.3726,49.4407,49.3726,49.4017,5400.0
2014-06-19 12:10:00,50.82,50.82,50.77,50.79,7800.0,49.4407,49.4407,49.392,49.4115,7800.0
2014-06-19 12:15:00,50.79,50.82,50.76,50.82,1500.0,49.4115,49.4407,49.3823,49.4407,1500.0
2014-06-19 12:20:00,50.78,50.81,50.75,50.79,8100.0,49.4017,49.4309,49.3726,49.4115,8100.0
2014-06-19 12:25:00,50.77,50.81,50.7,50.7,6000.0,49.392,49.4309,49.3239,49.3239,6000.0
2014-06-19 12:30:00,50.74,50.74,50.74,50.74,300.0,49.3628,49.3628,49.3628,49.3628,300.0
2014-06-19 12:35:00,50.77,50.78,50.77,50.78,2400.0,49.392,49.4017,49.392,49.4017,2400.0
2014-06-19 12:40:00,50.77,50.77,50.75,50.75,900.0,49.392,49.392,49.3726,49.3726,900.0
2014-06-19 12:45:00,50.75,50.75,50.75,50.75,0.0,49.3726,49.3726,49.3726,49.3726,0.0
2014-06-19 12:50:00,50.67,50.67,50.67,50.67,300.0,49.2947,49.2947,49.2947,49.2947,300.0
2014-06-19 12:55:00,50.71,50.72,50.55,50.62,6000.0,49.3336,49.3434,49.178,49.2461,6000.0
2014-06-19 13:00:00,50.6,50.6,50.57,50.57,1200.0,49.2266,49.2266,49.1974,49.1974,1200.0
2014-06-19 13:05:00,50.62,50.62,50.62,50.62,600.0,49.2461,49.2461,49.2461,49.2461,600.0
2014-06-19 13:10:00,50.6,50.6,50.53,50.53,2100.0,49.2266,49.2266,49.1585,49.1585,2100.0
2014-06-19 13:15:00,50.55,50.56,50.46,50.46,3300.0,49.178,49.1877,49.0904,49.0904,3300.0
2014-06-19 13:20:00,50.48,50.54,50.45,50.54,5100.0,49.1099,49.1683,49.0807,49.1683,5100.0
2014-06-19 13:25:00,50.55,50.55,50.51,50.52,111900.0,49.178,49.178,49.1391,49.1488,111900.0
2014-06-19 13:30:00,50.51,50.52,50.51,50.52,14100.0,49.1391,49.1488,49.1391,49.1488,14100.0
2014-06-19 13:35:00,50.54,50.55,50.49,50.49,20100.0,49.1683,49.178,49.1196,49.1196,20100.0
2014-06-19 13:40:00,50.53,50.55,50.48,50.48,2100.0,49.1585,49.178,49.1099,49.1099,2100.0
2014-06-19 13:45:00,50.49,50.54,50.49,50.54,1200.0,49.1196,49.1683,49.1196,49.1683,1200.0
2014-06-19 13:50:00,50.55,50.55,50.55,50.55,600.0,49.178,49.178,49.178,49.178,600.0
2014-06-19 13:55:00,50.52,50.55,50.51,50.55,6000.0,49.1488,49.178,49.1391,49.178,6000.0
2014-06-19 14:00:00,50.54,50.56,50.53,50.55,10200.0,49.1683,49.1877,49.1585,49.178,10200.0
2014-06-19 14:05:00,50.55,50.57,50.55,50.56,16500.0,49.178,49.1974,49.178,49.1877,16500.0
2014-06-19 14:10:00,50.57,50.75,50.57,50.75,4200.0,49.1974,49.3726,49.1974,49.3726,4200.0
2014-06-19 14:15:00,50.75,50.77,50.73,50.75,3000.0,49.3726,49.392,49.3531,49.3726,3000.0
2014-06-19 14:20:00,50.8,50.85,50.8,50.85,4800.0,49.4212,49.4698,49.4212,49.4698,4800.0
2014-06-19 14:25:00,50.83,50.85,50.81,50.81,2100.0,49.4504,49.4698,49.4309,49.4309,2100.0
2014-06-19 14:30:00,50.77,50.83,50.77,50.82,4200.0,49.392,49.4504,49.392,49.4407,4200.0
2014-06-19 14:35:00,50.87,50.88,50.82,50.86,5100.0,49.4893,49.499,49.4407,49.4796,5100.0
2014-06-19 14:40:00,50.88,50.92,50.86,50.86,4200.0,49.499,49.5379,49.4796,49.4796,4200.0
2014-06-19 14:45:00,50.9,50.91,50.89,50.89,4200.0,49.5185,49.5282,49.5088,49.5088,4200.0
2014-06-19 14:50:00,50.94,50.94,50.87,50.9,8100.0,49.5574,49.5574,49.4893,49.5185,8100.0
2014-06-19 14:55:00,50.93,50.96,50.9,50.92,3300.0,49.5477,49.5769,49.5185,49.5379,3300.0
2014-06-19 15:00:00,50.94,50.94,50.93,50.93,600.0,49.5574,49.5574,49.5477,49.5477,600.0
2014-06-19 15:05:00,50.94,50.97,50.93,50.97,1800.0,49.5574,49.5866,49.5477,49.5866,1800.0
2014-06-19 15:10:00,50.92,50.95,50.92,50.95,1200.0,49.5379,49.5671,49.5379,49.5671,1200.0
2014-06-19 15:15:00,50.96,50.96,50.93,50.93,600.0,49.5769,49.5769,49.5477,49.5477,600.0
2014-06-19 15:20:00,50.92,51.0,50.91,51.0,6000.0,49.5379,49.6158,49.5282,49.6158,6000.0
2014-06-19 15:25:00,51.0,51.0,50.98,51.0,4500.0,49.6158,49.6158,49.5963,49.6158,4500.0
2014-06-19 15:30:00,51.0,51.04,50.98,50.98,15300.0,49.6158,49.6547,49.5963,49.5963,15300.0
2014-06-19 15:35:00,50.98,50.98,50.93,50.98,7500.0,49.5963,49.5963,49.5477,49.5963,7500.0
2014-06-19 15:40:00,50.94,51.02,50.94,51.02,2400.0,49.5574,49.6352,49.5574,49.6352,2400.0
2014-06-19 15:45:00,50.99,51.02,50.99,51.0,8400.0,49.606,49.6352,49.606,49.6158,8400.0
2014-06-19 15:50:00,51.01,51.05,51.01,51.04,6900.0,49.6255,49.6644,49.6255,49.6547,6900.0
2014-06-19 15:55:00,51.06,51.11,51.05,51.11,70200.0,49.6741,49.7228,49.6644,49.7228,70200.0
2014-06-20 09:30:00,50.96,51.08,50.87,50.87,12600.0,49.776,49.8932,49.6881,49.6881,12600.0
2014-06-20 09:35:00,50.87,50.87,50.64,50.71,60600.0,49.6881,49.6881,49.4634,49.5318,60600.0
2014-06-20 09:40:00,50.72,50.76,50.56,50.76,38400.0,49.5415,49.5806,49.3853,49.5806,38400.0
2014-06-20 09:45:00,50.8,50.8,50.74,50.77,4200.0,49.6197,49.6197,49.5611,49.5904,4200.0
2014-06-20 09:50:00,50.8,50.87,50.8,50.85,2700.0,49.6197,49.6881,49.6197,49.6685,2700.0
2014-06-20 09:55:00,50.9,50.9,50.83,50.83,4800.0,49.7174,49.7174,49.649,49.649,4800.0
2014-06-20 10:00:00,50.8,50.83,50.76,50.8,2400.0,49.6197,49.649,49.5806,49.6197,2400.0
2014-06-20 10:05:00,50.8,50.85,50.79,50.85,2400.0,49.6197,49.6685,49.6099,49.6685,2400.0
2014-06-20 10:10:00,50.87,50.89,50.82,50.86,5700.0,49.6881,49.7076,49.6392,49.6783,5700.0
2014-06-20 10:15:00,50.87,50.93,50.77,50.77,8700.0,49.6881,49.7467,49.5904,49.5904,8700.0
2014-06-20 10:20:00,50.8,50.8,50.64,50.65,3000.0,49.6197,49.6197,49.4634,49.4732,3000.0
2014-06-20 10:25:00,50.59,50.6,50.53,50.56,9600.0,49.4146,49.4243,49.356,49.3853,9600.0
2014-06-20 10:30:00,50.54,50.62,50.54,50.61,9600.0,49.3657,49.4439,49.3657,49.4341,9600.0
2014-06-20 10:35:00,50.62,50.67,50.62,50.64,4200.0,49.4439,49.4927,49.4439,49.4634,4200.0
2014-06-20 10:40:00,50.73,50.73,50.69,50.69,1800.0,49.5513,49.5513,49.5122,49.5122,1800.0
2014-06-20 10:45:00,50.79,50.79,50.73,50.78,2100.0,49.6099,49.6099,49.5513,49.6001,2100.0
2014-06-20 10:50:00,50.73,50.78,50.71,50.78,4200.0,49.5513,49.6001,49.5318,49.6001,4200.0
2014-06-20 10:55:00,50.81,50.81,50.78,50.78,600.0,49.6294,49.6294,49.6001,49.6001,600.0
2014-06-20 11:00:00,50.83,50.86,50.81,50.86,2100.0,49.649,49.6783,49.6294,49.6783,2100.0
2014-06-20 11:05:00,50.83,50.83,50.78,50.78,3900.0,49.649,49.649,49.6001,49.6001,3900.0
2014-06-20 11:10:00,50.78,50.78,50.77,50.78,1800.0,49.6001,49.6001,49.5904,49.6001,1800.0
2014-06-20 11:15:00,50.8,50.84,50.8,50.84,1800.0,49.6197,49.6588,49.6197,49.6588,1800.0
2014-06-20 11:20:00,50.85,50.9,50.85,50.9,3900.0,49.6685,49.7174,49.6685,49.7174,3900.0
2014-06-20 11:25:00,50.86,50.86,50.78,50.78,5100.0,49.6783,49.6783,49.6001,49.6001,5100.0
2014-06-20 11:30:00,50.79,50.85,50.79,50.81,35400.0,49.6099,49.6685,49.6099,49.6294,35400.0
2014-06-20 11:35:00,50.85,50.85,50.8,50.83,3900.0,49.6685,49.6685,49.6197,49.649,3900.0
2014-06-20 11:40:00,50.8,50.84,50.79,50.82,3000.0,49.6197,49.6588,49.6099,49.6392,3000.0
2014-06-20 11:45:00,50.84,50.86,50.8,50.86,1500.0,49.6588,49.6783,49.6197,49.6783,1500.0
2014-06-20 11:50:00,50.86,50.88,50.83,50.88,118500.0,49.6783,49.6978,49.649,49.6978,118500.0
2014-06-20 11:55:00,50.9,50.91,50.83,50.89,6900.0,49.7174,49.7271,49.649,49.7076,6900.0
2014-06-20 12:00:00,50.84,50.86,50.84,50.86,1500.0,49.6588,49.6783,49.6588,49.6783,1500.0
2014-06-20 12:05:00,50.89,50.89,50.82,50.87,2700.0,49.7076,49.7076,49.6392,49.6881,2700.0
2014-06-20 12:10:00,50.87,50.91,50.84,50.91,7200.0,49.6881,49.7271,49.6588,49.7271,7200.0
2014-06-20 12:15:00,50.93,50.93,50.93,50.93,300.0,49.7467,49.7467,49.7467,49.7467,300.0
2014-06-20 12:20:00,50.91,50.93,50.88,50.93,1800.0,49.7271,49.7467,49.6978,49.7467,1800.0
2014-06-20 12:25:00,50.93,50.93,50.93,50.93,0.0,49.7467,49.7467,49.7467,49.7467,0.0
2014-06-20 12:30:00,50.98,50.98,50.98,50.98,300.0,49.7955,49.7955,49.7955,49.7955,300.0
2014-06-20 12:35:00,51.0,51.0,50.92,50.92,3300.0,49.815,49.815,49.7369,49.7369,3300.0
2014-06-20 12:40:00,50.95,50.99,50.91,50.99,3000.0,49.7662,49.8053,49.7271,49.8053,3000.0
2014-06-20 12:45:00,50.98,50.98,50.91,50.95,2400.0,49.7955,49.7955,49.7271,49.7662,2400.0
2014-06-20 12:50:00,50.96,50.97,50.96,50.97,2100.0,49.776,49.7857,49.776,49.7857,2100.0
2014-06-20 12:55:00,50.97,50.97,50.97,50.97,600.0,49.7857,49.7857,49.7857,49.7857,600.0
2014-06-20 13:00:00,50.96,50.96,50.95,50.95,1800.0,49.776,49.776,49.7662,49.7662,1800.0
2014-06-20 13:05:00,50.92,50.97,50.92,50.97,2700.0,49.7369,49.7857,49.7369,49.7857,2700.0
2014-06-20 13:10:00,51.0,51.01,50.99,51.01,6600.0,49.815,49.8248,49.8053,49.8248,6600.0
2014-06-20 13:15:00,51.0,51.0,50.96,50.96,1800.0,49.815,49.815,49.776,49.776,1800.0
2014-06-20 13:20:00,50.97,50.97,50.97,50.97,300.0,49.7857,49.7857,49.7857,49.7857,300.0
2014-06-20 13:25:00,50.99,50.99,50.96,50.96,1500.0,49.8053,49.8053,49.776,49.776,1500.0
2014-06-20 13:30:00,50.91,50.92,50.91,50.91,900.0,49.7271,49.7369,49.7271,49.7271,900.0
2014-06-20 13:35:00,50.9,50.95,50.9,50.92,3900.0,49.7174,49.7662,49.7174,49.7369,3900.0
2014-06-20 13:40:00,50.92,50.92,50.92,50.92,600.0,49.7369,49.7369,49.7369,49.7369,600.0
2014-06-20 13:45:00,50.93,50.97,50.93,50.97,2700.0,49.7467,49.7857,49.7467,49.7857,2700.0
2014-06-20 13:50:00,51.0,51.0,51.0,51.0,300.0,49.815,49.815,49.815,49.815,300.0
2014-06-20 13:55:00,51.0,51.02,50.98,51.02,9600.0,49.815,49.8346,49.7955,49.8346,9600.0
2014-06-20 14:00:00,51.04,51.04,51.02,51.02,5400.0,49.8541,49.8541,49.8346,49.8346,5400.0
2014-06-20 14:05:00,51.02,51.07,51.02,51.07,4500.0,49.8346,49.8834,49.8346,49.8834,4500.0
2014-06-20 14:10:00,51.07,51.08,51.06,51.06,3000.0,49.8834,49.8932,49.8736,49.8736,3000.0
2014-06-20 14:15:00,51.04,51.04,50.99,51.0,100200.0,49.8541,49.8541,49.8053,49.815,100200.0
2014-06-20 14:20:00,51.0,51.0,50.98,50.99,10800.0,49.815,49.815,49.7955,49.8053,10800.0
2014-06-20 14:25:00,50.97,50.99,50.97,50.99,900.0,49.7857,49.8053,49.7857,49.8053,900.0
2014-06-20 14:30:00,50.99,51.0,50.93,50.93,6000.0,49.8053,49.815,49.7467,49.7467,6000.0
2014-06-20 14:35:00,50.93,50.96,50.91,50.92,6900.0,49.7467,49.776,49.7271,49.7369,6900.0
2014-06-20 14:40:00,50.91,50.92,50.89,50.9,5700.0,49.7271,49.7369,49.7076,49.7174,5700.0
2014-06-20 14:45:00,50.92,50.96,50.92,50.95,9000.0,49.7369,49.776,49.7369,49.7662,9000.0
2014-06-20 14:50:00,50.94,50.96,50.92,50.93,8700.0,49.7564,49.776,49.7369,49.7467,8700.0
2014-06-20 14:55:00,50.93,50.98,50.93,50.96,19500.0,49.7467,49.7955,49.7467,49.776,19500.0
2014-06-20 15:00:00,50.98,51.02,50.97,51.02,4500.0,49.7955,49.8346,49.7857,49.8346,4500.0
2014-06-20 15:05:00,50.99,51.02,50.95,50.98,22200.0,49.8053,49.8346,49.7662,49.7955,22200.0
2014-06-20 15:10:00,50.97,51.0,50.95,50.95,3300.0,49.7857,49.815,49.7662,49.7662,3300.0
2014-06-20 15:15:00,50.95,51.0,50.95,50.96,6900.0,49.7662,49.815,49.7662,49.776,6900.0
2014-06-20 15:20:00,50.98,50.98,50.94,50.98,2100.0,49.7955,49.7955,49.7564,49.7955,2100.0
2014-06-20 15:25:00,50.94,50.98,50.92,50.94,20100.0,49.7564,49.7955,49.7369,49.7564,20100.0
2014-06-20 15:30:00,50.97,51.03,50.96,51.03,9300.0,49.7857,49.8443,49.776,49.8443,9300.0
2014-06-20 15:35:00,51.02,51.04,51.0,51.0,91200.0,49.8346,49.8541,49.815,49.815,91200.0
2014-06-20 15:40:00,51.0,51.02,51.0,51.0,41400.0,49.815,49.8346,49.815,49.815,41400.0
2014-06-20 15:45:00,50.98,51.05,50.98,51.03,27600.0,49.7955,49.8639,49.7955,49.8443,27600.0
2014-06-20 15:50:00,51.03,51.22,51.02,51.16,93600.0,49.8443,50.0299,49.8346,49.9713,93600.0
2014-06-20 15:55:00,51.18,51.21,51.13,51.14,155700.0,49.9909,50.0202,49.942,49.9518,155700.0
2014-06-23 09:30:00,51.23,51.25,51.16,51.22,30000.0,50.0397,50.0592,49.9713,50.0299,30000.0
2014-06-23 09:35:00,51.18,51.21,51.01,51.06,24000.0,49.9909,50.0202,49.8248,49.8736,24000.0
2014-06-23 09:40:00,51.13,51.49,51.13,51.49,15000.0,49.942,50.2937,49.942,50.2937,15000.0
2014-06-23 09:45:00,51.5,51.5,51.37,51.38,6300.0,50.3034,50.3034,50.1764,50.1862,6300.0
2014-06-23 09:50:00,51.35,51.45,51.35,51.35,4200.0,50.1569,50.2546,50.1569,50.1569,4200.0
2014-06-23 09:55:00,51.37,51.56,51.37,51.52,7500.0,50.1764,50.362,50.1764,50.323,7500.0
2014-06-23 10:00:00,51.52,51.55,51.48,51.54,2400.0,50.323,50.3523,50.2839,50.3425,2400.0
2014-06-23 10:05:00,51.54,51.55,51.31,51.36,7500.0,50.3425,50.3523,50.1178,50.1667,7500.0
2014-06-23 10:10:00,51.29,51.29,51.14,51.26,15000.0,50.0983,50.0983,49.9518,50.069,15000.0
2014-06-23 10:15:00,51.25,51.28,51.19,51.27,4800.0,50.0592,50.0885,50.0006,50.0788,4800.0
2014-06-23 10:20:00,51.3,51.3,51.23,51.23,2700.0,50.1081,50.1081,50.0397,50.0397,2700.0
2014-06-23 10:25:00,51.28,51.28,51.09,51.09,42000.0,50.0885,50.0885,49.9029,49.9029,42000.0
2014-06-23 10:30:00,51.09,51.19,51.08,51.08,53400.0,49.9029,50.0006,49.8932,49.8932,53400.0
2014-06-23 10:35:00,51.08,51.12,51.07,51.08,66000.0,49.8932,49.9322,49.8834,49.8932,66000.0
2014-06-23 10:40:00,51.08,51.12,51.05,51.1,45000.0,49.8932,49.9322,49.8639,49.9127,45000.0
2014-06-23 10:45:00,51.15,51.18,51.0,51.08,471600.0,49.9616,49.9909,49.815,49.8932,471600.0
2014-06-23 10:50:00,51.04,51.05,50.94,50.97,2700.0,49.8541,49.8639,49.7564,49.7857,2700.0
2014-06-23 10:55:00,50.94,50.99,50.91,50.99,18300.0,49.7564,49.8053,49.7271,49.8053,18300.0
2014-06-23 11:00:00,50.99,51.02,50.96,50.97,72300.0,49.8053,49.8346,49.776,49.7857,72300.0
2014-06-23 11:05:00,50.97,50.97,50.89,50.9,22200.0,49.7857,49.7857,49.7076,49.7174,22200.0
2014-06-23 11:10:00,50.96,50.97,50.92,50.93,33300.0,49.776,49.7857,49.7369,49.7467,33300.0
2014-06-23 11:15:00,50.92,50.92,50.82,50.83,15600.0,49.7369,49.7369,49.6392,49.649,15600.0
2014-06-23 11:20:00,50.83,50.87,50.82,50.83,13800.0,49.649,49.6881,49.6392,49.649,13800.0
2014-06-23 11:25:00,50.83,50.86,50.73,50.73,88800.0,49.649,49.6783,49.5513,49.5513,88800.0
2014-06-23 11:30:00,50.73,50.77,50.68,50.77,17100.0,49.5513,49.5904,49.5025,49.5904,17100.0
2014-06-23 11:35:00,50.73,50.75,50.68,50.75,2100.0,49.5513,49.5708,49.5025,49.5708,2100.0
2014-06-23 11:40:00,50.73,50.86,50.73,50.81,9000.0,49.5513,49.6783,49.5513,49.6294,9000.0
2014-06-23 11:45:00,50.8,50.83,50.78,50.8,52500.0,49.6197,49.649,49.6001,49.6197,52500.0
2014-06-23 11:50:00,50.8,50.8,50.7,50.73,113100.0,49.6197,49.6197,49.522,49.5513,113100.0
2014-06-23 11:55:00,50.68,50.73,50.68,50.72,28200.0,49.5025,49.5513,49.5025,49.5415,28200.0
2014-06-23 12:00:00,50.72,50.72,50.68,50.71,18600.0,49.5415,49.5415,49.5025,49.5318,18600.0
2014-06-23 12:05:00,50.72,50.72,50.66,50.67,83700.0,49.5415,49.5415,49.4829,49.4927,83700.0
2014-06-23 12:10:00,50.67,50.72,50.67,50.72,72600.0,49.4927,49.5415,49.4927,49.5415,72600.0
2014-06-23 12:15:00,50.74,50.78,50.73,50.78,4500.0,49.5611,49.6001,49.5513,49.6001,4500.0
2014-06-23 12:20:00,50.75,50.81,50.73,50.79,4800.0,49.5708,49.6294,49.5513,49.6099,4800.0
2014-06-23 12:25:00,50.8,50.81,50.72,50.8,1800.0,49.6197,49.6294,49.5415,49.6197,1800.0
2014-06-23 12:30:00,50.86,50.91,50.81,50.85,7200.0,49.6783,49.7271,49.6294,49.6685,7200.0
2014-06-23 12:35:00,50.81,50.81,50.75,50.75,600.0,49.6294,49.6294,49.5708,49.5708,600.0
2014-06-23 12:40:00,50.72,50.77,50.7,50.77,8100.0,49.5415,49.5904,49.522,49.5904,8100.0
2014-06-23 12:45:00,50.79,50.79,50.79,50.79,1200.0,49.6099,49.6099,49.6099,49.6099,1200.0
2014-06-23 12:50:00,50.74,50.79,50.73,50.79,2400.0,49.5611,49.6099,49.5513,49.6099,2400.0
2014-06-23 12:55:00,50.74,50.74,50.74,50.74,600.0,49.5611,49.5611,49.5611,49.5611,600.0
2014-06-23 13:00:00,50.76,50.77,50.76,50.77,1500.0,49.5806,49.5904,49.5806,49.5904,1500.0
2014-06-23 13:05:00,50.79,50.84,50.76,50.82,3300.0,49.6099,49.6588,49.5806,49.6392,3300.0
2014-06-23 13:10:00,50.82,50.86,50.82,50.83,7800.0,49.6392,49.6783,49.6392,49.649,7800.0
2014-06-23 13:15:00,50.81,50.82,50.77,50.77,2100.0,49.6294,49.6392,49.5904,49.5904,2100.0
2014-06-23 13:20:00,50.7,50.76,50.7,50.72,2400.0,49.522,49.5806,49.522,49.5415,2400.0
2014-06-23 13:25:00,50.7,50.71,50.7,50.7,6000.0,49.522,49.5318,49.522,49.522,6000.0
2014-06-23 13:30:00,50.7,50.75,50.7,50.75,1500.0,49.522,49.5708,49.522,49.5708,1500.0
2014-06-23 13:35:00,50.8,50.82,50.77,50.8,45300.0,49.6197,49.6392,49.5904,49.6197,45300.0
2014-06-23 13:40:00,50.81,50.81,50.76,50.76,2100.0,49.6294,49.6294,49.5806,49.5806,2100.0
2014-06-23 13:45:00,50.79,50.83,50.76,50.81,2700.0,49.6099,49.649,49.5806,49.6294,2700.0
2014-06-23 13:50:00,50.79,50.84,50.78,50.78,57900.0,49.6099,49.6588,49.6001,49.6001,57900.0
2014-06-23 13:55:00,50.8,50.82,50.79,50.81,8100.0,49.6197,49.6392,49.6099,49.6294,8100.0
2014-06-23 14:00:00,50.82,50.84,50.78,50.78,4200.0,49.6392,49.6588,49.6001,49.6001,4200.0
2014-06-23 14:05:00,50.8,50.8,50.73,50.74,49500.0,49.6197,49.6197,49.5513,49.5611,49500.0
2014-06-23 14:10:00,50.74,50.76,50.73,50.74,22500.0,49.5611,49.5806,49.5513,49.5611,22500.0
2014-06-23 14:15:00,50.76,50.82,50.76,50.79,5100.0,49.5806,49.6392,49.5806,49.6099,5100.0
2014-06-23 14:20:00,50.8,50.84,50.8,50.84,1800.0,49.6197,49.6588,49.6197,49.6588,1800.0
2014-06-23 14:25:00,50.81,50.82,50.76,50.77,15600.0,49.6294,49.6392,49.5806,49.5904,15600.0
2014-06-23 14:30:00,50.77,50.77,50.75,50.75,4800.0,49.5904,49.5904,49.5708,49.5708,4800.0
2014-06-23 14:35:00,50.75,50.75,50.68,50.75,106200.0,49.5708,49.5708,49.5025,49.5708,106200.0
2014-06-23 14:40:00,50.74,50.74,50.68,50.71,3600.0,49.5611,49.5611,49.5025,49.5318,3600.0
2014-06-23 14:45:00,50.74,50.74,50.69,50.69,2400.0,49.5611,49.5611,49.5122,49.5122,2400.0
2014-06-23 14:50:00,50.69,50.69,50.64,50.65,5400.0,49.5122,49.5122,49.4634,49.4732,5400.0
2014-06-23 14:55:00,50.66,50.68,50.64,50.68,1500.0,49.4829,49.5025,49.4634,49.5025,1500.0
2014-06-23 15:00:00,50.7,50.73,50.7,50.7,1800.0,49.522,49.5513,49.522,49.522,1800.0
2014-06-23 15:05:00,50.72,50.73,50.72,50.73,600.0,49.5415,49.5513,49.5415,49.5513,600.0
2014-06-23 15:10:00,50.73,50.75,50.68,50.69,7500.0,49.5513,49.5708,49.5025,49.5122,7500.0
2014-06-23 15:15:00,50.7,50.72,50.68,50.7,7200.0,49.522,49.5415,49.5025,49.522,7200.0
2014-06-23 15:20:00,50.7,50.74,50.7,50.74,9900.0,49.522,49.5611,49.522,49.5611,9900.0
2014-06-23 15:25:00,50.75,50.76,50.7,50.71,14700.0,49.5708,49.5806,49.522,49.5318,14700.0
2014-06-23 15:30:00,50.7,50.72,50.69,50.71,12900.0,49.522,49.5415,49.5122,49.5318,12900.0
2014-06-23 15:35:00,50.7,50.72,50.69,50.72,27000.0,49.522,49.5415,49.5122,49.5415,27000.0
2014-06-23 15:40:00,50.7,50.71,50.69,50.7,9600.0,49.522,49.5318,49.5122,49.522,9600.0
2014-06-23 15:45:00,50.7,50.75,50.69,50.72,8100.0,49.522,49.5708,49.5122,49.5415,8100.0
2014-06-23 15:50:00,50.74,50.78,50.72,50.72,16500.0,49.5611,49.6001,49.5415,49.5415,16500.0
2014-06-23 15:55:00,50.73,50.83,50.72,50.83,197100.0,49.5513,49.649,49.5415,49.649,197100.0
2014-06-24 09:30:00,51.15,51.29,51.1,51.24,11700.0,49.9616,50.0983,49.9127,50.0495,11700.0
2014-06-24 09:35:00,51.32,51.56,51.32,51.56,39600.0,50.1276,50.362,50.1276,50.362,39600.0
2014-06-24 09:40:00,51.48,51.53,51.34,51.44,13800.0,50.2839,50.3327,50.1471,50.2448,13800.0
2014-06-24 09:45:00,51.48,51.48,51.07,51.07,67800.0,50.2839,50.2839,49.8834,49.8834,67800.0
2014-06-24 09:50:00,51.11,51.32,51.11,51.27,54600.0,49.9225,50.1276,49.9225,50.0788,54600.0
2014-06-24 09:55:00,51.26,51.28,51.16,51.16,5400.0,50.069,50.0885,49.9713,49.9713,5400.0
2014-06-24 10:00:00,51.19,51.29,51.08,51.24,15000.0,50.0006,50.0983,49.8932,50.0495,15000.0
2014-06-24 10:05:00,51.27,51.38,51.27,51.34,16200.0,50.0788,50.1862,50.0788,50.1471,16200.0
2014-06-24 10:10:00,51.33,51.41,51.33,51.37,8400.0,50.1374,50.2155,50.1374,50.1764,8400.0
2014-06-24 10:15:00,51.42,51.47,51.29,51.45,24900.0,50.2253,50.2741,50.0983,50.2546,24900.0
2014-06-24 10:20:00,51.49,51.69,51.49,51.67,55200.0,50.2937,50.489,50.2937,50.4695,55200.0
2014-06-24 10:25:00,51.67,51.75,51.55,51.75,74100.0,50.4695,50.5476,50.3523,50.5476,74100.0
2014-06-24 10:30:00,51.8,51.82,51.75,51.78,73500.0,50.5964,50.616,50.5476,50.5769,73500.0
2014-06-24 10:35:00,51.78,51.87,51.76,51.86,56400.0,50.5769,50.6648,50.5574,50.6551,56400.0
2014-06-24 10:40:00,51.85,51.92,51.72,51.83,123300.0,50.6453,50.7137,50.5183,50.6258,123300.0
2014-06-24 10:45:00,51.8,51.85,51.74,51.8,71100.0,50.5964,50.6453,50.5378,50.5964,71100.0
2014-06-24 10:50:00,51.8,51.84,51.75,51.84,12300.0,50.5964,50.6355,50.5476,50.6355,12300.0
2014-06-24 10:55:00,51.85,51.86,51.82,51.85,5400.0,50.6453,50.6551,50.616,50.6453,5400.0
2014-06-24 11:00:00,51.85,51.88,51.8,51.85,46800.0,50.6453,50.6746,50.5964,50.6453,46800.0
2014-06-24 11:05:00,51.79,51.81,51.65,51.66,39900.0,50.5867,50.6062,50.4499,50.4597,39900.0
2014-06-24 11:10:00,51.7,51.7,51.56,51.57,3300.0,50.4988,50.4988,50.362,50.3718,3300.0
2014-06-24 11:15:00,51.64,51.64,51.6,51.6,3300.0,50.4402,50.4402,50.4011,50.4011,3300.0
2014-06-24 11:20:00,51.64,51.66,51.58,51.58,4200.0,50.4402,50.4597,50.3816,50.3816,4200.0
2014-06-24 11:25:00,51.6,51.61,51.53,51.53,4200.0,50.4011,50.4109,50.3327,50.3327,4200.0
2014-06-24 11:30:00,51.58,51.61,51.55,51.56,58200.0,50.3816,50.4109,50.3523,50.362,58200.0
2014-06-24 11:35:00,51.59,51.59,51.53,51.55,25500.0,50.3913,50.3913,50.3327,50.3523,25500.0
2014-06-24 11:40:00,51.55,51.58,51.51,51.53,16500.0,50.3523,50.3816,50.3132,50.3327,16500.0
2014-06-24 11:45:00,51.55,51.57,51.47,51.5,6600.0,50.3523,50.3718,50.2741,50.3034,6600.0
2014-06-24 11:50:00,51.5,51.5,51.44,51.44,7800.0,50.3034,50.3034,50.2448,50.2448,7800.0
2014-06-24 11:55:00,51.45,51.5,51.44,51.5,4200.0,50.2546,50.3034,50.2448,50.3034,4200.0
2014-06-24 12:00:00,51.48,51.48,51.4,51.4,1200.0,50.2839,50.2839,50.2057,50.2057,1200.0
2014-06-24 12:05:00,51.45,51.46,51.39,51.39,3600.0,50.2546,50.2643,50.196,50.196,3600.0
2014-06-24 12:10:00,51.39,51.43,51.39,51.43,9600.0,50.196,50.235,50.196,50.235,9600.0
2014-06-24 12:15:00,51.39,51.43,51.39,51.42,5100.0,50.196,50.235,50.196,50.2253,5100.0
2014-06-24 12:20:00,51.45,51.45,51.38,51.38,1500.0,50.2546,50.2546,50.1862,50.1862,1500.0
2014-06-24 12:25:00,51.41,51.5,51.41,51.5,4800.0,50.2155,50.3034,50.2155,50.3034,4800.0
2014-06-24 12:30:00,51.47,51.54,51.47,51.52,4200.0,50.2741,50.3425,50.2741,50.323,4200.0
2014-06-24 12:35:00,51.52,51.6,51.52,51.56,3600.0,50.323,50.4011,50.323,50.362,3600.0
2014-06-24 12:40:00,51.6,51.61,51.52,51.52,1800.0,50.4011,50.4109,50.323,50.323,1800.0
2014-06-24 12:45:00,51.45,51.45,51.45,51.45,900.0,50.2546,50.2546,50.2546,50.2546,900.0
2014-06-24 12:50:00,51.37,51.4,51.33,51.33,4800.0,50.1764,50.2057,50.1374,50.1374,4800.0
2014-06-24 12:55:00,51.24,51.24,51.19,51.23,2700.0,50.0495,50.0495,50.0006,50.0397,2700.0
2014-06-24 13:00:00,51.16,51.18,51.16,51.18,1800.0,49.9713,49.9909,49.9713,49.9909,1800.0
2014-06-24 13:05:00,51.18,51.2,51.13,51.2,9000.0,49.9909,50.0104,49.942,50.0104,9000.0
2014-06-24 13:10:00,51.19,51.23,51.11,51.13,37800.0,50.0006,50.0397,49.9225,49.942,37800.0
2014-06-24 13:15:00,51.13,51.14,50.99,51.05,63300.0,49.942,49.9518,49.8053,49.8639,63300.0
2014-06-24 13:20:00,51.05,51.06,50.97,50.99,58800.0,49.8639,49.8736,49.7857,49.8053,58800.0
2014-06-24 13:25:00,50.98,51.03,50.95,51.03,3900.0,49.7955,49.8443,49.7662,49.8443,3900.0
2014-06-24 13:30:00,51.06,51.13,51.06,51.13,7200.0,49.8736,49.942,49.8736,49.942,7200.0
2014-06-24 13:35:00,51.16,51.23,51.11,51.23,10500.0,49.9713,50.0397,49.9225,50.0397,10500.0
2014-06-24 13:40:00,51.23,51.24,51.13,51.13,11400.0,50.0397,50.0495,49.942,49.942,11400.0
2014-06-24 13:45:00,51.13,51.2,51.01,51.01,6300.0,49.942,50.0104,49.8248,49.8248,6300.0
2014-06-24 13:50:00,51.05,51.11,50.94,51.06,79200.0,49.8639,49.9225,49.7564,49.8736,79200.0
2014-06-24 13:55:00,50.99,50.99,50.92,50.92,3900.0,49.8053,49.8053,49.7369,49.7369,3900.0
2014-06-24 14:00:00,50.96,51.02,50.95,51.02,4800.0,49.776,49.8346,49.7662,49.8346,4800.0
2014-06-24 14:05:00,51.05,51.05,51.01,51.04,4500.0,49.8639,49.8639,49.8248,49.8541,4500.0
2014-06-24 14:10:00,51.04,51.18,51.02,51.18,40200.0,49.8541,49.9909,49.8346,49.9909,40200.0
2014-06-24 14:15:00,51.18,51.19,51.11,51.15,4500.0,49.9909,50.0006,49.9225,49.9616,4500.0
2014-06-24 14:20:00,51.08,51.12,51.02,51.02,7500.0,49.8932,49.9322,49.8346,49.8346,7500.0
2014-06-24 14:25:00,51.02,51.04,50.93,51.0,11700.0,49.8346,49.8541,49.7467,49.815,11700.0
2014-06-24 14:30:00,50.95,50.95,50.86,50.86,6300.0,49.7662,49.7662,49.6783,49.6783,6300.0
2014-06-24 14:35:00,50.91,50.93,50.89,50.89,3600.0,49.7271,49.7467,49.7076,49.7076,3600.0
2014-06-24 14:40:00,50.92,50.99,50.92,50.99,1500.0,49.7369,49.8053,49.7369,49.8053,1500.0
2014-06-24 14:45:00,51.02,51.04,50.96,50.98,5700.0,49.8346,49.8541,49.776,49.7955,5700.0
2014-06-24 14:50:00,50.96,51.02,50.96,51.02,1800.0,49.776,49.8346,49.776,49.8346,1800.0
2014-06-24 14:55:00,51.01,51.04,50.99,51.02,21900.0,49.8248,49.8541,49.8053,49.8346,21900.0
2014-06-24 15:00:00,51.02,51.02,50.92,50.95,58200.0,49.8346,49.8346,49.7369,49.7662,58200.0
2014-06-24 15:05:00,50.92,50.92,50.84,50.84,48000.0,49.7369,49.7369,49.6588,49.6588,48000.0
2014-06-24 15:10:00,50.78,50.78,50.62,50.64,18600.0,49.6001,49.6001,49.4439,49.4634,18600.0
2014-06-24 15:15:00,50.59,50.65,50.55,50.56,70800.0,49.4146,49.4732,49.3755,49.3853,70800.0
2014-06-24 15:20:00,50.56,50.61,50.48,50.51,18300.0,49.3853,49.4341,49.3071,49.3364,18300.0
2014-06-24 15:25:00,50.53,50.67,50.47,50.61,18600.0,49.356,49.4927,49.2973,49.4341,18600.0
2014-06-24 15:30:00,50.62,50.65,50.52,50.52,23700.0,49.4439,49.4732,49.3462,49.3462,23700.0
2014-06-24 15:35:00,50.56,50.56,50.31,50.32,27900.0,49.3853,49.3853,49.1411,49.1508,27900.0
2014-06-24 15:40:00,50.35,50.54,50.34,50.54,13800.0,49.1801,49.3657,49.1704,49.3657,13800.0
2014-06-24 15:45:00,50.56,50.67,50.55,50.67,29100.0,49.3853,49.4927,49.3755,49.4927,29100.0
2014-06-24 15:50:00,50.64,50.68,50.64,50.66,145200.0,49.4634,49.5025,49.4634,49.4829,145200.0
2014-06-24 15:55:00,50.66,50.69,50.59,50.67,194100.0,49.4829,49.5122,49.4146,49.4927,194100.0
2014-06-25 09:30:00,50.4,50.51,50.22,50.29,18900.0,49.229,49.3364,49.0532,49.1215,18900.0
2014-06-25 09:35:00,50.36,50.83,50.36,50.72,34200.0,49.1899,49.649,49.1899,49.5415,34200.0
2014-06-25 09:40:00,50.77,51.05,50.68,51.0,9900.0,49.5904,49.8639,49.5025,49.815,9900.0
2014-06-25 09:45:00,51.08,51.13,50.83,50.83,9000.0,49.8932,49.942,49.649,49.649,9000.0
2014-06-25 09:50:00,50.87,50.92,50.81,50.81,7500.0,49.6881,49.7369,49.6294,49.6294,7500.0
2014-06-25 09:55:00,50.74,50.74,50.5,50.5,3900.0,49.5611,49.5611,49.3267,49.3267,3900.0
2014-06-25 10:00:00,50.49,50.56,50.43,50.49,12000.0,49.3169,49.3853,49.2583,49.3169,12000.0
2014-06-25 10:05:00,50.46,50.51,50.4,50.44,98100.0,49.2876,49.3364,49.229,49.268,98100.0
2014-06-25 10:10:00,50.46,50.69,50.46,50.69,17700.0,49.2876,49.5122,49.2876,49.5122,17700.0
2014-06-25 10:15:00,50.68,50.68,50.45,50.45,2700.0,49.5025,49.5025,49.2778,49.2778,2700.0
2014-06-25 10:20:00,50.4,50.5,50.31,50.32,36600.0,49.229,49.3267,49.1411,49.1508,36600.0
2014-06-25 10:25:00,50.32,50.42,50.32,50.35,4200.0,49.1508,49.2485,49.1508,49.1801,4200.0
2014-06-25 10:30:00,50.33,50.39,50.3,50.3,24900.0,49.1606,49.2192,49.1313,49.1313,24900.0
2014-06-25 10:35:00,50.3,50.33,50.15,50.17,44700.0,49.1313,49.1606,48.9848,49.0043,44700.0
2014-06-25 10:40:00,50.17,50.33,50.13,50.33,6300.0,49.0043,49.1606,48.9652,49.1606,6300.0
2014-06-25 10:45:00,50.35,50.39,50.28,50.3,4800.0,49.1801,49.2192,49.1118,49.1313,4800.0
2014-06-25 10:50:00,50.35,50.39,50.33,50.36,3000.0,49.1801,49.2192,49.1606,49.1899,3000.0
2014-06-25 10:55:00,50.36,50.42,50.35,50.42,900.0,49.1899,49.2485,49.1801,49.2485,900.0
2014-06-25 11:00:00,50.36,50.4,50.36,50.39,7200.0,49.1899,49.229,49.1899,49.2192,7200.0
2014-06-25 11:05:00,50.35,50.4,50.33,50.4,6300.0,49.1801,49.229,49.1606,49.229,6300.0
2014-06-25 11:10:00,50.42,50.43,50.37,50.43,3600.0,49.2485,49.2583,49.1997,49.2583,3600.0
2014-06-25 11:15:00,50.4,50.41,50.37,50.37,2400.0,49.229,49.2387,49.1997,49.1997,2400.0
2014-06-25 11:20:00,50.41,50.44,50.34,50.36,39300.0,49.2387,49.268,49.1704,49.1899,39300.0
2014-06-25 11:25:00,50.42,50.46,50.38,50.38,19500.0,49.2485,49.2876,49.2094,49.2094,19500.0
2014-06-25 11:30:00,50.4,50.4,50.38,50.38,3000.0,49.229,49.229,49.2094,49.2094,3000.0
2014-06-25 11:35:00,50.38,50.41,50.36,50.41,9600.0,49.2094,49.2387,49.1899,49.2387,9600.0
2014-06-25 11:40:00,50.4,50.42,50.38,50.41,21300.0,49.229,49.2485,49.2094,49.2387,21300.0
2014-06-25 11:45:00,50.38,50.38,50.34,50.37,8400.0,49.2094,49.2094,49.1704,49.1997,8400.0
2014-06-25 11:50:00,50.36,50.44,50.35,50.44,7200.0,49.1899,49.268,49.1801,49.268,7200.0
2014-06-25 11:55:00,50.43,50.45,50.38,50.39,4800.0,49.2583,49.2778,49.2094,49.2192,4800.0
2014-06-25 12:00:00,50.46,50.48,50.45,50.45,6300.0,49.2876,49.3071,49.2778,49.2778,6300.0
2014-06-25 12:05:00,50.41,50.51,50.41,50.47,4500.0,49.2387,49.3364,49.2387,49.2973,4500.0
2014-06-25 12:10:00,50.47,50.56,50.45,50.54,6300.0,49.2973,49.3853,49.2778,49.3657,6300.0
2014-06-25 12:15:00,50.61,50.61,50.61,50.61,300.0,49.4341,49.4341,49.4341,49.4341,300.0
2014-06-25 12:20:00,50.61,50.71,50.6,50.71,6300.0,49.4341,49.5318,49.4243,49.5318,6300.0
2014-06-25 12:25:00,50.7,50.76,50.66,50.76,6300.0,49.522,49.5806,49.4829,49.5806,6300.0
2014-06-25 12:30:00,50.74,50.79,50.72,50.79,9000.0,49.5611,49.6099,49.5415,49.6099,9000.0
2014-06-25 12:35:00,50.74,50.74,50.72,50.73,3300.0,49.5611,49.5611,49.5415,49.5513,3300.0
2014-06-25 12:40:00,50.73,50.74,50.73,50.73,1800.0,49.5513,49.5611,49.5513,49.5513,1800.0
2014-06-25 12:45:00,50.73,50.73,50.73,50.73,0.0,49.5513,49.5513,49.5513,49.5513,0.0
2014-06-25 12:50:00,50.72,50.78,50.7,50.78,4800.0,49.5415,49.6001,49.522,49.6001,4800.0
2014-06-25 12:55:00,50.7,50.74,50.7,50.74,600.0,49.522,49.5611,49.522,49.5611,600.0
2014-06-25 13:00:00,50.75,50.9,50.75,50.9,2400.0,49.5708,49.7174,49.5708,49.7174,2400.0
2014-06-25 13:05:00,50.85,50.89,50.81,50.86,5100.0,49.6685,49.7076,49.6294,49.6783,5100.0
2014-06-25 13:10:00,50.83,50.83,50.78,50.78,600.0,49.649,49.649,49.6001,49.6001,600.0
2014-06-25 13:15:00,50.81,50.82,50.72,50.8,6000.0,49.6294,49.6392,49.5415,49.6197,6000.0
2014-06-25 13:20:00,50.81,50.81,50.74,50.76,2700.0,49.6294,49.6294,49.5611,49.5806,2700.0
2014-06-25 13:25:00,50.77,50.77,50.77,50.77,300.0,49.5904,49.5904,49.5904,49.5904,300.0
2014-06-25 13:30:00,50.72,50.74,50.7,50.73,4200.0,49.5415,49.5611,49.522,49.5513,4200.0
2014-06-25 13:35:00,50.74,50.77,50.72,50.74,4200.0,49.5611,49.5904,49.5415,49.5611,4200.0
2014-06-25 13:40:00,50.71,50.77,50.71,50.77,2700.0,49.5318,49.5904,49.5318,49.5904,2700.0
2014-06-25 13:45:00,50.8,50.8,50.8,50.8,300.0,49.6197,49.6197,49.6197,49.6197,300.0
2014-06-25 13:50:00,50.74,50.78,50.71,50.78,2100.0,49.5611,49.6001,49.5318,49.6001,2100.0
2014-06-25 13:55:00,50.79,50.82,50.77,50.8,5700.0,49.6099,49.6392,49.5904,49.6197,5700.0
2014-06-25 14:00:00,50.79,50.8,50.75,50.78,3600.0,49.6099,49.6197,49.5708,49.6001,3600.0
2014-06-25 14:05:00,50.79,50.79,50.79,50.79,600.0,49.6099,49.6099,49.6099,49.6099,600.0
2014-06-25 14:10:00,50.76,50.79,50.75,50.79,2700.0,49.5806,49.6099,49.5708,49.6099,2700.0
2014-06-25 14:15:00,50.8,50.8,50.8,50.8,300.0,49.6197,49.6197,49.6197,49.6197,300.0
2014-06-25 14:20:00,50.83,50.85,50.82,50.84,1800.0,49.649,49.6685,49.6392,49.6588,1800.0
2014-06-25 14:25:00,50.83,50.83,50.81,50.81,900.0,49.649,49.649,49.6294,49.6294,900.0
2014-06-25 14:30:00,50.82,50.85,50.8,50.85,4500.0,49.6392,49.6685,49.6197,49.6685,4500.0
2014-06-25 14:35:00,50.83,50.84,50.79,50.83,2400.0,49.649,49.6588,49.6099,49.649,2400.0
2014-06-25 14:40:00,50.78,50.82,50.76,50.78,6000.0,49.6001,49.6392,49.5806,49.6001,6000.0
2014-06-25 14:45:00,50.77,50.77,50.73,50.73,5400.0,49.5904,49.5904,49.5513,49.5513,5400.0
2014-06-25 14:50:00,50.71,50.78,50.71,50.78,7500.0,49.5318,49.6001,49.5318,49.6001,7500.0
2014-06-25 14:55:00,50.72,50.74,50.71,50.71,5400.0,49.5415,49.5611,49.5318,49.5318,5400.0
2014-06-25 15:00:00,50.68,50.68,50.66,50.66,900.0,49.5025,49.5025,49.4829,49.4829,900.0
2014-06-25 15:05:00,50.63,50.68,50.61,50.66,8400.0,49.4536,49.5025,49.4341,49.4829,8400.0
2014-06-25 15:10:00,50.65,50.69,50.61,50.66,19200.0,49.4732,49.5122,49.4341,49.4829,19200.0
2014-06-25 15:15:00,50.67,50.68,50.65,50.66,2400.0,49.4927,49.5025,49.4732,49.4829,2400.0
2014-06-25 15:20:00,50.7,50.75,50.68,50.74,57900.0,49.522,49.5708,49.5025,49.5611,57900.0
2014-06-25 15:25:00,50.75,50.77,50.72,50.74,20400.0,49.5708,49.5904,49.5415,49.5611,20400.0
2014-06-25 15:30:00,50.75,50.75,50.72,50.75,5700.0,49.5708,49.5708,49.5415,49.5708,5700.0
2014-06-25 15:35:00,50.75,50.76,50.72,50.73,15000.0,49.5708,49.5806,49.5415,49.5513,15000.0
2014-06-25 15:40:00,50.73,50.78,50.72,50.76,12600.0,49.5513,49.6001,49.5415,49.5806,12600.0
2014-06-25 15:45:00,50.77,50.77,50.71,50.71,8700.0,49.5904,49.5904,49.5318,49.5318,8700.0
2014-06-25 15:50:00,50.74,50.79,50.72,50.78,107100.0,49.5611,49.6099,49.5415,49.6001,107100.0
2014-06-25 15:55:00,50.78,50.81,50.76,50.8,23700.0,49.6001,49.6294,49.5806,49.6197,23700.0
2014-06-26 09:30:00,50.87,50.87,50.69,50.81,123300.0,49.6881,49.6881,49.5122,49.6294,123300.0
2014-06-26 09:35:00,50.84,50.96,50.83,50.85,9900.0,49.6588,49.776,49.649,49.6685,9900.0
2014-06-26 09:40:00,50.82,50.82,50.61,50.61,12300.0,49.6392,49.6392,49.4341,49.4341,12300.0
2014-06-26 09:45:00,50.61,50.61,50.31,50.31,95400.0,49.4341,49.4341,49.1411,49.1411,95400.0
2014-06-26 09:50:00,50.29,50.31,50.08,50.31,33600.0,49.1215,49.1411,48.9164,49.1411,33600.0
2014-06-26 09:55:00,50.36,50.46,50.36,50.46,9600.0,49.1899,49.2876,49.1899,49.2876,9600.0
2014-06-26 10:00:00,50.39,50.4,50.26,50.36,9900.0,49.2192,49.229,49.0922,49.1899,9900.0
2014-06-26 10:05:00,50.4,50.43,50.36,50.43,2100.0,49.229,49.2583,49.1899,49.2583,2100.0
2014-06-26 10:10:00,50.41,50.41,50.33,50.33,10800.0,49.2387,49.2387,49.1606,49.1606,10800.0
2014-06-26 10:15:00,50.33,50.48,50.32,50.47,18000.0,49.1606,49.3071,49.1508,49.2973,18000.0
2014-06-26 10:20:00,50.47,50.55,50.45,50.5,9900.0,49.2973,49.3755,49.2778,49.3267,9900.0
2014-06-26 10:25:00,50.49,50.55,50.44,50.52,5400.0,49.3169,49.3755,49.268,49.3462,5400.0
2014-06-26 10:30:00,50.54,50.57,50.48,50.52,27000.0,49.3657,49.395,49.3071,49.3462,27000.0
2014-06-26 10:35:00,50.52,50.53,50.45,50.47,80100.0,49.3462,49.356,49.2778,49.2973,80100.0
2014-06-26 10:40:00,50.45,50.58,50.45,50.58,12000.0,49.2778,49.4048,49.2778,49.4048,12000.0
2014-06-26 10:45:00,50.54,50.62,50.54,50.62,9300.0,49.3657,49.4439,49.3657,49.4439,9300.0
2014-06-26 10:50:00,50.61,50.68,50.6,50.6,15000.0,49.4341,49.5025,49.4243,49.4243,15000.0
2014-06-26 10:55:00,50.6,50.61,50.56,50.57,5100.0,49.4243,49.4341,49.3853,49.395,5100.0
2014-06-26 11:00:00,50.59,50.61,50.57,50.58,6900.0,49.4146,49.4341,49.395,49.4048,6900.0
2014-06-26 11:05:00,50.59,50.59,50.53,50.53,4800.0,49.4146,49.4146,49.356,49.356,4800.0
2014-06-26 11:10:00,50.53,50.53,50.51,50.51,2400.0,49.356,49.356,49.3364,49.3364,2400.0
2014-06-26 11:15:00,50.5,50.53,50.49,50.49,11400.0,49.3267,49.356,49.3169,49.3169,11400.0
2014-06-26 11:20:00,50.49,50.64,50.49,50.64,26400.0,49.3169,49.4634,49.3169,49.4634,26400.0
2014-06-26 11:25:00,50.65,50.65,50.58,50.58,13500.0,49.4732,49.4732,49.4048,49.4048,13500.0
2014-06-26 11:30:00,50.58,50.63,50.56,50.58,14700.0,49.4048,49.4536,49.3853,49.4048,14700.0
2014-06-26 11:35:00,50.58,50.63,50.58,50.6,22800.0,49.4048,49.4536,49.4048,49.4243,22800.0
2014-06-26 11:40:00,50.63,50.67,50.6,50.67,9600.0,49.4536,49.4927,49.4243,49.4927,9600.0
2014-06-26 11:45:00,50.64,50.72,50.64,50.72,5100.0,49.4634,49.5415,49.4634,49.5415,5100.0
2014-06-26 11:50:00,50.65,50.7,50.64,50.7,10200.0,49.4732,49.522,49.4634,49.522,10200.0
2014-06-26 11:55:00,50.66,50.66,50.64,50.65,21300.0,49.4829,49.4829,49.4634,49.4732,21300.0
2014-06-26 12:00:00,50.65,50.71,50.65,50.71,20100.0,49.4732,49.5318,49.4732,49.5318,20100.0
2014-06-26 12:05:00,50.71,50.72,50.66,50.67,17400.0,49.5318,49.5415,49.4829,49.4927,17400.0
2014-06-26 12:10:00,50.71,50.71,50.65,50.69,13800.0,49.5318,49.5318,49.4732,49.5122,13800.0
2014-06-26 12:15:00,50.68,50.71,50.68,50.71,3900.0,49.5025,49.5318,49.5025,49.5318,3900.0
2014-06-26 12:20:00,50.71,50.73,50.69,50.73,7500.0,49.5318,49.5513,49.5122,49.5513,7500.0
2014-06-26 12:25:00,50.71,50.72,50.68,50.71,12600.0,49.5318,49.5415,49.5025,49.5318,12600.0
2014-06-26 12:30:00,50.69,50.72,50.67,50.72,12000.0,49.5122,49.5415,49.4927,49.5415,12000.0
2014-06-26 12:35:00,50.72,50.72,50.65,50.65,15000.0,49.5415,49.5415,49.4732,49.4732,15000.0
2014-06-26 12:40:00,50.67,50.68,50.65,50.67,5400.0,49.4927,49.5025,49.4732,49.4927,5400.0
2014-06-26 12:45:00,50.69,50.69,50.65,50.69,14100.0,49.5122,49.5122,49.4732,49.5122,14100.0
2014-06-26 12:50:00,50.71,50.71,50.67,50.67,122100.0,49.5318,49.5318,49.4927,49.4927,122100.0
2014-06-26 12:55:00,50.69,50.69,50.66,50.66,13500.0,49.5122,49.5122,49.4829,49.4829,13500.0
2014-06-26 13:00:00,50.66,50.68,50.66,50.67,9000.0,49.4829,49.5025,49.4829,49.4927,9000.0
2014-06-26 13:05:00,50.66,50.66,50.61,50.62,18900.0,49.4829,49.4829,49.4341,49.4439,18900.0
2014-06-26 13:10:00,50.63,50.63,50.6,50.63,4500.0,49.4536,49.4536,49.4243,49.4536,4500.0
2014-06-26 13:15:00,50.62,50.63,50.57,50.63,12300.0,49.4439,49.4536,49.395,49.4536,12300.0
2014-06-26 13:20:00,50.64,50.76,50.64,50.75,12000.0,49.4634,49.5806,49.4634,49.5708,12000.0
2014-06-26 13:25:00,50.78,50.8,50.78,50.79,3600.0,49.6001,49.6197,49.6001,49.6099,3600.0
2014-06-26 13:30:00,50.81,50.81,50.75,50.75,16200.0,49.6294,49.6294,49.5708,49.5708,16200.0
2014-06-26 13:35:00,50.78,50.78,50.76,50.76,3900.0,49.6001,49.6001,49.5806,49.5806,3900.0
2014-06-26 13:40:00,50.78,50.78,50.75,50.76,5100.0,49.6001,49.6001,49.5708,49.5806,5100.0
2014-06-26 13:45:00,50.73,50.76,50.73,50.76,5400.0,49.5513,49.5806,49.5513,49.5806,5400.0
2014-06-26 13:50:00,50.78,50.8,50.78,50.8,2700.0,49.6001,49.6197,49.6001,49.6197,2700.0
2014-06-26 13:55:00,50.78,50.78,50.76,50.76,8100.0,49.6001,49.6001,49.5806,49.5806,8100.0
2014-06-26 14:00:00,50.71,50.71,50.62,50.64,76200.0,49.5318,49.5318,49.4439,49.4634,76200.0
2014-06-26 14:05:00,50.64,50.69,50.64,50.66,23400.0,49.4634,49.5122,49.4634,49.4829,23400.0
2014-06-26 14:10:00,50.65,50.65,50.58,50.58,6600.0,49.4732,49.4732,49.4048,49.4048,6600.0
2014-06-26 14:15:00,50.6,50.61,50.58,50.58,15000.0,49.4243,49.4341,49.4048,49.4048,15000.0
2014-06-26 14:20:00,50.6,50.66,50.58,50.63,10500.0,49.4243,49.4829,49.4048,49.4536,10500.0
2014-06-26 14:25:00,50.65,50.66,50.65,50.66,4500.0,49.4732,49.4829,49.4732,49.4829,4500.0
2014-06-26 14:30:00,50.67,50.67,50.61,50.63,8700.0,49.4927,49.4927,49.4341,49.4536,8700.0
2014-06-26 14:35:00,50.66,50.66,50.65,50.65,8400.0,49.4829,49.4829,49.4732,49.4732,8400.0
2014-06-26 14:40:00,50.66,50.68,50.65,50.66,6600.0,49.4829,49.5025,49.4732,49.4829,6600.0
2014-06-26 14:45:00,50.68,50.68,50.68,50.68,4200.0,49.5025,49.5025,49.5025,49.5025,4200.0
2014-06-26 14:50:00,50.68,50.72,50.64,50.7,15300.0,49.5025,49.5415,49.4634,49.522,15300.0
2014-06-26 14:55:00,50.7,50.7,50.63,50.65,9300.0,49.522,49.522,49.4536,49.4732,9300.0
2014-06-26 15:00:00,50.63,50.65,50.61,50.63,10200.0,49.4536,49.4732,49.4341,49.4536,10200.0
2014-06-26 15:05:00,50.66,50.77,50.66,50.77,6000.0,49.4829,49.5904,49.4829,49.5904,6000.0
2014-06-26 15:10:00,50.81,50.81,50.71,50.71,8100.0,49.6294,49.6294,49.5318,49.5318,8100.0
2014-06-26 15:15:00,50.74,50.76,50.71,50.76,9300.0,49.5611,49.5806,49.5318,49.5806,9300.0
2014-06-26 15:20:00,50.77,50.77,50.73,50.73,12600.0,49.5904,49.5904,49.5513,49.5513,12600.0
2014-06-26 15:25:00,50.72,50.72,50.67,50.7,17100.0,49.5415,49.5415,49.4927,49.522,17100.0
2014-06-26 15:30:00,50.69,50.78,50.69,50.78,6000.0,49.5122,49.6001,49.5122,49.6001,6000.0
2014-06-26 15:35:00,50.76,50.76,50.73,50.75,14700.0,49.5806,49.5806,49.5513,49.5708,14700.0
2014-06-26 15:40:00,50.75,50.77,50.73,50.74,15900.0,49.5708,49.5904,49.5513,49.5611,15900.0
2014-06-26 15:45:00,50.72,50.73,50.7,50.73,15900.0,49.5415,49.5513,49.522,49.5513,15900.0
2014-06-26 15:50:00,50.73,50.76,50.7,50.7,12000.0,49.5513,49.5806,49.522,49.522,12000.0
2014-06-26 15:55:00,50.73,50.79,50.72,50.78,37200.0,49.5513,49.6099,49.5415,49.6001,37200.0
2014-06-27 09:30:00,50.62,50.79,50.42,50.76,19800.0,49.4439,49.6099,49.2485,49.5806,19800.0
2014-06-27 09:35:00,50.76,50.87,50.74,50.74,16200.0,49.5806,49.6881,49.5611,49.5611,16200.0
2014-06-27 09:40:00,50.77,50.82,50.66,50.67,7200.0,49.5904,49.6392,49.4829,49.4927,7200.0
2014-06-27 09:45:00,50.7,50.7,50.57,50.59,8400.0,49.522,49.522,49.395,49.4146,8400.0
2014-06-27 09:50:00,50.59,50.59,50.42,50.42,15300.0,49.4146,49.4146,49.2485,49.2485,15300.0
2014-06-27 09:55:00,50.42,50.53,50.37,50.38,9900.0,49.2485,49.356,49.1997,49.2094,9900.0
2014-06-27 10:00:00,50.38,50.48,50.38,50.45,11400.0,49.2094,49.3071,49.2094,49.2778,11400.0
2014-06-27 10:05:00,50.43,50.47,50.38,50.38,10200.0,49.2583,49.2973,49.2094,49.2094,10200.0
2014-06-27 10:10:00,50.38,50.42,50.32,50.41,18900.0,49.2094,49.2485,49.1508,49.2387,18900.0
2014-06-27 10:15:00,50.38,50.43,50.36,50.38,12000.0,49.2094,49.2583,49.1899,49.2094,12000.0
2014-06-27 10:20:00,50.37,50.48,50.37,50.48,8400.0,49.1997,49.3071,49.1997,49.3071,8400.0
2014-06-27 10:25:00,50.55,50.55,50.49,50.49,900.0,49.3755,49.3755,49.3169,49.3169,900.0
2014-06-27 10:30:00,50.49,50.49,50.42,50.44,2700.0,49.3169,49.3169,49.2485,49.268,2700.0
2014-06-27 10:35:00,50.5,50.5,50.42,50.42,2700.0,49.3267,49.3267,49.2485,49.2485,2700.0
2014-06-27 10:40:00,50.42,50.51,50.42,50.48,10200.0,49.2485,49.3364,49.2485,49.3071,10200.0
2014-06-27 10:45:00,50.48,50.52,50.44,50.46,30300.0,49.3071,49.3462,49.268,49.2876,30300.0
2014-06-27 10:50:00,50.46,50.46,50.35,50.37,22800.0,49.2876,49.2876,49.1801,49.1997,22800.0
2014-06-27 10:55:00,50.36,50.36,50.32,50.32,35100.0,49.1899,49.1899,49.1508,49.1508,35100.0
2014-06-27 11:00:00,50.32,50.36,50.31,50.33,33600.0,49.1508,49.1899,49.1411,49.1606,33600.0
2014-06-27 11:05:00,50.35,50.35,50.32,50.34,10800.0,49.1801,49.1801,49.1508,49.1704,10800.0
2014-06-27 11:10:00,50.34,50.4,50.34,50.38,12000.0,49.1704,49.229,49.1704,49.2094,12000.0
2014-06-27 11:15:00,50.42,50.43,50.4,50.41,12300.0,49.2485,49.2583,49.229,49.2387,12300.0
2014-06-27 11:20:00,50.41,50.41,50.39,50.39,13800.0,49.2387,49.2387,49.2192,49.2192,13800.0
2014-06-27 11:25:00,50.38,50.42,50.36,50.39,16500.0,49.2094,49.2485,49.1899,49.2192,16500.0
2014-06-27 11:30:00,50.4,50.41,50.38,50.4,16800.0,49.229,49.2387,49.2094,49.229,16800.0
2014-06-27 11:35:00,50.41,50.41,50.39,50.39,8100.0,49.2387,49.2387,49.2192,49.2192,8100.0
2014-06-27 11:40:00,50.39,50.44,50.39,50.43,5700.0,49.2192,49.268,49.2192,49.2583,5700.0
2014-06-27 11:45:00,50.44,50.44,50.42,50.44,16200.0,49.268,49.268,49.2485,49.268,16200.0
2014-06-27 11:50:00,50.44,50.45,50.42,50.44,11700.0,49.268,49.2778,49.2485,49.268,11700.0
2014-06-27 11:55:00,50.44,50.45,50.43,50.44,4500.0,49.268,49.2778,49.2583,49.268,4500.0
2014-06-27 12:00:00,50.46,50.46,50.45,50.46,6600.0,49.2876,49.2876,49.2778,49.2876,6600.0
2014-06-27 12:05:00,50.47,50.5,50.47,50.5,10800.0,49.2973,49.3267,49.2973,49.3267,10800.0
2014-06-27 12:10:00,50.52,50.54,50.51,50.54,3900.0,49.3462,49.3657,49.3364,49.3657,3900.0
2014-06-27 12:15:00,50.54,50.59,50.54,50.59,5400.0,49.3657,49.4146,49.3657,49.4146,5400.0
2014-06-27 12:20:00,50.59,50.63,50.59,50.63,3000.0,49.4146,49.4536,49.4146,49.4536,3000.0
2014-06-27 12:25:00,50.69,50.69,50.63,50.63,2400.0,49.5122,49.5122,49.4536,49.4536,2400.0
2014-06-27 12:30:00,50.63,50.67,50.62,50.67,5400.0,49.4536,49.4927,49.4439,49.4927,5400.0
2014-06-27 12:35:00,50.68,50.69,50.68,50.69,5700.0,49.5025,49.5122,49.5025,49.5122,5700.0
2014-06-27 12:40:00,50.68,50.68,50.62,50.63,7800.0,49.5025,49.5025,49.4439,49.4536,7800.0
2014-06-27 12:45:00,50.62,50.65,50.62,50.64,6300.0,49.4439,49.4732,49.4439,49.4634,6300.0
2014-06-27 12:50:00,50.66,50.71,50.66,50.71,4800.0,49.4829,49.5318,49.4829,49.5318,4800.0
2014-06-27 12:55:00,50.71,50.71,50.68,50.7,2400.0,49.5318,49.5318,49.5025,49.522,2400.0
2014-06-27 13:00:00,50.7,50.72,50.7,50.72,3000.0,49.522,49.5415,49.522,49.5415,3000.0
2014-06-27 13:05:00,50.69,50.7,50.67,50.67,5400.0,49.5122,49.522,49.4927,49.4927,5400.0
2014-06-27 13:10:00,50.7,50.7,50.68,50.7,3300.0,49.522,49.522,49.5025,49.522,3300.0
2014-06-27 13:15:00,50.69,50.69,50.56,50.58,5400.0,49.5122,49.5122,49.3853,49.4048,5400.0
2014-06-27 13:20:00,50.52,50.55,50.52,50.55,6300.0,49.3462,49.3755,49.3462,49.3755,6300.0
2014-06-27 13:25:00,50.54,50.56,50.49,50.56,23400.0,49.3657,49.3853,49.3169,49.3853,23400.0
2014-06-27 13:30:00,50.56,50.61,50.54,50.57,8400.0,49.3853,49.4341,49.3657,49.395,8400.0
2014-06-27 13:35:00,50.61,50.61,50.59,50.59,3900.0,49.4341,49.4341,49.4146,49.4146,3900.0
2014-06-27 13:40:00,50.62,50.69,50.61,50.66,8400.0,49.4439,49.5122,49.4341,49.4829,8400.0
2014-06-27 13:45:00,50.65,50.65,50.56,50.56,3600.0,49.4732,49.4732,49.3853,49.3853,3600.0
2014-06-27 13:50:00,50.59,50.64,50.55,50.64,8100.0,49.4146,49.4634,49.3755,49.4634,8100.0
2014-06-27 13:55:00,50.63,50.67,50.61,50.65,27900.0,49.4536,49.4927,49.4341,49.4732,27900.0
2014-06-27 14:00:00,50.65,50.69,50.64,50.69,21300.0,49.4732,49.5122,49.4634,49.5122,21300.0
2014-06-27 14:05:00,50.68,50.71,50.66,50.71,5100.0,49.5025,49.5318,49.4829,49.5318,5100.0
2014-06-27 14:10:00,50.72,50.73,50.68,50.68,3900.0,49.5415,49.5513,49.5025,49.5025,3900.0
2014-06-27 14:15:00,50.69,50.69,50.67,50.67,1800.0,49.5122,49.5122,49.4927,49.4927,1800.0
2014-06-27 14:20:00,50.66,50.72,50.64,50.72,7200.0,49.4829,49.5415,49.4634,49.5415,7200.0
2014-06-27 14:25:00,50.72,50.75,50.72,50.74,4500.0,49.5415,49.5708,49.5415,49.5611,4500.0
2014-06-27 14:30:00,50.76,50.8,50.75,50.79,12600.0,49.5806,49.6197,49.5708,49.6099,12600.0
2014-06-27 14:35:00,50.8,50.91,50.8,50.91,5100.0,49.6197,49.7271,49.6197,49.7271,5100.0
2014-06-27 14:40:00,50.87,50.88,50.86,50.88,1800.0,49.6881,49.6978,49.6783,49.6978,1800.0
2014-06-27 14:45:00,50.87,50.87,50.82,50.83,4800.0,49.6881,49.6881,49.6392,49.649,4800.0
2014-06-27 14:50:00,50.83,50.83,50.79,50.83,3900.0,49.649,49.649,49.6099,49.649,3900.0
2014-06-27 14:55:00,50.83,50.83,50.76,50.76,2700.0,49.649,49.649,49.5806,49.5806,2700.0
2014-06-27 15:00:00,50.79,50.83,50.72,50.78,11700.0,49.6099,49.649,49.5415,49.6001,11700.0
2014-06-27 15:05:00,50.79,50.83,50.78,50.8,7200.0,49.6099,49.649,49.6001,49.6197,7200.0
2014-06-27 15:10:00,50.82,50.85,50.8,50.85,10200.0,49.6392,49.6685,49.6197,49.6685,10200.0
2014-06-27 15:15:00,50.85,50.89,50.82,50.86,7200.0,49.6685,49.7076,49.6392,49.6783,7200.0
2014-06-27 15:20:00,50.86,50.96,50.86,50.96,8400.0,49.6783,49.776,49.6783,49.776,8400.0
2014-06-27 15:25:00,50.97,51.07,50.91,50.92,20100.0,49.7857,49.8834,49.7271,49.7369,20100.0
2014-06-27 15:30:00,50.92,50.98,50.88,50.98,10500.0,49.7369,49.7955,49.6978,49.7955,10500.0
2014-06-27 15:35:00,51.0,51.05,50.99,50.99,5700.0,49.815,49.8639,49.8053,49.8053,5700.0
2014-06-27 15:40:00,51.03,51.07,51.01,51.07,8700.0,49.8443,49.8834,49.8248,49.8834,8700.0
2014-06-27 15:45:00,51.0,51.0,50.88,50.94,10200.0,49.815,49.815,49.6978,49.7564,10200.0
2014-06-27 15:50:00,50.96,51.16,50.96,51.16,17400.0,49.776,49.9713,49.776,49.9713,17400.0
2014-06-27 15:55:00,51.16,51.17,51.11,51.11,40500.0,49.9713,49.9811,49.9225,49.9225,40500.0
2014-06-30 09:30:00,51.09,51.28,51.09,51.26,32400.0,49.9029,50.0885,49.9029,50.069,32400.0
2014-06-30 09:35:00,51.26,51.66,51.26,51.66,19500.0,50.069,50.4597,50.069,50.4597,19500.0
2014-06-30 09:40:00,51.6,51.75,51.59,51.67,8700.0,50.4011,50.5476,50.3913,50.4695,8700.0
2014-06-30 09:45:00,51.73,51.73,51.62,51.64,10500.0,50.5281,50.5281,50.4206,50.4402,10500.0
2014-06-30 09:50:00,51.63,51.63,51.48,51.49,4800.0,50.4304,50.4304,50.2839,50.2937,4800.0
2014-06-30 09:55:00,51.51,51.51,51.35,51.35,6000.0,50.3132,50.3132,50.1569,50.1569,6000.0
2014-06-30 10:00:00,51.38,51.46,51.37,51.37,11100.0,50.1862,50.2643,50.1764,50.1764,11100.0
2014-06-30 10:05:00,51.39,51.39,51.28,51.37,30600.0,50.196,50.196,50.0885,50.1764,30600.0
2014-06-30 10:10:00,51.32,51.32,51.27,51.31,3900.0,50.1276,50.1276,50.0788,50.1178,3900.0
2014-06-30 10:15:00,51.37,51.44,51.33,51.44,43200.0,50.1764,50.2448,50.1374,50.2448,43200.0
2014-06-30 10:20:00,51.45,51.45,51.32,51.32,4200.0,50.2546,50.2546,50.1276,50.1276,4200.0
2014-06-30 10:25:00,51.32,51.4,51.32,51.37,7500.0,50.1276,50.2057,50.1276,50.1764,7500.0
2014-06-30 10:30:00,51.37,51.4,51.25,51.27,9000.0,50.1764,50.2057,50.0592,50.0788,9000.0
2014-06-30 10:35:00,51.27,51.28,51.23,51.23,8400.0,50.0788,50.0885,50.0397,50.0397,8400.0
2014-06-30 10:40:00,51.24,51.28,51.19,51.19,4200.0,50.0495,50.0885,50.0006,50.0006,4200.0
2014-06-30 10:45:00,51.16,51.18,51.12,51.15,12000.0,49.9713,49.9909,49.9322,49.9616,12000.0
2014-06-30 10:50:00,51.11,51.15,51.07,51.14,6900.0,49.9225,49.9616,49.8834,49.9518,6900.0
2014-06-30 10:55:00,51.15,51.15,51.11,51.15,6000.0,49.9616,49.9616,49.9225,49.9616,6000.0
2014-06-30 11:00:00,51.06,51.06,50.99,50.99,6900.0,49.8736,49.8736,49.8053,49.8053,6900.0
2014-06-30 11:05:00,50.99,51.05,50.99,51.05,57600.0,49.8053,49.8639,49.8053,49.8639,57600.0
2014-06-30 11:10:00,51.04,51.08,51.02,51.07,7200.0,49.8541,49.8932,49.8346,49.8834,7200.0
2014-06-30 11:15:00,51.07,51.09,51.04,51.05,21900.0,49.8834,49.9029,49.8541,49.8639,21900.0
2014-06-30 11:20:00,51.09,51.1,51.05,51.1,9000.0,49.9029,49.9127,49.8639,49.9127,9000.0
2014-06-30 11:25:00,51.09,51.21,51.09,51.12,6900.0,49.9029,50.0202,49.9029,49.9322,6900.0
2014-06-30 11:30:00,51.16,51.2,51.16,51.16,1500.0,49.9713,50.0104,49.9713,49.9713,1500.0
2014-06-30 11:35:00,51.24,51.24,51.2,51.21,8100.0,50.0495,50.0495,50.0104,50.0202,8100.0
2014-06-30 11:40:00,51.25,51.29,51.24,51.24,17100.0,50.0592,50.0983,50.0495,50.0495,17100.0
2014-06-30 11:45:00,51.25,51.31,51.24,51.24,13200.0,50.0592,50.1178,50.0495,50.0495,13200.0
2014-06-30 11:50:00,51.28,51.3,51.28,51.29,3000.0,50.0885,50.1081,50.0885,50.0983,3000.0
2014-06-30 11:55:00,51.28,51.34,51.28,51.34,3600.0,50.0885,50.1471,50.0885,50.1471,3600.0
2014-06-30 12:00:00,51.33,51.37,51.3,51.31,6300.0,50.1374,50.1764,50.1081,50.1178,6300.0
2014-06-30 12:05:00,51.33,51.34,51.27,51.27,1500.0,50.1374,50.1471,50.0788,50.0788,1500.0
2014-06-30 12:10:00,51.31,51.38,51.31,51.38,2100.0,50.1178,50.1862,50.1178,50.1862,2100.0
2014-06-30 12:15:00,51.38,51.38,51.34,51.38,2400.0,50.1862,50.1862,50.1471,50.1862,2400.0
2014-06-30 12:20:00,51.36,51.36,51.36,51.36,12300.0,50.1667,50.1667,50.1667,50.1667,12300.0
2014-06-30 12:25:00,51.44,51.5,51.44,51.49,8400.0,50.2448,50.3034,50.2448,50.2937,8400.0
2014-06-30 12:30:00,51.47,51.5,51.41,51.5,2100.0,50.2741,50.3034,50.2155,50.3034,2100.0
2014-06-30 12:35:00,51.45,51.45,51.45,51.45,300.0,50.2546,50.2546,50.2546,50.2546,300.0
2014-06-30 12:40:00,51.41,51.41,51.41,51.41,300.0,50.2155,50.2155,50.2155,50.2155,300.0
2014-06-30 12:45:00,51.44,51.48,51.44,51.46,900.0,50.2448,50.2839,50.2448,50.2643,900.0
2014-06-30 12:50:00,51.5,51.53,51.5,51.51,2100.0,50.3034,50.3327,50.3034,50.3132,2100.0
2014-06-30 12:55:00,51.5,51.51,51.5,51.51,2100.0,50.3034,50.3132,50.3034,50.3132,2100.0
2014-06-30 13:00:00,51.47,51.47,51.42,51.42,4800.0,50.2741,50.2741,50.2253,50.2253,4800.0
2014-06-30 13:05:00,51.42,51.43,51.32,51.32,2700.0,50.2253,50.235,50.1276,50.1276,2700.0
2014-06-30 13:10:00,51.35,51.39,51.35,51.36,8100.0,50.1569,50.196,50.1569,50.1667,8100.0
2014-06-30 13:15:00,51.42,51.45,51.42,51.43,900.0,50.2253,50.2546,50.2253,50.235,900.0
2014-06-30 13:20:00,51.47,51.47,51.41,51.41,1500.0,50.2741,50.2741,50.2155,50.2155,1500.0
2014-06-30 13:25:00,51.47,51.5,51.45,51.5,3000.0,50.2741,50.3034,50.2546,50.3034,3000.0
2014-06-30 13:30:00,51.54,51.54,51.47,51.5,1200.0,50.3425,50.3425,50.2741,50.3034,1200.0
2014-06-30 13:35:00,51.51,51.51,51.47,51.47,4200.0,50.3132,50.3132,50.2741,50.2741,4200.0
2014-06-30 13:40:00,51.51,51.51,51.49,51.49,900.0,50.3132,50.3132,50.2937,50.2937,900.0
2014-06-30 13:45:00,51.44,51.44,51.44,51.44,600.0,50.2448,50.2448,50.2448,50.2448,600.0
2014-06-30 13:50:00,51.38,51.38,51.35,51.35,900.0,50.1862,50.1862,50.1569,50.1569,900.0
2014-06-30 13:55:00,51.33,51.36,51.33,51.36,600.0,50.1374,50.1667,50.1374,50.1667,600.0
2014-06-30 14:00:00,51.3,51.3,51.27,51.27,1200.0,50.1081,50.1081,50.0788,50.0788,1200.0
2014-06-30 14:05:00,51.28,51.33,51.26,51.33,3600.0,50.0885,50.1374,50.069,50.1374,3600.0
2014-06-30 14:10:00,51.26,51.3,51.26,51.3,1800.0,50.069,50.1081,50.069,50.1081,1800.0
2014-06-30 14:15:00,51.37,51.37,51.37,51.37,300.0,50.1764,50.1764,50.1764,50.1764,300.0
2014-06-30 14:20:00,51.35,51.35,51.34,51.34,3600.0,50.1569,50.1569,50.1471,50.1471,3600.0
2014-06-30 14:25:00,51.4,51.4,51.4,51.4,300.0,50.2057,50.2057,50.2057,50.2057,300.0
2014-06-30 14:30:00,51.36,51.36,51.32,51.35,1200.0,50.1667,50.1667,50.1276,50.1569,1200.0
2014-06-30 14:35:00,51.4,51.44,51.4,51.44,2700.0,50.2057,50.2448,50.2057,50.2448,2700.0
2014-06-30 14:40:00,51.4,51.41,51.39,51.39,2700.0,50.2057,50.2155,50.196,50.196,2700.0
2014-06-30 14:45:00,51.37,51.37,51.37,51.37,1200.0,50.1764,50.1764,50.1764,50.1764,1200.0
2014-06-30 14:50:00,51.32,51.38,51.3,51.3,1200.0,50.1276,50.1862,50.1081,50.1081,1200.0
2014-06-30 14:55:00,51.25,51.31,51.25,51.31,3600.0,50.0592,50.1178,50.0592,50.1178,3600.0
2014-06-30 15:00:00,51.26,51.29,51.24,51.29,18900.0,50.069,50.0983,50.0495,50.0983,18900.0
2014-06-30 15:05:00,51.24,51.3,51.23,51.28,12900.0,50.0495,50.1081,50.0397,50.0885,12900.0
2014-06-30 15:10:00,51.26,51.33,51.26,51.29,2400.0,50.069,50.1374,50.069,50.0983,2400.0
2014-06-30 15:15:00,51.27,51.32,51.27,51.31,3600.0,50.0788,50.1276,50.0788,50.1178,3600.0
2014-06-30 15:20:00,51.28,51.34,51.28,51.32,9900.0,50.0885,50.1471,50.0885,50.1276,9900.0
2014-06-30 15:25:00,51.27,51.29,51.26,51.27,7500.0,50.0788,50.0983,50.069,50.0788,7500.0
2014-06-30 15:30:00,51.33,51.38,51.33,51.38,2700.0,50.1374,50.1862,50.1374,50.1862,2700.0
2014-06-30 15:35:00,51.41,51.41,51.4,51.41,4800.0,50.2155,50.2155,50.2057,50.2155,4800.0
2014-06-30 15:40:00,51.39,51.39,51.35,51.35,2400.0,50.196,50.196,50.1569,50.1569,2400.0
2014-06-30 15:45:00,51.31,51.37,51.3,51.33,5400.0,50.1178,50.1764,50.1081,50.1374,5400.0
2014-06-30 15:50:00,51.36,51.37,51.34,51.34,21300.0,50.1667,50.1764,50.1471,50.1471,21300.0
2014-06-30 15:55:00,51.34,51.35,51.31,51.33,14400.0,50.1471,50.1569,50.1178,50.1374,14400.0
2014-07-01 09:30:00,51.4,51.75,51.4,51.75,56700.0,50.2057,50.5476,50.2057,50.5476,56700.0
2014-07-01 09:35:00,51.89,51.92,51.7,51.78,18000.0,50.6844,50.7137,50.4988,50.5769,18000.0
2014-07-01 09:40:00,51.77,51.97,51.74,51.89,12900.0,50.5671,50.7625,50.5378,50.6844,12900.0
2014-07-01 09:45:00,51.91,52.04,51.88,52.04,11100.0,50.7039,50.8309,50.6746,50.8309,11100.0
2014-07-01 09:50:00,52.05,52.07,51.95,51.97,17400.0,50.8406,50.8602,50.743,50.7625,17400.0
2014-07-01 09:55:00,51.92,51.95,51.79,51.88,9300.0,50.7137,50.743,50.5867,50.6746,9300.0
2014-07-01 10:00:00,51.86,51.91,51.76,51.91,7500.0,50.6551,50.7039,50.5574,50.7039,7500.0
2014-07-01 10:05:00,51.91,51.97,51.84,51.84,31500.0,50.7039,50.7625,50.6355,50.6355,31500.0
2014-07-01 10:10:00,51.84,51.97,51.84,51.94,30300.0,50.6355,50.7625,50.6355,50.7332,30300.0
2014-07-01 10:15:00,51.95,52.17,51.95,52.09,17100.0,50.743,50.9579,50.743,50.8797,17100.0
2014-07-01 10:20:00,52.08,52.08,51.86,51.86,1800.0,50.8699,50.8699,50.6551,50.6551,1800.0
2014-07-01 10:25:00,51.9,51.92,51.81,51.87,5100.0,50.6941,50.7137,50.6062,50.6648,5100.0
2014-07-01 10:30:00,51.94,52.08,51.94,52.08,3900.0,50.7332,50.8699,50.7332,50.8699,3900.0
2014-07-01 10:35:00,52.04,52.13,52.04,52.07,5100.0,50.8309,50.9188,50.8309,50.8602,5100.0
2014-07-01 10:40:00,52.07,52.07,51.92,51.92,3900.0,50.8602,50.8602,50.7137,50.7137,3900.0
2014-07-01 10:45:00,51.96,52.07,51.96,52.07,1800.0,50.7527,50.8602,50.7527,50.8602,1800.0
2014-07-01 10:50:00,51.93,51.98,51.93,51.95,3000.0,50.7234,50.7723,50.7234,50.743,3000.0
2014-07-01 10:55:00,51.95,51.97,51.89,51.91,12000.0,50.743,50.7625,50.6844,50.7039,12000.0
2014-07-01 11:00:00,51.94,51.94,51.94,51.94,300.0,50.7332,50.7332,50.7332,50.7332,300.0
2014-07-01 11:05:00,52.01,52.08,52.0,52.02,9900.0,50.8016,50.8699,50.7918,50.8113,9900.0
2014-07-01 11:10:00,52.01,52.15,52.01,52.15,3300.0,50.8016,50.9383,50.8016,50.9383,3300.0
2014-07-01 11:15:00,52.17,52.3,52.17,52.29,94800.0,50.9579,51.0848,50.9579,51.0751,94800.0
2014-07-01 11:20:00,52.29,52.32,52.27,52.31,76500.0,51.0751,51.1044,51.0555,51.0946,76500.0
2014-07-01 11:25:00,52.3,52.3,52.24,52.27,3000.0,51.0848,51.0848,51.0262,51.0555,3000.0
2014-07-01 11:30:00,52.3,52.3,52.22,52.23,17100.0,51.0848,51.0848,51.0067,51.0165,17100.0
2014-07-01 11:35:00,52.22,52.23,52.17,52.23,1500.0,51.0067,51.0165,50.9579,51.0165,1500.0
2014-07-01 11:40:00,52.24,52.26,52.22,52.23,2100.0,51.0262,51.0458,51.0067,51.0165,2100.0
2014-07-01 11:45:00,52.21,52.23,52.12,52.12,8100.0,50.9969,51.0165,50.909,50.909,8100.0
2014-07-01 11:50:00,52.14,52.14,52.1,52.12,4500.0,50.9285,50.9285,50.8895,50.909,4500.0
2014-07-01 11:55:00,52.12,52.15,52.1,52.14,19200.0,50.909,50.9383,50.8895,50.9285,19200.0
2014-07-01 12:00:00,52.14,52.2,52.11,52.2,10200.0,50.9285,50.9872,50.8992,50.9872,10200.0
2014-07-01 12:05:00,52.19,52.19,52.11,52.11,3300.0,50.9774,50.9774,50.8992,50.8992,3300.0
2014-07-01 12:10:00,52.15,52.15,52.11,52.12,6300.0,50.9383,50.9383,50.8992,50.909,6300.0
2014-07-01 12:15:00,52.13,52.13,52.11,52.13,3300.0,50.9188,50.9188,50.8992,50.9188,3300.0
2014-07-01 12:20:00,52.14,52.18,52.13,52.15,8400.0,50.9285,50.9676,50.9188,50.9383,8400.0
2014-07-01 12:25:00,52.11,52.15,52.11,52.15,4800.0,50.8992,50.9383,50.8992,50.9383,4800.0
2014-07-01 12:30:00,52.15,52.16,52.13,52.15,8400.0,50.9383,50.9481,50.9188,50.9383,8400.0
2014-07-01 12:35:00,52.2,52.22,52.17,52.17,3300.0,50.9872,51.0067,50.9579,50.9579,3300.0
2014-07-01 12:40:00,52.2,52.23,52.18,52.21,8400.0,50.9872,51.0165,50.9676,50.9969,8400.0
2014-07-01 12:45:00,52.23,52.23,52.18,52.22,9300.0,51.0165,51.0165,50.9676,51.0067,9300.0
2014-07-01 12:50:00,52.21,52.23,52.17,52.18,55800.0,50.9969,51.0165,50.9579,50.9676,55800.0
2014-07-01 12:55:00,52.17,52.18,52.1,52.12,30000.0,50.9579,50.9676,50.8895,50.909,30000.0
2014-07-01 13:00:00,52.11,52.13,52.08,52.13,36300.0,50.8992,50.9188,50.8699,50.9188,36300.0
2014-07-01 13:05:00,52.13,52.17,52.09,52.12,354300.0,50.9188,50.9579,50.8797,50.909,354300.0
2014-07-01 13:10:00,52.12,52.15,52.09,52.15,13500.0,50.909,50.9383,50.8797,50.9383,13500.0
2014-07-01 13:15:00,52.16,52.16,52.16,52.16,7800.0,50.9481,50.9481,50.9481,50.9481,7800.0
2014-07-01 13:20:00,52.16,52.27,52.16,52.27,121500.0,50.9481,51.0555,50.9481,51.0555,121500.0
2014-07-01 13:25:00,52.27,52.31,52.26,52.27,4500.0,51.0555,51.0946,51.0458,51.0555,4500.0
2014-07-01 13:30:00,52.25,52.26,52.18,52.21,10800.0,51.036,51.0458,50.9676,50.9969,10800.0
2014-07-01 13:35:00,52.27,52.3,52.27,52.29,2700.0,51.0555,51.0848,51.0555,51.0751,2700.0
2014-07-01 13:40:00,52.27,52.29,52.23,52.28,7500.0,51.0555,51.0751,51.0165,51.0653,7500.0
2014-07-01 13:45:00,52.29,52.29,52.24,52.28,3600.0,51.0751,51.0751,51.0262,51.0653,3600.0
2014-07-01 13:50:00,52.3,52.3,52.23,52.25,17400.0,51.0848,51.0848,51.0165,51.036,17400.0
2014-07-01 13:55:00,52.24,52.29,52.17,52.29,4200.0,51.0262,51.0751,50.9579,51.0751,4200.0
2014-07-01 14:00:00,52.3,52.33,52.27,52.31,7800.0,51.0848,51.1141,51.0555,51.0946,7800.0
2014-07-01 14:05:00,52.29,52.32,52.27,52.32,6900.0,51.0751,51.1044,51.0555,51.1044,6900.0
2014-07-01 14:10:00,52.32,52.36,52.3,52.36,13800.0,51.1044,51.1434,51.0848,51.1434,13800.0
2014-07-01 14:15:00,52.36,52.36,52.28,52.28,10200.0,51.1434,51.1434,51.0653,51.0653,10200.0
2014-07-01 14:20:00,52.32,52.33,52.29,52.29,1200.0,51.1044,51.1141,51.0751,51.0751,1200.0
2014-07-01 14:25:00,52.3,52.32,52.23,52.25,12000.0,51.0848,51.1044,51.0165,51.036,12000.0
2014-07-01 14:30:00,52.24,52.27,52.22,52.23,20100.0,51.0262,51.0555,51.0067,51.0165,20100.0
2014-07-01 14:35:00,52.22,52.25,52.19,52.25,7500.0,51.0067,51.036,50.9774,51.036,7500.0
2014-07-01 14:40:00,52.23,52.25,52.18,52.18,8100.0,51.0165,51.036,50.9676,50.9676,8100.0
2014-07-01 14:45:00,52.19,52.2,52.18,52.19,11100.0,50.9774,50.9872,50.9676,50.9774,11100.0
2014-07-01 14:50:00,52.2,52.21,52.16,52.18,12300.0,50.9872,50.9969,50.9481,50.9676,12300.0
2014-07-01 14:55:00,52.19,52.27,52.18,52.27,11400.0,50.9774,51.0555,50.9676,51.0555,11400.0
2014-07-01 15:00:00,52.23,52.25,52.19,52.25,6300.0,51.0165,51.036,50.9774,51.036,6300.0
2014-07-01 15:05:00,52.25,52.28,52.25,52.28,38400.0,51.036,51.0653,51.036,51.0653,38400.0
2014-07-01 15:10:00,52.25,52.27,52.25,52.26,44400.0,51.036,51.0555,51.036,51.0458,44400.0
2014-07-01 15:15:00,52.26,52.34,52.24,52.34,102300.0,51.0458,51.1239,51.0262,51.1239,102300.0
2014-07-01 15:20:00,52.32,52.35,52.3,52.34,6000.0,51.1044,51.1337,51.0848,51.1239,6000.0
2014-07-01 15:25:00,52.32,52.33,52.28,52.3,13500.0,51.1044,51.1141,51.0653,51.0848,13500.0
2014-07-01 15:30:00,52.26,52.3,52.25,52.28,7200.0,51.0458,51.0848,51.036,51.0653,7200.0
2014-07-01 15:35:00,52.27,52.32,52.26,52.32,5100.0,51.0555,51.1044,51.0458,51.1044,5100.0
2014-07-01 15:40:00,52.33,52.33,52.27,52.28,25800.0,51.1141,51.1141,51.0555,51.0653,25800.0
2014-07-01 15:45:00,52.28,52.29,52.24,52.26,29400.0,51.0653,51.0751,51.0262,51.0458,29400.0
2014-07-01 15:50:00,52.27,52.34,52.27,52.29,18000.0,51.0555,51.1239,51.0555,51.0751,18000.0
2014-07-01 15:55:00,52.29,52.32,52.24,52.27,44400.0,51.0751,51.1044,51.0262,51.0555,44400.0
2014-07-02 09:30:00,52.45,52.45,52.24,52.32,12000.0,51.2313,51.2313,51.0262,51.1044,12000.0
2014-07-02 09:35:00,52.26,52.42,52.26,52.34,8100.0,51.0458,51.202,51.0458,51.1239,8100.0
2014-07-02 09:40:00,52.35,52.4,52.33,52.38,2400.0,51.1337,51.1825,51.1141,51.163,2400.0
2014-07-02 09:45:00,52.42,52.51,52.4,52.51,63600.0,51.202,51.29,51.1825,51.29,63600.0
2014-07-02 09:50:00,52.49,52.49,52.38,52.43,13800.0,51.2704,51.2704,51.163,51.2118,13800.0
2014-07-02 09:55:00,52.47,52.48,52.47,52.48,1800.0,51.2509,51.2606,51.2509,51.2606,1800.0
2014-07-02 10:00:00,52.39,52.49,52.39,52.49,2400.0,51.1727,51.2704,51.1727,51.2704,2400.0
2014-07-02 10:05:00,52.5,52.5,52.28,52.28,3600.0,51.2802,51.2802,51.0653,51.0653,3600.0
2014-07-02 10:10:00,52.35,52.36,52.23,52.28,1800.0,51.1337,51.1434,51.0165,51.0653,1800.0
2014-07-02 10:15:00,52.26,52.35,52.26,52.35,1800.0,51.0458,51.1337,51.0458,51.1337,1800.0
2014-07-02 10:20:00,52.41,52.52,52.41,52.52,2400.0,51.1923,51.2997,51.1923,51.2997,2400.0
2014-07-02 10:25:00,52.56,52.56,52.46,52.5,8100.0,51.3388,51.3388,51.2411,51.2802,8100.0
2014-07-02 10:30:00,52.43,52.56,52.43,52.5,4200.0,51.2118,51.3388,51.2118,51.2802,4200.0
2014-07-02 10:35:00,52.5,52.5,52.46,52.46,2700.0,51.2802,51.2802,51.2411,51.2411,2700.0
2014-07-02 10:40:00,52.5,52.55,52.49,52.52,69900.0,51.2802,51.329,51.2704,51.2997,69900.0
2014-07-02 10:45:00,52.52,52.56,52.52,52.53,3900.0,51.2997,51.3388,51.2997,51.3095,3900.0
2014-07-02 10:50:00,52.56,52.6,52.53,52.53,4500.0,51.3388,51.3779,51.3095,51.3095,4500.0
2014-07-02 10:55:00,52.5,52.55,52.48,52.51,1500.0,51.2802,51.329,51.2606,51.29,1500.0
2014-07-02 11:00:00,52.56,52.58,52.53,52.58,2700.0,51.3388,51.3583,51.3095,51.3583,2700.0
2014-07-02 11:05:00,52.49,52.49,52.3,52.3,10200.0,51.2704,51.2704,51.0848,51.0848,10200.0
2014-07-02 11:10:00,52.29,52.31,52.23,52.23,10200.0,51.0751,51.0946,51.0165,51.0165,10200.0
2014-07-02 11:15:00,52.29,52.3,52.29,52.29,2100.0,51.0751,51.0848,51.0751,51.0751,2100.0
2014-07-02 11:20:00,52.29,52.32,52.23,52.32,7800.0,51.0751,51.1044,51.0165,51.1044,7800.0
2014-07-02 11:25:00,52.33,52.38,52.31,52.38,12600.0,51.1141,51.163,51.0946,51.163,12600.0
2014-07-02 11:30:00,52.41,52.47,52.39,52.45,6000.0,51.1923,51.2509,51.1727,51.2313,6000.0
2014-07-02 11:35:00,52.49,52.55,52.49,52.54,5400.0,51.2704,51.329,51.2704,51.3193,5400.0
2014-07-02 11:40:00,52.56,52.57,52.53,52.53,5100.0,51.3388,51.3486,51.3095,51.3095,5100.0
2014-07-02 11:45:00,52.57,52.59,52.53,52.57,6300.0,51.3486,51.3681,51.3095,51.3486,6300.0
2014-07-02 11:50:00,52.58,52.58,52.53,52.56,6000.0,51.3583,51.3583,51.3095,51.3388,6000.0
2014-07-02 11:55:00,52.56,52.57,52.45,52.45,8100.0,51.3388,51.3486,51.2313,51.2313,8100.0
2014-07-02 12:00:00,52.51,52.51,52.46,52.5,4200.0,51.29,51.29,51.2411,51.2802,4200.0
2014-07-02 12:05:00,52.53,52.53,52.53,52.53,300.0,51.3095,51.3095,51.3095,51.3095,300.0
2014-07-02 12:10:00,52.57,52.6,52.57,52.6,1200.0,51.3486,51.3779,51.3486,51.3779,1200.0
2014-07-02 12:15:00,52.62,52.69,52.62,52.67,15300.0,51.3974,51.4658,51.3974,51.4462,15300.0
2014-07-02 12:20:00,52.62,52.7,52.62,52.7,5700.0,51.3974,51.4755,51.3974,51.4755,5700.0
2014-07-02 12:25:00,52.72,52.73,52.65,52.65,9300.0,51.4951,51.5048,51.4267,51.4267,9300.0
2014-07-02 12:30:00,52.64,52.64,52.55,52.55,3600.0,51.4169,51.4169,51.329,51.329,3600.0
2014-07-02 12:35:00,52.57,52.58,52.57,52.58,1200.0,51.3486,51.3583,51.3486,51.3583,1200.0
2014-07-02 12:40:00,52.57,52.58,52.51,52.58,2100.0,51.3486,51.3583,51.29,51.3583,2100.0
2014-07-02 12:45:00,52.58,52.58,52.54,52.58,7800.0,51.3583,51.3583,51.3193,51.3583,7800.0
2014-07-02 12:50:00,52.54,52.57,52.47,52.48,9600.0,51.3193,51.3486,51.2509,51.2606,9600.0
2014-07-02 12:55:00,52.5,52.52,52.49,52.5,19200.0,51.2802,51.2997,51.2704,51.2802,19200.0
2014-07-02 13:00:00,52.47,52.49,52.42,52.49,7500.0,51.2509,51.2704,51.202,51.2704,7500.0
2014-07-02 13:05:00,52.44,52.45,52.38,52.45,5700.0,51.2216,51.2313,51.163,51.2313,5700.0
2014-07-02 13:10:00,52.44,52.45,52.37,52.42,7800.0,51.2216,51.2313,51.1532,51.202,7800.0
2014-07-02 13:15:00,52.42,52.42,52.36,52.41,9000.0,51.202,51.202,51.1434,51.1923,9000.0
2014-07-02 13:20:00,52.42,52.42,52.36,52.42,8400.0,51.202,51.202,51.1434,51.202,8400.0
2014-07-02 13:25:00,52.41,52.45,52.39,52.45,6000.0,51.1923,51.2313,51.1727,51.2313,6000.0
2014-07-02 13:30:00,52.42,52.45,52.39,52.42,9300.0,51.202,51.2313,51.1727,51.202,9300.0
2014-07-02 13:35:00,52.41,52.41,52.28,52.28,16500.0,51.1923,51.1923,51.0653,51.0653,16500.0
2014-07-02 13:40:00,52.31,52.34,52.25,52.25,9900.0,51.0946,51.1239,51.036,51.036,9900.0
2014-07-02 13:45:00,52.27,52.27,52.21,52.26,5400.0,51.0555,51.0555,50.9969,51.0458,5400.0
2014-07-02 13:50:00,52.28,52.28,52.21,52.22,3600.0,51.0653,51.0653,50.9969,51.0067,3600.0
2014-07-02 13:55:00,52.24,52.32,52.24,52.32,1800.0,51.0262,51.1044,51.0262,51.1044,1800.0
2014-07-02 14:00:00,52.29,52.31,52.23,52.28,3000.0,51.0751,51.0946,51.0165,51.0653,3000.0
2014-07-02 14:05:00,52.23,52.23,52.23,52.23,300.0,51.0165,51.0165,51.0165,51.0165,300.0
2014-07-02 14:10:00,52.21,52.25,52.19,52.19,11400.0,50.9969,51.036,50.9774,50.9774,11400.0
2014-07-02 14:15:00,52.19,52.26,52.19,52.26,17700.0,50.9774,51.0458,50.9774,51.0458,17700.0
2014-07-02 14:20:00,52.21,52.28,52.21,52.24,9000.0,50.9969,51.0653,50.9969,51.0262,9000.0
2014-07-02 14:25:00,52.21,52.21,52.18,52.19,18300.0,50.9969,50.9969,50.9676,50.9774,18300.0
2014-07-02 14:30:00,52.19,52.22,52.19,52.19,7500.0,50.9774,51.0067,50.9774,50.9774,7500.0
2014-07-02 14:35:00,52.19,52.2,52.19,52.2,9000.0,50.9774,50.9872,50.9774,50.9872,9000.0
2014-07-02 14:40:00,52.19,52.19,52.19,52.19,300.0,50.9774,50.9774,50.9774,50.9774,300.0
2014-07-02 14:45:00,52.19,52.22,52.19,52.19,57300.0,50.9774,51.0067,50.9774,50.9774,57300.0
2014-07-02 14:50:00,52.2,52.21,52.18,52.18,8400.0,50.9872,50.9969,50.9676,50.9676,8400.0
2014-07-02 14:55:00,52.19,52.19,52.18,52.18,16200.0,50.9774,50.9774,50.9676,50.9676,16200.0
2014-07-02 15:00:00,52.21,52.29,52.21,52.29,7200.0,50.9969,51.0751,50.9969,51.0751,7200.0
2014-07-02 15:05:00,52.29,52.34,52.28,52.28,8700.0,51.0751,51.1239,51.0653,51.0653,8700.0
2014-07-02 15:10:00,52.28,52.33,52.28,52.33,3300.0,51.0653,51.1141,51.0653,51.1141,3300.0
2014-07-02 15:15:00,52.29,52.29,52.29,52.29,600.0,51.0751,51.0751,51.0751,51.0751,600.0
2014-07-02 15:20:00,52.32,52.32,52.23,52.23,900.0,51.1044,51.1044,51.0165,51.0165,900.0
2014-07-02 15:25:00,52.27,52.27,52.21,52.21,900.0,51.0555,51.0555,50.9969,50.9969,900.0
2014-07-02 15:30:00,52.23,52.29,52.23,52.29,26700.0,51.0165,51.0751,51.0165,51.0751,26700.0
2014-07-02 15:35:00,52.27,52.29,52.23,52.24,20400.0,51.0555,51.0751,51.0165,51.0262,20400.0
2014-07-02 15:40:00,52.24,52.27,52.19,52.26,65700.0,51.0262,51.0555,50.9774,51.0458,65700.0
2014-07-02 15:45:00,52.22,52.26,52.22,52.22,5400.0,51.0067,51.0458,51.0067,51.0067,5400.0
2014-07-02 15:50:00,52.23,52.26,52.17,52.17,10800.0,51.0165,51.0458,50.9579,50.9579,10800.0
2014-07-02 15:55:00,52.2,52.25,52.14,52.25,108900.0,50.9872,51.036,50.9285,51.036,108900.0
2014-07-03 09:30:00,52.42,52.54,52.38,52.52,2700.0,51.202,51.3193,51.163,51.2997,2700.0
2014-07-03 09:35:00,52.55,52.56,52.36,52.36,3900.0,51.329,51.3388,51.1434,51.1434,3900.0
2014-07-03 09:40:00,52.31,52.33,52.16,52.16,10200.0,51.0946,51.1141,50.9481,50.9481,10200.0
2014-07-03 09:45:00,52.11,52.14,51.9,51.9,8400.0,50.8992,50.9285,50.6941,50.6941,8400.0
2014-07-03 09:50:00,51.86,51.92,51.83,51.92,12900.0,50.6551,50.7137,50.6258,50.7137,12900.0
2014-07-03 09:55:00,51.93,51.95,51.76,51.82,4500.0,50.7234,50.743,50.5574,50.616,4500.0
2014-07-03 10:00:00,51.83,52.02,51.83,52.02,9900.0,50.6258,50.8113,50.6258,50.8113,9900.0
2014-07-03 10:05:00,52.07,52.13,52.02,52.02,21000.0,50.8602,50.9188,50.8113,50.8113,21000.0
2014-07-03 10:10:00,52.08,52.19,52.06,52.14,6600.0,50.8699,50.9774,50.8504,50.9285,6600.0
2014-07-03 10:15:00,52.14,52.14,52.06,52.07,4200.0,50.9285,50.9285,50.8504,50.8602,4200.0
2014-07-03 10:20:00,51.95,52.0,51.89,51.97,4500.0,50.743,50.7918,50.6844,50.7625,4500.0
2014-07-03 10:25:00,52.0,52.08,52.0,52.08,1200.0,50.7918,50.8699,50.7918,50.8699,1200.0
2014-07-03 10:30:00,52.18,52.18,52.13,52.13,1500.0,50.9676,50.9676,50.9188,50.9188,1500.0
2014-07-03 10:35:00,52.13,52.15,52.04,52.15,4200.0,50.9188,50.9383,50.8309,50.9383,4200.0
2014-07-03 10:40:00,52.2,52.2,52.1,52.12,2100.0,50.9872,50.9872,50.8895,50.909,2100.0
2014-07-03 10:45:00,52.08,52.16,52.08,52.16,4200.0,50.8699,50.9481,50.8699,50.9481,4200.0
2014-07-03 10:50:00,52.16,52.23,52.16,52.19,2700.0,50.9481,51.0165,50.9481,50.9774,2700.0
2014-07-03 10:55:00,52.17,52.22,52.16,52.16,3600.0,50.9579,51.0067,50.9481,50.9481,3600.0
2014-07-03 11:00:00,52.2,52.2,52.15,52.17,1200.0,50.9872,50.9872,50.9383,50.9579,1200.0
2014-07-03 11:05:00,52.14,52.2,52.14,52.18,3600.0,50.9285,50.9872,50.9285,50.9676,3600.0
2014-07-03 11:10:00,52.14,52.14,52.14,52.14,300.0,50.9285,50.9285,50.9285,50.9285,300.0
2014-07-03 11:15:00,52.23,52.23,52.21,52.21,600.0,51.0165,51.0165,50.9969,50.9969,600.0
2014-07-03 11:20:00,52.28,52.28,52.24,52.24,1200.0,51.0653,51.0653,51.0262,51.0262,1200.0
2014-07-03 11:25:00,52.26,52.29,52.21,52.29,3000.0,51.0458,51.0751,50.9969,51.0751,3000.0
2014-07-03 11:30:00,52.31,52.31,52.31,52.31,900.0,51.0946,51.0946,51.0946,51.0946,900.0
2014-07-03 11:35:00,52.29,52.34,52.29,52.32,1500.0,51.0751,51.1239,51.0751,51.1044,1500.0
2014-07-03 11:40:00,52.3,52.3,52.28,52.28,900.0,51.0848,51.0848,51.0653,51.0653,900.0
2014-07-03 11:45:00,52.26,52.29,52.24,52.29,3000.0,51.0458,51.0751,51.0262,51.0751,3000.0
2014-07-03 11:50:00,52.3,52.31,52.27,52.27,1500.0,51.0848,51.0946,51.0555,51.0555,1500.0
2014-07-03 11:55:00,52.31,52.31,52.26,52.28,1200.0,51.0946,51.0946,51.0458,51.0653,1200.0
2014-07-03 12:00:00,52.32,52.32,52.24,52.24,2700.0,51.1044,51.1044,51.0262,51.0262,2700.0
2014-07-03 12:05:00,52.25,52.3,52.25,52.3,1200.0,51.036,51.0848,51.036,51.0848,1200.0
2014-07-03 12:10:00,52.3,52.31,52.27,52.27,2700.0,51.0848,51.0946,51.0555,51.0555,2700.0
2014-07-03 12:15:00,52.27,52.28,52.27,52.28,2400.0,51.0555,51.0653,51.0555,51.0653,2400.0
2014-07-03 12:20:00,52.27,52.32,52.26,52.26,3600.0,51.0555,51.1044,51.0458,51.0458,3600.0
2014-07-03 12:25:00,52.3,52.32,52.28,52.31,2400.0,51.0848,51.1044,51.0653,51.0946,2400.0
2014-07-03 12:30:00,52.26,52.32,52.25,52.32,5700.0,51.0458,51.1044,51.036,51.1044,5700.0
2014-07-03 12:35:00,52.28,52.33,52.26,52.31,5700.0,51.0653,51.1141,51.0458,51.0946,5700.0
2014-07-03 12:40:00,52.29,52.3,52.25,52.25,8700.0,51.0751,51.0848,51.036,51.036,8700.0
2014-07-03 12:45:00,52.28,52.33,52.27,52.27,5400.0,51.0653,51.1141,51.0555,51.0555,5400.0
2014-07-03 12:50:00,52.31,52.32,52.28,52.3,4500.0,51.0946,51.1044,51.0653,51.0848,4500.0
2014-07-03 12:55:00,52.27,52.33,52.23,52.29,20700.0,51.0555,51.1141,51.0165,51.0751,20700.0
2014-07-07 09:30:00,52.16,52.29,52.1,52.1,8400.0,50.9481,51.0751,50.8895,50.8895,8400.0
2014-07-07 09:35:00,52.0,52.18,52.0,52.18,30900.0,50.7918,50.9676,50.7918,50.9676,30900.0
2014-07-07 09:40:00,52.12,52.22,52.03,52.2,51600.0,50.909,51.0067,50.8211,50.9872,51600.0
2014-07-07 09:45:00,52.21,52.25,52.14,52.17,28800.0,50.9969,51.036,50.9285,50.9579,28800.0
2014-07-07 09:50:00,52.12,52.2,52.1,52.18,31200.0,50.909,50.9872,50.8895,50.9676,31200.0
2014-07-07 09:55:00,52.18,52.25,52.16,52.25,6300.0,50.9676,51.036,50.9481,51.036,6300.0
2014-07-07 10:00:00,52.29,52.29,52.17,52.18,8100.0,51.0751,51.0751,50.9579,50.9676,8100.0
2014-07-07 10:05:00,52.16,52.2,52.13,52.13,2100.0,50.9481,50.9872,50.9188,50.9188,2100.0
2014-07-07 10:10:00,52.18,52.25,52.09,52.09,12300.0,50.9676,51.036,50.8797,50.8797,12300.0
2014-07-07 10:15:00,52.09,52.13,52.09,52.13,1500.0,50.8797,50.9188,50.8797,50.9188,1500.0
2014-07-07 10:20:00,52.14,52.17,52.09,52.09,1800.0,50.9285,50.9579,50.8797,50.8797,1800.0
2014-07-07 10:25:00,52.14,52.14,52.14,52.14,300.0,50.9285,50.9285,50.9285,50.9285,300.0
2014-07-07 10:30:00,52.11,52.11,52.07,52.07,1200.0,50.8992,50.8992,50.8602,50.8602,1200.0
2014-07-07 10:35:00,52.03,52.08,52.0,52.0,5700.0,50.8211,50.8699,50.7918,50.7918,5700.0
2014-07-07 10:40:00,52.01,52.01,51.93,51.94,22200.0,50.8016,50.8016,50.7234,50.7332,22200.0
2014-07-07 10:45:00,51.91,51.93,51.86,51.87,3300.0,50.7039,50.7234,50.6551,50.6648,3300.0
2014-07-07 10:50:00,51.86,51.87,51.61,51.62,23400.0,50.6551,50.6648,50.4109,50.4206,23400.0
2014-07-07 10:55:00,51.6,51.6,51.37,51.4,42000.0,50.4011,50.4011,50.1764,50.2057,42000.0
2014-07-07 11:00:00,51.36,51.36,51.22,51.22,35100.0,50.1667,50.1667,50.0299,50.0299,35100.0
2014-07-07 11:05:00,51.3,51.38,51.24,51.33,24900.0,50.1081,50.1862,50.0495,50.1374,24900.0
2014-07-07 11:10:00,51.32,51.39,51.32,51.32,10200.0,50.1276,50.196,50.1276,50.1276,10200.0
2014-07-07 11:15:00,51.32,51.32,51.21,51.26,62700.0,50.1276,50.1276,50.0202,50.069,62700.0
2014-07-07 11:20:00,51.19,51.21,51.07,51.13,65100.0,50.0006,50.0202,49.8834,49.942,65100.0
2014-07-07 11:25:00,51.13,51.2,51.05,51.15,26400.0,49.942,50.0104,49.8639,49.9616,26400.0
2014-07-07 11:30:00,51.19,51.23,51.19,51.21,7800.0,50.0006,50.0397,50.0006,50.0202,7800.0
2014-07-07 11:35:00,51.24,51.27,51.2,51.26,7800.0,50.0495,50.0788,50.0104,50.069,7800.0
2014-07-07 11:40:00,51.2,51.25,51.11,51.14,4800.0,50.0104,50.0592,49.9225,49.9518,4800.0
2014-07-07 11:45:00,51.13,51.13,51.0,51.0,4800.0,49.942,49.942,49.815,49.815,4800.0
2014-07-07 11:50:00,51.07,51.16,51.05,51.05,6900.0,49.8834,49.9713,49.8639,49.8639,6900.0
2014-07-07 11:55:00,51.12,51.12,51.0,51.03,11100.0,49.9322,49.9322,49.815,49.8443,11100.0
2014-07-07 12:00:00,51.03,51.16,51.02,51.05,12600.0,49.8443,49.9713,49.8346,49.8639,12600.0
2014-07-07 12:05:00,51.11,51.11,51.0,51.0,62700.0,49.9225,49.9225,49.815,49.815,62700.0
2014-07-07 12:10:00,51.0,51.0,50.88,50.88,30300.0,49.815,49.815,49.6978,49.6978,30300.0
2014-07-07 12:15:00,50.96,50.99,50.84,50.95,20100.0,49.776,49.8053,49.6588,49.7662,20100.0
2014-07-07 12:20:00,50.92,50.99,50.92,50.96,20100.0,49.7369,49.8053,49.7369,49.776,20100.0
2014-07-07 12:25:00,50.96,50.99,50.91,50.91,19800.0,49.776,49.8053,49.7271,49.7271,19800.0
2014-07-07 12:30:00,50.92,50.97,50.91,50.93,10200.0,49.7369,49.7857,49.7271,49.7467,10200.0
2014-07-07 12:35:00,50.93,50.96,50.88,50.88,27300.0,49.7467,49.776,49.6978,49.6978,27300.0
2014-07-07 12:40:00,50.88,50.94,50.88,50.92,27900.0,49.6978,49.7564,49.6978,49.7369,27900.0
2014-07-07 12:45:00,50.92,50.92,50.8,50.83,35700.0,49.7369,49.7369,49.6197,49.649,35700.0
2014-07-07 12:50:00,50.83,50.83,50.77,50.81,25800.0,49.649,49.649,49.5904,49.6294,25800.0
2014-07-07 12:55:00,50.81,50.84,50.79,50.83,31800.0,49.6294,49.6588,49.6099,49.649,31800.0
2014-07-07 13:00:00,50.83,50.84,50.8,50.84,7800.0,49.649,49.6588,49.6197,49.6588,7800.0
2014-07-07 13:05:00,50.9,50.93,50.82,50.83,26700.0,49.7174,49.7467,49.6392,49.649,26700.0
2014-07-07 13:10:00,50.83,50.86,50.77,50.77,6600.0,49.649,49.6783,49.5904,49.5904,6600.0
2014-07-07 13:15:00,50.76,50.76,50.65,50.67,52200.0,49.5806,49.5806,49.4732,49.4927,52200.0
2014-07-07 13:20:00,50.67,50.67,50.54,50.6,86400.0,49.4927,49.4927,49.3657,49.4243,86400.0
2014-07-07 13:25:00,50.6,50.62,50.46,50.53,67500.0,49.4243,49.4439,49.2876,49.356,67500.0
2014-07-07 13:30:00,50.53,50.61,50.5,50.53,30600.0,49.356,49.4341,49.3267,49.356,30600.0
2014-07-07 13:35:00,50.56,50.56,50.5,50.54,6900.0,49.3853,49.3853,49.3267,49.3657,6900.0
2014-07-07 13:40:00,50.53,50.66,50.52,50.66,9600.0,49.356,49.4829,49.3462,49.4829,9600.0
2014-07-07 13:45:00,50.66,50.68,50.58,50.68,14400.0,49.4829,49.5025,49.4048,49.5025,14400.0
2014-07-07 13:50:00,50.67,50.76,50.67,50.71,10500.0,49.4927,49.5806,49.4927,49.5318,10500.0
2014-07-07 13:55:00,50.72,50.77,50.64,50.65,27600.0,49.5415,49.5904,49.4634,49.4732,27600.0
2014-07-07 14:00:00,50.7,50.7,50.6,50.68,10200.0,49.522,49.522,49.4243,49.5025,10200.0
2014-07-07 14:05:00,50.71,50.75,50.65,50.67,10200.0,49.5318,49.5708,49.4732,49.4927,10200.0
2014-07-07 14:10:00,50.68,50.77,50.68,50.69,13500.0,49.5025,49.5904,49.5025,49.5122,13500.0
2014-07-07 14:15:00,50.69,50.78,50.69,50.76,10800.0,49.5122,49.6001,49.5122,49.5806,10800.0
2014-07-07 14:20:00,50.77,50.79,50.69,50.75,12000.0,49.5904,49.6099,49.5122,49.5708,12000.0
2014-07-07 14:25:00,50.72,50.77,50.71,50.71,6300.0,49.5415,49.5904,49.5318,49.5318,6300.0
2014-07-07 14:30:00,50.73,50.76,50.66,50.68,9600.0,49.5513,49.5806,49.4829,49.5025,9600.0
2014-07-07 14:35:00,50.71,50.73,50.65,50.68,13500.0,49.5318,49.5513,49.4732,49.5025,13500.0
2014-07-07 14:40:00,50.69,50.72,50.67,50.67,6900.0,49.5122,49.5415,49.4927,49.4927,6900.0
2014-07-07 14:45:00,50.7,50.77,50.7,50.71,9300.0,49.522,49.5904,49.522,49.5318,9300.0
2014-07-07 14:50:00,50.72,50.83,50.71,50.77,11100.0,49.5415,49.649,49.5318,49.5904,11100.0
2014-07-07 14:55:00,50.8,50.82,50.74,50.74,9000.0,49.6197,49.6392,49.5611,49.5611,9000.0
2014-07-07 15:00:00,50.79,50.79,50.73,50.73,7500.0,49.6099,49.6099,49.5513,49.5513,7500.0
2014-07-07 15:05:00,50.77,50.78,50.67,50.67,4800.0,49.5904,49.6001,49.4927,49.4927,4800.0
2014-07-07 15:10:00,50.67,50.75,50.67,50.68,7500.0,49.4927,49.5708,49.4927,49.5025,7500.0
2014-07-07 15:15:00,50.69,50.74,50.68,50.69,6900.0,49.5122,49.5611,49.5025,49.5122,6900.0
2014-07-07 15:20:00,50.67,50.69,50.65,50.69,14100.0,49.4927,49.5122,49.4732,49.5122,14100.0
2014-07-07 15:25:00,50.69,50.69,50.63,50.66,12900.0,49.5122,49.5122,49.4536,49.4829,12900.0
2014-07-07 15:30:00,50.65,50.68,50.59,50.62,19500.0,49.4732,49.5025,49.4146,49.4439,19500.0
2014-07-07 15:35:00,50.61,50.62,50.57,50.61,7800.0,49.4341,49.4439,49.395,49.4341,7800.0
2014-07-07 15:40:00,50.61,50.61,50.55,50.55,6600.0,49.4341,49.4341,49.3755,49.3755,6600.0
2014-07-07 15:45:00,50.58,50.6,50.53,50.55,22500.0,49.4048,49.4243,49.356,49.3755,22500.0
2014-07-07 15:50:00,50.55,50.59,50.5,50.51,40800.0,49.3755,49.4146,49.3267,49.3364,40800.0
2014-07-07 15:55:00,50.52,50.58,50.52,50.58,21600.0,49.3462,49.4048,49.3462,49.4048,21600.0
2014-07-08 09:30:00,50.44,50.58,49.94,49.97,75300.0,49.268,49.4048,48.7797,48.809,75300.0
2014-07-08 09:35:00,49.96,49.99,49.35,49.35,113400.0,48.7992,48.8285,48.2034,48.2034,113400.0
2014-07-08 09:40:00,49.44,49.45,49.16,49.32,63900.0,48.2913,48.301,48.0178,48.1741,63900.0
2014-07-08 09:45:00,49.33,49.35,49.2,49.25,14400.0,48.1838,48.2034,48.0569,48.1057,14400.0
2014-07-08 09:50:00,49.26,49.27,49.06,49.07,26400.0,48.1155,48.1252,47.9201,47.9299,26400.0
2014-07-08 09:55:00,49.07,49.19,49.06,49.15,150300.0,47.9299,48.0471,47.9201,48.008,150300.0
2014-07-08 10:00:00,49.12,49.19,49.0,49.06,155700.0,47.9787,48.0471,47.8615,47.9201,155700.0
2014-07-08 10:05:00,48.99,49.03,48.92,48.99,39900.0,47.8517,47.8908,47.7834,47.8517,39900.0
2014-07-08 10:10:00,49.0,49.06,48.96,48.97,26700.0,47.8615,47.9201,47.8224,47.8322,26700.0
2014-07-08 10:15:00,48.97,48.98,48.78,48.78,49500.0,47.8322,47.842,47.6466,47.6466,49500.0
2014-07-08 10:20:00,48.81,48.81,48.56,48.62,66900.0,47.6759,47.6759,47.4317,47.4903,66900.0
2014-07-08 10:25:00,48.55,48.61,48.52,48.6,61800.0,47.422,47.4806,47.3927,47.4708,61800.0
2014-07-08 10:30:00,48.6,48.65,48.41,48.45,151500.0,47.4708,47.5196,47.2852,47.3243,151500.0
2014-07-08 10:35:00,48.45,48.66,48.41,48.66,78600.0,47.3243,47.5294,47.2852,47.5294,78600.0
2014-07-08 10:40:00,48.65,48.75,48.62,48.74,18600.0,47.5196,47.6173,47.4903,47.6075,18600.0
2014-07-08 10:45:00,48.68,48.87,48.62,48.87,28500.0,47.5489,47.7345,47.4903,47.7345,28500.0
2014-07-08 10:50:00,48.88,49.13,48.81,49.13,77700.0,47.7443,47.9885,47.6759,47.9885,77700.0
2014-07-08 10:55:00,49.09,49.29,49.08,49.29,83100.0,47.9494,48.1448,47.9396,48.1448,83100.0
2014-07-08 11:00:00,49.23,49.23,49.05,49.08,16800.0,48.0862,48.0862,47.9103,47.9396,16800.0
2014-07-08 11:05:00,49.03,49.05,48.91,48.91,22500.0,47.8908,47.9103,47.7736,47.7736,22500.0
2014-07-08 11:10:00,48.92,49.02,48.92,48.93,8100.0,47.7834,47.881,47.7834,47.7931,8100.0
2014-07-08 11:15:00,48.91,48.95,48.85,48.87,8400.0,47.7736,47.8127,47.715,47.7345,8400.0
2014-07-08 11:20:00,48.78,48.78,48.7,48.72,6000.0,47.6466,47.6466,47.5685,47.588,6000.0
2014-07-08 11:25:00,48.7,48.7,48.59,48.59,9900.0,47.5685,47.5685,47.461,47.461,9900.0
2014-07-08 11:30:00,48.6,48.62,48.52,48.54,17400.0,47.4708,47.4903,47.3927,47.4122,17400.0
2014-07-08 11:35:00,48.52,48.56,48.46,48.55,14400.0,47.3927,47.4317,47.3341,47.422,14400.0
2014-07-08 11:40:00,48.56,48.6,48.54,48.56,7200.0,47.4317,47.4708,47.4122,47.4317,7200.0
2014-07-08 11:45:00,48.49,48.51,48.42,48.42,9600.0,47.3634,47.3829,47.295,47.295,9600.0
2014-07-08 11:50:00,48.44,48.44,48.27,48.27,23700.0,47.3145,47.3145,47.1485,47.1485,23700.0
2014-07-08 11:55:00,48.25,48.25,48.16,48.21,33300.0,47.1289,47.1289,47.041,47.0899,33300.0
2014-07-08 12:00:00,48.22,48.36,48.22,48.36,14400.0,47.0996,47.2364,47.0996,47.2364,14400.0
2014-07-08 12:05:00,48.44,48.5,48.44,48.45,7800.0,47.3145,47.3731,47.3145,47.3243,7800.0
2014-07-08 12:10:00,48.45,48.48,48.39,48.4,9900.0,47.3243,47.3536,47.2657,47.2754,9900.0
2014-07-08 12:15:00,48.39,48.39,48.28,48.28,4800.0,47.2657,47.2657,47.1582,47.1582,4800.0
2014-07-08 12:20:00,48.29,48.32,48.24,48.28,14100.0,47.168,47.1973,47.1192,47.1582,14100.0
2014-07-08 12:25:00,48.27,48.35,48.27,48.35,15000.0,47.1485,47.2266,47.1485,47.2266,15000.0
2014-07-08 12:30:00,48.35,48.46,48.32,48.32,33000.0,47.2266,47.3341,47.1973,47.1973,33000.0
2014-07-08 12:35:00,48.31,48.33,48.29,48.32,4800.0,47.1875,47.2071,47.168,47.1973,4800.0
2014-07-08 12:40:00,48.3,48.35,48.3,48.35,16800.0,47.1778,47.2266,47.1778,47.2266,16800.0
2014-07-08 12:45:00,48.35,48.39,48.35,48.39,10500.0,47.2266,47.2657,47.2266,47.2657,10500.0
2014-07-08 12:50:00,48.4,48.53,48.4,48.53,18300.0,47.2754,47.4024,47.2754,47.4024,18300.0
2014-07-08 12:55:00,48.5,48.52,48.43,48.46,5400.0,47.3731,47.3927,47.3047,47.3341,5400.0
2014-07-08 13:00:00,48.47,48.5,48.45,48.48,1800.0,47.3438,47.3731,47.3243,47.3536,1800.0
2014-07-08 13:05:00,48.48,48.5,48.41,48.41,1800.0,47.3536,47.3731,47.2852,47.2852,1800.0
2014-07-08 13:10:00,48.4,48.54,48.4,48.54,21600.0,47.2754,47.4122,47.2754,47.4122,21600.0
2014-07-08 13:15:00,48.53,48.6,48.52,48.6,9000.0,47.4024,47.4708,47.3927,47.4708,9000.0
2014-07-08 13:20:00,48.58,48.64,48.57,48.61,6000.0,47.4513,47.5099,47.4415,47.4806,6000.0
2014-07-08 13:25:00,48.64,48.7,48.64,48.7,8700.0,47.5099,47.5685,47.5099,47.5685,8700.0
2014-07-08 13:30:00,48.7,48.7,48.64,48.65,11700.0,47.5685,47.5685,47.5099,47.5196,11700.0
2014-07-08 13:35:00,48.66,48.7,48.64,48.68,9900.0,47.5294,47.5685,47.5099,47.5489,9900.0
2014-07-08 13:40:00,48.68,48.82,48.66,48.81,12600.0,47.5489,47.6857,47.5294,47.6759,12600.0
2014-07-08 13:45:00,48.81,48.85,48.75,48.79,32700.0,47.6759,47.715,47.6173,47.6564,32700.0
2014-07-08 13:50:00,48.78,48.88,48.78,48.88,7800.0,47.6466,47.7443,47.6466,47.7443,7800.0
2014-07-08 13:55:00,48.86,49.0,48.84,49.0,66000.0,47.7248,47.8615,47.7052,47.8615,66000.0
2014-07-08 14:00:00,48.99,48.99,48.84,48.87,18600.0,47.8517,47.8517,47.7052,47.7345,18600.0
2014-07-08 14:05:00,48.84,48.9,48.83,48.85,17700.0,47.7052,47.7638,47.6955,47.715,17700.0
2014-07-08 14:10:00,48.85,48.89,48.82,48.88,10500.0,47.715,47.7541,47.6857,47.7443,10500.0
2014-07-08 14:15:00,48.9,48.94,48.86,48.94,26700.0,47.7638,47.8029,47.7248,47.8029,26700.0
2014-07-08 14:20:00,48.91,48.94,48.86,48.89,38400.0,47.7736,47.8029,47.7248,47.7541,38400.0
2014-07-08 14:25:00,48.89,48.93,48.86,48.86,20100.0,47.7541,47.7931,47.7248,47.7248,20100.0
2014-07-08 14:30:00,48.86,48.87,48.78,48.78,49500.0,47.7248,47.7345,47.6466,47.6466,49500.0
2014-07-08 14:35:00,48.75,48.79,48.69,48.78,7800.0,47.6173,47.6564,47.5587,47.6466,7800.0
2014-07-08 14:40:00,48.79,48.9,48.77,48.9,14400.0,47.6564,47.7638,47.6368,47.7638,14400.0
2014-07-08 14:45:00,48.91,48.92,48.76,48.82,10500.0,47.7736,47.7834,47.6271,47.6857,10500.0
2014-07-08 14:50:00,48.8,48.82,48.7,48.77,6600.0,47.6662,47.6857,47.5685,47.6368,6600.0
2014-07-08 14:55:00,48.77,48.78,48.69,48.7,12900.0,47.6368,47.6466,47.5587,47.5685,12900.0
2014-07-08 15:00:00,48.69,48.69,48.56,48.57,25200.0,47.5587,47.5587,47.4317,47.4415,25200.0
2014-07-08 15:05:00,48.6,48.65,48.58,48.63,9600.0,47.4708,47.5196,47.4513,47.5001,9600.0
2014-07-08 15:10:00,48.65,48.66,48.59,48.61,11100.0,47.5196,47.5294,47.461,47.4806,11100.0
2014-07-08 15:15:00,48.64,48.7,48.64,48.66,27600.0,47.5099,47.5685,47.5099,47.5294,27600.0
2014-07-08 15:20:00,48.65,48.67,48.64,48.67,5100.0,47.5196,47.5392,47.5099,47.5392,5100.0
2014-07-08 15:25:00,48.69,48.71,48.61,48.61,19500.0,47.5587,47.5782,47.4806,47.4806,19500.0
2014-07-08 15:30:00,48.65,48.66,48.62,48.63,6900.0,47.5196,47.5294,47.4903,47.5001,6900.0
2014-07-08 15:35:00,48.63,48.72,48.62,48.72,31500.0,47.5001,47.588,47.4903,47.588,31500.0
2014-07-08 15:40:00,48.72,48.75,48.7,48.72,21600.0,47.588,47.6173,47.5685,47.588,21600.0
2014-07-08 15:45:00,48.71,48.72,48.64,48.64,39900.0,47.5782,47.588,47.5099,47.5099,39900.0
2014-07-08 15:50:00,48.64,48.64,48.55,48.55,68700.0,47.5099,47.5099,47.422,47.422,68700.0
2014-07-08 15:55:00,48.56,48.68,48.55,48.68,74700.0,47.4317,47.5489,47.422,47.5489,74700.0
2014-07-09 09:30:00,48.83,48.92,48.83,48.87,39000.0,47.6955,47.7834,47.6955,47.7345,39000.0
2014-07-09 09:35:00,48.95,49.02,48.93,48.94,17700.0,47.8127,47.881,47.7931,47.8029,17700.0
2014-07-09 09:40:00,48.92,48.92,48.74,48.77,46200.0,47.7834,47.7834,47.6075,47.6368,46200.0
2014-07-09 09:45:00,48.79,48.97,48.75,48.8,22800.0,47.6564,47.8322,47.6173,47.6662,22800.0
2014-07-09 09:50:00,48.75,48.8,48.27,48.3,26700.0,47.6173,47.6662,47.1485,47.1778,26700.0
2014-07-09 09:55:00,48.33,48.33,47.87,47.87,57900.0,47.2071,47.2071,46.7578,46.7578,57900.0
2014-07-09 10:00:00,47.83,47.98,47.83,47.96,50100.0,46.7187,46.8652,46.7187,46.8457,50100.0
2014-07-09 10:05:00,47.99,48.07,47.94,47.99,46500.0,46.875,46.9531,46.8261,46.875,46500.0
2014-07-09 10:10:00,48.0,48.0,47.82,47.87,41700.0,46.8847,46.8847,46.7089,46.7578,41700.0
2014-07-09 10:15:00,47.95,48.05,47.95,47.97,19800.0,46.8359,46.9336,46.8359,46.8554,19800.0
2014-07-09 10:20:00,47.89,48.1,47.88,48.1,22200.0,46.7773,46.9824,46.7675,46.9824,22200.0
2014-07-09 10:25:00,48.18,48.35,48.18,48.35,29400.0,47.0606,47.2266,47.0606,47.2266,29400.0
2014-07-09 10:30:00,48.35,48.59,48.34,48.59,14400.0,47.2266,47.461,47.2168,47.461,14400.0
2014-07-09 10:35:00,48.63,49.06,48.61,49.06,107700.0,47.5001,47.9201,47.4806,47.9201,107700.0
2014-07-09 10:40:00,49.09,49.26,49.0,49.24,57300.0,47.9494,48.1155,47.8615,48.0959,57300.0
2014-07-09 10:45:00,49.26,49.37,49.25,49.32,29700.0,48.1155,48.2229,48.1057,48.1741,29700.0
2014-07-09 10:50:00,49.33,49.4,49.17,49.3,22200.0,48.1838,48.2522,48.0276,48.1545,22200.0
2014-07-09 10:55:00,49.23,49.29,49.1,49.1,9000.0,48.0862,48.1448,47.9592,47.9592,9000.0
2014-07-09 11:00:00,49.12,49.16,49.06,49.07,25200.0,47.9787,48.0178,47.9201,47.9299,25200.0
2014-07-09 11:05:00,49.08,49.12,48.95,48.95,17100.0,47.9396,47.9787,47.8127,47.8127,17100.0
2014-07-09 11:10:00,48.98,48.98,48.7,48.71,27300.0,47.842,47.842,47.5685,47.5782,27300.0
2014-07-09 11:15:00,48.78,48.87,48.78,48.87,5700.0,47.6466,47.7345,47.6466,47.7345,5700.0
2014-07-09 11:20:00,48.88,49.02,48.88,49.0,6000.0,47.7443,47.881,47.7443,47.8615,6000.0
2014-07-09 11:25:00,49.0,49.0,49.0,49.0,0.0,47.8615,47.8615,47.8615,47.8615,0.0
2014-07-09 11:30:00,48.89,48.89,48.8,48.8,600.0,47.7541,47.7541,47.6662,47.6662,600.0
2014-07-09 11:35:00,48.7,48.75,48.66,48.71,4800.0,47.5685,47.6173,47.5294,47.5782,4800.0
2014-07-09 11:40:00,48.71,48.75,48.66,48.75,2700.0,47.5782,47.6173,47.5294,47.6173,2700.0
2014-07-09 11:45:00,48.78,48.79,48.66,48.7,3000.0,47.6466,47.6564,47.5294,47.5685,3000.0
2014-07-09 11:50:00,48.66,48.75,48.63,48.75,14700.0,47.5294,47.6173,47.5001,47.6173,14700.0
2014-07-09 11:55:00,48.74,48.85,48.74,48.81,5700.0,47.6075,47.715,47.6075,47.6759,5700.0
2014-07-09 12:00:00,48.84,48.84,48.76,48.84,1800.0,47.7052,47.7052,47.6271,47.7052,1800.0
2014-07-09 12:05:00,48.87,48.89,48.86,48.88,3900.0,47.7345,47.7541,47.7248,47.7443,3900.0
2014-07-09 12:10:00,48.96,48.97,48.91,48.91,2100.0,47.8224,47.8322,47.7736,47.7736,2100.0
2014-07-09 12:15:00,48.91,48.91,48.88,48.88,900.0,47.7736,47.7736,47.7443,47.7443,900.0
2014-07-09 12:20:00,48.9,48.91,48.84,48.91,900.0,47.7638,47.7736,47.7052,47.7736,900.0
2014-07-09 12:25:00,48.94,48.94,48.94,48.94,300.0,47.8029,47.8029,47.8029,47.8029,300.0
2014-07-09 12:30:00,48.87,48.87,48.83,48.83,600.0,47.7345,47.7345,47.6955,47.6955,600.0
2014-07-09 12:35:00,48.89,48.92,48.83,48.83,6000.0,47.7541,47.7834,47.6955,47.6955,6000.0
2014-07-09 12:40:00,48.91,48.91,48.91,48.91,300.0,47.7736,47.7736,47.7736,47.7736,300.0
2014-07-09 12:45:00,48.85,48.92,48.85,48.92,3600.0,47.715,47.7834,47.715,47.7834,3600.0
2014-07-09 12:50:00,48.87,48.93,48.86,48.93,4200.0,47.7345,47.7931,47.7248,47.7931,4200.0
2014-07-09 12:55:00,48.94,48.96,48.94,48.96,4800.0,47.8029,47.8224,47.8029,47.8224,4800.0
2014-07-09 13:00:00,48.98,48.98,48.92,48.92,1200.0,47.842,47.842,47.7834,47.7834,1200.0
2014-07-09 13:05:00,48.92,48.92,48.92,48.92,0.0,47.7834,47.7834,47.7834,47.7834,0.0
2014-07-09 13:10:00,48.94,48.99,48.94,48.99,5100.0,47.8029,47.8517,47.8029,47.8517,5100.0
2014-07-09 13:15:00,49.04,49.07,49.02,49.03,4200.0,47.9006,47.9299,47.881,47.8908,4200.0
2014-07-09 13:20:00,48.99,48.99,48.98,48.99,1500.0,47.8517,47.8517,47.842,47.8517,1500.0
2014-07-09 13:25:00,48.96,49.0,48.94,48.94,8400.0,47.8224,47.8615,47.8029,47.8029,8400.0
2014-07-09 13:30:00,48.92,48.92,48.92,48.92,300.0,47.7834,47.7834,47.7834,47.7834,300.0
2014-07-09 13:35:00,49.0,49.01,49.0,49.01,1800.0,47.8615,47.8713,47.8615,47.8713,1800.0
2014-07-09 13:40:00,48.99,48.99,48.97,48.97,600.0,47.8517,47.8517,47.8322,47.8322,600.0
2014-07-09 13:45:00,48.96,49.0,48.96,48.99,10200.0,47.8224,47.8615,47.8224,47.8517,10200.0
2014-07-09 13:50:00,49.02,49.05,49.02,49.03,38700.0,47.881,47.9103,47.881,47.8908,38700.0
2014-07-09 13:55:00,48.99,49.05,48.99,48.99,4500.0,47.8517,47.9103,47.8517,47.8517,4500.0
2014-07-09 14:00:00,48.94,49.0,48.85,48.91,11700.0,47.8029,47.8615,47.715,47.7736,11700.0
2014-07-09 14:05:00,48.83,48.85,48.7,48.81,3000.0,47.6955,47.715,47.5685,47.6759,3000.0
2014-07-09 14:10:00,48.82,48.89,48.82,48.87,3300.0,47.6857,47.7541,47.6857,47.7345,3300.0
2014-07-09 14:15:00,48.87,49.15,48.87,49.15,5400.0,47.7345,48.008,47.7345,48.008,5400.0
2014-07-09 14:20:00,49.11,49.19,49.11,49.14,1200.0,47.9689,48.0471,47.9689,47.9983,1200.0
2014-07-09 14:25:00,49.05,49.14,49.05,49.14,4200.0,47.9103,47.9983,47.9103,47.9983,4200.0
2014-07-09 14:30:00,49.01,49.03,49.01,49.03,5700.0,47.8713,47.8908,47.8713,47.8908,5700.0
2014-07-09 14:35:00,49.07,49.07,48.98,48.98,900.0,47.9299,47.9299,47.842,47.842,900.0
2014-07-09 14:40:00,48.98,49.07,48.97,48.97,2700.0,47.842,47.9299,47.8322,47.8322,2700.0
2014-07-09 14:45:00,49.01,49.05,48.98,48.98,1500.0,47.8713,47.9103,47.842,47.842,1500.0
2014-07-09 14:50:00,49.05,49.06,49.02,49.06,2400.0,47.9103,47.9201,47.881,47.9201,2400.0
2014-07-09 14:55:00,49.04,49.04,49.04,49.04,1200.0,47.9006,47.9006,47.9006,47.9006,1200.0
2014-07-09 15:00:00,49.01,49.06,48.97,49.0,5400.0,47.8713,47.9201,47.8322,47.8615,5400.0
2014-07-09 15:05:00,49.01,49.01,49.01,49.01,900.0,47.8713,47.8713,47.8713,47.8713,900.0
2014-07-09 15:10:00,49.09,49.11,49.07,49.07,2700.0,47.9494,47.9689,47.9299,47.9299,2700.0
2014-07-09 15:15:00,49.07,49.07,48.97,48.97,15600.0,47.9299,47.9299,47.8322,47.8322,15600.0
2014-07-09 15:20:00,49.04,49.07,48.99,49.07,2400.0,47.9006,47.9299,47.8517,47.9299,2400.0
2014-07-09 15:25:00,48.98,49.03,48.98,49.0,14700.0,47.842,47.8908,47.842,47.8615,14700.0
2014-07-09 15:30:00,49.06,49.06,48.97,49.05,13200.0,47.9201,47.9201,47.8322,47.9103,13200.0
2014-07-09 15:35:00,49.02,49.1,49.02,49.1,5700.0,47.881,47.9592,47.881,47.9592,5700.0
2014-07-09 15:40:00,49.16,49.17,49.11,49.17,3900.0,48.0178,48.0276,47.9689,48.0276,3900.0
2014-07-09 15:45:00,49.09,49.09,49.03,49.03,9300.0,47.9494,47.9494,47.8908,47.8908,9300.0
2014-07-09 15:50:00,49.06,49.07,49.0,49.04,66300.0,47.9201,47.9299,47.8615,47.9006,66300.0
2014-07-09 15:55:00,49.01,49.09,48.99,49.09,36600.0,47.8713,47.9494,47.8517,47.9494,36600.0
2014-07-10 09:30:00,48.01,48.01,47.46,47.53,65100.0,46.8945,46.8945,46.3573,46.4257,65100.0
2014-07-10 09:35:00,47.48,47.93,47.46,47.76,32100.0,46.3768,46.8164,46.3573,46.6503,32100.0
2014-07-10 09:40:00,47.82,47.87,47.75,47.79,79200.0,46.7089,46.7578,46.6405,46.6796,79200.0
2014-07-10 09:45:00,47.75,47.8,47.53,47.53,12300.0,46.6405,46.6894,46.4257,46.4257,12300.0
2014-07-10 09:50:00,47.62,47.69,47.5,47.69,60300.0,46.5136,46.5819,46.3964,46.5819,60300.0
2014-07-10 09:55:00,47.7,47.75,47.6,47.68,7200.0,46.5917,46.6405,46.494,46.5722,7200.0
2014-07-10 10:00:00,47.73,48.07,47.73,48.02,81000.0,46.621,46.9531,46.621,46.9043,81000.0
2014-07-10 10:05:00,48.08,48.37,48.03,48.37,57900.0,46.9629,47.2461,46.914,47.2461,57900.0
2014-07-10 10:10:00,48.32,48.34,48.24,48.24,23100.0,47.1973,47.2168,47.1192,47.1192,23100.0
2014-07-10 10:15:00,48.23,48.25,48.08,48.08,31200.0,47.1094,47.1289,46.9629,46.9629,31200.0
2014-07-10 10:20:00,48.17,48.3,48.17,48.28,13500.0,47.0508,47.1778,47.0508,47.1582,13500.0
2014-07-10 10:25:00,48.25,48.29,48.23,48.29,12600.0,47.1289,47.168,47.1094,47.168,12600.0
2014-07-10 10:30:00,48.27,48.29,48.22,48.28,9300.0,47.1485,47.168,47.0996,47.1582,9300.0
2014-07-10 10:35:00,48.29,48.3,48.21,48.21,13500.0,47.168,47.1778,47.0899,47.0899,13500.0
2014-07-10 10:40:00,48.23,48.32,48.21,48.21,3900.0,47.1094,47.1973,47.0899,47.0899,3900.0
2014-07-10 10:45:00,48.25,48.45,48.25,48.45,5700.0,47.1289,47.3243,47.1289,47.3243,5700.0
2014-07-10 10:50:00,48.46,48.47,48.39,48.43,6900.0,47.3341,47.3438,47.2657,47.3047,6900.0
2014-07-10 10:55:00,48.47,48.58,48.46,48.58,5100.0,47.3438,47.4513,47.3341,47.4513,5100.0
2014-07-10 11:00:00,48.54,48.68,48.53,48.67,3300.0,47.4122,47.5489,47.4024,47.5392,3300.0
2014-07-10 11:05:00,48.66,48.77,48.66,48.77,3000.0,47.5294,47.6368,47.5294,47.6368,3000.0
2014-07-10 11:10:00,48.83,48.83,48.76,48.81,3900.0,47.6955,47.6955,47.6271,47.6759,3900.0
2014-07-10 11:15:00,48.8,48.8,48.73,48.74,3000.0,47.6662,47.6662,47.5978,47.6075,3000.0
2014-07-10 11:20:00,48.8,48.82,48.76,48.76,1800.0,47.6662,47.6857,47.6271,47.6271,1800.0
2014-07-10 11:25:00,48.74,48.74,48.61,48.61,900.0,47.6075,47.6075,47.4806,47.4806,900.0
2014-07-10 11:30:00,48.52,48.58,48.52,48.58,1800.0,47.3927,47.4513,47.3927,47.4513,1800.0
2014-07-10 11:35:00,48.53,48.68,48.53,48.68,7500.0,47.4024,47.5489,47.4024,47.5489,7500.0
2014-07-10 11:40:00,48.59,48.59,48.38,48.38,5700.0,47.461,47.461,47.2559,47.2559,5700.0
2014-07-10 11:45:00,48.44,48.44,48.33,48.35,2100.0,47.3145,47.3145,47.2071,47.2266,2100.0
2014-07-10 11:50:00,48.4,48.42,48.28,48.28,20700.0,47.2754,47.295,47.1582,47.1582,20700.0
2014-07-10 11:55:00,48.28,48.39,48.28,48.39,18600.0,47.1582,47.2657,47.1582,47.2657,18600.0
2014-07-10 12:00:00,48.36,48.36,48.24,48.31,4200.0,47.2364,47.2364,47.1192,47.1875,4200.0
2014-07-10 12:05:00,48.26,48.28,48.21,48.25,19800.0,47.1387,47.1582,47.0899,47.1289,19800.0
2014-07-10 12:10:00,48.23,48.31,48.23,48.27,9000.0,47.1094,47.1875,47.1094,47.1485,9000.0
2014-07-10 12:15:00,48.29,48.46,48.29,48.43,4200.0,47.168,47.3341,47.168,47.3047,4200.0
2014-07-10 12:20:00,48.42,48.61,48.42,48.61,1800.0,47.295,47.4806,47.295,47.4806,1800.0
2014-07-10 12:25:00,48.56,48.61,48.53,48.61,3300.0,47.4317,47.4806,47.4024,47.4806,3300.0
2014-07-10 12:30:00,48.58,48.6,48.58,48.59,1200.0,47.4513,47.4708,47.4513,47.461,1200.0
2014-07-10 12:35:00,48.61,48.61,48.59,48.59,3600.0,47.4806,47.4806,47.461,47.461,3600.0
2014-07-10 12:40:00,48.59,48.59,48.59,48.59,2700.0,47.461,47.461,47.461,47.461,2700.0
2014-07-10 12:45:00,48.55,48.58,48.55,48.58,600.0,47.422,47.4513,47.422,47.4513,600.0
2014-07-10 12:50:00,48.53,48.53,48.53,48.53,300.0,47.4024,47.4024,47.4024,47.4024,300.0
2014-07-10 12:55:00,48.49,48.55,48.49,48.55,1500.0,47.3634,47.422,47.3634,47.422,1500.0
2014-07-10 13:00:00,48.56,48.56,48.56,48.56,300.0,47.4317,47.4317,47.4317,47.4317,300.0
2014-07-10 13:05:00,48.65,48.68,48.65,48.67,3600.0,47.5196,47.5489,47.5196,47.5392,3600.0
2014-07-10 13:10:00,48.67,48.69,48.67,48.69,1500.0,47.5392,47.5587,47.5392,47.5587,1500.0
2014-07-10 13:15:00,48.68,48.8,48.67,48.72,15900.0,47.5489,47.6662,47.5392,47.588,15900.0
2014-07-10 13:20:00,48.71,48.98,48.71,48.98,11700.0,47.5782,47.842,47.5782,47.842,11700.0
2014-07-10 13:25:00,48.97,48.98,48.92,48.98,1500.0,47.8322,47.842,47.7834,47.842,1500.0
2014-07-10 13:30:00,49.01,49.01,48.94,48.94,600.0,47.8713,47.8713,47.8029,47.8029,600.0
2014-07-10 13:35:00,49.04,49.08,49.04,49.08,4500.0,47.9006,47.9396,47.9006,47.9396,4500.0
2014-07-10 13:40:00,49.12,49.17,49.09,49.13,6600.0,47.9787,48.0276,47.9494,47.9885,6600.0
2014-07-10 13:45:00,49.1,49.1,49.09,49.09,600.0,47.9592,47.9592,47.9494,47.9494,600.0
2014-07-10 13:50:00,48.99,49.02,48.88,48.88,1800.0,47.8517,47.881,47.7443,47.7443,1800.0
2014-07-10 13:55:00,48.89,48.93,48.89,48.89,6300.0,47.7541,47.7931,47.7541,47.7541,6300.0
2014-07-10 14:00:00,48.9,48.93,48.89,48.91,21600.0,47.7638,47.7931,47.7541,47.7736,21600.0
2014-07-10 14:05:00,48.91,48.99,48.87,48.99,11400.0,47.7736,47.8517,47.7345,47.8517,11400.0
2014-07-10 14:10:00,48.94,49.02,48.92,48.98,9000.0,47.8029,47.881,47.7834,47.842,9000.0
2014-07-10 14:15:00,48.92,49.02,48.92,48.93,5400.0,47.7834,47.881,47.7834,47.7931,5400.0
2014-07-10 14:20:00,48.98,49.0,48.94,48.94,3600.0,47.842,47.8615,47.8029,47.8029,3600.0
2014-07-10 14:25:00,48.96,49.0,48.92,48.92,9300.0,47.8224,47.8615,47.7834,47.7834,9300.0
2014-07-10 14:30:00,48.93,48.93,48.73,48.75,28800.0,47.7931,47.7931,47.5978,47.6173,28800.0
2014-07-10 14:35:00,48.66,48.66,48.66,48.66,300.0,47.5294,47.5294,47.5294,47.5294,300.0
2014-07-10 14:40:00,48.69,48.71,48.48,48.48,12600.0,47.5587,47.5782,47.3536,47.3536,12600.0
2014-07-10 14:45:00,48.49,48.66,48.49,48.59,6600.0,47.3634,47.5294,47.3634,47.461,6600.0
2014-07-10 14:50:00,48.58,48.64,48.58,48.62,3600.0,47.4513,47.5099,47.4513,47.4903,3600.0
2014-07-10 14:55:00,48.61,48.61,48.51,48.51,1200.0,47.4806,47.4806,47.3829,47.3829,1200.0
2014-07-10 15:00:00,48.43,48.44,48.29,48.3,6000.0,47.3047,47.3145,47.168,47.1778,6000.0
2014-07-10 15:05:00,48.29,48.39,48.29,48.35,22200.0,47.168,47.2657,47.168,47.2266,22200.0
2014-07-10 15:10:00,48.35,48.38,48.35,48.37,27900.0,47.2266,47.2559,47.2266,47.2461,27900.0
2014-07-10 15:15:00,48.37,48.44,48.33,48.42,13500.0,47.2461,47.3145,47.2071,47.295,13500.0
2014-07-10 15:20:00,48.44,48.54,48.4,48.53,13200.0,47.3145,47.4122,47.2754,47.4024,13200.0
2014-07-10 15:25:00,48.55,48.66,48.55,48.66,3300.0,47.422,47.5294,47.422,47.5294,3300.0
2014-07-10 15:30:00,48.65,48.71,48.62,48.7,15300.0,47.5196,47.5782,47.4903,47.5685,15300.0
2014-07-10 15:35:00,48.72,48.74,48.65,48.65,14100.0,47.588,47.6075,47.5196,47.5196,14100.0
2014-07-10 15:40:00,48.66,48.75,48.65,48.73,23700.0,47.5294,47.6173,47.5196,47.5978,23700.0
2014-07-10 15:45:00,48.71,48.73,48.6,48.62,63000.0,47.5782,47.5978,47.4708,47.4903,63000.0
2014-07-10 15:50:00,48.63,48.63,48.51,48.58,41400.0,47.5001,47.5001,47.3829,47.4513,41400.0
2014-07-10 15:55:00,48.58,48.58,48.52,48.53,67800.0,47.4513,47.4513,47.3927,47.4024,67800.0
2014-07-11 09:30:00,48.55,49.0,48.55,48.97,38400.0,47.422,47.8615,47.422,47.8322,38400.0
2014-07-11 09:35:00,48.91,48.91,48.42,48.56,24900.0,47.7736,47.7736,47.295,47.4317,24900.0
2014-07-11 09:40:00,48.53,48.53,48.41,48.45,21300.0,47.4024,47.4024,47.2852,47.3243,21300.0
2014-07-11 09:45:00,48.39,48.42,48.31,48.42,12300.0,47.2657,47.295,47.1875,47.295,12300.0
2014-07-11 09:50:00,48.45,48.61,48.45,48.54,2700.0,47.3243,47.4806,47.3243,47.4122,2700.0
2014-07-11 09:55:00,48.6,48.82,48.6,48.77,9300.0,47.4708,47.6857,47.4708,47.6368,9300.0
2014-07-11 10:00:00,48.66,48.68,48.59,48.64,4200.0,47.5294,47.5489,47.461,47.5099,4200.0
2014-07-11 10:05:00,48.6,48.69,48.59,48.69,1800.0,47.4708,47.5587,47.461,47.5587,1800.0
2014-07-11 10:10:00,48.7,48.73,48.69,48.71,2400.0,47.5685,47.5978,47.5587,47.5782,2400.0
2014-07-11 10:15:00,48.87,48.92,48.79,48.92,7500.0,47.7345,47.7834,47.6564,47.7834,7500.0
2014-07-11 10:20:00,48.89,48.92,48.81,48.81,9900.0,47.7541,47.7834,47.6759,47.6759,9900.0
2014-07-11 10:25:00,48.88,48.88,48.79,48.81,3600.0,47.7443,47.7443,47.6564,47.6759,3600.0
2014-07-11 10:30:00,48.84,48.88,48.71,48.81,27900.0,47.7052,47.7443,47.5782,47.6759,27900.0
2014-07-11 10:35:00,48.79,48.79,48.63,48.67,5700.0,47.6564,47.6564,47.5001,47.5392,5700.0
2014-07-11 10:40:00,48.63,48.74,48.59,48.74,6300.0,47.5001,47.6075,47.461,47.6075,6300.0
2014-07-11 10:45:00,48.76,48.82,48.74,48.79,3000.0,47.6271,47.6857,47.6075,47.6564,3000.0
2014-07-11 10:50:00,48.78,48.82,48.72,48.82,3600.0,47.6466,47.6857,47.588,47.6857,3600.0
2014-07-11 10:55:00,48.79,48.81,48.73,48.8,5400.0,47.6564,47.6759,47.5978,47.6662,5400.0
2014-07-11 11:00:00,48.8,48.82,48.72,48.77,6600.0,47.6662,47.6857,47.588,47.6368,6600.0
2014-07-11 11:05:00,48.78,48.81,48.74,48.81,5100.0,47.6466,47.6759,47.6075,47.6759,5100.0
2014-07-11 11:10:00,48.75,48.81,48.7,48.7,5400.0,47.6173,47.6759,47.5685,47.5685,5400.0
2014-07-11 11:15:00,48.68,48.68,48.59,48.59,13800.0,47.5489,47.5489,47.461,47.461,13800.0
2014-07-11 11:20:00,48.58,48.58,48.41,48.53,21300.0,47.4513,47.4513,47.2852,47.4024,21300.0
2014-07-11 11:25:00,48.46,48.56,48.45,48.52,8700.0,47.3341,47.4317,47.3243,47.3927,8700.0
2014-07-11 11:30:00,48.58,48.72,48.55,48.72,21300.0,47.4513,47.588,47.422,47.588,21300.0
2014-07-11 11:35:00,48.73,48.74,48.65,48.65,9600.0,47.5978,47.6075,47.5196,47.5196,9600.0
2014-07-11 11:40:00,48.68,48.72,48.61,48.61,5400.0,47.5489,47.588,47.4806,47.4806,5400.0
2014-07-11 11:45:00,48.64,48.64,48.58,48.59,2700.0,47.5099,47.5099,47.4513,47.461,2700.0
2014-07-11 11:50:00,48.56,48.67,48.53,48.67,5400.0,47.4317,47.5392,47.4024,47.5392,5400.0
2014-07-11 11:55:00,48.68,48.71,48.58,48.59,33600.0,47.5489,47.5782,47.4513,47.461,33600.0
2014-07-11 12:00:00,48.6,48.68,48.59,48.64,37200.0,47.4708,47.5489,47.461,47.5099,37200.0
2014-07-11 12:05:00,48.67,48.75,48.61,48.73,18600.0,47.5392,47.6173,47.4806,47.5978,18600.0
2014-07-11 12:10:00,48.73,48.83,48.73,48.79,11400.0,47.5978,47.6955,47.5978,47.6564,11400.0
2014-07-11 12:15:00,48.81,48.83,48.8,48.8,1800.0,47.6759,47.6955,47.6662,47.6662,1800.0
2014-07-11 12:20:00,48.77,48.8,48.75,48.8,12900.0,47.6368,47.6662,47.6173,47.6662,12900.0
2014-07-11 12:25:00,48.82,48.85,48.76,48.85,6300.0,47.6857,47.715,47.6271,47.715,6300.0
2014-07-11 12:30:00,48.77,48.77,48.77,48.77,600.0,47.6368,47.6368,47.6368,47.6368,600.0
2014-07-11 12:35:00,48.77,48.77,48.77,48.77,900.0,47.6368,47.6368,47.6368,47.6368,900.0
2014-07-11 12:40:00,48.82,48.85,48.79,48.85,3600.0,47.6857,47.715,47.6564,47.715,3600.0
2014-07-11 12:45:00,48.79,48.8,48.77,48.8,1500.0,47.6564,47.6662,47.6368,47.6662,1500.0
2014-07-11 12:50:00,48.82,48.83,48.8,48.83,2400.0,47.6857,47.6955,47.6662,47.6955,2400.0
2014-07-11 12:55:00,48.86,48.93,48.86,48.91,7200.0,47.7248,47.7931,47.7248,47.7736,7200.0
2014-07-11 13:00:00,48.92,49.01,48.92,49.0,11100.0,47.7834,47.8713,47.7834,47.8615,11100.0
2014-07-11 13:05:00,49.03,49.08,49.01,49.08,5100.0,47.8908,47.9396,47.8713,47.9396,5100.0
2014-07-11 13:10:00,49.04,49.08,49.01,49.01,8700.0,47.9006,47.9396,47.8713,47.8713,8700.0
2014-07-11 13:15:00,49.02,49.23,49.02,49.18,20100.0,47.881,48.0862,47.881,48.0373,20100.0
2014-07-11 13:20:00,49.18,49.27,49.16,49.25,9000.0,48.0373,48.1252,48.0178,48.1057,9000.0
2014-07-11 13:25:00,49.21,49.25,49.19,49.19,3300.0,48.0666,48.1057,48.0471,48.0471,3300.0
2014-07-11 13:30:00,49.24,49.24,49.07,49.07,5400.0,48.0959,48.0959,47.9299,47.9299,5400.0
2014-07-11 13:35:00,49.06,49.16,49.06,49.09,3600.0,47.9201,48.0178,47.9201,47.9494,3600.0
2014-07-11 13:40:00,49.06,49.07,48.99,49.06,41700.0,47.9201,47.9299,47.8517,47.9201,41700.0
2014-07-11 13:45:00,49.06,49.09,49.06,49.07,4800.0,47.9201,47.9494,47.9201,47.9299,4800.0
2014-07-11 13:50:00,49.13,49.14,49.12,49.12,900.0,47.9885,47.9983,47.9787,47.9787,900.0
2014-07-11 13:55:00,49.13,49.14,49.1,49.1,3000.0,47.9885,47.9983,47.9592,47.9592,3000.0
2014-07-11 14:00:00,49.13,49.13,49.13,49.13,300.0,47.9885,47.9885,47.9885,47.9885,300.0
2014-07-11 14:05:00,49.11,49.16,49.09,49.12,6900.0,47.9689,48.0178,47.9494,47.9787,6900.0
2014-07-11 14:10:00,49.16,49.16,49.11,49.11,2100.0,48.0178,48.0178,47.9689,47.9689,2100.0
2014-07-11 14:15:00,49.07,49.07,49.06,49.07,1500.0,47.9299,47.9299,47.9201,47.9299,1500.0
2014-07-11 14:20:00,49.06,49.11,49.05,49.09,3600.0,47.9201,47.9689,47.9103,47.9494,3600.0
2014-07-11 14:25:00,49.11,49.17,49.1,49.1,3900.0,47.9689,48.0276,47.9592,47.9592,3900.0
2014-07-11 14:30:00,49.1,49.17,49.1,49.12,3300.0,47.9592,48.0276,47.9592,47.9787,3300.0
2014-07-11 14:35:00,49.13,49.16,49.09,49.09,3000.0,47.9885,48.0178,47.9494,47.9494,3000.0
2014-07-11 14:40:00,49.07,49.14,49.07,49.14,2100.0,47.9299,47.9983,47.9299,47.9983,2100.0
2014-07-11 14:45:00,49.11,49.15,49.11,49.14,2100.0,47.9689,48.008,47.9689,47.9983,2100.0
2014-07-11 14:50:00,49.1,49.13,49.1,49.12,3000.0,47.9592,47.9885,47.9592,47.9787,3000.0
2014-07-11 14:55:00,49.09,49.12,49.06,49.1,3000.0,47.9494,47.9787,47.9201,47.9592,3000.0
2014-07-11 15:00:00,49.1,49.11,49.08,49.08,1800.0,47.9592,47.9689,47.9396,47.9396,1800.0
2014-07-11 15:05:00,49.11,49.11,49.04,49.1,4800.0,47.9689,47.9689,47.9006,47.9592,4800.0
2014-07-11 15:10:00,49.04,49.04,48.94,48.94,2400.0,47.9006,47.9006,47.8029,47.8029,2400.0
2014-07-11 15:15:00,48.98,49.02,48.96,49.02,10800.0,47.842,47.881,47.8224,47.881,10800.0
2014-07-11 15:20:00,49.0,49.0,48.96,48.96,1200.0,47.8615,47.8615,47.8224,47.8224,1200.0
2014-07-11 15:25:00,49.01,49.02,48.97,49.02,7800.0,47.8713,47.881,47.8322,47.881,7800.0
2014-07-11 15:30:00,49.02,49.06,49.0,49.02,20400.0,47.881,47.9201,47.8615,47.881,20400.0
2014-07-11 15:35:00,49.05,49.13,49.05,49.13,21900.0,47.9103,47.9885,47.9103,47.9885,21900.0
2014-07-11 15:40:00,49.09,49.12,49.06,49.06,7800.0,47.9494,47.9787,47.9201,47.9201,7800.0
2014-07-11 15:45:00,49.05,49.06,49.0,49.01,9000.0,47.9103,47.9201,47.8615,47.8713,9000.0
2014-07-11 15:50:00,49.02,49.05,49.0,49.05,20400.0,47.881,47.9103,47.8615,47.9103,20400.0
2014-07-11 15:55:00,49.05,49.09,49.01,49.06,39900.0,47.9103,47.9494,47.8713,47.9201,39900.0
2014-07-14 09:30:00,49.69,49.7,49.53,49.53,56400.0,48.5355,48.5452,48.3792,48.3792,56400.0
2014-07-14 09:35:00,49.47,49.47,49.19,49.21,15600.0,48.3206,48.3206,48.0471,48.0666,15600.0
2014-07-14 09:40:00,49.24,49.31,49.22,49.28,2700.0,48.0959,48.1643,48.0764,48.135,2700.0
2014-07-14 09:45:00,49.38,49.38,49.35,49.35,900.0,48.2327,48.2327,48.2034,48.2034,900.0
2014-07-14 09:50:00,49.38,49.39,49.16,49.16,3900.0,48.2327,48.2424,48.0178,48.0178,3900.0
2014-07-14 09:55:00,49.16,49.16,49.02,49.05,63600.0,48.0178,48.0178,47.881,47.9103,63600.0
2014-07-14 10:00:00,49.04,49.1,49.04,49.1,2700.0,47.9006,47.9592,47.9006,47.9592,2700.0
2014-07-14 10:05:00,49.11,49.11,48.98,48.98,4500.0,47.9689,47.9689,47.842,47.842,4500.0
2014-07-14 10:10:00,48.97,48.97,48.93,48.94,3600.0,47.8322,47.8322,47.7931,47.8029,3600.0
2014-07-14 10:15:00,49.05,49.05,49.0,49.0,3300.0,47.9103,47.9103,47.8615,47.8615,3300.0
2014-07-14 10:20:00,49.04,49.07,49.03,49.03,2400.0,47.9006,47.9299,47.8908,47.8908,2400.0
2014-07-14 10:25:00,48.89,48.89,48.88,48.88,2100.0,47.7541,47.7541,47.7443,47.7443,2100.0
2014-07-14 10:30:00,48.88,48.88,48.88,48.88,0.0,47.7443,47.7443,47.7443,47.7443,0.0
2014-07-14 10:35:00,48.97,48.97,48.97,48.97,900.0,47.8322,47.8322,47.8322,47.8322,900.0
2014-07-14 10:40:00,49.0,49.08,49.0,49.08,2700.0,47.8615,47.9396,47.8615,47.9396,2700.0
2014-07-14 10:45:00,49.14,49.19,49.11,49.19,1500.0,47.9983,48.0471,47.9689,48.0471,1500.0
2014-07-14 10:50:00,49.23,49.4,49.21,49.29,12900.0,48.0862,48.2522,48.0666,48.1448,12900.0
2014-07-14 10:55:00,49.37,49.37,49.29,49.29,2100.0,48.2229,48.2229,48.1448,48.1448,2100.0
2014-07-14 11:00:00,49.36,49.36,49.31,49.35,3900.0,48.2131,48.2131,48.1643,48.2034,3900.0
2014-07-14 11:05:00,49.38,49.39,49.34,49.34,2400.0,48.2327,48.2424,48.1936,48.1936,2400.0
2014-07-14 11:10:00,49.4,49.41,49.4,49.41,2100.0,48.2522,48.262,48.2522,48.262,2100.0
2014-07-14 11:15:00,49.4,49.4,49.4,49.4,300.0,48.2522,48.2522,48.2522,48.2522,300.0
2014-07-14 11:20:00,49.34,49.37,49.33,49.37,15900.0,48.1936,48.2229,48.1838,48.2229,15900.0
2014-07-14 11:25:00,49.37,49.41,49.37,49.37,4800.0,48.2229,48.262,48.2229,48.2229,4800.0
2014-07-14 11:30:00,49.37,49.37,49.34,49.34,4800.0,48.2229,48.2229,48.1936,48.1936,4800.0
2014-07-14 11:35:00,49.34,49.34,49.31,49.31,3300.0,48.1936,48.1936,48.1643,48.1643,3300.0
2014-07-14 11:40:00,49.19,49.23,49.19,49.23,2100.0,48.0471,48.0862,48.0471,48.0862,2100.0
2014-07-14 11:45:00,49.26,49.26,49.25,49.25,1200.0,48.1155,48.1155,48.1057,48.1057,1200.0
2014-07-14 11:50:00,49.25,49.25,49.25,49.25,0.0,48.1057,48.1057,48.1057,48.1057,0.0
2014-07-14 11:55:00,49.2,49.2,49.13,49.13,1800.0,48.0569,48.0569,47.9885,47.9885,1800.0
2014-07-14 12:00:00,49.13,49.15,49.11,49.14,9600.0,47.9885,48.008,47.9689,47.9983,9600.0
2014-07-14 12:05:00,49.21,49.21,49.21,49.21,300.0,48.0666,48.0666,48.0666,48.0666,300.0
2014-07-14 12:10:00,49.19,49.21,49.16,49.21,4200.0,48.0471,48.0666,48.0178,48.0666,4200.0
2014-07-14 12:15:00,49.21,49.23,49.21,49.23,900.0,48.0666,48.0862,48.0666,48.0862,900.0
2014-07-14 12:20:00,49.27,49.27,49.27,49.27,600.0,48.1252,48.1252,48.1252,48.1252,600.0
2014-07-14 12:25:00,49.28,49.31,49.2,49.2,21600.0,48.135,48.1643,48.0569,48.0569,21600.0
2014-07-14 12:30:00,49.25,49.26,49.22,49.22,1200.0,48.1057,48.1155,48.0764,48.0764,1200.0
2014-07-14 12:35:00,49.22,49.22,49.22,49.22,0.0,48.0764,48.0764,48.0764,48.0764,0.0
2014-07-14 12:40:00,49.22,49.22,49.22,49.22,0.0,48.0764,48.0764,48.0764,48.0764,0.0
2014-07-14 12:45:00,49.11,49.11,49.11,49.11,300.0,47.9689,47.9689,47.9689,47.9689,300.0
2014-07-14 12:50:00,49.09,49.11,49.0,49.0,2700.0,47.9494,47.9689,47.8615,47.8615,2700.0
2014-07-14 12:55:00,48.99,48.99,48.97,48.97,900.0,47.8517,47.8517,47.8322,47.8322,900.0
2014-07-14 13:00:00,49.0,49.03,49.0,49.03,900.0,47.8615,47.8908,47.8615,47.8908,900.0
2014-07-14 13:05:00,49.11,49.11,49.11,49.11,600.0,47.9689,47.9689,47.9689,47.9689,600.0
2014-07-14 13:10:00,49.11,49.11,49.11,49.11,0.0,47.9689,47.9689,47.9689,47.9689,0.0
2014-07-14 13:15:00,49.09,49.09,49.09,49.09,600.0,47.9494,47.9494,47.9494,47.9494,600.0
2014-07-14 13:20:00,49.18,49.23,49.18,49.21,4500.0,48.0373,48.0862,48.0373,48.0666,4500.0
2014-07-14 13:25:00,49.27,49.3,49.27,49.28,2400.0,48.1252,48.1545,48.1252,48.135,2400.0
2014-07-14 13:30:00,49.28,49.28,49.27,49.27,900.0,48.135,48.135,48.1252,48.1252,900.0
2014-07-14 13:35:00,49.28,49.33,49.28,49.31,1500.0,48.135,48.1838,48.135,48.1643,1500.0
2014-07-14 13:40:00,49.36,49.37,49.36,49.37,900.0,48.2131,48.2229,48.2131,48.2229,900.0
2014-07-14 13:45:00,49.38,49.38,49.31,49.31,1500.0,48.2327,48.2327,48.1643,48.1643,1500.0
2014-07-14 13:50:00,49.27,49.34,49.27,49.27,1500.0,48.1252,48.1936,48.1252,48.1252,1500.0
2014-07-14 13:55:00,49.27,49.27,49.27,49.27,300.0,48.1252,48.1252,48.1252,48.1252,300.0
2014-07-14 14:00:00,49.27,49.27,49.27,49.27,0.0,48.1252,48.1252,48.1252,48.1252,0.0
2014-07-14 14:05:00,49.34,49.34,49.3,49.32,1200.0,48.1936,48.1936,48.1545,48.1741,1200.0
2014-07-14 14:10:00,49.27,49.27,49.18,49.18,1500.0,48.1252,48.1252,48.0373,48.0373,1500.0
2014-07-14 14:15:00,49.2,49.24,49.17,49.24,1200.0,48.0569,48.0959,48.0276,48.0959,1200.0
2014-07-14 14:20:00,49.24,49.24,49.24,49.24,0.0,48.0959,48.0959,48.0959,48.0959,0.0
2014-07-14 14:25:00,49.24,49.24,49.24,49.24,0.0,48.0959,48.0959,48.0959,48.0959,0.0
2014-07-14 14:30:00,49.24,49.24,49.24,49.24,0.0,48.0959,48.0959,48.0959,48.0959,0.0
2014-07-14 14:35:00,49.24,49.28,49.24,49.28,600.0,48.0959,48.135,48.0959,48.135,600.0
2014-07-14 14:40:00,49.33,49.33,49.26,49.26,3300.0,48.1838,48.1838,48.1155,48.1155,3300.0
2014-07-14 14:45:00,49.28,49.29,49.24,49.28,1200.0,48.135,48.1448,48.0959,48.135,1200.0
2014-07-14 14:50:00,49.24,49.25,49.21,49.25,1500.0,48.0959,48.1057,48.0666,48.1057,1500.0
2014-07-14 14:55:00,49.22,49.31,49.21,49.26,4800.0,48.0764,48.1643,48.0666,48.1155,4800.0
2014-07-14 15:00:00,49.26,49.26,49.26,49.26,0.0,48.1155,48.1155,48.1155,48.1155,0.0
2014-07-14 15:05:00,49.27,49.27,49.23,49.23,1500.0,48.1252,48.1252,48.0862,48.0862,1500.0
2014-07-14 15:10:00,49.26,49.26,49.2,49.2,1800.0,48.1155,48.1155,48.0569,48.0569,1800.0
2014-07-14 15:15:00,49.11,49.16,49.1,49.11,2700.0,47.9689,48.0178,47.9592,47.9689,2700.0
2014-07-14 15:20:00,49.11,49.11,49.11,49.11,0.0,47.9689,47.9689,47.9689,47.9689,0.0
2014-07-14 15:25:00,49.14,49.16,49.11,49.11,3900.0,47.9983,48.0178,47.9689,47.9689,3900.0
2014-07-14 15:30:00,49.15,49.18,49.11,49.14,13200.0,48.008,48.0373,47.9689,47.9983,13200.0
2014-07-14 15:35:00,49.18,49.21,49.17,49.21,7800.0,48.0373,48.0666,48.0276,48.0666,7800.0
2014-07-14 15:40:00,49.2,49.2,49.11,49.14,23400.0,48.0569,48.0569,47.9689,47.9983,23400.0
2014-07-14 15:45:00,49.13,49.18,49.09,49.13,10200.0,47.9885,48.0373,47.9494,47.9885,10200.0
2014-07-14 15:50:00,49.15,49.18,49.11,49.11,17700.0,48.008,48.0373,47.9689,47.9689,17700.0
2014-07-14 15:55:00,49.1,49.2,49.08,49.19,47700.0,47.9592,48.0569,47.9396,48.0471,47700.0
2014-07-15 09:30:00,49.28,49.36,49.14,49.18,34500.0,48.135,48.2131,47.9983,48.0373,34500.0
2014-07-15 09:35:00,49.16,49.17,49.03,49.05,15000.0,48.0178,48.0276,47.8908,47.9103,15000.0
2014-07-15 09:40:00,49.08,49.14,49.08,49.1,8700.0,47.9396,47.9983,47.9396,47.9592,8700.0
2014-07-15 09:45:00,49.09,49.16,49.05,49.05,14400.0,47.9494,48.0178,47.9103,47.9103,14400.0
2014-07-15 09:50:00,49.03,49.06,48.83,48.84,31800.0,47.8908,47.9201,47.6955,47.7052,31800.0
2014-07-15 09:55:00,48.86,48.93,48.78,48.86,6900.0,47.7248,47.7931,47.6466,47.7248,6900.0
2014-07-15 10:00:00,48.86,49.01,48.82,48.82,12600.0,47.7248,47.8713,47.6857,47.6857,12600.0
2014-07-15 10:05:00,48.82,48.93,48.75,48.93,15000.0,47.6857,47.7931,47.6173,47.7931,15000.0
2014-07-15 10:10:00,48.93,48.93,48.27,48.27,158100.0,47.7931,47.7931,47.1485,47.1485,158100.0
2014-07-15 10:15:00,48.26,48.49,48.12,48.42,172200.0,47.1387,47.3634,47.002,47.295,172200.0
2014-07-15 10:20:00,48.44,48.51,48.22,48.22,48900.0,47.3145,47.3829,47.0996,47.0996,48900.0
2014-07-15 10:25:00,48.28,48.31,48.02,48.03,130800.0,47.1582,47.1875,46.9043,46.914,130800.0
2014-07-15 10:30:00,48.02,48.04,47.65,47.66,254700.0,46.9043,46.9238,46.5429,46.5526,254700.0
2014-07-15 10:35:00,47.63,47.79,47.54,47.55,191400.0,46.5233,46.6796,46.4354,46.4452,191400.0
2014-07-15 10:40:00,47.55,47.67,47.38,47.63,169200.0,46.4452,46.5624,46.2791,46.5233,169200.0
2014-07-15 10:45:00,47.58,47.71,47.57,47.6,24000.0,46.4745,46.6015,46.4647,46.494,24000.0
2014-07-15 10:50:00,47.5,47.57,47.45,47.49,129600.0,46.3964,46.4647,46.3475,46.3866,129600.0
2014-07-15 10:55:00,47.49,47.79,47.49,47.67,91200.0,46.3866,46.6796,46.3866,46.5624,91200.0
2014-07-15 11:00:00,47.67,47.67,47.37,47.37,75900.0,46.5624,46.5624,46.2694,46.2694,75900.0
2014-07-15 11:05:00,47.37,47.71,47.37,47.71,37200.0,46.2694,46.6015,46.2694,46.6015,37200.0
2014-07-15 11:10:00,47.67,47.95,47.67,47.87,59400.0,46.5624,46.8359,46.5624,46.7578,59400.0
2014-07-15 11:15:00,47.84,47.93,47.81,47.9,18300.0,46.7285,46.8164,46.6992,46.7871,18300.0
2014-07-15 11:20:00,47.88,47.88,47.81,47.87,48600.0,46.7675,46.7675,46.6992,46.7578,48600.0
2014-07-15 11:25:00,47.87,47.87,47.67,47.67,20100.0,46.7578,46.7578,46.5624,46.5624,20100.0
2014-07-15 11:30:00,47.66,47.66,47.49,47.51,30900.0,46.5526,46.5526,46.3866,46.4061,30900.0
2014-07-15 11:35:00,47.5,47.5,47.33,47.38,111300.0,46.3964,46.3964,46.2303,46.2791,111300.0
2014-07-15 11:40:00,47.37,47.37,47.26,47.33,95400.0,46.2694,46.2694,46.1619,46.2303,95400.0
2014-07-15 11:45:00,47.31,47.32,47.26,47.28,10200.0,46.2108,46.2205,46.1619,46.1815,10200.0
2014-07-15 11:50:00,47.3,47.37,47.25,47.25,10800.0,46.201,46.2694,46.1522,46.1522,10800.0
2014-07-15 11:55:00,47.21,47.21,47.01,47.01,51600.0,46.1131,46.1131,45.9177,45.9177,51600.0
2014-07-15 12:00:00,47.01,47.22,47.0,47.04,42000.0,45.9177,46.1229,45.908,45.947,42000.0
2014-07-15 12:05:00,47.06,47.33,47.06,47.22,31500.0,45.9666,46.2303,45.9666,46.1229,31500.0
2014-07-15 12:10:00,47.24,47.32,47.21,47.24,22800.0,46.1424,46.2205,46.1131,46.1424,22800.0
2014-07-15 12:15:00,47.21,47.38,47.21,47.37,24900.0,46.1131,46.2791,46.1131,46.2694,24900.0
2014-07-15 12:20:00,47.4,47.42,47.27,47.39,38100.0,46.2987,46.3182,46.1717,46.2889,38100.0
2014-07-15 12:25:00,47.4,47.67,47.38,47.63,48900.0,46.2987,46.5624,46.2791,46.5233,48900.0
2014-07-15 12:30:00,47.68,47.69,47.63,47.69,11400.0,46.5722,46.5819,46.5233,46.5819,11400.0
2014-07-15 12:35:00,47.67,47.77,47.67,47.77,11400.0,46.5624,46.6601,46.5624,46.6601,11400.0
2014-07-15 12:40:00,47.81,47.85,47.78,47.78,11700.0,46.6992,46.7382,46.6699,46.6699,11700.0
2014-07-15 12:45:00,47.77,47.79,47.65,47.71,12900.0,46.6601,46.6796,46.5429,46.6015,12900.0
2014-07-15 12:50:00,47.71,47.71,47.59,47.6,13500.0,46.6015,46.6015,46.4843,46.494,13500.0
2014-07-15 12:55:00,47.61,47.63,47.55,47.55,6300.0,46.5038,46.5233,46.4452,46.4452,6300.0
2014-07-15 13:00:00,47.55,47.58,47.5,47.51,6000.0,46.4452,46.4745,46.3964,46.4061,6000.0
2014-07-15 13:05:00,47.51,47.54,47.46,47.53,28200.0,46.4061,46.4354,46.3573,46.4257,28200.0
2014-07-15 13:10:00,47.52,47.58,47.5,47.58,9600.0,46.4159,46.4745,46.3964,46.4745,9600.0
2014-07-15 13:15:00,47.58,47.82,47.58,47.79,21300.0,46.4745,46.7089,46.4745,46.6796,21300.0
2014-07-15 13:20:00,47.82,47.82,47.62,47.67,9000.0,46.7089,46.7089,46.5136,46.5624,9000.0
2014-07-15 13:25:00,47.65,47.67,47.63,47.63,31500.0,46.5429,46.5624,46.5233,46.5233,31500.0
2014-07-15 13:30:00,47.66,47.66,47.61,47.64,28200.0,46.5526,46.5526,46.5038,46.5331,28200.0
2014-07-15 13:35:00,47.66,47.74,47.59,47.59,24300.0,46.5526,46.6308,46.4843,46.4843,24300.0
2014-07-15 13:40:00,47.58,47.6,47.53,47.54,12000.0,46.4745,46.494,46.4257,46.4354,12000.0
2014-07-15 13:45:00,47.55,47.58,47.47,47.58,76200.0,46.4452,46.4745,46.3671,46.4745,76200.0
2014-07-15 13:50:00,47.56,47.58,47.44,47.44,44700.0,46.455,46.4745,46.3378,46.3378,44700.0
2014-07-15 13:55:00,47.44,47.49,47.43,47.48,14400.0,46.3378,46.3866,46.328,46.3768,14400.0
2014-07-15 14:00:00,47.49,47.54,47.4,47.42,26700.0,46.3866,46.4354,46.2987,46.3182,26700.0
2014-07-15 14:05:00,47.38,47.47,47.38,47.41,16800.0,46.2791,46.3671,46.2791,46.3084,16800.0
2014-07-15 14:10:00,47.42,47.49,47.42,47.45,13500.0,46.3182,46.3866,46.3182,46.3475,13500.0
2014-07-15 14:15:00,47.47,47.55,47.44,47.55,29400.0,46.3671,46.4452,46.3378,46.4452,29400.0
2014-07-15 14:20:00,47.54,47.58,47.51,47.52,27900.0,46.4354,46.4745,46.4061,46.4159,27900.0
2014-07-15 14:25:00,47.51,47.56,47.45,47.55,21000.0,46.4061,46.455,46.3475,46.4452,21000.0
2014-07-15 14:30:00,47.54,47.54,47.44,47.44,10500.0,46.4354,46.4354,46.3378,46.3378,10500.0
2014-07-15 14:35:00,47.46,47.5,47.43,47.43,18300.0,46.3573,46.3964,46.328,46.328,18300.0
2014-07-15 14:40:00,47.46,47.5,47.43,47.43,23700.0,46.3573,46.3964,46.328,46.328,23700.0
2014-07-15 14:45:00,47.42,47.49,47.42,47.43,15000.0,46.3182,46.3866,46.3182,46.328,15000.0
2014-07-15 14:50:00,47.45,47.47,47.43,47.43,14400.0,46.3475,46.3671,46.328,46.328,14400.0
2014-07-15 14:55:00,47.44,47.5,47.43,47.48,11700.0,46.3378,46.3964,46.328,46.3768,11700.0
2014-07-15 15:00:00,47.48,47.5,47.4,47.4,14400.0,46.3768,46.3964,46.2987,46.2987,14400.0
2014-07-15 15:05:00,47.4,47.4,47.26,47.26,42600.0,46.2987,46.2987,46.1619,46.1619,42600.0
2014-07-15 15:10:00,47.24,47.35,47.2,47.35,23700.0,46.1424,46.2498,46.1033,46.2498,23700.0
2014-07-15 15:15:00,47.35,47.35,47.25,47.25,28200.0,46.2498,46.2498,46.1522,46.1522,28200.0
2014-07-15 15:20:00,47.25,47.25,47.19,47.19,22500.0,46.1522,46.1522,46.0936,46.0936,22500.0
2014-07-15 15:25:00,47.19,47.3,47.18,47.28,36600.0,46.0936,46.201,46.0838,46.1815,36600.0
2014-07-15 15:30:00,47.27,47.29,47.21,47.23,25200.0,46.1717,46.1912,46.1131,46.1326,25200.0
2014-07-15 15:35:00,47.2,47.28,47.14,47.21,57300.0,46.1033,46.1815,46.0447,46.1131,57300.0
2014-07-15 15:40:00,47.24,47.3,47.22,47.29,28800.0,46.1424,46.201,46.1229,46.1912,28800.0
2014-07-15 15:45:00,47.28,47.32,47.25,47.31,30300.0,46.1815,46.2205,46.1522,46.2108,30300.0
2014-07-15 15:50:00,47.31,47.31,47.22,47.26,85200.0,46.2108,46.2108,46.1229,46.1619,85200.0
2014-07-15 15:55:00,47.25,47.28,47.21,47.24,96600.0,46.1522,46.1815,46.1131,46.1424,96600.0
2014-07-16 09:30:00,47.52,47.7,47.35,47.35,92700.0,46.4159,46.5917,46.2498,46.2498,92700.0
2014-07-16 09:35:00,47.41,47.41,46.77,46.79,39000.0,46.3084,46.3084,45.6833,45.7029,39000.0
2014-07-16 09:40:00,46.92,47.19,46.82,47.19,212100.0,45.8298,46.0936,45.7322,46.0936,212100.0
2014-07-16 09:45:00,47.22,47.49,47.22,47.43,43200.0,46.1229,46.3866,46.1229,46.328,43200.0
2014-07-16 09:50:00,47.45,47.53,47.27,47.5,13800.0,46.3475,46.4257,46.1717,46.3964,13800.0
2014-07-16 09:55:00,47.52,47.6,47.48,47.57,20700.0,46.4159,46.494,46.3768,46.4647,20700.0
2014-07-16 10:00:00,47.6,47.7,47.57,47.63,61800.0,46.494,46.5917,46.4647,46.5233,61800.0
2014-07-16 10:05:00,47.62,47.63,47.47,47.56,5700.0,46.5136,46.5233,46.3671,46.455,5700.0
2014-07-16 10:10:00,47.49,47.49,47.47,47.47,900.0,46.3866,46.3866,46.3671,46.3671,900.0
2014-07-16 10:15:00,47.37,47.4,47.14,47.18,48900.0,46.2694,46.2987,46.0447,46.0838,48900.0
2014-07-16 10:20:00,47.25,47.34,47.17,47.24,3900.0,46.1522,46.2401,46.074,46.1424,3900.0
2014-07-16 10:25:00,47.28,47.28,47.05,47.1,9600.0,46.1815,46.1815,45.9568,46.0057,9600.0
2014-07-16 10:30:00,47.09,47.15,47.08,47.12,3300.0,45.9959,46.0545,45.9861,46.0252,3300.0
2014-07-16 10:35:00,47.11,47.2,47.08,47.1,11700.0,46.0154,46.1033,45.9861,46.0057,11700.0
2014-07-16 10:40:00,47.1,47.12,47.01,47.01,5400.0,46.0057,46.0252,45.9177,45.9177,5400.0
2014-07-16 10:45:00,46.93,46.98,46.71,46.71,38100.0,45.8396,45.8884,45.6247,45.6247,38100.0
2014-07-16 10:50:00,46.68,46.8,46.67,46.8,17400.0,45.5954,45.7126,45.5856,45.7126,17400.0
2014-07-16 10:55:00,46.78,46.87,46.78,46.87,2700.0,45.6931,45.781,45.6931,45.781,2700.0
2014-07-16 11:00:00,46.82,46.94,46.81,46.94,4200.0,45.7322,45.8494,45.7224,45.8494,4200.0
2014-07-16 11:05:00,46.97,47.09,46.97,47.06,4800.0,45.8787,45.9959,45.8787,45.9666,4800.0
2014-07-16 11:10:00,47.1,47.1,46.96,46.96,6300.0,46.0057,46.0057,45.8689,45.8689,6300.0
2014-07-16 11:15:00,47.01,47.03,46.99,46.99,2100.0,45.9177,45.9373,45.8982,45.8982,2100.0
2014-07-16 11:20:00,46.94,46.99,46.86,46.86,1800.0,45.8494,45.8982,45.7712,45.7712,1800.0
2014-07-16 11:25:00,46.86,46.87,46.84,46.87,15000.0,45.7712,45.781,45.7517,45.781,15000.0
2014-07-16 11:30:00,46.82,46.82,46.71,46.77,11100.0,45.7322,45.7322,45.6247,45.6833,11100.0
2014-07-16 11:35:00,46.74,46.74,46.6,46.61,32100.0,45.654,45.654,45.5173,45.527,32100.0
2014-07-16 11:40:00,46.64,46.72,46.62,46.64,20400.0,45.5563,45.6345,45.5368,45.5563,20400.0
2014-07-16 11:45:00,46.62,46.62,46.54,46.58,14400.0,45.5368,45.5368,45.4587,45.4977,14400.0
2014-07-16 11:50:00,46.55,46.6,46.53,46.56,26100.0,45.4684,45.5173,45.4489,45.4782,26100.0
2014-07-16 11:55:00,46.56,46.62,46.55,46.55,12900.0,45.4782,45.5368,45.4684,45.4684,12900.0
2014-07-16 12:00:00,46.62,46.62,46.54,46.54,2700.0,45.5368,45.5368,45.4587,45.4587,2700.0
2014-07-16 12:05:00,46.55,46.81,46.55,46.81,167100.0,45.4684,45.7224,45.4684,45.7224,167100.0
2014-07-16 12:10:00,46.81,46.81,46.81,46.81,0.0,45.7224,45.7224,45.7224,45.7224,0.0
2014-07-16 12:15:00,46.86,46.98,46.85,46.98,20100.0,45.7712,45.8884,45.7615,45.8884,20100.0
2014-07-16 12:20:00,46.98,47.02,46.92,46.95,20100.0,45.8884,45.9275,45.8298,45.8591,20100.0
2014-07-16 12:25:00,46.95,46.97,46.94,46.94,2100.0,45.8591,45.8787,45.8494,45.8494,2100.0
2014-07-16 12:30:00,46.98,47.21,46.98,47.14,33000.0,45.8884,46.1131,45.8884,46.0447,33000.0
2014-07-16 12:35:00,47.13,47.13,47.03,47.03,2100.0,46.035,46.035,45.9373,45.9373,2100.0
2014-07-16 12:40:00,47.07,47.13,47.07,47.09,4200.0,45.9763,46.035,45.9763,45.9959,4200.0
2014-07-16 12:45:00,47.05,47.05,46.97,46.97,3300.0,45.9568,45.9568,45.8787,45.8787,3300.0
2014-07-16 12:50:00,47.0,47.0,46.9,46.9,4800.0,45.908,45.908,45.8103,45.8103,4800.0
2014-07-16 12:55:00,46.9,47.07,46.89,47.07,21900.0,45.8103,45.9763,45.8005,45.9763,21900.0
2014-07-16 13:00:00,47.09,47.11,46.97,47.05,22800.0,45.9959,46.0154,45.8787,45.9568,22800.0
2014-07-16 13:05:00,47.01,47.03,46.97,46.98,4500.0,45.9177,45.9373,45.8787,45.8884,4500.0
2014-07-16 13:10:00,46.97,46.99,46.88,46.88,76500.0,45.8787,45.8982,45.7908,45.7908,76500.0
2014-07-16 13:15:00,46.91,46.91,46.88,46.9,4200.0,45.8201,45.8201,45.7908,45.8103,4200.0
2014-07-16 13:20:00,46.88,46.89,46.82,46.89,8700.0,45.7908,45.8005,45.7322,45.8005,8700.0
2014-07-16 13:25:00,46.84,46.88,46.81,46.88,4200.0,45.7517,45.7908,45.7224,45.7908,4200.0
2014-07-16 13:30:00,46.86,46.89,46.82,46.83,4500.0,45.7712,45.8005,45.7322,45.7419,4500.0
2014-07-16 13:35:00,46.81,46.81,46.77,46.77,1200.0,45.7224,45.7224,45.6833,45.6833,1200.0
2014-07-16 13:40:00,46.77,46.8,46.77,46.78,1800.0,45.6833,45.7126,45.6833,45.6931,1800.0
2014-07-16 13:45:00,46.81,46.85,46.79,46.8,8700.0,45.7224,45.7615,45.7029,45.7126,8700.0
2014-07-16 13:50:00,46.8,46.83,46.78,46.78,5100.0,45.7126,45.7419,45.6931,45.6931,5100.0
2014-07-16 13:55:00,46.78,46.78,46.77,46.78,1200.0,45.6931,45.6931,45.6833,45.6931,1200.0
2014-07-16 14:00:00,46.81,46.83,46.77,46.81,6300.0,45.7224,45.7419,45.6833,45.7224,6300.0
2014-07-16 14:05:00,46.86,46.86,46.7,46.7,12900.0,45.7712,45.7712,45.6149,45.6149,12900.0
2014-07-16 14:10:00,46.68,46.74,46.68,46.74,5700.0,45.5954,45.654,45.5954,45.654,5700.0
2014-07-16 14:15:00,46.81,46.83,46.74,46.74,23700.0,45.7224,45.7419,45.654,45.654,23700.0
2014-07-16 14:20:00,46.69,46.7,46.62,46.62,18300.0,45.6052,45.6149,45.5368,45.5368,18300.0
2014-07-16 14:25:00,46.67,46.7,46.67,46.7,7200.0,45.5856,45.6149,45.5856,45.6149,7200.0
2014-07-16 14:30:00,46.7,46.7,46.59,46.64,10200.0,45.6149,45.6149,45.5075,45.5563,10200.0
2014-07-16 14:35:00,46.6,46.6,46.44,46.44,26700.0,45.5173,45.5173,45.361,45.361,26700.0
2014-07-16 14:40:00,46.46,46.52,46.44,46.49,9600.0,45.3805,45.4391,45.361,45.4098,9600.0
2014-07-16 14:45:00,46.49,46.62,46.49,46.6,6900.0,45.4098,45.5368,45.4098,45.5173,6900.0
2014-07-16 14:50:00,46.58,46.58,46.5,46.5,8700.0,45.4977,45.4977,45.4196,45.4196,8700.0
2014-07-16 14:55:00,46.49,46.58,46.49,46.58,17700.0,45.4098,45.4977,45.4098,45.4977,17700.0
2014-07-16 15:00:00,46.51,46.51,46.51,46.51,300.0,45.4294,45.4294,45.4294,45.4294,300.0
2014-07-16 15:05:00,46.5,46.58,46.48,46.48,15000.0,45.4196,45.4977,45.4001,45.4001,15000.0
2014-07-16 15:10:00,46.52,46.55,46.48,46.55,1800.0,45.4391,45.4684,45.4001,45.4684,1800.0
2014-07-16 15:15:00,46.5,46.57,46.48,46.57,11100.0,45.4196,45.488,45.4001,45.488,11100.0
2014-07-16 15:20:00,46.49,46.61,46.49,46.59,10800.0,45.4098,45.527,45.4098,45.5075,10800.0
2014-07-16 15:25:00,46.56,46.66,46.56,46.66,4500.0,45.4782,45.5759,45.4782,45.5759,4500.0
2014-07-16 15:30:00,46.61,46.62,46.53,46.53,4500.0,45.527,45.5368,45.4489,45.4489,4500.0
2014-07-16 15:35:00,46.55,46.58,46.49,46.52,13200.0,45.4684,45.4977,45.4098,45.4391,13200.0
2014-07-16 15:40:00,46.52,46.56,46.48,46.5,8100.0,45.4391,45.4782,45.4001,45.4196,8100.0
2014-07-16 15:45:00,46.51,46.52,46.46,46.48,44400.0,45.4294,45.4391,45.3805,45.4001,44400.0
2014-07-16 15:50:00,46.48,46.68,46.48,46.57,222300.0,45.4001,45.5954,45.4001,45.488,222300.0
2014-07-16 15:55:00,46.57,46.58,46.51,46.57,54900.0,45.488,45.4977,45.4294,45.488,54900.0
2014-07-17 09:30:00,46.25,46.33,46.0,46.07,98400.0,45.1754,45.2535,44.9312,44.9996,98400.0
2014-07-17 09:35:00,46.15,46.5,46.05,46.5,129000.0,45.0777,45.4196,44.98,45.4196,129000.0
2014-07-17 09:40:00,46.46,46.78,46.38,46.7,93300.0,45.3805,45.6931,45.3024,45.6149,93300.0
2014-07-17 09:45:00,46.64,46.68,46.29,46.29,18300.0,45.5563,45.5954,45.2145,45.2145,18300.0
2014-07-17 09:50:00,46.32,46.54,46.3,46.54,3300.0,45.2438,45.4587,45.2242,45.4587,3300.0
2014-07-17 09:55:00,46.53,46.57,46.45,46.45,39000.0,45.4489,45.488,45.3708,45.3708,39000.0
2014-07-17 10:00:00,46.49,46.52,46.43,46.52,9000.0,45.4098,45.4391,45.3512,45.4391,9000.0
2014-07-17 10:05:00,46.46,46.46,46.19,46.19,54600.0,45.3805,45.3805,45.1168,45.1168,54600.0
2014-07-17 10:10:00,46.17,46.27,46.09,46.12,36000.0,45.0973,45.1949,45.0191,45.0484,36000.0
2014-07-17 10:15:00,46.16,46.31,46.1,46.31,24300.0,45.0875,45.234,45.0289,45.234,24300.0
2014-07-17 10:20:00,46.33,46.55,46.33,46.46,29100.0,45.2535,45.4684,45.2535,45.3805,29100.0
2014-07-17 10:25:00,46.5,46.51,46.27,46.42,25800.0,45.4196,45.4294,45.1949,45.3414,25800.0
2014-07-17 10:30:00,46.41,46.41,46.24,46.29,13500.0,45.3317,45.3317,45.1656,45.2145,13500.0
2014-07-17 10:35:00,46.32,46.34,46.22,46.22,7200.0,45.2438,45.2633,45.1461,45.1461,7200.0
2014-07-17 10:40:00,46.22,46.34,46.22,46.26,17700.0,45.1461,45.2633,45.1461,45.1852,17700.0
2014-07-17 10:45:00,46.31,46.4,46.26,46.27,11100.0,45.234,45.3219,45.1852,45.1949,11100.0
2014-07-17 10:50:00,46.26,46.44,46.26,46.4,5100.0,45.1852,45.361,45.1852,45.3219,5100.0
2014-07-17 10:55:00,46.4,46.41,46.34,46.37,6000.0,45.3219,45.3317,45.2633,45.2926,6000.0
2014-07-17 11:00:00,46.36,46.36,46.22,46.22,53100.0,45.2828,45.2828,45.1461,45.1461,53100.0
2014-07-17 11:05:00,46.25,46.26,46.01,46.03,12900.0,45.1754,45.1852,44.941,44.9605,12900.0
2014-07-17 11:10:00,46.0,46.03,45.93,45.93,8100.0,44.9312,44.9605,44.8628,44.8628,8100.0
2014-07-17 11:15:00,45.93,46.15,45.81,46.12,63300.0,44.8628,45.0777,44.7456,45.0484,63300.0
2014-07-17 11:20:00,46.08,46.12,46.03,46.04,9300.0,45.0093,45.0484,44.9605,44.9703,9300.0
2014-07-17 11:25:00,46.01,46.11,45.83,45.9,34200.0,44.941,45.0387,44.7652,44.8335,34200.0
2014-07-17 11:30:00,45.9,45.96,45.75,45.95,29400.0,44.8335,44.8921,44.687,44.8824,29400.0
2014-07-17 11:35:00,45.95,46.04,45.88,45.9,42900.0,44.8824,44.9703,44.814,44.8335,42900.0
2014-07-17 11:40:00,45.94,46.04,45.91,46.0,3000.0,44.8726,44.9703,44.8433,44.9312,3000.0
2014-07-17 11:45:00,45.95,46.0,45.88,45.95,9600.0,44.8824,44.9312,44.814,44.8824,9600.0
2014-07-17 11:50:00,45.93,45.93,45.87,45.88,2700.0,44.8628,44.8628,44.8042,44.814,2700.0
2014-07-17 11:55:00,45.84,45.88,45.7,45.74,78900.0,44.7749,44.814,44.6382,44.6772,78900.0
2014-07-17 12:00:00,45.73,45.76,45.58,45.58,51600.0,44.6675,44.6968,44.521,44.521,51600.0
2014-07-17 12:05:00,45.56,45.71,45.54,45.67,47700.0,44.5014,44.6479,44.4819,44.6089,47700.0
2014-07-17 12:10:00,45.72,45.83,45.71,45.72,57300.0,44.6577,44.7652,44.6479,44.6577,57300.0
2014-07-17 12:15:00,45.7,45.76,45.65,45.66,9900.0,44.6382,44.6968,44.5893,44.5991,9900.0
2014-07-17 12:20:00,45.67,45.74,45.57,45.66,33600.0,44.6089,44.6772,44.5112,44.5991,33600.0
2014-07-17 12:25:00,45.65,45.65,45.65,45.65,300.0,44.5893,44.5893,44.5893,44.5893,300.0
2014-07-17 12:30:00,45.59,45.64,45.56,45.59,4800.0,44.5307,44.5796,44.5014,44.5307,4800.0
2014-07-17 12:35:00,45.63,45.75,45.63,45.66,3300.0,44.5698,44.687,44.5698,44.5991,3300.0
2014-07-17 12:40:00,45.65,45.73,45.62,45.65,3000.0,44.5893,44.6675,44.56,44.5893,3000.0
2014-07-17 12:45:00,45.61,45.71,45.61,45.64,7800.0,44.5503,44.6479,44.5503,44.5796,7800.0
2014-07-17 12:50:00,45.67,45.67,45.5,45.52,108900.0,44.6089,44.6089,44.4428,44.4624,108900.0
2014-07-17 12:55:00,45.57,45.57,45.51,45.54,21000.0,44.5112,44.5112,44.4526,44.4819,21000.0
2014-07-17 13:00:00,45.54,45.55,45.5,45.53,54600.0,44.4819,44.4917,44.4428,44.4721,54600.0
2014-07-17 13:05:00,45.53,45.56,45.5,45.54,58800.0,44.4721,44.5014,44.4428,44.4819,58800.0
2014-07-17 13:10:00,45.55,45.59,45.52,45.55,82200.0,44.4917,44.5307,44.4624,44.4917,82200.0
2014-07-17 13:15:00,45.61,45.62,45.54,45.55,168300.0,44.5503,44.56,44.4819,44.4917,168300.0
2014-07-17 13:20:00,45.56,45.61,45.54,45.59,100500.0,44.5014,44.5503,44.4819,44.5307,100500.0
2014-07-17 13:25:00,45.59,45.59,45.51,45.55,3300.0,44.5307,44.5307,44.4526,44.4917,3300.0
2014-07-17 13:30:00,45.57,45.58,45.52,45.56,171000.0,44.5112,44.521,44.4624,44.5014,171000.0
2014-07-17 13:35:00,45.57,45.61,45.44,45.5,15000.0,44.5112,44.5503,44.3842,44.4428,15000.0
2014-07-17 13:40:00,45.43,45.5,45.27,45.3,151800.0,44.3745,44.4428,44.2182,44.2475,151800.0
2014-07-17 13:45:00,45.27,45.38,45.27,45.36,121200.0,44.2182,44.3256,44.2182,44.3061,121200.0
2014-07-17 13:50:00,45.31,45.41,45.31,45.34,42300.0,44.2572,44.3549,44.2572,44.2865,42300.0
2014-07-17 13:55:00,45.35,45.37,45.28,45.3,45300.0,44.2963,44.3158,44.2279,44.2475,45300.0
2014-07-17 14:00:00,45.26,45.31,45.25,45.25,8100.0,44.2084,44.2572,44.1986,44.1986,8100.0
2014-07-17 14:05:00,45.22,45.25,45.18,45.18,38100.0,44.1693,44.1986,44.1303,44.1303,38100.0
2014-07-17 14:10:00,45.2,45.27,45.18,45.26,28800.0,44.1498,44.2182,44.1303,44.2084,28800.0
2014-07-17 14:15:00,45.23,45.29,45.2,45.25,17100.0,44.1791,44.2377,44.1498,44.1986,17100.0
2014-07-17 14:20:00,45.25,45.25,45.18,45.23,17400.0,44.1986,44.1986,44.1303,44.1791,17400.0
2014-07-17 14:25:00,45.23,45.27,45.15,45.21,44400.0,44.1791,44.2182,44.101,44.1596,44400.0
2014-07-17 14:30:00,45.21,45.32,45.2,45.26,39000.0,44.1596,44.267,44.1498,44.2084,39000.0
2014-07-17 14:35:00,45.25,45.32,45.24,45.32,36300.0,44.1986,44.267,44.1889,44.267,36300.0
2014-07-17 14:40:00,45.32,45.35,45.3,45.34,33900.0,44.267,44.2963,44.2475,44.2865,33900.0
2014-07-17 14:45:00,45.32,45.32,45.2,45.2,23400.0,44.267,44.267,44.1498,44.1498,23400.0
2014-07-17 14:50:00,45.21,45.29,45.21,45.28,43500.0,44.1596,44.2377,44.1596,44.2279,43500.0
2014-07-17 14:55:00,45.23,45.27,45.19,45.19,54000.0,44.1791,44.2182,44.14,44.14,54000.0
2014-07-17 15:00:00,45.18,45.21,45.14,45.14,32400.0,44.1303,44.1596,44.0912,44.0912,32400.0
2014-07-17 15:05:00,45.15,45.17,45.07,45.07,37500.0,44.101,44.1205,44.0228,44.0228,37500.0
2014-07-17 15:10:00,45.11,45.14,45.04,45.09,37200.0,44.0619,44.0912,43.9935,44.0424,37200.0
2014-07-17 15:15:00,45.05,45.07,44.82,44.83,60600.0,44.0033,44.0228,43.7786,43.7884,60600.0
2014-07-17 15:20:00,44.83,44.93,44.81,44.88,44400.0,43.7884,43.8861,43.7689,43.8372,44400.0
2014-07-17 15:25:00,44.87,44.9,44.78,44.84,12600.0,43.8275,43.8568,43.7396,43.7982,12600.0
2014-07-17 15:30:00,44.78,44.85,44.73,44.76,14100.0,43.7396,43.8079,43.6907,43.72,14100.0
2014-07-17 15:35:00,44.81,44.86,44.75,44.83,50100.0,43.7689,43.8177,43.7103,43.7884,50100.0
2014-07-17 15:40:00,44.8,44.85,44.66,44.66,69300.0,43.7591,43.8079,43.6223,43.6223,69300.0
2014-07-17 15:45:00,44.68,44.8,44.65,44.8,65700.0,43.6419,43.7591,43.6126,43.7591,65700.0
2014-07-17 15:50:00,44.8,44.94,44.75,44.92,140400.0,43.7591,43.8958,43.7103,43.8763,140400.0
2014-07-17 15:55:00,44.94,45.01,44.85,44.89,143400.0,43.8958,43.9642,43.8079,43.847,143400.0
2014-07-18 09:30:00,45.14,45.33,45.0,45.33,54900.0,44.0912,44.2768,43.9544,44.2768,54900.0
2014-07-18 09:35:00,45.38,45.71,45.38,45.59,111900.0,44.3256,44.6479,44.3256,44.5307,111900.0
2014-07-18 09:40:00,45.58,45.67,45.13,45.13,24600.0,44.521,44.6089,44.0814,44.0814,24600.0
2014-07-18 09:45:00,45.13,45.13,44.89,45.07,29400.0,44.0814,44.0814,43.847,44.0228,29400.0
2014-07-18 09:50:00,45.1,45.35,45.1,45.3,7800.0,44.0521,44.2963,44.0521,44.2475,7800.0
2014-07-18 09:55:00,45.35,45.57,45.35,45.57,17100.0,44.2963,44.5112,44.2963,44.5112,17100.0
2014-07-18 10:00:00,45.56,45.63,45.4,45.49,20100.0,44.5014,44.5698,44.3451,44.4331,20100.0
2014-07-18 10:05:00,45.47,45.63,45.41,45.63,25500.0,44.4135,44.5698,44.3549,44.5698,25500.0
2014-07-18 10:10:00,45.64,45.77,45.63,45.67,83100.0,44.5796,44.7066,44.5698,44.6089,83100.0
2014-07-18 10:15:00,45.71,45.73,45.43,45.53,66900.0,44.6479,44.6675,44.3745,44.4721,66900.0
2014-07-18 10:20:00,45.49,45.6,45.48,45.53,19200.0,44.4331,44.5405,44.4233,44.4721,19200.0
2014-07-18 10:25:00,45.51,45.56,45.5,45.55,62400.0,44.4526,44.5014,44.4428,44.4917,62400.0
2014-07-18 10:30:00,45.55,45.58,45.5,45.5,82200.0,44.4917,44.521,44.4428,44.4428,82200.0
2014-07-18 10:35:00,45.53,45.55,45.49,45.53,33600.0,44.4721,44.4917,44.4331,44.4721,33600.0
2014-07-18 10:40:00,45.52,45.53,45.44,45.53,34800.0,44.4624,44.4721,44.3842,44.4721,34800.0
2014-07-18 10:45:00,45.57,45.59,45.55,45.59,18000.0,44.5112,44.5307,44.4917,44.5307,18000.0
2014-07-18 10:50:00,45.63,45.74,45.62,45.69,14100.0,44.5698,44.6772,44.56,44.6284,14100.0
2014-07-18 10:55:00,45.69,45.81,45.67,45.81,25200.0,44.6284,44.7456,44.6089,44.7456,25200.0
2014-07-18 11:00:00,45.8,45.81,45.73,45.73,7800.0,44.7359,44.7456,44.6675,44.6675,7800.0
2014-07-18 11:05:00,45.75,45.8,45.72,45.72,3600.0,44.687,44.7359,44.6577,44.6577,3600.0
2014-07-18 11:10:00,45.78,45.81,45.76,45.79,35100.0,44.7163,44.7456,44.6968,44.7261,35100.0
2014-07-18 11:15:00,45.84,45.84,45.79,45.82,12300.0,44.7749,44.7749,44.7261,44.7554,12300.0
2014-07-18 11:20:00,45.82,46.05,45.82,46.02,27900.0,44.7554,44.98,44.7554,44.9507,27900.0
2014-07-18 11:25:00,45.98,46.05,45.98,46.05,5400.0,44.9117,44.98,44.9117,44.98,5400.0
2014-07-18 11:30:00,46.06,46.12,46.06,46.12,2100.0,44.9898,45.0484,44.9898,45.0484,2100.0
2014-07-18 11:35:00,46.05,46.31,46.05,46.22,19500.0,44.98,45.234,44.98,45.1461,19500.0
2014-07-18 11:40:00,46.29,46.33,46.21,46.23,23700.0,45.2145,45.2535,45.1363,45.1559,23700.0
2014-07-18 11:45:00,46.21,46.24,46.12,46.22,13200.0,45.1363,45.1656,45.0484,45.1461,13200.0
2014-07-18 11:50:00,46.17,46.17,46.15,46.16,2700.0,45.0973,45.0973,45.0777,45.0875,2700.0
2014-07-18 11:55:00,46.16,46.22,46.15,46.15,35700.0,45.0875,45.1461,45.0777,45.0777,35700.0
2014-07-18 12:00:00,46.15,46.15,46.04,46.11,102000.0,45.0777,45.0777,44.9703,45.0387,102000.0
2014-07-18 12:05:00,46.13,46.13,46.09,46.09,2400.0,45.0582,45.0582,45.0191,45.0191,2400.0
2014-07-18 12:10:00,46.13,46.17,46.12,46.16,2100.0,45.0582,45.0973,45.0484,45.0875,2100.0
2014-07-18 12:15:00,46.19,46.2,46.17,46.2,3000.0,45.1168,45.1266,45.0973,45.1266,3000.0
2014-07-18 12:20:00,46.23,46.23,46.23,46.23,1500.0,45.1559,45.1559,45.1559,45.1559,1500.0
2014-07-18 12:25:00,46.26,46.28,46.25,46.26,3300.0,45.1852,45.2047,45.1754,45.1852,3300.0
2014-07-18 12:30:00,46.27,46.27,46.23,46.25,3600.0,45.1949,45.1949,45.1559,45.1754,3600.0
2014-07-18 12:35:00,46.19,46.26,46.19,46.26,6900.0,45.1168,45.1852,45.1168,45.1852,6900.0
2014-07-18 12:40:00,46.24,46.24,46.14,46.14,3900.0,45.1656,45.1656,45.068,45.068,3900.0
2014-07-18 12:45:00,46.11,46.17,46.1,46.12,3900.0,45.0387,45.0973,45.0289,45.0484,3900.0
2014-07-18 12:50:00,46.14,46.16,46.07,46.1,12600.0,45.068,45.0875,44.9996,45.0289,12600.0
2014-07-18 12:55:00,46.11,46.19,46.1,46.19,2100.0,45.0387,45.1168,45.0289,45.1168,2100.0
2014-07-18 13:00:00,46.13,46.13,46.09,46.09,600.0,45.0582,45.0582,45.0191,45.0191,600.0
2014-07-18 13:05:00,46.06,46.06,46.04,46.04,900.0,44.9898,44.9898,44.9703,44.9703,900.0
2014-07-18 13:10:00,45.97,45.99,45.9,45.9,2700.0,44.9019,44.9214,44.8335,44.8335,2700.0
2014-07-18 13:15:00,45.96,45.97,45.89,45.91,45300.0,44.8921,44.9019,44.8238,44.8433,45300.0
2014-07-18 13:20:00,45.92,45.96,45.9,45.94,10800.0,44.8531,44.8921,44.8335,44.8726,10800.0
2014-07-18 13:25:00,45.96,45.96,45.93,45.93,2400.0,44.8921,44.8921,44.8628,44.8628,2400.0
2014-07-18 13:30:00,45.88,45.95,45.87,45.95,6000.0,44.814,44.8824,44.8042,44.8824,6000.0
2014-07-18 13:35:00,45.94,45.96,45.89,45.89,3300.0,44.8726,44.8921,44.8238,44.8238,3300.0
2014-07-18 13:40:00,45.95,45.95,45.89,45.94,5700.0,44.8824,44.8824,44.8238,44.8726,5700.0
2014-07-18 13:45:00,45.94,45.97,45.86,45.86,4500.0,44.8726,44.9019,44.7945,44.7945,4500.0
2014-07-18 13:50:00,45.86,45.9,45.81,45.88,17100.0,44.7945,44.8335,44.7456,44.814,17100.0
2014-07-18 13:55:00,45.9,45.94,45.88,45.92,17400.0,44.8335,44.8726,44.814,44.8531,17400.0
2014-07-18 14:00:00,45.92,45.92,45.88,45.9,4800.0,44.8531,44.8531,44.814,44.8335,4800.0
2014-07-18 14:05:00,45.93,45.93,45.87,45.92,6300.0,44.8628,44.8628,44.8042,44.8531,6300.0
2014-07-18 14:10:00,45.92,46.02,45.92,46.02,1200.0,44.8531,44.9507,44.8531,44.9507,1200.0
2014-07-18 14:15:00,46.06,46.1,45.98,45.99,8100.0,44.9898,45.0289,44.9117,44.9214,8100.0
2014-07-18 14:20:00,46.05,46.2,46.05,46.2,54000.0,44.98,45.1266,44.98,45.1266,54000.0
2014-07-18 14:25:00,46.16,46.33,46.16,46.33,42300.0,45.0875,45.2535,45.0875,45.2535,42300.0
2014-07-18 14:30:00,46.32,46.36,46.28,46.36,39300.0,45.2438,45.2828,45.2047,45.2828,39300.0
2014-07-18 14:35:00,46.29,46.3,46.23,46.3,3300.0,45.2145,45.2242,45.1559,45.2242,3300.0
2014-07-18 14:40:00,46.29,46.29,46.21,46.25,900.0,45.2145,45.2145,45.1363,45.1754,900.0
2014-07-18 14:45:00,46.23,46.28,46.23,46.28,600.0,45.1559,45.2047,45.1559,45.2047,600.0
2014-07-18 14:50:00,46.29,46.29,46.24,46.28,900.0,45.2145,45.2145,45.1656,45.2047,900.0
2014-07-18 14:55:00,46.24,46.24,46.23,46.23,900.0,45.1656,45.1656,45.1559,45.1559,900.0
2014-07-18 15:00:00,46.2,46.28,46.18,46.26,21900.0,45.1266,45.2047,45.107,45.1852,21900.0
2014-07-18 15:05:00,46.19,46.3,46.19,46.3,23100.0,45.1168,45.2242,45.1168,45.2242,23100.0
2014-07-18 15:10:00,46.3,46.35,46.27,46.28,17700.0,45.2242,45.2731,45.1949,45.2047,17700.0
2014-07-18 15:15:00,46.31,46.45,46.28,46.41,27600.0,45.234,45.3708,45.2047,45.3317,27600.0
2014-07-18 15:20:00,46.47,46.5,46.35,46.38,28800.0,45.3903,45.4196,45.2731,45.3024,28800.0
2014-07-18 15:25:00,46.34,46.38,46.34,46.37,5400.0,45.2633,45.3024,45.2633,45.2926,5400.0
2014-07-18 15:30:00,46.37,46.42,46.37,46.37,25200.0,45.2926,45.3414,45.2926,45.2926,25200.0
2014-07-18 15:35:00,46.38,46.43,46.37,46.37,20400.0,45.3024,45.3512,45.2926,45.2926,20400.0
2014-07-18 15:40:00,46.38,46.38,46.36,46.38,105000.0,45.3024,45.3024,45.2828,45.3024,105000.0
2014-07-18 15:45:00,46.38,46.4,46.35,46.39,47100.0,45.3024,45.3219,45.2731,45.3121,47100.0
2014-07-18 15:50:00,46.39,46.47,46.37,46.45,46500.0,45.3121,45.3903,45.2926,45.3708,46500.0
2014-07-18 15:55:00,46.45,46.46,46.36,46.36,105600.0,45.3708,45.3805,45.2828,45.2828,105600.0
2014-07-21 09:30:00,46.23,46.41,46.0,46.07,24600.0,45.1559,45.3317,44.9312,44.9996,24600.0
2014-07-21 09:35:00,46.0,46.0,45.76,45.8,24900.0,44.9312,44.9312,44.6968,44.7359,24900.0
2014-07-21 09:40:00,45.81,45.83,45.69,45.83,44100.0,44.7456,44.7652,44.6284,44.7652,44100.0
2014-07-21 09:45:00,45.78,46.15,45.78,46.03,34500.0,44.7163,45.0777,44.7163,44.9605,34500.0
2014-07-21 09:50:00,46.08,46.26,46.08,46.26,21900.0,45.0093,45.1852,45.0093,45.1852,21900.0
2014-07-21 09:55:00,46.23,46.23,46.0,46.0,25200.0,45.1559,45.1559,44.9312,44.9312,25200.0
2014-07-21 10:00:00,46.07,46.07,45.85,45.91,9900.0,44.9996,44.9996,44.7847,44.8433,9900.0
2014-07-21 10:05:00,45.87,45.98,45.74,45.76,10200.0,44.8042,44.9117,44.6772,44.6968,10200.0
2014-07-21 10:10:00,45.73,45.93,45.67,45.93,28800.0,44.6675,44.8628,44.6089,44.8628,28800.0
2014-07-21 10:15:00,45.92,46.14,45.92,45.93,27300.0,44.8531,45.068,44.8531,44.8628,27300.0
2014-07-21 10:20:00,45.95,46.03,45.92,46.0,4200.0,44.8824,44.9605,44.8531,44.9312,4200.0
2014-07-21 10:25:00,46.06,46.1,45.96,46.01,21600.0,44.9898,45.0289,44.8921,44.941,21600.0
2014-07-21 10:30:00,46.02,46.03,45.96,45.98,8100.0,44.9507,44.9605,44.8921,44.9117,8100.0
2014-07-21 10:35:00,45.93,46.04,45.88,45.92,3900.0,44.8628,44.9703,44.814,44.8531,3900.0
2014-07-21 10:40:00,45.89,45.93,45.7,45.81,76800.0,44.8238,44.8628,44.6382,44.7456,76800.0
2014-07-21 10:45:00,45.86,45.9,45.83,45.9,17100.0,44.7945,44.8335,44.7652,44.8335,17100.0
2014-07-21 10:50:00,45.9,45.92,45.84,45.9,35100.0,44.8335,44.8531,44.7749,44.8335,35100.0
2014-07-21 10:55:00,45.9,46.05,45.9,46.02,21300.0,44.8335,44.98,44.8335,44.9507,21300.0
2014-07-21 11:00:00,46.01,46.07,45.95,46.05,8400.0,44.941,44.9996,44.8824,44.98,8400.0
2014-07-21 11:05:00,46.07,46.16,46.04,46.07,6600.0,44.9996,45.0875,44.9703,44.9996,6600.0
2014-07-21 11:10:00,46.11,46.11,46.0,46.07,7800.0,45.0387,45.0387,44.9312,44.9996,7800.0
2014-07-21 11:15:00,46.02,46.08,46.02,46.08,4800.0,44.9507,45.0093,44.9507,45.0093,4800.0
2014-07-21 11:20:00,46.09,46.17,46.09,46.09,7800.0,45.0191,45.0973,45.0191,45.0191,7800.0
2014-07-21 11:25:00,46.11,46.22,46.11,46.22,3600.0,45.0387,45.1461,45.0387,45.1461,3600.0
2014-07-21 11:30:00,46.2,46.24,46.12,46.12,3000.0,45.1266,45.1656,45.0484,45.0484,3000.0
2014-07-21 11:35:00,46.17,46.17,46.12,46.12,1500.0,45.0973,45.0973,45.0484,45.0484,1500.0
2014-07-21 11:40:00,46.14,46.19,46.11,46.11,3000.0,45.068,45.1168,45.0387,45.0387,3000.0
2014-07-21 11:45:00,46.09,46.09,45.97,45.97,2700.0,45.0191,45.0191,44.9019,44.9019,2700.0
2014-07-21 11:50:00,46.01,46.04,45.94,45.96,3300.0,44.941,44.9703,44.8726,44.8921,3300.0
2014-07-21 11:55:00,46.0,46.05,45.98,46.0,58200.0,44.9312,44.98,44.9117,44.9312,58200.0
2014-07-21 12:00:00,46.0,46.08,46.0,46.08,13200.0,44.9312,45.0093,44.9312,45.0093,13200.0
2014-07-21 12:05:00,46.12,46.13,46.07,46.13,12900.0,45.0484,45.0582,44.9996,45.0582,12900.0
2014-07-21 12:10:00,46.13,46.17,46.07,46.17,7200.0,45.0582,45.0973,44.9996,45.0973,7200.0
2014-07-21 12:15:00,46.14,46.18,46.14,46.14,11100.0,45.068,45.107,45.068,45.068,11100.0
2014-07-21 12:20:00,46.18,46.18,46.15,46.15,1200.0,45.107,45.107,45.0777,45.0777,1200.0
2014-07-21 12:25:00,46.16,46.18,46.14,46.18,3000.0,45.0875,45.107,45.068,45.107,3000.0
2014-07-21 12:30:00,46.14,46.21,46.14,46.2,3600.0,45.068,45.1363,45.068,45.1266,3600.0
2014-07-21 12:35:00,46.18,46.25,46.18,46.25,600.0,45.107,45.1754,45.107,45.1754,600.0
2014-07-21 12:40:00,46.19,46.21,46.15,46.19,30900.0,45.1168,45.1363,45.0777,45.1168,30900.0
2014-07-21 12:45:00,46.21,46.21,46.12,46.21,9900.0,45.1363,45.1363,45.0484,45.1363,9900.0
2014-07-21 12:50:00,46.22,46.23,46.16,46.2,8100.0,45.1461,45.1559,45.0875,45.1266,8100.0
2014-07-21 12:55:00,46.2,46.23,46.15,46.19,7500.0,45.1266,45.1559,45.0777,45.1168,7500.0
2014-07-21 13:00:00,46.18,46.18,46.1,46.14,4800.0,45.107,45.107,45.0289,45.068,4800.0
2014-07-21 13:05:00,46.11,46.18,46.11,46.18,2700.0,45.0387,45.107,45.0387,45.107,2700.0
2014-07-21 13:10:00,46.18,46.2,46.18,46.18,1800.0,45.107,45.1266,45.107,45.107,1800.0
2014-07-21 13:15:00,46.23,46.23,46.18,46.23,2400.0,45.1559,45.1559,45.107,45.1559,2400.0
2014-07-21 13:20:00,46.26,46.37,46.23,46.37,3600.0,45.1852,45.2926,45.1559,45.2926,3600.0
2014-07-21 13:25:00,46.31,46.46,46.3,46.46,23700.0,45.234,45.3805,45.2242,45.3805,23700.0
2014-07-21 13:30:00,46.47,46.5,46.47,46.5,2700.0,45.3903,45.4196,45.3903,45.4196,2700.0
2014-07-21 13:35:00,46.5,46.5,46.45,46.47,3300.0,45.4196,45.4196,45.3708,45.3903,3300.0
2014-07-21 13:40:00,46.47,46.72,46.47,46.72,42900.0,45.3903,45.6345,45.3903,45.6345,42900.0
2014-07-21 13:45:00,46.73,46.74,46.69,46.69,17100.0,45.6442,45.654,45.6052,45.6052,17100.0
2014-07-21 13:50:00,46.65,46.69,46.62,46.62,2400.0,45.5661,45.6052,45.5368,45.5368,2400.0
2014-07-21 13:55:00,46.61,46.61,46.52,46.54,7800.0,45.527,45.527,45.4391,45.4587,7800.0
2014-07-21 14:00:00,46.56,46.61,46.56,46.56,4500.0,45.4782,45.527,45.4782,45.4782,4500.0
2014-07-21 14:05:00,46.58,46.62,46.57,46.62,9300.0,45.4977,45.5368,45.488,45.5368,9300.0
2014-07-21 14:10:00,46.62,46.66,46.61,46.66,3900.0,45.5368,45.5759,45.527,45.5759,3900.0
2014-07-21 14:15:00,46.62,46.66,46.54,46.59,21600.0,45.5368,45.5759,45.4587,45.5075,21600.0
2014-07-21 14:20:00,46.6,46.61,46.56,46.56,30300.0,45.5173,45.527,45.4782,45.4782,30300.0
2014-07-21 14:25:00,46.58,46.59,46.5,46.52,14400.0,45.4977,45.5075,45.4196,45.4391,14400.0
2014-07-21 14:30:00,46.47,46.51,46.45,46.45,7500.0,45.3903,45.4294,45.3708,45.3708,7500.0
2014-07-21 14:35:00,46.45,46.47,46.4,46.47,5100.0,45.3708,45.3903,45.3219,45.3903,5100.0
2014-07-21 14:40:00,46.41,46.5,46.41,46.5,1200.0,45.3317,45.4196,45.3317,45.4196,1200.0
2014-07-21 14:45:00,46.45,46.46,46.42,46.44,5400.0,45.3708,45.3805,45.3414,45.361,5400.0
2014-07-21 14:50:00,46.44,46.51,46.44,46.51,1800.0,45.361,45.4294,45.361,45.4294,1800.0
2014-07-21 14:55:00,46.45,46.52,46.44,46.52,3300.0,45.3708,45.4391,45.361,45.4391,3300.0
2014-07-21 15:00:00,46.56,46.58,46.53,46.57,15600.0,45.4782,45.4977,45.4489,45.488,15600.0
2014-07-21 15:05:00,46.57,46.57,46.48,46.53,9900.0,45.488,45.488,45.4001,45.4489,9900.0
2014-07-21 15:10:00,46.53,46.56,46.47,46.55,75900.0,45.4489,45.4782,45.3903,45.4684,75900.0
2014-07-21 15:15:00,46.56,46.56,46.5,46.53,10800.0,45.4782,45.4782,45.4196,45.4489,10800.0
2014-07-21 15:20:00,46.49,46.53,46.45,46.5,8400.0,45.4098,45.4489,45.3708,45.4196,8400.0
2014-07-21 15:25:00,46.5,46.58,46.5,46.57,22200.0,45.4196,45.4977,45.4196,45.488,22200.0
2014-07-21 15:30:00,46.57,46.59,46.54,46.59,11700.0,45.488,45.5075,45.4587,45.5075,11700.0
2014-07-21 15:35:00,46.6,46.6,46.53,46.54,14400.0,45.5173,45.5173,45.4489,45.4587,14400.0
2014-07-21 15:40:00,46.57,46.63,46.56,46.59,21900.0,45.488,45.5466,45.4782,45.5075,21900.0
2014-07-21 15:45:00,46.59,46.63,46.57,46.58,12000.0,45.5075,45.5466,45.488,45.4977,12000.0
2014-07-21 15:50:00,46.59,46.6,46.55,46.6,16800.0,45.5075,45.5173,45.4684,45.5173,16800.0
2014-07-21 15:55:00,46.59,46.62,46.5,46.5,39900.0,45.5075,45.5368,45.4196,45.4196,39900.0
2014-07-22 09:30:00,46.81,47.11,46.81,46.96,23100.0,45.7224,46.0154,45.7224,45.8689,23100.0
2014-07-22 09:35:00,47.0,47.21,47.0,47.21,6600.0,45.908,46.1131,45.908,46.1131,6600.0
2014-07-22 09:40:00,47.13,47.21,46.9,46.93,27300.0,46.035,46.1131,45.8103,45.8396,27300.0
2014-07-22 09:45:00,46.93,47.23,46.86,47.22,31800.0,45.8396,46.1326,45.7712,46.1229,31800.0
2014-07-22 09:50:00,47.17,47.23,47.15,47.15,8400.0,46.074,46.1326,46.0545,46.0545,8400.0
2014-07-22 09:55:00,47.22,47.22,47.07,47.07,3000.0,46.1229,46.1229,45.9763,45.9763,3000.0
2014-07-22 10:00:00,47.07,47.26,47.07,47.26,22800.0,45.9763,46.1619,45.9763,46.1619,22800.0
2014-07-22 10:05:00,47.25,47.44,47.23,47.37,12300.0,46.1522,46.3378,46.1326,46.2694,12300.0
2014-07-22 10:10:00,47.4,47.4,47.32,47.33,10200.0,46.2987,46.2987,46.2205,46.2303,10200.0
2014-07-22 10:15:00,47.36,47.4,47.33,47.38,7500.0,46.2596,46.2987,46.2303,46.2791,7500.0
2014-07-22 10:20:00,47.35,47.35,47.24,47.24,13800.0,46.2498,46.2498,46.1424,46.1424,13800.0
2014-07-22 10:25:00,47.26,47.37,47.26,47.37,13200.0,46.1619,46.2694,46.1619,46.2694,13200.0
2014-07-22 10:30:00,47.36,47.36,47.23,47.23,6900.0,46.2596,46.2596,46.1326,46.1326,6900.0
2014-07-22 10:35:00,47.23,47.28,47.23,47.23,7500.0,46.1326,46.1815,46.1326,46.1326,7500.0
2014-07-22 10:40:00,47.25,47.25,47.16,47.2,19200.0,46.1522,46.1522,46.0643,46.1033,19200.0
2014-07-22 10:45:00,47.17,47.22,47.14,47.19,4500.0,46.074,46.1229,46.0447,46.0936,4500.0
2014-07-22 10:50:00,47.22,47.24,47.14,47.15,6300.0,46.1229,46.1424,46.0447,46.0545,6300.0
2014-07-22 10:55:00,47.12,47.16,47.1,47.16,6300.0,46.0252,46.0643,46.0057,46.0643,6300.0
2014-07-22 11:00:00,47.23,47.24,47.16,47.17,6600.0,46.1326,46.1424,46.0643,46.074,6600.0
2014-07-22 11:05:00,47.21,47.27,47.2,47.2,3000.0,46.1131,46.1717,46.1033,46.1033,3000.0
2014-07-22 11:10:00,47.18,47.18,47.16,47.16,600.0,46.0838,46.0838,46.0643,46.0643,600.0
2014-07-22 11:15:00,47.13,47.23,47.13,47.23,1800.0,46.035,46.1326,46.035,46.1326,1800.0
2014-07-22 11:20:00,47.13,47.13,47.1,47.13,3000.0,46.035,46.035,46.0057,46.035,3000.0
2014-07-22 11:25:00,47.13,47.14,47.04,47.07,10800.0,46.035,46.0447,45.947,45.9763,10800.0
2014-07-22 11:30:00,47.12,47.13,47.09,47.13,2100.0,46.0252,46.035,45.9959,46.035,2100.0
2014-07-22 11:35:00,47.1,47.1,47.07,47.07,16500.0,46.0057,46.0057,45.9763,45.9763,16500.0
2014-07-22 11:40:00,47.06,47.11,47.06,47.09,31800.0,45.9666,46.0154,45.9666,45.9959,31800.0
2014-07-22 11:45:00,47.09,47.16,47.08,47.16,62100.0,45.9959,46.0643,45.9861,46.0643,62100.0
2014-07-22 11:50:00,47.16,47.17,47.16,47.17,4800.0,46.0643,46.074,46.0643,46.074,4800.0
2014-07-22 11:55:00,47.17,47.17,47.15,47.15,1500.0,46.074,46.074,46.0545,46.0545,1500.0
2014-07-22 12:00:00,47.18,47.18,47.14,47.14,900.0,46.0838,46.0838,46.0447,46.0447,900.0
2014-07-22 12:05:00,47.2,47.24,47.17,47.23,14400.0,46.1033,46.1424,46.074,46.1326,14400.0
2014-07-22 12:10:00,47.2,47.2,47.13,47.13,900.0,46.1033,46.1033,46.035,46.035,900.0
2014-07-22 12:15:00,47.18,47.18,47.18,47.18,900.0,46.0838,46.0838,46.0838,46.0838,900.0
2014-07-22 12:20:00,47.17,47.2,47.13,47.13,900.0,46.074,46.1033,46.035,46.035,900.0
2014-07-22 12:25:00,47.2,47.21,47.2,47.21,2700.0,46.1033,46.1131,46.1033,46.1131,2700.0
2014-07-22 12:30:00,47.22,47.22,47.2,47.2,900.0,46.1229,46.1229,46.1033,46.1033,900.0
2014-07-22 12:35:00,47.2,47.22,47.18,47.18,7800.0,46.1033,46.1229,46.0838,46.0838,7800.0
2014-07-22 12:40:00,47.16,47.17,47.12,47.14,3000.0,46.0643,46.074,46.0252,46.0447,3000.0
2014-07-22 12:45:00,47.1,47.11,47.07,47.11,2100.0,46.0057,46.0154,45.9763,46.0154,2100.0
2014-07-22 12:50:00,47.07,47.08,47.05,47.05,5700.0,45.9763,45.9861,45.9568,45.9568,5700.0
2014-07-22 12:55:00,47.07,47.09,47.04,47.04,6600.0,45.9763,45.9959,45.947,45.947,6600.0
2014-07-22 13:00:00,47.03,47.06,47.03,47.05,900.0,45.9373,45.9666,45.9373,45.9568,900.0
2014-07-22 13:05:00,47.05,47.1,47.04,47.04,3000.0,45.9568,46.0057,45.947,45.947,3000.0
2014-07-22 13:10:00,47.0,47.06,47.0,47.03,900.0,45.908,45.9666,45.908,45.9373,900.0
2014-07-22 13:15:00,47.04,47.07,47.03,47.06,31200.0,45.947,45.9763,45.9373,45.9666,31200.0
2014-07-22 13:20:00,47.05,47.08,47.02,47.03,6000.0,45.9568,45.9861,45.9275,45.9373,6000.0
2014-07-22 13:25:00,47.07,47.07,47.02,47.02,1800.0,45.9763,45.9763,45.9275,45.9275,1800.0
2014-07-22 13:30:00,47.0,47.0,46.96,46.96,1200.0,45.908,45.908,45.8689,45.8689,1200.0
2014-07-22 13:35:00,46.92,46.92,46.87,46.9,18900.0,45.8298,45.8298,45.781,45.8103,18900.0
2014-07-22 13:40:00,46.89,46.89,46.89,46.89,300.0,45.8005,45.8005,45.8005,45.8005,300.0
2014-07-22 13:45:00,46.87,46.95,46.87,46.95,5400.0,45.781,45.8591,45.781,45.8591,5400.0
2014-07-22 13:50:00,46.96,46.97,46.93,46.94,7800.0,45.8689,45.8787,45.8396,45.8494,7800.0
2014-07-22 13:55:00,46.95,46.95,46.92,46.95,6600.0,45.8591,45.8591,45.8298,45.8591,6600.0
2014-07-22 14:00:00,46.94,46.97,46.91,46.97,2700.0,45.8494,45.8787,45.8201,45.8787,2700.0
2014-07-22 14:05:00,46.95,46.95,46.94,46.95,6000.0,45.8591,45.8591,45.8494,45.8591,6000.0
2014-07-22 14:10:00,46.95,46.95,46.95,46.95,2400.0,45.8591,45.8591,45.8591,45.8591,2400.0
2014-07-22 14:15:00,46.93,46.96,46.93,46.96,1800.0,45.8396,45.8689,45.8396,45.8689,1800.0
2014-07-22 14:20:00,46.95,46.95,46.94,46.95,2700.0,45.8591,45.8591,45.8494,45.8591,2700.0
2014-07-22 14:25:00,46.95,46.95,46.9,46.95,9600.0,45.8591,45.8591,45.8103,45.8591,9600.0
2014-07-22 14:30:00,46.91,46.95,46.89,46.89,32100.0,45.8201,45.8591,45.8005,45.8005,32100.0
2014-07-22 14:35:00,46.95,46.95,46.9,46.9,15600.0,45.8591,45.8591,45.8103,45.8103,15600.0
2014-07-22 14:40:00,46.9,46.93,46.79,46.8,80700.0,45.8103,45.8396,45.7029,45.7126,80700.0
2014-07-22 14:45:00,46.79,46.84,46.68,46.8,83400.0,45.7029,45.7517,45.5954,45.7126,83400.0
2014-07-22 14:50:00,46.76,46.82,46.75,46.82,38100.0,45.6735,45.7322,45.6638,45.7322,38100.0
2014-07-22 14:55:00,46.82,46.86,46.82,46.86,1800.0,45.7322,45.7712,45.7322,45.7712,1800.0
2014-07-22 15:00:00,46.85,46.87,46.82,46.86,10800.0,45.7615,45.781,45.7322,45.7712,10800.0
2014-07-22 15:05:00,46.83,46.87,46.82,46.82,3300.0,45.7419,45.781,45.7322,45.7322,3300.0
2014-07-22 15:10:00,46.82,46.82,46.82,46.82,4800.0,45.7322,45.7322,45.7322,45.7322,4800.0
2014-07-22 15:15:00,46.82,46.83,46.82,46.82,2100.0,45.7322,45.7419,45.7322,45.7322,2100.0
2014-07-22 15:20:00,46.83,46.9,46.82,46.89,51000.0,45.7419,45.8103,45.7322,45.8005,51000.0
2014-07-22 15:25:00,46.88,46.9,46.85,46.9,9900.0,45.7908,45.8103,45.7615,45.8103,9900.0
2014-07-22 15:30:00,46.9,46.95,46.88,46.93,11400.0,45.8103,45.8591,45.7908,45.8396,11400.0
2014-07-22 15:35:00,46.89,46.91,46.89,46.91,1800.0,45.8005,45.8201,45.8005,45.8201,1800.0
2014-07-22 15:40:00,46.87,46.92,46.83,46.83,32400.0,45.781,45.8298,45.7419,45.7419,32400.0
2014-07-22 15:45:00,46.82,46.88,46.82,46.88,2100.0,45.7322,45.7908,45.7322,45.7908,2100.0
2014-07-22 15:50:00,46.88,46.92,46.86,46.92,6900.0,45.7908,45.8298,45.7712,45.8298,6900.0
2014-07-22 15:55:00,46.91,46.91,46.84,46.91,41100.0,45.8201,45.8201,45.7517,45.8201,41100.0
2014-07-23 09:30:00,49.47,49.75,49.21,49.57,274200.0,48.3206,48.5941,48.0666,48.4183,274200.0
2014-07-23 09:35:00,49.68,49.84,49.59,49.69,72900.0,48.5257,48.682,48.4378,48.5355,72900.0
2014-07-23 09:40:00,49.72,49.89,49.56,49.88,86400.0,48.5648,48.7308,48.4085,48.7211,86400.0
2014-07-23 09:45:00,49.88,49.92,49.75,49.89,116400.0,48.7211,48.7601,48.5941,48.7308,116400.0
2014-07-23 09:50:00,49.92,50.32,49.88,50.32,69600.0,48.7601,49.1508,48.7211,49.1508,69600.0
2014-07-23 09:55:00,50.33,50.33,49.89,49.89,54600.0,49.1606,49.1606,48.7308,48.7308,54600.0
2014-07-23 10:00:00,49.89,49.93,49.71,49.89,354900.0,48.7308,48.7699,48.555,48.7308,354900.0
2014-07-23 10:05:00,49.91,49.94,49.83,49.84,63600.0,48.7504,48.7797,48.6722,48.682,63600.0
2014-07-23 10:10:00,49.87,49.95,49.75,49.95,14400.0,48.7113,48.7894,48.5941,48.7894,14400.0
2014-07-23 10:15:00,49.91,49.99,49.8,49.8,33900.0,48.7504,48.8285,48.6429,48.6429,33900.0
2014-07-23 10:20:00,49.8,49.81,49.69,49.73,96900.0,48.6429,48.6527,48.5355,48.5745,96900.0
2014-07-23 10:25:00,49.72,49.77,49.58,49.61,150600.0,48.5648,48.6136,48.428,48.4573,150600.0
2014-07-23 10:30:00,49.63,49.75,49.61,49.62,45000.0,48.4769,48.5941,48.4573,48.4671,45000.0
2014-07-23 10:35:00,49.65,49.87,49.63,49.87,21300.0,48.4964,48.7113,48.4769,48.7113,21300.0
2014-07-23 10:40:00,49.91,49.91,49.78,49.78,12000.0,48.7504,48.7504,48.6234,48.6234,12000.0
2014-07-23 10:45:00,49.79,49.87,49.64,49.64,45900.0,48.6331,48.7113,48.4866,48.4866,45900.0
2014-07-23 10:50:00,49.64,49.67,49.6,49.64,29400.0,48.4866,48.5159,48.4476,48.4866,29400.0
2014-07-23 10:55:00,49.62,49.64,49.6,49.63,14400.0,48.4671,48.4866,48.4476,48.4769,14400.0
2014-07-23 11:00:00,49.63,49.7,49.59,49.7,18300.0,48.4769,48.5452,48.4378,48.5452,18300.0
2014-07-23 11:05:00,49.75,49.75,49.67,49.67,8700.0,48.5941,48.5941,48.5159,48.5159,8700.0
2014-07-23 11:10:00,49.7,49.7,49.52,49.52,54000.0,48.5452,48.5452,48.3694,48.3694,54000.0
2014-07-23 11:15:00,49.52,49.59,49.45,49.45,37800.0,48.3694,48.4378,48.301,48.301,37800.0
2014-07-23 11:20:00,49.48,49.53,49.42,49.52,9600.0,48.3304,48.3792,48.2717,48.3694,9600.0
2014-07-23 11:25:00,49.53,49.61,49.53,49.61,4800.0,48.3792,48.4573,48.3792,48.4573,4800.0
2014-07-23 11:30:00,49.72,49.78,49.71,49.73,6000.0,48.5648,48.6234,48.555,48.5745,6000.0
2014-07-23 11:35:00,49.76,49.83,49.76,49.8,12300.0,48.6038,48.6722,48.6038,48.6429,12300.0
2014-07-23 11:40:00,49.8,49.87,49.78,49.8,6000.0,48.6429,48.7113,48.6234,48.6429,6000.0
2014-07-23 11:45:00,49.8,49.82,49.74,49.77,8100.0,48.6429,48.6625,48.5843,48.6136,8100.0
2014-07-23 11:50:00,49.86,49.88,49.84,49.88,3300.0,48.7015,48.7211,48.682,48.7211,3300.0
2014-07-23 11:55:00,49.87,49.91,49.85,49.89,11100.0,48.7113,48.7504,48.6918,48.7308,11100.0
2014-07-23 12:00:00,49.89,49.91,49.84,49.87,3600.0,48.7308,48.7504,48.682,48.7113,3600.0
2014-07-23 12:05:00,49.84,49.86,49.83,49.84,14100.0,48.682,48.7015,48.6722,48.682,14100.0
2014-07-23 12:10:00,49.84,49.87,49.81,49.81,2100.0,48.682,48.7113,48.6527,48.6527,2100.0
2014-07-23 12:15:00,49.79,49.85,49.76,49.82,13800.0,48.6331,48.6918,48.6038,48.6625,13800.0
2014-07-23 12:20:00,49.78,49.8,49.77,49.8,8700.0,48.6234,48.6429,48.6136,48.6429,8700.0
2014-07-23 12:25:00,49.78,49.78,49.73,49.76,13500.0,48.6234,48.6234,48.5745,48.6038,13500.0
2014-07-23 12:30:00,49.76,49.76,49.68,49.72,19500.0,48.6038,48.6038,48.5257,48.5648,19500.0
2014-07-23 12:35:00,49.74,49.74,49.56,49.57,30000.0,48.5843,48.5843,48.4085,48.4183,30000.0
2014-07-23 12:40:00,49.56,49.61,49.54,49.6,7800.0,48.4085,48.4573,48.389,48.4476,7800.0
2014-07-23 12:45:00,49.6,49.6,49.55,49.57,42600.0,48.4476,48.4476,48.3987,48.4183,42600.0
2014-07-23 12:50:00,49.59,49.65,49.57,49.59,33300.0,48.4378,48.4964,48.4183,48.4378,33300.0
2014-07-23 12:55:00,49.58,49.6,49.55,49.6,17400.0,48.428,48.4476,48.3987,48.4476,17400.0
2014-07-23 13:00:00,49.61,49.64,49.57,49.62,9300.0,48.4573,48.4866,48.4183,48.4671,9300.0
2014-07-23 13:05:00,49.65,49.66,49.57,49.59,19500.0,48.4964,48.5062,48.4183,48.4378,19500.0
2014-07-23 13:10:00,49.59,49.61,49.57,49.6,11400.0,48.4378,48.4573,48.4183,48.4476,11400.0
2014-07-23 13:15:00,49.6,49.66,49.53,49.63,16200.0,48.4476,48.5062,48.3792,48.4769,16200.0
2014-07-23 13:20:00,49.61,49.61,49.57,49.59,2700.0,48.4573,48.4573,48.4183,48.4378,2700.0
2014-07-23 13:25:00,49.57,49.61,49.55,49.61,9000.0,48.4183,48.4573,48.3987,48.4573,9000.0
2014-07-23 13:30:00,49.6,49.65,49.56,49.63,10800.0,48.4476,48.4964,48.4085,48.4769,10800.0
2014-07-23 13:35:00,49.65,49.72,49.65,49.72,4200.0,48.4964,48.5648,48.4964,48.5648,4200.0
2014-07-23 13:40:00,49.73,49.82,49.72,49.82,18600.0,48.5745,48.6625,48.5648,48.6625,18600.0
2014-07-23 13:45:00,49.79,49.84,49.77,49.82,10500.0,48.6331,48.682,48.6136,48.6625,10500.0
2014-07-23 13:50:00,49.82,49.84,49.71,49.81,11400.0,48.6625,48.682,48.555,48.6527,11400.0
2014-07-23 13:55:00,49.82,49.85,49.79,49.85,5400.0,48.6625,48.6918,48.6331,48.6918,5400.0
2014-07-23 14:00:00,49.87,49.87,49.81,49.84,5700.0,48.7113,48.7113,48.6527,48.682,5700.0
2014-07-23 14:05:00,49.84,49.86,49.78,49.83,9600.0,48.682,48.7015,48.6234,48.6722,9600.0
2014-07-23 14:10:00,49.83,49.88,49.79,49.85,9900.0,48.6722,48.7211,48.6331,48.6918,9900.0
2014-07-23 14:15:00,49.86,49.89,49.82,49.83,7200.0,48.7015,48.7308,48.6625,48.6722,7200.0
2014-07-23 14:20:00,49.82,49.88,49.8,49.82,17100.0,48.6625,48.7211,48.6429,48.6625,17100.0
2014-07-23 14:25:00,49.84,49.93,49.84,49.9,7200.0,48.682,48.7699,48.682,48.7406,7200.0
2014-07-23 14:30:00,49.84,49.9,49.84,49.89,5700.0,48.682,48.7406,48.682,48.7308,5700.0
2014-07-23 14:35:00,49.85,49.93,49.85,49.93,14700.0,48.6918,48.7699,48.6918,48.7699,14700.0
2014-07-23 14:40:00,49.94,49.95,49.89,49.9,7800.0,48.7797,48.7894,48.7308,48.7406,7800.0
2014-07-23 14:45:00,49.93,49.94,49.89,49.92,18600.0,48.7699,48.7797,48.7308,48.7601,18600.0
2014-07-23 14:50:00,49.92,49.96,49.87,49.87,15300.0,48.7601,48.7992,48.7113,48.7113,15300.0
2014-07-23 14:55:00,49.9,49.99,49.89,49.99,20400.0,48.7406,48.8285,48.7308,48.8285,20400.0
2014-07-23 15:00:00,49.99,50.02,49.98,49.99,21900.0,48.8285,48.8578,48.8187,48.8285,21900.0
2014-07-23 15:05:00,50.0,50.02,49.97,50.0,15300.0,48.8383,48.8578,48.809,48.8383,15300.0
2014-07-23 15:10:00,50.0,50.0,49.95,49.99,23100.0,48.8383,48.8383,48.7894,48.8285,23100.0
2014-07-23 15:15:00,50.01,50.02,49.96,49.98,12000.0,48.848,48.8578,48.7992,48.8187,12000.0
2014-07-23 15:20:00,49.99,50.01,49.95,50.0,16800.0,48.8285,48.848,48.7894,48.8383,16800.0
2014-07-23 15:25:00,50.0,50.03,49.96,50.02,12600.0,48.8383,48.8676,48.7992,48.8578,12600.0
2014-07-23 15:30:00,50.03,50.07,50.01,50.07,30300.0,48.8676,48.9066,48.848,48.9066,30300.0
2014-07-23 15:35:00,50.06,50.1,50.02,50.1,38100.0,48.8969,48.9359,48.8578,48.9359,38100.0
2014-07-23 15:40:00,50.11,50.2,50.11,50.18,44400.0,48.9457,49.0336,48.9457,49.0141,44400.0
2014-07-23 15:45:00,50.18,50.18,50.12,50.12,66600.0,49.0141,49.0141,48.9555,48.9555,66600.0
2014-07-23 15:50:00,50.12,50.15,50.1,50.1,44100.0,48.9555,48.9848,48.9359,48.9359,44100.0
2014-07-23 15:55:00,50.1,50.14,50.04,50.06,103800.0,48.9359,48.975,48.8773,48.8969,103800.0
2014-07-24 09:30:00,50.38,50.38,50.09,50.09,29700.0,49.2094,49.2094,48.9262,48.9262,29700.0
2014-07-24 09:35:00,50.06,50.17,49.87,50.01,17100.0,48.8969,49.0043,48.7113,48.848,17100.0
2014-07-24 09:40:00,49.96,50.03,49.75,49.75,8700.0,48.7992,48.8676,48.5941,48.5941,8700.0
2014-07-24 09:45:00,49.74,49.93,49.74,49.87,17100.0,48.5843,48.7699,48.5843,48.7113,17100.0
2014-07-24 09:50:00,49.85,49.85,49.43,49.43,18600.0,48.6918,48.6918,48.2815,48.2815,18600.0
2014-07-24 09:55:00,49.43,49.67,49.41,49.48,21900.0,48.2815,48.5159,48.262,48.3304,21900.0
2014-07-24 10:00:00,49.47,49.47,49.25,49.42,35100.0,48.3206,48.3206,48.1057,48.2717,35100.0
2014-07-24 10:05:00,49.42,49.42,49.19,49.33,27600.0,48.2717,48.2717,48.0471,48.1838,27600.0
2014-07-24 10:10:00,49.34,49.47,49.2,49.47,64200.0,48.1936,48.3206,48.0569,48.3206,64200.0
2014-07-24 10:15:00,49.5,49.5,49.33,49.37,4200.0,48.3499,48.3499,48.1838,48.2229,4200.0
2014-07-24 10:20:00,49.34,49.46,49.27,49.44,6600.0,48.1936,48.3108,48.1252,48.2913,6600.0
2014-07-24 10:25:00,49.41,49.48,49.38,49.46,23700.0,48.262,48.3304,48.2327,48.3108,23700.0
2014-07-24 10:30:00,49.46,49.56,49.45,49.5,24300.0,48.3108,48.4085,48.301,48.3499,24300.0
2014-07-24 10:35:00,49.51,49.51,49.4,49.42,12000.0,48.3597,48.3597,48.2522,48.2717,12000.0
2014-07-24 10:40:00,49.4,49.41,49.33,49.41,11400.0,48.2522,48.262,48.1838,48.262,11400.0
2014-07-24 10:45:00,49.43,49.47,49.41,49.45,7200.0,48.2815,48.3206,48.262,48.301,7200.0
2014-07-24 10:50:00,49.45,49.51,49.45,49.48,22500.0,48.301,48.3597,48.301,48.3304,22500.0
2014-07-24 10:55:00,49.47,49.54,49.43,49.53,15000.0,48.3206,48.389,48.2815,48.3792,15000.0
2014-07-24 11:00:00,49.55,49.73,49.48,49.72,46800.0,48.3987,48.5745,48.3304,48.5648,46800.0
2014-07-24 11:05:00,49.69,49.77,49.65,49.77,24900.0,48.5355,48.6136,48.4964,48.6136,24900.0
2014-07-24 11:10:00,49.77,49.84,49.75,49.81,16500.0,48.6136,48.682,48.5941,48.6527,16500.0
2014-07-24 11:15:00,49.82,49.87,49.77,49.79,18300.0,48.6625,48.7113,48.6136,48.6331,18300.0
2014-07-24 11:20:00,49.79,49.91,49.77,49.91,16800.0,48.6331,48.7504,48.6136,48.7504,16800.0
2014-07-24 11:25:00,49.92,49.98,49.87,49.98,25800.0,48.7601,48.8187,48.7113,48.8187,25800.0
2014-07-24 11:30:00,49.99,49.99,49.87,49.97,8100.0,48.8285,48.8285,48.7113,48.809,8100.0
2014-07-24 11:35:00,49.97,49.99,49.91,49.97,9600.0,48.809,48.8285,48.7504,48.809,9600.0
2014-07-24 11:40:00,49.97,50.0,49.93,50.0,6900.0,48.809,48.8383,48.7699,48.8383,6900.0
2014-07-24 11:45:00,50.0,50.0,49.92,49.98,7200.0,48.8383,48.8383,48.7601,48.8187,7200.0
2014-07-24 11:50:00,49.98,50.0,49.95,49.98,17700.0,48.8187,48.8383,48.7894,48.8187,17700.0
2014-07-24 11:55:00,49.98,50.02,49.98,50.0,15600.0,48.8187,48.8578,48.8187,48.8383,15600.0
2014-07-24 12:00:00,49.99,50.0,49.91,49.99,12300.0,48.8285,48.8383,48.7504,48.8285,12300.0
2014-07-24 12:05:00,49.98,49.98,49.94,49.96,8700.0,48.8187,48.8187,48.7797,48.7992,8700.0
2014-07-24 12:10:00,49.92,49.95,49.83,49.83,18900.0,48.7601,48.7894,48.6722,48.6722,18900.0
2014-07-24 12:15:00,49.87,49.94,49.84,49.94,13200.0,48.7113,48.7797,48.682,48.7797,13200.0
2014-07-24 12:20:00,49.94,49.95,49.87,49.87,9900.0,48.7797,48.7894,48.7113,48.7113,9900.0
2014-07-24 12:25:00,49.86,49.96,49.86,49.89,19800.0,48.7015,48.7992,48.7015,48.7308,19800.0
2014-07-24 12:30:00,49.9,49.92,49.87,49.88,6300.0,48.7406,48.7601,48.7113,48.7211,6300.0
2014-07-24 12:35:00,49.89,49.95,49.88,49.94,12300.0,48.7308,48.7894,48.7211,48.7797,12300.0
2014-07-24 12:40:00,49.96,50.01,49.92,50.0,7800.0,48.7992,48.848,48.7601,48.8383,7800.0
2014-07-24 12:45:00,50.0,50.01,49.91,49.97,11700.0,48.8383,48.848,48.7504,48.809,11700.0
2014-07-24 12:50:00,49.97,50.0,49.91,49.95,12300.0,48.809,48.8383,48.7504,48.7894,12300.0
2014-07-24 12:55:00,49.95,49.95,49.82,49.85,8400.0,48.7894,48.7894,48.6625,48.6918,8400.0
2014-07-24 13:00:00,49.86,49.86,49.61,49.61,43500.0,48.7015,48.7015,48.4573,48.4573,43500.0
2014-07-24 13:05:00,49.6,49.6,49.47,49.49,8700.0,48.4476,48.4476,48.3206,48.3401,8700.0
2014-07-24 13:10:00,49.48,49.51,49.43,49.43,5700.0,48.3304,48.3597,48.2815,48.2815,5700.0
2014-07-24 13:15:00,49.48,49.51,49.47,49.51,7500.0,48.3304,48.3597,48.3206,48.3597,7500.0
2014-07-24 13:20:00,49.51,49.51,49.44,49.44,9300.0,48.3597,48.3597,48.2913,48.2913,9300.0
2014-07-24 13:25:00,49.47,49.5,49.42,49.48,9000.0,48.3206,48.3499,48.2717,48.3304,9000.0
2014-07-24 13:30:00,49.47,49.57,49.47,49.56,27000.0,48.3206,48.4183,48.3206,48.4085,27000.0
2014-07-24 13:35:00,49.58,49.59,49.46,49.46,7200.0,48.428,48.4378,48.3108,48.3108,7200.0
2014-07-24 13:40:00,49.5,49.55,49.48,49.52,10800.0,48.3499,48.3987,48.3304,48.3694,10800.0
2014-07-24 13:45:00,49.52,49.55,49.47,49.52,9900.0,48.3694,48.3987,48.3206,48.3694,9900.0
2014-07-24 13:50:00,49.5,49.55,49.44,49.47,15300.0,48.3499,48.3987,48.2913,48.3206,15300.0
2014-07-24 13:55:00,49.48,49.66,49.48,49.66,16800.0,48.3304,48.5062,48.3304,48.5062,16800.0
2014-07-24 14:00:00,49.68,49.73,49.63,49.73,16800.0,48.5257,48.5745,48.4769,48.5745,16800.0
2014-07-24 14:05:00,49.74,49.75,49.67,49.71,10500.0,48.5843,48.5941,48.5159,48.555,10500.0
2014-07-24 14:10:00,49.72,49.79,49.71,49.79,11700.0,48.5648,48.6331,48.555,48.6331,11700.0
2014-07-24 14:15:00,49.79,49.82,49.74,49.82,26400.0,48.6331,48.6625,48.5843,48.6625,26400.0
2014-07-24 14:20:00,49.82,49.83,49.75,49.75,15000.0,48.6625,48.6722,48.5941,48.5941,15000.0
2014-07-24 14:25:00,49.75,49.76,49.65,49.69,12600.0,48.5941,48.6038,48.4964,48.5355,12600.0
2014-07-24 14:30:00,49.69,49.69,49.59,49.59,8700.0,48.5355,48.5355,48.4378,48.4378,8700.0
2014-07-24 14:35:00,49.61,49.63,49.49,49.49,31200.0,48.4573,48.4769,48.3401,48.3401,31200.0
2014-07-24 14:40:00,49.56,49.57,49.52,49.53,4500.0,48.4085,48.4183,48.3694,48.3792,4500.0
2014-07-24 14:45:00,49.57,49.6,49.49,49.49,7800.0,48.4183,48.4476,48.3401,48.3401,7800.0
2014-07-24 14:50:00,49.53,49.54,49.47,49.54,8400.0,48.3792,48.389,48.3206,48.389,8400.0
2014-07-24 14:55:00,49.48,49.59,49.46,49.51,10800.0,48.3304,48.4378,48.3108,48.3597,10800.0
2014-07-24 15:00:00,49.5,49.51,49.44,49.49,13500.0,48.3499,48.3597,48.2913,48.3401,13500.0
2014-07-24 15:05:00,49.48,49.48,49.37,49.41,13500.0,48.3304,48.3304,48.2229,48.262,13500.0
2014-07-24 15:10:00,49.4,49.44,49.37,49.4,63600.0,48.2522,48.2913,48.2229,48.2522,63600.0
2014-07-24 15:15:00,49.38,49.39,49.33,49.36,18900.0,48.2327,48.2424,48.1838,48.2131,18900.0
2014-07-24 15:20:00,49.32,49.36,49.31,49.33,7500.0,48.1741,48.2131,48.1643,48.1838,7500.0
2014-07-24 15:25:00,49.36,49.39,49.31,49.39,14400.0,48.2131,48.2424,48.1643,48.2424,14400.0
2014-07-24 15:30:00,49.35,49.47,49.33,49.47,27000.0,48.2034,48.3206,48.1838,48.3206,27000.0
2014-07-24 15:35:00,49.47,49.5,49.45,49.47,9600.0,48.3206,48.3499,48.301,48.3206,9600.0
2014-07-24 15:40:00,49.48,49.5,49.43,49.46,11700.0,48.3304,48.3499,48.2815,48.3108,11700.0
2014-07-24 15:45:00,49.49,49.56,49.48,49.5,44400.0,48.3401,48.4085,48.3304,48.3499,44400.0
2014-07-24 15:50:00,49.55,49.57,49.51,49.52,19800.0,48.3987,48.4183,48.3597,48.3694,19800.0
2014-07-24 15:55:00,49.51,49.57,49.45,49.52,70200.0,48.3597,48.4183,48.301,48.3694,70200.0
2014-07-25 09:30:00,49.16,49.16,48.81,48.82,39300.0,48.0178,48.0178,47.6759,47.6857,39300.0
2014-07-25 09:35:00,48.82,48.95,48.82,48.9,8100.0,47.6857,47.8127,47.6857,47.7638,8100.0
2014-07-25 09:40:00,48.85,49.14,48.85,49.01,9000.0,47.715,47.9983,47.715,47.8713,9000.0
2014-07-25 09:45:00,49.03,49.03,48.9,49.03,4200.0,47.8908,47.8908,47.7638,47.8908,4200.0
2014-07-25 09:50:00,49.09,49.19,49.09,49.19,2400.0,47.9494,48.0471,47.9494,48.0471,2400.0
2014-07-25 09:55:00,49.26,49.27,49.11,49.18,5700.0,48.1155,48.1252,47.9689,48.0373,5700.0
2014-07-25 10:00:00,49.19,49.24,49.19,49.2,1500.0,48.0471,48.0959,48.0471,48.0569,1500.0
2014-07-25 10:05:00,49.0,49.0,49.0,49.0,600.0,47.8615,47.8615,47.8615,47.8615,600.0
2014-07-25 10:10:00,49.04,49.04,49.01,49.04,1500.0,47.9006,47.9006,47.8713,47.9006,1500.0
2014-07-25 10:15:00,49.01,49.02,49.0,49.0,900.0,47.8713,47.881,47.8615,47.8615,900.0
2014-07-25 10:20:00,49.04,49.08,49.04,49.07,2700.0,47.9006,47.9396,47.9006,47.9299,2700.0
2014-07-25 10:25:00,49.19,49.19,49.11,49.11,900.0,48.0471,48.0471,47.9689,47.9689,900.0
2014-07-25 10:30:00,49.02,49.02,48.95,48.96,4500.0,47.881,47.881,47.8127,47.8224,4500.0
2014-07-25 10:35:00,48.97,48.97,48.97,48.97,300.0,47.8322,47.8322,47.8322,47.8322,300.0
2014-07-25 10:40:00,48.99,48.99,48.91,48.93,1800.0,47.8517,47.8517,47.7736,47.7931,1800.0
2014-07-25 10:45:00,49.0,49.09,49.0,49.09,4200.0,47.8615,47.9494,47.8615,47.9494,4200.0
2014-07-25 10:50:00,49.06,49.06,48.93,48.93,2400.0,47.9201,47.9201,47.7931,47.7931,2400.0
2014-07-25 10:55:00,48.87,48.87,48.81,48.81,2100.0,47.7345,47.7345,47.6759,47.6759,2100.0
2014-07-25 11:00:00,48.81,48.81,48.64,48.7,5100.0,47.6759,47.6759,47.5099,47.5685,5100.0
2014-07-25 11:05:00,48.72,48.72,48.67,48.67,2700.0,47.588,47.588,47.5392,47.5392,2700.0
2014-07-25 11:10:00,48.74,48.81,48.71,48.71,1800.0,47.6075,47.6759,47.5782,47.5782,1800.0
2014-07-25 11:15:00,48.74,48.75,48.71,48.71,900.0,47.6075,47.6173,47.5782,47.5782,900.0
2014-07-25 11:20:00,48.7,48.7,48.41,48.41,74100.0,47.5685,47.5685,47.2852,47.2852,74100.0
2014-07-25 11:25:00,48.45,48.55,48.45,48.55,4200.0,47.3243,47.422,47.3243,47.422,4200.0
2014-07-25 11:30:00,48.68,48.72,48.66,48.72,15600.0,47.5489,47.588,47.5294,47.588,15600.0
2014-07-25 11:35:00,48.77,48.77,48.77,48.77,300.0,47.6368,47.6368,47.6368,47.6368,300.0
2014-07-25 11:40:00,48.72,48.8,48.71,48.8,5100.0,47.588,47.6662,47.5782,47.6662,5100.0
2014-07-25 11:45:00,48.71,48.75,48.71,48.75,600.0,47.5782,47.6173,47.5782,47.6173,600.0
2014-07-25 11:50:00,48.68,48.7,48.65,48.67,1200.0,47.5489,47.5685,47.5196,47.5392,1200.0
2014-07-25 11:55:00,48.65,48.73,48.64,48.64,5400.0,47.5196,47.5978,47.5099,47.5099,5400.0
2014-07-25 12:00:00,48.64,48.69,48.64,48.68,900.0,47.5099,47.5587,47.5099,47.5489,900.0
2014-07-25 12:05:00,48.73,48.76,48.71,48.76,3000.0,47.5978,47.6271,47.5782,47.6271,3000.0
2014-07-25 12:10:00,48.8,48.8,48.72,48.74,3000.0,47.6662,47.6662,47.588,47.6075,3000.0
2014-07-25 12:15:00,48.7,48.74,48.7,48.73,12900.0,47.5685,47.6075,47.5685,47.5978,12900.0
2014-07-25 12:20:00,48.77,48.77,48.76,48.77,12300.0,47.6368,47.6368,47.6271,47.6368,12300.0
2014-07-25 12:25:00,48.72,48.72,48.6,48.61,10500.0,47.588,47.588,47.4708,47.4806,10500.0
2014-07-25 12:30:00,48.6,48.67,48.6,48.63,1500.0,47.4708,47.5392,47.4708,47.5001,1500.0
2014-07-25 12:35:00,48.66,48.66,48.66,48.66,300.0,47.5294,47.5294,47.5294,47.5294,300.0
2014-07-25 12:40:00,48.66,48.66,48.66,48.66,0.0,47.5294,47.5294,47.5294,47.5294,0.0
2014-07-25 12:45:00,48.74,48.75,48.74,48.74,11100.0,47.6075,47.6173,47.6075,47.6075,11100.0
2014-07-25 12:50:00,48.82,48.83,48.8,48.83,8100.0,47.6857,47.6955,47.6662,47.6955,8100.0
2014-07-25 12:55:00,48.75,48.83,48.75,48.83,9600.0,47.6173,47.6955,47.6173,47.6955,9600.0
2014-07-25 13:00:00,48.8,48.8,48.78,48.78,11700.0,47.6662,47.6662,47.6466,47.6466,11700.0
2014-07-25 13:05:00,48.76,48.78,48.76,48.78,1200.0,47.6271,47.6466,47.6271,47.6466,1200.0
2014-07-25 13:10:00,48.79,48.79,48.78,48.78,4800.0,47.6564,47.6564,47.6466,47.6466,4800.0
2014-07-25 13:15:00,48.76,48.76,48.73,48.73,1800.0,47.6271,47.6271,47.5978,47.5978,1800.0
2014-07-25 13:20:00,48.73,48.73,48.73,48.73,0.0,47.5978,47.5978,47.5978,47.5978,0.0
2014-07-25 13:25:00,48.72,48.73,48.72,48.73,1200.0,47.588,47.5978,47.588,47.5978,1200.0
2014-07-25 13:30:00,48.73,48.73,48.63,48.63,4200.0,47.5978,47.5978,47.5001,47.5001,4200.0
2014-07-25 13:35:00,48.6,48.74,48.59,48.74,1200.0,47.4708,47.6075,47.461,47.6075,1200.0
2014-07-25 13:40:00,48.69,48.69,48.69,48.69,900.0,47.5587,47.5587,47.5587,47.5587,900.0
2014-07-25 13:45:00,48.67,48.67,48.67,48.67,600.0,47.5392,47.5392,47.5392,47.5392,600.0
2014-07-25 13:50:00,48.67,48.7,48.65,48.7,1800.0,47.5392,47.5685,47.5196,47.5685,1800.0
2014-07-25 13:55:00,48.67,48.67,48.67,48.67,900.0,47.5392,47.5392,47.5392,47.5392,900.0
2014-07-25 14:00:00,48.65,48.66,48.58,48.65,3600.0,47.5196,47.5294,47.4513,47.5196,3600.0
2014-07-25 14:05:00,48.67,48.78,48.66,48.78,17700.0,47.5392,47.6466,47.5294,47.6466,17700.0
2014-07-25 14:10:00,48.77,48.8,48.69,48.69,24300.0,47.6368,47.6662,47.5587,47.5587,24300.0
2014-07-25 14:15:00,48.75,48.81,48.73,48.81,15900.0,47.6173,47.6759,47.5978,47.6759,15900.0
2014-07-25 14:20:00,48.79,48.79,48.73,48.73,3300.0,47.6564,47.6564,47.5978,47.5978,3300.0
2014-07-25 14:25:00,48.75,48.79,48.75,48.79,600.0,47.6173,47.6564,47.6173,47.6564,600.0
2014-07-25 14:30:00,48.77,48.77,48.77,48.77,300.0,47.6368,47.6368,47.6368,47.6368,300.0
2014-07-25 14:35:00,48.75,48.75,48.75,48.75,300.0,47.6173,47.6173,47.6173,47.6173,300.0
2014-07-25 14:40:00,48.8,48.8,48.8,48.8,1500.0,47.6662,47.6662,47.6662,47.6662,1500.0
2014-07-25 14:45:00,48.87,48.9,48.87,48.9,3300.0,47.7345,47.7638,47.7345,47.7638,3300.0
2014-07-25 14:50:00,48.74,48.74,48.73,48.73,600.0,47.6075,47.6075,47.5978,47.5978,600.0
2014-07-25 14:55:00,48.78,48.78,48.75,48.75,1500.0,47.6466,47.6466,47.6173,47.6173,1500.0
2014-07-25 15:00:00,48.75,48.75,48.75,48.75,0.0,47.6173,47.6173,47.6173,47.6173,0.0
2014-07-25 15:05:00,48.75,48.75,48.75,48.75,0.0,47.6173,47.6173,47.6173,47.6173,0.0
2014-07-25 15:10:00,48.83,48.83,48.74,48.74,1200.0,47.6955,47.6955,47.6075,47.6075,1200.0
2014-07-25 15:15:00,48.8,48.8,48.79,48.79,10200.0,47.6662,47.6662,47.6564,47.6564,10200.0
2014-07-25 15:20:00,48.78,48.81,48.76,48.76,2700.0,47.6466,47.6759,47.6271,47.6271,2700.0
2014-07-25 15:25:00,48.8,48.8,48.77,48.8,1200.0,47.6662,47.6662,47.6368,47.6662,1200.0
2014-07-25 15:30:00,48.83,48.83,48.76,48.8,32400.0,47.6955,47.6955,47.6271,47.6662,32400.0
2014-07-25 15:35:00,48.8,48.8,48.77,48.78,3000.0,47.6662,47.6662,47.6368,47.6466,3000.0
2014-07-25 15:40:00,48.79,48.79,48.72,48.78,6300.0,47.6564,47.6564,47.588,47.6466,6300.0
2014-07-25 15:45:00,48.78,48.79,48.78,48.79,2400.0,47.6466,47.6564,47.6466,47.6564,2400.0
2014-07-25 15:50:00,48.84,48.86,48.76,48.8,4200.0,47.7052,47.7248,47.6271,47.6662,4200.0
2014-07-25 15:55:00,48.8,48.83,48.77,48.83,21000.0,47.6662,47.6955,47.6368,47.6955,21000.0
2014-07-28 09:30:00,48.84,48.84,48.68,48.8,10200.0,47.7052,47.7052,47.5489,47.6662,10200.0
2014-07-28 09:35:00,48.82,48.82,48.58,48.58,7800.0,47.6857,47.6857,47.4513,47.4513,7800.0
2014-07-28 09:40:00,48.6,48.6,48.35,48.35,3600.0,47.4708,47.4708,47.2266,47.2266,3600.0
2014-07-28 09:45:00,48.35,48.42,48.03,48.03,47700.0,47.2266,47.295,46.914,46.914,47700.0
2014-07-28 09:50:00,48.1,48.26,48.1,48.26,10800.0,46.9824,47.1387,46.9824,47.1387,10800.0
2014-07-28 09:55:00,48.2,48.22,48.17,48.17,30300.0,47.0801,47.0996,47.0508,47.0508,30300.0
2014-07-28 10:00:00,48.2,48.22,48.05,48.06,17100.0,47.0801,47.0996,46.9336,46.9433,17100.0
2014-07-28 10:05:00,48.05,48.13,48.0,48.0,33900.0,46.9336,47.0117,46.8847,46.8847,33900.0
2014-07-28 10:10:00,47.98,48.05,47.96,48.01,17400.0,46.8652,46.9336,46.8457,46.8945,17400.0
2014-07-28 10:15:00,47.96,47.96,47.69,47.69,5100.0,46.8457,46.8457,46.5819,46.5819,5100.0
2014-07-28 10:20:00,47.72,47.77,47.49,47.54,85500.0,46.6112,46.6601,46.3866,46.4354,85500.0
2014-07-28 10:25:00,47.57,47.67,47.54,47.61,84300.0,46.4647,46.5624,46.4354,46.5038,84300.0
2014-07-28 10:30:00,47.59,47.73,47.58,47.63,4500.0,46.4843,46.621,46.4745,46.5233,4500.0
2014-07-28 10:35:00,47.6,47.6,47.53,47.58,25500.0,46.494,46.494,46.4257,46.4745,25500.0
2014-07-28 10:40:00,47.59,47.6,47.57,47.59,43200.0,46.4843,46.494,46.4647,46.4843,43200.0
2014-07-28 10:45:00,47.61,47.74,47.61,47.73,1500.0,46.5038,46.6308,46.5038,46.621,1500.0
2014-07-28 10:50:00,47.74,47.75,47.62,47.64,46800.0,46.6308,46.6405,46.5136,46.5331,46800.0
2014-07-28 10:55:00,47.66,47.71,47.65,47.66,15600.0,46.5526,46.6015,46.5429,46.5526,15600.0
2014-07-28 11:00:00,47.65,47.67,47.64,47.65,10500.0,46.5429,46.5624,46.5331,46.5429,10500.0
2014-07-28 11:05:00,47.65,47.73,47.65,47.71,21900.0,46.5429,46.621,46.5429,46.6015,21900.0
2014-07-28 11:10:00,47.72,47.77,47.72,47.76,22200.0,46.6112,46.6601,46.6112,46.6503,22200.0
2014-07-28 11:15:00,47.76,47.77,47.73,47.77,7800.0,46.6503,46.6601,46.621,46.6601,7800.0
2014-07-28 11:20:00,47.8,47.98,47.8,47.96,9600.0,46.6894,46.8652,46.6894,46.8457,9600.0
2014-07-28 11:25:00,47.96,48.16,47.96,48.16,8400.0,46.8457,47.041,46.8457,47.041,8400.0
2014-07-28 11:30:00,48.17,48.2,48.12,48.12,7800.0,47.0508,47.0801,47.002,47.002,7800.0
2014-07-28 11:35:00,48.15,48.15,48.03,48.08,2400.0,47.0313,47.0313,46.914,46.9629,2400.0
2014-07-28 11:40:00,48.07,48.07,47.98,47.98,5100.0,46.9531,46.9531,46.8652,46.8652,5100.0
2014-07-28 11:45:00,47.98,47.98,47.86,47.87,3000.0,46.8652,46.8652,46.748,46.7578,3000.0
2014-07-28 11:50:00,47.88,47.92,47.88,47.89,1500.0,46.7675,46.8066,46.7675,46.7773,1500.0
2014-07-28 11:55:00,47.89,47.89,47.85,47.85,6000.0,46.7773,46.7773,46.7382,46.7382,6000.0
2014-07-28 12:00:00,47.85,47.88,47.83,47.85,14400.0,46.7382,46.7675,46.7187,46.7382,14400.0
2014-07-28 12:05:00,47.85,47.85,47.85,47.85,0.0,46.7382,46.7382,46.7382,46.7382,0.0
2014-07-28 12:10:00,47.81,47.82,47.73,47.78,2700.0,46.6992,46.7089,46.621,46.6699,2700.0
2014-07-28 12:15:00,47.74,47.85,47.72,47.76,8700.0,46.6308,46.7382,46.6112,46.6503,8700.0
2014-07-28 12:20:00,47.84,47.86,47.77,47.86,4500.0,46.7285,46.748,46.6601,46.748,4500.0
2014-07-28 12:25:00,47.88,47.9,47.79,47.87,5400.0,46.7675,46.7871,46.6796,46.7578,5400.0
2014-07-28 12:30:00,47.87,47.87,47.8,47.8,3300.0,46.7578,46.7578,46.6894,46.6894,3300.0
2014-07-28 12:35:00,47.86,47.9,47.81,47.81,3600.0,46.748,46.7871,46.6992,46.6992,3600.0
2014-07-28 12:40:00,47.85,47.87,47.83,47.87,3900.0,46.7382,46.7578,46.7187,46.7578,3900.0
2014-07-28 12:45:00,47.87,47.87,47.76,47.83,10800.0,46.7578,46.7578,46.6503,46.7187,10800.0
2014-07-28 12:50:00,47.84,47.88,47.84,47.86,2700.0,46.7285,46.7675,46.7285,46.748,2700.0
2014-07-28 12:55:00,47.91,47.93,47.89,47.89,7200.0,46.7968,46.8164,46.7773,46.7773,7200.0
2014-07-28 13:00:00,47.88,47.88,47.75,47.79,18600.0,46.7675,46.7675,46.6405,46.6796,18600.0
2014-07-28 13:05:00,47.8,47.82,47.75,47.77,1500.0,46.6894,46.7089,46.6405,46.6601,1500.0
2014-07-28 13:10:00,47.83,47.97,47.83,47.97,7800.0,46.7187,46.8554,46.7187,46.8554,7800.0
2014-07-28 13:15:00,47.95,48.0,47.92,47.98,6900.0,46.8359,46.8847,46.8066,46.8652,6900.0
2014-07-28 13:20:00,47.98,47.98,47.9,47.95,9300.0,46.8652,46.8652,46.7871,46.8359,9300.0
2014-07-28 13:25:00,47.98,47.99,47.94,47.98,18900.0,46.8652,46.875,46.8261,46.8652,18900.0
2014-07-28 13:30:00,47.99,48.11,47.99,48.09,9300.0,46.875,46.9922,46.875,46.9726,9300.0
2014-07-28 13:35:00,48.09,48.25,48.09,48.25,14700.0,46.9726,47.1289,46.9726,47.1289,14700.0
2014-07-28 13:40:00,48.26,48.26,48.2,48.2,17700.0,47.1387,47.1387,47.0801,47.0801,17700.0
2014-07-28 13:45:00,48.21,48.22,48.08,48.13,21600.0,47.0899,47.0996,46.9629,47.0117,21600.0
2014-07-28 13:50:00,48.13,48.15,48.09,48.09,6900.0,47.0117,47.0313,46.9726,46.9726,6900.0
2014-07-28 13:55:00,48.11,48.13,48.09,48.09,8100.0,46.9922,47.0117,46.9726,46.9726,8100.0
2014-07-28 14:00:00,48.11,48.11,48.01,48.01,21300.0,46.9922,46.9922,46.8945,46.8945,21300.0
2014-07-28 14:05:00,48.01,48.07,48.01,48.04,8700.0,46.8945,46.9531,46.8945,46.9238,8700.0
2014-07-28 14:10:00,48.05,48.09,47.95,47.95,41100.0,46.9336,46.9726,46.8359,46.8359,41100.0
2014-07-28 14:15:00,47.95,47.99,47.94,47.94,6600.0,46.8359,46.875,46.8261,46.8261,6600.0
2014-07-28 14:20:00,47.95,48.01,47.92,47.95,9300.0,46.8359,46.8945,46.8066,46.8359,9300.0
2014-07-28 14:25:00,47.97,47.98,47.97,47.98,2400.0,46.8554,46.8652,46.8554,46.8652,2400.0
2014-07-28 14:30:00,48.0,48.0,47.93,47.98,3600.0,46.8847,46.8847,46.8164,46.8652,3600.0
2014-07-28 14:35:00,47.94,48.02,47.92,47.97,11400.0,46.8261,46.9043,46.8066,46.8554,11400.0
2014-07-28 14:40:00,47.93,47.93,47.87,47.88,15000.0,46.8164,46.8164,46.7578,46.7675,15000.0
2014-07-28 14:45:00,47.91,47.96,47.91,47.94,13200.0,46.7968,46.8457,46.7968,46.8261,13200.0
2014-07-28 14:50:00,47.98,47.98,47.95,47.96,2700.0,46.8652,46.8652,46.8359,46.8457,2700.0
2014-07-28 14:55:00,47.94,48.01,47.94,48.01,3000.0,46.8261,46.8945,46.8261,46.8945,3000.0
2014-07-28 15:00:00,47.99,48.01,47.97,48.0,2400.0,46.875,46.8945,46.8554,46.8847,2400.0
2014-07-28 15:05:00,47.96,48.05,47.95,48.05,4200.0,46.8457,46.9336,46.8359,46.9336,4200.0
2014-07-28 15:10:00,48.05,48.05,47.97,47.99,4500.0,46.9336,46.9336,46.8554,46.875,4500.0
2014-07-28 15:15:00,47.99,48.0,47.95,48.0,6000.0,46.875,46.8847,46.8359,46.8847,6000.0
2014-07-28 15:20:00,48.02,48.02,47.99,47.99,3900.0,46.9043,46.9043,46.875,46.875,3900.0
2014-07-28 15:25:00,47.98,48.0,47.97,47.97,16500.0,46.8652,46.8847,46.8554,46.8554,16500.0
2014-07-28 15:30:00,47.96,48.04,47.96,47.99,9900.0,46.8457,46.9238,46.8457,46.875,9900.0
2014-07-28 15:35:00,47.98,48.0,47.96,48.0,9900.0,46.8652,46.8847,46.8457,46.8847,9900.0
2014-07-28 15:40:00,48.0,48.11,47.98,48.11,5700.0,46.8847,46.9922,46.8652,46.9922,5700.0
2014-07-28 15:45:00,48.1,48.11,48.01,48.05,9900.0,46.9824,46.9922,46.8945,46.9336,9900.0
2014-07-28 15:50:00,48.06,48.11,48.06,48.08,3000.0,46.9433,46.9922,46.9433,46.9629,3000.0
2014-07-28 15:55:00,48.07,48.11,48.01,48.03,32700.0,46.9531,46.9922,46.8945,46.914,32700.0
2014-07-29 09:30:00,48.11,48.39,48.11,48.33,19500.0,46.9922,47.2657,46.9922,47.2071,19500.0
2014-07-29 09:35:00,48.19,48.3,48.19,48.29,1200.0,47.0703,47.1778,47.0703,47.168,1200.0
2014-07-29 09:40:00,48.39,48.53,48.39,48.53,4500.0,47.2657,47.4024,47.2657,47.4024,4500.0
2014-07-29 09:45:00,48.53,48.99,48.53,48.99,6900.0,47.4024,47.8517,47.4024,47.8517,6900.0
2014-07-29 09:50:00,49.07,49.13,48.99,49.13,42000.0,47.9299,47.9885,47.8517,47.9885,42000.0
2014-07-29 09:55:00,49.11,49.11,48.99,48.99,28200.0,47.9689,47.9689,47.8517,47.8517,28200.0
2014-07-29 10:00:00,48.99,49.18,48.99,49.14,6900.0,47.8517,48.0373,47.8517,47.9983,6900.0
2014-07-29 10:05:00,49.17,49.33,49.16,49.33,12000.0,48.0276,48.1838,48.0178,48.1838,12000.0
2014-07-29 10:10:00,49.31,49.35,49.28,49.34,33600.0,48.1643,48.2034,48.135,48.1936,33600.0
2014-07-29 10:15:00,49.34,49.36,49.32,49.35,30600.0,48.1936,48.2131,48.1741,48.2034,30600.0
2014-07-29 10:20:00,49.33,49.35,49.25,49.29,34800.0,48.1838,48.2034,48.1057,48.1448,34800.0
2014-07-29 10:25:00,49.29,49.31,49.23,49.28,7200.0,48.1448,48.1643,48.0862,48.135,7200.0
2014-07-29 10:30:00,49.29,49.3,49.22,49.22,3000.0,48.1448,48.1545,48.0764,48.0764,3000.0
2014-07-29 10:35:00,49.28,49.35,49.28,49.35,3900.0,48.135,48.2034,48.135,48.2034,3900.0
2014-07-29 10:40:00,49.32,49.59,49.32,49.59,4200.0,48.1741,48.4378,48.1741,48.4378,4200.0
2014-07-29 10:45:00,49.58,49.58,49.55,49.57,3600.0,48.428,48.428,48.3987,48.4183,3600.0
2014-07-29 10:50:00,49.56,49.56,49.35,49.4,6600.0,48.4085,48.4085,48.2034,48.2522,6600.0
2014-07-29 10:55:00,49.34,49.45,49.33,49.45,14400.0,48.1936,48.301,48.1838,48.301,14400.0
2014-07-29 11:00:00,49.43,49.5,49.43,49.46,36300.0,48.2815,48.3499,48.2815,48.3108,36300.0
2014-07-29 11:05:00,49.41,49.41,49.22,49.26,3000.0,48.262,48.262,48.0764,48.1155,3000.0
2014-07-29 11:10:00,49.06,49.15,49.06,49.15,3900.0,47.9201,48.008,47.9201,48.008,3900.0
2014-07-29 11:15:00,49.11,49.24,49.11,49.23,6600.0,47.9689,48.0959,47.9689,48.0862,6600.0
2014-07-29 11:20:00,49.19,49.31,49.19,49.26,6300.0,48.0471,48.1643,48.0471,48.1155,6300.0
2014-07-29 11:25:00,49.17,49.24,49.12,49.12,2100.0,48.0276,48.0959,47.9787,47.9787,2100.0
2014-07-29 11:30:00,49.16,49.16,48.89,48.89,3300.0,48.0178,48.0178,47.7541,47.7541,3300.0
2014-07-29 11:35:00,48.91,48.94,48.78,48.89,11700.0,47.7736,47.8029,47.6466,47.7541,11700.0
2014-07-29 11:40:00,48.94,49.08,48.94,49.08,9000.0,47.8029,47.9396,47.8029,47.9396,9000.0
2014-07-29 11:45:00,49.13,49.21,49.13,49.21,1800.0,47.9885,48.0666,47.9885,48.0666,1800.0
2014-07-29 11:50:00,49.22,49.22,49.19,49.19,8100.0,48.0764,48.0764,48.0471,48.0471,8100.0
2014-07-29 11:55:00,49.14,49.2,49.14,49.2,2700.0,47.9983,48.0569,47.9983,48.0569,2700.0
2014-07-29 12:00:00,49.29,49.39,49.28,49.39,21300.0,48.1448,48.2424,48.135,48.2424,21300.0
2014-07-29 12:05:00,49.37,49.39,49.31,49.36,6900.0,48.2229,48.2424,48.1643,48.2131,6900.0
2014-07-29 12:10:00,49.35,49.36,49.33,49.36,2400.0,48.2034,48.2131,48.1838,48.2131,2400.0
2014-07-29 12:15:00,49.38,49.38,49.32,49.32,4800.0,48.2327,48.2327,48.1741,48.1741,4800.0
2014-07-29 12:20:00,49.33,49.39,49.3,49.39,9900.0,48.1838,48.2424,48.1545,48.2424,9900.0
2014-07-29 12:25:00,49.4,49.42,49.37,49.42,3600.0,48.2522,48.2717,48.2229,48.2717,3600.0
2014-07-29 12:30:00,49.4,49.41,49.39,49.41,3300.0,48.2522,48.262,48.2424,48.262,3300.0
2014-07-29 12:35:00,49.42,49.46,49.4,49.44,14400.0,48.2717,48.3108,48.2522,48.2913,14400.0
2014-07-29 12:40:00,49.43,49.44,49.42,49.44,8400.0,48.2815,48.2913,48.2717,48.2913,8400.0
2014-07-29 12:45:00,49.47,49.5,49.47,49.48,4200.0,48.3206,48.3499,48.3206,48.3304,4200.0
2014-07-29 12:50:00,49.47,49.47,49.42,49.42,6000.0,48.3206,48.3206,48.2717,48.2717,6000.0
2014-07-29 12:55:00,49.4,49.45,49.4,49.45,14100.0,48.2522,48.301,48.2522,48.301,14100.0
2014-07-29 13:00:00,49.44,49.44,49.41,49.42,16500.0,48.2913,48.2913,48.262,48.2717,16500.0
2014-07-29 13:05:00,49.42,49.46,49.42,49.46,4500.0,48.2717,48.3108,48.2717,48.3108,4500.0
2014-07-29 13:10:00,49.48,49.48,49.45,49.46,6900.0,48.3304,48.3304,48.301,48.3108,6900.0
2014-07-29 13:15:00,49.47,49.49,49.45,49.49,4200.0,48.3206,48.3401,48.301,48.3401,4200.0
2014-07-29 13:20:00,49.5,49.53,49.5,49.52,6600.0,48.3499,48.3792,48.3499,48.3694,6600.0
2014-07-29 13:25:00,49.55,49.55,49.51,49.51,6900.0,48.3987,48.3987,48.3597,48.3597,6900.0
2014-07-29 13:30:00,49.51,49.52,49.5,49.52,3300.0,48.3597,48.3694,48.3499,48.3694,3300.0
2014-07-29 13:35:00,49.51,49.52,49.51,49.51,4200.0,48.3597,48.3694,48.3597,48.3597,4200.0
2014-07-29 13:40:00,49.51,49.53,49.51,49.53,7500.0,48.3597,48.3792,48.3597,48.3792,7500.0
2014-07-29 13:45:00,49.52,49.52,49.5,49.5,7500.0,48.3694,48.3694,48.3499,48.3499,7500.0
2014-07-29 13:50:00,49.51,49.51,49.51,49.51,1500.0,48.3597,48.3597,48.3597,48.3597,1500.0
2014-07-29 13:55:00,49.54,49.56,49.53,49.56,1200.0,48.389,48.4085,48.3792,48.4085,1200.0
2014-07-29 14:00:00,49.55,49.56,49.53,49.53,2700.0,48.3987,48.4085,48.3792,48.3792,2700.0
2014-07-29 14:05:00,49.56,49.6,49.56,49.6,3300.0,48.4085,48.4476,48.4085,48.4476,3300.0
2014-07-29 14:10:00,49.6,49.62,49.6,49.62,25200.0,48.4476,48.4671,48.4476,48.4671,25200.0
2014-07-29 14:15:00,49.63,49.65,49.56,49.56,10200.0,48.4769,48.4964,48.4085,48.4085,10200.0
2014-07-29 14:20:00,49.52,49.56,49.33,49.33,10500.0,48.3694,48.4085,48.1838,48.1838,10500.0
2014-07-29 14:25:00,49.38,49.38,49.31,49.31,8700.0,48.2327,48.2327,48.1643,48.1643,8700.0
2014-07-29 14:30:00,49.46,49.46,49.4,49.4,900.0,48.3108,48.3108,48.2522,48.2522,900.0
2014-07-29 14:35:00,49.42,49.42,49.36,49.36,9600.0,48.2717,48.2717,48.2131,48.2131,9600.0
2014-07-29 14:40:00,49.44,49.46,49.38,49.38,7500.0,48.2913,48.3108,48.2327,48.2327,7500.0
2014-07-29 14:45:00,49.41,49.57,49.37,49.57,3000.0,48.262,48.4183,48.2229,48.4183,3000.0
2014-07-29 14:50:00,49.53,49.54,49.51,49.52,6300.0,48.3792,48.389,48.3597,48.3694,6300.0
2014-07-29 14:55:00,49.52,49.57,49.52,49.55,10500.0,48.3694,48.4183,48.3694,48.3987,10500.0
2014-07-29 15:00:00,49.55,49.55,49.51,49.51,4500.0,48.3987,48.3987,48.3597,48.3597,4500.0
2014-07-29 15:05:00,49.54,49.58,49.54,49.55,11700.0,48.389,48.428,48.389,48.3987,11700.0
2014-07-29 15:10:00,49.58,49.58,49.52,49.58,8700.0,48.428,48.428,48.3694,48.428,8700.0
2014-07-29 15:15:00,49.66,49.67,49.59,49.65,14400.0,48.5062,48.5159,48.4378,48.4964,14400.0
2014-07-29 15:20:00,49.71,49.71,49.62,49.7,9900.0,48.555,48.555,48.4671,48.5452,9900.0
2014-07-29 15:25:00,49.68,49.69,49.64,49.64,19200.0,48.5257,48.5355,48.4866,48.4866,19200.0
2014-07-29 15:30:00,49.6,49.6,49.57,49.6,8700.0,48.4476,48.4476,48.4183,48.4476,8700.0
2014-07-29 15:35:00,49.6,49.66,49.6,49.62,7500.0,48.4476,48.5062,48.4476,48.4671,7500.0
2014-07-29 15:40:00,49.64,49.66,49.59,49.6,6600.0,48.4866,48.5062,48.4378,48.4476,6600.0
2014-07-29 15:45:00,49.58,49.67,49.56,49.67,17400.0,48.428,48.5159,48.4085,48.5159,17400.0
2014-07-29 15:50:00,49.64,49.65,49.59,49.61,18900.0,48.4866,48.4964,48.4378,48.4573,18900.0
2014-07-29 15:55:00,49.62,49.63,49.57,49.62,91800.0,48.4671,48.4769,48.4183,48.4671,91800.0
2014-07-30 09:30:00,50.17,50.59,50.15,50.5,77100.0,49.0043,49.4146,48.9848,49.3267,77100.0
2014-07-30 09:35:00,50.52,50.8,50.52,50.68,21000.0,49.3462,49.6197,49.3462,49.5025,21000.0
2014-07-30 09:40:00,50.73,50.99,50.66,50.98,150000.0,49.5513,49.8053,49.4829,49.7955,150000.0
2014-07-30 09:45:00,50.99,50.99,50.67,50.69,111300.0,49.8053,49.8053,49.4927,49.5122,111300.0
2014-07-30 09:50:00,50.71,50.71,50.4,50.41,16500.0,49.5318,49.5318,49.229,49.2387,16500.0
2014-07-30 09:55:00,50.5,50.55,50.27,50.32,6300.0,49.3267,49.3755,49.102,49.1508,6300.0
2014-07-30 10:00:00,50.29,50.33,50.13,50.14,24000.0,49.1215,49.1606,48.9652,48.975,24000.0
2014-07-30 10:05:00,50.14,50.25,50.01,50.25,14700.0,48.975,49.0825,48.848,49.0825,14700.0
2014-07-30 10:10:00,50.29,50.36,50.26,50.31,11100.0,49.1215,49.1899,49.0922,49.1411,11100.0
2014-07-30 10:15:00,50.25,50.28,50.19,50.28,5400.0,49.0825,49.1118,49.0239,49.1118,5400.0
2014-07-30 10:20:00,50.33,50.37,50.31,50.37,3000.0,49.1606,49.1997,49.1411,49.1997,3000.0
2014-07-30 10:25:00,50.33,50.41,50.3,50.35,3000.0,49.1606,49.2387,49.1313,49.1801,3000.0
2014-07-30 10:30:00,50.41,50.42,50.35,50.35,2700.0,49.2387,49.2485,49.1801,49.1801,2700.0
2014-07-30 10:35:00,50.41,50.47,50.35,50.37,21000.0,49.2387,49.2973,49.1801,49.1997,21000.0
2014-07-30 10:40:00,50.37,50.37,50.29,50.29,23400.0,49.1997,49.1997,49.1215,49.1215,23400.0
2014-07-30 10:45:00,50.16,50.27,50.16,50.27,1200.0,48.9946,49.102,48.9946,49.102,1200.0
2014-07-30 10:50:00,50.2,50.27,50.1,50.25,18300.0,49.0336,49.102,48.9359,49.0825,18300.0
2014-07-30 10:55:00,50.24,50.27,50.18,50.18,4200.0,49.0727,49.102,49.0141,49.0141,4200.0
2014-07-30 11:00:00,50.15,50.15,50.07,50.07,900.0,48.9848,48.9848,48.9066,48.9066,900.0
2014-07-30 11:05:00,50.03,50.03,50.02,50.02,600.0,48.8676,48.8676,48.8578,48.8578,600.0
2014-07-30 11:10:00,50.15,50.15,50.01,50.03,3000.0,48.9848,48.9848,48.848,48.8676,3000.0
2014-07-30 11:15:00,50.09,50.09,50.09,50.09,1200.0,48.9262,48.9262,48.9262,48.9262,1200.0
2014-07-30 11:20:00,50.09,50.09,50.09,50.09,0.0,48.9262,48.9262,48.9262,48.9262,0.0
2014-07-30 11:25:00,50.2,50.2,50.16,50.16,600.0,49.0336,49.0336,48.9946,48.9946,600.0
2014-07-30 11:30:00,50.16,50.22,50.14,50.14,12900.0,48.9946,49.0532,48.975,48.975,12900.0
2014-07-30 11:35:00,50.13,50.13,50.11,50.11,600.0,48.9652,48.9652,48.9457,48.9457,600.0
2014-07-30 11:40:00,50.09,50.11,50.09,50.09,2700.0,48.9262,48.9457,48.9262,48.9262,2700.0
2014-07-30 11:45:00,50.04,50.09,50.04,50.09,900.0,48.8773,48.9262,48.8773,48.9262,900.0
2014-07-30 11:50:00,50.03,50.05,50.03,50.05,600.0,48.8676,48.8871,48.8676,48.8871,600.0
2014-07-30 11:55:00,50.04,50.07,50.0,50.07,1200.0,48.8773,48.9066,48.8383,48.9066,1200.0
2014-07-30 12:00:00,50.09,50.09,50.09,50.09,300.0,48.9262,48.9262,48.9262,48.9262,300.0
2014-07-30 12:05:00,50.08,50.08,50.05,50.05,900.0,48.9164,48.9164,48.8871,48.8871,900.0
2014-07-30 12:10:00,50.0,50.1,49.98,50.1,8100.0,48.8383,48.9359,48.8187,48.9359,8100.0
2014-07-30 12:15:00,50.1,50.1,50.07,50.07,600.0,48.9359,48.9359,48.9066,48.9066,600.0
2014-07-30 12:20:00,50.04,50.09,50.04,50.09,600.0,48.8773,48.9262,48.8773,48.9262,600.0
2014-07-30 12:25:00,50.08,50.08,50.08,50.08,1500.0,48.9164,48.9164,48.9164,48.9164,1500.0
2014-07-30 12:30:00,50.08,50.1,50.05,50.07,1800.0,48.9164,48.9359,48.8871,48.9066,1800.0
2014-07-30 12:35:00,50.11,50.11,50.11,50.11,300.0,48.9457,48.9457,48.9457,48.9457,300.0
2014-07-30 12:40:00,50.18,50.18,50.12,50.12,900.0,49.0141,49.0141,48.9555,48.9555,900.0
2014-07-30 12:45:00,50.19,50.19,50.18,50.18,600.0,49.0239,49.0239,49.0141,49.0141,600.0
2014-07-30 12:50:00,50.21,50.21,50.19,50.19,1200.0,49.0434,49.0434,49.0239,49.0239,1200.0
2014-07-30 12:55:00,50.18,50.21,50.14,50.21,1800.0,49.0141,49.0434,48.975,49.0434,1800.0
2014-07-30 13:00:00,50.21,50.21,50.12,50.12,1500.0,49.0434,49.0434,48.9555,48.9555,1500.0
2014-07-30 13:05:00,50.17,50.2,50.17,50.2,2100.0,49.0043,49.0336,49.0043,49.0336,2100.0
2014-07-30 13:10:00,50.23,50.24,50.18,50.24,1200.0,49.0629,49.0727,49.0141,49.0727,1200.0
2014-07-30 13:15:00,50.2,50.2,50.2,50.2,600.0,49.0336,49.0336,49.0336,49.0336,600.0
2014-07-30 13:20:00,50.22,50.25,50.18,50.25,3300.0,49.0532,49.0825,49.0141,49.0825,3300.0
2014-07-30 13:25:00,50.21,50.21,50.19,50.19,1500.0,49.0434,49.0434,49.0239,49.0239,1500.0
2014-07-30 13:30:00,50.26,50.26,50.26,50.26,600.0,49.0922,49.0922,49.0922,49.0922,600.0
2014-07-30 13:35:00,50.26,50.26,50.26,50.26,0.0,49.0922,49.0922,49.0922,49.0922,0.0
2014-07-30 13:40:00,50.32,50.34,50.31,50.34,1500.0,49.1508,49.1704,49.1411,49.1704,1500.0
2014-07-30 13:45:00,50.37,50.37,50.32,50.32,7800.0,49.1997,49.1997,49.1508,49.1508,7800.0
2014-07-30 13:50:00,50.35,50.36,50.35,50.36,600.0,49.1801,49.1899,49.1801,49.1899,600.0
2014-07-30 13:55:00,50.32,50.34,50.31,50.34,1800.0,49.1508,49.1704,49.1411,49.1704,1800.0
2014-07-30 14:00:00,50.22,50.35,50.16,50.34,16800.0,49.0532,49.1801,48.9946,49.1704,16800.0
2014-07-30 14:05:00,50.41,50.41,50.38,50.39,5400.0,49.2387,49.2387,49.2094,49.2192,5400.0
2014-07-30 14:10:00,50.41,50.45,50.41,50.43,4800.0,49.2387,49.2778,49.2387,49.2583,4800.0
2014-07-30 14:15:00,50.45,50.45,50.39,50.41,5100.0,49.2778,49.2778,49.2192,49.2387,5100.0
2014-07-30 14:20:00,50.41,50.43,50.41,50.41,13800.0,49.2387,49.2583,49.2387,49.2387,13800.0
2014-07-30 14:25:00,50.41,50.44,50.41,50.42,18300.0,49.2387,49.268,49.2387,49.2485,18300.0
2014-07-30 14:30:00,50.42,50.43,50.34,50.37,6900.0,49.2485,49.2583,49.1704,49.1997,6900.0
2014-07-30 14:35:00,50.33,50.33,50.25,50.33,2700.0,49.1606,49.1606,49.0825,49.1606,2700.0
2014-07-30 14:40:00,50.37,50.38,50.3,50.3,2700.0,49.1997,49.2094,49.1313,49.1313,2700.0
2014-07-30 14:45:00,50.3,50.3,50.19,50.19,15900.0,49.1313,49.1313,49.0239,49.0239,15900.0
2014-07-30 14:50:00,50.26,50.31,50.26,50.31,6600.0,49.0922,49.1411,49.0922,49.1411,6600.0
2014-07-30 14:55:00,50.32,50.33,50.23,50.23,6900.0,49.1508,49.1606,49.0629,49.0629,6900.0
2014-07-30 15:00:00,50.24,50.29,50.16,50.25,7800.0,49.0727,49.1215,48.9946,49.0825,7800.0
2014-07-30 15:05:00,50.22,50.3,50.2,50.28,15000.0,49.0532,49.1313,49.0336,49.1118,15000.0
2014-07-30 15:10:00,50.29,50.29,50.15,50.15,5700.0,49.1215,49.1215,48.9848,48.9848,5700.0
2014-07-30 15:15:00,50.19,50.27,50.19,50.27,5100.0,49.0239,49.102,49.0239,49.102,5100.0
2014-07-30 15:20:00,50.26,50.26,50.23,50.23,6600.0,49.0922,49.0922,49.0629,49.0629,6600.0
2014-07-30 15:25:00,50.29,50.31,50.26,50.31,4500.0,49.1215,49.1411,49.0922,49.1411,4500.0
2014-07-30 15:30:00,50.33,50.37,50.3,50.34,13800.0,49.1606,49.1997,49.1313,49.1704,13800.0
2014-07-30 15:35:00,50.37,50.37,50.26,50.26,5100.0,49.1997,49.1997,49.0922,49.0922,5100.0
2014-07-30 15:40:00,50.32,50.32,50.25,50.25,9300.0,49.1508,49.1508,49.0825,49.0825,9300.0
2014-07-30 15:45:00,50.25,50.3,50.24,50.24,10500.0,49.0825,49.1313,49.0727,49.0727,10500.0
2014-07-30 15:50:00,50.28,50.34,50.26,50.34,27300.0,49.1118,49.1704,49.0922,49.1704,27300.0
2014-07-30 15:55:00,50.3,50.34,50.27,50.34,76500.0,49.1313,49.1704,49.102,49.1704,76500.0
2014-07-31 09:30:00,49.75,49.76,49.34,49.48,39300.0,48.5941,48.6038,48.1936,48.3304,39300.0
2014-07-31 09:35:00,49.65,49.75,49.54,49.65,4800.0,48.4964,48.5941,48.389,48.4964,4800.0
2014-07-31 09:40:00,49.62,49.69,49.48,49.48,9000.0,48.4671,48.5355,48.3304,48.3304,9000.0
2014-07-31 09:45:00,49.54,49.55,49.32,49.45,55200.0,48.389,48.3987,48.1741,48.301,55200.0
2014-07-31 09:50:00,49.45,49.48,49.33,49.39,18000.0,48.301,48.3304,48.1838,48.2424,18000.0
2014-07-31 09:55:00,49.35,49.4,49.21,49.22,8700.0,48.2034,48.2522,48.0666,48.0764,8700.0
2014-07-31 10:00:00,49.19,49.24,49.05,49.24,20400.0,48.0471,48.0959,47.9103,48.0959,20400.0
2014-07-31 10:05:00,49.19,49.21,49.16,49.21,15600.0,48.0471,48.0666,48.0178,48.0666,15600.0
2014-07-31 10:10:00,49.24,49.33,49.18,49.32,4500.0,48.0959,48.1838,48.0373,48.1741,4500.0
2014-07-31 10:15:00,49.26,49.28,49.2,49.25,4800.0,48.1155,48.135,48.0569,48.1057,4800.0
2014-07-31 10:20:00,49.25,49.35,49.23,49.26,14400.0,48.1057,48.2034,48.0862,48.1155,14400.0
2014-07-31 10:25:00,49.25,49.25,49.1,49.18,9600.0,48.1057,48.1057,47.9592,48.0373,9600.0
2014-07-31 10:30:00,49.14,49.17,48.97,48.98,8100.0,47.9983,48.0276,47.8322,47.842,8100.0
2014-07-31 10:35:00,48.92,49.04,48.92,49.04,5400.0,47.7834,47.9006,47.7834,47.9006,5400.0
2014-07-31 10:40:00,48.99,49.02,48.99,49.02,2700.0,47.8517,47.881,47.8517,47.881,2700.0
2014-07-31 10:45:00,48.93,48.98,48.9,48.95,14700.0,47.7931,47.842,47.7638,47.8127,14700.0
2014-07-31 10:50:00,48.97,48.97,48.86,48.86,7500.0,47.8322,47.8322,47.7248,47.7248,7500.0
2014-07-31 10:55:00,48.83,48.83,48.7,48.7,15600.0,47.6955,47.6955,47.5685,47.5685,15600.0
2014-07-31 11:00:00,48.78,48.83,48.78,48.83,2100.0,47.6466,47.6955,47.6466,47.6955,2100.0
2014-07-31 11:05:00,48.87,48.87,48.87,48.87,600.0,47.7345,47.7345,47.7345,47.7345,600.0
2014-07-31 11:10:00,48.86,48.86,48.79,48.79,4500.0,47.7248,47.7248,47.6564,47.6564,4500.0
2014-07-31 11:15:00,48.79,48.83,48.79,48.83,4800.0,47.6564,47.6955,47.6564,47.6955,4800.0
2014-07-31 11:20:00,48.83,48.88,48.82,48.88,900.0,47.6955,47.7443,47.6857,47.7443,900.0
2014-07-31 11:25:00,48.89,48.9,48.76,48.76,6300.0,47.7541,47.7638,47.6271,47.6271,6300.0
2014-07-31 11:30:00,48.76,48.83,48.71,48.83,5400.0,47.6271,47.6955,47.5782,47.6955,5400.0
2014-07-31 11:35:00,48.77,48.81,48.74,48.81,4500.0,47.6368,47.6759,47.6075,47.6759,4500.0
2014-07-31 11:40:00,48.81,48.89,48.78,48.86,33300.0,47.6759,47.7541,47.6466,47.7248,33300.0
2014-07-31 11:45:00,48.85,48.85,48.69,48.69,14400.0,47.715,47.715,47.5587,47.5587,14400.0
2014-07-31 11:50:00,48.7,48.73,48.57,48.68,7800.0,47.5685,47.5978,47.4415,47.5489,7800.0
2014-07-31 11:55:00,48.68,48.7,48.57,48.57,8700.0,47.5489,47.5685,47.4415,47.4415,8700.0
2014-07-31 12:00:00,48.63,48.65,48.54,48.65,7200.0,47.5001,47.5196,47.4122,47.5196,7200.0
2014-07-31 12:05:00,48.68,48.71,48.62,48.71,6600.0,47.5489,47.5782,47.4903,47.5782,6600.0
2014-07-31 12:10:00,48.66,48.68,48.58,48.65,7800.0,47.5294,47.5489,47.4513,47.5196,7800.0
2014-07-31 12:15:00,48.61,48.62,48.53,48.55,11700.0,47.4806,47.4903,47.4024,47.422,11700.0
2014-07-31 12:20:00,48.54,48.54,48.47,48.5,12300.0,47.4122,47.4122,47.3438,47.3731,12300.0
2014-07-31 12:25:00,48.51,48.53,48.46,48.53,6900.0,47.3829,47.4024,47.3341,47.4024,6900.0
2014-07-31 12:30:00,48.46,48.57,48.46,48.57,1500.0,47.3341,47.4415,47.3341,47.4415,1500.0
2014-07-31 12:35:00,48.68,48.71,48.62,48.67,22200.0,47.5489,47.5782,47.4903,47.5392,22200.0
2014-07-31 12:40:00,48.67,48.72,48.67,48.72,8100.0,47.5392,47.588,47.5392,47.588,8100.0
2014-07-31 12:45:00,48.75,48.84,48.7,48.84,4800.0,47.6173,47.7052,47.5685,47.7052,4800.0
2014-07-31 12:50:00,48.86,48.87,48.79,48.8,24000.0,47.7248,47.7345,47.6564,47.6662,24000.0
2014-07-31 12:55:00,48.86,48.89,48.86,48.89,1800.0,47.7248,47.7541,47.7248,47.7541,1800.0
2014-07-31 13:00:00,48.87,48.9,48.84,48.9,6000.0,47.7345,47.7638,47.7052,47.7638,6000.0
2014-07-31 13:05:00,48.86,48.94,48.86,48.93,9300.0,47.7248,47.8029,47.7248,47.7931,9300.0
2014-07-31 13:10:00,48.96,48.96,48.84,48.91,17100.0,47.8224,47.8224,47.7052,47.7736,17100.0
2014-07-31 13:15:00,48.91,48.91,48.88,48.88,2400.0,47.7736,47.7736,47.7443,47.7443,2400.0
2014-07-31 13:20:00,48.89,48.9,48.82,48.82,3300.0,47.7541,47.7638,47.6857,47.6857,3300.0
2014-07-31 13:25:00,48.87,48.91,48.87,48.91,3300.0,47.7345,47.7736,47.7345,47.7736,3300.0
2014-07-31 13:30:00,48.92,49.04,48.92,49.04,1500.0,47.7834,47.9006,47.7834,47.9006,1500.0
2014-07-31 13:35:00,49.04,49.1,49.04,49.07,4800.0,47.9006,47.9592,47.9006,47.9299,4800.0
2014-07-31 13:40:00,49.05,49.05,48.98,48.99,2100.0,47.9103,47.9103,47.842,47.8517,2100.0
2014-07-31 13:45:00,48.98,49.03,48.93,49.03,7200.0,47.842,47.8908,47.7931,47.8908,7200.0
2014-07-31 13:50:00,49.0,49.06,48.99,49.03,67500.0,47.8615,47.9201,47.8517,47.8908,67500.0
2014-07-31 13:55:00,49.02,49.1,48.99,49.02,14400.0,47.881,47.9592,47.8517,47.881,14400.0
2014-07-31 14:00:00,49.08,49.08,48.96,48.96,6600.0,47.9396,47.9396,47.8224,47.8224,6600.0
2014-07-31 14:05:00,49.04,49.04,48.96,48.96,6900.0,47.9006,47.9006,47.8224,47.8224,6900.0
2014-07-31 14:10:00,48.97,48.97,48.92,48.93,8100.0,47.8322,47.8322,47.7834,47.7931,8100.0
2014-07-31 14:15:00,48.94,48.95,48.85,48.86,6000.0,47.8029,47.8127,47.715,47.7248,6000.0
2014-07-31 14:20:00,48.88,48.89,48.84,48.85,11700.0,47.7443,47.7541,47.7052,47.715,11700.0
2014-07-31 14:25:00,48.86,48.97,48.86,48.97,3000.0,47.7248,47.8322,47.7248,47.8322,3000.0
2014-07-31 14:30:00,48.91,48.93,48.86,48.86,4200.0,47.7736,47.7931,47.7248,47.7248,4200.0
2014-07-31 14:35:00,48.89,48.89,48.8,48.85,6900.0,47.7541,47.7541,47.6662,47.715,6900.0
2014-07-31 14:40:00,48.85,48.86,48.79,48.84,3600.0,47.715,47.7248,47.6564,47.7052,3600.0
2014-07-31 14:45:00,48.82,48.83,48.79,48.81,7800.0,47.6857,47.6955,47.6564,47.6759,7800.0
2014-07-31 14:50:00,48.84,48.86,48.8,48.8,2700.0,47.7052,47.7248,47.6662,47.6662,2700.0
2014-07-31 14:55:00,48.83,48.84,48.78,48.78,5100.0,47.6955,47.7052,47.6466,47.6466,5100.0
2014-07-31 15:00:00,48.74,48.83,48.69,48.81,15300.0,47.6075,47.6955,47.5587,47.6759,15300.0
2014-07-31 15:05:00,48.82,48.87,48.73,48.8,9300.0,47.6857,47.7345,47.5978,47.6662,9300.0
2014-07-31 15:10:00,48.8,48.8,48.68,48.68,7500.0,47.6662,47.6662,47.5489,47.5489,7500.0
2014-07-31 15:15:00,48.7,48.73,48.64,48.72,8400.0,47.5685,47.5978,47.5099,47.588,8400.0
2014-07-31 15:20:00,48.68,48.69,48.61,48.67,8100.0,47.5489,47.5587,47.4806,47.5392,8100.0
2014-07-31 15:25:00,48.67,48.69,48.56,48.62,7800.0,47.5392,47.5587,47.4317,47.4903,7800.0
2014-07-31 15:30:00,48.62,48.8,48.62,48.8,16500.0,47.4903,47.6662,47.4903,47.6662,16500.0
2014-07-31 15:35:00,48.82,48.89,48.82,48.89,2100.0,47.6857,47.7541,47.6857,47.7541,2100.0
2014-07-31 15:40:00,48.88,48.91,48.86,48.86,6600.0,47.7443,47.7736,47.7248,47.7248,6600.0
2014-07-31 15:45:00,48.77,48.85,48.76,48.85,15600.0,47.6368,47.715,47.6271,47.715,15600.0
2014-07-31 15:50:00,48.79,48.79,48.67,48.69,15000.0,47.6564,47.6564,47.5392,47.5587,15000.0
2014-07-31 15:55:00,48.69,48.74,48.68,48.72,32100.0,47.5587,47.6075,47.5489,47.588,32100.0
2014-08-01 09:30:00,48.72,48.73,48.44,48.59,24000.0,47.588,47.5978,47.3145,47.461,24000.0
2014-08-01 09:35:00,48.75,49.19,48.75,49.18,5100.0,47.6173,48.0471,47.6173,48.0373,5100.0
2014-08-01 09:40:00,49.18,49.18,48.78,48.96,44400.0,48.0373,48.0373,47.6466,47.8224,44400.0
2014-08-01 09:45:00,48.87,49.06,48.8,48.93,21600.0,47.7345,47.9201,47.6662,47.7931,21600.0
2014-08-01 09:50:00,49.06,49.08,48.95,49.08,23400.0,47.9201,47.9396,47.8127,47.9396,23400.0
2014-08-01 09:55:00,49.11,49.35,49.11,49.15,4500.0,47.9689,48.2034,47.9689,48.008,4500.0
2014-08-01 10:00:00,49.19,49.3,49.15,49.23,30000.0,48.0471,48.1545,48.008,48.0862,30000.0
2014-08-01 10:05:00,49.23,49.23,49.04,49.08,6600.0,48.0862,48.0862,47.9006,47.9396,6600.0
2014-08-01 10:10:00,49.0,49.0,48.69,48.74,3300.0,47.8615,47.8615,47.5587,47.6075,3300.0
2014-08-01 10:15:00,48.73,48.88,48.73,48.79,9900.0,47.5978,47.7443,47.5978,47.6564,9900.0
2014-08-01 10:20:00,48.83,48.9,48.77,48.9,3900.0,47.6955,47.7638,47.6368,47.7638,3900.0
2014-08-01 10:25:00,48.85,48.85,48.83,48.83,1800.0,47.715,47.715,47.6955,47.6955,1800.0
2014-08-01 10:30:00,48.85,48.92,48.72,48.76,10500.0,47.715,47.7834,47.588,47.6271,10500.0
2014-08-01 10:35:00,48.78,48.83,48.78,48.83,2100.0,47.6466,47.6955,47.6466,47.6955,2100.0
2014-08-01 10:40:00,48.89,48.89,48.77,48.77,36000.0,47.7541,47.7541,47.6368,47.6368,36000.0
2014-08-01 10:45:00,48.79,48.79,48.54,48.54,30600.0,47.6564,47.6564,47.4122,47.4122,30600.0
2014-08-01 10:50:00,48.49,48.49,48.41,48.47,7800.0,47.3634,47.3634,47.2852,47.3438,7800.0
2014-08-01 10:55:00,48.43,48.43,48.26,48.33,5700.0,47.3047,47.3047,47.1387,47.2071,5700.0
2014-08-01 11:00:00,48.35,48.35,48.26,48.28,8700.0,47.2266,47.2266,47.1387,47.1582,8700.0
2014-08-01 11:05:00,48.2,48.2,47.99,48.0,50700.0,47.0801,47.0801,46.875,46.8847,50700.0
2014-08-01 11:10:00,48.02,48.02,47.89,47.98,64800.0,46.9043,46.9043,46.7773,46.8652,64800.0
2014-08-01 11:15:00,47.96,47.96,47.73,47.73,8700.0,46.8457,46.8457,46.621,46.621,8700.0
2014-08-01 11:20:00,47.73,47.92,47.73,47.89,57000.0,46.621,46.8066,46.621,46.7773,57000.0
2014-08-01 11:25:00,47.89,47.94,47.88,47.9,8100.0,46.7773,46.8261,46.7675,46.7871,8100.0
2014-08-01 11:30:00,47.88,48.07,47.87,48.07,11400.0,46.7675,46.9531,46.7578,46.9531,11400.0
2014-08-01 11:35:00,48.04,48.06,48.02,48.02,1200.0,46.9238,46.9433,46.9043,46.9043,1200.0
2014-08-01 11:40:00,48.03,48.1,47.99,47.99,9000.0,46.914,46.9824,46.875,46.875,9000.0
2014-08-01 11:45:00,48.06,48.06,47.83,47.83,29100.0,46.9433,46.9433,46.7187,46.7187,29100.0
2014-08-01 11:50:00,47.81,47.81,47.7,47.7,34800.0,46.6992,46.6992,46.5917,46.5917,34800.0
2014-08-01 11:55:00,47.73,47.81,47.65,47.66,31500.0,46.621,46.6992,46.5429,46.5526,31500.0
2014-08-01 12:00:00,47.66,47.69,47.58,47.69,20100.0,46.5526,46.5819,46.4745,46.5819,20100.0
2014-08-01 12:05:00,47.7,47.7,47.63,47.67,6000.0,46.5917,46.5917,46.5233,46.5624,6000.0
2014-08-01 12:10:00,47.63,47.67,47.59,47.61,29400.0,46.5233,46.5624,46.4843,46.5038,29400.0
2014-08-01 12:15:00,47.59,47.76,47.59,47.73,9900.0,46.4843,46.6503,46.4843,46.621,9900.0
2014-08-01 12:20:00,47.73,47.73,47.7,47.7,600.0,46.621,46.621,46.5917,46.5917,600.0
2014-08-01 12:25:00,47.71,47.72,47.66,47.66,20700.0,46.6015,46.6112,46.5526,46.5526,20700.0
2014-08-01 12:30:00,47.8,47.8,47.8,47.8,300.0,46.6894,46.6894,46.6894,46.6894,300.0
2014-08-01 12:35:00,47.72,47.78,47.67,47.67,3600.0,46.6112,46.6699,46.5624,46.5624,3600.0
2014-08-01 12:40:00,47.67,47.74,47.67,47.74,1800.0,46.5624,46.6308,46.5624,46.6308,1800.0
2014-08-01 12:45:00,47.71,47.71,47.65,47.65,6000.0,46.6015,46.6015,46.5429,46.5429,6000.0
2014-08-01 12:50:00,47.6,47.62,47.57,47.62,4800.0,46.494,46.5136,46.4647,46.5136,4800.0
2014-08-01 12:55:00,47.79,47.79,47.74,47.74,2400.0,46.6796,46.6796,46.6308,46.6308,2400.0
2014-08-01 13:00:00,47.85,47.85,47.7,47.7,2700.0,46.7382,46.7382,46.5917,46.5917,2700.0
2014-08-01 13:05:00,47.7,47.71,47.7,47.71,600.0,46.5917,46.6015,46.5917,46.6015,600.0
2014-08-01 13:10:00,47.76,47.86,47.73,47.86,5700.0,46.6503,46.748,46.621,46.748,5700.0
2014-08-01 13:15:00,47.73,47.78,47.65,47.78,3900.0,46.621,46.6699,46.5429,46.6699,3900.0
2014-08-01 13:20:00,47.78,47.82,47.73,47.81,2100.0,46.6699,46.7089,46.621,46.6992,2100.0
2014-08-01 13:25:00,47.73,48.0,47.73,48.0,2700.0,46.621,46.8847,46.621,46.8847,2700.0
2014-08-01 13:30:00,47.99,48.04,47.92,48.03,17100.0,46.875,46.9238,46.8066,46.914,17100.0
2014-08-01 13:35:00,48.03,48.04,47.94,48.03,37200.0,46.914,46.9238,46.8261,46.914,37200.0
2014-08-01 13:40:00,48.04,48.04,47.94,48.02,21600.0,46.9238,46.9238,46.8261,46.9043,21600.0
2014-08-01 13:45:00,48.0,48.04,47.97,47.99,2400.0,46.8847,46.9238,46.8554,46.875,2400.0
2014-08-01 13:50:00,47.96,47.96,47.9,47.92,1500.0,46.8457,46.8457,46.7871,46.8066,1500.0
2014-08-01 13:55:00,47.96,48.05,47.88,48.05,4800.0,46.8457,46.9336,46.7675,46.9336,4800.0
2014-08-01 14:00:00,48.1,48.15,48.02,48.02,45600.0,46.9824,47.0313,46.9043,46.9043,45600.0
2014-08-01 14:05:00,48.06,48.22,47.99,48.22,6900.0,46.9433,47.0996,46.875,47.0996,6900.0
2014-08-01 14:10:00,48.31,48.31,48.22,48.28,3300.0,47.1875,47.1875,47.0996,47.1582,3300.0
2014-08-01 14:15:00,48.29,48.29,48.22,48.29,9900.0,47.168,47.168,47.0996,47.168,9900.0
2014-08-01 14:20:00,48.33,48.33,48.2,48.2,18000.0,47.2071,47.2071,47.0801,47.0801,18000.0
2014-08-01 14:25:00,48.16,48.23,48.15,48.15,16200.0,47.041,47.1094,47.0313,47.0313,16200.0
2014-08-01 14:30:00,48.21,48.26,48.19,48.2,43500.0,47.0899,47.1387,47.0703,47.0801,43500.0
2014-08-01 14:35:00,48.19,48.26,48.19,48.26,21000.0,47.0703,47.1387,47.0703,47.1387,21000.0
2014-08-01 14:40:00,48.22,48.25,48.22,48.22,3600.0,47.0996,47.1289,47.0996,47.0996,3600.0
2014-08-01 14:45:00,48.23,48.23,48.16,48.16,14400.0,47.1094,47.1094,47.041,47.041,14400.0
2014-08-01 14:50:00,48.12,48.12,48.12,48.12,300.0,47.002,47.002,47.002,47.002,300.0
2014-08-01 14:55:00,48.19,48.19,48.19,48.19,300.0,47.0703,47.0703,47.0703,47.0703,300.0
2014-08-01 15:00:00,48.16,48.23,48.16,48.23,1800.0,47.041,47.1094,47.041,47.1094,1800.0
2014-08-01 15:05:00,48.3,48.3,48.29,48.29,1200.0,47.1778,47.1778,47.168,47.168,1200.0
2014-08-01 15:10:00,48.32,48.33,48.27,48.27,3600.0,47.1973,47.2071,47.1485,47.1485,3600.0
2014-08-01 15:15:00,48.33,48.37,48.31,48.34,12300.0,47.2071,47.2461,47.1875,47.2168,12300.0
2014-08-01 15:20:00,48.36,48.37,48.36,48.37,7800.0,47.2364,47.2461,47.2364,47.2461,7800.0
2014-08-01 15:25:00,48.32,48.32,48.26,48.26,26700.0,47.1973,47.1973,47.1387,47.1387,26700.0
2014-08-01 15:30:00,48.22,48.22,48.09,48.09,4200.0,47.0996,47.0996,46.9726,46.9726,4200.0
2014-08-01 15:35:00,48.09,48.1,48.03,48.08,87000.0,46.9726,46.9824,46.914,46.9629,87000.0
2014-08-01 15:40:00,48.11,48.14,48.11,48.13,6600.0,46.9922,47.0215,46.9922,47.0117,6600.0
2014-08-01 15:45:00,48.13,48.22,48.13,48.19,11400.0,47.0117,47.0996,47.0117,47.0703,11400.0
2014-08-01 15:50:00,48.2,48.28,48.18,48.28,21300.0,47.0801,47.1582,47.0606,47.1582,21300.0
2014-08-01 15:55:00,48.29,48.36,48.29,48.35,105900.0,47.168,47.2364,47.168,47.2266,105900.0
2014-08-04 09:30:00,48.24,48.66,48.24,48.5,133200.0,47.1192,47.5294,47.1192,47.3731,133200.0
2014-08-04 09:35:00,48.55,48.9,48.55,48.85,81900.0,47.422,47.7638,47.422,47.715,81900.0
2014-08-04 09:40:00,48.85,48.85,48.58,48.7,17100.0,47.715,47.715,47.4513,47.5685,17100.0
2014-08-04 09:45:00,48.6,48.67,48.57,48.58,4500.0,47.4708,47.5392,47.4415,47.4513,4500.0
2014-08-04 09:50:00,48.69,48.87,48.69,48.81,7200.0,47.5587,47.7345,47.5587,47.6759,7200.0
2014-08-04 09:55:00,48.83,48.94,48.75,48.89,121200.0,47.6955,47.8029,47.6173,47.7541,121200.0
2014-08-04 10:00:00,48.92,48.97,48.78,48.97,67200.0,47.7834,47.8322,47.6466,47.8322,67200.0
2014-08-04 10:05:00,48.96,49.0,48.92,48.92,13500.0,47.8224,47.8615,47.7834,47.7834,13500.0
2014-08-04 10:10:00,48.95,48.95,48.69,48.74,15000.0,47.8127,47.8127,47.5587,47.6075,15000.0
2014-08-04 10:15:00,48.64,48.64,48.56,48.64,4200.0,47.5099,47.5099,47.4317,47.5099,4200.0
2014-08-04 10:20:00,48.62,48.72,48.62,48.67,2400.0,47.4903,47.588,47.4903,47.5392,2400.0
2014-08-04 10:25:00,48.63,48.68,48.63,48.68,1200.0,47.5001,47.5489,47.5001,47.5489,1200.0
2014-08-04 10:30:00,48.58,48.58,48.51,48.51,1500.0,47.4513,47.4513,47.3829,47.3829,1500.0
2014-08-04 10:35:00,48.39,48.46,48.37,48.39,6000.0,47.2657,47.3341,47.2461,47.2657,6000.0
2014-08-04 10:40:00,48.46,48.47,48.35,48.35,12300.0,47.3341,47.3438,47.2266,47.2266,12300.0
2014-08-04 10:45:00,48.37,48.44,48.36,48.36,3300.0,47.2461,47.3145,47.2364,47.2364,3300.0
2014-08-04 10:50:00,48.34,48.42,48.3,48.39,2100.0,47.2168,47.295,47.1778,47.2657,2100.0
2014-08-04 10:55:00,48.37,48.37,48.08,48.15,34200.0,47.2461,47.2461,46.9629,47.0313,34200.0
2014-08-04 11:00:00,48.17,48.27,48.04,48.04,13800.0,47.0508,47.1485,46.9238,46.9238,13800.0
2014-08-04 11:05:00,48.09,48.2,48.09,48.2,122700.0,46.9726,47.0801,46.9726,47.0801,122700.0
2014-08-04 11:10:00,48.17,48.29,48.16,48.24,50400.0,47.0508,47.168,47.041,47.1192,50400.0
2014-08-04 11:15:00,48.27,48.29,48.21,48.25,5400.0,47.1485,47.168,47.0899,47.1289,5400.0
2014-08-04 11:20:00,48.22,48.31,48.22,48.31,3000.0,47.0996,47.1875,47.0996,47.1875,3000.0
2014-08-04 11:25:00,48.29,48.39,48.29,48.39,2400.0,47.168,47.2657,47.168,47.2657,2400.0
2014-08-04 11:30:00,48.39,48.41,48.33,48.4,7500.0,47.2657,47.2852,47.2071,47.2754,7500.0
2014-08-04 11:35:00,48.39,48.47,48.36,48.47,3000.0,47.2657,47.3438,47.2364,47.3438,3000.0
2014-08-04 11:40:00,48.5,48.59,48.47,48.54,46200.0,47.3731,47.461,47.3438,47.4122,46200.0
2014-08-04 11:45:00,48.48,48.57,48.48,48.57,4500.0,47.3536,47.4415,47.3536,47.4415,4500.0
2014-08-04 11:50:00,48.54,48.54,48.54,48.54,300.0,47.4122,47.4122,47.4122,47.4122,300.0
2014-08-04 11:55:00,48.57,48.64,48.57,48.64,17400.0,47.4415,47.5099,47.4415,47.5099,17400.0
2014-08-04 12:00:00,48.59,48.59,48.51,48.54,2400.0,47.461,47.461,47.3829,47.4122,2400.0
2014-08-04 12:05:00,48.5,48.5,48.4,48.46,3000.0,47.3731,47.3731,47.2754,47.3341,3000.0
2014-08-04 12:10:00,48.47,48.52,48.47,48.52,10200.0,47.3438,47.3927,47.3438,47.3927,10200.0
2014-08-04 12:15:00,48.54,48.54,48.44,48.45,6000.0,47.4122,47.4122,47.3145,47.3243,6000.0
2014-08-04 12:20:00,48.53,48.53,48.53,48.53,2100.0,47.4024,47.4024,47.4024,47.4024,2100.0
2014-08-04 12:25:00,48.58,48.65,48.58,48.65,4500.0,47.4513,47.5196,47.4513,47.5196,4500.0
2014-08-04 12:30:00,48.6,48.6,48.42,48.48,166800.0,47.4708,47.4708,47.295,47.3536,166800.0
2014-08-04 12:35:00,48.47,48.5,48.46,48.47,5400.0,47.3438,47.3731,47.3341,47.3438,5400.0
2014-08-04 12:40:00,48.45,48.48,48.45,48.48,7500.0,47.3243,47.3536,47.3243,47.3536,7500.0
2014-08-04 12:45:00,48.47,48.5,48.41,48.45,6000.0,47.3438,47.3731,47.2852,47.3243,6000.0
2014-08-04 12:50:00,48.41,48.47,48.41,48.47,2400.0,47.2852,47.3438,47.2852,47.3438,2400.0
2014-08-04 12:55:00,48.45,48.47,48.45,48.47,1200.0,47.3243,47.3438,47.3243,47.3438,1200.0
2014-08-04 13:00:00,48.47,48.47,48.36,48.39,8400.0,47.3438,47.3438,47.2364,47.2657,8400.0
2014-08-04 13:05:00,48.44,48.45,48.39,48.39,11100.0,47.3145,47.3243,47.2657,47.2657,11100.0
2014-08-04 13:10:00,48.38,48.38,48.28,48.28,11700.0,47.2559,47.2559,47.1582,47.1582,11700.0
2014-08-04 13:15:00,48.29,48.31,48.26,48.31,2700.0,47.168,47.1875,47.1387,47.1875,2700.0
2014-08-04 13:20:00,48.28,48.31,48.28,48.28,1800.0,47.1582,47.1875,47.1582,47.1582,1800.0
2014-08-04 13:25:00,48.25,48.33,48.25,48.26,4800.0,47.1289,47.2071,47.1289,47.1387,4800.0
2014-08-04 13:30:00,48.29,48.32,48.26,48.31,1800.0,47.168,47.1973,47.1387,47.1875,1800.0
2014-08-04 13:35:00,48.31,48.31,48.31,48.31,600.0,47.1875,47.1875,47.1875,47.1875,600.0
2014-08-04 13:40:00,48.31,48.31,48.31,48.31,0.0,47.1875,47.1875,47.1875,47.1875,0.0
2014-08-04 13:45:00,48.43,48.54,48.43,48.54,2100.0,47.3047,47.4122,47.3047,47.4122,2100.0
2014-08-04 13:50:00,48.53,48.53,48.49,48.49,900.0,47.4024,47.4024,47.3634,47.3634,900.0
2014-08-04 13:55:00,48.55,48.55,48.48,48.48,900.0,47.422,47.422,47.3536,47.3536,900.0
2014-08-04 14:00:00,48.48,48.48,48.48,48.48,0.0,47.3536,47.3536,47.3536,47.3536,0.0
2014-08-04 14:05:00,48.57,48.57,48.57,48.57,300.0,47.4415,47.4415,47.4415,47.4415,300.0
2014-08-04 14:10:00,48.54,48.54,48.54,48.54,900.0,47.4122,47.4122,47.4122,47.4122,900.0
2014-08-04 14:15:00,48.54,48.54,48.54,48.54,0.0,47.4122,47.4122,47.4122,47.4122,0.0
2014-08-04 14:20:00,48.58,48.58,48.58,48.58,300.0,47.4513,47.4513,47.4513,47.4513,300.0
2014-08-04 14:25:00,48.58,48.58,48.58,48.58,0.0,47.4513,47.4513,47.4513,47.4513,0.0
2014-08-04 14:30:00,48.57,48.61,48.57,48.61,600.0,47.4415,47.4806,47.4415,47.4806,600.0
2014-08-04 14:35:00,48.63,48.68,48.61,48.61,1500.0,47.5001,47.5489,47.4806,47.4806,1500.0
2014-08-04 14:40:00,48.61,48.67,48.61,48.67,900.0,47.4806,47.5392,47.4806,47.5392,900.0
2014-08-04 14:45:00,48.67,48.68,48.66,48.68,1800.0,47.5392,47.5489,47.5294,47.5489,1800.0
2014-08-04 14:50:00,48.72,48.72,48.68,48.68,3900.0,47.588,47.588,47.5489,47.5489,3900.0
2014-08-04 14:55:00,48.71,48.73,48.7,48.7,5700.0,47.5782,47.5978,47.5685,47.5685,5700.0
2014-08-04 15:00:00,48.73,48.8,48.71,48.8,7200.0,47.5978,47.6662,47.5782,47.6662,7200.0
2014-08-04 15:05:00,48.79,48.81,48.78,48.8,9900.0,47.6564,47.6759,47.6466,47.6662,9900.0
2014-08-04 15:10:00,48.8,48.85,48.8,48.85,21300.0,47.6662,47.715,47.6662,47.715,21300.0
2014-08-04 15:15:00,48.88,48.95,48.88,48.95,87300.0,47.7443,47.8127,47.7443,47.8127,87300.0
2014-08-04 15:20:00,48.95,48.95,48.91,48.91,10500.0,47.8127,47.8127,47.7736,47.7736,10500.0
2014-08-04 15:25:00,48.93,49.0,48.93,48.95,5100.0,47.7931,47.8615,47.7931,47.8127,5100.0
2014-08-04 15:30:00,48.99,49.0,48.92,48.92,14100.0,47.8517,47.8615,47.7834,47.7834,14100.0
2014-08-04 15:35:00,48.96,49.0,48.95,49.0,15300.0,47.8224,47.8615,47.8127,47.8615,15300.0
2014-08-04 15:40:00,49.06,49.07,49.05,49.05,2700.0,47.9201,47.9299,47.9103,47.9103,2700.0
2014-08-04 15:45:00,49.05,49.05,48.96,48.96,23100.0,47.9103,47.9103,47.8224,47.8224,23100.0
2014-08-04 15:50:00,48.99,49.0,48.95,48.96,7500.0,47.8517,47.8615,47.8127,47.8224,7500.0
2014-08-04 15:55:00,48.96,48.97,48.91,48.92,83100.0,47.8224,47.8322,47.7736,47.7834,83100.0
2014-08-05 09:30:00,48.69,48.69,48.17,48.59,7800.0,47.5587,47.5587,47.0508,47.461,7800.0
2014-08-05 09:35:00,48.51,48.85,48.51,48.75,15600.0,47.3829,47.715,47.3829,47.6173,15600.0
2014-08-05 09:40:00,48.85,48.85,48.66,48.68,1800.0,47.715,47.715,47.5294,47.5489,1800.0
2014-08-05 09:45:00,48.69,48.69,48.49,48.49,6000.0,47.5587,47.5587,47.3634,47.3634,6000.0
2014-08-05 09:50:00,48.5,48.56,48.38,48.5,7800.0,47.3731,47.4317,47.2559,47.3731,7800.0
2014-08-05 09:55:00,48.48,48.55,48.41,48.5,15000.0,47.3536,47.422,47.2852,47.3731,15000.0
2014-08-05 10:00:00,48.5,48.54,48.42,48.49,16200.0,47.3731,47.4122,47.295,47.3634,16200.0
2014-08-05 10:05:00,48.48,48.67,48.48,48.67,4200.0,47.3536,47.5392,47.3536,47.5392,4200.0
2014-08-05 10:10:00,48.71,48.9,48.71,48.9,21900.0,47.5782,47.7638,47.5782,47.7638,21900.0
2014-08-05 10:15:00,48.9,49.04,48.9,48.97,5100.0,47.7638,47.9006,47.7638,47.8322,5100.0
2014-08-05 10:20:00,49.0,49.04,48.99,48.99,8400.0,47.8615,47.9006,47.8517,47.8517,8400.0
2014-08-05 10:25:00,48.97,49.0,48.95,49.0,3000.0,47.8322,47.8615,47.8127,47.8615,3000.0
2014-08-05 10:30:00,49.04,49.07,49.04,49.07,1200.0,47.9006,47.9299,47.9006,47.9299,1200.0
2014-08-05 10:35:00,49.08,49.13,49.05,49.13,3000.0,47.9396,47.9885,47.9103,47.9885,3000.0
2014-08-05 10:40:00,49.16,49.16,49.15,49.15,1200.0,48.0178,48.0178,48.008,48.008,1200.0
2014-08-05 10:45:00,49.16,49.48,49.16,49.42,4200.0,48.0178,48.3304,48.0178,48.2717,4200.0
2014-08-05 10:50:00,49.45,49.45,49.41,49.45,1800.0,48.301,48.301,48.262,48.301,1800.0
2014-08-05 10:55:00,49.38,49.4,49.26,49.32,6300.0,48.2327,48.2522,48.1155,48.1741,6300.0
2014-08-05 11:00:00,49.33,49.34,49.27,49.32,5700.0,48.1838,48.1936,48.1252,48.1741,5700.0
2014-08-05 11:05:00,49.27,49.37,49.27,49.32,32400.0,48.1252,48.2229,48.1252,48.1741,32400.0
2014-08-05 11:10:00,49.32,49.5,49.32,49.5,10800.0,48.1741,48.3499,48.1741,48.3499,10800.0
2014-08-05 11:15:00,49.5,49.5,49.46,49.46,20100.0,48.3499,48.3499,48.3108,48.3108,20100.0
2014-08-05 11:20:00,49.51,49.61,49.51,49.61,900.0,48.3597,48.4573,48.3597,48.4573,900.0
2014-08-05 11:25:00,49.55,49.55,49.5,49.55,2700.0,48.3987,48.3987,48.3499,48.3987,2700.0
2014-08-05 11:30:00,49.5,49.5,49.43,49.43,4500.0,48.3499,48.3499,48.2815,48.2815,4500.0
2014-08-05 11:35:00,49.45,49.48,49.45,49.47,1500.0,48.301,48.3304,48.301,48.3206,1500.0
2014-08-05 11:40:00,49.46,49.48,49.46,49.48,2100.0,48.3108,48.3304,48.3108,48.3304,2100.0
2014-08-05 11:45:00,49.5,49.5,49.39,49.41,4500.0,48.3499,48.3499,48.2424,48.262,4500.0
2014-08-05 11:50:00,49.42,49.45,49.42,49.43,900.0,48.2717,48.301,48.2717,48.2815,900.0
2014-08-05 11:55:00,49.45,49.45,49.34,49.37,21300.0,48.301,48.301,48.1936,48.2229,21300.0
2014-08-05 12:00:00,49.41,49.42,49.36,49.36,900.0,48.262,48.2717,48.2131,48.2131,900.0
2014-08-05 12:05:00,49.36,49.36,49.36,49.36,0.0,48.2131,48.2131,48.2131,48.2131,0.0
2014-08-05 12:10:00,49.34,49.39,49.34,49.39,1500.0,48.1936,48.2424,48.1936,48.2424,1500.0
2014-08-05 12:15:00,49.41,49.41,49.31,49.31,2100.0,48.262,48.262,48.1643,48.1643,2100.0
2014-08-05 12:20:00,49.34,49.34,49.22,49.22,600.0,48.1936,48.1936,48.0764,48.0764,600.0
2014-08-05 12:25:00,49.22,49.24,49.22,49.24,1800.0,48.0764,48.0959,48.0764,48.0959,1800.0
2014-08-05 12:30:00,49.22,49.23,49.21,49.23,900.0,48.0764,48.0862,48.0666,48.0862,900.0
2014-08-05 12:35:00,49.24,49.24,49.17,49.18,1200.0,48.0959,48.0959,48.0276,48.0373,1200.0
2014-08-05 12:40:00,49.18,49.18,49.18,49.18,300.0,48.0373,48.0373,48.0373,48.0373,300.0
2014-08-05 12:45:00,49.18,49.24,49.18,49.24,1800.0,48.0373,48.0959,48.0373,48.0959,1800.0
2014-08-05 12:50:00,49.28,49.29,49.24,49.27,14400.0,48.135,48.1448,48.0959,48.1252,14400.0
2014-08-05 12:55:00,49.28,49.32,49.27,49.32,2700.0,48.135,48.1741,48.1252,48.1741,2700.0
2014-08-05 13:00:00,49.26,49.26,49.26,49.26,300.0,48.1155,48.1155,48.1155,48.1155,300.0
2014-08-05 13:05:00,49.23,49.24,49.23,49.24,600.0,48.0862,48.0959,48.0862,48.0959,600.0
2014-08-05 13:10:00,49.28,49.28,49.21,49.21,2100.0,48.135,48.135,48.0666,48.0666,2100.0
2014-08-05 13:15:00,49.21,49.33,49.21,49.33,1800.0,48.0666,48.1838,48.0666,48.1838,1800.0
2014-08-05 13:20:00,49.41,49.41,49.34,49.34,3300.0,48.262,48.262,48.1936,48.1936,3300.0
2014-08-05 13:25:00,49.39,49.39,49.39,49.39,900.0,48.2424,48.2424,48.2424,48.2424,900.0
2014-08-05 13:30:00,49.39,49.39,49.35,49.35,1200.0,48.2424,48.2424,48.2034,48.2034,1200.0
2014-08-05 13:35:00,49.34,49.34,49.11,49.11,4200.0,48.1936,48.1936,47.9689,47.9689,4200.0
2014-08-05 13:40:00,48.94,49.01,48.85,48.85,25200.0,47.8029,47.8713,47.715,47.715,25200.0
2014-08-05 13:45:00,49.01,49.12,48.98,49.12,4500.0,47.8713,47.9787,47.842,47.9787,4500.0
2014-08-05 13:50:00,48.95,49.02,48.95,49.02,1800.0,47.8127,47.881,47.8127,47.881,1800.0
2014-08-05 13:55:00,49.02,49.06,48.93,48.93,49200.0,47.881,47.9201,47.7931,47.7931,49200.0
2014-08-05 14:00:00,48.91,48.95,48.88,48.92,7800.0,47.7736,47.8127,47.7443,47.7834,7800.0
2014-08-05 14:05:00,48.88,48.88,48.67,48.67,10800.0,47.7443,47.7443,47.5392,47.5392,10800.0
2014-08-05 14:10:00,48.75,48.88,48.71,48.88,9600.0,47.6173,47.7443,47.5782,47.7443,9600.0
2014-08-05 14:15:00,48.92,48.92,48.84,48.84,38700.0,47.7834,47.7834,47.7052,47.7052,38700.0
2014-08-05 14:20:00,48.87,48.88,48.79,48.79,20400.0,47.7345,47.7443,47.6564,47.6564,20400.0
2014-08-05 14:25:00,48.8,48.91,48.78,48.91,29100.0,47.6662,47.7736,47.6466,47.7736,29100.0
2014-08-05 14:30:00,48.91,49.02,48.91,49.02,9300.0,47.7736,47.881,47.7736,47.881,9300.0
2014-08-05 14:35:00,49.0,49.06,48.98,49.02,4500.0,47.8615,47.9201,47.842,47.881,4500.0
2014-08-05 14:40:00,48.95,48.98,48.92,48.94,2700.0,47.8127,47.842,47.7834,47.8029,2700.0
2014-08-05 14:45:00,48.96,49.0,48.89,48.89,11400.0,47.8224,47.8615,47.7541,47.7541,11400.0
2014-08-05 14:50:00,48.85,48.94,48.85,48.9,2400.0,47.715,47.8029,47.715,47.7638,2400.0
2014-08-05 14:55:00,48.89,48.96,48.89,48.94,6000.0,47.7541,47.8224,47.7541,47.8029,6000.0
2014-08-05 15:00:00,48.93,48.93,48.88,48.89,6900.0,47.7931,47.7931,47.7443,47.7541,6900.0
2014-08-05 15:05:00,48.91,48.91,48.78,48.81,4800.0,47.7736,47.7736,47.6466,47.6759,4800.0
2014-08-05 15:10:00,48.79,48.83,48.73,48.77,6300.0,47.6564,47.6955,47.5978,47.6368,6300.0
2014-08-05 15:15:00,48.82,48.91,48.82,48.91,2700.0,47.6857,47.7736,47.6857,47.7736,2700.0
2014-08-05 15:20:00,48.92,48.92,48.86,48.9,3000.0,47.7834,47.7834,47.7248,47.7638,3000.0
2014-08-05 15:25:00,48.88,48.89,48.8,48.8,4800.0,47.7443,47.7541,47.6662,47.6662,4800.0
2014-08-05 15:30:00,48.85,48.97,48.85,48.9,13200.0,47.715,47.8322,47.715,47.7638,13200.0
2014-08-05 15:35:00,48.99,49.05,48.99,48.99,4200.0,47.8517,47.9103,47.8517,47.8517,4200.0
2014-08-05 15:40:00,48.97,49.04,48.95,49.03,4500.0,47.8322,47.9006,47.8127,47.8908,4500.0
2014-08-05 15:45:00,49.06,49.1,49.01,49.01,5100.0,47.9201,47.9592,47.8713,47.8713,5100.0
2014-08-05 15:50:00,49.06,49.2,49.06,49.16,12000.0,47.9201,48.0569,47.9201,48.0178,12000.0
2014-08-05 15:55:00,49.19,49.27,49.19,49.22,19800.0,48.0471,48.1252,48.0471,48.0764,19800.0
2014-08-06 09:30:00,48.96,48.96,48.75,48.75,11400.0,47.8224,47.8224,47.6173,47.6173,11400.0
2014-08-06 09:35:00,48.74,49.11,48.72,49.03,36600.0,47.6075,47.9689,47.588,47.8908,36600.0
2014-08-06 09:40:00,49.15,49.29,49.15,49.29,5700.0,48.008,48.1448,48.008,48.1448,5700.0
2014-08-06 09:45:00,49.33,49.37,49.19,49.37,11100.0,48.1838,48.2229,48.0471,48.2229,11100.0
2014-08-06 09:50:00,49.48,49.48,49.31,49.31,1200.0,48.3304,48.3304,48.1643,48.1643,1200.0
2014-08-06 09:55:00,49.24,49.25,49.12,49.12,12900.0,48.0959,48.1057,47.9787,47.9787,12900.0
2014-08-06 10:00:00,49.16,49.21,49.16,49.18,3300.0,48.0178,48.0666,48.0178,48.0373,3300.0
2014-08-06 10:05:00,49.26,49.4,49.25,49.38,5400.0,48.1155,48.2522,48.1057,48.2327,5400.0
2014-08-06 10:10:00,49.38,49.38,49.31,49.36,19200.0,48.2327,48.2327,48.1643,48.2131,19200.0
2014-08-06 10:15:00,49.3,49.31,49.25,49.25,3900.0,48.1545,48.1643,48.1057,48.1057,3900.0
2014-08-06 10:20:00,49.19,49.33,49.19,49.33,1500.0,48.0471,48.1838,48.0471,48.1838,1500.0
2014-08-06 10:25:00,49.35,49.43,49.31,49.43,2400.0,48.2034,48.2815,48.1643,48.2815,2400.0
2014-08-06 10:30:00,49.48,49.54,49.34,49.34,6000.0,48.3304,48.389,48.1936,48.1936,6000.0
2014-08-06 10:35:00,49.35,49.4,49.35,49.37,2400.0,48.2034,48.2522,48.2034,48.2229,2400.0
2014-08-06 10:40:00,49.42,49.42,49.42,49.42,600.0,48.2717,48.2717,48.2717,48.2717,600.0
2014-08-06 10:45:00,49.3,49.38,49.3,49.35,3000.0,48.1545,48.2327,48.1545,48.2034,3000.0
2014-08-06 10:50:00,49.41,49.41,49.33,49.33,900.0,48.262,48.262,48.1838,48.1838,900.0
2014-08-06 10:55:00,49.39,49.53,49.39,49.53,17700.0,48.2424,48.3792,48.2424,48.3792,17700.0
2014-08-06 11:00:00,49.5,49.52,49.48,49.5,24900.0,48.3499,48.3694,48.3304,48.3499,24900.0
2014-08-06 11:05:00,49.5,49.58,49.5,49.54,13800.0,48.3499,48.428,48.3499,48.389,13800.0
2014-08-06 11:10:00,49.5,49.5,49.5,49.5,10200.0,48.3499,48.3499,48.3499,48.3499,10200.0
2014-08-06 11:15:00,49.37,49.37,49.37,49.37,300.0,48.2229,48.2229,48.2229,48.2229,300.0
2014-08-06 11:20:00,49.45,49.45,49.45,49.45,300.0,48.301,48.301,48.301,48.301,300.0
2014-08-06 11:25:00,49.45,49.45,49.45,49.45,0.0,48.301,48.301,48.301,48.301,0.0
2014-08-06 11:30:00,49.43,49.43,49.43,49.43,300.0,48.2815,48.2815,48.2815,48.2815,300.0
2014-08-06 11:35:00,49.43,49.43,49.43,49.43,0.0,48.2815,48.2815,48.2815,48.2815,0.0
2014-08-06 11:40:00,49.51,49.71,49.51,49.71,6600.0,48.3597,48.555,48.3597,48.555,6600.0
2014-08-06 11:45:00,49.72,49.84,49.72,49.75,9600.0,48.5648,48.682,48.5648,48.5941,9600.0
2014-08-06 11:50:00,49.8,49.8,49.74,49.77,19800.0,48.6429,48.6429,48.5843,48.6136,19800.0
2014-08-06 11:55:00,49.71,49.77,49.71,49.77,1800.0,48.555,48.6136,48.555,48.6136,1800.0
2014-08-06 12:00:00,49.78,49.81,49.78,49.81,900.0,48.6234,48.6527,48.6234,48.6527,900.0
2014-08-06 12:05:00,49.83,49.84,49.77,49.77,3000.0,48.6722,48.682,48.6136,48.6136,3000.0
2014-08-06 12:10:00,49.8,49.8,49.67,49.71,9300.0,48.6429,48.6429,48.5159,48.555,9300.0
2014-08-06 12:15:00,49.7,49.7,49.55,49.56,900.0,48.5452,48.5452,48.3987,48.4085,900.0
2014-08-06 12:20:00,49.58,49.58,49.54,49.58,1500.0,48.428,48.428,48.389,48.428,1500.0
2014-08-06 12:25:00,49.48,49.53,49.47,49.53,900.0,48.3304,48.3792,48.3206,48.3792,900.0
2014-08-06 12:30:00,49.57,49.62,49.57,49.62,1200.0,48.4183,48.4671,48.4183,48.4671,1200.0
2014-08-06 12:35:00,49.62,49.62,49.62,49.62,0.0,48.4671,48.4671,48.4671,48.4671,0.0
2014-08-06 12:40:00,49.48,49.56,49.48,49.5,3600.0,48.3304,48.4085,48.3304,48.3499,3600.0
2014-08-06 12:45:00,49.46,49.52,49.42,49.42,2100.0,48.3108,48.3694,48.2717,48.2717,2100.0
2014-08-06 12:50:00,49.47,49.52,49.47,49.52,1800.0,48.3206,48.3694,48.3206,48.3694,1800.0
2014-08-06 12:55:00,49.43,49.43,49.34,49.34,1500.0,48.2815,48.2815,48.1936,48.1936,1500.0
2014-08-06 13:00:00,49.33,49.37,49.25,49.29,3600.0,48.1838,48.2229,48.1057,48.1448,3600.0
2014-08-06 13:05:00,49.28,49.33,49.25,49.25,4500.0,48.135,48.1838,48.1057,48.1057,4500.0
2014-08-06 13:10:00,49.26,49.28,49.23,49.26,11700.0,48.1155,48.135,48.0862,48.1155,11700.0
2014-08-06 13:15:00,49.29,49.33,49.28,49.28,2700.0,48.1448,48.1838,48.135,48.135,2700.0
2014-08-06 13:20:00,49.33,49.33,49.27,49.28,9900.0,48.1838,48.1838,48.1252,48.135,9900.0
2014-08-06 13:25:00,49.32,49.32,49.25,49.25,3600.0,48.1741,48.1741,48.1057,48.1057,3600.0
2014-08-06 13:30:00,49.22,49.23,49.17,49.19,7200.0,48.0764,48.0862,48.0276,48.0471,7200.0
2014-08-06 13:35:00,49.16,49.22,49.15,49.22,2100.0,48.0178,48.0764,48.008,48.0764,2100.0
2014-08-06 13:40:00,49.25,49.25,49.2,49.23,11400.0,48.1057,48.1057,48.0569,48.0862,11400.0
2014-08-06 13:45:00,49.2,49.22,49.11,49.17,13200.0,48.0569,48.0764,47.9689,48.0276,13200.0
2014-08-06 13:50:00,49.16,49.16,49.1,49.14,2700.0,48.0178,48.0178,47.9592,47.9983,2700.0
2014-08-06 13:55:00,49.1,49.16,49.1,49.16,1800.0,47.9592,48.0178,47.9592,48.0178,1800.0
2014-08-06 14:00:00,49.12,49.13,49.12,49.13,1500.0,47.9787,47.9885,47.9787,47.9885,1500.0
2014-08-06 14:05:00,49.2,49.23,49.2,49.23,900.0,48.0569,48.0862,48.0569,48.0862,900.0
2014-08-06 14:10:00,49.25,49.29,49.22,49.29,4500.0,48.1057,48.1448,48.0764,48.1448,4500.0
2014-08-06 14:15:00,49.33,49.34,49.33,49.34,900.0,48.1838,48.1936,48.1838,48.1936,900.0
2014-08-06 14:20:00,49.34,49.34,49.34,49.34,0.0,48.1936,48.1936,48.1936,48.1936,0.0
2014-08-06 14:25:00,49.31,49.35,49.31,49.31,2100.0,48.1643,48.2034,48.1643,48.1643,2100.0
2014-08-06 14:30:00,49.28,49.28,49.24,49.24,600.0,48.135,48.135,48.0959,48.0959,600.0
2014-08-06 14:35:00,49.22,49.24,49.22,49.24,900.0,48.0764,48.0959,48.0764,48.0959,900.0
2014-08-06 14:40:00,49.33,49.33,49.31,49.31,900.0,48.1838,48.1838,48.1643,48.1643,900.0
2014-08-06 14:45:00,49.31,49.31,49.31,49.31,1200.0,48.1643,48.1643,48.1643,48.1643,1200.0
2014-08-06 14:50:00,49.31,49.31,49.31,49.31,0.0,48.1643,48.1643,48.1643,48.1643,0.0
2014-08-06 14:55:00,49.29,49.33,49.23,49.23,17700.0,48.1448,48.1838,48.0862,48.0862,17700.0
2014-08-06 15:00:00,49.27,49.33,49.27,49.33,1500.0,48.1252,48.1838,48.1252,48.1838,1500.0
2014-08-06 15:05:00,49.32,49.32,49.31,49.31,600.0,48.1741,48.1741,48.1643,48.1643,600.0
2014-08-06 15:10:00,49.28,49.28,49.21,49.23,1200.0,48.135,48.135,48.0666,48.0862,1200.0
2014-08-06 15:15:00,49.22,49.27,49.21,49.27,1200.0,48.0764,48.1252,48.0666,48.1252,1200.0
2014-08-06 15:20:00,49.27,49.32,49.26,49.32,13200.0,48.1252,48.1741,48.1155,48.1741,13200.0
2014-08-06 15:25:00,49.32,49.32,49.25,49.25,900.0,48.1741,48.1741,48.1057,48.1057,900.0
2014-08-06 15:30:00,49.25,49.29,49.23,49.25,2700.0,48.1057,48.1448,48.0862,48.1057,2700.0
2014-08-06 15:35:00,49.27,49.31,49.27,49.31,2100.0,48.1252,48.1643,48.1252,48.1643,2100.0
2014-08-06 15:40:00,49.32,49.34,49.32,49.34,2100.0,48.1741,48.1936,48.1741,48.1936,2100.0
2014-08-06 15:45:00,49.31,49.35,49.31,49.31,4800.0,48.1643,48.2034,48.1643,48.1643,4800.0
2014-08-06 15:50:00,49.33,49.38,49.31,49.31,4800.0,48.1838,48.2327,48.1643,48.1643,4800.0
2014-08-06 15:55:00,49.31,49.43,49.31,49.33,22500.0,48.1643,48.2815,48.1643,48.1838,22500.0
2014-08-07 09:30:00,49.61,49.69,49.45,49.45,4500.0,48.4573,48.5355,48.301,48.301,4500.0
2014-08-07 09:35:00,49.45,49.45,49.33,49.36,2700.0,48.301,48.301,48.1838,48.2131,2700.0
2014-08-07 09:40:00,49.4,49.4,49.22,49.27,11100.0,48.2522,48.2522,48.0764,48.1252,11100.0
2014-08-07 09:45:00,49.33,49.33,49.12,49.15,8100.0,48.1838,48.1838,47.9787,48.008,8100.0
2014-08-07 09:50:00,49.19,49.28,49.19,49.28,2400.0,48.0471,48.135,48.0471,48.135,2400.0
2014-08-07 09:55:00,49.46,49.62,49.46,49.62,21000.0,48.3108,48.4671,48.3108,48.4671,21000.0
2014-08-07 10:00:00,49.72,49.79,49.42,49.42,8100.0,48.5648,48.6331,48.2717,48.2717,8100.0
2014-08-07 10:05:00,49.42,49.45,49.42,49.44,3000.0,48.2717,48.301,48.2717,48.2913,3000.0
2014-08-07 10:10:00,49.43,49.5,49.37,49.5,2700.0,48.2815,48.3499,48.2229,48.3499,2700.0
2014-08-07 10:15:00,49.56,49.57,49.51,49.57,1200.0,48.4085,48.4183,48.3597,48.4183,1200.0
2014-08-07 10:20:00,49.62,49.65,49.58,49.63,3600.0,48.4671,48.4964,48.428,48.4769,3600.0
2014-08-07 10:25:00,49.64,49.64,49.59,49.59,3300.0,48.4866,48.4866,48.4378,48.4378,3300.0
2014-08-07 10:30:00,49.58,49.63,49.58,49.63,900.0,48.428,48.4769,48.428,48.4769,900.0
2014-08-07 10:35:00,49.66,49.71,49.66,49.67,3000.0,48.5062,48.555,48.5062,48.5159,3000.0
2014-08-07 10:40:00,49.67,49.67,49.47,49.47,3300.0,48.5159,48.5159,48.3206,48.3206,3300.0
2014-08-07 10:45:00,49.42,49.48,49.31,49.33,8400.0,48.2717,48.3304,48.1643,48.1838,8400.0
2014-08-07 10:50:00,49.32,49.32,49.21,49.29,4800.0,48.1741,48.1741,48.0666,48.1448,4800.0
2014-08-07 10:55:00,49.32,49.41,49.32,49.39,9900.0,48.1741,48.262,48.1741,48.2424,9900.0
2014-08-07 11:00:00,49.37,49.37,49.3,49.3,2700.0,48.2229,48.2229,48.1545,48.1545,2700.0
2014-08-07 11:05:00,49.3,49.3,49.24,49.26,4500.0,48.1545,48.1545,48.0959,48.1155,4500.0
2014-08-07 11:10:00,49.24,49.24,49.21,49.22,3600.0,48.0959,48.0959,48.0666,48.0764,3600.0
2014-08-07 11:15:00,49.16,49.19,49.15,49.19,1500.0,48.0178,48.0471,48.008,48.0471,1500.0
2014-08-07 11:20:00,49.27,49.28,49.21,49.21,2700.0,48.1252,48.135,48.0666,48.0666,2700.0
2014-08-07 11:25:00,49.19,49.19,49.14,49.14,1800.0,48.0471,48.0471,47.9983,47.9983,1800.0
2014-08-07 11:30:00,49.11,49.12,49.11,49.12,1200.0,47.9689,47.9787,47.9689,47.9787,1200.0
2014-08-07 11:35:00,49.11,49.12,49.11,49.11,4200.0,47.9689,47.9787,47.9689,47.9689,4200.0
2014-08-07 11:40:00,49.06,49.06,49.0,49.06,6000.0,47.9201,47.9201,47.8615,47.9201,6000.0
2014-08-07 11:45:00,49.04,49.04,48.77,48.81,11100.0,47.9006,47.9006,47.6368,47.6759,11100.0
2014-08-07 11:50:00,48.85,48.9,48.83,48.83,3600.0,47.715,47.7638,47.6955,47.6955,3600.0
2014-08-07 11:55:00,48.83,48.83,48.83,48.83,300.0,47.6955,47.6955,47.6955,47.6955,300.0
2014-08-07 12:00:00,48.89,48.95,48.86,48.95,2100.0,47.7541,47.8127,47.7248,47.8127,2100.0
2014-08-07 12:05:00,49.01,49.02,48.93,48.93,6900.0,47.8713,47.881,47.7931,47.7931,6900.0
2014-08-07 12:10:00,48.92,48.92,48.92,48.92,600.0,47.7834,47.7834,47.7834,47.7834,600.0
2014-08-07 12:15:00,48.95,48.95,48.9,48.9,2400.0,47.8127,47.8127,47.7638,47.7638,2400.0
2014-08-07 12:20:00,48.9,48.94,48.89,48.94,1800.0,47.7638,47.8029,47.7541,47.8029,1800.0
2014-08-07 12:25:00,48.96,48.96,48.96,48.96,300.0,47.8224,47.8224,47.8224,47.8224,300.0
2014-08-07 12:30:00,48.94,48.94,48.94,48.94,600.0,47.8029,47.8029,47.8029,47.8029,600.0
2014-08-07 12:35:00,48.87,48.87,48.81,48.84,2100.0,47.7345,47.7345,47.6759,47.7052,2100.0
2014-08-07 12:40:00,48.82,48.89,48.82,48.89,6000.0,47.6857,47.7541,47.6857,47.7541,6000.0
2014-08-07 12:45:00,48.91,48.91,48.86,48.86,1500.0,47.7736,47.7736,47.7248,47.7248,1500.0
2014-08-07 12:50:00,48.93,48.93,48.89,48.91,2400.0,47.7931,47.7931,47.7541,47.7736,2400.0
2014-08-07 12:55:00,48.91,48.91,48.89,48.89,3600.0,47.7736,47.7736,47.7541,47.7541,3600.0
2014-08-07 13:00:00,48.88,48.89,48.88,48.89,600.0,47.7443,47.7541,47.7443,47.7541,600.0
2014-08-07 13:05:00,48.89,48.92,48.86,48.88,4200.0,47.7541,47.7834,47.7248,47.7443,4200.0
2014-08-07 13:10:00,48.87,48.9,48.87,48.89,1800.0,47.7345,47.7638,47.7345,47.7541,1800.0
2014-08-07 13:15:00,48.87,48.94,48.87,48.91,8400.0,47.7345,47.8029,47.7345,47.7736,8400.0
2014-08-07 13:20:00,48.91,48.91,48.84,48.84,3000.0,47.7736,47.7736,47.7052,47.7052,3000.0
2014-08-07 13:25:00,48.88,48.99,48.88,48.98,8400.0,47.7443,47.8517,47.7443,47.842,8400.0
2014-08-07 13:30:00,48.98,48.98,48.92,48.95,2700.0,47.842,47.842,47.7834,47.8127,2700.0
2014-08-07 13:35:00,48.94,48.99,48.92,48.99,2400.0,47.8029,47.8517,47.7834,47.8517,2400.0
2014-08-07 13:40:00,49.02,49.15,49.02,49.11,2700.0,47.881,48.008,47.881,47.9689,2700.0
2014-08-07 13:45:00,49.17,49.19,49.16,49.18,1800.0,48.0276,48.0471,48.0178,48.0373,1800.0
2014-08-07 13:50:00,49.18,49.18,49.06,49.1,5700.0,48.0373,48.0373,47.9201,47.9592,5700.0
2014-08-07 13:55:00,49.09,49.17,49.07,49.14,17700.0,47.9494,48.0276,47.9299,47.9983,17700.0
2014-08-07 14:00:00,49.16,49.16,49.08,49.09,16800.0,48.0178,48.0178,47.9396,47.9494,16800.0
2014-08-07 14:05:00,49.05,49.08,49.05,49.08,1500.0,47.9103,47.9396,47.9103,47.9396,1500.0
2014-08-07 14:10:00,49.05,49.06,49.02,49.02,2100.0,47.9103,47.9201,47.881,47.881,2100.0
2014-08-07 14:15:00,49.02,49.03,48.95,48.95,3000.0,47.881,47.8908,47.8127,47.8127,3000.0
2014-08-07 14:20:00,48.98,48.98,48.95,48.95,1500.0,47.842,47.842,47.8127,47.8127,1500.0
2014-08-07 14:25:00,48.93,48.98,48.93,48.98,2100.0,47.7931,47.842,47.7931,47.842,2100.0
2014-08-07 14:30:00,48.92,48.97,48.91,48.93,3300.0,47.7834,47.8322,47.7736,47.7931,3300.0
2014-08-07 14:35:00,48.88,48.93,48.88,48.93,900.0,47.7443,47.7931,47.7443,47.7931,900.0
2014-08-07 14:40:00,48.94,48.99,48.9,48.93,3000.0,47.8029,47.8517,47.7638,47.7931,3000.0
2014-08-07 14:45:00,48.98,48.98,48.93,48.94,10200.0,47.842,47.842,47.7931,47.8029,10200.0
2014-08-07 14:50:00,48.94,48.97,48.93,48.96,3300.0,47.8029,47.8322,47.7931,47.8224,3300.0
2014-08-07 14:55:00,48.94,48.94,48.84,48.84,2100.0,47.8029,47.8029,47.7052,47.7052,2100.0
2014-08-07 15:00:00,48.86,48.89,48.84,48.85,6900.0,47.7248,47.7541,47.7052,47.715,6900.0
2014-08-07 15:05:00,48.86,48.86,48.69,48.73,14100.0,47.7248,47.7248,47.5587,47.5978,14100.0
2014-08-07 15:10:00,48.68,48.76,48.65,48.69,22200.0,47.5489,47.6271,47.5196,47.5587,22200.0
2014-08-07 15:15:00,48.66,48.69,48.55,48.62,5100.0,47.5294,47.5587,47.422,47.4903,5100.0
2014-08-07 15:20:00,48.59,48.65,48.43,48.43,5100.0,47.461,47.5196,47.3047,47.3047,5100.0
2014-08-07 15:25:00,48.49,48.51,48.43,48.46,4800.0,47.3634,47.3829,47.3047,47.3341,4800.0
2014-08-07 15:30:00,48.56,48.56,48.48,48.51,7800.0,47.4317,47.4317,47.3536,47.3829,7800.0
2014-08-07 15:35:00,48.54,48.64,48.49,48.63,13200.0,47.4122,47.5099,47.3634,47.5001,13200.0
2014-08-07 15:40:00,48.68,48.73,48.66,48.67,8400.0,47.5489,47.5978,47.5294,47.5392,8400.0
2014-08-07 15:45:00,48.7,48.71,48.64,48.69,24000.0,47.5685,47.5782,47.5099,47.5587,24000.0
2014-08-07 15:50:00,48.7,48.73,48.64,48.69,17400.0,47.5685,47.5978,47.5099,47.5587,17400.0
2014-08-07 15:55:00,48.68,48.7,48.63,48.63,59100.0,47.5489,47.5685,47.5001,47.5001,59100.0
2014-08-08 09:30:00,48.81,48.81,48.65,48.8,9900.0,47.6759,47.6759,47.5196,47.6662,9900.0
2014-08-08 09:35:00,48.69,48.86,48.69,48.84,1500.0,47.5587,47.7248,47.5587,47.7052,1500.0
2014-08-08 09:40:00,48.8,48.8,48.54,48.57,39300.0,47.6662,47.6662,47.4122,47.4415,39300.0
2014-08-08 09:45:00,48.58,48.79,48.57,48.73,13500.0,47.4513,47.6564,47.4415,47.5978,13500.0
2014-08-08 09:50:00,48.88,49.09,48.88,49.05,9000.0,47.7443,47.9494,47.7443,47.9103,9000.0
2014-08-08 09:55:00,49.05,49.05,48.87,48.95,11700.0,47.9103,47.9103,47.7345,47.8127,11700.0
2014-08-08 10:00:00,49.01,49.09,48.91,49.09,6000.0,47.8713,47.9494,47.7736,47.9494,6000.0
2014-08-08 10:05:00,49.14,49.15,49.04,49.04,2700.0,47.9983,48.008,47.9006,47.9006,2700.0
2014-08-08 10:10:00,49.11,49.13,49.0,49.0,2700.0,47.9689,47.9885,47.8615,47.8615,2700.0
2014-08-08 10:15:00,49.03,49.05,48.99,48.99,1200.0,47.8908,47.9103,47.8517,47.8517,1200.0
2014-08-08 10:20:00,48.99,48.99,48.89,48.99,4200.0,47.8517,47.8517,47.7541,47.8517,4200.0
2014-08-08 10:25:00,48.97,49.02,48.96,48.96,2700.0,47.8322,47.881,47.8224,47.8224,2700.0
2014-08-08 10:30:00,49.0,49.0,48.85,48.85,30600.0,47.8615,47.8615,47.715,47.715,30600.0
2014-08-08 10:35:00,48.85,48.94,48.85,48.93,12600.0,47.715,47.8029,47.715,47.7931,12600.0
2014-08-08 10:40:00,48.99,49.14,48.99,49.09,2700.0,47.8517,47.9983,47.8517,47.9494,2700.0
2014-08-08 10:45:00,49.11,49.25,49.11,49.19,33000.0,47.9689,48.1057,47.9689,48.0471,33000.0
2014-08-08 10:50:00,49.2,49.23,49.2,49.23,600.0,48.0569,48.0862,48.0569,48.0862,600.0
2014-08-08 10:55:00,49.22,49.3,49.21,49.3,1500.0,48.0764,48.1545,48.0666,48.1545,1500.0
2014-08-08 11:00:00,49.26,49.28,49.21,49.28,11100.0,48.1155,48.135,48.0666,48.135,11100.0
2014-08-08 11:05:00,49.34,49.34,49.34,49.34,300.0,48.1936,48.1936,48.1936,48.1936,300.0
2014-08-08 11:10:00,49.3,49.42,49.3,49.36,1500.0,48.1545,48.2717,48.1545,48.2131,1500.0
2014-08-08 11:15:00,49.38,49.5,49.38,49.5,20700.0,48.2327,48.3499,48.2327,48.3499,20700.0
2014-08-08 11:20:00,49.47,49.47,49.41,49.46,8400.0,48.3206,48.3206,48.262,48.3108,8400.0
2014-08-08 11:25:00,49.46,49.46,49.46,49.46,0.0,48.3108,48.3108,48.3108,48.3108,0.0
2014-08-08 11:30:00,49.53,49.58,49.48,49.53,16200.0,48.3792,48.428,48.3304,48.3792,16200.0
2014-08-08 11:35:00,49.56,49.58,49.54,49.54,900.0,48.4085,48.428,48.389,48.389,900.0
2014-08-08 11:40:00,49.54,49.62,49.53,49.61,55800.0,48.389,48.4671,48.3792,48.4573,55800.0
2014-08-08 11:45:00,49.61,49.69,49.61,49.68,87600.0,48.4573,48.5355,48.4573,48.5257,87600.0
2014-08-08 11:50:00,49.66,49.69,49.66,49.69,34200.0,48.5062,48.5355,48.5062,48.5355,34200.0
2014-08-08 11:55:00,49.67,49.69,49.67,49.67,4200.0,48.5159,48.5355,48.5159,48.5159,4200.0
2014-08-08 12:00:00,49.64,49.66,49.63,49.63,2400.0,48.4866,48.5062,48.4769,48.4769,2400.0
2014-08-08 12:05:00,49.59,49.62,49.56,49.61,2700.0,48.4378,48.4671,48.4085,48.4573,2700.0
2014-08-08 12:10:00,49.62,49.65,49.62,49.65,1500.0,48.4671,48.4964,48.4671,48.4964,1500.0
2014-08-08 12:15:00,49.6,49.66,49.6,49.66,18600.0,48.4476,48.5062,48.4476,48.5062,18600.0
2014-08-08 12:20:00,49.65,49.65,49.6,49.6,1800.0,48.4964,48.4964,48.4476,48.4476,1800.0
2014-08-08 12:25:00,49.54,49.54,49.48,49.52,1200.0,48.389,48.389,48.3304,48.3694,1200.0
2014-08-08 12:30:00,49.58,49.59,49.58,49.59,600.0,48.428,48.4378,48.428,48.4378,600.0
2014-08-08 12:35:00,49.59,49.59,49.5,49.54,2700.0,48.4378,48.4378,48.3499,48.389,2700.0
2014-08-08 12:40:00,49.54,49.56,49.54,49.56,2400.0,48.389,48.4085,48.389,48.4085,2400.0
2014-08-08 12:45:00,49.55,49.55,49.48,49.53,5700.0,48.3987,48.3987,48.3304,48.3792,5700.0
2014-08-08 12:50:00,49.56,49.62,49.53,49.62,9900.0,48.4085,48.4671,48.3792,48.4671,9900.0
2014-08-08 12:55:00,49.58,49.6,49.53,49.55,4200.0,48.428,48.4476,48.3792,48.3987,4200.0
2014-08-08 13:00:00,49.6,49.61,49.58,49.61,2400.0,48.4476,48.4573,48.428,48.4573,2400.0
2014-08-08 13:05:00,49.61,49.65,49.56,49.65,14400.0,48.4573,48.4964,48.4085,48.4964,14400.0
2014-08-08 13:10:00,49.61,49.72,49.59,49.72,13800.0,48.4573,48.5648,48.4378,48.5648,13800.0
2014-08-08 13:15:00,49.68,49.79,49.67,49.79,5400.0,48.5257,48.6331,48.5159,48.6331,5400.0
2014-08-08 13:20:00,49.79,49.82,49.77,49.82,7800.0,48.6331,48.6625,48.6136,48.6625,7800.0
2014-08-08 13:25:00,49.86,49.87,49.84,49.84,2400.0,48.7015,48.7113,48.682,48.682,2400.0
2014-08-08 13:30:00,49.84,49.84,49.8,49.81,20100.0,48.682,48.682,48.6429,48.6527,20100.0
2014-08-08 13:35:00,49.79,49.81,49.71,49.74,3300.0,48.6331,48.6527,48.555,48.5843,3300.0
2014-08-08 13:40:00,49.79,49.83,49.79,49.79,3600.0,48.6331,48.6722,48.6331,48.6331,3600.0
2014-08-08 13:45:00,49.8,49.8,49.78,49.78,1200.0,48.6429,48.6429,48.6234,48.6234,1200.0
2014-08-08 13:50:00,49.77,49.81,49.75,49.75,900.0,48.6136,48.6527,48.5941,48.5941,900.0
2014-08-08 13:55:00,49.73,49.81,49.7,49.81,13200.0,48.5745,48.6527,48.5452,48.6527,13200.0
2014-08-08 14:00:00,49.79,49.83,49.79,49.83,2100.0,48.6331,48.6722,48.6331,48.6722,2100.0
2014-08-08 14:05:00,49.82,49.82,49.73,49.73,5100.0,48.6625,48.6625,48.5745,48.5745,5100.0
2014-08-08 14:10:00,49.75,49.75,49.65,49.65,9300.0,48.5941,48.5941,48.4964,48.4964,9300.0
2014-08-08 14:15:00,49.6,49.6,49.58,49.59,2700.0,48.4476,48.4476,48.428,48.4378,2700.0
2014-08-08 14:20:00,49.54,49.63,49.54,49.63,2700.0,48.389,48.4769,48.389,48.4769,2700.0
2014-08-08 14:25:00,49.61,49.69,49.61,49.69,3300.0,48.4573,48.5355,48.4573,48.5355,3300.0
2014-08-08 14:30:00,49.71,49.72,49.67,49.72,4200.0,48.555,48.5648,48.5159,48.5648,4200.0
2014-08-08 14:35:00,49.72,49.72,49.66,49.72,5400.0,48.5648,48.5648,48.5062,48.5648,5400.0
2014-08-08 14:40:00,49.76,49.76,49.69,49.71,3300.0,48.6038,48.6038,48.5355,48.555,3300.0
2014-08-08 14:45:00,49.68,49.73,49.68,49.73,1500.0,48.5257,48.5745,48.5257,48.5745,1500.0
2014-08-08 14:50:00,49.73,49.73,49.73,49.73,300.0,48.5745,48.5745,48.5745,48.5745,300.0
2014-08-08 14:55:00,49.75,49.75,49.71,49.71,5700.0,48.5941,48.5941,48.555,48.555,5700.0
2014-08-08 15:00:00,49.69,49.73,49.69,49.73,3600.0,48.5355,48.5745,48.5355,48.5745,3600.0
2014-08-08 15:05:00,49.75,49.75,49.69,49.69,900.0,48.5941,48.5941,48.5355,48.5355,900.0
2014-08-08 15:10:00,49.69,49.71,49.66,49.67,3900.0,48.5355,48.555,48.5062,48.5159,3900.0
2014-08-08 15:15:00,49.71,49.72,49.68,49.69,3300.0,48.555,48.5648,48.5257,48.5355,3300.0
2014-08-08 15:20:00,49.67,49.74,49.67,49.74,5700.0,48.5159,48.5843,48.5159,48.5843,5700.0
2014-08-08 15:25:00,49.76,49.83,49.76,49.83,4200.0,48.6038,48.6722,48.6038,48.6722,4200.0
2014-08-08 15:30:00,49.82,49.82,49.74,49.81,9900.0,48.6625,48.6625,48.5843,48.6527,9900.0
2014-08-08 15:35:00,49.82,49.82,49.77,49.77,900.0,48.6625,48.6625,48.6136,48.6136,900.0
2014-08-08 15:40:00,49.76,49.82,49.76,49.77,3900.0,48.6038,48.6625,48.6038,48.6136,3900.0
2014-08-08 15:45:00,49.78,49.83,49.78,49.78,13800.0,48.6234,48.6722,48.6234,48.6234,13800.0
2014-08-08 15:50:00,49.8,49.85,49.8,49.85,20400.0,48.6429,48.6918,48.6429,48.6918,20400.0
2014-08-08 15:55:00,49.83,49.83,49.76,49.76,23400.0,48.6722,48.6722,48.6038,48.6038,23400.0
2014-08-11 09:30:00,50.22,50.49,50.03,50.29,22800.0,49.0532,49.3169,48.8676,49.1215,22800.0
2014-08-11 09:35:00,50.29,50.29,50.23,50.23,19500.0,49.1215,49.1215,49.0629,49.0629,19500.0
2014-08-11 09:40:00,50.11,50.2,50.0,50.0,26100.0,48.9457,49.0336,48.8383,48.8383,26100.0
2014-08-11 09:45:00,50.03,50.03,49.9,50.0,19500.0,48.8676,48.8676,48.7406,48.8383,19500.0
2014-08-11 09:50:00,49.93,50.03,49.93,50.0,4500.0,48.7699,48.8676,48.7699,48.8383,4500.0
2014-08-11 09:55:00,50.1,50.13,50.06,50.13,7200.0,48.9359,48.9652,48.8969,48.9652,7200.0
2014-08-11 10:00:00,50.11,50.18,50.1,50.15,9900.0,48.9457,49.0141,48.9359,48.9848,9900.0
2014-08-11 10:05:00,50.22,50.4,50.22,50.4,6000.0,49.0532,49.229,49.0532,49.229,6000.0
2014-08-11 10:10:00,50.42,50.43,50.31,50.31,13500.0,49.2485,49.2583,49.1411,49.1411,13500.0
2014-08-11 10:15:00,50.31,50.35,50.31,50.35,2400.0,49.1411,49.1801,49.1411,49.1801,2400.0
2014-08-11 10:20:00,50.36,50.47,50.36,50.47,45300.0,49.1899,49.2973,49.1899,49.2973,45300.0
2014-08-11 10:25:00,50.39,50.39,50.34,50.37,3000.0,49.2192,49.2192,49.1704,49.1997,3000.0
2014-08-11 10:30:00,50.41,50.41,50.34,50.34,3300.0,49.2387,49.2387,49.1704,49.1704,3300.0
2014-08-11 10:35:00,50.44,50.44,50.38,50.39,1800.0,49.268,49.268,49.2094,49.2192,1800.0
2014-08-11 10:40:00,50.5,50.5,50.43,50.45,900.0,49.3267,49.3267,49.2583,49.2778,900.0
2014-08-11 10:45:00,50.52,50.66,50.51,50.66,8700.0,49.3462,49.4829,49.3364,49.4829,8700.0
2014-08-11 10:50:00,50.61,50.61,50.49,50.49,2100.0,49.4341,49.4341,49.3169,49.3169,2100.0
2014-08-11 10:55:00,50.59,50.59,50.52,50.52,1500.0,49.4146,49.4146,49.3462,49.3462,1500.0
2014-08-11 11:00:00,50.52,50.59,50.52,50.52,11400.0,49.3462,49.4146,49.3462,49.3462,11400.0
2014-08-11 11:05:00,50.59,50.72,50.54,50.72,8100.0,49.4146,49.5415,49.3657,49.5415,8100.0
2014-08-11 11:10:00,50.79,50.84,50.79,50.83,4800.0,49.6099,49.6588,49.6099,49.649,4800.0
2014-08-11 11:15:00,50.87,50.96,50.87,50.95,10200.0,49.6881,49.776,49.6881,49.7662,10200.0
2014-08-11 11:20:00,50.96,51.01,50.96,51.0,57900.0,49.776,49.8248,49.776,49.815,57900.0
2014-08-11 11:25:00,50.97,51.0,50.96,50.97,15000.0,49.7857,49.815,49.776,49.7857,15000.0
2014-08-11 11:30:00,50.97,50.97,50.9,50.92,45000.0,49.7857,49.7857,49.7174,49.7369,45000.0
2014-08-11 11:35:00,50.93,50.93,50.77,50.79,18600.0,49.7467,49.7467,49.5904,49.6099,18600.0
2014-08-11 11:40:00,50.75,50.79,50.75,50.79,1200.0,49.5708,49.6099,49.5708,49.6099,1200.0
2014-08-11 11:45:00,50.72,50.73,50.69,50.69,900.0,49.5415,49.5513,49.5122,49.5122,900.0
2014-08-11 11:50:00,50.69,50.69,50.69,50.69,300.0,49.5122,49.5122,49.5122,49.5122,300.0
2014-08-11 11:55:00,50.69,50.69,50.69,50.69,0.0,49.5122,49.5122,49.5122,49.5122,0.0
2014-08-11 12:00:00,50.65,50.67,50.58,50.58,1500.0,49.4732,49.4927,49.4048,49.4048,1500.0
2014-08-11 12:05:00,50.58,50.6,50.44,50.44,5100.0,49.4048,49.4243,49.268,49.268,5100.0
2014-08-11 12:10:00,50.52,50.55,50.45,50.48,15000.0,49.3462,49.3755,49.2778,49.3071,15000.0
2014-08-11 12:15:00,50.49,50.49,50.49,50.49,600.0,49.3169,49.3169,49.3169,49.3169,600.0
2014-08-11 12:20:00,50.5,50.5,50.45,50.49,900.0,49.3267,49.3267,49.2778,49.3169,900.0
2014-08-11 12:25:00,50.58,50.58,50.56,50.56,2100.0,49.4048,49.4048,49.3853,49.3853,2100.0
2014-08-11 12:30:00,50.56,50.56,50.56,50.56,0.0,49.3853,49.3853,49.3853,49.3853,0.0
2014-08-11 12:35:00,50.55,50.55,50.55,50.55,300.0,49.3755,49.3755,49.3755,49.3755,300.0
2014-08-11 12:40:00,50.62,50.62,50.62,50.62,300.0,49.4439,49.4439,49.4439,49.4439,300.0
2014-08-11 12:45:00,50.66,50.66,50.62,50.62,900.0,49.4829,49.4829,49.4439,49.4439,900.0
2014-08-11 12:50:00,50.62,50.62,50.62,50.62,0.0,49.4439,49.4439,49.4439,49.4439,0.0
2014-08-11 12:55:00,50.62,50.66,50.55,50.55,3900.0,49.4439,49.4829,49.3755,49.3755,3900.0
2014-08-11 13:00:00,50.55,50.55,50.55,50.55,0.0,49.3755,49.3755,49.3755,49.3755,0.0
2014-08-11 13:05:00,50.58,50.58,50.58,50.58,300.0,49.4048,49.4048,49.4048,49.4048,300.0
2014-08-11 13:10:00,50.54,50.54,50.51,50.52,1200.0,49.3657,49.3657,49.3364,49.3462,1200.0
2014-08-11 13:15:00,50.52,50.52,50.52,50.52,0.0,49.3462,49.3462,49.3462,49.3462,0.0
2014-08-11 13:20:00,50.52,50.52,50.52,50.52,600.0,49.3462,49.3462,49.3462,49.3462,600.0
2014-08-11 13:25:00,50.52,50.52,50.52,50.52,0.0,49.3462,49.3462,49.3462,49.3462,0.0
2014-08-11 13:30:00,50.45,50.48,50.45,50.48,2400.0,49.2778,49.3071,49.2778,49.3071,2400.0
2014-08-11 13:35:00,50.53,50.53,50.53,50.53,300.0,49.356,49.356,49.356,49.356,300.0
2014-08-11 13:40:00,50.55,50.55,50.55,50.55,300.0,49.3755,49.3755,49.3755,49.3755,300.0
2014-08-11 13:45:00,50.56,50.56,50.55,50.55,600.0,49.3853,49.3853,49.3755,49.3755,600.0
2014-08-11 13:50:00,50.55,50.55,50.53,50.53,600.0,49.3755,49.3755,49.356,49.356,600.0
2014-08-11 13:55:00,50.47,50.49,50.46,50.46,3600.0,49.2973,49.3169,49.2876,49.2876,3600.0
2014-08-11 14:00:00,50.51,50.51,50.46,50.49,2400.0,49.3364,49.3364,49.2876,49.3169,2400.0
2014-08-11 14:05:00,50.57,50.57,50.57,50.57,300.0,49.395,49.395,49.395,49.395,300.0
2014-08-11 14:10:00,50.62,50.62,50.6,50.6,1500.0,49.4439,49.4439,49.4243,49.4243,1500.0
2014-08-11 14:15:00,50.59,50.59,50.59,50.59,300.0,49.4146,49.4146,49.4146,49.4146,300.0
2014-08-11 14:20:00,50.59,50.59,50.59,50.59,0.0,49.4146,49.4146,49.4146,49.4146,0.0
2014-08-11 14:25:00,50.58,50.58,50.58,50.58,300.0,49.4048,49.4048,49.4048,49.4048,300.0
2014-08-11 14:30:00,50.61,50.61,50.61,50.61,300.0,49.4341,49.4341,49.4341,49.4341,300.0
2014-08-11 14:35:00,50.58,50.58,50.58,50.58,600.0,49.4048,49.4048,49.4048,49.4048,600.0
2014-08-11 14:40:00,50.58,50.58,50.58,50.58,0.0,49.4048,49.4048,49.4048,49.4048,0.0
2014-08-11 14:45:00,50.62,50.67,50.62,50.67,1500.0,49.4439,49.4927,49.4439,49.4927,1500.0
2014-08-11 14:50:00,50.67,50.67,50.67,50.67,0.0,49.4927,49.4927,49.4927,49.4927,0.0
2014-08-11 14:55:00,50.62,50.62,50.62,50.62,300.0,49.4439,49.4439,49.4439,49.4439,300.0
2014-08-11 15:00:00,50.66,50.69,50.66,50.69,1800.0,49.4829,49.5122,49.4829,49.5122,1800.0
2014-08-11 15:05:00,50.69,50.69,50.69,50.69,0.0,49.5122,49.5122,49.5122,49.5122,0.0
2014-08-11 15:10:00,50.66,50.75,50.66,50.75,1500.0,49.4829,49.5708,49.4829,49.5708,1500.0
2014-08-11 15:15:00,50.76,50.77,50.71,50.71,1800.0,49.5806,49.5904,49.5318,49.5318,1800.0
2014-08-11 15:20:00,50.7,50.73,50.69,50.73,3000.0,49.522,49.5513,49.5122,49.5513,3000.0
2014-08-11 15:25:00,50.71,50.76,50.69,50.69,28200.0,49.5318,49.5806,49.5122,49.5122,28200.0
2014-08-11 15:30:00,50.68,50.74,50.66,50.72,15000.0,49.5025,49.5611,49.4829,49.5415,15000.0
2014-08-11 15:35:00,50.71,50.73,50.67,50.68,15000.0,49.5318,49.5513,49.4927,49.5025,15000.0
2014-08-11 15:40:00,50.68,50.68,50.59,50.63,9900.0,49.5025,49.5025,49.4146,49.4536,9900.0
2014-08-11 15:45:00,50.59,50.64,50.57,50.58,20700.0,49.4146,49.4634,49.395,49.4048,20700.0
2014-08-11 15:50:00,50.59,50.64,50.59,50.64,12900.0,49.4146,49.4634,49.4146,49.4634,12900.0
2014-08-11 15:55:00,50.64,50.69,50.63,50.67,42000.0,49.4634,49.5122,49.4536,49.4927,42000.0
2014-08-12 09:30:00,50.76,50.76,50.56,50.62,4800.0,49.5806,49.5806,49.3853,49.4439,4800.0
2014-08-12 09:35:00,50.5,50.5,50.25,50.29,9600.0,49.3267,49.3267,49.0825,49.1215,9600.0
2014-08-12 09:40:00,50.31,50.31,50.26,50.26,3600.0,49.1411,49.1411,49.0922,49.0922,3600.0
2014-08-12 09:45:00,50.23,50.29,50.2,50.29,15900.0,49.0629,49.1215,49.0336,49.1215,15900.0
2014-08-12 09:50:00,50.32,50.33,50.25,50.25,3000.0,49.1508,49.1606,49.0825,49.0825,3000.0
2014-08-12 09:55:00,50.3,50.41,50.3,50.41,1200.0,49.1313,49.2387,49.1313,49.2387,1200.0
2014-08-12 10:00:00,50.4,50.46,50.35,50.35,37800.0,49.229,49.2876,49.1801,49.1801,37800.0
2014-08-12 10:05:00,50.49,50.49,50.38,50.44,33900.0,49.3169,49.3169,49.2094,49.268,33900.0
2014-08-12 10:10:00,50.44,50.44,50.27,50.29,37500.0,49.268,49.268,49.102,49.1215,37500.0
2014-08-12 10:15:00,50.29,50.29,50.29,50.29,0.0,49.1215,49.1215,49.1215,49.1215,0.0
2014-08-12 10:20:00,50.4,50.4,50.4,50.4,600.0,49.229,49.229,49.229,49.229,600.0
2014-08-12 10:25:00,50.51,50.53,50.44,50.48,25200.0,49.3364,49.356,49.268,49.3071,25200.0
2014-08-12 10:30:00,50.46,50.49,50.43,50.49,41400.0,49.2876,49.3169,49.2583,49.3169,41400.0
2014-08-12 10:35:00,50.46,50.56,50.46,50.56,8700.0,49.2876,49.3853,49.2876,49.3853,8700.0
2014-08-12 10:40:00,50.59,50.59,50.51,50.51,900.0,49.4146,49.4146,49.3364,49.3364,900.0
2014-08-12 10:45:00,50.5,50.51,50.49,50.49,1800.0,49.3267,49.3364,49.3169,49.3169,1800.0
2014-08-12 10:50:00,50.37,50.39,50.32,50.32,1500.0,49.1997,49.2192,49.1508,49.1508,1500.0
2014-08-12 10:55:00,50.39,50.44,50.38,50.42,37500.0,49.2192,49.268,49.2094,49.2485,37500.0
2014-08-12 11:00:00,50.42,50.42,50.11,50.17,15900.0,49.2485,49.2485,48.9457,49.0043,15900.0
2014-08-12 11:05:00,50.21,50.21,50.12,50.18,2100.0,49.0434,49.0434,48.9555,49.0141,2100.0
2014-08-12 11:10:00,50.31,50.33,50.28,50.33,3900.0,49.1411,49.1606,49.1118,49.1606,3900.0
2014-08-12 11:15:00,50.28,50.33,50.25,50.29,2700.0,49.1118,49.1606,49.0825,49.1215,2700.0
2014-08-12 11:20:00,50.34,50.34,50.33,50.33,3300.0,49.1704,49.1704,49.1606,49.1606,3300.0
2014-08-12 11:25:00,50.32,50.35,50.3,50.33,27300.0,49.1508,49.1801,49.1313,49.1606,27300.0
2014-08-12 11:30:00,50.33,50.37,50.26,50.37,24600.0,49.1606,49.1997,49.0922,49.1997,24600.0
2014-08-12 11:35:00,50.37,50.37,50.37,50.37,0.0,49.1997,49.1997,49.1997,49.1997,0.0
2014-08-12 11:40:00,50.35,50.35,50.33,50.33,600.0,49.1801,49.1801,49.1606,49.1606,600.0
2014-08-12 11:45:00,50.33,50.42,50.33,50.42,3600.0,49.1606,49.2485,49.1606,49.2485,3600.0
2014-08-12 11:50:00,50.34,50.34,50.33,50.33,600.0,49.1704,49.1704,49.1606,49.1606,600.0
2014-08-12 11:55:00,50.33,50.33,50.21,50.21,3600.0,49.1606,49.1606,49.0434,49.0434,3600.0
2014-08-12 12:00:00,50.17,50.18,50.17,50.18,1500.0,49.0043,49.0141,49.0043,49.0141,1500.0
2014-08-12 12:05:00,50.21,50.21,50.08,50.14,7500.0,49.0434,49.0434,48.9164,48.975,7500.0
2014-08-12 12:10:00,50.1,50.14,50.1,50.14,600.0,48.9359,48.975,48.9359,48.975,600.0
2014-08-12 12:15:00,50.18,50.18,50.18,50.18,1500.0,49.0141,49.0141,49.0141,49.0141,1500.0
2014-08-12 12:20:00,50.13,50.2,50.13,50.2,1200.0,48.9652,49.0336,48.9652,49.0336,1200.0
2014-08-12 12:25:00,50.2,50.21,50.17,50.2,4500.0,49.0336,49.0434,49.0043,49.0336,4500.0
2014-08-12 12:30:00,50.21,50.21,50.21,50.21,300.0,49.0434,49.0434,49.0434,49.0434,300.0
2014-08-12 12:35:00,50.23,50.33,50.23,50.33,5400.0,49.0629,49.1606,49.0629,49.1606,5400.0
2014-08-12 12:40:00,50.33,50.34,50.33,50.33,3900.0,49.1606,49.1704,49.1606,49.1606,3900.0
2014-08-12 12:45:00,50.33,50.33,50.32,50.33,1500.0,49.1606,49.1606,49.1508,49.1606,1500.0
2014-08-12 12:50:00,50.32,50.33,50.26,50.32,9600.0,49.1508,49.1606,49.0922,49.1508,9600.0
2014-08-12 12:55:00,50.28,50.31,50.24,50.24,1800.0,49.1118,49.1411,49.0727,49.0727,1800.0
2014-08-12 13:00:00,50.23,50.23,50.23,50.23,600.0,49.0629,49.0629,49.0629,49.0629,600.0
2014-08-12 13:05:00,50.26,50.26,50.22,50.22,1800.0,49.0922,49.0922,49.0532,49.0532,1800.0
2014-08-12 13:10:00,50.28,50.28,50.25,50.25,600.0,49.1118,49.1118,49.0825,49.0825,600.0
2014-08-12 13:15:00,50.25,50.25,50.25,50.25,0.0,49.0825,49.0825,49.0825,49.0825,0.0
2014-08-12 13:20:00,50.22,50.22,50.19,50.19,900.0,49.0532,49.0532,49.0239,49.0239,900.0
2014-08-12 13:25:00,50.19,50.19,50.16,50.16,600.0,49.0239,49.0239,48.9946,48.9946,600.0
2014-08-12 13:30:00,50.15,50.19,50.08,50.12,43200.0,48.9848,49.0239,48.9164,48.9555,43200.0
2014-08-12 13:35:00,50.11,50.2,50.11,50.2,12900.0,48.9457,49.0336,48.9457,49.0336,12900.0
2014-08-12 13:40:00,50.17,50.19,50.15,50.17,2700.0,49.0043,49.0239,48.9848,49.0043,2700.0
2014-08-12 13:45:00,50.15,50.2,50.13,50.18,48600.0,48.9848,49.0336,48.9652,49.0141,48600.0
2014-08-12 13:50:00,50.18,50.22,50.16,50.22,17400.0,49.0141,49.0532,48.9946,49.0532,17400.0
2014-08-12 13:55:00,50.22,50.3,50.21,50.29,58500.0,49.0532,49.1313,49.0434,49.1215,58500.0
2014-08-12 14:00:00,50.28,50.29,50.22,50.23,13500.0,49.1118,49.1215,49.0532,49.0629,13500.0
2014-08-12 14:05:00,50.23,50.23,50.12,50.13,12900.0,49.0629,49.0629,48.9555,48.9652,12900.0
2014-08-12 14:10:00,50.14,50.15,50.11,50.15,13500.0,48.975,48.9848,48.9457,48.9848,13500.0
2014-08-12 14:15:00,50.16,50.17,50.13,50.15,15600.0,48.9946,49.0043,48.9652,48.9848,15600.0
2014-08-12 14:20:00,50.15,50.17,50.13,50.16,15600.0,48.9848,49.0043,48.9652,48.9946,15600.0
2014-08-12 14:25:00,50.16,50.17,50.01,50.09,18600.0,48.9946,49.0043,48.848,48.9262,18600.0
2014-08-12 14:30:00,50.09,50.09,50.03,50.07,15900.0,48.9262,48.9262,48.8676,48.9066,15900.0
2014-08-12 14:35:00,50.06,50.16,50.06,50.16,13200.0,48.8969,48.9946,48.8969,48.9946,13200.0
2014-08-12 14:40:00,50.17,50.23,50.15,50.21,58800.0,49.0043,49.0629,48.9848,49.0434,58800.0
2014-08-12 14:45:00,50.18,50.2,50.08,50.13,68400.0,49.0141,49.0336,48.9164,48.9652,68400.0
2014-08-12 14:50:00,50.13,50.18,50.13,50.18,11100.0,48.9652,49.0141,48.9652,49.0141,11100.0
2014-08-12 14:55:00,50.17,50.17,50.07,50.12,15900.0,49.0043,49.0043,48.9066,48.9555,15900.0
2014-08-12 15:00:00,50.12,50.15,50.11,50.15,12600.0,48.9555,48.9848,48.9457,48.9848,12600.0
2014-08-12 15:05:00,50.15,50.19,50.11,50.19,22200.0,48.9848,49.0239,48.9457,49.0239,22200.0
2014-08-12 15:10:00,50.19,50.19,50.12,50.15,11700.0,49.0239,49.0239,48.9555,48.9848,11700.0
2014-08-12 15:15:00,50.15,50.15,50.09,50.11,16200.0,48.9848,48.9848,48.9262,48.9457,16200.0
2014-08-12 15:20:00,50.09,50.09,50.06,50.06,1500.0,48.9262,48.9262,48.8969,48.8969,1500.0
2014-08-12 15:25:00,50.05,50.05,50.04,50.04,1500.0,48.8871,48.8871,48.8773,48.8773,1500.0
2014-08-12 15:30:00,50.0,50.05,49.98,50.0,5700.0,48.8383,48.8871,48.8187,48.8383,5700.0
2014-08-12 15:35:00,50.0,50.07,50.0,50.05,6000.0,48.8383,48.9066,48.8383,48.8871,6000.0
2014-08-12 15:40:00,50.09,50.16,50.09,50.12,12000.0,48.9262,48.9946,48.9262,48.9555,12000.0
2014-08-12 15:45:00,50.12,50.13,50.09,50.11,23100.0,48.9555,48.9652,48.9262,48.9457,23100.0
2014-08-12 15:50:00,50.09,50.12,50.04,50.05,26700.0,48.9262,48.9555,48.8773,48.8871,26700.0
2014-08-12 15:55:00,50.07,50.14,50.07,50.12,39900.0,48.9066,48.975,48.9066,48.9555,39900.0
2014-08-13 09:30:00,50.38,50.38,50.15,50.15,7800.0,49.2094,49.2094,48.9848,48.9848,7800.0
2014-08-13 09:35:00,50.18,50.32,50.18,50.32,2700.0,49.0141,49.1508,49.0141,49.1508,2700.0
2014-08-13 09:40:00,50.37,50.38,50.27,50.38,3000.0,49.1997,49.2094,49.102,49.2094,3000.0
2014-08-13 09:45:00,50.4,50.42,50.33,50.33,6600.0,49.229,49.2485,49.1606,49.1606,6600.0
2014-08-13 09:50:00,50.32,50.32,50.28,50.28,600.0,49.1508,49.1508,49.1118,49.1118,600.0
2014-08-13 09:55:00,50.26,50.26,50.2,50.22,4500.0,49.0922,49.0922,49.0336,49.0532,4500.0
2014-08-13 10:00:00,50.28,50.46,50.27,50.38,5100.0,49.1118,49.2876,49.102,49.2094,5100.0
2014-08-13 10:05:00,50.41,50.5,50.41,50.43,4200.0,49.2387,49.3267,49.2387,49.2583,4200.0
2014-08-13 10:10:00,50.48,50.51,50.44,50.46,2100.0,49.3071,49.3364,49.268,49.2876,2100.0
2014-08-13 10:15:00,50.53,50.6,50.53,50.59,6900.0,49.356,49.4243,49.356,49.4146,6900.0
2014-08-13 10:20:00,50.59,50.59,50.55,50.56,2100.0,49.4146,49.4146,49.3755,49.3853,2100.0
2014-08-13 10:25:00,50.5,50.66,50.5,50.66,107400.0,49.3267,49.4829,49.3267,49.4829,107400.0
2014-08-13 10:30:00,50.58,50.66,50.58,50.66,104100.0,49.4048,49.4829,49.4048,49.4829,104100.0
2014-08-13 10:35:00,50.65,50.75,50.65,50.72,11400.0,49.4732,49.5708,49.4732,49.5415,11400.0
2014-08-13 10:40:00,50.74,50.75,50.68,50.69,18600.0,49.5611,49.5708,49.5025,49.5122,18600.0
2014-08-13 10:45:00,50.7,50.75,50.66,50.75,1800.0,49.522,49.5708,49.4829,49.5708,1800.0
2014-08-13 10:50:00,50.72,50.77,50.72,50.73,5400.0,49.5415,49.5904,49.5415,49.5513,5400.0
2014-08-13 10:55:00,50.73,50.74,50.71,50.74,2400.0,49.5513,49.5611,49.5318,49.5611,2400.0
2014-08-13 11:00:00,50.77,50.77,50.77,50.77,1800.0,49.5904,49.5904,49.5904,49.5904,1800.0
2014-08-13 11:05:00,50.77,50.79,50.75,50.75,2400.0,49.5904,49.6099,49.5708,49.5708,2400.0
2014-08-13 11:10:00,50.76,50.8,50.76,50.8,900.0,49.5806,49.6197,49.5806,49.6197,900.0
2014-08-13 11:15:00,50.78,50.8,50.72,50.72,8700.0,49.6001,49.6197,49.5415,49.5415,8700.0
2014-08-13 11:20:00,50.71,50.77,50.7,50.74,14400.0,49.5318,49.5904,49.522,49.5611,14400.0
2014-08-13 11:25:00,50.76,50.76,50.76,50.76,1200.0,49.5806,49.5806,49.5806,49.5806,1200.0
2014-08-13 11:30:00,50.8,50.8,50.8,50.8,300.0,49.6197,49.6197,49.6197,49.6197,300.0
2014-08-13 11:35:00,51.0,51.03,51.0,51.01,3000.0,49.815,49.8443,49.815,49.8248,3000.0
2014-08-13 11:40:00,51.0,51.0,50.93,50.95,5700.0,49.815,49.815,49.7467,49.7662,5700.0
2014-08-13 11:45:00,50.98,50.98,50.98,50.98,600.0,49.7955,49.7955,49.7955,49.7955,600.0
2014-08-13 11:50:00,50.98,50.98,50.92,50.92,1200.0,49.7955,49.7955,49.7369,49.7369,1200.0
2014-08-13 11:55:00,50.93,50.93,50.87,50.87,1500.0,49.7467,49.7467,49.6881,49.6881,1500.0
2014-08-13 12:00:00,50.87,50.87,50.87,50.87,900.0,49.6881,49.6881,49.6881,49.6881,900.0
2014-08-13 12:05:00,50.82,50.85,50.73,50.73,1500.0,49.6392,49.6685,49.5513,49.5513,1500.0
2014-08-13 12:10:00,50.72,50.76,50.71,50.71,1500.0,49.5415,49.5806,49.5318,49.5318,1500.0
2014-08-13 12:15:00,50.71,50.71,50.71,50.71,0.0,49.5318,49.5318,49.5318,49.5318,0.0
2014-08-13 12:20:00,50.74,50.74,50.74,50.74,300.0,49.5611,49.5611,49.5611,49.5611,300.0
2014-08-13 12:25:00,50.79,50.82,50.79,50.82,1500.0,49.6099,49.6392,49.6099,49.6392,1500.0
2014-08-13 12:30:00,50.78,50.82,50.78,50.82,1800.0,49.6001,49.6392,49.6001,49.6392,1800.0
2014-08-13 12:35:00,50.82,50.82,50.82,50.82,0.0,49.6392,49.6392,49.6392,49.6392,0.0
2014-08-13 12:40:00,50.82,50.82,50.82,50.82,0.0,49.6392,49.6392,49.6392,49.6392,0.0
2014-08-13 12:45:00,50.73,50.78,50.73,50.76,12000.0,49.5513,49.6001,49.5513,49.5806,12000.0
2014-08-13 12:50:00,50.76,50.76,50.76,50.76,0.0,49.5806,49.5806,49.5806,49.5806,0.0
2014-08-13 12:55:00,50.68,50.68,50.65,50.65,2700.0,49.5025,49.5025,49.4732,49.4732,2700.0
2014-08-13 13:00:00,50.69,50.94,50.69,50.93,76500.0,49.5122,49.7564,49.5122,49.7467,76500.0
2014-08-13 13:05:00,50.92,51.19,50.92,51.19,231300.0,49.7369,50.0006,49.7369,50.0006,231300.0
2014-08-13 13:10:00,51.2,51.24,51.16,51.16,56700.0,50.0104,50.0495,49.9713,49.9713,56700.0
2014-08-13 13:15:00,51.2,51.22,51.16,51.2,6300.0,50.0104,50.0299,49.9713,50.0104,6300.0
2014-08-13 13:20:00,51.17,51.2,51.14,51.14,2400.0,49.9811,50.0104,49.9518,49.9518,2400.0
2014-08-13 13:25:00,51.13,51.17,51.06,51.13,7200.0,49.942,49.9811,49.8736,49.942,7200.0
2014-08-13 13:30:00,51.13,51.13,51.13,51.13,300.0,49.942,49.942,49.942,49.942,300.0
2014-08-13 13:35:00,51.2,51.2,51.2,51.2,600.0,50.0104,50.0104,50.0104,50.0104,600.0
2014-08-13 13:40:00,51.22,51.25,51.22,51.25,2700.0,50.0299,50.0592,50.0299,50.0592,2700.0
2014-08-13 13:45:00,51.28,51.28,51.28,51.28,300.0,50.0885,50.0885,50.0885,50.0885,300.0
2014-08-13 13:50:00,51.25,51.26,51.25,51.26,1200.0,50.0592,50.069,50.0592,50.069,1200.0
2014-08-13 13:55:00,51.26,51.3,51.26,51.26,3600.0,50.069,50.1081,50.069,50.069,3600.0
2014-08-13 14:00:00,51.3,51.32,51.27,51.3,6600.0,50.1081,50.1276,50.0788,50.1081,6600.0
2014-08-13 14:05:00,51.33,51.33,51.25,51.25,2100.0,50.1374,50.1374,50.0592,50.0592,2100.0
2014-08-13 14:10:00,51.23,51.25,51.21,51.24,1500.0,50.0397,50.0592,50.0202,50.0495,1500.0
2014-08-13 14:15:00,51.26,51.26,51.21,51.22,1800.0,50.069,50.069,50.0202,50.0299,1800.0
2014-08-13 14:20:00,51.23,51.25,51.19,51.23,10500.0,50.0397,50.0592,50.0006,50.0397,10500.0
2014-08-13 14:25:00,51.27,51.28,51.25,51.25,1800.0,50.0788,50.0885,50.0592,50.0592,1800.0
2014-08-13 14:30:00,51.23,51.23,51.2,51.2,3300.0,50.0397,50.0397,50.0104,50.0104,3300.0
2014-08-13 14:35:00,51.25,51.27,51.23,51.23,1200.0,50.0592,50.0788,50.0397,50.0397,1200.0
2014-08-13 14:40:00,51.28,51.28,51.23,51.23,2100.0,50.0885,50.0885,50.0397,50.0397,2100.0
2014-08-13 14:45:00,51.26,51.27,51.22,51.24,3900.0,50.069,50.0788,50.0299,50.0495,3900.0
2014-08-13 14:50:00,51.26,51.27,51.26,51.27,4500.0,50.069,50.0788,50.069,50.0788,4500.0
2014-08-13 14:55:00,51.28,51.28,51.19,51.2,4200.0,50.0885,50.0885,50.0006,50.0104,4200.0
2014-08-13 15:00:00,51.19,51.23,51.18,51.18,1500.0,50.0006,50.0397,49.9909,49.9909,1500.0
2014-08-13 15:05:00,51.21,51.21,51.18,51.18,4800.0,50.0202,50.0202,49.9909,49.9909,4800.0
2014-08-13 15:10:00,51.18,51.19,51.17,51.19,4200.0,49.9909,50.0006,49.9811,50.0006,4200.0
2014-08-13 15:15:00,51.2,51.22,51.17,51.22,1800.0,50.0104,50.0299,49.9811,50.0299,1800.0
2014-08-13 15:20:00,51.19,51.26,51.19,51.24,5400.0,50.0006,50.069,50.0006,50.0495,5400.0
2014-08-13 15:25:00,51.23,51.23,51.23,51.23,1200.0,50.0397,50.0397,50.0397,50.0397,1200.0
2014-08-13 15:30:00,51.22,51.22,51.18,51.21,6600.0,50.0299,50.0299,49.9909,50.0202,6600.0
2014-08-13 15:35:00,51.22,51.24,51.19,51.23,4200.0,50.0299,50.0495,50.0006,50.0397,4200.0
2014-08-13 15:40:00,51.23,51.25,51.22,51.23,6300.0,50.0397,50.0592,50.0299,50.0397,6300.0
2014-08-13 15:45:00,51.23,51.28,51.2,51.2,16800.0,50.0397,50.0885,50.0104,50.0104,16800.0
2014-08-13 15:50:00,51.24,51.28,51.22,51.25,22800.0,50.0495,50.0885,50.0299,50.0592,22800.0
2014-08-13 15:55:00,51.23,51.25,51.19,51.23,19800.0,50.0397,50.0592,50.0006,50.0397,19800.0
2014-08-14 09:30:00,51.23,51.44,51.14,51.44,24900.0,50.0397,50.2448,49.9518,50.2448,24900.0
2014-08-14 09:35:00,51.45,51.5,51.38,51.5,5100.0,50.2546,50.3034,50.1862,50.3034,5100.0
2014-08-14 09:40:00,51.52,51.54,51.43,51.47,4800.0,50.323,50.3425,50.235,50.2741,4800.0
2014-08-14 09:45:00,51.52,51.56,51.42,51.42,22500.0,50.323,50.362,50.2253,50.2253,22500.0
2014-08-14 09:50:00,51.49,51.57,51.41,51.49,24300.0,50.2937,50.3718,50.2155,50.2937,24300.0
2014-08-14 09:55:00,51.52,51.63,51.49,51.62,6300.0,50.323,50.4304,50.2937,50.4206,6300.0
2014-08-14 10:00:00,51.53,51.53,51.44,51.44,3900.0,50.3327,50.3327,50.2448,50.2448,3900.0
2014-08-14 10:05:00,51.44,51.44,51.44,51.44,300.0,50.2448,50.2448,50.2448,50.2448,300.0
2014-08-14 10:10:00,51.39,51.5,51.37,51.37,86100.0,50.196,50.3034,50.1764,50.1764,86100.0
2014-08-14 10:15:00,51.43,51.61,51.43,51.52,1200.0,50.235,50.4109,50.235,50.323,1200.0
2014-08-14 10:20:00,51.52,51.65,51.52,51.61,8700.0,50.323,50.4499,50.323,50.4109,8700.0
2014-08-14 10:25:00,51.63,51.66,51.57,51.64,2400.0,50.4304,50.4597,50.3718,50.4402,2400.0
2014-08-14 10:30:00,51.62,51.66,51.6,51.65,3600.0,50.4206,50.4597,50.4011,50.4499,3600.0
2014-08-14 10:35:00,51.58,51.58,51.57,51.57,1500.0,50.3816,50.3816,50.3718,50.3718,1500.0
2014-08-14 10:40:00,51.62,51.63,51.59,51.61,2100.0,50.4206,50.4304,50.3913,50.4109,2100.0
2014-08-14 10:45:00,51.67,51.67,51.67,51.67,7800.0,50.4695,50.4695,50.4695,50.4695,7800.0
2014-08-14 10:50:00,51.75,51.83,51.75,51.76,16200.0,50.5476,50.6258,50.5476,50.5574,16200.0
2014-08-14 10:55:00,51.79,51.79,51.74,51.74,5100.0,50.5867,50.5867,50.5378,50.5378,5100.0
2014-08-14 11:00:00,51.69,51.69,51.62,51.67,9300.0,50.489,50.489,50.4206,50.4695,9300.0
2014-08-14 11:05:00,51.68,51.69,51.66,51.68,6000.0,50.4792,50.489,50.4597,50.4792,6000.0
2014-08-14 11:10:00,51.7,51.72,51.64,51.64,4800.0,50.4988,50.5183,50.4402,50.4402,4800.0
2014-08-14 11:15:00,51.66,51.7,51.66,51.7,1200.0,50.4597,50.4988,50.4597,50.4988,1200.0
2014-08-14 11:20:00,51.74,51.74,51.73,51.73,600.0,50.5378,50.5378,50.5281,50.5281,600.0
2014-08-14 11:25:00,51.75,51.75,51.68,51.68,1500.0,50.5476,50.5476,50.4792,50.4792,1500.0
2014-08-14 11:30:00,51.65,51.65,51.61,51.61,600.0,50.4499,50.4499,50.4109,50.4109,600.0
2014-08-14 11:35:00,51.55,51.62,51.49,51.62,5100.0,50.3523,50.4206,50.2937,50.4206,5100.0
2014-08-14 11:40:00,51.55,51.66,51.55,51.59,3000.0,50.3523,50.4597,50.3523,50.3913,3000.0
2014-08-14 11:45:00,51.62,51.67,51.62,51.67,1800.0,50.4206,50.4695,50.4206,50.4695,1800.0
2014-08-14 11:50:00,51.64,51.67,51.64,51.64,3000.0,50.4402,50.4695,50.4402,50.4402,3000.0
2014-08-14 11:55:00,51.65,51.66,51.63,51.65,5400.0,50.4499,50.4597,50.4304,50.4499,5400.0
2014-08-14 12:00:00,51.66,51.67,51.63,51.67,3900.0,50.4597,50.4695,50.4304,50.4695,3900.0
2014-08-14 12:05:00,51.66,51.7,51.66,51.66,1500.0,50.4597,50.4988,50.4597,50.4597,1500.0
2014-08-14 12:10:00,51.69,51.69,51.66,51.67,3000.0,50.489,50.489,50.4597,50.4695,3000.0
2014-08-14 12:15:00,51.67,51.71,51.67,51.69,1800.0,50.4695,50.5085,50.4695,50.489,1800.0
2014-08-14 12:20:00,51.68,51.7,51.67,51.67,4200.0,50.4792,50.4988,50.4695,50.4695,4200.0
2014-08-14 12:25:00,51.69,51.69,51.63,51.68,8700.0,50.489,50.489,50.4304,50.4792,8700.0
2014-08-14 12:30:00,51.65,51.65,51.62,51.62,1200.0,50.4499,50.4499,50.4206,50.4206,1200.0
2014-08-14 12:35:00,51.6,51.61,51.58,51.58,1200.0,50.4011,50.4109,50.3816,50.3816,1200.0
2014-08-14 12:40:00,51.59,51.6,51.56,51.59,2400.0,50.3913,50.4011,50.362,50.3913,2400.0
2014-08-14 12:45:00,51.59,51.62,51.59,51.61,15600.0,50.3913,50.4206,50.3913,50.4109,15600.0
2014-08-14 12:50:00,51.61,51.63,51.61,51.63,14400.0,50.4109,50.4304,50.4109,50.4304,14400.0
2014-08-14 12:55:00,51.63,51.67,51.62,51.66,42300.0,50.4304,50.4695,50.4206,50.4597,42300.0
2014-08-14 13:00:00,51.58,51.63,51.58,51.63,1200.0,50.3816,50.4304,50.3816,50.4304,1200.0
2014-08-14 13:05:00,51.61,51.61,51.58,51.58,600.0,50.4109,50.4109,50.3816,50.3816,600.0
2014-08-14 13:10:00,51.59,51.65,51.59,51.65,10500.0,50.3913,50.4499,50.3913,50.4499,10500.0
2014-08-14 13:15:00,51.65,51.74,51.65,51.72,5700.0,50.4499,50.5378,50.4499,50.5183,5700.0
2014-08-14 13:20:00,51.69,51.71,51.66,51.66,4800.0,50.489,50.5085,50.4597,50.4597,4800.0
2014-08-14 13:25:00,51.64,51.64,51.63,51.63,900.0,50.4402,50.4402,50.4304,50.4304,900.0
2014-08-14 13:30:00,51.55,51.56,51.55,51.55,1800.0,50.3523,50.362,50.3523,50.3523,1800.0
2014-08-14 13:35:00,51.51,51.55,51.51,51.54,3900.0,50.3132,50.3523,50.3132,50.3425,3900.0
2014-08-14 13:40:00,51.51,51.51,51.48,51.5,1500.0,50.3132,50.3132,50.2839,50.3034,1500.0
2014-08-14 13:45:00,51.47,51.47,51.47,51.47,1200.0,50.2741,50.2741,50.2741,50.2741,1200.0
2014-08-14 13:50:00,51.49,51.5,51.49,51.5,3300.0,50.2937,50.3034,50.2937,50.3034,3300.0
2014-08-14 13:55:00,51.49,51.51,51.43,51.48,3900.0,50.2937,50.3132,50.235,50.2839,3900.0
2014-08-14 14:00:00,51.46,51.47,51.43,51.43,3000.0,50.2643,50.2741,50.235,50.235,3000.0
2014-08-14 14:05:00,51.4,51.4,51.4,51.4,600.0,50.2057,50.2057,50.2057,50.2057,600.0
2014-08-14 14:10:00,51.44,51.46,51.39,51.39,2400.0,50.2448,50.2643,50.196,50.196,2400.0
2014-08-14 14:15:00,51.42,51.43,51.39,51.43,2700.0,50.2253,50.235,50.196,50.235,2700.0
2014-08-14 14:20:00,51.42,51.42,51.39,51.42,4500.0,50.2253,50.2253,50.196,50.2253,4500.0
2014-08-14 14:25:00,51.41,51.48,51.4,51.48,2100.0,50.2155,50.2839,50.2057,50.2839,2100.0
2014-08-14 14:30:00,51.54,51.54,51.54,51.54,300.0,50.3425,50.3425,50.3425,50.3425,300.0
2014-08-14 14:35:00,51.52,51.57,51.52,51.55,4800.0,50.323,50.3718,50.323,50.3523,4800.0
2014-08-14 14:40:00,51.53,51.53,51.53,51.53,300.0,50.3327,50.3327,50.3327,50.3327,300.0
2014-08-14 14:45:00,51.55,51.57,51.53,51.53,1200.0,50.3523,50.3718,50.3327,50.3327,1200.0
2014-08-14 14:50:00,51.53,51.53,51.53,51.53,0.0,50.3327,50.3327,50.3327,50.3327,0.0
2014-08-14 14:55:00,51.58,51.6,51.56,51.57,2400.0,50.3816,50.4011,50.362,50.3718,2400.0
2014-08-14 15:00:00,51.61,51.62,51.58,51.6,4500.0,50.4109,50.4206,50.3816,50.4011,4500.0
2014-08-14 15:05:00,51.63,51.65,51.57,51.57,2400.0,50.4304,50.4499,50.3718,50.3718,2400.0
2014-08-14 15:10:00,51.59,51.63,51.59,51.63,2400.0,50.3913,50.4304,50.3913,50.4304,2400.0
2014-08-14 15:15:00,51.63,51.63,51.61,51.62,1800.0,50.4304,50.4304,50.4109,50.4206,1800.0
2014-08-14 15:20:00,51.59,51.63,51.59,51.62,900.0,50.3913,50.4304,50.3913,50.4206,900.0
2014-08-14 15:25:00,51.61,51.61,51.61,51.61,900.0,50.4109,50.4109,50.4109,50.4109,900.0
2014-08-14 15:30:00,51.67,51.67,51.63,51.63,1200.0,50.4695,50.4695,50.4304,50.4304,1200.0
2014-08-14 15:35:00,51.66,51.66,51.6,51.6,2400.0,50.4597,50.4597,50.4011,50.4011,2400.0
2014-08-14 15:40:00,51.64,51.64,51.59,51.61,9300.0,50.4402,50.4402,50.3913,50.4109,9300.0
2014-08-14 15:45:00,51.61,51.66,51.6,51.64,7800.0,50.4109,50.4597,50.4011,50.4402,7800.0
2014-08-14 15:50:00,51.66,51.71,51.66,51.69,31200.0,50.4597,50.5085,50.4597,50.489,31200.0
2014-08-14 15:55:00,51.7,51.75,51.67,51.74,52200.0,50.4988,50.5476,50.4695,50.5378,52200.0
2014-08-15 09:30:00,52.16,52.17,51.86,52.17,11400.0,50.9481,50.9579,50.6551,50.9579,11400.0
2014-08-15 09:35:00,52.13,52.25,52.07,52.17,21300.0,50.9188,51.036,50.8602,50.9579,21300.0
2014-08-15 09:40:00,52.07,52.13,51.87,51.87,7800.0,50.8602,50.9188,50.6648,50.6648,7800.0
2014-08-15 09:45:00,52.0,52.02,51.88,52.02,1500.0,50.7918,50.8113,50.6746,50.8113,1500.0
2014-08-15 09:50:00,52.06,52.11,51.97,52.04,4200.0,50.8504,50.8992,50.7625,50.8309,4200.0
2014-08-15 09:55:00,52.12,52.12,52.03,52.1,8700.0,50.909,50.909,50.8211,50.8895,8700.0
2014-08-15 10:00:00,52.11,52.17,52.06,52.13,14100.0,50.8992,50.9579,50.8504,50.9188,14100.0
2014-08-15 10:05:00,52.16,52.21,52.08,52.09,4800.0,50.9481,50.9969,50.8699,50.8797,4800.0
2014-08-15 10:10:00,52.15,52.22,52.05,52.05,10800.0,50.9383,51.0067,50.8406,50.8406,10800.0
2014-08-15 10:15:00,52.01,52.15,51.97,52.06,14100.0,50.8016,50.9383,50.7625,50.8504,14100.0
2014-08-15 10:20:00,52.17,52.2,52.12,52.2,5400.0,50.9579,50.9872,50.909,50.9872,5400.0
2014-08-15 10:25:00,52.21,52.21,52.16,52.16,5700.0,50.9969,50.9969,50.9481,50.9481,5700.0
2014-08-15 10:30:00,52.16,52.25,52.16,52.17,2700.0,50.9481,51.036,50.9481,50.9579,2700.0
2014-08-15 10:35:00,52.2,52.23,52.16,52.2,4800.0,50.9872,51.0165,50.9481,50.9872,4800.0
2014-08-15 10:40:00,52.17,52.18,51.9,51.9,24600.0,50.9579,50.9676,50.6941,50.6941,24600.0
2014-08-15 10:45:00,51.84,51.9,51.64,51.67,18900.0,50.6355,50.6941,50.4402,50.4695,18900.0
2014-08-15 10:50:00,51.67,51.76,51.47,51.54,54900.0,50.4695,50.5574,50.2741,50.3425,54900.0
2014-08-15 10:55:00,51.45,51.62,51.33,51.62,13200.0,50.2546,50.4206,50.1374,50.4206,13200.0
2014-08-15 11:00:00,51.57,51.65,51.46,51.56,9000.0,50.3718,50.4499,50.2643,50.362,9000.0
2014-08-15 11:05:00,51.53,51.66,51.41,51.55,20400.0,50.3327,50.4597,50.2155,50.3523,20400.0
2014-08-15 11:10:00,51.54,51.64,51.49,51.56,13800.0,50.3425,50.4402,50.2937,50.362,13800.0
2014-08-15 11:15:00,51.6,51.65,51.6,51.6,2100.0,50.4011,50.4499,50.4011,50.4011,2100.0
2014-08-15 11:20:00,51.59,51.59,51.45,51.54,8100.0,50.3913,50.3913,50.2546,50.3425,8100.0
2014-08-15 11:25:00,51.46,51.55,51.43,51.44,4200.0,50.2643,50.3523,50.235,50.2448,4200.0
2014-08-15 11:30:00,51.52,51.52,51.28,51.28,4800.0,50.323,50.323,50.0885,50.0885,4800.0
2014-08-15 11:35:00,51.37,51.38,51.33,51.33,3000.0,50.1764,50.1862,50.1374,50.1374,3000.0
2014-08-15 11:40:00,51.3,51.39,51.3,51.39,600.0,50.1081,50.196,50.1081,50.196,600.0
2014-08-15 11:45:00,51.44,51.47,51.36,51.41,5400.0,50.2448,50.2741,50.1667,50.2155,5400.0
2014-08-15 11:50:00,51.37,51.37,51.12,51.12,4800.0,50.1764,50.1764,49.9322,49.9322,4800.0
2014-08-15 11:55:00,51.11,51.2,51.08,51.14,9000.0,49.9225,50.0104,49.8932,49.9518,9000.0
2014-08-15 12:00:00,51.12,51.15,51.05,51.11,5700.0,49.9322,49.9616,49.8639,49.9225,5700.0
2014-08-15 12:05:00,51.14,51.3,51.14,51.29,6000.0,49.9518,50.1081,49.9518,50.0983,6000.0
2014-08-15 12:10:00,51.27,51.29,51.27,51.27,3000.0,50.0788,50.0983,50.0788,50.0788,3000.0
2014-08-15 12:15:00,51.23,51.3,51.2,51.3,3300.0,50.0397,50.1081,50.0104,50.1081,3300.0
2014-08-15 12:20:00,51.23,51.23,51.12,51.22,5100.0,50.0397,50.0397,49.9322,50.0299,5100.0
2014-08-15 12:25:00,51.2,51.33,51.2,51.26,3600.0,50.0104,50.1374,50.0104,50.069,3600.0
2014-08-15 12:30:00,51.35,51.35,51.22,51.22,2700.0,50.1569,50.1569,50.0299,50.0299,2700.0
2014-08-15 12:35:00,51.27,51.4,51.22,51.33,3600.0,50.0788,50.2057,50.0299,50.1374,3600.0
2014-08-15 12:40:00,51.29,51.44,51.29,51.39,10500.0,50.0983,50.2448,50.0983,50.196,10500.0
2014-08-15 12:45:00,51.4,51.4,51.29,51.29,6900.0,50.2057,50.2057,50.0983,50.0983,6900.0
2014-08-15 12:50:00,51.34,51.35,51.29,51.34,6300.0,50.1471,50.1569,50.0983,50.1471,6300.0
2014-08-15 12:55:00,51.32,51.4,51.31,51.32,3900.0,50.1276,50.2057,50.1178,50.1276,3900.0
2014-08-15 13:00:00,51.3,51.31,51.21,51.21,1800.0,50.1081,50.1178,50.0202,50.0202,1800.0
2014-08-15 13:05:00,51.31,51.32,51.22,51.26,6900.0,50.1178,50.1276,50.0299,50.069,6900.0
2014-08-15 13:10:00,51.27,51.36,51.27,51.36,1800.0,50.0788,50.1667,50.0788,50.1667,1800.0
2014-08-15 13:15:00,51.31,51.34,51.28,51.33,4500.0,50.1178,50.1471,50.0885,50.1374,4500.0
2014-08-15 13:20:00,51.28,51.32,51.26,51.3,2100.0,50.0885,50.1276,50.069,50.1081,2100.0
2014-08-15 13:25:00,51.34,51.34,51.34,51.34,600.0,50.1471,50.1471,50.1471,50.1471,600.0
2014-08-15 13:30:00,51.42,51.42,51.42,51.42,300.0,50.2253,50.2253,50.2253,50.2253,300.0
2014-08-15 13:35:00,51.4,51.42,51.34,51.37,5100.0,50.2057,50.2253,50.1471,50.1764,5100.0
2014-08-15 13:40:00,51.44,51.49,51.41,51.49,1500.0,50.2448,50.2937,50.2155,50.2937,1500.0
2014-08-15 13:45:00,51.42,51.45,51.41,51.41,1200.0,50.2253,50.2546,50.2155,50.2155,1200.0
2014-08-15 13:50:00,51.49,51.52,51.4,51.47,2400.0,50.2937,50.323,50.2057,50.2741,2400.0
2014-08-15 13:55:00,51.41,51.41,51.4,51.41,1500.0,50.2155,50.2155,50.2057,50.2155,1500.0
2014-08-15 14:00:00,51.48,51.48,51.48,51.48,300.0,50.2839,50.2839,50.2839,50.2839,300.0
2014-08-15 14:05:00,51.48,51.48,51.48,51.48,0.0,50.2839,50.2839,50.2839,50.2839,0.0
2014-08-15 14:10:00,51.57,51.59,51.56,51.56,2700.0,50.3718,50.3913,50.362,50.362,2700.0
2014-08-15 14:15:00,51.6,51.6,51.59,51.59,600.0,50.4011,50.4011,50.3913,50.3913,600.0
2014-08-15 14:20:00,51.63,51.63,51.63,51.63,300.0,50.4304,50.4304,50.4304,50.4304,300.0
2014-08-15 14:25:00,51.63,51.63,51.63,51.63,0.0,50.4304,50.4304,50.4304,50.4304,0.0
2014-08-15 14:30:00,51.8,51.8,51.75,51.76,1800.0,50.5964,50.5964,50.5476,50.5574,1800.0
2014-08-15 14:35:00,51.77,51.82,51.77,51.82,600.0,50.5671,50.616,50.5671,50.616,600.0
2014-08-15 14:40:00,51.82,51.9,51.82,51.86,4800.0,50.616,50.6941,50.616,50.6551,4800.0
2014-08-15 14:45:00,51.86,51.89,51.86,51.87,5400.0,50.6551,50.6844,50.6551,50.6648,5400.0
2014-08-15 14:50:00,51.8,51.82,51.8,51.82,600.0,50.5964,50.616,50.5964,50.616,600.0
2014-08-15 14:55:00,51.83,51.83,51.78,51.78,900.0,50.6258,50.6258,50.5769,50.5769,900.0
2014-08-15 15:00:00,51.78,51.84,51.73,51.79,5700.0,50.5769,50.6355,50.5281,50.5867,5700.0
2014-08-15 15:05:00,51.74,51.8,51.74,51.76,4500.0,50.5378,50.5964,50.5378,50.5574,4500.0
2014-08-15 15:10:00,51.76,51.76,51.76,51.76,0.0,50.5574,50.5574,50.5574,50.5574,0.0
2014-08-15 15:15:00,51.82,51.83,51.8,51.8,1200.0,50.616,50.6258,50.5964,50.5964,1200.0
2014-08-15 15:20:00,51.8,51.81,51.74,51.8,1800.0,50.5964,50.6062,50.5378,50.5964,1800.0
2014-08-15 15:25:00,51.86,51.86,51.82,51.82,900.0,50.6551,50.6551,50.616,50.616,900.0
2014-08-15 15:30:00,51.76,51.83,51.74,51.8,3600.0,50.5574,50.6258,50.5378,50.5964,3600.0
2014-08-15 15:35:00,51.8,51.85,51.8,51.81,1800.0,50.5964,50.6453,50.5964,50.6062,1800.0
2014-08-15 15:40:00,51.81,51.85,51.8,51.85,11700.0,50.6062,50.6453,50.5964,50.6453,11700.0
2014-08-15 15:45:00,51.8,51.82,51.78,51.78,8700.0,50.5964,50.616,50.5769,50.5769,8700.0
2014-08-15 15:50:00,51.8,51.89,51.8,51.88,18600.0,50.5964,50.6844,50.5964,50.6746,18600.0
2014-08-15 15:55:00,51.86,51.87,51.78,51.83,39600.0,50.6551,50.6648,50.5769,50.6258,39600.0
2014-08-18 09:30:00,52.37,52.42,52.26,52.4,22200.0,51.1532,51.202,51.0458,51.1825,22200.0
2014-08-18 09:35:00,52.47,52.47,52.31,52.31,10800.0,51.2509,51.2509,51.0946,51.0946,10800.0
2014-08-18 09:40:00,52.27,52.31,52.16,52.22,44400.0,51.0555,51.0946,50.9481,51.0067,44400.0
2014-08-18 09:45:00,52.22,52.24,52.03,52.05,29100.0,51.0067,51.0262,50.8211,50.8406,29100.0
2014-08-18 09:50:00,52.15,52.43,52.15,52.43,8400.0,50.9383,51.2118,50.9383,51.2118,8400.0
2014-08-18 09:55:00,52.41,52.47,52.36,52.36,36600.0,51.1923,51.2509,51.1434,51.1434,36600.0
2014-08-18 10:00:00,52.39,52.41,52.32,52.32,21600.0,51.1727,51.1923,51.1044,51.1044,21600.0
2014-08-18 10:05:00,52.3,52.34,52.28,52.34,6300.0,51.0848,51.1239,51.0653,51.1239,6300.0
2014-08-18 10:10:00,52.32,52.47,52.32,52.47,9600.0,51.1044,51.2509,51.1044,51.2509,9600.0
2014-08-18 10:15:00,52.48,52.52,52.41,52.47,14700.0,51.2606,51.2997,51.1923,51.2509,14700.0
2014-08-18 10:20:00,52.47,52.48,52.42,52.43,4800.0,51.2509,51.2606,51.202,51.2118,4800.0
2014-08-18 10:25:00,52.47,52.47,52.29,52.29,11700.0,51.2509,51.2509,51.0751,51.0751,11700.0
2014-08-18 10:30:00,52.27,52.32,52.25,52.25,6300.0,51.0555,51.1044,51.036,51.036,6300.0
2014-08-18 10:35:00,52.29,52.29,52.25,52.29,5700.0,51.0751,51.0751,51.036,51.0751,5700.0
2014-08-18 10:40:00,52.3,52.37,52.25,52.36,8100.0,51.0848,51.1532,51.036,51.1434,8100.0
2014-08-18 10:45:00,52.36,52.4,52.35,52.38,4500.0,51.1434,51.1825,51.1337,51.163,4500.0
2014-08-18 10:50:00,52.39,52.49,52.39,52.47,6900.0,51.1727,51.2704,51.1727,51.2509,6900.0
2014-08-18 10:55:00,52.52,52.58,52.51,52.56,12900.0,51.2997,51.3583,51.29,51.3388,12900.0
2014-08-18 11:00:00,52.55,52.6,52.49,52.49,17400.0,51.329,51.3779,51.2704,51.2704,17400.0
2014-08-18 11:05:00,52.52,52.52,52.44,52.47,7500.0,51.2997,51.2997,51.2216,51.2509,7500.0
2014-08-18 11:10:00,52.48,52.5,52.44,52.45,9600.0,51.2606,51.2802,51.2216,51.2313,9600.0
2014-08-18 11:15:00,52.51,52.51,52.4,52.4,32700.0,51.29,51.29,51.1825,51.1825,32700.0
2014-08-18 11:20:00,52.42,52.45,52.38,52.42,4500.0,51.202,51.2313,51.163,51.202,4500.0
2014-08-18 11:25:00,52.43,52.52,52.43,52.49,11700.0,51.2118,51.2997,51.2118,51.2704,11700.0
2014-08-18 11:30:00,52.46,52.47,52.32,52.32,39300.0,51.2411,51.2509,51.1044,51.1044,39300.0
2014-08-18 11:35:00,52.39,52.4,52.33,52.35,3900.0,51.1727,51.1825,51.1141,51.1337,3900.0
2014-08-18 11:40:00,52.35,52.38,52.35,52.36,5700.0,51.1337,51.163,51.1337,51.1434,5700.0
2014-08-18 11:45:00,52.36,52.36,52.27,52.31,9000.0,51.1434,51.1434,51.0555,51.0946,9000.0
2014-08-18 11:50:00,52.28,52.35,52.28,52.3,8700.0,51.0653,51.1337,51.0653,51.0848,8700.0
2014-08-18 11:55:00,52.32,52.36,52.29,52.34,5700.0,51.1044,51.1434,51.0751,51.1239,5700.0
2014-08-18 12:00:00,52.33,52.5,52.33,52.47,5400.0,51.1141,51.2802,51.1141,51.2509,5400.0
2014-08-18 12:05:00,52.54,52.56,52.51,52.54,5100.0,51.3193,51.3388,51.29,51.3193,5100.0
2014-08-18 12:10:00,52.54,52.54,52.52,52.52,2100.0,51.3193,51.3193,51.2997,51.2997,2100.0
2014-08-18 12:15:00,52.51,52.65,52.51,52.62,51300.0,51.29,51.4267,51.29,51.3974,51300.0
2014-08-18 12:20:00,52.62,52.62,52.57,52.59,12000.0,51.3974,51.3974,51.3486,51.3681,12000.0
2014-08-18 12:25:00,52.58,52.58,52.55,52.55,9600.0,51.3583,51.3583,51.329,51.329,9600.0
2014-08-18 12:30:00,52.52,52.52,52.52,52.52,1200.0,51.2997,51.2997,51.2997,51.2997,1200.0
2014-08-18 12:35:00,52.52,52.52,52.46,52.46,4800.0,51.2997,51.2997,51.2411,51.2411,4800.0
2014-08-18 12:40:00,52.44,52.48,52.43,52.48,3000.0,51.2216,51.2606,51.2118,51.2606,3000.0
2014-08-18 12:45:00,52.44,52.46,52.4,52.43,5400.0,51.2216,51.2411,51.1825,51.2118,5400.0
2014-08-18 12:50:00,52.45,52.45,52.38,52.38,2700.0,51.2313,51.2313,51.163,51.163,2700.0
2014-08-18 12:55:00,52.39,52.39,52.35,52.35,3600.0,51.1727,51.1727,51.1337,51.1337,3600.0
2014-08-18 13:00:00,52.35,52.36,52.32,52.36,5700.0,51.1337,51.1434,51.1044,51.1434,5700.0
2014-08-18 13:05:00,52.32,52.36,52.29,52.34,6900.0,51.1044,51.1434,51.0751,51.1239,6900.0
2014-08-18 13:10:00,52.41,52.43,52.37,52.39,6000.0,51.1923,51.2118,51.1532,51.1727,6000.0
2014-08-18 13:15:00,52.42,52.43,52.31,52.35,13200.0,51.202,51.2118,51.0946,51.1337,13200.0
2014-08-18 13:20:00,52.34,52.41,52.34,52.37,3600.0,51.1239,51.1923,51.1239,51.1532,3600.0
2014-08-18 13:25:00,52.42,52.42,52.36,52.4,6900.0,51.202,51.202,51.1434,51.1825,6900.0
2014-08-18 13:30:00,52.43,52.5,52.4,52.5,11700.0,51.2118,51.2802,51.1825,51.2802,11700.0
2014-08-18 13:35:00,52.48,52.48,52.4,52.4,5100.0,51.2606,51.2606,51.1825,51.1825,5100.0
2014-08-18 13:40:00,52.43,52.44,52.41,52.44,3000.0,51.2118,51.2216,51.1923,51.2216,3000.0
2014-08-18 13:45:00,52.45,52.46,52.42,52.42,6600.0,51.2313,51.2411,51.202,51.202,6600.0
2014-08-18 13:50:00,52.39,52.45,52.39,52.42,3600.0,51.1727,51.2313,51.1727,51.202,3600.0
2014-08-18 13:55:00,52.42,52.42,52.33,52.33,4800.0,51.202,51.202,51.1141,51.1141,4800.0
2014-08-18 14:00:00,52.37,52.37,52.35,52.35,4200.0,51.1532,51.1532,51.1337,51.1337,4200.0
2014-08-18 14:05:00,52.35,52.4,52.35,52.4,6000.0,51.1337,51.1825,51.1337,51.1825,6000.0
2014-08-18 14:10:00,52.41,52.47,52.41,52.43,5700.0,51.1923,51.2509,51.1923,51.2118,5700.0
2014-08-18 14:15:00,52.43,52.45,52.4,52.4,5100.0,51.2118,51.2313,51.1825,51.1825,5100.0
2014-08-18 14:20:00,52.41,52.43,52.4,52.43,5700.0,51.1923,51.2118,51.1825,51.2118,5700.0
2014-08-18 14:25:00,52.43,52.48,52.42,52.42,15600.0,51.2118,51.2606,51.202,51.202,15600.0
2014-08-18 14:30:00,52.42,52.48,52.41,52.42,9600.0,51.202,51.2606,51.1923,51.202,9600.0
2014-08-18 14:35:00,52.42,52.43,52.36,52.39,4800.0,51.202,51.2118,51.1434,51.1727,4800.0
2014-08-18 14:40:00,52.36,52.43,52.35,52.43,5700.0,51.1434,51.2118,51.1337,51.2118,5700.0
2014-08-18 14:45:00,52.42,52.42,52.34,52.37,6600.0,51.202,51.202,51.1239,51.1532,6600.0
2014-08-18 14:50:00,52.35,52.4,52.35,52.39,6600.0,51.1337,51.1825,51.1337,51.1727,6600.0
2014-08-18 14:55:00,52.39,52.42,52.38,52.41,5400.0,51.1727,51.202,51.163,51.1923,5400.0
2014-08-18 15:00:00,52.41,52.42,52.4,52.4,6600.0,51.1923,51.202,51.1825,51.1825,6600.0
2014-08-18 15:05:00,52.42,52.45,52.42,52.43,4500.0,51.202,51.2313,51.202,51.2118,4500.0
2014-08-18 15:10:00,52.42,52.45,52.41,52.41,3000.0,51.202,51.2313,51.1923,51.1923,3000.0
2014-08-18 15:15:00,52.37,52.37,52.3,52.32,6600.0,51.1532,51.1532,51.0848,51.1044,6600.0
2014-08-18 15:20:00,52.3,52.3,52.26,52.29,3000.0,51.0848,51.0848,51.0458,51.0751,3000.0
2014-08-18 15:25:00,52.27,52.3,52.26,52.28,6300.0,51.0555,51.0848,51.0458,51.0653,6300.0
2014-08-18 15:30:00,52.23,52.23,52.23,52.23,5400.0,51.0165,51.0165,51.0165,51.0165,5400.0
2014-08-18 15:35:00,52.22,52.26,52.22,52.24,6000.0,51.0067,51.0458,51.0067,51.0262,6000.0
2014-08-18 15:40:00,52.25,52.25,52.19,52.19,6600.0,51.036,51.036,50.9774,50.9774,6600.0
2014-08-18 15:45:00,52.21,52.27,52.19,52.27,14700.0,50.9969,51.0555,50.9774,51.0555,14700.0
2014-08-18 15:50:00,52.28,52.35,52.28,52.31,15600.0,51.0653,51.1337,51.0653,51.0946,15600.0
2014-08-18 15:55:00,52.31,52.37,52.29,52.34,33600.0,51.0946,51.1532,51.0751,51.1239,33600.0
2014-08-19 09:30:00,52.57,52.68,52.35,52.44,22800.0,51.3486,51.456,51.1337,51.2216,22800.0
2014-08-19 09:35:00,52.34,52.34,52.22,52.22,5400.0,51.1239,51.1239,51.0067,51.0067,5400.0
2014-08-19 09:40:00,52.27,52.29,52.15,52.15,5400.0,51.0555,51.0751,50.9383,50.9383,5400.0
2014-08-19 09:45:00,52.2,52.24,52.1,52.1,18000.0,50.9872,51.0262,50.8895,50.8895,18000.0
2014-08-19 09:50:00,52.18,52.19,52.18,52.19,1800.0,50.9676,50.9774,50.9676,50.9774,1800.0
2014-08-19 09:55:00,52.33,52.35,52.31,52.31,3300.0,51.1141,51.1337,51.0946,51.0946,3300.0
2014-08-19 10:00:00,52.3,52.36,52.23,52.3,4800.0,51.0848,51.1434,51.0165,51.0848,4800.0
2014-08-19 10:05:00,52.24,52.32,52.0,52.0,22800.0,51.0262,51.1044,50.7918,50.7918,22800.0
2014-08-19 10:10:00,51.96,52.14,51.95,52.11,6600.0,50.7527,50.9285,50.743,50.8992,6600.0
2014-08-19 10:15:00,52.17,52.17,52.08,52.16,900.0,50.9579,50.9579,50.8699,50.9481,900.0
2014-08-19 10:20:00,52.1,52.2,52.1,52.18,6600.0,50.8895,50.9872,50.8895,50.9676,6600.0
2014-08-19 10:25:00,52.12,52.14,52.05,52.08,1200.0,50.909,50.9285,50.8406,50.8699,1200.0
2014-08-19 10:30:00,52.02,52.02,51.96,52.01,2100.0,50.8113,50.8113,50.7527,50.8016,2100.0
2014-08-19 10:35:00,52.02,52.03,51.96,52.03,3000.0,50.8113,50.8211,50.7527,50.8211,3000.0
2014-08-19 10:40:00,52.02,52.1,52.02,52.1,1500.0,50.8113,50.8895,50.8113,50.8895,1500.0
2014-08-19 10:45:00,52.1,52.12,52.08,52.12,3000.0,50.8895,50.909,50.8699,50.909,3000.0
2014-08-19 10:50:00,52.1,52.1,52.02,52.02,900.0,50.8895,50.8895,50.8113,50.8113,900.0
2014-08-19 10:55:00,52.08,52.08,52.02,52.03,15300.0,50.8699,50.8699,50.8113,50.8211,15300.0
2014-08-19 11:00:00,52.02,52.03,51.9,51.95,66900.0,50.8113,50.8211,50.6941,50.743,66900.0
2014-08-19 11:05:00,51.86,51.86,51.82,51.84,12600.0,50.6551,50.6551,50.616,50.6355,12600.0
2014-08-19 11:10:00,51.83,51.84,51.78,51.82,11400.0,50.6258,50.6355,50.5769,50.616,11400.0
2014-08-19 11:15:00,51.82,51.89,51.82,51.82,6900.0,50.616,50.6844,50.616,50.616,6900.0
2014-08-19 11:20:00,51.82,51.86,51.82,51.84,6900.0,50.616,50.6551,50.616,50.6355,6900.0
2014-08-19 11:25:00,51.85,51.97,51.85,51.97,600.0,50.6453,50.7625,50.6453,50.7625,600.0
2014-08-19 11:30:00,51.92,51.92,51.85,51.85,1500.0,50.7137,50.7137,50.6453,50.6453,1500.0
2014-08-19 11:35:00,51.92,51.93,51.86,51.93,3300.0,50.7137,50.7234,50.6551,50.7234,3300.0
2014-08-19 11:40:00,51.85,51.91,51.85,51.86,1500.0,50.6453,50.7039,50.6453,50.6551,1500.0
2014-08-19 11:45:00,51.93,51.93,51.92,51.93,2100.0,50.7234,50.7234,50.7137,50.7234,2100.0
2014-08-19 11:50:00,51.95,51.95,51.88,51.89,2100.0,50.743,50.743,50.6746,50.6844,2100.0
2014-08-19 11:55:00,51.92,51.94,51.83,51.83,5700.0,50.7137,50.7332,50.6258,50.6258,5700.0
2014-08-19 12:00:00,51.82,51.82,51.82,51.82,300.0,50.616,50.616,50.616,50.616,300.0
2014-08-19 12:05:00,51.82,51.82,51.82,51.82,900.0,50.616,50.616,50.616,50.616,900.0
2014-08-19 12:10:00,51.84,51.88,51.82,51.88,6000.0,50.6355,50.6746,50.616,50.6746,6000.0
2014-08-19 12:15:00,51.85,51.88,51.85,51.88,1200.0,50.6453,50.6746,50.6453,50.6746,1200.0
2014-08-19 12:20:00,51.88,51.9,51.86,51.86,1500.0,50.6746,50.6941,50.6551,50.6551,1500.0
2014-08-19 12:25:00,51.9,51.94,51.87,51.92,2700.0,50.6941,50.7332,50.6648,50.7137,2700.0
2014-08-19 12:30:00,51.86,51.88,51.81,51.86,4800.0,50.6551,50.6746,50.6062,50.6551,4800.0
2014-08-19 12:35:00,51.83,51.86,51.82,51.84,15600.0,50.6258,50.6551,50.616,50.6355,15600.0
2014-08-19 12:40:00,51.81,51.83,51.81,51.83,8400.0,50.6062,50.6258,50.6062,50.6258,8400.0
2014-08-19 12:45:00,51.83,51.83,51.8,51.8,1500.0,50.6258,50.6258,50.5964,50.5964,1500.0
2014-08-19 12:50:00,51.79,51.81,51.78,51.81,1800.0,50.5867,50.6062,50.5769,50.6062,1800.0
2014-08-19 12:55:00,51.77,51.78,51.75,51.78,6000.0,50.5671,50.5769,50.5476,50.5769,6000.0
2014-08-19 13:00:00,51.78,51.83,51.78,51.82,1500.0,50.5769,50.6258,50.5769,50.616,1500.0
2014-08-19 13:05:00,51.8,51.8,51.78,51.78,600.0,50.5964,50.5964,50.5769,50.5769,600.0
2014-08-19 13:10:00,51.84,51.84,51.84,51.84,300.0,50.6355,50.6355,50.6355,50.6355,300.0
2014-08-19 13:15:00,51.85,51.88,51.84,51.86,8700.0,50.6453,50.6746,50.6355,50.6551,8700.0
2014-08-19 13:20:00,51.85,51.93,51.85,51.91,1200.0,50.6453,50.7234,50.6453,50.7039,1200.0
2014-08-19 13:25:00,51.92,51.95,51.92,51.95,900.0,50.7137,50.743,50.7137,50.743,900.0
2014-08-19 13:30:00,51.97,51.98,51.91,51.97,18000.0,50.7625,50.7723,50.7039,50.7625,18000.0
2014-08-19 13:35:00,51.99,51.99,51.99,51.99,300.0,50.782,50.782,50.782,50.782,300.0
2014-08-19 13:40:00,52.04,52.04,52.04,52.04,300.0,50.8309,50.8309,50.8309,50.8309,300.0
2014-08-19 13:45:00,52.18,52.23,52.18,52.23,4500.0,50.9676,51.0165,50.9676,51.0165,4500.0
2014-08-19 13:50:00,52.18,52.18,52.17,52.17,600.0,50.9676,50.9676,50.9579,50.9579,600.0
2014-08-19 13:55:00,52.2,52.21,52.2,52.21,600.0,50.9872,50.9969,50.9872,50.9969,600.0
2014-08-19 14:00:00,52.15,52.23,52.15,52.23,2100.0,50.9383,51.0165,50.9383,51.0165,2100.0
2014-08-19 14:05:00,52.19,52.23,52.19,52.2,3000.0,50.9774,51.0165,50.9774,50.9872,3000.0
2014-08-19 14:10:00,52.21,52.25,52.16,52.25,6600.0,50.9969,51.036,50.9481,51.036,6600.0
2014-08-19 14:15:00,52.27,52.27,52.27,52.27,300.0,51.0555,51.0555,51.0555,51.0555,300.0
2014-08-19 14:20:00,52.29,52.33,52.29,52.33,4800.0,51.0751,51.1141,51.0751,51.1141,4800.0
2014-08-19 14:25:00,52.33,52.36,52.3,52.36,22500.0,51.1141,51.1434,51.0848,51.1434,22500.0
2014-08-19 14:30:00,52.35,52.35,52.29,52.33,3000.0,51.1337,51.1337,51.0751,51.1141,3000.0
2014-08-19 14:35:00,52.32,52.32,52.3,52.3,3900.0,51.1044,51.1044,51.0848,51.0848,3900.0
2014-08-19 14:40:00,52.32,52.32,52.32,52.32,300.0,51.1044,51.1044,51.1044,51.1044,300.0
2014-08-19 14:45:00,52.29,52.29,52.24,52.29,2100.0,51.0751,51.0751,51.0262,51.0751,2100.0
2014-08-19 14:50:00,52.33,52.33,52.27,52.32,3900.0,51.1141,51.1141,51.0555,51.1044,3900.0
2014-08-19 14:55:00,52.28,52.35,52.28,52.35,10500.0,51.0653,51.1337,51.0653,51.1337,10500.0
2014-08-19 15:00:00,52.35,52.36,52.32,52.32,2400.0,51.1337,51.1434,51.1044,51.1044,2400.0
2014-08-19 15:05:00,52.35,52.35,52.34,52.34,3300.0,51.1337,51.1337,51.1239,51.1239,3300.0
2014-08-19 15:10:00,52.36,52.36,52.29,52.29,2700.0,51.1434,51.1434,51.0751,51.0751,2700.0
2014-08-19 15:15:00,52.36,52.36,52.3,52.32,2400.0,51.1434,51.1434,51.0848,51.1044,2400.0
2014-08-19 15:20:00,52.3,52.3,52.24,52.24,2400.0,51.0848,51.0848,51.0262,51.0262,2400.0
2014-08-19 15:25:00,52.24,52.31,52.23,52.31,17100.0,51.0262,51.0946,51.0165,51.0946,17100.0
2014-08-19 15:30:00,52.27,52.27,52.23,52.23,4500.0,51.0555,51.0555,51.0165,51.0165,4500.0
2014-08-19 15:35:00,52.23,52.24,52.19,52.24,6300.0,51.0165,51.0262,50.9774,51.0262,6300.0
2014-08-19 15:40:00,52.2,52.24,52.2,52.22,3600.0,50.9872,51.0262,50.9872,51.0067,3600.0
2014-08-19 15:45:00,52.26,52.26,52.22,52.23,5100.0,51.0458,51.0458,51.0067,51.0165,5100.0
2014-08-19 15:50:00,52.23,52.24,52.17,52.17,12600.0,51.0165,51.0262,50.9579,50.9579,12600.0
2014-08-19 15:55:00,52.18,52.21,52.13,52.18,45300.0,50.9676,50.9969,50.9188,50.9676,45300.0
2014-08-20 09:30:00,51.97,52.0,51.87,51.87,5700.0,50.7625,50.7918,50.6648,50.6648,5700.0
2014-08-20 09:35:00,51.89,51.89,51.65,51.87,15300.0,50.6844,50.6844,50.4499,50.6648,15300.0
2014-08-20 09:40:00,51.87,52.02,51.82,51.9,264600.0,50.6648,50.8113,50.616,50.6941,264600.0
2014-08-20 09:45:00,51.87,52.03,51.83,51.94,72600.0,50.6648,50.8211,50.6258,50.7332,72600.0
2014-08-20 09:50:00,51.94,52.03,51.94,52.03,6600.0,50.7332,50.8211,50.7332,50.8211,6600.0
2014-08-20 09:55:00,52.17,52.18,52.12,52.12,7800.0,50.9579,50.9676,50.909,50.909,7800.0
2014-08-20 10:00:00,52.12,52.16,52.05,52.05,19500.0,50.909,50.9481,50.8406,50.8406,19500.0
2014-08-20 10:05:00,52.09,52.09,52.0,52.0,5400.0,50.8797,50.8797,50.7918,50.7918,5400.0
2014-08-20 10:10:00,52.01,52.01,51.9,51.9,2700.0,50.8016,50.8016,50.6941,50.6941,2700.0
2014-08-20 10:15:00,51.96,51.97,51.93,51.94,4500.0,50.7527,50.7625,50.7234,50.7332,4500.0
2014-08-20 10:20:00,51.99,52.08,51.99,52.06,10800.0,50.782,50.8699,50.782,50.8504,10800.0
2014-08-20 10:25:00,52.13,52.13,52.09,52.09,3300.0,50.9188,50.9188,50.8797,50.8797,3300.0
2014-08-20 10:30:00,52.07,52.07,52.05,52.05,600.0,50.8602,50.8602,50.8406,50.8406,600.0
2014-08-20 10:35:00,52.01,52.06,52.01,52.02,2700.0,50.8016,50.8504,50.8016,50.8113,2700.0
2014-08-20 10:40:00,51.98,51.98,51.98,51.98,300.0,50.7723,50.7723,50.7723,50.7723,300.0
2014-08-20 10:45:00,52.1,52.14,52.07,52.11,17100.0,50.8895,50.9285,50.8602,50.8992,17100.0
2014-08-20 10:50:00,52.18,52.18,52.18,52.18,300.0,50.9676,50.9676,50.9676,50.9676,300.0
2014-08-20 10:55:00,52.22,52.22,52.11,52.11,5100.0,51.0067,51.0067,50.8992,50.8992,5100.0
2014-08-20 11:00:00,52.13,52.13,52.07,52.12,3900.0,50.9188,50.9188,50.8602,50.909,3900.0
2014-08-20 11:05:00,52.12,52.12,52.12,52.12,0.0,50.909,50.909,50.909,50.909,0.0
2014-08-20 11:10:00,52.13,52.14,52.13,52.13,1500.0,50.9188,50.9285,50.9188,50.9188,1500.0
2014-08-20 11:15:00,52.09,52.1,52.01,52.01,5100.0,50.8797,50.8895,50.8016,50.8016,5100.0
2014-08-20 11:20:00,51.96,51.99,51.93,51.93,1500.0,50.7527,50.782,50.7234,50.7234,1500.0
2014-08-20 11:25:00,51.94,51.96,51.94,51.95,2700.0,50.7332,50.7527,50.7332,50.743,2700.0
2014-08-20 11:30:00,51.94,51.98,51.9,51.9,5400.0,50.7332,50.7723,50.6941,50.6941,5400.0
2014-08-20 11:35:00,51.86,51.92,51.86,51.92,2400.0,50.6551,50.7137,50.6551,50.7137,2400.0
2014-08-20 11:40:00,51.96,51.96,51.96,51.96,1200.0,50.7527,50.7527,50.7527,50.7527,1200.0
2014-08-20 11:45:00,51.92,51.92,51.91,51.91,600.0,50.7137,50.7137,50.7039,50.7039,600.0
2014-08-20 11:50:00,51.95,51.98,51.95,51.98,1500.0,50.743,50.7723,50.743,50.7723,1500.0
2014-08-20 11:55:00,51.97,52.03,51.97,51.99,3000.0,50.7625,50.8211,50.7625,50.782,3000.0
2014-08-20 12:00:00,52.04,52.04,52.04,52.04,300.0,50.8309,50.8309,50.8309,50.8309,300.0
2014-08-20 12:05:00,51.98,52.0,51.96,51.96,3300.0,50.7723,50.7918,50.7527,50.7527,3300.0
2014-08-20 12:10:00,51.96,51.96,51.96,51.96,0.0,50.7527,50.7527,50.7527,50.7527,0.0
2014-08-20 12:15:00,52.02,52.02,51.97,52.02,1200.0,50.8113,50.8113,50.7625,50.8113,1200.0
2014-08-20 12:20:00,52.02,52.02,51.96,51.97,5100.0,50.8113,50.8113,50.7527,50.7625,5100.0
2014-08-20 12:25:00,52.0,52.0,52.0,52.0,4200.0,50.7918,50.7918,50.7918,50.7918,4200.0
2014-08-20 12:30:00,52.0,52.0,51.99,52.0,4800.0,50.7918,50.7918,50.782,50.7918,4800.0
2014-08-20 12:35:00,52.0,52.01,52.0,52.01,3900.0,50.7918,50.8016,50.7918,50.8016,3900.0
2014-08-20 12:40:00,52.01,52.01,52.0,52.0,4800.0,50.8016,50.8016,50.7918,50.7918,4800.0
2014-08-20 12:45:00,52.0,52.0,51.96,51.98,3300.0,50.7918,50.7918,50.7527,50.7723,3300.0
2014-08-20 12:50:00,51.98,51.98,51.89,51.93,3000.0,50.7723,50.7723,50.6844,50.7234,3000.0
2014-08-20 12:55:00,51.93,51.95,51.9,51.95,5400.0,50.7234,50.743,50.6941,50.743,5400.0
2014-08-20 13:00:00,51.95,51.95,51.95,51.95,0.0,50.743,50.743,50.743,50.743,0.0
2014-08-20 13:05:00,51.95,51.95,51.89,51.94,1500.0,50.743,50.743,50.6844,50.7332,1500.0
2014-08-20 13:10:00,51.91,51.91,51.91,51.91,300.0,50.7039,50.7039,50.7039,50.7039,300.0
2014-08-20 13:15:00,51.89,51.93,51.89,51.89,12300.0,50.6844,50.7234,50.6844,50.6844,12300.0
2014-08-20 13:20:00,51.95,51.98,51.92,51.92,18300.0,50.743,50.7723,50.7137,50.7137,18300.0
2014-08-20 13:25:00,51.92,51.92,51.9,51.9,600.0,50.7137,50.7137,50.6941,50.6941,600.0
2014-08-20 13:30:00,51.85,51.85,51.84,51.84,600.0,50.6453,50.6453,50.6355,50.6355,600.0
2014-08-20 13:35:00,51.83,51.83,51.77,51.77,1200.0,50.6258,50.6258,50.5671,50.5671,1200.0
2014-08-20 13:40:00,51.78,51.79,51.73,51.75,4800.0,50.5769,50.5867,50.5281,50.5476,4800.0
2014-08-20 13:45:00,51.7,51.7,51.67,51.67,900.0,50.4988,50.4988,50.4695,50.4695,900.0
2014-08-20 13:50:00,51.67,51.69,51.64,51.64,8100.0,50.4695,50.489,50.4402,50.4402,8100.0
2014-08-20 13:55:00,51.65,51.65,51.6,51.6,3600.0,50.4499,50.4499,50.4011,50.4011,3600.0
2014-08-20 14:00:00,51.58,51.58,51.47,51.47,15900.0,50.3816,50.3816,50.2741,50.2741,15900.0
2014-08-20 14:05:00,51.49,51.57,51.36,51.53,23400.0,50.2937,50.3718,50.1667,50.3327,23400.0
2014-08-20 14:10:00,51.54,51.58,51.42,51.45,18000.0,50.3425,50.3816,50.2253,50.2546,18000.0
2014-08-20 14:15:00,51.46,51.54,51.46,51.5,19800.0,50.2643,50.3425,50.2643,50.3034,19800.0
2014-08-20 14:20:00,51.63,51.67,51.57,51.6,4200.0,50.4304,50.4695,50.3718,50.4011,4200.0
2014-08-20 14:25:00,51.65,51.65,51.61,51.62,1200.0,50.4499,50.4499,50.4109,50.4206,1200.0
2014-08-20 14:30:00,51.64,51.67,51.64,51.64,4800.0,50.4402,50.4695,50.4402,50.4402,4800.0
2014-08-20 14:35:00,51.66,51.67,51.61,51.61,3000.0,50.4597,50.4695,50.4109,50.4109,3000.0
2014-08-20 14:40:00,51.62,51.62,51.61,51.61,900.0,50.4206,50.4206,50.4109,50.4109,900.0
2014-08-20 14:45:00,51.56,51.61,51.56,51.61,2100.0,50.362,50.4109,50.362,50.4109,2100.0
2014-08-20 14:50:00,51.7,51.75,51.7,51.74,2400.0,50.4988,50.5476,50.4988,50.5378,2400.0
2014-08-20 14:55:00,51.73,51.76,51.7,51.7,5100.0,50.5281,50.5574,50.4988,50.4988,5100.0
2014-08-20 15:00:00,51.73,51.75,51.7,51.73,3000.0,50.5281,50.5476,50.4988,50.5281,3000.0
2014-08-20 15:05:00,51.78,51.78,51.73,51.73,1500.0,50.5769,50.5769,50.5281,50.5281,1500.0
2014-08-20 15:10:00,51.83,51.86,51.79,51.8,10500.0,50.6258,50.6551,50.5867,50.5964,10500.0
2014-08-20 15:15:00,51.82,51.83,51.78,51.83,4200.0,50.616,50.6258,50.5769,50.6258,4200.0
2014-08-20 15:20:00,51.8,51.86,51.79,51.79,1500.0,50.5964,50.6551,50.5867,50.5867,1500.0
2014-08-20 15:25:00,51.78,51.83,51.78,51.78,1500.0,50.5769,50.6258,50.5769,50.5769,1500.0
2014-08-20 15:30:00,51.79,51.82,51.76,51.82,2400.0,50.5867,50.616,50.5574,50.616,2400.0
2014-08-20 15:35:00,51.82,51.83,51.82,51.83,1500.0,50.616,50.6258,50.616,50.6258,1500.0
2014-08-20 15:40:00,51.84,51.85,51.84,51.84,1800.0,50.6355,50.6453,50.6355,50.6355,1800.0
2014-08-20 15:45:00,51.84,51.85,51.8,51.8,14100.0,50.6355,50.6453,50.5964,50.5964,14100.0
2014-08-20 15:50:00,51.8,51.8,51.76,51.77,15600.0,50.5964,50.5964,50.5574,50.5671,15600.0
2014-08-20 15:55:00,51.76,51.76,51.67,51.67,18900.0,50.5574,50.5574,50.4695,50.4695,18900.0
2014-08-21 09:30:00,51.8,51.8,51.73,51.8,6900.0,50.5964,50.5964,50.5281,50.5964,6900.0
2014-08-21 09:35:00,51.65,51.66,51.52,51.52,4800.0,50.4499,50.4597,50.323,50.323,4800.0
2014-08-21 09:40:00,51.56,51.59,51.54,51.55,2100.0,50.362,50.3913,50.3425,50.3523,2100.0
2014-08-21 09:45:00,51.53,51.58,51.45,51.46,14400.0,50.3327,50.3816,50.2546,50.2643,14400.0
2014-08-21 09:50:00,51.47,51.51,51.47,51.47,24300.0,50.2741,50.3132,50.2741,50.2741,24300.0
2014-08-21 09:55:00,51.47,51.52,51.34,51.41,8700.0,50.2741,50.323,50.1471,50.2155,8700.0
2014-08-21 10:00:00,51.36,51.39,51.03,51.1,9900.0,50.1667,50.196,49.8443,49.9127,9900.0
2014-08-21 10:05:00,51.03,51.03,50.85,50.92,26400.0,49.8443,49.8443,49.6685,49.7369,26400.0
2014-08-21 10:10:00,50.89,50.99,50.86,50.92,3600.0,49.7076,49.8053,49.6783,49.7369,3600.0
2014-08-21 10:15:00,50.94,51.02,50.91,51.0,19200.0,49.7564,49.8346,49.7271,49.815,19200.0
2014-08-21 10:20:00,51.04,51.12,51.04,51.1,2400.0,49.8541,49.9322,49.8541,49.9127,2400.0
2014-08-21 10:25:00,51.07,51.08,51.05,51.08,1200.0,49.8834,49.8932,49.8639,49.8932,1200.0
2014-08-21 10:30:00,51.09,51.14,51.07,51.1,3600.0,49.9029,49.9518,49.8834,49.9127,3600.0
2014-08-21 10:35:00,51.14,51.15,51.12,51.12,2700.0,49.9518,49.9616,49.9322,49.9322,2700.0
2014-08-21 10:40:00,51.12,51.12,51.12,51.12,300.0,49.9322,49.9322,49.9322,49.9322,300.0
2014-08-21 10:45:00,51.02,51.02,50.99,50.99,2100.0,49.8346,49.8346,49.8053,49.8053,2100.0
2014-08-21 10:50:00,51.04,51.04,50.96,50.97,38100.0,49.8541,49.8541,49.776,49.7857,38100.0
2014-08-21 10:55:00,50.89,50.92,50.87,50.92,3900.0,49.7076,49.7369,49.6881,49.7369,3900.0
2014-08-21 11:00:00,50.89,50.89,50.89,50.89,300.0,49.7076,49.7076,49.7076,49.7076,300.0
2014-08-21 11:05:00,50.89,50.89,50.89,50.89,0.0,49.7076,49.7076,49.7076,49.7076,0.0
2014-08-21 11:10:00,50.94,50.98,50.94,50.96,2700.0,49.7564,49.7955,49.7564,49.776,2700.0
2014-08-21 11:15:00,50.96,50.96,50.94,50.94,1500.0,49.776,49.776,49.7564,49.7564,1500.0
2014-08-21 11:20:00,50.93,50.93,50.86,50.86,3300.0,49.7467,49.7467,49.6783,49.6783,3300.0
2014-08-21 11:25:00,50.84,50.84,50.81,50.81,3600.0,49.6588,49.6588,49.6294,49.6294,3600.0
2014-08-21 11:30:00,50.81,50.81,50.77,50.8,81900.0,49.6294,49.6294,49.5904,49.6197,81900.0
2014-08-21 11:35:00,50.83,50.85,50.78,50.78,6300.0,49.649,49.6685,49.6001,49.6001,6300.0
2014-08-21 11:40:00,50.84,50.86,50.84,50.86,900.0,49.6588,49.6783,49.6588,49.6783,900.0
2014-08-21 11:45:00,50.87,50.87,50.79,50.79,19200.0,49.6881,49.6881,49.6099,49.6099,19200.0
2014-08-21 11:50:00,50.78,50.78,50.77,50.78,3000.0,49.6001,49.6001,49.5904,49.6001,3000.0
2014-08-21 11:55:00,50.76,50.8,50.74,50.74,900.0,49.5806,49.6197,49.5611,49.5611,900.0
2014-08-21 12:00:00,50.75,50.75,50.73,50.73,1500.0,49.5708,49.5708,49.5513,49.5513,1500.0
2014-08-21 12:05:00,50.67,50.67,50.62,50.62,3300.0,49.4927,49.4927,49.4439,49.4439,3300.0
2014-08-21 12:10:00,50.76,50.78,50.74,50.76,1200.0,49.5806,49.6001,49.5611,49.5806,1200.0
2014-08-21 12:15:00,50.85,50.88,50.85,50.88,900.0,49.6685,49.6978,49.6685,49.6978,900.0
2014-08-21 12:20:00,50.89,50.89,50.85,50.85,600.0,49.7076,49.7076,49.6685,49.6685,600.0
2014-08-21 12:25:00,50.87,50.87,50.83,50.86,1200.0,49.6881,49.6881,49.649,49.6783,1200.0
2014-08-21 12:30:00,50.86,50.86,50.86,50.86,300.0,49.6783,49.6783,49.6783,49.6783,300.0
2014-08-21 12:35:00,50.86,50.92,50.86,50.92,1500.0,49.6783,49.7369,49.6783,49.7369,1500.0
2014-08-21 12:40:00,50.9,50.9,50.89,50.89,1500.0,49.7174,49.7174,49.7076,49.7076,1500.0
2014-08-21 12:45:00,50.89,50.89,50.89,50.89,0.0,49.7076,49.7076,49.7076,49.7076,0.0
2014-08-21 12:50:00,51.0,51.0,50.99,50.99,1200.0,49.815,49.815,49.8053,49.8053,1200.0
2014-08-21 12:55:00,51.01,51.01,51.01,51.01,900.0,49.8248,49.8248,49.8248,49.8248,900.0
2014-08-21 13:00:00,51.01,51.01,51.01,51.01,0.0,49.8248,49.8248,49.8248,49.8248,0.0
2014-08-21 13:05:00,51.0,51.02,51.0,51.02,600.0,49.815,49.8346,49.815,49.8346,600.0
2014-08-21 13:10:00,51.08,51.08,51.05,51.05,2400.0,49.8932,49.8932,49.8639,49.8639,2400.0
2014-08-21 13:15:00,51.04,51.08,51.03,51.03,2400.0,49.8541,49.8932,49.8443,49.8443,2400.0
2014-08-21 13:20:00,51.01,51.02,51.01,51.02,600.0,49.8248,49.8346,49.8248,49.8346,600.0
2014-08-21 13:25:00,51.01,51.01,51.01,51.01,300.0,49.8248,49.8248,49.8248,49.8248,300.0
2014-08-21 13:30:00,50.98,50.98,50.98,50.98,2100.0,49.7955,49.7955,49.7955,49.7955,2100.0
2014-08-21 13:35:00,50.95,50.95,50.91,50.91,2100.0,49.7662,49.7662,49.7271,49.7271,2100.0
2014-08-21 13:40:00,50.92,50.92,50.92,50.92,300.0,49.7369,49.7369,49.7369,49.7369,300.0
2014-08-21 13:45:00,50.92,50.92,50.89,50.92,1200.0,49.7369,49.7369,49.7076,49.7369,1200.0
2014-08-21 13:50:00,50.94,50.94,50.82,50.82,3900.0,49.7564,49.7564,49.6392,49.6392,3900.0
2014-08-21 13:55:00,50.74,50.74,50.74,50.74,300.0,49.5611,49.5611,49.5611,49.5611,300.0
2014-08-21 14:00:00,50.72,50.72,50.63,50.65,1200.0,49.5415,49.5415,49.4536,49.4732,1200.0
2014-08-21 14:05:00,50.67,50.67,50.67,50.67,600.0,49.4927,49.4927,49.4927,49.4927,600.0
2014-08-21 14:10:00,50.67,50.67,50.67,50.67,0.0,49.4927,49.4927,49.4927,49.4927,0.0
2014-08-21 14:15:00,50.71,50.75,50.69,50.69,2100.0,49.5318,49.5708,49.5122,49.5122,2100.0
2014-08-21 14:20:00,50.71,50.76,50.71,50.72,1200.0,49.5318,49.5806,49.5318,49.5415,1200.0
2014-08-21 14:25:00,50.72,50.72,50.72,50.72,0.0,49.5415,49.5415,49.5415,49.5415,0.0
2014-08-21 14:30:00,50.72,50.72,50.72,50.72,0.0,49.5415,49.5415,49.5415,49.5415,0.0
2014-08-21 14:35:00,50.79,50.79,50.72,50.72,900.0,49.6099,49.6099,49.5415,49.5415,900.0
2014-08-21 14:40:00,50.72,50.75,50.72,50.75,600.0,49.5415,49.5708,49.5415,49.5708,600.0
2014-08-21 14:45:00,50.75,50.75,50.75,50.75,900.0,49.5708,49.5708,49.5708,49.5708,900.0
2014-08-21 14:50:00,50.75,50.75,50.75,50.75,0.0,49.5708,49.5708,49.5708,49.5708,0.0
2014-08-21 14:55:00,50.78,50.78,50.75,50.75,1200.0,49.6001,49.6001,49.5708,49.5708,1200.0
2014-08-21 15:00:00,50.75,50.75,50.71,50.71,11400.0,49.5708,49.5708,49.5318,49.5318,11400.0
2014-08-21 15:05:00,50.68,50.68,50.68,50.68,300.0,49.5025,49.5025,49.5025,49.5025,300.0
2014-08-21 15:10:00,50.69,50.69,50.69,50.69,300.0,49.5122,49.5122,49.5122,49.5122,300.0
2014-08-21 15:15:00,50.68,50.68,50.66,50.67,1200.0,49.5025,49.5025,49.4829,49.4927,1200.0
2014-08-21 15:20:00,50.65,50.67,50.61,50.61,41100.0,49.4732,49.4927,49.4341,49.4341,41100.0
2014-08-21 15:25:00,50.66,50.66,50.59,50.59,2700.0,49.4829,49.4829,49.4146,49.4146,2700.0
2014-08-21 15:30:00,50.64,50.67,50.63,50.63,2700.0,49.4634,49.4927,49.4536,49.4536,2700.0
2014-08-21 15:35:00,50.65,50.66,50.65,50.65,1800.0,49.4732,49.4829,49.4732,49.4732,1800.0
2014-08-21 15:40:00,50.7,50.71,50.7,50.71,600.0,49.522,49.5318,49.522,49.5318,600.0
2014-08-21 15:45:00,50.71,50.75,50.7,50.7,4200.0,49.5318,49.5708,49.522,49.522,4200.0
2014-08-21 15:50:00,50.68,50.73,50.68,50.71,10800.0,49.5025,49.5513,49.5025,49.5318,10800.0
2014-08-21 15:55:00,50.71,50.74,50.69,50.71,44100.0,49.5318,49.5611,49.5122,49.5318,44100.0
2014-08-22 09:30:00,50.66,50.85,50.66,50.66,16200.0,49.4829,49.6685,49.4829,49.4829,16200.0
2014-08-22 09:35:00,50.61,50.61,50.42,50.51,4500.0,49.4341,49.4341,49.2485,49.3364,4500.0
2014-08-22 09:40:00,50.48,50.5,50.41,50.42,6600.0,49.3071,49.3267,49.2387,49.2485,6600.0
2014-08-22 09:45:00,50.4,50.45,50.36,50.37,6000.0,49.229,49.2778,49.1899,49.1997,6000.0
2014-08-22 09:50:00,50.37,50.43,50.36,50.38,3600.0,49.1997,49.2583,49.1899,49.2094,3600.0
2014-08-22 09:55:00,50.45,50.6,50.45,50.6,10800.0,49.2778,49.4243,49.2778,49.4243,10800.0
2014-08-22 10:00:00,50.61,50.64,50.39,50.49,10200.0,49.4341,49.4634,49.2192,49.3169,10200.0
2014-08-22 10:05:00,50.54,50.76,50.54,50.76,3000.0,49.3657,49.5806,49.3657,49.5806,3000.0
2014-08-22 10:10:00,50.76,50.8,50.73,50.77,14100.0,49.5806,49.6197,49.5513,49.5904,14100.0
2014-08-22 10:15:00,50.71,50.71,50.64,50.69,3600.0,49.5318,49.5318,49.4634,49.5122,3600.0
2014-08-22 10:20:00,50.69,50.72,50.69,50.72,600.0,49.5122,49.5415,49.5122,49.5415,600.0
2014-08-22 10:25:00,50.76,50.82,50.76,50.82,1800.0,49.5806,49.6392,49.5806,49.6392,1800.0
2014-08-22 10:30:00,50.91,50.91,50.91,50.91,600.0,49.7271,49.7271,49.7271,49.7271,600.0
2014-08-22 10:35:00,50.9,50.9,50.77,50.81,1500.0,49.7174,49.7174,49.5904,49.6294,1500.0
2014-08-22 10:40:00,50.81,50.81,50.73,50.78,4800.0,49.6294,49.6294,49.5513,49.6001,4800.0
2014-08-22 10:45:00,50.79,50.79,50.76,50.76,900.0,49.6099,49.6099,49.5806,49.5806,900.0
2014-08-22 10:50:00,50.76,50.76,50.76,50.76,300.0,49.5806,49.5806,49.5806,49.5806,300.0
2014-08-22 10:55:00,50.7,50.73,50.66,50.66,6000.0,49.522,49.5513,49.4829,49.4829,6000.0
2014-08-22 11:00:00,50.5,50.53,50.49,50.52,3900.0,49.3267,49.356,49.3169,49.3462,3900.0
2014-08-22 11:05:00,50.62,50.7,50.62,50.67,1200.0,49.4439,49.522,49.4439,49.4927,1200.0
2014-08-22 11:10:00,50.77,50.85,50.76,50.85,1500.0,49.5904,49.6685,49.5806,49.6685,1500.0
2014-08-22 11:15:00,50.83,50.83,50.82,50.83,1500.0,49.649,49.649,49.6392,49.649,1500.0
2014-08-22 11:20:00,50.81,50.82,50.7,50.75,7500.0,49.6294,49.6392,49.522,49.5708,7500.0
2014-08-22 11:25:00,50.71,50.78,50.71,50.78,600.0,49.5318,49.6001,49.5318,49.6001,600.0
2014-08-22 11:30:00,50.77,50.79,50.75,50.79,1500.0,49.5904,49.6099,49.5708,49.6099,1500.0
2014-08-22 11:35:00,50.85,50.85,50.82,50.82,4800.0,49.6685,49.6685,49.6392,49.6392,4800.0
2014-08-22 11:40:00,50.84,50.84,50.82,50.82,2400.0,49.6588,49.6588,49.6392,49.6392,2400.0
2014-08-22 11:45:00,50.8,50.8,50.8,50.8,600.0,49.6197,49.6197,49.6197,49.6197,600.0
2014-08-22 11:50:00,50.9,50.96,50.9,50.96,2700.0,49.7174,49.776,49.7174,49.776,2700.0
2014-08-22 11:55:00,50.93,50.94,50.88,50.94,3000.0,49.7467,49.7564,49.6978,49.7564,3000.0
2014-08-22 12:00:00,50.95,51.1,50.95,51.1,1200.0,49.7662,49.9127,49.7662,49.9127,1200.0
2014-08-22 12:05:00,51.1,51.1,51.1,51.1,0.0,49.9127,49.9127,49.9127,49.9127,0.0
2014-08-22 12:10:00,51.1,51.12,51.1,51.11,1800.0,49.9127,49.9322,49.9127,49.9225,1800.0
2014-08-22 12:15:00,51.09,51.14,51.09,51.14,3000.0,49.9029,49.9518,49.9029,49.9518,3000.0
2014-08-22 12:20:00,51.19,51.22,51.19,51.22,3000.0,50.0006,50.0299,50.0006,50.0299,3000.0
2014-08-22 12:25:00,51.27,51.28,51.27,51.28,2100.0,50.0788,50.0885,50.0788,50.0885,2100.0
2014-08-22 12:30:00,51.28,51.28,51.28,51.28,0.0,50.0885,50.0885,50.0885,50.0885,0.0
2014-08-22 12:35:00,51.27,51.29,51.25,51.29,2100.0,50.0788,50.0983,50.0592,50.0983,2100.0
2014-08-22 12:40:00,51.21,51.21,51.21,51.21,600.0,50.0202,50.0202,50.0202,50.0202,600.0
2014-08-22 12:45:00,51.23,51.23,51.23,51.23,300.0,50.0397,50.0397,50.0397,50.0397,300.0
2014-08-22 12:50:00,51.23,51.23,51.23,51.23,900.0,50.0397,50.0397,50.0397,50.0397,900.0
2014-08-22 12:55:00,51.19,51.19,51.19,51.19,300.0,50.0006,50.0006,50.0006,50.0006,300.0
2014-08-22 13:00:00,51.19,51.19,51.18,51.18,900.0,50.0006,50.0006,49.9909,49.9909,900.0
2014-08-22 13:05:00,51.19,51.19,51.17,51.17,2100.0,50.0006,50.0006,49.9811,49.9811,2100.0
2014-08-22 13:10:00,51.17,51.17,51.17,51.17,300.0,49.9811,49.9811,49.9811,49.9811,300.0
2014-08-22 13:15:00,51.17,51.17,51.16,51.17,3300.0,49.9811,49.9811,49.9713,49.9811,3300.0
2014-08-22 13:20:00,51.17,51.17,51.15,51.15,1200.0,49.9811,49.9811,49.9616,49.9616,1200.0
2014-08-22 13:25:00,51.15,51.15,51.15,51.15,0.0,49.9616,49.9616,49.9616,49.9616,0.0
2014-08-22 13:30:00,51.22,51.23,51.19,51.19,9300.0,50.0299,50.0397,50.0006,50.0006,9300.0
2014-08-22 13:35:00,51.19,51.19,51.19,51.19,0.0,50.0006,50.0006,50.0006,50.0006,0.0
2014-08-22 13:40:00,51.19,51.21,51.19,51.21,1200.0,50.0006,50.0202,50.0006,50.0202,1200.0
2014-08-22 13:45:00,51.2,51.2,51.17,51.17,2700.0,50.0104,50.0104,49.9811,49.9811,2700.0
2014-08-22 13:50:00,51.17,51.17,51.17,51.17,300.0,49.9811,49.9811,49.9811,49.9811,300.0
2014-08-22 13:55:00,51.21,51.21,51.14,51.14,4200.0,50.0202,50.0202,49.9518,49.9518,4200.0
2014-08-22 14:00:00,51.19,51.19,51.19,51.19,300.0,50.0006,50.0006,50.0006,50.0006,300.0
2014-08-22 14:05:00,51.16,51.16,51.15,51.15,600.0,49.9713,49.9713,49.9616,49.9616,600.0
2014-08-22 14:10:00,51.12,51.18,51.1,51.18,1500.0,49.9322,49.9909,49.9127,49.9909,1500.0
2014-08-22 14:15:00,51.18,51.18,51.13,51.13,17700.0,49.9909,49.9909,49.942,49.942,17700.0
2014-08-22 14:20:00,51.14,51.17,51.13,51.13,2100.0,49.9518,49.9811,49.942,49.942,2100.0
2014-08-22 14:25:00,51.15,51.17,51.14,51.15,1200.0,49.9616,49.9811,49.9518,49.9616,1200.0
2014-08-22 14:30:00,51.14,51.18,51.12,51.18,5100.0,49.9518,49.9909,49.9322,49.9909,5100.0
2014-08-22 14:35:00,51.16,51.18,51.14,51.18,2100.0,49.9713,49.9909,49.9518,49.9909,2100.0
2014-08-22 14:40:00,51.18,51.21,51.18,51.21,1500.0,49.9909,50.0202,49.9909,50.0202,1500.0
2014-08-22 14:45:00,51.25,51.25,51.22,51.22,600.0,50.0592,50.0592,50.0299,50.0299,600.0
2014-08-22 14:50:00,51.29,51.29,51.28,51.28,2100.0,50.0983,50.0983,50.0885,50.0885,2100.0
2014-08-22 14:55:00,51.31,51.32,51.31,51.32,3300.0,50.1178,50.1276,50.1178,50.1276,3300.0
2014-08-22 15:00:00,51.32,51.32,51.32,51.32,0.0,50.1276,50.1276,50.1276,50.1276,0.0
2014-08-22 15:05:00,51.28,51.33,51.28,51.33,2400.0,50.0885,50.1374,50.0885,50.1374,2400.0
2014-08-22 15:10:00,51.31,51.33,51.31,51.33,900.0,50.1178,50.1374,50.1178,50.1374,900.0
2014-08-22 15:15:00,51.3,51.33,51.3,51.33,600.0,50.1081,50.1374,50.1081,50.1374,600.0
2014-08-22 15:20:00,51.3,51.3,51.28,51.28,1500.0,50.1081,50.1081,50.0885,50.0885,1500.0
2014-08-22 15:25:00,51.24,51.24,51.22,51.23,4200.0,50.0495,50.0495,50.0299,50.0397,4200.0
2014-08-22 15:30:00,51.23,51.31,51.23,51.23,6300.0,50.0397,50.1178,50.0397,50.0397,6300.0
2014-08-22 15:35:00,51.25,51.25,51.25,51.25,300.0,50.0592,50.0592,50.0592,50.0592,300.0
2014-08-22 15:40:00,51.25,51.25,51.22,51.22,600.0,50.0592,50.0592,50.0299,50.0299,600.0
2014-08-22 15:45:00,51.21,51.23,51.17,51.2,15600.0,50.0202,50.0397,49.9811,50.0104,15600.0
2014-08-22 15:50:00,51.24,51.27,51.23,51.26,3900.0,50.0495,50.0788,50.0397,50.069,3900.0
2014-08-22 15:55:00,51.23,51.24,51.21,51.21,8400.0,50.0397,50.0495,50.0202,50.0202,8400.0
2014-08-25 09:30:00,52.0,52.37,51.92,52.37,105900.0,50.7918,51.1532,50.7137,51.1532,105900.0
2014-08-25 09:35:00,52.37,52.65,52.37,52.65,49200.0,51.1532,51.4267,51.1532,51.4267,49200.0
2014-08-25 09:40:00,52.63,52.7,52.62,52.67,23400.0,51.4072,51.4755,51.3974,51.4462,23400.0
2014-08-25 09:45:00,52.68,52.75,52.59,52.75,27000.0,51.456,51.5244,51.3681,51.5244,27000.0
2014-08-25 09:50:00,52.8,52.96,52.78,52.93,27600.0,51.5732,51.7295,51.5537,51.7002,27600.0
2014-08-25 09:55:00,52.92,52.95,52.84,52.92,17700.0,51.6904,51.7197,51.6123,51.6904,17700.0
2014-08-25 10:00:00,52.92,52.99,52.82,52.84,22800.0,51.6904,51.7588,51.5927,51.6123,22800.0
2014-08-25 10:05:00,52.92,52.93,52.85,52.87,9900.0,51.6904,51.7002,51.6221,51.6416,9900.0
2014-08-25 10:10:00,52.92,52.99,52.89,52.9,19500.0,51.6904,51.7588,51.6611,51.6709,19500.0
2014-08-25 10:15:00,52.92,52.97,52.91,52.94,4500.0,51.6904,51.7393,51.6807,51.71,4500.0
2014-08-25 10:20:00,52.95,53.08,52.95,53.07,44700.0,51.7197,51.8467,51.7197,51.8369,44700.0
2014-08-25 10:25:00,53.05,53.08,52.98,53.08,17400.0,51.8174,51.8467,51.749,51.8467,17400.0
2014-08-25 10:30:00,53.08,53.13,53.03,53.03,5700.0,51.8467,51.8955,51.7979,51.7979,5700.0
2014-08-25 10:35:00,53.13,53.17,53.09,53.17,11700.0,51.8955,51.9346,51.8565,51.9346,11700.0
2014-08-25 10:40:00,53.17,53.22,53.13,53.14,19500.0,51.9346,51.9835,51.8955,51.9053,19500.0
2014-08-25 10:45:00,53.14,53.26,53.13,53.26,12900.0,51.9053,52.0225,51.8955,52.0225,12900.0
2014-08-25 10:50:00,53.17,53.26,53.15,53.15,12300.0,51.9346,52.0225,51.9151,51.9151,12300.0
2014-08-25 10:55:00,53.14,53.15,53.06,53.07,8700.0,51.9053,51.9151,51.8272,51.8369,8700.0
2014-08-25 11:00:00,53.08,53.09,53.05,53.07,8700.0,51.8467,51.8565,51.8174,51.8369,8700.0
2014-08-25 11:05:00,53.05,53.07,53.0,53.0,4500.0,51.8174,51.8369,51.7686,51.7686,4500.0
2014-08-25 11:10:00,52.98,53.03,52.94,52.94,11400.0,51.749,51.7979,51.71,51.71,11400.0
2014-08-25 11:15:00,52.95,53.0,52.94,52.99,16800.0,51.7197,51.7686,51.71,51.7588,16800.0
2014-08-25 11:20:00,52.99,53.0,52.96,52.97,8400.0,51.7588,51.7686,51.7295,51.7393,8400.0
2014-08-25 11:25:00,52.97,53.0,52.97,52.99,37500.0,51.7393,51.7686,51.7393,51.7588,37500.0
2014-08-25 11:30:00,52.99,53.04,52.99,53.02,18300.0,51.7588,51.8076,51.7588,51.7881,18300.0
2014-08-25 11:35:00,53.05,53.05,52.97,52.98,12900.0,51.8174,51.8174,51.7393,51.749,12900.0
2014-08-25 11:40:00,52.98,52.99,52.96,52.99,7800.0,51.749,51.7588,51.7295,51.7588,7800.0
2014-08-25 11:45:00,52.97,53.04,52.97,53.02,11400.0,51.7393,51.8076,51.7393,51.7881,11400.0
2014-08-25 11:50:00,53.02,53.05,53.02,53.05,4800.0,51.7881,51.8174,51.7881,51.8174,4800.0
2014-08-25 11:55:00,53.04,53.07,53.0,53.07,9000.0,51.8076,51.8369,51.7686,51.8369,9000.0
2014-08-25 12:00:00,53.07,53.08,53.04,53.08,1500.0,51.8369,51.8467,51.8076,51.8467,1500.0
2014-08-25 12:05:00,53.09,53.11,52.94,52.94,6900.0,51.8565,51.876,51.71,51.71,6900.0
2014-08-25 12:10:00,52.95,52.96,52.93,52.94,5100.0,51.7197,51.7295,51.7002,51.71,5100.0
2014-08-25 12:15:00,52.83,52.9,52.83,52.88,4200.0,51.6025,51.6709,51.6025,51.6514,4200.0
2014-08-25 12:20:00,52.87,52.87,52.86,52.86,900.0,51.6416,51.6416,51.6318,51.6318,900.0
2014-08-25 12:25:00,52.79,52.79,52.68,52.7,6600.0,51.5634,51.5634,51.456,51.4755,6600.0
2014-08-25 12:30:00,52.72,52.75,52.7,52.71,5700.0,51.4951,51.5244,51.4755,51.4853,5700.0
2014-08-25 12:35:00,52.73,52.73,52.67,52.7,6600.0,51.5048,51.5048,51.4462,51.4755,6600.0
2014-08-25 12:40:00,52.72,52.75,52.69,52.72,19200.0,51.4951,51.5244,51.4658,51.4951,19200.0
2014-08-25 12:45:00,52.72,52.77,52.7,52.74,14400.0,51.4951,51.5439,51.4755,51.5146,14400.0
2014-08-25 12:50:00,52.75,52.75,52.67,52.67,4800.0,51.5244,51.5244,51.4462,51.4462,4800.0
2014-08-25 12:55:00,52.68,52.74,52.67,52.71,5400.0,51.456,51.5146,51.4462,51.4853,5400.0
2014-08-25 13:00:00,52.71,52.73,52.67,52.68,8100.0,51.4853,51.5048,51.4462,51.456,8100.0
2014-08-25 13:05:00,52.64,52.74,52.64,52.69,3600.0,51.4169,51.5146,51.4169,51.4658,3600.0
2014-08-25 13:10:00,52.7,52.83,52.7,52.81,4200.0,51.4755,51.6025,51.4755,51.583,4200.0
2014-08-25 13:15:00,52.8,52.89,52.8,52.83,4500.0,51.5732,51.6611,51.5732,51.6025,4500.0
2014-08-25 13:20:00,52.8,52.91,52.8,52.91,3900.0,51.5732,51.6807,51.5732,51.6807,3900.0
2014-08-25 13:25:00,52.93,52.94,52.9,52.9,2700.0,51.7002,51.71,51.6709,51.6709,2700.0
2014-08-25 13:30:00,52.92,52.92,52.86,52.88,3000.0,51.6904,51.6904,51.6318,51.6514,3000.0
2014-08-25 13:35:00,52.93,52.93,52.86,52.86,1800.0,51.7002,51.7002,51.6318,51.6318,1800.0
2014-08-25 13:40:00,52.86,52.87,52.86,52.87,1200.0,51.6318,51.6416,51.6318,51.6416,1200.0
2014-08-25 13:45:00,52.9,52.94,52.9,52.94,1800.0,51.6709,51.71,51.6709,51.71,1800.0
2014-08-25 13:50:00,52.89,52.93,52.88,52.88,5400.0,51.6611,51.7002,51.6514,51.6514,5400.0
2014-08-25 13:55:00,52.92,52.95,52.92,52.92,2100.0,51.6904,51.7197,51.6904,51.6904,2100.0
2014-08-25 14:00:00,52.95,52.95,52.87,52.87,1500.0,51.7197,51.7197,51.6416,51.6416,1500.0
2014-08-25 14:05:00,52.85,52.87,52.82,52.82,900.0,51.6221,51.6416,51.5927,51.5927,900.0
2014-08-25 14:10:00,52.82,52.88,52.82,52.88,900.0,51.5927,51.6514,51.5927,51.6514,900.0
2014-08-25 14:15:00,52.88,52.91,52.88,52.91,5700.0,51.6514,51.6807,51.6514,51.6807,5700.0
2014-08-25 14:20:00,52.88,52.9,52.88,52.88,15000.0,51.6514,51.6709,51.6514,51.6514,15000.0
2014-08-25 14:25:00,52.83,52.83,52.8,52.8,1200.0,51.6025,51.6025,51.5732,51.5732,1200.0
2014-08-25 14:30:00,52.84,52.85,52.8,52.85,1500.0,51.6123,51.6221,51.5732,51.6221,1500.0
2014-08-25 14:35:00,52.85,52.85,52.78,52.79,5700.0,51.6221,51.6221,51.5537,51.5634,5700.0
2014-08-25 14:40:00,52.82,52.85,52.79,52.79,2100.0,51.5927,51.6221,51.5634,51.5634,2100.0
2014-08-25 14:45:00,52.79,52.8,52.74,52.74,1500.0,51.5634,51.5732,51.5146,51.5146,1500.0
2014-08-25 14:50:00,52.76,52.79,52.76,52.79,600.0,51.5341,51.5634,51.5341,51.5634,600.0
2014-08-25 14:55:00,52.79,52.79,52.77,52.77,3900.0,51.5634,51.5634,51.5439,51.5439,3900.0
2014-08-25 15:00:00,52.79,52.79,52.76,52.76,1200.0,51.5634,51.5634,51.5341,51.5341,1200.0
2014-08-25 15:05:00,52.75,52.8,52.73,52.77,2400.0,51.5244,51.5732,51.5048,51.5439,2400.0
2014-08-25 15:10:00,52.81,52.83,52.8,52.8,1800.0,51.583,51.6025,51.5732,51.5732,1800.0
2014-08-25 15:15:00,52.75,52.77,52.73,52.77,1200.0,51.5244,51.5439,51.5048,51.5439,1200.0
2014-08-25 15:20:00,52.73,52.79,52.73,52.79,3000.0,51.5048,51.5634,51.5048,51.5634,3000.0
2014-08-25 15:25:00,52.79,52.81,52.73,52.76,6300.0,51.5634,51.583,51.5048,51.5341,6300.0
2014-08-25 15:30:00,52.78,52.81,52.73,52.81,20700.0,51.5537,51.583,51.5048,51.583,20700.0
2014-08-25 15:35:00,52.82,52.86,52.8,52.86,12300.0,51.5927,51.6318,51.5732,51.6318,12300.0
2014-08-25 15:40:00,52.86,52.89,52.86,52.86,9000.0,51.6318,51.6611,51.6318,51.6318,9000.0
2014-08-25 15:45:00,52.84,52.85,52.8,52.82,3900.0,51.6123,51.6221,51.5732,51.5927,3900.0
2014-08-25 15:50:00,52.83,52.83,52.79,52.82,6900.0,51.6025,51.6025,51.5634,51.5927,6900.0
2014-08-25 15:55:00,52.82,52.88,52.82,52.86,14100.0,51.5927,51.6514,51.5927,51.6318,14100.0
2014-08-26 09:30:00,53.0,53.22,53.0,53.2,12300.0,51.7686,51.9835,51.7686,51.9639,12300.0
2014-08-26 09:35:00,53.2,53.31,53.03,53.03,18600.0,51.9639,52.0714,51.7979,51.7979,18600.0
2014-08-26 09:40:00,53.09,53.09,52.97,53.07,5400.0,51.8565,51.8565,51.7393,51.8369,5400.0
2014-08-26 09:45:00,53.07,53.23,53.07,53.16,11100.0,51.8369,51.9932,51.8369,51.9248,11100.0
2014-08-26 09:50:00,53.22,53.27,53.18,53.27,5700.0,51.9835,52.0323,51.9444,52.0323,5700.0
2014-08-26 09:55:00,53.29,53.42,53.2,53.42,13200.0,52.0518,52.1788,51.9639,52.1788,13200.0
2014-08-26 10:00:00,53.45,53.49,53.3,53.35,53700.0,52.2081,52.2472,52.0616,52.1104,53700.0
2014-08-26 10:05:00,53.38,53.52,53.38,53.44,18000.0,52.1397,52.2765,52.1397,52.1983,18000.0
2014-08-26 10:10:00,53.44,53.65,53.44,53.64,10200.0,52.1983,52.4035,52.1983,52.3937,10200.0
2014-08-26 10:15:00,53.67,53.67,53.67,53.67,22200.0,52.423,52.423,52.423,52.423,22200.0
2014-08-26 10:20:00,53.67,53.67,53.62,53.66,16800.0,52.423,52.423,52.3742,52.4132,16800.0
2014-08-26 10:25:00,53.66,53.82,53.65,53.77,90300.0,52.4132,52.5695,52.4035,52.5207,90300.0
2014-08-26 10:30:00,53.78,53.82,53.75,53.77,7500.0,52.5304,52.5695,52.5011,52.5207,7500.0
2014-08-26 10:35:00,53.76,53.77,53.73,53.73,2400.0,52.5109,52.5207,52.4816,52.4816,2400.0
2014-08-26 10:40:00,53.74,53.79,53.72,53.76,2400.0,52.4914,52.5402,52.4718,52.5109,2400.0
2014-08-26 10:45:00,53.73,53.81,53.72,53.79,8100.0,52.4816,52.5597,52.4718,52.5402,8100.0
2014-08-26 10:50:00,53.77,53.79,53.73,53.77,12600.0,52.5207,52.5402,52.4816,52.5207,12600.0
2014-08-26 10:55:00,53.78,53.84,53.78,53.83,33300.0,52.5304,52.589,52.5304,52.5793,33300.0
2014-08-26 11:00:00,53.85,53.9,53.85,53.87,6000.0,52.5988,52.6477,52.5988,52.6184,6000.0
2014-08-26 11:05:00,53.89,53.89,53.86,53.86,7800.0,52.6379,52.6379,52.6086,52.6086,7800.0
2014-08-26 11:10:00,53.86,53.88,53.85,53.87,9900.0,52.6086,52.6281,52.5988,52.6184,9900.0
2014-08-26 11:15:00,53.87,54.0,53.87,53.98,40200.0,52.6184,52.7453,52.6184,52.7258,40200.0
2014-08-26 11:20:00,54.03,54.14,54.03,54.12,56100.0,52.7746,52.8821,52.7746,52.8625,56100.0
2014-08-26 11:25:00,54.13,54.2,54.11,54.16,19200.0,52.8723,52.9407,52.8528,52.9016,19200.0
2014-08-26 11:30:00,54.17,54.2,54.1,54.1,7200.0,52.9114,52.9407,52.843,52.843,7200.0
2014-08-26 11:35:00,54.09,54.19,54.09,54.14,8100.0,52.8332,52.9309,52.8332,52.8821,8100.0
2014-08-26 11:40:00,54.14,54.2,54.13,54.14,24900.0,52.8821,52.9407,52.8723,52.8821,24900.0
2014-08-26 11:45:00,54.13,54.2,54.13,54.17,15900.0,52.8723,52.9407,52.8723,52.9114,15900.0
2014-08-26 11:50:00,54.19,54.25,54.17,54.25,14100.0,52.9309,52.9895,52.9114,52.9895,14100.0
2014-08-26 11:55:00,54.25,54.25,54.11,54.11,13800.0,52.9895,52.9895,52.8528,52.8528,13800.0
2014-08-26 12:00:00,54.11,54.14,54.11,54.11,7200.0,52.8528,52.8821,52.8528,52.8528,7200.0
2014-08-26 12:05:00,54.12,54.17,54.12,54.13,35100.0,52.8625,52.9114,52.8625,52.8723,35100.0
2014-08-26 12:10:00,54.13,54.18,54.13,54.15,9000.0,52.8723,52.9211,52.8723,52.8918,9000.0
2014-08-26 12:15:00,54.14,54.2,54.13,54.17,9000.0,52.8821,52.9407,52.8723,52.9114,9000.0
2014-08-26 12:20:00,54.15,54.2,54.12,54.13,7200.0,52.8918,52.9407,52.8625,52.8723,7200.0
2014-08-26 12:25:00,54.14,54.18,54.12,54.12,23400.0,52.8821,52.9211,52.8625,52.8625,23400.0
2014-08-26 12:30:00,54.13,54.19,54.12,54.18,10200.0,52.8723,52.9309,52.8625,52.9211,10200.0
2014-08-26 12:35:00,54.21,54.24,54.17,54.19,11700.0,52.9505,52.9798,52.9114,52.9309,11700.0
2014-08-26 12:40:00,54.19,54.24,54.15,54.15,14400.0,52.9309,52.9798,52.8918,52.8918,14400.0
2014-08-26 12:45:00,54.15,54.18,54.11,54.12,9600.0,52.8918,52.9211,52.8528,52.8625,9600.0
2014-08-26 12:50:00,54.12,54.12,54.1,54.1,11100.0,52.8625,52.8625,52.843,52.843,11100.0
2014-08-26 12:55:00,54.11,54.15,54.11,54.12,9900.0,52.8528,52.8918,52.8528,52.8625,9900.0
2014-08-26 13:00:00,54.12,54.13,54.1,54.1,13200.0,52.8625,52.8723,52.843,52.843,13200.0
2014-08-26 13:05:00,54.1,54.11,54.1,54.11,10200.0,52.843,52.8528,52.843,52.8528,10200.0
2014-08-26 13:10:00,54.12,54.14,54.05,54.05,32100.0,52.8625,52.8821,52.7942,52.7942,32100.0
2014-08-26 13:15:00,54.05,54.09,54.05,54.09,21600.0,52.7942,52.8332,52.7942,52.8332,21600.0
2014-08-26 13:20:00,54.07,54.14,54.06,54.08,9900.0,52.8137,52.8821,52.8039,52.8235,9900.0
2014-08-26 13:25:00,54.09,54.11,54.08,54.09,7800.0,52.8332,52.8528,52.8235,52.8332,7800.0
2014-08-26 13:30:00,54.08,54.11,54.07,54.08,10500.0,52.8235,52.8528,52.8137,52.8235,10500.0
2014-08-26 13:35:00,54.08,54.11,54.08,54.08,6600.0,52.8235,52.8528,52.8235,52.8235,6600.0
2014-08-26 13:40:00,54.08,54.12,54.07,54.12,11400.0,52.8235,52.8625,52.8137,52.8625,11400.0
2014-08-26 13:45:00,54.19,54.21,54.16,54.16,2100.0,52.9309,52.9505,52.9016,52.9016,2100.0
2014-08-26 13:50:00,54.16,54.2,54.15,54.15,3000.0,52.9016,52.9407,52.8918,52.8918,3000.0
2014-08-26 13:55:00,54.19,54.25,54.17,54.24,9000.0,52.9309,52.9895,52.9114,52.9798,9000.0
2014-08-26 14:00:00,54.26,54.32,54.25,54.3,11700.0,52.9993,53.0579,52.9895,53.0384,11700.0
2014-08-26 14:05:00,54.3,54.31,54.26,54.31,3300.0,53.0384,53.0481,52.9993,53.0481,3300.0
2014-08-26 14:10:00,54.27,54.27,54.24,54.24,19500.0,53.0091,53.0091,52.9798,52.9798,19500.0
2014-08-26 14:15:00,54.24,54.29,54.23,54.29,8400.0,52.9798,53.0286,52.97,53.0286,8400.0
2014-08-26 14:20:00,54.29,54.33,54.28,54.29,21600.0,53.0286,53.0677,53.0188,53.0286,21600.0
2014-08-26 14:25:00,54.29,54.29,54.29,54.29,1500.0,53.0286,53.0286,53.0286,53.0286,1500.0
2014-08-26 14:30:00,54.32,54.32,54.27,54.27,3000.0,53.0579,53.0579,53.0091,53.0091,3000.0
2014-08-26 14:35:00,54.3,54.39,54.29,54.39,13800.0,53.0384,53.1263,53.0286,53.1263,13800.0
2014-08-26 14:40:00,54.36,54.41,54.36,54.41,1200.0,53.097,53.1458,53.097,53.1458,1200.0
2014-08-26 14:45:00,54.38,54.41,54.37,54.39,3000.0,53.1165,53.1458,53.1067,53.1263,3000.0
2014-08-26 14:50:00,54.39,54.42,54.37,54.37,6300.0,53.1263,53.1556,53.1067,53.1067,6300.0
2014-08-26 14:55:00,54.38,54.39,54.34,54.34,4500.0,53.1165,53.1263,53.0774,53.0774,4500.0
2014-08-26 15:00:00,54.31,54.35,54.29,54.32,9300.0,53.0481,53.0872,53.0286,53.0579,9300.0
2014-08-26 15:05:00,54.31,54.33,54.31,54.33,3900.0,53.0481,53.0677,53.0481,53.0677,3900.0
2014-08-26 15:10:00,54.31,54.37,54.31,54.37,7200.0,53.0481,53.1067,53.0481,53.1067,7200.0
2014-08-26 15:15:00,54.36,54.37,54.33,54.34,15300.0,53.097,53.1067,53.0677,53.0774,15300.0
2014-08-26 15:20:00,54.33,54.38,54.33,54.34,8100.0,53.0677,53.1165,53.0677,53.0774,8100.0
2014-08-26 15:25:00,54.35,54.35,54.32,54.32,14400.0,53.0872,53.0872,53.0579,53.0579,14400.0
2014-08-26 15:30:00,54.32,54.33,54.32,54.32,18900.0,53.0579,53.0677,53.0579,53.0579,18900.0
2014-08-26 15:35:00,54.32,54.32,54.27,54.27,17100.0,53.0579,53.0579,53.0091,53.0091,17100.0
2014-08-26 15:40:00,54.27,54.29,54.26,54.27,37800.0,53.0091,53.0286,52.9993,53.0091,37800.0
2014-08-26 15:45:00,54.25,54.27,54.23,54.26,19200.0,52.9895,53.0091,52.97,52.9993,19200.0
2014-08-26 15:50:00,54.28,54.29,54.24,54.29,17700.0,53.0188,53.0286,52.9798,53.0286,17700.0
2014-08-26 15:55:00,54.28,54.28,54.23,54.28,39600.0,53.0188,53.0188,52.97,53.0188,39600.0
2014-08-27 09:30:00,54.39,54.43,53.94,54.4,16200.0,53.1263,53.1653,52.6867,53.136,16200.0
2014-08-27 09:35:00,54.38,54.38,54.25,54.27,2100.0,53.1165,53.1165,52.9895,53.0091,2100.0
2014-08-27 09:40:00,54.27,54.3,54.17,54.27,11100.0,53.0091,53.0384,52.9114,53.0091,11100.0
2014-08-27 09:45:00,54.27,54.27,53.89,53.89,21900.0,53.0091,53.0091,52.6379,52.6379,21900.0
2014-08-27 09:50:00,53.85,53.94,53.83,53.94,7500.0,52.5988,52.6867,52.5793,52.6867,7500.0
2014-08-27 09:55:00,53.97,53.99,53.89,53.89,3300.0,52.716,52.7356,52.6379,52.6379,3300.0
2014-08-27 10:00:00,53.94,54.04,53.89,53.95,8400.0,52.6867,52.7844,52.6379,52.6965,8400.0
2014-08-27 10:05:00,53.97,54.04,53.93,54.04,8400.0,52.716,52.7844,52.677,52.7844,8400.0
2014-08-27 10:10:00,54.15,54.17,54.1,54.17,2400.0,52.8918,52.9114,52.843,52.9114,2400.0
2014-08-27 10:15:00,54.18,54.19,54.13,54.16,1200.0,52.9211,52.9309,52.8723,52.9016,1200.0
2014-08-27 10:20:00,54.21,54.25,54.13,54.13,5400.0,52.9505,52.9895,52.8723,52.8723,5400.0
2014-08-27 10:25:00,54.2,54.24,54.19,54.24,4500.0,52.9407,52.9798,52.9309,52.9798,4500.0
2014-08-27 10:30:00,54.24,54.33,54.24,54.33,7800.0,52.9798,53.0677,52.9798,53.0677,7800.0
2014-08-27 10:35:00,54.37,54.37,54.32,54.35,1800.0,53.1067,53.1067,53.0579,53.0872,1800.0
2014-08-27 10:40:00,54.35,54.43,54.35,54.43,3900.0,53.0872,53.1653,53.0872,53.1653,3900.0
2014-08-27 10:45:00,54.43,54.49,54.43,54.49,2700.0,53.1653,53.2239,53.1653,53.2239,2700.0
2014-08-27 10:50:00,54.58,54.63,54.55,54.63,18300.0,53.3119,53.3607,53.2826,53.3607,18300.0
2014-08-27 10:55:00,54.64,54.64,54.55,54.59,18000.0,53.3705,53.3705,53.2826,53.3216,18000.0
2014-08-27 11:00:00,54.61,54.66,54.6,54.61,4500.0,53.3412,53.39,53.3314,53.3412,4500.0
2014-08-27 11:05:00,54.57,54.57,54.57,54.57,5100.0,53.3021,53.3021,53.3021,53.3021,5100.0
2014-08-27 11:10:00,54.57,54.61,54.57,54.59,15900.0,53.3021,53.3412,53.3021,53.3216,15900.0
2014-08-27 11:15:00,54.59,54.63,54.58,54.63,50700.0,53.3216,53.3607,53.3119,53.3607,50700.0
2014-08-27 11:20:00,54.63,54.64,54.55,54.55,29700.0,53.3607,53.3705,53.2826,53.2826,29700.0
2014-08-27 11:25:00,54.54,54.55,54.5,54.51,39300.0,53.2728,53.2826,53.2337,53.2435,39300.0
2014-08-27 11:30:00,54.51,54.52,54.43,54.52,17400.0,53.2435,53.2532,53.1653,53.2532,17400.0
2014-08-27 11:35:00,54.51,54.53,54.46,54.46,1800.0,53.2435,53.263,53.1946,53.1946,1800.0
2014-08-27 11:40:00,54.49,54.49,54.49,54.49,900.0,53.2239,53.2239,53.2239,53.2239,900.0
2014-08-27 11:45:00,54.52,54.54,54.51,54.52,2400.0,53.2532,53.2728,53.2435,53.2532,2400.0
2014-08-27 11:50:00,54.5,54.5,54.43,54.43,3000.0,53.2337,53.2337,53.1653,53.1653,3000.0
2014-08-27 11:55:00,54.49,54.49,54.49,54.49,1200.0,53.2239,53.2239,53.2239,53.2239,1200.0
2014-08-27 12:00:00,54.49,54.51,54.49,54.49,2100.0,53.2239,53.2435,53.2239,53.2239,2100.0
2014-08-27 12:05:00,54.5,54.51,54.41,54.41,6300.0,53.2337,53.2435,53.1458,53.1458,6300.0
2014-08-27 12:10:00,54.38,54.42,54.36,54.42,2100.0,53.1165,53.1556,53.097,53.1556,2100.0
2014-08-27 12:15:00,54.39,54.39,54.36,54.38,11700.0,53.1263,53.1263,53.097,53.1165,11700.0
2014-08-27 12:20:00,54.37,54.41,54.37,54.41,9900.0,53.1067,53.1458,53.1067,53.1458,9900.0
2014-08-27 12:25:00,54.41,54.43,54.41,54.43,6300.0,53.1458,53.1653,53.1458,53.1653,6300.0
2014-08-27 12:30:00,54.42,54.46,54.42,54.44,12300.0,53.1556,53.1946,53.1556,53.1751,12300.0
2014-08-27 12:35:00,54.43,54.43,54.35,54.35,11700.0,53.1653,53.1653,53.0872,53.0872,11700.0
2014-08-27 12:40:00,54.33,54.4,54.31,54.39,14700.0,53.0677,53.136,53.0481,53.1263,14700.0
2014-08-27 12:45:00,54.35,54.37,54.32,54.32,9000.0,53.0872,53.1067,53.0579,53.0579,9000.0
2014-08-27 12:50:00,54.33,54.36,54.32,54.32,9300.0,53.0677,53.097,53.0579,53.0579,9300.0
2014-08-27 12:55:00,54.32,54.32,54.29,54.3,6000.0,53.0579,53.0579,53.0286,53.0384,6000.0
2014-08-27 13:00:00,54.29,54.3,54.24,54.28,16500.0,53.0286,53.0384,52.9798,53.0188,16500.0
2014-08-27 13:05:00,54.29,54.29,54.25,54.29,9600.0,53.0286,53.0286,52.9895,53.0286,9600.0
2014-08-27 13:10:00,54.3,54.31,54.27,54.31,11700.0,53.0384,53.0481,53.0091,53.0481,11700.0
2014-08-27 13:15:00,54.31,54.33,54.3,54.3,11700.0,53.0481,53.0677,53.0384,53.0384,11700.0
2014-08-27 13:20:00,54.31,54.32,54.29,54.3,8700.0,53.0481,53.0579,53.0286,53.0384,8700.0
2014-08-27 13:25:00,54.3,54.3,54.26,54.29,3300.0,53.0384,53.0384,52.9993,53.0286,3300.0
2014-08-27 13:30:00,54.27,54.29,54.25,54.28,12900.0,53.0091,53.0286,52.9895,53.0188,12900.0
2014-08-27 13:35:00,54.27,54.28,54.26,54.26,4200.0,53.0091,53.0188,52.9993,52.9993,4200.0
2014-08-27 13:40:00,54.26,54.27,54.26,54.27,7800.0,52.9993,53.0091,52.9993,53.0091,7800.0
2014-08-27 13:45:00,54.27,54.27,54.25,54.27,5700.0,53.0091,53.0091,52.9895,53.0091,5700.0
2014-08-27 13:50:00,54.26,54.27,54.26,54.27,900.0,52.9993,53.0091,52.9993,53.0091,900.0
2014-08-27 13:55:00,54.28,54.28,54.21,54.26,13200.0,53.0188,53.0188,52.9505,52.9993,13200.0
2014-08-27 14:00:00,54.26,54.26,54.17,54.2,12300.0,52.9993,52.9993,52.9114,52.9407,12300.0
2014-08-27 14:05:00,54.19,54.19,54.15,54.16,6600.0,52.9309,52.9309,52.8918,52.9016,6600.0
2014-08-27 14:10:00,54.16,54.23,54.14,54.21,29700.0,52.9016,52.97,52.8821,52.9505,29700.0
2014-08-27 14:15:00,54.2,54.2,54.18,54.19,15300.0,52.9407,52.9407,52.9211,52.9309,15300.0
2014-08-27 14:20:00,54.2,54.2,54.16,54.17,7500.0,52.9407,52.9407,52.9016,52.9114,7500.0
2014-08-27 14:25:00,54.18,54.18,54.17,54.17,2700.0,52.9211,52.9211,52.9114,52.9114,2700.0
2014-08-27 14:30:00,54.17,54.17,54.15,54.15,1800.0,52.9114,52.9114,52.8918,52.8918,1800.0
2014-08-27 14:35:00,54.18,54.22,54.17,54.22,3600.0,52.9211,52.9602,52.9114,52.9602,3600.0
2014-08-27 14:40:00,54.2,54.2,54.14,54.14,3000.0,52.9407,52.9407,52.8821,52.8821,3000.0
2014-08-27 14:45:00,54.08,54.16,54.08,54.15,12600.0,52.8235,52.9016,52.8235,52.8918,12600.0
2014-08-27 14:50:00,54.14,54.15,54.11,54.15,2100.0,52.8821,52.8918,52.8528,52.8918,2100.0
2014-08-27 14:55:00,54.17,54.19,54.09,54.09,4800.0,52.9114,52.9309,52.8332,52.8332,4800.0
2014-08-27 15:00:00,54.06,54.06,54.01,54.05,2100.0,52.8039,52.8039,52.7551,52.7942,2100.0
2014-08-27 15:05:00,54.05,54.05,53.94,53.98,7800.0,52.7942,52.7942,52.6867,52.7258,7800.0
2014-08-27 15:10:00,54.0,54.04,54.0,54.04,6000.0,52.7453,52.7844,52.7453,52.7844,6000.0
2014-08-27 15:15:00,54.01,54.01,53.98,54.0,15000.0,52.7551,52.7551,52.7258,52.7453,15000.0
2014-08-27 15:20:00,54.01,54.05,54.01,54.02,2700.0,52.7551,52.7942,52.7551,52.7649,2700.0
2014-08-27 15:25:00,54.0,54.05,54.0,54.02,3600.0,52.7453,52.7942,52.7453,52.7649,3600.0
2014-08-27 15:30:00,54.03,54.06,54.0,54.06,9300.0,52.7746,52.8039,52.7453,52.8039,9300.0
2014-08-27 15:35:00,54.06,54.09,54.04,54.05,13200.0,52.8039,52.8332,52.7844,52.7942,13200.0
2014-08-27 15:40:00,54.08,54.1,54.06,54.08,5400.0,52.8235,52.843,52.8039,52.8235,5400.0
2014-08-27 15:45:00,54.1,54.11,54.06,54.06,7800.0,52.843,52.8528,52.8039,52.8039,7800.0
2014-08-27 15:50:00,54.09,54.1,54.05,54.1,28200.0,52.8332,52.843,52.7942,52.843,28200.0
2014-08-27 15:55:00,54.08,54.09,54.04,54.09,34800.0,52.8235,52.8332,52.7844,52.8332,34800.0
2014-08-28 09:30:00,53.72,53.82,53.42,53.73,31200.0,52.4718,52.5695,52.1788,52.4816,31200.0
2014-08-28 09:35:00,53.68,53.86,53.68,53.77,9900.0,52.4328,52.6086,52.4328,52.5207,9900.0
2014-08-28 09:40:00,53.8,53.89,53.75,53.83,4800.0,52.55,52.6379,52.5011,52.5793,4800.0
2014-08-28 09:45:00,53.79,54.0,53.79,54.0,63900.0,52.5402,52.7453,52.5402,52.7453,63900.0
2014-08-28 09:50:00,54.04,54.33,54.04,54.27,11700.0,52.7844,53.0677,52.7844,53.0091,11700.0
2014-08-28 09:55:00,54.3,54.33,54.26,54.29,8100.0,53.0384,53.0677,52.9993,53.0286,8100.0
2014-08-28 10:00:00,54.3,54.3,54.24,54.24,2700.0,53.0384,53.0384,52.9798,52.9798,2700.0
2014-08-28 10:05:00,54.3,54.3,54.23,54.29,15600.0,53.0384,53.0384,52.97,53.0286,15600.0
2014-08-28 10:10:00,54.28,54.28,54.06,54.09,10800.0,53.0188,53.0188,52.8039,52.8332,10800.0
2014-08-28 10:15:00,54.03,54.1,53.96,54.1,7800.0,52.7746,52.843,52.7063,52.843,7800.0
2014-08-28 10:20:00,54.08,54.14,54.05,54.05,15300.0,52.8235,52.8821,52.7942,52.7942,15300.0
2014-08-28 10:25:00,54.01,54.02,53.94,53.95,3300.0,52.7551,52.7649,52.6867,52.6965,3300.0
2014-08-28 10:30:00,53.96,53.96,53.91,53.91,900.0,52.7063,52.7063,52.6574,52.6574,900.0
2014-08-28 10:35:00,53.86,53.87,53.78,53.78,6900.0,52.6086,52.6184,52.5304,52.5304,6900.0
2014-08-28 10:40:00,53.75,53.75,53.73,53.73,31500.0,52.5011,52.5011,52.4816,52.4816,31500.0
2014-08-28 10:45:00,53.82,53.96,53.82,53.96,7800.0,52.5695,52.7063,52.5695,52.7063,7800.0
2014-08-28 10:50:00,53.99,54.01,53.98,54.01,1800.0,52.7356,52.7551,52.7258,52.7551,1800.0
2014-08-28 10:55:00,53.98,53.98,53.91,53.92,3300.0,52.7258,52.7258,52.6574,52.6672,3300.0
2014-08-28 11:00:00,53.92,53.94,53.9,53.93,3000.0,52.6672,52.6867,52.6477,52.677,3000.0
2014-08-28 11:05:00,53.92,54.0,53.92,53.96,7500.0,52.6672,52.7453,52.6672,52.7063,7500.0
2014-08-28 11:10:00,53.96,53.97,53.96,53.97,1800.0,52.7063,52.716,52.7063,52.716,1800.0
2014-08-28 11:15:00,53.9,53.9,53.8,53.82,2700.0,52.6477,52.6477,52.55,52.5695,2700.0
2014-08-28 11:20:00,53.85,53.85,53.77,53.77,1500.0,52.5988,52.5988,52.5207,52.5207,1500.0
2014-08-28 11:25:00,53.77,53.77,53.77,53.77,0.0,52.5207,52.5207,52.5207,52.5207,0.0
2014-08-28 11:30:00,53.73,53.73,53.73,53.73,300.0,52.4816,52.4816,52.4816,52.4816,300.0
2014-08-28 11:35:00,53.74,53.78,53.74,53.76,3000.0,52.4914,52.5304,52.4914,52.5109,3000.0
2014-08-28 11:40:00,53.72,53.72,53.72,53.72,300.0,52.4718,52.4718,52.4718,52.4718,300.0
2014-08-28 11:45:00,53.75,53.75,53.68,53.7,18000.0,52.5011,52.5011,52.4328,52.4523,18000.0
2014-08-28 11:50:00,53.71,53.77,53.71,53.76,4500.0,52.4621,52.5207,52.4621,52.5109,4500.0
2014-08-28 11:55:00,53.68,53.68,53.67,53.67,900.0,52.4328,52.4328,52.423,52.423,900.0
2014-08-28 12:00:00,53.64,53.65,53.59,53.59,15600.0,52.3937,52.4035,52.3449,52.3449,15600.0
2014-08-28 12:05:00,53.59,53.62,53.56,53.56,56100.0,52.3449,52.3742,52.3156,52.3156,56100.0
2014-08-28 12:10:00,53.55,53.61,53.51,53.51,20400.0,52.3058,52.3644,52.2667,52.2667,20400.0
2014-08-28 12:15:00,53.51,53.61,53.5,53.61,18000.0,52.2667,52.3644,52.2569,52.3644,18000.0
2014-08-28 12:20:00,53.65,53.68,53.64,53.68,5100.0,52.4035,52.4328,52.3937,52.4328,5100.0
2014-08-28 12:25:00,53.69,53.69,53.62,53.63,12600.0,52.4425,52.4425,52.3742,52.3839,12600.0
2014-08-28 12:30:00,53.63,53.63,53.63,53.63,900.0,52.3839,52.3839,52.3839,52.3839,900.0
2014-08-28 12:35:00,53.61,53.66,53.58,53.58,4800.0,52.3644,52.4132,52.3351,52.3351,4800.0
2014-08-28 12:40:00,53.58,53.6,53.58,53.58,1800.0,52.3351,52.3546,52.3351,52.3351,1800.0
2014-08-28 12:45:00,53.62,53.62,53.58,53.58,600.0,52.3742,52.3742,52.3351,52.3351,600.0
2014-08-28 12:50:00,53.6,53.63,53.6,53.63,600.0,52.3546,52.3839,52.3546,52.3839,600.0
2014-08-28 12:55:00,53.63,53.63,53.63,53.63,0.0,52.3839,52.3839,52.3839,52.3839,0.0
2014-08-28 13:00:00,53.64,53.64,53.59,53.59,1500.0,52.3937,52.3937,52.3449,52.3449,1500.0
2014-08-28 13:05:00,53.53,53.59,53.43,53.44,80700.0,52.2863,52.3449,52.1886,52.1983,80700.0
2014-08-28 13:10:00,53.44,53.44,53.44,53.44,0.0,52.1983,52.1983,52.1983,52.1983,0.0
2014-08-28 13:15:00,53.42,53.42,53.37,53.37,1500.0,52.1788,52.1788,52.13,52.13,1500.0
2014-08-28 13:20:00,53.35,53.37,53.33,53.35,7500.0,52.1104,52.13,52.0909,52.1104,7500.0
2014-08-28 13:25:00,53.35,53.37,53.35,53.37,900.0,52.1104,52.13,52.1104,52.13,900.0
2014-08-28 13:30:00,53.39,53.39,53.34,53.34,1200.0,52.1495,52.1495,52.1007,52.1007,1200.0
2014-08-28 13:35:00,53.34,53.35,53.29,53.33,12000.0,52.1007,52.1104,52.0518,52.0909,12000.0
2014-08-28 13:40:00,53.3,53.34,53.3,53.34,1800.0,52.0616,52.1007,52.0616,52.1007,1800.0
2014-08-28 13:45:00,53.31,53.31,53.31,53.31,300.0,52.0714,52.0714,52.0714,52.0714,300.0
2014-08-28 13:50:00,53.31,53.31,53.31,53.31,0.0,52.0714,52.0714,52.0714,52.0714,0.0
2014-08-28 13:55:00,53.29,53.29,53.27,53.27,3600.0,52.0518,52.0518,52.0323,52.0323,3600.0
2014-08-28 14:00:00,53.27,53.27,53.27,53.27,0.0,52.0323,52.0323,52.0323,52.0323,0.0
2014-08-28 14:05:00,53.32,53.32,53.32,53.32,300.0,52.0811,52.0811,52.0811,52.0811,300.0
2014-08-28 14:10:00,53.3,53.33,53.3,53.33,900.0,52.0616,52.0909,52.0616,52.0909,900.0
2014-08-28 14:15:00,53.33,53.34,53.33,53.34,2700.0,52.0909,52.1007,52.0909,52.1007,2700.0
2014-08-28 14:20:00,53.37,53.37,53.31,53.31,1800.0,52.13,52.13,52.0714,52.0714,1800.0
2014-08-28 14:25:00,53.33,53.33,53.33,53.33,900.0,52.0909,52.0909,52.0909,52.0909,900.0
2014-08-28 14:30:00,53.33,53.34,53.33,53.33,1500.0,52.0909,52.1007,52.0909,52.0909,1500.0
2014-08-28 14:35:00,53.36,53.36,53.36,53.36,300.0,52.1202,52.1202,52.1202,52.1202,300.0
2014-08-28 14:40:00,53.4,53.41,53.39,53.39,2700.0,52.1593,52.169,52.1495,52.1495,2700.0
2014-08-28 14:45:00,53.4,53.4,53.4,53.4,300.0,52.1593,52.1593,52.1593,52.1593,300.0
2014-08-28 14:50:00,53.33,53.36,53.33,53.33,1800.0,52.0909,52.1202,52.0909,52.0909,1800.0
2014-08-28 14:55:00,53.33,53.33,53.32,53.33,3000.0,52.0909,52.0909,52.0811,52.0909,3000.0
2014-08-28 15:00:00,53.33,53.34,53.32,53.34,1800.0,52.0909,52.1007,52.0811,52.1007,1800.0
2014-08-28 15:05:00,53.3,53.33,53.29,53.33,1200.0,52.0616,52.0909,52.0518,52.0909,1200.0
2014-08-28 15:10:00,53.31,53.31,53.27,53.27,2400.0,52.0714,52.0714,52.0323,52.0323,2400.0
2014-08-28 15:15:00,53.28,53.28,53.28,53.28,300.0,52.0421,52.0421,52.0421,52.0421,300.0
2014-08-28 15:20:00,53.33,53.35,53.32,53.32,2400.0,52.0909,52.1104,52.0811,52.0811,2400.0
2014-08-28 15:25:00,53.34,53.34,53.34,53.34,900.0,52.1007,52.1007,52.1007,52.1007,900.0
2014-08-28 15:30:00,53.33,53.35,53.33,53.35,3300.0,52.0909,52.1104,52.0909,52.1104,3300.0
2014-08-28 15:35:00,53.31,53.32,53.31,53.32,600.0,52.0714,52.0811,52.0714,52.0811,600.0
2014-08-28 15:40:00,53.33,53.37,53.31,53.37,6300.0,52.0909,52.13,52.0714,52.13,6300.0
2014-08-28 15:45:00,53.37,53.37,53.32,53.35,12000.0,52.13,52.13,52.0811,52.1104,12000.0
2014-08-28 15:50:00,53.33,53.35,53.25,53.25,19200.0,52.0909,52.1104,52.0128,52.0128,19200.0
2014-08-28 15:55:00,53.25,53.28,53.24,53.27,22800.0,52.0128,52.0421,52.003,52.0323,22800.0
2014-08-29 09:30:00,53.35,53.56,53.35,53.52,12000.0,52.1104,52.3156,52.1104,52.2765,12000.0
2014-08-29 09:35:00,53.43,53.5,53.38,53.42,21300.0,52.1886,52.2569,52.1397,52.1788,21300.0
2014-08-29 09:40:00,53.47,53.47,53.44,53.45,5400.0,52.2276,52.2276,52.1983,52.2081,5400.0
2014-08-29 09:45:00,53.45,53.54,53.45,53.46,3300.0,52.2081,52.296,52.2081,52.2179,3300.0
2014-08-29 09:50:00,53.41,53.41,53.34,53.4,6900.0,52.169,52.169,52.1007,52.1593,6900.0
2014-08-29 09:55:00,53.5,53.51,53.5,53.51,900.0,52.2569,52.2667,52.2569,52.2667,900.0
2014-08-29 10:00:00,53.46,53.47,53.41,53.47,1200.0,52.2179,52.2276,52.169,52.2276,1200.0
2014-08-29 10:05:00,53.5,53.52,53.46,53.5,3000.0,52.2569,52.2765,52.2179,52.2569,3000.0
2014-08-29 10:10:00,53.46,53.47,53.42,53.47,3300.0,52.2179,52.2276,52.1788,52.2276,3300.0
2014-08-29 10:15:00,53.51,53.67,53.51,53.67,2100.0,52.2667,52.423,52.2667,52.423,2100.0
2014-08-29 10:20:00,53.63,53.73,53.62,53.63,19200.0,52.3839,52.4816,52.3742,52.3839,19200.0
2014-08-29 10:25:00,53.68,53.7,53.68,53.7,1800.0,52.4328,52.4523,52.4328,52.4523,1800.0
2014-08-29 10:30:00,53.63,53.73,53.63,53.73,1500.0,52.3839,52.4816,52.3839,52.4816,1500.0
2014-08-29 10:35:00,53.65,53.79,53.65,53.79,3300.0,52.4035,52.5402,52.4035,52.5402,3300.0
2014-08-29 10:40:00,53.76,53.82,53.74,53.8,5400.0,52.5109,52.5695,52.4914,52.55,5400.0
2014-08-29 10:45:00,53.84,53.84,53.72,53.72,4800.0,52.589,52.589,52.4718,52.4718,4800.0
2014-08-29 10:50:00,53.79,53.82,53.74,53.76,9600.0,52.5402,52.5695,52.4914,52.5109,9600.0
2014-08-29 10:55:00,53.83,53.87,53.8,53.86,8400.0,52.5793,52.6184,52.55,52.6086,8400.0
2014-08-29 11:00:00,53.87,53.89,53.84,53.84,8400.0,52.6184,52.6379,52.589,52.589,8400.0
2014-08-29 11:05:00,53.89,53.91,53.85,53.91,3000.0,52.6379,52.6574,52.5988,52.6574,3000.0
2014-08-29 11:10:00,53.92,54.0,53.92,53.96,3300.0,52.6672,52.7453,52.6672,52.7063,3300.0
2014-08-29 11:15:00,53.98,54.01,53.95,53.96,7200.0,52.7258,52.7551,52.6965,52.7063,7200.0
2014-08-29 11:20:00,54.0,54.04,54.0,54.04,900.0,52.7453,52.7844,52.7453,52.7844,900.0
2014-08-29 11:25:00,53.98,54.04,53.95,53.95,10500.0,52.7258,52.7844,52.6965,52.6965,10500.0
2014-08-29 11:30:00,53.93,53.96,53.93,53.96,1200.0,52.677,52.7063,52.677,52.7063,1200.0
2014-08-29 11:35:00,53.95,53.99,53.9,53.95,6300.0,52.6965,52.7356,52.6477,52.6965,6300.0
2014-08-29 11:40:00,53.93,53.97,53.93,53.96,1800.0,52.677,52.716,52.677,52.7063,1800.0
2014-08-29 11:45:00,53.93,53.93,53.93,53.93,600.0,52.677,52.677,52.677,52.677,600.0
2014-08-29 11:50:00,53.9,53.9,53.89,53.89,2700.0,52.6477,52.6477,52.6379,52.6379,2700.0
2014-08-29 11:55:00,53.92,53.93,53.92,53.93,600.0,52.6672,52.677,52.6672,52.677,600.0
2014-08-29 12:00:00,53.87,53.91,53.87,53.91,1200.0,52.6184,52.6574,52.6184,52.6574,1200.0
2014-08-29 12:05:00,53.82,53.82,53.8,53.8,3600.0,52.5695,52.5695,52.55,52.55,3600.0
2014-08-29 12:10:00,53.84,53.84,53.72,53.72,2400.0,52.589,52.589,52.4718,52.4718,2400.0
2014-08-29 12:15:00,53.73,53.73,53.73,53.73,2400.0,52.4816,52.4816,52.4816,52.4816,2400.0
2014-08-29 12:20:00,53.78,53.78,53.77,53.78,1800.0,52.5304,52.5304,52.5207,52.5304,1800.0
2014-08-29 12:25:00,53.8,53.8,53.8,53.8,300.0,52.55,52.55,52.55,52.55,300.0
2014-08-29 12:30:00,53.79,53.8,53.76,53.76,5400.0,52.5402,52.55,52.5109,52.5109,5400.0
2014-08-29 12:35:00,53.8,53.8,53.8,53.8,300.0,52.55,52.55,52.55,52.55,300.0
2014-08-29 12:40:00,53.7,53.7,53.7,53.7,300.0,52.4523,52.4523,52.4523,52.4523,300.0
2014-08-29 12:45:00,53.71,53.71,53.71,53.71,600.0,52.4621,52.4621,52.4621,52.4621,600.0
2014-08-29 12:50:00,53.71,53.71,53.71,53.71,0.0,52.4621,52.4621,52.4621,52.4621,0.0
2014-08-29 12:55:00,53.78,53.78,53.78,53.78,600.0,52.5304,52.5304,52.5304,52.5304,600.0
2014-08-29 13:00:00,53.74,53.75,53.73,53.73,1500.0,52.4914,52.5011,52.4816,52.4816,1500.0
2014-08-29 13:05:00,53.78,53.78,53.78,53.78,600.0,52.5304,52.5304,52.5304,52.5304,600.0
2014-08-29 13:10:00,53.76,53.77,53.7,53.7,3000.0,52.5109,52.5207,52.4523,52.4523,3000.0
2014-08-29 13:15:00,53.74,53.74,53.68,53.68,900.0,52.4914,52.4914,52.4328,52.4328,900.0
2014-08-29 13:20:00,53.73,53.73,53.63,53.63,3900.0,52.4816,52.4816,52.3839,52.3839,3900.0
2014-08-29 13:25:00,53.62,53.7,53.62,53.7,3000.0,52.3742,52.4523,52.3742,52.4523,3000.0
2014-08-29 13:30:00,53.7,53.7,53.7,53.7,0.0,52.4523,52.4523,52.4523,52.4523,0.0
2014-08-29 13:35:00,53.73,53.73,53.73,53.73,300.0,52.4816,52.4816,52.4816,52.4816,300.0
2014-08-29 13:40:00,53.74,53.74,53.72,53.72,900.0,52.4914,52.4914,52.4718,52.4718,900.0
2014-08-29 13:45:00,53.72,53.72,53.72,53.72,0.0,52.4718,52.4718,52.4718,52.4718,0.0
2014-08-29 13:50:00,53.71,53.71,53.71,53.71,600.0,52.4621,52.4621,52.4621,52.4621,600.0
2014-08-29 13:55:00,53.74,53.74,53.74,53.74,300.0,52.4914,52.4914,52.4914,52.4914,300.0
2014-08-29 14:00:00,53.76,53.77,53.74,53.74,1500.0,52.5109,52.5207,52.4914,52.4914,1500.0
2014-08-29 14:05:00,53.73,53.73,53.73,53.73,300.0,52.4816,52.4816,52.4816,52.4816,300.0
2014-08-29 14:10:00,53.77,53.79,53.77,53.79,900.0,52.5207,52.5402,52.5207,52.5402,900.0
2014-08-29 14:15:00,53.77,53.79,53.74,53.74,1800.0,52.5207,52.5402,52.4914,52.4914,1800.0
2014-08-29 14:20:00,53.74,53.74,53.74,53.74,0.0,52.4914,52.4914,52.4914,52.4914,0.0
2014-08-29 14:25:00,53.75,53.78,53.75,53.78,600.0,52.5011,52.5304,52.5011,52.5304,600.0
2014-08-29 14:30:00,53.78,53.78,53.78,53.78,0.0,52.5304,52.5304,52.5304,52.5304,0.0
2014-08-29 14:35:00,53.78,53.78,53.78,53.78,0.0,52.5304,52.5304,52.5304,52.5304,0.0
2014-08-29 14:40:00,53.75,53.75,53.75,53.75,3600.0,52.5011,52.5011,52.5011,52.5011,3600.0
2014-08-29 14:45:00,53.74,53.74,53.72,53.72,900.0,52.4914,52.4914,52.4718,52.4718,900.0
2014-08-29 14:50:00,53.77,53.77,53.77,53.77,300.0,52.5207,52.5207,52.5207,52.5207,300.0
2014-08-29 14:55:00,53.77,53.77,53.77,53.77,0.0,52.5207,52.5207,52.5207,52.5207,0.0
2014-08-29 15:00:00,53.79,53.84,53.79,53.84,15300.0,52.5402,52.589,52.5402,52.589,15300.0
2014-08-29 15:05:00,53.86,53.89,53.86,53.89,7500.0,52.6086,52.6379,52.6086,52.6379,7500.0
2014-08-29 15:10:00,53.84,53.84,53.84,53.84,300.0,52.589,52.589,52.589,52.589,300.0
2014-08-29 15:15:00,53.85,53.85,53.85,53.85,600.0,52.5988,52.5988,52.5988,52.5988,600.0
2014-08-29 15:20:00,53.88,53.88,53.8,53.8,1200.0,52.6281,52.6281,52.55,52.55,1200.0
2014-08-29 15:25:00,53.82,53.85,53.8,53.85,1800.0,52.5695,52.5988,52.55,52.5988,1800.0
2014-08-29 15:30:00,53.83,53.87,53.79,53.87,6300.0,52.5793,52.6184,52.5402,52.6184,6300.0
2014-08-29 15:35:00,53.89,53.92,53.89,53.92,1800.0,52.6379,52.6672,52.6379,52.6672,1800.0
2014-08-29 15:40:00,53.91,53.91,53.89,53.9,3000.0,52.6574,52.6574,52.6379,52.6477,3000.0
2014-08-29 15:45:00,53.93,53.93,53.91,53.91,3300.0,52.677,52.677,52.6574,52.6574,3300.0
2014-08-29 15:50:00,53.94,54.0,53.93,54.0,8400.0,52.6867,52.7453,52.677,52.7453,8400.0
2014-08-29 15:55:00,54.0,54.02,53.97,53.98,21000.0,52.7453,52.7649,52.716,52.7258,21000.0
2014-09-02 09:30:00,54.18,54.34,54.0,54.02,82500.0,52.9211,53.0774,52.7453,52.7649,82500.0
2014-09-02 09:35:00,54.02,54.02,53.84,53.92,13200.0,52.7649,52.7649,52.589,52.6672,13200.0
2014-09-02 09:40:00,53.79,53.81,53.66,53.78,26100.0,52.5402,52.5597,52.4132,52.5304,26100.0
2014-09-02 09:45:00,53.8,53.8,53.7,53.75,27000.0,52.55,52.55,52.4523,52.5011,27000.0
2014-09-02 09:50:00,53.72,53.87,53.69,53.84,10200.0,52.4718,52.6184,52.4425,52.589,10200.0
2014-09-02 09:55:00,53.84,53.84,53.76,53.78,6000.0,52.589,52.589,52.5109,52.5304,6000.0
2014-09-02 10:00:00,53.75,53.75,53.66,53.71,6600.0,52.5011,52.5011,52.4132,52.4621,6600.0
2014-09-02 10:05:00,53.73,53.76,53.61,53.69,9000.0,52.4816,52.5109,52.3644,52.4425,9000.0
2014-09-02 10:10:00,53.67,53.7,53.62,53.65,7200.0,52.423,52.4523,52.3742,52.4035,7200.0
2014-09-02 10:15:00,53.63,53.68,53.56,53.56,10500.0,52.3839,52.4328,52.3156,52.3156,10500.0
2014-09-02 10:20:00,53.55,53.56,53.52,53.53,7200.0,52.3058,52.3156,52.2765,52.2863,7200.0
2014-09-02 10:25:00,53.55,53.55,53.44,53.45,22800.0,52.3058,52.3058,52.1983,52.2081,22800.0
2014-09-02 10:30:00,53.46,53.52,53.43,53.52,4800.0,52.2179,52.2765,52.1886,52.2765,4800.0
2014-09-02 10:35:00,53.51,53.52,53.46,53.49,4200.0,52.2667,52.2765,52.2179,52.2472,4200.0
2014-09-02 10:40:00,53.5,53.56,53.49,53.55,13200.0,52.2569,52.3156,52.2472,52.3058,13200.0
2014-09-02 10:45:00,53.56,53.56,53.49,53.52,6300.0,52.3156,52.3156,52.2472,52.2765,6300.0
2014-09-02 10:50:00,53.48,53.6,53.48,53.56,2700.0,52.2374,52.3546,52.2374,52.3156,2700.0
2014-09-02 10:55:00,53.55,53.62,53.54,53.62,11700.0,52.3058,52.3742,52.296,52.3742,11700.0
2014-09-02 11:00:00,53.59,53.6,53.54,53.54,3000.0,52.3449,52.3546,52.296,52.296,3000.0
2014-09-02 11:05:00,53.56,53.56,53.46,53.5,2100.0,52.3156,52.3156,52.2179,52.2569,2100.0
2014-09-02 11:10:00,53.52,53.56,53.36,53.37,11700.0,52.2765,52.3156,52.1202,52.13,11700.0
2014-09-02 11:15:00,53.35,53.35,53.29,53.3,13500.0,52.1104,52.1104,52.0518,52.0616,13500.0
2014-09-02 11:20:00,53.29,53.34,53.29,53.33,4800.0,52.0518,52.1007,52.0518,52.0909,4800.0
2014-09-02 11:25:00,53.31,53.45,53.31,53.45,10500.0,52.0714,52.2081,52.0714,52.2081,10500.0
2014-09-02 11:30:00,53.45,53.45,53.44,53.44,2700.0,52.2081,52.2081,52.1983,52.1983,2700.0
2014-09-02 11:35:00,53.45,53.51,53.44,53.48,5100.0,52.2081,52.2667,52.1983,52.2374,5100.0
2014-09-02 11:40:00,53.47,53.48,53.42,53.44,7200.0,52.2276,52.2374,52.1788,52.1983,7200.0
2014-09-02 11:45:00,53.49,53.49,53.44,53.44,900.0,52.2472,52.2472,52.1983,52.1983,900.0
2014-09-02 11:50:00,53.44,53.44,53.4,53.4,1800.0,52.1983,52.1983,52.1593,52.1593,1800.0
2014-09-02 11:55:00,53.4,53.4,53.35,53.35,3000.0,52.1593,52.1593,52.1104,52.1104,3000.0
2014-09-02 12:00:00,53.41,53.42,53.39,53.39,900.0,52.169,52.1788,52.1495,52.1495,900.0
2014-09-02 12:05:00,53.44,53.47,53.44,53.45,1500.0,52.1983,52.2276,52.1983,52.2081,1500.0
2014-09-02 12:10:00,53.5,53.5,53.44,53.46,2700.0,52.2569,52.2569,52.1983,52.2179,2700.0
2014-09-02 12:15:00,53.46,53.46,53.46,53.46,900.0,52.2179,52.2179,52.2179,52.2179,900.0
2014-09-02 12:20:00,53.46,53.51,53.46,53.51,1200.0,52.2179,52.2667,52.2179,52.2667,1200.0
2014-09-02 12:25:00,53.51,53.53,53.49,53.53,1800.0,52.2667,52.2863,52.2472,52.2863,1800.0
2014-09-02 12:30:00,53.48,53.48,53.37,53.37,1200.0,52.2374,52.2374,52.13,52.13,1200.0
2014-09-02 12:35:00,53.37,53.41,53.33,53.33,2700.0,52.13,52.169,52.0909,52.0909,2700.0
2014-09-02 12:40:00,53.29,53.37,53.29,53.32,5400.0,52.0518,52.13,52.0518,52.0811,5400.0
2014-09-02 12:45:00,53.35,53.36,53.33,53.33,1200.0,52.1104,52.1202,52.0909,52.0909,1200.0
2014-09-02 12:50:00,53.38,53.38,53.33,53.37,1200.0,52.1397,52.1397,52.0909,52.13,1200.0
2014-09-02 12:55:00,53.39,53.4,53.35,53.35,1800.0,52.1495,52.1593,52.1104,52.1104,1800.0
2014-09-02 13:00:00,53.33,53.35,53.29,53.29,3600.0,52.0909,52.1104,52.0518,52.0518,3600.0
2014-09-02 13:05:00,53.31,53.39,53.29,53.39,3900.0,52.0714,52.1495,52.0518,52.1495,3900.0
2014-09-02 13:10:00,53.43,53.51,53.43,53.51,47700.0,52.1886,52.2667,52.1886,52.2667,47700.0
2014-09-02 13:15:00,53.52,53.55,53.52,53.53,64800.0,52.2765,52.3058,52.2765,52.2863,64800.0
2014-09-02 13:20:00,53.53,53.55,53.5,53.54,6600.0,52.2863,52.3058,52.2569,52.296,6600.0
2014-09-02 13:25:00,53.54,53.54,53.42,53.48,4500.0,52.296,52.296,52.1788,52.2374,4500.0
2014-09-02 13:30:00,53.45,53.47,53.45,53.47,1500.0,52.2081,52.2276,52.2081,52.2276,1500.0
2014-09-02 13:35:00,53.48,53.54,53.44,53.54,3300.0,52.2374,52.296,52.1983,52.296,3300.0
2014-09-02 13:40:00,53.5,53.5,53.47,53.47,2700.0,52.2569,52.2569,52.2276,52.2276,2700.0
2014-09-02 13:45:00,53.48,53.48,53.48,53.48,300.0,52.2374,52.2374,52.2374,52.2374,300.0
2014-09-02 13:50:00,53.48,53.49,53.45,53.49,3600.0,52.2374,52.2472,52.2081,52.2472,3600.0
2014-09-02 13:55:00,53.49,53.59,53.49,53.59,2700.0,52.2472,52.3449,52.2472,52.3449,2700.0
2014-09-02 14:00:00,53.55,53.63,53.55,53.63,4200.0,52.3058,52.3839,52.3058,52.3839,4200.0
2014-09-02 14:05:00,53.64,53.65,53.6,53.6,4500.0,52.3937,52.4035,52.3546,52.3546,4500.0
2014-09-02 14:10:00,53.61,53.61,53.56,53.6,3900.0,52.3644,52.3644,52.3156,52.3546,3900.0
2014-09-02 14:15:00,53.6,53.61,53.54,53.54,3900.0,52.3546,52.3644,52.296,52.296,3900.0
2014-09-02 14:20:00,53.56,53.56,53.47,53.47,1800.0,52.3156,52.3156,52.2276,52.2276,1800.0
2014-09-02 14:25:00,53.47,53.5,53.47,53.5,1500.0,52.2276,52.2569,52.2276,52.2569,1500.0
2014-09-02 14:30:00,53.51,53.53,53.51,53.53,1800.0,52.2667,52.2863,52.2667,52.2863,1800.0
2014-09-02 14:35:00,53.52,53.52,53.46,53.49,4500.0,52.2765,52.2765,52.2179,52.2472,4500.0
2014-09-02 14:40:00,53.47,53.5,53.45,53.45,3300.0,52.2276,52.2569,52.2081,52.2081,3300.0
2014-09-02 14:45:00,53.4,53.47,53.4,53.47,2700.0,52.1593,52.2276,52.1593,52.2276,2700.0
2014-09-02 14:50:00,53.49,53.49,53.45,53.45,3900.0,52.2472,52.2472,52.2081,52.2081,3900.0
2014-09-02 14:55:00,53.43,53.45,53.43,53.45,600.0,52.1886,52.2081,52.1886,52.2081,600.0
2014-09-02 15:00:00,53.39,53.42,53.39,53.4,1800.0,52.1495,52.1788,52.1495,52.1593,1800.0
2014-09-02 15:05:00,53.4,53.4,53.35,53.37,5400.0,52.1593,52.1593,52.1104,52.13,5400.0
2014-09-02 15:10:00,53.34,53.36,53.3,53.36,6300.0,52.1007,52.1202,52.0616,52.1202,6300.0
2014-09-02 15:15:00,53.32,53.33,53.31,53.33,2700.0,52.0811,52.0909,52.0714,52.0909,2700.0
2014-09-02 15:20:00,53.33,53.36,53.33,53.36,2100.0,52.0909,52.1202,52.0909,52.1202,2100.0
2014-09-02 15:25:00,53.33,53.41,53.33,53.4,2400.0,52.0909,52.169,52.0909,52.1593,2400.0
2014-09-02 15:30:00,53.35,53.35,53.33,53.35,1200.0,52.1104,52.1104,52.0909,52.1104,1200.0
2014-09-02 15:35:00,53.35,53.4,53.34,53.4,11700.0,52.1104,52.1593,52.1007,52.1593,11700.0
2014-09-02 15:40:00,53.4,53.46,53.38,53.42,9300.0,52.1593,52.2179,52.1397,52.1788,9300.0
2014-09-02 15:45:00,53.46,53.46,53.39,53.4,18900.0,52.2179,52.2179,52.1495,52.1593,18900.0
2014-09-02 15:50:00,53.46,53.53,53.46,53.52,15000.0,52.2179,52.2863,52.2179,52.2765,15000.0
2014-09-02 15:55:00,53.5,53.53,53.46,53.5,64500.0,52.2569,52.2863,52.2179,52.2569,64500.0
2014-09-03 09:30:00,54.17,54.17,53.96,53.96,17100.0,52.9114,52.9114,52.7063,52.7063,17100.0
2014-09-03 09:35:00,54.01,54.01,53.96,53.96,3000.0,52.7551,52.7551,52.7063,52.7063,3000.0
2014-09-03 09:40:00,54.02,54.14,54.02,54.07,17100.0,52.7649,52.8821,52.7649,52.8137,17100.0
2014-09-03 09:45:00,54.09,54.26,54.08,54.19,27900.0,52.8332,52.9993,52.8235,52.9309,27900.0
2014-09-03 09:50:00,54.22,54.25,54.18,54.22,10500.0,52.9602,52.9895,52.9211,52.9602,10500.0
2014-09-03 09:55:00,54.16,54.19,54.12,54.13,7200.0,52.9016,52.9309,52.8625,52.8723,7200.0
2014-09-03 10:00:00,54.12,54.24,54.11,54.2,47700.0,52.8625,52.9798,52.8528,52.9407,47700.0
2014-09-03 10:05:00,54.24,54.26,54.2,54.2,6300.0,52.9798,52.9993,52.9407,52.9407,6300.0
2014-09-03 10:10:00,54.22,54.23,54.22,54.23,2100.0,52.9602,52.97,52.9602,52.97,2100.0
2014-09-03 10:15:00,54.27,54.32,54.27,54.32,900.0,53.0091,53.0579,53.0091,53.0579,900.0
2014-09-03 10:20:00,54.31,54.31,54.2,54.2,13200.0,53.0481,53.0481,52.9407,52.9407,13200.0
2014-09-03 10:25:00,54.15,54.16,54.09,54.13,9600.0,52.8918,52.9016,52.8332,52.8723,9600.0
2014-09-03 10:30:00,54.15,54.26,54.15,54.26,3000.0,52.8918,52.9993,52.8918,52.9993,3000.0
2014-09-03 10:35:00,54.27,54.3,54.26,54.28,4500.0,53.0091,53.0384,52.9993,53.0188,4500.0
2014-09-03 10:40:00,54.29,54.38,54.29,54.38,8400.0,53.0286,53.1165,53.0286,53.1165,8400.0
2014-09-03 10:45:00,54.38,54.38,54.32,54.32,1500.0,53.1165,53.1165,53.0579,53.0579,1500.0
2014-09-03 10:50:00,54.31,54.36,54.22,54.26,3000.0,53.0481,53.097,52.9602,52.9993,3000.0
2014-09-03 10:55:00,54.21,54.22,54.18,54.18,3000.0,52.9505,52.9602,52.9211,52.9211,3000.0
2014-09-03 11:00:00,54.17,54.18,54.13,54.13,2100.0,52.9114,52.9211,52.8723,52.8723,2100.0
2014-09-03 11:05:00,54.15,54.2,54.15,54.2,1200.0,52.8918,52.9407,52.8918,52.9407,1200.0
2014-09-03 11:10:00,54.18,54.18,54.13,54.13,1200.0,52.9211,52.9211,52.8723,52.8723,1200.0
2014-09-03 11:15:00,54.16,54.17,54.06,54.1,24600.0,52.9016,52.9114,52.8039,52.843,24600.0
2014-09-03 11:20:00,54.1,54.15,54.05,54.1,19200.0,52.843,52.8918,52.7942,52.843,19200.0
2014-09-03 11:25:00,54.09,54.11,53.97,53.97,16800.0,52.8332,52.8528,52.716,52.716,16800.0
2014-09-03 11:30:00,53.97,54.0,53.96,53.99,13200.0,52.716,52.7453,52.7063,52.7356,13200.0
2014-09-03 11:35:00,53.96,53.96,53.96,53.96,1200.0,52.7063,52.7063,52.7063,52.7063,1200.0
2014-09-03 11:40:00,53.97,54.0,53.84,53.87,12000.0,52.716,52.7453,52.589,52.6184,12000.0
2014-09-03 11:45:00,53.85,53.86,53.78,53.78,2700.0,52.5988,52.6086,52.5304,52.5304,2700.0
2014-09-03 11:50:00,53.8,53.82,53.78,53.82,19800.0,52.55,52.5695,52.5304,52.5695,19800.0
2014-09-03 11:55:00,53.82,53.88,53.77,53.77,48300.0,52.5695,52.6281,52.5207,52.5207,48300.0
2014-09-03 12:00:00,53.77,53.77,53.77,53.77,0.0,52.5207,52.5207,52.5207,52.5207,0.0
2014-09-03 12:05:00,53.77,53.77,53.77,53.77,0.0,52.5207,52.5207,52.5207,52.5207,0.0
2014-09-03 12:10:00,53.68,53.71,53.68,53.71,6900.0,52.4328,52.4621,52.4328,52.4621,6900.0
2014-09-03 12:15:00,53.71,53.78,53.71,53.75,16200.0,52.4621,52.5304,52.4621,52.5011,16200.0
2014-09-03 12:20:00,53.72,53.76,53.72,53.76,1500.0,52.4718,52.5109,52.4718,52.5109,1500.0
2014-09-03 12:25:00,53.74,53.74,53.71,53.72,9900.0,52.4914,52.4914,52.4621,52.4718,9900.0
2014-09-03 12:30:00,53.72,53.72,53.66,53.7,1800.0,52.4718,52.4718,52.4132,52.4523,1800.0
2014-09-03 12:35:00,53.7,53.73,53.7,53.73,1200.0,52.4523,52.4816,52.4523,52.4816,1200.0
2014-09-03 12:40:00,53.79,53.86,53.79,53.83,18600.0,52.5402,52.6086,52.5402,52.5793,18600.0
2014-09-03 12:45:00,53.84,53.84,53.83,53.83,3600.0,52.589,52.589,52.5793,52.5793,3600.0
2014-09-03 12:50:00,53.78,53.83,53.78,53.83,2100.0,52.5304,52.5793,52.5304,52.5793,2100.0
2014-09-03 12:55:00,53.79,53.82,53.78,53.81,1800.0,52.5402,52.5695,52.5304,52.5597,1800.0
2014-09-03 13:00:00,53.78,53.78,53.75,53.75,1800.0,52.5304,52.5304,52.5011,52.5011,1800.0
2014-09-03 13:05:00,53.77,53.8,53.77,53.8,1500.0,52.5207,52.55,52.5207,52.55,1500.0
2014-09-03 13:10:00,53.8,53.82,53.77,53.82,3300.0,52.55,52.5695,52.5207,52.5695,3300.0
2014-09-03 13:15:00,53.78,53.78,53.74,53.74,1800.0,52.5304,52.5304,52.4914,52.4914,1800.0
2014-09-03 13:20:00,53.73,53.75,53.73,53.75,1500.0,52.4816,52.5011,52.4816,52.5011,1500.0
2014-09-03 13:25:00,53.74,53.8,53.74,53.77,1800.0,52.4914,52.55,52.4914,52.5207,1800.0
2014-09-03 13:30:00,53.77,53.8,53.77,53.8,1800.0,52.5207,52.55,52.5207,52.55,1800.0
2014-09-03 13:35:00,53.81,53.81,53.71,53.71,900.0,52.5597,52.5597,52.4621,52.4621,900.0
2014-09-03 13:40:00,53.73,53.73,53.7,53.72,1500.0,52.4816,52.4816,52.4523,52.4718,1500.0
2014-09-03 13:45:00,53.71,53.71,53.71,53.71,300.0,52.4621,52.4621,52.4621,52.4621,300.0
2014-09-03 13:50:00,53.67,53.7,53.67,53.7,600.0,52.423,52.4523,52.423,52.4523,600.0
2014-09-03 13:55:00,53.68,53.72,53.68,53.72,1500.0,52.4328,52.4718,52.4328,52.4718,1500.0
2014-09-03 14:00:00,53.7,53.75,53.7,53.75,2100.0,52.4523,52.5011,52.4523,52.5011,2100.0
2014-09-03 14:05:00,53.8,53.8,53.8,53.8,300.0,52.55,52.55,52.55,52.55,300.0
2014-09-03 14:10:00,53.81,53.87,53.76,53.77,35400.0,52.5597,52.6184,52.5109,52.5207,35400.0
2014-09-03 14:15:00,53.75,53.8,53.75,53.8,6300.0,52.5011,52.55,52.5011,52.55,6300.0
2014-09-03 14:20:00,53.8,53.8,53.8,53.8,300.0,52.55,52.55,52.55,52.55,300.0
2014-09-03 14:25:00,53.8,53.8,53.8,53.8,0.0,52.55,52.55,52.55,52.55,0.0
2014-09-03 14:30:00,53.83,53.85,53.83,53.85,900.0,52.5793,52.5988,52.5793,52.5988,900.0
2014-09-03 14:35:00,53.81,53.81,53.81,53.81,300.0,52.5597,52.5597,52.5597,52.5597,300.0
2014-09-03 14:40:00,53.89,53.91,53.85,53.85,13200.0,52.6379,52.6574,52.5988,52.5988,13200.0
2014-09-03 14:45:00,53.78,53.78,53.77,53.77,1500.0,52.5304,52.5304,52.5207,52.5207,1500.0
2014-09-03 14:50:00,53.77,53.77,53.77,53.77,0.0,52.5207,52.5207,52.5207,52.5207,0.0
2014-09-03 14:55:00,53.71,53.71,53.63,53.68,9000.0,52.4621,52.4621,52.3839,52.4328,9000.0
2014-09-03 15:00:00,53.68,53.68,53.68,53.68,0.0,52.4328,52.4328,52.4328,52.4328,0.0
2014-09-03 15:05:00,53.65,53.67,53.63,53.67,900.0,52.4035,52.423,52.3839,52.423,900.0
2014-09-03 15:10:00,53.72,53.72,53.67,53.68,5100.0,52.4718,52.4718,52.423,52.4328,5100.0
2014-09-03 15:15:00,53.7,53.78,53.7,53.77,2400.0,52.4523,52.5304,52.4523,52.5207,2400.0
2014-09-03 15:20:00,53.77,53.8,53.74,53.79,4800.0,52.5207,52.55,52.4914,52.5402,4800.0
2014-09-03 15:25:00,53.79,53.81,53.73,53.78,2700.0,52.5402,52.5597,52.4816,52.5304,2700.0
2014-09-03 15:30:00,53.79,53.79,53.73,53.77,7200.0,52.5402,52.5402,52.4816,52.5207,7200.0
2014-09-03 15:35:00,53.76,53.77,53.71,53.74,10500.0,52.5109,52.5207,52.4621,52.4914,10500.0
2014-09-03 15:40:00,53.74,53.75,53.71,53.71,1800.0,52.4914,52.5011,52.4621,52.4621,1800.0
2014-09-03 15:45:00,53.69,53.69,53.66,53.67,7500.0,52.4425,52.4425,52.4132,52.423,7500.0
2014-09-03 15:50:00,53.68,53.72,53.68,53.69,10200.0,52.4328,52.4718,52.4328,52.4425,10200.0
2014-09-03 15:55:00,53.7,53.77,53.7,53.77,25500.0,52.4523,52.5207,52.4523,52.5207,25500.0
2014-09-04 09:30:00,53.82,53.93,53.82,53.82,9000.0,52.5695,52.677,52.5695,52.5695,9000.0
2014-09-04 09:35:00,53.88,53.9,53.83,53.83,1500.0,52.6281,52.6477,52.5793,52.5793,1500.0
2014-09-04 09:40:00,53.86,53.91,53.76,53.91,4200.0,52.6086,52.6574,52.5109,52.6574,4200.0
2014-09-04 09:45:00,53.89,53.91,53.73,53.73,2400.0,52.6379,52.6574,52.4816,52.4816,2400.0
2014-09-04 09:50:00,53.78,53.98,53.78,53.93,13200.0,52.5304,52.7258,52.5304,52.677,13200.0
2014-09-04 09:55:00,53.95,53.99,53.9,53.92,4500.0,52.6965,52.7356,52.6477,52.6672,4500.0
2014-09-04 10:00:00,53.89,53.96,53.89,53.93,1500.0,52.6379,52.7063,52.6379,52.677,1500.0
2014-09-04 10:05:00,53.88,54.0,53.88,54.0,2400.0,52.6281,52.7453,52.6281,52.7453,2400.0
2014-09-04 10:10:00,54.02,54.12,54.02,54.11,9900.0,52.7649,52.8625,52.7649,52.8528,9900.0
2014-09-04 10:15:00,54.03,54.06,54.03,54.06,1200.0,52.7746,52.8039,52.7746,52.8039,1200.0
2014-09-04 10:20:00,54.02,54.02,54.02,54.02,600.0,52.7649,52.7649,52.7649,52.7649,600.0
2014-09-04 10:25:00,53.95,53.98,53.95,53.98,5700.0,52.6965,52.7258,52.6965,52.7258,5700.0
2014-09-04 10:30:00,53.93,53.93,53.93,53.93,900.0,52.677,52.677,52.677,52.677,900.0
2014-09-04 10:35:00,53.93,53.93,53.74,53.78,4200.0,52.677,52.677,52.4914,52.5304,4200.0
2014-09-04 10:40:00,53.76,53.8,53.76,53.8,1800.0,52.5109,52.55,52.5109,52.55,1800.0
2014-09-04 10:45:00,53.82,53.86,53.8,53.86,2400.0,52.5695,52.6086,52.55,52.6086,2400.0
2014-09-04 10:50:00,53.84,53.87,53.84,53.84,1800.0,52.589,52.6184,52.589,52.589,1800.0
2014-09-04 10:55:00,53.85,53.87,53.73,53.76,3000.0,52.5988,52.6184,52.4816,52.5109,3000.0
2014-09-04 11:00:00,53.78,53.83,53.78,53.8,1500.0,52.5304,52.5793,52.5304,52.55,1500.0
2014-09-04 11:05:00,53.77,53.78,53.77,53.77,900.0,52.5207,52.5304,52.5207,52.5207,900.0
2014-09-04 11:10:00,53.78,53.8,53.74,53.76,7800.0,52.5304,52.55,52.4914,52.5109,7800.0
2014-09-04 11:15:00,53.75,53.78,53.75,53.78,19500.0,52.5011,52.5304,52.5011,52.5304,19500.0
2014-09-04 11:20:00,53.74,53.74,53.65,53.65,4500.0,52.4914,52.4914,52.4035,52.4035,4500.0
2014-09-04 11:25:00,53.64,53.67,53.51,53.51,5100.0,52.3937,52.423,52.2667,52.2667,5100.0
2014-09-04 11:30:00,53.5,53.56,53.44,53.53,53400.0,52.2569,52.3156,52.1983,52.2863,53400.0
2014-09-04 11:35:00,53.5,53.54,53.5,53.54,7500.0,52.2569,52.296,52.2569,52.296,7500.0
2014-09-04 11:40:00,53.54,53.54,53.48,53.48,2100.0,52.296,52.296,52.2374,52.2374,2100.0
2014-09-04 11:45:00,53.47,53.49,53.44,53.49,8400.0,52.2276,52.2472,52.1983,52.2472,8400.0
2014-09-04 11:50:00,53.52,53.54,53.47,53.54,5100.0,52.2765,52.296,52.2276,52.296,5100.0
2014-09-04 11:55:00,53.5,53.53,53.5,53.52,3900.0,52.2569,52.2863,52.2569,52.2765,3900.0
2014-09-04 12:00:00,53.52,53.58,53.52,53.58,3300.0,52.2765,52.3351,52.2765,52.3351,3300.0
2014-09-04 12:05:00,53.58,53.58,53.55,53.55,1200.0,52.3351,52.3351,52.3058,52.3058,1200.0
2014-09-04 12:10:00,53.57,53.57,53.57,53.57,1500.0,52.3253,52.3253,52.3253,52.3253,1500.0
2014-09-04 12:15:00,53.62,53.62,53.62,53.62,300.0,52.3742,52.3742,52.3742,52.3742,300.0
2014-09-04 12:20:00,53.6,53.62,53.55,53.61,1800.0,52.3546,52.3742,52.3058,52.3644,1800.0
2014-09-04 12:25:00,53.5,53.52,53.46,53.52,1200.0,52.2569,52.2765,52.2179,52.2765,1200.0
2014-09-04 12:30:00,53.52,53.52,53.47,53.5,1800.0,52.2765,52.2765,52.2276,52.2569,1800.0
2014-09-04 12:35:00,53.52,53.52,53.52,53.52,300.0,52.2765,52.2765,52.2765,52.2765,300.0
2014-09-04 12:40:00,53.51,53.51,53.51,53.51,300.0,52.2667,52.2667,52.2667,52.2667,300.0
2014-09-04 12:45:00,53.52,53.52,53.46,53.46,2700.0,52.2765,52.2765,52.2179,52.2179,2700.0
2014-09-04 12:50:00,53.48,53.57,53.48,53.57,3900.0,52.2374,52.3253,52.2374,52.3253,3900.0
2014-09-04 12:55:00,53.58,53.58,53.57,53.57,600.0,52.3351,52.3351,52.3253,52.3253,600.0
2014-09-04 13:00:00,53.59,53.62,53.59,53.62,2100.0,52.3449,52.3742,52.3449,52.3742,2100.0
2014-09-04 13:05:00,53.65,53.65,53.65,53.65,300.0,52.4035,52.4035,52.4035,52.4035,300.0
2014-09-04 13:10:00,53.66,53.67,53.65,53.65,3000.0,52.4132,52.423,52.4035,52.4035,3000.0
2014-09-04 13:15:00,53.65,53.65,53.65,53.65,0.0,52.4035,52.4035,52.4035,52.4035,0.0
2014-09-04 13:20:00,53.61,53.61,53.6,53.6,2100.0,52.3644,52.3644,52.3546,52.3546,2100.0
2014-09-04 13:25:00,53.6,53.6,53.6,53.6,0.0,52.3546,52.3546,52.3546,52.3546,0.0
2014-09-04 13:30:00,53.69,53.7,53.66,53.66,2100.0,52.4425,52.4523,52.4132,52.4132,2100.0
2014-09-04 13:35:00,53.64,53.65,53.64,53.65,600.0,52.3937,52.4035,52.3937,52.4035,600.0
2014-09-04 13:40:00,53.68,53.68,53.68,53.68,300.0,52.4328,52.4328,52.4328,52.4328,300.0
2014-09-04 13:45:00,53.64,53.64,53.64,53.64,900.0,52.3937,52.3937,52.3937,52.3937,900.0
2014-09-04 13:50:00,53.64,53.65,53.63,53.65,1500.0,52.3937,52.4035,52.3839,52.4035,1500.0
2014-09-04 13:55:00,53.67,53.74,53.67,53.69,5700.0,52.423,52.4914,52.423,52.4425,5700.0
2014-09-04 14:00:00,53.68,53.71,53.67,53.71,8100.0,52.4328,52.4621,52.423,52.4621,8100.0
2014-09-04 14:05:00,53.69,53.69,53.69,53.69,300.0,52.4425,52.4425,52.4425,52.4425,300.0
2014-09-04 14:10:00,53.69,53.7,53.69,53.7,900.0,52.4425,52.4523,52.4425,52.4523,900.0
2014-09-04 14:15:00,53.71,53.72,53.66,53.66,6000.0,52.4621,52.4718,52.4132,52.4132,6000.0
2014-09-04 14:20:00,53.65,53.66,53.65,53.66,2100.0,52.4035,52.4132,52.4035,52.4132,2100.0
2014-09-04 14:25:00,53.64,53.65,53.61,53.61,4200.0,52.3937,52.4035,52.3644,52.3644,4200.0
2014-09-04 14:30:00,53.61,53.61,53.49,53.54,12300.0,52.3644,52.3644,52.2472,52.296,12300.0
2014-09-04 14:35:00,53.47,53.53,53.46,53.47,5700.0,52.2276,52.2863,52.2179,52.2276,5700.0
2014-09-04 14:40:00,53.48,53.48,53.45,53.46,4200.0,52.2374,52.2374,52.2081,52.2179,4200.0
2014-09-04 14:45:00,53.41,53.41,53.34,53.34,3300.0,52.169,52.169,52.1007,52.1007,3300.0
2014-09-04 14:50:00,53.35,53.4,53.34,53.36,10200.0,52.1104,52.1593,52.1007,52.1202,10200.0
2014-09-04 14:55:00,53.35,53.35,53.31,53.31,1200.0,52.1104,52.1104,52.0714,52.0714,1200.0
2014-09-04 15:00:00,53.28,53.28,53.24,53.26,8700.0,52.0421,52.0421,52.003,52.0225,8700.0
2014-09-04 15:05:00,53.28,53.28,53.22,53.23,4800.0,52.0421,52.0421,51.9835,51.9932,4800.0
2014-09-04 15:10:00,53.23,53.24,53.08,53.14,22800.0,51.9932,52.003,51.8467,51.9053,22800.0
2014-09-04 15:15:00,53.12,53.12,52.94,52.94,15600.0,51.8858,51.8858,51.71,51.71,15600.0
2014-09-04 15:20:00,52.94,53.03,52.94,52.98,30600.0,51.71,51.7979,51.71,51.749,30600.0
2014-09-04 15:25:00,52.98,53.04,52.98,53.04,8400.0,51.749,51.8076,51.749,51.8076,8400.0
2014-09-04 15:30:00,53.03,53.03,52.94,52.95,6900.0,51.7979,51.7979,51.71,51.7197,6900.0
2014-09-04 15:35:00,52.97,52.97,52.92,52.92,2100.0,51.7393,51.7393,51.6904,51.6904,2100.0
2014-09-04 15:40:00,52.86,52.88,52.79,52.8,133500.0,51.6318,51.6514,51.5634,51.5732,133500.0
2014-09-04 15:45:00,52.8,52.96,52.8,52.96,11700.0,51.5732,51.7295,51.5732,51.7295,11700.0
2014-09-04 15:50:00,52.97,53.01,52.93,53.01,21600.0,51.7393,51.7783,51.7002,51.7783,21600.0
2014-09-04 15:55:00,52.99,53.01,52.93,53.01,27000.0,51.7588,51.7783,51.7002,51.7783,27000.0
2014-09-05 09:30:00,53.01,53.03,52.77,52.81,11100.0,51.7783,51.7979,51.5439,51.583,11100.0
2014-09-05 09:35:00,52.76,52.76,52.35,52.48,55800.0,51.5341,51.5341,51.1337,51.2606,55800.0
2014-09-05 09:40:00,52.42,52.42,52.15,52.32,12900.0,51.202,51.202,50.9383,51.1044,12900.0
2014-09-05 09:45:00,52.48,52.76,52.48,52.76,9600.0,51.2606,51.5341,51.2606,51.5341,9600.0
2014-09-05 09:50:00,52.71,52.83,52.62,52.62,2700.0,51.4853,51.6025,51.3974,51.3974,2700.0
2014-09-05 09:55:00,52.68,52.8,52.68,52.8,3300.0,51.456,51.5732,51.456,51.5732,3300.0
2014-09-05 10:00:00,52.72,52.76,52.69,52.76,3300.0,51.4951,51.5341,51.4658,51.5341,3300.0
2014-09-05 10:05:00,52.56,52.56,52.32,52.32,6900.0,51.3388,51.3388,51.1044,51.1044,6900.0
2014-09-05 10:10:00,52.3,52.3,52.09,52.17,32100.0,51.0848,51.0848,50.8797,50.9579,32100.0
2014-09-05 10:15:00,52.17,52.17,52.06,52.07,38700.0,50.9579,50.9579,50.8504,50.8602,38700.0
2014-09-05 10:20:00,52.07,52.07,52.03,52.04,16800.0,50.8602,50.8602,50.8211,50.8309,16800.0
2014-09-05 10:25:00,52.01,52.06,51.96,52.06,25500.0,50.8016,50.8504,50.7527,50.8504,25500.0
2014-09-05 10:30:00,52.0,52.06,51.93,52.06,14400.0,50.7918,50.8504,50.7234,50.8504,14400.0
2014-09-05 10:35:00,52.06,52.06,51.85,51.85,36000.0,50.8504,50.8504,50.6453,50.6453,36000.0
2014-09-05 10:40:00,51.84,51.91,51.82,51.88,10500.0,50.6355,50.7039,50.616,50.6746,10500.0
2014-09-05 10:45:00,51.95,51.95,51.77,51.8,7200.0,50.743,50.743,50.5671,50.5964,7200.0
2014-09-05 10:50:00,51.71,51.9,51.71,51.9,2700.0,50.5085,50.6941,50.5085,50.6941,2700.0
2014-09-05 10:55:00,51.92,51.92,51.86,51.86,11400.0,50.7137,50.7137,50.6551,50.6551,11400.0
2014-09-05 11:00:00,51.79,51.87,51.79,51.83,32400.0,50.5867,50.6648,50.5867,50.6258,32400.0
2014-09-05 11:05:00,51.8,51.92,51.79,51.91,15900.0,50.5964,50.7137,50.5867,50.7039,15900.0
2014-09-05 11:10:00,51.84,51.89,51.81,51.81,6300.0,50.6355,50.6844,50.6062,50.6062,6300.0
2014-09-05 11:15:00,51.81,51.84,51.78,51.78,1800.0,50.6062,50.6355,50.5769,50.5769,1800.0
2014-09-05 11:20:00,51.86,51.87,51.82,51.86,5400.0,50.6551,50.6648,50.616,50.6551,5400.0
2014-09-05 11:25:00,51.87,51.9,51.83,51.85,32400.0,50.6648,50.6941,50.6258,50.6453,32400.0
2014-09-05 11:30:00,51.87,51.89,51.8,51.8,5400.0,50.6648,50.6844,50.5964,50.5964,5400.0
2014-09-05 11:35:00,51.84,51.84,51.78,51.78,1200.0,50.6355,50.6355,50.5769,50.5769,1200.0
2014-09-05 11:40:00,51.78,51.87,51.78,51.86,8400.0,50.5769,50.6648,50.5769,50.6551,8400.0
2014-09-05 11:45:00,51.87,51.93,51.87,51.91,9300.0,50.6648,50.7234,50.6648,50.7039,9300.0
2014-09-05 11:50:00,51.96,51.96,51.92,51.92,2100.0,50.7527,50.7527,50.7137,50.7137,2100.0
2014-09-05 11:55:00,52.07,52.09,52.07,52.09,5700.0,50.8602,50.8797,50.8602,50.8797,5700.0
2014-09-05 12:00:00,52.06,52.06,52.01,52.05,16500.0,50.8504,50.8504,50.8016,50.8406,16500.0
2014-09-05 12:05:00,52.07,52.07,52.04,52.04,600.0,50.8602,50.8602,50.8309,50.8309,600.0
2014-09-05 12:10:00,52.06,52.14,52.06,52.14,600.0,50.8504,50.9285,50.8504,50.9285,600.0
2014-09-05 12:15:00,52.15,52.16,52.06,52.1,53100.0,50.9383,50.9481,50.8504,50.8895,53100.0
2014-09-05 12:20:00,52.11,52.13,52.11,52.12,8400.0,50.8992,50.9188,50.8992,50.909,8400.0
2014-09-05 12:25:00,52.08,52.14,52.08,52.1,1500.0,50.8699,50.9285,50.8699,50.8895,1500.0
2014-09-05 12:30:00,52.22,52.31,52.22,52.25,17400.0,51.0067,51.0946,51.0067,51.036,17400.0
2014-09-05 12:35:00,52.3,52.3,52.16,52.16,1500.0,51.0848,51.0848,50.9481,50.9481,1500.0
2014-09-05 12:40:00,52.26,52.3,52.23,52.23,900.0,51.0458,51.0848,51.0165,51.0165,900.0
2014-09-05 12:45:00,52.33,52.33,52.33,52.33,1500.0,51.1141,51.1141,51.1141,51.1141,1500.0
2014-09-05 12:50:00,52.27,52.27,52.21,52.21,1800.0,51.0555,51.0555,50.9969,50.9969,1800.0
2014-09-05 12:55:00,52.24,52.32,52.24,52.32,7800.0,51.0262,51.1044,51.0262,51.1044,7800.0
2014-09-05 13:00:00,52.3,52.37,52.3,52.34,5400.0,51.0848,51.1532,51.0848,51.1239,5400.0
2014-09-05 13:05:00,52.4,52.45,52.4,52.42,11400.0,51.1825,51.2313,51.1825,51.202,11400.0
2014-09-05 13:10:00,52.43,52.43,52.4,52.41,37200.0,51.2118,51.2118,51.1825,51.1923,37200.0
2014-09-05 13:15:00,52.41,52.41,52.4,52.4,1500.0,51.1923,51.1923,51.1825,51.1825,1500.0
2014-09-05 13:20:00,52.34,52.39,52.31,52.32,11100.0,51.1239,51.1727,51.0946,51.1044,11100.0
2014-09-05 13:25:00,52.29,52.29,52.29,52.29,600.0,51.0751,51.0751,51.0751,51.0751,600.0
2014-09-05 13:30:00,52.26,52.27,52.26,52.27,600.0,51.0458,51.0555,51.0458,51.0555,600.0
2014-09-05 13:35:00,52.27,52.27,52.27,52.27,0.0,51.0555,51.0555,51.0555,51.0555,0.0
2014-09-05 13:40:00,52.18,52.18,52.07,52.15,20700.0,50.9676,50.9676,50.8602,50.9383,20700.0
2014-09-05 13:45:00,52.12,52.12,52.04,52.04,4800.0,50.909,50.909,50.8309,50.8309,4800.0
2014-09-05 13:50:00,52.09,52.14,52.03,52.14,6000.0,50.8797,50.9285,50.8211,50.9285,6000.0
2014-09-05 13:55:00,52.1,52.14,52.1,52.1,6300.0,50.8895,50.9285,50.8895,50.8895,6300.0
2014-09-05 14:00:00,52.12,52.2,52.12,52.2,5100.0,50.909,50.9872,50.909,50.9872,5100.0
2014-09-05 14:05:00,52.23,52.24,52.21,52.22,8400.0,51.0165,51.0262,50.9969,51.0067,8400.0
2014-09-05 14:10:00,52.24,52.24,52.24,52.24,300.0,51.0262,51.0262,51.0262,51.0262,300.0
2014-09-05 14:15:00,52.22,52.22,52.22,52.22,300.0,51.0067,51.0067,51.0067,51.0067,300.0
2014-09-05 14:20:00,52.23,52.23,52.23,52.23,300.0,51.0165,51.0165,51.0165,51.0165,300.0
2014-09-05 14:25:00,52.23,52.24,52.18,52.18,5700.0,51.0165,51.0262,50.9676,50.9676,5700.0
2014-09-05 14:30:00,52.26,52.28,52.26,52.28,11400.0,51.0458,51.0653,51.0458,51.0653,11400.0
2014-09-05 14:35:00,52.27,52.27,52.26,52.26,1800.0,51.0555,51.0555,51.0458,51.0458,1800.0
2014-09-05 14:40:00,52.23,52.26,52.23,52.26,900.0,51.0165,51.0458,51.0165,51.0458,900.0
2014-09-05 14:45:00,52.24,52.27,52.2,52.27,1800.0,51.0262,51.0555,50.9872,51.0555,1800.0
2014-09-05 14:50:00,52.29,52.3,52.28,52.29,4500.0,51.0751,51.0848,51.0653,51.0751,4500.0
2014-09-05 14:55:00,52.33,52.35,52.33,52.33,6000.0,51.1141,51.1337,51.1141,51.1141,6000.0
2014-09-05 15:00:00,52.38,52.38,52.33,52.33,1500.0,51.163,51.163,51.1141,51.1141,1500.0
2014-09-05 15:05:00,52.35,52.36,52.35,52.36,1500.0,51.1337,51.1434,51.1337,51.1434,1500.0
2014-09-05 15:10:00,52.34,52.37,52.34,52.35,2700.0,51.1239,51.1532,51.1239,51.1337,2700.0
2014-09-05 15:15:00,52.37,52.37,52.35,52.36,3300.0,51.1532,51.1532,51.1337,51.1434,3300.0
2014-09-05 15:20:00,52.37,52.4,52.34,52.34,22200.0,51.1532,51.1825,51.1239,51.1239,22200.0
2014-09-05 15:25:00,52.38,52.44,52.35,52.42,10500.0,51.163,51.2216,51.1337,51.202,10500.0
2014-09-05 15:30:00,52.39,52.42,52.38,52.4,2700.0,51.1727,51.202,51.163,51.1825,2700.0
2014-09-05 15:35:00,52.4,52.4,52.39,52.4,3000.0,51.1825,51.1825,51.1727,51.1825,3000.0
2014-09-05 15:40:00,52.41,52.51,52.41,52.48,10800.0,51.1923,51.29,51.1923,51.2606,10800.0
2014-09-05 15:45:00,52.48,52.54,52.47,52.54,13200.0,51.2606,51.3193,51.2509,51.3193,13200.0
2014-09-05 15:50:00,52.55,52.59,52.55,52.56,33000.0,51.329,51.3681,51.329,51.3388,33000.0
2014-09-05 15:55:00,52.57,52.61,52.56,52.61,42900.0,51.3486,51.3876,51.3388,51.3876,42900.0
2014-09-08 09:30:00,52.44,52.53,52.33,52.51,13800.0,51.2216,51.3095,51.1141,51.29,13800.0
2014-09-08 09:35:00,52.6,52.69,52.6,52.69,900.0,51.3779,51.4658,51.3779,51.4658,900.0
2014-09-08 09:40:00,52.65,52.85,52.65,52.77,2100.0,51.4267,51.6221,51.4267,51.5439,2100.0
2014-09-08 09:45:00,52.76,52.84,52.69,52.83,4800.0,51.5341,51.6123,51.4658,51.6025,4800.0
2014-09-08 09:50:00,52.78,52.96,52.78,52.96,13200.0,51.5537,51.7295,51.5537,51.7295,13200.0
2014-09-08 09:55:00,52.92,52.96,52.9,52.93,5100.0,51.6904,51.7295,51.6709,51.7002,5100.0
2014-09-08 10:00:00,52.86,52.88,52.85,52.85,2700.0,51.6318,51.6514,51.6221,51.6221,2700.0
2014-09-08 10:05:00,52.81,52.82,52.78,52.78,2400.0,51.583,51.5927,51.5537,51.5537,2400.0
2014-09-08 10:10:00,52.78,52.81,52.72,52.81,2100.0,51.5537,51.583,51.4951,51.583,2100.0
2014-09-08 10:15:00,52.8,52.84,52.74,52.75,16200.0,51.5732,51.6123,51.5146,51.5244,16200.0
2014-09-08 10:20:00,52.67,52.72,52.67,52.72,900.0,51.4462,51.4951,51.4462,51.4951,900.0
2014-09-08 10:25:00,52.74,52.86,52.74,52.86,5100.0,51.5146,51.6318,51.5146,51.6318,5100.0
2014-09-08 10:30:00,52.89,52.89,52.73,52.81,3000.0,51.6611,51.6611,51.5048,51.583,3000.0
2014-09-08 10:35:00,52.81,52.81,52.81,52.81,0.0,51.583,51.583,51.583,51.583,0.0
2014-09-08 10:40:00,52.74,52.77,52.74,52.77,1500.0,51.5146,51.5439,51.5146,51.5439,1500.0
2014-09-08 10:45:00,52.77,52.89,52.77,52.89,2100.0,51.5439,51.6611,51.5439,51.6611,2100.0
2014-09-08 10:50:00,52.99,53.0,52.93,52.93,5700.0,51.7588,51.7686,51.7002,51.7002,5700.0
2014-09-08 10:55:00,53.01,53.18,53.01,53.18,1800.0,51.7783,51.9444,51.7783,51.9444,1800.0
2014-09-08 11:00:00,53.11,53.11,53.04,53.04,12600.0,51.876,51.876,51.8076,51.8076,12600.0
2014-09-08 11:05:00,53.12,53.12,53.12,53.12,600.0,51.8858,51.8858,51.8858,51.8858,600.0
2014-09-08 11:10:00,53.06,53.06,52.97,52.97,2100.0,51.8272,51.8272,51.7393,51.7393,2100.0
2014-09-08 11:15:00,52.97,52.97,52.95,52.95,900.0,51.7393,51.7393,51.7197,51.7197,900.0
2014-09-08 11:20:00,53.07,53.14,53.07,53.07,15000.0,51.8369,51.9053,51.8369,51.8369,15000.0
2014-09-08 11:25:00,53.07,53.07,53.03,53.03,6900.0,51.8369,51.8369,51.7979,51.7979,6900.0
2014-09-08 11:30:00,53.02,53.02,52.93,52.95,2100.0,51.7881,51.7881,51.7002,51.7197,2100.0
2014-09-08 11:35:00,52.98,52.98,52.92,52.92,1200.0,51.749,51.749,51.6904,51.6904,1200.0
2014-09-08 11:40:00,52.93,52.93,52.85,52.85,18300.0,51.7002,51.7002,51.6221,51.6221,18300.0
2014-09-08 11:45:00,52.81,52.83,52.81,52.83,3000.0,51.583,51.6025,51.583,51.6025,3000.0
2014-09-08 11:50:00,52.79,52.79,52.65,52.69,12900.0,51.5634,51.5634,51.4267,51.4658,12900.0
2014-09-08 11:55:00,52.69,52.72,52.69,52.71,7200.0,51.4658,51.4951,51.4658,51.4853,7200.0
2014-09-08 12:00:00,52.68,52.75,52.68,52.71,17100.0,51.456,51.5244,51.456,51.4853,17100.0
2014-09-08 12:05:00,52.7,52.73,52.68,52.73,3300.0,51.4755,51.5048,51.456,51.5048,3300.0
2014-09-08 12:10:00,52.69,52.78,52.68,52.78,3300.0,51.4658,51.5537,51.456,51.5537,3300.0
2014-09-08 12:15:00,52.78,52.78,52.72,52.72,2400.0,51.5537,51.5537,51.4951,51.4951,2400.0
2014-09-08 12:20:00,52.74,52.75,52.72,52.72,4800.0,51.5146,51.5244,51.4951,51.4951,4800.0
2014-09-08 12:25:00,52.75,52.78,52.74,52.78,1500.0,51.5244,51.5537,51.5146,51.5537,1500.0
2014-09-08 12:30:00,52.79,52.83,52.79,52.83,6600.0,51.5634,51.6025,51.5634,51.6025,6600.0
2014-09-08 12:35:00,52.83,52.83,52.79,52.79,3000.0,51.6025,51.6025,51.5634,51.5634,3000.0
2014-09-08 12:40:00,52.83,52.88,52.83,52.88,3300.0,51.6025,51.6514,51.6025,51.6514,3300.0
2014-09-08 12:45:00,52.89,52.9,52.86,52.87,3600.0,51.6611,51.6709,51.6318,51.6416,3600.0
2014-09-08 12:50:00,52.86,52.87,52.86,52.87,3000.0,51.6318,51.6416,51.6318,51.6416,3000.0
2014-09-08 12:55:00,52.87,52.9,52.86,52.86,5700.0,51.6416,51.6709,51.6318,51.6318,5700.0
2014-09-08 13:00:00,52.87,52.88,52.87,52.88,1800.0,51.6416,51.6514,51.6416,51.6514,1800.0
2014-09-08 13:05:00,52.88,52.88,52.78,52.78,3300.0,51.6514,51.6514,51.5537,51.5537,3300.0
2014-09-08 13:10:00,52.7,52.75,52.7,52.74,4200.0,51.4755,51.5244,51.4755,51.5146,4200.0
2014-09-08 13:15:00,52.74,52.74,52.65,52.65,4800.0,51.5146,51.5146,51.4267,51.4267,4800.0
2014-09-08 13:20:00,52.55,52.68,52.55,52.68,5700.0,51.329,51.456,51.329,51.456,5700.0
2014-09-08 13:25:00,52.68,52.7,52.61,52.61,5100.0,51.456,51.4755,51.3876,51.3876,5100.0
2014-09-08 13:30:00,52.59,52.59,52.58,52.58,2100.0,51.3681,51.3681,51.3583,51.3583,2100.0
2014-09-08 13:35:00,52.5,52.58,52.46,52.58,10200.0,51.2802,51.3583,51.2411,51.3583,10200.0
2014-09-08 13:40:00,52.59,52.59,52.54,52.59,3000.0,51.3681,51.3681,51.3193,51.3681,3000.0
2014-09-08 13:45:00,52.56,52.59,52.54,52.59,8700.0,51.3388,51.3681,51.3193,51.3681,8700.0
2014-09-08 13:50:00,52.59,52.59,52.59,52.59,0.0,51.3681,51.3681,51.3681,51.3681,0.0
2014-09-08 13:55:00,52.59,52.62,52.59,52.62,16200.0,51.3681,51.3974,51.3681,51.3974,16200.0
2014-09-08 14:00:00,52.71,52.71,52.71,52.71,300.0,51.4853,51.4853,51.4853,51.4853,300.0
2014-09-08 14:05:00,52.71,52.71,52.71,52.71,300.0,51.4853,51.4853,51.4853,51.4853,300.0
2014-09-08 14:10:00,52.78,52.78,52.78,52.78,600.0,51.5537,51.5537,51.5537,51.5537,600.0
2014-09-08 14:15:00,52.83,52.83,52.83,52.83,300.0,51.6025,51.6025,51.6025,51.6025,300.0
2014-09-08 14:20:00,52.82,52.82,52.82,52.82,300.0,51.5927,51.5927,51.5927,51.5927,300.0
2014-09-08 14:25:00,52.82,52.82,52.82,52.82,0.0,51.5927,51.5927,51.5927,51.5927,0.0
2014-09-08 14:30:00,52.83,52.83,52.83,52.83,1800.0,51.6025,51.6025,51.6025,51.6025,1800.0
2014-09-08 14:35:00,52.83,52.83,52.83,52.83,0.0,51.6025,51.6025,51.6025,51.6025,0.0
2014-09-08 14:40:00,52.84,52.84,52.83,52.83,1200.0,51.6123,51.6123,51.6025,51.6025,1200.0
2014-09-08 14:45:00,52.85,52.86,52.85,52.86,900.0,51.6221,51.6318,51.6221,51.6318,900.0
2014-09-08 14:50:00,52.9,52.9,52.9,52.9,300.0,51.6709,51.6709,51.6709,51.6709,300.0
2014-09-08 14:55:00,52.96,52.96,52.96,52.96,300.0,51.7295,51.7295,51.7295,51.7295,300.0
2014-09-08 15:00:00,53.0,53.0,53.0,53.0,600.0,51.7686,51.7686,51.7686,51.7686,600.0
2014-09-08 15:05:00,53.02,53.02,53.02,53.02,300.0,51.7881,51.7881,51.7881,51.7881,300.0
2014-09-08 15:10:00,53.02,53.02,53.02,53.02,0.0,51.7881,51.7881,51.7881,51.7881,0.0
2014-09-08 15:15:00,53.02,53.02,53.02,53.02,0.0,51.7881,51.7881,51.7881,51.7881,0.0
2014-09-08 15:20:00,53.15,53.16,53.08,53.11,14400.0,51.9151,51.9248,51.8467,51.876,14400.0
2014-09-08 15:25:00,53.11,53.14,53.09,53.14,2700.0,51.876,51.9053,51.8565,51.9053,2700.0
2014-09-08 15:30:00,53.16,53.22,53.11,53.22,5100.0,51.9248,51.9835,51.876,51.9835,5100.0
2014-09-08 15:35:00,53.23,53.29,53.23,53.29,18600.0,51.9932,52.0518,51.9932,52.0518,18600.0
2014-09-08 15:40:00,53.28,53.31,53.24,53.25,12300.0,52.0421,52.0714,52.003,52.0128,12300.0
2014-09-08 15:45:00,53.27,53.28,53.27,53.28,7200.0,52.0323,52.0421,52.0323,52.0421,7200.0
2014-09-08 15:50:00,53.28,53.34,53.28,53.32,11700.0,52.0421,52.1007,52.0421,52.0811,11700.0
2014-09-08 15:55:00,53.31,53.32,53.26,53.32,35100.0,52.0714,52.0811,52.0225,52.0811,35100.0
2014-09-09 09:30:00,53.26,53.3,53.15,53.18,5400.0,52.0225,52.0616,51.9151,51.9444,5400.0
2014-09-09 09:35:00,53.19,53.19,52.86,52.92,21000.0,51.9542,51.9542,51.6318,51.6904,21000.0
2014-09-09 09:40:00,52.94,53.04,52.94,52.98,4800.0,51.71,51.8076,51.71,51.749,4800.0
2014-09-09 09:45:00,53.04,53.25,53.04,53.19,3900.0,51.8076,52.0128,51.8076,51.9542,3900.0
2014-09-09 09:50:00,53.13,53.13,52.95,52.95,15300.0,51.8955,51.8955,51.7197,51.7197,15300.0
2014-09-09 09:55:00,52.99,53.04,52.97,52.97,1200.0,51.7588,51.8076,51.7393,51.7393,1200.0
2014-09-09 10:00:00,52.98,53.1,52.94,53.1,3300.0,51.749,51.8662,51.71,51.8662,3300.0
2014-09-09 10:05:00,53.23,53.26,53.23,53.26,7800.0,51.9932,52.0225,51.9932,52.0225,7800.0
2014-09-09 10:10:00,53.23,53.23,53.16,53.23,4200.0,51.9932,51.9932,51.9248,51.9932,4200.0
2014-09-09 10:15:00,53.17,53.18,53.06,53.06,6600.0,51.9346,51.9444,51.8272,51.8272,6600.0
2014-09-09 10:20:00,53.01,53.02,53.01,53.01,1200.0,51.7783,51.7881,51.7783,51.7783,1200.0
2014-09-09 10:25:00,53.0,53.18,52.97,53.18,17100.0,51.7686,51.9444,51.7393,51.9444,17100.0
2014-09-09 10:30:00,53.21,53.23,53.19,53.19,1800.0,51.9737,51.9932,51.9542,51.9542,1800.0
2014-09-09 10:35:00,53.18,53.21,53.1,53.1,2700.0,51.9444,51.9737,51.8662,51.8662,2700.0
2014-09-09 10:40:00,53.1,53.13,53.05,53.13,2400.0,51.8662,51.8955,51.8174,51.8955,2400.0
2014-09-09 10:45:00,53.2,53.22,53.11,53.11,8700.0,51.9639,51.9835,51.876,51.876,8700.0
2014-09-09 10:50:00,53.13,53.17,53.13,53.13,1200.0,51.8955,51.9346,51.8955,51.8955,1200.0
2014-09-09 10:55:00,53.1,53.1,53.07,53.07,600.0,51.8662,51.8662,51.8369,51.8369,600.0
2014-09-09 11:00:00,53.05,53.13,53.05,53.13,900.0,51.8174,51.8955,51.8174,51.8955,900.0
2014-09-09 11:05:00,53.1,53.16,53.1,53.13,1500.0,51.8662,51.9248,51.8662,51.8955,1500.0
2014-09-09 11:10:00,53.24,53.24,53.24,53.24,600.0,52.003,52.003,52.003,52.003,600.0
2014-09-09 11:15:00,53.19,53.24,53.19,53.24,900.0,51.9542,52.003,51.9542,52.003,900.0
2014-09-09 11:20:00,53.18,53.18,53.15,53.15,900.0,51.9444,51.9444,51.9151,51.9151,900.0
2014-09-09 11:25:00,53.15,53.15,53.15,53.15,0.0,51.9151,51.9151,51.9151,51.9151,0.0
2014-09-09 11:30:00,53.12,53.12,53.12,53.12,600.0,51.8858,51.8858,51.8858,51.8858,600.0
2014-09-09 11:35:00,53.12,53.12,53.12,53.12,0.0,51.8858,51.8858,51.8858,51.8858,0.0
2014-09-09 11:40:00,53.12,53.12,53.1,53.1,7800.0,51.8858,51.8858,51.8662,51.8662,7800.0
2014-09-09 11:45:00,53.16,53.18,53.1,53.12,7500.0,51.9248,51.9444,51.8662,51.8858,7500.0
2014-09-09 11:50:00,53.14,53.14,53.02,53.04,6300.0,51.9053,51.9053,51.7881,51.8076,6300.0
2014-09-09 11:55:00,53.02,53.04,53.01,53.01,1500.0,51.7881,51.8076,51.7783,51.7783,1500.0
2014-09-09 12:00:00,53.01,53.01,52.87,52.87,1800.0,51.7783,51.7783,51.6416,51.6416,1800.0
2014-09-09 12:05:00,52.85,52.92,52.85,52.86,9000.0,51.6221,51.6904,51.6221,51.6318,9000.0
2014-09-09 12:10:00,52.9,52.96,52.9,52.96,4500.0,51.6709,51.7295,51.6709,51.7295,4500.0
2014-09-09 12:15:00,52.99,53.01,52.99,53.01,600.0,51.7588,51.7783,51.7588,51.7783,600.0
2014-09-09 12:20:00,53.09,53.09,53.03,53.03,2400.0,51.8565,51.8565,51.7979,51.7979,2400.0
2014-09-09 12:25:00,53.03,53.03,53.01,53.01,600.0,51.7979,51.7979,51.7783,51.7783,600.0
2014-09-09 12:30:00,53.01,53.01,53.01,53.01,0.0,51.7783,51.7783,51.7783,51.7783,0.0
2014-09-09 12:35:00,53.01,53.01,53.01,53.01,0.0,51.7783,51.7783,51.7783,51.7783,0.0
2014-09-09 12:40:00,52.91,52.91,52.91,52.91,300.0,51.6807,51.6807,51.6807,51.6807,300.0
2014-09-09 12:45:00,52.86,52.86,52.86,52.86,300.0,51.6318,51.6318,51.6318,51.6318,300.0
2014-09-09 12:50:00,52.9,52.9,52.85,52.85,4200.0,51.6709,51.6709,51.6221,51.6221,4200.0
2014-09-09 12:55:00,52.85,52.87,52.83,52.87,9300.0,51.6221,51.6416,51.6025,51.6416,9300.0
2014-09-09 13:00:00,52.84,52.95,52.84,52.95,900.0,51.6123,51.7197,51.6123,51.7197,900.0
2014-09-09 13:05:00,52.91,52.91,52.83,52.83,3900.0,51.6807,51.6807,51.6025,51.6025,3900.0
2014-09-09 13:10:00,52.8,52.83,52.8,52.83,1500.0,51.5732,51.6025,51.5732,51.6025,1500.0
2014-09-09 13:15:00,52.83,52.83,52.83,52.83,0.0,51.6025,51.6025,51.6025,51.6025,0.0
2014-09-09 13:20:00,52.79,52.82,52.78,52.78,8100.0,51.5634,51.5927,51.5537,51.5537,8100.0
2014-09-09 13:25:00,52.78,52.81,52.78,52.81,600.0,51.5537,51.583,51.5537,51.583,600.0
2014-09-09 13:30:00,52.81,52.81,52.81,52.81,0.0,51.583,51.583,51.583,51.583,0.0
2014-09-09 13:35:00,52.92,52.92,52.91,52.91,600.0,51.6904,51.6904,51.6807,51.6807,600.0
2014-09-09 13:40:00,52.96,52.96,52.91,52.91,900.0,51.7295,51.7295,51.6807,51.6807,900.0
2014-09-09 13:45:00,52.96,53.06,52.96,53.06,900.0,51.7295,51.8272,51.7295,51.8272,900.0
2014-09-09 13:50:00,53.05,53.05,53.04,53.04,600.0,51.8174,51.8174,51.8076,51.8076,600.0
2014-09-09 13:55:00,53.0,53.0,53.0,53.0,300.0,51.7686,51.7686,51.7686,51.7686,300.0
2014-09-09 14:00:00,52.94,52.94,52.89,52.93,900.0,51.71,51.71,51.6611,51.7002,900.0
2014-09-09 14:05:00,52.93,52.93,52.84,52.84,1200.0,51.7002,51.7002,51.6123,51.6123,1200.0
2014-09-09 14:10:00,52.84,52.84,52.84,52.84,0.0,51.6123,51.6123,51.6123,51.6123,0.0
2014-09-09 14:15:00,52.81,52.81,52.76,52.76,2400.0,51.583,51.583,51.5341,51.5341,2400.0
2014-09-09 14:20:00,52.79,52.8,52.74,52.78,8700.0,51.5634,51.5732,51.5146,51.5537,8700.0
2014-09-09 14:25:00,52.75,52.75,52.71,52.74,2400.0,51.5244,51.5244,51.4853,51.5146,2400.0
2014-09-09 14:30:00,52.67,52.68,52.63,52.68,4200.0,51.4462,51.456,51.4072,51.456,4200.0
2014-09-09 14:35:00,52.69,52.72,52.69,52.71,2700.0,51.4658,51.4951,51.4658,51.4853,2700.0
2014-09-09 14:40:00,52.71,52.72,52.66,52.66,26100.0,51.4853,51.4951,51.4365,51.4365,26100.0
2014-09-09 14:45:00,52.66,52.67,52.6,52.62,63000.0,51.4365,51.4462,51.3779,51.3974,63000.0
2014-09-09 14:50:00,52.64,52.7,52.59,52.7,17100.0,51.4169,51.4755,51.3681,51.4755,17100.0
2014-09-09 14:55:00,52.7,52.7,52.64,52.69,2700.0,51.4755,51.4755,51.4169,51.4658,2700.0
2014-09-09 15:00:00,52.69,52.69,52.69,52.69,0.0,51.4658,51.4658,51.4658,51.4658,0.0
2014-09-09 15:05:00,52.55,52.55,52.5,52.5,3300.0,51.329,51.329,51.2802,51.2802,3300.0
2014-09-09 15:10:00,52.45,52.48,52.39,52.39,40200.0,51.2313,51.2606,51.1727,51.1727,40200.0
2014-09-09 15:15:00,52.39,52.44,52.37,52.37,3000.0,51.1727,51.2216,51.1532,51.1532,3000.0
2014-09-09 15:20:00,52.32,52.35,52.28,52.28,7200.0,51.1044,51.1337,51.0653,51.0653,7200.0
2014-09-09 15:25:00,52.28,52.32,52.24,52.31,62100.0,51.0653,51.1044,51.0262,51.0946,62100.0
2014-09-09 15:30:00,52.32,52.33,52.28,52.33,3900.0,51.1044,51.1141,51.0653,51.1141,3900.0
2014-09-09 15:35:00,52.36,52.42,52.33,52.39,41100.0,51.1434,51.202,51.1141,51.1727,41100.0
2014-09-09 15:40:00,52.38,52.38,52.32,52.32,2400.0,51.163,51.163,51.1044,51.1044,2400.0
2014-09-09 15:45:00,52.28,52.34,52.28,52.31,55500.0,51.0653,51.1239,51.0653,51.0946,55500.0
2014-09-09 15:50:00,52.31,52.32,52.28,52.32,10200.0,51.0946,51.1044,51.0653,51.1044,10200.0
2014-09-09 15:55:00,52.31,52.41,52.3,52.4,64500.0,51.0946,51.1923,51.0848,51.1825,64500.0
2014-09-10 09:30:00,52.41,52.66,52.41,52.66,7200.0,51.1923,51.4365,51.1923,51.4365,7200.0
2014-09-10 09:35:00,52.7,52.7,52.62,52.62,900.0,51.4755,51.4755,51.3974,51.3974,900.0
2014-09-10 09:40:00,52.52,52.56,52.37,52.52,54000.0,51.2997,51.3388,51.1532,51.2997,54000.0
2014-09-10 09:45:00,52.57,52.74,52.56,52.73,19800.0,51.3486,51.5146,51.3388,51.5048,19800.0
2014-09-10 09:50:00,52.67,52.69,52.48,52.48,29400.0,51.4462,51.4658,51.2606,51.2606,29400.0
2014-09-10 09:55:00,52.52,52.7,52.48,52.7,3900.0,51.2997,51.4755,51.2606,51.4755,3900.0
2014-09-10 10:00:00,52.65,52.79,52.65,52.73,2400.0,51.4267,51.5634,51.4267,51.5048,2400.0
2014-09-10 10:05:00,52.81,52.87,52.79,52.81,5100.0,51.583,51.6416,51.5634,51.583,5100.0
2014-09-10 10:10:00,52.9,52.9,52.9,52.9,300.0,51.6709,51.6709,51.6709,51.6709,300.0
2014-09-10 10:15:00,52.94,52.94,52.87,52.87,600.0,51.71,51.71,51.6416,51.6416,600.0
2014-09-10 10:20:00,52.7,52.75,52.7,52.71,22800.0,51.4755,51.5244,51.4755,51.4853,22800.0
2014-09-10 10:25:00,52.7,52.91,52.7,52.91,20100.0,51.4755,51.6807,51.4755,51.6807,20100.0
2014-09-10 10:30:00,52.86,52.89,52.81,52.86,33300.0,51.6318,51.6611,51.583,51.6318,33300.0
2014-09-10 10:35:00,52.88,52.88,52.74,52.82,1500.0,51.6514,51.6514,51.5146,51.5927,1500.0
2014-09-10 10:40:00,52.89,53.05,52.89,53.03,7200.0,51.6611,51.8174,51.6611,51.7979,7200.0
2014-09-10 10:45:00,53.0,53.08,52.98,53.02,1800.0,51.7686,51.8467,51.749,51.7881,1800.0
2014-09-10 10:50:00,53.05,53.08,53.04,53.08,3000.0,51.8174,51.8467,51.8076,51.8467,3000.0
2014-09-10 10:55:00,53.13,53.13,53.13,53.13,300.0,51.8955,51.8955,51.8955,51.8955,300.0
2014-09-10 11:00:00,53.07,53.07,53.06,53.07,1500.0,51.8369,51.8369,51.8272,51.8369,1500.0
2014-09-10 11:05:00,53.01,53.01,52.96,53.0,4800.0,51.7783,51.7783,51.7295,51.7686,4800.0
2014-09-10 11:10:00,53.04,53.09,53.03,53.09,2400.0,51.8076,51.8565,51.7979,51.8565,2400.0
2014-09-10 11:15:00,53.15,53.15,53.06,53.06,2100.0,51.9151,51.9151,51.8272,51.8272,2100.0
2014-09-10 11:20:00,53.06,53.06,53.0,53.0,4200.0,51.8272,51.8272,51.7686,51.7686,4200.0
2014-09-10 11:25:00,52.97,53.04,52.97,53.04,1200.0,51.7393,51.8076,51.7393,51.8076,1200.0
2014-09-10 11:30:00,53.08,53.1,53.02,53.1,5400.0,51.8467,51.8662,51.7881,51.8662,5400.0
2014-09-10 11:35:00,53.11,53.22,53.11,53.22,4500.0,51.876,51.9835,51.876,51.9835,4500.0
2014-09-10 11:40:00,53.23,53.23,53.22,53.22,3000.0,51.9932,51.9932,51.9835,51.9835,3000.0
2014-09-10 11:45:00,53.23,53.23,53.18,53.18,4500.0,51.9932,51.9932,51.9444,51.9444,4500.0
2014-09-10 11:50:00,53.19,53.24,53.18,53.18,4800.0,51.9542,52.003,51.9444,51.9444,4800.0
2014-09-10 11:55:00,53.25,53.25,53.22,53.22,1200.0,52.0128,52.0128,51.9835,51.9835,1200.0
2014-09-10 12:00:00,53.23,53.23,53.16,53.17,4500.0,51.9932,51.9932,51.9248,51.9346,4500.0
2014-09-10 12:05:00,53.22,53.22,53.16,53.17,5100.0,51.9835,51.9835,51.9248,51.9346,5100.0
2014-09-10 12:10:00,53.23,53.28,53.23,53.27,4800.0,51.9932,52.0421,51.9932,52.0323,4800.0
2014-09-10 12:15:00,53.32,53.41,53.28,53.4,8400.0,52.0811,52.169,52.0421,52.1593,8400.0
2014-09-10 12:20:00,53.46,53.47,53.41,53.47,1500.0,52.2179,52.2276,52.169,52.2276,1500.0
2014-09-10 12:25:00,53.44,53.44,53.44,53.44,300.0,52.1983,52.1983,52.1983,52.1983,300.0
2014-09-10 12:30:00,53.46,53.46,53.46,53.46,1200.0,52.2179,52.2179,52.2179,52.2179,1200.0
2014-09-10 12:35:00,53.43,53.43,53.43,53.43,300.0,52.1886,52.1886,52.1886,52.1886,300.0
2014-09-10 12:40:00,53.39,53.39,53.39,53.39,2700.0,52.1495,52.1495,52.1495,52.1495,2700.0
2014-09-10 12:45:00,53.43,53.44,53.41,53.41,1800.0,52.1886,52.1983,52.169,52.169,1800.0
2014-09-10 12:50:00,53.47,53.47,53.46,53.47,3000.0,52.2276,52.2276,52.2179,52.2276,3000.0
2014-09-10 12:55:00,53.47,53.47,53.47,53.47,0.0,52.2276,52.2276,52.2276,52.2276,0.0
2014-09-10 13:00:00,53.58,53.63,53.53,53.63,10200.0,52.3351,52.3839,52.2863,52.3839,10200.0
2014-09-10 13:05:00,53.63,53.73,53.63,53.73,3300.0,52.3839,52.4816,52.3839,52.4816,3300.0
2014-09-10 13:10:00,53.73,53.77,53.72,53.77,10500.0,52.4816,52.5207,52.4718,52.5207,10500.0
2014-09-10 13:15:00,53.75,53.76,53.71,53.71,2700.0,52.5011,52.5109,52.4621,52.4621,2700.0
2014-09-10 13:20:00,53.71,53.74,53.7,53.74,2100.0,52.4621,52.4914,52.4523,52.4914,2100.0
2014-09-10 13:25:00,53.7,53.73,53.68,53.68,2400.0,52.4523,52.4816,52.4328,52.4328,2400.0
2014-09-10 13:30:00,53.7,53.73,53.66,53.68,8700.0,52.4523,52.4816,52.4132,52.4328,8700.0
2014-09-10 13:35:00,53.66,53.66,53.65,53.66,2700.0,52.4132,52.4132,52.4035,52.4132,2700.0
2014-09-10 13:40:00,53.73,53.73,53.7,53.7,900.0,52.4816,52.4816,52.4523,52.4523,900.0
2014-09-10 13:45:00,53.72,53.73,53.72,53.73,600.0,52.4718,52.4816,52.4718,52.4816,600.0
2014-09-10 13:50:00,53.78,53.86,53.78,53.81,4200.0,52.5304,52.6086,52.5304,52.5597,4200.0
2014-09-10 13:55:00,53.81,53.86,53.81,53.86,4800.0,52.5597,52.6086,52.5597,52.6086,4800.0
2014-09-10 14:00:00,53.78,53.84,53.78,53.83,14700.0,52.5304,52.589,52.5304,52.5793,14700.0
2014-09-10 14:05:00,53.81,53.81,53.71,53.77,21900.0,52.5597,52.5597,52.4621,52.5207,21900.0
2014-09-10 14:10:00,53.75,53.77,53.72,53.73,9900.0,52.5011,52.5207,52.4718,52.4816,9900.0
2014-09-10 14:15:00,53.75,53.75,53.72,53.72,1200.0,52.5011,52.5011,52.4718,52.4718,1200.0
2014-09-10 14:20:00,53.7,53.75,53.7,53.75,4200.0,52.4523,52.5011,52.4523,52.5011,4200.0
2014-09-10 14:25:00,53.75,53.75,53.72,53.74,19800.0,52.5011,52.5011,52.4718,52.4914,19800.0
2014-09-10 14:30:00,53.74,53.76,53.72,53.72,3900.0,52.4914,52.5109,52.4718,52.4718,3900.0
2014-09-10 14:35:00,53.7,53.7,53.7,53.7,300.0,52.4523,52.4523,52.4523,52.4523,300.0
2014-09-10 14:40:00,53.71,53.73,53.71,53.73,3300.0,52.4621,52.4816,52.4621,52.4816,3300.0
2014-09-10 14:45:00,53.76,53.78,53.72,53.75,8700.0,52.5109,52.5304,52.4718,52.5011,8700.0
2014-09-10 14:50:00,53.75,53.87,53.75,53.86,77100.0,52.5011,52.6184,52.5011,52.6086,77100.0
2014-09-10 14:55:00,53.82,53.9,53.79,53.85,61200.0,52.5695,52.6477,52.5402,52.5988,61200.0
2014-09-10 15:00:00,53.84,53.92,53.83,53.91,9300.0,52.589,52.6672,52.5793,52.6574,9300.0
2014-09-10 15:05:00,53.92,53.93,53.89,53.93,6000.0,52.6672,52.677,52.6379,52.677,6000.0
2014-09-10 15:10:00,53.94,53.96,53.93,53.95,9000.0,52.6867,52.7063,52.677,52.6965,9000.0
2014-09-10 15:15:00,53.94,53.96,53.93,53.96,24600.0,52.6867,52.7063,52.677,52.7063,24600.0
2014-09-10 15:20:00,53.96,53.96,53.9,53.9,9600.0,52.7063,52.7063,52.6477,52.6477,9600.0
2014-09-10 15:25:00,53.89,53.96,53.87,53.96,90600.0,52.6379,52.7063,52.6184,52.7063,90600.0
2014-09-10 15:30:00,53.96,53.96,53.92,53.94,13800.0,52.7063,52.7063,52.6672,52.6867,13800.0
2014-09-10 15:35:00,53.94,53.99,53.93,53.99,30000.0,52.6867,52.7356,52.677,52.7356,30000.0
2014-09-10 15:40:00,53.99,53.99,53.94,53.94,18300.0,52.7356,52.7356,52.6867,52.6867,18300.0
2014-09-10 15:45:00,53.93,53.98,53.91,53.94,18300.0,52.677,52.7258,52.6574,52.6867,18300.0
2014-09-10 15:50:00,53.95,54.0,53.95,54.0,20400.0,52.6965,52.7453,52.6965,52.7453,20400.0
2014-09-10 15:55:00,53.99,54.09,53.99,54.08,61200.0,52.7356,52.8332,52.7356,52.8235,61200.0
2014-09-11 09:30:00,53.72,53.84,53.69,53.84,8100.0,52.4718,52.589,52.4425,52.589,8100.0
2014-09-11 09:35:00,53.89,54.09,53.89,54.08,16200.0,52.6379,52.8332,52.6379,52.8235,16200.0
2014-09-11 09:40:00,54.05,54.14,53.81,53.84,32700.0,52.7942,52.8821,52.5597,52.589,32700.0
2014-09-11 09:45:00,53.72,53.72,53.59,53.59,2100.0,52.4718,52.4718,52.3449,52.3449,2100.0
2014-09-11 09:50:00,53.7,53.74,53.58,53.73,20700.0,52.4523,52.4914,52.3351,52.4816,20700.0
2014-09-11 09:55:00,53.7,53.71,53.59,53.6,2400.0,52.4523,52.4621,52.3449,52.3546,2400.0
2014-09-11 10:00:00,53.63,53.67,53.55,53.55,37800.0,52.3839,52.423,52.3058,52.3058,37800.0
2014-09-11 10:05:00,53.69,53.69,53.61,53.61,2400.0,52.4425,52.4425,52.3644,52.3644,2400.0
2014-09-11 10:10:00,53.56,53.56,53.5,53.5,2700.0,52.3156,52.3156,52.2569,52.2569,2700.0
2014-09-11 10:15:00,53.6,53.62,53.6,53.62,900.0,52.3546,52.3742,52.3546,52.3742,900.0
2014-09-11 10:20:00,53.59,53.59,53.47,53.51,4800.0,52.3449,52.3449,52.2276,52.2667,4800.0
2014-09-11 10:25:00,53.49,53.53,53.42,53.42,17100.0,52.2472,52.2863,52.1788,52.1788,17100.0
2014-09-11 10:30:00,53.42,53.42,53.34,53.34,22800.0,52.1788,52.1788,52.1007,52.1007,22800.0
2014-09-11 10:35:00,53.34,53.34,53.3,53.32,2700.0,52.1007,52.1007,52.0616,52.0811,2700.0
2014-09-11 10:40:00,53.32,53.32,53.27,53.27,1200.0,52.0811,52.0811,52.0323,52.0323,1200.0
2014-09-11 10:45:00,53.23,53.25,53.23,53.25,900.0,51.9932,52.0128,51.9932,52.0128,900.0
2014-09-11 10:50:00,53.27,53.27,53.27,53.27,1200.0,52.0323,52.0323,52.0323,52.0323,1200.0
2014-09-11 10:55:00,53.38,53.42,53.3,53.41,9600.0,52.1397,52.1788,52.0616,52.169,9600.0
2014-09-11 11:00:00,53.43,53.46,53.41,53.41,13800.0,52.1886,52.2179,52.169,52.169,13800.0
2014-09-11 11:05:00,53.45,53.46,53.45,53.46,900.0,52.2081,52.2179,52.2081,52.2179,900.0
2014-09-11 11:10:00,53.44,53.48,53.42,53.42,2100.0,52.1983,52.2374,52.1788,52.1788,2100.0
2014-09-11 11:15:00,53.47,53.52,53.46,53.52,20400.0,52.2276,52.2765,52.2179,52.2765,20400.0
2014-09-11 11:20:00,53.52,53.54,53.47,53.47,12900.0,52.2765,52.296,52.2276,52.2276,12900.0
2014-09-11 11:25:00,53.45,53.45,53.41,53.41,900.0,52.2081,52.2081,52.169,52.169,900.0
2014-09-11 11:30:00,53.41,53.41,53.41,53.41,0.0,52.169,52.169,52.169,52.169,0.0
2014-09-11 11:35:00,53.41,53.41,53.41,53.41,0.0,52.169,52.169,52.169,52.169,0.0
2014-09-11 11:40:00,53.49,53.49,53.49,53.49,300.0,52.2472,52.2472,52.2472,52.2472,300.0
2014-09-11 11:45:00,53.48,53.48,53.44,53.46,2400.0,52.2374,52.2374,52.1983,52.2179,2400.0
2014-09-11 11:50:00,53.47,53.47,53.46,53.46,600.0,52.2276,52.2276,52.2179,52.2179,600.0
2014-09-11 11:55:00,53.46,53.46,53.46,53.46,300.0,52.2179,52.2179,52.2179,52.2179,300.0
2014-09-11 12:00:00,53.54,53.54,53.54,53.54,300.0,52.296,52.296,52.296,52.296,300.0
2014-09-11 12:05:00,53.53,53.53,53.52,53.52,900.0,52.2863,52.2863,52.2765,52.2765,900.0
2014-09-11 12:10:00,53.51,53.51,53.51,53.51,600.0,52.2667,52.2667,52.2667,52.2667,600.0
2014-09-11 12:15:00,53.52,53.52,53.52,53.52,300.0,52.2765,52.2765,52.2765,52.2765,300.0
2014-09-11 12:20:00,53.52,53.52,53.52,53.52,0.0,52.2765,52.2765,52.2765,52.2765,0.0
2014-09-11 12:25:00,53.56,53.6,53.56,53.59,3600.0,52.3156,52.3546,52.3156,52.3449,3600.0
2014-09-11 12:30:00,53.62,53.63,53.62,53.63,600.0,52.3742,52.3839,52.3742,52.3839,600.0
2014-09-11 12:35:00,53.57,53.57,53.57,53.57,300.0,52.3253,52.3253,52.3253,52.3253,300.0
2014-09-11 12:40:00,53.57,53.57,53.57,53.57,0.0,52.3253,52.3253,52.3253,52.3253,0.0
2014-09-11 12:45:00,53.59,53.59,53.59,53.59,300.0,52.3449,52.3449,52.3449,52.3449,300.0
2014-09-11 12:50:00,53.56,53.58,53.56,53.58,600.0,52.3156,52.3351,52.3156,52.3351,600.0
2014-09-11 12:55:00,53.55,53.55,53.52,53.52,1200.0,52.3058,52.3058,52.2765,52.2765,1200.0
2014-09-11 13:00:00,53.58,53.58,53.56,53.56,900.0,52.3351,52.3351,52.3156,52.3156,900.0
2014-09-11 13:05:00,53.6,53.6,53.54,53.55,9300.0,52.3546,52.3546,52.296,52.3058,9300.0
2014-09-11 13:10:00,53.62,53.64,53.62,53.62,900.0,52.3742,52.3937,52.3742,52.3742,900.0
2014-09-11 13:15:00,53.64,53.64,53.58,53.59,2700.0,52.3937,52.3937,52.3351,52.3449,2700.0
2014-09-11 13:20:00,53.57,53.6,53.36,53.36,9600.0,52.3253,52.3546,52.1202,52.1202,9600.0
2014-09-11 13:25:00,53.36,53.36,53.32,53.32,9000.0,52.1202,52.1202,52.0811,52.0811,9000.0
2014-09-11 13:30:00,53.39,53.42,53.39,53.4,1500.0,52.1495,52.1788,52.1495,52.1593,1500.0
2014-09-11 13:35:00,53.44,53.44,53.31,53.31,4800.0,52.1983,52.1983,52.0714,52.0714,4800.0
2014-09-11 13:40:00,53.31,53.31,53.31,53.31,0.0,52.0714,52.0714,52.0714,52.0714,0.0
2014-09-11 13:45:00,53.32,53.32,53.32,53.32,300.0,52.0811,52.0811,52.0811,52.0811,300.0
2014-09-11 13:50:00,53.31,53.32,53.29,53.29,17100.0,52.0714,52.0811,52.0518,52.0518,17100.0
2014-09-11 13:55:00,53.29,53.33,53.29,53.31,900.0,52.0518,52.0909,52.0518,52.0714,900.0
2014-09-11 14:00:00,53.41,53.46,53.38,53.46,1500.0,52.169,52.2179,52.1397,52.2179,1500.0
2014-09-11 14:05:00,53.45,53.55,53.45,53.55,2700.0,52.2081,52.3058,52.2081,52.3058,2700.0
2014-09-11 14:10:00,53.54,53.62,53.54,53.55,4800.0,52.296,52.3742,52.296,52.3058,4800.0
2014-09-11 14:15:00,53.55,53.55,53.55,53.55,0.0,52.3058,52.3058,52.3058,52.3058,0.0
2014-09-11 14:20:00,53.6,53.65,53.6,53.65,600.0,52.3546,52.4035,52.3546,52.4035,600.0
2014-09-11 14:25:00,53.75,53.85,53.75,53.85,10200.0,52.5011,52.5988,52.5011,52.5988,10200.0
2014-09-11 14:30:00,53.85,53.94,53.85,53.94,7500.0,52.5988,52.6867,52.5988,52.6867,7500.0
2014-09-11 14:35:00,53.94,53.94,53.91,53.93,25800.0,52.6867,52.6867,52.6574,52.677,25800.0
2014-09-11 14:40:00,53.9,53.99,53.88,53.99,31800.0,52.6477,52.7356,52.6281,52.7356,31800.0
2014-09-11 14:45:00,54.0,54.07,54.0,54.05,8400.0,52.7453,52.8137,52.7453,52.7942,8400.0
2014-09-11 14:50:00,53.97,53.97,53.97,53.97,600.0,52.716,52.716,52.716,52.716,600.0
2014-09-11 14:55:00,53.97,53.97,53.97,53.97,0.0,52.716,52.716,52.716,52.716,0.0
2014-09-11 15:00:00,53.98,54.08,53.94,54.08,36600.0,52.7258,52.8235,52.6867,52.8235,36600.0
2014-09-11 15:05:00,54.1,54.1,53.97,53.99,12900.0,52.843,52.843,52.716,52.7356,12900.0
2014-09-11 15:10:00,54.04,54.07,54.03,54.07,20700.0,52.7844,52.8137,52.7746,52.8137,20700.0
2014-09-11 15:15:00,54.09,54.09,54.08,54.08,600.0,52.8332,52.8332,52.8235,52.8235,600.0
2014-09-11 15:20:00,54.11,54.15,54.07,54.07,3600.0,52.8528,52.8918,52.8137,52.8137,3600.0
2014-09-11 15:25:00,54.12,54.13,54.1,54.13,3900.0,52.8625,52.8723,52.843,52.8723,3900.0
2014-09-11 15:30:00,54.17,54.17,54.12,54.12,3600.0,52.9114,52.9114,52.8625,52.8625,3600.0
2014-09-11 15:35:00,54.18,54.18,54.18,54.18,600.0,52.9211,52.9211,52.9211,52.9211,600.0
2014-09-11 15:40:00,54.21,54.21,54.15,54.15,900.0,52.9505,52.9505,52.8918,52.8918,900.0
2014-09-11 15:45:00,54.18,54.24,54.18,54.21,2400.0,52.9211,52.9798,52.9211,52.9505,2400.0
2014-09-11 15:50:00,54.21,54.22,54.18,54.2,3000.0,52.9505,52.9602,52.9211,52.9407,3000.0
2014-09-11 15:55:00,54.19,54.25,54.19,54.23,12000.0,52.9309,52.9895,52.9309,52.97,12000.0
2014-09-12 09:30:00,54.16,54.3,54.16,54.3,4500.0,52.9016,53.0384,52.9016,53.0384,4500.0
2014-09-12 09:35:00,54.2,54.3,54.11,54.11,3600.0,52.9407,53.0384,52.8528,52.8528,3600.0
2014-09-12 09:40:00,53.94,54.01,53.87,54.01,2400.0,52.6867,52.7551,52.6184,52.7551,2400.0
2014-09-12 09:45:00,54.0,54.0,53.93,53.98,900.0,52.7453,52.7453,52.677,52.7258,900.0
2014-09-12 09:50:00,54.1,54.14,54.1,54.12,1500.0,52.843,52.8821,52.843,52.8625,1500.0
2014-09-12 09:55:00,54.07,54.07,54.04,54.04,1200.0,52.8137,52.8137,52.7844,52.7844,1200.0
2014-09-12 10:00:00,53.98,53.98,53.98,53.98,600.0,52.7258,52.7258,52.7258,52.7258,600.0
2014-09-12 10:05:00,53.94,53.94,53.94,53.94,300.0,52.6867,52.6867,52.6867,52.6867,300.0
2014-09-12 10:10:00,53.92,53.94,53.86,53.86,1500.0,52.6672,52.6867,52.6086,52.6086,1500.0
2014-09-12 10:15:00,53.82,53.87,53.77,53.87,1800.0,52.5695,52.6184,52.5207,52.6184,1800.0
2014-09-12 10:20:00,53.91,53.92,53.91,53.92,1200.0,52.6574,52.6672,52.6574,52.6672,1200.0
2014-09-12 10:25:00,53.86,53.88,53.79,53.88,3000.0,52.6086,52.6281,52.5402,52.6281,3000.0
2014-09-12 10:30:00,53.81,53.86,53.81,53.85,2100.0,52.5597,52.6086,52.5597,52.5988,2100.0
2014-09-12 10:35:00,53.85,53.85,53.85,53.85,0.0,52.5988,52.5988,52.5988,52.5988,0.0
2014-09-12 10:40:00,53.75,53.78,53.75,53.78,1200.0,52.5011,52.5304,52.5011,52.5304,1200.0
2014-09-12 10:45:00,53.74,53.74,53.66,53.67,1500.0,52.4914,52.4914,52.4132,52.423,1500.0
2014-09-12 10:50:00,53.75,53.75,53.75,53.75,300.0,52.5011,52.5011,52.5011,52.5011,300.0
2014-09-12 10:55:00,53.84,53.84,53.78,53.78,600.0,52.589,52.589,52.5304,52.5304,600.0
2014-09-12 11:00:00,53.76,53.77,53.76,53.77,2700.0,52.5109,52.5207,52.5109,52.5207,2700.0
2014-09-12 11:05:00,53.75,53.75,53.73,53.73,600.0,52.5011,52.5011,52.4816,52.4816,600.0
2014-09-12 11:10:00,53.73,53.73,53.66,53.66,1500.0,52.4816,52.4816,52.4132,52.4132,1500.0
2014-09-12 11:15:00,53.66,53.66,53.64,53.64,900.0,52.4132,52.4132,52.3937,52.3937,900.0
2014-09-12 11:20:00,53.62,53.68,53.62,53.68,44100.0,52.3742,52.4328,52.3742,52.4328,44100.0
2014-09-12 11:25:00,53.69,53.73,53.69,53.73,3900.0,52.4425,52.4816,52.4425,52.4816,3900.0
2014-09-12 11:30:00,53.66,53.7,53.63,53.7,2700.0,52.4132,52.4523,52.3839,52.4523,2700.0
2014-09-12 11:35:00,53.68,53.72,53.68,53.72,17400.0,52.4328,52.4718,52.4328,52.4718,17400.0
2014-09-12 11:40:00,53.73,53.75,53.73,53.75,600.0,52.4816,52.5011,52.4816,52.5011,600.0
2014-09-12 11:45:00,53.69,53.69,53.61,53.61,3300.0,52.4425,52.4425,52.3644,52.3644,3300.0
2014-09-12 11:50:00,53.61,53.68,53.61,53.68,11100.0,52.3644,52.4328,52.3644,52.4328,11100.0
2014-09-12 11:55:00,53.7,53.74,53.7,53.74,900.0,52.4523,52.4914,52.4523,52.4914,900.0
2014-09-12 12:00:00,53.69,53.71,53.66,53.71,9300.0,52.4425,52.4621,52.4132,52.4621,9300.0
2014-09-12 12:05:00,53.71,53.76,53.71,53.73,900.0,52.4621,52.5109,52.4621,52.4816,900.0
2014-09-12 12:10:00,53.77,53.78,53.72,53.77,24300.0,52.5207,52.5304,52.4718,52.5207,24300.0
2014-09-12 12:15:00,53.72,53.72,53.71,53.71,7200.0,52.4718,52.4718,52.4621,52.4621,7200.0
2014-09-12 12:20:00,53.63,53.63,53.63,53.63,300.0,52.3839,52.3839,52.3839,52.3839,300.0
2014-09-12 12:25:00,53.67,53.73,53.67,53.73,3300.0,52.423,52.4816,52.423,52.4816,3300.0
2014-09-12 12:30:00,53.68,53.68,53.58,53.61,1800.0,52.4328,52.4328,52.3351,52.3644,1800.0
2014-09-12 12:35:00,53.57,53.57,53.52,53.55,12300.0,52.3253,52.3253,52.2765,52.3058,12300.0
2014-09-12 12:40:00,53.53,53.61,53.53,53.61,3000.0,52.2863,52.3644,52.2863,52.3644,3000.0
2014-09-12 12:45:00,53.6,53.6,53.58,53.58,600.0,52.3546,52.3546,52.3351,52.3351,600.0
2014-09-12 12:50:00,53.62,53.64,53.59,53.59,1200.0,52.3742,52.3937,52.3449,52.3449,1200.0
2014-09-12 12:55:00,53.57,53.57,53.57,53.57,300.0,52.3253,52.3253,52.3253,52.3253,300.0
2014-09-12 13:00:00,53.58,53.58,53.57,53.57,600.0,52.3351,52.3351,52.3253,52.3253,600.0
2014-09-12 13:05:00,53.57,53.59,53.57,53.59,1800.0,52.3253,52.3449,52.3253,52.3449,1800.0
2014-09-12 13:10:00,53.56,53.56,53.51,53.51,2400.0,52.3156,52.3156,52.2667,52.2667,2400.0
2014-09-12 13:15:00,53.55,53.56,53.46,53.46,9600.0,52.3058,52.3156,52.2179,52.2179,9600.0
2014-09-12 13:20:00,53.46,53.46,53.31,53.31,37500.0,52.2179,52.2179,52.0714,52.0714,37500.0
2014-09-12 13:25:00,53.34,53.37,53.31,53.32,40200.0,52.1007,52.13,52.0714,52.0811,40200.0
2014-09-12 13:30:00,53.36,53.36,53.32,53.32,3900.0,52.1202,52.1202,52.0811,52.0811,3900.0
2014-09-12 13:35:00,53.31,53.35,53.31,53.33,3300.0,52.0714,52.1104,52.0714,52.0909,3300.0
2014-09-12 13:40:00,53.32,53.37,53.27,53.37,5100.0,52.0811,52.13,52.0323,52.13,5100.0
2014-09-12 13:45:00,53.35,53.37,53.33,53.33,3000.0,52.1104,52.13,52.0909,52.0909,3000.0
2014-09-12 13:50:00,53.37,53.37,53.34,53.36,1800.0,52.13,52.13,52.1007,52.1202,1800.0
2014-09-12 13:55:00,53.41,53.41,53.37,53.39,1500.0,52.169,52.169,52.13,52.1495,1500.0
2014-09-12 14:00:00,53.36,53.36,53.36,53.36,300.0,52.1202,52.1202,52.1202,52.1202,300.0
2014-09-12 14:05:00,53.36,53.36,53.36,53.36,0.0,52.1202,52.1202,52.1202,52.1202,0.0
2014-09-12 14:10:00,53.47,53.47,53.43,53.43,900.0,52.2276,52.2276,52.1886,52.1886,900.0
2014-09-12 14:15:00,53.39,53.39,53.37,53.37,600.0,52.1495,52.1495,52.13,52.13,600.0
2014-09-12 14:20:00,53.37,53.37,53.35,53.35,1200.0,52.13,52.13,52.1104,52.1104,1200.0
2014-09-12 14:25:00,53.4,53.41,53.33,53.33,3300.0,52.1593,52.169,52.0909,52.0909,3300.0
2014-09-12 14:30:00,53.35,53.36,53.32,53.34,2700.0,52.1104,52.1202,52.0811,52.1007,2700.0
2014-09-12 14:35:00,53.33,53.33,53.27,53.27,3300.0,52.0909,52.0909,52.0323,52.0323,3300.0
2014-09-12 14:40:00,53.25,53.25,53.16,53.21,22500.0,52.0128,52.0128,51.9248,51.9737,22500.0
2014-09-12 14:45:00,53.23,53.31,53.22,53.31,67200.0,51.9932,52.0714,51.9835,52.0714,67200.0
2014-09-12 14:50:00,53.3,53.3,53.22,53.22,2400.0,52.0616,52.0616,51.9835,51.9835,2400.0
2014-09-12 14:55:00,53.23,53.23,53.19,53.19,2700.0,51.9932,51.9932,51.9542,51.9542,2700.0
2014-09-12 15:00:00,53.21,53.21,53.15,53.15,3000.0,51.9737,51.9737,51.9151,51.9151,3000.0
2014-09-12 15:05:00,53.19,53.3,53.19,53.28,4500.0,51.9542,52.0616,51.9542,52.0421,4500.0
2014-09-12 15:10:00,53.28,53.35,53.27,53.34,5400.0,52.0421,52.1104,52.0323,52.1007,5400.0
2014-09-12 15:15:00,53.35,53.41,53.35,53.36,3000.0,52.1104,52.169,52.1104,52.1202,3000.0
2014-09-12 15:20:00,53.38,53.42,53.38,53.4,9900.0,52.1397,52.1788,52.1397,52.1593,9900.0
2014-09-12 15:25:00,53.44,53.44,53.39,53.39,1800.0,52.1983,52.1983,52.1495,52.1495,1800.0
2014-09-12 15:30:00,53.43,53.43,53.41,53.42,2100.0,52.1886,52.1886,52.169,52.1788,2100.0
2014-09-12 15:35:00,53.44,53.49,53.44,53.47,33300.0,52.1983,52.2472,52.1983,52.2276,33300.0
2014-09-12 15:40:00,53.47,53.49,53.43,53.43,9300.0,52.2276,52.2472,52.1886,52.1886,9300.0
2014-09-12 15:45:00,53.42,53.46,53.39,53.46,48600.0,52.1788,52.2179,52.1495,52.2179,48600.0
2014-09-12 15:50:00,53.45,53.54,53.45,53.51,38700.0,52.2081,52.296,52.2081,52.2667,38700.0
2014-09-12 15:55:00,53.53,53.55,53.49,53.49,37200.0,52.2863,52.3058,52.2472,52.2472,37200.0
2014-09-15 09:30:00,53.48,53.48,53.15,53.15,7200.0,52.2374,52.2374,51.9151,51.9151,7200.0
2014-09-15 09:35:00,53.15,53.15,52.89,52.89,34800.0,51.9151,51.9151,51.6611,51.6611,34800.0
2014-09-15 09:40:00,52.8,52.85,52.79,52.83,22500.0,51.5732,51.6221,51.5634,51.6025,22500.0
2014-09-15 09:45:00,52.75,52.75,52.49,52.5,34200.0,51.5244,51.5244,51.2704,51.2802,34200.0
2014-09-15 09:50:00,52.48,52.51,52.21,52.33,79500.0,51.2606,51.29,50.9969,51.1141,79500.0
2014-09-15 09:55:00,52.32,52.43,52.27,52.4,22800.0,51.1044,51.2118,51.0555,51.1825,22800.0
2014-09-15 10:00:00,52.39,52.51,52.29,52.44,41400.0,51.1727,51.29,51.0751,51.2216,41400.0
2014-09-15 10:05:00,52.51,52.64,52.51,52.6,20400.0,51.29,51.4169,51.29,51.3779,20400.0
2014-09-15 10:10:00,52.62,52.67,52.52,52.52,10800.0,51.3974,51.4462,51.2997,51.2997,10800.0
2014-09-15 10:15:00,52.51,52.55,52.44,52.55,2700.0,51.29,51.329,51.2216,51.329,2700.0
2014-09-15 10:20:00,52.56,52.56,52.3,52.3,51600.0,51.3388,51.3388,51.0848,51.0848,51600.0
2014-09-15 10:25:00,52.31,52.47,52.26,52.47,13200.0,51.0946,51.2509,51.0458,51.2509,13200.0
2014-09-15 10:30:00,52.49,52.49,52.46,52.46,600.0,51.2704,51.2704,51.2411,51.2411,600.0
2014-09-15 10:35:00,52.4,52.4,52.35,52.38,1500.0,51.1825,51.1825,51.1337,51.163,1500.0
2014-09-15 10:40:00,52.39,52.39,52.17,52.17,11700.0,51.1727,51.1727,50.9579,50.9579,11700.0
2014-09-15 10:45:00,52.16,52.18,52.01,52.11,13200.0,50.9481,50.9676,50.8016,50.8992,13200.0
2014-09-15 10:50:00,52.11,52.19,52.07,52.19,17700.0,50.8992,50.9774,50.8602,50.9774,17700.0
2014-09-15 10:55:00,52.15,52.26,52.15,52.26,19500.0,50.9383,51.0458,50.9383,51.0458,19500.0
2014-09-15 11:00:00,52.21,52.21,52.1,52.12,11100.0,50.9969,50.9969,50.8895,50.909,11100.0
2014-09-15 11:05:00,52.14,52.16,52.06,52.09,9900.0,50.9285,50.9481,50.8504,50.8797,9900.0
2014-09-15 11:10:00,52.11,52.12,52.04,52.04,36900.0,50.8992,50.909,50.8309,50.8309,36900.0
2014-09-15 11:15:00,52.03,52.05,51.85,51.85,35700.0,50.8211,50.8406,50.6453,50.6453,35700.0
2014-09-15 11:20:00,51.84,51.86,51.78,51.83,15600.0,50.6355,50.6551,50.5769,50.6258,15600.0
2014-09-15 11:25:00,51.81,51.81,51.75,51.8,51900.0,50.6062,50.6062,50.5476,50.5964,51900.0
2014-09-15 11:30:00,51.79,51.83,51.74,51.74,66900.0,50.5867,50.6258,50.5378,50.5378,66900.0
2014-09-15 11:35:00,51.79,51.82,51.73,51.73,21600.0,50.5867,50.616,50.5281,50.5281,21600.0
2014-09-15 11:40:00,51.73,51.76,51.69,51.7,26100.0,50.5281,50.5574,50.489,50.4988,26100.0
2014-09-15 11:45:00,51.72,51.73,51.67,51.68,23400.0,50.5183,50.5281,50.4695,50.4792,23400.0
2014-09-15 11:50:00,51.67,51.7,51.63,51.65,17400.0,50.4695,50.4988,50.4304,50.4499,17400.0
2014-09-15 11:55:00,51.65,51.72,51.64,51.72,1500.0,50.4499,50.5183,50.4402,50.5183,1500.0
2014-09-15 12:00:00,51.68,51.71,51.64,51.65,27300.0,50.4792,50.5085,50.4402,50.4499,27300.0
2014-09-15 12:05:00,51.62,51.69,51.62,51.66,52500.0,50.4206,50.489,50.4206,50.4597,52500.0
2014-09-15 12:10:00,51.67,51.77,51.66,51.77,24900.0,50.4695,50.5671,50.4597,50.5671,24900.0
2014-09-15 12:15:00,51.75,51.84,51.75,51.75,17100.0,50.5476,50.6355,50.5476,50.5476,17100.0
2014-09-15 12:20:00,51.75,51.75,51.72,51.75,900.0,50.5476,50.5476,50.5183,50.5476,900.0
2014-09-15 12:25:00,51.75,51.83,51.75,51.82,2700.0,50.5476,50.6258,50.5476,50.616,2700.0
2014-09-15 12:30:00,51.82,51.87,51.79,51.84,9000.0,50.616,50.6648,50.5867,50.6355,9000.0
2014-09-15 12:35:00,51.84,51.85,51.8,51.83,3600.0,50.6355,50.6453,50.5964,50.6258,3600.0
2014-09-15 12:40:00,51.83,51.84,51.78,51.84,3300.0,50.6258,50.6355,50.5769,50.6355,3300.0
2014-09-15 12:45:00,51.87,51.92,51.83,51.92,3000.0,50.6648,50.7137,50.6258,50.7137,3000.0
2014-09-15 12:50:00,51.94,51.98,51.94,51.98,40800.0,50.7332,50.7723,50.7332,50.7723,40800.0
2014-09-15 12:55:00,51.98,51.99,51.98,51.98,3300.0,50.7723,50.782,50.7723,50.7723,3300.0
2014-09-15 13:00:00,52.0,52.02,51.98,52.01,3000.0,50.7918,50.8113,50.7723,50.8016,3000.0
2014-09-15 13:05:00,52.03,52.03,52.03,52.03,1200.0,50.8211,50.8211,50.8211,50.8211,1200.0
2014-09-15 13:10:00,52.07,52.1,52.01,52.02,5400.0,50.8602,50.8895,50.8016,50.8113,5400.0
2014-09-15 13:15:00,52.03,52.06,52.03,52.06,1500.0,50.8211,50.8504,50.8211,50.8504,1500.0
2014-09-15 13:20:00,52.03,52.03,51.96,51.96,3300.0,50.8211,50.8211,50.7527,50.7527,3300.0
2014-09-15 13:25:00,51.82,51.85,51.8,51.8,2700.0,50.616,50.6453,50.5964,50.5964,2700.0
2014-09-15 13:30:00,51.82,51.85,51.82,51.85,1200.0,50.616,50.6453,50.616,50.6453,1200.0
2014-09-15 13:35:00,51.81,51.81,51.81,51.81,900.0,50.6062,50.6062,50.6062,50.6062,900.0
2014-09-15 13:40:00,51.77,51.82,51.76,51.82,3000.0,50.5671,50.616,50.5574,50.616,3000.0
2014-09-15 13:45:00,51.82,51.82,51.82,51.82,0.0,50.616,50.616,50.616,50.616,0.0
2014-09-15 13:50:00,51.78,51.79,51.63,51.63,16500.0,50.5769,50.5867,50.4304,50.4304,16500.0
2014-09-15 13:55:00,51.66,51.68,51.66,51.66,3000.0,50.4597,50.4792,50.4597,50.4597,3000.0
2014-09-15 14:00:00,51.68,51.68,51.66,51.66,2400.0,50.4792,50.4792,50.4597,50.4597,2400.0
2014-09-15 14:05:00,51.66,51.7,51.65,51.67,2700.0,50.4597,50.4988,50.4499,50.4695,2700.0
2014-09-15 14:10:00,51.74,51.77,51.72,51.75,14100.0,50.5378,50.5671,50.5183,50.5476,14100.0
2014-09-15 14:15:00,51.78,51.78,51.76,51.76,900.0,50.5769,50.5769,50.5574,50.5574,900.0
2014-09-15 14:20:00,51.78,51.86,51.78,51.79,3600.0,50.5769,50.6551,50.5769,50.5867,3600.0
2014-09-15 14:25:00,51.87,52.03,51.87,52.03,9000.0,50.6648,50.8211,50.6648,50.8211,9000.0
2014-09-15 14:30:00,52.01,52.15,52.01,52.15,12900.0,50.8016,50.9383,50.8016,50.9383,12900.0
2014-09-15 14:35:00,52.22,52.24,52.17,52.21,17100.0,51.0067,51.0262,50.9579,50.9969,17100.0
2014-09-15 14:40:00,52.2,52.24,52.14,52.18,21000.0,50.9872,51.0262,50.9285,50.9676,21000.0
2014-09-15 14:45:00,52.18,52.23,52.16,52.2,26100.0,50.9676,51.0165,50.9481,50.9872,26100.0
2014-09-15 14:50:00,52.16,52.2,52.13,52.18,13500.0,50.9481,50.9872,50.9188,50.9676,13500.0
2014-09-15 14:55:00,52.23,52.23,52.15,52.17,5100.0,51.0165,51.0165,50.9383,50.9579,5100.0
2014-09-15 15:00:00,52.17,52.31,52.17,52.29,5700.0,50.9579,51.0946,50.9579,51.0751,5700.0
2014-09-15 15:05:00,52.33,52.33,52.28,52.29,4500.0,51.1141,51.1141,51.0653,51.0751,4500.0
2014-09-15 15:10:00,52.27,52.3,52.25,52.25,22200.0,51.0555,51.0848,51.036,51.036,22200.0
2014-09-15 15:15:00,52.25,52.33,52.25,52.29,12600.0,51.036,51.1141,51.036,51.0751,12600.0
2014-09-15 15:20:00,52.29,52.34,52.29,52.32,1500.0,51.0751,51.1239,51.0751,51.1044,1500.0
2014-09-15 15:25:00,52.32,52.38,52.32,52.35,18900.0,51.1044,51.163,51.1044,51.1337,18900.0
2014-09-15 15:30:00,52.35,52.36,52.32,52.34,5400.0,51.1337,51.1434,51.1044,51.1239,5400.0
2014-09-15 15:35:00,52.38,52.44,52.38,52.43,21300.0,51.163,51.2216,51.163,51.2118,21300.0
2014-09-15 15:40:00,52.42,52.42,52.34,52.35,12600.0,51.202,51.202,51.1239,51.1337,12600.0
2014-09-15 15:45:00,52.35,52.36,52.31,52.31,34500.0,51.1337,51.1434,51.0946,51.0946,34500.0
2014-09-15 15:50:00,52.31,52.32,52.29,52.31,28200.0,51.0946,51.1044,51.0751,51.0946,28200.0
2014-09-15 15:55:00,52.31,52.33,52.24,52.3,47100.0,51.0946,51.1141,51.0262,51.0848,47100.0
2014-09-16 09:30:00,51.97,52.0,51.85,51.86,60300.0,50.7625,50.7918,50.6453,50.6551,60300.0
2014-09-16 09:35:00,51.85,51.88,51.78,51.78,25200.0,50.6453,50.6746,50.5769,50.5769,25200.0
2014-09-16 09:40:00,51.81,51.97,51.73,51.97,53100.0,50.6062,50.7625,50.5281,50.7625,53100.0
2014-09-16 09:45:00,51.98,52.21,51.97,52.21,36300.0,50.7723,50.9969,50.7625,50.9969,36300.0
2014-09-16 09:50:00,52.24,52.36,52.23,52.26,22500.0,51.0262,51.1434,51.0165,51.0458,22500.0
2014-09-16 09:55:00,52.24,52.28,52.21,52.26,44400.0,51.0262,51.0653,50.9969,51.0458,44400.0
2014-09-16 10:00:00,52.2,52.24,52.17,52.17,31200.0,50.9872,51.0262,50.9579,50.9579,31200.0
2014-09-16 10:05:00,52.17,52.17,52.03,52.11,19500.0,50.9579,50.9579,50.8211,50.8992,19500.0
2014-09-16 10:10:00,52.12,52.21,52.09,52.15,14100.0,50.909,50.9969,50.8797,50.9383,14100.0
2014-09-16 10:15:00,52.15,52.2,52.09,52.13,7200.0,50.9383,50.9872,50.8797,50.9188,7200.0
2014-09-16 10:20:00,52.09,52.1,52.05,52.06,6600.0,50.8797,50.8895,50.8406,50.8504,6600.0
2014-09-16 10:25:00,52.05,52.05,52.02,52.02,4800.0,50.8406,50.8406,50.8113,50.8113,4800.0
2014-09-16 10:30:00,52.08,52.1,52.02,52.02,6600.0,50.8699,50.8895,50.8113,50.8113,6600.0
2014-09-16 10:35:00,52.04,52.08,52.01,52.08,23400.0,50.8309,50.8699,50.8016,50.8699,23400.0
2014-09-16 10:40:00,52.03,52.04,51.95,51.96,7500.0,50.8211,50.8309,50.743,50.7527,7500.0
2014-09-16 10:45:00,51.95,52.13,51.95,52.1,7800.0,50.743,50.9188,50.743,50.8895,7800.0
2014-09-16 10:50:00,52.08,52.16,52.07,52.11,12900.0,50.8699,50.9481,50.8602,50.8992,12900.0
2014-09-16 10:55:00,52.09,52.09,51.82,51.85,14100.0,50.8797,50.8797,50.616,50.6453,14100.0
2014-09-16 11:00:00,51.81,51.81,51.76,51.77,3300.0,50.6062,50.6062,50.5574,50.5671,3300.0
2014-09-16 11:05:00,51.75,51.75,51.69,51.7,9900.0,50.5476,50.5476,50.489,50.4988,9900.0
2014-09-16 11:10:00,51.7,51.71,51.67,51.7,5100.0,50.4988,50.5085,50.4695,50.4988,5100.0
2014-09-16 11:15:00,51.7,51.76,51.67,51.67,2400.0,50.4988,50.5574,50.4695,50.4695,2400.0
2014-09-16 11:20:00,51.74,51.84,51.73,51.79,9600.0,50.5378,50.6355,50.5281,50.5867,9600.0
2014-09-16 11:25:00,51.81,51.89,51.73,51.89,22200.0,50.6062,50.6844,50.5281,50.6844,22200.0
2014-09-16 11:30:00,51.94,52.01,51.94,52.01,21600.0,50.7332,50.8016,50.7332,50.8016,21600.0
2014-09-16 11:35:00,52.01,52.05,52.0,52.0,18600.0,50.8016,50.8406,50.7918,50.7918,18600.0
2014-09-16 11:40:00,52.0,52.01,51.89,51.93,8100.0,50.7918,50.8016,50.6844,50.7234,8100.0
2014-09-16 11:45:00,51.91,51.91,51.9,51.9,600.0,50.7039,50.7039,50.6941,50.6941,600.0
2014-09-16 11:50:00,51.98,52.02,51.97,52.0,23400.0,50.7723,50.8113,50.7625,50.7918,23400.0
2014-09-16 11:55:00,52.03,52.13,52.03,52.08,12000.0,50.8211,50.9188,50.8211,50.8699,12000.0
2014-09-16 12:00:00,52.1,52.12,52.09,52.12,7500.0,50.8895,50.909,50.8797,50.909,7500.0
2014-09-16 12:05:00,52.12,52.12,52.1,52.1,5100.0,50.909,50.909,50.8895,50.8895,5100.0
2014-09-16 12:10:00,52.11,52.11,52.1,52.11,1200.0,50.8992,50.8992,50.8895,50.8992,1200.0
2014-09-16 12:15:00,52.1,52.13,52.1,52.13,600.0,50.8895,50.9188,50.8895,50.9188,600.0
2014-09-16 12:20:00,52.09,52.15,52.09,52.15,2100.0,50.8797,50.9383,50.8797,50.9383,2100.0
2014-09-16 12:25:00,52.22,52.22,52.22,52.22,300.0,51.0067,51.0067,51.0067,51.0067,300.0
2014-09-16 12:30:00,52.26,52.26,52.23,52.26,2100.0,51.0458,51.0458,51.0165,51.0458,2100.0
2014-09-16 12:35:00,52.3,52.47,52.3,52.47,4200.0,51.0848,51.2509,51.0848,51.2509,4200.0
2014-09-16 12:40:00,52.42,52.48,52.32,52.32,40500.0,51.202,51.2606,51.1044,51.1044,40500.0
2014-09-16 12:45:00,52.29,52.3,52.27,52.27,4200.0,51.0751,51.0848,51.0555,51.0555,4200.0
2014-09-16 12:50:00,52.3,52.35,52.28,52.28,21900.0,51.0848,51.1337,51.0653,51.0653,21900.0
2014-09-16 12:55:00,52.31,52.35,52.28,52.28,3900.0,51.0946,51.1337,51.0653,51.0653,3900.0
2014-09-16 13:00:00,52.34,52.38,52.33,52.38,2100.0,51.1239,51.163,51.1141,51.163,2100.0
2014-09-16 13:05:00,52.37,52.48,52.37,52.47,3300.0,51.1532,51.2606,51.1532,51.2509,3300.0
2014-09-16 13:10:00,52.48,52.48,52.42,52.45,2400.0,51.2606,51.2606,51.202,51.2313,2400.0
2014-09-16 13:15:00,52.42,52.47,52.42,52.47,1800.0,51.202,51.2509,51.202,51.2509,1800.0
2014-09-16 13:20:00,52.42,52.51,52.42,52.44,4500.0,51.202,51.29,51.202,51.2216,4500.0
2014-09-16 13:25:00,52.46,52.46,52.4,52.45,1200.0,51.2411,51.2411,51.1825,51.2313,1200.0
2014-09-16 13:30:00,52.44,52.49,52.44,52.45,7500.0,51.2216,51.2704,51.2216,51.2313,7500.0
2014-09-16 13:35:00,52.47,52.6,52.45,52.6,27000.0,51.2509,51.3779,51.2313,51.3779,27000.0
2014-09-16 13:40:00,52.6,52.61,52.56,52.61,12600.0,51.3779,51.3876,51.3388,51.3876,12600.0
2014-09-16 13:45:00,52.61,52.61,52.54,52.54,5400.0,51.3876,51.3876,51.3193,51.3193,5400.0
2014-09-16 13:50:00,52.51,52.51,52.51,52.51,900.0,51.29,51.29,51.29,51.29,900.0
2014-09-16 13:55:00,52.51,52.51,52.51,52.51,0.0,51.29,51.29,51.29,51.29,0.0
2014-09-16 14:00:00,52.52,52.52,52.51,52.51,900.0,51.2997,51.2997,51.29,51.29,900.0
2014-09-16 14:05:00,52.57,52.58,52.57,52.58,600.0,51.3486,51.3583,51.3486,51.3583,600.0
2014-09-16 14:10:00,52.58,52.58,52.58,52.58,0.0,51.3583,51.3583,51.3583,51.3583,0.0
2014-09-16 14:15:00,52.5,52.52,52.48,52.5,1800.0,51.2802,51.2997,51.2606,51.2802,1800.0
2014-09-16 14:20:00,52.44,52.46,52.44,52.46,2100.0,51.2216,51.2411,51.2216,51.2411,2100.0
2014-09-16 14:25:00,52.47,52.47,52.47,52.47,300.0,51.2509,51.2509,51.2509,51.2509,300.0
2014-09-16 14:30:00,52.45,52.46,52.45,52.45,900.0,51.2313,51.2411,51.2313,51.2313,900.0
2014-09-16 14:35:00,52.45,52.45,52.45,52.45,300.0,51.2313,51.2313,51.2313,51.2313,300.0
2014-09-16 14:40:00,52.45,52.45,52.45,52.45,0.0,51.2313,51.2313,51.2313,51.2313,0.0
2014-09-16 14:45:00,52.47,52.48,52.43,52.45,8100.0,51.2509,51.2606,51.2118,51.2313,8100.0
2014-09-16 14:50:00,52.45,52.45,52.37,52.38,18000.0,51.2313,51.2313,51.1532,51.163,18000.0
2014-09-16 14:55:00,52.37,52.38,52.37,52.38,2700.0,51.1532,51.163,51.1532,51.163,2700.0
2014-09-16 15:00:00,52.37,52.42,52.37,52.42,600.0,51.1532,51.202,51.1532,51.202,600.0
2014-09-16 15:05:00,52.43,52.6,52.43,52.6,5100.0,51.2118,51.3779,51.2118,51.3779,5100.0
2014-09-16 15:10:00,52.53,52.53,52.53,52.53,600.0,51.3095,51.3095,51.3095,51.3095,600.0
2014-09-16 15:15:00,52.57,52.57,52.51,52.51,900.0,51.3486,51.3486,51.29,51.29,900.0
2014-09-16 15:20:00,52.51,52.59,52.48,52.59,11100.0,51.29,51.3681,51.2606,51.3681,11100.0
2014-09-16 15:25:00,52.55,52.6,52.48,52.5,7500.0,51.329,51.3779,51.2606,51.2802,7500.0
2014-09-16 15:30:00,52.5,52.5,52.5,52.5,600.0,51.2802,51.2802,51.2802,51.2802,600.0
2014-09-16 15:35:00,52.54,52.54,52.54,52.54,300.0,51.3193,51.3193,51.3193,51.3193,300.0
2014-09-16 15:40:00,52.54,52.55,52.53,52.55,1200.0,51.3193,51.329,51.3095,51.329,1200.0
2014-09-16 15:45:00,52.55,52.6,52.55,52.56,5400.0,51.329,51.3779,51.329,51.3388,5400.0
2014-09-16 15:50:00,52.61,52.63,52.56,52.56,7200.0,51.3876,51.4072,51.3388,51.3388,7200.0
2014-09-16 15:55:00,52.61,52.62,52.53,52.57,69300.0,51.3876,51.3974,51.3095,51.3486,69300.0
2014-09-17 09:30:00,52.77,53.09,52.77,53.09,58800.0,51.5439,51.8565,51.5439,51.8565,58800.0
2014-09-17 09:35:00,53.13,53.35,53.1,53.29,49800.0,51.8955,52.1104,51.8662,52.0518,49800.0
2014-09-17 09:40:00,53.3,53.31,53.1,53.1,4800.0,52.0616,52.0714,51.8662,51.8662,4800.0
2014-09-17 09:45:00,53.06,53.18,53.06,53.17,36300.0,51.8272,51.9444,51.8272,51.9346,36300.0
2014-09-17 09:50:00,53.1,53.1,52.89,52.96,20100.0,51.8662,51.8662,51.6611,51.7295,20100.0
2014-09-17 09:55:00,53.03,53.2,53.03,53.19,29700.0,51.7979,51.9639,51.7979,51.9542,29700.0
2014-09-17 10:00:00,53.2,53.26,53.1,53.11,26100.0,51.9639,52.0225,51.8662,51.876,26100.0
2014-09-17 10:05:00,53.18,53.32,53.18,53.24,12600.0,51.9444,52.0811,51.9444,52.003,12600.0
2014-09-17 10:10:00,53.24,53.27,53.03,53.03,74700.0,52.003,52.0323,51.7979,51.7979,74700.0
2014-09-17 10:15:00,53.11,53.11,53.03,53.07,25200.0,51.876,51.876,51.7979,51.8369,25200.0
2014-09-17 10:20:00,53.07,53.29,53.07,53.28,55800.0,51.8369,52.0518,51.8369,52.0421,55800.0
2014-09-17 10:25:00,53.27,53.33,53.27,53.33,44400.0,52.0323,52.0909,52.0323,52.0909,44400.0
2014-09-17 10:30:00,53.32,53.33,53.2,53.2,9000.0,52.0811,52.0909,51.9639,51.9639,9000.0
2014-09-17 10:35:00,53.21,53.21,53.07,53.07,3600.0,51.9737,51.9737,51.8369,51.8369,3600.0
2014-09-17 10:40:00,53.02,53.14,53.02,53.09,1500.0,51.7881,51.9053,51.7881,51.8565,1500.0
2014-09-17 10:45:00,53.09,53.24,53.07,53.24,9600.0,51.8565,52.003,51.8369,52.003,9600.0
2014-09-17 10:50:00,53.21,53.21,53.11,53.11,4800.0,51.9737,51.9737,51.876,51.876,4800.0
2014-09-17 10:55:00,53.13,53.13,53.13,53.13,3000.0,51.8955,51.8955,51.8955,51.8955,3000.0
2014-09-17 11:00:00,53.21,53.29,53.21,53.29,900.0,51.9737,52.0518,51.9737,52.0518,900.0
2014-09-17 11:05:00,53.29,53.29,53.22,53.22,14100.0,52.0518,52.0518,51.9835,51.9835,14100.0
2014-09-17 11:10:00,53.23,53.32,53.23,53.32,5700.0,51.9932,52.0811,51.9932,52.0811,5700.0
2014-09-17 11:15:00,53.28,53.28,53.28,53.28,900.0,52.0421,52.0421,52.0421,52.0421,900.0
2014-09-17 11:20:00,53.25,53.29,53.24,53.24,1800.0,52.0128,52.0518,52.003,52.003,1800.0
2014-09-17 11:25:00,53.28,53.33,53.28,53.33,8100.0,52.0421,52.0909,52.0421,52.0909,8100.0
2014-09-17 11:30:00,53.33,53.33,53.29,53.29,9900.0,52.0909,52.0909,52.0518,52.0518,9900.0
2014-09-17 11:35:00,53.31,53.31,53.31,53.31,300.0,52.0714,52.0714,52.0714,52.0714,300.0
2014-09-17 11:40:00,53.28,53.28,53.28,53.28,3600.0,52.0421,52.0421,52.0421,52.0421,3600.0
2014-09-17 11:45:00,53.33,53.33,53.33,53.33,3000.0,52.0909,52.0909,52.0909,52.0909,3000.0
2014-09-17 11:50:00,53.3,53.33,53.3,53.33,1500.0,52.0616,52.0909,52.0616,52.0909,1500.0
2014-09-17 11:55:00,53.33,53.33,53.33,53.33,10200.0,52.0909,52.0909,52.0909,52.0909,10200.0
2014-09-17 12:00:00,53.33,53.33,53.3,53.32,11700.0,52.0909,52.0909,52.0616,52.0811,11700.0
2014-09-17 12:05:00,53.33,53.33,53.32,53.32,27600.0,52.0909,52.0909,52.0811,52.0811,27600.0
2014-09-17 12:10:00,53.33,53.33,53.33,53.33,600.0,52.0909,52.0909,52.0909,52.0909,600.0
2014-09-17 12:15:00,53.33,53.33,53.31,53.33,2400.0,52.0909,52.0909,52.0714,52.0909,2400.0
2014-09-17 12:20:00,53.33,53.33,53.29,53.31,7200.0,52.0909,52.0909,52.0518,52.0714,7200.0
2014-09-17 12:25:00,53.24,53.24,53.23,53.23,600.0,52.003,52.003,51.9932,51.9932,600.0
2014-09-17 12:30:00,53.2,53.21,53.19,53.21,900.0,51.9639,51.9737,51.9542,51.9737,900.0
2014-09-17 12:35:00,53.19,53.23,53.19,53.23,600.0,51.9542,51.9932,51.9542,51.9932,600.0
2014-09-17 12:40:00,53.24,53.31,53.24,53.25,3000.0,52.003,52.0714,52.003,52.0128,3000.0
2014-09-17 12:45:00,53.24,53.24,53.2,53.2,600.0,52.003,52.003,51.9639,51.9639,600.0
2014-09-17 12:50:00,53.27,53.27,53.27,53.27,300.0,52.0323,52.0323,52.0323,52.0323,300.0
2014-09-17 12:55:00,53.31,53.31,53.26,53.26,1200.0,52.0714,52.0714,52.0225,52.0225,1200.0
2014-09-17 13:00:00,53.26,53.26,53.26,53.26,0.0,52.0225,52.0225,52.0225,52.0225,0.0
2014-09-17 13:05:00,53.26,53.26,53.26,53.26,0.0,52.0225,52.0225,52.0225,52.0225,0.0
2014-09-17 13:10:00,53.26,53.26,53.26,53.26,0.0,52.0225,52.0225,52.0225,52.0225,0.0
2014-09-17 13:15:00,53.14,53.19,53.14,53.18,1500.0,51.9053,51.9542,51.9053,51.9444,1500.0
2014-09-17 13:20:00,53.14,53.14,53.08,53.08,1200.0,51.9053,51.9053,51.8467,51.8467,1200.0
2014-09-17 13:25:00,53.11,53.12,53.11,53.12,900.0,51.876,51.8858,51.876,51.8858,900.0
2014-09-17 13:30:00,53.12,53.12,53.12,53.12,0.0,51.8858,51.8858,51.8858,51.8858,0.0
2014-09-17 13:35:00,53.04,53.1,53.03,53.1,1200.0,51.8076,51.8662,51.7979,51.8662,1200.0
2014-09-17 13:40:00,53.14,53.19,53.14,53.19,1500.0,51.9053,51.9542,51.9053,51.9542,1500.0
2014-09-17 13:45:00,53.19,53.19,53.19,53.19,0.0,51.9542,51.9542,51.9542,51.9542,0.0
2014-09-17 13:50:00,53.19,53.24,53.17,53.24,1200.0,51.9542,52.003,51.9346,52.003,1200.0
2014-09-17 13:55:00,53.24,53.24,53.24,53.24,0.0,52.003,52.003,52.003,52.003,0.0
2014-09-17 14:00:00,53.33,53.33,53.0,53.0,4800.0,52.0909,52.0909,51.7686,51.7686,4800.0
2014-09-17 14:05:00,53.0,53.26,53.0,53.26,5400.0,51.7686,52.0225,51.7686,52.0225,5400.0
2014-09-17 14:10:00,53.33,53.61,53.3,53.61,77700.0,52.0909,52.3644,52.0616,52.3644,77700.0
2014-09-17 14:15:00,53.63,53.69,53.57,53.65,17700.0,52.3839,52.4425,52.3253,52.4035,17700.0
2014-09-17 14:20:00,53.65,53.7,53.57,53.7,6900.0,52.4035,52.4523,52.3253,52.4523,6900.0
2014-09-17 14:25:00,53.7,53.72,53.63,53.7,10500.0,52.4523,52.4718,52.3839,52.4523,10500.0
2014-09-17 14:30:00,53.68,53.7,53.55,53.56,17700.0,52.4328,52.4523,52.3058,52.3156,17700.0
2014-09-17 14:35:00,53.53,53.53,53.47,53.5,2700.0,52.2863,52.2863,52.2276,52.2569,2700.0
2014-09-17 14:40:00,53.56,53.6,53.46,53.48,11400.0,52.3156,52.3546,52.2179,52.2374,11400.0
2014-09-17 14:45:00,53.46,53.5,53.45,53.48,9300.0,52.2179,52.2569,52.2081,52.2374,9300.0
2014-09-17 14:50:00,53.54,53.58,53.5,53.58,1500.0,52.296,52.3351,52.2569,52.3351,1500.0
2014-09-17 14:55:00,53.56,53.63,53.56,53.57,17400.0,52.3156,52.3839,52.3156,52.3253,17400.0
2014-09-17 15:00:00,53.62,53.63,53.54,53.61,9900.0,52.3742,52.3839,52.296,52.3644,9900.0
2014-09-17 15:05:00,53.6,53.66,53.6,53.66,2700.0,52.3546,52.4132,52.3546,52.4132,2700.0
2014-09-17 15:10:00,53.64,53.64,53.61,53.63,12000.0,52.3937,52.3937,52.3644,52.3839,12000.0
2014-09-17 15:15:00,53.64,53.66,53.63,53.63,2100.0,52.3937,52.4132,52.3839,52.3839,2100.0
2014-09-17 15:20:00,53.62,53.63,53.4,53.4,9300.0,52.3742,52.3839,52.1593,52.1593,9300.0
2014-09-17 15:25:00,53.4,53.49,53.38,53.49,4800.0,52.1593,52.2472,52.1397,52.2472,4800.0
2014-09-17 15:30:00,53.5,53.5,53.36,53.36,8700.0,52.2569,52.2569,52.1202,52.1202,8700.0
2014-09-17 15:35:00,53.34,53.34,53.14,53.15,13500.0,52.1007,52.1007,51.9053,51.9151,13500.0
2014-09-17 15:40:00,53.16,53.3,53.16,53.3,6900.0,51.9248,52.0616,51.9248,52.0616,6900.0
2014-09-17 15:45:00,53.3,53.31,53.21,53.22,13200.0,52.0616,52.0714,51.9737,51.9835,13200.0
2014-09-17 15:50:00,53.2,53.3,53.2,53.23,12900.0,51.9639,52.0616,51.9639,51.9932,12900.0
2014-09-17 15:55:00,53.23,53.29,53.21,53.26,94500.0,51.9932,52.0518,51.9737,52.0225,94500.0
2014-09-18 09:30:00,53.59,53.59,53.5,53.5,6300.0,52.3449,52.3449,52.2569,52.2569,6300.0
2014-09-18 09:35:00,53.41,53.48,53.41,53.46,1500.0,52.169,52.2374,52.169,52.2179,1500.0
2014-09-18 09:40:00,53.39,53.49,53.38,53.48,2400.0,52.1495,52.2472,52.1397,52.2374,2400.0
2014-09-18 09:45:00,53.5,53.5,53.38,53.38,35700.0,52.2569,52.2569,52.1397,52.1397,35700.0
2014-09-18 09:50:00,53.44,53.5,53.33,53.5,36300.0,52.1983,52.2569,52.0909,52.2569,36300.0
2014-09-18 09:55:00,53.5,53.54,53.48,53.48,22200.0,52.2569,52.296,52.2374,52.2374,22200.0
2014-09-18 10:00:00,53.56,53.58,53.54,53.57,3000.0,52.3156,52.3351,52.296,52.3253,3000.0
2014-09-18 10:05:00,53.56,53.56,53.52,53.55,3900.0,52.3156,52.3156,52.2765,52.3058,3900.0
2014-09-18 10:10:00,53.51,53.51,53.22,53.24,28200.0,52.2667,52.2667,51.9835,52.003,28200.0
2014-09-18 10:15:00,53.3,53.32,53.08,53.08,6900.0,52.0616,52.0811,51.8467,51.8467,6900.0
2014-09-18 10:20:00,53.12,53.22,53.12,53.13,17400.0,51.8858,51.9835,51.8858,51.8955,17400.0
2014-09-18 10:25:00,53.22,53.23,53.11,53.14,6600.0,51.9835,51.9932,51.876,51.9053,6600.0
2014-09-18 10:30:00,53.17,53.22,53.15,53.22,1500.0,51.9346,51.9835,51.9151,51.9835,1500.0
2014-09-18 10:35:00,53.22,53.22,53.16,53.16,1200.0,51.9835,51.9835,51.9248,51.9248,1200.0
2014-09-18 10:40:00,53.17,53.17,53.17,53.17,600.0,51.9346,51.9346,51.9346,51.9346,600.0
2014-09-18 10:45:00,53.23,53.28,53.23,53.27,2400.0,51.9932,52.0421,51.9932,52.0323,2400.0
2014-09-18 10:50:00,53.21,53.23,53.21,53.21,7800.0,51.9737,51.9932,51.9737,51.9737,7800.0
2014-09-18 10:55:00,53.15,53.15,53.08,53.08,3300.0,51.9151,51.9151,51.8467,51.8467,3300.0
2014-09-18 11:00:00,53.1,53.11,53.0,53.0,9000.0,51.8662,51.876,51.7686,51.7686,9000.0
2014-09-18 11:05:00,53.0,53.0,53.0,53.0,0.0,51.7686,51.7686,51.7686,51.7686,0.0
2014-09-18 11:10:00,53.11,53.11,53.11,53.11,300.0,51.876,51.876,51.876,51.876,300.0
2014-09-18 11:15:00,53.09,53.1,53.09,53.1,600.0,51.8565,51.8662,51.8565,51.8662,600.0
2014-09-18 11:20:00,53.1,53.11,53.08,53.1,2700.0,51.8662,51.876,51.8467,51.8662,2700.0
2014-09-18 11:25:00,53.06,53.09,53.06,53.08,3000.0,51.8272,51.8565,51.8272,51.8467,3000.0
2014-09-18 11:30:00,53.12,53.12,53.12,53.12,300.0,51.8858,51.8858,51.8858,51.8858,300.0
2014-09-18 11:35:00,53.18,53.18,53.11,53.11,600.0,51.9444,51.9444,51.876,51.876,600.0
2014-09-18 11:40:00,53.14,53.14,53.14,53.14,300.0,51.9053,51.9053,51.9053,51.9053,300.0
2014-09-18 11:45:00,53.07,53.11,53.07,53.11,900.0,51.8369,51.876,51.8369,51.876,900.0
2014-09-18 11:50:00,53.1,53.1,53.04,53.04,2700.0,51.8662,51.8662,51.8076,51.8076,2700.0
2014-09-18 11:55:00,53.04,53.04,53.04,53.04,0.0,51.8076,51.8076,51.8076,51.8076,0.0
2014-09-18 12:00:00,53.04,53.04,53.04,53.04,0.0,51.8076,51.8076,51.8076,51.8076,0.0
2014-09-18 12:05:00,53.16,53.2,53.14,53.2,1500.0,51.9248,51.9639,51.9053,51.9639,1500.0
2014-09-18 12:10:00,53.21,53.21,53.21,53.21,600.0,51.9737,51.9737,51.9737,51.9737,600.0
2014-09-18 12:15:00,53.19,53.19,53.16,53.18,3000.0,51.9542,51.9542,51.9248,51.9444,3000.0
2014-09-18 12:20:00,53.18,53.18,53.18,53.18,0.0,51.9444,51.9444,51.9444,51.9444,0.0
2014-09-18 12:25:00,53.18,53.18,53.18,53.18,0.0,51.9444,51.9444,51.9444,51.9444,0.0
2014-09-18 12:30:00,53.24,53.29,53.24,53.29,2100.0,52.003,52.0518,52.003,52.0518,2100.0
2014-09-18 12:35:00,53.29,53.29,53.29,53.29,300.0,52.0518,52.0518,52.0518,52.0518,300.0
2014-09-18 12:40:00,53.37,53.38,53.33,53.33,8700.0,52.13,52.1397,52.0909,52.0909,8700.0
2014-09-18 12:45:00,53.34,53.34,53.34,53.34,300.0,52.1007,52.1007,52.1007,52.1007,300.0
2014-09-18 12:50:00,53.36,53.36,53.31,53.31,2700.0,52.1202,52.1202,52.0714,52.0714,2700.0
2014-09-18 12:55:00,53.36,53.39,53.34,53.34,1500.0,52.1202,52.1495,52.1007,52.1007,1500.0
2014-09-18 13:00:00,53.34,53.34,53.34,53.34,0.0,52.1007,52.1007,52.1007,52.1007,0.0
2014-09-18 13:05:00,53.37,53.37,53.36,53.36,600.0,52.13,52.13,52.1202,52.1202,600.0
2014-09-18 13:10:00,53.36,53.36,53.36,53.36,0.0,52.1202,52.1202,52.1202,52.1202,0.0
2014-09-18 13:15:00,53.42,53.45,53.4,53.44,21000.0,52.1788,52.2081,52.1593,52.1983,21000.0
2014-09-18 13:20:00,53.44,53.47,53.42,53.42,2400.0,52.1983,52.2276,52.1788,52.1788,2400.0
2014-09-18 13:25:00,53.4,53.47,53.4,53.44,5100.0,52.1593,52.2276,52.1593,52.1983,5100.0
2014-09-18 13:30:00,53.44,53.44,53.4,53.4,2400.0,52.1983,52.1983,52.1593,52.1593,2400.0
2014-09-18 13:35:00,53.44,53.44,53.4,53.43,2700.0,52.1983,52.1983,52.1593,52.1886,2700.0
2014-09-18 13:40:00,53.38,53.43,53.38,53.43,600.0,52.1397,52.1886,52.1397,52.1886,600.0
2014-09-18 13:45:00,53.43,53.43,53.43,53.43,0.0,52.1886,52.1886,52.1886,52.1886,0.0
2014-09-18 13:50:00,53.43,53.43,53.43,53.43,0.0,52.1886,52.1886,52.1886,52.1886,0.0
2014-09-18 13:55:00,53.43,53.43,53.43,53.43,0.0,52.1886,52.1886,52.1886,52.1886,0.0
2014-09-18 14:00:00,53.35,53.39,53.32,53.32,2100.0,52.1104,52.1495,52.0811,52.0811,2100.0
2014-09-18 14:05:00,53.29,53.34,53.29,53.34,900.0,52.0518,52.1007,52.0518,52.1007,900.0
2014-09-18 14:10:00,53.37,53.37,53.33,53.33,2100.0,52.13,52.13,52.0909,52.0909,2100.0
2014-09-18 14:15:00,53.38,53.38,53.32,53.32,600.0,52.1397,52.1397,52.0811,52.0811,600.0
2014-09-18 14:20:00,53.26,53.26,53.18,53.18,11100.0,52.0225,52.0225,51.9444,51.9444,11100.0
2014-09-18 14:25:00,53.22,53.22,53.2,53.22,1200.0,51.9835,51.9835,51.9639,51.9835,1200.0
2014-09-18 14:30:00,53.19,53.19,53.19,53.19,900.0,51.9542,51.9542,51.9542,51.9542,900.0
2014-09-18 14:35:00,53.23,53.24,53.23,53.24,3300.0,51.9932,52.003,51.9932,52.003,3300.0
2014-09-18 14:40:00,53.23,53.23,53.18,53.19,1200.0,51.9932,51.9932,51.9444,51.9542,1200.0
2014-09-18 14:45:00,53.07,53.09,53.07,53.09,600.0,51.8369,51.8565,51.8369,51.8565,600.0
2014-09-18 14:50:00,53.0,53.0,52.93,52.94,9600.0,51.7686,51.7686,51.7002,51.71,9600.0
2014-09-18 14:55:00,52.97,52.98,52.97,52.98,2100.0,51.7393,51.749,51.7393,51.749,2100.0
2014-09-18 15:00:00,52.98,52.98,52.93,52.93,600.0,51.749,51.749,51.7002,51.7002,600.0
2014-09-18 15:05:00,53.0,53.0,53.0,53.0,600.0,51.7686,51.7686,51.7686,51.7686,600.0
2014-09-18 15:10:00,53.03,53.03,53.03,53.03,300.0,51.7979,51.7979,51.7979,51.7979,300.0
2014-09-18 15:15:00,53.04,53.08,53.04,53.08,4500.0,51.8076,51.8467,51.8076,51.8467,4500.0
2014-09-18 15:20:00,53.07,53.12,53.07,53.08,3600.0,51.8369,51.8858,51.8369,51.8467,3600.0
2014-09-18 15:25:00,53.11,53.12,53.09,53.12,2100.0,51.876,51.8858,51.8565,51.8858,2100.0
2014-09-18 15:30:00,53.08,53.11,53.07,53.07,2100.0,51.8467,51.876,51.8369,51.8369,2100.0
2014-09-18 15:35:00,53.07,53.12,53.07,53.12,14100.0,51.8369,51.8858,51.8369,51.8858,14100.0
2014-09-18 15:40:00,53.12,53.14,53.05,53.07,7200.0,51.8858,51.9053,51.8174,51.8369,7200.0
2014-09-18 15:45:00,53.08,53.09,53.05,53.07,3600.0,51.8467,51.8565,51.8174,51.8369,3600.0
2014-09-18 15:50:00,53.07,53.14,53.05,53.11,47700.0,51.8369,51.9053,51.8174,51.876,47700.0
2014-09-18 15:55:00,53.13,53.32,53.13,53.32,75900.0,51.8955,52.0811,51.8955,52.0811,75900.0
2014-09-19 09:30:00,53.37,53.43,53.33,53.33,48600.0,52.3153,52.3741,52.2761,52.2761,48600.0
2014-09-19 09:35:00,53.3,53.31,53.19,53.31,3600.0,52.2467,52.2565,52.1389,52.2565,3600.0
2014-09-19 09:40:00,53.25,53.33,53.23,53.32,21900.0,52.1977,52.2761,52.1781,52.2663,21900.0
2014-09-19 09:45:00,53.43,53.44,53.29,53.38,26100.0,52.3741,52.3839,52.2369,52.3251,26100.0
2014-09-19 09:50:00,53.41,53.44,53.35,53.35,6900.0,52.3545,52.3839,52.2957,52.2957,6900.0
2014-09-19 09:55:00,53.37,53.45,53.36,53.42,14400.0,52.3153,52.3938,52.3055,52.3643,14400.0
2014-09-19 10:00:00,53.36,53.45,53.36,53.43,10200.0,52.3055,52.3938,52.3055,52.3741,10200.0
2014-09-19 10:05:00,53.5,53.5,53.42,53.43,7200.0,52.4428,52.4428,52.3643,52.3741,7200.0
2014-09-19 10:10:00,53.5,53.54,53.44,53.5,3900.0,52.4428,52.482,52.3839,52.4428,3900.0
2014-09-19 10:15:00,53.5,53.52,53.46,53.5,9300.0,52.4428,52.4624,52.4036,52.4428,9300.0
2014-09-19 10:20:00,53.5,53.5,53.47,53.5,5400.0,52.4428,52.4428,52.4134,52.4428,5400.0
2014-09-19 10:25:00,53.51,53.51,53.44,53.44,18900.0,52.4526,52.4526,52.3839,52.3839,18900.0
2014-09-19 10:30:00,53.43,53.43,53.29,53.29,8700.0,52.3741,52.3741,52.2369,52.2369,8700.0
2014-09-19 10:35:00,53.32,53.33,53.23,53.23,3600.0,52.2663,52.2761,52.1781,52.1781,3600.0
2014-09-19 10:40:00,53.28,53.28,53.14,53.18,9300.0,52.2271,52.2271,52.0899,52.1291,9300.0
2014-09-19 10:45:00,53.23,53.23,53.11,53.19,2700.0,52.1781,52.1781,52.0605,52.1389,2700.0
2014-09-19 10:50:00,53.22,53.32,53.18,53.31,4200.0,52.1683,52.2663,52.1291,52.2565,4200.0
2014-09-19 10:55:00,53.31,53.32,53.23,53.24,9600.0,52.2565,52.2663,52.1781,52.1879,9600.0
2014-09-19 11:00:00,53.27,53.29,53.22,53.22,6600.0,52.2173,52.2369,52.1683,52.1683,6600.0
2014-09-19 11:05:00,53.23,53.23,53.11,53.11,8400.0,52.1781,52.1781,52.0605,52.0605,8400.0
2014-09-19 11:10:00,53.1,53.14,53.06,53.06,5100.0,52.0507,52.0899,52.0115,52.0115,5100.0
2014-09-19 11:15:00,53.07,53.09,52.97,52.97,10200.0,52.0213,52.0409,51.9232,51.9232,10200.0
2014-09-19 11:20:00,52.97,53.02,52.94,52.97,37800.0,51.9232,51.9722,51.8938,51.9232,37800.0
2014-09-19 11:25:00,52.94,52.97,52.92,52.92,7800.0,51.8938,51.9232,51.8742,51.8742,7800.0
2014-09-19 11:30:00,52.91,52.91,52.72,52.72,40500.0,51.8644,51.8644,51.6782,51.6782,40500.0
2014-09-19 11:35:00,52.69,52.69,52.54,52.54,33900.0,51.6488,51.6488,51.5017,51.5017,33900.0
2014-09-19 11:40:00,52.55,52.59,52.52,52.58,18900.0,51.5115,51.5507,51.4821,51.5409,18900.0
2014-09-19 11:45:00,52.6,52.68,52.6,52.61,7200.0,51.5605,51.639,51.5605,51.5704,7200.0
2014-09-19 11:50:00,52.66,52.69,52.65,52.67,2100.0,51.6194,51.6488,51.6096,51.6292,2100.0
2014-09-19 11:55:00,52.69,52.71,52.6,52.71,17100.0,51.6488,51.6684,51.5605,51.6684,17100.0
2014-09-19 12:00:00,52.7,52.7,52.48,52.53,19500.0,51.6586,51.6586,51.4429,51.4919,19500.0
2014-09-19 12:05:00,52.49,52.5,52.37,52.37,7800.0,51.4527,51.4625,51.3351,51.3351,7800.0
2014-09-19 12:10:00,52.4,52.43,52.37,52.37,20700.0,51.3645,51.3939,51.3351,51.3351,20700.0
2014-09-19 12:15:00,52.37,52.37,52.25,52.25,32100.0,51.3351,51.3351,51.2175,51.2175,32100.0
2014-09-19 12:20:00,52.25,52.3,52.2,52.2,42900.0,51.2175,51.2665,51.1685,51.1685,42900.0
2014-09-19 12:25:00,52.22,52.26,52.18,52.18,7500.0,51.1881,51.2273,51.1488,51.1488,7500.0
2014-09-19 12:30:00,52.17,52.17,52.1,52.11,5700.0,51.139,51.139,51.0704,51.0802,5700.0
2014-09-19 12:35:00,52.14,52.23,52.14,52.2,4200.0,51.1096,51.1979,51.1096,51.1685,4200.0
2014-09-19 12:40:00,52.27,52.27,52.2,52.27,7800.0,51.2371,51.2371,51.1685,51.2371,7800.0
2014-09-19 12:45:00,52.29,52.29,52.15,52.15,33600.0,51.2567,51.2567,51.1194,51.1194,33600.0
2014-09-19 12:50:00,52.13,52.18,52.12,52.13,11700.0,51.0998,51.1488,51.09,51.0998,11700.0
2014-09-19 12:55:00,52.17,52.29,52.17,52.29,9900.0,51.139,51.2567,51.139,51.2567,9900.0
2014-09-19 13:00:00,52.25,52.26,52.18,52.2,5700.0,51.2175,51.2273,51.1488,51.1685,5700.0
2014-09-19 13:05:00,52.19,52.28,52.19,52.28,8100.0,51.1587,51.2469,51.1587,51.2469,8100.0
2014-09-19 13:10:00,52.26,52.26,52.19,52.21,6600.0,51.2273,51.2273,51.1587,51.1783,6600.0
2014-09-19 13:15:00,52.2,52.26,52.19,52.25,7500.0,51.1685,51.2273,51.1587,51.2175,7500.0
2014-09-19 13:20:00,52.23,52.37,52.23,52.34,7500.0,51.1979,51.3351,51.1979,51.3057,7500.0
2014-09-19 13:25:00,52.34,52.34,52.33,52.34,15000.0,51.3057,51.3057,51.2959,51.3057,15000.0
2014-09-19 13:30:00,52.34,52.52,52.34,52.52,12600.0,51.3057,51.4821,51.3057,51.4821,12600.0
2014-09-19 13:35:00,52.55,52.55,52.5,52.5,6000.0,51.5115,51.5115,51.4625,51.4625,6000.0
2014-09-19 13:40:00,52.49,52.5,52.43,52.44,19500.0,51.4527,51.4625,51.3939,51.4037,19500.0
2014-09-19 13:45:00,52.45,52.52,52.45,52.52,3900.0,51.4135,51.4821,51.4135,51.4821,3900.0
2014-09-19 13:50:00,52.54,52.58,52.52,52.58,2700.0,51.5017,51.5409,51.4821,51.5409,2700.0
2014-09-19 13:55:00,52.62,52.62,52.58,52.58,7200.0,51.5802,51.5802,51.5409,51.5409,7200.0
2014-09-19 14:00:00,52.6,52.63,52.57,52.62,4800.0,51.5605,51.59,51.5311,51.5802,4800.0
2014-09-19 14:05:00,52.66,52.66,52.62,52.65,2700.0,51.6194,51.6194,51.5802,51.6096,2700.0
2014-09-19 14:10:00,52.64,52.68,52.64,52.68,3600.0,51.5998,51.639,51.5998,51.639,3600.0
2014-09-19 14:15:00,52.67,52.71,52.67,52.7,6000.0,51.6292,51.6684,51.6292,51.6586,6000.0
2014-09-19 14:20:00,52.71,52.75,52.7,52.73,3900.0,51.6684,51.7076,51.6586,51.688,3900.0
2014-09-19 14:25:00,52.8,52.83,52.78,52.81,8700.0,51.7566,51.786,51.737,51.7664,8700.0
2014-09-19 14:30:00,52.81,52.81,52.78,52.78,4500.0,51.7664,51.7664,51.737,51.737,4500.0
2014-09-19 14:35:00,52.83,52.86,52.83,52.86,2700.0,51.786,51.8154,51.786,51.8154,2700.0
2014-09-19 14:40:00,52.89,52.9,52.85,52.86,5100.0,51.8448,51.8546,51.8056,51.8154,5100.0
2014-09-19 14:45:00,52.88,52.88,52.76,52.76,6600.0,51.835,51.835,51.7174,51.7174,6600.0
2014-09-19 14:50:00,52.78,52.78,52.67,52.67,5700.0,51.737,51.737,51.6292,51.6292,5700.0
2014-09-19 14:55:00,52.67,52.68,52.61,52.62,8100.0,51.6292,51.639,51.5704,51.5802,8100.0
2014-09-19 15:00:00,52.66,52.66,52.62,52.62,5400.0,51.6194,51.6194,51.5802,51.5802,5400.0
2014-09-19 15:05:00,52.63,52.67,52.63,52.65,32100.0,51.59,51.6292,51.59,51.6096,32100.0
2014-09-19 15:10:00,52.64,52.64,52.59,52.59,6600.0,51.5998,51.5998,51.5507,51.5507,6600.0
2014-09-19 15:15:00,52.6,52.65,52.59,52.63,9300.0,51.5605,51.6096,51.5507,51.59,9300.0
2014-09-19 15:20:00,52.63,52.63,52.52,52.58,18300.0,51.59,51.59,51.4821,51.5409,18300.0
2014-09-19 15:25:00,52.58,52.6,52.54,52.56,8400.0,51.5409,51.5605,51.5017,51.5213,8400.0
2014-09-19 15:30:00,52.56,52.56,52.49,52.52,21900.0,51.5213,51.5213,51.4527,51.4821,21900.0
2014-09-19 15:35:00,52.53,52.54,52.52,52.54,34800.0,51.4919,51.5017,51.4821,51.5017,34800.0
2014-09-19 15:40:00,52.56,52.6,52.55,52.6,34800.0,51.5213,51.5605,51.5115,51.5605,34800.0
2014-09-19 15:45:00,52.61,52.67,52.61,52.65,34500.0,51.5704,51.6292,51.5704,51.6096,34500.0
2014-09-19 15:50:00,52.65,52.87,52.65,52.76,102600.0,51.6096,51.8252,51.6096,51.7174,102600.0
2014-09-19 15:55:00,52.77,52.83,52.76,52.81,109200.0,51.7272,51.786,51.7174,51.7664,109200.0
2014-09-22 09:30:00,52.52,52.67,52.3,52.3,21300.0,51.4821,51.6292,51.2665,51.2665,21300.0
2014-09-22 09:35:00,52.3,52.33,52.29,52.3,3300.0,51.2665,51.2959,51.2567,51.2665,3300.0
2014-09-22 09:40:00,52.22,52.33,52.19,52.19,5400.0,51.1881,51.2959,51.1587,51.1587,5400.0
2014-09-22 09:45:00,52.2,52.2,52.1,52.1,12600.0,51.1685,51.1685,51.0704,51.0704,12600.0
2014-09-22 09:50:00,52.08,52.12,51.95,51.98,15300.0,51.0508,51.09,50.9234,50.9528,15300.0
2014-09-22 09:55:00,52.03,52.03,51.97,52.01,3600.0,51.0018,51.0018,50.943,50.9822,3600.0
2014-09-22 10:00:00,51.92,51.99,51.85,51.99,5400.0,50.894,50.9626,50.8254,50.9626,5400.0
2014-09-22 10:05:00,52.0,52.24,52.0,52.15,37500.0,50.9724,51.2077,50.9724,51.1194,37500.0
2014-09-22 10:10:00,52.15,52.15,52.06,52.06,8700.0,51.1194,51.1194,51.0312,51.0312,8700.0
2014-09-22 10:15:00,52.04,52.1,51.81,51.84,32700.0,51.0116,51.0704,50.7862,50.8156,32700.0
2014-09-22 10:20:00,51.81,51.86,51.68,51.68,11100.0,50.7862,50.8352,50.6587,50.6587,11100.0
2014-09-22 10:25:00,51.67,51.7,51.62,51.7,28800.0,50.6489,50.6783,50.5999,50.6783,28800.0
2014-09-22 10:30:00,51.64,51.68,51.48,51.52,9900.0,50.6195,50.6587,50.4627,50.5019,9900.0
2014-09-22 10:35:00,51.5,51.59,51.5,51.59,3300.0,50.4823,50.5705,50.4823,50.5705,3300.0
2014-09-22 10:40:00,51.53,51.55,51.39,51.45,10800.0,50.5117,50.5313,50.3745,50.4333,10800.0
2014-09-22 10:45:00,51.4,51.52,51.33,51.38,70500.0,50.3843,50.5019,50.3156,50.3647,70500.0
2014-09-22 10:50:00,51.35,51.35,51.28,51.3,26100.0,50.3353,50.3353,50.2666,50.2862,26100.0
2014-09-22 10:55:00,51.28,51.31,51.27,51.29,20400.0,50.2666,50.296,50.2568,50.2764,20400.0
2014-09-22 11:00:00,51.29,51.33,51.25,51.33,39000.0,50.2764,50.3156,50.2372,50.3156,39000.0
2014-09-22 11:05:00,51.4,51.48,51.38,51.39,28500.0,50.3843,50.4627,50.3647,50.3745,28500.0
2014-09-22 11:10:00,51.39,51.42,51.33,51.33,4800.0,50.3745,50.4039,50.3156,50.3156,4800.0
2014-09-22 11:15:00,51.3,51.33,51.24,51.33,8400.0,50.2862,50.3156,50.2274,50.3156,8400.0
2014-09-22 11:20:00,51.35,51.48,51.35,51.48,21000.0,50.3353,50.4627,50.3353,50.4627,21000.0
2014-09-22 11:25:00,51.48,51.48,51.45,51.45,19500.0,50.4627,50.4627,50.4333,50.4333,19500.0
2014-09-22 11:30:00,51.45,51.48,51.35,51.39,12000.0,50.4333,50.4627,50.3353,50.3745,12000.0
2014-09-22 11:35:00,51.36,51.44,51.35,51.35,9600.0,50.3451,50.4235,50.3353,50.3353,9600.0
2014-09-22 11:40:00,51.33,51.43,51.33,51.42,4500.0,50.3156,50.4137,50.3156,50.4039,4500.0
2014-09-22 11:45:00,51.39,51.45,51.35,51.45,11100.0,50.3745,50.4333,50.3353,50.4333,11100.0
2014-09-22 11:50:00,51.44,51.47,51.32,51.38,8400.0,50.4235,50.4529,50.3058,50.3647,8400.0
2014-09-22 11:55:00,51.38,51.43,51.38,51.4,4500.0,50.3647,50.4137,50.3647,50.3843,4500.0
2014-09-22 12:00:00,51.4,51.4,51.28,51.35,6900.0,50.3843,50.3843,50.2666,50.3353,6900.0
2014-09-22 12:05:00,51.37,51.43,51.37,51.43,4200.0,50.3549,50.4137,50.3549,50.4137,4200.0
2014-09-22 12:10:00,51.43,51.47,51.41,51.46,10200.0,50.4137,50.4529,50.3941,50.4431,10200.0
2014-09-22 12:15:00,51.4,51.46,51.4,51.43,18300.0,50.3843,50.4431,50.3843,50.4137,18300.0
2014-09-22 12:20:00,51.43,51.52,51.43,51.52,35700.0,50.4137,50.5019,50.4137,50.5019,35700.0
2014-09-22 12:25:00,51.51,51.55,51.51,51.54,7800.0,50.4921,50.5313,50.4921,50.5215,7800.0
2014-09-22 12:30:00,51.54,51.54,51.32,51.34,12300.0,50.5215,50.5215,50.3058,50.3254,12300.0
2014-09-22 12:35:00,51.37,51.39,51.37,51.38,4500.0,50.3549,50.3745,50.3549,50.3647,4500.0
2014-09-22 12:40:00,51.34,51.41,51.34,51.4,28800.0,50.3254,50.3941,50.3254,50.3843,28800.0
2014-09-22 12:45:00,51.4,51.46,51.4,51.45,21600.0,50.3843,50.4431,50.3843,50.4333,21600.0
2014-09-22 12:50:00,51.45,51.48,51.44,51.45,52800.0,50.4333,50.4627,50.4235,50.4333,52800.0
2014-09-22 12:55:00,51.46,51.48,51.42,51.43,3600.0,50.4431,50.4627,50.4039,50.4137,3600.0
2014-09-22 13:00:00,51.39,51.4,51.35,51.35,9600.0,50.3745,50.3843,50.3353,50.3353,9600.0
2014-09-22 13:05:00,51.35,51.37,51.3,51.3,21300.0,50.3353,50.3549,50.2862,50.2862,21300.0
2014-09-22 13:10:00,51.29,51.29,51.23,51.26,10200.0,50.2764,50.2764,50.2176,50.247,10200.0
2014-09-22 13:15:00,51.23,51.28,51.23,51.26,7800.0,50.2176,50.2666,50.2176,50.247,7800.0
2014-09-22 13:20:00,51.26,51.28,51.25,51.25,12300.0,50.247,50.2666,50.2372,50.2372,12300.0
2014-09-22 13:25:00,51.26,51.33,51.25,51.32,47100.0,50.247,50.3156,50.2372,50.3058,47100.0
2014-09-22 13:30:00,51.32,51.34,51.24,51.26,21000.0,50.3058,50.3254,50.2274,50.247,21000.0
2014-09-22 13:35:00,51.26,51.28,51.25,51.26,5700.0,50.247,50.2666,50.2372,50.247,5700.0
2014-09-22 13:40:00,51.26,51.27,51.24,51.25,9300.0,50.247,50.2568,50.2274,50.2372,9300.0
2014-09-22 13:45:00,51.26,51.3,51.24,51.28,5700.0,50.247,50.2862,50.2274,50.2666,5700.0
2014-09-22 13:50:00,51.28,51.3,51.25,51.25,9000.0,50.2666,50.2862,50.2372,50.2372,9000.0
2014-09-22 13:55:00,51.24,51.25,51.21,51.23,12300.0,50.2274,50.2372,50.198,50.2176,12300.0
2014-09-22 14:00:00,51.21,51.24,51.17,51.2,32100.0,50.198,50.2274,50.1588,50.1882,32100.0
2014-09-22 14:05:00,51.17,51.17,51.08,51.17,17100.0,50.1588,50.1588,50.0706,50.1588,17100.0
2014-09-22 14:10:00,51.18,51.18,51.13,51.17,50700.0,50.1686,50.1686,50.1196,50.1588,50700.0
2014-09-22 14:15:00,51.17,51.21,51.17,51.21,33300.0,50.1588,50.198,50.1588,50.198,33300.0
2014-09-22 14:20:00,51.2,51.21,51.18,51.18,22800.0,50.1882,50.198,50.1686,50.1686,22800.0
2014-09-22 14:25:00,51.18,51.21,51.18,51.21,19200.0,50.1686,50.198,50.1686,50.198,19200.0
2014-09-22 14:30:00,51.22,51.23,51.21,51.23,9300.0,50.2078,50.2176,50.198,50.2176,9300.0
2014-09-22 14:35:00,51.26,51.32,51.25,51.31,42600.0,50.247,50.3058,50.2372,50.296,42600.0
2014-09-22 14:40:00,51.32,51.32,51.31,51.32,15300.0,50.3058,50.3058,50.296,50.3058,15300.0
2014-09-22 14:45:00,51.31,51.43,51.31,51.43,20700.0,50.296,50.4137,50.296,50.4137,20700.0
2014-09-22 14:50:00,51.43,51.48,51.42,51.47,21000.0,50.4137,50.4627,50.4039,50.4529,21000.0
2014-09-22 14:55:00,51.47,51.56,51.47,51.54,20100.0,50.4529,50.5411,50.4529,50.5215,20100.0
2014-09-22 15:00:00,51.56,51.68,51.54,51.68,27900.0,50.5411,50.6587,50.5215,50.6587,27900.0
2014-09-22 15:05:00,51.68,51.71,51.63,51.7,53100.0,50.6587,50.6881,50.6097,50.6783,53100.0
2014-09-22 15:10:00,51.7,51.7,51.6,51.6,18300.0,50.6783,50.6783,50.5803,50.5803,18300.0
2014-09-22 15:15:00,51.6,51.62,51.55,51.57,19200.0,50.5803,50.5999,50.5313,50.5509,19200.0
2014-09-22 15:20:00,51.59,51.64,51.58,51.63,8400.0,50.5705,50.6195,50.5607,50.6097,8400.0
2014-09-22 15:25:00,51.64,51.72,51.64,51.72,35700.0,50.6195,50.6979,50.6195,50.6979,35700.0
2014-09-22 15:30:00,51.75,51.79,51.67,51.7,28800.0,50.7273,50.7666,50.6489,50.6783,28800.0
2014-09-22 15:35:00,51.71,51.79,51.7,51.72,31500.0,50.6881,50.7666,50.6783,50.6979,31500.0
2014-09-22 15:40:00,51.71,51.85,51.71,51.83,54600.0,50.6881,50.8254,50.6881,50.8058,54600.0
2014-09-22 15:45:00,51.84,51.87,51.81,51.81,34800.0,50.8156,50.845,50.7862,50.7862,34800.0
2014-09-22 15:50:00,51.8,51.8,51.73,51.74,33900.0,50.7764,50.7764,50.7077,50.7175,33900.0
2014-09-22 15:55:00,51.76,51.79,51.72,51.76,48000.0,50.7371,50.7666,50.6979,50.7371,48000.0
2014-09-23 09:30:00,51.48,51.52,51.45,51.5,11100.0,50.4627,50.5019,50.4333,50.4823,11100.0
2014-09-23 09:35:00,51.51,51.65,51.5,51.61,31500.0,50.4921,50.6293,50.4823,50.5901,31500.0
2014-09-23 09:40:00,51.65,51.73,51.65,51.7,44400.0,50.6293,50.7077,50.6293,50.6783,44400.0
2014-09-23 09:45:00,51.71,51.82,51.55,51.81,8400.0,50.6881,50.796,50.5313,50.7862,8400.0
2014-09-23 09:50:00,51.85,51.96,51.85,51.96,49200.0,50.8254,50.9332,50.8254,50.9332,49200.0
2014-09-23 09:55:00,51.98,52.13,51.98,52.12,76200.0,50.9528,51.0998,50.9528,51.09,76200.0
2014-09-23 10:00:00,52.12,52.12,52.04,52.04,12300.0,51.09,51.09,51.0116,51.0116,12300.0
2014-09-23 10:05:00,52.08,52.14,52.06,52.1,7800.0,51.0508,51.1096,51.0312,51.0704,7800.0
2014-09-23 10:10:00,52.06,52.06,52.02,52.02,900.0,51.0312,51.0312,50.992,50.992,900.0
2014-09-23 10:15:00,52.0,52.0,51.94,51.94,900.0,50.9724,50.9724,50.9136,50.9136,900.0
2014-09-23 10:20:00,51.96,52.08,51.96,52.07,23100.0,50.9332,51.0508,50.9332,51.041,23100.0
2014-09-23 10:25:00,52.07,52.11,51.98,51.98,19500.0,51.041,51.0802,50.9528,50.9528,19500.0
2014-09-23 10:30:00,51.88,51.88,51.68,51.71,12000.0,50.8548,50.8548,50.6587,50.6881,12000.0
2014-09-23 10:35:00,51.68,51.8,51.67,51.8,9600.0,50.6587,50.7764,50.6489,50.7764,9600.0
2014-09-23 10:40:00,51.87,51.91,51.86,51.89,8700.0,50.845,50.8842,50.8352,50.8646,8700.0
2014-09-23 10:45:00,51.81,51.86,51.75,51.86,4800.0,50.7862,50.8352,50.7273,50.8352,4800.0
2014-09-23 10:50:00,51.91,51.95,51.91,51.91,1800.0,50.8842,50.9234,50.8842,50.8842,1800.0
2014-09-23 10:55:00,51.85,51.87,51.85,51.87,900.0,50.8254,50.845,50.8254,50.845,900.0
2014-09-23 11:00:00,51.88,51.97,51.88,51.91,7200.0,50.8548,50.943,50.8548,50.8842,7200.0
2014-09-23 11:05:00,51.86,51.89,51.82,51.89,8400.0,50.8352,50.8646,50.796,50.8646,8400.0
2014-09-23 11:10:00,51.84,51.84,51.68,51.74,3600.0,50.8156,50.8156,50.6587,50.7175,3600.0
2014-09-23 11:15:00,51.75,51.8,51.71,51.78,8100.0,50.7273,50.7764,50.6881,50.7568,8100.0
2014-09-23 11:20:00,51.79,51.86,51.79,51.85,2700.0,50.7666,50.8352,50.7666,50.8254,2700.0
2014-09-23 11:25:00,51.83,51.83,51.76,51.76,3600.0,50.8058,50.8058,50.7371,50.7371,3600.0
2014-09-23 11:30:00,51.78,51.87,51.78,51.82,2400.0,50.7568,50.845,50.7568,50.796,2400.0
2014-09-23 11:35:00,51.87,52.09,51.87,52.09,2100.0,50.845,51.0606,50.845,51.0606,2100.0
2014-09-23 11:40:00,52.13,52.15,52.09,52.09,2700.0,51.0998,51.1194,51.0606,51.0606,2700.0
2014-09-23 11:45:00,52.09,52.09,52.04,52.04,900.0,51.0606,51.0606,51.0116,51.0116,900.0
2014-09-23 11:50:00,52.04,52.17,52.04,52.13,2400.0,51.0116,51.139,51.0116,51.0998,2400.0
2014-09-23 11:55:00,52.13,52.14,52.09,52.09,2400.0,51.0998,51.1096,51.0606,51.0606,2400.0
2014-09-23 12:00:00,52.08,52.14,52.07,52.07,3300.0,51.0508,51.1096,51.041,51.041,3300.0
2014-09-23 12:05:00,52.03,52.14,52.03,52.14,3600.0,51.0018,51.1096,51.0018,51.1096,3600.0
2014-09-23 12:10:00,52.16,52.19,52.14,52.19,2100.0,51.1292,51.1587,51.1096,51.1587,2100.0
2014-09-23 12:15:00,52.14,52.25,52.14,52.21,2100.0,51.1096,51.2175,51.1096,51.1783,2100.0
2014-09-23 12:20:00,52.19,52.19,52.11,52.12,2700.0,51.1587,51.1587,51.0802,51.09,2700.0
2014-09-23 12:25:00,52.13,52.13,52.13,52.13,900.0,51.0998,51.0998,51.0998,51.0998,900.0
2014-09-23 12:30:00,52.13,52.2,52.13,52.15,2100.0,51.0998,51.1685,51.0998,51.1194,2100.0
2014-09-23 12:35:00,52.16,52.21,52.15,52.19,7800.0,51.1292,51.1783,51.1194,51.1587,7800.0
2014-09-23 12:40:00,52.19,52.19,52.12,52.12,4200.0,51.1587,51.1587,51.09,51.09,4200.0
2014-09-23 12:45:00,52.06,52.06,51.99,51.99,1800.0,51.0312,51.0312,50.9626,50.9626,1800.0
2014-09-23 12:50:00,51.89,51.95,51.84,51.84,2700.0,50.8646,50.9234,50.8156,50.8156,2700.0
2014-09-23 12:55:00,51.84,51.85,51.8,51.82,19800.0,50.8156,50.8254,50.7764,50.796,19800.0
2014-09-23 13:00:00,51.79,51.81,51.7,51.75,6300.0,50.7666,50.7862,50.6783,50.7273,6300.0
2014-09-23 13:05:00,51.72,51.72,51.56,51.59,5700.0,50.6979,50.6979,50.5411,50.5705,5700.0
2014-09-23 13:10:00,51.54,51.63,51.53,51.63,10200.0,50.5215,50.6097,50.5117,50.6097,10200.0
2014-09-23 13:15:00,51.57,51.62,51.54,51.62,8400.0,50.5509,50.5999,50.5215,50.5999,8400.0
2014-09-23 13:20:00,51.63,51.73,51.63,51.64,12900.0,50.6097,50.7077,50.6097,50.6195,12900.0
2014-09-23 13:25:00,51.69,51.69,51.64,51.64,3600.0,50.6685,50.6685,50.6195,50.6195,3600.0
2014-09-23 13:30:00,51.65,51.8,51.64,51.8,3600.0,50.6293,50.7764,50.6195,50.7764,3600.0
2014-09-23 13:35:00,51.79,51.85,51.75,51.85,5400.0,50.7666,50.8254,50.7273,50.8254,5400.0
2014-09-23 13:40:00,51.81,51.82,51.77,51.77,21300.0,50.7862,50.796,50.747,50.747,21300.0
2014-09-23 13:45:00,51.77,51.77,51.59,51.59,2700.0,50.747,50.747,50.5705,50.5705,2700.0
2014-09-23 13:50:00,51.66,51.7,51.64,51.67,6600.0,50.6391,50.6783,50.6195,50.6489,6600.0
2014-09-23 13:55:00,51.58,51.59,51.45,51.48,7500.0,50.5607,50.5705,50.4333,50.4627,7500.0
2014-09-23 14:00:00,51.46,51.61,51.46,51.56,6000.0,50.4431,50.5901,50.4431,50.5411,6000.0
2014-09-23 14:05:00,51.52,51.54,51.49,51.54,3600.0,50.5019,50.5215,50.4725,50.5215,3600.0
2014-09-23 14:10:00,51.54,51.71,51.54,51.64,16200.0,50.5215,50.6881,50.5215,50.6195,16200.0
2014-09-23 14:15:00,51.58,51.65,51.54,51.55,38100.0,50.5607,50.6293,50.5215,50.5313,38100.0
2014-09-23 14:20:00,51.53,51.59,51.5,51.53,14700.0,50.5117,50.5705,50.4823,50.5117,14700.0
2014-09-23 14:25:00,51.48,51.65,51.48,51.65,5100.0,50.4627,50.6293,50.4627,50.6293,5100.0
2014-09-23 14:30:00,51.65,51.71,51.58,51.58,6300.0,50.6293,50.6881,50.5607,50.5607,6300.0
2014-09-23 14:35:00,51.62,51.64,51.54,51.54,4200.0,50.5999,50.6195,50.5215,50.5215,4200.0
2014-09-23 14:40:00,51.54,51.55,51.49,51.49,1500.0,50.5215,50.5313,50.4725,50.4725,1500.0
2014-09-23 14:45:00,51.46,51.53,51.46,51.48,2100.0,50.4431,50.5117,50.4431,50.4627,2100.0
2014-09-23 14:50:00,51.48,51.56,51.48,51.54,3000.0,50.4627,50.5411,50.4627,50.5215,3000.0
2014-09-23 14:55:00,51.5,51.58,51.46,51.58,11700.0,50.4823,50.5607,50.4431,50.5607,11700.0
2014-09-23 15:00:00,51.61,51.61,51.55,51.55,600.0,50.5901,50.5901,50.5313,50.5313,600.0
2014-09-23 15:05:00,51.55,51.55,51.52,51.52,1500.0,50.5313,50.5313,50.5019,50.5019,1500.0
2014-09-23 15:10:00,51.56,51.58,51.51,51.58,4200.0,50.5411,50.5607,50.4921,50.5607,4200.0
2014-09-23 15:15:00,51.55,51.61,51.54,51.57,3000.0,50.5313,50.5901,50.5215,50.5509,3000.0
2014-09-23 15:20:00,51.56,51.63,51.56,51.63,2400.0,50.5411,50.6097,50.5411,50.6097,2400.0
2014-09-23 15:25:00,51.66,51.73,51.66,51.71,6300.0,50.6391,50.7077,50.6391,50.6881,6300.0
2014-09-23 15:30:00,51.7,51.72,51.64,51.69,19500.0,50.6783,50.6979,50.6195,50.6685,19500.0
2014-09-23 15:35:00,51.7,51.74,51.68,51.73,4200.0,50.6783,50.7175,50.6587,50.7077,4200.0
2014-09-23 15:40:00,51.72,51.75,51.69,51.69,4800.0,50.6979,50.7273,50.6685,50.6685,4800.0
2014-09-23 15:45:00,51.69,51.69,51.64,51.66,15300.0,50.6685,50.6685,50.6195,50.6391,15300.0
2014-09-23 15:50:00,51.64,51.64,51.49,51.52,16500.0,50.6195,50.6195,50.4725,50.5019,16500.0
2014-09-23 15:55:00,51.53,51.53,51.42,51.42,133800.0,50.5117,50.5117,50.4039,50.4039,133800.0
2014-09-24 09:30:00,51.81,52.08,51.81,52.08,5100.0,50.7862,51.0508,50.7862,51.0508,5100.0
2014-09-24 09:35:00,52.02,52.15,52.02,52.15,3900.0,50.992,51.1194,50.992,51.1194,3900.0
2014-09-24 09:40:00,52.15,52.15,52.06,52.06,44400.0,51.1194,51.1194,51.0312,51.0312,44400.0
2014-09-24 09:45:00,51.84,51.93,51.82,51.85,10500.0,50.8156,50.9038,50.796,50.8254,10500.0
2014-09-24 09:50:00,51.87,52.09,51.87,52.09,4800.0,50.845,51.0606,50.845,51.0606,4800.0
2014-09-24 09:55:00,52.09,52.27,52.09,52.17,47400.0,51.0606,51.2371,51.0606,51.139,47400.0
2014-09-24 10:00:00,52.17,52.29,52.16,52.27,33000.0,51.139,51.2567,51.1292,51.2371,33000.0
2014-09-24 10:05:00,52.21,52.27,52.04,52.18,10200.0,51.1783,51.2371,51.0116,51.1488,10200.0
2014-09-24 10:10:00,52.13,52.14,52.03,52.08,7500.0,51.0998,51.1096,51.0018,51.0508,7500.0
2014-09-24 10:15:00,52.08,52.17,52.04,52.08,10500.0,51.0508,51.139,51.0116,51.0508,10500.0
2014-09-24 10:20:00,52.07,52.26,51.94,52.24,26100.0,51.041,51.2273,50.9136,51.2077,26100.0
2014-09-24 10:25:00,52.28,52.39,52.26,52.39,1500.0,51.2469,51.3547,51.2273,51.3547,1500.0
2014-09-24 10:30:00,52.34,52.39,52.33,52.39,7500.0,51.3057,51.3547,51.2959,51.3547,7500.0
2014-09-24 10:35:00,52.44,52.47,52.35,52.47,12300.0,51.4037,51.4331,51.3155,51.4331,12300.0
2014-09-24 10:40:00,52.53,52.61,52.53,52.55,2700.0,51.4919,51.5704,51.4919,51.5115,2700.0
2014-09-24 10:45:00,52.56,52.56,52.53,52.56,1800.0,51.5213,51.5213,51.4919,51.5213,1800.0
2014-09-24 10:50:00,52.61,52.69,52.61,52.69,2400.0,51.5704,51.6488,51.5704,51.6488,2400.0
2014-09-24 10:55:00,52.64,52.64,52.55,52.55,600.0,51.5998,51.5998,51.5115,51.5115,600.0
2014-09-24 11:00:00,52.55,52.65,52.55,52.65,2400.0,51.5115,51.6096,51.5115,51.6096,2400.0
2014-09-24 11:05:00,52.65,52.68,52.65,52.68,1500.0,51.6096,51.639,51.6096,51.639,1500.0
2014-09-24 11:10:00,52.76,52.8,52.72,52.79,8100.0,51.7174,51.7566,51.6782,51.7468,8100.0
2014-09-24 11:15:00,52.8,52.81,52.78,52.81,14100.0,51.7566,51.7664,51.737,51.7664,14100.0
2014-09-24 11:20:00,52.8,52.85,52.8,52.85,1800.0,51.7566,51.8056,51.7566,51.8056,1800.0
2014-09-24 11:25:00,52.74,52.84,52.74,52.84,7200.0,51.6978,51.7958,51.6978,51.7958,7200.0
2014-09-24 11:30:00,52.85,52.91,52.8,52.84,31200.0,51.8056,51.8644,51.7566,51.7958,31200.0
2014-09-24 11:35:00,52.79,52.87,52.79,52.87,3900.0,51.7468,51.8252,51.7468,51.8252,3900.0
2014-09-24 11:40:00,52.8,52.8,52.78,52.78,900.0,51.7566,51.7566,51.737,51.737,900.0
2014-09-24 11:45:00,52.8,52.8,52.78,52.78,1200.0,51.7566,51.7566,51.737,51.737,1200.0
2014-09-24 11:50:00,52.8,52.92,52.8,52.92,3900.0,51.7566,51.8742,51.7566,51.8742,3900.0
2014-09-24 11:55:00,52.91,53.04,52.91,53.04,11400.0,51.8644,51.9919,51.8644,51.9919,11400.0
2014-09-24 12:00:00,53.03,53.06,53.0,53.06,1500.0,51.9821,52.0115,51.9526,52.0115,1500.0
2014-09-24 12:05:00,52.99,53.0,52.97,52.97,3300.0,51.9428,51.9526,51.9232,51.9232,3300.0
2014-09-24 12:10:00,52.97,53.06,52.97,53.06,14700.0,51.9232,52.0115,51.9232,52.0115,14700.0
2014-09-24 12:15:00,53.01,53.02,52.93,52.95,3000.0,51.9624,51.9722,51.884,51.9036,3000.0
2014-09-24 12:20:00,52.96,52.97,52.95,52.97,3000.0,51.9134,51.9232,51.9036,51.9232,3000.0
2014-09-24 12:25:00,53.02,53.04,52.96,52.99,12600.0,51.9722,51.9919,51.9134,51.9428,12600.0
2014-09-24 12:30:00,52.96,53.03,52.96,52.97,2700.0,51.9134,51.9821,51.9134,51.9232,2700.0
2014-09-24 12:35:00,52.96,52.97,52.96,52.96,2100.0,51.9134,51.9232,51.9134,51.9134,2100.0
2014-09-24 12:40:00,52.93,52.93,52.88,52.88,8400.0,51.884,51.884,51.835,51.835,8400.0
2014-09-24 12:45:00,52.88,52.88,52.86,52.86,1500.0,51.835,51.835,51.8154,51.8154,1500.0
2014-09-24 12:50:00,52.85,52.88,52.79,52.79,1800.0,51.8056,51.835,51.7468,51.7468,1800.0
2014-09-24 12:55:00,52.8,52.8,52.76,52.79,1800.0,51.7566,51.7566,51.7174,51.7468,1800.0
2014-09-24 13:00:00,52.83,52.84,52.79,52.79,1200.0,51.786,51.7958,51.7468,51.7468,1200.0
2014-09-24 13:05:00,52.81,52.82,52.78,52.78,1800.0,51.7664,51.7762,51.737,51.737,1800.0
2014-09-24 13:10:00,52.84,52.85,52.81,52.85,2100.0,51.7958,51.8056,51.7664,51.8056,2100.0
2014-09-24 13:15:00,52.88,52.93,52.88,52.9,10500.0,51.835,51.884,51.835,51.8546,10500.0
2014-09-24 13:20:00,52.9,52.9,52.9,52.9,0.0,51.8546,51.8546,51.8546,51.8546,0.0
2014-09-24 13:25:00,52.91,52.94,52.89,52.94,2100.0,51.8644,51.8938,51.8448,51.8938,2100.0
2014-09-24 13:30:00,52.95,52.98,52.95,52.98,6600.0,51.9036,51.933,51.9036,51.933,6600.0
2014-09-24 13:35:00,53.06,53.07,53.06,53.07,2400.0,52.0115,52.0213,52.0115,52.0213,2400.0
2014-09-24 13:40:00,53.1,53.13,53.1,53.11,5700.0,52.0507,52.0801,52.0507,52.0605,5700.0
2014-09-24 13:45:00,53.11,53.11,53.05,53.05,3300.0,52.0605,52.0605,52.0017,52.0017,3300.0
2014-09-24 13:50:00,53.09,53.14,53.08,53.08,8700.0,52.0409,52.0899,52.0311,52.0311,8700.0
2014-09-24 13:55:00,53.07,53.07,53.02,53.05,1200.0,52.0213,52.0213,51.9722,52.0017,1200.0
2014-09-24 14:00:00,53.05,53.05,52.97,52.99,17100.0,52.0017,52.0017,51.9232,51.9428,17100.0
2014-09-24 14:05:00,53.03,53.03,53.0,53.03,3300.0,51.9821,51.9821,51.9526,51.9821,3300.0
2014-09-24 14:10:00,52.99,53.0,52.95,52.95,2100.0,51.9428,51.9526,51.9036,51.9036,2100.0
2014-09-24 14:15:00,52.92,52.98,52.92,52.95,3000.0,51.8742,51.933,51.8742,51.9036,3000.0
2014-09-24 14:20:00,52.98,52.98,52.96,52.96,4500.0,51.933,51.933,51.9134,51.9134,4500.0
2014-09-24 14:25:00,52.99,53.02,52.99,53.02,5400.0,51.9428,51.9722,51.9428,51.9722,5400.0
2014-09-24 14:30:00,53.0,53.02,52.97,53.02,3300.0,51.9526,51.9722,51.9232,51.9722,3300.0
2014-09-24 14:35:00,52.98,53.06,52.98,53.06,2700.0,51.933,52.0115,51.933,52.0115,2700.0
2014-09-24 14:40:00,53.06,53.07,53.04,53.04,3000.0,52.0115,52.0213,51.9919,51.9919,3000.0
2014-09-24 14:45:00,53.06,53.06,53.02,53.03,2100.0,52.0115,52.0115,51.9722,51.9821,2100.0
2014-09-24 14:50:00,53.04,53.06,53.02,53.05,2100.0,51.9919,52.0115,51.9722,52.0017,2100.0
2014-09-24 14:55:00,53.07,53.08,53.05,53.07,2400.0,52.0213,52.0311,52.0017,52.0213,2400.0
2014-09-24 15:00:00,53.09,53.09,53.02,53.07,4200.0,52.0409,52.0409,51.9722,52.0213,4200.0
2014-09-24 15:05:00,53.07,53.07,53.03,53.03,1500.0,52.0213,52.0213,51.9821,51.9821,1500.0
2014-09-24 15:10:00,53.04,53.06,52.95,53.0,8100.0,51.9919,52.0115,51.9036,51.9526,8100.0
2014-09-24 15:15:00,53.02,53.06,53.02,53.06,2700.0,51.9722,52.0115,51.9722,52.0115,2700.0
2014-09-24 15:20:00,53.08,53.08,53.06,53.06,3600.0,52.0311,52.0311,52.0115,52.0115,3600.0
2014-09-24 15:25:00,53.08,53.11,53.07,53.11,3900.0,52.0311,52.0605,52.0213,52.0605,3900.0
2014-09-24 15:30:00,53.15,53.19,53.08,53.12,8700.0,52.0997,52.1389,52.0311,52.0703,8700.0
2014-09-24 15:35:00,53.1,53.14,53.08,53.11,20100.0,52.0507,52.0899,52.0311,52.0605,20100.0
2014-09-24 15:40:00,53.09,53.1,53.06,53.1,15300.0,52.0409,52.0507,52.0115,52.0507,15300.0
2014-09-24 15:45:00,53.06,53.07,53.06,53.07,1800.0,52.0115,52.0213,52.0115,52.0213,1800.0
2014-09-24 15:50:00,53.08,53.15,53.08,53.13,17700.0,52.0311,52.0997,52.0311,52.0801,17700.0
2014-09-24 15:55:00,53.12,53.15,53.08,53.12,69300.0,52.0703,52.0997,52.0311,52.0703,69300.0
2014-09-25 09:30:00,52.91,53.16,52.81,53.16,23400.0,51.8644,52.1095,51.7664,52.1095,23400.0
2014-09-25 09:35:00,53.09,53.34,53.09,53.21,23100.0,52.0409,52.2859,52.0409,52.1585,23100.0
2014-09-25 09:40:00,53.08,53.13,53.08,53.11,1200.0,52.0311,52.0801,52.0311,52.0605,1200.0
2014-09-25 09:45:00,53.06,53.26,52.94,52.94,5700.0,52.0115,52.2075,51.8938,51.8938,5700.0
2014-09-25 09:50:00,52.87,52.91,52.71,52.77,11700.0,51.8252,51.8644,51.6684,51.7272,11700.0
2014-09-25 09:55:00,52.75,52.81,52.59,52.67,53700.0,51.7076,51.7664,51.5507,51.6292,53700.0
2014-09-25 10:00:00,52.69,52.74,52.54,52.54,12600.0,51.6488,51.6978,51.5017,51.5017,12600.0
2014-09-25 10:05:00,52.65,52.66,52.56,52.56,3000.0,51.6096,51.6194,51.5213,51.5213,3000.0
2014-09-25 10:10:00,52.46,52.51,52.46,52.47,3900.0,51.4233,51.4723,51.4233,51.4331,3900.0
2014-09-25 10:15:00,52.41,52.41,52.29,52.37,3000.0,51.3743,51.3743,51.2567,51.3351,3000.0
2014-09-25 10:20:00,52.25,52.26,51.92,51.92,72600.0,51.2175,51.2273,50.894,50.894,72600.0
2014-09-25 10:25:00,51.96,52.14,51.96,52.1,45900.0,50.9332,51.1096,50.9332,51.0704,45900.0
2014-09-25 10:30:00,51.93,51.96,51.88,51.9,3000.0,50.9038,50.9332,50.8548,50.8744,3000.0
2014-09-25 10:35:00,51.97,51.98,51.83,51.84,14400.0,50.943,50.9528,50.8058,50.8156,14400.0
2014-09-25 10:40:00,51.87,51.89,51.77,51.78,7500.0,50.845,50.8646,50.747,50.7568,7500.0
2014-09-25 10:45:00,51.76,51.77,51.62,51.77,78000.0,50.7371,50.747,50.5999,50.747,78000.0
2014-09-25 10:50:00,51.75,52.0,51.75,51.91,13800.0,50.7273,50.9724,50.7273,50.8842,13800.0
2014-09-25 10:55:00,51.98,52.13,51.89,52.04,33900.0,50.9528,51.0998,50.8646,51.0116,33900.0
2014-09-25 11:00:00,52.12,52.12,52.0,52.02,15600.0,51.09,51.09,50.9724,50.992,15600.0
2014-09-25 11:05:00,52.01,52.08,51.89,52.08,12000.0,50.9822,51.0508,50.8646,51.0508,12000.0
2014-09-25 11:10:00,52.07,52.11,52.04,52.1,2100.0,51.041,51.0802,51.0116,51.0704,2100.0
2014-09-25 11:15:00,52.11,52.11,52.05,52.08,8400.0,51.0802,51.0802,51.0214,51.0508,8400.0
2014-09-25 11:20:00,52.05,52.11,52.04,52.08,5100.0,51.0214,51.0802,51.0116,51.0508,5100.0
2014-09-25 11:25:00,52.09,52.19,52.05,52.18,6600.0,51.0606,51.1587,51.0214,51.1488,6600.0
2014-09-25 11:30:00,52.15,52.17,52.07,52.07,6600.0,51.1194,51.139,51.041,51.041,6600.0
2014-09-25 11:35:00,52.14,52.42,52.14,52.36,6600.0,51.1096,51.3841,51.1096,51.3253,6600.0
2014-09-25 11:40:00,52.41,52.42,52.27,52.27,10500.0,51.3743,51.3841,51.2371,51.2371,10500.0
2014-09-25 11:45:00,52.27,52.27,52.22,52.22,2400.0,51.2371,51.2371,51.1881,51.1881,2400.0
2014-09-25 11:50:00,52.29,52.33,52.25,52.28,3000.0,51.2567,51.2959,51.2175,51.2469,3000.0
2014-09-25 11:55:00,52.3,52.31,52.24,52.27,17100.0,51.2665,51.2763,51.2077,51.2371,17100.0
2014-09-25 12:00:00,52.24,52.41,52.24,52.41,6300.0,51.2077,51.3743,51.2077,51.3743,6300.0
2014-09-25 12:05:00,52.37,52.37,52.37,52.37,300.0,51.3351,51.3351,51.3351,51.3351,300.0
2014-09-25 12:10:00,52.39,52.45,52.39,52.42,14100.0,51.3547,51.4135,51.3547,51.3841,14100.0
2014-09-25 12:15:00,52.42,52.43,52.34,52.34,10200.0,51.3841,51.3939,51.3057,51.3057,10200.0
2014-09-25 12:20:00,52.33,52.38,52.29,52.38,15900.0,51.2959,51.3449,51.2567,51.3449,15900.0
2014-09-25 12:25:00,52.35,52.37,52.28,52.32,6900.0,51.3155,51.3351,51.2469,51.2861,6900.0
2014-09-25 12:30:00,52.25,52.37,52.25,52.31,3900.0,51.2175,51.3351,51.2175,51.2763,3900.0
2014-09-25 12:35:00,52.35,52.42,52.34,52.42,3300.0,51.3155,51.3841,51.3057,51.3841,3300.0
2014-09-25 12:40:00,52.34,52.42,52.34,52.42,2700.0,51.3057,51.3841,51.3057,51.3841,2700.0
2014-09-25 12:45:00,52.34,52.35,52.3,52.35,7200.0,51.3057,51.3155,51.2665,51.3155,7200.0
2014-09-25 12:50:00,52.34,52.35,52.3,52.34,1800.0,51.3057,51.3155,51.2665,51.3057,1800.0
2014-09-25 12:55:00,52.41,52.45,52.38,52.45,1500.0,51.3743,51.4135,51.3449,51.4135,1500.0
2014-09-25 13:00:00,52.38,52.38,52.38,52.38,300.0,51.3449,51.3449,51.3449,51.3449,300.0
2014-09-25 13:05:00,52.34,52.4,52.32,52.33,5400.0,51.3057,51.3645,51.2861,51.2959,5400.0
2014-09-25 13:10:00,52.34,52.46,52.34,52.4,3300.0,51.3057,51.4233,51.3057,51.3645,3300.0
2014-09-25 13:15:00,52.44,52.5,52.44,52.5,1200.0,51.4037,51.4625,51.4037,51.4625,1200.0
2014-09-25 13:20:00,52.46,52.46,52.42,52.42,1800.0,51.4233,51.4233,51.3841,51.3841,1800.0
2014-09-25 13:25:00,52.38,52.43,52.37,52.39,3600.0,51.3449,51.3939,51.3351,51.3547,3600.0
2014-09-25 13:30:00,52.38,52.39,52.38,52.39,600.0,51.3449,51.3547,51.3449,51.3547,600.0
2014-09-25 13:35:00,52.39,52.4,52.32,52.32,6600.0,51.3547,51.3645,51.2861,51.2861,6600.0
2014-09-25 13:40:00,52.3,52.33,52.23,52.29,5700.0,51.2665,51.2959,51.1979,51.2567,5700.0
2014-09-25 13:45:00,52.27,52.3,52.2,52.3,5400.0,51.2371,51.2665,51.1685,51.2665,5400.0
2014-09-25 13:50:00,52.24,52.27,52.22,52.27,1200.0,51.2077,51.2371,51.1881,51.2371,1200.0
2014-09-25 13:55:00,52.2,52.22,52.17,52.18,15300.0,51.1685,51.1881,51.139,51.1488,15300.0
2014-09-25 14:00:00,52.18,52.21,52.12,52.13,12900.0,51.1488,51.1783,51.09,51.0998,12900.0
2014-09-25 14:05:00,52.2,52.2,52.15,52.15,1500.0,51.1685,51.1685,51.1194,51.1194,1500.0
2014-09-25 14:10:00,52.14,52.18,52.11,52.18,1200.0,51.1096,51.1488,51.0802,51.1488,1200.0
2014-09-25 14:15:00,52.17,52.17,52.09,52.16,7800.0,51.139,51.139,51.0606,51.1292,7800.0
2014-09-25 14:20:00,52.16,52.18,52.13,52.14,1500.0,51.1292,51.1488,51.0998,51.1096,1500.0
2014-09-25 14:25:00,52.12,52.17,52.1,52.17,3300.0,51.09,51.139,51.0704,51.139,3300.0
2014-09-25 14:30:00,52.13,52.17,52.13,52.14,1800.0,51.0998,51.139,51.0998,51.1096,1800.0
2014-09-25 14:35:00,52.13,52.2,52.13,52.2,1500.0,51.0998,51.1685,51.0998,51.1685,1500.0
2014-09-25 14:40:00,52.17,52.17,52.14,52.14,6000.0,51.139,51.139,51.1096,51.1096,6000.0
2014-09-25 14:45:00,52.14,52.27,52.14,52.27,3600.0,51.1096,51.2371,51.1096,51.2371,3600.0
2014-09-25 14:50:00,52.27,52.28,52.21,52.28,6000.0,51.2371,51.2469,51.1783,51.2469,6000.0
2014-09-25 14:55:00,52.25,52.28,52.21,52.23,14400.0,51.2175,51.2469,51.1783,51.1979,14400.0
2014-09-25 15:00:00,52.24,52.26,52.16,52.17,11400.0,51.2077,51.2273,51.1292,51.139,11400.0
2014-09-25 15:05:00,52.17,52.17,52.17,52.17,2400.0,51.139,51.139,51.139,51.139,2400.0
2014-09-25 15:10:00,52.21,52.21,52.18,52.21,3000.0,51.1783,51.1783,51.1488,51.1783,3000.0
2014-09-25 15:15:00,52.22,52.27,52.19,52.23,17400.0,51.1881,51.2371,51.1587,51.1979,17400.0
2014-09-25 15:20:00,52.21,52.21,52.15,52.16,8400.0,51.1783,51.1783,51.1194,51.1292,8400.0
2014-09-25 15:25:00,52.17,52.22,52.16,52.16,3600.0,51.139,51.1881,51.1292,51.1292,3600.0
2014-09-25 15:30:00,52.13,52.22,52.13,52.22,3900.0,51.0998,51.1881,51.0998,51.1881,3900.0
2014-09-25 15:35:00,52.2,52.33,52.19,52.33,6000.0,51.1685,51.2959,51.1587,51.2959,6000.0
2014-09-25 15:40:00,52.31,52.35,52.3,52.35,3300.0,51.2763,51.3155,51.2665,51.3155,3300.0
2014-09-25 15:45:00,52.32,52.37,52.27,52.37,13500.0,51.2861,51.3351,51.2371,51.3351,13500.0
2014-09-25 15:50:00,52.33,52.33,52.26,52.31,11700.0,51.2959,51.2959,51.2273,51.2763,11700.0
2014-09-25 15:55:00,52.25,52.26,52.16,52.16,29700.0,51.2175,51.2273,51.1292,51.1292,29700.0
2014-09-26 09:30:00,52.4,52.48,52.4,52.48,4200.0,51.3645,51.4429,51.3645,51.4429,4200.0
2014-09-26 09:35:00,52.51,52.53,52.37,52.37,3600.0,51.4723,51.4919,51.3351,51.3351,3600.0
2014-09-26 09:40:00,52.27,52.3,52.05,52.14,8700.0,51.2371,51.2665,51.0214,51.1096,8700.0
2014-09-26 09:45:00,52.08,52.26,52.03,52.26,19800.0,51.0508,51.2273,51.0018,51.2273,19800.0
2014-09-26 09:50:00,52.32,52.35,52.29,52.33,2400.0,51.2861,51.3155,51.2567,51.2959,2400.0
2014-09-26 09:55:00,52.47,52.6,52.4,52.6,6600.0,51.4331,51.5605,51.3645,51.5605,6600.0
2014-09-26 10:00:00,52.59,52.71,52.48,52.69,18600.0,51.5507,51.6684,51.4429,51.6488,18600.0
2014-09-26 10:05:00,52.58,52.63,52.57,52.57,2700.0,51.5409,51.59,51.5311,51.5311,2700.0
2014-09-26 10:10:00,52.54,52.63,52.53,52.63,11400.0,51.5017,51.59,51.4919,51.59,11400.0
2014-09-26 10:15:00,52.48,52.48,52.34,52.4,9000.0,51.4429,51.4429,51.3057,51.3645,9000.0
2014-09-26 10:20:00,52.44,52.57,52.44,52.51,2100.0,51.4037,51.5311,51.4037,51.4723,2100.0
2014-09-26 10:25:00,52.52,52.82,52.52,52.63,22800.0,51.4821,51.7762,51.4821,51.59,22800.0
2014-09-26 10:30:00,52.54,52.6,52.54,52.6,4500.0,51.5017,51.5605,51.5017,51.5605,4500.0
2014-09-26 10:35:00,52.62,52.62,52.5,52.51,14700.0,51.5802,51.5802,51.4625,51.4723,14700.0
2014-09-26 10:40:00,52.57,52.57,52.48,52.49,8100.0,51.5311,51.5311,51.4429,51.4527,8100.0
2014-09-26 10:45:00,52.51,52.51,52.33,52.36,15000.0,51.4723,51.4723,51.2959,51.3253,15000.0
2014-09-26 10:50:00,52.38,52.41,52.33,52.36,2700.0,51.3449,51.3743,51.2959,51.3253,2700.0
2014-09-26 10:55:00,52.33,52.55,52.32,52.55,6300.0,51.2959,51.5115,51.2861,51.5115,6300.0
2014-09-26 11:00:00,52.55,52.58,52.52,52.52,1800.0,51.5115,51.5409,51.4821,51.4821,1800.0
2014-09-26 11:05:00,52.55,52.56,52.51,52.55,2700.0,51.5115,51.5213,51.4723,51.5115,2700.0
2014-09-26 11:10:00,52.55,52.58,52.5,52.55,5100.0,51.5115,51.5409,51.4625,51.5115,5100.0
2014-09-26 11:15:00,52.55,52.55,52.49,52.49,1800.0,51.5115,51.5115,51.4527,51.4527,1800.0
2014-09-26 11:20:00,52.52,52.54,52.48,52.54,2400.0,51.4821,51.5017,51.4429,51.5017,2400.0
2014-09-26 11:25:00,52.63,52.67,52.6,52.6,4800.0,51.59,51.6292,51.5605,51.5605,4800.0
2014-09-26 11:30:00,52.59,52.59,52.56,52.59,1800.0,51.5507,51.5507,51.5213,51.5507,1800.0
2014-09-26 11:35:00,52.59,52.61,52.54,52.61,10800.0,51.5507,51.5704,51.5017,51.5704,10800.0
2014-09-26 11:40:00,52.57,52.57,52.57,52.57,900.0,51.5311,51.5311,51.5311,51.5311,900.0
2014-09-26 11:45:00,52.56,52.6,52.55,52.58,3000.0,51.5213,51.5605,51.5115,51.5409,3000.0
2014-09-26 11:50:00,52.66,52.69,52.65,52.69,3300.0,51.6194,51.6488,51.6096,51.6488,3300.0
2014-09-26 11:55:00,52.7,52.7,52.69,52.69,1500.0,51.6586,51.6586,51.6488,51.6488,1500.0
2014-09-26 12:00:00,52.69,52.74,52.69,52.71,1200.0,51.6488,51.6978,51.6488,51.6684,1200.0
2014-09-26 12:05:00,52.7,52.73,52.67,52.73,4800.0,51.6586,51.688,51.6292,51.688,4800.0
2014-09-26 12:10:00,52.72,52.72,52.71,52.71,1800.0,51.6782,51.6782,51.6684,51.6684,1800.0
2014-09-26 12:15:00,52.74,52.82,52.73,52.82,2400.0,51.6978,51.7762,51.688,51.7762,2400.0
2014-09-26 12:20:00,52.8,52.8,52.77,52.77,1200.0,51.7566,51.7566,51.7272,51.7272,1200.0
2014-09-26 12:25:00,52.72,52.74,52.68,52.68,1800.0,51.6782,51.6978,51.639,51.639,1800.0
2014-09-26 12:30:00,52.71,52.72,52.68,52.69,6000.0,51.6684,51.6782,51.639,51.6488,6000.0
2014-09-26 12:35:00,52.68,52.71,52.65,52.65,1500.0,51.639,51.6684,51.6096,51.6096,1500.0
2014-09-26 12:40:00,52.62,52.64,52.59,52.59,3900.0,51.5802,51.5998,51.5507,51.5507,3900.0
2014-09-26 12:45:00,52.64,52.64,52.58,52.58,1800.0,51.5998,51.5998,51.5409,51.5409,1800.0
2014-09-26 12:50:00,52.57,52.61,52.57,52.61,6000.0,51.5311,51.5704,51.5311,51.5704,6000.0
2014-09-26 12:55:00,52.6,52.6,52.51,52.54,7500.0,51.5605,51.5605,51.4723,51.5017,7500.0
2014-09-26 13:00:00,52.54,52.54,52.52,52.54,1200.0,51.5017,51.5017,51.4821,51.5017,1200.0
2014-09-26 13:05:00,52.55,52.6,52.55,52.6,2700.0,51.5115,51.5605,51.5115,51.5605,2700.0
2014-09-26 13:10:00,52.58,52.63,52.58,52.63,2400.0,51.5409,51.59,51.5409,51.59,2400.0
2014-09-26 13:15:00,52.59,52.63,52.59,52.63,5400.0,51.5507,51.59,51.5507,51.59,5400.0
2014-09-26 13:20:00,52.6,52.66,52.6,52.65,1200.0,51.5605,51.6194,51.5605,51.6096,1200.0
2014-09-26 13:25:00,52.61,52.61,52.57,52.57,900.0,51.5704,51.5704,51.5311,51.5311,900.0
2014-09-26 13:30:00,52.56,52.58,52.47,52.47,2100.0,51.5213,51.5409,51.4331,51.4331,2100.0
2014-09-26 13:35:00,52.47,52.47,52.47,52.47,0.0,51.4331,51.4331,51.4331,51.4331,0.0
2014-09-26 13:40:00,52.44,52.48,52.42,52.42,2100.0,51.4037,51.4429,51.3841,51.3841,2100.0
2014-09-26 13:45:00,52.45,52.46,52.43,52.46,3000.0,51.4135,51.4233,51.3939,51.4233,3000.0
2014-09-26 13:50:00,52.46,52.46,52.46,52.46,300.0,51.4233,51.4233,51.4233,51.4233,300.0
2014-09-26 13:55:00,52.44,52.53,52.44,52.53,1500.0,51.4037,51.4919,51.4037,51.4919,1500.0
2014-09-26 14:00:00,52.51,52.59,52.51,52.58,16800.0,51.4723,51.5507,51.4723,51.5409,16800.0
2014-09-26 14:05:00,52.58,52.6,52.56,52.6,19800.0,51.5409,51.5605,51.5213,51.5605,19800.0
2014-09-26 14:10:00,52.58,52.58,52.57,52.57,1500.0,51.5409,51.5409,51.5311,51.5311,1500.0
2014-09-26 14:15:00,52.6,52.76,52.58,52.76,27000.0,51.5605,51.7174,51.5409,51.7174,27000.0
2014-09-26 14:20:00,52.75,52.76,52.66,52.7,23400.0,51.7076,51.7174,51.6194,51.6586,23400.0
2014-09-26 14:25:00,52.71,52.77,52.71,52.76,11400.0,51.6684,51.7272,51.6684,51.7174,11400.0
2014-09-26 14:30:00,52.76,52.81,52.76,52.81,10200.0,51.7174,51.7664,51.7174,51.7664,10200.0
2014-09-26 14:35:00,52.81,52.93,52.8,52.92,34800.0,51.7664,51.884,51.7566,51.8742,34800.0
2014-09-26 14:40:00,52.91,52.92,52.82,52.82,7800.0,51.8644,51.8742,51.7762,51.7762,7800.0
2014-09-26 14:45:00,52.8,52.89,52.79,52.89,4500.0,51.7566,51.8448,51.7468,51.8448,4500.0
2014-09-26 14:50:00,52.85,52.86,52.77,52.77,3600.0,51.8056,51.8154,51.7272,51.7272,3600.0
2014-09-26 14:55:00,52.79,52.81,52.79,52.79,2100.0,51.7468,51.7664,51.7468,51.7468,2100.0
2014-09-26 15:00:00,52.81,52.81,52.75,52.81,10500.0,51.7664,51.7664,51.7076,51.7664,10500.0
2014-09-26 15:05:00,52.81,52.81,52.78,52.78,1800.0,51.7664,51.7664,51.737,51.737,1800.0
2014-09-26 15:10:00,52.78,52.81,52.78,52.8,7800.0,51.737,51.7664,51.737,51.7566,7800.0
2014-09-26 15:15:00,52.77,52.8,52.71,52.72,8100.0,51.7272,51.7566,51.6684,51.6782,8100.0
2014-09-26 15:20:00,52.74,52.8,52.73,52.77,4800.0,51.6978,51.7566,51.688,51.7272,4800.0
2014-09-26 15:25:00,52.8,52.82,52.76,52.82,3900.0,51.7566,51.7762,51.7174,51.7762,3900.0
2014-09-26 15:30:00,52.82,52.86,52.76,52.76,6300.0,51.7762,51.8154,51.7174,51.7174,6300.0
2014-09-26 15:35:00,52.77,52.83,52.77,52.8,4500.0,51.7272,51.786,51.7272,51.7566,4500.0
2014-09-26 15:40:00,52.83,52.83,52.79,52.8,8100.0,51.786,51.786,51.7468,51.7566,8100.0
2014-09-26 15:45:00,52.8,52.86,52.8,52.81,8100.0,51.7566,51.8154,51.7566,51.7664,8100.0
2014-09-26 15:50:00,52.84,52.94,52.84,52.92,14100.0,51.7958,51.8938,51.7958,51.8742,14100.0
2014-09-26 15:55:00,52.91,52.94,52.88,52.91,29400.0,51.8644,51.8938,51.835,51.8644,29400.0
2014-09-29 09:30:00,52.33,52.33,52.1,52.3,8100.0,51.2959,51.2959,51.0704,51.2665,8100.0
2014-09-29 09:35:00,52.42,52.48,52.38,52.43,2700.0,51.3841,51.4429,51.3449,51.3939,2700.0
2014-09-29 09:40:00,52.36,52.47,52.36,52.46,3000.0,51.3253,51.4331,51.3253,51.4233,3000.0
2014-09-29 09:45:00,52.67,52.67,52.49,52.49,3300.0,51.6292,51.6292,51.4527,51.4527,3300.0
2014-09-29 09:50:00,52.42,52.42,52.35,52.35,3000.0,51.3841,51.3841,51.3155,51.3155,3000.0
2014-09-29 09:55:00,52.33,52.43,52.33,52.4,6300.0,51.2959,51.3939,51.2959,51.3645,6300.0
2014-09-29 10:00:00,52.41,52.45,52.41,52.45,4800.0,51.3743,51.4135,51.3743,51.4135,4800.0
2014-09-29 10:05:00,52.55,52.63,52.46,52.63,17700.0,51.5115,51.59,51.4233,51.59,17700.0
2014-09-29 10:10:00,52.59,52.75,52.59,52.73,6600.0,51.5507,51.7076,51.5507,51.688,6600.0
2014-09-29 10:15:00,52.87,53.1,52.83,53.05,2700.0,51.8252,52.0507,51.786,52.0017,2700.0
2014-09-29 10:20:00,53.13,53.23,53.13,53.17,42600.0,52.0801,52.1781,52.0801,52.1193,42600.0
2014-09-29 10:25:00,53.07,53.19,53.06,53.19,10500.0,52.0213,52.1389,52.0115,52.1389,10500.0
2014-09-29 10:30:00,53.23,53.26,53.21,53.25,9300.0,52.1781,52.2075,52.1585,52.1977,9300.0
2014-09-29 10:35:00,53.25,53.4,53.25,53.37,106200.0,52.1977,52.3447,52.1977,52.3153,106200.0
2014-09-29 10:40:00,53.36,53.46,53.34,53.44,8700.0,52.3055,52.4036,52.2859,52.3839,8700.0
2014-09-29 10:45:00,53.49,53.51,53.29,53.31,11400.0,52.433,52.4526,52.2369,52.2565,11400.0
2014-09-29 10:50:00,53.34,53.37,53.34,53.35,21900.0,52.2859,52.3153,52.2859,52.2957,21900.0
2014-09-29 10:55:00,53.35,53.35,53.31,53.31,22500.0,52.2957,52.2957,52.2565,52.2565,22500.0
2014-09-29 11:00:00,53.33,53.37,53.28,53.28,2100.0,52.2761,52.3153,52.2271,52.2271,2100.0
2014-09-29 11:05:00,53.29,53.4,53.29,53.34,7200.0,52.2369,52.3447,52.2369,52.2859,7200.0
2014-09-29 11:10:00,53.35,53.49,53.35,53.49,12900.0,52.2957,52.433,52.2957,52.433,12900.0
2014-09-29 11:15:00,53.48,53.48,53.43,53.43,1200.0,52.4232,52.4232,52.3741,52.3741,1200.0
2014-09-29 11:20:00,53.39,53.4,53.39,53.4,1200.0,52.3349,52.3447,52.3349,52.3447,1200.0
2014-09-29 11:25:00,53.37,53.4,53.37,53.37,30000.0,52.3153,52.3447,52.3153,52.3153,30000.0
2014-09-29 11:30:00,53.4,53.4,53.35,53.36,9600.0,52.3447,52.3447,52.2957,52.3055,9600.0
2014-09-29 11:35:00,53.31,53.39,53.3,53.39,6300.0,52.2565,52.3349,52.2467,52.3349,6300.0
2014-09-29 11:40:00,53.36,53.36,53.33,53.36,2700.0,52.3055,52.3055,52.2761,52.3055,2700.0
2014-09-29 11:45:00,53.39,53.47,53.39,53.47,6300.0,52.3349,52.4134,52.3349,52.4134,6300.0
2014-09-29 11:50:00,53.43,53.63,53.43,53.55,9900.0,52.3741,52.5702,52.3741,52.4918,9900.0
2014-09-29 11:55:00,53.59,53.76,53.59,53.75,16200.0,52.531,52.6976,52.531,52.6878,16200.0
2014-09-29 12:00:00,53.81,53.82,53.67,53.67,5700.0,52.7466,52.7564,52.6094,52.6094,5700.0
2014-09-29 12:05:00,53.64,53.64,53.64,53.64,300.0,52.58,52.58,52.58,52.58,300.0
2014-09-29 12:10:00,53.58,53.59,53.46,53.46,36600.0,52.5212,52.531,52.4036,52.4036,36600.0
2014-09-29 12:15:00,53.46,53.52,53.45,53.49,34200.0,52.4036,52.4624,52.3938,52.433,34200.0
2014-09-29 12:20:00,53.5,53.5,53.37,53.37,5400.0,52.4428,52.4428,52.3153,52.3153,5400.0
2014-09-29 12:25:00,53.28,53.28,53.14,53.21,15000.0,52.2271,52.2271,52.0899,52.1585,15000.0
2014-09-29 12:30:00,53.23,53.23,53.16,53.16,4200.0,52.1781,52.1781,52.1095,52.1095,4200.0
2014-09-29 12:35:00,53.11,53.11,53.03,53.07,7500.0,52.0605,52.0605,51.9821,52.0213,7500.0
2014-09-29 12:40:00,53.07,53.25,53.07,53.25,27900.0,52.0213,52.1977,52.0213,52.1977,27900.0
2014-09-29 12:45:00,53.21,53.21,53.17,53.18,21900.0,52.1585,52.1585,52.1193,52.1291,21900.0
2014-09-29 12:50:00,53.18,53.28,53.18,53.19,5100.0,52.1291,52.2271,52.1291,52.1389,5100.0
2014-09-29 12:55:00,53.18,53.18,53.18,53.18,300.0,52.1291,52.1291,52.1291,52.1291,300.0
2014-09-29 13:00:00,53.15,53.15,53.03,53.03,3000.0,52.0997,52.0997,51.9821,51.9821,3000.0
2014-09-29 13:05:00,52.98,53.04,52.97,53.04,5100.0,51.933,51.9919,51.9232,51.9919,5100.0
2014-09-29 13:10:00,53.01,53.06,53.01,53.06,3000.0,51.9624,52.0115,51.9624,52.0115,3000.0
2014-09-29 13:15:00,53.04,53.12,53.04,53.11,3600.0,51.9919,52.0703,51.9919,52.0605,3600.0
2014-09-29 13:20:00,53.11,53.11,52.97,52.97,1500.0,52.0605,52.0605,51.9232,51.9232,1500.0
2014-09-29 13:25:00,53.0,53.01,52.98,53.01,4500.0,51.9526,51.9624,51.933,51.9624,4500.0
2014-09-29 13:30:00,53.01,53.04,52.96,53.01,13200.0,51.9624,51.9919,51.9134,51.9624,13200.0
2014-09-29 13:35:00,52.93,52.93,52.89,52.89,600.0,51.884,51.884,51.8448,51.8448,600.0
2014-09-29 13:40:00,52.83,52.83,52.75,52.78,11700.0,51.786,51.786,51.7076,51.737,11700.0
2014-09-29 13:45:00,52.78,52.78,52.69,52.69,6600.0,51.737,51.737,51.6488,51.6488,6600.0
2014-09-29 13:50:00,52.75,52.9,52.75,52.83,42900.0,51.7076,51.8546,51.7076,51.786,42900.0
2014-09-29 13:55:00,52.83,52.84,52.83,52.84,2400.0,51.786,51.7958,51.786,51.7958,2400.0
2014-09-29 14:00:00,52.83,52.96,52.81,52.92,6300.0,51.786,51.9134,51.7664,51.8742,6300.0
2014-09-29 14:05:00,52.89,52.89,52.85,52.85,1200.0,51.8448,51.8448,51.8056,51.8056,1200.0
2014-09-29 14:10:00,52.87,52.9,52.85,52.88,2700.0,51.8252,51.8546,51.8056,51.835,2700.0
2014-09-29 14:15:00,52.83,52.86,52.78,52.78,7200.0,51.786,51.8154,51.737,51.737,7200.0
2014-09-29 14:20:00,52.79,52.79,52.75,52.75,2400.0,51.7468,51.7468,51.7076,51.7076,2400.0
2014-09-29 14:25:00,52.75,52.84,52.75,52.81,4500.0,51.7076,51.7958,51.7076,51.7664,4500.0
2014-09-29 14:30:00,52.84,52.95,52.81,52.95,2700.0,51.7958,51.9036,51.7664,51.9036,2700.0
2014-09-29 14:35:00,52.92,52.93,52.9,52.9,1200.0,51.8742,51.884,51.8546,51.8546,1200.0
2014-09-29 14:40:00,52.92,52.92,52.92,52.92,300.0,51.8742,51.8742,51.8742,51.8742,300.0
2014-09-29 14:45:00,52.86,52.9,52.85,52.9,3000.0,51.8154,51.8546,51.8056,51.8546,3000.0
2014-09-29 14:50:00,52.88,52.88,52.85,52.85,1800.0,51.835,51.835,51.8056,51.8056,1800.0
2014-09-29 14:55:00,52.85,53.01,52.85,52.98,6900.0,51.8056,51.9624,51.8056,51.933,6900.0
2014-09-29 15:00:00,53.02,53.05,52.95,52.95,6000.0,51.9722,52.0017,51.9036,51.9036,6000.0
2014-09-29 15:05:00,52.96,52.99,52.96,52.97,4500.0,51.9134,51.9428,51.9134,51.9232,4500.0
2014-09-29 15:10:00,52.95,53.04,52.95,53.04,5100.0,51.9036,51.9919,51.9036,51.9919,5100.0
2014-09-29 15:15:00,53.05,53.08,53.03,53.08,4200.0,52.0017,52.0311,51.9821,52.0311,4200.0
2014-09-29 15:20:00,53.1,53.17,53.1,53.17,6300.0,52.0507,52.1193,52.0507,52.1193,6300.0
2014-09-29 15:25:00,53.16,53.16,53.13,53.13,3600.0,52.1095,52.1095,52.0801,52.0801,3600.0
2014-09-29 15:30:00,53.14,53.16,53.11,53.16,9900.0,52.0899,52.1095,52.0605,52.1095,9900.0
2014-09-29 15:35:00,53.18,53.29,53.18,53.29,8100.0,52.1291,52.2369,52.1291,52.2369,8100.0
2014-09-29 15:40:00,53.27,53.27,53.19,53.2,12900.0,52.2173,52.2173,52.1389,52.1487,12900.0
2014-09-29 15:45:00,53.23,53.27,53.23,53.24,15900.0,52.1781,52.2173,52.1781,52.1879,15900.0
2014-09-29 15:50:00,53.22,53.26,53.19,53.21,17400.0,52.1683,52.2075,52.1389,52.1585,17400.0
2014-09-29 15:55:00,53.25,53.27,53.22,53.26,34800.0,52.1977,52.2173,52.1683,52.2075,34800.0
2014-09-30 09:30:00,53.26,53.27,53.23,53.27,6600.0,52.2075,52.2173,52.1781,52.2173,6600.0
2014-09-30 09:35:00,53.1,53.1,52.82,52.83,36300.0,52.0507,52.0507,51.7762,51.786,36300.0
2014-09-30 09:40:00,52.7,52.7,52.62,52.67,2700.0,51.6586,51.6586,51.5802,51.6292,2700.0
2014-09-30 09:45:00,52.62,52.84,52.58,52.62,36000.0,51.5802,51.7958,51.5409,51.5802,36000.0
2014-09-30 09:50:00,52.65,52.65,52.42,52.6,15600.0,51.6096,51.6096,51.3841,51.5605,15600.0
2014-09-30 09:55:00,52.62,52.65,52.56,52.62,6600.0,51.5802,51.6096,51.5213,51.5802,6600.0
2014-09-30 10:00:00,52.5,52.5,52.3,52.33,10500.0,51.4625,51.4625,51.2665,51.2959,10500.0
2014-09-30 10:05:00,52.3,52.5,52.28,52.47,8700.0,51.2665,51.4625,51.2469,51.4331,8700.0
2014-09-30 10:10:00,52.47,52.58,52.44,52.58,3600.0,51.4331,51.5409,51.4037,51.5409,3600.0
2014-09-30 10:15:00,52.59,52.78,52.59,52.65,15900.0,51.5507,51.737,51.5507,51.6096,15900.0
2014-09-30 10:20:00,52.65,52.65,52.53,52.53,900.0,51.6096,51.6096,51.4919,51.4919,900.0
2014-09-30 10:25:00,52.48,52.53,52.45,52.45,4200.0,51.4429,51.4919,51.4135,51.4135,4200.0
2014-09-30 10:30:00,52.49,52.63,52.49,52.63,5100.0,51.4527,51.59,51.4527,51.59,5100.0
2014-09-30 10:35:00,52.64,52.83,52.58,52.82,33600.0,51.5998,51.786,51.5409,51.7762,33600.0
2014-09-30 10:40:00,52.9,53.05,52.89,53.05,3000.0,51.8546,52.0017,51.8448,52.0017,3000.0
2014-09-30 10:45:00,53.12,53.17,53.12,53.16,4200.0,52.0703,52.1193,52.0703,52.1095,4200.0
2014-09-30 10:50:00,53.11,53.11,53.01,53.05,41400.0,52.0605,52.0605,51.9624,52.0017,41400.0
2014-09-30 10:55:00,53.05,53.05,52.97,53.0,9600.0,52.0017,52.0017,51.9232,51.9526,9600.0
2014-09-30 11:00:00,52.96,53.01,52.95,52.95,4200.0,51.9134,51.9624,51.9036,51.9036,4200.0
2014-09-30 11:05:00,52.97,53.0,52.96,52.96,2100.0,51.9232,51.9526,51.9134,51.9134,2100.0
2014-09-30 11:10:00,52.98,52.98,52.91,52.91,4200.0,51.933,51.933,51.8644,51.8644,4200.0
2014-09-30 11:15:00,52.96,52.96,52.89,52.89,3300.0,51.9134,51.9134,51.8448,51.8448,3300.0
2014-09-30 11:20:00,52.86,52.86,52.8,52.84,2100.0,51.8154,51.8154,51.7566,51.7958,2100.0
2014-09-30 11:25:00,52.89,52.96,52.87,52.87,4200.0,51.8448,51.9134,51.8252,51.8252,4200.0
2014-09-30 11:30:00,52.86,52.91,52.86,52.87,2100.0,51.8154,51.8644,51.8154,51.8252,2100.0
2014-09-30 11:35:00,52.91,52.91,52.87,52.9,1500.0,51.8644,51.8644,51.8252,51.8546,1500.0
2014-09-30 11:40:00,52.83,52.84,52.63,52.63,3600.0,51.786,51.7958,51.59,51.59,3600.0
2014-09-30 11:45:00,52.66,52.68,52.66,52.68,600.0,51.6194,51.639,51.6194,51.639,600.0
2014-09-30 11:50:00,52.6,52.64,52.6,52.64,5400.0,51.5605,51.5998,51.5605,51.5998,5400.0
2014-09-30 11:55:00,52.59,52.59,52.57,52.57,1800.0,51.5507,51.5507,51.5311,51.5311,1800.0
2014-09-30 12:00:00,52.57,52.57,52.49,52.54,6600.0,51.5311,51.5311,51.4527,51.5017,6600.0
2014-09-30 12:05:00,52.6,52.63,52.54,52.63,6000.0,51.5605,51.59,51.5017,51.59,6000.0
2014-09-30 12:10:00,52.65,52.69,52.65,52.69,1800.0,51.6096,51.6488,51.6096,51.6488,1800.0
2014-09-30 12:15:00,52.73,52.74,52.65,52.7,11100.0,51.688,51.6978,51.6096,51.6586,11100.0
2014-09-30 12:20:00,52.66,52.66,52.53,52.53,2100.0,51.6194,51.6194,51.4919,51.4919,2100.0
2014-09-30 12:25:00,52.53,52.53,52.44,52.46,3000.0,51.4919,51.4919,51.4037,51.4233,3000.0
2014-09-30 12:30:00,52.43,52.45,52.43,52.44,2400.0,51.3939,51.4135,51.3939,51.4037,2400.0
2014-09-30 12:35:00,52.42,52.46,52.25,52.25,4800.0,51.3841,51.4233,51.2175,51.2175,4800.0
2014-09-30 12:40:00,52.25,52.34,52.2,52.34,6900.0,51.2175,51.3057,51.1685,51.3057,6900.0
2014-09-30 12:45:00,52.38,52.38,52.38,52.38,900.0,51.3449,51.3449,51.3449,51.3449,900.0
2014-09-30 12:50:00,52.37,52.43,52.37,52.4,1800.0,51.3351,51.3939,51.3351,51.3645,1800.0
2014-09-30 12:55:00,52.38,52.38,52.38,52.38,600.0,51.3449,51.3449,51.3449,51.3449,600.0
2014-09-30 13:00:00,52.39,52.41,52.37,52.41,2100.0,51.3547,51.3743,51.3351,51.3743,2100.0
2014-09-30 13:05:00,52.44,52.57,52.44,52.51,9600.0,51.4037,51.5311,51.4037,51.4723,9600.0
2014-09-30 13:10:00,52.51,52.53,52.51,52.53,1500.0,51.4723,51.4919,51.4723,51.4919,1500.0
2014-09-30 13:15:00,52.54,52.54,52.48,52.5,1800.0,51.5017,51.5017,51.4429,51.4625,1800.0
2014-09-30 13:20:00,52.45,52.45,52.42,52.42,1500.0,51.4135,51.4135,51.3841,51.3841,1500.0
2014-09-30 13:25:00,52.37,52.37,52.29,52.29,3600.0,51.3351,51.3351,51.2567,51.2567,3600.0
2014-09-30 13:30:00,52.33,52.34,52.27,52.27,6600.0,51.2959,51.3057,51.2371,51.2371,6600.0
2014-09-30 13:35:00,52.28,52.35,52.25,52.31,11700.0,51.2469,51.3155,51.2175,51.2763,11700.0
2014-09-30 13:40:00,52.32,52.33,52.23,52.23,1800.0,51.2861,51.2959,51.1979,51.1979,1800.0
2014-09-30 13:45:00,52.17,52.22,52.17,52.22,6900.0,51.139,51.1881,51.139,51.1881,6900.0
2014-09-30 13:50:00,52.17,52.25,52.17,52.25,2700.0,51.139,51.2175,51.139,51.2175,2700.0
2014-09-30 13:55:00,52.25,52.26,52.24,52.26,3900.0,51.2175,51.2273,51.2077,51.2273,3900.0
2014-09-30 14:00:00,52.22,52.31,52.16,52.3,39300.0,51.1881,51.2763,51.1292,51.2665,39300.0
2014-09-30 14:05:00,52.29,52.29,52.24,52.24,5100.0,51.2567,51.2567,51.2077,51.2077,5100.0
2014-09-30 14:10:00,52.25,52.27,52.22,52.27,4500.0,51.2175,51.2371,51.1881,51.2371,4500.0
2014-09-30 14:15:00,52.25,52.25,52.2,52.21,5700.0,51.2175,51.2175,51.1685,51.1783,5700.0
2014-09-30 14:20:00,52.2,52.21,52.05,52.07,4200.0,51.1685,51.1783,51.0214,51.041,4200.0
2014-09-30 14:25:00,52.04,52.14,51.98,52.14,9300.0,51.0116,51.1096,50.9528,51.1096,9300.0
2014-09-30 14:30:00,52.16,52.24,52.16,52.21,3300.0,51.1292,51.2077,51.1292,51.1783,3300.0
2014-09-30 14:35:00,52.13,52.13,52.09,52.09,1500.0,51.0998,51.0998,51.0606,51.0606,1500.0
2014-09-30 14:40:00,52.06,52.07,52.02,52.07,2100.0,51.0312,51.041,50.992,51.041,2100.0
2014-09-30 14:45:00,52.0,52.1,52.0,52.08,2400.0,50.9724,51.0704,50.9724,51.0508,2400.0
2014-09-30 14:50:00,52.12,52.12,52.08,52.12,2100.0,51.09,51.09,51.0508,51.09,2100.0
2014-09-30 14:55:00,52.12,52.15,52.11,52.13,3300.0,51.09,51.1194,51.0802,51.0998,3300.0
2014-09-30 15:00:00,52.06,52.08,52.02,52.07,2700.0,51.0312,51.0508,50.992,51.041,2700.0
2014-09-30 15:05:00,52.05,52.14,52.04,52.14,5700.0,51.0214,51.1096,51.0116,51.1096,5700.0
2014-09-30 15:10:00,52.15,52.18,52.11,52.11,7200.0,51.1194,51.1488,51.0802,51.0802,7200.0
2014-09-30 15:15:00,52.16,52.2,52.15,52.2,3300.0,51.1292,51.1685,51.1194,51.1685,3300.0
2014-09-30 15:20:00,52.25,52.36,52.25,52.31,2700.0,51.2175,51.3253,51.2175,51.2763,2700.0
2014-09-30 15:25:00,52.27,52.27,52.21,52.21,8100.0,51.2371,51.2371,51.1783,51.1783,8100.0
2014-09-30 15:30:00,52.25,52.25,52.21,52.23,4500.0,51.2175,51.2175,51.1783,51.1979,4500.0
2014-09-30 15:35:00,52.27,52.3,52.18,52.2,4200.0,51.2371,51.2665,51.1488,51.1685,4200.0
2014-09-30 15:40:00,52.17,52.21,52.16,52.16,7800.0,51.139,51.1783,51.1292,51.1292,7800.0
2014-09-30 15:45:00,52.17,52.25,52.14,52.19,24000.0,51.139,51.2175,51.1096,51.1587,24000.0
2014-09-30 15:50:00,52.18,52.18,52.09,52.17,28200.0,51.1488,51.1488,51.0606,51.139,28200.0
2014-09-30 15:55:00,52.16,52.16,51.95,51.99,82200.0,51.1292,51.1292,50.9234,50.9626,82200.0
2014-10-01 09:30:00,52.2,52.2,51.86,51.87,44700.0,51.1685,51.1685,50.8352,50.845,44700.0
2014-10-01 09:35:00,51.87,51.87,51.58,51.58,7800.0,50.845,50.845,50.5607,50.5607,7800.0
2014-10-01 09:40:00,51.53,51.67,51.29,51.29,73500.0,50.5117,50.6489,50.2764,50.2764,73500.0
2014-10-01 09:45:00,51.29,51.38,51.24,51.28,47700.0,50.2764,50.3647,50.2274,50.2666,47700.0
2014-10-01 09:50:00,51.26,51.54,51.16,51.47,72000.0,50.247,50.5215,50.149,50.4529,72000.0
2014-10-01 09:55:00,51.47,51.5,51.43,51.47,46500.0,50.4529,50.4823,50.4137,50.4529,46500.0
2014-10-01 10:00:00,51.42,51.43,51.04,51.04,30000.0,50.4039,50.4137,50.0314,50.0314,30000.0
2014-10-01 10:05:00,51.03,51.05,50.92,50.96,74100.0,50.0216,50.0412,49.9137,49.953,74100.0
2014-10-01 10:10:00,50.92,51.02,50.81,50.98,23100.0,49.9137,50.0118,49.8059,49.9726,23100.0
2014-10-01 10:15:00,51.03,51.23,51.02,51.19,10200.0,50.0216,50.2176,50.0118,50.1784,10200.0
2014-10-01 10:20:00,51.19,51.25,51.07,51.11,34500.0,50.1784,50.2372,50.0608,50.1,34500.0
2014-10-01 10:25:00,51.08,51.08,51.0,51.0,2700.0,50.0706,50.0706,49.9922,49.9922,2700.0
2014-10-01 10:30:00,51.04,51.09,51.02,51.09,2700.0,50.0314,50.0804,50.0118,50.0804,2700.0
2014-10-01 10:35:00,51.06,51.06,50.91,50.93,8400.0,50.051,50.051,49.9039,49.9236,8400.0
2014-10-01 10:40:00,50.95,51.07,50.95,50.99,7500.0,49.9432,50.0608,49.9432,49.9824,7500.0
2014-10-01 10:45:00,50.99,51.23,50.98,51.17,6000.0,49.9824,50.2176,49.9726,50.1588,6000.0
2014-10-01 10:50:00,51.18,51.3,51.16,51.25,2400.0,50.1686,50.2862,50.149,50.2372,2400.0
2014-10-01 10:55:00,51.26,51.33,51.26,51.33,2700.0,50.247,50.3156,50.247,50.3156,2700.0
2014-10-01 11:00:00,51.49,51.64,51.45,51.64,3300.0,50.4725,50.6195,50.4333,50.6195,3300.0
2014-10-01 11:05:00,51.64,51.77,51.63,51.67,72000.0,50.6195,50.747,50.6097,50.6489,72000.0
2014-10-01 11:10:00,51.67,51.67,51.44,51.44,29100.0,50.6489,50.6489,50.4235,50.4235,29100.0
2014-10-01 11:15:00,51.44,51.62,51.43,51.6,6000.0,50.4235,50.5999,50.4137,50.5803,6000.0
2014-10-01 11:20:00,51.62,51.64,51.51,51.51,10800.0,50.5999,50.6195,50.4921,50.4921,10800.0
2014-10-01 11:25:00,51.42,51.42,51.29,51.37,21000.0,50.4039,50.4039,50.2764,50.3549,21000.0
2014-10-01 11:30:00,51.37,51.4,51.28,51.3,9000.0,50.3549,50.3843,50.2666,50.2862,9000.0
2014-10-01 11:35:00,51.32,51.49,51.3,51.39,23700.0,50.3058,50.4725,50.2862,50.3745,23700.0
2014-10-01 11:40:00,51.38,51.47,51.38,51.47,5100.0,50.3647,50.4529,50.3647,50.4529,5100.0
2014-10-01 11:45:00,51.45,51.5,51.24,51.24,20100.0,50.4333,50.4823,50.2274,50.2274,20100.0
2014-10-01 11:50:00,51.31,51.41,51.31,51.37,2700.0,50.296,50.3941,50.296,50.3549,2700.0
2014-10-01 11:55:00,51.38,51.39,51.35,51.35,8100.0,50.3647,50.3745,50.3353,50.3353,8100.0
2014-10-01 12:00:00,51.35,51.35,51.2,51.2,3300.0,50.3353,50.3353,50.1882,50.1882,3300.0
2014-10-01 12:05:00,51.19,51.31,51.15,51.31,15300.0,50.1784,50.296,50.1392,50.296,15300.0
2014-10-01 12:10:00,51.25,51.27,51.13,51.16,16200.0,50.2372,50.2568,50.1196,50.149,16200.0
2014-10-01 12:15:00,51.15,51.17,51.09,51.09,1800.0,50.1392,50.1588,50.0804,50.0804,1800.0
2014-10-01 12:20:00,51.13,51.15,51.1,51.13,2400.0,50.1196,50.1392,50.0902,50.1196,2400.0
2014-10-01 12:25:00,51.16,51.25,51.08,51.24,64200.0,50.149,50.2372,50.0706,50.2274,64200.0
2014-10-01 12:30:00,51.21,51.21,51.08,51.11,3600.0,50.198,50.198,50.0706,50.1,3600.0
2014-10-01 12:35:00,51.09,51.13,51.08,51.13,3900.0,50.0804,50.1196,50.0706,50.1196,3900.0
2014-10-01 12:40:00,51.07,51.09,51.0,51.0,1800.0,50.0608,50.0804,49.9922,49.9922,1800.0
2014-10-01 12:45:00,50.99,51.01,50.91,50.95,23100.0,49.9824,50.002,49.9039,49.9432,23100.0
2014-10-01 12:50:00,50.9,51.07,50.88,51.07,29700.0,49.8941,50.0608,49.8745,50.0608,29700.0
2014-10-01 12:55:00,51.05,51.06,51.01,51.01,2100.0,50.0412,50.051,50.002,50.002,2100.0
2014-10-01 13:00:00,50.99,51.09,50.99,51.04,10500.0,49.9824,50.0804,49.9824,50.0314,10500.0
2014-10-01 13:05:00,51.08,51.08,50.96,50.96,3300.0,50.0706,50.0706,49.953,49.953,3300.0
2014-10-01 13:10:00,50.97,51.04,50.96,51.02,2100.0,49.9628,50.0314,49.953,50.0118,2100.0
2014-10-01 13:15:00,51.05,51.1,51.02,51.02,5400.0,50.0412,50.0902,50.0118,50.0118,5400.0
2014-10-01 13:20:00,51.03,51.12,51.0,51.11,3600.0,50.0216,50.1098,49.9922,50.1,3600.0
2014-10-01 13:25:00,51.16,51.17,51.11,51.11,4500.0,50.149,50.1588,50.1,50.1,4500.0
2014-10-01 13:30:00,51.06,51.08,51.03,51.08,3000.0,50.051,50.0706,50.0216,50.0706,3000.0
2014-10-01 13:35:00,51.03,51.03,50.92,50.92,4500.0,50.0216,50.0216,49.9137,49.9137,4500.0
2014-10-01 13:40:00,50.92,50.92,50.85,50.87,3000.0,49.9137,49.9137,49.8451,49.8647,3000.0
2014-10-01 13:45:00,50.89,50.95,50.89,50.95,1200.0,49.8843,49.9432,49.8843,49.9432,1200.0
2014-10-01 13:50:00,50.89,50.91,50.88,50.88,1800.0,49.8843,49.9039,49.8745,49.8745,1800.0
2014-10-01 13:55:00,50.87,50.87,50.79,50.82,6300.0,49.8647,49.8647,49.7863,49.8157,6300.0
2014-10-01 14:00:00,50.87,50.97,50.82,50.97,45600.0,49.8647,49.9628,49.8157,49.9628,45600.0
2014-10-01 14:05:00,51.09,51.09,51.09,51.09,600.0,50.0804,50.0804,50.0804,50.0804,600.0
2014-10-01 14:10:00,51.13,51.19,51.13,51.14,1200.0,50.1196,50.1784,50.1196,50.1294,1200.0
2014-10-01 14:15:00,51.14,51.14,51.14,51.14,300.0,50.1294,50.1294,50.1294,50.1294,300.0
2014-10-01 14:20:00,51.23,51.27,51.13,51.23,21300.0,50.2176,50.2568,50.1196,50.2176,21300.0
2014-10-01 14:25:00,51.31,51.34,51.26,51.28,3900.0,50.296,50.3254,50.247,50.2666,3900.0
2014-10-01 14:30:00,51.32,51.32,51.18,51.18,2400.0,50.3058,50.3058,50.1686,50.1686,2400.0
2014-10-01 14:35:00,51.19,51.24,51.17,51.22,2700.0,50.1784,50.2274,50.1588,50.2078,2700.0
2014-10-01 14:40:00,51.24,51.24,51.1,51.16,27000.0,50.2274,50.2274,50.0902,50.149,27000.0
2014-10-01 14:45:00,51.15,51.15,51.12,51.12,3600.0,50.1392,50.1392,50.1098,50.1098,3600.0
2014-10-01 14:50:00,51.11,51.16,51.11,51.12,3300.0,50.1,50.149,50.1,50.1098,3300.0
2014-10-01 14:55:00,51.1,51.1,51.01,51.01,3300.0,50.0902,50.0902,50.002,50.002,3300.0
2014-10-01 15:00:00,51.02,51.05,50.95,50.95,9300.0,50.0118,50.0412,49.9432,49.9432,9300.0
2014-10-01 15:05:00,50.91,50.97,50.87,50.89,6900.0,49.9039,49.9628,49.8647,49.8843,6900.0
2014-10-01 15:10:00,50.84,50.93,50.84,50.89,11700.0,49.8353,49.9236,49.8353,49.8843,11700.0
2014-10-01 15:15:00,50.94,51.03,50.94,51.03,3300.0,49.9334,50.0216,49.9334,50.0216,3300.0
2014-10-01 15:20:00,51.01,51.01,50.96,50.96,3000.0,50.002,50.002,49.953,49.953,3000.0
2014-10-01 15:25:00,50.99,51.06,50.99,51.03,8700.0,49.9824,50.051,49.9824,50.0216,8700.0
2014-10-01 15:30:00,51.12,51.18,51.08,51.13,4200.0,50.1098,50.1686,50.0706,50.1196,4200.0
2014-10-01 15:35:00,51.15,51.19,51.11,51.19,3600.0,50.1392,50.1784,50.1,50.1784,3600.0
2014-10-01 15:40:00,51.28,51.31,51.27,51.29,5100.0,50.2666,50.296,50.2568,50.2764,5100.0
2014-10-01 15:45:00,51.31,51.34,51.29,51.3,13800.0,50.296,50.3254,50.2764,50.2862,13800.0
2014-10-01 15:50:00,51.32,51.37,51.28,51.37,22500.0,50.3058,50.3549,50.2666,50.3549,22500.0
2014-10-01 15:55:00,51.35,51.43,51.29,51.29,39300.0,50.3353,50.4137,50.2764,50.2764,39300.0
2014-10-02 09:30:00,51.21,51.51,51.0,51.42,17100.0,50.198,50.4921,49.9922,50.4039,17100.0
2014-10-02 09:35:00,51.49,51.67,51.49,51.65,24900.0,50.4725,50.6489,50.4725,50.6293,24900.0
2014-10-02 09:40:00,51.64,51.64,51.46,51.52,13200.0,50.6195,50.6195,50.4431,50.5019,13200.0
2014-10-02 09:45:00,51.46,51.5,51.34,51.44,13800.0,50.4431,50.4823,50.3254,50.4235,13800.0
2014-10-02 09:50:00,51.43,51.66,51.43,51.49,16200.0,50.4137,50.6391,50.4137,50.4725,16200.0
2014-10-02 09:55:00,51.46,51.54,51.37,51.37,18300.0,50.4431,50.5215,50.3549,50.3549,18300.0
2014-10-02 10:00:00,51.4,51.48,51.36,51.41,14100.0,50.3843,50.4627,50.3451,50.3941,14100.0
2014-10-02 10:05:00,51.44,51.46,51.37,51.45,7200.0,50.4235,50.4431,50.3549,50.4333,7200.0
2014-10-02 10:10:00,51.36,51.36,51.12,51.13,6600.0,50.3451,50.3451,50.1098,50.1196,6600.0
2014-10-02 10:15:00,51.09,51.15,50.91,50.91,10500.0,50.0804,50.1392,49.9039,49.9039,10500.0
2014-10-02 10:20:00,50.97,51.1,50.97,51.1,3600.0,49.9628,50.0902,49.9628,50.0902,3600.0
2014-10-02 10:25:00,51.13,51.18,51.04,51.04,3000.0,50.1196,50.1686,50.0314,50.0314,3000.0
2014-10-02 10:30:00,51.02,51.02,50.8,50.8,3300.0,50.0118,50.0118,49.7961,49.7961,3300.0
2014-10-02 10:35:00,50.78,50.78,50.72,50.77,21900.0,49.7765,49.7765,49.7177,49.7667,21900.0
2014-10-02 10:40:00,50.77,50.86,50.76,50.8,23100.0,49.7667,49.8549,49.7569,49.7961,23100.0
2014-10-02 10:45:00,50.77,50.93,50.77,50.89,3600.0,49.7667,49.9236,49.7667,49.8843,3600.0
2014-10-02 10:50:00,50.88,50.88,50.79,50.8,6600.0,49.8745,49.8745,49.7863,49.7961,6600.0
2014-10-02 10:55:00,50.76,50.76,50.47,50.47,31200.0,49.7569,49.7569,49.4726,49.4726,31200.0
2014-10-02 11:00:00,50.47,50.54,50.4,50.54,24000.0,49.4726,49.5413,49.404,49.5413,24000.0
2014-10-02 11:05:00,50.57,50.63,50.56,50.62,25500.0,49.5707,49.6295,49.5609,49.6197,25500.0
2014-10-02 11:10:00,50.6,50.87,50.6,50.87,22800.0,49.6001,49.8647,49.6001,49.8647,22800.0
2014-10-02 11:15:00,50.96,51.03,50.95,50.99,3600.0,49.953,50.0216,49.9432,49.9824,3600.0
2014-10-02 11:20:00,50.96,50.98,50.81,50.81,4800.0,49.953,49.9726,49.8059,49.8059,4800.0
2014-10-02 11:25:00,50.82,50.83,50.75,50.75,9300.0,49.8157,49.8255,49.7471,49.7471,9300.0
2014-10-02 11:30:00,50.81,50.81,50.61,50.61,12600.0,49.8059,49.8059,49.6099,49.6099,12600.0
2014-10-02 11:35:00,50.61,50.62,50.44,50.48,22200.0,49.6099,49.6197,49.4432,49.4824,22200.0
2014-10-02 11:40:00,50.52,50.52,50.31,50.38,8700.0,49.5217,49.5217,49.3158,49.3844,8700.0
2014-10-02 11:45:00,50.41,50.57,50.39,50.52,16200.0,49.4138,49.5707,49.3942,49.5217,16200.0
2014-10-02 11:50:00,50.51,50.54,50.44,50.5,4800.0,49.5118,49.5413,49.4432,49.502,4800.0
2014-10-02 11:55:00,50.52,50.52,50.48,50.5,1200.0,49.5217,49.5217,49.4824,49.502,1200.0
2014-10-02 12:00:00,50.55,50.59,50.55,50.58,1500.0,49.5511,49.5903,49.5511,49.5805,1500.0
2014-10-02 12:05:00,50.64,50.69,50.62,50.68,2700.0,49.6393,49.6883,49.6197,49.6785,2700.0
2014-10-02 12:10:00,50.78,50.83,50.75,50.83,9900.0,49.7765,49.8255,49.7471,49.8255,9900.0
2014-10-02 12:15:00,50.79,50.79,50.77,50.77,900.0,49.7863,49.7863,49.7667,49.7667,900.0
2014-10-02 12:20:00,50.74,50.78,50.71,50.78,13200.0,49.7373,49.7765,49.7079,49.7765,13200.0
2014-10-02 12:25:00,50.77,50.78,50.7,50.7,3300.0,49.7667,49.7765,49.6981,49.6981,3300.0
2014-10-02 12:30:00,50.75,50.81,50.71,50.72,4800.0,49.7471,49.8059,49.7079,49.7177,4800.0
2014-10-02 12:35:00,50.71,50.71,50.71,50.71,600.0,49.7079,49.7079,49.7079,49.7079,600.0
2014-10-02 12:40:00,50.76,50.89,50.72,50.89,2400.0,49.7569,49.8843,49.7177,49.8843,2400.0
2014-10-02 12:45:00,50.92,50.97,50.87,50.93,2100.0,49.9137,49.9628,49.8647,49.9236,2100.0
2014-10-02 12:50:00,51.18,51.35,51.13,51.35,7800.0,50.1686,50.3353,50.1196,50.3353,7800.0
2014-10-02 12:55:00,51.42,51.44,51.3,51.4,5100.0,50.4039,50.4235,50.2862,50.3843,5100.0
2014-10-02 13:00:00,51.42,51.42,51.29,51.34,4200.0,50.4039,50.4039,50.2764,50.3254,4200.0
2014-10-02 13:05:00,51.35,51.35,51.29,51.34,2100.0,50.3353,50.3353,50.2764,50.3254,2100.0
2014-10-02 13:10:00,51.43,51.5,51.38,51.5,12300.0,50.4137,50.4823,50.3647,50.4823,12300.0
2014-10-02 13:15:00,51.58,51.7,51.56,51.7,15300.0,50.5607,50.6783,50.5411,50.6783,15300.0
2014-10-02 13:20:00,51.66,51.68,51.65,51.68,3300.0,50.6391,50.6587,50.6293,50.6587,3300.0
2014-10-02 13:25:00,51.71,51.99,51.71,51.99,76200.0,50.6881,50.9626,50.6881,50.9626,76200.0
2014-10-02 13:30:00,51.99,52.07,51.97,52.06,29100.0,50.9626,51.041,50.943,51.0312,29100.0
2014-10-02 13:35:00,52.02,52.04,51.89,51.93,22800.0,50.992,51.0116,50.8646,50.9038,22800.0
2014-10-02 13:40:00,51.93,51.93,51.81,51.82,9000.0,50.9038,50.9038,50.7862,50.796,9000.0
2014-10-02 13:45:00,51.86,51.91,51.82,51.9,3000.0,50.8352,50.8842,50.796,50.8744,3000.0
2014-10-02 13:50:00,51.98,52.0,51.98,52.0,1200.0,50.9528,50.9724,50.9528,50.9724,1200.0
2014-10-02 13:55:00,52.04,52.05,51.92,51.92,8700.0,51.0116,51.0214,50.894,50.894,8700.0
2014-10-02 14:00:00,51.94,51.97,51.93,51.97,2700.0,50.9136,50.943,50.9038,50.943,2700.0
2014-10-02 14:05:00,52.03,52.22,52.03,52.18,19500.0,51.0018,51.1881,51.0018,51.1488,19500.0
2014-10-02 14:10:00,52.12,52.16,52.1,52.16,21900.0,51.09,51.1292,51.0704,51.1292,21900.0
2014-10-02 14:15:00,52.18,52.18,52.05,52.05,7200.0,51.1488,51.1488,51.0214,51.0214,7200.0
2014-10-02 14:20:00,52.04,52.05,51.9,51.91,4800.0,51.0116,51.0214,50.8744,50.8842,4800.0
2014-10-02 14:25:00,51.92,52.0,51.92,52.0,900.0,50.894,50.9724,50.894,50.9724,900.0
2014-10-02 14:30:00,51.98,51.98,51.89,51.9,3600.0,50.9528,50.9528,50.8646,50.8744,3600.0
2014-10-02 14:35:00,51.94,51.94,51.94,51.94,300.0,50.9136,50.9136,50.9136,50.9136,300.0
2014-10-02 14:40:00,51.92,52.04,51.92,52.04,1800.0,50.894,51.0116,50.894,51.0116,1800.0
2014-10-02 14:45:00,52.03,52.12,52.02,52.08,9000.0,51.0018,51.09,50.992,51.0508,9000.0
2014-10-02 14:50:00,52.08,52.08,52.08,52.08,1800.0,51.0508,51.0508,51.0508,51.0508,1800.0
2014-10-02 14:55:00,52.09,52.15,52.06,52.08,14400.0,51.0606,51.1194,51.0312,51.0508,14400.0
2014-10-02 15:00:00,52.09,52.09,51.98,52.04,16200.0,51.0606,51.0606,50.9528,51.0116,16200.0
2014-10-02 15:05:00,52.0,52.03,51.99,51.99,3000.0,50.9724,51.0018,50.9626,50.9626,3000.0
2014-10-02 15:10:00,52.03,52.04,51.95,51.96,18600.0,51.0018,51.0116,50.9234,50.9332,18600.0
2014-10-02 15:15:00,51.97,51.98,51.85,51.87,9000.0,50.943,50.9528,50.8254,50.845,9000.0
2014-10-02 15:20:00,51.86,51.89,51.85,51.89,7500.0,50.8352,50.8646,50.8254,50.8646,7500.0
2014-10-02 15:25:00,51.93,51.93,51.89,51.89,2100.0,50.9038,50.9038,50.8646,50.8646,2100.0
2014-10-02 15:30:00,51.89,51.89,51.84,51.86,6300.0,50.8646,50.8646,50.8156,50.8352,6300.0
2014-10-02 15:35:00,51.86,51.91,51.85,51.91,7200.0,50.8352,50.8842,50.8254,50.8842,7200.0
2014-10-02 15:40:00,51.93,51.94,51.84,51.86,15300.0,50.9038,50.9136,50.8156,50.8352,15300.0
2014-10-02 15:45:00,51.85,51.88,51.82,51.88,18600.0,50.8254,50.8548,50.796,50.8548,18600.0
2014-10-02 15:50:00,51.94,51.97,51.92,51.93,9600.0,50.9136,50.943,50.894,50.9038,9600.0
2014-10-02 15:55:00,51.93,52.07,51.93,51.96,74700.0,50.9038,51.041,50.9038,50.9332,74700.0
2014-10-03 09:30:00,52.53,52.86,52.31,52.61,31800.0,51.4919,51.8154,51.2763,51.5704,31800.0
2014-10-03 09:35:00,52.58,52.58,52.14,52.16,8100.0,51.5409,51.5409,51.1096,51.1292,8100.0
2014-10-03 09:40:00,52.16,52.48,52.14,52.48,46200.0,51.1292,51.4429,51.1096,51.4429,46200.0
2014-10-03 09:45:00,52.46,52.48,52.34,52.34,11700.0,51.4233,51.4429,51.3057,51.3057,11700.0
2014-10-03 09:50:00,52.3,52.4,52.23,52.38,27900.0,51.2665,51.3645,51.1979,51.3449,27900.0
2014-10-03 09:55:00,52.37,52.63,52.37,52.58,28800.0,51.3351,51.59,51.3351,51.5409,28800.0
2014-10-03 10:00:00,52.61,52.83,52.61,52.83,8100.0,51.5704,51.786,51.5704,51.786,8100.0
2014-10-03 10:05:00,52.83,52.84,52.74,52.76,8400.0,51.786,51.7958,51.6978,51.7174,8400.0
2014-10-03 10:10:00,52.77,52.78,52.7,52.77,6300.0,51.7272,51.737,51.6586,51.7272,6300.0
2014-10-03 10:15:00,52.73,52.73,52.61,52.63,3000.0,51.688,51.688,51.5704,51.59,3000.0
2014-10-03 10:20:00,52.61,52.66,52.46,52.46,9000.0,51.5704,51.6194,51.4233,51.4233,9000.0
2014-10-03 10:25:00,52.42,52.51,52.42,52.51,7500.0,51.3841,51.4723,51.3841,51.4723,7500.0
2014-10-03 10:30:00,52.53,52.55,52.45,52.51,7500.0,51.4919,51.5115,51.4135,51.4723,7500.0
2014-10-03 10:35:00,52.52,52.79,52.52,52.76,19500.0,51.4821,51.7468,51.4821,51.7174,19500.0
2014-10-03 10:40:00,52.74,52.74,52.54,52.72,14400.0,51.6978,51.6978,51.5017,51.6782,14400.0
2014-10-03 10:45:00,52.72,52.81,52.72,52.8,3900.0,51.6782,51.7664,51.6782,51.7566,3900.0
2014-10-03 10:50:00,52.77,52.87,52.74,52.87,3000.0,51.7272,51.8252,51.6978,51.8252,3000.0
2014-10-03 10:55:00,52.89,52.93,52.89,52.93,2100.0,51.8448,51.884,51.8448,51.884,2100.0
2014-10-03 11:00:00,52.92,53.0,52.9,52.95,9300.0,51.8742,51.9526,51.8546,51.9036,9300.0
2014-10-03 11:05:00,53.01,53.02,52.93,52.96,5700.0,51.9624,51.9722,51.884,51.9134,5700.0
2014-10-03 11:10:00,52.93,52.94,52.76,52.81,8100.0,51.884,51.8938,51.7174,51.7664,8100.0
2014-10-03 11:15:00,52.83,52.96,52.83,52.85,6900.0,51.786,51.9134,51.786,51.8056,6900.0
2014-10-03 11:20:00,52.81,52.9,52.81,52.9,6900.0,51.7664,51.8546,51.7664,51.8546,6900.0
2014-10-03 11:25:00,52.91,52.96,52.9,52.96,1800.0,51.8644,51.9134,51.8546,51.9134,1800.0
2014-10-03 11:30:00,52.98,52.98,52.91,52.93,8100.0,51.933,51.933,51.8644,51.884,8100.0
2014-10-03 11:35:00,52.96,52.96,52.92,52.92,5700.0,51.9134,51.9134,51.8742,51.8742,5700.0
2014-10-03 11:40:00,52.9,52.91,52.88,52.91,2700.0,51.8546,51.8644,51.835,51.8644,2700.0
2014-10-03 11:45:00,52.93,52.94,52.79,52.85,18600.0,51.884,51.8938,51.7468,51.8056,18600.0
2014-10-03 11:50:00,52.82,52.82,52.77,52.81,2400.0,51.7762,51.7762,51.7272,51.7664,2400.0
2014-10-03 11:55:00,52.82,52.93,52.82,52.93,12900.0,51.7762,51.884,51.7762,51.884,12900.0
2014-10-03 12:00:00,52.87,52.92,52.86,52.92,6000.0,51.8252,51.8742,51.8154,51.8742,6000.0
2014-10-03 12:05:00,52.92,52.92,52.86,52.86,3900.0,51.8742,51.8742,51.8154,51.8154,3900.0
2014-10-03 12:10:00,52.9,52.93,52.88,52.88,2400.0,51.8546,51.884,51.835,51.835,2400.0
2014-10-03 12:15:00,52.83,52.85,52.82,52.83,1200.0,51.786,51.8056,51.7762,51.786,1200.0
2014-10-03 12:20:00,52.87,52.89,52.81,52.85,3600.0,51.8252,51.8448,51.7664,51.8056,3600.0
2014-10-03 12:25:00,52.86,52.88,52.86,52.88,1200.0,51.8154,51.835,51.8154,51.835,1200.0
2014-10-03 12:30:00,52.92,52.92,52.85,52.85,8700.0,51.8742,51.8742,51.8056,51.8056,8700.0
2014-10-03 12:35:00,52.86,52.88,52.85,52.86,3300.0,51.8154,51.835,51.8056,51.8154,3300.0
2014-10-03 12:40:00,52.86,52.9,52.86,52.9,900.0,51.8154,51.8546,51.8154,51.8546,900.0
2014-10-03 12:45:00,52.86,52.86,52.79,52.79,2700.0,51.8154,51.8154,51.7468,51.7468,2700.0
2014-10-03 12:50:00,52.8,52.82,52.79,52.82,3900.0,51.7566,51.7762,51.7468,51.7762,3900.0
2014-10-03 12:55:00,52.9,52.9,52.82,52.82,3000.0,51.8546,51.8546,51.7762,51.7762,3000.0
2014-10-03 13:00:00,52.8,52.83,52.77,52.81,3600.0,51.7566,51.786,51.7272,51.7664,3600.0
2014-10-03 13:05:00,52.75,52.8,52.74,52.77,3000.0,51.7076,51.7566,51.6978,51.7272,3000.0
2014-10-03 13:10:00,52.75,52.76,52.74,52.75,2400.0,51.7076,51.7174,51.6978,51.7076,2400.0
2014-10-03 13:15:00,52.67,52.69,52.6,52.69,6300.0,51.6292,51.6488,51.5605,51.6488,6300.0
2014-10-03 13:20:00,52.72,52.72,52.67,52.67,3300.0,51.6782,51.6782,51.6292,51.6292,3300.0
2014-10-03 13:25:00,52.67,52.67,52.67,52.67,0.0,51.6292,51.6292,51.6292,51.6292,0.0
2014-10-03 13:30:00,52.69,52.69,52.69,52.69,300.0,51.6488,51.6488,51.6488,51.6488,300.0
2014-10-03 13:35:00,52.64,52.68,52.64,52.68,1800.0,51.5998,51.639,51.5998,51.639,1800.0
2014-10-03 13:40:00,52.65,52.68,52.65,52.66,1200.0,51.6096,51.639,51.6096,51.6194,1200.0
2014-10-03 13:45:00,52.67,52.67,52.63,52.65,2700.0,51.6292,51.6292,51.59,51.6096,2700.0
2014-10-03 13:50:00,52.61,52.66,52.61,52.66,900.0,51.5704,51.6194,51.5704,51.6194,900.0
2014-10-03 13:55:00,52.7,52.7,52.7,52.7,600.0,51.6586,51.6586,51.6586,51.6586,600.0
2014-10-03 14:00:00,52.7,52.7,52.7,52.7,0.0,51.6586,51.6586,51.6586,51.6586,0.0
2014-10-03 14:05:00,52.81,52.81,52.74,52.74,1500.0,51.7664,51.7664,51.6978,51.6978,1500.0
2014-10-03 14:10:00,52.73,52.76,52.73,52.74,4200.0,51.688,51.7174,51.688,51.6978,4200.0
2014-10-03 14:15:00,52.7,52.71,52.7,52.71,1200.0,51.6586,51.6684,51.6586,51.6684,1200.0
2014-10-03 14:20:00,52.73,52.75,52.72,52.75,1200.0,51.688,51.7076,51.6782,51.7076,1200.0
2014-10-03 14:25:00,52.75,52.83,52.75,52.78,2700.0,51.7076,51.786,51.7076,51.737,2700.0
2014-10-03 14:30:00,52.75,52.77,52.75,52.77,3000.0,51.7076,51.7272,51.7076,51.7272,3000.0
2014-10-03 14:35:00,52.83,52.9,52.83,52.88,14100.0,51.786,51.8546,51.786,51.835,14100.0
2014-10-03 14:40:00,52.9,52.9,52.86,52.86,1500.0,51.8546,51.8546,51.8154,51.8154,1500.0
2014-10-03 14:45:00,52.86,52.88,52.85,52.88,3000.0,51.8154,51.835,51.8056,51.835,3000.0
2014-10-03 14:50:00,52.85,52.88,52.85,52.88,900.0,51.8056,51.835,51.8056,51.835,900.0
2014-10-03 14:55:00,52.84,52.84,52.81,52.82,3900.0,51.7958,51.7958,51.7664,51.7762,3900.0
2014-10-03 15:00:00,52.83,52.88,52.82,52.88,2400.0,51.786,51.835,51.7762,51.835,2400.0
2014-10-03 15:05:00,52.86,52.89,52.85,52.88,4200.0,51.8154,51.8448,51.8056,51.835,4200.0
2014-10-03 15:10:00,52.87,52.87,52.82,52.85,3000.0,51.8252,51.8252,51.7762,51.8056,3000.0
2014-10-03 15:15:00,52.82,52.88,52.81,52.86,8400.0,51.7762,51.835,51.7664,51.8154,8400.0
2014-10-03 15:20:00,52.86,52.86,52.86,52.86,0.0,51.8154,51.8154,51.8154,51.8154,0.0
2014-10-03 15:25:00,52.86,52.88,52.85,52.85,2700.0,51.8154,51.835,51.8056,51.8056,2700.0
2014-10-03 15:30:00,52.84,52.86,52.79,52.8,5700.0,51.7958,51.8154,51.7468,51.7566,5700.0
2014-10-03 15:35:00,52.8,52.82,52.78,52.78,11400.0,51.7566,51.7762,51.737,51.737,11400.0
2014-10-03 15:40:00,52.78,52.8,52.73,52.73,18300.0,51.737,51.7566,51.688,51.688,18300.0
2014-10-03 15:45:00,52.76,52.84,52.76,52.84,14100.0,51.7174,51.7958,51.7174,51.7958,14100.0
2014-10-03 15:50:00,52.84,52.85,52.8,52.85,14700.0,51.7958,51.8056,51.7566,51.8056,14700.0
2014-10-03 15:55:00,52.85,52.86,52.78,52.78,29700.0,51.8056,51.8154,51.737,51.737,29700.0
2014-10-06 09:30:00,53.18,53.18,52.95,52.95,23700.0,52.1291,52.1291,51.9036,51.9036,23700.0
2014-10-06 09:35:00,52.93,53.01,52.5,52.51,7800.0,51.884,51.9624,51.4625,51.4723,7800.0
2014-10-06 09:40:00,52.48,52.48,52.21,52.21,9300.0,51.4429,51.4429,51.1783,51.1783,9300.0
2014-10-06 09:45:00,52.33,52.33,52.06,52.15,10800.0,51.2959,51.2959,51.0312,51.1194,10800.0
2014-10-06 09:50:00,52.06,52.14,52.06,52.07,14100.0,51.0312,51.1096,51.0312,51.041,14100.0
2014-10-06 09:55:00,52.16,52.53,52.16,52.33,84300.0,51.1292,51.4919,51.1292,51.2959,84300.0
2014-10-06 10:00:00,52.35,52.35,52.19,52.26,5400.0,51.3155,51.3155,51.1587,51.2273,5400.0
2014-10-06 10:05:00,52.27,52.34,52.21,52.22,20700.0,51.2371,51.3057,51.1783,51.1881,20700.0
2014-10-06 10:10:00,52.19,52.29,52.08,52.11,28500.0,51.1587,51.2567,51.0508,51.0802,28500.0
2014-10-06 10:15:00,52.09,52.16,52.0,52.03,26700.0,51.0606,51.1292,50.9724,51.0018,26700.0
2014-10-06 10:20:00,51.93,51.99,51.91,51.91,24300.0,50.9038,50.9626,50.8842,50.8842,24300.0
2014-10-06 10:25:00,51.98,52.01,51.87,52.01,23700.0,50.9528,50.9822,50.845,50.9822,23700.0
2014-10-06 10:30:00,51.97,52.11,51.93,52.11,15900.0,50.943,51.0802,50.9038,51.0802,15900.0
2014-10-06 10:35:00,52.07,52.22,52.07,52.15,9600.0,51.041,51.1881,51.041,51.1194,9600.0
2014-10-06 10:40:00,52.2,52.27,52.12,52.13,23400.0,51.1685,51.2371,51.09,51.0998,23400.0
2014-10-06 10:45:00,52.08,52.08,51.71,51.71,15300.0,51.0508,51.0508,50.6881,50.6881,15300.0
2014-10-06 10:50:00,51.68,51.68,51.59,51.59,12300.0,50.6587,50.6587,50.5705,50.5705,12300.0
2014-10-06 10:55:00,51.58,51.74,51.56,51.74,19800.0,50.5607,50.7175,50.5411,50.7175,19800.0
2014-10-06 11:00:00,51.71,51.75,51.68,51.75,4500.0,50.6881,50.7273,50.6587,50.7273,4500.0
2014-10-06 11:05:00,51.76,51.76,51.65,51.75,17700.0,50.7371,50.7371,50.6293,50.7273,17700.0
2014-10-06 11:10:00,51.72,51.78,51.65,51.78,24600.0,50.6979,50.7568,50.6293,50.7568,24600.0
2014-10-06 11:15:00,51.69,51.73,51.64,51.73,5700.0,50.6685,50.7077,50.6195,50.7077,5700.0
2014-10-06 11:20:00,51.7,51.7,51.59,51.6,14400.0,50.6783,50.6783,50.5705,50.5803,14400.0
2014-10-06 11:25:00,51.66,51.71,51.53,51.59,6000.0,50.6391,50.6881,50.5117,50.5705,6000.0
2014-10-06 11:30:00,51.61,51.76,51.6,51.69,10200.0,50.5901,50.7371,50.5803,50.6685,10200.0
2014-10-06 11:35:00,51.66,51.66,51.47,51.47,36300.0,50.6391,50.6391,50.4529,50.4529,36300.0
2014-10-06 11:40:00,51.53,51.54,51.38,51.38,8400.0,50.5117,50.5215,50.3647,50.3647,8400.0
2014-10-06 11:45:00,51.35,51.45,51.34,51.43,25800.0,50.3353,50.4333,50.3254,50.4137,25800.0
2014-10-06 11:50:00,51.46,51.51,51.41,51.5,5700.0,50.4431,50.4921,50.3941,50.4823,5700.0
2014-10-06 11:55:00,51.47,51.55,51.44,51.55,8700.0,50.4529,50.5313,50.4235,50.5313,8700.0
2014-10-06 12:00:00,51.61,51.61,51.61,51.61,600.0,50.5901,50.5901,50.5901,50.5901,600.0
2014-10-06 12:05:00,51.65,51.71,51.62,51.65,3000.0,50.6293,50.6881,50.5999,50.6293,3000.0
2014-10-06 12:10:00,51.6,51.63,51.55,51.57,2400.0,50.5803,50.6097,50.5313,50.5509,2400.0
2014-10-06 12:15:00,51.59,51.7,51.59,51.69,4200.0,50.5705,50.6783,50.5705,50.6685,4200.0
2014-10-06 12:20:00,51.67,51.67,51.6,51.6,7800.0,50.6489,50.6489,50.5803,50.5803,7800.0
2014-10-06 12:25:00,51.62,51.69,51.62,51.63,6900.0,50.5999,50.6685,50.5999,50.6097,6900.0
2014-10-06 12:30:00,51.6,51.62,51.5,51.62,8100.0,50.5803,50.5999,50.4823,50.5999,8100.0
2014-10-06 12:35:00,51.61,51.61,51.52,51.54,3900.0,50.5901,50.5901,50.5019,50.5215,3900.0
2014-10-06 12:40:00,51.62,51.65,51.49,51.49,8100.0,50.5999,50.6293,50.4725,50.4725,8100.0
2014-10-06 12:45:00,51.45,51.54,51.45,51.54,10200.0,50.4333,50.5215,50.4333,50.5215,10200.0
2014-10-06 12:50:00,51.56,51.59,51.55,51.55,5700.0,50.5411,50.5705,50.5313,50.5313,5700.0
2014-10-06 12:55:00,51.53,51.65,51.51,51.54,5700.0,50.5117,50.6293,50.4921,50.5215,5700.0
2014-10-06 13:00:00,51.51,51.6,51.49,51.6,5700.0,50.4921,50.5803,50.4725,50.5803,5700.0
2014-10-06 13:05:00,51.58,51.58,51.57,51.57,1200.0,50.5607,50.5607,50.5509,50.5509,1200.0
2014-10-06 13:10:00,51.55,51.59,51.51,51.59,5400.0,50.5313,50.5705,50.4921,50.5705,5400.0
2014-10-06 13:15:00,51.64,51.66,51.62,51.62,3600.0,50.6195,50.6391,50.5999,50.5999,3600.0
2014-10-06 13:20:00,51.64,51.74,51.61,51.74,2100.0,50.6195,50.7175,50.5901,50.7175,2100.0
2014-10-06 13:25:00,51.78,51.78,51.7,51.74,5700.0,50.7568,50.7568,50.6783,50.7175,5700.0
2014-10-06 13:30:00,51.72,51.79,51.72,51.76,9000.0,50.6979,50.7666,50.6979,50.7371,9000.0
2014-10-06 13:35:00,51.76,51.77,51.7,51.7,9300.0,50.7371,50.747,50.6783,50.6783,9300.0
2014-10-06 13:40:00,51.73,51.73,51.73,51.73,300.0,50.7077,50.7077,50.7077,50.7077,300.0
2014-10-06 13:45:00,51.73,51.73,51.73,51.73,0.0,50.7077,50.7077,50.7077,50.7077,0.0
2014-10-06 13:50:00,51.76,51.9,51.74,51.9,4500.0,50.7371,50.8744,50.7175,50.8744,4500.0
2014-10-06 13:55:00,51.86,51.9,51.78,51.81,7500.0,50.8352,50.8744,50.7568,50.7862,7500.0
2014-10-06 14:00:00,51.82,51.83,51.74,51.74,9000.0,50.796,50.8058,50.7175,50.7175,9000.0
2014-10-06 14:05:00,51.76,51.77,51.65,51.65,6900.0,50.7371,50.747,50.6293,50.6293,6900.0
2014-10-06 14:10:00,51.67,51.72,51.64,51.68,6000.0,50.6489,50.6979,50.6195,50.6587,6000.0
2014-10-06 14:15:00,51.68,51.79,51.68,51.79,3900.0,50.6587,50.7666,50.6587,50.7666,3900.0
2014-10-06 14:20:00,51.85,51.91,51.85,51.91,9000.0,50.8254,50.8842,50.8254,50.8842,9000.0
2014-10-06 14:25:00,51.92,51.92,51.88,51.91,5100.0,50.894,50.894,50.8548,50.8842,5100.0
2014-10-06 14:30:00,51.93,52.0,51.91,51.92,7200.0,50.9038,50.9724,50.8842,50.894,7200.0
2014-10-06 14:35:00,51.95,51.98,51.95,51.98,4800.0,50.9234,50.9528,50.9234,50.9528,4800.0
2014-10-06 14:40:00,51.94,51.95,51.92,51.95,4500.0,50.9136,50.9234,50.894,50.9234,4500.0
2014-10-06 14:45:00,51.98,52.02,51.93,51.93,3900.0,50.9528,50.992,50.9038,50.9038,3900.0
2014-10-06 14:50:00,52.03,52.08,52.01,52.01,5700.0,51.0018,51.0508,50.9822,50.9822,5700.0
2014-10-06 14:55:00,52.0,52.0,51.97,51.98,2400.0,50.9724,50.9724,50.943,50.9528,2400.0
2014-10-06 15:00:00,51.99,52.01,51.87,51.91,7200.0,50.9626,50.9822,50.845,50.8842,7200.0
2014-10-06 15:05:00,51.88,51.9,51.87,51.87,4200.0,50.8548,50.8744,50.845,50.845,4200.0
2014-10-06 15:10:00,51.88,51.9,51.85,51.85,2400.0,50.8548,50.8744,50.8254,50.8254,2400.0
2014-10-06 15:15:00,51.9,51.95,51.89,51.95,5100.0,50.8744,50.9234,50.8646,50.9234,5100.0
2014-10-06 15:20:00,51.89,51.97,51.88,51.95,4500.0,50.8646,50.943,50.8548,50.9234,4500.0
2014-10-06 15:25:00,51.92,51.92,51.86,51.86,11400.0,50.894,50.894,50.8352,50.8352,11400.0
2014-10-06 15:30:00,51.84,51.84,51.78,51.78,4500.0,50.8156,50.8156,50.7568,50.7568,4500.0
2014-10-06 15:35:00,51.8,51.81,51.76,51.8,7500.0,50.7764,50.7862,50.7371,50.7764,7500.0
2014-10-06 15:40:00,51.78,51.78,51.6,51.71,35100.0,50.7568,50.7568,50.5803,50.6881,35100.0
2014-10-06 15:45:00,51.7,51.72,51.69,51.72,6900.0,50.6783,50.6979,50.6685,50.6979,6900.0
2014-10-06 15:50:00,51.69,51.7,51.64,51.7,13200.0,50.6685,50.6783,50.6195,50.6783,13200.0
2014-10-06 15:55:00,51.67,51.67,51.61,51.63,22500.0,50.6489,50.6489,50.5901,50.6097,22500.0
2014-10-07 09:30:00,51.32,51.67,50.43,50.52,200400.0,50.3058,50.6489,49.4334,49.5217,200400.0
2014-10-07 09:35:00,50.52,50.58,50.43,50.58,222000.0,49.5217,49.5805,49.4334,49.5805,222000.0
2014-10-07 09:40:00,50.58,50.75,50.58,50.63,36300.0,49.5805,49.7471,49.5805,49.6295,36300.0
2014-10-07 09:45:00,50.66,50.7,50.58,50.67,30000.0,49.6589,49.6981,49.5805,49.6687,30000.0
2014-10-07 09:50:00,50.64,50.67,50.54,50.67,54900.0,49.6393,49.6687,49.5413,49.6687,54900.0
2014-10-07 09:55:00,50.66,50.75,50.63,50.74,26700.0,49.6589,49.7471,49.6295,49.7373,26700.0
2014-10-07 10:00:00,50.75,50.81,50.71,50.77,55800.0,49.7471,49.8059,49.7079,49.7667,55800.0
2014-10-07 10:05:00,50.83,50.87,50.73,50.82,50100.0,49.8255,49.8647,49.7275,49.8157,50100.0
2014-10-07 10:10:00,50.91,50.97,50.82,50.83,26700.0,49.9039,49.9628,49.8157,49.8255,26700.0
2014-10-07 10:15:00,50.8,50.94,50.8,50.94,87300.0,49.7961,49.9334,49.7961,49.9334,87300.0
2014-10-07 10:20:00,50.93,50.96,50.84,50.89,24300.0,49.9236,49.953,49.8353,49.8843,24300.0
2014-10-07 10:25:00,50.84,50.99,50.8,50.97,22200.0,49.8353,49.9824,49.7961,49.9628,22200.0
2014-10-07 10:30:00,51.04,51.23,51.04,51.1,41400.0,50.0314,50.2176,50.0314,50.0902,41400.0
2014-10-07 10:35:00,51.0,51.0,50.92,50.92,4200.0,49.9922,49.9922,49.9137,49.9137,4200.0
2014-10-07 10:40:00,50.92,51.05,50.92,51.0,18900.0,49.9137,50.0412,49.9137,49.9922,18900.0
2014-10-07 10:45:00,51.02,51.11,50.94,50.97,6600.0,50.0118,50.1,49.9334,49.9628,6600.0
2014-10-07 10:50:00,50.99,51.01,50.99,51.01,1200.0,49.9824,50.002,49.9824,50.002,1200.0
2014-10-07 10:55:00,51.0,51.0,50.84,50.87,9300.0,49.9922,49.9922,49.8353,49.8647,9300.0
2014-10-07 11:00:00,50.79,50.83,50.75,50.8,17400.0,49.7863,49.8255,49.7471,49.7961,17400.0
2014-10-07 11:05:00,50.83,50.9,50.74,50.89,12000.0,49.8255,49.8941,49.7373,49.8843,12000.0
2014-10-07 11:10:00,50.89,50.93,50.86,50.86,13500.0,49.8843,49.9236,49.8549,49.8549,13500.0
2014-10-07 11:15:00,50.83,50.89,50.79,50.89,5400.0,49.8255,49.8843,49.7863,49.8843,5400.0
2014-10-07 11:20:00,50.94,51.01,50.92,50.94,10500.0,49.9334,50.002,49.9137,49.9334,10500.0
2014-10-07 11:25:00,50.87,50.96,50.87,50.94,12900.0,49.8647,49.953,49.8647,49.9334,12900.0
2014-10-07 11:30:00,50.9,50.98,50.88,50.96,11700.0,49.8941,49.9726,49.8745,49.953,11700.0
2014-10-07 11:35:00,50.96,50.99,50.86,50.99,22500.0,49.953,49.9824,49.8549,49.9824,22500.0
2014-10-07 11:40:00,50.94,51.16,50.94,51.16,1800.0,49.9334,50.149,49.9334,50.149,1800.0
2014-10-07 11:45:00,51.13,51.17,51.1,51.12,6600.0,50.1196,50.1588,50.0902,50.1098,6600.0
2014-10-07 11:50:00,51.12,51.38,51.12,51.32,25500.0,50.1098,50.3647,50.1098,50.3058,25500.0
2014-10-07 11:55:00,51.31,51.31,51.25,51.31,1500.0,50.296,50.296,50.2372,50.296,1500.0
2014-10-07 12:00:00,51.31,51.31,51.31,51.31,0.0,50.296,50.296,50.296,50.296,0.0
2014-10-07 12:05:00,51.36,51.42,51.33,51.34,25500.0,50.3451,50.4039,50.3156,50.3254,25500.0
2014-10-07 12:10:00,51.41,51.44,51.37,51.37,18600.0,50.3941,50.4235,50.3549,50.3549,18600.0
2014-10-07 12:15:00,51.32,51.36,51.25,51.34,15600.0,50.3058,50.3451,50.2372,50.3254,15600.0
2014-10-07 12:20:00,51.27,51.29,51.24,51.29,3300.0,50.2568,50.2764,50.2274,50.2764,3300.0
2014-10-07 12:25:00,51.29,51.29,51.26,51.28,1800.0,50.2764,50.2764,50.247,50.2666,1800.0
2014-10-07 12:30:00,51.32,51.32,51.32,51.32,300.0,50.3058,50.3058,50.3058,50.3058,300.0
2014-10-07 12:35:00,51.15,51.23,51.15,51.23,1200.0,50.1392,50.2176,50.1392,50.2176,1200.0
2014-10-07 12:40:00,51.17,51.17,51.11,51.13,5100.0,50.1588,50.1588,50.1,50.1196,5100.0
2014-10-07 12:45:00,51.13,51.13,51.06,51.06,6300.0,50.1196,50.1196,50.051,50.051,6300.0
2014-10-07 12:50:00,51.11,51.14,51.11,51.14,3600.0,50.1,50.1294,50.1,50.1294,3600.0
2014-10-07 12:55:00,51.12,51.12,51.12,51.12,600.0,50.1098,50.1098,50.1098,50.1098,600.0
2014-10-07 13:00:00,51.13,51.15,51.01,51.15,4800.0,50.1196,50.1392,50.002,50.1392,4800.0
2014-10-07 13:05:00,51.12,51.16,51.04,51.05,5400.0,50.1098,50.149,50.0314,50.0412,5400.0
2014-10-07 13:10:00,51.08,51.13,51.07,51.13,4500.0,50.0706,50.1196,50.0608,50.1196,4500.0
2014-10-07 13:15:00,51.22,51.25,51.2,51.23,3600.0,50.2078,50.2372,50.1882,50.2176,3600.0
2014-10-07 13:20:00,51.16,51.16,51.16,51.16,300.0,50.149,50.149,50.149,50.149,300.0
2014-10-07 13:25:00,51.16,51.16,51.16,51.16,600.0,50.149,50.149,50.149,50.149,600.0
2014-10-07 13:30:00,51.14,51.14,50.99,51.02,9300.0,50.1294,50.1294,49.9824,50.0118,9300.0
2014-10-07 13:35:00,51.03,51.06,50.95,50.95,1500.0,50.0216,50.051,49.9432,49.9432,1500.0
2014-10-07 13:40:00,50.99,51.01,50.99,51.01,1200.0,49.9824,50.002,49.9824,50.002,1200.0
2014-10-07 13:45:00,51.01,51.03,51.01,51.02,1500.0,50.002,50.0216,50.002,50.0118,1500.0
2014-10-07 13:50:00,51.06,51.13,51.04,51.13,3000.0,50.051,50.1196,50.0314,50.1196,3000.0
2014-10-07 13:55:00,51.07,51.09,51.03,51.04,3000.0,50.0608,50.0804,50.0216,50.0314,3000.0
2014-10-07 14:00:00,51.04,51.06,50.97,51.04,5700.0,50.0314,50.051,49.9628,50.0314,5700.0
2014-10-07 14:05:00,51.05,51.06,50.99,51.0,3000.0,50.0412,50.051,49.9824,49.9922,3000.0
2014-10-07 14:10:00,51.01,51.13,51.0,51.08,4200.0,50.002,50.1196,49.9922,50.0706,4200.0
2014-10-07 14:15:00,51.1,51.1,50.97,50.97,2100.0,50.0902,50.0902,49.9628,49.9628,2100.0
2014-10-07 14:20:00,51.0,51.0,50.94,50.95,5100.0,49.9922,49.9922,49.9334,49.9432,5100.0
2014-10-07 14:25:00,50.95,50.95,50.85,50.85,12300.0,49.9432,49.9432,49.8451,49.8451,12300.0
2014-10-07 14:30:00,50.8,50.81,50.76,50.8,2700.0,49.7961,49.8059,49.7569,49.7961,2700.0
2014-10-07 14:35:00,50.79,50.8,50.74,50.8,9900.0,49.7863,49.7961,49.7373,49.7961,9900.0
2014-10-07 14:40:00,50.76,50.87,50.76,50.84,13800.0,49.7569,49.8647,49.7569,49.8353,13800.0
2014-10-07 14:45:00,50.84,50.85,50.84,50.84,2700.0,49.8353,49.8451,49.8353,49.8353,2700.0
2014-10-07 14:50:00,50.78,50.84,50.7,50.77,54600.0,49.7765,49.8353,49.6981,49.7667,54600.0
2014-10-07 14:55:00,50.77,50.77,50.71,50.77,9300.0,49.7667,49.7667,49.7079,49.7667,9300.0
2014-10-07 15:00:00,50.7,50.77,50.68,50.74,21600.0,49.6981,49.7667,49.6785,49.7373,21600.0
2014-10-07 15:05:00,50.74,50.75,50.64,50.68,11400.0,49.7373,49.7471,49.6393,49.6785,11400.0
2014-10-07 15:10:00,50.61,50.66,50.55,50.66,30300.0,49.6099,49.6589,49.5511,49.6589,30300.0
2014-10-07 15:15:00,50.64,50.65,50.6,50.6,7800.0,49.6393,49.6491,49.6001,49.6001,7800.0
2014-10-07 15:20:00,50.54,50.57,50.44,50.48,76500.0,49.5413,49.5707,49.4432,49.4824,76500.0
2014-10-07 15:25:00,50.52,50.52,50.39,50.43,99300.0,49.5217,49.5217,49.3942,49.4334,99300.0
2014-10-07 15:30:00,50.49,50.58,50.49,50.58,5400.0,49.4922,49.5805,49.4922,49.5805,5400.0
2014-10-07 15:35:00,50.58,50.59,50.47,50.47,21000.0,49.5805,49.5903,49.4726,49.4726,21000.0
2014-10-07 15:40:00,50.45,50.52,50.45,50.47,52500.0,49.453,49.5217,49.453,49.4726,52500.0
2014-10-07 15:45:00,50.5,50.61,50.5,50.55,30900.0,49.502,49.6099,49.502,49.5511,30900.0
2014-10-07 15:50:00,50.53,50.57,50.45,50.46,73800.0,49.5315,49.5707,49.453,49.4628,73800.0
2014-10-07 15:55:00,50.46,50.46,50.37,50.41,56400.0,49.4628,49.4628,49.3746,49.4138,56400.0
2014-10-08 09:30:00,50.26,50.36,50.13,50.2,69600.0,49.2668,49.3648,49.1394,49.208,69600.0
2014-10-08 09:35:00,50.2,50.55,50.2,50.5,88800.0,49.208,49.5511,49.208,49.502,88800.0
2014-10-08 09:40:00,50.49,50.67,50.49,50.65,45300.0,49.4922,49.6687,49.4922,49.6491,45300.0
2014-10-08 09:45:00,50.64,50.74,50.63,50.69,16500.0,49.6393,49.7373,49.6295,49.6883,16500.0
2014-10-08 09:50:00,50.77,50.77,50.58,50.58,15600.0,49.7667,49.7667,49.5805,49.5805,15600.0
2014-10-08 09:55:00,50.54,50.54,50.3,50.3,70500.0,49.5413,49.5413,49.306,49.306,70500.0
2014-10-08 10:00:00,50.33,50.4,50.09,50.15,49200.0,49.3354,49.404,49.1001,49.159,49200.0
2014-10-08 10:05:00,50.22,50.33,50.1,50.19,56100.0,49.2276,49.3354,49.11,49.1982,56100.0
2014-10-08 10:10:00,50.26,50.48,50.23,50.45,12600.0,49.2668,49.4824,49.2374,49.453,12600.0
2014-10-08 10:15:00,50.45,50.45,50.45,50.45,0.0,49.453,49.453,49.453,49.453,0.0
2014-10-08 10:20:00,50.15,50.2,50.03,50.06,18300.0,49.159,49.208,49.0413,49.0707,18300.0
2014-10-08 10:25:00,50.08,50.17,50.0,50.08,19500.0,49.0903,49.1786,49.0119,49.0903,19500.0
2014-10-08 10:30:00,50.1,50.22,50.05,50.18,16800.0,49.11,49.2276,49.0609,49.1884,16800.0
2014-10-08 10:35:00,50.16,50.25,49.99,49.99,20700.0,49.1688,49.257,49.0021,49.0021,20700.0
2014-10-08 10:40:00,49.99,50.0,49.74,49.82,26400.0,49.0021,49.0119,48.7571,48.8355,26400.0
2014-10-08 10:45:00,49.79,49.83,49.58,49.64,22200.0,48.8061,48.8453,48.6002,48.659,22200.0
2014-10-08 10:50:00,49.59,49.68,49.58,49.6,20100.0,48.61,48.6983,48.6002,48.6198,20100.0
2014-10-08 10:55:00,49.6,49.68,49.58,49.6,14400.0,48.6198,48.6983,48.6002,48.6198,14400.0
2014-10-08 11:00:00,49.56,49.61,49.53,49.56,12900.0,48.5806,48.6296,48.5512,48.5806,12900.0
2014-10-08 11:05:00,49.45,49.58,49.44,49.58,11700.0,48.4728,48.6002,48.463,48.6002,11700.0
2014-10-08 11:10:00,49.63,49.7,49.59,49.62,12300.0,48.6492,48.7179,48.61,48.6394,12300.0
2014-10-08 11:15:00,49.62,49.62,49.38,49.4,21900.0,48.6394,48.6394,48.4042,48.4238,21900.0
2014-10-08 11:20:00,49.41,49.62,49.41,49.59,9300.0,48.4336,48.6394,48.4336,48.61,9300.0
2014-10-08 11:25:00,49.61,49.61,49.56,49.61,7500.0,48.6296,48.6296,48.5806,48.6296,7500.0
2014-10-08 11:30:00,49.6,49.63,49.51,49.52,8400.0,48.6198,48.6492,48.5316,48.5414,8400.0
2014-10-08 11:35:00,49.51,49.51,49.29,49.32,9300.0,48.5316,48.5316,48.316,48.3454,9300.0
2014-10-08 11:40:00,49.35,49.52,49.35,49.51,5700.0,48.3748,48.5414,48.3748,48.5316,5700.0
2014-10-08 11:45:00,49.45,49.45,49.33,49.36,11700.0,48.4728,48.4728,48.3552,48.3846,11700.0
2014-10-08 11:50:00,49.37,49.51,49.36,49.51,21900.0,48.3944,48.5316,48.3846,48.5316,21900.0
2014-10-08 11:55:00,49.52,49.69,49.45,49.66,34200.0,48.5414,48.7081,48.4728,48.6786,34200.0
2014-10-08 12:00:00,49.66,49.77,49.66,49.72,11100.0,48.6786,48.7865,48.6786,48.7375,11100.0
2014-10-08 12:05:00,49.73,49.84,49.68,49.69,16500.0,48.7473,48.8551,48.6983,48.7081,16500.0
2014-10-08 12:10:00,49.71,49.77,49.7,49.76,11700.0,48.7277,48.7865,48.7179,48.7767,11700.0
2014-10-08 12:15:00,49.74,49.83,49.73,49.83,15900.0,48.7571,48.8453,48.7473,48.8453,15900.0
2014-10-08 12:20:00,49.83,49.83,49.78,49.79,17100.0,48.8453,48.8453,48.7963,48.8061,17100.0
2014-10-08 12:25:00,49.79,49.8,49.72,49.73,21600.0,48.8061,48.8159,48.7375,48.7473,21600.0
2014-10-08 12:30:00,49.72,49.72,49.66,49.68,9900.0,48.7375,48.7375,48.6786,48.6983,9900.0
2014-10-08 12:35:00,49.72,49.86,49.68,49.76,30300.0,48.7375,48.8747,48.6983,48.7767,30300.0
2014-10-08 12:40:00,49.8,49.82,49.75,49.78,9600.0,48.8159,48.8355,48.7669,48.7963,9600.0
2014-10-08 12:45:00,49.8,49.8,49.76,49.79,18300.0,48.8159,48.8159,48.7767,48.8061,18300.0
2014-10-08 12:50:00,49.82,49.83,49.7,49.7,8400.0,48.8355,48.8453,48.7179,48.7179,8400.0
2014-10-08 12:55:00,49.66,49.74,49.66,49.74,2400.0,48.6786,48.7571,48.6786,48.7571,2400.0
2014-10-08 13:00:00,49.71,49.87,49.71,49.8,14400.0,48.7277,48.8845,48.7277,48.8159,14400.0
2014-10-08 13:05:00,49.78,49.79,49.72,49.72,20100.0,48.7963,48.8061,48.7375,48.7375,20100.0
2014-10-08 13:10:00,49.71,49.78,49.71,49.72,4500.0,48.7277,48.7963,48.7277,48.7375,4500.0
2014-10-08 13:15:00,49.71,49.74,49.71,49.73,2100.0,48.7277,48.7571,48.7277,48.7473,2100.0
2014-10-08 13:20:00,49.71,49.77,49.7,49.71,4200.0,48.7277,48.7865,48.7179,48.7277,4200.0
2014-10-08 13:25:00,49.7,49.73,49.64,49.69,32700.0,48.7179,48.7473,48.659,48.7081,32700.0
2014-10-08 13:30:00,49.65,49.76,49.65,49.71,42300.0,48.6688,48.7767,48.6688,48.7277,42300.0
2014-10-08 13:35:00,49.72,49.78,49.72,49.78,19800.0,48.7375,48.7963,48.7375,48.7963,19800.0
2014-10-08 13:40:00,49.75,49.77,49.71,49.76,23100.0,48.7669,48.7865,48.7277,48.7767,23100.0
2014-10-08 13:45:00,49.79,49.98,49.79,49.98,12600.0,48.8061,48.9923,48.8061,48.9923,12600.0
2014-10-08 13:50:00,50.01,50.09,50.0,50.05,51300.0,49.0217,49.1001,49.0119,49.0609,51300.0
2014-10-08 13:55:00,50.05,50.12,50.05,50.12,32100.0,49.0609,49.1296,49.0609,49.1296,32100.0
2014-10-08 14:00:00,50.14,50.33,50.09,50.23,50700.0,49.1492,49.3354,49.1001,49.2374,50700.0
2014-10-08 14:05:00,50.26,50.58,50.19,50.56,126900.0,49.2668,49.5805,49.1982,49.5609,126900.0
2014-10-08 14:10:00,50.57,50.83,50.57,50.76,87900.0,49.5707,49.8255,49.5707,49.7569,87900.0
2014-10-08 14:15:00,50.65,50.81,50.6,50.75,19200.0,49.6491,49.8059,49.6001,49.7471,19200.0
2014-10-08 14:20:00,50.85,51.0,50.85,50.99,18600.0,49.8451,49.9922,49.8451,49.9824,18600.0
2014-10-08 14:25:00,51.0,51.0,50.87,50.9,12900.0,49.9922,49.9922,49.8647,49.8941,12900.0
2014-10-08 14:30:00,50.9,51.33,50.9,51.25,13200.0,49.8941,50.3156,49.8941,50.2372,13200.0
2014-10-08 14:35:00,51.26,51.28,51.17,51.23,40800.0,50.247,50.2666,50.1588,50.2176,40800.0
2014-10-08 14:40:00,51.17,51.24,51.14,51.24,20700.0,50.1588,50.2274,50.1294,50.2274,20700.0
2014-10-08 14:45:00,51.26,51.42,51.26,51.39,92400.0,50.247,50.4039,50.247,50.3745,92400.0
2014-10-08 14:50:00,51.3,51.34,51.18,51.24,3900.0,50.2862,50.3254,50.1686,50.2274,3900.0
2014-10-08 14:55:00,51.21,51.37,51.2,51.35,5700.0,50.198,50.3549,50.1882,50.3353,5700.0
2014-10-08 15:00:00,51.38,51.46,51.37,51.38,4500.0,50.3647,50.4431,50.3549,50.3647,4500.0
2014-10-08 15:05:00,51.39,51.49,51.35,51.45,21900.0,50.3745,50.4725,50.3353,50.4333,21900.0
2014-10-08 15:10:00,51.45,51.49,51.41,51.46,12300.0,50.4333,50.4725,50.3941,50.4431,12300.0
2014-10-08 15:15:00,51.43,51.47,51.4,51.47,6600.0,50.4137,50.4529,50.3843,50.4529,6600.0
2014-10-08 15:20:00,51.42,51.55,51.41,51.54,6900.0,50.4039,50.5313,50.3941,50.5215,6900.0
2014-10-08 15:25:00,51.54,51.58,51.46,51.46,28500.0,50.5215,50.5607,50.4431,50.4431,28500.0
2014-10-08 15:30:00,51.49,51.49,51.37,51.43,7500.0,50.4725,50.4725,50.3549,50.4137,7500.0
2014-10-08 15:35:00,51.4,51.46,51.39,51.42,10800.0,50.3843,50.4431,50.3745,50.4039,10800.0
2014-10-08 15:40:00,51.41,51.5,51.41,51.5,6000.0,50.3941,50.4823,50.3941,50.4823,6000.0
2014-10-08 15:45:00,51.49,51.55,51.49,51.55,12600.0,50.4725,50.5313,50.4725,50.5313,12600.0
2014-10-08 15:50:00,51.57,51.64,51.52,51.56,19200.0,50.5509,50.6195,50.5019,50.5411,19200.0
2014-10-08 15:55:00,51.52,51.63,51.52,51.59,40200.0,50.5019,50.6097,50.5019,50.5705,40200.0
2014-10-09 09:30:00,51.41,51.56,51.11,51.14,25800.0,50.3941,50.5411,50.1,50.1294,25800.0
2014-10-09 09:35:00,51.13,51.14,50.89,50.95,37200.0,50.1196,50.1294,49.8843,49.9432,37200.0
2014-10-09 09:40:00,51.11,51.17,51.01,51.17,1800.0,50.1,50.1588,50.002,50.1588,1800.0
2014-10-09 09:45:00,51.12,51.19,50.88,50.99,19800.0,50.1098,50.1784,49.8745,49.9824,19800.0
2014-10-09 09:50:00,50.91,50.91,50.79,50.91,10500.0,49.9039,49.9039,49.7863,49.9039,10500.0
2014-10-09 09:55:00,50.83,50.83,50.66,50.68,5100.0,49.8255,49.8255,49.6589,49.6785,5100.0
2014-10-09 10:00:00,50.68,50.69,50.6,50.63,84900.0,49.6785,49.6883,49.6001,49.6295,84900.0
2014-10-09 10:05:00,50.58,50.58,50.48,50.51,6300.0,49.5805,49.5805,49.4824,49.5118,6300.0
2014-10-09 10:10:00,50.54,50.66,50.46,50.65,8700.0,49.5413,49.6589,49.4628,49.6491,8700.0
2014-10-09 10:15:00,50.7,50.74,50.6,50.6,9300.0,49.6981,49.7373,49.6001,49.6001,9300.0
2014-10-09 10:20:00,50.61,50.67,50.53,50.53,9300.0,49.6099,49.6687,49.5315,49.5315,9300.0
2014-10-09 10:25:00,50.52,50.69,50.5,50.69,13800.0,49.5217,49.6883,49.502,49.6883,13800.0
2014-10-09 10:30:00,50.61,50.64,50.55,50.55,5400.0,49.6099,49.6393,49.5511,49.5511,5400.0
2014-10-09 10:35:00,50.51,50.57,50.48,50.48,7200.0,49.5118,49.5707,49.4824,49.4824,7200.0
2014-10-09 10:40:00,50.46,50.69,50.44,50.65,10800.0,49.4628,49.6883,49.4432,49.6491,10800.0
2014-10-09 10:45:00,50.64,50.8,50.59,50.79,25500.0,49.6393,49.7961,49.5903,49.7863,25500.0
2014-10-09 10:50:00,50.75,50.75,50.65,50.72,5100.0,49.7471,49.7471,49.6491,49.7177,5100.0
2014-10-09 10:55:00,50.7,51.0,50.69,50.99,10800.0,49.6981,49.9922,49.6883,49.9824,10800.0
2014-10-09 11:00:00,50.99,51.01,50.78,50.78,26400.0,49.9824,50.002,49.7765,49.7765,26400.0
2014-10-09 11:05:00,50.84,51.09,50.83,51.09,10800.0,49.8353,50.0804,49.8255,50.0804,10800.0
2014-10-09 11:10:00,51.06,51.22,51.05,51.19,12300.0,50.051,50.2078,50.0412,50.1784,12300.0
2014-10-09 11:15:00,51.15,51.16,51.08,51.16,9900.0,50.1392,50.149,50.0706,50.149,9900.0
2014-10-09 11:20:00,51.27,51.29,51.17,51.26,303600.0,50.2568,50.2764,50.1588,50.247,303600.0
2014-10-09 11:25:00,51.26,51.29,51.18,51.24,129300.0,50.247,50.2764,50.1686,50.2274,129300.0
2014-10-09 11:30:00,51.19,51.25,51.12,51.25,110700.0,50.1784,50.2372,50.1098,50.2372,110700.0
2014-10-09 11:35:00,51.18,51.27,51.07,51.07,33300.0,50.1686,50.2568,50.0608,50.0608,33300.0
2014-10-09 11:40:00,51.02,51.04,50.65,50.67,24000.0,50.0118,50.0314,49.6491,49.6687,24000.0
2014-10-09 11:45:00,50.64,50.72,50.58,50.58,5700.0,49.6393,49.7177,49.5805,49.5805,5700.0
2014-10-09 11:50:00,50.58,50.63,50.2,50.32,27900.0,49.5805,49.6295,49.208,49.3256,27900.0
2014-10-09 11:55:00,50.28,50.31,50.25,50.31,11400.0,49.2864,49.3158,49.257,49.3158,11400.0
2014-10-09 12:00:00,50.31,50.38,50.25,50.3,16500.0,49.3158,49.3844,49.257,49.306,16500.0
2014-10-09 12:05:00,50.31,50.34,50.24,50.26,16200.0,49.3158,49.3452,49.2472,49.2668,16200.0
2014-10-09 12:10:00,50.22,50.32,50.17,50.25,23100.0,49.2276,49.3256,49.1786,49.257,23100.0
2014-10-09 12:15:00,50.3,50.31,50.07,50.11,20100.0,49.306,49.3158,49.0805,49.1198,20100.0
2014-10-09 12:20:00,50.08,50.13,50.05,50.09,52800.0,49.0903,49.1394,49.0609,49.1001,52800.0
2014-10-09 12:25:00,50.07,50.07,49.96,50.03,11100.0,49.0805,49.0805,48.9727,49.0413,11100.0
2014-10-09 12:30:00,49.98,49.98,49.76,49.85,46500.0,48.9923,48.9923,48.7767,48.8649,46500.0
2014-10-09 12:35:00,49.87,50.02,49.85,49.92,24000.0,48.8845,49.0315,48.8649,48.9335,24000.0
2014-10-09 12:40:00,49.92,50.04,49.88,50.01,14400.0,48.9335,49.0511,48.8943,49.0217,14400.0
2014-10-09 12:45:00,50.0,50.03,49.9,50.03,16200.0,49.0119,49.0413,48.9139,49.0413,16200.0
2014-10-09 12:50:00,50.01,50.04,49.96,49.99,14700.0,49.0217,49.0511,48.9727,49.0021,14700.0
2014-10-09 12:55:00,49.94,50.06,49.94,49.99,9000.0,48.9531,49.0707,48.9531,49.0021,9000.0
2014-10-09 13:00:00,49.96,49.99,49.91,49.91,12000.0,48.9727,49.0021,48.9237,48.9237,12000.0
2014-10-09 13:05:00,49.94,50.01,49.86,49.89,14400.0,48.9531,49.0217,48.8747,48.9041,14400.0
2014-10-09 13:10:00,49.91,49.95,49.81,49.94,7500.0,48.9237,48.9629,48.8257,48.9531,7500.0
2014-10-09 13:15:00,49.94,50.07,49.91,50.01,9900.0,48.9531,49.0805,48.9237,49.0217,9900.0
2014-10-09 13:20:00,50.06,50.29,50.06,50.25,9000.0,49.0707,49.2962,49.0707,49.257,9000.0
2014-10-09 13:25:00,50.24,50.27,50.12,50.12,5100.0,49.2472,49.2766,49.1296,49.1296,5100.0
2014-10-09 13:30:00,50.13,50.18,50.04,50.16,14400.0,49.1394,49.1884,49.0511,49.1688,14400.0
2014-10-09 13:35:00,50.18,50.29,50.16,50.27,15600.0,49.1884,49.2962,49.1688,49.2766,15600.0
2014-10-09 13:40:00,50.23,50.23,50.14,50.19,12300.0,49.2374,49.2374,49.1492,49.1982,12300.0
2014-10-09 13:45:00,50.19,50.25,50.15,50.16,21300.0,49.1982,49.257,49.159,49.1688,21300.0
2014-10-09 13:50:00,50.2,50.23,50.01,50.03,23700.0,49.208,49.2374,49.0217,49.0413,23700.0
2014-10-09 13:55:00,50.02,50.1,50.0,50.08,12300.0,49.0315,49.11,49.0119,49.0903,12300.0
2014-10-09 14:00:00,50.07,50.07,49.9,49.9,31800.0,49.0805,49.0805,48.9139,48.9139,31800.0
2014-10-09 14:05:00,49.9,50.01,49.88,49.94,33300.0,48.9139,49.0217,48.8943,48.9531,33300.0
2014-10-09 14:10:00,49.93,49.95,49.83,49.83,17400.0,48.9433,48.9629,48.8453,48.8453,17400.0
2014-10-09 14:15:00,49.83,49.93,49.79,49.83,42000.0,48.8453,48.9433,48.8061,48.8453,42000.0
2014-10-09 14:20:00,49.82,49.86,49.75,49.76,11400.0,48.8355,48.8747,48.7669,48.7767,11400.0
2014-10-09 14:25:00,49.79,49.85,49.78,49.78,10800.0,48.8061,48.8649,48.7963,48.7963,10800.0
2014-10-09 14:30:00,49.76,49.8,49.7,49.76,12300.0,48.7767,48.8159,48.7179,48.7767,12300.0
2014-10-09 14:35:00,49.86,50.0,49.84,49.97,30300.0,48.8747,49.0119,48.8551,48.9825,30300.0
2014-10-09 14:40:00,49.98,50.18,49.96,50.1,11100.0,48.9923,49.1884,48.9727,49.11,11100.0
2014-10-09 14:45:00,50.13,50.21,50.0,50.06,26100.0,49.1394,49.2178,49.0119,49.0707,26100.0
2014-10-09 14:50:00,50.06,50.19,50.02,50.15,13800.0,49.0707,49.1982,49.0315,49.159,13800.0
2014-10-09 14:55:00,50.12,50.13,50.06,50.06,7500.0,49.1296,49.1394,49.0707,49.0707,7500.0
2014-10-09 15:00:00,50.03,50.16,50.0,50.1,28200.0,49.0413,49.1688,49.0119,49.11,28200.0
2014-10-09 15:05:00,50.13,50.19,50.02,50.06,32100.0,49.1394,49.1982,49.0315,49.0707,32100.0
2014-10-09 15:10:00,50.11,50.37,50.11,50.35,16200.0,49.1198,49.3746,49.1198,49.355,16200.0
2014-10-09 15:15:00,50.33,50.39,50.26,50.39,19800.0,49.3354,49.3942,49.2668,49.3942,19800.0
2014-10-09 15:20:00,50.33,50.38,50.23,50.33,15300.0,49.3354,49.3844,49.2374,49.3354,15300.0
2014-10-09 15:25:00,50.35,50.38,50.3,50.3,14400.0,49.355,49.3844,49.306,49.306,14400.0
2014-10-09 15:30:00,50.33,50.44,50.3,50.44,23700.0,49.3354,49.4432,49.306,49.4432,23700.0
2014-10-09 15:35:00,50.43,50.5,50.34,50.39,26100.0,49.4334,49.502,49.3452,49.3942,26100.0
2014-10-09 15:40:00,50.4,50.4,50.27,50.27,16500.0,49.404,49.404,49.2766,49.2766,16500.0
2014-10-09 15:45:00,50.26,50.27,50.15,50.18,27000.0,49.2668,49.2766,49.159,49.1884,27000.0
2014-10-09 15:50:00,50.17,50.19,50.08,50.13,36000.0,49.1786,49.1982,49.0903,49.1394,36000.0
2014-10-09 15:55:00,50.09,50.21,50.0,50.03,61200.0,49.1001,49.2178,49.0119,49.0413,61200.0
2014-10-10 09:30:00,49.73,50.0,49.67,49.91,48600.0,48.7473,49.0119,48.6884,48.9237,48600.0
2014-10-10 09:35:00,49.88,50.8,49.8,50.8,25500.0,48.8943,49.7961,48.8159,49.7961,25500.0
2014-10-10 09:40:00,50.8,51.0,50.8,50.95,38100.0,49.7961,49.9922,49.7961,49.9432,38100.0
2014-10-10 09:45:00,50.95,50.95,50.55,50.55,19800.0,49.9432,49.9432,49.5511,49.5511,19800.0
2014-10-10 09:50:00,50.62,50.62,50.18,50.22,9300.0,49.6197,49.6197,49.1884,49.2276,9300.0
2014-10-10 09:55:00,50.22,50.47,50.16,50.38,69600.0,49.2276,49.4726,49.1688,49.3844,69600.0
2014-10-10 10:00:00,50.3,50.42,50.17,50.17,18000.0,49.306,49.4236,49.1786,49.1786,18000.0
2014-10-10 10:05:00,50.2,50.2,50.05,50.05,18900.0,49.208,49.208,49.0609,49.0609,18900.0
2014-10-10 10:10:00,50.04,50.08,49.74,49.8,42000.0,49.0511,49.0903,48.7571,48.8159,42000.0
2014-10-10 10:15:00,49.76,49.81,49.38,49.4,57300.0,48.7767,48.8257,48.4042,48.4238,57300.0
2014-10-10 10:20:00,49.42,49.42,49.06,49.06,54300.0,48.4434,48.4434,48.0905,48.0905,54300.0
2014-10-10 10:25:00,49.05,49.17,48.97,49.06,20400.0,48.0807,48.1983,48.0023,48.0905,20400.0
2014-10-10 10:30:00,49.03,49.07,48.91,49.07,108600.0,48.0611,48.1003,47.9435,48.1003,108600.0
2014-10-10 10:35:00,48.99,49.44,48.98,49.35,28500.0,48.0219,48.463,48.0121,48.3748,28500.0
2014-10-10 10:40:00,49.37,49.56,49.24,49.56,22500.0,48.3944,48.5806,48.2669,48.5806,22500.0
2014-10-10 10:45:00,49.51,49.68,49.35,49.63,66900.0,48.5316,48.6983,48.3748,48.6492,66900.0
2014-10-10 10:50:00,49.6,49.85,49.52,49.67,27300.0,48.6198,48.8649,48.5414,48.6884,27300.0
2014-10-10 10:55:00,49.7,49.73,49.58,49.59,15900.0,48.7179,48.7473,48.6002,48.61,15900.0
2014-10-10 11:00:00,49.65,49.82,49.63,49.81,43800.0,48.6688,48.8355,48.6492,48.8257,43800.0
2014-10-10 11:05:00,49.74,49.75,49.53,49.6,31500.0,48.7571,48.7669,48.5512,48.6198,31500.0
2014-10-10 11:10:00,49.62,49.62,49.49,49.53,21000.0,48.6394,48.6394,48.512,48.5512,21000.0
2014-10-10 11:15:00,49.5,49.5,49.3,49.43,53400.0,48.5218,48.5218,48.3258,48.4532,53400.0
2014-10-10 11:20:00,49.46,49.56,49.34,49.47,37800.0,48.4826,48.5806,48.365,48.4924,37800.0
2014-10-10 11:25:00,49.52,49.65,49.41,49.65,18000.0,48.5414,48.6688,48.4336,48.6688,18000.0
2014-10-10 11:30:00,49.57,49.74,49.55,49.71,38400.0,48.5904,48.7571,48.5708,48.7277,38400.0
2014-10-10 11:35:00,49.71,49.84,49.64,49.82,15300.0,48.7277,48.8551,48.659,48.8355,15300.0
2014-10-10 11:40:00,49.75,49.8,49.65,49.73,20400.0,48.7669,48.8159,48.6688,48.7473,20400.0
2014-10-10 11:45:00,49.76,49.99,49.75,49.92,10500.0,48.7767,49.0021,48.7669,48.9335,10500.0
2014-10-10 11:50:00,49.93,50.0,49.85,49.9,23100.0,48.9433,49.0119,48.8649,48.9139,23100.0
2014-10-10 11:55:00,49.85,49.85,49.68,49.68,15600.0,48.8649,48.8649,48.6983,48.6983,15600.0
2014-10-10 12:00:00,49.72,50.09,49.72,50.09,14700.0,48.7375,49.1001,48.7375,49.1001,14700.0
2014-10-10 12:05:00,50.0,50.1,49.97,50.02,15600.0,49.0119,49.11,48.9825,49.0315,15600.0
2014-10-10 12:10:00,50.05,50.25,50.05,50.25,15000.0,49.0609,49.257,49.0609,49.257,15000.0
2014-10-10 12:15:00,50.22,50.29,50.07,50.07,57000.0,49.2276,49.2962,49.0805,49.0805,57000.0
2014-10-10 12:20:00,50.0,50.18,50.0,50.14,32100.0,49.0119,49.1884,49.0119,49.1492,32100.0
2014-10-10 12:25:00,50.18,50.26,50.14,50.19,9600.0,49.1884,49.2668,49.1492,49.1982,9600.0
2014-10-10 12:30:00,50.21,50.44,50.2,50.33,25500.0,49.2178,49.4432,49.208,49.3354,25500.0
2014-10-10 12:35:00,50.33,50.33,50.07,50.07,11100.0,49.3354,49.3354,49.0805,49.0805,11100.0
2014-10-10 12:40:00,50.11,50.21,50.1,50.19,33900.0,49.1198,49.2178,49.11,49.1982,33900.0
2014-10-10 12:45:00,50.19,50.23,50.13,50.19,9900.0,49.1982,49.2374,49.1394,49.1982,9900.0
2014-10-10 12:50:00,50.24,50.33,50.06,50.1,22200.0,49.2472,49.3354,49.0707,49.11,22200.0
2014-10-10 12:55:00,50.08,50.16,50.05,50.06,14700.0,49.0903,49.1688,49.0609,49.0707,14700.0
2014-10-10 13:00:00,50.04,50.11,49.92,49.97,13500.0,49.0511,49.1198,48.9335,48.9825,13500.0
2014-10-10 13:05:00,50.0,50.01,49.88,49.88,11400.0,49.0119,49.0217,48.8943,48.8943,11400.0
2014-10-10 13:10:00,49.93,49.93,49.78,49.79,7500.0,48.9433,48.9433,48.7963,48.8061,7500.0
2014-10-10 13:15:00,49.76,49.78,49.65,49.67,11100.0,48.7767,48.7963,48.6688,48.6884,11100.0
2014-10-10 13:20:00,49.61,49.67,49.61,49.67,9900.0,48.6296,48.6884,48.6296,48.6884,9900.0
2014-10-10 13:25:00,49.63,49.69,49.51,49.51,35100.0,48.6492,48.7081,48.5316,48.5316,35100.0
2014-10-10 13:30:00,49.51,49.69,49.51,49.57,49500.0,48.5316,48.7081,48.5316,48.5904,49500.0
2014-10-10 13:35:00,49.57,49.92,49.57,49.92,34800.0,48.5904,48.9335,48.5904,48.9335,34800.0
2014-10-10 13:40:00,49.91,49.91,49.8,49.86,8700.0,48.9237,48.9237,48.8159,48.8747,8700.0
2014-10-10 13:45:00,49.81,49.85,49.61,49.75,19500.0,48.8257,48.8649,48.6296,48.7669,19500.0
2014-10-10 13:50:00,49.8,49.82,49.68,49.81,18900.0,48.8159,48.8355,48.6983,48.8257,18900.0
2014-10-10 13:55:00,49.78,49.89,49.77,49.77,7800.0,48.7963,48.9041,48.7865,48.7865,7800.0
2014-10-10 14:00:00,49.83,49.93,49.74,49.8,13800.0,48.8453,48.9433,48.7571,48.8159,13800.0
2014-10-10 14:05:00,49.81,50.02,49.74,49.95,19800.0,48.8257,49.0315,48.7571,48.9629,19800.0
2014-10-10 14:10:00,49.95,49.97,49.83,49.83,38700.0,48.9629,48.9825,48.8453,48.8453,38700.0
2014-10-10 14:15:00,49.89,49.95,49.73,49.76,52500.0,48.9041,48.9629,48.7473,48.7767,52500.0
2014-10-10 14:20:00,49.79,49.85,49.72,49.82,54900.0,48.8061,48.8649,48.7375,48.8355,54900.0
2014-10-10 14:25:00,49.82,49.85,49.71,49.8,34200.0,48.8355,48.8649,48.7277,48.8159,34200.0
2014-10-10 14:30:00,49.76,49.81,49.69,49.7,15600.0,48.7767,48.8257,48.7081,48.7179,15600.0
2014-10-10 14:35:00,49.71,49.71,49.62,49.63,12900.0,48.7277,48.7277,48.6394,48.6492,12900.0
2014-10-10 14:40:00,49.61,49.69,49.54,49.69,20100.0,48.6296,48.7081,48.561,48.7081,20100.0
2014-10-10 14:45:00,49.68,49.7,49.55,49.6,41400.0,48.6983,48.7179,48.5708,48.6198,41400.0
2014-10-10 14:50:00,49.62,49.63,49.53,49.58,59100.0,48.6394,48.6492,48.5512,48.6002,59100.0
2014-10-10 14:55:00,49.58,49.61,49.42,49.43,49800.0,48.6002,48.6296,48.4434,48.4532,49800.0
2014-10-10 15:00:00,49.47,49.49,49.36,49.43,9000.0,48.4924,48.512,48.3846,48.4532,9000.0
2014-10-10 15:05:00,49.4,49.42,49.26,49.31,13200.0,48.4238,48.4434,48.2866,48.3356,13200.0
2014-10-10 15:10:00,49.37,49.44,49.32,49.38,17100.0,48.3944,48.463,48.3454,48.4042,17100.0
2014-10-10 15:15:00,49.36,49.37,49.25,49.32,13500.0,48.3846,48.3944,48.2767,48.3454,13500.0
2014-10-10 15:20:00,49.28,49.3,49.18,49.22,14400.0,48.3062,48.3258,48.2081,48.2473,14400.0
2014-10-10 15:25:00,49.15,49.19,49.04,49.1,24600.0,48.1787,48.2179,48.0709,48.1297,24600.0
2014-10-10 15:30:00,49.1,49.15,48.97,49.02,55200.0,48.1297,48.1787,48.0023,48.0513,55200.0
2014-10-10 15:35:00,48.99,49.12,48.99,49.0,194100.0,48.0219,48.1493,48.0219,48.0317,194100.0
2014-10-10 15:40:00,48.98,48.99,48.89,48.91,45000.0,48.0121,48.0219,47.9239,47.9435,45000.0
2014-10-10 15:45:00,48.91,48.94,48.88,48.92,46200.0,47.9435,47.9729,47.9141,47.9533,46200.0
2014-10-10 15:50:00,48.87,48.88,48.75,48.77,57600.0,47.9043,47.9141,47.7866,47.8062,57600.0
2014-10-10 15:55:00,48.77,48.89,48.77,48.81,154800.0,47.8062,47.9239,47.8062,47.8454,154800.0
2014-10-13 09:30:00,48.96,49.46,48.88,49.37,45600.0,47.9925,48.4826,47.9141,48.3944,45600.0
2014-10-13 09:35:00,49.4,49.42,49.33,49.38,3900.0,48.4238,48.4434,48.3552,48.4042,3900.0
2014-10-13 09:40:00,49.44,49.44,49.15,49.17,29700.0,48.463,48.463,48.1787,48.1983,29700.0
2014-10-13 09:45:00,49.09,49.27,48.96,48.98,45900.0,48.1199,48.2964,47.9925,48.0121,45900.0
2014-10-13 09:50:00,48.96,49.03,48.55,48.67,74400.0,47.9925,48.0611,47.5906,47.7082,74400.0
2014-10-13 09:55:00,48.67,48.67,48.39,48.56,190200.0,47.7082,47.7082,47.4337,47.6004,190200.0
2014-10-13 10:00:00,48.6,48.62,48.4,48.46,222300.0,47.6396,47.6592,47.4435,47.5024,222300.0
2014-10-13 10:05:00,48.46,48.5,48.11,48.17,44700.0,47.5024,47.5416,47.1593,47.2181,44700.0
2014-10-13 10:10:00,48.16,48.25,48.08,48.14,21600.0,47.2083,47.2965,47.1299,47.1887,21600.0
2014-10-13 10:15:00,48.08,48.14,47.85,47.87,61500.0,47.1299,47.1887,46.9044,46.924,61500.0
2014-10-13 10:20:00,47.91,47.93,47.83,47.83,80100.0,46.9632,46.9828,46.8848,46.8848,80100.0
2014-10-13 10:25:00,47.83,47.83,47.48,47.52,236400.0,46.8848,46.8848,46.5417,46.5809,236400.0
2014-10-13 10:30:00,47.54,47.62,47.49,47.53,38400.0,46.6005,46.679,46.5515,46.5907,38400.0
2014-10-13 10:35:00,47.5,47.61,47.43,47.57,57900.0,46.5613,46.6692,46.4927,46.6299,57900.0
2014-10-13 10:40:00,47.52,47.52,47.32,47.32,60900.0,46.5809,46.5809,46.3849,46.3849,60900.0
2014-10-13 10:45:00,47.33,47.53,47.28,47.37,71400.0,46.3947,46.5907,46.3457,46.4339,71400.0
2014-10-13 10:50:00,47.46,47.89,47.46,47.87,72000.0,46.5221,46.9436,46.5221,46.924,72000.0
2014-10-13 10:55:00,47.86,48.28,47.86,48.19,27900.0,46.9142,47.3259,46.9142,47.2377,27900.0
2014-10-13 11:00:00,48.19,48.58,48.15,48.57,24600.0,47.2377,47.62,47.1985,47.6102,24600.0
2014-10-13 11:05:00,48.57,48.59,48.49,48.53,102900.0,47.6102,47.6298,47.5318,47.571,102900.0
2014-10-13 11:10:00,48.5,48.6,48.45,48.48,55500.0,47.5416,47.6396,47.4926,47.522,55500.0
2014-10-13 11:15:00,48.59,48.59,48.13,48.17,44700.0,47.6298,47.6298,47.1789,47.2181,44700.0
2014-10-13 11:20:00,48.14,48.24,48.03,48.22,92700.0,47.1887,47.2867,47.0809,47.2671,92700.0
2014-10-13 11:25:00,48.22,48.45,48.19,48.32,22200.0,47.2671,47.4926,47.2377,47.3651,22200.0
2014-10-13 11:30:00,48.37,48.72,48.37,48.7,33600.0,47.4141,47.7572,47.4141,47.7376,33600.0
2014-10-13 11:35:00,48.65,48.72,48.39,48.4,20400.0,47.6886,47.7572,47.4337,47.4435,20400.0
2014-10-13 11:40:00,48.49,48.7,48.49,48.68,23700.0,47.5318,47.7376,47.5318,47.718,23700.0
2014-10-13 11:45:00,48.75,48.92,48.7,48.85,77400.0,47.7866,47.9533,47.7376,47.8847,77400.0
2014-10-13 11:50:00,48.9,49.08,48.89,49.02,40500.0,47.9337,48.1101,47.9239,48.0513,40500.0
2014-10-13 11:55:00,48.99,49.04,48.89,48.89,32700.0,48.0219,48.0709,47.9239,47.9239,32700.0
2014-10-13 12:00:00,48.97,49.01,48.82,48.96,55200.0,48.0023,48.0415,47.8552,47.9925,55200.0
2014-10-13 12:05:00,48.98,48.99,48.87,48.9,30300.0,48.0121,48.0219,47.9043,47.9337,30300.0
2014-10-13 12:10:00,48.92,49.06,48.89,48.95,21000.0,47.9533,48.0905,47.9239,47.9827,21000.0
2014-10-13 12:15:00,48.9,49.15,48.9,49.15,44700.0,47.9337,48.1787,47.9337,48.1787,44700.0
2014-10-13 12:20:00,49.15,49.25,49.04,49.25,16500.0,48.1787,48.2767,48.0709,48.2767,16500.0
2014-10-13 12:25:00,49.28,49.43,49.19,49.43,29400.0,48.3062,48.4532,48.2179,48.4532,29400.0
2014-10-13 12:30:00,49.53,49.64,49.53,49.64,36600.0,48.5512,48.659,48.5512,48.659,36600.0
2014-10-13 12:35:00,49.66,49.69,49.61,49.65,15600.0,48.6786,48.7081,48.6296,48.6688,15600.0
2014-10-13 12:40:00,49.67,49.85,49.67,49.73,22200.0,48.6884,48.8649,48.6884,48.7473,22200.0
2014-10-13 12:45:00,49.77,49.77,49.46,49.53,15300.0,48.7865,48.7865,48.4826,48.5512,15300.0
2014-10-13 12:50:00,49.48,49.68,49.45,49.64,9600.0,48.5022,48.6983,48.4728,48.659,9600.0
2014-10-13 12:55:00,49.62,49.66,49.56,49.56,24000.0,48.6394,48.6786,48.5806,48.5806,24000.0
2014-10-13 13:00:00,49.6,49.82,49.58,49.69,17700.0,48.6198,48.8355,48.6002,48.7081,17700.0
2014-10-13 13:05:00,49.74,49.75,49.6,49.6,14100.0,48.7571,48.7669,48.6198,48.6198,14100.0
2014-10-13 13:10:00,49.53,49.57,49.28,49.34,7500.0,48.5512,48.5904,48.3062,48.365,7500.0
2014-10-13 13:15:00,49.3,49.3,49.16,49.26,15600.0,48.3258,48.3258,48.1885,48.2866,15600.0
2014-10-13 13:20:00,49.25,49.42,49.18,49.2,16800.0,48.2767,48.4434,48.2081,48.2277,16800.0
2014-10-13 13:25:00,49.2,49.37,49.15,49.37,29100.0,48.2277,48.3944,48.1787,48.3944,29100.0
2014-10-13 13:30:00,49.34,49.4,49.32,49.34,9600.0,48.365,48.4238,48.3454,48.365,9600.0
2014-10-13 13:35:00,49.42,49.6,49.42,49.52,12900.0,48.4434,48.6198,48.4434,48.5414,12900.0
2014-10-13 13:40:00,49.49,49.54,49.43,49.43,19500.0,48.512,48.561,48.4532,48.4532,19500.0
2014-10-13 13:45:00,49.49,49.49,49.42,49.43,6900.0,48.512,48.512,48.4434,48.4532,6900.0
2014-10-13 13:50:00,49.28,49.4,49.28,49.36,15900.0,48.3062,48.4238,48.3062,48.3846,15900.0
2014-10-13 13:55:00,49.35,49.39,49.13,49.21,42000.0,48.3748,48.414,48.1591,48.2375,42000.0
2014-10-13 14:00:00,49.2,49.21,49.05,49.12,37200.0,48.2277,48.2375,48.0807,48.1493,37200.0
2014-10-13 14:05:00,49.12,49.39,49.11,49.39,16200.0,48.1493,48.414,48.1395,48.414,16200.0
2014-10-13 14:10:00,49.38,49.42,49.26,49.32,7200.0,48.4042,48.4434,48.2866,48.3454,7200.0
2014-10-13 14:15:00,49.3,49.34,49.21,49.31,12300.0,48.3258,48.365,48.2375,48.3356,12300.0
2014-10-13 14:20:00,49.33,49.38,49.32,49.34,5400.0,48.3552,48.4042,48.3454,48.365,5400.0
2014-10-13 14:25:00,49.35,49.48,49.35,49.47,32100.0,48.3748,48.5022,48.3748,48.4924,32100.0
2014-10-13 14:30:00,49.48,49.48,49.33,49.36,12000.0,48.5022,48.5022,48.3552,48.3846,12000.0
2014-10-13 14:35:00,49.34,49.34,49.27,49.28,5100.0,48.365,48.365,48.2964,48.3062,5100.0
2014-10-13 14:40:00,49.25,49.28,49.11,49.18,13500.0,48.2767,48.3062,48.1395,48.2081,13500.0
2014-10-13 14:45:00,49.14,49.2,49.11,49.18,17700.0,48.1689,48.2277,48.1395,48.2081,17700.0
2014-10-13 14:50:00,49.14,49.22,49.11,49.18,7500.0,48.1689,48.2473,48.1395,48.2081,7500.0
2014-10-13 14:55:00,49.15,49.15,48.99,48.99,2400.0,48.1787,48.1787,48.0219,48.0219,2400.0
2014-10-13 15:00:00,49.0,49.05,48.98,48.99,4200.0,48.0317,48.0807,48.0121,48.0219,4200.0
2014-10-13 15:05:00,49.0,49.02,48.92,48.92,10800.0,48.0317,48.0513,47.9533,47.9533,10800.0
2014-10-13 15:10:00,48.92,48.98,48.91,48.96,14100.0,47.9533,48.0121,47.9435,47.9925,14100.0
2014-10-13 15:15:00,48.97,48.97,48.74,48.74,43800.0,48.0023,48.0023,47.7768,47.7768,43800.0
2014-10-13 15:20:00,48.74,48.76,48.72,48.75,67800.0,47.7768,47.7964,47.7572,47.7866,67800.0
2014-10-13 15:25:00,48.75,48.84,48.74,48.74,33900.0,47.7866,47.8749,47.7768,47.7768,33900.0
2014-10-13 15:30:00,48.72,48.72,48.44,48.63,14100.0,47.7572,47.7572,47.4828,47.669,14100.0
2014-10-13 15:35:00,48.68,48.69,48.53,48.54,42600.0,47.718,47.7278,47.571,47.5808,42600.0
2014-10-13 15:40:00,48.54,48.68,48.53,48.56,66300.0,47.5808,47.718,47.571,47.6004,66300.0
2014-10-13 15:45:00,48.54,48.55,48.39,48.46,57600.0,47.5808,47.5906,47.4337,47.5024,57600.0
2014-10-13 15:50:00,48.46,48.5,48.36,48.5,125700.0,47.5024,47.5416,47.4043,47.5416,125700.0
2014-10-13 15:55:00,48.5,48.54,48.45,48.5,76500.0,47.5416,47.5808,47.4926,47.5416,76500.0
2014-10-14 09:30:00,49.13,49.36,48.82,49.36,32100.0,48.1591,48.3846,47.8552,48.3846,32100.0
2014-10-14 09:35:00,49.33,49.71,49.33,49.69,50700.0,48.3552,48.7277,48.3552,48.7081,50700.0
2014-10-14 09:40:00,49.61,49.61,49.39,49.57,37800.0,48.6296,48.6296,48.414,48.5904,37800.0
2014-10-14 09:45:00,49.57,49.63,48.93,48.97,42900.0,48.5904,48.6492,47.9631,48.0023,42900.0
2014-10-14 09:50:00,48.9,48.9,48.51,48.51,23400.0,47.9337,47.9337,47.5514,47.5514,23400.0
2014-10-14 09:55:00,48.5,48.5,47.71,47.71,67500.0,47.5416,47.5416,46.7672,46.7672,67500.0
2014-10-14 10:00:00,47.83,48.65,47.83,48.63,57600.0,46.8848,47.6886,46.8848,47.669,57600.0
2014-10-14 10:05:00,48.64,48.75,48.42,48.75,34500.0,47.6788,47.7866,47.4632,47.7866,34500.0
2014-10-14 10:10:00,48.75,49.27,48.7,49.18,99000.0,47.7866,48.2964,47.7376,48.2081,99000.0
2014-10-14 10:15:00,49.23,49.23,48.73,48.75,34200.0,48.2571,48.2571,47.767,47.7866,34200.0
2014-10-14 10:20:00,48.71,48.87,48.62,48.66,24600.0,47.7474,47.9043,47.6592,47.6984,24600.0
2014-10-14 10:25:00,48.63,49.08,48.63,49.06,9600.0,47.669,48.1101,47.669,48.0905,9600.0
2014-10-14 10:30:00,49.03,49.07,48.88,49.07,8100.0,48.0611,48.1003,47.9141,48.1003,8100.0
2014-10-14 10:35:00,49.12,49.34,49.12,49.34,7800.0,48.1493,48.365,48.1493,48.365,7800.0
2014-10-14 10:40:00,49.34,49.41,49.31,49.41,22500.0,48.365,48.4336,48.3356,48.4336,22500.0
2014-10-14 10:45:00,49.41,49.59,49.41,49.59,25800.0,48.4336,48.61,48.4336,48.61,25800.0
2014-10-14 10:50:00,49.61,49.75,49.61,49.75,34800.0,48.6296,48.7669,48.6296,48.7669,34800.0
2014-10-14 10:55:00,49.7,49.75,49.48,49.51,90600.0,48.7179,48.7669,48.5022,48.5316,90600.0
2014-10-14 11:00:00,49.48,49.63,49.48,49.51,9000.0,48.5022,48.6492,48.5022,48.5316,9000.0
2014-10-14 11:05:00,49.47,49.6,49.38,49.6,5700.0,48.4924,48.6198,48.4042,48.6198,5700.0
2014-10-14 11:10:00,49.62,49.75,49.62,49.74,34500.0,48.6394,48.7669,48.6394,48.7571,34500.0
2014-10-14 11:15:00,49.8,50.0,49.8,49.94,78600.0,48.8159,49.0119,48.8159,48.9531,78600.0
2014-10-14 11:20:00,49.99,49.99,49.89,49.96,12000.0,49.0021,49.0021,48.9041,48.9727,12000.0
2014-10-14 11:25:00,49.99,50.02,49.76,49.76,30000.0,49.0021,49.0315,48.7767,48.7767,30000.0
2014-10-14 11:30:00,49.77,49.83,49.69,49.73,6300.0,48.7865,48.8453,48.7081,48.7473,6300.0
2014-10-14 11:35:00,49.81,50.0,49.81,49.95,5700.0,48.8257,49.0119,48.8257,48.9629,5700.0
2014-10-14 11:40:00,49.96,50.08,49.96,50.08,6000.0,48.9727,49.0903,48.9727,49.0903,6000.0
2014-10-14 11:45:00,50.08,50.08,49.88,49.88,5700.0,49.0903,49.0903,48.8943,48.8943,5700.0
2014-10-14 11:50:00,49.9,49.92,49.83,49.89,15000.0,48.9139,48.9335,48.8453,48.9041,15000.0
2014-10-14 11:55:00,49.88,49.99,49.82,49.86,38700.0,48.8943,49.0021,48.8355,48.8747,38700.0
2014-10-14 12:00:00,49.94,50.04,49.86,50.04,3000.0,48.9531,49.0511,48.8747,49.0511,3000.0
2014-10-14 12:05:00,50.05,50.12,49.99,50.06,7500.0,49.0609,49.1296,49.0021,49.0707,7500.0
2014-10-14 12:10:00,50.01,50.01,49.9,49.95,4500.0,49.0217,49.0217,48.9139,48.9629,4500.0
2014-10-14 12:15:00,50.0,50.02,49.84,49.86,34200.0,49.0119,49.0315,48.8551,48.8747,34200.0
2014-10-14 12:20:00,49.89,49.89,49.75,49.77,8100.0,48.9041,48.9041,48.7669,48.7865,8100.0
2014-10-14 12:25:00,49.68,49.71,49.6,49.63,3900.0,48.6983,48.7277,48.6198,48.6492,3900.0
2014-10-14 12:30:00,49.58,49.61,49.44,49.49,2700.0,48.6002,48.6296,48.463,48.512,2700.0
2014-10-14 12:35:00,49.43,49.44,49.34,49.34,3600.0,48.4532,48.463,48.365,48.365,3600.0
2014-10-14 12:40:00,49.31,49.47,49.25,49.47,32400.0,48.3356,48.4924,48.2767,48.4924,32400.0
2014-10-14 12:45:00,49.5,49.59,49.44,49.59,6000.0,48.5218,48.61,48.463,48.61,6000.0
2014-10-14 12:50:00,49.56,49.65,49.55,49.62,2100.0,48.5806,48.6688,48.5708,48.6394,2100.0
2014-10-14 12:55:00,49.51,49.53,49.49,49.49,8100.0,48.5316,48.5512,48.512,48.512,8100.0
2014-10-14 13:00:00,49.54,49.56,49.43,49.43,3300.0,48.561,48.5806,48.4532,48.4532,3300.0
2014-10-14 13:05:00,49.44,49.45,49.36,49.38,8100.0,48.463,48.4728,48.3846,48.4042,8100.0
2014-10-14 13:10:00,49.38,49.55,49.38,49.55,7800.0,48.4042,48.5708,48.4042,48.5708,7800.0
2014-10-14 13:15:00,49.59,49.71,49.59,49.64,28800.0,48.61,48.7277,48.61,48.659,28800.0
2014-10-14 13:20:00,49.56,49.6,49.43,49.45,19200.0,48.5806,48.6198,48.4532,48.4728,19200.0
2014-10-14 13:25:00,49.43,49.6,49.43,49.45,4800.0,48.4532,48.6198,48.4532,48.4728,4800.0
2014-10-14 13:30:00,49.5,49.63,49.44,49.63,5400.0,48.5218,48.6492,48.463,48.6492,5400.0
2014-10-14 13:35:00,49.6,49.6,49.38,49.38,3300.0,48.6198,48.6198,48.4042,48.4042,3300.0
2014-10-14 13:40:00,49.49,49.49,49.26,49.26,7800.0,48.512,48.512,48.2866,48.2866,7800.0
2014-10-14 13:45:00,49.2,49.35,49.15,49.27,40800.0,48.2277,48.3748,48.1787,48.2964,40800.0
2014-10-14 13:50:00,49.36,49.36,49.27,49.31,3000.0,48.3846,48.3846,48.2964,48.3356,3000.0
2014-10-14 13:55:00,49.35,49.39,49.28,49.39,8400.0,48.3748,48.414,48.3062,48.414,8400.0
2014-10-14 14:00:00,49.45,49.54,49.4,49.4,9000.0,48.4728,48.561,48.4238,48.4238,9000.0
2014-10-14 14:05:00,49.45,49.45,49.33,49.37,10500.0,48.4728,48.4728,48.3552,48.3944,10500.0
2014-10-14 14:10:00,49.38,49.52,49.37,49.47,7800.0,48.4042,48.5414,48.3944,48.4924,7800.0
2014-10-14 14:15:00,49.4,49.41,49.26,49.32,26700.0,48.4238,48.4336,48.2866,48.3454,26700.0
2014-10-14 14:20:00,49.32,49.34,49.07,49.07,15600.0,48.3454,48.365,48.1003,48.1003,15600.0
2014-10-14 14:25:00,49.06,49.09,49.04,49.09,3900.0,48.0905,48.1199,48.0709,48.1199,3900.0
2014-10-14 14:30:00,49.06,49.13,49.0,49.0,9600.0,48.0905,48.1591,48.0317,48.0317,9600.0
2014-10-14 14:35:00,48.95,48.99,48.87,48.95,10200.0,47.9827,48.0219,47.9043,47.9827,10200.0
2014-10-14 14:40:00,48.98,49.09,48.98,49.09,15300.0,48.0121,48.1199,48.0121,48.1199,15300.0
2014-10-14 14:45:00,49.19,49.22,49.12,49.16,11400.0,48.2179,48.2473,48.1493,48.1885,11400.0
2014-10-14 14:50:00,49.15,49.18,48.94,48.94,4800.0,48.1787,48.2081,47.9729,47.9729,4800.0
2014-10-14 14:55:00,49.01,49.06,48.97,49.01,5100.0,48.0415,48.0905,48.0023,48.0415,5100.0
2014-10-14 15:00:00,49.07,49.2,49.01,49.01,8400.0,48.1003,48.2277,48.0415,48.0415,8400.0
2014-10-14 15:05:00,49.02,49.02,48.82,48.86,9600.0,48.0513,48.0513,47.8552,47.8945,9600.0
2014-10-14 15:10:00,48.87,48.94,48.85,48.9,20100.0,47.9043,47.9729,47.8847,47.9337,20100.0
2014-10-14 15:15:00,48.94,48.98,48.88,48.98,9600.0,47.9729,48.0121,47.9141,48.0121,9600.0
2014-10-14 15:20:00,48.9,48.9,48.69,48.79,60000.0,47.9337,47.9337,47.7278,47.8258,60000.0
2014-10-14 15:25:00,48.8,48.91,48.8,48.89,30900.0,47.8356,47.9435,47.8356,47.9239,30900.0
2014-10-14 15:30:00,48.91,48.91,48.78,48.8,9600.0,47.9435,47.9435,47.816,47.8356,9600.0
2014-10-14 15:35:00,48.83,49.17,48.8,49.17,48900.0,47.865,48.1983,47.8356,48.1983,48900.0
2014-10-14 15:40:00,49.17,49.27,49.09,49.09,36600.0,48.1983,48.2964,48.1199,48.1199,36600.0
2014-10-14 15:45:00,49.12,49.18,49.06,49.11,21000.0,48.1493,48.2081,48.0905,48.1395,21000.0
2014-10-14 15:50:00,49.13,49.19,49.12,49.13,34500.0,48.1591,48.2179,48.1493,48.1591,34500.0
2014-10-14 15:55:00,49.12,49.12,48.99,49.02,49500.0,48.1493,48.1493,48.0219,48.0513,49500.0
2014-10-15 09:30:00,48.26,48.51,48.07,48.14,20700.0,47.3063,47.5514,47.1201,47.1887,20700.0
2014-10-15 09:35:00,48.06,48.13,48.02,48.08,22500.0,47.1103,47.1789,47.0711,47.1299,22500.0
2014-10-15 09:40:00,48.15,48.3,48.01,48.23,14100.0,47.1985,47.3455,47.0613,47.2769,14100.0
2014-10-15 09:45:00,48.6,49.25,48.26,49.25,20700.0,47.6396,48.2767,47.3063,48.2767,20700.0
2014-10-15 09:50:00,49.25,49.25,49.07,49.14,4800.0,48.2767,48.2767,48.1003,48.1689,4800.0
2014-10-15 09:55:00,49.14,49.25,48.82,49.21,74700.0,48.1689,48.2767,47.8552,48.2375,74700.0
2014-10-15 10:00:00,49.22,49.93,49.22,49.83,120600.0,48.2473,48.9433,48.2473,48.8453,120600.0
2014-10-15 10:05:00,49.81,49.86,49.67,49.82,39600.0,48.8257,48.8747,48.6884,48.8355,39600.0
2014-10-15 10:10:00,49.67,49.77,49.59,49.72,53100.0,48.6884,48.7865,48.61,48.7375,53100.0
2014-10-15 10:15:00,49.74,49.74,49.46,49.63,18300.0,48.7571,48.7571,48.4826,48.6492,18300.0
2014-10-15 10:20:00,49.63,50.03,49.6,49.96,21300.0,48.6492,49.0413,48.6198,48.9727,21300.0
2014-10-15 10:25:00,49.91,49.91,49.74,49.75,6900.0,48.9237,48.9237,48.7571,48.7669,6900.0
2014-10-15 10:30:00,49.66,49.76,49.58,49.68,10200.0,48.6786,48.7767,48.6002,48.6983,10200.0
2014-10-15 10:35:00,49.72,49.75,49.58,49.66,13200.0,48.7375,48.7669,48.6002,48.6786,13200.0
2014-10-15 10:40:00,49.65,49.75,49.6,49.6,18000.0,48.6688,48.7669,48.6198,48.6198,18000.0
2014-10-15 10:45:00,49.55,49.59,49.47,49.55,16500.0,48.5708,48.61,48.4924,48.5708,16500.0
2014-10-15 10:50:00,49.57,49.73,49.56,49.56,6600.0,48.5904,48.7473,48.5806,48.5806,6600.0
2014-10-15 10:55:00,49.56,49.58,49.33,49.41,76200.0,48.5806,48.6002,48.3552,48.4336,76200.0
2014-10-15 11:00:00,49.41,49.49,49.19,49.45,16800.0,48.4336,48.512,48.2179,48.4728,16800.0
2014-10-15 11:05:00,49.53,49.91,49.53,49.91,6900.0,48.5512,48.9237,48.5512,48.9237,6900.0
2014-10-15 11:10:00,49.91,49.91,49.71,49.83,6300.0,48.9237,48.9237,48.7277,48.8453,6300.0
2014-10-15 11:15:00,49.83,49.83,49.63,49.7,11700.0,48.8453,48.8453,48.6492,48.7179,11700.0
2014-10-15 11:20:00,49.68,49.78,49.62,49.72,7200.0,48.6983,48.7963,48.6394,48.7375,7200.0
2014-10-15 11:25:00,49.72,49.85,49.64,49.64,10200.0,48.7375,48.8649,48.659,48.659,10200.0
2014-10-15 11:30:00,49.67,49.91,49.66,49.67,12300.0,48.6884,48.9237,48.6786,48.6884,12300.0
2014-10-15 11:35:00,49.63,49.79,49.62,49.77,31500.0,48.6492,48.8061,48.6394,48.7865,31500.0
2014-10-15 11:40:00,49.77,49.78,49.69,49.78,52200.0,48.7865,48.7963,48.7081,48.7963,52200.0
2014-10-15 11:45:00,49.74,49.74,49.63,49.65,10500.0,48.7571,48.7571,48.6492,48.6688,10500.0
2014-10-15 11:50:00,49.6,49.65,49.51,49.64,14400.0,48.6198,48.6688,48.5316,48.659,14400.0
2014-10-15 11:55:00,49.64,49.81,49.62,49.81,7200.0,48.659,48.8257,48.6394,48.8257,7200.0
2014-10-15 12:00:00,49.77,49.77,49.65,49.73,4200.0,48.7865,48.7865,48.6688,48.7473,4200.0
2014-10-15 12:05:00,49.76,49.76,49.68,49.73,1800.0,48.7767,48.7767,48.6983,48.7473,1800.0
2014-10-15 12:10:00,49.71,49.85,49.62,49.62,9900.0,48.7277,48.8649,48.6394,48.6394,9900.0
2014-10-15 12:15:00,49.62,49.7,49.59,49.65,6300.0,48.6394,48.7179,48.61,48.6688,6300.0
2014-10-15 12:20:00,49.69,49.74,49.65,49.74,12900.0,48.7081,48.7571,48.6688,48.7571,12900.0
2014-10-15 12:25:00,49.68,49.76,49.68,49.68,24000.0,48.6983,48.7767,48.6983,48.6983,24000.0
2014-10-15 12:30:00,49.67,49.8,49.67,49.78,7200.0,48.6884,48.8159,48.6884,48.7963,7200.0
2014-10-15 12:35:00,49.82,49.93,49.78,49.93,3900.0,48.8355,48.9433,48.7963,48.9433,3900.0
2014-10-15 12:40:00,49.89,49.89,49.61,49.63,12000.0,48.9041,48.9041,48.6296,48.6492,12000.0
2014-10-15 12:45:00,49.64,49.82,49.64,49.64,9300.0,48.659,48.8355,48.659,48.659,9300.0
2014-10-15 12:50:00,49.56,49.61,49.47,49.61,13500.0,48.5806,48.6296,48.4924,48.6296,13500.0
2014-10-15 12:55:00,49.67,49.67,49.46,49.54,26400.0,48.6884,48.6884,48.4826,48.561,26400.0
2014-10-15 13:00:00,49.48,49.65,49.39,49.65,15600.0,48.5022,48.6688,48.414,48.6688,15600.0
2014-10-15 13:05:00,49.58,49.72,49.53,49.71,9900.0,48.6002,48.7375,48.5512,48.7277,9900.0
2014-10-15 13:10:00,49.67,49.67,49.55,49.55,153000.0,48.6884,48.6884,48.5708,48.5708,153000.0
2014-10-15 13:15:00,49.54,49.61,49.48,49.48,10500.0,48.561,48.6296,48.5022,48.5022,10500.0
2014-10-15 13:20:00,49.44,49.44,49.18,49.22,27900.0,48.463,48.463,48.2081,48.2473,27900.0
2014-10-15 13:25:00,49.19,49.23,48.98,49.1,67500.0,48.2179,48.2571,48.0121,48.1297,67500.0
2014-10-15 13:30:00,49.05,49.38,49.05,49.38,27300.0,48.0807,48.4042,48.0807,48.4042,27300.0
2014-10-15 13:35:00,49.32,49.32,49.1,49.25,6300.0,48.3454,48.3454,48.1297,48.2767,6300.0
2014-10-15 13:40:00,49.25,49.37,49.19,49.29,11100.0,48.2767,48.3944,48.2179,48.316,11100.0
2014-10-15 13:45:00,49.28,49.57,49.27,49.57,43500.0,48.3062,48.5904,48.2964,48.5904,43500.0
2014-10-15 13:50:00,49.57,49.68,49.43,49.63,24000.0,48.5904,48.6983,48.4532,48.6492,24000.0
2014-10-15 13:55:00,49.61,49.67,49.31,49.34,13500.0,48.6296,48.6884,48.3356,48.365,13500.0
2014-10-15 14:00:00,49.33,49.37,49.23,49.28,7500.0,48.3552,48.3944,48.2571,48.3062,7500.0
2014-10-15 14:05:00,49.23,49.38,49.18,49.26,15900.0,48.2571,48.4042,48.2081,48.2866,15900.0
2014-10-15 14:10:00,49.33,49.42,49.32,49.42,20100.0,48.3552,48.4434,48.3454,48.4434,20100.0
2014-10-15 14:15:00,49.4,49.63,49.39,49.39,37200.0,48.4238,48.6492,48.414,48.414,37200.0
2014-10-15 14:20:00,49.36,49.65,49.36,49.61,71700.0,48.3846,48.6688,48.3846,48.6296,71700.0
2014-10-15 14:25:00,49.61,49.67,49.5,49.65,13200.0,48.6296,48.6884,48.5218,48.6688,13200.0
2014-10-15 14:30:00,49.58,49.75,49.57,49.7,10500.0,48.6002,48.7669,48.5904,48.7179,10500.0
2014-10-15 14:35:00,49.8,49.99,49.79,49.99,43500.0,48.8159,49.0021,48.8061,49.0021,43500.0
2014-10-15 14:40:00,49.98,50.02,49.84,49.9,45900.0,48.9923,49.0315,48.8551,48.9139,45900.0
2014-10-15 14:45:00,49.93,49.98,49.82,49.92,14400.0,48.9433,48.9923,48.8355,48.9335,14400.0
2014-10-15 14:50:00,50.01,50.11,50.01,50.11,5100.0,49.0217,49.1198,49.0217,49.1198,5100.0
2014-10-15 14:55:00,50.02,50.1,49.94,50.1,13200.0,49.0315,49.11,48.9531,49.11,13200.0
2014-10-15 15:00:00,50.13,50.24,50.08,50.21,20400.0,49.1394,49.2472,49.0903,49.2178,20400.0
2014-10-15 15:05:00,50.21,50.27,50.1,50.14,16500.0,49.2178,49.2766,49.11,49.1492,16500.0
2014-10-15 15:10:00,50.14,50.27,50.14,50.24,15000.0,49.1492,49.2766,49.1492,49.2472,15000.0
2014-10-15 15:15:00,50.2,50.2,50.03,50.17,12600.0,49.208,49.208,49.0413,49.1786,12600.0
2014-10-15 15:20:00,50.14,50.18,50.07,50.11,24300.0,49.1492,49.1884,49.0805,49.1198,24300.0
2014-10-15 15:25:00,50.12,50.42,50.12,50.42,69000.0,49.1296,49.4236,49.1296,49.4236,69000.0
2014-10-15 15:30:00,50.41,50.52,50.39,50.5,30300.0,49.4138,49.5217,49.3942,49.502,30300.0
2014-10-15 15:35:00,50.49,50.84,50.43,50.84,27000.0,49.4922,49.8353,49.4334,49.8353,27000.0
2014-10-15 15:40:00,50.86,50.93,50.77,50.93,50400.0,49.8549,49.9236,49.7667,49.9236,50400.0
2014-10-15 15:45:00,50.86,50.97,50.68,50.68,87300.0,49.8549,49.9628,49.6785,49.6785,87300.0
2014-10-15 15:50:00,50.71,50.8,50.59,50.8,89100.0,49.7079,49.7961,49.5903,49.7961,89100.0
2014-10-15 15:55:00,50.8,50.84,50.73,50.81,103200.0,49.7961,49.8353,49.7275,49.8059,103200.0
2014-10-16 09:30:00,50.0,50.28,49.53,50.0,18600.0,49.0119,49.2864,48.5512,49.0119,18600.0
2014-10-16 09:35:00,50.01,50.61,50.0,50.46,31800.0,49.0217,49.6099,49.0119,49.4628,31800.0
2014-10-16 09:40:00,50.62,50.79,50.42,50.79,23400.0,49.6197,49.7863,49.4236,49.7863,23400.0
2014-10-16 09:45:00,50.6,50.92,50.48,50.89,17700.0,49.6001,49.9137,49.4824,49.8843,17700.0
2014-10-16 09:50:00,50.97,51.04,50.73,50.76,6600.0,49.9628,50.0314,49.7275,49.7569,6600.0
2014-10-16 09:55:00,50.72,51.11,50.72,51.11,40200.0,49.7177,50.1,49.7177,50.1,40200.0
2014-10-16 10:00:00,50.93,50.93,50.74,50.82,4800.0,49.9236,49.9236,49.7373,49.8157,4800.0
2014-10-16 10:05:00,50.84,50.84,50.52,50.53,4200.0,49.8353,49.8353,49.5217,49.5315,4200.0
2014-10-16 10:10:00,50.8,50.8,50.41,50.5,34200.0,49.7961,49.7961,49.4138,49.502,34200.0
2014-10-16 10:15:00,50.4,50.43,50.05,50.31,88500.0,49.404,49.4334,49.0609,49.3158,88500.0
2014-10-16 10:20:00,50.53,51.1,50.33,50.9,115500.0,49.5315,50.0902,49.3354,49.8941,115500.0
2014-10-16 10:25:00,50.8,50.98,50.67,50.84,20700.0,49.7961,49.9726,49.6687,49.8353,20700.0
2014-10-16 10:30:00,50.95,51.16,50.95,51.07,5100.0,49.9432,50.149,49.9432,50.0608,5100.0
2014-10-16 10:35:00,51.13,51.16,50.7,50.76,11400.0,50.1196,50.149,49.6981,49.7569,11400.0
2014-10-16 10:40:00,50.8,50.89,50.73,50.89,10500.0,49.7961,49.8843,49.7275,49.8843,10500.0
2014-10-16 10:45:00,50.93,51.01,50.9,50.99,8700.0,49.9236,50.002,49.8941,49.9824,8700.0
2014-10-16 10:50:00,51.07,51.25,51.07,51.13,18000.0,50.0608,50.2372,50.0608,50.1196,18000.0
2014-10-16 10:55:00,51.11,51.15,51.06,51.15,82500.0,50.1,50.1392,50.051,50.1392,82500.0
2014-10-16 11:00:00,51.09,51.17,51.05,51.13,85800.0,50.0804,50.1588,50.0412,50.1196,85800.0
2014-10-16 11:05:00,51.13,51.21,51.06,51.18,27900.0,50.1196,50.198,50.051,50.1686,27900.0
2014-10-16 11:10:00,51.18,51.3,51.17,51.24,38100.0,50.1686,50.2862,50.1588,50.2274,38100.0
2014-10-16 11:15:00,51.23,51.38,51.23,51.38,23700.0,50.2176,50.3647,50.2176,50.3647,23700.0
2014-10-16 11:20:00,51.31,51.6,51.31,51.37,41100.0,50.296,50.5803,50.296,50.3549,41100.0
2014-10-16 11:25:00,51.28,51.43,51.25,51.37,23700.0,50.2666,50.4137,50.2372,50.3549,23700.0
2014-10-16 11:30:00,51.44,51.61,51.42,51.56,100200.0,50.4235,50.5901,50.4039,50.5411,100200.0
2014-10-16 11:35:00,51.55,51.55,51.25,51.25,14400.0,50.5313,50.5313,50.2372,50.2372,14400.0
2014-10-16 11:40:00,51.19,51.46,51.19,51.45,10500.0,50.1784,50.4431,50.1784,50.4333,10500.0
2014-10-16 11:45:00,51.43,51.43,50.98,50.98,25500.0,50.4137,50.4137,49.9726,49.9726,25500.0
2014-10-16 11:50:00,51.01,51.1,50.94,50.94,2100.0,50.002,50.0902,49.9334,49.9334,2100.0
2014-10-16 11:55:00,50.85,51.11,50.85,51.06,9000.0,49.8451,50.1,49.8451,50.051,9000.0
2014-10-16 12:00:00,51.06,51.08,50.95,50.95,14400.0,50.051,50.0706,49.9432,49.9432,14400.0
2014-10-16 12:05:00,51.02,51.1,51.02,51.08,3300.0,50.0118,50.0902,50.0118,50.0706,3300.0
2014-10-16 12:10:00,51.07,51.13,50.98,51.08,6900.0,50.0608,50.1196,49.9726,50.0706,6900.0
2014-10-16 12:15:00,51.12,51.25,51.05,51.23,7500.0,50.1098,50.2372,50.0412,50.2176,7500.0
2014-10-16 12:20:00,51.27,51.37,51.23,51.23,9300.0,50.2568,50.3549,50.2176,50.2176,9300.0
2014-10-16 12:25:00,51.22,51.26,51.19,51.24,2700.0,50.2078,50.247,50.1784,50.2274,2700.0
2014-10-16 12:30:00,51.28,51.28,51.21,51.24,3900.0,50.2666,50.2666,50.198,50.2274,3900.0
2014-10-16 12:35:00,51.3,51.4,51.21,51.4,12600.0,50.2862,50.3843,50.198,50.3843,12600.0
2014-10-16 12:40:00,51.45,51.5,51.42,51.44,6300.0,50.4333,50.4823,50.4039,50.4235,6300.0
2014-10-16 12:45:00,51.48,51.59,51.41,51.59,2400.0,50.4627,50.5705,50.3941,50.5705,2400.0
2014-10-16 12:50:00,51.56,51.67,51.56,51.66,18600.0,50.5411,50.6489,50.5411,50.6391,18600.0
2014-10-16 12:55:00,51.64,52.0,51.64,51.97,38400.0,50.6195,50.9724,50.6195,50.943,38400.0
2014-10-16 13:00:00,51.99,52.22,51.99,52.06,16200.0,50.9626,51.1881,50.9626,51.0312,16200.0
2014-10-16 13:05:00,52.06,52.2,52.0,52.14,64200.0,51.0312,51.1685,50.9724,51.1096,64200.0
2014-10-16 13:10:00,52.14,52.37,52.14,52.37,33900.0,51.1096,51.3351,51.1096,51.3351,33900.0
2014-10-16 13:15:00,52.41,52.44,52.3,52.37,46500.0,51.3743,51.4037,51.2665,51.3351,46500.0
2014-10-16 13:20:00,52.37,52.42,52.28,52.28,28500.0,51.3351,51.3841,51.2469,51.2469,28500.0
2014-10-16 13:25:00,52.36,52.38,52.29,52.34,78300.0,51.3253,51.3449,51.2567,51.3057,78300.0
2014-10-16 13:30:00,52.33,52.37,52.24,52.24,9900.0,51.2959,51.3351,51.2077,51.2077,9900.0
2014-10-16 13:35:00,52.29,52.57,52.29,52.57,18000.0,51.2567,51.5311,51.2567,51.5311,18000.0
2014-10-16 13:40:00,52.51,52.73,52.51,52.73,9300.0,51.4723,51.688,51.4723,51.688,9300.0
2014-10-16 13:45:00,52.7,52.74,52.5,52.54,26100.0,51.6586,51.6978,51.4625,51.5017,26100.0
2014-10-16 13:50:00,52.51,52.51,52.37,52.43,54600.0,51.4723,51.4723,51.3351,51.3939,54600.0
2014-10-16 13:55:00,52.41,52.46,52.26,52.36,80700.0,51.3743,51.4233,51.2273,51.3253,80700.0
2014-10-16 14:00:00,52.4,52.45,52.36,52.36,19800.0,51.3645,51.4135,51.3253,51.3253,19800.0
2014-10-16 14:05:00,52.38,52.57,52.36,52.53,81600.0,51.3449,51.5311,51.3253,51.4919,81600.0
2014-10-16 14:10:00,52.56,52.63,52.54,52.59,39000.0,51.5213,51.59,51.5017,51.5507,39000.0
2014-10-16 14:15:00,52.62,52.75,52.58,52.69,48900.0,51.5802,51.7076,51.5409,51.6488,48900.0
2014-10-16 14:20:00,52.68,52.7,52.54,52.65,66900.0,51.639,51.6586,51.5017,51.6096,66900.0
2014-10-16 14:25:00,52.67,52.72,52.56,52.63,31200.0,51.6292,51.6782,51.5213,51.59,31200.0
2014-10-16 14:30:00,52.6,52.69,52.57,52.6,16800.0,51.5605,51.6488,51.5311,51.5605,16800.0
2014-10-16 14:35:00,52.66,52.74,52.62,52.7,11700.0,51.6194,51.6978,51.5802,51.6586,11700.0
2014-10-16 14:40:00,52.73,52.75,52.59,52.59,41400.0,51.688,51.7076,51.5507,51.5507,41400.0
2014-10-16 14:45:00,52.62,52.63,52.21,52.31,38100.0,51.5802,51.59,51.1783,51.2763,38100.0
2014-10-16 14:50:00,52.32,52.32,52.11,52.12,9000.0,51.2861,51.2861,51.0802,51.09,9000.0
2014-10-16 14:55:00,52.1,52.21,52.01,52.01,17400.0,51.0704,51.1783,50.9822,50.9822,17400.0
2014-10-16 15:00:00,52.09,52.2,51.98,52.02,17700.0,51.0606,51.1685,50.9528,50.992,17700.0
2014-10-16 15:05:00,51.97,52.18,51.9,52.18,45900.0,50.943,51.1488,50.8744,51.1488,45900.0
2014-10-16 15:10:00,52.18,52.52,52.1,52.52,20700.0,51.1488,51.4821,51.0704,51.4821,20700.0
2014-10-16 15:15:00,52.52,52.56,52.32,52.32,15600.0,51.4821,51.5213,51.2861,51.2861,15600.0
2014-10-16 15:20:00,52.29,52.47,52.26,52.35,18600.0,51.2567,51.4331,51.2273,51.3155,18600.0
2014-10-16 15:25:00,52.39,52.49,52.34,52.46,20100.0,51.3547,51.4527,51.3057,51.4233,20100.0
2014-10-16 15:30:00,52.46,52.53,52.4,52.53,13800.0,51.4233,51.4919,51.3645,51.4919,13800.0
2014-10-16 15:35:00,52.51,52.56,52.34,52.38,12900.0,51.4723,51.5213,51.3057,51.3449,12900.0
2014-10-16 15:40:00,52.36,52.47,52.36,52.44,15900.0,51.3253,51.4331,51.3253,51.4037,15900.0
2014-10-16 15:45:00,52.39,52.46,52.35,52.36,21900.0,51.3547,51.4233,51.3155,51.3253,21900.0
2014-10-16 15:50:00,52.4,52.51,52.35,52.37,64200.0,51.3645,51.4723,51.3155,51.3351,64200.0
2014-10-16 15:55:00,52.39,52.4,52.22,52.26,64800.0,51.3547,51.3645,51.1881,51.2273,64800.0
2014-10-17 09:30:00,53.5,53.61,52.94,52.94,122400.0,52.4428,52.5506,51.8938,51.8938,122400.0
2014-10-17 09:35:00,53.16,53.16,52.55,52.66,25800.0,52.1095,52.1095,51.5115,51.6194,25800.0
2014-10-17 09:40:00,52.53,52.66,52.46,52.51,11400.0,51.4919,51.6194,51.4233,51.4723,11400.0
2014-10-17 09:45:00,52.58,52.58,52.25,52.3,9600.0,51.5409,51.5409,51.2175,51.2665,9600.0
2014-10-17 09:50:00,52.3,52.75,52.3,52.73,34200.0,51.2665,51.7076,51.2665,51.688,34200.0
2014-10-17 09:55:00,52.75,52.9,52.72,52.85,9900.0,51.7076,51.8546,51.6782,51.8056,9900.0
2014-10-17 10:00:00,52.87,52.97,52.82,52.91,17400.0,51.8252,51.9232,51.7762,51.8644,17400.0
2014-10-17 10:05:00,52.91,52.91,52.59,52.59,6900.0,51.8644,51.8644,51.5507,51.5507,6900.0
2014-10-17 10:10:00,52.59,52.88,52.59,52.76,182700.0,51.5507,51.835,51.5507,51.7174,182700.0
2014-10-17 10:15:00,52.72,52.98,52.72,52.9,58800.0,51.6782,51.933,51.6782,51.8546,58800.0
2014-10-17 10:20:00,52.79,52.84,52.62,52.83,26700.0,51.7468,51.7958,51.5802,51.786,26700.0
2014-10-17 10:25:00,52.86,52.95,52.75,52.95,19200.0,51.8154,51.9036,51.7076,51.9036,19200.0
2014-10-17 10:30:00,53.01,53.02,52.83,52.83,11400.0,51.9624,51.9722,51.786,51.786,11400.0
2014-10-17 10:35:00,52.79,52.89,52.68,52.7,21000.0,51.7468,51.8448,51.639,51.6586,21000.0
2014-10-17 10:40:00,52.69,52.75,52.65,52.67,6600.0,51.6488,51.7076,51.6096,51.6292,6600.0
2014-10-17 10:45:00,52.71,52.75,52.5,52.5,6900.0,51.6684,51.7076,51.4625,51.4625,6900.0
2014-10-17 10:50:00,52.55,52.62,52.55,52.62,2700.0,51.5115,51.5802,51.5115,51.5802,2700.0
2014-10-17 10:55:00,52.76,52.86,52.76,52.84,6900.0,51.7174,51.8154,51.7174,51.7958,6900.0
2014-10-17 11:00:00,52.81,52.84,52.78,52.82,3600.0,51.7664,51.7958,51.737,51.7762,3600.0
2014-10-17 11:05:00,52.6,52.67,52.58,52.67,1800.0,51.5605,51.6292,51.5409,51.6292,1800.0
2014-10-17 11:10:00,52.71,52.8,52.71,52.73,6000.0,51.6684,51.7566,51.6684,51.688,6000.0
2014-10-17 11:15:00,52.68,52.76,52.68,52.76,4500.0,51.639,51.7174,51.639,51.7174,4500.0
2014-10-17 11:20:00,52.72,52.73,52.69,52.69,4800.0,51.6782,51.688,51.6488,51.6488,4800.0
2014-10-17 11:25:00,52.62,52.77,52.57,52.66,9300.0,51.5802,51.7272,51.5311,51.6194,9300.0
2014-10-17 11:30:00,52.69,52.72,52.65,52.68,4200.0,51.6488,51.6782,51.6096,51.639,4200.0
2014-10-17 11:35:00,52.67,52.7,52.63,52.7,5700.0,51.6292,51.6586,51.59,51.6586,5700.0
2014-10-17 11:40:00,52.7,52.7,52.66,52.66,1200.0,51.6586,51.6586,51.6194,51.6194,1200.0
2014-10-17 11:45:00,52.68,52.68,52.6,52.63,12600.0,51.639,51.639,51.5605,51.59,12600.0
2014-10-17 11:50:00,52.58,52.69,52.57,52.66,12900.0,51.5409,51.6488,51.5311,51.6194,12900.0
2014-10-17 11:55:00,52.64,52.66,52.49,52.52,32700.0,51.5998,51.6194,51.4527,51.4821,32700.0
2014-10-17 12:00:00,52.57,52.6,52.51,52.51,4500.0,51.5311,51.5605,51.4723,51.4723,4500.0
2014-10-17 12:05:00,52.54,52.55,52.36,52.41,15600.0,51.5017,51.5115,51.3253,51.3743,15600.0
2014-10-17 12:10:00,52.37,52.37,52.23,52.24,6000.0,51.3351,51.3351,51.1979,51.2077,6000.0
2014-10-17 12:15:00,52.37,52.4,52.28,52.34,25200.0,51.3351,51.3645,51.2469,51.3057,25200.0
2014-10-17 12:20:00,52.38,52.38,52.33,52.35,3600.0,51.3449,51.3449,51.2959,51.3155,3600.0
2014-10-17 12:25:00,52.41,52.43,52.4,52.4,900.0,51.3743,51.3939,51.3645,51.3645,900.0
2014-10-17 12:30:00,52.48,52.48,52.42,52.44,8100.0,51.4429,51.4429,51.3841,51.4037,8100.0
2014-10-17 12:35:00,52.43,52.6,52.42,52.58,25200.0,51.3939,51.5605,51.3841,51.5409,25200.0
2014-10-17 12:40:00,52.54,52.58,52.47,52.58,3000.0,51.5017,51.5409,51.4331,51.5409,3000.0
2014-10-17 12:45:00,52.59,52.7,52.51,52.7,6300.0,51.5507,51.6586,51.4723,51.6586,6300.0
2014-10-17 12:50:00,52.66,52.66,52.58,52.61,2400.0,51.6194,51.6194,51.5409,51.5704,2400.0
2014-10-17 12:55:00,52.65,52.74,52.65,52.72,6300.0,51.6096,51.6978,51.6096,51.6782,6300.0
2014-10-17 13:00:00,52.81,52.81,52.73,52.74,2400.0,51.7664,51.7664,51.688,51.6978,2400.0
2014-10-17 13:05:00,52.71,52.71,52.53,52.54,4200.0,51.6684,51.6684,51.4919,51.5017,4200.0
2014-10-17 13:10:00,52.46,52.46,52.31,52.33,4800.0,51.4233,51.4233,51.2763,51.2959,4800.0
2014-10-17 13:15:00,52.3,52.41,52.3,52.41,3300.0,51.2665,51.3743,51.2665,51.3743,3300.0
2014-10-17 13:20:00,52.37,52.39,52.28,52.32,4800.0,51.3351,51.3547,51.2469,51.2861,4800.0
2014-10-17 13:25:00,52.33,52.39,52.16,52.18,14700.0,51.2959,51.3547,51.1292,51.1488,14700.0
2014-10-17 13:30:00,52.18,52.31,52.18,52.26,12000.0,51.1488,51.2763,51.1488,51.2273,12000.0
2014-10-17 13:35:00,52.21,52.38,52.21,52.37,6300.0,51.1783,51.3449,51.1783,51.3351,6300.0
2014-10-17 13:40:00,52.37,52.51,52.35,52.51,10800.0,51.3351,51.4723,51.3155,51.4723,10800.0
2014-10-17 13:45:00,52.52,52.52,52.38,52.38,2100.0,51.4821,51.4821,51.3449,51.3449,2100.0
2014-10-17 13:50:00,52.35,52.47,52.35,52.39,18600.0,51.3155,51.4331,51.3155,51.3547,18600.0
2014-10-17 13:55:00,52.34,52.38,52.25,52.31,8700.0,51.3057,51.3449,51.2175,51.2763,8700.0
2014-10-17 14:00:00,52.21,52.21,52.04,52.04,5100.0,51.1783,51.1783,51.0116,51.0116,5100.0
2014-10-17 14:05:00,52.08,52.12,51.76,51.82,46800.0,51.0508,51.09,50.7371,50.796,46800.0
2014-10-17 14:10:00,51.78,51.96,51.78,51.91,27300.0,50.7568,50.9332,50.7568,50.8842,27300.0
2014-10-17 14:15:00,51.94,51.94,51.81,51.82,13800.0,50.9136,50.9136,50.7862,50.796,13800.0
2014-10-17 14:20:00,51.82,51.88,51.78,51.87,33600.0,50.796,50.8548,50.7568,50.845,33600.0
2014-10-17 14:25:00,51.91,51.91,51.79,51.8,21300.0,50.8842,50.8842,50.7666,50.7764,21300.0
2014-10-17 14:30:00,51.85,51.9,51.78,51.88,6300.0,50.8254,50.8744,50.7568,50.8548,6300.0
2014-10-17 14:35:00,51.88,51.88,51.72,51.78,9900.0,50.8548,50.8548,50.6979,50.7568,9900.0
2014-10-17 14:40:00,51.78,51.96,51.78,51.94,34800.0,50.7568,50.9332,50.7568,50.9136,34800.0
2014-10-17 14:45:00,51.92,52.01,51.87,51.95,12000.0,50.894,50.9822,50.845,50.9234,12000.0
2014-10-17 14:50:00,51.97,51.97,51.9,51.92,23400.0,50.943,50.943,50.8744,50.894,23400.0
2014-10-17 14:55:00,51.92,51.94,51.88,51.93,15600.0,50.894,50.9136,50.8548,50.9038,15600.0
2014-10-17 15:00:00,51.97,51.97,51.78,51.79,18600.0,50.943,50.943,50.7568,50.7666,18600.0
2014-10-17 15:05:00,51.79,51.9,51.75,51.8,28800.0,50.7666,50.8744,50.7273,50.7764,28800.0
2014-10-17 15:10:00,51.77,51.99,51.75,51.99,24600.0,50.747,50.9626,50.7273,50.9626,24600.0
2014-10-17 15:15:00,52.02,52.05,51.95,51.95,9600.0,50.992,51.0214,50.9234,50.9234,9600.0
2014-10-17 15:20:00,51.95,52.01,51.95,52.01,15900.0,50.9234,50.9822,50.9234,50.9822,15900.0
2014-10-17 15:25:00,52.05,52.22,52.05,52.2,9300.0,51.0214,51.1881,51.0214,51.1685,9300.0
2014-10-17 15:30:00,52.26,52.38,52.21,52.21,40500.0,51.2273,51.3449,51.1783,51.1783,40500.0
2014-10-17 15:35:00,52.18,52.18,52.01,52.11,8400.0,51.1488,51.1488,50.9822,51.0802,8400.0
2014-10-17 15:40:00,52.09,52.18,52.01,52.15,36000.0,51.0606,51.1488,50.9822,51.1194,36000.0
2014-10-17 15:45:00,52.21,52.24,52.17,52.19,29100.0,51.1783,51.2077,51.139,51.1587,29100.0
2014-10-17 15:50:00,52.2,52.21,52.09,52.13,66900.0,51.1685,51.1783,51.0606,51.0998,66900.0
2014-10-17 15:55:00,52.14,52.15,52.04,52.1,83100.0,51.1096,51.1194,51.0116,51.0704,83100.0
2014-10-20 09:30:00,52.16,52.33,51.9,52.32,5700.0,51.1292,51.2959,50.8744,51.2861,5700.0
2014-10-20 09:35:00,52.36,52.79,52.36,52.79,3300.0,51.3253,51.7468,51.3253,51.7468,3300.0
2014-10-20 09:40:00,52.87,53.08,52.79,53.08,76800.0,51.8252,52.0311,51.7468,52.0311,76800.0
2014-10-20 09:45:00,53.14,53.14,52.83,52.83,22200.0,52.0899,52.0899,51.786,51.786,22200.0
2014-10-20 09:50:00,52.87,52.94,52.83,52.83,54600.0,51.8252,51.8938,51.786,51.786,54600.0
2014-10-20 09:55:00,52.75,53.11,52.71,53.11,12900.0,51.7076,52.0605,51.6684,52.0605,12900.0
2014-10-20 10:00:00,53.17,53.17,53.0,53.04,8400.0,52.1193,52.1193,51.9526,51.9919,8400.0
2014-10-20 10:05:00,53.07,53.07,53.03,53.03,3600.0,52.0213,52.0213,51.9821,51.9821,3600.0
2014-10-20 10:10:00,52.94,53.07,52.94,53.07,3000.0,51.8938,52.0213,51.8938,52.0213,3000.0
2014-10-20 10:15:00,53.0,53.13,52.98,52.98,9900.0,51.9526,52.0801,51.933,51.933,9900.0
2014-10-20 10:20:00,53.05,53.17,53.02,53.17,24900.0,52.0017,52.1193,51.9722,52.1193,24900.0
2014-10-20 10:25:00,53.17,53.28,53.15,53.22,7800.0,52.1193,52.2271,52.0997,52.1683,7800.0
2014-10-20 10:30:00,53.2,53.2,53.08,53.16,6300.0,52.1487,52.1487,52.0311,52.1095,6300.0
2014-10-20 10:35:00,53.18,53.33,53.17,53.26,11700.0,52.1291,52.2761,52.1193,52.2075,11700.0
2014-10-20 10:40:00,53.26,53.36,53.18,53.34,26400.0,52.2075,52.3055,52.1291,52.2859,26400.0
2014-10-20 10:45:00,53.36,53.42,53.17,53.23,16800.0,52.3055,52.3643,52.1193,52.1781,16800.0
2014-10-20 10:50:00,53.13,53.17,53.07,53.11,8400.0,52.0801,52.1193,52.0213,52.0605,8400.0
2014-10-20 10:55:00,53.15,53.28,53.07,53.07,9000.0,52.0997,52.2271,52.0213,52.0213,9000.0
2014-10-20 11:00:00,53.02,53.06,52.91,52.92,11700.0,51.9722,52.0115,51.8644,51.8742,11700.0
2014-10-20 11:05:00,52.93,53.09,52.93,53.06,8400.0,51.884,52.0409,51.884,52.0115,8400.0
2014-10-20 11:10:00,53.01,53.03,52.86,52.99,8700.0,51.9624,51.9821,51.8154,51.9428,8700.0
2014-10-20 11:15:00,53.01,53.04,52.98,53.04,2400.0,51.9624,51.9919,51.933,51.9919,2400.0
2014-10-20 11:20:00,53.0,53.13,53.0,53.13,5400.0,51.9526,52.0801,51.9526,52.0801,5400.0
2014-10-20 11:25:00,53.12,53.12,52.99,53.0,8400.0,52.0703,52.0703,51.9428,51.9526,8400.0
2014-10-20 11:30:00,52.99,52.99,52.88,52.92,17700.0,51.9428,51.9428,51.835,51.8742,17700.0
2014-10-20 11:35:00,52.93,52.96,52.91,52.93,8700.0,51.884,51.9134,51.8644,51.884,8700.0
2014-10-20 11:40:00,52.89,52.9,52.85,52.9,7800.0,51.8448,51.8546,51.8056,51.8546,7800.0
2014-10-20 11:45:00,52.86,52.86,52.78,52.86,6600.0,51.8154,51.8154,51.737,51.8154,6600.0
2014-10-20 11:50:00,52.88,52.89,52.81,52.85,1500.0,51.835,51.8448,51.7664,51.8056,1500.0
2014-10-20 11:55:00,52.85,52.85,52.8,52.8,1200.0,51.8056,51.8056,51.7566,51.7566,1200.0
2014-10-20 12:00:00,52.85,52.93,52.85,52.9,19500.0,51.8056,51.884,51.8056,51.8546,19500.0
2014-10-20 12:05:00,52.95,52.97,52.92,52.97,4500.0,51.9036,51.9232,51.8742,51.9232,4500.0
2014-10-20 12:10:00,52.97,53.08,52.97,53.03,5700.0,51.9232,52.0311,51.9232,51.9821,5700.0
2014-10-20 12:15:00,53.04,53.05,53.02,53.03,1500.0,51.9919,52.0017,51.9722,51.9821,1500.0
2014-10-20 12:20:00,53.06,53.13,53.05,53.13,2100.0,52.0115,52.0801,52.0017,52.0801,2100.0
2014-10-20 12:25:00,53.08,53.08,53.02,53.02,900.0,52.0311,52.0311,51.9722,51.9722,900.0
2014-10-20 12:30:00,52.97,53.04,52.92,53.04,7800.0,51.9232,51.9919,51.8742,51.9919,7800.0
2014-10-20 12:35:00,53.03,53.03,52.93,52.97,2400.0,51.9821,51.9821,51.884,51.9232,2400.0
2014-10-20 12:40:00,52.96,52.96,52.87,52.87,1800.0,51.9134,51.9134,51.8252,51.8252,1800.0
2014-10-20 12:45:00,52.82,52.89,52.78,52.87,4500.0,51.7762,51.8448,51.737,51.8252,4500.0
2014-10-20 12:50:00,52.92,52.97,52.92,52.95,7200.0,51.8742,51.9232,51.8742,51.9036,7200.0
2014-10-20 12:55:00,52.95,52.95,52.78,52.78,2400.0,51.9036,51.9036,51.737,51.737,2400.0
2014-10-20 13:00:00,52.81,52.81,52.77,52.77,900.0,51.7664,51.7664,51.7272,51.7272,900.0
2014-10-20 13:05:00,52.76,52.89,52.76,52.89,4800.0,51.7174,51.8448,51.7174,51.8448,4800.0
2014-10-20 13:10:00,52.9,52.9,52.8,52.87,3900.0,51.8546,51.8546,51.7566,51.8252,3900.0
2014-10-20 13:15:00,52.87,52.89,52.87,52.89,1200.0,51.8252,51.8448,51.8252,51.8448,1200.0
2014-10-20 13:20:00,52.92,52.92,52.84,52.84,1500.0,51.8742,51.8742,51.7958,51.7958,1500.0
2014-10-20 13:25:00,52.86,53.03,52.86,53.02,3600.0,51.8154,51.9821,51.8154,51.9722,3600.0
2014-10-20 13:30:00,52.97,52.97,52.89,52.89,2700.0,51.9232,51.9232,51.8448,51.8448,2700.0
2014-10-20 13:35:00,52.86,52.86,52.86,52.86,300.0,51.8154,51.8154,51.8154,51.8154,300.0
2014-10-20 13:40:00,52.88,52.88,52.86,52.86,900.0,51.835,51.835,51.8154,51.8154,900.0
2014-10-20 13:45:00,52.89,52.92,52.86,52.86,4200.0,51.8448,51.8742,51.8154,51.8154,4200.0
2014-10-20 13:50:00,52.87,52.87,52.87,52.87,300.0,51.8252,51.8252,51.8252,51.8252,300.0
2014-10-20 13:55:00,52.84,52.86,52.84,52.85,2400.0,51.7958,51.8154,51.7958,51.8056,2400.0
2014-10-20 14:00:00,52.84,52.97,52.84,52.94,6900.0,51.7958,51.9232,51.7958,51.8938,6900.0
2014-10-20 14:05:00,52.93,52.95,52.93,52.95,2700.0,51.884,51.9036,51.884,51.9036,2700.0
2014-10-20 14:10:00,52.95,53.01,52.95,53.01,2100.0,51.9036,51.9624,51.9036,51.9624,2100.0
2014-10-20 14:15:00,53.02,53.02,52.91,52.93,14400.0,51.9722,51.9722,51.8644,51.884,14400.0
2014-10-20 14:20:00,52.92,52.99,52.92,52.98,21600.0,51.8742,51.9428,51.8742,51.933,21600.0
2014-10-20 14:25:00,52.96,52.97,52.92,52.93,3000.0,51.9134,51.9232,51.8742,51.884,3000.0
2014-10-20 14:30:00,52.95,52.97,52.91,52.91,3600.0,51.9036,51.9232,51.8644,51.8644,3600.0
2014-10-20 14:35:00,52.91,52.95,52.91,52.91,2700.0,51.8644,51.9036,51.8644,51.8644,2700.0
2014-10-20 14:40:00,52.92,52.97,52.88,52.91,7200.0,51.8742,51.9232,51.835,51.8644,7200.0
2014-10-20 14:45:00,52.9,53.0,52.9,53.0,4500.0,51.8546,51.9526,51.8546,51.9526,4500.0
2014-10-20 14:50:00,52.95,52.96,52.9,52.96,8400.0,51.9036,51.9134,51.8546,51.9134,8400.0
2014-10-20 14:55:00,52.96,52.97,52.89,52.97,3900.0,51.9134,51.9232,51.8448,51.9232,3900.0
2014-10-20 15:00:00,52.99,53.08,52.99,53.08,4500.0,51.9428,52.0311,51.9428,52.0311,4500.0
2014-10-20 15:05:00,53.11,53.11,53.06,53.07,6000.0,52.0605,52.0605,52.0115,52.0213,6000.0
2014-10-20 15:10:00,53.07,53.09,53.01,53.01,4800.0,52.0213,52.0409,51.9624,51.9624,4800.0
2014-10-20 15:15:00,53.03,53.03,52.92,52.92,6000.0,51.9821,51.9821,51.8742,51.8742,6000.0
2014-10-20 15:20:00,52.87,52.87,52.8,52.8,17400.0,51.8252,51.8252,51.7566,51.7566,17400.0
2014-10-20 15:25:00,52.8,52.8,52.71,52.77,39900.0,51.7566,51.7566,51.6684,51.7272,39900.0
2014-10-20 15:30:00,52.82,52.87,52.73,52.87,3600.0,51.7762,51.8252,51.688,51.8252,3600.0
2014-10-20 15:35:00,52.79,52.82,52.76,52.8,9000.0,51.7468,51.7762,51.7174,51.7566,9000.0
2014-10-20 15:40:00,52.8,52.81,52.78,52.78,5400.0,51.7566,51.7664,51.737,51.737,5400.0
2014-10-20 15:45:00,52.88,52.89,52.82,52.86,9000.0,51.835,51.8448,51.7762,51.8154,9000.0
2014-10-20 15:50:00,52.89,52.96,52.89,52.95,10800.0,51.8448,51.9134,51.8448,51.9036,10800.0
2014-10-20 15:55:00,52.93,52.98,52.92,52.96,23100.0,51.884,51.933,51.8742,51.9134,23100.0
2014-10-21 09:30:00,53.73,53.73,53.32,53.58,63300.0,52.6682,52.6682,52.2663,52.5212,63300.0
2014-10-21 09:35:00,53.58,53.61,53.38,53.53,62100.0,52.5212,52.5506,52.3251,52.4722,62100.0
2014-10-21 09:40:00,53.49,53.49,53.19,53.38,28200.0,52.433,52.433,52.1389,52.3251,28200.0
2014-10-21 09:45:00,53.41,53.41,53.0,53.06,35400.0,52.3545,52.3545,51.9526,52.0115,35400.0
2014-10-21 09:50:00,53.17,53.31,53.17,53.31,13200.0,52.1193,52.2565,52.1193,52.2565,13200.0
2014-10-21 09:55:00,53.31,53.4,53.22,53.39,23100.0,52.2565,52.3447,52.1683,52.3349,23100.0
2014-10-21 10:00:00,53.39,53.5,53.23,53.27,23100.0,52.3349,52.4428,52.1781,52.2173,23100.0
2014-10-21 10:05:00,53.23,53.4,53.22,53.3,23400.0,52.1781,52.3447,52.1683,52.2467,23400.0
2014-10-21 10:10:00,53.3,53.45,53.3,53.4,8400.0,52.2467,52.3938,52.2467,52.3447,8400.0
2014-10-21 10:15:00,53.44,53.52,53.33,53.42,19500.0,52.3839,52.4624,52.2761,52.3643,19500.0
2014-10-21 10:20:00,53.48,53.48,53.36,53.43,5100.0,52.4232,52.4232,52.3055,52.3741,5100.0
2014-10-21 10:25:00,53.43,53.46,53.33,53.42,15900.0,52.3741,52.4036,52.2761,52.3643,15900.0
2014-10-21 10:30:00,53.48,53.52,53.42,53.5,16800.0,52.4232,52.4624,52.3643,52.4428,16800.0
2014-10-21 10:35:00,53.49,53.58,53.44,53.54,12900.0,52.433,52.5212,52.3839,52.482,12900.0
2014-10-21 10:40:00,53.51,53.6,53.51,53.6,5100.0,52.4526,52.5408,52.4526,52.5408,5100.0
2014-10-21 10:45:00,53.65,53.68,53.62,53.67,5100.0,52.5898,52.6192,52.5604,52.6094,5100.0
2014-10-21 10:50:00,53.67,53.68,53.63,53.66,16200.0,52.6094,52.6192,52.5702,52.5996,16200.0
2014-10-21 10:55:00,53.66,53.71,53.6,53.6,7800.0,52.5996,52.6486,52.5408,52.5408,7800.0
2014-10-21 11:00:00,53.62,53.68,53.59,53.66,6600.0,52.5604,52.6192,52.531,52.5996,6600.0
2014-10-21 11:05:00,53.68,53.68,53.57,53.57,21300.0,52.6192,52.6192,52.5114,52.5114,21300.0
2014-10-21 11:10:00,53.51,53.54,53.44,53.44,11700.0,52.4526,52.482,52.3839,52.3839,11700.0
2014-10-21 11:15:00,53.43,53.45,53.38,53.41,9900.0,52.3741,52.3938,52.3251,52.3545,9900.0
2014-10-21 11:20:00,53.43,53.47,53.39,53.42,6000.0,52.3741,52.4134,52.3349,52.3643,6000.0
2014-10-21 11:25:00,53.44,53.44,53.42,53.44,4800.0,52.3839,52.3839,52.3643,52.3839,4800.0
2014-10-21 11:30:00,53.41,53.46,53.4,53.46,7500.0,52.3545,52.4036,52.3447,52.4036,7500.0
2014-10-21 11:35:00,53.43,53.44,53.39,53.42,3600.0,52.3741,52.3839,52.3349,52.3643,3600.0
2014-10-21 11:40:00,53.51,53.53,53.43,53.43,7200.0,52.4526,52.4722,52.3741,52.3741,7200.0
2014-10-21 11:45:00,53.42,53.42,53.31,53.31,11700.0,52.3643,52.3643,52.2565,52.2565,11700.0
2014-10-21 11:50:00,53.29,53.34,53.19,53.19,3600.0,52.2369,52.2859,52.1389,52.1389,3600.0
2014-10-21 11:55:00,53.21,53.21,53.15,53.15,7500.0,52.1585,52.1585,52.0997,52.0997,7500.0
2014-10-21 12:00:00,53.17,53.17,53.15,53.16,4200.0,52.1193,52.1193,52.0997,52.1095,4200.0
2014-10-21 12:05:00,53.2,53.22,53.15,53.22,3900.0,52.1487,52.1683,52.0997,52.1683,3900.0
2014-10-21 12:10:00,53.24,53.29,53.23,53.24,6900.0,52.1879,52.2369,52.1781,52.1879,6900.0
2014-10-21 12:15:00,53.26,53.26,53.22,53.24,4500.0,52.2075,52.2075,52.1683,52.1879,4500.0
2014-10-21 12:20:00,53.24,53.28,53.21,53.26,3300.0,52.1879,52.2271,52.1585,52.2075,3300.0
2014-10-21 12:25:00,53.26,53.26,53.19,53.19,3000.0,52.2075,52.2075,52.1389,52.1389,3000.0
2014-10-21 12:30:00,53.19,53.2,53.18,53.18,900.0,52.1389,52.1487,52.1291,52.1291,900.0
2014-10-21 12:35:00,53.18,53.21,53.15,53.15,5100.0,52.1291,52.1585,52.0997,52.0997,5100.0
2014-10-21 12:40:00,53.13,53.13,53.02,53.02,3000.0,52.0801,52.0801,51.9722,51.9722,3000.0
2014-10-21 12:45:00,53.01,53.02,52.97,52.97,10800.0,51.9624,51.9722,51.9232,51.9232,10800.0
2014-10-21 12:50:00,52.99,53.01,52.93,53.01,18000.0,51.9428,51.9624,51.884,51.9624,18000.0
2014-10-21 12:55:00,53.01,53.03,52.98,53.01,3000.0,51.9624,51.9821,51.933,51.9624,3000.0
2014-10-21 13:00:00,53.05,53.07,53.03,53.07,6000.0,52.0017,52.0213,51.9821,52.0213,6000.0
2014-10-21 13:05:00,53.05,53.06,53.05,53.06,1500.0,52.0017,52.0115,52.0017,52.0115,1500.0
2014-10-21 13:10:00,53.09,53.1,53.08,53.08,4200.0,52.0409,52.0507,52.0311,52.0311,4200.0
2014-10-21 13:15:00,53.06,53.1,53.06,53.08,2700.0,52.0115,52.0507,52.0115,52.0311,2700.0
2014-10-21 13:20:00,53.04,53.1,52.99,52.99,6000.0,51.9919,52.0507,51.9428,51.9428,6000.0
2014-10-21 13:25:00,53.01,53.12,53.01,53.12,3000.0,51.9624,52.0703,51.9624,52.0703,3000.0
2014-10-21 13:30:00,53.24,53.37,53.22,53.37,5100.0,52.1879,52.3153,52.1683,52.3153,5100.0
2014-10-21 13:35:00,53.34,53.39,53.29,53.38,15600.0,52.2859,52.3349,52.2369,52.3251,15600.0
2014-10-21 13:40:00,53.37,53.46,53.33,53.46,9900.0,52.3153,52.4036,52.2761,52.4036,9900.0
2014-10-21 13:45:00,53.49,53.5,53.46,53.46,12600.0,52.433,52.4428,52.4036,52.4036,12600.0
2014-10-21 13:50:00,53.46,53.46,53.42,53.44,3600.0,52.4036,52.4036,52.3643,52.3839,3600.0
2014-10-21 13:55:00,53.47,53.47,53.39,53.4,2700.0,52.4134,52.4134,52.3349,52.3447,2700.0
2014-10-21 14:00:00,53.41,53.43,53.35,53.37,7500.0,52.3545,52.3741,52.2957,52.3153,7500.0
2014-10-21 14:05:00,53.38,53.48,53.38,53.46,4200.0,52.3251,52.4232,52.3251,52.4036,4200.0
2014-10-21 14:10:00,53.45,53.49,53.44,53.46,3600.0,52.3938,52.433,52.3839,52.4036,3600.0
2014-10-21 14:15:00,53.5,53.53,53.5,53.5,3300.0,52.4428,52.4722,52.4428,52.4428,3300.0
2014-10-21 14:20:00,53.5,53.51,53.42,53.42,7500.0,52.4428,52.4526,52.3643,52.3643,7500.0
2014-10-21 14:25:00,53.44,53.48,53.44,53.48,1800.0,52.3839,52.4232,52.3839,52.4232,1800.0
2014-10-21 14:30:00,53.44,53.51,53.42,53.5,8100.0,52.3839,52.4526,52.3643,52.4428,8100.0
2014-10-21 14:35:00,53.47,53.47,53.44,53.47,1800.0,52.4134,52.4134,52.3839,52.4134,1800.0
2014-10-21 14:40:00,53.5,53.52,53.48,53.5,5700.0,52.4428,52.4624,52.4232,52.4428,5700.0
2014-10-21 14:45:00,53.51,53.51,53.43,53.45,12900.0,52.4526,52.4526,52.3741,52.3938,12900.0
2014-10-21 14:50:00,53.44,53.46,53.44,53.46,5400.0,52.3839,52.4036,52.3839,52.4036,5400.0
2014-10-21 14:55:00,53.48,53.51,53.42,53.48,6900.0,52.4232,52.4526,52.3643,52.4232,6900.0
2014-10-21 15:00:00,53.5,53.58,53.46,53.58,6600.0,52.4428,52.5212,52.4036,52.5212,6600.0
2014-10-21 15:05:00,53.57,53.57,53.53,53.53,3000.0,52.5114,52.5114,52.4722,52.4722,3000.0
2014-10-21 15:10:00,53.51,53.6,53.51,53.6,4800.0,52.4526,52.5408,52.4526,52.5408,4800.0
2014-10-21 15:15:00,53.59,53.59,53.51,53.51,31500.0,52.531,52.531,52.4526,52.4526,31500.0
2014-10-21 15:20:00,53.54,53.61,53.54,53.61,6300.0,52.482,52.5506,52.482,52.5506,6300.0
2014-10-21 15:25:00,53.58,53.58,53.52,53.54,4200.0,52.5212,52.5212,52.4624,52.482,4200.0
2014-10-21 15:30:00,53.53,53.56,53.46,53.49,10800.0,52.4722,52.5016,52.4036,52.433,10800.0
2014-10-21 15:35:00,53.46,53.47,53.4,53.4,6000.0,52.4036,52.4134,52.3447,52.3447,6000.0
2014-10-21 15:40:00,53.4,53.48,53.37,53.47,11400.0,52.3447,52.4232,52.3153,52.4134,11400.0
2014-10-21 15:45:00,53.49,53.5,53.45,53.47,16500.0,52.433,52.4428,52.3938,52.4134,16500.0
2014-10-21 15:50:00,53.5,53.51,53.45,53.49,25200.0,52.4428,52.4526,52.3938,52.433,25200.0
2014-10-21 15:55:00,53.47,53.58,53.45,53.55,23400.0,52.4134,52.5212,52.3938,52.4918,23400.0
2014-10-22 09:30:00,53.67,53.67,53.47,53.6,13500.0,52.6094,52.6094,52.4134,52.5408,13500.0
2014-10-22 09:35:00,53.47,53.47,53.0,53.0,9900.0,52.4134,52.4134,51.9526,51.9526,9900.0
2014-10-22 09:40:00,53.0,53.33,52.94,53.33,6900.0,51.9526,52.2761,51.8938,52.2761,6900.0
2014-10-22 09:45:00,53.53,53.6,53.42,53.47,5100.0,52.4722,52.5408,52.3643,52.4134,5100.0
2014-10-22 09:50:00,53.59,53.81,53.59,53.81,3300.0,52.531,52.7466,52.531,52.7466,3300.0
2014-10-22 09:55:00,53.7,53.79,53.7,53.78,3600.0,52.6388,52.727,52.6388,52.7172,3600.0
2014-10-22 10:00:00,53.83,53.83,53.61,53.62,3900.0,52.7662,52.7662,52.5506,52.5604,3900.0
2014-10-22 10:05:00,53.59,53.6,53.28,53.28,43500.0,52.531,52.5408,52.2271,52.2271,43500.0
2014-10-22 10:10:00,53.33,53.41,53.25,53.25,3000.0,52.2761,52.3545,52.1977,52.1977,3000.0
2014-10-22 10:15:00,53.27,53.38,53.23,53.38,8100.0,52.2173,52.3251,52.1781,52.3251,8100.0
2014-10-22 10:20:00,53.38,53.54,53.37,53.54,2700.0,52.3251,52.482,52.3153,52.482,2700.0
2014-10-22 10:25:00,53.45,53.57,53.41,53.57,4200.0,52.3938,52.5114,52.3545,52.5114,4200.0
2014-10-22 10:30:00,53.57,53.76,53.52,53.73,10800.0,52.5114,52.6976,52.4624,52.6682,10800.0
2014-10-22 10:35:00,53.77,53.83,53.7,53.83,5400.0,52.7074,52.7662,52.6388,52.7662,5400.0
2014-10-22 10:40:00,53.85,53.85,53.69,53.73,3000.0,52.7858,52.7858,52.629,52.6682,3000.0
2014-10-22 10:45:00,53.84,53.86,53.81,53.81,8400.0,52.776,52.7956,52.7466,52.7466,8400.0
2014-10-22 10:50:00,53.85,54.0,53.81,54.0,9300.0,52.7858,52.9329,52.7466,52.9329,9300.0
2014-10-22 10:55:00,53.95,53.98,53.87,53.88,7500.0,52.8839,52.9133,52.8055,52.8153,7500.0
2014-10-22 11:00:00,53.88,53.92,53.87,53.87,3900.0,52.8153,52.8545,52.8055,52.8055,3900.0
2014-10-22 11:05:00,53.91,53.93,53.8,53.93,6600.0,52.8447,52.8643,52.7368,52.8643,6600.0
2014-10-22 11:10:00,53.92,54.0,53.92,54.0,2700.0,52.8545,52.9329,52.8545,52.9329,2700.0
2014-10-22 11:15:00,53.89,53.91,53.87,53.9,3000.0,52.8251,52.8447,52.8055,52.8349,3000.0
2014-10-22 11:20:00,53.9,53.91,53.89,53.89,5400.0,52.8349,52.8447,52.8251,52.8251,5400.0
2014-10-22 11:25:00,53.85,53.86,53.78,53.8,6000.0,52.7858,52.7956,52.7172,52.7368,6000.0
2014-10-22 11:30:00,53.81,53.82,53.77,53.8,2700.0,52.7466,52.7564,52.7074,52.7368,2700.0
2014-10-22 11:35:00,53.85,53.89,53.83,53.85,5100.0,52.7858,52.8251,52.7662,52.7858,5100.0
2014-10-22 11:40:00,53.85,53.92,53.83,53.83,5100.0,52.7858,52.8545,52.7662,52.7662,5100.0
2014-10-22 11:45:00,53.87,53.94,53.73,53.73,7500.0,52.8055,52.8741,52.6682,52.6682,7500.0
2014-10-22 11:50:00,53.8,53.8,53.67,53.67,3300.0,52.7368,52.7368,52.6094,52.6094,3300.0
2014-10-22 11:55:00,53.71,53.74,53.67,53.68,4800.0,52.6486,52.678,52.6094,52.6192,4800.0
2014-10-22 12:00:00,53.68,53.73,53.67,53.71,2400.0,52.6192,52.6682,52.6094,52.6486,2400.0
2014-10-22 12:05:00,53.65,53.65,53.54,53.61,4800.0,52.5898,52.5898,52.482,52.5506,4800.0
2014-10-22 12:10:00,53.59,53.63,53.5,53.5,40500.0,52.531,52.5702,52.4428,52.4428,40500.0
2014-10-22 12:15:00,53.5,53.55,53.35,53.47,10500.0,52.4428,52.4918,52.2957,52.4134,10500.0
2014-10-22 12:20:00,53.46,53.62,53.46,53.62,3900.0,52.4036,52.5604,52.4036,52.5604,3900.0
2014-10-22 12:25:00,53.65,53.67,53.59,53.67,14100.0,52.5898,52.6094,52.531,52.6094,14100.0
2014-10-22 12:30:00,53.66,53.68,53.64,53.65,2700.0,52.5996,52.6192,52.58,52.5898,2700.0
2014-10-22 12:35:00,53.49,53.52,53.4,53.47,32700.0,52.433,52.4624,52.3447,52.4134,32700.0
2014-10-22 12:40:00,53.39,53.47,53.15,53.15,21300.0,52.3349,52.4134,52.0997,52.0997,21300.0
2014-10-22 12:45:00,53.16,53.29,53.08,53.11,13200.0,52.1095,52.2369,52.0311,52.0605,13200.0
2014-10-22 12:50:00,53.06,53.23,53.02,53.2,9600.0,52.0115,52.1781,51.9722,52.1487,9600.0
2014-10-22 12:55:00,53.23,53.25,53.1,53.25,21000.0,52.1781,52.1977,52.0507,52.1977,21000.0
2014-10-22 13:00:00,53.29,53.3,53.23,53.27,3300.0,52.2369,52.2467,52.1781,52.2173,3300.0
2014-10-22 13:05:00,53.3,53.34,53.24,53.34,3600.0,52.2467,52.2859,52.1879,52.2859,3600.0
2014-10-22 13:10:00,53.39,53.39,53.32,53.35,3300.0,52.3349,52.3349,52.2663,52.2957,3300.0
2014-10-22 13:15:00,53.27,53.32,53.27,53.32,2700.0,52.2173,52.2663,52.2173,52.2663,2700.0
2014-10-22 13:20:00,53.3,53.3,53.16,53.19,5100.0,52.2467,52.2467,52.1095,52.1389,5100.0
2014-10-22 13:25:00,53.13,53.15,53.09,53.12,4200.0,52.0801,52.0997,52.0409,52.0703,4200.0
2014-10-22 13:30:00,53.1,53.17,53.05,53.17,13800.0,52.0507,52.1193,52.0017,52.1193,13800.0
2014-10-22 13:35:00,53.15,53.31,53.14,53.26,28500.0,52.0997,52.2565,52.0899,52.2075,28500.0
2014-10-22 13:40:00,53.24,53.29,53.22,53.29,3600.0,52.1879,52.2369,52.1683,52.2369,3600.0
2014-10-22 13:45:00,53.31,53.31,53.18,53.21,10500.0,52.2565,52.2565,52.1291,52.1585,10500.0
2014-10-22 13:50:00,53.14,53.38,53.14,53.38,4500.0,52.0899,52.3251,52.0899,52.3251,4500.0
2014-10-22 13:55:00,53.45,53.45,53.36,53.36,4200.0,52.3938,52.3938,52.3055,52.3055,4200.0
2014-10-22 14:00:00,53.34,53.34,53.26,53.34,5100.0,52.2859,52.2859,52.2075,52.2859,5100.0
2014-10-22 14:05:00,53.31,53.34,53.25,53.33,8100.0,52.2565,52.2859,52.1977,52.2761,8100.0
2014-10-22 14:10:00,53.33,53.42,53.33,53.39,23400.0,52.2761,52.3643,52.2761,52.3349,23400.0
2014-10-22 14:15:00,53.38,53.39,53.27,53.35,11700.0,52.3251,52.3349,52.2173,52.2957,11700.0
2014-10-22 14:20:00,53.38,53.4,53.28,53.3,4500.0,52.3251,52.3447,52.2271,52.2467,4500.0
2014-10-22 14:25:00,53.32,53.4,53.32,53.34,11100.0,52.2663,52.3447,52.2663,52.2859,11100.0
2014-10-22 14:30:00,53.36,53.41,53.25,53.31,3300.0,52.3055,52.3545,52.1977,52.2565,3300.0
2014-10-22 14:35:00,53.3,53.37,53.3,53.37,1800.0,52.2467,52.3153,52.2467,52.3153,1800.0
2014-10-22 14:40:00,53.35,53.52,53.33,53.47,23100.0,52.2957,52.4624,52.2761,52.4134,23100.0
2014-10-22 14:45:00,53.48,53.53,53.44,53.53,6000.0,52.4232,52.4722,52.3839,52.4722,6000.0
2014-10-22 14:50:00,53.48,53.48,53.35,53.38,1800.0,52.4232,52.4232,52.2957,52.3251,1800.0
2014-10-22 14:55:00,53.39,53.46,53.38,53.46,3000.0,52.3349,52.4036,52.3251,52.4036,3000.0
2014-10-22 15:00:00,53.5,53.51,53.45,53.45,1500.0,52.4428,52.4526,52.3938,52.3938,1500.0
2014-10-22 15:05:00,53.45,53.5,53.45,53.5,1200.0,52.3938,52.4428,52.3938,52.4428,1200.0
2014-10-22 15:10:00,53.48,53.49,53.44,53.45,1800.0,52.4232,52.433,52.3839,52.3938,1800.0
2014-10-22 15:15:00,53.48,53.48,53.43,53.45,1200.0,52.4232,52.4232,52.3741,52.3938,1200.0
2014-10-22 15:20:00,53.46,53.48,53.41,53.41,1200.0,52.4036,52.4232,52.3545,52.3545,1200.0
2014-10-22 15:25:00,53.43,53.48,53.43,53.43,7500.0,52.3741,52.4232,52.3741,52.3741,7500.0
2014-10-22 15:30:00,53.41,53.44,53.32,53.32,7200.0,52.3545,52.3839,52.2663,52.2663,7200.0
2014-10-22 15:35:00,53.38,53.4,53.32,53.38,2400.0,52.3251,52.3447,52.2663,52.3251,2400.0
2014-10-22 15:40:00,53.39,53.4,53.31,53.33,9300.0,52.3349,52.3447,52.2565,52.2761,9300.0
2014-10-22 15:45:00,53.28,53.28,53.2,53.23,7800.0,52.2271,52.2271,52.1487,52.1781,7800.0
2014-10-22 15:50:00,53.19,53.23,53.13,53.19,15900.0,52.1389,52.1781,52.0801,52.1389,15900.0
2014-10-22 15:55:00,53.16,53.18,53.07,53.12,23100.0,52.1095,52.1291,52.0213,52.0703,23100.0
2014-10-23 09:30:00,53.8,54.0,53.56,53.81,22800.0,52.7368,52.9329,52.5016,52.7466,22800.0
2014-10-23 09:35:00,53.8,53.99,53.8,53.99,84900.0,52.7368,52.9231,52.7368,52.9231,84900.0
2014-10-23 09:40:00,54.0,54.08,53.87,53.89,35400.0,52.9329,53.0113,52.8055,52.8251,35400.0
2014-10-23 09:45:00,53.83,53.84,53.67,53.72,18300.0,52.7662,52.776,52.6094,52.6584,18300.0
2014-10-23 09:50:00,53.8,53.92,53.73,53.84,10500.0,52.7368,52.8545,52.6682,52.776,10500.0
2014-10-23 09:55:00,53.84,54.01,53.83,53.91,15900.0,52.776,52.9427,52.7662,52.8447,15900.0
2014-10-23 10:00:00,53.84,54.1,53.84,54.06,18000.0,52.776,53.0309,52.776,52.9917,18000.0
2014-10-23 10:05:00,54.07,54.1,54.0,54.07,5400.0,53.0015,53.0309,52.9329,53.0015,5400.0
2014-10-23 10:10:00,54.02,54.13,53.99,54.12,17700.0,52.9525,53.0603,52.9231,53.0505,17700.0
2014-10-23 10:15:00,54.14,54.26,54.14,54.26,27900.0,53.0701,53.1877,53.0701,53.1877,27900.0
2014-10-23 10:20:00,54.26,54.36,54.24,54.34,95400.0,53.1877,53.2858,53.1681,53.2662,95400.0
2014-10-23 10:25:00,54.34,54.39,54.26,54.39,29100.0,53.2662,53.3152,53.1877,53.3152,29100.0
2014-10-23 10:30:00,54.3,54.58,54.3,54.58,11400.0,53.227,53.5014,53.227,53.5014,11400.0
2014-10-23 10:35:00,54.58,54.65,54.55,54.64,37500.0,53.5014,53.57,53.472,53.5602,37500.0
2014-10-23 10:40:00,54.65,54.69,54.63,54.68,28800.0,53.57,53.6092,53.5504,53.5994,28800.0
2014-10-23 10:45:00,54.77,55.03,54.77,55.03,13500.0,53.6877,53.9425,53.6877,53.9425,13500.0
2014-10-23 10:50:00,55.03,55.05,54.91,54.94,24900.0,53.9425,53.9621,53.8249,53.8543,24900.0
2014-10-23 10:55:00,54.97,55.1,54.97,55.1,57000.0,53.8837,54.0111,53.8837,54.0111,57000.0
2014-10-23 11:00:00,55.14,55.18,55.12,55.12,38700.0,54.0504,54.0896,54.0307,54.0307,38700.0
2014-10-23 11:05:00,55.13,55.21,55.12,55.16,2400.0,54.0406,54.119,54.0307,54.07,2400.0
2014-10-23 11:10:00,55.17,55.24,55.13,55.23,29100.0,54.0798,54.1484,54.0406,54.1386,29100.0
2014-10-23 11:15:00,55.21,55.21,55.12,55.13,8400.0,54.119,54.119,54.0307,54.0406,8400.0
2014-10-23 11:20:00,55.12,55.12,55.07,55.1,33300.0,54.0307,54.0307,53.9817,54.0111,33300.0
2014-10-23 11:25:00,55.1,55.1,55.02,55.02,3000.0,54.0111,54.0111,53.9327,53.9327,3000.0
2014-10-23 11:30:00,55.03,55.17,55.03,55.13,16500.0,53.9425,54.0798,53.9425,54.0406,16500.0
2014-10-23 11:35:00,55.09,55.11,54.91,54.92,24900.0,54.0013,54.0209,53.8249,53.8347,24900.0
2014-10-23 11:40:00,54.89,54.91,54.87,54.9,8400.0,53.8053,53.8249,53.7857,53.8151,8400.0
2014-10-23 11:45:00,54.9,55.0,54.88,55.0,10800.0,53.8151,53.9131,53.7955,53.9131,10800.0
2014-10-23 11:50:00,55.02,55.09,54.97,55.06,38100.0,53.9327,54.0013,53.8837,53.9719,38100.0
2014-10-23 11:55:00,55.09,55.17,55.09,55.09,14400.0,54.0013,54.0798,54.0013,54.0013,14400.0
2014-10-23 12:00:00,55.11,55.15,55.09,55.14,25500.0,54.0209,54.0602,54.0013,54.0504,25500.0
2014-10-23 12:05:00,55.16,55.21,55.16,55.19,6600.0,54.07,54.119,54.07,54.0994,6600.0
2014-10-23 12:10:00,55.2,55.2,55.14,55.14,10500.0,54.1092,54.1092,54.0504,54.0504,10500.0
2014-10-23 12:15:00,55.14,55.17,55.11,55.15,6600.0,54.0504,54.0798,54.0209,54.0602,6600.0
2014-10-23 12:20:00,55.17,55.22,55.15,55.21,12300.0,54.0798,54.1288,54.0602,54.119,12300.0
2014-10-23 12:25:00,55.18,55.21,55.14,55.19,31800.0,54.0896,54.119,54.0504,54.0994,31800.0
2014-10-23 12:30:00,55.18,55.18,55.03,55.05,9600.0,54.0896,54.0896,53.9425,53.9621,9600.0
2014-10-23 12:35:00,55.02,55.03,54.94,54.98,18900.0,53.9327,53.9425,53.8543,53.8935,18900.0
2014-10-23 12:40:00,54.98,54.99,54.89,54.89,6300.0,53.8935,53.9033,53.8053,53.8053,6300.0
2014-10-23 12:45:00,54.94,54.95,54.82,54.82,5100.0,53.8543,53.8641,53.7367,53.7367,5100.0
2014-10-23 12:50:00,54.87,54.94,54.87,54.91,2100.0,53.7857,53.8543,53.7857,53.8249,2100.0
2014-10-23 12:55:00,54.88,54.89,54.82,54.85,4500.0,53.7955,53.8053,53.7367,53.7661,4500.0
2014-10-23 13:00:00,54.83,54.84,54.76,54.8,3600.0,53.7465,53.7563,53.6779,53.7171,3600.0
2014-10-23 13:05:00,54.8,54.83,54.8,54.83,2100.0,53.7171,53.7465,53.7171,53.7465,2100.0
2014-10-23 13:10:00,54.77,54.8,54.75,54.75,1800.0,53.6877,53.7171,53.6681,53.6681,1800.0
2014-10-23 13:15:00,54.79,54.83,54.79,54.81,2700.0,53.7073,53.7465,53.7073,53.7269,2700.0
2014-10-23 13:20:00,54.79,54.84,54.77,54.81,15600.0,53.7073,53.7563,53.6877,53.7269,15600.0
2014-10-23 13:25:00,54.83,54.89,54.83,54.85,6600.0,53.7465,53.8053,53.7465,53.7661,6600.0
2014-10-23 13:30:00,54.94,55.03,54.93,54.97,6000.0,53.8543,53.9425,53.8445,53.8837,6000.0
2014-10-23 13:35:00,55.0,55.02,54.97,55.02,2700.0,53.9131,53.9327,53.8837,53.9327,2700.0
2014-10-23 13:40:00,55.03,55.09,54.98,55.03,5400.0,53.9425,54.0013,53.8935,53.9425,5400.0
2014-10-23 13:45:00,55.13,55.2,55.1,55.2,35400.0,54.0406,54.1092,54.0111,54.1092,35400.0
2014-10-23 13:50:00,55.19,55.23,55.19,55.21,68100.0,54.0994,54.1386,54.0994,54.119,68100.0
2014-10-23 13:55:00,55.22,55.28,55.22,55.25,48900.0,54.1288,54.1876,54.1288,54.1582,48900.0
2014-10-23 14:00:00,55.26,55.31,55.25,55.29,16800.0,54.168,54.217,54.1582,54.1974,16800.0
2014-10-23 14:05:00,55.3,55.31,55.29,55.29,53400.0,54.2072,54.217,54.1974,54.1974,53400.0
2014-10-23 14:10:00,55.29,55.32,55.27,55.31,12600.0,54.1974,54.2268,54.1778,54.217,12600.0
2014-10-23 14:15:00,55.28,55.34,55.28,55.34,11100.0,54.1876,54.2464,54.1876,54.2464,11100.0
2014-10-23 14:20:00,55.35,55.38,55.34,55.38,3600.0,54.2562,54.2856,54.2464,54.2856,3600.0
2014-10-23 14:25:00,55.41,55.41,55.34,55.36,3300.0,54.315,54.315,54.2464,54.266,3300.0
2014-10-23 14:30:00,55.35,55.35,55.28,55.3,17700.0,54.2562,54.2562,54.1876,54.2072,17700.0
2014-10-23 14:35:00,55.32,55.32,55.24,55.24,6600.0,54.2268,54.2268,54.1484,54.1484,6600.0
2014-10-23 14:40:00,55.23,55.23,55.18,55.18,2100.0,54.1386,54.1386,54.0896,54.0896,2100.0
2014-10-23 14:45:00,55.21,55.23,55.16,55.19,15000.0,54.119,54.1386,54.07,54.0994,15000.0
2014-10-23 14:50:00,55.2,55.2,55.14,55.17,5100.0,54.1092,54.1092,54.0504,54.0798,5100.0
2014-10-23 14:55:00,55.14,55.15,54.97,55.1,21600.0,54.0504,54.0602,53.8837,54.0111,21600.0
2014-10-23 15:00:00,55.14,55.14,54.85,54.85,66900.0,54.0504,54.0504,53.7661,53.7661,66900.0
2014-10-23 15:05:00,54.87,55.0,54.87,54.96,16200.0,53.7857,53.9131,53.7857,53.8739,16200.0
2014-10-23 15:10:00,54.95,55.12,54.91,55.06,32100.0,53.8641,54.0307,53.8249,53.9719,32100.0
2014-10-23 15:15:00,55.09,55.09,54.93,55.01,10800.0,54.0013,54.0013,53.8445,53.9229,10800.0
2014-10-23 15:20:00,54.95,55.03,54.93,54.99,13200.0,53.8641,53.9425,53.8445,53.9033,13200.0
2014-10-23 15:25:00,55.01,55.03,54.98,55.01,15000.0,53.9229,53.9425,53.8935,53.9229,15000.0
2014-10-23 15:30:00,55.0,55.14,54.99,55.14,7800.0,53.9131,54.0504,53.9033,54.0504,7800.0
2014-10-23 15:35:00,55.17,55.17,55.03,55.04,9600.0,54.0798,54.0798,53.9425,53.9523,9600.0
2014-10-23 15:40:00,55.0,55.01,54.93,55.01,10200.0,53.9131,53.9229,53.8445,53.9229,10200.0
2014-10-23 15:45:00,55.0,55.08,55.0,55.06,7200.0,53.9131,53.9915,53.9131,53.9719,7200.0
2014-10-23 15:50:00,55.11,55.2,55.03,55.03,9600.0,54.0209,54.1092,53.9425,53.9425,9600.0
2014-10-23 15:55:00,55.04,55.13,55.03,55.12,28200.0,53.9523,54.0406,53.9425,54.0307,28200.0
2014-10-24 09:30:00,55.11,55.32,54.87,55.15,23700.0,54.0209,54.2268,53.7857,54.0602,23700.0
2014-10-24 09:35:00,55.04,55.4,55.02,55.29,12000.0,53.9523,54.3052,53.9327,54.1974,12000.0
2014-10-24 09:40:00,55.34,55.57,55.25,55.57,35100.0,54.2464,54.4719,54.1582,54.4719,35100.0
2014-10-24 09:45:00,55.53,55.58,55.48,55.53,16500.0,54.4326,54.4817,54.3836,54.4326,16500.0
2014-10-24 09:50:00,55.54,55.69,55.42,55.69,22500.0,54.4424,54.5895,54.3248,54.5895,22500.0
2014-10-24 09:55:00,55.74,55.76,55.56,55.56,35700.0,54.6385,54.6581,54.4621,54.4621,35700.0
2014-10-24 10:00:00,55.64,55.76,55.55,55.58,36300.0,54.5405,54.6581,54.4523,54.4817,36300.0
2014-10-24 10:05:00,55.63,55.63,55.46,55.54,22500.0,54.5307,54.5307,54.364,54.4424,22500.0
2014-10-24 10:10:00,55.51,55.65,55.44,55.62,9600.0,54.413,54.5503,54.3444,54.5209,9600.0
2014-10-24 10:15:00,55.64,55.78,55.55,55.72,19500.0,54.5405,54.6777,54.4523,54.6189,19500.0
2014-10-24 10:20:00,55.76,55.76,55.67,55.69,14400.0,54.6581,54.6581,54.5699,54.5895,14400.0
2014-10-24 10:25:00,55.67,55.69,55.6,55.6,2400.0,54.5699,54.5895,54.5013,54.5013,2400.0
2014-10-24 10:30:00,55.63,55.8,55.63,55.8,3300.0,54.5307,54.6973,54.5307,54.6973,3300.0
2014-10-24 10:35:00,55.73,55.73,55.66,55.67,5100.0,54.6287,54.6287,54.5601,54.5699,5100.0
2014-10-24 10:40:00,55.7,55.72,55.66,55.66,3600.0,54.5993,54.6189,54.5601,54.5601,3600.0
2014-10-24 10:45:00,55.63,55.68,55.47,55.49,15900.0,54.5307,54.5797,54.3738,54.3934,15900.0
2014-10-24 10:50:00,55.56,55.65,55.54,55.57,7800.0,54.4621,54.5503,54.4424,54.4719,7800.0
2014-10-24 10:55:00,55.57,55.63,55.53,55.62,2100.0,54.4719,54.5307,54.4326,54.5209,2100.0
2014-10-24 11:00:00,55.68,55.68,55.61,55.64,1800.0,54.5797,54.5797,54.5111,54.5405,1800.0
2014-10-24 11:05:00,55.7,55.7,55.57,55.58,3000.0,54.5993,54.5993,54.4719,54.4817,3000.0
2014-10-24 11:10:00,55.57,55.57,55.49,55.5,1200.0,54.4719,54.4719,54.3934,54.4032,1200.0
2014-10-24 11:15:00,55.5,55.5,55.46,55.48,2100.0,54.4032,54.4032,54.364,54.3836,2100.0
2014-10-24 11:20:00,55.52,55.55,55.52,55.55,1800.0,54.4228,54.4523,54.4228,54.4523,1800.0
2014-10-24 11:25:00,55.58,55.61,55.53,55.54,7200.0,54.4817,54.5111,54.4326,54.4424,7200.0
2014-10-24 11:30:00,55.51,55.58,55.45,55.58,15600.0,54.413,54.4817,54.3542,54.4817,15600.0
2014-10-24 11:35:00,55.61,55.67,55.6,55.67,10200.0,54.5111,54.5699,54.5013,54.5699,10200.0
2014-10-24 11:40:00,55.7,55.77,55.7,55.74,43800.0,54.5993,54.6679,54.5993,54.6385,43800.0
2014-10-24 11:45:00,55.74,55.8,55.72,55.73,28200.0,54.6385,54.6973,54.6189,54.6287,28200.0
2014-10-24 11:50:00,55.75,55.76,55.7,55.73,28800.0,54.6483,54.6581,54.5993,54.6287,28800.0
2014-10-24 11:55:00,55.69,55.73,55.68,55.68,21900.0,54.5895,54.6287,54.5797,54.5797,21900.0
2014-10-24 12:00:00,55.69,55.77,55.69,55.74,40800.0,54.5895,54.6679,54.5895,54.6385,40800.0
2014-10-24 12:05:00,55.74,55.74,55.7,55.74,54900.0,54.6385,54.6385,54.5993,54.6385,54900.0
2014-10-24 12:10:00,55.71,55.78,55.7,55.74,53400.0,54.6091,54.6777,54.5993,54.6385,53400.0
2014-10-24 12:15:00,55.77,55.83,55.76,55.77,20400.0,54.6679,54.7267,54.6581,54.6679,20400.0
2014-10-24 12:20:00,55.75,55.76,55.7,55.7,53100.0,54.6483,54.6581,54.5993,54.5993,53100.0
2014-10-24 12:25:00,55.7,55.74,55.61,55.63,49800.0,54.5993,54.6385,54.5111,54.5307,49800.0
2014-10-24 12:30:00,55.6,55.7,55.6,55.63,12300.0,54.5013,54.5993,54.5013,54.5307,12300.0
2014-10-24 12:35:00,55.67,55.68,55.63,55.63,9000.0,54.5699,54.5797,54.5307,54.5307,9000.0
2014-10-24 12:40:00,55.64,55.68,55.59,55.6,16200.0,54.5405,54.5797,54.4915,54.5013,16200.0
2014-10-24 12:45:00,55.61,55.61,55.56,55.57,15300.0,54.5111,54.5111,54.4621,54.4719,15300.0
2014-10-24 12:50:00,55.57,55.59,55.47,55.47,8400.0,54.4719,54.4915,54.3738,54.3738,8400.0
2014-10-24 12:55:00,55.49,55.49,55.47,55.47,7500.0,54.3934,54.3934,54.3738,54.3738,7500.0
2014-10-24 13:00:00,55.44,55.44,55.34,55.37,3900.0,54.3444,54.3444,54.2464,54.2758,3900.0
2014-10-24 13:05:00,55.4,55.4,55.37,55.37,1200.0,54.3052,54.3052,54.2758,54.2758,1200.0
2014-10-24 13:10:00,55.37,55.41,55.25,55.26,15900.0,54.2758,54.315,54.1582,54.168,15900.0
2014-10-24 13:15:00,55.28,55.35,55.27,55.3,3000.0,54.1876,54.2562,54.1778,54.2072,3000.0
2014-10-24 13:20:00,55.34,55.38,55.34,55.35,3600.0,54.2464,54.2856,54.2464,54.2562,3600.0
2014-10-24 13:25:00,55.43,55.44,55.41,55.41,4500.0,54.3346,54.3444,54.315,54.315,4500.0
2014-10-24 13:30:00,55.46,55.5,55.43,55.5,6900.0,54.364,54.4032,54.3346,54.4032,6900.0
2014-10-24 13:35:00,55.52,55.58,55.52,55.57,1200.0,54.4228,54.4817,54.4228,54.4719,1200.0
2014-10-24 13:40:00,55.6,55.6,55.56,55.58,3600.0,54.5013,54.5013,54.4621,54.4817,3600.0
2014-10-24 13:45:00,55.59,55.61,55.54,55.61,5700.0,54.4915,54.5111,54.4424,54.5111,5700.0
2014-10-24 13:50:00,55.61,55.64,55.61,55.63,1200.0,54.5111,54.5405,54.5111,54.5307,1200.0
2014-10-24 13:55:00,55.67,55.67,55.61,55.64,12900.0,54.5699,54.5699,54.5111,54.5405,12900.0
2014-10-24 14:00:00,55.65,55.65,55.57,55.62,34500.0,54.5503,54.5503,54.4719,54.5209,34500.0
2014-10-24 14:05:00,55.58,55.65,55.57,55.65,19500.0,54.4817,54.5503,54.4719,54.5503,19500.0
2014-10-24 14:10:00,55.63,55.64,55.55,55.58,6600.0,54.5307,54.5405,54.4523,54.4817,6600.0
2014-10-24 14:15:00,55.57,55.61,55.55,55.55,6600.0,54.4719,54.5111,54.4523,54.4523,6600.0
2014-10-24 14:20:00,55.56,55.59,55.55,55.55,10200.0,54.4621,54.4915,54.4523,54.4523,10200.0
2014-10-24 14:25:00,55.6,55.64,55.58,55.61,12600.0,54.5013,54.5405,54.4817,54.5111,12600.0
2014-10-24 14:30:00,55.61,55.61,55.52,55.52,6300.0,54.5111,54.5111,54.4228,54.4228,6300.0
2014-10-24 14:35:00,55.51,55.54,55.51,55.52,10800.0,54.413,54.4424,54.413,54.4228,10800.0
2014-10-24 14:40:00,55.51,55.54,55.49,55.5,6300.0,54.413,54.4424,54.3934,54.4032,6300.0
2014-10-24 14:45:00,55.5,55.56,55.48,55.54,17700.0,54.4032,54.4621,54.3836,54.4424,17700.0
2014-10-24 14:50:00,55.53,55.55,55.47,55.47,6900.0,54.4326,54.4523,54.3738,54.3738,6900.0
2014-10-24 14:55:00,55.47,55.52,55.47,55.51,3600.0,54.3738,54.4228,54.3738,54.413,3600.0
2014-10-24 15:00:00,55.5,55.64,55.5,55.64,17400.0,54.4032,54.5405,54.4032,54.5405,17400.0
2014-10-24 15:05:00,55.61,55.67,55.61,55.65,27900.0,54.5111,54.5699,54.5111,54.5503,27900.0
2014-10-24 15:10:00,55.64,55.66,55.56,55.56,27000.0,54.5405,54.5601,54.4621,54.4621,27000.0
2014-10-24 15:15:00,55.55,55.6,55.53,55.53,8100.0,54.4523,54.5013,54.4326,54.4326,8100.0
2014-10-24 15:20:00,55.52,55.57,55.49,55.5,14100.0,54.4228,54.4719,54.3934,54.4032,14100.0
2014-10-24 15:25:00,55.54,55.55,55.48,55.53,9300.0,54.4424,54.4523,54.3836,54.4326,9300.0
2014-10-24 15:30:00,55.55,55.64,55.55,55.63,35100.0,54.4523,54.5405,54.4523,54.5307,35100.0
2014-10-24 15:35:00,55.64,55.68,55.62,55.68,6000.0,54.5405,54.5797,54.5209,54.5797,6000.0
2014-10-24 15:40:00,55.68,55.69,55.63,55.66,22800.0,54.5797,54.5895,54.5307,54.5601,22800.0
2014-10-24 15:45:00,55.67,55.7,55.67,55.69,27900.0,54.5699,54.5993,54.5699,54.5895,27900.0
2014-10-24 15:50:00,55.71,55.77,55.68,55.73,71700.0,54.6091,54.6679,54.5797,54.6287,71700.0
2014-10-24 15:55:00,55.73,55.77,55.7,55.73,69300.0,54.6287,54.6679,54.5993,54.6287,69300.0
2014-10-27 09:30:00,55.37,55.67,55.17,55.29,19500.0,54.2758,54.5699,54.0798,54.1974,19500.0
2014-10-27 09:35:00,55.13,55.13,54.92,55.12,3900.0,54.0406,54.0406,53.8347,54.0307,3900.0
2014-10-27 09:40:00,55.22,55.29,55.18,55.23,7200.0,54.1288,54.1974,54.0896,54.1386,7200.0
2014-10-27 09:45:00,55.22,55.23,55.15,55.18,4800.0,54.1288,54.1386,54.0602,54.0896,4800.0
2014-10-27 09:50:00,54.75,54.75,54.6,54.6,4500.0,53.6681,53.6681,53.521,53.521,4500.0
2014-10-27 09:55:00,54.6,54.62,54.5,54.62,26100.0,53.521,53.5406,53.423,53.5406,26100.0
2014-10-27 10:00:00,54.52,54.59,54.36,54.36,75600.0,53.4426,53.5112,53.2858,53.2858,75600.0
2014-10-27 10:05:00,54.53,54.54,54.38,54.45,66000.0,53.4524,53.4622,53.3054,53.374,66000.0
2014-10-27 10:10:00,54.45,54.84,54.39,54.81,44100.0,53.374,53.7563,53.3152,53.7269,44100.0
2014-10-27 10:15:00,54.76,54.92,54.75,54.89,4500.0,53.6779,53.8347,53.6681,53.8053,4500.0
2014-10-27 10:20:00,54.89,54.89,54.8,54.8,3000.0,53.8053,53.8053,53.7171,53.7171,3000.0
2014-10-27 10:25:00,54.78,54.78,54.69,54.69,34200.0,53.6975,53.6975,53.6092,53.6092,34200.0
2014-10-27 10:30:00,54.66,54.66,54.6,54.64,2400.0,53.5798,53.5798,53.521,53.5602,2400.0
2014-10-27 10:35:00,54.61,54.82,54.58,54.75,37500.0,53.5308,53.7367,53.5014,53.6681,37500.0
2014-10-27 10:40:00,54.84,55.17,54.84,55.12,24600.0,53.7563,54.0798,53.7563,54.0307,24600.0
2014-10-27 10:45:00,55.17,55.17,55.13,55.13,9900.0,54.0798,54.0798,54.0406,54.0406,9900.0
2014-10-27 10:50:00,55.07,55.07,54.94,54.94,7800.0,53.9817,53.9817,53.8543,53.8543,7800.0
2014-10-27 10:55:00,54.98,54.98,54.79,54.86,46200.0,53.8935,53.8935,53.7073,53.7759,46200.0
2014-10-27 11:00:00,54.87,54.87,54.87,54.87,3900.0,53.7857,53.7857,53.7857,53.7857,3900.0
2014-10-27 11:05:00,54.89,55.0,54.89,54.99,2700.0,53.8053,53.9131,53.8053,53.9033,2700.0
2014-10-27 11:10:00,54.98,55.14,54.98,55.06,5100.0,53.8935,54.0504,53.8935,53.9719,5100.0
2014-10-27 11:15:00,55.08,55.08,54.97,54.97,5100.0,53.9915,53.9915,53.8837,53.8837,5100.0
2014-10-27 11:20:00,54.99,55.01,54.95,55.01,900.0,53.9033,53.9229,53.8641,53.9229,900.0
2014-10-27 11:25:00,55.0,55.03,55.0,55.03,1800.0,53.9131,53.9425,53.9131,53.9425,1800.0
2014-10-27 11:30:00,55.05,55.06,55.04,55.06,3000.0,53.9621,53.9719,53.9523,53.9719,3000.0
2014-10-27 11:35:00,54.99,54.99,54.96,54.96,5700.0,53.9033,53.9033,53.8739,53.8739,5700.0
2014-10-27 11:40:00,54.98,54.98,54.98,54.98,300.0,53.8935,53.8935,53.8935,53.8935,300.0
2014-10-27 11:45:00,55.03,55.03,55.02,55.03,900.0,53.9425,53.9425,53.9327,53.9425,900.0
2014-10-27 11:50:00,54.9,54.95,54.89,54.93,5400.0,53.8151,53.8641,53.8053,53.8445,5400.0
2014-10-27 11:55:00,54.91,55.0,54.91,54.93,9000.0,53.8249,53.9131,53.8249,53.8445,9000.0
2014-10-27 12:00:00,54.93,54.96,54.92,54.96,4200.0,53.8445,53.8739,53.8347,53.8739,4200.0
2014-10-27 12:05:00,54.98,55.08,54.98,54.98,30900.0,53.8935,53.9915,53.8935,53.8935,30900.0
2014-10-27 12:10:00,54.97,55.03,54.97,55.02,2400.0,53.8837,53.9425,53.8837,53.9327,2400.0
2014-10-27 12:15:00,55.05,55.05,54.9,54.94,6000.0,53.9621,53.9621,53.8151,53.8543,6000.0
2014-10-27 12:20:00,55.0,55.05,54.96,54.96,5700.0,53.9131,53.9621,53.8739,53.8739,5700.0
2014-10-27 12:25:00,54.91,54.99,54.91,54.96,2400.0,53.8249,53.9033,53.8249,53.8739,2400.0
2014-10-27 12:30:00,54.96,54.97,54.91,54.97,2400.0,53.8739,53.8837,53.8249,53.8837,2400.0
2014-10-27 12:35:00,54.99,54.99,54.94,54.96,2400.0,53.9033,53.9033,53.8543,53.8739,2400.0
2014-10-27 12:40:00,54.96,54.97,54.92,54.97,2400.0,53.8739,53.8837,53.8347,53.8837,2400.0
2014-10-27 12:45:00,54.99,55.03,54.97,55.03,54000.0,53.9033,53.9425,53.8837,53.9425,54000.0
2014-10-27 12:50:00,55.02,55.13,55.02,55.13,4200.0,53.9327,54.0406,53.9327,54.0406,4200.0
2014-10-27 12:55:00,55.1,55.16,55.1,55.16,1800.0,54.0111,54.07,54.0111,54.07,1800.0
2014-10-27 13:00:00,55.21,55.33,55.16,55.31,8400.0,54.119,54.2366,54.07,54.217,8400.0
2014-10-27 13:05:00,55.32,55.35,55.28,55.35,24000.0,54.2268,54.2562,54.1876,54.2562,24000.0
2014-10-27 13:10:00,55.32,55.42,55.32,55.39,18000.0,54.2268,54.3248,54.2268,54.2954,18000.0
2014-10-27 13:15:00,55.42,55.52,55.42,55.52,45600.0,54.3248,54.4228,54.3248,54.4228,45600.0
2014-10-27 13:20:00,55.47,55.47,55.45,55.45,900.0,54.3738,54.3738,54.3542,54.3542,900.0
2014-10-27 13:25:00,55.27,55.27,55.22,55.25,6000.0,54.1778,54.1778,54.1288,54.1582,6000.0
2014-10-27 13:30:00,55.25,55.25,55.25,55.25,900.0,54.1582,54.1582,54.1582,54.1582,900.0
2014-10-27 13:35:00,55.24,55.24,55.17,55.17,1500.0,54.1484,54.1484,54.0798,54.0798,1500.0
2014-10-27 13:40:00,55.32,55.36,55.32,55.36,1500.0,54.2268,54.266,54.2268,54.266,1500.0
2014-10-27 13:45:00,55.25,55.3,55.25,55.3,900.0,54.1582,54.2072,54.1582,54.2072,900.0
2014-10-27 13:50:00,55.25,55.28,55.25,55.28,600.0,54.1582,54.1876,54.1582,54.1876,600.0
2014-10-27 13:55:00,55.31,55.31,55.31,55.31,300.0,54.217,54.217,54.217,54.217,300.0
2014-10-27 14:00:00,55.32,55.32,55.3,55.3,900.0,54.2268,54.2268,54.2072,54.2072,900.0
2014-10-27 14:05:00,55.35,55.36,55.35,55.36,900.0,54.2562,54.266,54.2562,54.266,900.0
2014-10-27 14:10:00,55.36,55.36,55.36,55.36,0.0,54.266,54.266,54.266,54.266,0.0
2014-10-27 14:15:00,55.5,55.52,55.47,55.52,1200.0,54.4032,54.4228,54.3738,54.4228,1200.0
2014-10-27 14:20:00,55.48,55.52,55.48,55.52,1500.0,54.3836,54.4228,54.3836,54.4228,1500.0
2014-10-27 14:25:00,55.49,55.53,55.47,55.48,2700.0,54.3934,54.4326,54.3738,54.3836,2700.0
2014-10-27 14:30:00,55.49,55.52,55.43,55.5,6900.0,54.3934,54.4228,54.3346,54.4032,6900.0
2014-10-27 14:35:00,55.58,55.58,55.57,55.57,2400.0,54.4817,54.4817,54.4719,54.4719,2400.0
2014-10-27 14:40:00,55.58,55.59,55.57,55.57,1200.0,54.4817,54.4915,54.4719,54.4719,1200.0
2014-10-27 14:45:00,55.56,55.59,55.56,55.59,1800.0,54.4621,54.4915,54.4621,54.4915,1800.0
2014-10-27 14:50:00,55.59,55.62,55.58,55.58,1500.0,54.4915,54.5209,54.4817,54.4817,1500.0
2014-10-27 14:55:00,55.58,55.59,55.51,55.53,9600.0,54.4817,54.4915,54.413,54.4326,9600.0
2014-10-27 15:00:00,55.53,55.62,55.51,55.57,8400.0,54.4326,54.5209,54.413,54.4719,8400.0
2014-10-27 15:05:00,55.59,55.64,55.59,55.64,1800.0,54.4915,54.5405,54.4915,54.5405,1800.0
2014-10-27 15:10:00,55.62,55.62,55.58,55.58,1800.0,54.5209,54.5209,54.4817,54.4817,1800.0
2014-10-27 15:15:00,55.59,55.68,55.59,55.66,11400.0,54.4915,54.5797,54.4915,54.5601,11400.0
2014-10-27 15:20:00,55.65,55.67,55.6,55.6,12000.0,54.5503,54.5699,54.5013,54.5013,12000.0
2014-10-27 15:25:00,55.62,55.66,55.6,55.62,6300.0,54.5209,54.5601,54.5013,54.5209,6300.0
2014-10-27 15:30:00,55.64,55.67,55.59,55.67,6600.0,54.5405,54.5699,54.4915,54.5699,6600.0
2014-10-27 15:35:00,55.61,55.68,55.59,55.61,5400.0,54.5111,54.5797,54.4915,54.5111,5400.0
2014-10-27 15:40:00,55.65,55.69,55.58,55.66,11400.0,54.5503,54.5895,54.4817,54.5601,11400.0
2014-10-27 15:45:00,55.65,55.73,55.65,55.71,9900.0,54.5503,54.6287,54.5503,54.6091,9900.0
2014-10-27 15:50:00,55.74,55.78,55.7,55.75,16500.0,54.6385,54.6777,54.5993,54.6483,16500.0
2014-10-27 15:55:00,55.73,55.78,55.73,55.77,28200.0,54.6287,54.6777,54.6287,54.6679,28200.0
2014-10-28 09:30:00,55.96,56.33,55.96,56.23,18000.0,54.8542,55.2168,54.8542,55.1188,18000.0
2014-10-28 09:35:00,56.33,56.43,56.23,56.43,9900.0,55.2168,55.3149,55.1188,55.3149,9900.0
2014-10-28 09:40:00,56.35,56.45,56.33,56.45,10800.0,55.2364,55.3345,55.2168,55.3345,10800.0
2014-10-28 09:45:00,56.5,56.67,56.43,56.67,17400.0,55.3835,55.5501,55.3149,55.5501,17400.0
2014-10-28 09:50:00,56.67,56.97,56.67,56.93,16200.0,55.5501,55.8442,55.5501,55.805,16200.0
2014-10-28 09:55:00,56.87,56.88,56.78,56.78,1200.0,55.7462,55.756,55.6579,55.6579,1200.0
2014-10-28 10:00:00,56.83,57.0,56.74,57.0,5100.0,55.707,55.8736,55.6187,55.8736,5100.0
2014-10-28 10:05:00,57.09,57.09,56.99,57.0,12900.0,55.9618,55.9618,55.8638,55.8736,12900.0
2014-10-28 10:10:00,56.93,57.08,56.93,57.06,43500.0,55.805,55.952,55.805,55.9324,43500.0
2014-10-28 10:15:00,57.06,57.19,57.02,57.12,35400.0,55.9324,56.0598,55.8932,55.9912,35400.0
2014-10-28 10:20:00,57.24,57.24,57.14,57.23,19200.0,56.1089,56.1089,56.0108,56.0991,19200.0
2014-10-28 10:25:00,57.17,57.18,57.06,57.08,13200.0,56.0402,56.05,55.9324,55.952,13200.0
2014-10-28 10:30:00,57.07,57.14,57.02,57.14,8100.0,55.9422,56.0108,55.8932,56.0108,8100.0
2014-10-28 10:35:00,57.07,57.08,56.99,56.99,12300.0,55.9422,55.952,55.8638,55.8638,12300.0
2014-10-28 10:40:00,57.0,57.01,56.89,57.01,49500.0,55.8736,55.8834,55.7658,55.8834,49500.0
2014-10-28 10:45:00,57.0,57.01,56.95,56.95,5400.0,55.8736,55.8834,55.8246,55.8246,5400.0
2014-10-28 10:50:00,56.97,57.02,56.96,57.02,1800.0,55.8442,55.8932,55.8344,55.8932,1800.0
2014-10-28 10:55:00,57.07,57.14,57.03,57.07,13800.0,55.9422,56.0108,55.903,55.9422,13800.0
2014-10-28 11:00:00,57.13,57.24,57.07,57.18,15600.0,56.001,56.1089,55.9422,56.05,15600.0
2014-10-28 11:05:00,57.17,57.33,57.17,57.31,24000.0,56.0402,56.1971,56.0402,56.1775,24000.0
2014-10-28 11:10:00,57.31,57.34,57.25,57.26,9300.0,56.1775,56.2069,56.1187,56.1285,9300.0
2014-10-28 11:15:00,57.27,57.39,57.27,57.32,6000.0,56.1383,56.2559,56.1383,56.1873,6000.0
2014-10-28 11:20:00,57.33,57.36,57.28,57.36,6300.0,56.1971,56.2265,56.1481,56.2265,6300.0
2014-10-28 11:25:00,57.39,57.41,57.33,57.35,3300.0,56.2559,56.2755,56.1971,56.2167,3300.0
2014-10-28 11:30:00,57.36,57.38,57.35,57.37,3900.0,56.2265,56.2461,56.2167,56.2363,3900.0
2014-10-28 11:35:00,57.31,57.36,57.27,57.28,4800.0,56.1775,56.2265,56.1383,56.1481,4800.0
2014-10-28 11:40:00,57.25,57.26,57.21,57.23,27600.0,56.1187,56.1285,56.0794,56.0991,27600.0
2014-10-28 11:45:00,57.2,57.21,57.16,57.16,8100.0,56.0696,56.0794,56.0304,56.0304,8100.0
2014-10-28 11:50:00,57.05,57.08,57.01,57.08,12000.0,55.9226,55.952,55.8834,55.952,12000.0
2014-10-28 11:55:00,57.08,57.08,56.93,56.94,7800.0,55.952,55.952,55.805,55.8148,7800.0
2014-10-28 12:00:00,56.96,56.97,56.89,56.97,5400.0,55.8344,55.8442,55.7658,55.8442,5400.0
2014-10-28 12:05:00,57.0,57.05,56.94,57.0,6900.0,55.8736,55.9226,55.8148,55.8736,6900.0
2014-10-28 12:10:00,57.04,57.11,57.04,57.04,5100.0,55.9128,55.9814,55.9128,55.9128,5100.0
2014-10-28 12:15:00,57.0,57.04,56.92,56.92,15300.0,55.8736,55.9128,55.7952,55.7952,15300.0
2014-10-28 12:20:00,56.93,57.0,56.93,57.0,3900.0,55.805,55.8736,55.805,55.8736,3900.0
2014-10-28 12:25:00,56.99,56.99,56.79,56.84,14400.0,55.8638,55.8638,55.6677,55.7168,14400.0
2014-10-28 12:30:00,56.8,56.81,56.78,56.79,4200.0,55.6776,55.6874,55.6579,55.6677,4200.0
2014-10-28 12:35:00,56.85,56.89,56.83,56.83,4200.0,55.7266,55.7658,55.707,55.707,4200.0
2014-10-28 12:40:00,56.85,56.85,56.74,56.75,8700.0,55.7266,55.7266,55.6187,55.6285,8700.0
2014-10-28 12:45:00,56.71,56.82,56.7,56.82,6900.0,55.5893,55.6972,55.5795,55.6972,6900.0
2014-10-28 12:50:00,56.81,56.83,56.75,56.79,10500.0,55.6874,55.707,55.6285,55.6677,10500.0
2014-10-28 12:55:00,56.83,56.83,56.77,56.79,12600.0,55.707,55.707,55.6481,55.6677,12600.0
2014-10-28 13:00:00,56.8,56.89,56.8,56.89,16500.0,55.6776,55.7658,55.6776,55.7658,16500.0
2014-10-28 13:05:00,56.9,56.9,56.8,56.84,5100.0,55.7756,55.7756,55.6776,55.7168,5100.0
2014-10-28 13:10:00,56.84,56.92,56.84,56.9,8100.0,55.7168,55.7952,55.7168,55.7756,8100.0
2014-10-28 13:15:00,56.9,56.9,56.81,56.81,8700.0,55.7756,55.7756,55.6874,55.6874,8700.0
2014-10-28 13:20:00,56.84,56.97,56.84,56.97,7800.0,55.7168,55.8442,55.7168,55.8442,7800.0
2014-10-28 13:25:00,56.94,56.99,56.94,56.95,7200.0,55.8148,55.8638,55.8148,55.8246,7200.0
2014-10-28 13:30:00,56.95,56.95,56.87,56.9,5400.0,55.8246,55.8246,55.7462,55.7756,5400.0
2014-10-28 13:35:00,56.91,57.02,56.91,57.01,7500.0,55.7854,55.8932,55.7854,55.8834,7500.0
2014-10-28 13:40:00,57.05,57.11,56.99,57.03,4200.0,55.9226,55.9814,55.8638,55.903,4200.0
2014-10-28 13:45:00,57.07,57.09,57.0,57.07,19200.0,55.9422,55.9618,55.8736,55.9422,19200.0
2014-10-28 13:50:00,57.06,57.09,57.04,57.07,4200.0,55.9324,55.9618,55.9128,55.9422,4200.0
2014-10-28 13:55:00,57.07,57.07,57.0,57.04,114900.0,55.9422,55.9422,55.8736,55.9128,114900.0
2014-10-28 14:00:00,57.04,57.1,57.02,57.06,47100.0,55.9128,55.9716,55.8932,55.9324,47100.0
2014-10-28 14:05:00,57.1,57.11,57.04,57.06,5400.0,55.9716,55.9814,55.9128,55.9324,5400.0
2014-10-28 14:10:00,57.1,57.1,57.05,57.07,3600.0,55.9716,55.9716,55.9226,55.9422,3600.0
2014-10-28 14:15:00,57.03,57.04,57.0,57.0,10500.0,55.903,55.9128,55.8736,55.8736,10500.0
2014-10-28 14:20:00,57.0,57.02,56.98,57.02,3300.0,55.8736,55.8932,55.854,55.8932,3300.0
2014-10-28 14:25:00,57.02,57.06,57.0,57.05,7200.0,55.8932,55.9324,55.8736,55.9226,7200.0
2014-10-28 14:30:00,57.07,57.09,57.03,57.07,37800.0,55.9422,55.9618,55.903,55.9422,37800.0
2014-10-28 14:35:00,57.09,57.19,57.04,57.13,18000.0,55.9618,56.0598,55.9128,56.001,18000.0
2014-10-28 14:40:00,57.13,57.15,57.07,57.13,29700.0,56.001,56.0206,55.9422,56.001,29700.0
2014-10-28 14:45:00,57.11,57.11,56.97,56.97,38400.0,55.9814,55.9814,55.8442,55.8442,38400.0
2014-10-28 14:50:00,56.98,56.98,56.92,56.92,7200.0,55.854,55.854,55.7952,55.7952,7200.0
2014-10-28 14:55:00,56.94,56.99,56.94,56.97,5700.0,55.8148,55.8638,55.8148,55.8442,5700.0
2014-10-28 15:00:00,56.97,57.13,56.97,57.03,18600.0,55.8442,56.001,55.8442,55.903,18600.0
2014-10-28 15:05:00,56.97,57.05,56.96,57.05,58500.0,55.8442,55.9226,55.8344,55.9226,58500.0
2014-10-28 15:10:00,57.07,57.11,57.05,57.07,7800.0,55.9422,55.9814,55.9226,55.9422,7800.0
2014-10-28 15:15:00,57.09,57.12,57.02,57.02,18900.0,55.9618,55.9912,55.8932,55.8932,18900.0
2014-10-28 15:20:00,57.01,57.02,56.97,56.98,9600.0,55.8834,55.8932,55.8442,55.854,9600.0
2014-10-28 15:25:00,57.01,57.09,57.0,57.0,22500.0,55.8834,55.9618,55.8736,55.8736,22500.0
2014-10-28 15:30:00,57.0,57.09,56.95,57.06,16800.0,55.8736,55.9618,55.8246,55.9324,16800.0
2014-10-28 15:35:00,57.05,57.06,56.99,57.0,11400.0,55.9226,55.9324,55.8638,55.8736,11400.0
2014-10-28 15:40:00,57.04,57.04,56.96,56.96,12000.0,55.9128,55.9128,55.8344,55.8344,12000.0
2014-10-28 15:45:00,56.96,56.97,56.93,56.93,18000.0,55.8344,55.8442,55.805,55.805,18000.0
2014-10-28 15:50:00,56.97,57.14,56.97,57.1,30000.0,55.8442,56.0108,55.8442,55.9716,30000.0
2014-10-28 15:55:00,57.1,57.2,57.09,57.19,66600.0,55.9716,56.0696,55.9618,56.0598,66600.0
2014-10-29 09:30:00,57.25,57.25,56.62,56.73,26400.0,56.1187,56.1187,55.5011,55.6089,26400.0
2014-10-29 09:35:00,56.7,57.26,56.69,57.19,28800.0,55.5795,56.1285,55.5697,56.0598,28800.0
2014-10-29 09:40:00,57.26,57.26,57.1,57.1,8100.0,56.1285,56.1285,55.9716,55.9716,8100.0
2014-10-29 09:45:00,57.05,57.05,56.73,56.76,7200.0,55.9226,55.9226,55.6089,55.6383,7200.0
2014-10-29 09:50:00,56.76,56.77,56.67,56.72,7800.0,55.6383,55.6481,55.5501,55.5991,7800.0
2014-10-29 09:55:00,56.74,56.98,56.72,56.84,13800.0,55.6187,55.854,55.5991,55.7168,13800.0
2014-10-29 10:00:00,56.85,56.89,56.59,56.6,52800.0,55.7266,55.7658,55.4717,55.4815,52800.0
2014-10-29 10:05:00,56.56,56.58,56.25,56.33,64800.0,55.4423,55.4619,55.1384,55.2168,64800.0
2014-10-29 10:10:00,56.25,56.25,56.12,56.12,17400.0,55.1384,55.1384,55.011,55.011,17400.0
2014-10-29 10:15:00,56.16,56.4,56.11,56.4,49200.0,55.0502,55.2855,55.0012,55.2855,49200.0
2014-10-29 10:20:00,56.34,56.37,56.22,56.25,9900.0,55.2266,55.256,55.109,55.1384,9900.0
2014-10-29 10:25:00,56.23,56.26,56.08,56.23,20700.0,55.1188,55.1482,54.9718,55.1188,20700.0
2014-10-29 10:30:00,56.25,56.37,56.25,56.33,15000.0,55.1384,55.256,55.1384,55.2168,15000.0
2014-10-29 10:35:00,56.29,56.29,56.14,56.15,7200.0,55.1776,55.1776,55.0306,55.0404,7200.0
2014-10-29 10:40:00,56.17,56.21,56.14,56.2,9000.0,55.06,55.0992,55.0306,55.0894,9000.0
2014-10-29 10:45:00,56.23,56.27,56.17,56.21,5400.0,55.1188,55.158,55.06,55.0992,5400.0
2014-10-29 10:50:00,56.15,56.2,56.15,56.2,3300.0,55.0404,55.0894,55.0404,55.0894,3300.0
2014-10-29 10:55:00,56.17,56.24,56.17,56.23,6900.0,55.06,55.1286,55.06,55.1188,6900.0
2014-10-29 11:00:00,56.23,56.33,56.23,56.3,3000.0,55.1188,55.2168,55.1188,55.1874,3000.0
2014-10-29 11:05:00,56.29,56.43,56.26,56.4,6300.0,55.1776,55.3149,55.1482,55.2855,6300.0
2014-10-29 11:10:00,56.41,56.44,56.34,56.41,10500.0,55.2953,55.3247,55.2266,55.2953,10500.0
2014-10-29 11:15:00,56.42,56.46,56.36,56.46,9600.0,55.3051,55.3443,55.2462,55.3443,9600.0
2014-10-29 11:20:00,56.43,56.5,56.4,56.4,3600.0,55.3149,55.3835,55.2855,55.2855,3600.0
2014-10-29 11:25:00,56.37,56.43,56.33,56.33,3900.0,55.256,55.3149,55.2168,55.2168,3900.0
2014-10-29 11:30:00,56.32,56.32,56.1,56.1,6900.0,55.207,55.207,54.9914,54.9914,6900.0
2014-10-29 11:35:00,56.11,56.19,56.1,56.13,13500.0,55.0012,55.0796,54.9914,55.0208,13500.0
2014-10-29 11:40:00,56.17,56.18,56.14,56.14,3300.0,55.06,55.0698,55.0306,55.0306,3300.0
2014-10-29 11:45:00,56.13,56.14,56.07,56.07,1500.0,55.0208,55.0306,54.962,54.962,1500.0
2014-10-29 11:50:00,56.08,56.11,56.05,56.11,14100.0,54.9718,55.0012,54.9424,55.0012,14100.0
2014-10-29 11:55:00,56.12,56.13,56.1,56.13,10200.0,55.011,55.0208,54.9914,55.0208,10200.0
2014-10-29 12:00:00,56.15,56.24,56.15,56.22,4800.0,55.0404,55.1286,55.0404,55.109,4800.0
2014-10-29 12:05:00,56.2,56.25,56.19,56.25,6000.0,55.0894,55.1384,55.0796,55.1384,6000.0
2014-10-29 12:10:00,56.2,56.24,56.18,56.24,3000.0,55.0894,55.1286,55.0698,55.1286,3000.0
2014-10-29 12:15:00,56.2,56.2,56.16,56.16,2100.0,55.0894,55.0894,55.0502,55.0502,2100.0
2014-10-29 12:20:00,56.19,56.2,56.15,56.17,9600.0,55.0796,55.0894,55.0404,55.06,9600.0
2014-10-29 12:25:00,56.15,56.15,56.04,56.04,6600.0,55.0404,55.0404,54.9326,54.9326,6600.0
2014-10-29 12:30:00,56.06,56.21,56.02,56.21,13800.0,54.9522,55.0992,54.913,55.0992,13800.0
2014-10-29 12:35:00,56.2,56.3,56.2,56.26,6600.0,55.0894,55.1874,55.0894,55.1482,6600.0
2014-10-29 12:40:00,56.27,56.41,56.23,56.41,4500.0,55.158,55.2953,55.1188,55.2953,4500.0
2014-10-29 12:45:00,56.43,56.48,56.32,56.33,6000.0,55.3149,55.3639,55.207,55.2168,6000.0
2014-10-29 12:50:00,56.34,56.35,56.3,56.34,6600.0,55.2266,55.2364,55.1874,55.2266,6600.0
2014-10-29 12:55:00,56.32,56.4,56.32,56.33,5400.0,55.207,55.2855,55.207,55.2168,5400.0
2014-10-29 13:00:00,56.32,56.32,56.28,56.28,1200.0,55.207,55.207,55.1678,55.1678,1200.0
2014-10-29 13:05:00,56.28,56.45,56.28,56.45,14100.0,55.1678,55.3345,55.1678,55.3345,14100.0
2014-10-29 13:10:00,56.42,56.5,56.41,56.41,17400.0,55.3051,55.3835,55.2953,55.2953,17400.0
2014-10-29 13:15:00,56.39,56.39,56.32,56.32,4200.0,55.2757,55.2757,55.207,55.207,4200.0
2014-10-29 13:20:00,56.33,56.33,56.3,56.3,1200.0,55.2168,55.2168,55.1874,55.1874,1200.0
2014-10-29 13:25:00,56.3,56.33,56.26,56.26,8400.0,55.1874,55.2168,55.1482,55.1482,8400.0
2014-10-29 13:30:00,56.24,56.29,56.22,56.24,4800.0,55.1286,55.1776,55.109,55.1286,4800.0
2014-10-29 13:35:00,56.25,56.26,56.16,56.16,6300.0,55.1384,55.1482,55.0502,55.0502,6300.0
2014-10-29 13:40:00,56.21,56.23,56.15,56.15,7200.0,55.0992,55.1188,55.0404,55.0404,7200.0
2014-10-29 13:45:00,56.17,56.32,56.17,56.32,4500.0,55.06,55.207,55.06,55.207,4500.0
2014-10-29 13:50:00,56.29,56.29,56.23,56.25,7500.0,55.1776,55.1776,55.1188,55.1384,7500.0
2014-10-29 13:55:00,56.25,56.37,56.25,56.37,2700.0,55.1384,55.256,55.1384,55.256,2700.0
2014-10-29 14:00:00,56.37,56.41,56.21,56.25,26100.0,55.256,55.2953,55.0992,55.1384,26100.0
2014-10-29 14:05:00,56.27,56.33,56.19,56.33,11100.0,55.158,55.2168,55.0796,55.2168,11100.0
2014-10-29 14:10:00,56.36,56.55,56.29,56.29,13800.0,55.2462,55.4325,55.1776,55.1776,13800.0
2014-10-29 14:15:00,56.24,56.24,56.06,56.22,13800.0,55.1286,55.1286,54.9522,55.109,13800.0
2014-10-29 14:20:00,56.24,56.46,56.18,56.46,34500.0,55.1286,55.3443,55.0698,55.3443,34500.0
2014-10-29 14:25:00,56.46,56.6,56.46,56.52,15000.0,55.3443,55.4815,55.3443,55.4031,15000.0
2014-10-29 14:30:00,56.59,56.64,56.4,56.54,10500.0,55.4717,55.5207,55.2855,55.4227,10500.0
2014-10-29 14:35:00,56.66,56.71,56.4,56.41,11100.0,55.5403,55.5893,55.2855,55.2953,11100.0
2014-10-29 14:40:00,56.4,56.47,56.36,56.36,10800.0,55.2855,55.3541,55.2462,55.2462,10800.0
2014-10-29 14:45:00,56.38,56.38,56.17,56.17,6900.0,55.2659,55.2659,55.06,55.06,6900.0
2014-10-29 14:50:00,56.28,56.33,56.27,56.3,8400.0,55.1678,55.2168,55.158,55.1874,8400.0
2014-10-29 14:55:00,56.36,56.56,56.31,56.56,13800.0,55.2462,55.4423,55.1972,55.4423,13800.0
2014-10-29 15:00:00,56.54,56.55,56.43,56.43,8400.0,55.4227,55.4325,55.3149,55.3149,8400.0
2014-10-29 15:05:00,56.44,56.54,56.32,56.32,9600.0,55.3247,55.4227,55.207,55.207,9600.0
2014-10-29 15:10:00,56.3,56.41,56.25,56.37,15900.0,55.1874,55.2953,55.1384,55.256,15900.0
2014-10-29 15:15:00,56.36,56.42,56.31,56.37,16800.0,55.2462,55.3051,55.1972,55.256,16800.0
2014-10-29 15:20:00,56.38,56.38,56.32,56.33,15900.0,55.2659,55.2659,55.207,55.2168,15900.0
2014-10-29 15:25:00,56.35,56.45,56.35,56.45,4500.0,55.2364,55.3345,55.2364,55.3345,4500.0
2014-10-29 15:30:00,56.49,56.69,56.41,56.69,14400.0,55.3737,55.5697,55.2953,55.5697,14400.0
2014-10-29 15:35:00,56.68,56.68,56.55,56.62,6300.0,55.5599,55.5599,55.4325,55.5011,6300.0
2014-10-29 15:40:00,56.63,56.76,56.58,56.62,14400.0,55.5109,55.6383,55.4619,55.5011,14400.0
2014-10-29 15:45:00,56.66,56.68,56.58,56.65,13200.0,55.5403,55.5599,55.4619,55.5305,13200.0
2014-10-29 15:50:00,56.59,56.62,56.51,56.52,20400.0,55.4717,55.5011,55.3933,55.4031,20400.0
2014-10-29 15:55:00,56.54,56.59,56.4,56.53,114000.0,55.4227,55.4717,55.2855,55.4129,114000.0
2014-10-30 09:30:00,56.21,56.4,56.21,56.4,8700.0,55.0992,55.2855,55.0992,55.2855,8700.0
2014-10-30 09:35:00,56.43,56.83,56.43,56.75,6300.0,55.3149,55.707,55.3149,55.6285,6300.0
2014-10-30 09:40:00,56.8,57.05,56.8,57.05,5700.0,55.6776,55.9226,55.6776,55.9226,5700.0
2014-10-30 09:45:00,57.07,57.1,56.83,57.09,15000.0,55.9422,55.9716,55.707,55.9618,15000.0
2014-10-30 09:50:00,57.1,57.32,57.09,57.1,10800.0,55.9716,56.1873,55.9618,55.9716,10800.0
2014-10-30 09:55:00,57.02,57.09,56.63,56.63,6300.0,55.8932,55.9618,55.5109,55.5109,6300.0
2014-10-30 10:00:00,56.42,56.52,56.42,56.52,1800.0,55.3051,55.4031,55.3051,55.4031,1800.0
2014-10-30 10:05:00,56.52,56.77,56.52,56.74,10800.0,55.4031,55.6481,55.4031,55.6187,10800.0
2014-10-30 10:10:00,56.69,56.86,56.66,56.86,7800.0,55.5697,55.7364,55.5403,55.7364,7800.0
2014-10-30 10:15:00,56.85,57.11,56.78,57.11,3000.0,55.7266,55.9814,55.6579,55.9814,3000.0
2014-10-30 10:20:00,57.07,57.15,56.99,57.11,5700.0,55.9422,56.0206,55.8638,55.9814,5700.0
2014-10-30 10:25:00,57.04,57.15,57.04,57.15,51900.0,55.9128,56.0206,55.9128,56.0206,51900.0
2014-10-30 10:30:00,57.18,57.23,57.04,57.04,9000.0,56.05,56.0991,55.9128,55.9128,9000.0
2014-10-30 10:35:00,57.08,57.08,57.05,57.05,8400.0,55.952,55.952,55.9226,55.9226,8400.0
2014-10-30 10:40:00,57.05,57.1,57.03,57.1,1500.0,55.9226,55.9716,55.903,55.9716,1500.0
2014-10-30 10:45:00,57.02,57.12,57.02,57.12,5400.0,55.8932,55.9912,55.8932,55.9912,5400.0
2014-10-30 10:50:00,57.07,57.17,57.0,57.13,113700.0,55.9422,56.0402,55.8736,56.001,113700.0
2014-10-30 10:55:00,57.15,57.3,57.15,57.23,15300.0,56.0206,56.1677,56.0206,56.0991,15300.0
2014-10-30 11:00:00,57.26,57.4,57.26,57.33,10500.0,56.1285,56.2657,56.1285,56.1971,10500.0
2014-10-30 11:05:00,57.23,57.25,57.16,57.2,5100.0,56.0991,56.1187,56.0304,56.0696,5100.0
2014-10-30 11:10:00,57.26,57.29,57.22,57.27,1200.0,56.1285,56.1579,56.0893,56.1383,1200.0
2014-10-30 11:15:00,57.31,57.42,57.28,57.28,18600.0,56.1775,56.2853,56.1481,56.1481,18600.0
2014-10-30 11:20:00,57.18,57.19,57.18,57.19,900.0,56.05,56.0598,56.05,56.0598,900.0
2014-10-30 11:25:00,57.19,57.19,57.13,57.17,2100.0,56.0598,56.0598,56.001,56.0402,2100.0
2014-10-30 11:30:00,57.24,57.28,57.19,57.24,2700.0,56.1089,56.1481,56.0598,56.1089,2700.0
2014-10-30 11:35:00,57.26,57.37,57.26,57.34,2100.0,56.1285,56.2363,56.1285,56.2069,2100.0
2014-10-30 11:40:00,57.4,57.5,57.34,57.5,10800.0,56.2657,56.3637,56.2069,56.3637,10800.0
2014-10-30 11:45:00,57.53,57.6,57.49,57.49,21600.0,56.3931,56.4617,56.3539,56.3539,21600.0
2014-10-30 11:50:00,57.52,57.55,57.49,57.53,5400.0,56.3833,56.4127,56.3539,56.3931,5400.0
2014-10-30 11:55:00,57.55,57.63,57.5,57.57,16500.0,56.4127,56.4911,56.3637,56.4323,16500.0
2014-10-30 12:00:00,57.65,57.66,57.52,57.58,12900.0,56.5108,56.5206,56.3833,56.4421,12900.0
2014-10-30 12:05:00,57.57,57.57,57.57,57.57,600.0,56.4323,56.4323,56.4323,56.4323,600.0
2014-10-30 12:10:00,57.58,57.6,57.55,57.57,5700.0,56.4421,56.4617,56.4127,56.4323,5700.0
2014-10-30 12:15:00,57.59,57.59,57.49,57.53,2100.0,56.4519,56.4519,56.3539,56.3931,2100.0
2014-10-30 12:20:00,57.6,57.67,57.6,57.66,3900.0,56.4617,56.5304,56.4617,56.5206,3900.0
2014-10-30 12:25:00,57.67,57.71,57.65,57.66,9600.0,56.5304,56.5696,56.5108,56.5206,9600.0
2014-10-30 12:30:00,57.73,57.73,57.7,57.73,2700.0,56.5892,56.5892,56.5598,56.5892,2700.0
2014-10-30 12:35:00,57.8,57.8,57.74,57.74,24900.0,56.6578,56.6578,56.599,56.599,24900.0
2014-10-30 12:40:00,57.75,57.8,57.7,57.76,25200.0,56.6088,56.6578,56.5598,56.6186,25200.0
2014-10-30 12:45:00,57.76,57.76,57.67,57.72,1200.0,56.6186,56.6186,56.5304,56.5794,1200.0
2014-10-30 12:50:00,57.66,57.69,57.63,57.63,2400.0,56.5206,56.55,56.4911,56.4911,2400.0
2014-10-30 12:55:00,57.54,57.55,57.53,57.55,3600.0,56.4029,56.4127,56.3931,56.4127,3600.0
2014-10-30 13:00:00,57.63,57.64,57.6,57.62,4500.0,56.4911,56.501,56.4617,56.4813,4500.0
2014-10-30 13:05:00,57.6,57.6,57.48,57.52,2100.0,56.4617,56.4617,56.3441,56.3833,2100.0
2014-10-30 13:10:00,57.57,57.57,57.53,57.53,1200.0,56.4323,56.4323,56.3931,56.3931,1200.0
2014-10-30 13:15:00,57.56,57.69,57.54,57.66,7200.0,56.4225,56.55,56.4029,56.5206,7200.0
2014-10-30 13:20:00,57.72,57.83,57.72,57.83,900.0,56.5794,56.6872,56.5794,56.6872,900.0
2014-10-30 13:25:00,57.9,57.9,57.81,57.81,900.0,56.7558,56.7558,56.6676,56.6676,900.0
2014-10-30 13:30:00,57.88,57.88,57.83,57.83,2700.0,56.7362,56.7362,56.6872,56.6872,2700.0
2014-10-30 13:35:00,57.89,57.89,57.83,57.83,3600.0,56.746,56.746,56.6872,56.6872,3600.0
2014-10-30 13:40:00,57.87,57.9,57.87,57.9,600.0,56.7264,56.7558,56.7264,56.7558,600.0
2014-10-30 13:45:00,57.89,57.96,57.83,57.87,7500.0,56.746,56.8146,56.6872,56.7264,7500.0
2014-10-30 13:50:00,57.85,57.95,57.85,57.9,3300.0,56.7068,56.8048,56.7068,56.7558,3300.0
2014-10-30 13:55:00,57.88,57.92,57.87,57.87,9900.0,56.7362,56.7754,56.7264,56.7264,9900.0
2014-10-30 14:00:00,57.92,57.93,57.92,57.93,5100.0,56.7754,56.7852,56.7754,56.7852,5100.0
2014-10-30 14:05:00,57.92,58.07,57.89,58.01,9300.0,56.7754,56.9225,56.746,56.8636,9300.0
2014-10-30 14:10:00,58.01,58.03,58.01,58.03,600.0,56.8636,56.8832,56.8636,56.8832,600.0
2014-10-30 14:15:00,58.02,58.02,57.86,57.86,6300.0,56.8734,56.8734,56.7166,56.7166,6300.0
2014-10-30 14:20:00,57.86,57.92,57.84,57.9,14100.0,56.7166,56.7754,56.697,56.7558,14100.0
2014-10-30 14:25:00,57.91,57.94,57.89,57.89,1200.0,56.7656,56.795,56.746,56.746,1200.0
2014-10-30 14:30:00,57.89,57.89,57.89,57.89,0.0,56.746,56.746,56.746,56.746,0.0
2014-10-30 14:35:00,57.9,57.92,57.86,57.86,1800.0,56.7558,56.7754,56.7166,56.7166,1800.0
2014-10-30 14:40:00,57.85,57.92,57.85,57.92,6000.0,56.7068,56.7754,56.7068,56.7754,6000.0
2014-10-30 14:45:00,57.94,57.94,57.67,57.67,4500.0,56.795,56.795,56.5304,56.5304,4500.0
2014-10-30 14:50:00,57.67,57.67,57.55,57.59,9600.0,56.5304,56.5304,56.4127,56.4519,9600.0
2014-10-30 14:55:00,57.47,57.54,57.37,57.46,11700.0,56.3343,56.4029,56.2363,56.3245,11700.0
2014-10-30 15:00:00,57.47,57.61,57.47,57.56,29100.0,56.3343,56.4715,56.3343,56.4225,29100.0
2014-10-30 15:05:00,57.51,57.62,57.51,57.59,27300.0,56.3735,56.4813,56.3735,56.4519,27300.0
2014-10-30 15:10:00,57.61,57.63,57.59,57.59,4800.0,56.4715,56.4911,56.4519,56.4519,4800.0
2014-10-30 15:15:00,57.58,57.65,57.58,57.63,1800.0,56.4421,56.5108,56.4421,56.4911,1800.0
2014-10-30 15:20:00,57.62,57.64,57.54,57.57,6600.0,56.4813,56.501,56.4029,56.4323,6600.0
2014-10-30 15:25:00,57.52,57.55,57.36,57.42,8400.0,56.3833,56.4127,56.2265,56.2853,8400.0
2014-10-30 15:30:00,57.46,57.53,57.46,57.53,5700.0,56.3245,56.3931,56.3245,56.3931,5700.0
2014-10-30 15:35:00,57.51,57.54,57.48,57.53,5700.0,56.3735,56.4029,56.3441,56.3931,5700.0
2014-10-30 15:40:00,57.52,57.59,57.48,57.57,21900.0,56.3833,56.4519,56.3441,56.4323,21900.0
2014-10-30 15:45:00,57.59,57.65,57.58,57.65,8100.0,56.4519,56.5108,56.4421,56.5108,8100.0
2014-10-30 15:50:00,57.65,57.75,57.65,57.73,6600.0,56.5108,56.6088,56.5108,56.5892,6600.0
2014-10-30 15:55:00,57.75,57.79,57.72,57.79,28800.0,56.6088,56.648,56.5794,56.648,28800.0
2014-10-31 09:30:00,58.57,58.71,58.39,58.67,33900.0,57.4126,57.5498,57.2361,57.5106,33900.0
2014-10-31 09:35:00,58.65,58.96,58.65,58.84,216600.0,57.491,57.7949,57.491,57.6772,216600.0
2014-10-31 09:40:00,58.83,59.16,58.73,59.16,19500.0,57.6674,57.9909,57.5694,57.9909,19500.0
2014-10-31 09:45:00,59.13,59.13,58.99,58.99,18900.0,57.9615,57.9615,57.8243,57.8243,18900.0
2014-10-31 09:50:00,59.06,59.09,58.9,59.08,10200.0,57.8929,57.9223,57.7361,57.9125,10200.0
2014-10-31 09:55:00,59.05,59.07,58.74,58.74,137700.0,57.8831,57.9027,57.5792,57.5792,137700.0
2014-10-31 10:00:00,58.74,58.81,58.7,58.73,87600.0,57.5792,57.6478,57.54,57.5694,87600.0
2014-10-31 10:05:00,58.72,58.79,58.72,58.73,43500.0,57.5596,57.6282,57.5596,57.5694,43500.0
2014-10-31 10:10:00,58.72,58.92,58.72,58.92,33600.0,57.5596,57.7557,57.5596,57.7557,33600.0
2014-10-31 10:15:00,58.97,59.08,58.93,59.0,41100.0,57.8047,57.9125,57.7655,57.8341,41100.0
2014-10-31 10:20:00,58.98,59.03,58.92,58.98,30000.0,57.8145,57.8635,57.7557,57.8145,30000.0
2014-10-31 10:25:00,59.01,59.07,59.0,59.07,4200.0,57.8439,57.9027,57.8341,57.9027,4200.0
2014-10-31 10:30:00,58.98,59.01,58.71,58.76,15900.0,57.8145,57.8439,57.5498,57.5988,15900.0
2014-10-31 10:35:00,58.67,58.71,58.52,58.52,27900.0,57.5106,57.5498,57.3636,57.3636,27900.0
2014-10-31 10:40:00,58.52,58.54,58.3,58.34,5400.0,57.3636,57.3832,57.1479,57.1871,5400.0
2014-10-31 10:45:00,58.36,58.49,58.36,58.37,22500.0,57.2067,57.3342,57.2067,57.2165,22500.0
2014-10-31 10:50:00,58.37,58.39,58.29,58.36,36000.0,57.2165,57.2361,57.1381,57.2067,36000.0
2014-10-31 10:55:00,58.36,58.36,58.25,58.25,94200.0,57.2067,57.2067,57.0989,57.0989,94200.0
2014-10-31 11:00:00,58.23,58.29,58.17,58.24,14400.0,57.0793,57.1381,57.0205,57.0891,14400.0
2014-10-31 11:05:00,58.23,58.36,58.13,58.15,34200.0,57.0793,57.2067,56.9813,57.0009,34200.0
2014-10-31 11:10:00,58.17,58.21,58.08,58.2,15900.0,57.0205,57.0597,56.9323,57.0499,15900.0
2014-10-31 11:15:00,58.16,58.24,58.15,58.24,23700.0,57.0107,57.0891,57.0009,57.0891,23700.0
2014-10-31 11:20:00,58.28,58.31,58.2,58.21,10500.0,57.1283,57.1577,57.0499,57.0597,10500.0
2014-10-31 11:25:00,58.28,58.43,58.28,58.37,14100.0,57.1283,57.2753,57.1283,57.2165,14100.0
2014-10-31 11:30:00,58.35,58.35,58.24,58.28,23100.0,57.1969,57.1969,57.0891,57.1283,23100.0
2014-10-31 11:35:00,58.27,58.27,57.93,57.96,12300.0,57.1185,57.1185,56.7852,56.8146,12300.0
2014-10-31 11:40:00,57.96,58.01,57.92,57.97,24600.0,56.8146,56.8636,56.7754,56.8244,24600.0
2014-10-31 11:45:00,57.97,58.03,57.83,57.83,31800.0,56.8244,56.8832,56.6872,56.6872,31800.0
2014-10-31 11:50:00,57.81,57.83,57.62,57.63,84300.0,56.6676,56.6872,56.4813,56.4911,84300.0
2014-10-31 11:55:00,57.63,57.74,57.6,57.67,43200.0,56.4911,56.599,56.4617,56.5304,43200.0
2014-10-31 12:00:00,57.66,57.68,57.61,57.63,12300.0,56.5206,56.5402,56.4715,56.4911,12300.0
2014-10-31 12:05:00,57.68,57.74,57.65,57.72,39300.0,56.5402,56.599,56.5108,56.5794,39300.0
2014-10-31 12:10:00,57.75,57.8,57.73,57.77,6000.0,56.6088,56.6578,56.5892,56.6284,6000.0
2014-10-31 12:15:00,57.75,57.8,57.72,57.73,7500.0,56.6088,56.6578,56.5794,56.5892,7500.0
2014-10-31 12:20:00,57.78,57.78,57.63,57.63,14700.0,56.6382,56.6382,56.4911,56.4911,14700.0
2014-10-31 12:25:00,57.65,57.71,57.63,57.66,15900.0,56.5108,56.5696,56.4911,56.5206,15900.0
2014-10-31 12:30:00,57.72,57.77,57.67,57.69,10500.0,56.5794,56.6284,56.5304,56.55,10500.0
2014-10-31 12:35:00,57.71,57.72,57.61,57.65,4200.0,56.5696,56.5794,56.4715,56.5108,4200.0
2014-10-31 12:40:00,57.64,57.65,57.57,57.65,9300.0,56.501,56.5108,56.4323,56.5108,9300.0
2014-10-31 12:45:00,57.64,57.68,57.63,57.67,7800.0,56.501,56.5402,56.4911,56.5304,7800.0
2014-10-31 12:50:00,57.64,57.66,57.58,57.61,4800.0,56.501,56.5206,56.4421,56.4715,4800.0
2014-10-31 12:55:00,57.64,57.65,57.6,57.64,6900.0,56.501,56.5108,56.4617,56.501,6900.0
2014-10-31 13:00:00,57.71,57.85,57.71,57.85,5400.0,56.5696,56.7068,56.5696,56.7068,5400.0
2014-10-31 13:05:00,57.84,57.87,57.78,57.87,5100.0,56.697,56.7264,56.6382,56.7264,5100.0
2014-10-31 13:10:00,57.81,57.84,57.79,57.79,2400.0,56.6676,56.697,56.648,56.648,2400.0
2014-10-31 13:15:00,57.79,57.81,57.76,57.8,6600.0,56.648,56.6676,56.6186,56.6578,6600.0
2014-10-31 13:20:00,57.84,57.9,57.78,57.78,7500.0,56.697,56.7558,56.6382,56.6382,7500.0
2014-10-31 13:25:00,57.82,57.85,57.77,57.83,7800.0,56.6774,56.7068,56.6284,56.6872,7800.0
2014-10-31 13:30:00,57.85,57.85,57.7,57.7,3300.0,56.7068,56.7068,56.5598,56.5598,3300.0
2014-10-31 13:35:00,57.71,57.72,57.65,57.67,10200.0,56.5696,56.5794,56.5108,56.5304,10200.0
2014-10-31 13:40:00,57.61,57.62,57.57,57.62,6000.0,56.4715,56.4813,56.4323,56.4813,6000.0
2014-10-31 13:45:00,57.6,57.61,57.57,57.61,42300.0,56.4617,56.4715,56.4323,56.4715,42300.0
2014-10-31 13:50:00,57.6,57.6,57.42,57.42,13500.0,56.4617,56.4617,56.2853,56.2853,13500.0
2014-10-31 13:55:00,57.42,57.43,57.39,57.42,28200.0,56.2853,56.2951,56.2559,56.2853,28200.0
2014-10-31 14:00:00,57.41,57.45,57.39,57.42,9900.0,56.2755,56.3147,56.2559,56.2853,9900.0
2014-10-31 14:05:00,57.44,57.47,57.35,57.36,8400.0,56.3049,56.3343,56.2167,56.2265,8400.0
2014-10-31 14:10:00,57.38,57.63,57.35,57.59,5400.0,56.2461,56.4911,56.2167,56.4519,5400.0
2014-10-31 14:15:00,57.59,57.6,57.55,57.55,2700.0,56.4519,56.4617,56.4127,56.4127,2700.0
2014-10-31 14:20:00,57.53,57.56,57.45,57.51,6000.0,56.3931,56.4225,56.3147,56.3735,6000.0
2014-10-31 14:25:00,57.5,57.5,57.45,57.45,3300.0,56.3637,56.3637,56.3147,56.3147,3300.0
2014-10-31 14:30:00,57.45,57.49,57.34,57.34,6900.0,56.3147,56.3539,56.2069,56.2069,6900.0
2014-10-31 14:35:00,57.32,57.41,57.32,57.37,4500.0,56.1873,56.2755,56.1873,56.2363,4500.0
2014-10-31 14:40:00,57.37,57.37,57.25,57.25,2700.0,56.2363,56.2363,56.1187,56.1187,2700.0
2014-10-31 14:45:00,57.2,57.2,57.12,57.12,5100.0,56.0696,56.0696,55.9912,55.9912,5100.0
2014-10-31 14:50:00,57.1,57.18,57.1,57.14,31200.0,55.9716,56.05,55.9716,56.0108,31200.0
2014-10-31 14:55:00,57.16,57.16,57.12,57.12,13500.0,56.0304,56.0304,55.9912,55.9912,13500.0
2014-10-31 15:00:00,57.12,57.16,57.04,57.04,6900.0,55.9912,56.0304,55.9128,55.9128,6900.0
2014-10-31 15:05:00,57.08,57.15,57.08,57.13,2700.0,55.952,56.0206,55.952,56.001,2700.0
2014-10-31 15:10:00,57.13,57.15,57.1,57.15,2700.0,56.001,56.0206,55.9716,56.0206,2700.0
2014-10-31 15:15:00,57.18,57.19,57.04,57.04,11400.0,56.05,56.0598,55.9128,55.9128,11400.0
2014-10-31 15:20:00,57.06,57.11,57.0,57.08,10800.0,55.9324,55.9814,55.8736,55.952,10800.0
2014-10-31 15:25:00,57.09,57.13,57.09,57.09,6000.0,55.9618,56.001,55.9618,55.9618,6000.0
2014-10-31 15:30:00,57.08,57.08,57.01,57.06,6000.0,55.952,55.952,55.8834,55.9324,6000.0
2014-10-31 15:35:00,57.03,57.09,57.03,57.09,3900.0,55.903,55.9618,55.903,55.9618,3900.0
2014-10-31 15:40:00,57.09,57.13,57.07,57.08,10800.0,55.9618,56.001,55.9422,55.952,10800.0
2014-10-31 15:45:00,57.08,57.12,57.06,57.09,9300.0,55.952,55.9912,55.9324,55.9618,9300.0
2014-10-31 15:50:00,57.11,57.19,57.09,57.15,72900.0,55.9814,56.0598,55.9618,56.0206,72900.0
2014-10-31 15:55:00,57.13,57.18,57.07,57.09,27600.0,56.001,56.05,55.9422,55.9618,27600.0
2014-11-03 09:30:00,57.38,57.55,57.19,57.55,27900.0,56.2461,56.4127,56.0598,56.4127,27900.0
2014-11-03 09:35:00,57.59,57.59,57.45,57.45,5100.0,56.4519,56.4519,56.3147,56.3147,5100.0
2014-11-03 09:40:00,57.28,57.28,57.13,57.25,2400.0,56.1481,56.1481,56.001,56.1187,2400.0
2014-11-03 09:45:00,57.15,57.15,57.12,57.12,1500.0,56.0206,56.0206,55.9912,55.9912,1500.0
2014-11-03 09:50:00,57.23,57.6,57.23,57.6,7800.0,56.0991,56.4617,56.0991,56.4617,7800.0
2014-11-03 09:55:00,57.74,57.9,57.69,57.75,6600.0,56.599,56.7558,56.55,56.6088,6600.0
2014-11-03 10:00:00,57.68,57.78,57.5,57.5,9300.0,56.5402,56.6382,56.3637,56.3637,9300.0
2014-11-03 10:05:00,57.5,57.58,57.22,57.22,14400.0,56.3637,56.4421,56.0893,56.0893,14400.0
2014-11-03 10:10:00,57.22,57.29,57.13,57.13,12000.0,56.0893,56.1579,56.001,56.001,12000.0
2014-11-03 10:15:00,57.12,57.12,56.95,56.95,18000.0,55.9912,55.9912,55.8246,55.8246,18000.0
2014-11-03 10:20:00,56.97,57.04,56.97,56.98,7500.0,55.8442,55.9128,55.8442,55.854,7500.0
2014-11-03 10:25:00,57.01,57.16,57.01,57.08,72600.0,55.8834,56.0304,55.8834,55.952,72600.0
2014-11-03 10:30:00,57.1,57.24,57.07,57.24,12900.0,55.9716,56.1089,55.9422,56.1089,12900.0
2014-11-03 10:35:00,57.25,57.34,57.25,57.28,5700.0,56.1187,56.2069,56.1187,56.1481,5700.0
2014-11-03 10:40:00,57.26,57.26,57.15,57.15,6300.0,56.1285,56.1285,56.0206,56.0206,6300.0
2014-11-03 10:45:00,57.13,57.13,57.01,57.01,4800.0,56.001,56.001,55.8834,55.8834,4800.0
2014-11-03 10:50:00,57.0,57.1,56.98,57.1,2100.0,55.8736,55.9716,55.854,55.9716,2100.0
2014-11-03 10:55:00,57.13,57.18,57.13,57.18,3900.0,56.001,56.05,56.001,56.05,3900.0
2014-11-03 11:00:00,57.13,57.14,57.03,57.09,5700.0,56.001,56.0108,55.903,55.9618,5700.0
2014-11-03 11:05:00,57.11,57.25,57.1,57.22,24900.0,55.9814,56.1187,55.9716,56.0893,24900.0
2014-11-03 11:10:00,57.17,57.17,57.09,57.09,3000.0,56.0402,56.0402,55.9618,55.9618,3000.0
2014-11-03 11:15:00,57.05,57.13,57.03,57.03,7800.0,55.9226,56.001,55.903,55.903,7800.0
2014-11-03 11:20:00,56.97,57.11,56.96,57.09,7500.0,55.8442,55.9814,55.8344,55.9618,7500.0
2014-11-03 11:25:00,57.0,57.0,56.92,56.92,2700.0,55.8736,55.8736,55.7952,55.7952,2700.0
2014-11-03 11:30:00,56.94,56.99,56.85,56.93,6900.0,55.8148,55.8638,55.7266,55.805,6900.0
2014-11-03 11:35:00,56.99,57.0,56.97,56.97,4800.0,55.8638,55.8736,55.8442,55.8442,4800.0
2014-11-03 11:40:00,56.94,56.98,56.88,56.88,3000.0,55.8148,55.854,55.756,55.756,3000.0
2014-11-03 11:45:00,56.95,57.0,56.85,56.85,15600.0,55.8246,55.8736,55.7266,55.7266,15600.0
2014-11-03 11:50:00,56.88,56.99,56.86,56.97,12900.0,55.756,55.8638,55.7364,55.8442,12900.0
2014-11-03 11:55:00,57.06,57.07,57.01,57.01,3600.0,55.9324,55.9422,55.8834,55.8834,3600.0
2014-11-03 12:00:00,56.93,56.93,56.87,56.87,1500.0,55.805,55.805,55.7462,55.7462,1500.0
2014-11-03 12:05:00,56.93,56.93,56.85,56.9,3900.0,55.805,55.805,55.7266,55.7756,3900.0
2014-11-03 12:10:00,56.94,57.01,56.92,56.92,7500.0,55.8148,55.8834,55.7952,55.7952,7500.0
2014-11-03 12:15:00,56.91,56.93,56.84,56.85,1800.0,55.7854,55.805,55.7168,55.7266,1800.0
2014-11-03 12:20:00,56.89,56.89,56.87,56.87,600.0,55.7658,55.7658,55.7462,55.7462,600.0
2014-11-03 12:25:00,56.88,56.88,56.84,56.85,5100.0,55.756,55.756,55.7168,55.7266,5100.0
2014-11-03 12:30:00,56.87,56.92,56.87,56.9,2700.0,55.7462,55.7952,55.7462,55.7756,2700.0
2014-11-03 12:35:00,56.9,56.98,56.9,56.97,3300.0,55.7756,55.854,55.7756,55.8442,3300.0
2014-11-03 12:40:00,56.97,57.05,56.94,57.05,9600.0,55.8442,55.9226,55.8148,55.9226,9600.0
2014-11-03 12:45:00,57.03,57.11,57.03,57.11,4500.0,55.903,55.9814,55.903,55.9814,4500.0
2014-11-03 12:50:00,57.12,57.13,57.05,57.05,3300.0,55.9912,56.001,55.9226,55.9226,3300.0
2014-11-03 12:55:00,57.07,57.1,57.07,57.1,4200.0,55.9422,55.9716,55.9422,55.9716,4200.0
2014-11-03 13:00:00,57.04,57.04,56.99,56.99,1200.0,55.9128,55.9128,55.8638,55.8638,1200.0
2014-11-03 13:05:00,57.0,57.01,56.98,56.98,4800.0,55.8736,55.8834,55.854,55.854,4800.0
2014-11-03 13:10:00,56.96,56.96,56.95,56.96,1800.0,55.8344,55.8344,55.8246,55.8344,1800.0
2014-11-03 13:15:00,56.94,56.94,56.92,56.94,1800.0,55.8148,55.8148,55.7952,55.8148,1800.0
2014-11-03 13:20:00,56.94,56.94,56.89,56.89,14100.0,55.8148,55.8148,55.7658,55.7658,14100.0
2014-11-03 13:25:00,56.94,56.96,56.9,56.96,9000.0,55.8148,55.8344,55.7756,55.8344,9000.0
2014-11-03 13:30:00,56.92,56.92,56.84,56.88,2100.0,55.7952,55.7952,55.7168,55.756,2100.0
2014-11-03 13:35:00,56.94,56.97,56.91,56.91,3900.0,55.8148,55.8442,55.7854,55.7854,3900.0
2014-11-03 13:40:00,56.97,56.99,56.95,56.95,3000.0,55.8442,55.8638,55.8246,55.8246,3000.0
2014-11-03 13:45:00,56.9,56.99,56.9,56.93,6300.0,55.7756,55.8638,55.7756,55.805,6300.0
2014-11-03 13:50:00,56.97,57.0,56.9,56.96,36600.0,55.8442,55.8736,55.7756,55.8344,36600.0
2014-11-03 13:55:00,56.98,57.04,56.91,57.04,10500.0,55.854,55.9128,55.7854,55.9128,10500.0
2014-11-03 14:00:00,57.04,57.04,56.89,56.89,4800.0,55.9128,55.9128,55.7658,55.7658,4800.0
2014-11-03 14:05:00,56.87,56.95,56.87,56.95,2400.0,55.7462,55.8246,55.7462,55.8246,2400.0
2014-11-03 14:10:00,56.96,57.09,56.96,57.09,7800.0,55.8344,55.9618,55.8344,55.9618,7800.0
2014-11-03 14:15:00,57.09,57.1,57.05,57.1,3600.0,55.9618,55.9716,55.9226,55.9716,3600.0
2014-11-03 14:20:00,57.13,57.19,57.08,57.19,3000.0,56.001,56.0598,55.952,56.0598,3000.0
2014-11-03 14:25:00,57.24,57.24,57.16,57.16,5100.0,56.1089,56.1089,56.0304,56.0304,5100.0
2014-11-03 14:30:00,57.14,57.14,56.9,56.94,1800.0,56.0108,56.0108,55.7756,55.8148,1800.0
2014-11-03 14:35:00,56.99,57.06,56.97,57.0,8400.0,55.8638,55.9324,55.8442,55.8736,8400.0
2014-11-03 14:40:00,56.98,57.05,56.93,57.05,10800.0,55.854,55.9226,55.805,55.9226,10800.0
2014-11-03 14:45:00,57.06,57.06,56.97,57.01,9900.0,55.9324,55.9324,55.8442,55.8834,9900.0
2014-11-03 14:50:00,56.96,57.01,56.95,56.96,7800.0,55.8344,55.8834,55.8246,55.8344,7800.0
2014-11-03 14:55:00,56.98,56.98,56.88,56.92,25500.0,55.854,55.854,55.756,55.7952,25500.0
2014-11-03 15:00:00,56.9,56.96,56.9,56.94,5400.0,55.7756,55.8344,55.7756,55.8148,5400.0
2014-11-03 15:05:00,56.94,57.03,56.92,56.94,18300.0,55.8148,55.903,55.7952,55.8148,18300.0
2014-11-03 15:10:00,56.97,56.99,56.93,56.97,3900.0,55.8442,55.8638,55.805,55.8442,3900.0
2014-11-03 15:15:00,56.96,56.99,56.91,56.95,5100.0,55.8344,55.8638,55.7854,55.8246,5100.0
2014-11-03 15:20:00,56.9,56.95,56.9,56.95,6300.0,55.7756,55.8246,55.7756,55.8246,6300.0
2014-11-03 15:25:00,56.95,56.97,56.85,56.88,6300.0,55.8246,55.8442,55.7266,55.756,6300.0
2014-11-03 15:30:00,56.91,56.94,56.89,56.9,8700.0,55.7854,55.8148,55.7658,55.7756,8700.0
2014-11-03 15:35:00,56.92,56.97,56.81,56.84,26700.0,55.7952,55.8442,55.6874,55.7168,26700.0
2014-11-03 15:40:00,56.88,56.94,56.82,56.94,20400.0,55.756,55.8148,55.6972,55.8148,20400.0
2014-11-03 15:45:00,56.93,57.04,56.92,56.95,10500.0,55.805,55.9128,55.7952,55.8246,10500.0
2014-11-03 15:50:00,56.98,57.11,56.98,57.08,17100.0,55.854,55.9814,55.854,55.952,17100.0
2014-11-03 15:55:00,57.12,57.22,57.12,57.21,38700.0,55.9912,56.0893,55.9912,56.0794,38700.0
2014-11-04 09:30:00,56.66,57.12,56.66,56.98,30300.0,55.5403,55.9912,55.5403,55.854,30300.0
2014-11-04 09:35:00,57.02,57.13,56.93,56.95,2700.0,55.8932,56.001,55.805,55.8246,2700.0
2014-11-04 09:40:00,56.99,57.04,56.81,56.94,3900.0,55.8638,55.9128,55.6874,55.8148,3900.0
2014-11-04 09:45:00,56.96,57.18,56.96,57.18,5100.0,55.8344,56.05,55.8344,56.05,5100.0
2014-11-04 09:50:00,57.07,57.2,57.07,57.2,7800.0,55.9422,56.0696,55.9422,56.0696,7800.0
2014-11-04 09:55:00,57.13,57.17,57.05,57.05,7500.0,56.001,56.0402,55.9226,55.9226,7500.0
2014-11-04 10:00:00,57.07,57.21,57.07,57.11,12600.0,55.9422,56.0794,55.9422,55.9814,12600.0
2014-11-04 10:05:00,57.14,57.15,57.04,57.1,9000.0,56.0108,56.0206,55.9128,55.9716,9000.0
2014-11-04 10:10:00,57.15,57.25,57.09,57.14,29700.0,56.0206,56.1187,55.9618,56.0108,29700.0
2014-11-04 10:15:00,57.07,57.07,56.76,56.82,6600.0,55.9422,55.9422,55.6383,55.6972,6600.0
2014-11-04 10:20:00,56.81,56.92,56.78,56.78,3300.0,55.6874,55.7952,55.6579,55.6579,3300.0
2014-11-04 10:25:00,56.78,56.78,56.46,56.46,8100.0,55.6579,55.6579,55.3443,55.3443,8100.0
2014-11-04 10:30:00,56.46,56.54,56.42,56.44,3900.0,55.3443,55.4227,55.3051,55.3247,3900.0
2014-11-04 10:35:00,56.5,56.61,56.44,56.55,57300.0,55.3835,55.4913,55.3247,55.4325,57300.0
2014-11-04 10:40:00,56.5,56.52,56.41,56.41,36000.0,55.3835,55.4031,55.2953,55.2953,36000.0
2014-11-04 10:45:00,56.42,56.49,56.36,56.4,50100.0,55.3051,55.3737,55.2462,55.2855,50100.0
2014-11-04 10:50:00,56.39,56.48,56.38,56.47,43200.0,55.2757,55.3639,55.2659,55.3541,43200.0
2014-11-04 10:55:00,56.47,56.48,56.36,56.36,15600.0,55.3541,55.3639,55.2462,55.2462,15600.0
2014-11-04 11:00:00,56.34,56.42,56.31,56.36,6300.0,55.2266,55.3051,55.1972,55.2462,6300.0
2014-11-04 11:05:00,56.35,56.37,56.27,56.27,46800.0,55.2364,55.256,55.158,55.158,46800.0
2014-11-04 11:10:00,56.32,56.35,56.32,56.35,1800.0,55.207,55.2364,55.207,55.2364,1800.0
2014-11-04 11:15:00,56.36,56.42,56.34,56.42,4800.0,55.2462,55.3051,55.2266,55.3051,4800.0
2014-11-04 11:20:00,56.38,56.43,56.34,56.43,6300.0,55.2659,55.3149,55.2266,55.3149,6300.0
2014-11-04 11:25:00,56.52,56.52,56.52,56.52,300.0,55.4031,55.4031,55.4031,55.4031,300.0
2014-11-04 11:30:00,56.57,56.61,56.57,56.57,4500.0,55.4521,55.4913,55.4521,55.4521,4500.0
2014-11-04 11:35:00,56.62,56.64,56.57,56.57,4800.0,55.5011,55.5207,55.4521,55.4521,4800.0
2014-11-04 11:40:00,56.55,56.64,56.45,56.64,3600.0,55.4325,55.5207,55.3345,55.5207,3600.0
2014-11-04 11:45:00,56.6,56.6,56.49,56.56,4800.0,55.4815,55.4815,55.3737,55.4423,4800.0
2014-11-04 11:50:00,56.51,56.51,56.39,56.51,3000.0,55.3933,55.3933,55.2757,55.3933,3000.0
2014-11-04 11:55:00,56.46,56.52,56.29,56.37,10800.0,55.3443,55.4031,55.1776,55.256,10800.0
2014-11-04 12:00:00,56.44,56.45,56.34,56.44,27900.0,55.3247,55.3345,55.2266,55.3247,27900.0
2014-11-04 12:05:00,56.44,56.5,56.34,56.5,10200.0,55.3247,55.3835,55.2266,55.3835,10200.0
2014-11-04 12:10:00,56.41,56.48,56.41,56.43,3000.0,55.2953,55.3639,55.2953,55.3149,3000.0
2014-11-04 12:15:00,56.49,56.49,56.43,56.44,3000.0,55.3737,55.3737,55.3149,55.3247,3000.0
2014-11-04 12:20:00,56.4,56.43,56.36,56.42,5400.0,55.2855,55.3149,55.2462,55.3051,5400.0
2014-11-04 12:25:00,56.46,56.46,56.34,56.38,5700.0,55.3443,55.3443,55.2266,55.2659,5700.0
2014-11-04 12:30:00,56.41,56.46,56.41,56.43,5700.0,55.2953,55.3443,55.2953,55.3149,5700.0
2014-11-04 12:35:00,56.42,56.46,56.38,56.42,3600.0,55.3051,55.3443,55.2659,55.3051,3600.0
2014-11-04 12:40:00,56.45,56.55,56.45,56.55,3300.0,55.3345,55.4325,55.3345,55.4325,3300.0
2014-11-04 12:45:00,56.59,56.63,56.5,56.5,9900.0,55.4717,55.5109,55.3835,55.3835,9900.0
2014-11-04 12:50:00,56.47,56.5,56.47,56.5,3000.0,55.3541,55.3835,55.3541,55.3835,3000.0
2014-11-04 12:55:00,56.52,56.58,56.52,56.52,10200.0,55.4031,55.4619,55.4031,55.4031,10200.0
2014-11-04 13:00:00,56.56,56.58,56.46,56.52,6600.0,55.4423,55.4619,55.3443,55.4031,6600.0
2014-11-04 13:05:00,56.51,56.51,56.42,56.5,5700.0,55.3933,55.3933,55.3051,55.3835,5700.0
2014-11-04 13:10:00,56.48,56.54,56.47,56.54,6300.0,55.3639,55.4227,55.3541,55.4227,6300.0
2014-11-04 13:15:00,56.52,56.52,56.43,56.43,2700.0,55.4031,55.4031,55.3149,55.3149,2700.0
2014-11-04 13:20:00,56.44,56.51,56.44,56.51,1800.0,55.3247,55.3933,55.3247,55.3933,1800.0
2014-11-04 13:25:00,56.53,56.62,56.49,56.62,5100.0,55.4129,55.5011,55.3737,55.5011,5100.0
2014-11-04 13:30:00,56.56,56.56,56.47,56.47,6000.0,55.4423,55.4423,55.3541,55.3541,6000.0
2014-11-04 13:35:00,56.51,56.53,56.51,56.53,1200.0,55.3933,55.4129,55.3933,55.4129,1200.0
2014-11-04 13:40:00,56.49,56.65,56.49,56.61,4800.0,55.3737,55.5305,55.3737,55.4913,4800.0
2014-11-04 13:45:00,56.58,56.61,56.58,56.61,2700.0,55.4619,55.4913,55.4619,55.4913,2700.0
2014-11-04 13:50:00,56.61,56.71,56.61,56.71,4500.0,55.4913,55.5893,55.4913,55.5893,4500.0
2014-11-04 13:55:00,56.71,56.75,56.65,56.71,2100.0,55.5893,55.6285,55.5305,55.5893,2100.0
2014-11-04 14:00:00,56.76,56.78,56.73,56.73,1800.0,55.6383,55.6579,55.6089,55.6089,1800.0
2014-11-04 14:05:00,56.72,56.72,56.62,56.62,1500.0,55.5991,55.5991,55.5011,55.5011,1500.0
2014-11-04 14:10:00,56.66,56.67,56.62,56.67,9600.0,55.5403,55.5501,55.5011,55.5501,9600.0
2014-11-04 14:15:00,56.67,56.67,56.58,56.6,1500.0,55.5501,55.5501,55.4619,55.4815,1500.0
2014-11-04 14:20:00,56.65,56.68,56.59,56.59,9300.0,55.5305,55.5599,55.4717,55.4717,9300.0
2014-11-04 14:25:00,56.56,56.7,56.56,56.67,5100.0,55.4423,55.5795,55.4423,55.5501,5100.0
2014-11-04 14:30:00,56.66,56.66,56.55,56.61,2700.0,55.5403,55.5403,55.4325,55.4913,2700.0
2014-11-04 14:35:00,56.62,56.67,56.62,56.67,6000.0,55.5011,55.5501,55.5011,55.5501,6000.0
2014-11-04 14:40:00,56.68,56.68,56.59,56.61,5400.0,55.5599,55.5599,55.4717,55.4913,5400.0
2014-11-04 14:45:00,56.64,56.67,56.6,56.67,4200.0,55.5207,55.5501,55.4815,55.5501,4200.0
2014-11-04 14:50:00,56.64,56.75,56.64,56.72,18300.0,55.5207,55.6285,55.5207,55.5991,18300.0
2014-11-04 14:55:00,56.74,56.86,56.74,56.86,3900.0,55.6187,55.7364,55.6187,55.7364,3900.0
2014-11-04 15:00:00,56.86,56.86,56.76,56.76,6900.0,55.7364,55.7364,55.6383,55.6383,6900.0
2014-11-04 15:05:00,56.79,56.8,56.73,56.8,6000.0,55.6677,55.6776,55.6089,55.6776,6000.0
2014-11-04 15:10:00,56.77,56.8,56.74,56.75,5100.0,55.6481,55.6776,55.6187,55.6285,5100.0
2014-11-04 15:15:00,56.79,56.8,56.73,56.75,6000.0,55.6677,55.6776,55.6089,55.6285,6000.0
2014-11-04 15:20:00,56.74,56.86,56.74,56.86,2400.0,55.6187,55.7364,55.6187,55.7364,2400.0
2014-11-04 15:25:00,56.87,56.88,56.7,56.8,5700.0,55.7462,55.756,55.5795,55.6776,5700.0
2014-11-04 15:30:00,56.79,56.79,56.73,56.73,7800.0,55.6677,55.6677,55.6089,55.6089,7800.0
2014-11-04 15:35:00,56.7,56.77,56.69,56.71,13500.0,55.5795,55.6481,55.5697,55.5893,13500.0
2014-11-04 15:40:00,56.78,56.8,56.78,56.78,2100.0,55.6579,55.6776,55.6579,55.6579,2100.0
2014-11-04 15:45:00,56.75,56.75,56.7,56.7,3600.0,55.6285,55.6285,55.5795,55.5795,3600.0
2014-11-04 15:50:00,56.69,56.74,56.68,56.68,8100.0,55.5697,55.6187,55.5599,55.5599,8100.0
2014-11-04 15:55:00,56.66,56.71,56.64,56.69,21600.0,55.5403,55.5893,55.5207,55.5697,21600.0
2014-11-05 09:30:00,57.41,57.41,56.82,56.94,9300.0,56.2755,56.2755,55.6972,55.8148,9300.0
2014-11-05 09:35:00,56.85,56.9,56.83,56.84,6900.0,55.7266,55.7756,55.707,55.7168,6900.0
2014-11-05 09:40:00,56.72,56.72,56.58,56.58,3600.0,55.5991,55.5991,55.4619,55.4619,3600.0
2014-11-05 09:45:00,56.5,56.5,56.23,56.23,10200.0,55.3835,55.3835,55.1188,55.1188,10200.0
2014-11-05 09:50:00,56.28,56.31,56.27,56.28,2100.0,55.1678,55.1972,55.158,55.1678,2100.0
2014-11-05 09:55:00,56.15,56.24,56.14,56.24,18600.0,55.0404,55.1286,55.0306,55.1286,18600.0
2014-11-05 10:00:00,56.19,56.27,56.12,56.21,2700.0,55.0796,55.158,55.011,55.0992,2700.0
2014-11-05 10:05:00,56.2,56.27,56.19,56.26,21900.0,55.0894,55.158,55.0796,55.1482,21900.0
2014-11-05 10:10:00,56.23,56.3,56.21,56.3,6900.0,55.1188,55.1874,55.0992,55.1874,6900.0
2014-11-05 10:15:00,56.3,56.35,56.3,56.3,1500.0,55.1874,55.2364,55.1874,55.1874,1500.0
2014-11-05 10:20:00,56.25,56.32,56.2,56.28,5400.0,55.1384,55.207,55.0894,55.1678,5400.0
2014-11-05 10:25:00,56.22,56.25,56.12,56.21,4500.0,55.109,55.1384,55.011,55.0992,4500.0
2014-11-05 10:30:00,56.17,56.17,56.04,56.04,3000.0,55.06,55.06,54.9326,54.9326,3000.0
2014-11-05 10:35:00,56.02,56.08,55.97,56.08,9900.0,54.913,54.9718,54.864,54.9718,9900.0
2014-11-05 10:40:00,56.03,56.05,56.03,56.05,1500.0,54.9228,54.9424,54.9228,54.9424,1500.0
2014-11-05 10:45:00,56.09,56.21,56.02,56.17,4500.0,54.9816,55.0992,54.913,55.06,4500.0
2014-11-05 10:50:00,56.18,56.25,56.18,56.19,3000.0,55.0698,55.1384,55.0698,55.0796,3000.0
2014-11-05 10:55:00,56.23,56.23,56.23,56.23,300.0,55.1188,55.1188,55.1188,55.1188,300.0
2014-11-05 11:00:00,56.28,56.42,56.28,56.42,2100.0,55.1678,55.3051,55.1678,55.3051,2100.0
2014-11-05 11:05:00,56.51,56.51,56.42,56.42,4200.0,55.3933,55.3933,55.3051,55.3051,4200.0
2014-11-05 11:10:00,56.39,56.42,56.37,56.37,7200.0,55.2757,55.3051,55.256,55.256,7200.0
2014-11-05 11:15:00,56.37,56.38,56.37,56.38,600.0,55.256,55.2659,55.256,55.2659,600.0
2014-11-05 11:20:00,56.26,56.28,56.16,56.16,1200.0,55.1482,55.1678,55.0502,55.0502,1200.0
2014-11-05 11:25:00,56.16,56.26,56.16,56.26,4200.0,55.0502,55.1482,55.0502,55.1482,4200.0
2014-11-05 11:30:00,56.19,56.27,56.17,56.17,6900.0,55.0796,55.158,55.06,55.06,6900.0
2014-11-05 11:35:00,56.09,56.09,56.06,56.06,6300.0,54.9816,54.9816,54.9522,54.9522,6300.0
2014-11-05 11:40:00,56.11,56.14,56.1,56.14,3000.0,55.0012,55.0306,54.9914,55.0306,3000.0
2014-11-05 11:45:00,56.1,56.1,56.05,56.07,5100.0,54.9914,54.9914,54.9424,54.962,5100.0
2014-11-05 11:50:00,56.14,56.14,56.14,56.14,300.0,55.0306,55.0306,55.0306,55.0306,300.0
2014-11-05 11:55:00,56.1,56.14,56.08,56.14,21900.0,54.9914,55.0306,54.9718,55.0306,21900.0
2014-11-05 12:00:00,56.19,56.33,56.19,56.29,2700.0,55.0796,55.2168,55.0796,55.1776,2700.0
2014-11-05 12:05:00,56.29,56.3,56.25,56.25,18000.0,55.1776,55.1874,55.1384,55.1384,18000.0
2014-11-05 12:10:00,56.15,56.19,56.14,56.18,3000.0,55.0404,55.0796,55.0306,55.0698,3000.0
2014-11-05 12:15:00,56.13,56.19,56.12,56.12,2100.0,55.0208,55.0796,55.011,55.011,2100.0
2014-11-05 12:20:00,56.13,56.13,56.08,56.13,4200.0,55.0208,55.0208,54.9718,55.0208,4200.0
2014-11-05 12:25:00,56.1,56.1,56.05,56.06,1200.0,54.9914,54.9914,54.9424,54.9522,1200.0
2014-11-05 12:30:00,56.06,56.11,56.06,56.11,13500.0,54.9522,55.0012,54.9522,55.0012,13500.0
2014-11-05 12:35:00,56.09,56.13,56.07,56.08,3000.0,54.9816,55.0208,54.962,54.9718,3000.0
2014-11-05 12:40:00,56.14,56.15,56.06,56.12,23400.0,55.0306,55.0404,54.9522,55.011,23400.0
2014-11-05 12:45:00,56.2,56.33,56.16,56.28,68100.0,55.0894,55.2168,55.0502,55.1678,68100.0
2014-11-05 12:50:00,56.28,56.28,56.28,56.28,0.0,55.1678,55.1678,55.1678,55.1678,0.0
2014-11-05 12:55:00,56.23,56.29,56.21,56.25,21900.0,55.1188,55.1776,55.0992,55.1384,21900.0
2014-11-05 13:00:00,56.21,56.23,56.19,56.19,5700.0,55.0992,55.1188,55.0796,55.0796,5700.0
2014-11-05 13:05:00,56.13,56.24,56.13,56.24,6300.0,55.0208,55.1286,55.0208,55.1286,6300.0
2014-11-05 13:10:00,56.26,56.3,56.24,56.3,2700.0,55.1482,55.1874,55.1286,55.1874,2700.0
2014-11-05 13:15:00,56.28,56.28,56.15,56.17,7800.0,55.1678,55.1678,55.0404,55.06,7800.0
2014-11-05 13:20:00,56.03,56.03,55.96,55.97,7500.0,54.9228,54.9228,54.8542,54.864,7500.0
2014-11-05 13:25:00,56.0,56.0,55.92,55.92,2700.0,54.8934,54.8934,54.8149,54.8149,2700.0
2014-11-05 13:30:00,55.91,55.91,55.79,55.79,9900.0,54.8051,54.8051,54.6875,54.6875,9900.0
2014-11-05 13:35:00,55.75,55.75,55.51,55.57,21000.0,54.6483,54.6483,54.413,54.4719,21000.0
2014-11-05 13:40:00,55.58,55.58,55.37,55.37,11100.0,54.4817,54.4817,54.2758,54.2758,11100.0
2014-11-05 13:45:00,55.37,55.54,55.35,55.54,60300.0,54.2758,54.4424,54.2562,54.4424,60300.0
2014-11-05 13:50:00,55.56,55.56,55.48,55.5,5400.0,54.4621,54.4621,54.3836,54.4032,5400.0
2014-11-05 13:55:00,55.51,55.53,55.46,55.46,8400.0,54.413,54.4326,54.364,54.364,8400.0
2014-11-05 14:00:00,55.47,55.49,55.44,55.49,5400.0,54.3738,54.3934,54.3444,54.3934,5400.0
2014-11-05 14:05:00,55.47,55.47,55.42,55.42,1800.0,54.3738,54.3738,54.3248,54.3248,1800.0
2014-11-05 14:10:00,55.41,55.54,55.41,55.5,6000.0,54.315,54.4424,54.315,54.4032,6000.0
2014-11-05 14:15:00,55.5,55.51,55.43,55.51,4200.0,54.4032,54.413,54.3346,54.413,4200.0
2014-11-05 14:20:00,55.52,55.52,55.44,55.51,5700.0,54.4228,54.4228,54.3444,54.413,5700.0
2014-11-05 14:25:00,55.49,55.5,55.42,55.45,138300.0,54.3934,54.4032,54.3248,54.3542,138300.0
2014-11-05 14:30:00,55.45,55.45,55.37,55.4,2700.0,54.3542,54.3542,54.2758,54.3052,2700.0
2014-11-05 14:35:00,55.42,55.44,55.33,55.33,6000.0,54.3248,54.3444,54.2366,54.2366,6000.0
2014-11-05 14:40:00,55.33,55.36,55.27,55.28,6900.0,54.2366,54.266,54.1778,54.1876,6900.0
2014-11-05 14:45:00,55.31,55.33,55.27,55.28,69300.0,54.217,54.2366,54.1778,54.1876,69300.0
2014-11-05 14:50:00,55.28,55.28,55.25,55.26,101700.0,54.1876,54.1876,54.1582,54.168,101700.0
2014-11-05 14:55:00,55.26,55.38,55.26,55.38,15300.0,54.168,54.2856,54.168,54.2856,15300.0
2014-11-05 15:00:00,55.42,55.42,55.39,55.41,3000.0,54.3248,54.3248,54.2954,54.315,3000.0
2014-11-05 15:05:00,55.35,55.45,55.35,55.39,3000.0,54.2562,54.3542,54.2562,54.2954,3000.0
2014-11-05 15:10:00,55.32,55.32,55.3,55.3,3600.0,54.2268,54.2268,54.2072,54.2072,3600.0
2014-11-05 15:15:00,55.28,55.28,55.16,55.19,12000.0,54.1876,54.1876,54.07,54.0994,12000.0
2014-11-05 15:20:00,55.2,55.2,55.08,55.11,30300.0,54.1092,54.1092,53.9915,54.0209,30300.0
2014-11-05 15:25:00,55.1,55.11,55.02,55.02,63300.0,54.0111,54.0209,53.9327,53.9327,63300.0
2014-11-05 15:30:00,55.01,55.14,54.94,55.14,35700.0,53.9229,54.0504,53.8543,54.0504,35700.0
2014-11-05 15:35:00,55.16,55.17,55.06,55.06,6300.0,54.07,54.0798,53.9719,53.9719,6300.0
2014-11-05 15:40:00,55.13,55.2,55.09,55.18,3600.0,54.0406,54.1092,54.0013,54.0896,3600.0
2014-11-05 15:45:00,55.2,55.2,55.15,55.2,4200.0,54.1092,54.1092,54.0602,54.1092,4200.0
2014-11-05 15:50:00,55.22,55.23,55.12,55.12,21000.0,54.1288,54.1386,54.0307,54.0307,21000.0
2014-11-05 15:55:00,55.13,55.24,55.13,55.17,29700.0,54.0406,54.1484,54.0406,54.0798,29700.0
2014-11-06 09:30:00,55.43,55.54,55.3,55.37,73200.0,54.3346,54.4424,54.2072,54.2758,73200.0
2014-11-06 09:35:00,55.37,55.61,55.2,55.32,49500.0,54.2758,54.5111,54.1092,54.2268,49500.0
2014-11-06 09:40:00,55.29,55.33,55.17,55.33,34800.0,54.1974,54.2366,54.0798,54.2366,34800.0
2014-11-06 09:45:00,55.33,55.56,55.25,55.56,20100.0,54.2366,54.4621,54.1582,54.4621,20100.0
2014-11-06 09:50:00,55.65,55.72,55.53,55.53,9000.0,54.5503,54.6189,54.4326,54.4326,9000.0
2014-11-06 09:55:00,55.55,55.68,55.47,55.67,19800.0,54.4523,54.5797,54.3738,54.5699,19800.0
2014-11-06 10:00:00,55.61,55.71,55.55,55.69,26400.0,54.5111,54.6091,54.4523,54.5895,26400.0
2014-11-06 10:05:00,55.71,55.81,55.63,55.76,55200.0,54.6091,54.7071,54.5307,54.6581,55200.0
2014-11-06 10:10:00,55.94,56.04,55.91,55.91,26400.0,54.8345,54.9326,54.8051,54.8051,26400.0
2014-11-06 10:15:00,55.87,55.89,55.68,55.75,7500.0,54.7659,54.7855,54.5797,54.6483,7500.0
2014-11-06 10:20:00,55.68,55.69,55.51,55.51,9300.0,54.5797,54.5895,54.413,54.413,9300.0
2014-11-06 10:25:00,55.56,55.57,55.41,55.48,8400.0,54.4621,54.4719,54.315,54.3836,8400.0
2014-11-06 10:30:00,55.32,55.36,55.08,55.11,25500.0,54.2268,54.266,53.9915,54.0209,25500.0
2014-11-06 10:35:00,55.18,55.47,55.15,55.45,13800.0,54.0896,54.3738,54.0602,54.3542,13800.0
2014-11-06 10:40:00,55.38,55.43,55.33,55.33,8100.0,54.2856,54.3346,54.2366,54.2366,8100.0
2014-11-06 10:45:00,55.33,55.44,55.33,55.37,11400.0,54.2366,54.3444,54.2366,54.2758,11400.0
2014-11-06 10:50:00,55.34,55.43,55.31,55.43,4500.0,54.2464,54.3346,54.217,54.3346,4500.0
2014-11-06 10:55:00,55.43,55.43,55.43,55.43,0.0,54.3346,54.3346,54.3346,54.3346,0.0
2014-11-06 11:00:00,55.45,55.6,55.39,55.6,19200.0,54.3542,54.5013,54.2954,54.5013,19200.0
2014-11-06 11:05:00,55.62,55.68,55.57,55.68,15300.0,54.5209,54.5797,54.4719,54.5797,15300.0
2014-11-06 11:10:00,55.67,55.67,55.6,55.62,2700.0,54.5699,54.5699,54.5013,54.5209,2700.0
2014-11-06 11:15:00,55.66,55.76,55.66,55.74,5400.0,54.5601,54.6581,54.5601,54.6385,5400.0
2014-11-06 11:20:00,55.79,55.79,55.67,55.73,4800.0,54.6875,54.6875,54.5699,54.6287,4800.0
2014-11-06 11:25:00,55.69,55.86,55.69,55.79,14400.0,54.5895,54.7561,54.5895,54.6875,14400.0
2014-11-06 11:30:00,55.83,55.89,55.79,55.82,11400.0,54.7267,54.7855,54.6875,54.7169,11400.0
2014-11-06 11:35:00,55.79,55.8,55.65,55.73,3600.0,54.6875,54.6973,54.5503,54.6287,3600.0
2014-11-06 11:40:00,55.7,55.77,55.65,55.77,12600.0,54.5993,54.6679,54.5503,54.6679,12600.0
2014-11-06 11:45:00,55.8,55.8,55.66,55.66,1200.0,54.6973,54.6973,54.5601,54.5601,1200.0
2014-11-06 11:50:00,55.6,55.68,55.6,55.66,13500.0,54.5013,54.5797,54.5013,54.5601,13500.0
2014-11-06 11:55:00,55.6,55.66,55.6,55.6,3300.0,54.5013,54.5601,54.5013,54.5013,3300.0
2014-11-06 12:00:00,55.63,55.64,55.55,55.59,13500.0,54.5307,54.5405,54.4523,54.4915,13500.0
2014-11-06 12:05:00,55.63,55.63,55.5,55.52,16500.0,54.5307,54.5307,54.4032,54.4228,16500.0
2014-11-06 12:10:00,55.5,55.58,55.5,55.58,10500.0,54.4032,54.4817,54.4032,54.4817,10500.0
2014-11-06 12:15:00,55.62,55.68,55.62,55.68,6900.0,54.5209,54.5797,54.5209,54.5797,6900.0
2014-11-06 12:20:00,55.66,55.67,55.57,55.59,4200.0,54.5601,54.5699,54.4719,54.4915,4200.0
2014-11-06 12:25:00,55.54,55.64,55.54,55.64,3900.0,54.4424,54.5405,54.4424,54.5405,3900.0
2014-11-06 12:30:00,55.64,55.7,55.64,55.7,3900.0,54.5405,54.5993,54.5405,54.5993,3900.0
2014-11-06 12:35:00,55.71,55.72,55.62,55.62,5100.0,54.6091,54.6189,54.5209,54.5209,5100.0
2014-11-06 12:40:00,55.63,55.72,55.63,55.7,8400.0,54.5307,54.6189,54.5307,54.5993,8400.0
2014-11-06 12:45:00,55.72,55.89,55.72,55.87,4200.0,54.6189,54.7855,54.6189,54.7659,4200.0
2014-11-06 12:50:00,55.89,55.9,55.87,55.87,1800.0,54.7855,54.7953,54.7659,54.7659,1800.0
2014-11-06 12:55:00,55.82,55.92,55.81,55.86,5400.0,54.7169,54.8149,54.7071,54.7561,5400.0
2014-11-06 13:00:00,55.86,55.9,55.86,55.9,2400.0,54.7561,54.7953,54.7561,54.7953,2400.0
2014-11-06 13:05:00,55.9,55.92,55.82,55.82,5100.0,54.7953,54.8149,54.7169,54.7169,5100.0
2014-11-06 13:10:00,55.86,55.88,55.82,55.88,2400.0,54.7561,54.7757,54.7169,54.7757,2400.0
2014-11-06 13:15:00,55.86,55.88,55.86,55.87,2400.0,54.7561,54.7757,54.7561,54.7659,2400.0
2014-11-06 13:20:00,55.83,55.89,55.82,55.83,6900.0,54.7267,54.7855,54.7169,54.7267,6900.0
2014-11-06 13:25:00,55.85,55.94,55.85,55.93,5700.0,54.7463,54.8345,54.7463,54.8247,5700.0
2014-11-06 13:30:00,55.92,55.92,55.86,55.86,4200.0,54.8149,54.8149,54.7561,54.7561,4200.0
2014-11-06 13:35:00,55.87,55.96,55.87,55.96,2700.0,54.7659,54.8542,54.7659,54.8542,2700.0
2014-11-06 13:40:00,55.95,55.98,55.94,55.94,11700.0,54.8443,54.8738,54.8345,54.8345,11700.0
2014-11-06 13:45:00,55.87,55.99,55.87,55.96,6900.0,54.7659,54.8836,54.7659,54.8542,6900.0
2014-11-06 13:50:00,55.97,56.02,55.96,56.02,5400.0,54.864,54.913,54.8542,54.913,5400.0
2014-11-06 13:55:00,56.01,56.09,56.01,56.09,3900.0,54.9032,54.9816,54.9032,54.9816,3900.0
2014-11-06 14:00:00,56.11,56.15,56.09,56.1,24000.0,55.0012,55.0404,54.9816,54.9914,24000.0
2014-11-06 14:05:00,56.13,56.13,56.05,56.05,3300.0,55.0208,55.0208,54.9424,54.9424,3300.0
2014-11-06 14:10:00,56.03,56.11,56.03,56.11,18000.0,54.9228,55.0012,54.9228,55.0012,18000.0
2014-11-06 14:15:00,56.13,56.14,55.98,56.0,9600.0,55.0208,55.0306,54.8738,54.8934,9600.0
2014-11-06 14:20:00,56.02,56.05,56.02,56.05,1800.0,54.913,54.9424,54.913,54.9424,1800.0
2014-11-06 14:25:00,56.06,56.16,56.06,56.16,45300.0,54.9522,55.0502,54.9522,55.0502,45300.0
2014-11-06 14:30:00,56.17,56.23,56.12,56.12,10800.0,55.06,55.1188,55.011,55.011,10800.0
2014-11-06 14:35:00,56.08,56.08,56.03,56.04,4200.0,54.9718,54.9718,54.9228,54.9326,4200.0
2014-11-06 14:40:00,56.05,56.09,56.05,56.09,8100.0,54.9424,54.9816,54.9424,54.9816,8100.0
2014-11-06 14:45:00,56.06,56.14,56.04,56.08,19800.0,54.9522,55.0306,54.9326,54.9718,19800.0
2014-11-06 14:50:00,56.1,56.15,56.09,56.15,26700.0,54.9914,55.0404,54.9816,55.0404,26700.0
2014-11-06 14:55:00,56.16,56.21,56.12,56.2,23100.0,55.0502,55.0992,55.011,55.0894,23100.0
2014-11-06 15:00:00,56.21,56.24,56.11,56.13,16500.0,55.0992,55.1286,55.0012,55.0208,16500.0
2014-11-06 15:05:00,56.12,56.12,56.07,56.11,7500.0,55.011,55.011,54.962,55.0012,7500.0
2014-11-06 15:10:00,56.12,56.2,56.12,56.15,14400.0,55.011,55.0894,55.011,55.0404,14400.0
2014-11-06 15:15:00,56.15,56.17,56.11,56.14,11700.0,55.0404,55.06,55.0012,55.0306,11700.0
2014-11-06 15:20:00,56.15,56.17,56.11,56.16,19200.0,55.0404,55.06,55.0012,55.0502,19200.0
2014-11-06 15:25:00,56.2,56.24,56.16,56.16,12600.0,55.0894,55.1286,55.0502,55.0502,12600.0
2014-11-06 15:30:00,56.18,56.2,56.13,56.14,6600.0,55.0698,55.0894,55.0208,55.0306,6600.0
2014-11-06 15:35:00,56.17,56.24,56.15,56.15,10800.0,55.06,55.1286,55.0404,55.0404,10800.0
2014-11-06 15:40:00,56.2,56.24,56.2,56.22,10200.0,55.0894,55.1286,55.0894,55.109,10200.0
2014-11-06 15:45:00,56.22,56.31,56.22,56.31,11700.0,55.109,55.1972,55.109,55.1972,11700.0
2014-11-06 15:50:00,56.32,56.35,56.28,56.29,38100.0,55.207,55.2364,55.1678,55.1776,38100.0
2014-11-06 15:55:00,56.3,56.37,56.27,56.37,57900.0,55.1874,55.256,55.158,55.256,57900.0
2014-11-07 09:30:00,56.18,56.55,55.83,55.91,57600.0,55.0698,55.4325,54.7267,54.8051,57600.0
2014-11-07 09:35:00,55.83,56.02,55.81,55.99,2100.0,54.7267,54.913,54.7071,54.8836,2100.0
2014-11-07 09:40:00,55.71,55.71,55.61,55.67,7200.0,54.6091,54.6091,54.5111,54.5699,7200.0
2014-11-07 09:45:00,55.49,55.73,55.43,55.73,7200.0,54.3934,54.6287,54.3346,54.6287,7200.0
2014-11-07 09:50:00,55.62,55.7,55.6,55.6,40500.0,54.5209,54.5993,54.5013,54.5013,40500.0
2014-11-07 09:55:00,55.6,55.69,55.6,55.63,3000.0,54.5013,54.5895,54.5013,54.5307,3000.0
2014-11-07 10:00:00,55.69,55.69,55.49,55.49,7200.0,54.5895,54.5895,54.3934,54.3934,7200.0
2014-11-07 10:05:00,55.47,55.54,55.4,55.44,28800.0,54.3738,54.4424,54.3052,54.3444,28800.0
2014-11-07 10:10:00,55.41,55.41,55.22,55.24,4500.0,54.315,54.315,54.1288,54.1484,4500.0
2014-11-07 10:15:00,55.17,55.36,55.17,55.36,7200.0,54.0798,54.266,54.0798,54.266,7200.0
2014-11-07 10:20:00,55.21,55.21,55.08,55.13,4500.0,54.119,54.119,53.9915,54.0406,4500.0
2014-11-07 10:25:00,55.12,55.13,55.07,55.08,12900.0,54.0307,54.0406,53.9817,53.9915,12900.0
2014-11-07 10:30:00,55.02,55.02,54.93,54.93,10200.0,53.9327,53.9327,53.8445,53.8445,10200.0
2014-11-07 10:35:00,54.98,55.16,54.94,55.15,8400.0,53.8935,54.07,53.8543,54.0602,8400.0
2014-11-07 10:40:00,55.17,55.27,55.17,55.21,17700.0,54.0798,54.1778,54.0798,54.119,17700.0
2014-11-07 10:45:00,55.26,55.35,55.26,55.32,16500.0,54.168,54.2562,54.168,54.2268,16500.0
2014-11-07 10:50:00,55.32,55.52,55.32,55.52,44400.0,54.2268,54.4228,54.2268,54.4228,44400.0
2014-11-07 10:55:00,55.47,55.66,55.47,55.66,83400.0,54.3738,54.5601,54.3738,54.5601,83400.0
2014-11-07 11:00:00,55.66,55.7,55.55,55.7,56100.0,54.5601,54.5993,54.4523,54.5993,56100.0
2014-11-07 11:05:00,55.71,55.76,55.67,55.67,63600.0,54.6091,54.6581,54.5699,54.5699,63600.0
2014-11-07 11:10:00,55.64,55.65,55.61,55.64,5100.0,54.5405,54.5503,54.5111,54.5405,5100.0
2014-11-07 11:15:00,55.64,55.75,55.64,55.75,4800.0,54.5405,54.6483,54.5405,54.6483,4800.0
2014-11-07 11:20:00,55.81,55.83,55.76,55.77,22500.0,54.7071,54.7267,54.6581,54.6679,22500.0
2014-11-07 11:25:00,55.82,55.84,55.81,55.83,4800.0,54.7169,54.7365,54.7071,54.7267,4800.0
2014-11-07 11:30:00,55.84,55.9,55.76,55.76,9300.0,54.7365,54.7953,54.6581,54.6581,9300.0
2014-11-07 11:35:00,55.78,55.79,55.7,55.72,6000.0,54.6777,54.6875,54.5993,54.6189,6000.0
2014-11-07 11:40:00,55.8,55.8,55.74,55.77,18900.0,54.6973,54.6973,54.6385,54.6679,18900.0
2014-11-07 11:45:00,55.75,55.75,55.72,55.75,4500.0,54.6483,54.6483,54.6189,54.6483,4500.0
2014-11-07 11:50:00,55.75,55.75,55.72,55.72,3900.0,54.6483,54.6483,54.6189,54.6189,3900.0
2014-11-07 11:55:00,55.76,55.83,55.75,55.75,2700.0,54.6581,54.7267,54.6483,54.6483,2700.0
2014-11-07 12:00:00,55.75,55.75,55.69,55.72,4800.0,54.6483,54.6483,54.5895,54.6189,4800.0
2014-11-07 12:05:00,55.74,55.77,55.69,55.75,20700.0,54.6385,54.6679,54.5895,54.6483,20700.0
2014-11-07 12:10:00,55.75,55.76,55.67,55.67,15300.0,54.6483,54.6581,54.5699,54.5699,15300.0
2014-11-07 12:15:00,55.67,55.73,55.67,55.73,1500.0,54.5699,54.6287,54.5699,54.6287,1500.0
2014-11-07 12:20:00,55.8,55.83,55.75,55.75,5100.0,54.6973,54.7267,54.6483,54.6483,5100.0
2014-11-07 12:25:00,55.77,55.83,55.77,55.83,2700.0,54.6679,54.7267,54.6679,54.7267,2700.0
2014-11-07 12:30:00,55.8,55.9,55.77,55.84,33300.0,54.6973,54.7953,54.6679,54.7365,33300.0
2014-11-07 12:35:00,55.86,55.88,55.86,55.88,2400.0,54.7561,54.7757,54.7561,54.7757,2400.0
2014-11-07 12:40:00,55.88,55.88,55.83,55.83,3000.0,54.7757,54.7757,54.7267,54.7267,3000.0
2014-11-07 12:45:00,55.81,55.81,55.7,55.75,3600.0,54.7071,54.7071,54.5993,54.6483,3600.0
2014-11-07 12:50:00,55.76,55.78,55.73,55.77,3900.0,54.6581,54.6777,54.6287,54.6679,3900.0
2014-11-07 12:55:00,55.77,55.81,55.77,55.78,2400.0,54.6679,54.7071,54.6679,54.6777,2400.0
2014-11-07 13:00:00,55.74,55.8,55.74,55.8,2700.0,54.6385,54.6973,54.6385,54.6973,2700.0
2014-11-07 13:05:00,55.8,55.8,55.72,55.75,5100.0,54.6973,54.6973,54.6189,54.6483,5100.0
2014-11-07 13:10:00,55.79,55.82,55.79,55.82,4200.0,54.6875,54.7169,54.6875,54.7169,4200.0
2014-11-07 13:15:00,55.82,55.87,55.82,55.86,10500.0,54.7169,54.7659,54.7169,54.7561,10500.0
2014-11-07 13:20:00,55.87,55.88,55.84,55.87,5100.0,54.7659,54.7757,54.7365,54.7659,5100.0
2014-11-07 13:25:00,55.87,55.91,55.86,55.91,5400.0,54.7659,54.8051,54.7561,54.8051,5400.0
2014-11-07 13:30:00,55.92,56.09,55.92,56.07,18000.0,54.8149,54.9816,54.8149,54.962,18000.0
2014-11-07 13:35:00,56.02,56.02,55.96,55.96,2400.0,54.913,54.913,54.8542,54.8542,2400.0
2014-11-07 13:40:00,55.95,55.97,55.9,55.97,1800.0,54.8443,54.864,54.7953,54.864,1800.0
2014-11-07 13:45:00,55.92,55.98,55.92,55.97,2100.0,54.8149,54.8738,54.8149,54.864,2100.0
2014-11-07 13:50:00,55.97,56.01,55.97,55.99,15000.0,54.864,54.9032,54.864,54.8836,15000.0
2014-11-07 13:55:00,55.98,55.98,55.92,55.96,3300.0,54.8738,54.8738,54.8149,54.8542,3300.0
2014-11-07 14:00:00,55.98,55.98,55.98,55.98,600.0,54.8738,54.8738,54.8738,54.8738,600.0
2014-11-07 14:05:00,56.0,56.01,55.95,56.01,8700.0,54.8934,54.9032,54.8443,54.9032,8700.0
2014-11-07 14:10:00,56.0,56.01,55.98,55.99,2400.0,54.8934,54.9032,54.8738,54.8836,2400.0
2014-11-07 14:15:00,55.97,55.97,55.91,55.91,4500.0,54.864,54.864,54.8051,54.8051,4500.0
2014-11-07 14:20:00,55.93,55.93,55.87,55.87,2400.0,54.8247,54.8247,54.7659,54.7659,2400.0
2014-11-07 14:25:00,55.87,55.88,55.79,55.79,2700.0,54.7659,54.7757,54.6875,54.6875,2700.0
2014-11-07 14:30:00,55.8,55.82,55.79,55.79,5700.0,54.6973,54.7169,54.6875,54.6875,5700.0
2014-11-07 14:35:00,55.78,55.78,55.69,55.73,1800.0,54.6777,54.6777,54.5895,54.6287,1800.0
2014-11-07 14:40:00,55.77,55.8,55.75,55.8,4500.0,54.6679,54.6973,54.6483,54.6973,4500.0
2014-11-07 14:45:00,55.81,55.81,55.77,55.77,3000.0,54.7071,54.7071,54.6679,54.6679,3000.0
2014-11-07 14:50:00,55.82,55.85,55.82,55.83,3600.0,54.7169,54.7463,54.7169,54.7267,3600.0
2014-11-07 14:55:00,55.81,55.81,55.67,55.71,7800.0,54.7071,54.7071,54.5699,54.6091,7800.0
2014-11-07 15:00:00,55.7,55.75,55.7,55.71,8700.0,54.5993,54.6483,54.5993,54.6091,8700.0
2014-11-07 15:05:00,55.76,55.8,55.72,55.72,13200.0,54.6581,54.6973,54.6189,54.6189,13200.0
2014-11-07 15:10:00,55.68,55.68,55.65,55.66,2700.0,54.5797,54.5797,54.5503,54.5601,2700.0
2014-11-07 15:15:00,55.63,55.63,55.57,55.63,6600.0,54.5307,54.5307,54.4719,54.5307,6600.0
2014-11-07 15:20:00,55.62,55.65,55.59,55.65,5100.0,54.5209,54.5503,54.4915,54.5503,5100.0
2014-11-07 15:25:00,55.62,55.62,55.54,55.57,7200.0,54.5209,54.5209,54.4424,54.4719,7200.0
2014-11-07 15:30:00,55.54,55.6,55.54,55.6,3300.0,54.4424,54.5013,54.4424,54.5013,3300.0
2014-11-07 15:35:00,55.64,55.66,55.58,55.58,6600.0,54.5405,54.5601,54.4817,54.4817,6600.0
2014-11-07 15:40:00,55.63,55.72,55.63,55.72,3900.0,54.5307,54.6189,54.5307,54.6189,3900.0
2014-11-07 15:45:00,55.7,55.73,55.67,55.71,11700.0,54.5993,54.6287,54.5699,54.6091,11700.0
2014-11-07 15:50:00,55.71,55.79,55.71,55.79,7500.0,54.6091,54.6875,54.6091,54.6875,7500.0
2014-11-07 15:55:00,55.87,55.94,55.82,55.91,33900.0,54.7659,54.8345,54.7169,54.8051,33900.0
2014-11-10 09:30:00,56.16,56.16,56.05,56.15,12600.0,55.0502,55.0502,54.9424,55.0404,12600.0
2014-11-10 09:35:00,56.03,56.03,55.86,55.98,6900.0,54.9228,54.9228,54.7561,54.8738,6900.0
2014-11-10 09:40:00,55.87,56.0,55.85,56.0,5700.0,54.7659,54.8934,54.7463,54.8934,5700.0
2014-11-10 09:45:00,55.99,56.29,55.99,56.29,5700.0,54.8836,55.1776,54.8836,55.1776,5700.0
2014-11-10 09:50:00,56.34,56.45,56.33,56.33,7200.0,55.2266,55.3345,55.2168,55.2168,7200.0
2014-11-10 09:55:00,56.43,56.49,56.39,56.4,4500.0,55.3149,55.3737,55.2757,55.2855,4500.0
2014-11-10 10:00:00,56.33,56.49,56.33,56.41,10500.0,55.2168,55.3737,55.2168,55.2953,10500.0
2014-11-10 10:05:00,56.46,56.53,56.39,56.51,15900.0,55.3443,55.4129,55.2757,55.3933,15900.0
2014-11-10 10:10:00,56.55,56.55,56.47,56.48,4200.0,55.4325,55.4325,55.3541,55.3639,4200.0
2014-11-10 10:15:00,56.44,56.49,56.43,56.45,3000.0,55.3247,55.3737,55.3149,55.3345,3000.0
2014-11-10 10:20:00,56.46,56.52,56.46,56.52,2400.0,55.3443,55.4031,55.3443,55.4031,2400.0
2014-11-10 10:25:00,56.53,56.61,56.52,56.6,3900.0,55.4129,55.4913,55.4031,55.4815,3900.0
2014-11-10 10:30:00,56.61,56.77,56.61,56.77,9900.0,55.4913,55.6481,55.4913,55.6481,9900.0
2014-11-10 10:35:00,56.73,56.95,56.73,56.95,34800.0,55.6089,55.8246,55.6089,55.8246,34800.0
2014-11-10 10:40:00,56.93,57.05,56.9,57.0,7500.0,55.805,55.9226,55.7756,55.8736,7500.0
2014-11-10 10:45:00,57.08,57.1,56.96,56.99,4800.0,55.952,55.9716,55.8344,55.8638,4800.0
2014-11-10 10:50:00,57.08,57.08,57.06,57.06,3600.0,55.952,55.952,55.9324,55.9324,3600.0
2014-11-10 10:55:00,57.07,57.18,57.0,57.0,12000.0,55.9422,56.05,55.8736,55.8736,12000.0
2014-11-10 11:00:00,57.05,57.05,56.97,56.97,600.0,55.9226,55.9226,55.8442,55.8442,600.0
2014-11-10 11:05:00,56.95,56.97,56.86,56.97,6900.0,55.8246,55.8442,55.7364,55.8442,6900.0
2014-11-10 11:10:00,57.01,57.02,56.91,56.93,8400.0,55.8834,55.8932,55.7854,55.805,8400.0
2014-11-10 11:15:00,56.89,56.89,56.89,56.89,600.0,55.7658,55.7658,55.7658,55.7658,600.0
2014-11-10 11:20:00,57.02,57.1,56.99,56.99,15000.0,55.8932,55.9716,55.8638,55.8638,15000.0
2014-11-10 11:25:00,56.96,57.01,56.93,56.98,10800.0,55.8344,55.8834,55.805,55.854,10800.0
2014-11-10 11:30:00,56.96,56.98,56.94,56.98,2100.0,55.8344,55.854,55.8148,55.854,2100.0
2014-11-10 11:35:00,56.92,56.92,56.83,56.83,2100.0,55.7952,55.7952,55.707,55.707,2100.0
2014-11-10 11:40:00,56.79,56.79,56.74,56.74,4800.0,55.6677,55.6677,55.6187,55.6187,4800.0
2014-11-10 11:45:00,56.75,56.75,56.67,56.69,3900.0,55.6285,55.6285,55.5501,55.5697,3900.0
2014-11-10 11:50:00,56.71,56.74,56.69,56.71,4200.0,55.5893,55.6187,55.5697,55.5893,4200.0
2014-11-10 11:55:00,56.71,56.75,56.68,56.71,9600.0,55.5893,55.6285,55.5599,55.5893,9600.0
2014-11-10 12:00:00,56.7,56.72,56.66,56.66,1500.0,55.5795,55.5991,55.5403,55.5403,1500.0
2014-11-10 12:05:00,56.66,56.68,56.62,56.66,12600.0,55.5403,55.5599,55.5011,55.5403,12600.0
2014-11-10 12:10:00,56.68,56.68,56.54,56.61,8700.0,55.5599,55.5599,55.4227,55.4913,8700.0
2014-11-10 12:15:00,56.58,56.66,56.58,56.64,7800.0,55.4619,55.5403,55.4619,55.5207,7800.0
2014-11-10 12:20:00,56.6,56.62,56.53,56.57,2700.0,55.4815,55.5011,55.4129,55.4521,2700.0
2014-11-10 12:25:00,56.54,56.66,56.51,56.63,9000.0,55.4227,55.5403,55.3933,55.5109,9000.0
2014-11-10 12:30:00,56.63,56.7,56.63,56.67,9600.0,55.5109,55.5795,55.5109,55.5501,9600.0
2014-11-10 12:35:00,56.69,56.7,56.68,56.68,3600.0,55.5697,55.5795,55.5599,55.5599,3600.0
2014-11-10 12:40:00,56.69,56.72,56.68,56.68,5400.0,55.5697,55.5991,55.5599,55.5599,5400.0
2014-11-10 12:45:00,56.65,56.72,56.65,56.67,10500.0,55.5305,55.5991,55.5305,55.5501,10500.0
2014-11-10 12:50:00,56.67,56.67,56.65,56.65,900.0,55.5501,55.5501,55.5305,55.5305,900.0
2014-11-10 12:55:00,56.7,56.76,56.7,56.72,3300.0,55.5795,55.6383,55.5795,55.5991,3300.0
2014-11-10 13:00:00,56.73,56.78,56.73,56.77,4200.0,55.6089,55.6579,55.6089,55.6481,4200.0
2014-11-10 13:05:00,56.75,56.86,56.71,56.84,6000.0,55.6285,55.7364,55.5893,55.7168,6000.0
2014-11-10 13:10:00,56.85,56.85,56.82,56.82,2400.0,55.7266,55.7266,55.6972,55.6972,2400.0
2014-11-10 13:15:00,56.79,56.92,56.79,56.9,6600.0,55.6677,55.7952,55.6677,55.7756,6600.0
2014-11-10 13:20:00,56.9,56.93,56.88,56.9,7200.0,55.7756,55.805,55.756,55.7756,7200.0
2014-11-10 13:25:00,56.88,56.93,56.88,56.88,6900.0,55.756,55.805,55.756,55.756,6900.0
2014-11-10 13:30:00,56.92,56.95,56.86,56.91,12900.0,55.7952,55.8246,55.7364,55.7854,12900.0
2014-11-10 13:35:00,56.92,56.92,56.87,56.87,2400.0,55.7952,55.7952,55.7462,55.7462,2400.0
2014-11-10 13:40:00,56.87,56.89,56.86,56.88,8400.0,55.7462,55.7658,55.7364,55.756,8400.0
2014-11-10 13:45:00,56.84,56.84,56.75,56.75,3900.0,55.7168,55.7168,55.6285,55.6285,3900.0
2014-11-10 13:50:00,56.75,56.76,56.75,56.75,3900.0,55.6285,55.6383,55.6285,55.6285,3900.0
2014-11-10 13:55:00,56.74,56.81,56.72,56.8,17100.0,55.6187,55.6874,55.5991,55.6776,17100.0
2014-11-10 14:00:00,56.79,56.83,56.78,56.81,12900.0,55.6677,55.707,55.6579,55.6874,12900.0
2014-11-10 14:05:00,56.79,56.83,56.79,56.81,3300.0,55.6677,55.707,55.6677,55.6874,3300.0
2014-11-10 14:10:00,56.88,56.88,56.83,56.85,11100.0,55.756,55.756,55.707,55.7266,11100.0
2014-11-10 14:15:00,56.81,56.84,56.81,56.82,3300.0,55.6874,55.7168,55.6874,55.6972,3300.0
2014-11-10 14:20:00,56.85,57.03,56.85,57.03,38400.0,55.7266,55.903,55.7266,55.903,38400.0
2014-11-10 14:25:00,57.01,57.05,56.93,57.02,48000.0,55.8834,55.9226,55.805,55.8932,48000.0
2014-11-10 14:30:00,57.02,57.02,56.96,56.98,16800.0,55.8932,55.8932,55.8344,55.854,16800.0
2014-11-10 14:35:00,56.98,57.01,56.98,56.98,22500.0,55.854,55.8834,55.854,55.854,22500.0
2014-11-10 14:40:00,56.98,57.02,56.95,56.95,9000.0,55.854,55.8932,55.8246,55.8246,9000.0
2014-11-10 14:45:00,56.95,56.98,56.92,56.92,3300.0,55.8246,55.854,55.7952,55.7952,3300.0
2014-11-10 14:50:00,56.89,57.1,56.89,57.04,25200.0,55.7658,55.9716,55.7658,55.9128,25200.0
2014-11-10 14:55:00,57.05,57.14,57.05,57.12,37500.0,55.9226,56.0108,55.9226,55.9912,37500.0
2014-11-10 15:00:00,57.1,57.21,57.1,57.16,27000.0,55.9716,56.0794,55.9716,56.0304,27000.0
2014-11-10 15:05:00,57.18,57.27,57.18,57.19,6900.0,56.05,56.1383,56.05,56.0598,6900.0
2014-11-10 15:10:00,57.22,57.31,57.22,57.25,11400.0,56.0893,56.1775,56.0893,56.1187,11400.0
2014-11-10 15:15:00,57.3,57.32,57.26,57.26,3600.0,56.1677,56.1873,56.1285,56.1285,3600.0
2014-11-10 15:20:00,57.32,57.38,57.32,57.38,1500.0,56.1873,56.2461,56.1873,56.2461,1500.0
2014-11-10 15:25:00,57.39,57.4,57.34,57.35,13800.0,56.2559,56.2657,56.2069,56.2167,13800.0
2014-11-10 15:30:00,57.32,57.32,57.23,57.25,19500.0,56.1873,56.1873,56.0991,56.1187,19500.0
2014-11-10 15:35:00,57.24,57.33,57.24,57.32,4800.0,56.1089,56.1971,56.1089,56.1873,4800.0
2014-11-10 15:40:00,57.33,57.33,57.27,57.29,4800.0,56.1971,56.1971,56.1383,56.1579,4800.0
2014-11-10 15:45:00,57.28,57.32,57.26,57.26,14700.0,56.1481,56.1873,56.1285,56.1285,14700.0
2014-11-10 15:50:00,57.29,57.34,57.29,57.34,14100.0,56.1579,56.2069,56.1579,56.2069,14100.0
2014-11-10 15:55:00,57.33,57.42,57.27,57.42,39600.0,56.1971,56.2853,56.1383,56.2853,39600.0
2014-11-11 09:30:00,57.36,57.36,57.12,57.34,6300.0,56.2265,56.2265,55.9912,56.2069,6300.0
2014-11-11 09:35:00,57.27,57.42,57.22,57.3,8100.0,56.1383,56.2853,56.0893,56.1677,8100.0
2014-11-11 09:40:00,57.34,57.35,57.2,57.2,12300.0,56.2069,56.2167,56.0696,56.0696,12300.0
2014-11-11 09:45:00,57.16,57.16,56.94,57.0,6300.0,56.0304,56.0304,55.8148,55.8736,6300.0
2014-11-11 09:50:00,56.98,57.07,56.94,56.94,5700.0,55.854,55.9422,55.8148,55.8148,5700.0
2014-11-11 09:55:00,56.94,56.94,56.94,56.94,0.0,55.8148,55.8148,55.8148,55.8148,0.0
2014-11-11 10:00:00,56.89,57.04,56.89,56.95,6900.0,55.7658,55.9128,55.7658,55.8246,6900.0
2014-11-11 10:05:00,57.0,57.02,56.96,56.97,2700.0,55.8736,55.8932,55.8344,55.8442,2700.0
2014-11-11 10:10:00,56.99,57.09,56.99,57.09,3900.0,55.8638,55.9618,55.8638,55.9618,3900.0
2014-11-11 10:15:00,57.1,57.1,57.04,57.06,3000.0,55.9716,55.9716,55.9128,55.9324,3000.0
2014-11-11 10:20:00,57.11,57.16,57.11,57.13,4800.0,55.9814,56.0304,55.9814,56.001,4800.0
2014-11-11 10:25:00,57.22,57.48,57.22,57.37,6000.0,56.0893,56.3441,56.0893,56.2363,6000.0
2014-11-11 10:30:00,57.41,57.44,57.27,57.28,7800.0,56.2755,56.3049,56.1383,56.1481,7800.0
2014-11-11 10:35:00,57.28,57.36,57.28,57.32,3000.0,56.1481,56.2265,56.1481,56.1873,3000.0
2014-11-11 10:40:00,57.37,57.45,57.36,57.45,14100.0,56.2363,56.3147,56.2265,56.3147,14100.0
2014-11-11 10:45:00,57.53,57.63,57.47,57.61,17700.0,56.3931,56.4911,56.3343,56.4715,17700.0
2014-11-11 10:50:00,57.6,57.74,57.6,57.65,46200.0,56.4617,56.599,56.4617,56.5108,46200.0
2014-11-11 10:55:00,57.64,57.67,57.64,57.67,1800.0,56.501,56.5304,56.501,56.5304,1800.0
2014-11-11 11:00:00,57.69,57.69,57.62,57.62,5100.0,56.55,56.55,56.4813,56.4813,5100.0
2014-11-11 11:05:00,57.59,57.72,57.59,57.72,4200.0,56.4519,56.5794,56.4519,56.5794,4200.0
2014-11-11 11:10:00,57.73,57.76,57.73,57.76,9000.0,56.5892,56.6186,56.5892,56.6186,9000.0
2014-11-11 11:15:00,57.79,57.81,57.74,57.81,45300.0,56.648,56.6676,56.599,56.6676,45300.0
2014-11-11 11:20:00,57.81,57.82,57.76,57.76,4800.0,56.6676,56.6774,56.6186,56.6186,4800.0
2014-11-11 11:25:00,57.75,57.75,57.69,57.74,3900.0,56.6088,56.6088,56.55,56.599,3900.0
2014-11-11 11:30:00,57.74,57.81,57.7,57.78,43200.0,56.599,56.6676,56.5598,56.6382,43200.0
2014-11-11 11:35:00,57.75,57.81,57.71,57.78,55500.0,56.6088,56.6676,56.5696,56.6382,55500.0
2014-11-11 11:40:00,57.75,57.78,57.72,57.75,10500.0,56.6088,56.6382,56.5794,56.6088,10500.0
2014-11-11 11:45:00,57.76,57.84,57.73,57.83,45300.0,56.6186,56.697,56.5892,56.6872,45300.0
2014-11-11 11:50:00,57.83,57.83,57.73,57.78,12000.0,56.6872,56.6872,56.5892,56.6382,12000.0
2014-11-11 11:55:00,57.79,57.79,57.75,57.79,1800.0,56.648,56.648,56.6088,56.648,1800.0
2014-11-11 12:00:00,57.79,57.79,57.74,57.76,18000.0,56.648,56.648,56.599,56.6186,18000.0
2014-11-11 12:05:00,57.76,57.86,57.76,57.78,61500.0,56.6186,56.7166,56.6186,56.6382,61500.0
2014-11-11 12:10:00,57.77,57.83,57.77,57.83,3900.0,56.6284,56.6872,56.6284,56.6872,3900.0
2014-11-11 12:15:00,57.84,57.89,57.83,57.89,4200.0,56.697,56.746,56.6872,56.746,4200.0
2014-11-11 12:20:00,57.85,57.96,57.85,57.96,10500.0,56.7068,56.8146,56.7068,56.8146,10500.0
2014-11-11 12:25:00,57.96,57.99,57.96,57.99,19800.0,56.8146,56.844,56.8146,56.844,19800.0
2014-11-11 12:30:00,58.0,58.02,57.95,58.02,36600.0,56.8538,56.8734,56.8048,56.8734,36600.0
2014-11-11 12:35:00,58.03,58.05,58.01,58.04,24000.0,56.8832,56.9028,56.8636,56.893,24000.0
2014-11-11 12:40:00,58.02,58.02,57.92,57.92,10200.0,56.8734,56.8734,56.7754,56.7754,10200.0
2014-11-11 12:45:00,57.89,57.89,57.85,57.85,2700.0,56.746,56.746,56.7068,56.7068,2700.0
2014-11-11 12:50:00,57.8,57.83,57.79,57.83,3900.0,56.6578,56.6872,56.648,56.6872,3900.0
2014-11-11 12:55:00,57.77,57.81,57.75,57.75,4500.0,56.6284,56.6676,56.6088,56.6088,4500.0
2014-11-11 13:00:00,57.77,57.78,57.72,57.72,4800.0,56.6284,56.6382,56.5794,56.5794,4800.0
2014-11-11 13:05:00,57.75,57.78,57.66,57.72,13500.0,56.6088,56.6382,56.5206,56.5794,13500.0
2014-11-11 13:10:00,57.66,57.67,57.58,57.58,1500.0,56.5206,56.5304,56.4421,56.4421,1500.0
2014-11-11 13:15:00,57.54,57.6,57.54,57.57,18900.0,56.4029,56.4617,56.4029,56.4323,18900.0
2014-11-11 13:20:00,57.58,57.59,57.54,57.59,18000.0,56.4421,56.4519,56.4029,56.4519,18000.0
2014-11-11 13:25:00,57.6,57.62,57.6,57.62,3900.0,56.4617,56.4813,56.4617,56.4813,3900.0
2014-11-11 13:30:00,57.57,57.67,57.57,57.67,3900.0,56.4323,56.5304,56.4323,56.5304,3900.0
2014-11-11 13:35:00,57.68,57.71,57.64,57.64,2400.0,56.5402,56.5696,56.501,56.501,2400.0
2014-11-11 13:40:00,57.66,57.7,57.66,57.69,3600.0,56.5206,56.5598,56.5206,56.55,3600.0
2014-11-11 13:45:00,57.71,57.72,57.68,57.72,3300.0,56.5696,56.5794,56.5402,56.5794,3300.0
2014-11-11 13:50:00,57.74,57.79,57.71,57.78,5700.0,56.599,56.648,56.5696,56.6382,5700.0
2014-11-11 13:55:00,57.79,57.8,57.75,57.75,4800.0,56.648,56.6578,56.6088,56.6088,4800.0
2014-11-11 14:00:00,57.7,57.7,57.66,57.68,2700.0,56.5598,56.5598,56.5206,56.5402,2700.0
2014-11-11 14:05:00,57.67,57.67,57.61,57.62,5100.0,56.5304,56.5304,56.4715,56.4813,5100.0
2014-11-11 14:10:00,57.61,57.61,57.54,57.54,3300.0,56.4715,56.4715,56.4029,56.4029,3300.0
2014-11-11 14:15:00,57.54,57.56,57.54,57.56,3300.0,56.4029,56.4225,56.4029,56.4225,3300.0
2014-11-11 14:20:00,57.59,57.7,57.57,57.66,21900.0,56.4519,56.5598,56.4323,56.5206,21900.0
2014-11-11 14:25:00,57.67,57.67,57.56,57.57,34200.0,56.5304,56.5304,56.4225,56.4323,34200.0
2014-11-11 14:30:00,57.57,57.59,57.53,57.57,15000.0,56.4323,56.4519,56.3931,56.4323,15000.0
2014-11-11 14:35:00,57.56,57.56,57.5,57.53,5100.0,56.4225,56.4225,56.3637,56.3931,5100.0
2014-11-11 14:40:00,57.52,57.54,57.46,57.46,88800.0,56.3833,56.4029,56.3245,56.3245,88800.0
2014-11-11 14:45:00,57.46,57.52,57.46,57.52,63300.0,56.3245,56.3833,56.3245,56.3833,63300.0
2014-11-11 14:50:00,57.5,57.51,57.43,57.43,16200.0,56.3637,56.3735,56.2951,56.2951,16200.0
2014-11-11 14:55:00,57.42,57.42,57.36,57.41,53100.0,56.2853,56.2853,56.2265,56.2755,53100.0
2014-11-11 15:00:00,57.39,57.4,57.35,57.35,38400.0,56.2559,56.2657,56.2167,56.2167,38400.0
2014-11-11 15:05:00,57.33,57.37,57.33,57.34,10500.0,56.1971,56.2363,56.1971,56.2069,10500.0
2014-11-11 15:10:00,57.35,57.39,57.35,57.38,11100.0,56.2167,56.2559,56.2167,56.2461,11100.0
2014-11-11 15:15:00,57.37,57.4,57.36,57.36,11100.0,56.2363,56.2657,56.2265,56.2265,11100.0
2014-11-11 15:20:00,57.35,57.35,57.22,57.22,54000.0,56.2167,56.2167,56.0893,56.0893,54000.0
2014-11-11 15:25:00,57.22,57.22,57.14,57.14,33600.0,56.0893,56.0893,56.0108,56.0108,33600.0
2014-11-11 15:30:00,57.16,57.26,57.16,57.2,3900.0,56.0304,56.1285,56.0304,56.0696,3900.0
2014-11-11 15:35:00,57.25,57.34,57.25,57.34,45300.0,56.1187,56.2069,56.1187,56.2069,45300.0
2014-11-11 15:40:00,57.33,57.39,57.33,57.39,8100.0,56.1971,56.2559,56.1971,56.2559,8100.0
2014-11-11 15:45:00,57.36,57.51,57.36,57.51,55500.0,56.2265,56.3735,56.2265,56.3735,55500.0
2014-11-11 15:50:00,57.52,57.53,57.42,57.47,67500.0,56.3833,56.3931,56.2853,56.3343,67500.0
2014-11-11 15:55:00,57.47,57.47,57.38,57.47,34500.0,56.3343,56.3343,56.2461,56.3343,34500.0
2014-11-12 09:30:00,57.17,57.17,56.84,57.08,14400.0,56.0402,56.0402,55.7168,55.952,14400.0
2014-11-12 09:35:00,57.1,57.13,57.02,57.02,1500.0,55.9716,56.001,55.8932,55.8932,1500.0
2014-11-12 09:40:00,57.06,57.1,56.93,56.94,3600.0,55.9324,55.9716,55.805,55.8148,3600.0
2014-11-12 09:45:00,56.83,56.87,56.75,56.87,14400.0,55.707,55.7462,55.6285,55.7462,14400.0
2014-11-12 09:50:00,56.93,57.1,56.93,57.0,19800.0,55.805,55.9716,55.805,55.8736,19800.0
2014-11-12 09:55:00,57.05,57.17,57.0,57.17,13800.0,55.9226,56.0402,55.8736,56.0402,13800.0
2014-11-12 10:00:00,57.21,57.36,57.2,57.2,12600.0,56.0794,56.2265,56.0696,56.0696,12600.0
2014-11-12 10:05:00,57.23,57.43,57.21,57.38,32400.0,56.0991,56.2951,56.0794,56.2461,32400.0
2014-11-12 10:10:00,57.36,57.4,57.27,57.38,13500.0,56.2265,56.2657,56.1383,56.2461,13500.0
2014-11-12 10:15:00,57.3,57.3,57.26,57.3,5100.0,56.1677,56.1677,56.1285,56.1677,5100.0
2014-11-12 10:20:00,57.21,57.24,57.12,57.24,3600.0,56.0794,56.1089,55.9912,56.1089,3600.0
2014-11-12 10:25:00,57.17,57.19,57.15,57.19,5400.0,56.0402,56.0598,56.0206,56.0598,5400.0
2014-11-12 10:30:00,57.15,57.16,57.12,57.14,3900.0,56.0206,56.0304,55.9912,56.0108,3900.0
2014-11-12 10:35:00,57.08,57.11,57.08,57.11,900.0,55.952,55.9814,55.952,55.9814,900.0
2014-11-12 10:40:00,57.11,57.12,57.05,57.05,2700.0,55.9814,55.9912,55.9226,55.9226,2700.0
2014-11-12 10:45:00,57.06,57.06,57.06,57.06,900.0,55.9324,55.9324,55.9324,55.9324,900.0
2014-11-12 10:50:00,57.03,57.12,57.0,57.12,10200.0,55.903,55.9912,55.8736,55.9912,10200.0
2014-11-12 10:55:00,57.14,57.18,57.14,57.18,3900.0,56.0108,56.05,56.0108,56.05,3900.0
2014-11-12 11:00:00,57.14,57.2,57.14,57.2,1500.0,56.0108,56.0696,56.0108,56.0696,1500.0
2014-11-12 11:05:00,57.2,57.2,57.2,57.2,0.0,56.0696,56.0696,56.0696,56.0696,0.0
2014-11-12 11:10:00,57.31,57.32,57.31,57.32,1500.0,56.1775,56.1873,56.1775,56.1873,1500.0
2014-11-12 11:15:00,57.35,57.36,57.33,57.33,1500.0,56.2167,56.2265,56.1971,56.1971,1500.0
2014-11-12 11:20:00,57.4,57.45,57.4,57.45,600.0,56.2657,56.3147,56.2657,56.3147,600.0
2014-11-12 11:25:00,57.38,57.42,57.37,57.37,16500.0,56.2461,56.2853,56.2363,56.2363,16500.0
2014-11-12 11:30:00,57.37,57.42,57.37,57.42,28200.0,56.2363,56.2853,56.2363,56.2853,28200.0
2014-11-12 11:35:00,57.49,57.56,57.49,57.53,1800.0,56.3539,56.4225,56.3539,56.3931,1800.0
2014-11-12 11:40:00,57.51,57.51,57.51,57.51,600.0,56.3735,56.3735,56.3735,56.3735,600.0
2014-11-12 11:45:00,57.56,57.58,57.43,57.43,3900.0,56.4225,56.4421,56.2951,56.2951,3900.0
2014-11-12 11:50:00,57.48,57.49,57.47,57.47,1200.0,56.3441,56.3539,56.3343,56.3343,1200.0
2014-11-12 11:55:00,57.48,57.48,57.43,57.43,2100.0,56.3441,56.3441,56.2951,56.2951,2100.0
2014-11-12 12:00:00,57.43,57.43,57.43,57.43,300.0,56.2951,56.2951,56.2951,56.2951,300.0
2014-11-12 12:05:00,57.47,57.47,57.47,57.47,300.0,56.3343,56.3343,56.3343,56.3343,300.0
2014-11-12 12:10:00,57.45,57.45,57.45,57.45,600.0,56.3147,56.3147,56.3147,56.3147,600.0
2014-11-12 12:15:00,57.45,57.46,57.43,57.43,1500.0,56.3147,56.3245,56.2951,56.2951,1500.0
2014-11-12 12:20:00,57.48,57.48,57.47,57.47,600.0,56.3441,56.3441,56.3343,56.3343,600.0
2014-11-12 12:25:00,57.46,57.46,57.44,57.44,1200.0,56.3245,56.3245,56.3049,56.3049,1200.0
2014-11-12 12:30:00,57.49,57.49,57.44,57.47,3000.0,56.3539,56.3539,56.3049,56.3343,3000.0
2014-11-12 12:35:00,57.49,57.49,57.46,57.49,2400.0,56.3539,56.3539,56.3245,56.3539,2400.0
2014-11-12 12:40:00,57.53,57.53,57.49,57.49,900.0,56.3931,56.3931,56.3539,56.3539,900.0
2014-11-12 12:45:00,57.53,57.63,57.53,57.63,2100.0,56.3931,56.4911,56.3931,56.4911,2100.0
2014-11-12 12:50:00,57.68,57.68,57.68,57.68,300.0,56.5402,56.5402,56.5402,56.5402,300.0
2014-11-12 12:55:00,57.65,57.72,57.65,57.65,4500.0,56.5108,56.5794,56.5108,56.5108,4500.0
2014-11-12 13:00:00,57.65,57.65,57.65,57.65,0.0,56.5108,56.5108,56.5108,56.5108,0.0
2014-11-12 13:05:00,57.59,57.59,57.59,57.59,600.0,56.4519,56.4519,56.4519,56.4519,600.0
2014-11-12 13:10:00,57.57,57.58,57.57,57.58,1500.0,56.4323,56.4421,56.4323,56.4421,1500.0
2014-11-12 13:15:00,57.63,57.63,57.63,57.63,300.0,56.4911,56.4911,56.4911,56.4911,300.0
2014-11-12 13:20:00,57.67,57.67,57.62,57.62,600.0,56.5304,56.5304,56.4813,56.4813,600.0
2014-11-12 13:25:00,57.62,57.62,57.62,57.62,0.0,56.4813,56.4813,56.4813,56.4813,0.0
2014-11-12 13:30:00,57.67,57.67,57.66,57.66,600.0,56.5304,56.5304,56.5206,56.5206,600.0
2014-11-12 13:35:00,57.64,57.64,57.64,57.64,900.0,56.501,56.501,56.501,56.501,900.0
2014-11-12 13:40:00,57.67,57.74,57.66,57.73,3300.0,56.5304,56.599,56.5206,56.5892,3300.0
2014-11-12 13:45:00,57.73,57.77,57.72,57.77,3300.0,56.5892,56.6284,56.5794,56.6284,3300.0
2014-11-12 13:50:00,57.74,57.74,57.74,57.74,1200.0,56.599,56.599,56.599,56.599,1200.0
2014-11-12 13:55:00,57.74,57.82,57.73,57.82,6300.0,56.599,56.6774,56.5892,56.6774,6300.0
2014-11-12 14:00:00,57.8,57.8,57.8,57.8,600.0,56.6578,56.6578,56.6578,56.6578,600.0
2014-11-12 14:05:00,57.81,57.81,57.81,57.81,900.0,56.6676,56.6676,56.6676,56.6676,900.0
2014-11-12 14:10:00,57.83,57.83,57.83,57.83,900.0,56.6872,56.6872,56.6872,56.6872,900.0
2014-11-12 14:15:00,57.82,57.82,57.82,57.82,300.0,56.6774,56.6774,56.6774,56.6774,300.0
2014-11-12 14:20:00,57.88,57.89,57.88,57.89,900.0,56.7362,56.746,56.7362,56.746,900.0
2014-11-12 14:25:00,57.9,57.94,57.9,57.94,2100.0,56.7558,56.795,56.7558,56.795,2100.0
2014-11-12 14:30:00,57.86,57.89,57.84,57.88,1200.0,56.7166,56.746,56.697,56.7362,1200.0
2014-11-12 14:35:00,57.88,57.88,57.88,57.88,0.0,56.7362,56.7362,56.7362,56.7362,0.0
2014-11-12 14:40:00,57.84,57.85,57.82,57.84,5700.0,56.697,56.7068,56.6774,56.697,5700.0
2014-11-12 14:45:00,57.8,57.8,57.76,57.76,2100.0,56.6578,56.6578,56.6186,56.6186,2100.0
2014-11-12 14:50:00,57.67,57.67,57.58,57.63,3300.0,56.5304,56.5304,56.4421,56.4911,3300.0
2014-11-12 14:55:00,57.65,57.65,57.65,57.65,600.0,56.5108,56.5108,56.5108,56.5108,600.0
2014-11-12 15:00:00,57.7,57.78,57.69,57.78,2700.0,56.5598,56.6382,56.55,56.6382,2700.0
2014-11-12 15:05:00,57.74,57.8,57.71,57.8,7800.0,56.599,56.6578,56.5696,56.6578,7800.0
2014-11-12 15:10:00,57.82,57.83,57.79,57.83,3300.0,56.6774,56.6872,56.648,56.6872,3300.0
2014-11-12 15:15:00,57.81,57.83,57.79,57.83,5400.0,56.6676,56.6872,56.648,56.6872,5400.0
2014-11-12 15:20:00,57.81,57.87,57.8,57.85,2400.0,56.6676,56.7264,56.6578,56.7068,2400.0
2014-11-12 15:25:00,57.89,57.93,57.86,57.93,2400.0,56.746,56.7852,56.7166,56.7852,2400.0
2014-11-12 15:30:00,57.98,57.99,57.94,57.96,4200.0,56.8342,56.844,56.795,56.8146,4200.0
2014-11-12 15:35:00,57.98,57.99,57.9,57.93,8400.0,56.8342,56.844,56.7558,56.7852,8400.0
2014-11-12 15:40:00,57.93,57.97,57.92,57.93,12900.0,56.7852,56.8244,56.7754,56.7852,12900.0
2014-11-12 15:45:00,57.96,57.97,57.9,57.92,6600.0,56.8146,56.8244,56.7558,56.7754,6600.0
2014-11-12 15:50:00,57.93,57.97,57.91,57.93,5100.0,56.7852,56.8244,56.7656,56.7852,5100.0
2014-11-12 15:55:00,57.94,57.97,57.88,57.88,24600.0,56.795,56.8244,56.7362,56.7362,24600.0
2014-11-13 09:30:00,57.96,58.1,57.96,58.06,7200.0,56.8146,56.9519,56.8146,56.9127,7200.0
2014-11-13 09:35:00,57.99,58.09,57.99,58.01,1500.0,56.844,56.9421,56.844,56.8636,1500.0
2014-11-13 09:40:00,57.99,58.04,57.99,58.02,1800.0,56.844,56.893,56.844,56.8734,1800.0
2014-11-13 09:45:00,58.13,58.22,58.12,58.22,3300.0,56.9813,57.0695,56.9715,57.0695,3300.0
2014-11-13 09:50:00,58.3,58.42,58.3,58.37,36300.0,57.1479,57.2655,57.1479,57.2165,36300.0
2014-11-13 09:55:00,58.4,58.42,58.29,58.39,56100.0,57.2459,57.2655,57.1381,57.2361,56100.0
2014-11-13 10:00:00,58.39,58.4,58.32,58.38,12600.0,57.2361,57.2459,57.1675,57.2263,12600.0
2014-11-13 10:05:00,58.4,58.58,58.4,58.58,5400.0,57.2459,57.4224,57.2459,57.4224,5400.0
2014-11-13 10:10:00,58.55,58.55,58.5,58.51,2100.0,57.393,57.393,57.344,57.3538,2100.0
2014-11-13 10:15:00,58.49,58.49,58.47,58.47,1200.0,57.3342,57.3342,57.3145,57.3145,1200.0
2014-11-13 10:20:00,58.45,58.48,58.41,58.48,3900.0,57.2949,57.3244,57.2557,57.3244,3900.0
2014-11-13 10:25:00,58.36,58.39,58.36,58.39,1500.0,57.2067,57.2361,57.2067,57.2361,1500.0
2014-11-13 10:30:00,58.43,58.47,58.42,58.47,3600.0,57.2753,57.3145,57.2655,57.3145,3600.0
2014-11-13 10:35:00,58.33,58.45,58.33,58.45,3300.0,57.1773,57.2949,57.1773,57.2949,3300.0
2014-11-13 10:40:00,58.42,58.42,58.3,58.31,3300.0,57.2655,57.2655,57.1479,57.1577,3300.0
2014-11-13 10:45:00,58.33,58.33,58.33,58.33,1500.0,57.1773,57.1773,57.1773,57.1773,1500.0
2014-11-13 10:50:00,58.27,58.28,58.21,58.21,1500.0,57.1185,57.1283,57.0597,57.0597,1500.0
2014-11-13 10:55:00,58.16,58.19,58.12,58.12,16800.0,57.0107,57.0401,56.9715,56.9715,16800.0
2014-11-13 11:00:00,58.05,58.05,57.92,57.92,8400.0,56.9028,56.9028,56.7754,56.7754,8400.0
2014-11-13 11:05:00,57.87,57.9,57.71,57.77,12000.0,56.7264,56.7558,56.5696,56.6284,12000.0
2014-11-13 11:10:00,57.72,57.74,57.69,57.7,6000.0,56.5794,56.599,56.55,56.5598,6000.0
2014-11-13 11:15:00,57.67,57.71,57.55,57.6,12900.0,56.5304,56.5696,56.4127,56.4617,12900.0
2014-11-13 11:20:00,57.68,57.81,57.65,57.81,9600.0,56.5402,56.6676,56.5108,56.6676,9600.0
2014-11-13 11:25:00,57.8,57.81,57.8,57.81,900.0,56.6578,56.6676,56.6578,56.6676,900.0
2014-11-13 11:30:00,57.79,57.79,57.61,57.63,7500.0,56.648,56.648,56.4715,56.4911,7500.0
2014-11-13 11:35:00,57.52,57.55,57.51,57.51,3300.0,56.3833,56.4127,56.3735,56.3735,3300.0
2014-11-13 11:40:00,57.42,57.5,57.4,57.47,12600.0,56.2853,56.3637,56.2657,56.3343,12600.0
2014-11-13 11:45:00,57.48,57.53,57.44,57.46,15300.0,56.3441,56.3931,56.3049,56.3245,15300.0
2014-11-13 11:50:00,57.49,57.56,57.45,57.54,35100.0,56.3539,56.4225,56.3147,56.4029,35100.0
2014-11-13 11:55:00,57.59,57.6,57.52,57.52,6300.0,56.4519,56.4617,56.3833,56.3833,6300.0
2014-11-13 12:00:00,57.51,57.53,57.44,57.45,11100.0,56.3735,56.3931,56.3049,56.3147,11100.0
2014-11-13 12:05:00,57.45,57.58,57.44,57.54,27900.0,56.3147,56.4421,56.3049,56.4029,27900.0
2014-11-13 12:10:00,57.58,57.58,57.52,57.52,6600.0,56.4421,56.4421,56.3833,56.3833,6600.0
2014-11-13 12:15:00,57.55,57.64,57.53,57.62,6300.0,56.4127,56.501,56.3931,56.4813,6300.0
2014-11-13 12:20:00,57.56,57.57,57.51,57.51,1800.0,56.4225,56.4323,56.3735,56.3735,1800.0
2014-11-13 12:25:00,57.56,57.56,57.56,57.56,300.0,56.4225,56.4225,56.4225,56.4225,300.0
2014-11-13 12:30:00,57.71,57.73,57.71,57.73,2100.0,56.5696,56.5892,56.5696,56.5892,2100.0
2014-11-13 12:35:00,57.73,57.73,57.73,57.73,300.0,56.5892,56.5892,56.5892,56.5892,300.0
2014-11-13 12:40:00,57.8,57.81,57.68,57.72,3300.0,56.6578,56.6676,56.5402,56.5794,3300.0
2014-11-13 12:45:00,57.72,57.72,57.72,57.72,0.0,56.5794,56.5794,56.5794,56.5794,0.0
2014-11-13 12:50:00,57.75,57.77,57.74,57.74,2100.0,56.6088,56.6284,56.599,56.599,2100.0
2014-11-13 12:55:00,57.81,57.81,57.81,57.81,300.0,56.6676,56.6676,56.6676,56.6676,300.0
2014-11-13 13:00:00,57.82,57.82,57.78,57.78,3000.0,56.6774,56.6774,56.6382,56.6382,3000.0
2014-11-13 13:05:00,57.73,57.73,57.69,57.69,1800.0,56.5892,56.5892,56.55,56.55,1800.0
2014-11-13 13:10:00,57.56,57.6,57.55,57.55,2100.0,56.4225,56.4617,56.4127,56.4127,2100.0
2014-11-13 13:15:00,57.52,57.56,57.45,57.45,11100.0,56.3833,56.4225,56.3147,56.3147,11100.0
2014-11-13 13:20:00,57.4,57.4,57.18,57.19,10500.0,56.2657,56.2657,56.05,56.0598,10500.0
2014-11-13 13:25:00,57.2,57.34,57.17,57.34,2700.0,56.0696,56.2069,56.0402,56.2069,2700.0
2014-11-13 13:30:00,57.3,57.3,57.16,57.16,2700.0,56.1677,56.1677,56.0304,56.0304,2700.0
2014-11-13 13:35:00,57.2,57.25,57.11,57.25,10200.0,56.0696,56.1187,55.9814,56.1187,10200.0
2014-11-13 13:40:00,57.22,57.31,57.2,57.31,16500.0,56.0893,56.1775,56.0696,56.1775,16500.0
2014-11-13 13:45:00,57.31,57.33,57.28,57.28,19800.0,56.1775,56.1971,56.1481,56.1481,19800.0
2014-11-13 13:50:00,57.36,57.47,57.36,57.47,3000.0,56.2265,56.3343,56.2265,56.3343,3000.0
2014-11-13 13:55:00,57.49,57.49,57.4,57.4,2700.0,56.3539,56.3539,56.2657,56.2657,2700.0
2014-11-13 14:00:00,57.45,57.45,57.42,57.42,900.0,56.3147,56.3147,56.2853,56.2853,900.0
2014-11-13 14:05:00,57.38,57.38,57.28,57.28,6900.0,56.2461,56.2461,56.1481,56.1481,6900.0
2014-11-13 14:10:00,57.24,57.24,57.17,57.17,2700.0,56.1089,56.1089,56.0402,56.0402,2700.0
2014-11-13 14:15:00,57.08,57.17,57.07,57.16,17100.0,55.952,56.0402,55.9422,56.0304,17100.0
2014-11-13 14:20:00,57.17,57.17,57.15,57.15,8100.0,56.0402,56.0402,56.0206,56.0206,8100.0
2014-11-13 14:25:00,57.2,57.22,57.17,57.2,6600.0,56.0696,56.0893,56.0402,56.0696,6600.0
2014-11-13 14:30:00,57.25,57.25,57.18,57.22,5700.0,56.1187,56.1187,56.05,56.0893,5700.0
2014-11-13 14:35:00,57.24,57.24,57.14,57.21,3300.0,56.1089,56.1089,56.0108,56.0794,3300.0
2014-11-13 14:40:00,57.14,57.16,57.13,57.15,4500.0,56.0108,56.0304,56.001,56.0206,4500.0
2014-11-13 14:45:00,57.22,57.3,57.22,57.24,4500.0,56.0893,56.1677,56.0893,56.1089,4500.0
2014-11-13 14:50:00,57.16,57.16,57.13,57.13,2100.0,56.0304,56.0304,56.001,56.001,2100.0
2014-11-13 14:55:00,57.14,57.14,57.11,57.11,900.0,56.0108,56.0108,55.9814,55.9814,900.0
2014-11-13 15:00:00,57.1,57.17,57.1,57.16,9000.0,55.9716,56.0402,55.9716,56.0304,9000.0
2014-11-13 15:05:00,57.19,57.19,57.18,57.18,600.0,56.0598,56.0598,56.05,56.05,600.0
2014-11-13 15:10:00,57.18,57.18,57.08,57.08,1500.0,56.05,56.05,55.952,55.952,1500.0
2014-11-13 15:15:00,57.08,57.15,57.08,57.15,600.0,55.952,56.0206,55.952,56.0206,600.0
2014-11-13 15:20:00,57.15,57.15,57.06,57.09,3300.0,56.0206,56.0206,55.9324,55.9618,3300.0
2014-11-13 15:25:00,57.16,57.17,56.92,56.92,5100.0,56.0304,56.0402,55.7952,55.7952,5100.0
2014-11-13 15:30:00,56.92,56.99,56.87,56.99,43500.0,55.7952,55.8638,55.7462,55.8638,43500.0
2014-11-13 15:35:00,57.05,57.07,56.99,57.02,15600.0,55.9226,55.9422,55.8638,55.8932,15600.0
2014-11-13 15:40:00,56.99,57.12,56.99,57.08,37200.0,55.8638,55.9912,55.8638,55.952,37200.0
2014-11-13 15:45:00,57.12,57.16,57.06,57.12,5700.0,55.9912,56.0304,55.9324,55.9912,5700.0
2014-11-13 15:50:00,57.14,57.15,57.09,57.11,4500.0,56.0108,56.0206,55.9618,55.9814,4500.0
2014-11-13 15:55:00,57.16,57.16,57.06,57.09,43500.0,56.0304,56.0304,55.9324,55.9618,43500.0
2014-11-14 09:30:00,57.35,57.35,57.07,57.07,7200.0,56.2167,56.2167,55.9422,55.9422,7200.0
2014-11-14 09:35:00,56.91,56.91,56.74,56.84,3900.0,55.7854,55.7854,55.6187,55.7168,3900.0
2014-11-14 09:40:00,56.83,56.9,56.67,56.67,3900.0,55.707,55.7756,55.5501,55.5501,3900.0
2014-11-14 09:45:00,56.63,56.67,56.37,56.46,30300.0,55.5109,55.5501,55.256,55.3443,30300.0
2014-11-14 09:50:00,56.46,56.55,56.46,56.55,900.0,55.3443,55.4325,55.3443,55.4325,900.0
2014-11-14 09:55:00,56.57,56.6,56.57,56.6,1500.0,55.4521,55.4815,55.4521,55.4815,1500.0
2014-11-14 10:00:00,56.59,56.91,56.59,56.82,20700.0,55.4717,55.7854,55.4717,55.6972,20700.0
2014-11-14 10:05:00,56.84,56.93,56.79,56.86,9300.0,55.7168,55.805,55.6677,55.7364,9300.0
2014-11-14 10:10:00,56.9,56.9,56.84,56.86,9300.0,55.7756,55.7756,55.7168,55.7364,9300.0
2014-11-14 10:15:00,56.64,56.64,56.44,56.53,39600.0,55.5207,55.5207,55.3247,55.4129,39600.0
2014-11-14 10:20:00,56.52,56.52,56.43,56.45,2700.0,55.4031,55.4031,55.3149,55.3345,2700.0
2014-11-14 10:25:00,56.46,56.46,56.09,56.15,56700.0,55.3443,55.3443,54.9816,55.0404,56700.0
2014-11-14 10:30:00,56.24,56.24,56.14,56.15,9600.0,55.1286,55.1286,55.0306,55.0404,9600.0
2014-11-14 10:35:00,56.09,56.09,55.91,56.04,43200.0,54.9816,54.9816,54.8051,54.9326,43200.0
2014-11-14 10:40:00,56.04,56.17,56.01,56.11,25800.0,54.9326,55.06,54.9032,55.0012,25800.0
2014-11-14 10:45:00,56.14,56.32,56.14,56.3,69900.0,55.0306,55.207,55.0306,55.1874,69900.0
2014-11-14 10:50:00,56.32,56.34,56.25,56.25,43800.0,55.207,55.2266,55.1384,55.1384,43800.0
2014-11-14 10:55:00,56.25,56.4,56.24,56.39,20100.0,55.1384,55.2855,55.1286,55.2757,20100.0
2014-11-14 11:00:00,56.4,56.41,56.32,56.34,49800.0,55.2855,55.2953,55.207,55.2266,49800.0
2014-11-14 11:05:00,56.33,56.45,56.33,56.44,18000.0,55.2168,55.3345,55.2168,55.3247,18000.0
2014-11-14 11:10:00,56.43,56.43,56.27,56.27,30600.0,55.3149,55.3149,55.158,55.158,30600.0
2014-11-14 11:15:00,56.27,56.27,56.25,56.27,3600.0,55.158,55.158,55.1384,55.158,3600.0
2014-11-14 11:20:00,56.27,56.36,56.25,56.27,9300.0,55.158,55.2462,55.1384,55.158,9300.0
2014-11-14 11:25:00,56.27,56.27,56.24,56.24,6300.0,55.158,55.158,55.1286,55.1286,6300.0
2014-11-14 11:30:00,56.17,56.18,56.06,56.18,6900.0,55.06,55.0698,54.9522,55.0698,6900.0
2014-11-14 11:35:00,56.16,56.16,56.07,56.1,12300.0,55.0502,55.0502,54.962,54.9914,12300.0
2014-11-14 11:40:00,56.1,56.1,56.0,56.03,33300.0,54.9914,54.9914,54.8934,54.9228,33300.0
2014-11-14 11:45:00,56.09,56.09,56.09,56.09,300.0,54.9816,54.9816,54.9816,54.9816,300.0
2014-11-14 11:50:00,56.08,56.16,56.04,56.1,71700.0,54.9718,55.0502,54.9326,54.9914,71700.0
2014-11-14 11:55:00,56.14,56.14,55.93,55.96,26100.0,55.0306,55.0306,54.8247,54.8542,26100.0
2014-11-14 12:00:00,56.05,56.05,56.0,56.0,1200.0,54.9424,54.9424,54.8934,54.8934,1200.0
2014-11-14 12:05:00,56.06,56.08,56.01,56.03,15000.0,54.9522,54.9718,54.9032,54.9228,15000.0
2014-11-14 12:10:00,55.98,55.98,55.8,55.83,38700.0,54.8738,54.8738,54.6973,54.7267,38700.0
2014-11-14 12:15:00,55.82,55.86,55.79,55.79,18300.0,54.7169,54.7561,54.6875,54.6875,18300.0
2014-11-14 12:20:00,55.79,55.81,55.78,55.78,24600.0,54.6875,54.7071,54.6777,54.6777,24600.0
2014-11-14 12:25:00,55.78,55.87,55.78,55.87,7800.0,54.6777,54.7659,54.6777,54.7659,7800.0
2014-11-14 12:30:00,55.87,55.88,55.86,55.88,1200.0,54.7659,54.7757,54.7561,54.7757,1200.0
2014-11-14 12:35:00,55.88,55.95,55.86,55.95,6300.0,54.7757,54.8443,54.7561,54.8443,6300.0
2014-11-14 12:40:00,55.93,55.98,55.9,55.93,3000.0,54.8247,54.8738,54.7953,54.8247,3000.0
2014-11-14 12:45:00,55.92,55.94,55.92,55.94,3600.0,54.8149,54.8345,54.8149,54.8345,3600.0
2014-11-14 12:50:00,55.92,56.01,55.92,56.01,3300.0,54.8149,54.9032,54.8149,54.9032,3300.0
2014-11-14 12:55:00,56.0,56.09,56.0,56.04,8100.0,54.8934,54.9816,54.8934,54.9326,8100.0
2014-11-14 13:00:00,55.98,55.98,55.96,55.96,1200.0,54.8738,54.8738,54.8542,54.8542,1200.0
2014-11-14 13:05:00,55.96,56.05,55.94,56.05,4500.0,54.8542,54.9424,54.8345,54.9424,4500.0
2014-11-14 13:10:00,56.06,56.08,56.04,56.08,3600.0,54.9522,54.9718,54.9326,54.9718,3600.0
2014-11-14 13:15:00,56.08,56.11,56.02,56.02,2100.0,54.9718,55.0012,54.913,54.913,2100.0
2014-11-14 13:20:00,56.0,56.0,55.82,55.82,6300.0,54.8934,54.8934,54.7169,54.7169,6300.0
2014-11-14 13:25:00,55.81,55.88,55.81,55.88,2400.0,54.7071,54.7757,54.7071,54.7757,2400.0
2014-11-14 13:30:00,55.93,55.93,55.89,55.89,1500.0,54.8247,54.8247,54.7855,54.7855,1500.0
2014-11-14 13:35:00,55.9,55.9,55.9,55.9,1200.0,54.7953,54.7953,54.7953,54.7953,1200.0
2014-11-14 13:40:00,55.92,55.96,55.86,55.86,3600.0,54.8149,54.8542,54.7561,54.7561,3600.0
2014-11-14 13:45:00,55.82,55.84,55.82,55.84,2400.0,54.7169,54.7365,54.7169,54.7365,2400.0
2014-11-14 13:50:00,55.87,55.89,55.82,55.82,2700.0,54.7659,54.7855,54.7169,54.7169,2700.0
2014-11-14 13:55:00,55.79,55.79,55.77,55.77,5400.0,54.6875,54.6875,54.6679,54.6679,5400.0
2014-11-14 14:00:00,55.69,55.75,55.67,55.67,13200.0,54.5895,54.6483,54.5699,54.5699,13200.0
2014-11-14 14:05:00,55.67,55.69,55.63,55.69,15600.0,54.5699,54.5895,54.5307,54.5895,15600.0
2014-11-14 14:10:00,55.67,55.68,55.67,55.68,600.0,54.5699,54.5797,54.5699,54.5797,600.0
2014-11-14 14:15:00,55.65,55.65,55.65,55.65,2700.0,54.5503,54.5503,54.5503,54.5503,2700.0
2014-11-14 14:20:00,55.64,55.71,55.64,55.67,6300.0,54.5405,54.6091,54.5405,54.5699,6300.0
2014-11-14 14:25:00,55.75,55.77,55.74,55.75,3900.0,54.6483,54.6679,54.6385,54.6483,3900.0
2014-11-14 14:30:00,55.79,55.83,55.75,55.77,8700.0,54.6875,54.7267,54.6483,54.6679,8700.0
2014-11-14 14:35:00,55.81,55.81,55.81,55.81,1200.0,54.7071,54.7071,54.7071,54.7071,1200.0
2014-11-14 14:40:00,55.81,55.82,55.78,55.78,5700.0,54.7071,54.7169,54.6777,54.6777,5700.0
2014-11-14 14:45:00,55.8,55.8,55.74,55.74,1500.0,54.6973,54.6973,54.6385,54.6385,1500.0
2014-11-14 14:50:00,55.75,55.75,55.74,55.74,600.0,54.6483,54.6483,54.6385,54.6385,600.0
2014-11-14 14:55:00,55.74,55.78,55.74,55.78,600.0,54.6385,54.6777,54.6385,54.6777,600.0
2014-11-14 15:00:00,55.77,55.78,55.74,55.74,2400.0,54.6679,54.6777,54.6385,54.6385,2400.0
2014-11-14 15:05:00,55.73,55.76,55.72,55.73,4200.0,54.6287,54.6581,54.6189,54.6287,4200.0
2014-11-14 15:10:00,55.75,55.81,55.74,55.77,6000.0,54.6483,54.7071,54.6385,54.6679,6000.0
2014-11-14 15:15:00,55.76,55.77,55.71,55.77,12600.0,54.6581,54.6679,54.6091,54.6679,12600.0
2014-11-14 15:20:00,55.74,55.8,55.74,55.8,4500.0,54.6385,54.6973,54.6385,54.6973,4500.0
2014-11-14 15:25:00,55.82,55.84,55.8,55.84,2700.0,54.7169,54.7365,54.6973,54.7365,2700.0
2014-11-14 15:30:00,55.84,55.99,55.84,55.99,3900.0,54.7365,54.8836,54.7365,54.8836,3900.0
2014-11-14 15:35:00,56.01,56.22,56.01,56.09,17100.0,54.9032,55.109,54.9032,54.9816,17100.0
2014-11-14 15:40:00,56.13,56.13,56.04,56.07,7500.0,55.0208,55.0208,54.9326,54.962,7500.0
2014-11-14 15:45:00,56.05,56.06,55.99,55.99,9600.0,54.9424,54.9522,54.8836,54.8836,9600.0
2014-11-14 15:50:00,55.98,56.03,55.96,55.96,25200.0,54.8738,54.9228,54.8542,54.8542,25200.0
2014-11-14 15:55:00,55.95,56.04,55.93,55.97,31800.0,54.8443,54.9326,54.8247,54.864,31800.0
2014-11-17 09:30:00,56.11,56.18,55.92,56.16,12600.0,55.0012,55.0698,54.8149,55.0502,12600.0
2014-11-17 09:35:00,56.2,56.46,56.2,56.45,10200.0,55.0894,55.3443,55.0894,55.3345,10200.0
2014-11-17 09:40:00,56.39,56.5,56.36,56.4,15300.0,55.2757,55.3835,55.2462,55.2855,15300.0
2014-11-17 09:45:00,56.49,56.66,56.45,56.65,29100.0,55.3737,55.5403,55.3345,55.5305,29100.0
2014-11-17 09:50:00,56.61,56.66,56.5,56.58,9900.0,55.4913,55.5403,55.3835,55.4619,9900.0
2014-11-17 09:55:00,56.6,56.87,56.52,56.87,23700.0,55.4815,55.7462,55.4031,55.7462,23700.0
2014-11-17 10:00:00,56.88,56.94,56.83,56.87,13800.0,55.756,55.8148,55.707,55.7462,13800.0
2014-11-17 10:05:00,56.83,56.92,56.7,56.76,6000.0,55.707,55.7952,55.5795,55.6383,6000.0
2014-11-17 10:10:00,56.73,56.92,56.63,56.92,10500.0,55.6089,55.7952,55.5109,55.7952,10500.0
2014-11-17 10:15:00,56.93,56.94,56.78,56.94,12000.0,55.805,55.8148,55.6579,55.8148,12000.0
2014-11-17 10:20:00,56.93,57.02,56.9,57.02,8400.0,55.805,55.8932,55.7756,55.8932,8400.0
2014-11-17 10:25:00,57.03,57.03,56.68,56.74,6900.0,55.903,55.903,55.5599,55.6187,6900.0
2014-11-17 10:30:00,56.73,56.75,56.67,56.7,11100.0,55.6089,55.6285,55.5501,55.5795,11100.0
2014-11-17 10:35:00,56.75,56.75,56.6,56.6,8400.0,55.6285,55.6285,55.4815,55.4815,8400.0
2014-11-17 10:40:00,56.57,56.69,56.57,56.69,1800.0,55.4521,55.5697,55.4521,55.5697,1800.0
2014-11-17 10:45:00,56.54,56.54,56.38,56.44,3900.0,55.4227,55.4227,55.2659,55.3247,3900.0
2014-11-17 10:50:00,56.37,56.61,56.36,56.59,6900.0,55.256,55.4913,55.2462,55.4717,6900.0
2014-11-17 10:55:00,56.61,56.72,56.61,56.72,1500.0,55.4913,55.5991,55.4913,55.5991,1500.0
2014-11-17 11:00:00,56.73,56.77,56.59,56.59,2700.0,55.6089,55.6481,55.4717,55.4717,2700.0
2014-11-17 11:05:00,56.61,56.61,56.4,56.4,9000.0,55.4913,55.4913,55.2855,55.2855,9000.0
2014-11-17 11:10:00,56.28,56.39,56.21,56.39,4800.0,55.1678,55.2757,55.0992,55.2757,4800.0
2014-11-17 11:15:00,56.43,56.47,56.43,56.47,900.0,55.3149,55.3541,55.3149,55.3541,900.0
2014-11-17 11:20:00,56.41,56.46,56.26,56.26,4500.0,55.2953,55.3443,55.1482,55.1482,4500.0
2014-11-17 11:25:00,56.2,56.2,56.04,56.09,4500.0,55.0894,55.0894,54.9326,54.9816,4500.0
2014-11-17 11:30:00,56.1,56.29,56.1,56.29,1200.0,54.9914,55.1776,54.9914,55.1776,1200.0
2014-11-17 11:35:00,56.31,56.31,56.21,56.26,6900.0,55.1972,55.1972,55.0992,55.1482,6900.0
2014-11-17 11:40:00,56.31,56.41,56.31,56.39,5400.0,55.1972,55.2953,55.1972,55.2757,5400.0
2014-11-17 11:45:00,56.4,56.41,56.4,56.41,1200.0,55.2855,55.2953,55.2855,55.2953,1200.0
2014-11-17 11:50:00,56.37,56.43,56.35,56.4,7500.0,55.256,55.3149,55.2364,55.2855,7500.0
2014-11-17 11:55:00,56.36,56.42,56.36,56.41,12600.0,55.2462,55.3051,55.2462,55.2953,12600.0
2014-11-17 12:00:00,56.37,56.37,56.24,56.24,1200.0,55.256,55.256,55.1286,55.1286,1200.0
2014-11-17 12:05:00,56.29,56.29,56.29,56.29,300.0,55.1776,55.1776,55.1776,55.1776,300.0
2014-11-17 12:10:00,56.29,56.38,56.29,56.37,1800.0,55.1776,55.2659,55.1776,55.256,1800.0
2014-11-17 12:15:00,56.32,56.32,56.31,56.31,900.0,55.207,55.207,55.1972,55.1972,900.0
2014-11-17 12:20:00,56.38,56.4,56.35,56.35,900.0,55.2659,55.2855,55.2364,55.2364,900.0
2014-11-17 12:25:00,56.37,56.51,56.37,56.51,2100.0,55.256,55.3933,55.256,55.3933,2100.0
2014-11-17 12:30:00,56.51,56.51,56.51,56.51,0.0,55.3933,55.3933,55.3933,55.3933,0.0
2014-11-17 12:35:00,56.47,56.48,56.47,56.48,600.0,55.3541,55.3639,55.3541,55.3639,600.0
2014-11-17 12:40:00,56.5,56.52,56.45,56.45,1800.0,55.3835,55.4031,55.3345,55.3345,1800.0
2014-11-17 12:45:00,56.45,56.48,56.45,56.48,3000.0,55.3345,55.3639,55.3345,55.3639,3000.0
2014-11-17 12:50:00,56.48,56.48,56.47,56.48,2700.0,55.3639,55.3639,55.3541,55.3639,2700.0
2014-11-17 12:55:00,56.43,56.43,56.29,56.29,900.0,55.3149,55.3149,55.1776,55.1776,900.0
2014-11-17 13:00:00,56.3,56.34,56.3,56.34,900.0,55.1874,55.2266,55.1874,55.2266,900.0
2014-11-17 13:05:00,56.28,56.34,56.28,56.34,2100.0,55.1678,55.2266,55.1678,55.2266,2100.0
2014-11-17 13:10:00,56.35,56.35,56.35,56.35,300.0,55.2364,55.2364,55.2364,55.2364,300.0
2014-11-17 13:15:00,56.36,56.42,56.35,56.35,3300.0,55.2462,55.3051,55.2364,55.2364,3300.0
2014-11-17 13:20:00,56.33,56.46,56.33,56.45,2400.0,55.2168,55.3443,55.2168,55.3345,2400.0
2014-11-17 13:25:00,56.46,56.46,56.46,56.46,300.0,55.3443,55.3443,55.3443,55.3443,300.0
2014-11-17 13:30:00,56.43,56.43,56.43,56.43,300.0,55.3149,55.3149,55.3149,55.3149,300.0
2014-11-17 13:35:00,56.43,56.43,56.43,56.43,0.0,55.3149,55.3149,55.3149,55.3149,0.0
2014-11-17 13:40:00,56.33,56.33,56.33,56.33,300.0,55.2168,55.2168,55.2168,55.2168,300.0
2014-11-17 13:45:00,56.17,56.17,56.16,56.16,1200.0,55.06,55.06,55.0502,55.0502,1200.0
2014-11-17 13:50:00,56.17,56.17,56.17,56.17,300.0,55.06,55.06,55.06,55.06,300.0
2014-11-17 13:55:00,56.17,56.17,56.17,56.17,0.0,55.06,55.06,55.06,55.06,0.0
2014-11-17 14:00:00,56.27,56.3,56.27,56.3,3000.0,55.158,55.1874,55.158,55.1874,3000.0
2014-11-17 14:05:00,56.23,56.23,56.23,56.23,300.0,55.1188,55.1188,55.1188,55.1188,300.0
2014-11-17 14:10:00,56.26,56.26,56.26,56.26,300.0,55.1482,55.1482,55.1482,55.1482,300.0
2014-11-17 14:15:00,56.28,56.33,56.28,56.33,600.0,55.1678,55.2168,55.1678,55.2168,600.0
2014-11-17 14:20:00,56.26,56.26,56.26,56.26,300.0,55.1482,55.1482,55.1482,55.1482,300.0
2014-11-17 14:25:00,56.31,56.35,56.31,56.35,600.0,55.1972,55.2364,55.1972,55.2364,600.0
2014-11-17 14:30:00,56.34,56.35,56.27,56.31,11400.0,55.2266,55.2364,55.158,55.1972,11400.0
2014-11-17 14:35:00,56.44,56.45,56.42,56.43,6000.0,55.3247,55.3345,55.3051,55.3149,6000.0
2014-11-17 14:40:00,56.44,56.44,56.44,56.44,300.0,55.3247,55.3247,55.3247,55.3247,300.0
2014-11-17 14:45:00,56.41,56.47,56.41,56.43,3300.0,55.2953,55.3541,55.2953,55.3149,3300.0
2014-11-17 14:50:00,56.42,56.42,56.42,56.42,600.0,55.3051,55.3051,55.3051,55.3051,600.0
2014-11-17 14:55:00,56.43,56.49,56.43,56.48,3000.0,55.3149,55.3737,55.3149,55.3639,3000.0
2014-11-17 15:00:00,56.49,56.49,56.42,56.42,900.0,55.3737,55.3737,55.3051,55.3051,900.0
2014-11-17 15:05:00,56.38,56.4,56.38,56.4,1500.0,55.2659,55.2855,55.2659,55.2855,1500.0
2014-11-17 15:10:00,56.37,56.37,56.3,56.3,3600.0,55.256,55.256,55.1874,55.1874,3600.0
2014-11-17 15:15:00,56.28,56.29,56.24,56.26,4500.0,55.1678,55.1776,55.1286,55.1482,4500.0
2014-11-17 15:20:00,56.25,56.33,56.24,56.3,12600.0,55.1384,55.2168,55.1286,55.1874,12600.0
2014-11-17 15:25:00,56.34,56.34,56.26,56.26,20100.0,55.2266,55.2266,55.1482,55.1482,20100.0
2014-11-17 15:30:00,56.25,56.25,56.15,56.2,1800.0,55.1384,55.1384,55.0404,55.0894,1800.0
2014-11-17 15:35:00,56.15,56.23,56.1,56.21,9900.0,55.0404,55.1188,54.9914,55.0992,9900.0
2014-11-17 15:40:00,56.2,56.2,56.13,56.14,4200.0,55.0894,55.0894,55.0208,55.0306,4200.0
2014-11-17 15:45:00,56.17,56.17,56.15,56.15,600.0,55.06,55.06,55.0404,55.0404,600.0
2014-11-17 15:50:00,56.17,56.26,56.17,56.18,3600.0,55.06,55.1482,55.06,55.0698,3600.0
2014-11-17 15:55:00,56.2,56.23,56.13,56.13,10200.0,55.0894,55.1188,55.0208,55.0208,10200.0
2014-11-18 09:30:00,56.42,56.6,56.28,56.49,5100.0,55.3051,55.4815,55.1678,55.3737,5100.0
2014-11-18 09:35:00,56.59,56.95,56.5,56.91,51300.0,55.4717,55.8246,55.3835,55.7854,51300.0
2014-11-18 09:40:00,56.76,57.08,56.7,57.07,101100.0,55.6383,55.952,55.5795,55.9422,101100.0
2014-11-18 09:45:00,57.07,57.41,57.07,57.4,32400.0,55.9422,56.2755,55.9422,56.2657,32400.0
2014-11-18 09:50:00,57.48,57.49,57.25,57.25,5100.0,56.3441,56.3539,56.1187,56.1187,5100.0
2014-11-18 09:55:00,57.33,57.42,57.33,57.36,3000.0,56.1971,56.2853,56.1971,56.2265,3000.0
2014-11-18 10:00:00,57.35,57.49,57.35,57.4,18000.0,56.2167,56.3539,56.2167,56.2657,18000.0
2014-11-18 10:05:00,57.42,57.57,57.39,57.57,6900.0,56.2853,56.4323,56.2559,56.4323,6900.0
2014-11-18 10:10:00,57.63,57.66,57.5,57.5,8700.0,56.4911,56.5206,56.3637,56.3637,8700.0
2014-11-18 10:15:00,57.5,57.53,57.45,57.49,12300.0,56.3637,56.3931,56.3147,56.3539,12300.0
2014-11-18 10:20:00,57.42,57.42,57.28,57.35,5400.0,56.2853,56.2853,56.1481,56.2167,5400.0
2014-11-18 10:25:00,57.35,57.35,57.22,57.25,24300.0,56.2167,56.2167,56.0893,56.1187,24300.0
2014-11-18 10:30:00,57.27,57.32,57.18,57.18,3600.0,56.1383,56.1873,56.05,56.05,3600.0
2014-11-18 10:35:00,57.17,57.2,57.09,57.2,2400.0,56.0402,56.0696,55.9618,56.0696,2400.0
2014-11-18 10:40:00,57.23,57.23,57.19,57.2,6000.0,56.0991,56.0991,56.0598,56.0696,6000.0
2014-11-18 10:45:00,57.25,57.26,57.19,57.22,6000.0,56.1187,56.1285,56.0598,56.0893,6000.0
2014-11-18 10:50:00,57.28,57.31,57.24,57.29,2700.0,56.1481,56.1775,56.1089,56.1579,2700.0
2014-11-18 10:55:00,57.35,57.37,57.34,57.34,2700.0,56.2167,56.2363,56.2069,56.2069,2700.0
2014-11-18 11:00:00,57.25,57.25,57.25,57.25,300.0,56.1187,56.1187,56.1187,56.1187,300.0
2014-11-18 11:05:00,57.25,57.29,57.22,57.22,3300.0,56.1187,56.1579,56.0893,56.0893,3300.0
2014-11-18 11:10:00,57.2,57.22,57.2,57.22,1800.0,56.0696,56.0893,56.0696,56.0893,1800.0
2014-11-18 11:15:00,57.2,57.2,57.15,57.17,3000.0,56.0696,56.0696,56.0206,56.0402,3000.0
2014-11-18 11:20:00,57.17,57.17,57.04,57.1,1800.0,56.0402,56.0402,55.9128,55.9716,1800.0
2014-11-18 11:25:00,57.04,57.04,56.95,57.0,12300.0,55.9128,55.9128,55.8246,55.8736,12300.0
2014-11-18 11:30:00,57.0,57.01,56.98,57.0,16800.0,55.8736,55.8834,55.854,55.8736,16800.0
2014-11-18 11:35:00,57.03,57.03,56.99,57.02,17700.0,55.903,55.903,55.8638,55.8932,17700.0
2014-11-18 11:40:00,57.02,57.02,57.02,57.02,900.0,55.8932,55.8932,55.8932,55.8932,900.0
2014-11-18 11:45:00,56.99,57.05,56.97,57.03,5700.0,55.8638,55.9226,55.8442,55.903,5700.0
2014-11-18 11:50:00,57.03,57.07,57.03,57.07,2100.0,55.903,55.9422,55.903,55.9422,2100.0
2014-11-18 11:55:00,57.06,57.13,57.01,57.13,15900.0,55.9324,56.001,55.8834,56.001,15900.0
2014-11-18 12:00:00,57.16,57.2,57.13,57.17,5100.0,56.0304,56.0696,56.001,56.0402,5100.0
2014-11-18 12:05:00,57.2,57.2,57.2,57.2,6600.0,56.0696,56.0696,56.0696,56.0696,6600.0
2014-11-18 12:10:00,57.33,57.39,57.31,57.32,6300.0,56.1971,56.2559,56.1775,56.1873,6300.0
2014-11-18 12:15:00,57.29,57.29,57.29,57.29,300.0,56.1579,56.1579,56.1579,56.1579,300.0
2014-11-18 12:20:00,57.29,57.29,57.24,57.24,1500.0,56.1579,56.1579,56.1089,56.1089,1500.0
2014-11-18 12:25:00,57.24,57.28,57.24,57.28,1500.0,56.1089,56.1481,56.1089,56.1481,1500.0
2014-11-18 12:30:00,57.24,57.26,57.24,57.26,600.0,56.1089,56.1285,56.1089,56.1285,600.0
2014-11-18 12:35:00,57.27,57.32,57.27,57.32,1800.0,56.1383,56.1873,56.1383,56.1873,1800.0
2014-11-18 12:40:00,57.37,57.44,57.37,57.38,12600.0,56.2363,56.3049,56.2363,56.2461,12600.0
2014-11-18 12:45:00,57.37,57.43,57.37,57.4,4800.0,56.2363,56.2951,56.2363,56.2657,4800.0
2014-11-18 12:50:00,57.43,57.43,57.37,57.37,4200.0,56.2951,56.2951,56.2363,56.2363,4200.0
2014-11-18 12:55:00,57.42,57.53,57.42,57.53,13500.0,56.2853,56.3931,56.2853,56.3931,13500.0
2014-11-18 13:00:00,57.53,57.58,57.53,57.57,10800.0,56.3931,56.4421,56.3931,56.4323,10800.0
2014-11-18 13:05:00,57.59,57.59,57.59,57.59,300.0,56.4519,56.4519,56.4519,56.4519,300.0
2014-11-18 13:10:00,57.56,57.56,57.5,57.52,3000.0,56.4225,56.4225,56.3637,56.3833,3000.0
2014-11-18 13:15:00,57.5,57.51,57.5,57.51,1200.0,56.3637,56.3735,56.3637,56.3735,1200.0
2014-11-18 13:20:00,57.44,57.52,57.44,57.48,3000.0,56.3049,56.3833,56.3049,56.3441,3000.0
2014-11-18 13:25:00,57.44,57.46,57.42,57.44,3000.0,56.3049,56.3245,56.2853,56.3049,3000.0
2014-11-18 13:30:00,57.41,57.43,57.41,57.43,1200.0,56.2755,56.2951,56.2755,56.2951,1200.0
2014-11-18 13:35:00,57.41,57.44,57.33,57.33,5100.0,56.2755,56.3049,56.1971,56.1971,5100.0
2014-11-18 13:40:00,57.24,57.26,57.23,57.26,1500.0,56.1089,56.1285,56.0991,56.1285,1500.0
2014-11-18 13:45:00,57.23,57.23,57.23,57.23,300.0,56.0991,56.0991,56.0991,56.0991,300.0
2014-11-18 13:50:00,57.27,57.28,57.24,57.28,3000.0,56.1383,56.1481,56.1089,56.1481,3000.0
2014-11-18 13:55:00,57.3,57.31,57.24,57.24,18600.0,56.1677,56.1775,56.1089,56.1089,18600.0
2014-11-18 14:00:00,57.26,57.27,57.23,57.27,1200.0,56.1285,56.1383,56.0991,56.1383,1200.0
2014-11-18 14:05:00,57.24,57.27,57.22,57.22,5100.0,56.1089,56.1383,56.0893,56.0893,5100.0
2014-11-18 14:10:00,57.22,57.23,57.2,57.2,5700.0,56.0893,56.0991,56.0696,56.0696,5700.0
2014-11-18 14:15:00,57.17,57.19,57.17,57.18,1500.0,56.0402,56.0598,56.0402,56.05,1500.0
2014-11-18 14:20:00,57.2,57.2,57.18,57.18,1800.0,56.0696,56.0696,56.05,56.05,1800.0
2014-11-18 14:25:00,57.2,57.2,57.06,57.07,5400.0,56.0696,56.0696,55.9324,55.9422,5400.0
2014-11-18 14:30:00,57.1,57.1,57.06,57.06,1800.0,55.9716,55.9716,55.9324,55.9324,1800.0
2014-11-18 14:35:00,57.16,57.16,57.13,57.13,600.0,56.0304,56.0304,56.001,56.001,600.0
2014-11-18 14:40:00,57.07,57.14,57.07,57.14,1200.0,55.9422,56.0108,55.9422,56.0108,1200.0
2014-11-18 14:45:00,57.15,57.16,57.15,57.16,1800.0,56.0206,56.0304,56.0206,56.0304,1800.0
2014-11-18 14:50:00,57.15,57.15,57.11,57.12,3000.0,56.0206,56.0206,55.9814,55.9912,3000.0
2014-11-18 14:55:00,57.02,57.09,57.02,57.09,4500.0,55.8932,55.9618,55.8932,55.9618,4500.0
2014-11-18 15:00:00,57.1,57.1,57.07,57.07,1500.0,55.9716,55.9716,55.9422,55.9422,1500.0
2014-11-18 15:05:00,57.15,57.16,57.12,57.12,3000.0,56.0206,56.0304,55.9912,55.9912,3000.0
2014-11-18 15:10:00,57.12,57.13,57.08,57.13,3000.0,55.9912,56.001,55.952,56.001,3000.0
2014-11-18 15:15:00,57.08,57.08,57.05,57.05,600.0,55.952,55.952,55.9226,55.9226,600.0
2014-11-18 15:20:00,57.04,57.06,56.98,56.98,5700.0,55.9128,55.9324,55.854,55.854,5700.0
2014-11-18 15:25:00,56.98,57.02,56.98,57.01,11400.0,55.854,55.8932,55.854,55.8834,11400.0
2014-11-18 15:30:00,57.0,57.09,56.99,57.09,30300.0,55.8736,55.9618,55.8638,55.9618,30300.0
2014-11-18 15:35:00,57.12,57.13,57.1,57.13,9000.0,55.9912,56.001,55.9716,56.001,9000.0
2014-11-18 15:40:00,57.13,57.16,57.12,57.12,3900.0,56.001,56.0304,55.9912,55.9912,3900.0
2014-11-18 15:45:00,57.11,57.18,57.11,57.16,7200.0,55.9814,56.05,55.9814,56.0304,7200.0
2014-11-18 15:50:00,57.13,57.18,57.12,57.14,13200.0,56.001,56.05,55.9912,56.0108,13200.0
2014-11-18 15:55:00,57.13,57.18,57.09,57.09,41700.0,56.001,56.05,55.9618,55.9618,41700.0
2014-11-19 09:30:00,57.11,57.11,57.0,57.0,5100.0,55.9814,55.9814,55.8736,55.8736,5100.0
2014-11-19 09:35:00,56.66,56.8,56.5,56.8,9900.0,55.5403,55.6776,55.3835,55.6776,9900.0
2014-11-19 09:40:00,56.93,57.02,56.93,57.02,1500.0,55.805,55.8932,55.805,55.8932,1500.0
2014-11-19 09:45:00,57.1,57.1,56.97,57.04,9000.0,55.9716,55.9716,55.8442,55.9128,9000.0
2014-11-19 09:50:00,56.92,56.98,56.88,56.88,4800.0,55.7952,55.854,55.756,55.756,4800.0
2014-11-19 09:55:00,56.87,56.87,56.65,56.78,42000.0,55.7462,55.7462,55.5305,55.6579,42000.0
2014-11-19 10:00:00,56.89,57.0,56.82,56.92,11700.0,55.7658,55.8736,55.6972,55.7952,11700.0
2014-11-19 10:05:00,56.91,56.92,56.76,56.88,42900.0,55.7854,55.7952,55.6383,55.756,42900.0
2014-11-19 10:10:00,56.86,56.92,56.8,56.88,41700.0,55.7364,55.7952,55.6776,55.756,41700.0
2014-11-19 10:15:00,56.82,57.02,56.81,57.02,3300.0,55.6972,55.8932,55.6874,55.8932,3300.0
2014-11-19 10:20:00,56.99,56.99,56.88,56.91,33000.0,55.8638,55.8638,55.756,55.7854,33000.0
2014-11-19 10:25:00,57.0,57.1,56.91,57.1,8100.0,55.8736,55.9716,55.7854,55.9716,8100.0
2014-11-19 10:30:00,57.09,57.18,57.03,57.15,3300.0,55.9618,56.05,55.903,56.0206,3300.0
2014-11-19 10:35:00,57.06,57.06,56.81,56.86,33000.0,55.9324,55.9324,55.6874,55.7364,33000.0
2014-11-19 10:40:00,56.85,56.87,56.78,56.86,15600.0,55.7266,55.7462,55.6579,55.7364,15600.0
2014-11-19 10:45:00,56.86,56.89,56.84,56.86,4500.0,55.7364,55.7658,55.7168,55.7364,4500.0
2014-11-19 10:50:00,56.78,56.86,56.78,56.8,10500.0,55.6579,55.7364,55.6579,55.6776,10500.0
2014-11-19 10:55:00,56.81,56.81,56.72,56.72,3900.0,55.6874,55.6874,55.5991,55.5991,3900.0
2014-11-19 11:00:00,56.71,56.76,56.61,56.64,9600.0,55.5893,55.6383,55.4913,55.5207,9600.0
2014-11-19 11:05:00,56.64,56.7,56.64,56.67,12600.0,55.5207,55.5795,55.5207,55.5501,12600.0
2014-11-19 11:10:00,56.73,56.77,56.67,56.71,4200.0,55.6089,55.6481,55.5501,55.5893,4200.0
2014-11-19 11:15:00,56.74,56.83,56.69,56.83,7500.0,55.6187,55.707,55.5697,55.707,7500.0
2014-11-19 11:20:00,56.83,57.04,56.83,57.04,4800.0,55.707,55.9128,55.707,55.9128,4800.0
2014-11-19 11:25:00,57.06,57.08,56.99,57.0,7500.0,55.9324,55.952,55.8638,55.8736,7500.0
2014-11-19 11:30:00,57.01,57.07,57.01,57.04,1800.0,55.8834,55.9422,55.8834,55.9128,1800.0
2014-11-19 11:35:00,57.05,57.05,57.02,57.02,600.0,55.9226,55.9226,55.8932,55.8932,600.0
2014-11-19 11:40:00,57.05,57.16,57.05,57.16,4200.0,55.9226,56.0304,55.9226,56.0304,4200.0
2014-11-19 11:45:00,57.22,57.27,57.2,57.21,3900.0,56.0893,56.1383,56.0696,56.0794,3900.0
2014-11-19 11:50:00,57.23,57.27,57.16,57.16,2700.0,56.0991,56.1383,56.0304,56.0304,2700.0
2014-11-19 11:55:00,57.14,57.22,57.12,57.22,2400.0,56.0108,56.0893,55.9912,56.0893,2400.0
2014-11-19 12:00:00,57.26,57.35,57.26,57.35,6900.0,56.1285,56.2167,56.1285,56.2167,6900.0
2014-11-19 12:05:00,57.34,57.42,57.34,57.36,3900.0,56.2069,56.2853,56.2069,56.2265,3900.0
2014-11-19 12:10:00,57.41,57.41,57.37,57.37,6000.0,56.2755,56.2755,56.2363,56.2363,6000.0
2014-11-19 12:15:00,57.38,57.43,57.38,57.43,1200.0,56.2461,56.2951,56.2461,56.2951,1200.0
2014-11-19 12:20:00,57.49,57.49,57.4,57.4,1800.0,56.3539,56.3539,56.2657,56.2657,1800.0
2014-11-19 12:25:00,57.4,57.4,57.4,57.4,600.0,56.2657,56.2657,56.2657,56.2657,600.0
2014-11-19 12:30:00,57.37,57.45,57.37,57.45,900.0,56.2363,56.3147,56.2363,56.3147,900.0
2014-11-19 12:35:00,57.41,57.41,57.41,57.41,300.0,56.2755,56.2755,56.2755,56.2755,300.0
2014-11-19 12:40:00,57.34,57.41,57.33,57.41,1800.0,56.2069,56.2755,56.1971,56.2755,1800.0
2014-11-19 12:45:00,57.39,57.43,57.39,57.43,600.0,56.2559,56.2951,56.2559,56.2951,600.0
2014-11-19 12:50:00,57.43,57.43,57.4,57.42,1500.0,56.2951,56.2951,56.2657,56.2853,1500.0
2014-11-19 12:55:00,57.44,57.47,57.43,57.47,2100.0,56.3049,56.3343,56.2951,56.3343,2100.0
2014-11-19 13:00:00,57.5,57.51,57.5,57.51,1500.0,56.3637,56.3735,56.3637,56.3735,1500.0
2014-11-19 13:05:00,57.42,57.46,57.41,57.46,1200.0,56.2853,56.3245,56.2755,56.3245,1200.0
2014-11-19 13:10:00,57.44,57.46,57.42,57.46,1500.0,56.3049,56.3245,56.2853,56.3245,1500.0
2014-11-19 13:15:00,57.46,57.46,57.46,57.46,0.0,56.3245,56.3245,56.3245,56.3245,0.0
2014-11-19 13:20:00,57.52,57.52,57.48,57.49,1500.0,56.3833,56.3833,56.3441,56.3539,1500.0
2014-11-19 13:25:00,57.5,57.54,57.45,57.45,5100.0,56.3637,56.4029,56.3147,56.3147,5100.0
2014-11-19 13:30:00,57.45,57.45,57.36,57.43,900.0,56.3147,56.3147,56.2265,56.2951,900.0
2014-11-19 13:35:00,57.38,57.43,57.38,57.4,1200.0,56.2461,56.2951,56.2461,56.2657,1200.0
2014-11-19 13:40:00,57.38,57.38,57.38,57.38,300.0,56.2461,56.2461,56.2461,56.2461,300.0
2014-11-19 13:45:00,57.33,57.33,57.26,57.26,900.0,56.1971,56.1971,56.1285,56.1285,900.0
2014-11-19 13:50:00,57.23,57.26,57.23,57.26,5400.0,56.0991,56.1285,56.0991,56.1285,5400.0
2014-11-19 13:55:00,57.25,57.25,57.23,57.23,1200.0,56.1187,56.1187,56.0991,56.0991,1200.0
2014-11-19 14:00:00,57.27,57.46,57.2,57.35,15900.0,56.1383,56.3245,56.0696,56.2167,15900.0
2014-11-19 14:05:00,57.27,57.34,57.27,57.31,2400.0,56.1383,56.2069,56.1383,56.1775,2400.0
2014-11-19 14:10:00,57.29,57.29,57.29,57.29,600.0,56.1579,56.1579,56.1579,56.1579,600.0
2014-11-19 14:15:00,57.34,57.38,57.34,57.34,4500.0,56.2069,56.2461,56.2069,56.2069,4500.0
2014-11-19 14:20:00,57.32,57.32,57.0,57.0,2700.0,56.1873,56.1873,55.8736,55.8736,2700.0
2014-11-19 14:25:00,57.05,57.11,57.03,57.11,2100.0,55.9226,55.9814,55.903,55.9814,2100.0
2014-11-19 14:30:00,57.12,57.17,57.06,57.06,7200.0,55.9912,56.0402,55.9324,55.9324,7200.0
2014-11-19 14:35:00,57.02,57.02,56.77,56.94,18300.0,55.8932,55.8932,55.6481,55.8148,18300.0
2014-11-19 14:40:00,56.9,56.93,56.82,56.93,4200.0,55.7756,55.805,55.6972,55.805,4200.0
2014-11-19 14:45:00,56.9,56.93,56.86,56.86,1500.0,55.7756,55.805,55.7364,55.7364,1500.0
2014-11-19 14:50:00,56.91,56.98,56.89,56.89,3000.0,55.7854,55.854,55.7658,55.7658,3000.0
2014-11-19 14:55:00,56.94,56.94,56.87,56.91,8400.0,55.8148,55.8148,55.7462,55.7854,8400.0
2014-11-19 15:00:00,56.88,56.91,56.88,56.89,1200.0,55.756,55.7854,55.756,55.7658,1200.0
2014-11-19 15:05:00,56.82,56.82,56.82,56.82,300.0,55.6972,55.6972,55.6972,55.6972,300.0
2014-11-19 15:10:00,56.85,56.88,56.78,56.79,4200.0,55.7266,55.756,55.6579,55.6677,4200.0
2014-11-19 15:15:00,56.78,56.84,56.74,56.84,6600.0,55.6579,55.7168,55.6187,55.7168,6600.0
2014-11-19 15:20:00,56.84,56.89,56.8,56.87,7800.0,55.7168,55.7658,55.6776,55.7462,7800.0
2014-11-19 15:25:00,56.82,56.83,56.76,56.76,5400.0,55.6972,55.707,55.6383,55.6383,5400.0
2014-11-19 15:30:00,56.74,56.78,56.72,56.78,1200.0,55.6187,55.6579,55.5991,55.6579,1200.0
2014-11-19 15:35:00,56.83,56.83,56.79,56.79,600.0,55.707,55.707,55.6677,55.6677,600.0
2014-11-19 15:40:00,56.74,56.74,56.54,56.59,4200.0,55.6187,55.6187,55.4227,55.4717,4200.0
2014-11-19 15:45:00,56.65,56.74,56.65,56.68,11400.0,55.5305,55.6187,55.5305,55.5599,11400.0
2014-11-19 15:50:00,56.7,56.76,56.63,56.65,10200.0,55.5795,55.6383,55.5109,55.5305,10200.0
2014-11-19 15:55:00,56.71,56.72,56.62,56.62,19500.0,55.5893,55.5991,55.5011,55.5011,19500.0
2014-11-20 09:30:00,56.61,56.61,56.4,56.5,13500.0,55.4913,55.4913,55.2855,55.3835,13500.0
2014-11-20 09:35:00,56.47,56.5,56.4,56.4,4500.0,55.3541,55.3835,55.2855,55.2855,4500.0
2014-11-20 09:40:00,56.48,56.53,56.48,56.53,1200.0,55.3639,55.4129,55.3639,55.4129,1200.0
2014-11-20 09:45:00,56.52,56.75,56.52,56.75,4200.0,55.4031,55.6285,55.4031,55.6285,4200.0
2014-11-20 09:50:00,56.78,57.04,56.78,56.93,23100.0,55.6579,55.9128,55.6579,55.805,23100.0
2014-11-20 09:55:00,56.97,57.2,56.97,57.2,10200.0,55.8442,56.0696,55.8442,56.0696,10200.0
2014-11-20 10:00:00,57.18,57.26,57.11,57.18,19200.0,56.05,56.1285,55.9814,56.05,19200.0
2014-11-20 10:05:00,57.21,57.29,57.21,57.29,1500.0,56.0794,56.1579,56.0794,56.1579,1500.0
2014-11-20 10:10:00,57.23,57.24,57.15,57.21,6900.0,56.0991,56.1089,56.0206,56.0794,6900.0
2014-11-20 10:15:00,57.21,57.27,57.12,57.12,12600.0,56.0794,56.1383,55.9912,55.9912,12600.0
2014-11-20 10:20:00,57.07,57.09,57.06,57.09,1800.0,55.9422,55.9618,55.9324,55.9618,1800.0
2014-11-20 10:25:00,57.11,57.13,57.02,57.02,3600.0,55.9814,56.001,55.8932,55.8932,3600.0
2014-11-20 10:30:00,57.08,57.08,57.05,57.05,900.0,55.952,55.952,55.9226,55.9226,900.0
2014-11-20 10:35:00,57.08,57.16,57.03,57.07,29700.0,55.952,56.0304,55.903,55.9422,29700.0
2014-11-20 10:40:00,57.06,57.2,57.06,57.2,7500.0,55.9324,56.0696,55.9324,56.0696,7500.0
2014-11-20 10:45:00,57.18,57.19,57.04,57.05,3000.0,56.05,56.0598,55.9128,55.9226,3000.0
2014-11-20 10:50:00,57.12,57.14,57.09,57.09,3000.0,55.9912,56.0108,55.9618,55.9618,3000.0
2014-11-20 10:55:00,57.13,57.14,57.07,57.14,4200.0,56.001,56.0108,55.9422,56.0108,4200.0
2014-11-20 11:00:00,57.16,57.3,57.16,57.27,7500.0,56.0304,56.1677,56.0304,56.1383,7500.0
2014-11-20 11:05:00,57.21,57.25,57.21,57.24,3600.0,56.0794,56.1187,56.0794,56.1089,3600.0
2014-11-20 11:10:00,57.33,57.4,57.33,57.4,3600.0,56.1971,56.2657,56.1971,56.2657,3600.0
2014-11-20 11:15:00,57.38,57.47,57.37,57.47,1800.0,56.2461,56.3343,56.2363,56.3343,1800.0
2014-11-20 11:20:00,57.42,57.44,57.42,57.44,1800.0,56.2853,56.3049,56.2853,56.3049,1800.0
2014-11-20 11:25:00,57.49,57.49,57.49,57.49,1500.0,56.3539,56.3539,56.3539,56.3539,1500.0
2014-11-20 11:30:00,57.43,57.44,57.39,57.44,2700.0,56.2951,56.3049,56.2559,56.3049,2700.0
2014-11-20 11:35:00,57.47,57.47,57.46,57.47,600.0,56.3343,56.3343,56.3245,56.3343,600.0
2014-11-20 11:40:00,57.37,57.37,57.23,57.24,4200.0,56.2363,56.2363,56.0991,56.1089,4200.0
2014-11-20 11:45:00,57.24,57.24,57.24,57.24,0.0,56.1089,56.1089,56.1089,56.1089,0.0
2014-11-20 11:50:00,57.35,57.36,57.33,57.33,2100.0,56.2167,56.2265,56.1971,56.1971,2100.0
2014-11-20 11:55:00,57.38,57.39,57.35,57.35,900.0,56.2461,56.2559,56.2167,56.2167,900.0
2014-11-20 12:00:00,57.38,57.38,57.38,57.38,600.0,56.2461,56.2461,56.2461,56.2461,600.0
2014-11-20 12:05:00,57.39,57.39,57.28,57.28,3600.0,56.2559,56.2559,56.1481,56.1481,3600.0
2014-11-20 12:10:00,57.33,57.33,57.32,57.33,900.0,56.1971,56.1971,56.1873,56.1971,900.0
2014-11-20 12:15:00,57.36,57.48,57.36,57.48,4800.0,56.2265,56.3441,56.2265,56.3441,4800.0
2014-11-20 12:20:00,57.45,57.45,57.41,57.42,4500.0,56.3147,56.3147,56.2755,56.2853,4500.0
2014-11-20 12:25:00,57.43,57.43,57.4,57.4,2700.0,56.2951,56.2951,56.2657,56.2657,2700.0
2014-11-20 12:30:00,57.43,57.47,57.38,57.43,5100.0,56.2951,56.3343,56.2461,56.2951,5100.0
2014-11-20 12:35:00,57.41,57.42,57.4,57.42,1800.0,56.2755,56.2853,56.2657,56.2853,1800.0
2014-11-20 12:40:00,57.37,57.37,57.31,57.31,2400.0,56.2363,56.2363,56.1775,56.1775,2400.0
2014-11-20 12:45:00,57.28,57.43,57.28,57.43,4200.0,56.1481,56.2951,56.1481,56.2951,4200.0
2014-11-20 12:50:00,57.41,57.43,57.38,57.38,4200.0,56.2755,56.2951,56.2461,56.2461,4200.0
2014-11-20 12:55:00,57.41,57.41,57.38,57.38,1800.0,56.2755,56.2755,56.2461,56.2461,1800.0
2014-11-20 13:00:00,57.41,57.5,57.4,57.5,1800.0,56.2755,56.3637,56.2657,56.3637,1800.0
2014-11-20 13:05:00,57.46,57.47,57.46,57.46,3300.0,56.3245,56.3343,56.3245,56.3245,3300.0
2014-11-20 13:10:00,57.48,57.5,57.37,57.38,3000.0,56.3441,56.3637,56.2363,56.2461,3000.0
2014-11-20 13:15:00,57.33,57.38,57.33,57.38,3900.0,56.1971,56.2461,56.1971,56.2461,3900.0
2014-11-20 13:20:00,57.33,57.35,57.26,57.26,1200.0,56.1971,56.2167,56.1285,56.1285,1200.0
2014-11-20 13:25:00,57.32,57.39,57.32,57.33,2400.0,56.1873,56.2559,56.1873,56.1971,2400.0
2014-11-20 13:30:00,57.35,57.35,57.35,57.35,300.0,56.2167,56.2167,56.2167,56.2167,300.0
2014-11-20 13:35:00,57.35,57.37,57.31,57.37,1200.0,56.2167,56.2363,56.1775,56.2363,1200.0
2014-11-20 13:40:00,57.28,57.33,57.27,57.27,2400.0,56.1481,56.1971,56.1383,56.1383,2400.0
2014-11-20 13:45:00,57.3,57.31,57.24,57.29,2700.0,56.1677,56.1775,56.1089,56.1579,2700.0
2014-11-20 13:50:00,57.32,57.36,57.28,57.36,13500.0,56.1873,56.2265,56.1481,56.2265,13500.0
2014-11-20 13:55:00,57.34,57.35,57.33,57.35,1200.0,56.2069,56.2167,56.1971,56.2167,1200.0
2014-11-20 14:00:00,57.37,57.43,57.37,57.39,1800.0,56.2363,56.2951,56.2363,56.2559,1800.0
2014-11-20 14:05:00,57.34,57.37,57.34,57.37,600.0,56.2069,56.2363,56.2069,56.2363,600.0
2014-11-20 14:10:00,57.37,57.41,57.37,57.41,1500.0,56.2363,56.2755,56.2363,56.2755,1500.0
2014-11-20 14:15:00,57.43,57.48,57.39,57.39,5100.0,56.2951,56.3441,56.2559,56.2559,5100.0
2014-11-20 14:20:00,57.45,57.45,57.38,57.38,1500.0,56.3147,56.3147,56.2461,56.2461,1500.0
2014-11-20 14:25:00,57.41,57.43,57.41,57.42,1200.0,56.2755,56.2951,56.2755,56.2853,1200.0
2014-11-20 14:30:00,57.41,57.41,57.36,57.36,2400.0,56.2755,56.2755,56.2265,56.2265,2400.0
2014-11-20 14:35:00,57.4,57.4,57.31,57.31,2700.0,56.2657,56.2657,56.1775,56.1775,2700.0
2014-11-20 14:40:00,57.32,57.35,57.3,57.3,4800.0,56.1873,56.2167,56.1677,56.1677,4800.0
2014-11-20 14:45:00,57.27,57.3,57.27,57.3,900.0,56.1383,56.1677,56.1383,56.1677,900.0
2014-11-20 14:50:00,57.33,57.39,57.33,57.36,2400.0,56.1971,56.2559,56.1971,56.2265,2400.0
2014-11-20 14:55:00,57.31,57.34,57.31,57.31,1200.0,56.1775,56.2069,56.1775,56.1775,1200.0
2014-11-20 15:00:00,57.27,57.3,57.25,57.26,1500.0,56.1383,56.1677,56.1187,56.1285,1500.0
2014-11-20 15:05:00,57.3,57.34,57.29,57.29,5100.0,56.1677,56.2069,56.1579,56.1579,5100.0
2014-11-20 15:10:00,57.3,57.3,57.24,57.24,2400.0,56.1677,56.1677,56.1089,56.1089,2400.0
2014-11-20 15:15:00,57.23,57.28,57.22,57.28,9600.0,56.0991,56.1481,56.0893,56.1481,9600.0
2014-11-20 15:20:00,57.26,57.26,57.25,57.26,1200.0,56.1285,56.1285,56.1187,56.1285,1200.0
2014-11-20 15:25:00,57.29,57.34,57.29,57.34,4500.0,56.1579,56.2069,56.1579,56.2069,4500.0
2014-11-20 15:30:00,57.33,57.33,57.29,57.33,3900.0,56.1971,56.1971,56.1579,56.1971,3900.0
2014-11-20 15:35:00,57.31,57.33,57.29,57.33,5100.0,56.1775,56.1971,56.1579,56.1971,5100.0
2014-11-20 15:40:00,57.36,57.4,57.36,57.38,4800.0,56.2265,56.2657,56.2265,56.2461,4800.0
2014-11-20 15:45:00,57.37,57.41,57.32,57.4,10800.0,56.2363,56.2755,56.1873,56.2657,10800.0
2014-11-20 15:50:00,57.41,57.45,57.38,57.42,20400.0,56.2755,56.3147,56.2461,56.2853,20400.0
2014-11-20 15:55:00,57.39,57.53,57.39,57.51,67500.0,56.2559,56.3931,56.2559,56.3735,67500.0
2014-11-21 09:30:00,58.33,58.58,58.16,58.38,47700.0,57.1773,57.4224,57.0107,57.2263,47700.0
2014-11-21 09:35:00,58.28,58.29,58.1,58.1,5100.0,57.1283,57.1381,56.9519,56.9519,5100.0
2014-11-21 09:40:00,58.08,58.11,57.86,57.99,10200.0,56.9323,56.9617,56.7166,56.844,10200.0
2014-11-21 09:45:00,58.01,58.02,57.82,57.88,69600.0,56.8636,56.8734,56.6774,56.7362,69600.0
2014-11-21 09:50:00,57.89,57.99,57.83,57.93,12300.0,56.746,56.844,56.6872,56.7852,12300.0
2014-11-21 09:55:00,57.8,57.9,57.8,57.9,3600.0,56.6578,56.7558,56.6578,56.7558,3600.0
2014-11-21 10:00:00,58.03,58.14,58.0,58.07,8700.0,56.8832,56.9911,56.8538,56.9225,8700.0
2014-11-21 10:05:00,58.01,58.08,57.95,57.99,11100.0,56.8636,56.9323,56.8048,56.844,11100.0
2014-11-21 10:10:00,58.04,58.11,58.02,58.05,7200.0,56.893,56.9617,56.8734,56.9028,7200.0
2014-11-21 10:15:00,58.13,58.19,58.1,58.18,17700.0,56.9813,57.0401,56.9519,57.0303,17700.0
2014-11-21 10:20:00,58.18,58.18,58.18,58.18,0.0,57.0303,57.0303,57.0303,57.0303,0.0
2014-11-21 10:25:00,58.33,58.37,58.33,58.34,8100.0,57.1773,57.2165,57.1773,57.1871,8100.0
2014-11-21 10:30:00,58.34,58.34,58.28,58.28,1800.0,57.1871,57.1871,57.1283,57.1283,1800.0
2014-11-21 10:35:00,58.2,58.24,58.15,58.23,3900.0,57.0499,57.0891,57.0009,57.0793,3900.0
2014-11-21 10:40:00,58.18,58.23,58.18,58.22,3900.0,57.0303,57.0793,57.0303,57.0695,3900.0
2014-11-21 10:45:00,58.17,58.17,58.08,58.08,7200.0,57.0205,57.0205,56.9323,56.9323,7200.0
2014-11-21 10:50:00,58.07,58.07,57.99,57.99,1800.0,56.9225,56.9225,56.844,56.844,1800.0
2014-11-21 10:55:00,57.99,57.99,57.83,57.88,5700.0,56.844,56.844,56.6872,56.7362,5700.0
2014-11-21 11:00:00,57.87,57.9,57.78,57.78,9600.0,56.7264,56.7558,56.6382,56.6382,9600.0
2014-11-21 11:05:00,57.78,57.79,57.67,57.76,20100.0,56.6382,56.648,56.5304,56.6186,20100.0
2014-11-21 11:10:00,57.8,58.08,57.8,58.06,63600.0,56.6578,56.9323,56.6578,56.9127,63600.0
2014-11-21 11:15:00,58.07,58.1,58.07,58.08,14400.0,56.9225,56.9519,56.9225,56.9323,14400.0
2014-11-21 11:20:00,58.09,58.13,58.07,58.11,11400.0,56.9421,56.9813,56.9225,56.9617,11400.0
2014-11-21 11:25:00,58.12,58.12,58.06,58.06,1500.0,56.9715,56.9715,56.9127,56.9127,1500.0
2014-11-21 11:30:00,58.01,58.06,58.01,58.06,2400.0,56.8636,56.9127,56.8636,56.9127,2400.0
2014-11-21 11:35:00,58.02,58.02,58.02,58.02,300.0,56.8734,56.8734,56.8734,56.8734,300.0
2014-11-21 11:40:00,58.01,58.06,58.01,58.03,2100.0,56.8636,56.9127,56.8636,56.8832,2100.0
2014-11-21 11:45:00,58.02,58.06,58.02,58.06,2100.0,56.8734,56.9127,56.8734,56.9127,2100.0
2014-11-21 11:50:00,57.99,58.01,57.97,58.01,3000.0,56.844,56.8636,56.8244,56.8636,3000.0
2014-11-21 11:55:00,57.99,58.01,57.94,57.97,11400.0,56.844,56.8636,56.795,56.8244,11400.0
2014-11-21 12:00:00,57.97,58.04,57.95,58.02,15000.0,56.8244,56.893,56.8048,56.8734,15000.0
2014-11-21 12:05:00,57.99,58.02,57.99,58.02,1200.0,56.844,56.8734,56.844,56.8734,1200.0
2014-11-21 12:10:00,58.0,58.01,57.99,57.99,4500.0,56.8538,56.8636,56.844,56.844,4500.0
2014-11-21 12:15:00,57.99,58.09,57.94,58.06,12300.0,56.844,56.9421,56.795,56.9127,12300.0
2014-11-21 12:20:00,58.06,58.06,58.06,58.06,0.0,56.9127,56.9127,56.9127,56.9127,0.0
2014-11-21 12:25:00,58.08,58.17,58.08,58.17,2400.0,56.9323,57.0205,56.9323,57.0205,2400.0
2014-11-21 12:30:00,58.23,58.23,58.2,58.2,4500.0,57.0793,57.0793,57.0499,57.0499,4500.0
2014-11-21 12:35:00,58.19,58.19,58.19,58.19,1200.0,57.0401,57.0401,57.0401,57.0401,1200.0
2014-11-21 12:40:00,58.22,58.36,58.22,58.36,12300.0,57.0695,57.2067,57.0695,57.2067,12300.0
2014-11-21 12:45:00,58.39,58.41,58.35,58.35,1500.0,57.2361,57.2557,57.1969,57.1969,1500.0
2014-11-21 12:50:00,58.34,58.34,58.28,58.29,24000.0,57.1871,57.1871,57.1283,57.1381,24000.0
2014-11-21 12:55:00,58.29,58.29,58.29,58.29,0.0,57.1381,57.1381,57.1381,57.1381,0.0
2014-11-21 13:00:00,58.29,58.33,58.29,58.33,12900.0,57.1381,57.1773,57.1381,57.1773,12900.0
2014-11-21 13:05:00,58.39,58.4,58.35,58.35,1500.0,57.2361,57.2459,57.1969,57.1969,1500.0
2014-11-21 13:10:00,58.36,58.39,58.36,58.37,900.0,57.2067,57.2361,57.2067,57.2165,900.0
2014-11-21 13:15:00,58.32,58.34,58.25,58.31,3900.0,57.1675,57.1871,57.0989,57.1577,3900.0
2014-11-21 13:20:00,58.31,58.31,58.31,58.31,0.0,57.1577,57.1577,57.1577,57.1577,0.0
2014-11-21 13:25:00,58.25,58.25,58.06,58.14,5400.0,57.0989,57.0989,56.9127,56.9911,5400.0
2014-11-21 13:30:00,58.09,58.12,58.09,58.12,600.0,56.9421,56.9715,56.9421,56.9715,600.0
2014-11-21 13:35:00,58.17,58.2,58.15,58.15,5700.0,57.0205,57.0499,57.0009,57.0009,5700.0
2014-11-21 13:40:00,58.22,58.25,58.18,58.25,7800.0,57.0695,57.0989,57.0303,57.0989,7800.0
2014-11-21 13:45:00,58.23,58.28,58.23,58.25,6300.0,57.0793,57.1283,57.0793,57.0989,6300.0
2014-11-21 13:50:00,58.3,58.3,58.24,58.27,4200.0,57.1479,57.1479,57.0891,57.1185,4200.0
2014-11-21 13:55:00,58.33,58.33,58.09,58.09,7800.0,57.1773,57.1773,56.9421,56.9421,7800.0
2014-11-21 14:00:00,58.16,58.2,58.16,58.19,3300.0,57.0107,57.0499,57.0107,57.0401,3300.0
2014-11-21 14:05:00,58.18,58.21,58.14,58.21,9300.0,57.0303,57.0597,56.9911,57.0597,9300.0
2014-11-21 14:10:00,58.18,58.18,58.02,58.05,7500.0,57.0303,57.0303,56.8734,56.9028,7500.0
2014-11-21 14:15:00,58.07,58.07,58.03,58.03,7200.0,56.9225,56.9225,56.8832,56.8832,7200.0
2014-11-21 14:20:00,58.0,58.0,57.94,57.96,14700.0,56.8538,56.8538,56.795,56.8146,14700.0
2014-11-21 14:25:00,57.95,57.95,57.91,57.92,9900.0,56.8048,56.8048,56.7656,56.7754,9900.0
2014-11-21 14:30:00,57.86,57.95,57.76,57.94,44100.0,56.7166,56.8048,56.6186,56.795,44100.0
2014-11-21 14:35:00,57.92,57.98,57.91,57.98,33900.0,56.7754,56.8342,56.7656,56.8342,33900.0
2014-11-21 14:40:00,58.04,58.12,58.04,58.05,7800.0,56.893,56.9715,56.893,56.9028,7800.0
2014-11-21 14:45:00,58.04,58.11,58.04,58.11,6300.0,56.893,56.9617,56.893,56.9617,6300.0
2014-11-21 14:50:00,58.1,58.15,58.08,58.15,2700.0,56.9519,57.0009,56.9323,57.0009,2700.0
2014-11-21 14:55:00,58.12,58.12,58.05,58.1,4200.0,56.9715,56.9715,56.9028,56.9519,4200.0
2014-11-21 15:00:00,58.13,58.16,58.1,58.11,6900.0,56.9813,57.0107,56.9519,56.9617,6900.0
2014-11-21 15:05:00,58.11,58.13,58.09,58.09,2400.0,56.9617,56.9813,56.9421,56.9421,2400.0
2014-11-21 15:10:00,58.07,58.1,58.0,58.07,18600.0,56.9225,56.9519,56.8538,56.9225,18600.0
2014-11-21 15:15:00,58.07,58.07,58.0,58.03,1800.0,56.9225,56.9225,56.8538,56.8832,1800.0
2014-11-21 15:20:00,58.08,58.08,58.04,58.05,3300.0,56.9323,56.9323,56.893,56.9028,3300.0
2014-11-21 15:25:00,58.07,58.11,58.02,58.11,3000.0,56.9225,56.9617,56.8734,56.9617,3000.0
2014-11-21 15:30:00,58.09,58.19,58.08,58.15,4200.0,56.9421,57.0401,56.9323,57.0009,4200.0
2014-11-21 15:35:00,58.14,58.18,58.08,58.08,4800.0,56.9911,57.0303,56.9323,56.9323,4800.0
2014-11-21 15:40:00,58.08,58.09,58.03,58.09,7200.0,56.9323,56.9421,56.8832,56.9421,7200.0
2014-11-21 15:45:00,58.1,58.13,58.04,58.09,9600.0,56.9519,56.9813,56.893,56.9421,9600.0
2014-11-21 15:50:00,58.12,58.17,58.01,58.01,17100.0,56.9715,57.0205,56.8636,56.8636,17100.0
2014-11-21 15:55:00,58.02,58.04,57.99,58.02,56400.0,56.8734,56.893,56.844,56.8734,56400.0
2014-11-24 09:30:00,58.33,58.75,58.33,58.68,34200.0,57.1773,57.589,57.1773,57.5204,34200.0
2014-11-24 09:35:00,58.73,58.95,58.73,58.95,55800.0,57.5694,57.7851,57.5694,57.7851,55800.0
2014-11-24 09:40:00,58.89,59.02,58.82,59.0,27900.0,57.7262,57.8537,57.6576,57.8341,27900.0
2014-11-24 09:45:00,59.0,59.06,58.96,59.06,19800.0,57.8341,57.8929,57.7949,57.8929,19800.0
2014-11-24 09:50:00,59.12,59.23,59.11,59.18,59100.0,57.9517,58.0595,57.9419,58.0105,59100.0
2014-11-24 09:55:00,59.24,59.24,59.02,59.03,33600.0,58.0693,58.0693,57.8537,57.8635,33600.0
2014-11-24 10:00:00,59.08,59.18,59.08,59.14,17400.0,57.9125,58.0105,57.9125,57.9713,17400.0
2014-11-24 10:05:00,59.14,59.22,59.11,59.11,51300.0,57.9713,58.0497,57.9419,57.9419,51300.0
2014-11-24 10:10:00,59.06,59.2,59.05,59.17,18300.0,57.8929,58.0301,57.8831,58.0007,18300.0
2014-11-24 10:15:00,59.17,59.17,59.02,59.06,24600.0,58.0007,58.0007,57.8537,57.8929,24600.0
2014-11-24 10:20:00,58.99,59.09,58.93,59.09,8400.0,57.8243,57.9223,57.7655,57.9223,8400.0
2014-11-24 10:25:00,59.09,59.09,59.0,59.04,3300.0,57.9223,57.9223,57.8341,57.8733,3300.0
2014-11-24 10:30:00,59.03,59.03,58.92,58.92,2700.0,57.8635,57.8635,57.7557,57.7557,2700.0
2014-11-24 10:35:00,58.91,58.92,58.81,58.88,15300.0,57.7459,57.7557,57.6478,57.7164,15300.0
2014-11-24 10:40:00,58.85,58.95,58.84,58.84,6900.0,57.687,57.7851,57.6772,57.6772,6900.0
2014-11-24 10:45:00,58.85,58.85,58.72,58.73,58200.0,57.687,57.687,57.5596,57.5694,58200.0
2014-11-24 10:50:00,58.73,58.81,58.72,58.81,4500.0,57.5694,57.6478,57.5596,57.6478,4500.0
2014-11-24 10:55:00,58.84,58.96,58.84,58.9,30600.0,57.6772,57.7949,57.6772,57.7361,30600.0
2014-11-24 11:00:00,58.86,58.88,58.84,58.84,3000.0,57.6968,57.7164,57.6772,57.6772,3000.0
2014-11-24 11:05:00,58.82,58.87,58.82,58.87,1200.0,57.6576,57.7066,57.6576,57.7066,1200.0
2014-11-24 11:10:00,58.88,58.89,58.83,58.83,18900.0,57.7164,57.7262,57.6674,57.6674,18900.0
2014-11-24 11:15:00,58.83,58.83,58.79,58.79,5100.0,57.6674,57.6674,57.6282,57.6282,5100.0
2014-11-24 11:20:00,58.81,58.85,58.75,58.75,15900.0,57.6478,57.687,57.589,57.589,15900.0
2014-11-24 11:25:00,58.84,58.86,58.82,58.86,1800.0,57.6772,57.6968,57.6576,57.6968,1800.0
2014-11-24 11:30:00,58.89,58.89,58.89,58.89,900.0,57.7262,57.7262,57.7262,57.7262,900.0
2014-11-24 11:35:00,58.89,58.9,58.89,58.9,900.0,57.7262,57.7361,57.7262,57.7361,900.0
2014-11-24 11:40:00,58.9,59.05,58.89,59.05,11100.0,57.7361,57.8831,57.7262,57.8831,11100.0
2014-11-24 11:45:00,59.08,59.14,59.08,59.13,21000.0,57.9125,57.9713,57.9125,57.9615,21000.0
2014-11-24 11:50:00,59.1,59.1,59.03,59.03,1500.0,57.9321,57.9321,57.8635,57.8635,1500.0
2014-11-24 11:55:00,59.04,59.04,59.03,59.04,900.0,57.8733,57.8733,57.8635,57.8733,900.0
2014-11-24 12:00:00,59.12,59.13,59.07,59.12,4500.0,57.9517,57.9615,57.9027,57.9517,4500.0
2014-11-24 12:05:00,59.18,59.18,59.14,59.17,5400.0,58.0105,58.0105,57.9713,58.0007,5400.0
2014-11-24 12:10:00,59.2,59.22,59.19,59.22,9900.0,58.0301,58.0497,58.0203,58.0497,9900.0
2014-11-24 12:15:00,59.22,59.22,59.14,59.19,5400.0,58.0497,58.0497,57.9713,58.0203,5400.0
2014-11-24 12:20:00,59.23,59.23,59.18,59.18,3000.0,58.0595,58.0595,58.0105,58.0105,3000.0
2014-11-24 12:25:00,59.17,59.2,59.16,59.2,4200.0,58.0007,58.0301,57.9909,58.0301,4200.0
2014-11-24 12:30:00,59.2,59.2,59.13,59.15,3600.0,58.0301,58.0301,57.9615,57.9811,3600.0
2014-11-24 12:35:00,59.15,59.2,59.15,59.2,900.0,57.9811,58.0301,57.9811,58.0301,900.0
2014-11-24 12:40:00,59.16,59.16,59.14,59.14,600.0,57.9909,57.9909,57.9713,57.9713,600.0
2014-11-24 12:45:00,59.15,59.18,59.14,59.15,7200.0,57.9811,58.0105,57.9713,57.9811,7200.0
2014-11-24 12:50:00,59.16,59.18,59.12,59.12,6300.0,57.9909,58.0105,57.9517,57.9517,6300.0
2014-11-24 12:55:00,59.08,59.08,59.02,59.05,2400.0,57.9125,57.9125,57.8537,57.8831,2400.0
2014-11-24 13:00:00,59.11,59.14,59.08,59.08,3300.0,57.9419,57.9713,57.9125,57.9125,3300.0
2014-11-24 13:05:00,59.11,59.11,59.08,59.11,2700.0,57.9419,57.9419,57.9125,57.9419,2700.0
2014-11-24 13:10:00,59.13,59.18,59.1,59.1,7500.0,57.9615,58.0105,57.9321,57.9321,7500.0
2014-11-24 13:15:00,59.1,59.1,59.1,59.1,0.0,57.9321,57.9321,57.9321,57.9321,0.0
2014-11-24 13:20:00,59.14,59.14,59.13,59.13,1800.0,57.9713,57.9713,57.9615,57.9615,1800.0
2014-11-24 13:25:00,59.15,59.15,59.1,59.11,4500.0,57.9811,57.9811,57.9321,57.9419,4500.0
2014-11-24 13:30:00,59.14,59.14,59.13,59.13,1200.0,57.9713,57.9713,57.9615,57.9615,1200.0
2014-11-24 13:35:00,59.15,59.16,59.15,59.16,600.0,57.9811,57.9909,57.9811,57.9909,600.0
2014-11-24 13:40:00,59.16,59.16,59.1,59.1,2400.0,57.9909,57.9909,57.9321,57.9321,2400.0
2014-11-24 13:45:00,59.05,59.09,59.05,59.07,2700.0,57.8831,57.9223,57.8831,57.9027,2700.0
2014-11-24 13:50:00,59.1,59.13,59.1,59.13,1200.0,57.9321,57.9615,57.9321,57.9615,1200.0
2014-11-24 13:55:00,59.11,59.11,59.08,59.08,1500.0,57.9419,57.9419,57.9125,57.9125,1500.0
2014-11-24 14:00:00,59.14,59.18,59.14,59.17,3000.0,57.9713,58.0105,57.9713,58.0007,3000.0
2014-11-24 14:05:00,59.18,59.21,59.16,59.16,3900.0,58.0105,58.0399,57.9909,57.9909,3900.0
2014-11-24 14:10:00,59.14,59.15,59.12,59.12,2700.0,57.9713,57.9811,57.9517,57.9517,2700.0
2014-11-24 14:15:00,59.14,59.18,59.14,59.15,1200.0,57.9713,58.0105,57.9713,57.9811,1200.0
2014-11-24 14:20:00,59.2,59.2,59.18,59.2,2100.0,58.0301,58.0301,58.0105,58.0301,2100.0
2014-11-24 14:25:00,59.18,59.22,59.15,59.22,5400.0,58.0105,58.0497,57.9811,58.0497,5400.0
2014-11-24 14:30:00,59.24,59.24,59.19,59.21,2700.0,58.0693,58.0693,58.0203,58.0399,2700.0
2014-11-24 14:35:00,59.18,59.18,59.13,59.16,3000.0,58.0105,58.0105,57.9615,57.9909,3000.0
2014-11-24 14:40:00,59.22,59.22,59.22,59.22,2400.0,58.0497,58.0497,58.0497,58.0497,2400.0
2014-11-24 14:45:00,59.22,59.29,59.22,59.29,3300.0,58.0497,58.1183,58.0497,58.1183,3300.0
2014-11-24 14:50:00,59.29,59.29,59.22,59.26,6300.0,58.1183,58.1183,58.0497,58.0889,6300.0
2014-11-24 14:55:00,59.25,59.29,59.2,59.2,2700.0,58.0791,58.1183,58.0301,58.0301,2700.0
2014-11-24 15:00:00,59.26,59.28,59.22,59.23,1800.0,58.0889,58.1085,58.0497,58.0595,1800.0
2014-11-24 15:05:00,59.21,59.25,59.21,59.25,1800.0,58.0399,58.0791,58.0399,58.0791,1800.0
2014-11-24 15:10:00,59.28,59.32,59.28,59.28,1800.0,58.1085,58.1478,58.1085,58.1085,1800.0
2014-11-24 15:15:00,59.23,59.23,59.17,59.17,600.0,58.0595,58.0595,58.0007,58.0007,600.0
2014-11-24 15:20:00,59.19,59.28,59.19,59.28,2100.0,58.0203,58.1085,58.0203,58.1085,2100.0
2014-11-24 15:25:00,59.28,59.29,59.24,59.29,6000.0,58.1085,58.1183,58.0693,58.1183,6000.0
2014-11-24 15:30:00,59.28,59.32,59.28,59.3,8400.0,58.1085,58.1478,58.1085,58.1281,8400.0
2014-11-24 15:35:00,59.29,59.33,59.27,59.32,13800.0,58.1183,58.1576,58.0987,58.1478,13800.0
2014-11-24 15:40:00,59.33,59.34,59.29,59.34,6000.0,58.1576,58.1674,58.1183,58.1674,6000.0
2014-11-24 15:45:00,59.34,59.38,59.3,59.3,10500.0,58.1674,58.2066,58.1281,58.1281,10500.0
2014-11-24 15:50:00,59.31,59.41,59.31,59.4,14100.0,58.1379,58.236,58.1379,58.2262,14100.0
2014-11-24 15:55:00,59.38,59.41,59.34,59.41,43500.0,58.2066,58.236,58.1674,58.236,43500.0
2014-11-25 09:30:00,59.67,59.73,59.45,59.59,64500.0,58.4908,58.5496,58.2752,58.4124,64500.0
2014-11-25 09:35:00,59.56,59.82,59.41,59.74,20700.0,58.383,58.6379,58.236,58.5595,20700.0
2014-11-25 09:40:00,59.53,59.55,59.48,59.48,4800.0,58.3536,58.3732,58.3046,58.3046,4800.0
2014-11-25 09:45:00,59.53,59.53,59.33,59.36,5400.0,58.3536,58.3536,58.1576,58.187,5400.0
2014-11-25 09:50:00,59.43,59.51,59.25,59.25,29700.0,58.2556,58.334,58.0791,58.0791,29700.0
2014-11-25 09:55:00,59.33,59.34,59.22,59.22,2100.0,58.1576,58.1674,58.0497,58.0497,2100.0
2014-11-25 10:00:00,59.23,59.23,58.87,58.87,5700.0,58.0595,58.0595,57.7066,57.7066,5700.0
2014-11-25 10:05:00,58.96,59.01,58.8,58.87,30300.0,57.7949,57.8439,57.638,57.7066,30300.0
2014-11-25 10:10:00,58.9,59.15,58.89,59.15,15000.0,57.7361,57.9811,57.7262,57.9811,15000.0
2014-11-25 10:15:00,59.1,59.13,58.93,58.93,24600.0,57.9321,57.9615,57.7655,57.7655,24600.0
2014-11-25 10:20:00,58.85,58.96,58.85,58.89,3000.0,57.687,57.7949,57.687,57.7262,3000.0
2014-11-25 10:25:00,58.83,59.03,58.79,58.98,16200.0,57.6674,57.8635,57.6282,57.8145,16200.0
2014-11-25 10:30:00,58.99,59.06,58.91,58.96,9000.0,57.8243,57.8929,57.7459,57.7949,9000.0
2014-11-25 10:35:00,58.99,59.09,58.96,58.98,16500.0,57.8243,57.9223,57.7949,57.8145,16500.0
2014-11-25 10:40:00,58.93,59.08,58.91,59.06,6300.0,57.7655,57.9125,57.7459,57.8929,6300.0
2014-11-25 10:45:00,58.95,59.08,58.93,58.93,7200.0,57.7851,57.9125,57.7655,57.7655,7200.0
2014-11-25 10:50:00,58.96,58.99,58.8,58.8,7500.0,57.7949,57.8243,57.638,57.638,7500.0
2014-11-25 10:55:00,58.79,58.8,58.7,58.7,8700.0,57.6282,57.638,57.54,57.54,8700.0
2014-11-25 11:00:00,58.77,58.77,58.64,58.73,6300.0,57.6086,57.6086,57.4812,57.5694,6300.0
2014-11-25 11:05:00,58.73,58.73,58.65,58.65,2400.0,57.5694,57.5694,57.491,57.491,2400.0
2014-11-25 11:10:00,58.69,58.69,58.64,58.68,3600.0,57.5302,57.5302,57.4812,57.5204,3600.0
2014-11-25 11:15:00,58.67,58.72,58.66,58.72,2100.0,57.5106,57.5596,57.5008,57.5596,2100.0
2014-11-25 11:20:00,58.74,58.79,58.7,58.73,5400.0,57.5792,57.6282,57.54,57.5694,5400.0
2014-11-25 11:25:00,58.71,58.82,58.69,58.81,6600.0,57.5498,57.6576,57.5302,57.6478,6600.0
2014-11-25 11:30:00,58.78,58.91,58.78,58.83,5400.0,57.6184,57.7459,57.6184,57.6674,5400.0
2014-11-25 11:35:00,58.82,58.86,58.78,58.86,5700.0,57.6576,57.6968,57.6184,57.6968,5700.0
2014-11-25 11:40:00,58.82,58.91,58.81,58.88,3600.0,57.6576,57.7459,57.6478,57.7164,3600.0
2014-11-25 11:45:00,58.85,58.88,58.82,58.86,1800.0,57.687,57.7164,57.6576,57.6968,1800.0
2014-11-25 11:50:00,58.82,58.84,58.8,58.84,1800.0,57.6576,57.6772,57.638,57.6772,1800.0
2014-11-25 11:55:00,58.8,58.8,58.73,58.73,1500.0,57.638,57.638,57.5694,57.5694,1500.0
2014-11-25 12:00:00,58.78,58.78,58.72,58.77,2400.0,57.6184,57.6184,57.5596,57.6086,2400.0
2014-11-25 12:05:00,58.72,58.76,58.72,58.73,1200.0,57.5596,57.5988,57.5596,57.5694,1200.0
2014-11-25 12:10:00,58.72,58.74,58.69,58.69,3000.0,57.5596,57.5792,57.5302,57.5302,3000.0
2014-11-25 12:15:00,58.74,58.74,58.68,58.7,2100.0,57.5792,57.5792,57.5204,57.54,2100.0
2014-11-25 12:20:00,58.75,58.75,58.72,58.72,900.0,57.589,57.589,57.5596,57.5596,900.0
2014-11-25 12:25:00,58.74,58.75,58.71,58.71,1500.0,57.5792,57.589,57.5498,57.5498,1500.0
2014-11-25 12:30:00,58.76,58.76,58.72,58.76,900.0,57.5988,57.5988,57.5596,57.5988,900.0
2014-11-25 12:35:00,58.72,58.77,58.69,58.77,3000.0,57.5596,57.6086,57.5302,57.6086,3000.0
2014-11-25 12:40:00,58.75,58.8,58.72,58.8,6600.0,57.589,57.638,57.5596,57.638,6600.0
2014-11-25 12:45:00,58.81,58.85,58.75,58.85,13500.0,57.6478,57.687,57.589,57.687,13500.0
2014-11-25 12:50:00,58.81,58.85,58.8,58.85,6900.0,57.6478,57.687,57.638,57.687,6900.0
2014-11-25 12:55:00,58.82,58.83,58.78,58.78,8100.0,57.6576,57.6674,57.6184,57.6184,8100.0
2014-11-25 13:00:00,58.78,58.88,58.78,58.88,3600.0,57.6184,57.7164,57.6184,57.7164,3600.0
2014-11-25 13:05:00,58.9,58.9,58.9,58.9,600.0,57.7361,57.7361,57.7361,57.7361,600.0
2014-11-25 13:10:00,58.94,58.94,58.9,58.9,3000.0,57.7753,57.7753,57.7361,57.7361,3000.0
2014-11-25 13:15:00,58.99,58.99,58.95,58.95,1500.0,57.8243,57.8243,57.7851,57.7851,1500.0
2014-11-25 13:20:00,58.98,59.02,58.97,58.99,3600.0,57.8145,57.8537,57.8047,57.8243,3600.0
2014-11-25 13:25:00,59.01,59.01,59.01,59.01,300.0,57.8439,57.8439,57.8439,57.8439,300.0
2014-11-25 13:30:00,59.03,59.03,59.03,59.03,600.0,57.8635,57.8635,57.8635,57.8635,600.0
2014-11-25 13:35:00,59.03,59.07,59.03,59.07,900.0,57.8635,57.9027,57.8635,57.9027,900.0
2014-11-25 13:40:00,59.04,59.11,59.03,59.11,2100.0,57.8733,57.9419,57.8635,57.9419,2100.0
2014-11-25 13:45:00,59.07,59.07,59.07,59.07,600.0,57.9027,57.9027,57.9027,57.9027,600.0
2014-11-25 13:50:00,59.09,59.11,59.02,59.02,6900.0,57.9223,57.9419,57.8537,57.8537,6900.0
2014-11-25 13:55:00,59.02,59.02,59.02,59.02,0.0,57.8537,57.8537,57.8537,57.8537,0.0
2014-11-25 14:00:00,59.01,59.01,59.0,59.0,600.0,57.8439,57.8439,57.8341,57.8341,600.0
2014-11-25 14:05:00,59.02,59.03,58.98,59.01,2400.0,57.8537,57.8635,57.8145,57.8439,2400.0
2014-11-25 14:10:00,59.05,59.05,59.05,59.05,600.0,57.8831,57.8831,57.8831,57.8831,600.0
2014-11-25 14:15:00,59.07,59.08,59.07,59.08,600.0,57.9027,57.9125,57.9027,57.9125,600.0
2014-11-25 14:20:00,59.1,59.1,59.1,59.1,300.0,57.9321,57.9321,57.9321,57.9321,300.0
2014-11-25 14:25:00,59.1,59.16,59.1,59.16,2700.0,57.9321,57.9909,57.9321,57.9909,2700.0
2014-11-25 14:30:00,59.17,59.17,59.12,59.12,600.0,58.0007,58.0007,57.9517,57.9517,600.0
2014-11-25 14:35:00,59.17,59.17,59.12,59.14,3000.0,58.0007,58.0007,57.9517,57.9713,3000.0
2014-11-25 14:40:00,59.14,59.14,59.14,59.14,0.0,57.9713,57.9713,57.9713,57.9713,0.0
2014-11-25 14:45:00,59.03,59.09,58.98,59.04,19800.0,57.8635,57.9223,57.8145,57.8733,19800.0
2014-11-25 14:50:00,59.04,59.12,59.03,59.1,8400.0,57.8733,57.9517,57.8635,57.9321,8400.0
2014-11-25 14:55:00,59.05,59.1,59.05,59.1,1200.0,57.8831,57.9321,57.8831,57.9321,1200.0
2014-11-25 15:00:00,59.07,59.15,59.07,59.11,5700.0,57.9027,57.9811,57.9027,57.9419,5700.0
2014-11-25 15:05:00,59.11,59.14,59.08,59.09,6600.0,57.9419,57.9713,57.9125,57.9223,6600.0
2014-11-25 15:10:00,59.1,59.13,59.08,59.11,3300.0,57.9321,57.9615,57.9125,57.9419,3300.0
2014-11-25 15:15:00,59.1,59.12,59.09,59.12,9300.0,57.9321,57.9517,57.9223,57.9517,9300.0
2014-11-25 15:20:00,59.11,59.12,59.11,59.12,600.0,57.9419,57.9517,57.9419,57.9517,600.0
2014-11-25 15:25:00,59.21,59.23,59.18,59.21,1500.0,58.0399,58.0595,58.0105,58.0399,1500.0
2014-11-25 15:30:00,59.15,59.17,59.15,59.17,2400.0,57.9811,58.0007,57.9811,58.0007,2400.0
2014-11-25 15:35:00,59.12,59.12,59.09,59.09,3600.0,57.9517,57.9517,57.9223,57.9223,3600.0
2014-11-25 15:40:00,59.06,59.11,59.06,59.1,10200.0,57.8929,57.9419,57.8929,57.9321,10200.0
2014-11-25 15:45:00,59.08,59.13,59.07,59.11,6600.0,57.9125,57.9615,57.9027,57.9419,6600.0
2014-11-25 15:50:00,59.15,59.22,59.15,59.17,21900.0,57.9811,58.0497,57.9811,58.0007,21900.0
2014-11-25 15:55:00,59.2,59.24,59.17,59.23,45600.0,58.0301,58.0693,58.0007,58.0595,45600.0
2014-11-26 09:30:00,59.25,59.25,59.15,59.2,11100.0,58.0791,58.0791,57.9811,58.0301,11100.0
2014-11-26 09:35:00,59.21,59.37,59.18,59.37,5700.0,58.0399,58.1968,58.0105,58.1968,5700.0
2014-11-26 09:40:00,59.37,59.5,59.37,59.5,3600.0,58.1968,58.3242,58.1968,58.3242,3600.0
2014-11-26 09:45:00,59.44,59.61,59.44,59.6,8400.0,58.2654,58.432,58.2654,58.4222,8400.0
2014-11-26 09:50:00,59.6,59.67,59.54,59.54,7800.0,58.4222,58.4908,58.3634,58.3634,7800.0
2014-11-26 09:55:00,59.44,59.44,59.44,59.44,300.0,58.2654,58.2654,58.2654,58.2654,300.0
2014-11-26 10:00:00,59.47,59.51,59.38,59.51,11700.0,58.2948,58.334,58.2066,58.334,11700.0
2014-11-26 10:05:00,59.46,59.55,59.46,59.53,3900.0,58.285,58.3732,58.285,58.3536,3900.0
2014-11-26 10:10:00,59.55,59.57,59.43,59.53,18600.0,58.3732,58.3928,58.2556,58.3536,18600.0
2014-11-26 10:15:00,59.58,59.58,59.58,59.58,300.0,58.4026,58.4026,58.4026,58.4026,300.0
2014-11-26 10:20:00,59.6,59.62,59.6,59.62,900.0,58.4222,58.4418,58.4222,58.4418,900.0
2014-11-26 10:25:00,59.66,59.66,59.66,59.66,300.0,58.481,58.481,58.481,58.481,300.0
2014-11-26 10:30:00,59.63,59.63,59.44,59.52,3000.0,58.4516,58.4516,58.2654,58.3438,3000.0
2014-11-26 10:35:00,59.52,59.52,59.49,59.49,600.0,58.3438,58.3438,58.3144,58.3144,600.0
2014-11-26 10:40:00,59.5,59.56,59.48,59.56,4500.0,58.3242,58.383,58.3046,58.383,4500.0
2014-11-26 10:45:00,59.53,59.55,59.47,59.47,1800.0,58.3536,58.3732,58.2948,58.2948,1800.0
2014-11-26 10:50:00,59.47,59.47,59.47,59.47,0.0,58.2948,58.2948,58.2948,58.2948,0.0
2014-11-26 10:55:00,59.44,59.46,59.44,59.46,1200.0,58.2654,58.285,58.2654,58.285,1200.0
2014-11-26 11:00:00,59.45,59.49,59.45,59.49,900.0,58.2752,58.3144,58.2752,58.3144,900.0
2014-11-26 11:05:00,59.54,59.54,59.43,59.54,4200.0,58.3634,58.3634,58.2556,58.3634,4200.0
2014-11-26 11:10:00,59.54,59.54,59.47,59.48,4500.0,58.3634,58.3634,58.2948,58.3046,4500.0
2014-11-26 11:15:00,59.45,59.45,59.42,59.42,1800.0,58.2752,58.2752,58.2458,58.2458,1800.0
2014-11-26 11:20:00,59.42,59.42,59.42,59.42,0.0,58.2458,58.2458,58.2458,58.2458,0.0
2014-11-26 11:25:00,59.47,59.48,59.47,59.48,600.0,58.2948,58.3046,58.2948,58.3046,600.0
2014-11-26 11:30:00,59.49,59.57,59.49,59.55,6600.0,58.3144,58.3928,58.3144,58.3732,6600.0
2014-11-26 11:35:00,59.55,59.55,59.55,59.55,0.0,58.3732,58.3732,58.3732,58.3732,0.0
2014-11-26 11:40:00,59.73,59.74,59.72,59.72,4800.0,58.5496,58.5595,58.5398,58.5398,4800.0
2014-11-26 11:45:00,59.73,59.74,59.69,59.74,12900.0,58.5496,58.5595,58.5104,58.5595,12900.0
2014-11-26 11:50:00,59.72,59.75,59.67,59.69,16500.0,58.5398,58.5693,58.4908,58.5104,16500.0
2014-11-26 11:55:00,59.68,59.69,59.62,59.63,26100.0,58.5006,58.5104,58.4418,58.4516,26100.0
2014-11-26 12:00:00,59.62,59.65,59.62,59.65,3900.0,58.4418,58.4712,58.4418,58.4712,3900.0
2014-11-26 12:05:00,59.64,59.64,59.57,59.59,1800.0,58.4614,58.4614,58.3928,58.4124,1800.0
2014-11-26 12:10:00,59.59,59.59,59.55,59.55,2100.0,58.4124,58.4124,58.3732,58.3732,2100.0
2014-11-26 12:15:00,59.64,59.64,59.64,59.64,300.0,58.4614,58.4614,58.4614,58.4614,300.0
2014-11-26 12:20:00,59.59,59.59,59.57,59.57,900.0,58.4124,58.4124,58.3928,58.3928,900.0
2014-11-26 12:25:00,59.58,59.64,59.58,59.64,5400.0,58.4026,58.4614,58.4026,58.4614,5400.0
2014-11-26 12:30:00,59.66,59.74,59.66,59.74,2100.0,58.481,58.5595,58.481,58.5595,2100.0
2014-11-26 12:35:00,59.7,59.7,59.7,59.7,600.0,58.5202,58.5202,58.5202,58.5202,600.0
2014-11-26 12:40:00,59.65,59.67,59.64,59.64,900.0,58.4712,58.4908,58.4614,58.4614,900.0
2014-11-26 12:45:00,59.69,59.69,59.69,59.69,3000.0,58.5104,58.5104,58.5104,58.5104,3000.0
2014-11-26 12:50:00,59.74,59.74,59.68,59.68,12300.0,58.5595,58.5595,58.5006,58.5006,12300.0
2014-11-26 12:55:00,59.67,59.67,59.67,59.67,300.0,58.4908,58.4908,58.4908,58.4908,300.0
2014-11-26 13:00:00,59.67,59.67,59.67,59.67,0.0,58.4908,58.4908,58.4908,58.4908,0.0
2014-11-26 13:05:00,59.67,59.67,59.67,59.67,0.0,58.4908,58.4908,58.4908,58.4908,0.0
2014-11-26 13:10:00,59.78,59.79,59.76,59.76,3000.0,58.5987,58.6085,58.5791,58.5791,3000.0
2014-11-26 13:15:00,59.82,59.82,59.8,59.81,2400.0,58.6379,58.6379,58.6183,58.6281,2400.0
2014-11-26 13:20:00,59.78,59.78,59.78,59.78,900.0,58.5987,58.5987,58.5987,58.5987,900.0
2014-11-26 13:25:00,59.81,59.83,59.8,59.83,3600.0,58.6281,58.6477,58.6183,58.6477,3600.0
2014-11-26 13:30:00,59.89,59.89,59.83,59.83,600.0,58.7065,58.7065,58.6477,58.6477,600.0
2014-11-26 13:35:00,59.85,59.85,59.85,59.85,600.0,58.6673,58.6673,58.6673,58.6673,600.0
2014-11-26 13:40:00,59.91,59.96,59.91,59.96,2100.0,58.7261,58.7751,58.7261,58.7751,2100.0
2014-11-26 13:45:00,60.0,60.0,59.97,59.99,24600.0,58.8143,58.8143,58.7849,58.8045,24600.0
2014-11-26 13:50:00,59.98,60.0,59.97,60.0,5700.0,58.7947,58.8143,58.7849,58.8143,5700.0
2014-11-26 13:55:00,60.0,60.01,59.95,59.95,5400.0,58.8143,58.8241,58.7653,58.7653,5400.0
2014-11-26 14:00:00,59.95,59.96,59.93,59.93,1800.0,58.7653,58.7751,58.7457,58.7457,1800.0
2014-11-26 14:05:00,59.94,59.94,59.93,59.93,600.0,58.7555,58.7555,58.7457,58.7457,600.0
2014-11-26 14:10:00,59.94,59.94,59.94,59.94,300.0,58.7555,58.7555,58.7555,58.7555,300.0
2014-11-26 14:15:00,60.0,60.0,60.0,60.0,900.0,58.8143,58.8143,58.8143,58.8143,900.0
2014-11-26 14:20:00,60.04,60.04,60.01,60.01,3600.0,58.8535,58.8535,58.8241,58.8241,3600.0
2014-11-26 14:25:00,60.06,60.08,60.04,60.08,2400.0,58.8731,58.8927,58.8535,58.8927,2400.0
2014-11-26 14:30:00,60.07,60.08,60.06,60.07,3300.0,58.8829,58.8927,58.8731,58.8829,3300.0
2014-11-26 14:35:00,60.04,60.05,59.98,59.98,1200.0,58.8535,58.8633,58.7947,58.7947,1200.0
2014-11-26 14:40:00,59.94,59.94,59.94,59.94,1200.0,58.7555,58.7555,58.7555,58.7555,1200.0
2014-11-26 14:45:00,59.97,59.98,59.95,59.95,600.0,58.7849,58.7947,58.7653,58.7653,600.0
2014-11-26 14:50:00,59.95,59.98,59.95,59.98,1200.0,58.7653,58.7947,58.7653,58.7947,1200.0
2014-11-26 14:55:00,60.04,60.05,60.01,60.02,15600.0,58.8535,58.8633,58.8241,58.8339,15600.0
2014-11-26 15:00:00,59.99,60.05,59.99,60.02,10800.0,58.8045,58.8633,58.8045,58.8339,10800.0
2014-11-26 15:05:00,60.02,60.05,60.0,60.05,5700.0,58.8339,58.8633,58.8143,58.8633,5700.0
2014-11-26 15:10:00,60.03,60.06,60.01,60.04,21600.0,58.8437,58.8731,58.8241,58.8535,21600.0
2014-11-26 15:15:00,60.04,60.1,60.04,60.1,6900.0,58.8535,58.9123,58.8535,58.9123,6900.0
2014-11-26 15:20:00,60.12,60.16,60.11,60.16,20100.0,58.9319,58.9712,58.9221,58.9712,20100.0
2014-11-26 15:25:00,60.14,60.15,60.12,60.15,5400.0,58.9515,58.9613,58.9319,58.9613,5400.0
2014-11-26 15:30:00,60.17,60.19,60.15,60.19,5400.0,58.981,59.0006,58.9613,59.0006,5400.0
2014-11-26 15:35:00,60.18,60.19,60.16,60.19,4200.0,58.9908,59.0006,58.9712,59.0006,4200.0
2014-11-26 15:40:00,60.2,60.2,60.18,60.2,23100.0,59.0104,59.0104,58.9908,59.0104,23100.0
2014-11-26 15:45:00,60.19,60.22,60.18,60.18,56100.0,59.0006,59.03,58.9908,58.9908,56100.0
2014-11-26 15:50:00,60.17,60.2,60.14,60.16,14400.0,58.981,59.0104,58.9515,58.9712,14400.0
2014-11-26 15:55:00,60.18,60.2,60.16,60.2,30900.0,58.9908,59.0104,58.9712,59.0104,30900.0
2014-11-28 09:30:00,60.31,60.43,60.15,60.21,10500.0,59.1182,59.2358,58.9613,59.0202,10500.0
2014-11-28 09:35:00,60.41,60.49,60.34,60.36,6300.0,59.2162,59.2946,59.1476,59.1672,6300.0
2014-11-28 09:40:00,60.39,60.67,60.39,60.49,5400.0,59.1966,59.4711,59.1966,59.2946,5400.0
2014-11-28 09:45:00,60.58,60.7,60.55,60.62,6000.0,59.3829,59.5005,59.3534,59.4221,6000.0
2014-11-28 09:50:00,60.52,60.55,60.46,60.55,3600.0,59.324,59.3534,59.2652,59.3534,3600.0
2014-11-28 09:55:00,60.65,60.85,60.65,60.78,6300.0,59.4515,59.6475,59.4515,59.5789,6300.0
2014-11-28 10:00:00,60.68,60.89,60.65,60.8,8100.0,59.4809,59.6867,59.4515,59.5985,8100.0
2014-11-28 10:05:00,60.79,60.92,60.77,60.92,5700.0,59.5887,59.7161,59.5691,59.7161,5700.0
2014-11-28 10:10:00,60.89,60.91,60.83,60.86,4500.0,59.6867,59.7063,59.6279,59.6573,4500.0
2014-11-28 10:15:00,60.9,60.91,60.85,60.87,3900.0,59.6965,59.7063,59.6475,59.6671,3900.0
2014-11-28 10:20:00,60.85,61.02,60.85,60.99,5400.0,59.6475,59.8142,59.6475,59.7847,5400.0
2014-11-28 10:25:00,61.09,61.15,60.99,61.09,40500.0,59.8828,59.9416,59.7847,59.8828,40500.0
2014-11-28 10:30:00,61.07,61.14,60.97,61.14,24300.0,59.8632,59.9318,59.7651,59.9318,24300.0
2014-11-28 10:35:00,61.16,61.23,61.09,61.23,24600.0,59.9514,60.02,59.8828,60.02,24600.0
2014-11-28 10:40:00,61.24,61.34,61.19,61.31,33900.0,60.0298,60.1278,59.9808,60.0984,33900.0
2014-11-28 10:45:00,61.35,61.38,61.3,61.34,57000.0,60.1376,60.167,60.0886,60.1278,57000.0
2014-11-28 10:50:00,61.33,61.38,61.3,61.37,76500.0,60.118,60.167,60.0886,60.1572,76500.0
2014-11-28 10:55:00,61.37,61.39,61.24,61.24,37200.0,60.1572,60.1768,60.0298,60.0298,37200.0
2014-11-28 11:00:00,61.22,61.23,61.15,61.23,5100.0,60.0102,60.02,59.9416,60.02,5100.0
2014-11-28 11:05:00,61.22,61.24,61.2,61.24,3600.0,60.0102,60.0298,59.9906,60.0298,3600.0
2014-11-28 11:10:00,61.25,61.26,61.15,61.15,3000.0,60.0396,60.0494,59.9416,59.9416,3000.0
2014-11-28 11:15:00,61.15,61.2,61.15,61.16,3000.0,59.9416,59.9906,59.9416,59.9514,3000.0
2014-11-28 11:20:00,61.06,61.1,60.96,60.97,9300.0,59.8534,59.8926,59.7553,59.7651,9300.0
2014-11-28 11:25:00,60.91,60.91,60.77,60.77,2400.0,59.7063,59.7063,59.5691,59.5691,2400.0
2014-11-28 11:30:00,60.8,60.87,60.76,60.76,7800.0,59.5985,59.6671,59.5593,59.5593,7800.0
2014-11-28 11:35:00,60.83,60.84,60.75,60.75,12000.0,59.6279,59.6377,59.5495,59.5495,12000.0
2014-11-28 11:40:00,60.75,60.76,60.7,60.7,8100.0,59.5495,59.5593,59.5005,59.5005,8100.0
2014-11-28 11:45:00,60.7,60.7,60.57,60.57,1200.0,59.5005,59.5005,59.373,59.373,1200.0
2014-11-28 11:50:00,60.57,60.57,60.4,60.45,8700.0,59.373,59.373,59.2064,59.2554,8700.0
2014-11-28 11:55:00,60.39,60.43,60.36,60.41,1800.0,59.1966,59.2358,59.1672,59.2162,1800.0
2014-11-28 12:00:00,60.37,60.41,60.33,60.41,12600.0,59.177,59.2162,59.1378,59.2162,12600.0
2014-11-28 12:05:00,60.37,60.44,60.33,60.36,2400.0,59.177,59.2456,59.1378,59.1672,2400.0
2014-11-28 12:10:00,60.31,60.45,60.3,60.3,12600.0,59.1182,59.2554,59.1084,59.1084,12600.0
2014-11-28 12:15:00,60.29,60.37,60.29,60.37,2700.0,59.0986,59.177,59.0986,59.177,2700.0
2014-11-28 12:20:00,60.32,60.38,60.32,60.38,8100.0,59.128,59.1868,59.128,59.1868,8100.0
2014-11-28 12:25:00,60.37,60.4,60.23,60.23,12000.0,59.177,59.2064,59.0398,59.0398,12000.0
2014-11-28 12:30:00,60.2,60.2,60.13,60.19,15900.0,59.0104,59.0104,58.9417,59.0006,15900.0
2014-11-28 12:35:00,60.19,60.19,60.05,60.05,9300.0,59.0006,59.0006,58.8633,58.8633,9300.0
2014-11-28 12:40:00,60.09,60.11,59.88,59.88,9300.0,58.9025,58.9221,58.6967,58.6967,9300.0
2014-11-28 12:45:00,59.84,59.84,59.75,59.75,8400.0,58.6575,58.6575,58.5693,58.5693,8400.0
2014-11-28 12:50:00,59.8,59.91,59.79,59.9,13800.0,58.6183,58.7261,58.6085,58.7163,13800.0
2014-11-28 12:55:00,59.95,59.95,59.79,59.93,7800.0,58.7653,58.7653,58.6085,58.7457,7800.0
2014-12-01 09:30:00,60.0,60.0,59.42,59.5,43800.0,58.8143,58.8143,58.2458,58.3242,43800.0
2014-12-01 09:35:00,59.47,59.47,59.25,59.25,9300.0,58.2948,58.2948,58.0791,58.0791,9300.0
2014-12-01 09:40:00,59.07,59.07,58.67,58.69,30300.0,57.9027,57.9027,57.5106,57.5302,30300.0
2014-12-01 09:45:00,58.67,58.7,58.52,58.52,53100.0,57.5106,57.54,57.3636,57.3636,53100.0
2014-12-01 09:50:00,58.58,58.75,58.4,58.75,65100.0,57.4224,57.589,57.2459,57.589,65100.0
2014-12-01 09:55:00,58.68,59.0,58.68,58.93,45300.0,57.5204,57.8341,57.5204,57.7655,45300.0
2014-12-01 10:00:00,59.11,59.46,59.11,59.46,9600.0,57.9419,58.285,57.9419,58.285,9600.0
2014-12-01 10:05:00,59.44,59.45,59.24,59.26,23400.0,58.2654,58.2752,58.0693,58.0889,23400.0
2014-12-01 10:10:00,59.3,59.44,59.17,59.43,17400.0,58.1281,58.2654,58.0007,58.2556,17400.0
2014-12-01 10:15:00,59.41,59.48,59.27,59.31,50100.0,58.236,58.3046,58.0987,58.1379,50100.0
2014-12-01 10:20:00,59.32,59.36,59.14,59.14,15900.0,58.1478,58.187,57.9713,57.9713,15900.0
2014-12-01 10:25:00,59.18,59.2,58.99,59.07,23400.0,58.0105,58.0301,57.8243,57.9027,23400.0
2014-12-01 10:30:00,59.07,59.07,58.93,58.93,10200.0,57.9027,57.9027,57.7655,57.7655,10200.0
2014-12-01 10:35:00,58.87,58.96,58.85,58.92,19200.0,57.7066,57.7949,57.687,57.7557,19200.0
2014-12-01 10:40:00,58.84,58.84,58.66,58.71,14700.0,57.6772,57.6772,57.5008,57.5498,14700.0
2014-12-01 10:45:00,58.66,58.75,58.59,58.75,3900.0,57.5008,57.589,57.4322,57.589,3900.0
2014-12-01 10:50:00,58.7,58.7,58.46,58.46,18600.0,57.54,57.54,57.3047,57.3047,18600.0
2014-12-01 10:55:00,58.51,58.51,58.28,58.33,9300.0,57.3538,57.3538,57.1283,57.1773,9300.0
2014-12-01 11:00:00,58.31,58.39,58.28,58.39,64800.0,57.1577,57.2361,57.1283,57.2361,64800.0
2014-12-01 11:05:00,58.39,58.41,58.31,58.4,14700.0,57.2361,57.2557,57.1577,57.2459,14700.0
2014-12-01 11:10:00,58.44,58.56,58.44,58.53,14100.0,57.2851,57.4028,57.2851,57.3734,14100.0
2014-12-01 11:15:00,58.53,58.6,58.49,58.55,4800.0,57.3734,57.442,57.3342,57.393,4800.0
2014-12-01 11:20:00,58.58,58.64,58.56,58.64,10200.0,57.4224,57.4812,57.4028,57.4812,10200.0
2014-12-01 11:25:00,58.72,58.82,58.68,58.68,6300.0,57.5596,57.6576,57.5204,57.5204,6300.0
2014-12-01 11:30:00,58.71,58.78,58.63,58.7,13800.0,57.5498,57.6184,57.4714,57.54,13800.0
2014-12-01 11:35:00,58.7,58.71,58.64,58.64,4200.0,57.54,57.5498,57.4812,57.4812,4200.0
2014-12-01 11:40:00,58.59,58.64,58.52,58.62,8700.0,57.4322,57.4812,57.3636,57.4616,8700.0
2014-12-01 11:45:00,58.62,58.63,58.57,58.59,3000.0,57.4616,57.4714,57.4126,57.4322,3000.0
2014-12-01 11:50:00,58.53,58.56,58.46,58.47,6000.0,57.3734,57.4028,57.3047,57.3145,6000.0
2014-12-01 11:55:00,58.44,58.48,58.38,58.45,6300.0,57.2851,57.3244,57.2263,57.2949,6300.0
2014-12-01 12:00:00,58.44,58.54,58.44,58.48,4200.0,57.2851,57.3832,57.2851,57.3244,4200.0
2014-12-01 12:05:00,58.49,58.5,58.44,58.5,7800.0,57.3342,57.344,57.2851,57.344,7800.0
2014-12-01 12:10:00,58.51,58.51,58.39,58.5,4200.0,57.3538,57.3538,57.2361,57.344,4200.0
2014-12-01 12:15:00,58.48,58.54,58.48,58.48,5100.0,57.3244,57.3832,57.3244,57.3244,5100.0
2014-12-01 12:20:00,58.47,58.5,58.43,58.5,6000.0,57.3145,57.344,57.2753,57.344,6000.0
2014-12-01 12:25:00,58.5,58.5,58.39,58.43,4800.0,57.344,57.344,57.2361,57.2753,4800.0
2014-12-01 12:30:00,58.41,58.44,58.41,58.44,900.0,57.2557,57.2851,57.2557,57.2851,900.0
2014-12-01 12:35:00,58.43,58.46,58.36,58.36,3900.0,57.2753,57.3047,57.2067,57.2067,3900.0
2014-12-01 12:40:00,58.44,58.46,58.41,58.41,3300.0,57.2851,57.3047,57.2557,57.2557,3300.0
2014-12-01 12:45:00,58.41,58.41,58.4,58.4,600.0,57.2557,57.2557,57.2459,57.2459,600.0
2014-12-01 12:50:00,58.4,58.4,58.35,58.36,2700.0,57.2459,57.2459,57.1969,57.2067,2700.0
2014-12-01 12:55:00,58.43,58.61,58.43,58.61,6000.0,57.2753,57.4518,57.2753,57.4518,6000.0
2014-12-01 13:00:00,58.62,58.73,58.57,58.57,5400.0,57.4616,57.5694,57.4126,57.4126,5400.0
2014-12-01 13:05:00,58.62,58.66,58.62,58.64,3000.0,57.4616,57.5008,57.4616,57.4812,3000.0
2014-12-01 13:10:00,58.62,58.65,58.6,58.6,1800.0,57.4616,57.491,57.442,57.442,1800.0
2014-12-01 13:15:00,58.65,58.69,58.63,58.63,6300.0,57.491,57.5302,57.4714,57.4714,6300.0
2014-12-01 13:20:00,58.64,58.83,58.64,58.79,18600.0,57.4812,57.6674,57.4812,57.6282,18600.0
2014-12-01 13:25:00,58.8,58.8,58.61,58.68,3900.0,57.638,57.638,57.4518,57.5204,3900.0
2014-12-01 13:30:00,58.71,58.78,58.7,58.71,10200.0,57.5498,57.6184,57.54,57.5498,10200.0
2014-12-01 13:35:00,58.68,58.73,58.67,58.67,3000.0,57.5204,57.5694,57.5106,57.5106,3000.0
2014-12-01 13:40:00,58.65,58.66,58.65,58.65,1200.0,57.491,57.5008,57.491,57.491,1200.0
2014-12-01 13:45:00,58.63,58.64,58.56,58.59,4200.0,57.4714,57.4812,57.4028,57.4322,4200.0
2014-12-01 13:50:00,58.58,58.58,58.45,58.45,5700.0,57.4224,57.4224,57.2949,57.2949,5700.0
2014-12-01 13:55:00,58.39,58.43,58.39,58.39,5700.0,57.2361,57.2753,57.2361,57.2361,5700.0
2014-12-01 14:00:00,58.4,58.46,58.33,58.33,9300.0,57.2459,57.3047,57.1773,57.1773,9300.0
2014-12-01 14:05:00,58.33,58.35,58.23,58.27,10200.0,57.1773,57.1969,57.0793,57.1185,10200.0
2014-12-01 14:10:00,58.24,58.28,58.15,58.27,20100.0,57.0891,57.1283,57.0009,57.1185,20100.0
2014-12-01 14:15:00,58.23,58.23,58.15,58.2,3300.0,57.0793,57.0793,57.0009,57.0499,3300.0
2014-12-01 14:20:00,58.17,58.18,58.09,58.09,1500.0,57.0205,57.0303,56.9421,56.9421,1500.0
2014-12-01 14:25:00,58.11,58.14,58.1,58.14,2100.0,56.9617,56.9911,56.9519,56.9911,2100.0
2014-12-01 14:30:00,58.1,58.18,58.09,58.17,2100.0,56.9519,57.0303,56.9421,57.0205,2100.0
2014-12-01 14:35:00,58.15,58.2,58.09,58.2,27600.0,57.0009,57.0499,56.9421,57.0499,27600.0
2014-12-01 14:40:00,58.2,58.24,58.17,58.24,9900.0,57.0499,57.0891,57.0205,57.0891,9900.0
2014-12-01 14:45:00,58.19,58.21,58.15,58.17,5700.0,57.0401,57.0597,57.0009,57.0205,5700.0
2014-12-01 14:50:00,58.22,58.25,58.2,58.23,3300.0,57.0695,57.0989,57.0499,57.0793,3300.0
2014-12-01 14:55:00,58.25,58.25,58.15,58.21,5100.0,57.0989,57.0989,57.0009,57.0597,5100.0
2014-12-01 15:00:00,58.22,58.33,58.22,58.33,3900.0,57.0695,57.1773,57.0695,57.1773,3900.0
2014-12-01 15:05:00,58.32,58.37,58.32,58.37,17100.0,57.1675,57.2165,57.1675,57.2165,17100.0
2014-12-01 15:10:00,58.35,58.4,58.31,58.38,7800.0,57.1969,57.2459,57.1577,57.2263,7800.0
2014-12-01 15:15:00,58.38,58.43,58.35,58.38,9900.0,57.2263,57.2753,57.1969,57.2263,9900.0
2014-12-01 15:20:00,58.37,58.44,58.34,58.44,5400.0,57.2165,57.2851,57.1871,57.2851,5400.0
2014-12-01 15:25:00,58.42,58.47,58.32,58.32,10500.0,57.2655,57.3145,57.1675,57.1675,10500.0
2014-12-01 15:30:00,58.34,58.38,58.3,58.34,8400.0,57.1871,57.2263,57.1479,57.1871,8400.0
2014-12-01 15:35:00,58.31,58.34,58.23,58.25,21900.0,57.1577,57.1871,57.0793,57.0989,21900.0
2014-12-01 15:40:00,58.24,58.31,58.19,58.19,10500.0,57.0891,57.1577,57.0401,57.0401,10500.0
2014-12-01 15:45:00,58.18,58.27,58.14,58.25,16200.0,57.0303,57.1185,56.9911,57.0989,16200.0
2014-12-01 15:50:00,58.23,58.23,58.1,58.18,30900.0,57.0793,57.0793,56.9519,57.0303,30900.0
2014-12-01 15:55:00,58.22,58.31,58.19,58.23,62700.0,57.0695,57.1577,57.0401,57.0793,62700.0
2014-12-02 09:30:00,58.44,59.17,58.44,58.83,56700.0,57.2851,58.0007,57.2851,57.6674,56700.0
2014-12-02 09:35:00,58.78,59.11,58.78,59.11,68100.0,57.6184,57.9419,57.6184,57.9419,68100.0
2014-12-02 09:40:00,59.05,59.14,58.91,59.08,23100.0,57.8831,57.9713,57.7459,57.9125,23100.0
2014-12-02 09:45:00,59.1,59.18,59.06,59.17,11700.0,57.9321,58.0105,57.8929,58.0007,11700.0
2014-12-02 09:50:00,59.18,59.25,59.06,59.06,8700.0,58.0105,58.0791,57.8929,57.8929,8700.0
2014-12-02 09:55:00,59.01,59.28,59.01,59.2,13800.0,57.8439,58.1085,57.8439,58.0301,13800.0
2014-12-02 10:00:00,59.17,59.34,59.03,59.25,8400.0,58.0007,58.1674,57.8635,58.0791,8400.0
2014-12-02 10:05:00,59.31,59.31,59.17,59.27,6000.0,58.1379,58.1379,58.0007,58.0987,6000.0
2014-12-02 10:10:00,59.22,59.36,59.14,59.36,56700.0,58.0497,58.187,57.9713,58.187,56700.0
2014-12-02 10:15:00,59.36,59.49,59.32,59.48,19200.0,58.187,58.3144,58.1478,58.3046,19200.0
2014-12-02 10:20:00,59.43,59.51,59.39,59.4,57000.0,58.2556,58.334,58.2164,58.2262,57000.0
2014-12-02 10:25:00,59.33,59.45,59.33,59.38,19200.0,58.1576,58.2752,58.1576,58.2066,19200.0
2014-12-02 10:30:00,59.48,59.66,59.48,59.63,43200.0,58.3046,58.481,58.3046,58.4516,43200.0
2014-12-02 10:35:00,59.65,59.7,59.52,59.56,8700.0,58.4712,58.5202,58.3438,58.383,8700.0
2014-12-02 10:40:00,59.54,59.54,59.46,59.47,6900.0,58.3634,58.3634,58.285,58.2948,6900.0
2014-12-02 10:45:00,59.57,59.62,59.53,59.57,26700.0,58.3928,58.4418,58.3536,58.3928,26700.0
2014-12-02 10:50:00,59.45,59.56,59.45,59.56,5100.0,58.2752,58.383,58.2752,58.383,5100.0
2014-12-02 10:55:00,59.49,59.53,59.36,59.49,10500.0,58.3144,58.3536,58.187,58.3144,10500.0
2014-12-02 11:00:00,59.55,59.58,59.53,59.55,4200.0,58.3732,58.4026,58.3536,58.3732,4200.0
2014-12-02 11:05:00,59.54,59.54,59.46,59.46,2100.0,58.3634,58.3634,58.285,58.285,2100.0
2014-12-02 11:10:00,59.5,59.56,59.5,59.5,7200.0,58.3242,58.383,58.3242,58.3242,7200.0
2014-12-02 11:15:00,59.51,59.67,59.51,59.67,3600.0,58.334,58.4908,58.334,58.4908,3600.0
2014-12-02 11:20:00,59.68,59.69,59.63,59.63,5700.0,58.5006,58.5104,58.4516,58.4516,5700.0
2014-12-02 11:25:00,59.6,59.61,59.47,59.47,3900.0,58.4222,58.432,58.2948,58.2948,3900.0
2014-12-02 11:30:00,59.52,59.56,59.52,59.52,6600.0,58.3438,58.383,58.3438,58.3438,6600.0
2014-12-02 11:35:00,59.51,59.59,59.51,59.56,12900.0,58.334,58.4124,58.334,58.383,12900.0
2014-12-02 11:40:00,59.56,59.56,59.56,59.56,0.0,58.383,58.383,58.383,58.383,0.0
2014-12-02 11:45:00,59.56,59.56,59.39,59.39,4800.0,58.383,58.383,58.2164,58.2164,4800.0
2014-12-02 11:50:00,59.39,59.45,59.33,59.43,6900.0,58.2164,58.2752,58.1576,58.2556,6900.0
2014-12-02 11:55:00,59.42,59.51,59.41,59.5,9900.0,58.2458,58.334,58.236,58.3242,9900.0
2014-12-02 12:00:00,59.46,59.49,59.43,59.44,5400.0,58.285,58.3144,58.2556,58.2654,5400.0
2014-12-02 12:05:00,59.38,59.38,59.3,59.32,4800.0,58.2066,58.2066,58.1281,58.1478,4800.0
2014-12-02 12:10:00,59.33,59.37,59.32,59.32,3000.0,58.1576,58.1968,58.1478,58.1478,3000.0
2014-12-02 12:15:00,59.35,59.36,59.26,59.36,58200.0,58.1772,58.187,58.0889,58.187,58200.0
2014-12-02 12:20:00,59.35,59.37,59.29,59.36,6000.0,58.1772,58.1968,58.1183,58.187,6000.0
2014-12-02 12:25:00,59.34,59.37,59.32,59.34,3900.0,58.1674,58.1968,58.1478,58.1674,3900.0
2014-12-02 12:30:00,59.31,59.39,59.31,59.39,6300.0,58.1379,58.2164,58.1379,58.2164,6300.0
2014-12-02 12:35:00,59.43,59.45,59.37,59.44,3300.0,58.2556,58.2752,58.1968,58.2654,3300.0
2014-12-02 12:40:00,59.45,59.45,59.37,59.37,3300.0,58.2752,58.2752,58.1968,58.1968,3300.0
2014-12-02 12:45:00,59.36,59.5,59.35,59.5,2700.0,58.187,58.3242,58.1772,58.3242,2700.0
2014-12-02 12:50:00,59.47,59.48,59.36,59.37,8400.0,58.2948,58.3046,58.187,58.1968,8400.0
2014-12-02 12:55:00,59.4,59.53,59.4,59.51,2400.0,58.2262,58.3536,58.2262,58.334,2400.0
2014-12-02 13:00:00,59.51,59.51,59.49,59.49,2100.0,58.334,58.334,58.3144,58.3144,2100.0
2014-12-02 13:05:00,59.45,59.49,59.44,59.44,1500.0,58.2752,58.3144,58.2654,58.2654,1500.0
2014-12-02 13:10:00,59.44,59.47,59.43,59.47,1500.0,58.2654,58.2948,58.2556,58.2948,1500.0
2014-12-02 13:15:00,59.5,59.5,59.45,59.48,3000.0,58.3242,58.3242,58.2752,58.3046,3000.0
2014-12-02 13:20:00,59.42,59.47,59.42,59.47,1500.0,58.2458,58.2948,58.2458,58.2948,1500.0
2014-12-02 13:25:00,59.5,59.67,59.49,59.65,6000.0,58.3242,58.4908,58.3144,58.4712,6000.0
2014-12-02 13:30:00,59.58,59.62,59.57,59.61,1500.0,58.4026,58.4418,58.3928,58.432,1500.0
2014-12-02 13:35:00,59.58,59.64,59.53,59.59,6600.0,58.4026,58.4614,58.3536,58.4124,6600.0
2014-12-02 13:40:00,59.58,59.58,59.48,59.5,6300.0,58.4026,58.4026,58.3046,58.3242,6300.0
2014-12-02 13:45:00,59.53,59.62,59.52,59.59,21000.0,58.3536,58.4418,58.3438,58.4124,21000.0
2014-12-02 13:50:00,59.61,59.61,59.44,59.44,4200.0,58.432,58.432,58.2654,58.2654,4200.0
2014-12-02 13:55:00,59.42,59.54,59.42,59.52,8100.0,58.2458,58.3634,58.2458,58.3438,8100.0
2014-12-02 14:00:00,59.56,59.61,59.56,59.56,4800.0,58.383,58.432,58.383,58.383,4800.0
2014-12-02 14:05:00,59.58,59.58,59.5,59.52,7800.0,58.4026,58.4026,58.3242,58.3438,7800.0
2014-12-02 14:10:00,59.59,59.7,59.59,59.65,3300.0,58.4124,58.5202,58.4124,58.4712,3300.0
2014-12-02 14:15:00,59.65,59.69,59.65,59.69,4200.0,58.4712,58.5104,58.4712,58.5104,4200.0
2014-12-02 14:20:00,59.69,59.72,59.65,59.67,9900.0,58.5104,58.5398,58.4712,58.4908,9900.0
2014-12-02 14:25:00,59.67,59.73,59.66,59.69,11100.0,58.4908,58.5496,58.481,58.5104,11100.0
2014-12-02 14:30:00,59.67,59.67,59.61,59.63,6300.0,58.4908,58.4908,58.432,58.4516,6300.0
2014-12-02 14:35:00,59.66,59.66,59.6,59.64,5100.0,58.481,58.481,58.4222,58.4614,5100.0
2014-12-02 14:40:00,59.65,59.75,59.65,59.75,10500.0,58.4712,58.5693,58.4712,58.5693,10500.0
2014-12-02 14:45:00,59.76,59.96,59.76,59.96,22800.0,58.5791,58.7751,58.5791,58.7751,22800.0
2014-12-02 14:50:00,59.96,59.98,59.91,59.94,7200.0,58.7751,58.7947,58.7261,58.7555,7200.0
2014-12-02 14:55:00,59.95,59.96,59.84,59.88,16500.0,58.7653,58.7751,58.6575,58.6967,16500.0
2014-12-02 15:00:00,59.84,59.87,59.82,59.87,9600.0,58.6575,58.6869,58.6379,58.6869,9600.0
2014-12-02 15:05:00,59.86,59.89,59.78,59.85,8400.0,58.6771,58.7065,58.5987,58.6673,8400.0
2014-12-02 15:10:00,59.8,59.82,59.74,59.74,32700.0,58.6183,58.6379,58.5595,58.5595,32700.0
2014-12-02 15:15:00,59.73,59.73,59.7,59.7,4500.0,58.5496,58.5496,58.5202,58.5202,4500.0
2014-12-02 15:20:00,59.7,59.7,59.64,59.66,8700.0,58.5202,58.5202,58.4614,58.481,8700.0
2014-12-02 15:25:00,59.66,59.72,59.66,59.72,8100.0,58.481,58.5398,58.481,58.5398,8100.0
2014-12-02 15:30:00,59.72,59.79,59.72,59.74,7800.0,58.5398,58.6085,58.5398,58.5595,7800.0
2014-12-02 15:35:00,59.73,59.73,59.68,59.71,20100.0,58.5496,58.5496,58.5006,58.53,20100.0
2014-12-02 15:40:00,59.69,59.73,59.69,59.69,13200.0,58.5104,58.5496,58.5104,58.5104,13200.0
2014-12-02 15:45:00,59.71,59.71,59.66,59.66,14100.0,58.53,58.53,58.481,58.481,14100.0
2014-12-02 15:50:00,59.65,59.71,59.64,59.67,36600.0,58.4712,58.53,58.4614,58.4908,36600.0
2014-12-02 15:55:00,59.65,59.78,59.65,59.76,34200.0,58.4712,58.5987,58.4712,58.5791,34200.0
2014-12-03 09:30:00,59.83,59.87,59.75,59.75,40200.0,58.6477,58.6869,58.5693,58.5693,40200.0
2014-12-03 09:35:00,59.83,59.99,59.79,59.99,20700.0,58.6477,58.8045,58.6085,58.8045,20700.0
2014-12-03 09:40:00,59.93,59.98,59.79,59.86,95400.0,58.7457,58.7947,58.6085,58.6771,95400.0
2014-12-03 09:45:00,59.86,59.87,59.66,59.66,4500.0,58.6771,58.6869,58.481,58.481,4500.0
2014-12-03 09:50:00,59.65,59.67,59.56,59.67,4500.0,58.4712,58.4908,58.383,58.4908,4500.0
2014-12-03 09:55:00,59.56,59.56,59.33,59.37,2400.0,58.383,58.383,58.1576,58.1968,2400.0
2014-12-03 10:00:00,59.37,59.38,59.14,59.15,6600.0,58.1968,58.2066,57.9713,57.9811,6600.0
2014-12-03 10:05:00,59.13,59.17,59.0,59.06,30300.0,57.9615,58.0007,57.8341,57.8929,30300.0
2014-12-03 10:10:00,59.12,59.33,59.12,59.33,8400.0,57.9517,58.1576,57.9517,58.1576,8400.0
2014-12-03 10:15:00,59.33,59.37,59.33,59.36,3000.0,58.1576,58.1968,58.1576,58.187,3000.0
2014-12-03 10:20:00,59.27,59.27,59.06,59.25,7500.0,58.0987,58.0987,57.8929,58.0791,7500.0
2014-12-03 10:25:00,59.42,59.53,59.31,59.34,5400.0,58.2458,58.3536,58.1379,58.1674,5400.0
2014-12-03 10:30:00,59.43,59.51,59.43,59.51,8700.0,58.2556,58.334,58.2556,58.334,8700.0
2014-12-03 10:35:00,59.46,59.59,59.41,59.5,7500.0,58.285,58.4124,58.236,58.3242,7500.0
2014-12-03 10:40:00,59.56,59.57,59.42,59.45,3600.0,58.383,58.3928,58.2458,58.2752,3600.0
2014-12-03 10:45:00,59.49,59.53,59.49,59.53,1800.0,58.3144,58.3536,58.3144,58.3536,1800.0
2014-12-03 10:50:00,59.44,59.49,59.4,59.44,18600.0,58.2654,58.3144,58.2262,58.2654,18600.0
2014-12-03 10:55:00,59.44,59.49,59.43,59.49,4200.0,58.2654,58.3144,58.2556,58.3144,4200.0
2014-12-03 11:00:00,59.53,59.54,59.48,59.54,6900.0,58.3536,58.3634,58.3046,58.3634,6900.0
2014-12-03 11:05:00,59.62,59.71,59.59,59.6,14400.0,58.4418,58.53,58.4124,58.4222,14400.0
2014-12-03 11:10:00,59.6,59.6,59.55,59.58,37500.0,58.4222,58.4222,58.3732,58.4026,37500.0
2014-12-03 11:15:00,59.56,59.67,59.53,59.67,9000.0,58.383,58.4908,58.3536,58.4908,9000.0
2014-12-03 11:20:00,59.69,59.84,59.69,59.84,9000.0,58.5104,58.6575,58.5104,58.6575,9000.0
2014-12-03 11:25:00,59.75,59.75,59.64,59.72,7800.0,58.5693,58.5693,58.4614,58.5398,7800.0
2014-12-03 11:30:00,59.76,59.81,59.69,59.8,9600.0,58.5791,58.6281,58.5104,58.6183,9600.0
2014-12-03 11:35:00,59.72,59.76,59.71,59.76,2100.0,58.5398,58.5791,58.53,58.5791,2100.0
2014-12-03 11:40:00,59.72,59.73,59.69,59.72,7200.0,58.5398,58.5496,58.5104,58.5398,7200.0
2014-12-03 11:45:00,59.68,59.8,59.68,59.8,5700.0,58.5006,58.6183,58.5006,58.6183,5700.0
2014-12-03 11:50:00,59.78,59.78,59.71,59.71,600.0,58.5987,58.5987,58.53,58.53,600.0
2014-12-03 11:55:00,59.7,59.74,59.65,59.72,4500.0,58.5202,58.5595,58.4712,58.5398,4500.0
2014-12-03 12:00:00,59.74,59.75,59.73,59.73,1200.0,58.5595,58.5693,58.5496,58.5496,1200.0
2014-12-03 12:05:00,59.74,59.76,59.71,59.74,3000.0,58.5595,58.5791,58.53,58.5595,3000.0
2014-12-03 12:10:00,59.68,59.71,59.66,59.69,12600.0,58.5006,58.53,58.481,58.5104,12600.0
2014-12-03 12:15:00,59.7,59.72,59.7,59.72,1200.0,58.5202,58.5398,58.5202,58.5398,1200.0
2014-12-03 12:20:00,59.74,59.75,59.74,59.75,2100.0,58.5595,58.5693,58.5595,58.5693,2100.0
2014-12-03 12:25:00,59.71,59.71,59.65,59.69,3900.0,58.53,58.53,58.4712,58.5104,3900.0
2014-12-03 12:30:00,59.64,59.64,59.59,59.59,2700.0,58.4614,58.4614,58.4124,58.4124,2700.0
2014-12-03 12:35:00,59.67,59.67,59.67,59.67,4800.0,58.4908,58.4908,58.4908,58.4908,4800.0
2014-12-03 12:40:00,59.62,59.63,59.59,59.62,3000.0,58.4418,58.4516,58.4124,58.4418,3000.0
2014-12-03 12:45:00,59.63,59.64,59.59,59.61,3000.0,58.4516,58.4614,58.4124,58.432,3000.0
2014-12-03 12:50:00,59.62,59.66,59.6,59.6,13500.0,58.4418,58.481,58.4222,58.4222,13500.0
2014-12-03 12:55:00,59.59,59.59,59.52,59.56,26100.0,58.4124,58.4124,58.3438,58.383,26100.0
2014-12-03 13:00:00,59.59,59.62,59.59,59.61,3600.0,58.4124,58.4418,58.4124,58.432,3600.0
2014-12-03 13:05:00,59.6,59.6,59.52,59.52,1800.0,58.4222,58.4222,58.3438,58.3438,1800.0
2014-12-03 13:10:00,59.58,59.65,59.54,59.64,1500.0,58.4026,58.4712,58.3634,58.4614,1500.0
2014-12-03 13:15:00,59.6,59.6,59.6,59.6,300.0,58.4222,58.4222,58.4222,58.4222,300.0
2014-12-03 13:20:00,59.6,59.6,59.6,59.6,0.0,58.4222,58.4222,58.4222,58.4222,0.0
2014-12-03 13:25:00,59.57,59.64,59.56,59.64,2100.0,58.3928,58.4614,58.383,58.4614,2100.0
2014-12-03 13:30:00,59.69,59.7,59.64,59.65,2100.0,58.5104,58.5202,58.4614,58.4712,2100.0
2014-12-03 13:35:00,59.61,59.66,59.61,59.66,2100.0,58.432,58.481,58.432,58.481,2100.0
2014-12-03 13:40:00,59.62,59.67,59.62,59.67,900.0,58.4418,58.4908,58.4418,58.4908,900.0
2014-12-03 13:45:00,59.71,59.71,59.54,59.58,3000.0,58.53,58.53,58.3634,58.4026,3000.0
2014-12-03 13:50:00,59.56,59.56,59.56,59.56,300.0,58.383,58.383,58.383,58.383,300.0
2014-12-03 13:55:00,59.58,59.64,59.57,59.62,10800.0,58.4026,58.4614,58.3928,58.4418,10800.0
2014-12-03 14:00:00,59.67,59.68,59.65,59.65,2100.0,58.4908,58.5006,58.4712,58.4712,2100.0
2014-12-03 14:05:00,59.65,59.78,59.64,59.77,2400.0,58.4712,58.5987,58.4614,58.5889,2400.0
2014-12-03 14:10:00,59.81,59.81,59.75,59.75,6900.0,58.6281,58.6281,58.5693,58.5693,6900.0
2014-12-03 14:15:00,59.8,59.8,59.71,59.74,3300.0,58.6183,58.6183,58.53,58.5595,3300.0
2014-12-03 14:20:00,59.8,59.84,59.77,59.77,3000.0,58.6183,58.6575,58.5889,58.5889,3000.0
2014-12-03 14:25:00,59.78,59.79,59.77,59.79,2400.0,58.5987,58.6085,58.5889,58.6085,2400.0
2014-12-03 14:30:00,59.78,59.81,59.74,59.74,1200.0,58.5987,58.6281,58.5595,58.5595,1200.0
2014-12-03 14:35:00,59.73,59.74,59.73,59.74,1800.0,58.5496,58.5595,58.5496,58.5595,1800.0
2014-12-03 14:40:00,59.75,59.82,59.75,59.82,3000.0,58.5693,58.6379,58.5693,58.6379,3000.0
2014-12-03 14:45:00,59.83,59.83,59.77,59.79,3000.0,58.6477,58.6477,58.5889,58.6085,3000.0
2014-12-03 14:50:00,59.73,59.73,59.66,59.66,1500.0,58.5496,58.5496,58.481,58.481,1500.0
2014-12-03 14:55:00,59.73,59.76,59.7,59.75,6000.0,58.5496,58.5791,58.5202,58.5693,6000.0
2014-12-03 15:00:00,59.71,59.73,59.71,59.71,1500.0,58.53,58.5496,58.53,58.53,1500.0
2014-12-03 15:05:00,59.75,59.75,59.75,59.75,300.0,58.5693,58.5693,58.5693,58.5693,300.0
2014-12-03 15:10:00,59.8,59.8,59.8,59.8,900.0,58.6183,58.6183,58.6183,58.6183,900.0
2014-12-03 15:15:00,59.85,59.85,59.81,59.81,1500.0,58.6673,58.6673,58.6281,58.6281,1500.0
2014-12-03 15:20:00,59.81,59.86,59.8,59.86,3000.0,58.6281,58.6771,58.6183,58.6771,3000.0
2014-12-03 15:25:00,59.83,59.83,59.83,59.83,300.0,58.6477,58.6477,58.6477,58.6477,300.0
2014-12-03 15:30:00,59.85,59.9,59.79,59.84,12000.0,58.6673,58.7163,58.6085,58.6575,12000.0
2014-12-03 15:35:00,59.84,59.94,59.84,59.9,3600.0,58.6575,58.7555,58.6575,58.7163,3600.0
2014-12-03 15:40:00,59.9,59.91,59.84,59.85,6600.0,58.7163,58.7261,58.6575,58.6673,6600.0
2014-12-03 15:45:00,59.83,59.83,59.78,59.81,13500.0,58.6477,58.6477,58.5987,58.6281,13500.0
2014-12-03 15:50:00,59.81,59.85,59.79,59.83,12900.0,58.6281,58.6673,58.6085,58.6477,12900.0
2014-12-03 15:55:00,59.83,59.89,59.81,59.83,21900.0,58.6477,58.7065,58.6281,58.6477,21900.0
2014-12-04 09:30:00,60.1,60.1,59.87,60.01,22800.0,58.9123,58.9123,58.6869,58.8241,22800.0
2014-12-04 09:35:00,59.88,59.97,59.87,59.95,2100.0,58.6967,58.7849,58.6869,58.7653,2100.0
2014-12-04 09:40:00,59.93,59.95,59.88,59.91,9900.0,58.7457,58.7653,58.6967,58.7261,9900.0
2014-12-04 09:45:00,60.04,60.04,60.0,60.0,1200.0,58.8535,58.8535,58.8143,58.8143,1200.0
2014-12-04 09:50:00,59.93,60.0,59.91,59.92,5400.0,58.7457,58.8143,58.7261,58.7359,5400.0
2014-12-04 09:55:00,59.92,60.07,59.91,60.04,21000.0,58.7359,58.8829,58.7261,58.8535,21000.0
2014-12-04 10:00:00,60.05,60.05,59.98,59.98,900.0,58.8633,58.8633,58.7947,58.7947,900.0
2014-12-04 10:05:00,59.98,60.03,59.73,59.73,102000.0,58.7947,58.8437,58.5496,58.5496,102000.0
2014-12-04 10:10:00,59.8,59.95,59.8,59.95,11100.0,58.6183,58.7653,58.6183,58.7653,11100.0
2014-12-04 10:15:00,59.94,60.0,59.94,59.96,8100.0,58.7555,58.8143,58.7555,58.7751,8100.0
2014-12-04 10:20:00,59.96,59.96,59.83,59.87,58800.0,58.7751,58.7751,58.6477,58.6869,58800.0
2014-12-04 10:25:00,59.87,60.0,59.86,59.92,40500.0,58.6869,58.8143,58.6771,58.7359,40500.0
2014-12-04 10:30:00,59.88,59.9,59.75,59.77,35700.0,58.6967,58.7163,58.5693,58.5889,35700.0
2014-12-04 10:35:00,59.77,59.82,59.67,59.71,6300.0,58.5889,58.6379,58.4908,58.53,6300.0
2014-12-04 10:40:00,59.68,59.68,59.52,59.62,11100.0,58.5006,58.5006,58.3438,58.4418,11100.0
2014-12-04 10:45:00,59.64,59.64,59.49,59.52,23400.0,58.4614,58.4614,58.3144,58.3438,23400.0
2014-12-04 10:50:00,59.58,59.64,59.54,59.64,9300.0,58.4026,58.4614,58.3634,58.4614,9300.0
2014-12-04 10:55:00,59.64,59.68,59.64,59.68,3000.0,58.4614,58.5006,58.4614,58.5006,3000.0
2014-12-04 11:00:00,59.64,59.64,59.54,59.54,20400.0,58.4614,58.4614,58.3634,58.3634,20400.0
2014-12-04 11:05:00,59.57,59.61,59.55,59.57,6900.0,58.3928,58.432,58.3732,58.3928,6900.0
2014-12-04 11:10:00,59.6,59.61,59.54,59.58,4500.0,58.4222,58.432,58.3634,58.4026,4500.0
2014-12-04 11:15:00,59.59,59.61,59.51,59.58,49800.0,58.4124,58.432,58.334,58.4026,49800.0
2014-12-04 11:20:00,59.54,59.57,59.49,59.52,28800.0,58.3634,58.3928,58.3144,58.3438,28800.0
2014-12-04 11:25:00,59.53,59.53,59.39,59.39,9900.0,58.3536,58.3536,58.2164,58.2164,9900.0
2014-12-04 11:30:00,59.31,59.58,59.27,59.55,31200.0,58.1379,58.4026,58.0987,58.3732,31200.0
2014-12-04 11:35:00,59.62,59.62,59.56,59.56,4500.0,58.4418,58.4418,58.383,58.383,4500.0
2014-12-04 11:40:00,59.58,59.63,59.56,59.62,5400.0,58.4026,58.4516,58.383,58.4418,5400.0
2014-12-04 11:45:00,59.68,59.69,59.66,59.69,3300.0,58.5006,58.5104,58.481,58.5104,3300.0
2014-12-04 11:50:00,59.68,59.68,59.64,59.64,600.0,58.5006,58.5006,58.4614,58.4614,600.0
2014-12-04 11:55:00,59.68,59.68,59.58,59.59,2700.0,58.5006,58.5006,58.4026,58.4124,2700.0
2014-12-04 12:00:00,59.64,59.64,59.63,59.64,300.0,58.4614,58.4614,58.4516,58.4614,300.0
2014-12-04 12:05:00,59.78,59.82,59.78,59.82,3300.0,58.5987,58.6379,58.5987,58.6379,3300.0
2014-12-04 12:10:00,59.82,59.84,59.8,59.8,1500.0,58.6379,58.6575,58.6183,58.6183,1500.0
2014-12-04 12:15:00,59.83,59.84,59.78,59.82,4200.0,58.6477,58.6575,58.5987,58.6379,4200.0
2014-12-04 12:20:00,59.82,59.84,59.81,59.84,3000.0,58.6379,58.6575,58.6281,58.6575,3000.0
2014-12-04 12:25:00,59.85,59.85,59.81,59.82,3000.0,58.6673,58.6673,58.6281,58.6379,3000.0
2014-12-04 12:30:00,59.84,59.98,59.82,59.91,33900.0,58.6575,58.7947,58.6379,58.7261,33900.0
2014-12-04 12:35:00,59.97,59.99,59.92,59.97,3300.0,58.7849,58.8045,58.7359,58.7849,3300.0
2014-12-04 12:40:00,60.01,60.09,59.97,59.97,6000.0,58.8241,58.9025,58.7849,58.7849,6000.0
2014-12-04 12:45:00,60.05,60.05,60.02,60.02,1500.0,58.8633,58.8633,58.8339,58.8339,1500.0
2014-12-04 12:50:00,59.99,59.99,59.89,59.98,3000.0,58.8045,58.8045,58.7065,58.7947,3000.0
2014-12-04 12:55:00,59.99,60.0,59.94,60.0,15300.0,58.8045,58.8143,58.7555,58.8143,15300.0
2014-12-04 13:00:00,60.03,60.07,60.01,60.01,5700.0,58.8437,58.8829,58.8241,58.8241,5700.0
2014-12-04 13:05:00,60.01,60.01,60.01,60.01,300.0,58.8241,58.8241,58.8241,58.8241,300.0
2014-12-04 13:10:00,59.97,59.97,59.92,59.92,6900.0,58.7849,58.7849,58.7359,58.7359,6900.0
2014-12-04 13:15:00,59.94,59.94,59.87,59.88,3600.0,58.7555,58.7555,58.6869,58.6967,3600.0
2014-12-04 13:20:00,59.96,59.96,59.95,59.95,900.0,58.7751,58.7751,58.7653,58.7653,900.0
2014-12-04 13:25:00,59.92,59.92,59.89,59.89,3300.0,58.7359,58.7359,58.7065,58.7065,3300.0
2014-12-04 13:30:00,59.89,59.89,59.79,59.82,5700.0,58.7065,58.7065,58.6085,58.6379,5700.0
2014-12-04 13:35:00,59.78,59.81,59.75,59.76,5700.0,58.5987,58.6281,58.5693,58.5791,5700.0
2014-12-04 13:40:00,59.77,59.87,59.75,59.85,9300.0,58.5889,58.6869,58.5693,58.6673,9300.0
2014-12-04 13:45:00,59.85,59.86,59.79,59.85,9000.0,58.6673,58.6771,58.6085,58.6673,9000.0
2014-12-04 13:50:00,59.86,59.88,59.86,59.88,1800.0,58.6771,58.6967,58.6771,58.6967,1800.0
2014-12-04 13:55:00,59.91,59.91,59.85,59.87,7200.0,58.7261,58.7261,58.6673,58.6869,7200.0
2014-12-04 14:00:00,59.88,59.89,59.84,59.89,3900.0,58.6967,58.7065,58.6575,58.7065,3900.0
2014-12-04 14:05:00,59.84,59.89,59.84,59.87,5400.0,58.6575,58.7065,58.6575,58.6869,5400.0
2014-12-04 14:10:00,59.88,59.88,59.85,59.86,900.0,58.6967,58.6967,58.6673,58.6771,900.0
2014-12-04 14:15:00,59.86,59.88,59.82,59.82,1800.0,58.6771,58.6967,58.6379,58.6379,1800.0
2014-12-04 14:20:00,59.84,59.84,59.78,59.84,2100.0,58.6575,58.6575,58.5987,58.6575,2100.0
2014-12-04 14:25:00,59.8,59.82,59.8,59.82,900.0,58.6183,58.6379,58.6183,58.6379,900.0
2014-12-04 14:30:00,59.76,59.76,59.71,59.71,1800.0,58.5791,58.5791,58.53,58.53,1800.0
2014-12-04 14:35:00,59.67,59.67,59.48,59.54,3900.0,58.4908,58.4908,58.3046,58.3634,3900.0
2014-12-04 14:40:00,59.52,59.54,59.49,59.54,5100.0,58.3438,58.3634,58.3144,58.3634,5100.0
2014-12-04 14:45:00,59.56,59.56,59.5,59.53,2700.0,58.383,58.383,58.3242,58.3536,2700.0
2014-12-04 14:50:00,59.49,59.49,59.42,59.42,17400.0,58.3144,58.3144,58.2458,58.2458,17400.0
2014-12-04 14:55:00,59.45,59.45,59.45,59.45,300.0,58.2752,58.2752,58.2752,58.2752,300.0
2014-12-04 15:00:00,59.44,59.47,59.44,59.47,2400.0,58.2654,58.2948,58.2654,58.2948,2400.0
2014-12-04 15:05:00,59.47,59.47,59.47,59.47,0.0,58.2948,58.2948,58.2948,58.2948,0.0
2014-12-04 15:10:00,59.49,59.49,59.43,59.45,1800.0,58.3144,58.3144,58.2556,58.2752,1800.0
2014-12-04 15:15:00,59.5,59.5,59.45,59.46,600.0,58.3242,58.3242,58.2752,58.285,600.0
2014-12-04 15:20:00,59.33,59.33,59.23,59.25,28800.0,58.1576,58.1576,58.0595,58.0791,28800.0
2014-12-04 15:25:00,59.21,59.25,59.21,59.25,5700.0,58.0399,58.0791,58.0399,58.0791,5700.0
2014-12-04 15:30:00,59.21,59.31,59.2,59.31,7500.0,58.0399,58.1379,58.0301,58.1379,7500.0
2014-12-04 15:35:00,59.26,59.28,59.24,59.24,1800.0,58.0889,58.1085,58.0693,58.0693,1800.0
2014-12-04 15:40:00,59.19,59.28,59.19,59.24,3600.0,58.0203,58.1085,58.0203,58.0693,3600.0
2014-12-04 15:45:00,59.27,59.31,59.19,59.24,10800.0,58.0987,58.1379,58.0203,58.0693,10800.0
2014-12-04 15:50:00,59.26,59.33,59.26,59.33,11100.0,58.0889,58.1576,58.0889,58.1576,11100.0
2014-12-04 15:55:00,59.32,59.38,59.31,59.35,14400.0,58.1478,58.2066,58.1379,58.1772,14400.0
2014-12-05 09:30:00,59.59,59.89,59.58,59.89,36300.0,58.4124,58.7065,58.4026,58.7065,36300.0
2014-12-05 09:35:00,59.92,59.95,59.71,59.79,8100.0,58.7359,58.7653,58.53,58.6085,8100.0
2014-12-05 09:40:00,59.67,59.67,59.6,59.61,18300.0,58.4908,58.4908,58.4222,58.432,18300.0
2014-12-05 09:45:00,59.56,60.0,59.56,60.0,16800.0,58.383,58.8143,58.383,58.8143,16800.0
2014-12-05 09:50:00,59.98,59.98,59.91,59.91,6300.0,58.7947,58.7947,58.7261,58.7261,6300.0
2014-12-05 09:55:00,60.0,60.18,60.0,60.11,24900.0,58.8143,58.9908,58.8143,58.9221,24900.0
2014-12-05 10:00:00,60.15,60.15,59.86,59.93,10500.0,58.9613,58.9613,58.6771,58.7457,10500.0
2014-12-05 10:05:00,60.0,60.08,59.98,59.99,6000.0,58.8143,58.8927,58.7947,58.8045,6000.0
2014-12-05 10:10:00,60.03,60.26,60.03,60.26,7800.0,58.8437,59.0692,58.8437,59.0692,7800.0
2014-12-05 10:15:00,60.2,60.33,60.19,60.33,4200.0,59.0104,59.1378,59.0006,59.1378,4200.0
2014-12-05 10:20:00,60.31,60.31,60.11,60.18,17400.0,59.1182,59.1182,58.9221,58.9908,17400.0
2014-12-05 10:25:00,60.14,60.14,59.99,59.99,6900.0,58.9515,58.9515,58.8045,58.8045,6900.0
2014-12-05 10:30:00,59.98,60.08,59.98,60.08,6300.0,58.7947,58.8927,58.7947,58.8927,6300.0
2014-12-05 10:35:00,60.08,60.12,60.04,60.04,12000.0,58.8927,58.9319,58.8535,58.8535,12000.0
2014-12-05 10:40:00,60.07,60.16,60.05,60.16,4500.0,58.8829,58.9712,58.8633,58.9712,4500.0
2014-12-05 10:45:00,60.18,60.18,60.09,60.09,4200.0,58.9908,58.9908,58.9025,58.9025,4200.0
2014-12-05 10:50:00,60.12,60.15,60.04,60.06,8400.0,58.9319,58.9613,58.8535,58.8731,8400.0
2014-12-05 10:55:00,60.03,60.03,60.01,60.01,4200.0,58.8437,58.8437,58.8241,58.8241,4200.0
2014-12-05 11:00:00,60.03,60.08,60.0,60.03,9600.0,58.8437,58.8927,58.8143,58.8437,9600.0
2014-12-05 11:05:00,59.99,60.07,59.96,60.07,15600.0,58.8045,58.8829,58.7751,58.8829,15600.0
2014-12-05 11:10:00,60.1,60.11,60.05,60.11,8100.0,58.9123,58.9221,58.8633,58.9221,8100.0
2014-12-05 11:15:00,60.09,60.11,60.04,60.06,9600.0,58.9025,58.9221,58.8535,58.8731,9600.0
2014-12-05 11:20:00,60.08,60.16,60.08,60.11,9000.0,58.8927,58.9712,58.8927,58.9221,9000.0
2014-12-05 11:25:00,60.14,60.21,60.14,60.21,4800.0,58.9515,59.0202,58.9515,59.0202,4800.0
2014-12-05 11:30:00,60.27,60.3,60.2,60.3,14100.0,59.079,59.1084,59.0104,59.1084,14100.0
2014-12-05 11:35:00,60.29,60.3,60.29,60.3,600.0,59.0986,59.1084,59.0986,59.1084,600.0
2014-12-05 11:40:00,60.29,60.31,60.23,60.26,3000.0,59.0986,59.1182,59.0398,59.0692,3000.0
2014-12-05 11:45:00,60.28,60.28,60.24,60.27,16200.0,59.0888,59.0888,59.0496,59.079,16200.0
2014-12-05 11:50:00,60.28,60.33,60.2,60.22,7200.0,59.0888,59.1378,59.0104,59.03,7200.0
2014-12-05 11:55:00,60.25,60.25,60.16,60.16,24000.0,59.0594,59.0594,58.9712,58.9712,24000.0
2014-12-05 12:00:00,60.17,60.24,60.16,60.24,5700.0,58.981,59.0496,58.9712,59.0496,5700.0
2014-12-05 12:05:00,60.21,60.22,60.2,60.2,3600.0,59.0202,59.03,59.0104,59.0104,3600.0
2014-12-05 12:10:00,60.21,60.21,60.14,60.14,2700.0,59.0202,59.0202,58.9515,58.9515,2700.0
2014-12-05 12:15:00,60.19,60.37,60.19,60.37,3000.0,59.0006,59.177,59.0006,59.177,3000.0
2014-12-05 12:20:00,60.34,60.34,60.27,60.27,5400.0,59.1476,59.1476,59.079,59.079,5400.0
2014-12-05 12:25:00,60.26,60.27,60.21,60.24,3900.0,59.0692,59.079,59.0202,59.0496,3900.0
2014-12-05 12:30:00,60.22,60.22,60.16,60.16,1800.0,59.03,59.03,58.9712,58.9712,1800.0
2014-12-05 12:35:00,60.2,60.2,60.2,60.2,600.0,59.0104,59.0104,59.0104,59.0104,600.0
2014-12-05 12:40:00,60.25,60.25,60.24,60.24,600.0,59.0594,59.0594,59.0496,59.0496,600.0
2014-12-05 12:45:00,60.24,60.25,60.21,60.21,1500.0,59.0496,59.0594,59.0202,59.0202,1500.0
2014-12-05 12:50:00,60.18,60.19,60.18,60.18,2100.0,58.9908,59.0006,58.9908,58.9908,2100.0
2014-12-05 12:55:00,60.19,60.19,60.14,60.14,2100.0,59.0006,59.0006,58.9515,58.9515,2100.0
2014-12-05 13:00:00,60.13,60.13,60.13,60.13,300.0,58.9417,58.9417,58.9417,58.9417,300.0
2014-12-05 13:05:00,60.15,60.15,60.1,60.1,1200.0,58.9613,58.9613,58.9123,58.9123,1200.0
2014-12-05 13:10:00,60.12,60.13,60.02,60.03,7500.0,58.9319,58.9417,58.8339,58.8437,7500.0
2014-12-05 13:15:00,60.02,60.03,60.02,60.02,20100.0,58.8339,58.8437,58.8339,58.8339,20100.0
2014-12-05 13:20:00,60.02,60.17,60.02,60.17,11100.0,58.8339,58.981,58.8339,58.981,11100.0
2014-12-05 13:25:00,60.17,60.17,60.17,60.17,0.0,58.981,58.981,58.981,58.981,0.0
2014-12-05 13:30:00,60.21,60.22,60.17,60.17,21600.0,59.0202,59.03,58.981,58.981,21600.0
2014-12-05 13:35:00,60.17,60.19,60.15,60.15,3600.0,58.981,59.0006,58.9613,58.9613,3600.0
2014-12-05 13:40:00,60.12,60.13,60.11,60.12,3000.0,58.9319,58.9417,58.9221,58.9319,3000.0
2014-12-05 13:45:00,60.11,60.11,60.09,60.09,600.0,58.9221,58.9221,58.9025,58.9025,600.0
2014-12-05 13:50:00,60.07,60.08,60.06,60.08,15900.0,58.8829,58.8927,58.8731,58.8927,15900.0
2014-12-05 13:55:00,60.08,60.09,60.08,60.08,17100.0,58.8927,58.9025,58.8927,58.8927,17100.0
2014-12-05 14:00:00,60.13,60.13,60.13,60.13,900.0,58.9417,58.9417,58.9417,58.9417,900.0
2014-12-05 14:05:00,60.19,60.2,60.16,60.16,3600.0,59.0006,59.0104,58.9712,58.9712,3600.0
2014-12-05 14:10:00,60.25,60.26,60.22,60.22,1200.0,59.0594,59.0692,59.03,59.03,1200.0
2014-12-05 14:15:00,60.24,60.24,60.19,60.19,3300.0,59.0496,59.0496,59.0006,59.0006,3300.0
2014-12-05 14:20:00,60.27,60.29,60.27,60.29,600.0,59.079,59.0986,59.079,59.0986,600.0
2014-12-05 14:25:00,60.29,60.3,60.25,60.28,4800.0,59.0986,59.1084,59.0594,59.0888,4800.0
2014-12-05 14:30:00,60.21,60.23,60.21,60.23,900.0,59.0202,59.0398,59.0202,59.0398,900.0
2014-12-05 14:35:00,60.29,60.29,60.25,60.25,600.0,59.0986,59.0986,59.0594,59.0594,600.0
2014-12-05 14:40:00,60.29,60.29,60.29,60.29,300.0,59.0986,59.0986,59.0986,59.0986,300.0
2014-12-05 14:45:00,60.21,60.25,60.21,60.25,1200.0,59.0202,59.0594,59.0202,59.0594,1200.0
2014-12-05 14:50:00,60.22,60.22,60.22,60.22,300.0,59.03,59.03,59.03,59.03,300.0
2014-12-05 14:55:00,60.22,60.24,60.18,60.24,3000.0,59.03,59.0496,58.9908,59.0496,3000.0
2014-12-05 15:00:00,60.2,60.24,60.19,60.24,15600.0,59.0104,59.0496,59.0006,59.0496,15600.0
2014-12-05 15:05:00,60.24,60.29,60.23,60.27,23400.0,59.0496,59.0986,59.0398,59.079,23400.0
2014-12-05 15:10:00,60.25,60.25,60.25,60.25,600.0,59.0594,59.0594,59.0594,59.0594,600.0
2014-12-05 15:15:00,60.21,60.27,60.2,60.27,3900.0,59.0202,59.079,59.0104,59.079,3900.0
2014-12-05 15:20:00,60.23,60.23,60.17,60.17,11400.0,59.0398,59.0398,58.981,58.981,11400.0
2014-12-05 15:25:00,60.21,60.23,60.18,60.23,3300.0,59.0202,59.0398,58.9908,59.0398,3300.0
2014-12-05 15:30:00,60.24,60.24,60.17,60.17,4500.0,59.0496,59.0496,58.981,58.981,4500.0
2014-12-05 15:35:00,60.2,60.23,60.15,60.16,6900.0,59.0104,59.0398,58.9613,58.9712,6900.0
2014-12-05 15:40:00,60.18,60.18,60.18,60.18,300.0,58.9908,58.9908,58.9908,58.9908,300.0
2014-12-05 15:45:00,60.18,60.2,60.1,60.11,10800.0,58.9908,59.0104,58.9123,58.9221,10800.0
2014-12-05 15:50:00,60.09,60.3,60.09,60.3,12600.0,58.9025,59.1084,58.9025,59.1084,12600.0
2014-12-05 15:55:00,60.27,60.45,60.27,60.43,18300.0,59.079,59.2554,59.079,59.2358,18300.0
2014-12-08 09:30:00,61.0,61.42,60.68,61.42,35400.0,59.7946,60.2063,59.4809,60.2063,35400.0
2014-12-08 09:35:00,61.38,61.62,61.37,61.62,9000.0,60.167,60.4023,60.1572,60.4023,9000.0
2014-12-08 09:40:00,61.67,61.79,61.66,61.78,62100.0,60.4513,60.5689,60.4415,60.5591,62100.0
2014-12-08 09:45:00,61.78,61.81,61.73,61.81,94500.0,60.5591,60.5885,60.5101,60.5885,94500.0
2014-12-08 09:50:00,61.83,61.85,61.7,61.76,40200.0,60.6082,60.6278,60.4807,60.5395,40200.0
2014-12-08 09:55:00,61.78,61.86,61.65,61.79,63300.0,60.5591,60.6376,60.4317,60.5689,63300.0
2014-12-08 10:00:00,61.77,61.8,61.7,61.78,35700.0,60.5493,60.5787,60.4807,60.5591,35700.0
2014-12-08 10:05:00,61.82,61.88,61.77,61.81,64500.0,60.5983,60.6572,60.5493,60.5885,64500.0
2014-12-08 10:10:00,61.79,61.83,61.67,61.71,33600.0,60.5689,60.6082,60.4513,60.4905,33600.0
2014-12-08 10:15:00,61.72,61.72,61.58,61.62,45900.0,60.5003,60.5003,60.3631,60.4023,45900.0
2014-12-08 10:20:00,61.67,61.72,61.67,61.7,5400.0,60.4513,60.5003,60.4513,60.4807,5400.0
2014-12-08 10:25:00,61.73,61.8,61.71,61.77,52800.0,60.5101,60.5787,60.4905,60.5493,52800.0
2014-12-08 10:30:00,61.86,61.97,61.86,61.94,70200.0,60.6376,60.7454,60.6376,60.716,70200.0
2014-12-08 10:35:00,61.92,61.92,61.82,61.83,76800.0,60.6964,60.6964,60.5983,60.6082,76800.0
2014-12-08 10:40:00,61.86,61.88,61.83,61.87,75300.0,60.6376,60.6572,60.6082,60.6474,75300.0
2014-12-08 10:45:00,61.92,61.92,61.81,61.84,94200.0,60.6964,60.6964,60.5885,60.618,94200.0
2014-12-08 10:50:00,61.88,61.9,61.73,61.78,74700.0,60.6572,60.6768,60.5101,60.5591,74700.0
2014-12-08 10:55:00,61.78,61.79,61.63,61.63,95400.0,60.5591,60.5689,60.4121,60.4121,95400.0
2014-12-08 11:00:00,61.62,61.69,61.61,61.69,12300.0,60.4023,60.4709,60.3925,60.4709,12300.0
2014-12-08 11:05:00,61.74,61.74,61.61,61.67,57000.0,60.5199,60.5199,60.3925,60.4513,57000.0
2014-12-08 11:10:00,61.69,61.74,61.57,61.57,85800.0,60.4709,60.5199,60.3533,60.3533,85800.0
2014-12-08 11:15:00,61.63,61.72,61.63,61.68,18300.0,60.4121,60.5003,60.4121,60.4611,18300.0
2014-12-08 11:20:00,61.78,61.83,61.73,61.73,45000.0,60.5591,60.6082,60.5101,60.5101,45000.0
2014-12-08 11:25:00,61.79,61.82,61.66,61.71,52800.0,60.5689,60.5983,60.4415,60.4905,52800.0
2014-12-08 11:30:00,61.79,61.83,61.71,61.76,10500.0,60.5689,60.6082,60.4905,60.5395,10500.0
2014-12-08 11:35:00,61.65,61.67,61.65,61.67,600.0,60.4317,60.4513,60.4317,60.4513,600.0
2014-12-08 11:40:00,61.58,61.67,61.58,61.67,9600.0,60.3631,60.4513,60.3631,60.4513,9600.0
2014-12-08 11:45:00,61.64,61.72,61.63,61.71,4800.0,60.4219,60.5003,60.4121,60.4905,4800.0
2014-12-08 11:50:00,61.68,61.68,61.56,61.56,22500.0,60.4611,60.4611,60.3435,60.3435,22500.0
2014-12-08 11:55:00,61.49,61.55,61.45,61.55,2700.0,60.2749,60.3337,60.2357,60.3337,2700.0
2014-12-08 12:00:00,61.51,61.6,61.51,61.6,32700.0,60.2945,60.3827,60.2945,60.3827,32700.0
2014-12-08 12:05:00,61.59,61.64,61.53,61.63,84900.0,60.3729,60.4219,60.3141,60.4121,84900.0
2014-12-08 12:10:00,61.59,61.59,61.44,61.45,4500.0,60.3729,60.3729,60.2259,60.2357,4500.0
2014-12-08 12:15:00,61.4,61.4,61.09,61.17,25500.0,60.1866,60.1866,59.8828,59.9612,25500.0
2014-12-08 12:20:00,61.14,61.14,61.03,61.09,11700.0,59.9318,59.9318,59.824,59.8828,11700.0
2014-12-08 12:25:00,61.06,61.15,61.03,61.08,14700.0,59.8534,59.9416,59.824,59.873,14700.0
2014-12-08 12:30:00,61.08,61.12,60.96,61.05,16800.0,59.873,59.9122,59.7553,59.8436,16800.0
2014-12-08 12:35:00,61.1,61.15,61.07,61.12,9900.0,59.8926,59.9416,59.8632,59.9122,9900.0
2014-12-08 12:40:00,61.02,61.12,61.0,61.12,6600.0,59.8142,59.9122,59.7946,59.9122,6600.0
2014-12-08 12:45:00,61.17,61.18,61.13,61.18,3600.0,59.9612,59.971,59.922,59.971,3600.0
2014-12-08 12:50:00,61.18,61.18,61.06,61.07,4800.0,59.971,59.971,59.8534,59.8632,4800.0
2014-12-08 12:55:00,61.09,61.11,60.87,60.93,6300.0,59.8828,59.9024,59.6671,59.7259,6300.0
2014-12-08 13:00:00,60.91,61.03,60.9,61.02,7800.0,59.7063,59.824,59.6965,59.8142,7800.0
2014-12-08 13:05:00,61.01,61.16,61.01,61.15,11400.0,59.8044,59.9514,59.8044,59.9416,11400.0
2014-12-08 13:10:00,61.1,61.22,61.1,61.22,3000.0,59.8926,60.0102,59.8926,60.0102,3000.0
2014-12-08 13:15:00,61.21,61.21,61.18,61.19,900.0,60.0004,60.0004,59.971,59.9808,900.0
2014-12-08 13:20:00,61.12,61.13,60.99,60.99,7800.0,59.9122,59.922,59.7847,59.7847,7800.0
2014-12-08 13:25:00,61.04,61.08,61.01,61.08,3000.0,59.8338,59.873,59.8044,59.873,3000.0
2014-12-08 13:30:00,61.05,61.06,60.8,60.8,6300.0,59.8436,59.8534,59.5985,59.5985,6300.0
2014-12-08 13:35:00,60.77,60.82,60.72,60.82,21000.0,59.5691,59.6181,59.5201,59.6181,21000.0
2014-12-08 13:40:00,60.8,60.8,60.67,60.71,9900.0,59.5985,59.5985,59.4711,59.5103,9900.0
2014-12-08 13:45:00,60.71,60.79,60.7,60.7,113400.0,59.5103,59.5887,59.5005,59.5005,113400.0
2014-12-08 13:50:00,60.73,60.88,60.7,60.81,33900.0,59.5299,59.6769,59.5005,59.6083,33900.0
2014-12-08 13:55:00,60.86,60.86,60.85,60.85,900.0,59.6573,59.6573,59.6475,59.6475,900.0
2014-12-08 14:00:00,60.78,60.79,60.76,60.79,4800.0,59.5789,59.5887,59.5593,59.5887,4800.0
2014-12-08 14:05:00,61.04,61.04,61.04,61.04,600.0,59.8338,59.8338,59.8338,59.8338,600.0
2014-12-08 14:10:00,61.05,61.09,60.83,60.85,16200.0,59.8436,59.8828,59.6279,59.6475,16200.0
2014-12-08 14:15:00,60.83,60.91,60.82,60.86,41700.0,59.6279,59.7063,59.6181,59.6573,41700.0
2014-12-08 14:20:00,60.85,60.89,60.83,60.89,41400.0,59.6475,59.6867,59.6279,59.6867,41400.0
2014-12-08 14:25:00,61.0,61.0,60.93,60.96,8400.0,59.7946,59.7946,59.7259,59.7553,8400.0
2014-12-08 14:30:00,60.95,61.04,60.9,61.04,4200.0,59.7455,59.8338,59.6965,59.8338,4200.0
2014-12-08 14:35:00,61.03,61.11,61.0,61.05,9900.0,59.824,59.9024,59.7946,59.8436,9900.0
2014-12-08 14:40:00,61.1,61.11,61.06,61.08,4200.0,59.8926,59.9024,59.8534,59.873,4200.0
2014-12-08 14:45:00,61.1,61.1,61.07,61.07,8100.0,59.8926,59.8926,59.8632,59.8632,8100.0
2014-12-08 14:50:00,61.09,61.09,61.0,61.06,92700.0,59.8828,59.8828,59.7946,59.8534,92700.0
2014-12-08 14:55:00,61.1,61.11,61.05,61.07,4800.0,59.8926,59.9024,59.8436,59.8632,4800.0
2014-12-08 15:00:00,60.99,61.05,60.98,61.02,2100.0,59.7847,59.8436,59.7749,59.8142,2100.0
2014-12-08 15:05:00,61.04,61.07,60.99,60.99,7500.0,59.8338,59.8632,59.7847,59.7847,7500.0
2014-12-08 15:10:00,61.03,61.03,60.98,60.99,5100.0,59.824,59.824,59.7749,59.7847,5100.0
2014-12-08 15:15:00,61.01,61.02,60.93,60.93,3600.0,59.8044,59.8142,59.7259,59.7259,3600.0
2014-12-08 15:20:00,60.91,60.96,60.91,60.94,15300.0,59.7063,59.7553,59.7063,59.7357,15300.0
2014-12-08 15:25:00,60.94,60.97,60.88,60.91,15300.0,59.7357,59.7651,59.6769,59.7063,15300.0
2014-12-08 15:30:00,60.91,60.95,60.87,60.9,2100.0,59.7063,59.7455,59.6671,59.6965,2100.0
2014-12-08 15:35:00,60.87,60.88,60.78,60.83,61800.0,59.6671,59.6769,59.5789,59.6279,61800.0
2014-12-08 15:40:00,60.81,60.86,60.72,60.77,23100.0,59.6083,59.6573,59.5201,59.5691,23100.0
2014-12-08 15:45:00,60.72,60.79,60.69,60.71,15600.0,59.5201,59.5887,59.4907,59.5103,15600.0
2014-12-08 15:50:00,60.67,60.73,60.66,60.72,11400.0,59.4711,59.5299,59.4613,59.5201,11400.0
2014-12-08 15:55:00,60.76,60.83,60.7,60.78,43500.0,59.5593,59.6279,59.5005,59.5789,43500.0
2014-12-09 09:30:00,60.45,60.63,60.18,60.36,16500.0,59.2554,59.4319,58.9908,59.1672,16500.0
2014-12-09 09:35:00,60.08,60.08,59.79,59.97,20400.0,58.8927,58.8927,58.6085,58.7849,20400.0
2014-12-09 09:40:00,59.96,60.04,59.89,60.0,18600.0,58.7751,58.8535,58.7065,58.8143,18600.0
2014-12-09 09:45:00,60.0,60.44,60.0,60.44,16500.0,58.8143,59.2456,58.8143,59.2456,16500.0
2014-12-09 09:50:00,60.45,60.68,60.44,60.67,15600.0,59.2554,59.4809,59.2456,59.4711,15600.0
2014-12-09 09:55:00,60.6,60.68,60.51,60.6,36900.0,59.4025,59.4809,59.3142,59.4025,36900.0
2014-12-09 10:00:00,60.52,60.68,60.49,60.64,10800.0,59.324,59.4809,59.2946,59.4417,10800.0
2014-12-09 10:05:00,60.67,60.67,60.59,60.59,1500.0,59.4711,59.4711,59.3927,59.3927,1500.0
2014-12-09 10:10:00,60.63,60.65,60.51,60.51,3900.0,59.4319,59.4515,59.3142,59.3142,3900.0
2014-12-09 10:15:00,60.53,60.72,60.53,60.64,18300.0,59.3338,59.5201,59.3338,59.4417,18300.0
2014-12-09 10:20:00,60.68,60.86,60.68,60.86,7500.0,59.4809,59.6573,59.4809,59.6573,7500.0
2014-12-09 10:25:00,60.71,60.71,60.56,60.61,7200.0,59.5103,59.5103,59.3632,59.4123,7200.0
2014-12-09 10:30:00,60.62,60.62,60.5,60.57,85200.0,59.4221,59.4221,59.3044,59.373,85200.0
2014-12-09 10:35:00,60.69,60.87,60.69,60.8,6900.0,59.4907,59.6671,59.4907,59.5985,6900.0
2014-12-09 10:40:00,60.83,61.14,60.83,61.14,12300.0,59.6279,59.9318,59.6279,59.9318,12300.0
2014-12-09 10:45:00,61.15,61.45,61.15,61.45,18000.0,59.9416,60.2357,59.9416,60.2357,18000.0
2014-12-09 10:50:00,61.45,61.45,61.28,61.29,19800.0,60.2357,60.2357,60.069,60.0788,19800.0
2014-12-09 10:55:00,61.31,61.39,61.27,61.32,15300.0,60.0984,60.1768,60.0592,60.1082,15300.0
2014-12-09 11:00:00,61.25,61.25,60.98,60.98,108000.0,60.0396,60.0396,59.7749,59.7749,108000.0
2014-12-09 11:05:00,61.03,61.14,61.03,61.05,5100.0,59.824,59.9318,59.824,59.8436,5100.0
2014-12-09 11:10:00,61.13,61.17,61.08,61.08,4500.0,59.922,59.9612,59.873,59.873,4500.0
2014-12-09 11:15:00,61.1,61.22,61.1,61.17,14700.0,59.8926,60.0102,59.8926,59.9612,14700.0
2014-12-09 11:20:00,61.22,61.32,61.22,61.27,11400.0,60.0102,60.1082,60.0102,60.0592,11400.0
2014-12-09 11:25:00,61.32,61.43,61.32,61.43,6900.0,60.1082,60.2161,60.1082,60.2161,6900.0
2014-12-09 11:30:00,61.38,61.5,61.38,61.42,9600.0,60.167,60.2847,60.167,60.2063,9600.0
2014-12-09 11:35:00,61.37,61.39,61.26,61.31,10800.0,60.1572,60.1768,60.0494,60.0984,10800.0
2014-12-09 11:40:00,61.35,61.46,61.35,61.44,36300.0,60.1376,60.2455,60.1376,60.2259,36300.0
2014-12-09 11:45:00,61.48,61.48,61.29,61.29,7500.0,60.2651,60.2651,60.0788,60.0788,7500.0
2014-12-09 11:50:00,61.36,61.38,61.31,61.36,11400.0,60.1474,60.167,60.0984,60.1474,11400.0
2014-12-09 11:55:00,61.36,61.43,61.33,61.43,3600.0,60.1474,60.2161,60.118,60.2161,3600.0
2014-12-09 12:00:00,61.46,61.48,61.38,61.38,39000.0,60.2455,60.2651,60.167,60.167,39000.0
2014-12-09 12:05:00,61.38,61.42,61.38,61.42,2700.0,60.167,60.2063,60.167,60.2063,2700.0
2014-12-09 12:10:00,61.44,61.65,61.44,61.65,8400.0,60.2259,60.4317,60.2259,60.4317,8400.0
2014-12-09 12:15:00,61.66,61.66,61.54,61.54,1500.0,60.4415,60.4415,60.3239,60.3239,1500.0
2014-12-09 12:20:00,61.57,61.63,61.57,61.62,23400.0,60.3533,60.4121,60.3533,60.4023,23400.0
2014-12-09 12:25:00,61.62,61.8,61.62,61.8,51300.0,60.4023,60.5787,60.4023,60.5787,51300.0
2014-12-09 12:30:00,61.78,61.83,61.78,61.81,9900.0,60.5591,60.6082,60.5591,60.5885,9900.0
2014-12-09 12:35:00,61.83,62.07,61.79,62.07,27000.0,60.6082,60.8434,60.5689,60.8434,27000.0
2014-12-09 12:40:00,62.07,62.15,61.93,61.93,9000.0,60.8434,60.9218,60.7062,60.7062,9000.0
2014-12-09 12:45:00,61.86,61.86,61.86,61.86,1200.0,60.6376,60.6376,60.6376,60.6376,1200.0
2014-12-09 12:50:00,61.91,61.93,61.91,61.93,1800.0,60.6866,60.7062,60.6866,60.7062,1800.0
2014-12-09 12:55:00,61.91,62.0,61.88,62.0,13500.0,60.6866,60.7748,60.6572,60.7748,13500.0
2014-12-09 13:00:00,61.99,62.03,61.98,62.03,4800.0,60.765,60.8042,60.7552,60.8042,4800.0
2014-12-09 13:05:00,62.08,62.13,62.07,62.13,7800.0,60.8532,60.9022,60.8434,60.9022,7800.0
2014-12-09 13:10:00,62.15,62.23,62.15,62.18,4500.0,60.9218,61.0002,60.9218,60.9512,4500.0
2014-12-09 13:15:00,62.23,62.31,62.23,62.24,3000.0,61.0002,61.0787,61.0002,61.01,3000.0
2014-12-09 13:20:00,62.12,62.13,62.03,62.04,3000.0,60.8924,60.9022,60.8042,60.814,3000.0
2014-12-09 13:25:00,62.08,62.08,61.96,62.03,38100.0,60.8532,60.8532,60.7356,60.8042,38100.0
2014-12-09 13:30:00,62.03,62.28,62.03,62.28,8700.0,60.8042,61.0493,60.8042,61.0493,8700.0
2014-12-09 13:35:00,62.3,62.33,62.22,62.24,18900.0,61.0689,61.0983,60.9904,61.01,18900.0
2014-12-09 13:40:00,62.28,62.29,62.2,62.2,19200.0,61.0493,61.0591,60.9708,60.9708,19200.0
2014-12-09 13:45:00,62.21,62.22,62.12,62.14,3900.0,60.9806,60.9904,60.8924,60.912,3900.0
2014-12-09 13:50:00,62.17,62.17,62.1,62.14,4500.0,60.9414,60.9414,60.8728,60.912,4500.0
2014-12-09 13:55:00,62.12,62.23,62.11,62.17,9300.0,60.8924,61.0002,60.8826,60.9414,9300.0
2014-12-09 14:00:00,62.21,62.25,62.16,62.2,15300.0,60.9806,61.0199,60.9316,60.9708,15300.0
2014-12-09 14:05:00,62.2,62.25,62.2,62.21,7200.0,60.9708,61.0199,60.9708,60.9806,7200.0
2014-12-09 14:10:00,62.23,62.28,62.19,62.19,12900.0,61.0002,61.0493,60.961,60.961,12900.0
2014-12-09 14:15:00,62.21,62.3,62.21,62.3,12300.0,60.9806,61.0689,60.9806,61.0689,12300.0
2014-12-09 14:20:00,62.32,62.37,62.28,62.34,12600.0,61.0885,61.1375,61.0493,61.1081,12600.0
2014-12-09 14:25:00,62.33,62.37,62.32,62.35,7200.0,61.0983,61.1375,61.0885,61.1179,7200.0
2014-12-09 14:30:00,62.35,62.4,62.28,62.32,38100.0,61.1179,61.1669,61.0493,61.0885,38100.0
2014-12-09 14:35:00,62.32,62.33,62.25,62.31,16200.0,61.0885,61.0983,61.0199,61.0787,16200.0
2014-12-09 14:40:00,62.29,62.37,62.28,62.37,26400.0,61.0591,61.1375,61.0493,61.1375,26400.0
2014-12-09 14:45:00,62.34,62.39,62.34,62.36,4500.0,61.1081,61.1571,61.1081,61.1277,4500.0
2014-12-09 14:50:00,62.4,62.46,62.38,62.45,19200.0,61.1669,61.2257,61.1473,61.2159,19200.0
2014-12-09 14:55:00,62.4,62.56,62.4,62.55,11100.0,61.1669,61.3237,61.1669,61.3139,11100.0
2014-12-09 15:00:00,62.56,62.68,62.56,62.64,14400.0,61.3237,61.4414,61.3237,61.4021,14400.0
2014-12-09 15:05:00,62.7,62.71,62.57,62.62,32700.0,61.461,61.4708,61.3335,61.3825,32700.0
2014-12-09 15:10:00,62.59,62.68,62.56,62.62,15000.0,61.3531,61.4414,61.3237,61.3825,15000.0
2014-12-09 15:15:00,62.64,62.66,62.6,62.6,5400.0,61.4021,61.4217,61.3629,61.3629,5400.0
2014-12-09 15:20:00,62.62,62.65,62.52,62.55,10500.0,61.3825,61.4119,61.2845,61.3139,10500.0
2014-12-09 15:25:00,62.51,62.56,62.45,62.45,24000.0,61.2747,61.3237,61.2159,61.2159,24000.0
2014-12-09 15:30:00,62.44,62.47,62.41,62.47,6600.0,61.2061,61.2355,61.1767,61.2355,6600.0
2014-12-09 15:35:00,62.46,62.52,62.44,62.44,6900.0,61.2257,61.2845,61.2061,61.2061,6900.0
2014-12-09 15:40:00,62.49,62.51,62.44,62.46,12000.0,61.2551,61.2747,61.2061,61.2257,12000.0
2014-12-09 15:45:00,62.46,62.57,62.45,62.54,16500.0,61.2257,61.3335,61.2159,61.3041,16500.0
2014-12-09 15:50:00,62.53,62.56,62.51,62.51,15900.0,61.2943,61.3237,61.2747,61.2747,15900.0
2014-12-09 15:55:00,62.53,62.6,62.52,62.56,40500.0,61.2943,61.3629,61.2845,61.3237,40500.0
2014-12-10 09:30:00,62.42,62.68,62.34,62.43,37800.0,61.1865,61.4414,61.1081,61.1963,37800.0
2014-12-10 09:35:00,62.46,62.49,62.17,62.33,32400.0,61.2257,61.2551,60.9414,61.0983,32400.0
2014-12-10 09:40:00,62.46,62.67,62.41,62.41,6300.0,61.2257,61.4316,61.1767,61.1767,6300.0
2014-12-10 09:45:00,62.34,62.34,62.16,62.23,7200.0,61.1081,61.1081,60.9316,61.0002,7200.0
2014-12-10 09:50:00,62.13,62.17,62.07,62.12,31800.0,60.9022,60.9414,60.8434,60.8924,31800.0
2014-12-10 09:55:00,62.12,62.36,62.11,62.33,24300.0,60.8924,61.1277,60.8826,61.0983,24300.0
2014-12-10 10:00:00,62.42,62.42,62.04,62.05,75300.0,61.1865,61.1865,60.814,60.8238,75300.0
2014-12-10 10:05:00,62.06,62.29,62.02,62.1,37500.0,60.8336,61.0591,60.7944,60.8728,37500.0
2014-12-10 10:10:00,62.07,62.19,62.02,62.14,87900.0,60.8434,60.961,60.7944,60.912,87900.0
2014-12-10 10:15:00,62.19,62.19,61.98,62.0,54600.0,60.961,60.961,60.7552,60.7748,54600.0
2014-12-10 10:20:00,62.11,62.18,62.04,62.04,9300.0,60.8826,60.9512,60.814,60.814,9300.0
2014-12-10 10:25:00,62.01,62.03,61.92,61.97,35400.0,60.7846,60.8042,60.6964,60.7454,35400.0
2014-12-10 10:30:00,61.97,61.97,61.8,61.82,14400.0,60.7454,60.7454,60.5787,60.5983,14400.0
2014-12-10 10:35:00,61.86,62.02,61.69,61.78,78300.0,60.6376,60.7944,60.4709,60.5591,78300.0
2014-12-10 10:40:00,61.78,61.96,61.78,61.9,6000.0,60.5591,60.7356,60.5591,60.6768,6000.0
2014-12-10 10:45:00,61.98,62.04,61.94,62.04,27900.0,60.7552,60.814,60.716,60.814,27900.0
2014-12-10 10:50:00,61.95,62.16,61.91,62.15,12300.0,60.7258,60.9316,60.6866,60.9218,12300.0
2014-12-10 10:55:00,62.28,62.35,62.28,62.33,4800.0,61.0493,61.1179,61.0493,61.0983,4800.0
2014-12-10 11:00:00,62.32,62.33,62.12,62.15,7500.0,61.0885,61.0983,60.8924,60.9218,7500.0
2014-12-10 11:05:00,62.12,62.35,62.12,62.27,13200.0,60.8924,61.1179,60.8924,61.0395,13200.0
2014-12-10 11:10:00,62.23,62.23,62.03,62.09,3000.0,61.0002,61.0002,60.8042,60.863,3000.0
2014-12-10 11:15:00,62.05,62.05,61.92,61.92,3000.0,60.8238,60.8238,60.6964,60.6964,3000.0
2014-12-10 11:20:00,61.89,62.08,61.86,61.99,9300.0,60.667,60.8532,60.6376,60.765,9300.0
2014-12-10 11:25:00,61.98,62.04,61.95,61.95,8100.0,60.7552,60.814,60.7258,60.7258,8100.0
2014-12-10 11:30:00,61.96,61.98,61.84,61.85,67200.0,60.7356,60.7552,60.618,60.6278,67200.0
2014-12-10 11:35:00,61.86,61.97,61.85,61.96,33900.0,60.6376,60.7454,60.6278,60.7356,33900.0
2014-12-10 11:40:00,61.92,61.99,61.87,61.89,27300.0,60.6964,60.765,60.6474,60.667,27300.0
2014-12-10 11:45:00,61.9,62.17,61.9,62.17,15000.0,60.6768,60.9414,60.6768,60.9414,15000.0
2014-12-10 11:50:00,62.15,62.36,62.15,62.28,10200.0,60.9218,61.1277,60.9218,61.0493,10200.0
2014-12-10 11:55:00,62.29,62.33,62.23,62.23,5400.0,61.0591,61.0983,61.0002,61.0002,5400.0
2014-12-10 12:00:00,62.22,62.25,62.22,62.25,1200.0,60.9904,61.0199,60.9904,61.0199,1200.0
2014-12-10 12:05:00,62.23,62.26,62.16,62.16,3000.0,61.0002,61.0297,60.9316,60.9316,3000.0
2014-12-10 12:10:00,62.14,62.15,62.11,62.11,10500.0,60.912,60.9218,60.8826,60.8826,10500.0
2014-12-10 12:15:00,62.09,62.09,61.99,61.99,1800.0,60.863,60.863,60.765,60.765,1800.0
2014-12-10 12:20:00,61.99,62.04,61.97,62.04,17100.0,60.765,60.814,60.7454,60.814,17100.0
2014-12-10 12:25:00,62.03,62.05,61.91,61.91,3300.0,60.8042,60.8238,60.6866,60.6866,3300.0
2014-12-10 12:30:00,61.86,61.86,61.74,61.78,9900.0,60.6376,60.6376,60.5199,60.5591,9900.0
2014-12-10 12:35:00,61.78,61.86,61.77,61.82,4200.0,60.5591,60.6376,60.5493,60.5983,4200.0
2014-12-10 12:40:00,61.81,61.85,61.81,61.81,4800.0,60.5885,60.6278,60.5885,60.5885,4800.0
2014-12-10 12:45:00,61.9,61.97,61.9,61.95,1200.0,60.6768,60.7454,60.6768,60.7258,1200.0
2014-12-10 12:50:00,62.0,62.07,61.92,61.92,31800.0,60.7748,60.8434,60.6964,60.6964,31800.0
2014-12-10 12:55:00,61.86,61.86,61.86,61.86,300.0,60.6376,60.6376,60.6376,60.6376,300.0
2014-12-10 13:00:00,61.88,61.94,61.88,61.88,1500.0,60.6572,60.716,60.6572,60.6572,1500.0
2014-12-10 13:05:00,61.84,61.95,61.81,61.95,6300.0,60.618,60.7258,60.5885,60.7258,6300.0
2014-12-10 13:10:00,61.98,62.12,61.98,62.11,1200.0,60.7552,60.8924,60.7552,60.8826,1200.0
2014-12-10 13:15:00,62.09,62.15,62.08,62.15,3600.0,60.863,60.9218,60.8532,60.9218,3600.0
2014-12-10 13:20:00,62.12,62.12,62.1,62.12,3000.0,60.8924,60.8924,60.8728,60.8924,3000.0
2014-12-10 13:25:00,62.15,62.2,62.1,62.1,9900.0,60.9218,60.9708,60.8728,60.8728,9900.0
2014-12-10 13:30:00,62.19,62.19,62.03,62.03,13200.0,60.961,60.961,60.8042,60.8042,13200.0
2014-12-10 13:35:00,62.03,62.09,62.03,62.09,900.0,60.8042,60.863,60.8042,60.863,900.0
2014-12-10 13:40:00,62.07,62.07,62.04,62.04,2700.0,60.8434,60.8434,60.814,60.814,2700.0
2014-12-10 13:45:00,62.01,62.02,61.81,61.82,4500.0,60.7846,60.7944,60.5885,60.5983,4500.0
2014-12-10 13:50:00,61.73,61.75,61.73,61.75,15600.0,60.5101,60.5297,60.5101,60.5297,15600.0
2014-12-10 13:55:00,61.75,61.75,61.61,61.65,5700.0,60.5297,60.5297,60.3925,60.4317,5700.0
2014-12-10 14:00:00,61.58,61.58,61.53,61.53,3900.0,60.3631,60.3631,60.3141,60.3141,3900.0
2014-12-10 14:05:00,61.62,61.62,61.55,61.55,2700.0,60.4023,60.4023,60.3337,60.3337,2700.0
2014-12-10 14:10:00,61.58,61.65,61.52,61.65,8700.0,60.3631,60.4317,60.3043,60.4317,8700.0
2014-12-10 14:15:00,61.62,61.85,61.62,61.81,5100.0,60.4023,60.6278,60.4023,60.5885,5100.0
2014-12-10 14:20:00,61.83,61.86,61.57,61.58,16800.0,60.6082,60.6376,60.3533,60.3631,16800.0
2014-12-10 14:25:00,61.61,61.66,61.57,61.62,4800.0,60.3925,60.4415,60.3533,60.4023,4800.0
2014-12-10 14:30:00,61.54,61.54,61.4,61.43,69300.0,60.3239,60.3239,60.1866,60.2161,69300.0
2014-12-10 14:35:00,61.48,61.53,61.34,61.34,8100.0,60.2651,60.3141,60.1278,60.1278,8100.0
2014-12-10 14:40:00,61.33,61.39,61.26,61.34,69900.0,60.118,60.1768,60.0494,60.1278,69900.0
2014-12-10 14:45:00,61.38,61.39,61.29,61.39,47700.0,60.167,60.1768,60.0788,60.1768,47700.0
2014-12-10 14:50:00,61.4,61.4,61.25,61.25,2400.0,60.1866,60.1866,60.0396,60.0396,2400.0
2014-12-10 14:55:00,61.22,61.26,61.17,61.17,3600.0,60.0102,60.0494,59.9612,59.9612,3600.0
2014-12-10 15:00:00,61.22,61.23,61.16,61.2,3600.0,60.0102,60.02,59.9514,59.9906,3600.0
2014-12-10 15:05:00,61.11,61.28,61.08,61.28,4800.0,59.9024,60.069,59.873,60.069,4800.0
2014-12-10 15:10:00,61.3,61.38,61.25,61.37,9900.0,60.0886,60.167,60.0396,60.1572,9900.0
2014-12-10 15:15:00,61.34,61.57,61.32,61.57,18300.0,60.1278,60.3533,60.1082,60.3533,18300.0
2014-12-10 15:20:00,61.49,61.63,61.49,61.57,8100.0,60.2749,60.4121,60.2749,60.3533,8100.0
2014-12-10 15:25:00,61.53,61.56,61.47,61.47,15300.0,60.3141,60.3435,60.2553,60.2553,15300.0
2014-12-10 15:30:00,61.44,61.47,61.4,61.47,3600.0,60.2259,60.2553,60.1866,60.2553,3600.0
2014-12-10 15:35:00,61.54,61.58,61.38,61.46,9900.0,60.3239,60.3631,60.167,60.2455,9900.0
2014-12-10 15:40:00,61.45,61.45,61.28,61.35,12600.0,60.2357,60.2357,60.069,60.1376,12600.0
2014-12-10 15:45:00,61.29,61.33,61.15,61.17,24300.0,60.0788,60.118,59.9416,59.9612,24300.0
2014-12-10 15:50:00,61.17,61.25,61.12,61.17,31800.0,59.9612,60.0396,59.9122,59.9612,31800.0
2014-12-10 15:55:00,61.22,61.34,61.14,61.21,97200.0,60.0102,60.1278,59.9318,60.0004,97200.0
2014-12-11 09:30:00,61.62,61.99,61.59,61.99,22500.0,60.4023,60.765,60.3729,60.765,22500.0
2014-12-11 09:35:00,62.0,62.42,61.9,62.42,58200.0,60.7748,61.1865,60.6768,61.1865,58200.0
2014-12-11 09:40:00,62.41,62.45,62.17,62.17,16800.0,61.1767,61.2159,60.9414,60.9414,16800.0
2014-12-11 09:45:00,62.08,62.37,62.05,62.18,10500.0,60.8532,61.1375,60.8238,60.9512,10500.0
2014-12-11 09:50:00,62.2,62.26,62.18,62.2,5700.0,60.9708,61.0297,60.9512,60.9708,5700.0
2014-12-11 09:55:00,62.16,62.28,62.16,62.28,28800.0,60.9316,61.0493,60.9316,61.0493,28800.0
2014-12-11 10:00:00,62.22,62.5,62.22,62.5,47700.0,60.9904,61.2649,60.9904,61.2649,47700.0
2014-12-11 10:05:00,62.52,62.52,62.33,62.4,19800.0,61.2845,61.2845,61.0983,61.1669,19800.0
2014-12-11 10:10:00,62.29,62.51,62.2,62.48,21600.0,61.0591,61.2747,60.9708,61.2453,21600.0
2014-12-11 10:15:00,62.53,62.63,62.33,62.33,18300.0,61.2943,61.3923,61.0983,61.0983,18300.0
2014-12-11 10:20:00,62.38,62.52,62.33,62.38,43200.0,61.1473,61.2845,61.0983,61.1473,43200.0
2014-12-11 10:25:00,62.44,62.56,62.44,62.52,7200.0,61.2061,61.3237,61.2061,61.2845,7200.0
2014-12-11 10:30:00,62.52,62.74,62.52,62.73,1800.0,61.2845,61.5002,61.2845,61.4904,1800.0
2014-12-11 10:35:00,62.64,62.64,62.48,62.58,45300.0,61.4021,61.4021,61.2453,61.3433,45300.0
2014-12-11 10:40:00,62.63,62.64,62.62,62.64,3600.0,61.3923,61.4021,61.3825,61.4021,3600.0
2014-12-11 10:45:00,62.66,62.66,62.5,62.54,6000.0,61.4217,61.4217,61.2649,61.3041,6000.0
2014-12-11 10:50:00,62.57,62.61,62.55,62.55,3300.0,61.3335,61.3727,61.3139,61.3139,3300.0
2014-12-11 10:55:00,62.41,62.41,62.39,62.39,600.0,61.1767,61.1767,61.1571,61.1571,600.0
2014-12-11 11:00:00,62.3,62.31,62.18,62.18,24600.0,61.0689,61.0787,60.9512,60.9512,24600.0
2014-12-11 11:05:00,62.18,62.24,62.07,62.1,12900.0,60.9512,61.01,60.8434,60.8728,12900.0
2014-12-11 11:10:00,62.08,62.23,62.07,62.16,18300.0,60.8532,61.0002,60.8434,60.9316,18300.0
2014-12-11 11:15:00,62.16,62.16,62.16,62.16,300.0,60.9316,60.9316,60.9316,60.9316,300.0
2014-12-11 11:20:00,62.21,62.24,62.16,62.2,10500.0,60.9806,61.01,60.9316,60.9708,10500.0
2014-12-11 11:25:00,62.22,62.23,62.08,62.08,17400.0,60.9904,61.0002,60.8532,60.8532,17400.0
2014-12-11 11:30:00,62.07,62.16,62.07,62.15,15000.0,60.8434,60.9316,60.8434,60.9218,15000.0
2014-12-11 11:35:00,62.16,62.27,62.16,62.27,15900.0,60.9316,61.0395,60.9316,61.0395,15900.0
2014-12-11 11:40:00,62.23,62.23,62.16,62.2,24900.0,61.0002,61.0002,60.9316,60.9708,24900.0
2014-12-11 11:45:00,62.1,62.12,62.08,62.08,3300.0,60.8728,60.8924,60.8532,60.8532,3300.0
2014-12-11 11:50:00,62.1,62.26,62.1,62.25,19800.0,60.8728,61.0297,60.8728,61.0199,19800.0
2014-12-11 11:55:00,62.29,62.32,62.29,62.32,4200.0,61.0591,61.0885,61.0591,61.0885,4200.0
2014-12-11 12:00:00,62.32,62.36,62.27,62.34,8700.0,61.0885,61.1277,61.0395,61.1081,8700.0
2014-12-11 12:05:00,62.37,62.37,62.37,62.37,300.0,61.1375,61.1375,61.1375,61.1375,300.0
2014-12-11 12:10:00,62.34,62.35,62.26,62.26,8100.0,61.1081,61.1179,61.0297,61.0297,8100.0
2014-12-11 12:15:00,62.25,62.25,62.25,62.25,600.0,61.0199,61.0199,61.0199,61.0199,600.0
2014-12-11 12:20:00,62.3,62.3,62.24,62.24,1200.0,61.0689,61.0689,61.01,61.01,1200.0
2014-12-11 12:25:00,62.23,62.23,62.23,62.23,1800.0,61.0002,61.0002,61.0002,61.0002,1800.0
2014-12-11 12:30:00,62.23,62.24,62.13,62.13,5100.0,61.0002,61.01,60.9022,60.9022,5100.0
2014-12-11 12:35:00,62.13,62.16,62.11,62.14,3600.0,60.9022,60.9316,60.8826,60.912,3600.0
2014-12-11 12:40:00,62.11,62.16,62.0,62.0,4800.0,60.8826,60.9316,60.7748,60.7748,4800.0
2014-12-11 12:45:00,61.96,62.03,61.96,62.03,1200.0,60.7356,60.8042,60.7356,60.8042,1200.0
2014-12-11 12:50:00,62.0,62.06,62.0,62.0,1500.0,60.7748,60.8336,60.7748,60.7748,1500.0
2014-12-11 12:55:00,62.0,62.0,62.0,62.0,0.0,60.7748,60.7748,60.7748,60.7748,0.0
2014-12-11 13:00:00,62.0,62.0,62.0,62.0,0.0,60.7748,60.7748,60.7748,60.7748,0.0
2014-12-11 13:05:00,61.88,61.95,61.88,61.94,1200.0,60.6572,60.7258,60.6572,60.716,1200.0
2014-12-11 13:10:00,61.9,61.93,61.85,61.85,3300.0,60.6768,60.7062,60.6278,60.6278,3300.0
2014-12-11 13:15:00,61.78,61.84,61.75,61.75,37800.0,60.5591,60.618,60.5297,60.5297,37800.0
2014-12-11 13:20:00,61.74,61.8,61.67,61.67,45600.0,60.5199,60.5787,60.4513,60.4513,45600.0
2014-12-11 13:25:00,61.63,61.7,61.61,61.7,1500.0,60.4121,60.4807,60.3925,60.4807,1500.0
2014-12-11 13:30:00,61.71,61.8,61.71,61.77,23100.0,60.4905,60.5787,60.4905,60.5493,23100.0
2014-12-11 13:35:00,61.75,61.75,61.7,61.75,12300.0,60.5297,60.5297,60.4807,60.5297,12300.0
2014-12-11 13:40:00,61.8,61.84,61.78,61.79,51600.0,60.5787,60.618,60.5591,60.5689,51600.0
2014-12-11 13:45:00,61.77,61.87,61.77,61.86,2100.0,60.5493,60.6474,60.5493,60.6376,2100.0
2014-12-11 13:50:00,61.88,61.88,61.88,61.88,300.0,60.6572,60.6572,60.6572,60.6572,300.0
2014-12-11 13:55:00,61.81,61.81,61.59,61.59,2100.0,60.5885,60.5885,60.3729,60.3729,2100.0
2014-12-11 14:00:00,61.59,61.66,61.59,61.66,6600.0,60.3729,60.4415,60.3729,60.4415,6600.0
2014-12-11 14:05:00,61.7,61.81,61.7,61.77,9300.0,60.4807,60.5885,60.4807,60.5493,9300.0
2014-12-11 14:10:00,61.81,61.81,61.74,61.77,1800.0,60.5885,60.5885,60.5199,60.5493,1800.0
2014-12-11 14:15:00,61.73,61.75,61.67,61.75,3300.0,60.5101,60.5297,60.4513,60.5297,3300.0
2014-12-11 14:20:00,61.77,61.78,61.7,61.7,18600.0,60.5493,60.5591,60.4807,60.4807,18600.0
2014-12-11 14:25:00,61.64,61.65,61.5,61.5,3900.0,60.4219,60.4317,60.2847,60.2847,3900.0
2014-12-11 14:30:00,61.48,61.51,61.34,61.34,20700.0,60.2651,60.2945,60.1278,60.1278,20700.0
2014-12-11 14:35:00,61.36,61.39,61.3,61.31,19200.0,60.1474,60.1768,60.0886,60.0984,19200.0
2014-12-11 14:40:00,61.34,61.37,61.3,61.37,19500.0,60.1278,60.1572,60.0886,60.1572,19500.0
2014-12-11 14:45:00,61.36,61.36,61.12,61.12,10500.0,60.1474,60.1474,59.9122,59.9122,10500.0
2014-12-11 14:50:00,61.12,61.2,61.08,61.16,4800.0,59.9122,59.9906,59.873,59.9514,4800.0
2014-12-11 14:55:00,61.17,61.2,61.05,61.11,40500.0,59.9612,59.9906,59.8436,59.9024,40500.0
2014-12-11 15:00:00,61.13,61.31,61.11,61.27,6900.0,59.922,60.0984,59.9024,60.0592,6900.0
2014-12-11 15:05:00,61.44,61.51,61.44,61.49,6900.0,60.2259,60.2945,60.2259,60.2749,6900.0
2014-12-11 15:10:00,61.48,61.69,61.48,61.68,18300.0,60.2651,60.4709,60.2651,60.4611,18300.0
2014-12-11 15:15:00,61.67,61.68,61.64,61.64,2100.0,60.4513,60.4611,60.4219,60.4219,2100.0
2014-12-11 15:20:00,61.57,61.57,61.47,61.57,13800.0,60.3533,60.3533,60.2553,60.3533,13800.0
2014-12-11 15:25:00,61.56,61.56,61.5,61.54,2100.0,60.3435,60.3435,60.2847,60.3239,2100.0
2014-12-11 15:30:00,61.56,61.62,61.41,61.43,16800.0,60.3435,60.4023,60.1965,60.2161,16800.0
2014-12-11 15:35:00,61.42,61.42,61.3,61.3,5700.0,60.2063,60.2063,60.0886,60.0886,5700.0
2014-12-11 15:40:00,61.3,61.44,61.26,61.29,23400.0,60.0886,60.2259,60.0494,60.0788,23400.0
2014-12-11 15:45:00,61.31,61.34,61.29,61.32,3600.0,60.0984,60.1278,60.0788,60.1082,3600.0
2014-12-11 15:50:00,61.27,61.32,61.2,61.28,33000.0,60.0592,60.1082,59.9906,60.069,33000.0
2014-12-11 15:55:00,61.28,61.4,61.27,61.33,11700.0,60.069,60.1866,60.0592,60.118,11700.0
2014-12-12 09:30:00,60.87,61.06,60.33,61.05,22200.0,59.6671,59.8534,59.1378,59.8436,22200.0
2014-12-12 09:35:00,61.23,61.76,61.06,61.74,10800.0,60.02,60.5395,59.8534,60.5199,10800.0
2014-12-12 09:40:00,61.6,61.64,61.34,61.34,24000.0,60.3827,60.4219,60.1278,60.1278,24000.0
2014-12-12 09:45:00,61.27,61.27,60.97,60.97,3600.0,60.0592,60.0592,59.7651,59.7651,3600.0
2014-12-12 09:50:00,61.0,61.16,61.0,61.16,5100.0,59.7946,59.9514,59.7946,59.9514,5100.0
2014-12-12 09:55:00,61.1,61.28,61.07,61.28,7800.0,59.8926,60.069,59.8632,60.069,7800.0
2014-12-12 10:00:00,61.37,61.4,60.99,61.05,18300.0,60.1572,60.1866,59.7847,59.8436,18300.0
2014-12-12 10:05:00,61.0,61.37,61.0,61.29,16200.0,59.7946,60.1572,59.7946,60.0788,16200.0
2014-12-12 10:10:00,61.3,61.35,60.98,61.18,12600.0,60.0886,60.1376,59.7749,59.971,12600.0
2014-12-12 10:15:00,61.15,61.46,61.08,61.46,10500.0,59.9416,60.2455,59.873,60.2455,10500.0
2014-12-12 10:20:00,61.4,61.47,61.3,61.45,9600.0,60.1866,60.2553,60.0886,60.2357,9600.0
2014-12-12 10:25:00,61.4,61.7,61.39,61.68,12000.0,60.1866,60.4807,60.1768,60.4611,12000.0
2014-12-12 10:30:00,61.72,61.8,61.6,61.64,16200.0,60.5003,60.5787,60.3827,60.4219,16200.0
2014-12-12 10:35:00,61.63,61.63,61.49,61.5,12000.0,60.4121,60.4121,60.2749,60.2847,12000.0
2014-12-12 10:40:00,61.52,61.71,61.5,61.71,18900.0,60.3043,60.4905,60.2847,60.4905,18900.0
2014-12-12 10:45:00,61.7,61.72,61.54,61.54,17100.0,60.4807,60.5003,60.3239,60.3239,17100.0
2014-12-12 10:50:00,61.48,61.54,61.34,61.34,12900.0,60.2651,60.3239,60.1278,60.1278,12900.0
2014-12-12 10:55:00,61.39,61.49,61.17,61.18,11100.0,60.1768,60.2749,59.9612,59.971,11100.0
2014-12-12 11:00:00,61.18,61.18,61.05,61.11,8100.0,59.971,59.971,59.8436,59.9024,8100.0
2014-12-12 11:05:00,61.07,61.46,61.07,61.46,15000.0,59.8632,60.2455,59.8632,60.2455,15000.0
2014-12-12 11:10:00,61.4,61.77,61.37,61.7,6300.0,60.1866,60.5493,60.1572,60.4807,6300.0
2014-12-12 11:15:00,61.7,61.74,61.64,61.64,2100.0,60.4807,60.5199,60.4219,60.4219,2100.0
2014-12-12 11:20:00,61.69,61.77,61.68,61.68,36000.0,60.4709,60.5493,60.4611,60.4611,36000.0
2014-12-12 11:25:00,61.68,61.69,61.51,61.51,14100.0,60.4611,60.4709,60.2945,60.2945,14100.0
2014-12-12 11:30:00,61.52,61.81,61.52,61.78,11700.0,60.3043,60.5885,60.3043,60.5591,11700.0
2014-12-12 11:35:00,61.92,61.95,61.92,61.95,600.0,60.6964,60.7258,60.6964,60.7258,600.0
2014-12-12 11:40:00,61.99,62.02,61.85,61.86,27900.0,60.765,60.7944,60.6278,60.6376,27900.0
2014-12-12 11:45:00,61.88,61.98,61.81,61.82,13800.0,60.6572,60.7552,60.5885,60.5983,13800.0
2014-12-12 11:50:00,61.87,61.88,61.73,61.78,7800.0,60.6474,60.6572,60.5101,60.5591,7800.0
2014-12-12 11:55:00,61.82,61.85,61.57,61.57,10800.0,60.5983,60.6278,60.3533,60.3533,10800.0
2014-12-12 12:00:00,61.63,61.76,61.58,61.63,7800.0,60.4121,60.5395,60.3631,60.4121,7800.0
2014-12-12 12:05:00,61.71,61.72,61.55,61.61,10500.0,60.4905,60.5003,60.3337,60.3925,10500.0
2014-12-12 12:10:00,61.64,61.66,61.5,61.56,6000.0,60.4219,60.4415,60.2847,60.3435,6000.0
2014-12-12 12:15:00,61.53,61.69,61.52,61.56,15000.0,60.3141,60.4709,60.3043,60.3435,15000.0
2014-12-12 12:20:00,61.5,61.55,61.47,61.53,8700.0,60.2847,60.3337,60.2553,60.3141,8700.0
2014-12-12 12:25:00,61.54,61.8,61.54,61.76,11700.0,60.3239,60.5787,60.3239,60.5395,11700.0
2014-12-12 12:30:00,61.83,61.86,61.81,61.84,4200.0,60.6082,60.6376,60.5885,60.618,4200.0
2014-12-12 12:35:00,61.75,61.76,61.7,61.73,3300.0,60.5297,60.5395,60.4807,60.5101,3300.0
2014-12-12 12:40:00,61.7,61.73,61.64,61.72,8400.0,60.4807,60.5101,60.4219,60.5003,8400.0
2014-12-12 12:45:00,61.64,61.77,61.64,61.72,5400.0,60.4219,60.5493,60.4219,60.5003,5400.0
2014-12-12 12:50:00,61.75,61.75,61.69,61.69,3900.0,60.5297,60.5297,60.4709,60.4709,3900.0
2014-12-12 12:55:00,61.68,61.75,61.67,61.72,12600.0,60.4611,60.5297,60.4513,60.5003,12600.0
2014-12-12 13:00:00,61.69,61.71,61.66,61.7,6000.0,60.4709,60.4905,60.4415,60.4807,6000.0
2014-12-12 13:05:00,61.71,61.9,61.71,61.89,4200.0,60.4905,60.6768,60.4905,60.667,4200.0
2014-12-12 13:10:00,61.85,61.87,61.7,61.86,25200.0,60.6278,60.6474,60.4807,60.6376,25200.0
2014-12-12 13:15:00,61.91,61.98,61.9,61.9,5100.0,60.6866,60.7552,60.6768,60.6768,5100.0
2014-12-12 13:20:00,61.9,61.94,61.89,61.9,2700.0,60.6768,60.716,60.667,60.6768,2700.0
2014-12-12 13:25:00,61.9,61.93,61.84,61.93,26100.0,60.6768,60.7062,60.618,60.7062,26100.0
2014-12-12 13:30:00,61.93,61.93,61.8,61.84,13200.0,60.7062,60.7062,60.5787,60.618,13200.0
2014-12-12 13:35:00,61.84,61.86,61.78,61.86,2700.0,60.618,60.6376,60.5591,60.6376,2700.0
2014-12-12 13:40:00,61.89,61.89,61.84,61.85,900.0,60.667,60.667,60.618,60.6278,900.0
2014-12-12 13:45:00,61.83,61.92,61.83,61.92,2100.0,60.6082,60.6964,60.6082,60.6964,2100.0
2014-12-12 13:50:00,61.97,61.99,61.97,61.99,900.0,60.7454,60.765,60.7454,60.765,900.0
2014-12-12 13:55:00,62.02,62.09,62.0,62.07,11100.0,60.7944,60.863,60.7748,60.8434,11100.0
2014-12-12 14:00:00,62.01,62.06,61.95,61.95,15000.0,60.7846,60.8336,60.7258,60.7258,15000.0
2014-12-12 14:05:00,61.98,62.06,61.94,62.06,8700.0,60.7552,60.8336,60.716,60.8336,8700.0
2014-12-12 14:10:00,62.02,62.04,61.96,62.01,3000.0,60.7944,60.814,60.7356,60.7846,3000.0
2014-12-12 14:15:00,61.95,62.01,61.95,61.97,4200.0,60.7258,60.7846,60.7258,60.7454,4200.0
2014-12-12 14:20:00,62.06,62.14,62.04,62.09,4800.0,60.8336,60.912,60.814,60.863,4800.0
2014-12-12 14:25:00,62.05,62.13,62.0,62.04,7800.0,60.8238,60.9022,60.7748,60.814,7800.0
2014-12-12 14:30:00,61.92,62.08,61.92,62.04,9000.0,60.6964,60.8532,60.6964,60.814,9000.0
2014-12-12 14:35:00,61.99,61.99,61.87,61.93,32700.0,60.765,60.765,60.6474,60.7062,32700.0
2014-12-12 14:40:00,61.92,61.96,61.86,61.88,5700.0,60.6964,60.7356,60.6376,60.6572,5700.0
2014-12-12 14:45:00,61.81,61.93,61.77,61.88,25200.0,60.5885,60.7062,60.5493,60.6572,25200.0
2014-12-12 14:50:00,61.91,61.91,61.86,61.87,9600.0,60.6866,60.6866,60.6376,60.6474,9600.0
2014-12-12 14:55:00,61.89,61.91,61.83,61.86,3300.0,60.667,60.6866,60.6082,60.6376,3300.0
2014-12-12 15:00:00,61.9,61.94,61.88,61.91,5700.0,60.6768,60.716,60.6572,60.6866,5700.0
2014-12-12 15:05:00,61.81,61.89,61.75,61.89,21600.0,60.5885,60.667,60.5297,60.667,21600.0
2014-12-12 15:10:00,61.86,61.86,61.72,61.72,6300.0,60.6376,60.6376,60.5003,60.5003,6300.0
2014-12-12 15:15:00,61.68,61.79,61.65,61.71,6300.0,60.4611,60.5689,60.4317,60.4905,6300.0
2014-12-12 15:20:00,61.68,61.68,61.54,61.6,14400.0,60.4611,60.4611,60.3239,60.3827,14400.0
2014-12-12 15:25:00,61.57,61.73,61.57,61.68,19800.0,60.3533,60.5101,60.3533,60.4611,19800.0
2014-12-12 15:30:00,61.63,61.67,61.53,61.53,10200.0,60.4121,60.4513,60.3141,60.3141,10200.0
2014-12-12 15:35:00,61.53,61.57,61.37,61.37,31500.0,60.3141,60.3533,60.1572,60.1572,31500.0
2014-12-12 15:40:00,61.34,61.45,61.34,61.42,12300.0,60.1278,60.2357,60.1278,60.2063,12300.0
2014-12-12 15:45:00,61.42,61.42,61.31,61.31,8700.0,60.2063,60.2063,60.0984,60.0984,8700.0
2014-12-12 15:50:00,61.31,61.31,61.2,61.29,15900.0,60.0984,60.0984,59.9906,60.0788,15900.0
2014-12-12 15:55:00,61.31,61.37,61.22,61.31,43500.0,60.0984,60.1572,60.0102,60.0984,43500.0
2014-12-15 09:30:00,61.86,61.99,61.6,61.79,35700.0,60.6376,60.765,60.3827,60.5689,35700.0
2014-12-15 09:35:00,61.79,61.79,61.5,61.5,22500.0,60.5689,60.5689,60.2847,60.2847,22500.0
2014-12-15 09:40:00,61.44,61.5,61.24,61.24,18000.0,60.2259,60.2847,60.0298,60.0298,18000.0
2014-12-15 09:45:00,61.17,61.27,61.1,61.27,22500.0,59.9612,60.0592,59.8926,60.0592,22500.0
2014-12-15 09:50:00,61.36,61.45,61.33,61.45,20700.0,60.1474,60.2357,60.118,60.2357,20700.0
2014-12-15 09:55:00,61.37,61.38,61.16,61.22,36600.0,60.1572,60.167,59.9514,60.0102,36600.0
2014-12-15 10:00:00,61.18,61.18,60.7,60.75,66000.0,59.971,59.971,59.5005,59.5495,66000.0
2014-12-15 10:05:00,60.78,60.81,60.48,60.48,31500.0,59.5789,59.6083,59.2848,59.2848,31500.0
2014-12-15 10:10:00,60.45,60.68,60.45,60.65,40800.0,59.2554,59.4809,59.2554,59.4515,40800.0
2014-12-15 10:15:00,60.58,60.81,60.58,60.64,19200.0,59.3829,59.6083,59.3829,59.4417,19200.0
2014-12-15 10:20:00,60.59,60.65,60.37,60.37,36300.0,59.3927,59.4515,59.177,59.177,36300.0
2014-12-15 10:25:00,60.36,60.53,60.33,60.49,59700.0,59.1672,59.3338,59.1378,59.2946,59700.0
2014-12-15 10:30:00,60.52,60.52,60.37,60.4,27000.0,59.324,59.324,59.177,59.2064,27000.0
2014-12-15 10:35:00,60.39,60.39,60.0,60.0,19800.0,59.1966,59.1966,58.8143,58.8143,19800.0
2014-12-15 10:40:00,60.04,60.11,59.75,59.76,40200.0,58.8535,58.9221,58.5693,58.5791,40200.0
2014-12-15 10:45:00,59.73,60.06,59.72,59.98,118500.0,58.5496,58.8731,58.5398,58.7947,118500.0
2014-12-15 10:50:00,59.93,60.44,59.92,60.4,83400.0,58.7457,59.2456,58.7359,59.2064,83400.0
2014-12-15 10:55:00,60.39,60.39,60.0,60.11,30300.0,59.1966,59.1966,58.8143,58.9221,30300.0
2014-12-15 11:00:00,60.03,60.05,59.78,59.82,87000.0,58.8437,58.8633,58.5987,58.6379,87000.0
2014-12-15 11:05:00,59.79,59.79,59.63,59.71,25500.0,58.6085,58.6085,58.4516,58.53,25500.0
2014-12-15 11:10:00,59.74,59.8,59.54,59.54,39300.0,58.5595,58.6183,58.3634,58.3634,39300.0
2014-12-15 11:15:00,59.5,59.56,59.29,59.29,78300.0,58.3242,58.383,58.1183,58.1183,78300.0
2014-12-15 11:20:00,59.3,59.33,59.04,59.05,95400.0,58.1281,58.1576,57.8733,57.8831,95400.0
2014-12-15 11:25:00,59.1,59.1,58.96,59.0,19500.0,57.9321,57.9321,57.7949,57.8341,19500.0
2014-12-15 11:30:00,58.93,59.17,58.92,59.16,35400.0,57.7655,58.0007,57.7557,57.9909,35400.0
2014-12-15 11:35:00,59.2,59.2,58.77,58.77,30000.0,58.0301,58.0301,57.6086,57.6086,30000.0
2014-12-15 11:40:00,58.71,58.94,58.7,58.83,25200.0,57.5498,57.7753,57.54,57.6674,25200.0
2014-12-15 11:45:00,58.79,58.95,58.78,58.8,25500.0,57.6282,57.7851,57.6184,57.638,25500.0
2014-12-15 11:50:00,58.75,58.9,58.71,58.71,24600.0,57.589,57.7361,57.5498,57.5498,24600.0
2014-12-15 11:55:00,58.67,58.74,58.6,58.64,10500.0,57.5106,57.5792,57.442,57.4812,10500.0
2014-12-15 12:00:00,58.66,58.82,58.53,58.82,31500.0,57.5008,57.6576,57.3734,57.6576,31500.0
2014-12-15 12:05:00,58.93,59.08,58.84,58.95,25200.0,57.7655,57.9125,57.6772,57.7851,25200.0
2014-12-15 12:10:00,58.93,59.25,58.93,59.14,25200.0,57.7655,58.0791,57.7655,57.9713,25200.0
2014-12-15 12:15:00,59.15,59.22,58.98,59.17,28500.0,57.9811,58.0497,57.8145,58.0007,28500.0
2014-12-15 12:20:00,59.17,59.38,59.17,59.33,50100.0,58.0007,58.2066,58.0007,58.1576,50100.0
2014-12-15 12:25:00,59.37,59.49,59.34,59.43,20700.0,58.1968,58.3144,58.1674,58.2556,20700.0
2014-12-15 12:30:00,59.48,59.55,59.26,59.33,50700.0,58.3046,58.3732,58.0889,58.1576,50700.0
2014-12-15 12:35:00,59.38,59.57,59.33,59.57,28200.0,58.2066,58.3928,58.1576,58.3928,28200.0
2014-12-15 12:40:00,59.52,59.52,59.32,59.41,21000.0,58.3438,58.3438,58.1478,58.236,21000.0
2014-12-15 12:45:00,59.44,59.51,59.31,59.47,32700.0,58.2654,58.334,58.1379,58.2948,32700.0
2014-12-15 12:50:00,59.46,59.53,59.35,59.53,34800.0,58.285,58.3536,58.1772,58.3536,34800.0
2014-12-15 12:55:00,59.56,59.64,59.53,59.57,14100.0,58.383,58.4614,58.3536,58.3928,14100.0
2014-12-15 13:00:00,59.57,59.72,59.53,59.62,44400.0,58.3928,58.5398,58.3536,58.4418,44400.0
2014-12-15 13:05:00,59.56,59.56,59.32,59.34,5700.0,58.383,58.383,58.1478,58.1674,5700.0
2014-12-15 13:10:00,59.39,59.39,59.08,59.08,21900.0,58.2164,58.2164,57.9125,57.9125,21900.0
2014-12-15 13:15:00,59.06,59.15,59.03,59.11,33000.0,57.8929,57.9811,57.8635,57.9419,33000.0
2014-12-15 13:20:00,59.08,59.21,59.07,59.09,21300.0,57.9125,58.0399,57.9027,57.9223,21300.0
2014-12-15 13:25:00,59.12,59.12,58.96,59.0,49500.0,57.9517,57.9517,57.7949,57.8341,49500.0
2014-12-15 13:30:00,59.0,59.05,58.93,59.04,32100.0,57.8341,57.8831,57.7655,57.8733,32100.0
2014-12-15 13:35:00,59.07,59.17,59.07,59.11,36900.0,57.9027,58.0007,57.9027,57.9419,36900.0
2014-12-15 13:40:00,59.02,59.14,59.0,59.0,19800.0,57.8537,57.9713,57.8341,57.8341,19800.0
2014-12-15 13:45:00,58.98,58.99,58.79,58.8,32100.0,57.8145,57.8243,57.6282,57.638,32100.0
2014-12-15 13:50:00,58.79,58.95,58.75,58.82,26400.0,57.6282,57.7851,57.589,57.6576,26400.0
2014-12-15 13:55:00,58.83,58.95,58.81,58.87,20400.0,57.6674,57.7851,57.6478,57.7066,20400.0
2014-12-15 14:00:00,58.9,58.96,58.82,58.86,20700.0,57.7361,57.7949,57.6576,57.6968,20700.0
2014-12-15 14:05:00,58.83,58.86,58.8,58.84,13200.0,57.6674,57.6968,57.638,57.6772,13200.0
2014-12-15 14:10:00,58.92,58.92,58.72,58.73,13200.0,57.7557,57.7557,57.5596,57.5694,13200.0
2014-12-15 14:15:00,58.79,58.82,58.77,58.81,5700.0,57.6282,57.6576,57.6086,57.6478,5700.0
2014-12-15 14:20:00,58.8,59.03,58.8,59.02,20100.0,57.638,57.8635,57.638,57.8537,20100.0
2014-12-15 14:25:00,59.07,59.2,59.03,59.03,9300.0,57.9027,58.0301,57.8635,57.8635,9300.0
2014-12-15 14:30:00,59.01,59.05,58.93,58.97,8700.0,57.8439,57.8831,57.7655,57.8047,8700.0
2014-12-15 14:35:00,58.98,59.16,58.98,59.04,9000.0,57.8145,57.9909,57.8145,57.8733,9000.0
2014-12-15 14:40:00,59.08,59.09,58.74,58.74,5100.0,57.9125,57.9223,57.5792,57.5792,5100.0
2014-12-15 14:45:00,58.7,58.79,58.7,58.75,42600.0,57.54,57.6282,57.54,57.589,42600.0
2014-12-15 14:50:00,58.74,58.79,58.72,58.79,4800.0,57.5792,57.6282,57.5596,57.6282,4800.0
2014-12-15 14:55:00,58.74,58.83,58.64,58.7,20700.0,57.5792,57.6674,57.4812,57.54,20700.0
2014-12-15 15:00:00,58.72,58.89,58.69,58.72,30300.0,57.5596,57.7262,57.5302,57.5596,30300.0
2014-12-15 15:05:00,58.68,58.86,58.67,58.86,51000.0,57.5204,57.6968,57.5106,57.6968,51000.0
2014-12-15 15:10:00,58.93,59.08,58.9,58.96,17400.0,57.7655,57.9125,57.7361,57.7949,17400.0
2014-12-15 15:15:00,58.88,58.93,58.84,58.9,59400.0,57.7164,57.7655,57.6772,57.7361,59400.0
2014-12-15 15:20:00,58.89,59.03,58.83,58.9,45000.0,57.7262,57.8635,57.6674,57.7361,45000.0
2014-12-15 15:25:00,58.9,58.96,58.75,58.75,14400.0,57.7361,57.7949,57.589,57.589,14400.0
2014-12-15 15:30:00,58.66,58.7,58.63,58.65,52500.0,57.5008,57.54,57.4714,57.491,52500.0
2014-12-15 15:35:00,58.7,58.94,58.7,58.89,15900.0,57.54,57.7753,57.54,57.7262,15900.0
2014-12-15 15:40:00,58.82,58.92,58.78,58.87,87300.0,57.6576,57.7557,57.6184,57.7066,87300.0
2014-12-15 15:45:00,58.81,58.84,58.66,58.78,22200.0,57.6478,57.6772,57.5008,57.6184,22200.0
2014-12-15 15:50:00,58.75,58.83,58.75,58.83,180000.0,57.589,57.6674,57.589,57.6674,180000.0
2014-12-15 15:55:00,58.79,58.84,58.61,58.61,68700.0,57.6282,57.6772,57.4518,57.4518,68700.0
2014-12-16 09:30:00,58.33,58.33,57.54,57.93,174300.0,57.1773,57.1773,56.4029,56.7852,174300.0
2014-12-16 09:35:00,57.94,58.33,57.94,58.33,14400.0,56.795,57.1773,56.795,57.1773,14400.0
2014-12-16 09:40:00,58.33,58.51,58.25,58.44,33600.0,57.1773,57.3538,57.0989,57.2851,33600.0
2014-12-16 09:45:00,58.42,58.73,58.41,58.66,54300.0,57.2655,57.5694,57.2557,57.5008,54300.0
2014-12-16 09:50:00,58.74,58.75,58.59,58.62,24600.0,57.5792,57.589,57.4322,57.4616,24600.0
2014-12-16 09:55:00,58.57,58.63,58.47,58.55,30600.0,57.4126,57.4714,57.3145,57.393,30600.0
2014-12-16 10:00:00,58.47,58.71,58.46,58.66,37500.0,57.3145,57.5498,57.3047,57.5008,37500.0
2014-12-16 10:05:00,58.72,58.81,58.39,58.39,42600.0,57.5596,57.6478,57.2361,57.2361,42600.0
2014-12-16 10:10:00,58.47,58.49,58.15,58.16,25800.0,57.3145,57.3342,57.0009,57.0107,25800.0
2014-12-16 10:15:00,58.09,58.65,58.03,58.64,32400.0,56.9421,57.491,56.8832,57.4812,32400.0
2014-12-16 10:20:00,58.64,58.67,58.43,58.67,72900.0,57.4812,57.5106,57.2753,57.5106,72900.0
2014-12-16 10:25:00,58.62,58.92,58.62,58.9,78000.0,57.4616,57.7557,57.4616,57.7361,78000.0
2014-12-16 10:30:00,58.9,59.01,58.84,58.93,139800.0,57.7361,57.8439,57.6772,57.7655,139800.0
2014-12-16 10:35:00,58.93,59.03,58.89,58.95,43800.0,57.7655,57.8635,57.7262,57.7851,43800.0
2014-12-16 10:40:00,58.94,58.94,58.71,58.75,29100.0,57.7753,57.7753,57.5498,57.589,29100.0
2014-12-16 10:45:00,59.0,59.18,58.96,59.09,73200.0,57.8341,58.0105,57.7949,57.9223,73200.0
2014-12-16 10:50:00,59.09,59.36,59.08,59.35,63300.0,57.9223,58.187,57.9125,58.1772,63300.0
2014-12-16 10:55:00,59.36,59.66,59.36,59.63,128700.0,58.187,58.481,58.187,58.4516,128700.0
2014-12-16 11:00:00,59.6,59.6,59.52,59.56,7800.0,58.4222,58.4222,58.3438,58.383,7800.0
2014-12-16 11:05:00,59.56,59.56,59.35,59.35,33900.0,58.383,58.383,58.1772,58.1772,33900.0
2014-12-16 11:10:00,59.42,59.65,59.42,59.58,7800.0,58.2458,58.4712,58.2458,58.4026,7800.0
2014-12-16 11:15:00,59.63,59.92,59.63,59.92,26100.0,58.4516,58.7359,58.4516,58.7359,26100.0
2014-12-16 11:20:00,59.96,60.01,59.89,60.0,6600.0,58.7751,58.8241,58.7065,58.8143,6600.0
2014-12-16 11:25:00,60.05,60.23,60.05,60.11,13800.0,58.8633,59.0398,58.8633,58.9221,13800.0
2014-12-16 11:30:00,60.15,60.17,60.05,60.05,32100.0,58.9613,58.981,58.8633,58.8633,32100.0
2014-12-16 11:35:00,60.04,60.07,59.89,59.95,55200.0,58.8535,58.8829,58.7065,58.7653,55200.0
2014-12-16 11:40:00,59.99,59.99,59.86,59.99,10800.0,58.8045,58.8045,58.6771,58.8045,10800.0
2014-12-16 11:45:00,60.05,60.06,59.94,60.04,9300.0,58.8633,58.8731,58.7555,58.8535,9300.0
2014-12-16 11:50:00,60.01,60.01,59.74,59.75,26400.0,58.8241,58.8241,58.5595,58.5693,26400.0
2014-12-16 11:55:00,59.71,59.75,59.44,59.51,22200.0,58.53,58.5693,58.2654,58.334,22200.0
2014-12-16 12:00:00,59.54,59.69,59.51,59.54,19200.0,58.3634,58.5104,58.334,58.3634,19200.0
2014-12-16 12:05:00,59.57,59.57,59.39,59.44,9600.0,58.3928,58.3928,58.2164,58.2654,9600.0
2014-12-16 12:10:00,59.48,59.55,59.34,59.38,14100.0,58.3046,58.3732,58.1674,58.2066,14100.0
2014-12-16 12:15:00,59.33,59.48,59.33,59.44,14700.0,58.1576,58.3046,58.1576,58.2654,14700.0
2014-12-16 12:20:00,59.47,59.51,59.32,59.42,13500.0,58.2948,58.334,58.1478,58.2458,13500.0
2014-12-16 12:25:00,59.39,59.42,59.25,59.27,23400.0,58.2164,58.2458,58.0791,58.0987,23400.0
2014-12-16 12:30:00,59.24,59.42,59.24,59.39,20700.0,58.0693,58.2458,58.0693,58.2164,20700.0
2014-12-16 12:35:00,59.41,59.44,59.4,59.43,3900.0,58.236,58.2654,58.2262,58.2556,3900.0
2014-12-16 12:40:00,59.42,59.42,59.34,59.36,2400.0,58.2458,58.2458,58.1674,58.187,2400.0
2014-12-16 12:45:00,59.28,59.29,59.13,59.29,48900.0,58.1085,58.1183,57.9615,58.1183,48900.0
2014-12-16 12:50:00,59.33,59.35,59.29,59.32,1500.0,58.1576,58.1772,58.1183,58.1478,1500.0
2014-12-16 12:55:00,59.26,59.36,59.24,59.24,5400.0,58.0889,58.187,58.0693,58.0693,5400.0
2014-12-16 13:00:00,59.23,59.29,59.16,59.17,24300.0,58.0595,58.1183,57.9909,58.0007,24300.0
2014-12-16 13:05:00,59.13,59.19,59.13,59.13,9300.0,57.9615,58.0203,57.9615,57.9615,9300.0
2014-12-16 13:10:00,59.08,59.08,58.93,58.95,14700.0,57.9125,57.9125,57.7655,57.7851,14700.0
2014-12-16 13:15:00,58.98,59.06,58.78,58.87,52200.0,57.8145,57.8929,57.6184,57.7066,52200.0
2014-12-16 13:20:00,58.93,58.97,58.85,58.86,14400.0,57.7655,57.8047,57.687,57.6968,14400.0
2014-12-16 13:25:00,58.81,58.87,58.78,58.87,9300.0,57.6478,57.7066,57.6184,57.7066,9300.0
2014-12-16 13:30:00,58.77,58.89,58.7,58.89,14100.0,57.6086,57.7262,57.54,57.7262,14100.0
2014-12-16 13:35:00,58.93,59.06,58.89,59.01,14400.0,57.7655,57.8929,57.7262,57.8439,14400.0
2014-12-16 13:40:00,59.0,59.21,59.0,59.14,21900.0,57.8341,58.0399,57.8341,57.9713,21900.0
2014-12-16 13:45:00,59.11,59.11,58.97,59.07,5700.0,57.9419,57.9419,57.8047,57.9027,5700.0
2014-12-16 13:50:00,59.07,59.22,59.07,59.1,4800.0,57.9027,58.0497,57.9027,57.9321,4800.0
2014-12-16 13:55:00,59.12,59.16,58.99,58.99,12000.0,57.9517,57.9909,57.8243,57.8243,12000.0
2014-12-16 14:00:00,59.06,59.1,58.91,58.91,17400.0,57.8929,57.9321,57.7459,57.7459,17400.0
2014-12-16 14:05:00,58.97,59.19,58.97,59.07,44100.0,57.8047,58.0203,57.8047,57.9027,44100.0
2014-12-16 14:10:00,59.1,59.1,58.91,58.94,29400.0,57.9321,57.9321,57.7459,57.7753,29400.0
2014-12-16 14:15:00,58.92,58.92,58.81,58.89,11100.0,57.7557,57.7557,57.6478,57.7262,11100.0
2014-12-16 14:20:00,58.94,59.04,58.87,58.9,19500.0,57.7753,57.8733,57.7066,57.7361,19500.0
2014-12-16 14:25:00,58.94,58.95,58.9,58.9,6600.0,57.7753,57.7851,57.7361,57.7361,6600.0
2014-12-16 14:30:00,58.94,59.02,58.92,58.95,25800.0,57.7753,57.8537,57.7557,57.7851,25800.0
2014-12-16 14:35:00,58.92,59.1,58.91,59.07,10800.0,57.7557,57.9321,57.7459,57.9027,10800.0
2014-12-16 14:40:00,59.22,59.23,59.13,59.13,4500.0,58.0497,58.0595,57.9615,57.9615,4500.0
2014-12-16 14:45:00,59.11,59.21,59.08,59.15,68100.0,57.9419,58.0399,57.9125,57.9811,68100.0
2014-12-16 14:50:00,59.05,59.08,58.94,59.06,16800.0,57.8831,57.9125,57.7753,57.8929,16800.0
2014-12-16 14:55:00,59.0,59.05,58.92,59.0,25200.0,57.8341,57.8831,57.7557,57.8341,25200.0
2014-12-16 15:00:00,58.91,59.13,58.91,59.06,18300.0,57.7459,57.9615,57.7459,57.8929,18300.0
2014-12-16 15:05:00,59.08,59.11,58.87,59.02,24900.0,57.9125,57.9419,57.7066,57.8537,24900.0
2014-12-16 15:10:00,58.99,59.01,58.89,58.9,13200.0,57.8243,57.8439,57.7262,57.7361,13200.0
2014-12-16 15:15:00,58.87,59.03,58.85,58.99,26700.0,57.7066,57.8635,57.687,57.8243,26700.0
2014-12-16 15:20:00,58.99,59.04,58.84,58.84,14400.0,57.8243,57.8733,57.6772,57.6772,14400.0
2014-12-16 15:25:00,58.78,58.88,58.77,58.84,11400.0,57.6184,57.7164,57.6086,57.6772,11400.0
2014-12-16 15:30:00,58.78,58.97,58.71,58.93,12000.0,57.6184,57.8047,57.5498,57.7655,12000.0
2014-12-16 15:35:00,58.84,58.87,58.68,58.76,9000.0,57.6772,57.7066,57.5204,57.5988,9000.0
2014-12-16 15:40:00,58.74,58.75,58.47,58.47,50100.0,57.5792,57.589,57.3145,57.3145,50100.0
2014-12-16 15:45:00,58.47,58.67,58.46,58.61,80700.0,57.3145,57.5106,57.3047,57.4518,80700.0
2014-12-16 15:50:00,58.61,58.63,58.38,58.46,119700.0,57.4518,57.4714,57.2263,57.3047,119700.0
2014-12-16 15:55:00,58.42,58.45,58.15,58.29,168900.0,57.2655,57.2949,57.0009,57.1381,168900.0
2014-12-17 09:30:00,58.61,58.75,58.54,58.55,7500.0,57.4518,57.589,57.3832,57.393,7500.0
2014-12-17 09:35:00,58.5,58.54,58.35,58.54,2700.0,57.344,57.3832,57.1969,57.3832,2700.0
2014-12-17 09:40:00,58.52,58.98,58.48,58.91,33900.0,57.3636,57.8145,57.3244,57.7459,33900.0
2014-12-17 09:45:00,58.98,59.1,58.91,59.01,18300.0,57.8145,57.9321,57.7459,57.8439,18300.0
2014-12-17 09:50:00,59.04,59.07,58.9,59.04,16500.0,57.8733,57.9027,57.7361,57.8733,16500.0
2014-12-17 09:55:00,59.0,59.18,58.93,59.15,35100.0,57.8341,58.0105,57.7655,57.9811,35100.0
2014-12-17 10:00:00,59.15,59.22,58.96,59.11,68100.0,57.9811,58.0497,57.7949,57.9419,68100.0
2014-12-17 10:05:00,59.05,59.05,58.84,58.93,14100.0,57.8831,57.8831,57.6772,57.7655,14100.0
2014-12-17 10:10:00,58.97,59.04,58.83,58.97,16500.0,57.8047,57.8733,57.6674,57.8047,16500.0
2014-12-17 10:15:00,58.97,58.97,58.71,58.93,13200.0,57.8047,57.8047,57.5498,57.7655,13200.0
2014-12-17 10:20:00,58.89,58.96,58.82,58.88,9600.0,57.7262,57.7949,57.6576,57.7164,9600.0
2014-12-17 10:25:00,58.76,58.9,58.73,58.84,11700.0,57.5988,57.7361,57.5694,57.6772,11700.0
2014-12-17 10:30:00,58.78,58.9,58.78,58.83,11400.0,57.6184,57.7361,57.6184,57.6674,11400.0
2014-12-17 10:35:00,58.82,58.93,58.78,58.9,6600.0,57.6576,57.7655,57.6184,57.7361,6600.0
2014-12-17 10:40:00,58.84,59.03,58.78,58.97,13800.0,57.6772,57.8635,57.6184,57.8047,13800.0
2014-12-17 10:45:00,58.98,59.4,58.98,59.29,51600.0,57.8145,58.2262,57.8145,58.1183,51600.0
2014-12-17 10:50:00,59.29,59.45,59.22,59.22,54900.0,58.1183,58.2752,58.0497,58.0497,54900.0
2014-12-17 10:55:00,59.25,59.29,59.08,59.11,7800.0,58.0791,58.1183,57.9125,57.9419,7800.0
2014-12-17 11:00:00,59.12,59.32,59.1,59.29,64500.0,57.9517,58.1478,57.9321,58.1183,64500.0
2014-12-17 11:05:00,59.33,59.46,59.33,59.42,104100.0,58.1576,58.285,58.1576,58.2458,104100.0
2014-12-17 11:10:00,59.44,59.58,59.44,59.56,21600.0,58.2654,58.4026,58.2654,58.383,21600.0
2014-12-17 11:15:00,59.48,59.58,59.42,59.58,9600.0,58.3046,58.4026,58.2458,58.4026,9600.0
2014-12-17 11:20:00,59.67,59.88,59.66,59.88,63900.0,58.4908,58.6967,58.481,58.6967,63900.0
2014-12-17 11:25:00,59.9,59.93,59.88,59.88,25200.0,58.7163,58.7457,58.6967,58.6967,25200.0
2014-12-17 11:30:00,59.83,59.9,59.83,59.88,60000.0,58.6477,58.7163,58.6477,58.6967,60000.0
2014-12-17 11:35:00,59.94,60.16,59.94,60.14,12600.0,58.7555,58.9712,58.7555,58.9515,12600.0
2014-12-17 11:40:00,60.16,60.22,60.11,60.21,95700.0,58.9712,59.03,58.9221,59.0202,95700.0
2014-12-17 11:45:00,60.22,60.24,60.11,60.15,39600.0,59.03,59.0496,58.9221,58.9613,39600.0
2014-12-17 11:50:00,60.1,60.16,59.98,60.07,11700.0,58.9123,58.9712,58.7947,58.8829,11700.0
2014-12-17 11:55:00,60.03,60.13,59.96,60.13,2400.0,58.8437,58.9417,58.7751,58.9417,2400.0
2014-12-17 12:00:00,60.25,60.33,60.25,60.3,1200.0,59.0594,59.1378,59.0594,59.1084,1200.0
2014-12-17 12:05:00,60.22,60.22,60.03,60.11,12600.0,59.03,59.03,58.8437,58.9221,12600.0
2014-12-17 12:10:00,60.08,60.08,59.98,59.99,9300.0,58.8927,58.8927,58.7947,58.8045,9300.0
2014-12-17 12:15:00,59.99,60.0,59.94,59.94,62400.0,58.8045,58.8143,58.7555,58.7555,62400.0
2014-12-17 12:20:00,59.92,59.96,59.91,59.92,2700.0,58.7359,58.7751,58.7261,58.7359,2700.0
2014-12-17 12:25:00,59.91,59.91,59.71,59.71,38100.0,58.7261,58.7261,58.53,58.53,38100.0
2014-12-17 12:30:00,59.74,59.87,59.74,59.87,12300.0,58.5595,58.6869,58.5595,58.6869,12300.0
2014-12-17 12:35:00,59.75,59.79,59.71,59.74,2100.0,58.5693,58.6085,58.53,58.5595,2100.0
2014-12-17 12:40:00,59.75,59.88,59.7,59.82,23700.0,58.5693,58.6967,58.5202,58.6379,23700.0
2014-12-17 12:45:00,59.87,59.91,59.81,59.91,19200.0,58.6869,58.7261,58.6281,58.7261,19200.0
2014-12-17 12:50:00,59.89,59.93,59.89,59.93,1500.0,58.7065,58.7457,58.7065,58.7457,1500.0
2014-12-17 12:55:00,59.87,59.87,59.8,59.81,1800.0,58.6869,58.6869,58.6183,58.6281,1800.0
2014-12-17 13:00:00,59.84,59.87,59.78,59.78,6000.0,58.6575,58.6869,58.5987,58.5987,6000.0
2014-12-17 13:05:00,59.7,59.77,59.69,59.77,1200.0,58.5202,58.5889,58.5104,58.5889,1200.0
2014-12-17 13:10:00,59.76,59.76,59.69,59.75,1200.0,58.5791,58.5791,58.5104,58.5693,1200.0
2014-12-17 13:15:00,59.74,59.82,59.72,59.72,4800.0,58.5595,58.6379,58.5398,58.5398,4800.0
2014-12-17 13:20:00,59.74,59.76,59.7,59.73,20700.0,58.5595,58.5791,58.5202,58.5496,20700.0
2014-12-17 13:25:00,59.76,59.86,59.71,59.86,9900.0,58.5791,58.6771,58.53,58.6771,9900.0
2014-12-17 13:30:00,59.83,59.87,59.83,59.86,1800.0,58.6477,58.6869,58.6477,58.6771,1800.0
2014-12-17 13:35:00,59.79,59.8,59.77,59.78,2700.0,58.6085,58.6183,58.5889,58.5987,2700.0
2014-12-17 13:40:00,59.77,59.86,59.77,59.86,3900.0,58.5889,58.6771,58.5889,58.6771,3900.0
2014-12-17 13:45:00,59.75,59.77,59.69,59.77,21600.0,58.5693,58.5889,58.5104,58.5889,21600.0
2014-12-17 13:50:00,59.69,59.72,59.63,59.7,26700.0,58.5104,58.5398,58.4516,58.5202,26700.0
2014-12-17 13:55:00,59.67,59.83,59.66,59.83,40800.0,58.4908,58.6477,58.481,58.6477,40800.0
2014-12-17 14:00:00,59.94,60.17,59.82,60.07,126000.0,58.7555,58.981,58.6379,58.8829,126000.0
2014-12-17 14:05:00,60.21,60.23,60.11,60.23,9600.0,59.0202,59.0398,58.9221,59.0398,9600.0
2014-12-17 14:10:00,60.18,60.62,60.18,60.54,197100.0,58.9908,59.4221,58.9908,59.3436,197100.0
2014-12-17 14:15:00,60.56,60.59,60.4,60.4,11700.0,59.3632,59.3927,59.2064,59.2064,11700.0
2014-12-17 14:20:00,60.38,60.53,60.29,60.45,5700.0,59.1868,59.3338,59.0986,59.2554,5700.0
2014-12-17 14:25:00,60.49,60.61,60.42,60.42,23700.0,59.2946,59.4123,59.226,59.226,23700.0
2014-12-17 14:30:00,60.45,60.51,60.33,60.49,26400.0,59.2554,59.3142,59.1378,59.2946,26400.0
2014-12-17 14:35:00,60.53,60.63,60.53,60.57,19500.0,59.3338,59.4319,59.3338,59.373,19500.0
2014-12-17 14:40:00,60.57,60.57,60.25,60.3,27000.0,59.373,59.373,59.0594,59.1084,27000.0
2014-12-17 14:45:00,60.26,60.34,60.14,60.2,55200.0,59.0692,59.1476,58.9515,59.0104,55200.0
2014-12-17 14:50:00,60.19,60.53,60.13,60.53,30900.0,59.0006,59.3338,58.9417,59.3338,30900.0
2014-12-17 14:55:00,60.53,60.6,60.36,60.4,37200.0,59.3338,59.4025,59.1672,59.2064,37200.0
2014-12-17 15:00:00,60.38,60.38,60.12,60.2,50100.0,59.1868,59.1868,58.9319,59.0104,50100.0
2014-12-17 15:05:00,60.22,60.3,60.14,60.28,16200.0,59.03,59.1084,58.9515,59.0888,16200.0
2014-12-17 15:10:00,60.29,60.53,60.29,60.53,12300.0,59.0986,59.3338,59.0986,59.3338,12300.0
2014-12-17 15:15:00,60.54,60.54,60.44,60.54,8400.0,59.3436,59.3436,59.2456,59.3436,8400.0
2014-12-17 15:20:00,60.53,60.56,60.51,60.56,4200.0,59.3338,59.3632,59.3142,59.3632,4200.0
2014-12-17 15:25:00,60.59,60.75,60.59,60.73,11100.0,59.3927,59.5495,59.3927,59.5299,11100.0
2014-12-17 15:30:00,60.71,60.78,60.68,60.7,7500.0,59.5103,59.5789,59.4809,59.5005,7500.0
2014-12-17 15:35:00,60.73,60.73,60.61,60.7,7500.0,59.5299,59.5299,59.4123,59.5005,7500.0
2014-12-17 15:40:00,60.76,60.99,60.76,60.89,15600.0,59.5593,59.7847,59.5593,59.6867,15600.0
2014-12-17 15:45:00,60.94,61.06,60.88,61.04,21900.0,59.7357,59.8534,59.6769,59.8338,21900.0
2014-12-17 15:50:00,61.05,61.13,61.0,61.0,116400.0,59.8436,59.922,59.7946,59.7946,116400.0
2014-12-17 15:55:00,60.99,61.11,60.95,61.05,104700.0,59.7847,59.9024,59.7455,59.8436,104700.0
2014-12-18 09:30:00,62.23,62.67,61.98,62.0,59700.0,61.0002,61.4316,60.7552,60.7748,59700.0
2014-12-18 09:35:00,62.01,62.11,61.84,61.85,34200.0,60.7846,60.8826,60.618,60.6278,34200.0
2014-12-18 09:40:00,61.88,62.02,61.76,61.91,18300.0,60.6572,60.7944,60.5395,60.6866,18300.0
2014-12-18 09:45:00,61.82,62.04,61.82,62.04,21900.0,60.5983,60.814,60.5983,60.814,21900.0
2014-12-18 09:50:00,62.06,62.19,62.06,62.17,15300.0,60.8336,60.961,60.8336,60.9414,15300.0
2014-12-18 09:55:00,62.22,62.36,62.16,62.33,19200.0,60.9904,61.1277,60.9316,61.0983,19200.0
2014-12-18 10:00:00,62.33,62.4,62.22,62.33,53400.0,61.0983,61.1669,60.9904,61.0983,53400.0
2014-12-18 10:05:00,62.37,62.47,62.27,62.47,39900.0,61.1375,61.2355,61.0395,61.2355,39900.0
2014-12-18 10:10:00,62.48,62.68,62.42,62.66,76800.0,61.2453,61.4414,61.1865,61.4217,76800.0
2014-12-18 10:15:00,62.65,62.69,62.49,62.49,63300.0,61.4119,61.4512,61.2551,61.2551,63300.0
2014-12-18 10:20:00,62.48,62.56,62.33,62.43,27900.0,61.2453,61.3237,61.0983,61.1963,27900.0
2014-12-18 10:25:00,62.43,62.49,62.29,62.35,25800.0,61.1963,61.2551,61.0591,61.1179,25800.0
2014-12-18 10:30:00,62.35,62.47,62.29,62.34,17700.0,61.1179,61.2355,61.0591,61.1081,17700.0
2014-12-18 10:35:00,62.38,62.4,62.27,62.27,54000.0,61.1473,61.1669,61.0395,61.0395,54000.0
2014-12-18 10:40:00,62.27,62.45,62.25,62.37,41100.0,61.0395,61.2159,61.0199,61.1375,41100.0
2014-12-18 10:45:00,62.32,62.53,62.27,62.5,12900.0,61.0885,61.2943,61.0395,61.2649,12900.0
2014-12-18 10:50:00,62.53,62.56,62.42,62.53,17700.0,61.2943,61.3237,61.1865,61.2943,17700.0
2014-12-18 10:55:00,62.61,62.65,62.52,62.52,13200.0,61.3727,61.4119,61.2845,61.2845,13200.0
2014-12-18 11:00:00,62.46,62.46,62.32,62.43,17100.0,61.2257,61.2257,61.0885,61.1963,17100.0
2014-12-18 11:05:00,62.42,62.42,62.18,62.22,8400.0,61.1865,61.1865,60.9512,60.9904,8400.0
2014-12-18 11:10:00,62.22,62.38,62.22,62.33,30600.0,60.9904,61.1473,60.9904,61.0983,30600.0
2014-12-18 11:15:00,62.24,62.4,62.22,62.37,68700.0,61.01,61.1669,60.9904,61.1375,68700.0
2014-12-18 11:20:00,62.37,62.37,62.25,62.29,53700.0,61.1375,61.1375,61.0199,61.0591,53700.0
2014-12-18 11:25:00,62.29,62.43,62.28,62.29,52200.0,61.0591,61.1963,61.0493,61.0591,52200.0
2014-12-18 11:30:00,62.34,62.44,62.25,62.4,10800.0,61.1081,61.2061,61.0199,61.1669,10800.0
2014-12-18 11:35:00,62.36,62.39,62.26,62.38,11100.0,61.1277,61.1571,61.0297,61.1473,11100.0
2014-12-18 11:40:00,62.36,62.49,62.33,62.33,20700.0,61.1277,61.2551,61.0983,61.0983,20700.0
2014-12-18 11:45:00,62.3,62.47,62.3,62.39,12600.0,61.0689,61.2355,61.0689,61.1571,12600.0
2014-12-18 11:50:00,62.43,62.53,62.41,62.48,10200.0,61.1963,61.2943,61.1767,61.2453,10200.0
2014-12-18 11:55:00,62.52,62.56,62.48,62.52,5400.0,61.2845,61.3237,61.2453,61.2845,5400.0
2014-12-18 12:00:00,62.57,62.6,62.53,62.6,12900.0,61.3335,61.3629,61.2943,61.3629,12900.0
2014-12-18 12:05:00,62.63,62.72,62.59,62.65,18600.0,61.3923,61.4806,61.3531,61.4119,18600.0
2014-12-18 12:10:00,62.63,62.65,62.58,62.59,7200.0,61.3923,61.4119,61.3433,61.3531,7200.0
2014-12-18 12:15:00,62.68,62.7,62.64,62.64,1800.0,61.4414,61.461,61.4021,61.4021,1800.0
2014-12-18 12:20:00,62.62,62.62,62.49,62.57,8700.0,61.3825,61.3825,61.2551,61.3335,8700.0
2014-12-18 12:25:00,62.57,62.57,62.49,62.49,2700.0,61.3335,61.3335,61.2551,61.2551,2700.0
2014-12-18 12:30:00,62.49,62.52,62.46,62.51,3600.0,61.2551,61.2845,61.2257,61.2747,3600.0
2014-12-18 12:35:00,62.51,62.57,62.48,62.57,3900.0,61.2747,61.3335,61.2453,61.3335,3900.0
2014-12-18 12:40:00,62.65,62.67,62.63,62.67,2700.0,61.4119,61.4316,61.3923,61.4316,2700.0
2014-12-18 12:45:00,62.68,62.73,62.66,62.71,7800.0,61.4414,61.4904,61.4217,61.4708,7800.0
2014-12-18 12:50:00,62.69,62.73,62.61,62.71,62100.0,61.4512,61.4904,61.3727,61.4708,62100.0
2014-12-18 12:55:00,62.71,62.76,62.67,62.76,10500.0,61.4708,61.5198,61.4316,61.5198,10500.0
2014-12-18 13:00:00,62.7,62.77,62.7,62.77,6000.0,61.461,61.5296,61.461,61.5296,6000.0
2014-12-18 13:05:00,62.76,62.78,62.71,62.78,3900.0,61.5198,61.5394,61.4708,61.5394,3900.0
2014-12-18 13:10:00,62.79,62.85,62.79,62.83,8700.0,61.5492,61.608,61.5492,61.5884,8700.0
2014-12-18 13:15:00,62.8,62.83,62.8,62.82,12000.0,61.559,61.5884,61.559,61.5786,12000.0
2014-12-18 13:20:00,62.85,62.91,62.83,62.91,5100.0,61.608,61.6668,61.5884,61.6668,5100.0
2014-12-18 13:25:00,62.94,63.03,62.93,62.99,32400.0,61.6962,61.7844,61.6864,61.7452,32400.0
2014-12-18 13:30:00,62.92,62.94,62.9,62.94,2700.0,61.6766,61.6962,61.657,61.6962,2700.0
2014-12-18 13:35:00,62.89,62.95,62.89,62.9,3300.0,61.6472,61.706,61.6472,61.657,3300.0
2014-12-18 13:40:00,62.82,62.88,62.78,62.85,15900.0,61.5786,61.6374,61.5394,61.608,15900.0
2014-12-18 13:45:00,62.8,62.83,62.78,62.81,6600.0,61.559,61.5884,61.5394,61.5688,6600.0
2014-12-18 13:50:00,62.81,62.84,62.81,62.84,3600.0,61.5688,61.5982,61.5688,61.5982,3600.0
2014-12-18 13:55:00,62.8,62.83,62.8,62.83,1200.0,61.559,61.5884,61.559,61.5884,1200.0
2014-12-18 14:00:00,62.83,62.83,62.75,62.75,8100.0,61.5884,61.5884,61.51,61.51,8100.0
2014-12-18 14:05:00,62.74,62.79,62.72,62.76,7800.0,61.5002,61.5492,61.4806,61.5198,7800.0
2014-12-18 14:10:00,62.76,62.82,62.75,62.81,16200.0,61.5198,61.5786,61.51,61.5688,16200.0
2014-12-18 14:15:00,62.79,62.87,62.76,62.85,12900.0,61.5492,61.6276,61.5198,61.608,12900.0
2014-12-18 14:20:00,62.83,62.84,62.73,62.73,5100.0,61.5884,61.5982,61.4904,61.4904,5100.0
2014-12-18 14:25:00,62.73,62.73,62.71,62.71,8100.0,61.4904,61.4904,61.4708,61.4708,8100.0
2014-12-18 14:30:00,62.72,62.72,62.65,62.72,26400.0,61.4806,61.4806,61.4119,61.4806,26400.0
2014-12-18 14:35:00,62.68,62.75,62.6,62.73,23400.0,61.4414,61.51,61.3629,61.4904,23400.0
2014-12-18 14:40:00,62.66,62.72,62.66,62.72,4800.0,61.4217,61.4806,61.4217,61.4806,4800.0
2014-12-18 14:45:00,62.74,62.74,62.53,62.56,5100.0,61.5002,61.5002,61.2943,61.3237,5100.0
2014-12-18 14:50:00,62.57,62.81,62.57,62.81,6000.0,61.3335,61.5688,61.3335,61.5688,6000.0
2014-12-18 14:55:00,62.75,62.87,62.75,62.85,2400.0,61.51,61.6276,61.51,61.608,2400.0
2014-12-18 15:00:00,62.79,62.92,62.79,62.89,9600.0,61.5492,61.6766,61.5492,61.6472,9600.0
2014-12-18 15:05:00,62.92,62.95,62.82,62.84,10500.0,61.6766,61.706,61.5786,61.5982,10500.0
2014-12-18 15:10:00,62.96,63.0,62.9,63.0,20100.0,61.7158,61.755,61.657,61.755,20100.0
2014-12-18 15:15:00,63.0,63.0,62.92,62.94,9900.0,61.755,61.755,61.6766,61.6962,9900.0
2014-12-18 15:20:00,62.85,62.85,62.81,62.81,1200.0,61.608,61.608,61.5688,61.5688,1200.0
2014-12-18 15:25:00,62.82,62.83,62.74,62.83,7800.0,61.5786,61.5884,61.5002,61.5884,7800.0
2014-12-18 15:30:00,62.82,62.91,62.79,62.82,24600.0,61.5786,61.6668,61.5492,61.5786,24600.0
2014-12-18 15:35:00,62.78,62.89,62.77,62.83,126000.0,61.5394,61.6472,61.5296,61.5884,126000.0
2014-12-18 15:40:00,62.84,62.97,62.83,62.92,15000.0,61.5982,61.7256,61.5884,61.6766,15000.0
2014-12-18 15:45:00,62.93,62.96,62.87,62.94,13500.0,61.6864,61.7158,61.6276,61.6962,13500.0
2014-12-18 15:50:00,62.96,63.07,62.96,62.98,36900.0,61.7158,61.8236,61.7158,61.7354,36900.0
2014-12-18 15:55:00,63.0,63.06,62.97,63.03,77400.0,61.755,61.8138,61.7256,61.7844,77400.0
2014-12-19 09:30:00,62.72,63.0,62.66,62.67,15300.0,61.6392,61.9143,61.5802,61.59,15300.0
2014-12-19 09:35:00,62.67,62.67,62.47,62.47,65700.0,61.59,61.59,61.3935,61.3935,65700.0
2014-12-19 09:40:00,62.47,62.5,62.28,62.39,20100.0,61.3935,61.4229,61.2067,61.3148,20100.0
2014-12-19 09:45:00,62.37,62.44,62.06,62.27,30300.0,61.2952,61.364,60.9905,61.1969,30300.0
2014-12-19 09:50:00,62.32,62.34,62.16,62.26,16500.0,61.246,61.2657,61.0888,61.1871,16500.0
2014-12-19 09:55:00,62.21,62.47,62.21,62.46,9000.0,61.1379,61.3935,61.1379,61.3836,9000.0
2014-12-19 10:00:00,62.5,62.65,62.35,62.65,48600.0,61.4229,61.5704,61.2755,61.5704,48600.0
2014-12-19 10:05:00,62.61,62.83,62.61,62.8,40800.0,61.5311,61.7473,61.5311,61.7178,40800.0
2014-12-19 10:10:00,62.8,62.89,62.73,62.89,99600.0,61.7178,61.8062,61.649,61.8062,99600.0
2014-12-19 10:15:00,62.86,63.0,62.75,62.94,29100.0,61.7767,61.9143,61.6686,61.8554,29100.0
2014-12-19 10:20:00,62.96,63.1,62.9,63.06,50100.0,61.875,62.0126,61.8161,61.9733,50100.0
2014-12-19 10:25:00,63.1,63.12,62.98,63.05,10200.0,62.0126,62.0323,61.8947,61.9635,10200.0
2014-12-19 10:30:00,63.01,63.01,62.9,62.95,5100.0,61.9242,61.9242,61.8161,61.8652,5100.0
2014-12-19 10:35:00,62.95,63.0,62.92,62.97,10500.0,61.8652,61.9143,61.8357,61.8848,10500.0
2014-12-19 10:40:00,63.0,63.12,62.99,63.08,54000.0,61.9143,62.0323,61.9045,61.993,54000.0
2014-12-19 10:45:00,63.08,63.1,62.91,62.92,59700.0,61.993,62.0126,61.8259,61.8357,59700.0
2014-12-19 10:50:00,62.83,63.08,62.79,63.03,13200.0,61.7473,61.993,61.708,61.9438,13200.0
2014-12-19 10:55:00,63.08,63.15,63.03,63.15,7800.0,61.993,62.0617,61.9438,62.0617,7800.0
2014-12-19 11:00:00,63.11,63.22,63.11,63.22,4500.0,62.0224,62.1305,62.0224,62.1305,4500.0
2014-12-19 11:05:00,63.22,63.22,63.11,63.15,6600.0,62.1305,62.1305,62.0224,62.0617,6600.0
2014-12-19 11:10:00,63.15,63.33,63.15,63.33,11700.0,62.0617,62.2386,62.0617,62.2386,11700.0
2014-12-19 11:15:00,63.33,63.38,63.21,63.21,35700.0,62.2386,62.2878,62.1207,62.1207,35700.0
2014-12-19 11:20:00,63.16,63.33,63.16,63.28,5400.0,62.0716,62.2386,62.0716,62.1895,5400.0
2014-12-19 11:25:00,63.3,63.45,63.29,63.35,17400.0,62.2092,62.3566,62.1993,62.2583,17400.0
2014-12-19 11:30:00,63.41,63.45,63.31,63.45,21300.0,62.3173,62.3566,62.219,62.3566,21300.0
2014-12-19 11:35:00,63.45,63.45,63.34,63.38,10500.0,62.3566,62.3566,62.2485,62.2878,10500.0
2014-12-19 11:40:00,63.39,63.41,63.35,63.4,3300.0,62.2976,62.3173,62.2583,62.3074,3300.0
2014-12-19 11:45:00,63.44,63.47,63.41,63.47,5100.0,62.3467,62.3762,62.3173,62.3762,5100.0
2014-12-19 11:50:00,63.47,63.5,63.39,63.4,3900.0,62.3762,62.4057,62.2976,62.3074,3900.0
2014-12-19 11:55:00,63.43,63.43,63.33,63.33,3300.0,62.3369,62.3369,62.2386,62.2386,3300.0
2014-12-19 12:00:00,63.29,63.29,63.08,63.09,13500.0,62.1993,62.1993,61.993,62.0028,13500.0
2014-12-19 12:05:00,63.14,63.16,63.03,63.15,13500.0,62.0519,62.0716,61.9438,62.0617,13500.0
2014-12-19 12:10:00,63.11,63.11,63.02,63.02,3900.0,62.0224,62.0224,61.934,61.934,3900.0
2014-12-19 12:15:00,63.03,63.07,62.97,62.97,3300.0,61.9438,61.9831,61.8848,61.8848,3300.0
2014-12-19 12:20:00,62.95,63.0,62.81,62.81,13500.0,61.8652,61.9143,61.7276,61.7276,13500.0
2014-12-19 12:25:00,62.76,62.88,62.72,62.82,7500.0,61.6785,61.7964,61.6392,61.7374,7500.0
2014-12-19 12:30:00,62.88,62.98,62.84,62.92,8100.0,61.7964,61.8947,61.7571,61.8357,8100.0
2014-12-19 12:35:00,62.97,63.06,62.92,63.0,3300.0,61.8848,61.9733,61.8357,61.9143,3300.0
2014-12-19 12:40:00,63.07,63.08,62.99,63.01,5100.0,61.9831,61.993,61.9045,61.9242,5100.0
2014-12-19 12:45:00,63.05,63.05,62.97,63.03,2700.0,61.9635,61.9635,61.8848,61.9438,2700.0
2014-12-19 12:50:00,63.05,63.09,62.94,62.94,4200.0,61.9635,62.0028,61.8554,61.8554,4200.0
2014-12-19 12:55:00,62.93,63.0,62.89,62.93,3900.0,61.8455,61.9143,61.8062,61.8455,3900.0
2014-12-19 13:00:00,62.93,62.93,62.85,62.92,3000.0,61.8455,61.8455,61.7669,61.8357,3000.0
2014-12-19 13:05:00,62.86,62.92,62.84,62.92,2100.0,61.7767,61.8357,61.7571,61.8357,2100.0
2014-12-19 13:10:00,62.89,62.89,62.8,62.8,5700.0,61.8062,61.8062,61.7178,61.7178,5700.0
2014-12-19 13:15:00,62.84,62.95,62.84,62.95,6900.0,61.7571,61.8652,61.7571,61.8652,6900.0
2014-12-19 13:20:00,62.95,63.02,62.88,63.0,6300.0,61.8652,61.934,61.7964,61.9143,6300.0
2014-12-19 13:25:00,62.97,63.03,62.97,63.03,2100.0,61.8848,61.9438,61.8848,61.9438,2100.0
2014-12-19 13:30:00,62.98,63.06,62.96,62.96,4200.0,61.8947,61.9733,61.875,61.875,4200.0
2014-12-19 13:35:00,62.94,63.04,62.94,63.04,15900.0,61.8554,61.9536,61.8554,61.9536,15900.0
2014-12-19 13:40:00,63.06,63.23,63.06,63.23,17700.0,61.9733,62.1404,61.9733,62.1404,17700.0
2014-12-19 13:45:00,63.24,63.25,63.2,63.25,13200.0,62.1502,62.16,62.1109,62.16,13200.0
2014-12-19 13:50:00,63.25,63.3,63.19,63.19,15000.0,62.16,62.2092,62.1011,62.1011,15000.0
2014-12-19 13:55:00,63.23,63.27,63.2,63.27,16200.0,62.1404,62.1797,62.1109,62.1797,16200.0
2014-12-19 14:00:00,63.28,63.28,63.22,63.24,13200.0,62.1895,62.1895,62.1305,62.1502,13200.0
2014-12-19 14:05:00,63.27,63.31,63.25,63.31,11100.0,62.1797,62.219,62.16,62.219,11100.0
2014-12-19 14:10:00,63.31,63.35,63.3,63.35,21000.0,62.219,62.2583,62.2092,62.2583,21000.0
2014-12-19 14:15:00,63.37,63.37,63.31,63.36,17700.0,62.278,62.278,62.219,62.2681,17700.0
2014-12-19 14:20:00,63.36,63.39,63.34,63.39,19800.0,62.2681,62.2976,62.2485,62.2976,19800.0
2014-12-19 14:25:00,63.37,63.4,63.35,63.4,6600.0,62.278,62.3074,62.2583,62.3074,6600.0
2014-12-19 14:30:00,63.39,63.45,63.39,63.4,13500.0,62.2976,62.3566,62.2976,62.3074,13500.0
2014-12-19 14:35:00,63.43,63.43,63.29,63.34,15900.0,62.3369,62.3369,62.1993,62.2485,15900.0
2014-12-19 14:40:00,63.34,63.4,63.3,63.4,8100.0,62.2485,62.3074,62.2092,62.3074,8100.0
2014-12-19 14:45:00,63.41,63.44,63.34,63.44,9900.0,62.3173,62.3467,62.2485,62.3467,9900.0
2014-12-19 14:50:00,63.43,63.49,63.43,63.43,41100.0,62.3369,62.3959,62.3369,62.3369,41100.0
2014-12-19 14:55:00,63.49,63.58,63.49,63.55,62700.0,62.3959,62.4843,62.3959,62.4549,62700.0
2014-12-19 15:00:00,63.55,63.66,63.55,63.63,123300.0,62.4549,62.563,62.4549,62.5335,123300.0
2014-12-19 15:05:00,63.62,63.71,63.58,63.69,44700.0,62.5236,62.6121,62.4843,62.5924,44700.0
2014-12-19 15:10:00,63.65,63.74,63.61,63.68,12300.0,62.5531,62.6416,62.5138,62.5826,12300.0
2014-12-19 15:15:00,63.71,63.76,63.71,63.76,5700.0,62.6121,62.6612,62.6121,62.6612,5700.0
2014-12-19 15:20:00,63.77,63.77,63.67,63.67,48300.0,62.6711,62.6711,62.5728,62.5728,48300.0
2014-12-19 15:25:00,63.72,63.76,63.67,63.76,6000.0,62.6219,62.6612,62.5728,62.6612,6000.0
2014-12-19 15:30:00,63.72,63.81,63.71,63.81,9900.0,62.6219,62.7104,62.6121,62.7104,9900.0
2014-12-19 15:35:00,63.81,63.91,63.8,63.81,37200.0,62.7104,62.8086,62.7005,62.7104,37200.0
2014-12-19 15:40:00,63.8,63.83,63.6,63.63,54000.0,62.7005,62.73,62.504,62.5335,54000.0
2014-12-19 15:45:00,63.67,63.73,63.57,63.64,10800.0,62.5728,62.6318,62.4745,62.5433,10800.0
2014-12-19 15:50:00,63.64,63.72,63.49,63.51,67200.0,62.5433,62.6219,62.3959,62.4155,67200.0
2014-12-19 15:55:00,63.53,63.58,63.47,63.47,98100.0,62.4352,62.4843,62.3762,62.3762,98100.0
2014-12-22 09:30:00,62.57,63.42,62.57,63.02,291600.0,61.4917,62.3271,61.4917,61.934,291600.0
2014-12-22 09:35:00,62.94,63.23,62.53,62.99,71400.0,61.8554,62.1404,61.4524,61.9045,71400.0
2014-12-22 09:40:00,63.18,63.44,63.13,63.44,24900.0,62.0912,62.3467,62.0421,62.3467,24900.0
2014-12-22 09:45:00,63.42,63.7,63.42,63.57,72300.0,62.3271,62.6023,62.3271,62.4745,72300.0
2014-12-22 09:50:00,63.58,63.61,63.56,63.58,8100.0,62.4843,62.5138,62.4647,62.4843,8100.0
2014-12-22 09:55:00,63.54,63.54,63.43,63.5,22800.0,62.445,62.445,62.3369,62.4057,22800.0
2014-12-22 10:00:00,63.5,63.64,63.49,63.61,14400.0,62.4057,62.5433,62.3959,62.5138,14400.0
2014-12-22 10:05:00,63.61,63.73,63.6,63.7,27000.0,62.5138,62.6318,62.504,62.6023,27000.0
2014-12-22 10:10:00,63.72,63.74,63.5,63.5,15300.0,62.6219,62.6416,62.4057,62.4057,15300.0
2014-12-22 10:15:00,63.44,63.47,63.25,63.28,17100.0,62.3467,62.3762,62.16,62.1895,17100.0
2014-12-22 10:20:00,63.23,63.26,63.01,63.01,25200.0,62.1404,62.1699,61.9242,61.9242,25200.0
2014-12-22 10:25:00,63.01,63.14,63.01,63.04,18900.0,61.9242,62.0519,61.9242,61.9536,18900.0
2014-12-22 10:30:00,63.1,63.1,62.88,62.93,18600.0,62.0126,62.0126,61.7964,61.8455,18600.0
2014-12-22 10:35:00,62.92,62.95,62.84,62.84,23100.0,61.8357,61.8652,61.7571,61.7571,23100.0
2014-12-22 10:40:00,62.88,62.94,62.83,62.93,16200.0,61.7964,61.8554,61.7473,61.8455,16200.0
2014-12-22 10:45:00,62.98,63.0,62.68,62.68,67200.0,61.8947,61.9143,61.5998,61.5998,67200.0
2014-12-22 10:50:00,62.67,62.75,62.63,62.67,23400.0,61.59,61.6686,61.5507,61.59,23400.0
2014-12-22 10:55:00,62.66,62.72,62.61,62.61,20400.0,61.5802,61.6392,61.5311,61.5311,20400.0
2014-12-22 11:00:00,62.59,62.59,62.39,62.45,54300.0,61.5114,61.5114,61.3148,61.3738,54300.0
2014-12-22 11:05:00,62.44,62.45,62.21,62.33,71100.0,61.364,61.3738,61.1379,61.2559,71100.0
2014-12-22 11:10:00,62.35,62.4,62.24,62.24,24000.0,61.2755,61.3247,61.1674,61.1674,24000.0
2014-12-22 11:15:00,62.26,62.37,62.13,62.23,80400.0,61.1871,61.2952,61.0593,61.1576,80400.0
2014-12-22 11:20:00,62.21,62.26,62.08,62.08,37800.0,61.1379,61.1871,61.0102,61.0102,37800.0
2014-12-22 11:25:00,62.08,62.32,62.08,62.29,17700.0,61.0102,61.246,61.0102,61.2166,17700.0
2014-12-22 11:30:00,62.37,62.41,62.34,62.4,5100.0,61.2952,61.3345,61.2657,61.3247,5100.0
2014-12-22 11:35:00,62.46,62.51,62.43,62.43,4500.0,61.3836,61.4328,61.3542,61.3542,4500.0
2014-12-22 11:40:00,62.39,62.45,62.33,62.42,14400.0,61.3148,61.3738,61.2559,61.3443,14400.0
2014-12-22 11:45:00,62.41,62.41,62.25,62.25,14700.0,61.3345,61.3345,61.1773,61.1773,14700.0
2014-12-22 11:50:00,62.25,62.25,62.13,62.15,39000.0,61.1773,61.1773,61.0593,61.079,39000.0
2014-12-22 11:55:00,62.16,62.18,62.05,62.18,20400.0,61.0888,61.1085,60.9807,61.1085,20400.0
2014-12-22 12:00:00,62.16,62.22,62.16,62.22,3000.0,61.0888,61.1478,61.0888,61.1478,3000.0
2014-12-22 12:05:00,62.23,62.37,62.2,62.37,10800.0,61.1576,61.2952,61.1281,61.2952,10800.0
2014-12-22 12:10:00,62.4,62.4,62.34,62.34,5100.0,61.3247,61.3247,61.2657,61.2657,5100.0
2014-12-22 12:15:00,62.34,62.41,62.34,62.41,5400.0,61.2657,61.3345,61.2657,61.3345,5400.0
2014-12-22 12:20:00,62.47,62.47,62.38,62.41,7500.0,61.3935,61.3935,61.305,61.3345,7500.0
2014-12-22 12:25:00,62.56,62.57,62.5,62.52,10800.0,61.4819,61.4917,61.4229,61.4426,10800.0
2014-12-22 12:30:00,62.58,62.69,62.54,62.69,33300.0,61.5016,61.6097,61.4623,61.6097,33300.0
2014-12-22 12:35:00,62.7,62.77,62.63,62.76,33600.0,61.6195,61.6883,61.5507,61.6785,33600.0
2014-12-22 12:40:00,62.8,62.85,62.79,62.85,3900.0,61.7178,61.7669,61.708,61.7669,3900.0
2014-12-22 12:45:00,62.9,63.05,62.89,63.04,6300.0,61.8161,61.9635,61.8062,61.9536,6300.0
2014-12-22 12:50:00,63.08,63.11,63.05,63.11,20700.0,61.993,62.0224,61.9635,62.0224,20700.0
2014-12-22 12:55:00,63.14,63.21,63.11,63.21,9300.0,62.0519,62.1207,62.0224,62.1207,9300.0
2014-12-22 13:00:00,63.25,63.3,63.21,63.21,4500.0,62.16,62.2092,62.1207,62.1207,4500.0
2014-12-22 13:05:00,63.23,63.23,63.06,63.1,6300.0,62.1404,62.1404,61.9733,62.0126,6300.0
2014-12-22 13:10:00,63.08,63.08,62.95,62.99,22200.0,61.993,61.993,61.8652,61.9045,22200.0
2014-12-22 13:15:00,62.95,63.06,62.87,62.87,17400.0,61.8652,61.9733,61.7866,61.7866,17400.0
2014-12-22 13:20:00,62.85,63.04,62.76,63.04,36600.0,61.7669,61.9536,61.6785,61.9536,36600.0
2014-12-22 13:25:00,62.99,63.06,62.99,63.06,9000.0,61.9045,61.9733,61.9045,61.9733,9000.0
2014-12-22 13:30:00,63.05,63.07,63.01,63.03,9900.0,61.9635,61.9831,61.9242,61.9438,9900.0
2014-12-22 13:35:00,63.03,63.07,62.97,63.05,21900.0,61.9438,61.9831,61.8848,61.9635,21900.0
2014-12-22 13:40:00,63.07,63.1,63.05,63.07,9300.0,61.9831,62.0126,61.9635,61.9831,9300.0
2014-12-22 13:45:00,63.06,63.21,63.06,63.2,6600.0,61.9733,62.1207,61.9733,62.1109,6600.0
2014-12-22 13:50:00,63.2,63.23,63.11,63.19,17700.0,62.1109,62.1404,62.0224,62.1011,17700.0
2014-12-22 13:55:00,63.18,63.24,63.16,63.24,9300.0,62.0912,62.1502,62.0716,62.1502,9300.0
2014-12-22 14:00:00,63.22,63.25,63.09,63.16,12600.0,62.1305,62.16,62.0028,62.0716,12600.0
2014-12-22 14:05:00,63.17,63.17,63.12,63.15,13800.0,62.0814,62.0814,62.0323,62.0617,13800.0
2014-12-22 14:10:00,63.15,63.19,63.13,63.19,28800.0,62.0617,62.1011,62.0421,62.1011,28800.0
2014-12-22 14:15:00,63.24,63.24,63.15,63.15,6900.0,62.1502,62.1502,62.0617,62.0617,6900.0
2014-12-22 14:20:00,63.11,63.15,63.09,63.09,11400.0,62.0224,62.0617,62.0028,62.0028,11400.0
2014-12-22 14:25:00,63.12,63.14,63.07,63.07,4800.0,62.0323,62.0519,61.9831,61.9831,4800.0
2014-12-22 14:30:00,63.08,63.11,63.06,63.07,7500.0,61.993,62.0224,61.9733,61.9831,7500.0
2014-12-22 14:35:00,63.05,63.05,62.87,62.87,12600.0,61.9635,61.9635,61.7866,61.7866,12600.0
2014-12-22 14:40:00,62.93,62.96,62.88,62.91,8100.0,61.8455,61.875,61.7964,61.8259,8100.0
2014-12-22 14:45:00,62.93,62.97,62.91,62.91,9900.0,61.8455,61.8848,61.8259,61.8259,9900.0
2014-12-22 14:50:00,62.91,62.91,62.83,62.89,5700.0,61.8259,61.8259,61.7473,61.8062,5700.0
2014-12-22 14:55:00,62.89,62.9,62.82,62.82,9300.0,61.8062,61.8161,61.7374,61.7374,9300.0
2014-12-22 15:00:00,62.85,62.86,62.82,62.85,3900.0,61.7669,61.7767,61.7374,61.7669,3900.0
2014-12-22 15:05:00,62.83,62.87,62.79,62.82,8400.0,61.7473,61.7866,61.708,61.7374,8400.0
2014-12-22 15:10:00,62.79,62.89,62.77,62.87,6600.0,61.708,61.8062,61.6883,61.7866,6600.0
2014-12-22 15:15:00,62.87,62.87,62.81,62.83,6600.0,61.7866,61.7866,61.7276,61.7473,6600.0
2014-12-22 15:20:00,62.85,62.9,62.8,62.87,10800.0,61.7669,61.8161,61.7178,61.7866,10800.0
2014-12-22 15:25:00,62.83,62.92,62.83,62.85,21300.0,61.7473,61.8357,61.7473,61.7669,21300.0
2014-12-22 15:30:00,62.84,62.9,62.82,62.85,10500.0,61.7571,61.8161,61.7374,61.7669,10500.0
2014-12-22 15:35:00,62.87,62.88,62.82,62.85,7500.0,61.7866,61.7964,61.7374,61.7669,7500.0
2014-12-22 15:40:00,62.84,62.89,62.81,62.86,17400.0,61.7571,61.8062,61.7276,61.7767,17400.0
2014-12-22 15:45:00,62.86,62.9,62.82,62.83,8400.0,61.7767,61.8161,61.7374,61.7473,8400.0
2014-12-22 15:50:00,62.87,62.91,62.84,62.88,18600.0,61.7866,61.8259,61.7571,61.7964,18600.0
2014-12-22 15:55:00,62.87,62.96,62.8,62.92,34800.0,61.7866,61.875,61.7178,61.8357,34800.0
2014-12-23 09:30:00,63.48,63.48,62.97,63.0,63300.0,62.3861,62.3861,61.8848,61.9143,63300.0
2014-12-23 09:35:00,62.97,62.97,62.48,62.48,47700.0,61.8848,61.8848,61.4033,61.4033,47700.0
2014-12-23 09:40:00,62.45,62.49,62.11,62.11,25500.0,61.3738,61.4131,61.0397,61.0397,25500.0
2014-12-23 09:45:00,62.08,62.08,61.6,61.73,45600.0,61.0102,61.0102,60.5385,60.6662,45600.0
2014-12-23 09:50:00,61.72,61.83,61.48,61.48,40800.0,60.6564,60.7645,60.4205,60.4205,40800.0
2014-12-23 09:55:00,61.51,61.62,61.36,61.42,40500.0,60.45,60.5581,60.3026,60.3616,40500.0
2014-12-23 10:00:00,61.41,61.56,61.17,61.27,31800.0,60.3517,60.4991,60.1159,60.2141,31800.0
2014-12-23 10:05:00,61.24,61.29,60.97,61.04,69000.0,60.1847,60.2338,59.9193,59.9881,69000.0
2014-12-23 10:10:00,61.01,61.07,60.57,60.57,35700.0,59.9586,60.0176,59.5262,59.5262,35700.0
2014-12-23 10:15:00,60.52,60.73,60.48,60.67,47100.0,59.4771,59.6834,59.4378,59.6245,47100.0
2014-12-23 10:20:00,60.73,60.74,60.47,60.53,60600.0,59.6834,59.6933,59.4279,59.4869,60600.0
2014-12-23 10:25:00,60.49,60.57,60.39,60.4,27600.0,59.4476,59.5262,59.3493,59.3591,27600.0
2014-12-23 10:30:00,60.4,60.43,60.0,60.0,36900.0,59.3591,59.3886,58.966,58.966,36900.0
2014-12-23 10:35:00,60.05,60.09,59.78,59.85,87600.0,59.0152,59.0545,58.7498,58.8186,87600.0
2014-12-23 10:40:00,59.84,60.03,59.83,59.92,59100.0,58.8088,58.9955,58.799,58.8874,59100.0
2014-12-23 10:45:00,59.91,59.92,59.7,59.72,72600.0,58.8776,58.8874,58.6712,58.6909,72600.0
2014-12-23 10:50:00,59.76,59.98,59.76,59.95,40800.0,58.7302,58.9464,58.7302,58.9169,40800.0
2014-12-23 10:55:00,59.95,60.18,59.95,60.16,73200.0,58.9169,59.1429,58.9169,59.1233,73200.0
2014-12-23 11:00:00,60.17,60.27,60.07,60.13,113700.0,59.1331,59.2314,59.0348,59.0938,113700.0
2014-12-23 11:05:00,60.15,60.19,60.13,60.15,16500.0,59.1134,59.1528,59.0938,59.1134,16500.0
2014-12-23 11:10:00,60.16,60.17,60.04,60.1,71700.0,59.1233,59.1331,59.0053,59.0643,71700.0
2014-12-23 11:15:00,60.11,60.26,60.09,60.26,14400.0,59.0741,59.2215,59.0545,59.2215,14400.0
2014-12-23 11:20:00,60.26,60.29,60.18,60.21,26100.0,59.2215,59.251,59.1429,59.1724,26100.0
2014-12-23 11:25:00,60.27,60.38,60.26,60.34,24900.0,59.2314,59.3395,59.2215,59.3002,24900.0
2014-12-23 11:30:00,60.36,60.36,60.21,60.25,20100.0,59.3198,59.3198,59.1724,59.2117,20100.0
2014-12-23 11:35:00,60.23,60.3,60.2,60.3,77100.0,59.1921,59.2609,59.1626,59.2609,77100.0
2014-12-23 11:40:00,60.31,60.31,60.17,60.17,44400.0,59.2707,59.2707,59.1331,59.1331,44400.0
2014-12-23 11:45:00,60.19,60.22,60.07,60.07,44100.0,59.1528,59.1822,59.0348,59.0348,44100.0
2014-12-23 11:50:00,60.08,60.09,59.95,59.96,16500.0,59.0447,59.0545,58.9169,58.9267,16500.0
2014-12-23 11:55:00,59.99,60.08,59.99,60.02,19200.0,58.9562,59.0447,58.9562,58.9857,19200.0
2014-12-23 12:00:00,60.05,60.12,59.86,59.86,18900.0,59.0152,59.084,58.8284,58.8284,18900.0
2014-12-23 12:05:00,59.85,59.9,59.83,59.88,18300.0,58.8186,58.8678,58.799,58.8481,18300.0
2014-12-23 12:10:00,59.88,59.88,59.81,59.87,29400.0,58.8481,58.8481,58.7793,58.8383,29400.0
2014-12-23 12:15:00,59.89,59.89,59.78,59.78,10800.0,58.8579,58.8579,58.7498,58.7498,10800.0
2014-12-23 12:20:00,59.76,59.76,59.54,59.54,31800.0,58.7302,58.7302,58.514,58.514,31800.0
2014-12-23 12:25:00,59.57,59.57,59.42,59.47,10500.0,58.5434,58.5434,58.396,58.4452,10500.0
2014-12-23 12:30:00,59.47,59.54,59.42,59.49,20400.0,58.4452,58.514,58.396,58.4648,20400.0
2014-12-23 12:35:00,59.49,59.56,59.46,59.49,12600.0,58.4648,58.5336,58.4353,58.4648,12600.0
2014-12-23 12:40:00,59.49,59.57,59.45,59.57,25500.0,58.4648,58.5434,58.4255,58.5434,25500.0
2014-12-23 12:45:00,59.58,59.61,59.5,59.56,23400.0,58.5533,58.5828,58.4746,58.5336,23400.0
2014-12-23 12:50:00,59.57,59.59,59.42,59.45,61800.0,58.5434,58.5631,58.396,58.4255,61800.0
2014-12-23 12:55:00,59.45,59.49,59.38,59.38,21000.0,58.4255,58.4648,58.3567,58.3567,21000.0
2014-12-23 13:00:00,59.38,59.42,59.34,59.4,25500.0,58.3567,58.396,58.3174,58.3764,25500.0
2014-12-23 13:05:00,59.34,59.41,59.31,59.38,104400.0,58.3174,58.3862,58.2879,58.3567,104400.0
2014-12-23 13:10:00,59.37,59.47,59.35,59.4,19200.0,58.3469,58.4452,58.3272,58.3764,19200.0
2014-12-23 13:15:00,59.45,59.47,59.38,59.38,11100.0,58.4255,58.4452,58.3567,58.3567,11100.0
2014-12-23 13:20:00,59.39,59.4,59.24,59.24,22200.0,58.3665,58.3764,58.2191,58.2191,22200.0
2014-12-23 13:25:00,59.28,59.31,59.25,59.3,12300.0,58.2584,58.2879,58.229,58.2781,12300.0
2014-12-23 13:30:00,59.3,59.36,59.3,59.34,6600.0,58.2781,58.3371,58.2781,58.3174,6600.0
2014-12-23 13:35:00,59.35,59.42,59.35,59.42,6900.0,58.3272,58.396,58.3272,58.396,6900.0
2014-12-23 13:40:00,59.46,59.58,59.44,59.58,16500.0,58.4353,58.5533,58.4157,58.5533,16500.0
2014-12-23 13:45:00,59.58,59.63,59.53,59.62,42600.0,58.5533,58.6024,58.5041,58.5926,42600.0
2014-12-23 13:50:00,59.62,59.75,59.62,59.75,76500.0,58.5926,58.7203,58.5926,58.7203,76500.0
2014-12-23 13:55:00,59.75,59.76,59.72,59.74,9000.0,58.7203,58.7302,58.6909,58.7105,9000.0
2014-12-23 14:00:00,59.72,59.72,59.63,59.64,49500.0,58.6909,58.6909,58.6024,58.6122,49500.0
2014-12-23 14:05:00,59.64,59.71,59.63,59.67,28500.0,58.6122,58.681,58.6024,58.6417,28500.0
2014-12-23 14:10:00,59.67,59.73,59.64,59.64,27900.0,58.6417,58.7007,58.6122,58.6122,27900.0
2014-12-23 14:15:00,59.58,59.62,59.55,59.55,10800.0,58.5533,58.5926,58.5238,58.5238,10800.0
2014-12-23 14:20:00,59.58,59.64,59.55,59.6,32700.0,58.5533,58.6122,58.5238,58.5729,32700.0
2014-12-23 14:25:00,59.6,59.64,59.54,59.6,27300.0,58.5729,58.6122,58.514,58.5729,27300.0
2014-12-23 14:30:00,59.57,59.62,59.55,59.56,12900.0,58.5434,58.5926,58.5238,58.5336,12900.0
2014-12-23 14:35:00,59.55,59.64,59.54,59.57,16800.0,58.5238,58.6122,58.514,58.5434,16800.0
2014-12-23 14:40:00,59.57,59.68,59.57,59.68,31800.0,58.5434,58.6515,58.5434,58.6515,31800.0
2014-12-23 14:45:00,59.68,59.73,59.67,59.71,44400.0,58.6515,58.7007,58.6417,58.681,44400.0
2014-12-23 14:50:00,59.72,59.77,59.71,59.73,31200.0,58.6909,58.74,58.681,58.7007,31200.0
2014-12-23 14:55:00,59.71,59.74,59.61,59.67,63000.0,58.681,58.7105,58.5828,58.6417,63000.0
2014-12-23 15:00:00,59.64,59.73,59.64,59.73,12300.0,58.6122,58.7007,58.6122,58.7007,12300.0
2014-12-23 15:05:00,59.73,59.77,59.71,59.74,14100.0,58.7007,58.74,58.681,58.7105,14100.0
2014-12-23 15:10:00,59.74,59.83,59.73,59.83,21300.0,58.7105,58.799,58.7007,58.799,21300.0
2014-12-23 15:15:00,59.77,59.78,59.7,59.7,18600.0,58.74,58.7498,58.6712,58.6712,18600.0
2014-12-23 15:20:00,59.68,59.76,59.68,59.73,22500.0,58.6515,58.7302,58.6515,58.7007,22500.0
2014-12-23 15:25:00,59.69,59.78,59.68,59.77,18900.0,58.6614,58.7498,58.6515,58.74,18900.0
2014-12-23 15:30:00,59.78,59.8,59.74,59.74,51000.0,58.7498,58.7695,58.7105,58.7105,51000.0
2014-12-23 15:35:00,59.74,59.81,59.74,59.76,18000.0,58.7105,58.7793,58.7105,58.7302,18000.0
2014-12-23 15:40:00,59.76,59.8,59.75,59.8,50400.0,58.7302,58.7695,58.7203,58.7695,50400.0
2014-12-23 15:45:00,59.79,59.81,59.74,59.81,57900.0,58.7596,58.7793,58.7105,58.7793,57900.0
2014-12-23 15:50:00,59.8,59.8,59.72,59.75,66000.0,58.7695,58.7695,58.6909,58.7203,66000.0
2014-12-23 15:55:00,59.75,59.76,59.69,59.7,151500.0,58.7203,58.7302,58.6614,58.6712,151500.0
2014-12-24 09:30:00,59.63,60.12,59.63,59.96,239100.0,58.6024,59.084,58.6024,58.9267,239100.0
2014-12-24 09:35:00,59.96,60.33,59.96,60.18,69600.0,58.9267,59.2903,58.9267,59.1429,69600.0
2014-12-24 09:40:00,60.22,60.68,60.19,60.64,44400.0,59.1822,59.6343,59.1528,59.595,44400.0
2014-12-24 09:45:00,60.67,60.95,60.62,60.92,53400.0,59.6245,59.8997,59.5753,59.8702,53400.0
2014-12-24 09:50:00,60.88,61.08,60.81,61.06,46800.0,59.8309,60.0274,59.7621,60.0078,46800.0
2014-12-24 09:55:00,61.07,61.21,61.06,61.16,90900.0,60.0176,60.1552,60.0078,60.106,90900.0
2014-12-24 10:00:00,61.19,61.25,60.92,60.95,34500.0,60.1355,60.1945,59.8702,59.8997,34500.0
2014-12-24 10:05:00,60.92,61.0,60.77,60.77,10500.0,59.8702,59.9488,59.7228,59.7228,10500.0
2014-12-24 10:10:00,60.79,60.96,60.77,60.95,66000.0,59.7424,59.9095,59.7228,59.8997,66000.0
2014-12-24 10:15:00,60.92,61.1,60.92,61.09,10500.0,59.8702,60.0471,59.8702,60.0372,10500.0
2014-12-24 10:20:00,61.04,61.06,60.99,61.0,9900.0,59.9881,60.0078,59.939,59.9488,9900.0
2014-12-24 10:25:00,61.0,61.14,61.0,61.09,11400.0,59.9488,60.0864,59.9488,60.0372,11400.0
2014-12-24 10:30:00,61.1,61.25,61.1,61.25,10200.0,60.0471,60.1945,60.0471,60.1945,10200.0
2014-12-24 10:35:00,61.2,61.22,61.13,61.22,37200.0,60.1454,60.165,60.0766,60.165,37200.0
2014-12-24 10:40:00,61.24,61.34,61.24,61.34,6600.0,60.1847,60.2829,60.1847,60.2829,6600.0
2014-12-24 10:45:00,61.4,61.4,61.33,61.36,22800.0,60.3419,60.3419,60.2731,60.3026,22800.0
2014-12-24 10:50:00,61.29,61.29,61.17,61.22,13200.0,60.2338,60.2338,60.1159,60.165,13200.0
2014-12-24 10:55:00,61.2,61.21,61.16,61.16,54600.0,60.1454,60.1552,60.106,60.106,54600.0
2014-12-24 11:00:00,61.17,61.31,61.17,61.24,14700.0,60.1159,60.2535,60.1159,60.1847,14700.0
2014-12-24 11:05:00,61.31,61.33,61.25,61.27,6300.0,60.2535,60.2731,60.1945,60.2141,6300.0
2014-12-24 11:10:00,61.25,61.28,61.2,61.2,4200.0,60.1945,60.224,60.1454,60.1454,4200.0
2014-12-24 11:15:00,61.17,61.2,61.15,61.15,7200.0,60.1159,60.1454,60.0962,60.0962,7200.0
2014-12-24 11:20:00,61.16,61.23,61.16,61.18,2400.0,60.106,60.1748,60.106,60.1257,2400.0
2014-12-24 11:25:00,61.19,61.27,61.19,61.23,4800.0,60.1355,60.2141,60.1355,60.1748,4800.0
2014-12-24 11:30:00,61.26,61.3,61.23,61.25,11100.0,60.2043,60.2436,60.1748,60.1945,11100.0
2014-12-24 11:35:00,61.22,61.22,61.19,61.19,1800.0,60.165,60.165,60.1355,60.1355,1800.0
2014-12-24 11:40:00,61.23,61.27,61.16,61.16,18600.0,60.1748,60.2141,60.106,60.106,18600.0
2014-12-24 11:45:00,61.16,61.18,61.12,61.17,11700.0,60.106,60.1257,60.0667,60.1159,11700.0
2014-12-24 11:50:00,61.16,61.17,61.05,61.05,14400.0,60.106,60.1159,59.9979,59.9979,14400.0
2014-12-24 11:55:00,61.01,61.05,60.88,60.88,29700.0,59.9586,59.9979,59.8309,59.8309,29700.0
2014-12-24 12:00:00,60.85,60.91,60.79,60.79,5700.0,59.8014,59.8603,59.7424,59.7424,5700.0
2014-12-24 12:05:00,60.8,60.96,60.79,60.96,10500.0,59.7522,59.9095,59.7424,59.9095,10500.0
2014-12-24 12:10:00,60.96,60.96,60.89,60.95,7800.0,59.9095,59.9095,59.8407,59.8997,7800.0
2014-12-24 12:15:00,60.94,60.94,60.8,60.83,24900.0,59.8898,59.8898,59.7522,59.7817,24900.0
2014-12-24 12:20:00,60.86,60.86,60.77,60.77,3300.0,59.8112,59.8112,59.7228,59.7228,3300.0
2014-12-24 12:25:00,60.76,60.89,60.76,60.82,6600.0,59.7129,59.8407,59.7129,59.7719,6600.0
2014-12-24 12:30:00,60.85,60.89,60.78,60.82,6600.0,59.8014,59.8407,59.7326,59.7719,6600.0
2014-12-24 12:35:00,60.83,60.86,60.79,60.86,6000.0,59.7817,59.8112,59.7424,59.8112,6000.0
2014-12-24 12:40:00,60.85,60.94,60.82,60.87,10200.0,59.8014,59.8898,59.7719,59.821,10200.0
2014-12-24 12:45:00,60.9,60.91,60.83,60.89,15300.0,59.8505,59.8603,59.7817,59.8407,15300.0
2014-12-24 12:50:00,60.89,60.9,60.88,60.88,7500.0,59.8407,59.8505,59.8309,59.8309,7500.0
2014-12-24 12:55:00,60.83,60.96,60.83,60.86,30600.0,59.7817,59.9095,59.7817,59.8112,30600.0
2014-12-26 09:30:00,61.4,61.55,61.05,61.52,14100.0,60.3419,60.4893,59.9979,60.4598,14100.0
2014-12-26 09:35:00,61.49,61.53,61.13,61.37,8700.0,60.4304,60.4697,60.0766,60.3124,8700.0
2014-12-26 09:40:00,61.35,61.59,61.22,61.53,28200.0,60.2928,60.5286,60.165,60.4697,28200.0
2014-12-26 09:45:00,61.57,62.07,61.5,62.07,68400.0,60.509,61.0004,60.4402,61.0004,68400.0
2014-12-26 09:50:00,62.1,62.29,62.1,62.2,52800.0,61.0298,61.2166,61.0298,61.1281,52800.0
2014-12-26 09:55:00,62.13,62.16,61.88,62.02,12600.0,61.0593,61.0888,60.8136,60.9512,12600.0
2014-12-26 10:00:00,62.01,62.05,61.89,61.98,21000.0,60.9414,60.9807,60.8235,60.9119,21000.0
2014-12-26 10:05:00,62.07,62.11,61.95,61.97,5100.0,61.0004,61.0397,60.8824,60.9021,5100.0
2014-12-26 10:10:00,62.05,62.14,62.05,62.09,6600.0,60.9807,61.0692,60.9807,61.02,6600.0
2014-12-26 10:15:00,62.03,62.15,62.03,62.15,7800.0,60.961,61.079,60.961,61.079,7800.0
2014-12-26 10:20:00,62.11,62.15,62.08,62.08,7800.0,61.0397,61.079,61.0102,61.0102,7800.0
2014-12-26 10:25:00,62.05,62.05,62.04,62.05,1800.0,60.9807,60.9807,60.9709,60.9807,1800.0
2014-12-26 10:30:00,62.05,62.26,62.05,62.19,11100.0,60.9807,61.1871,60.9807,61.1183,11100.0
2014-12-26 10:35:00,62.2,62.24,62.18,62.18,3900.0,61.1281,61.1674,61.1085,61.1085,3900.0
2014-12-26 10:40:00,62.18,62.27,62.1,62.27,8100.0,61.1085,61.1969,61.0298,61.1969,8100.0
2014-12-26 10:45:00,62.24,62.29,62.21,62.21,4500.0,61.1674,61.2166,61.1379,61.1379,4500.0
2014-12-26 10:50:00,62.23,62.25,62.21,62.23,2400.0,61.1576,61.1773,61.1379,61.1576,2400.0
2014-12-26 10:55:00,62.23,62.28,62.21,62.22,5400.0,61.1576,61.2067,61.1379,61.1478,5400.0
2014-12-26 11:00:00,62.3,62.3,62.3,62.3,900.0,61.2264,61.2264,61.2264,61.2264,900.0
2014-12-26 11:05:00,62.32,62.32,62.27,62.27,1200.0,61.246,61.246,61.1969,61.1969,1200.0
2014-12-26 11:10:00,62.3,62.3,62.21,62.27,3600.0,61.2264,61.2264,61.1379,61.1969,3600.0
2014-12-26 11:15:00,62.22,62.22,62.16,62.18,6300.0,61.1478,61.1478,61.0888,61.1085,6300.0
2014-12-26 11:20:00,62.12,62.12,61.93,61.93,19500.0,61.0495,61.0495,60.8628,60.8628,19500.0
2014-12-26 11:25:00,61.99,62.02,61.99,62.0,1500.0,60.9217,60.9512,60.9217,60.9316,1500.0
2014-12-26 11:30:00,62.03,62.13,62.02,62.13,7500.0,60.961,61.0593,60.9512,61.0593,7500.0
2014-12-26 11:35:00,62.12,62.12,62.08,62.11,2100.0,61.0495,61.0495,61.0102,61.0397,2100.0
2014-12-26 11:40:00,62.14,62.14,62.11,62.11,900.0,61.0692,61.0692,61.0397,61.0397,900.0
2014-12-26 11:45:00,62.11,62.11,62.07,62.07,900.0,61.0397,61.0397,61.0004,61.0004,900.0
2014-12-26 11:50:00,62.05,62.05,62.02,62.02,600.0,60.9807,60.9807,60.9512,60.9512,600.0
2014-12-26 11:55:00,61.97,61.97,61.96,61.96,1200.0,60.9021,60.9021,60.8923,60.8923,1200.0
2014-12-26 12:00:00,61.97,61.97,61.92,61.92,3900.0,60.9021,60.9021,60.8529,60.8529,3900.0
2014-12-26 12:05:00,61.89,61.89,61.75,61.79,11100.0,60.8235,60.8235,60.6859,60.7252,11100.0
2014-12-26 12:10:00,61.79,61.82,61.75,61.82,6900.0,60.7252,60.7547,60.6859,60.7547,6900.0
2014-12-26 12:15:00,61.82,61.97,61.82,61.93,7800.0,60.7547,60.9021,60.7547,60.8628,7800.0
2014-12-26 12:20:00,61.96,61.96,61.96,61.96,300.0,60.8923,60.8923,60.8923,60.8923,300.0
2014-12-26 12:25:00,62.02,62.02,61.98,61.98,900.0,60.9512,60.9512,60.9119,60.9119,900.0
2014-12-26 12:30:00,62.0,62.05,62.0,62.05,2400.0,60.9316,60.9807,60.9316,60.9807,2400.0
2014-12-26 12:35:00,62.02,62.02,61.97,61.99,1800.0,60.9512,60.9512,60.9021,60.9217,1800.0
2014-12-26 12:40:00,62.01,62.04,62.01,62.02,3900.0,60.9414,60.9709,60.9414,60.9512,3900.0
2014-12-26 12:45:00,62.04,62.04,62.0,62.04,3300.0,60.9709,60.9709,60.9316,60.9709,3300.0
2014-12-26 12:50:00,62.07,62.07,62.02,62.02,1500.0,61.0004,61.0004,60.9512,60.9512,1500.0
2014-12-26 12:55:00,62.04,62.07,62.0,62.05,2100.0,60.9709,61.0004,60.9316,60.9807,2100.0
2014-12-26 13:00:00,62.11,62.17,62.11,62.15,13500.0,61.0397,61.0986,61.0397,61.079,13500.0
2014-12-26 13:05:00,62.1,62.18,62.1,62.18,3600.0,61.0298,61.1085,61.0298,61.1085,3600.0
2014-12-26 13:10:00,62.17,62.17,62.17,62.17,300.0,61.0986,61.0986,61.0986,61.0986,300.0
2014-12-26 13:15:00,62.25,62.25,62.21,62.21,1200.0,61.1773,61.1773,61.1379,61.1379,1200.0
2014-12-26 13:20:00,62.22,62.24,62.22,62.24,1200.0,61.1478,61.1674,61.1478,61.1674,1200.0
2014-12-26 13:25:00,62.24,62.27,62.22,62.22,1800.0,61.1674,61.1969,61.1478,61.1478,1800.0
2014-12-26 13:30:00,62.21,62.24,62.19,62.21,1800.0,61.1379,61.1674,61.1183,61.1379,1800.0
2014-12-26 13:35:00,62.23,62.28,62.21,62.24,1800.0,61.1576,61.2067,61.1379,61.1674,1800.0
2014-12-26 13:40:00,62.28,62.31,62.28,62.31,900.0,61.2067,61.2362,61.2067,61.2362,900.0
2014-12-26 13:45:00,62.33,62.33,62.28,62.31,3900.0,61.2559,61.2559,61.2067,61.2362,3900.0
2014-12-26 13:50:00,62.31,62.33,62.28,62.33,900.0,61.2362,61.2559,61.2067,61.2559,900.0
2014-12-26 13:55:00,62.32,62.34,62.3,62.33,2400.0,61.246,61.2657,61.2264,61.2559,2400.0
2014-12-26 14:00:00,62.28,62.28,62.27,62.27,600.0,61.2067,61.2067,61.1969,61.1969,600.0
2014-12-26 14:05:00,62.29,62.3,62.28,62.3,2700.0,61.2166,61.2264,61.2067,61.2264,2700.0
2014-12-26 14:10:00,62.3,62.3,62.28,62.28,1500.0,61.2264,61.2264,61.2067,61.2067,1500.0
2014-12-26 14:15:00,62.28,62.29,62.25,62.29,2400.0,61.2067,61.2166,61.1773,61.2166,2400.0
2014-12-26 14:20:00,62.24,62.24,62.2,62.2,2100.0,61.1674,61.1674,61.1281,61.1281,2100.0
2014-12-26 14:25:00,62.2,62.2,62.2,62.2,0.0,61.1281,61.1281,61.1281,61.1281,0.0
2014-12-26 14:30:00,62.17,62.19,62.17,62.19,600.0,61.0986,61.1183,61.0986,61.1183,600.0
2014-12-26 14:35:00,62.17,62.22,62.17,62.22,3900.0,61.0986,61.1478,61.0986,61.1478,3900.0
2014-12-26 14:40:00,62.23,62.23,62.15,62.15,1200.0,61.1576,61.1576,61.079,61.079,1200.0
2014-12-26 14:45:00,62.14,62.15,62.1,62.11,4200.0,61.0692,61.079,61.0298,61.0397,4200.0
2014-12-26 14:50:00,62.11,62.11,62.11,62.11,300.0,61.0397,61.0397,61.0397,61.0397,300.0
2014-12-26 14:55:00,62.11,62.11,62.11,62.11,0.0,61.0397,61.0397,61.0397,61.0397,0.0
2014-12-26 15:00:00,62.11,62.11,62.09,62.09,600.0,61.0397,61.0397,61.02,61.02,600.0
2014-12-26 15:05:00,62.13,62.14,62.07,62.14,3900.0,61.0593,61.0692,61.0004,61.0692,3900.0
2014-12-26 15:10:00,62.12,62.12,62.06,62.07,3000.0,61.0495,61.0495,60.9905,61.0004,3000.0
2014-12-26 15:15:00,62.12,62.19,62.1,62.14,6300.0,61.0495,61.1183,61.0298,61.0692,6300.0
2014-12-26 15:20:00,62.2,62.2,62.15,62.15,3000.0,61.1281,61.1281,61.079,61.079,3000.0
2014-12-26 15:25:00,62.16,62.28,62.16,62.28,7500.0,61.0888,61.2067,61.0888,61.2067,7500.0
2014-12-26 15:30:00,62.28,62.31,62.28,62.31,6300.0,61.2067,61.2362,61.2067,61.2362,6300.0
2014-12-26 15:35:00,62.28,62.32,62.28,62.29,9300.0,61.2067,61.246,61.2067,61.2166,9300.0
2014-12-26 15:40:00,62.3,62.34,62.3,62.3,3000.0,61.2264,61.2657,61.2264,61.2264,3000.0
2014-12-26 15:45:00,62.33,62.33,62.23,62.24,6900.0,61.2559,61.2559,61.1576,61.1674,6900.0
2014-12-26 15:50:00,62.24,62.3,62.19,62.24,12600.0,61.1674,61.2264,61.1183,61.1674,12600.0
2014-12-26 15:55:00,62.18,62.3,62.18,62.26,22800.0,61.1085,61.2264,61.1085,61.1871,22800.0
2014-12-29 09:30:00,62.39,62.64,62.11,62.64,33900.0,61.3148,61.5605,61.0397,61.5605,33900.0
2014-12-29 09:35:00,62.59,62.91,62.48,62.89,31500.0,61.5114,61.8259,61.4033,61.8062,31500.0
2014-12-29 09:40:00,62.81,63.07,62.79,62.91,20100.0,61.7276,61.9831,61.708,61.8259,20100.0
2014-12-29 09:45:00,62.89,62.89,62.67,62.7,21300.0,61.8062,61.8062,61.59,61.6195,21300.0
2014-12-29 09:50:00,62.76,62.82,62.6,62.68,7800.0,61.6785,61.7374,61.5212,61.5998,7800.0
2014-12-29 09:55:00,62.56,62.63,62.41,62.54,8400.0,61.4819,61.5507,61.3345,61.4623,8400.0
2014-12-29 10:00:00,62.52,62.53,62.4,62.4,6600.0,61.4426,61.4524,61.3247,61.3247,6600.0
2014-12-29 10:05:00,62.4,62.4,62.17,62.29,15000.0,61.3247,61.3247,61.0986,61.2166,15000.0
2014-12-29 10:10:00,62.33,62.46,62.27,62.46,10500.0,61.2559,61.3836,61.1969,61.3836,10500.0
2014-12-29 10:15:00,62.41,62.5,62.35,62.36,17100.0,61.3345,61.4229,61.2755,61.2854,17100.0
2014-12-29 10:20:00,62.39,62.47,62.33,62.38,9600.0,61.3148,61.3935,61.2559,61.305,9600.0
2014-12-29 10:25:00,62.2,62.23,62.17,62.22,8100.0,61.1281,61.1576,61.0986,61.1478,8100.0
2014-12-29 10:30:00,62.21,62.27,62.17,62.25,8700.0,61.1379,61.1969,61.0986,61.1773,8700.0
2014-12-29 10:35:00,62.22,62.36,62.22,62.27,7500.0,61.1478,61.2854,61.1478,61.1969,7500.0
2014-12-29 10:40:00,62.31,62.31,62.18,62.18,4500.0,61.2362,61.2362,61.1085,61.1085,4500.0
2014-12-29 10:45:00,62.21,62.23,62.2,62.2,3600.0,61.1379,61.1576,61.1281,61.1281,3600.0
2014-12-29 10:50:00,62.19,62.19,62.11,62.11,10500.0,61.1183,61.1183,61.0397,61.0397,10500.0
2014-12-29 10:55:00,62.16,62.17,62.1,62.14,6600.0,61.0888,61.0986,61.0298,61.0692,6600.0
2014-12-29 11:00:00,62.14,62.14,62.03,62.03,7500.0,61.0692,61.0692,60.961,60.961,7500.0
2014-12-29 11:05:00,62.02,62.22,62.02,62.22,9600.0,60.9512,61.1478,60.9512,61.1478,9600.0
2014-12-29 11:10:00,62.2,62.28,62.18,62.24,21600.0,61.1281,61.2067,61.1085,61.1674,21600.0
2014-12-29 11:15:00,62.25,62.26,62.16,62.19,6900.0,61.1773,61.1871,61.0888,61.1183,6900.0
2014-12-29 11:20:00,62.18,62.18,62.18,62.18,3000.0,61.1085,61.1085,61.1085,61.1085,3000.0
2014-12-29 11:25:00,62.15,62.17,62.13,62.16,3000.0,61.079,61.0986,61.0593,61.0888,3000.0
2014-12-29 11:30:00,62.16,62.16,62.11,62.15,3300.0,61.0888,61.0888,61.0397,61.079,3300.0
2014-12-29 11:35:00,62.15,62.19,62.12,62.12,3000.0,61.079,61.1183,61.0495,61.0495,3000.0
2014-12-29 11:40:00,62.15,62.17,62.14,62.15,3300.0,61.079,61.0986,61.0692,61.079,3300.0
2014-12-29 11:45:00,62.16,62.35,62.15,62.34,2400.0,61.0888,61.2755,61.079,61.2657,2400.0
2014-12-29 11:50:00,62.36,62.36,62.3,62.3,4800.0,61.2854,61.2854,61.2264,61.2264,4800.0
2014-12-29 11:55:00,62.33,62.33,62.23,62.27,2400.0,61.2559,61.2559,61.1576,61.1969,2400.0
2014-12-29 12:00:00,62.28,62.33,62.25,62.33,6300.0,61.2067,61.2559,61.1773,61.2559,6300.0
2014-12-29 12:05:00,62.29,62.3,62.27,62.3,2400.0,61.2166,61.2264,61.1969,61.2264,2400.0
2014-12-29 12:10:00,62.3,62.34,62.28,62.31,2400.0,61.2264,61.2657,61.2067,61.2362,2400.0
2014-12-29 12:15:00,62.33,62.35,62.28,62.3,3300.0,61.2559,61.2755,61.2067,61.2264,3300.0
2014-12-29 12:20:00,62.3,62.32,62.24,62.29,3300.0,61.2264,61.246,61.1674,61.2166,3300.0
2014-12-29 12:25:00,62.29,62.31,62.23,62.24,4500.0,61.2166,61.2362,61.1576,61.1674,4500.0
2014-12-29 12:30:00,62.23,62.26,62.2,62.21,10200.0,61.1576,61.1871,61.1281,61.1379,10200.0
2014-12-29 12:35:00,62.17,62.33,62.17,62.27,6000.0,61.0986,61.2559,61.0986,61.1969,6000.0
2014-12-29 12:40:00,62.27,62.33,62.25,62.3,6600.0,61.1969,61.2559,61.1773,61.2264,6600.0
2014-12-29 12:45:00,62.3,62.31,62.28,62.28,3600.0,61.2264,61.2362,61.2067,61.2067,3600.0
2014-12-29 12:50:00,62.28,62.38,62.28,62.3,3600.0,61.2067,61.305,61.2067,61.2264,3600.0
2014-12-29 12:55:00,62.31,62.32,62.28,62.28,4800.0,61.2362,61.246,61.2067,61.2067,4800.0
2014-12-29 13:00:00,62.27,62.29,62.25,62.25,2400.0,61.1969,61.2166,61.1773,61.1773,2400.0
2014-12-29 13:05:00,62.27,62.29,62.25,62.26,9600.0,61.1969,61.2166,61.1773,61.1871,9600.0
2014-12-29 13:10:00,62.25,62.26,62.23,62.25,6900.0,61.1773,61.1871,61.1576,61.1773,6900.0
2014-12-29 13:15:00,62.26,62.31,62.23,62.27,6000.0,61.1871,61.2362,61.1576,61.1969,6000.0
2014-12-29 13:20:00,62.22,62.25,62.22,62.24,1800.0,61.1478,61.1773,61.1478,61.1674,1800.0
2014-12-29 13:25:00,62.26,62.32,62.26,62.29,1800.0,61.1871,61.246,61.1871,61.2166,1800.0
2014-12-29 13:30:00,62.32,62.32,62.23,62.23,1500.0,61.246,61.246,61.1576,61.1576,1500.0
2014-12-29 13:35:00,62.25,62.27,62.25,62.25,3600.0,61.1773,61.1969,61.1773,61.1773,3600.0
2014-12-29 13:40:00,62.27,62.29,62.24,62.29,2100.0,61.1969,61.2166,61.1674,61.2166,2100.0
2014-12-29 13:45:00,62.29,62.29,62.2,62.24,5100.0,61.2166,61.2166,61.1281,61.1674,5100.0
2014-12-29 13:50:00,62.21,62.21,62.13,62.17,2100.0,61.1379,61.1379,61.0593,61.0986,2100.0
2014-12-29 13:55:00,62.15,62.15,62.11,62.11,3000.0,61.079,61.079,61.0397,61.0397,3000.0
2014-12-29 14:00:00,62.09,62.11,62.05,62.09,2100.0,61.02,61.0397,60.9807,61.02,2100.0
2014-12-29 14:05:00,62.08,62.08,62.0,62.0,2400.0,61.0102,61.0102,60.9316,60.9316,2400.0
2014-12-29 14:10:00,62.0,62.05,62.0,62.03,5100.0,60.9316,60.9807,60.9316,60.961,5100.0
2014-12-29 14:15:00,62.01,62.03,61.98,62.03,7200.0,60.9414,60.961,60.9119,60.961,7200.0
2014-12-29 14:20:00,62.02,62.12,61.97,62.12,18900.0,60.9512,61.0495,60.9021,61.0495,18900.0
2014-12-29 14:25:00,62.12,62.21,62.12,62.21,5400.0,61.0495,61.1379,61.0495,61.1379,5400.0
2014-12-29 14:30:00,62.28,62.35,62.27,62.35,2700.0,61.2067,61.2755,61.1969,61.2755,2700.0
2014-12-29 14:35:00,62.3,62.36,62.3,62.35,3000.0,61.2264,61.2854,61.2264,61.2755,3000.0
2014-12-29 14:40:00,62.35,62.38,62.32,62.38,7500.0,61.2755,61.305,61.246,61.305,7500.0
2014-12-29 14:45:00,62.36,62.37,62.32,62.37,2700.0,61.2854,61.2952,61.246,61.2952,2700.0
2014-12-29 14:50:00,62.36,62.36,62.29,62.31,20400.0,61.2854,61.2854,61.2166,61.2362,20400.0
2014-12-29 14:55:00,62.25,62.29,62.25,62.29,3900.0,61.1773,61.2166,61.1773,61.2166,3900.0
2014-12-29 15:00:00,62.26,62.34,62.23,62.25,30300.0,61.1871,61.2657,61.1576,61.1773,30300.0
2014-12-29 15:05:00,62.19,62.29,62.19,62.29,15000.0,61.1183,61.2166,61.1183,61.2166,15000.0
2014-12-29 15:10:00,62.24,62.29,62.23,62.23,5100.0,61.1674,61.2166,61.1576,61.1576,5100.0
2014-12-29 15:15:00,62.26,62.29,62.22,62.29,3000.0,61.1871,61.2166,61.1478,61.2166,3000.0
2014-12-29 15:20:00,62.26,62.28,62.25,62.28,900.0,61.1871,61.2067,61.1773,61.2067,900.0
2014-12-29 15:25:00,62.23,62.26,62.2,62.26,22500.0,61.1576,61.1871,61.1281,61.1871,22500.0
2014-12-29 15:30:00,62.26,62.27,62.17,62.17,8100.0,61.1871,61.1969,61.0986,61.0986,8100.0
2014-12-29 15:35:00,62.21,62.27,62.18,62.27,25500.0,61.1379,61.1969,61.1085,61.1969,25500.0
2014-12-29 15:40:00,62.27,62.39,62.25,62.39,3900.0,61.1969,61.3148,61.1773,61.3148,3900.0
2014-12-29 15:45:00,62.39,62.43,62.39,62.4,3900.0,61.3148,61.3542,61.3148,61.3247,3900.0
2014-12-29 15:50:00,62.44,62.5,62.44,62.48,4200.0,61.364,61.4229,61.364,61.4033,4200.0
2014-12-29 15:55:00,62.5,62.51,62.44,62.51,30600.0,61.4229,61.4328,61.364,61.4328,30600.0
2014-12-30 09:30:00,62.4,62.47,62.24,62.47,8100.0,61.3247,61.3935,61.1674,61.3935,8100.0
2014-12-30 09:35:00,62.53,62.69,62.5,62.5,3000.0,61.4524,61.6097,61.4229,61.4229,3000.0
2014-12-30 09:40:00,62.56,62.68,62.56,62.59,8700.0,61.4819,61.5998,61.4819,61.5114,8700.0
2014-12-30 09:45:00,62.57,62.58,62.45,62.56,4200.0,61.4917,61.5016,61.3738,61.4819,4200.0
2014-12-30 09:50:00,62.5,62.5,62.4,62.4,4500.0,61.4229,61.4229,61.3247,61.3247,4500.0
2014-12-30 09:55:00,62.3,62.38,62.22,62.24,15000.0,61.2264,61.305,61.1478,61.1674,15000.0
2014-12-30 10:00:00,62.17,62.3,62.12,62.12,6600.0,61.0986,61.2264,61.0495,61.0495,6600.0
2014-12-30 10:05:00,62.12,62.21,62.07,62.17,9900.0,61.0495,61.1379,61.0004,61.0986,9900.0
2014-12-30 10:10:00,62.2,62.33,62.18,62.28,3900.0,61.1281,61.2559,61.1085,61.2067,3900.0
2014-12-30 10:15:00,62.33,62.35,62.3,62.33,9000.0,61.2559,61.2755,61.2264,61.2559,9000.0
2014-12-30 10:20:00,62.33,62.38,62.33,62.35,5400.0,61.2559,61.305,61.2559,61.2755,5400.0
2014-12-30 10:25:00,62.44,62.44,62.44,62.44,300.0,61.364,61.364,61.364,61.364,300.0
2014-12-30 10:30:00,62.33,62.35,62.31,62.33,5100.0,61.2559,61.2755,61.2362,61.2559,5100.0
2014-12-30 10:35:00,62.29,62.33,62.28,62.33,6000.0,61.2166,61.2559,61.2067,61.2559,6000.0
2014-12-30 10:40:00,62.33,62.33,62.21,62.32,12000.0,61.2559,61.2559,61.1379,61.246,12000.0
2014-12-30 10:45:00,62.29,62.29,62.29,62.29,600.0,61.2166,61.2166,61.2166,61.2166,600.0
2014-12-30 10:50:00,62.42,62.44,62.4,62.44,3300.0,61.3443,61.364,61.3247,61.364,3300.0
2014-12-30 10:55:00,62.41,62.48,62.41,62.46,11700.0,61.3345,61.4033,61.3345,61.3836,11700.0
2014-12-30 11:00:00,62.45,62.53,62.41,62.46,6900.0,61.3738,61.4524,61.3345,61.3836,6900.0
2014-12-30 11:05:00,62.4,62.47,62.38,62.38,3900.0,61.3247,61.3935,61.305,61.305,3900.0
2014-12-30 11:10:00,62.4,62.42,62.32,62.32,4500.0,61.3247,61.3443,61.246,61.246,4500.0
2014-12-30 11:15:00,62.34,62.47,62.34,62.47,7200.0,61.2657,61.3935,61.2657,61.3935,7200.0
2014-12-30 11:20:00,62.52,62.52,62.48,62.48,3900.0,61.4426,61.4426,61.4033,61.4033,3900.0
2014-12-30 11:25:00,62.46,62.5,62.46,62.48,1200.0,61.3836,61.4229,61.3836,61.4033,1200.0
2014-12-30 11:30:00,62.5,62.5,62.47,62.47,1800.0,61.4229,61.4229,61.3935,61.3935,1800.0
2014-12-30 11:35:00,62.48,62.5,62.45,62.45,6000.0,61.4033,61.4229,61.3738,61.3738,6000.0
2014-12-30 11:40:00,62.48,62.51,62.46,62.5,4500.0,61.4033,61.4328,61.3836,61.4229,4500.0
2014-12-30 11:45:00,62.53,62.6,62.53,62.6,7800.0,61.4524,61.5212,61.4524,61.5212,7800.0
2014-12-30 11:50:00,62.6,62.6,62.57,62.58,6900.0,61.5212,61.5212,61.4917,61.5016,6900.0
2014-12-30 11:55:00,62.58,62.6,62.54,62.54,9000.0,61.5016,61.5212,61.4623,61.4623,9000.0
2014-12-30 12:00:00,62.55,62.6,62.53,62.58,8100.0,61.4721,61.5212,61.4524,61.5016,8100.0
2014-12-30 12:05:00,62.58,62.62,62.5,62.5,10800.0,61.5016,61.5409,61.4229,61.4229,10800.0
2014-12-30 12:10:00,62.5,62.5,62.46,62.46,3000.0,61.4229,61.4229,61.3836,61.3836,3000.0
2014-12-30 12:15:00,62.44,62.46,62.41,62.45,1800.0,61.364,61.3836,61.3345,61.3738,1800.0
2014-12-30 12:20:00,62.36,62.41,62.35,62.38,1800.0,61.2854,61.3345,61.2755,61.305,1800.0
2014-12-30 12:25:00,62.38,62.38,62.38,62.38,0.0,61.305,61.305,61.305,61.305,0.0
2014-12-30 12:30:00,62.39,62.39,62.32,62.32,1200.0,61.3148,61.3148,61.246,61.246,1200.0
2014-12-30 12:35:00,62.3,62.3,62.25,62.25,1200.0,61.2264,61.2264,61.1773,61.1773,1200.0
2014-12-30 12:40:00,62.22,62.24,62.17,62.17,5100.0,61.1478,61.1674,61.0986,61.0986,5100.0
2014-12-30 12:45:00,62.16,62.18,62.16,62.18,1800.0,61.0888,61.1085,61.0888,61.1085,1800.0
2014-12-30 12:50:00,62.18,62.22,62.16,62.18,5100.0,61.1085,61.1478,61.0888,61.1085,5100.0
2014-12-30 12:55:00,62.18,62.21,62.18,62.2,1500.0,61.1085,61.1379,61.1085,61.1281,1500.0
2014-12-30 13:00:00,62.2,62.2,62.16,62.19,5100.0,61.1281,61.1281,61.0888,61.1183,5100.0
2014-12-30 13:05:00,62.2,62.2,62.16,62.18,900.0,61.1281,61.1281,61.0888,61.1085,900.0
2014-12-30 13:10:00,62.19,62.25,62.19,62.25,1500.0,61.1183,61.1773,61.1183,61.1773,1500.0
2014-12-30 13:15:00,62.24,62.24,62.17,62.17,4200.0,61.1674,61.1674,61.0986,61.0986,4200.0
2014-12-30 13:20:00,62.21,62.21,62.13,62.13,2400.0,61.1379,61.1379,61.0593,61.0593,2400.0
2014-12-30 13:25:00,62.11,62.11,62.04,62.04,2700.0,61.0397,61.0397,60.9709,60.9709,2700.0
2014-12-30 13:30:00,62.07,62.07,62.03,62.03,3900.0,61.0004,61.0004,60.961,60.961,3900.0
2014-12-30 13:35:00,62.07,62.07,62.02,62.04,4200.0,61.0004,61.0004,60.9512,60.9709,4200.0
2014-12-30 13:40:00,62.0,62.0,61.92,61.97,6000.0,60.9316,60.9316,60.8529,60.9021,6000.0
2014-12-30 13:45:00,61.92,61.94,61.88,61.9,14400.0,60.8529,60.8726,60.8136,60.8333,14400.0
2014-12-30 13:50:00,61.9,61.94,61.9,61.92,9900.0,60.8333,60.8726,60.8333,60.8529,9900.0
2014-12-30 13:55:00,61.92,61.96,61.91,61.92,6900.0,60.8529,60.8923,60.8431,60.8529,6900.0
2014-12-30 14:00:00,61.9,61.92,61.83,61.84,17100.0,60.8333,60.8529,60.7645,60.7743,17100.0
2014-12-30 14:05:00,61.89,61.89,61.85,61.85,1500.0,60.8235,60.8235,60.7841,60.7841,1500.0
2014-12-30 14:10:00,61.91,61.94,61.9,61.9,3300.0,60.8431,60.8726,60.8333,60.8333,3300.0
2014-12-30 14:15:00,61.89,61.93,61.89,61.91,1500.0,60.8235,60.8628,60.8235,60.8431,1500.0
2014-12-30 14:20:00,61.91,61.94,61.91,61.94,1500.0,60.8431,60.8726,60.8431,60.8726,1500.0
2014-12-30 14:25:00,61.93,61.93,61.93,61.93,600.0,60.8628,60.8628,60.8628,60.8628,600.0
2014-12-30 14:30:00,61.95,62.0,61.95,62.0,3900.0,60.8824,60.9316,60.8824,60.9316,3900.0
2014-12-30 14:35:00,62.08,62.08,62.08,62.08,300.0,61.0102,61.0102,61.0102,61.0102,300.0
2014-12-30 14:40:00,62.23,62.23,62.2,62.23,1500.0,61.1576,61.1576,61.1281,61.1576,1500.0
2014-12-30 14:45:00,62.21,62.21,62.21,62.21,600.0,61.1379,61.1379,61.1379,61.1379,600.0
2014-12-30 14:50:00,62.17,62.18,62.05,62.05,24000.0,61.0986,61.1085,60.9807,60.9807,24000.0
2014-12-30 14:55:00,62.07,62.08,62.01,62.01,7800.0,61.0004,61.0102,60.9414,60.9414,7800.0
2014-12-30 15:00:00,62.01,62.12,62.01,62.11,8100.0,60.9414,61.0495,60.9414,61.0397,8100.0
2014-12-30 15:05:00,62.11,62.12,62.09,62.1,4500.0,61.0397,61.0495,61.02,61.0298,4500.0
2014-12-30 15:10:00,62.09,62.1,62.05,62.05,11700.0,61.02,61.0298,60.9807,60.9807,11700.0
2014-12-30 15:15:00,62.05,62.06,62.0,62.03,7500.0,60.9807,60.9905,60.9316,60.961,7500.0
2014-12-30 15:20:00,62.02,62.05,62.02,62.04,4200.0,60.9512,60.9807,60.9512,60.9709,4200.0
2014-12-30 15:25:00,62.01,62.01,61.99,62.0,17100.0,60.9414,60.9414,60.9217,60.9316,17100.0
2014-12-30 15:30:00,62.02,62.05,62.01,62.02,15600.0,60.9512,60.9807,60.9414,60.9512,15600.0
2014-12-30 15:35:00,62.05,62.08,62.01,62.07,22800.0,60.9807,61.0102,60.9414,61.0004,22800.0
2014-12-30 15:40:00,62.06,62.07,61.98,62.01,16800.0,60.9905,61.0004,60.9119,60.9414,16800.0
2014-12-30 15:45:00,61.99,62.01,61.96,62.0,19500.0,60.9217,60.9414,60.8923,60.9316,19500.0
2014-12-30 15:50:00,61.99,61.99,61.86,61.86,19800.0,60.9217,60.9217,60.794,60.794,19800.0
2014-12-30 15:55:00,61.89,61.92,61.78,61.82,71400.0,60.8235,60.8529,60.7154,60.7547,71400.0
2014-12-31 09:30:00,62.02,62.17,62.02,62.17,17400.0,60.9512,61.0986,60.9512,61.0986,17400.0
2014-12-31 09:35:00,62.18,62.48,62.18,62.46,3900.0,61.1085,61.4033,61.1085,61.3836,3900.0
2014-12-31 09:40:00,62.57,62.85,62.57,62.78,10500.0,61.4917,61.7669,61.4917,61.6981,10500.0
2014-12-31 09:45:00,62.78,62.78,62.65,62.65,19200.0,61.6981,61.6981,61.5704,61.5704,19200.0
2014-12-31 09:50:00,62.65,62.81,62.65,62.81,4500.0,61.5704,61.7276,61.5704,61.7276,4500.0
2014-12-31 09:55:00,62.78,62.78,62.76,62.77,10200.0,61.6981,61.6981,61.6785,61.6883,10200.0
2014-12-31 10:00:00,62.83,63.0,62.8,62.95,8700.0,61.7473,61.9143,61.7178,61.8652,8700.0
2014-12-31 10:05:00,62.97,63.1,62.93,63.1,5400.0,61.8848,62.0126,61.8455,62.0126,5400.0
2014-12-31 10:10:00,63.11,63.11,63.05,63.06,9900.0,62.0224,62.0224,61.9635,61.9733,9900.0
2014-12-31 10:15:00,63.08,63.12,63.07,63.12,7500.0,61.993,62.0323,61.9831,62.0323,7500.0
2014-12-31 10:20:00,63.09,63.25,63.07,63.18,31200.0,62.0028,62.16,61.9831,62.0912,31200.0
2014-12-31 10:25:00,63.21,63.23,63.02,63.05,31800.0,62.1207,62.1404,61.934,61.9635,31800.0
2014-12-31 10:30:00,63.05,63.08,63.0,63.08,13800.0,61.9635,61.993,61.9143,61.993,13800.0
2014-12-31 10:35:00,63.06,63.07,63.01,63.01,3600.0,61.9733,61.9831,61.9242,61.9242,3600.0
2014-12-31 10:40:00,63.01,63.01,62.96,62.98,1200.0,61.9242,61.9242,61.875,61.8947,1200.0
2014-12-31 10:45:00,63.01,63.07,63.0,63.02,2700.0,61.9242,61.9831,61.9143,61.934,2700.0
2014-12-31 10:50:00,63.08,63.11,63.08,63.11,1800.0,61.993,62.0224,61.993,62.0224,1800.0
2014-12-31 10:55:00,63.16,63.17,63.06,63.07,1800.0,62.0716,62.0814,61.9733,61.9831,1800.0
2014-12-31 11:00:00,63.06,63.06,62.98,62.98,3300.0,61.9733,61.9733,61.8947,61.8947,3300.0
2014-12-31 11:05:00,62.94,62.94,62.86,62.86,7500.0,61.8554,61.8554,61.7767,61.7767,7500.0
2014-12-31 11:10:00,62.87,62.87,62.77,62.77,6600.0,61.7866,61.7866,61.6883,61.6883,6600.0
2014-12-31 11:15:00,62.66,62.69,62.64,62.69,5100.0,61.5802,61.6097,61.5605,61.6097,5100.0
2014-12-31 11:20:00,62.67,62.8,62.67,62.74,6600.0,61.59,61.7178,61.59,61.6588,6600.0
2014-12-31 11:25:00,62.69,62.76,62.69,62.74,4200.0,61.6097,61.6785,61.6097,61.6588,4200.0
2014-12-31 11:30:00,62.8,62.81,62.77,62.81,1200.0,61.7178,61.7276,61.6883,61.7276,1200.0
2014-12-31 11:35:00,62.83,62.83,62.83,62.83,300.0,61.7473,61.7473,61.7473,61.7473,300.0
2014-12-31 11:40:00,62.89,62.89,62.89,62.89,300.0,61.8062,61.8062,61.8062,61.8062,300.0
2014-12-31 11:45:00,62.89,62.92,62.89,62.92,1500.0,61.8062,61.8357,61.8062,61.8357,1500.0
2014-12-31 11:50:00,62.89,62.89,62.84,62.84,1200.0,61.8062,61.8062,61.7571,61.7571,1200.0
2014-12-31 11:55:00,62.88,62.88,62.83,62.83,900.0,61.7964,61.7964,61.7473,61.7473,900.0
2014-12-31 12:00:00,62.82,62.86,62.74,62.78,40500.0,61.7374,61.7767,61.6588,61.6981,40500.0
2014-12-31 12:05:00,62.75,62.78,62.72,62.78,8700.0,61.6686,61.6981,61.6392,61.6981,8700.0
2014-12-31 12:10:00,62.86,62.92,62.85,62.89,3600.0,61.7767,61.8357,61.7669,61.8062,3600.0
2014-12-31 12:15:00,62.91,62.92,62.86,62.88,6000.0,61.8259,61.8357,61.7767,61.7964,6000.0
2014-12-31 12:20:00,62.83,62.83,62.67,62.68,1800.0,61.7473,61.7473,61.59,61.5998,1800.0
2014-12-31 12:25:00,62.61,62.62,62.51,62.62,10800.0,61.5311,61.5409,61.4328,61.5409,10800.0
2014-12-31 12:30:00,62.67,62.7,62.65,62.65,2400.0,61.59,61.6195,61.5704,61.5704,2400.0
2014-12-31 12:35:00,62.76,62.81,62.7,62.81,1200.0,61.6785,61.7276,61.6195,61.7276,1200.0
2014-12-31 12:40:00,62.81,62.85,62.76,62.85,20700.0,61.7276,61.7669,61.6785,61.7669,20700.0
2014-12-31 12:45:00,62.82,62.88,62.82,62.86,3000.0,61.7374,61.7964,61.7374,61.7767,3000.0
2014-12-31 12:50:00,62.86,62.91,62.83,62.83,5400.0,61.7767,61.8259,61.7473,61.7473,5400.0
2014-12-31 12:55:00,62.89,62.89,62.86,62.86,1200.0,61.8062,61.8062,61.7767,61.7767,1200.0
2014-12-31 13:00:00,62.84,62.84,62.69,62.81,5400.0,61.7571,61.7571,61.6097,61.7276,5400.0
2014-12-31 13:05:00,62.82,62.87,62.81,62.87,900.0,61.7374,61.7866,61.7276,61.7866,900.0
2014-12-31 13:10:00,62.88,62.91,62.76,62.76,3600.0,61.7964,61.8259,61.6785,61.6785,3600.0
2014-12-31 13:15:00,62.8,62.81,62.77,62.77,1200.0,61.7178,61.7276,61.6883,61.6883,1200.0
2014-12-31 13:20:00,62.74,62.75,62.7,62.7,3000.0,61.6588,61.6686,61.6195,61.6195,3000.0
2014-12-31 13:25:00,62.7,62.7,62.67,62.7,4200.0,61.6195,61.6195,61.59,61.6195,4200.0
2014-12-31 13:30:00,62.76,62.76,62.69,62.69,9000.0,61.6785,61.6785,61.6097,61.6097,9000.0
2014-12-31 13:35:00,62.69,62.74,62.69,62.7,3900.0,61.6097,61.6588,61.6097,61.6195,3900.0
2014-12-31 13:40:00,62.71,62.71,62.62,62.69,5100.0,61.6293,61.6293,61.5409,61.6097,5100.0
2014-12-31 13:45:00,62.66,62.66,62.59,62.61,2700.0,61.5802,61.5802,61.5114,61.5311,2700.0
2014-12-31 13:50:00,62.54,62.6,62.47,62.51,8700.0,61.4623,61.5212,61.3935,61.4328,8700.0
2014-12-31 13:55:00,62.56,62.58,62.52,62.57,5400.0,61.4819,61.5016,61.4426,61.4917,5400.0
2014-12-31 14:00:00,62.57,62.57,62.55,62.56,5700.0,61.4917,61.4917,61.4721,61.4819,5700.0
2014-12-31 14:05:00,62.58,62.61,62.53,62.53,3600.0,61.5016,61.5311,61.4524,61.4524,3600.0
2014-12-31 14:10:00,62.56,62.56,62.56,62.56,2100.0,61.4819,61.4819,61.4819,61.4819,2100.0
2014-12-31 14:15:00,62.54,62.54,62.47,62.48,12600.0,61.4623,61.4623,61.3935,61.4033,12600.0
2014-12-31 14:20:00,62.47,62.47,62.36,62.41,14700.0,61.3935,61.3935,61.2854,61.3345,14700.0
2014-12-31 14:25:00,62.42,62.54,62.42,62.52,6000.0,61.3443,61.4623,61.3443,61.4426,6000.0
2014-12-31 14:30:00,62.5,62.58,62.5,62.58,2400.0,61.4229,61.5016,61.4229,61.5016,2400.0
2014-12-31 14:35:00,62.58,62.58,62.39,62.39,12300.0,61.5016,61.5016,61.3148,61.3148,12300.0
2014-12-31 14:40:00,62.41,62.49,62.33,62.37,7200.0,61.3345,61.4131,61.2559,61.2952,7200.0
2014-12-31 14:45:00,62.43,62.48,62.38,62.48,7500.0,61.3542,61.4033,61.305,61.4033,7500.0
2014-12-31 14:50:00,62.5,62.52,62.39,62.39,24600.0,61.4229,61.4426,61.3148,61.3148,24600.0
2014-12-31 14:55:00,62.38,62.42,62.38,62.41,4500.0,61.305,61.3443,61.305,61.3345,4500.0
2014-12-31 15:00:00,62.42,62.42,62.31,62.36,12300.0,61.3443,61.3443,61.2362,61.2854,12300.0
2014-12-31 15:05:00,62.38,62.4,62.35,62.4,7200.0,61.305,61.3247,61.2755,61.3247,7200.0
2014-12-31 15:10:00,62.37,62.44,62.37,62.44,5400.0,61.2952,61.364,61.2952,61.364,5400.0
2014-12-31 15:15:00,62.43,62.52,62.43,62.51,22500.0,61.3542,61.4426,61.3542,61.4328,22500.0
2014-12-31 15:20:00,62.5,62.5,62.46,62.5,6900.0,61.4229,61.4229,61.3836,61.4229,6900.0
2014-12-31 15:25:00,62.53,62.57,62.47,62.52,8400.0,61.4524,61.4917,61.3935,61.4426,8400.0
2014-12-31 15:30:00,62.5,62.54,62.48,62.48,4500.0,61.4229,61.4623,61.4033,61.4033,4500.0
2014-12-31 15:35:00,62.5,62.5,62.46,62.47,3300.0,61.4229,61.4229,61.3836,61.3935,3300.0
2014-12-31 15:40:00,62.45,62.45,62.22,62.28,22800.0,61.3738,61.3738,61.1478,61.2067,22800.0
2014-12-31 15:45:00,62.25,62.26,62.22,62.23,12600.0,61.1773,61.1871,61.1478,61.1576,12600.0
2014-12-31 15:50:00,62.21,62.21,62.1,62.17,21000.0,61.1379,61.1379,61.0298,61.0986,21000.0
2014-12-31 15:55:00,62.17,62.24,62.08,62.11,149100.0,61.0986,61.1674,61.0102,61.0397,149100.0
2015-01-02 09:30:00,62.61,62.98,62.36,62.89,21000.0,61.5311,61.8947,61.2854,61.8062,21000.0
2015-01-02 09:35:00,62.89,63.32,62.83,63.31,51300.0,61.8062,62.2288,61.7473,62.219,51300.0
2015-01-02 09:40:00,63.2,63.28,63.13,63.16,15900.0,62.1109,62.1895,62.0421,62.0716,15900.0
2015-01-02 09:45:00,63.1,63.15,63.07,63.15,8400.0,62.0126,62.0617,61.9831,62.0617,8400.0
2015-01-02 09:50:00,63.03,63.04,62.94,62.94,4500.0,61.9438,61.9536,61.8554,61.8554,4500.0
2015-01-02 09:55:00,62.78,62.86,62.77,62.86,3300.0,61.6981,61.7767,61.6883,61.7767,3300.0
2015-01-02 10:00:00,62.86,62.86,62.5,62.81,18900.0,61.7767,61.7767,61.4229,61.7276,18900.0
2015-01-02 10:05:00,62.72,62.75,62.65,62.75,6600.0,61.6392,61.6686,61.5704,61.6686,6600.0
2015-01-02 10:10:00,62.75,63.01,62.75,62.98,10200.0,61.6686,61.9242,61.6686,61.8947,10200.0
2015-01-02 10:15:00,63.06,63.06,62.79,62.84,3900.0,61.9733,61.9733,61.708,61.7571,3900.0
2015-01-02 10:20:00,62.91,62.91,62.91,62.91,600.0,61.8259,61.8259,61.8259,61.8259,600.0
2015-01-02 10:25:00,62.87,62.95,62.81,62.93,5100.0,61.7866,61.8652,61.7276,61.8455,5100.0
2015-01-02 10:30:00,62.78,62.78,62.54,62.59,5400.0,61.6981,61.6981,61.4623,61.5114,5400.0
2015-01-02 10:35:00,62.6,62.6,62.17,62.17,17700.0,61.5212,61.5212,61.0986,61.0986,17700.0
2015-01-02 10:40:00,62.11,62.14,61.69,61.78,48300.0,61.0397,61.0692,60.6269,60.7154,48300.0
2015-01-02 10:45:00,61.85,62.11,61.85,62.06,9000.0,60.7841,61.0397,60.7841,60.9905,9000.0
2015-01-02 10:50:00,61.94,62.09,61.92,62.09,12000.0,60.8726,61.02,60.8529,61.02,12000.0
2015-01-02 10:55:00,62.22,62.43,62.22,62.43,3300.0,61.1478,61.3542,61.1478,61.3542,3300.0
2015-01-02 11:00:00,62.4,62.42,62.12,62.22,15000.0,61.3247,61.3443,61.0495,61.1478,15000.0
2015-01-02 11:05:00,62.23,62.23,62.01,62.11,12000.0,61.1576,61.1576,60.9414,61.0397,12000.0
2015-01-02 11:10:00,62.09,62.11,61.85,61.97,11400.0,61.02,61.0397,60.7841,60.9021,11400.0
2015-01-02 11:15:00,61.97,62.09,61.9,61.9,14400.0,60.9021,61.02,60.8333,60.8333,14400.0
2015-01-02 11:20:00,61.86,61.96,61.81,61.96,7500.0,60.794,60.8923,60.7448,60.8923,7500.0
2015-01-02 11:25:00,61.96,62.01,61.81,61.95,9300.0,60.8923,60.9414,60.7448,60.8824,9300.0
2015-01-02 11:30:00,61.85,61.96,61.8,61.93,9600.0,60.7841,60.8923,60.735,60.8628,9600.0
2015-01-02 11:35:00,61.99,62.03,61.94,62.0,4500.0,60.9217,60.961,60.8726,60.9316,4500.0
2015-01-02 11:40:00,62.0,62.05,62.0,62.01,1200.0,60.9316,60.9807,60.9316,60.9414,1200.0
2015-01-02 11:45:00,61.89,62.04,61.89,62.04,1500.0,60.8235,60.9709,60.8235,60.9709,1500.0
2015-01-02 11:50:00,62.1,62.13,62.05,62.1,9000.0,61.0298,61.0593,60.9807,61.0298,9000.0
2015-01-02 11:55:00,62.2,62.35,62.2,62.29,2700.0,61.1281,61.2755,61.1281,61.2166,2700.0
2015-01-02 12:00:00,62.31,62.32,62.31,62.32,900.0,61.2362,61.246,61.2362,61.246,900.0
2015-01-02 12:05:00,62.46,62.59,62.46,62.59,3600.0,61.3836,61.5114,61.3836,61.5114,3600.0
2015-01-02 12:10:00,62.53,62.53,62.39,62.39,6900.0,61.4524,61.4524,61.3148,61.3148,6900.0
2015-01-02 12:15:00,62.27,62.29,62.19,62.21,3900.0,61.1969,61.2166,61.1183,61.1379,3900.0
2015-01-02 12:20:00,62.16,62.22,62.14,62.2,4500.0,61.0888,61.1478,61.0692,61.1281,4500.0
2015-01-02 12:25:00,62.24,62.33,62.22,62.33,1800.0,61.1674,61.2559,61.1478,61.2559,1800.0
2015-01-02 12:30:00,62.32,62.38,62.32,62.38,3000.0,61.246,61.305,61.246,61.305,3000.0
2015-01-02 12:35:00,62.43,62.47,62.3,62.47,15000.0,61.3542,61.3935,61.2264,61.3935,15000.0
2015-01-02 12:40:00,62.5,62.52,62.49,62.49,17100.0,61.4229,61.4426,61.4131,61.4131,17100.0
2015-01-02 12:45:00,62.44,62.48,62.36,62.41,12900.0,61.364,61.4033,61.2854,61.3345,12900.0
2015-01-02 12:50:00,62.4,62.62,62.36,62.62,6300.0,61.3247,61.5409,61.2854,61.5409,6300.0
2015-01-02 12:55:00,62.59,62.63,62.48,62.48,3900.0,61.5114,61.5507,61.4033,61.4033,3900.0
2015-01-02 13:00:00,62.54,62.71,62.54,62.71,3900.0,61.4623,61.6293,61.4623,61.6293,3900.0
2015-01-02 13:05:00,62.69,62.69,62.69,62.69,900.0,61.6097,61.6097,61.6097,61.6097,900.0
2015-01-02 13:10:00,62.62,62.62,62.47,62.52,2100.0,61.5409,61.5409,61.3935,61.4426,2100.0
2015-01-02 13:15:00,62.55,62.63,62.55,62.63,1500.0,61.4721,61.5507,61.4721,61.5507,1500.0
2015-01-02 13:20:00,62.66,62.67,62.66,62.67,1800.0,61.5802,61.59,61.5802,61.59,1800.0
2015-01-02 13:25:00,62.7,62.7,62.51,62.51,5700.0,61.6195,61.6195,61.4328,61.4328,5700.0
2015-01-02 13:30:00,62.53,62.53,62.42,62.46,8700.0,61.4524,61.4524,61.3443,61.3836,8700.0
2015-01-02 13:35:00,62.53,62.59,62.5,62.52,11400.0,61.4524,61.5114,61.4229,61.4426,11400.0
2015-01-02 13:40:00,62.35,62.44,62.35,62.44,7200.0,61.2755,61.364,61.2755,61.364,7200.0
2015-01-02 13:45:00,62.44,62.48,62.42,62.48,5400.0,61.364,61.4033,61.3443,61.4033,5400.0
2015-01-02 13:50:00,62.5,62.67,62.44,62.67,13500.0,61.4229,61.59,61.364,61.59,13500.0
2015-01-02 13:55:00,62.65,62.75,62.65,62.72,6900.0,61.5704,61.6686,61.5704,61.6392,6900.0
2015-01-02 14:00:00,62.64,62.78,62.62,62.7,12000.0,61.5605,61.6981,61.5409,61.6195,12000.0
2015-01-02 14:05:00,62.71,62.83,62.67,62.82,13500.0,61.6293,61.7473,61.59,61.7374,13500.0
2015-01-02 14:10:00,62.8,62.87,62.75,62.77,7200.0,61.7178,61.7866,61.6686,61.6883,7200.0
2015-01-02 14:15:00,62.79,62.79,62.67,62.69,37200.0,61.708,61.708,61.59,61.6097,37200.0
2015-01-02 14:20:00,62.67,62.76,62.67,62.73,16500.0,61.59,61.6785,61.59,61.649,16500.0
2015-01-02 14:25:00,62.83,62.88,62.79,62.81,4500.0,61.7473,61.7964,61.708,61.7276,4500.0
2015-01-02 14:30:00,62.82,62.82,62.77,62.82,4800.0,61.7374,61.7374,61.6883,61.7374,4800.0
2015-01-02 14:35:00,62.84,62.92,62.84,62.92,3300.0,61.7571,61.8357,61.7571,61.8357,3300.0
2015-01-02 14:40:00,62.95,63.03,62.95,63.0,20700.0,61.8652,61.9438,61.8652,61.9143,20700.0
2015-01-02 14:45:00,63.02,63.08,63.01,63.08,9300.0,61.934,61.993,61.9242,61.993,9300.0
2015-01-02 14:50:00,63.07,63.13,63.07,63.1,3300.0,61.9831,62.0421,61.9831,62.0126,3300.0
2015-01-02 14:55:00,63.1,63.1,62.97,62.97,4800.0,62.0126,62.0126,61.8848,61.8848,4800.0
2015-01-02 15:00:00,62.98,63.01,62.93,62.93,3000.0,61.8947,61.9242,61.8455,61.8455,3000.0
2015-01-02 15:05:00,62.95,62.98,62.92,62.92,5400.0,61.8652,61.8947,61.8357,61.8357,5400.0
2015-01-02 15:10:00,62.9,62.9,62.68,62.68,10800.0,61.8161,61.8161,61.5998,61.5998,10800.0
2015-01-02 15:15:00,62.75,62.8,62.72,62.77,18000.0,61.6686,61.7178,61.6392,61.6883,18000.0
2015-01-02 15:20:00,62.8,62.85,62.78,62.78,10200.0,61.7178,61.7669,61.6981,61.6981,10200.0
2015-01-02 15:25:00,62.84,62.87,62.82,62.87,6000.0,61.7571,61.7866,61.7374,61.7866,6000.0
2015-01-02 15:30:00,62.86,62.86,62.8,62.8,6000.0,61.7767,61.7767,61.7178,61.7178,6000.0
2015-01-02 15:35:00,62.79,62.9,62.77,62.9,8100.0,61.708,61.8161,61.6883,61.8161,8100.0
2015-01-02 15:40:00,62.9,62.94,62.85,62.85,5100.0,61.8161,61.8554,61.7669,61.7669,5100.0
2015-01-02 15:45:00,62.91,63.02,62.88,63.0,21300.0,61.8259,61.934,61.7964,61.9143,21300.0
2015-01-02 15:50:00,63.02,63.11,62.92,62.96,21000.0,61.934,62.0224,61.8357,61.875,21000.0
2015-01-02 15:55:00,62.97,62.98,62.82,62.82,69600.0,61.8848,61.8947,61.7374,61.7374,69600.0
2015-01-05 09:30:00,62.57,62.88,62.44,62.66,47400.0,61.4917,61.7964,61.364,61.5802,47400.0
2015-01-05 09:35:00,62.66,62.66,62.21,62.21,10200.0,61.5802,61.5802,61.1379,61.1379,10200.0
2015-01-05 09:40:00,62.35,62.79,62.35,62.79,23100.0,61.2755,61.708,61.2755,61.708,23100.0
2015-01-05 09:45:00,62.94,62.97,62.66,62.72,12600.0,61.8554,61.8848,61.5802,61.6392,12600.0
2015-01-05 09:50:00,62.7,62.7,62.53,62.66,4500.0,61.6195,61.6195,61.4524,61.5802,4500.0
2015-01-05 09:55:00,62.66,62.83,62.62,62.75,21000.0,61.5802,61.7473,61.5409,61.6686,21000.0
2015-01-05 10:00:00,62.7,62.71,62.51,62.67,28500.0,61.6195,61.6293,61.4328,61.59,28500.0
2015-01-05 10:05:00,62.72,62.95,62.69,62.76,44100.0,61.6392,61.8652,61.6097,61.6785,44100.0
2015-01-05 10:10:00,62.77,62.96,62.77,62.88,18300.0,61.6883,61.875,61.6883,61.7964,18300.0
2015-01-05 10:15:00,62.93,62.94,62.79,62.81,20700.0,61.8455,61.8554,61.708,61.7276,20700.0
2015-01-05 10:20:00,62.91,63.0,62.86,62.91,5400.0,61.8259,61.9143,61.7767,61.8259,5400.0
2015-01-05 10:25:00,63.0,63.26,63.0,63.03,30900.0,61.9143,62.1699,61.9143,61.9438,30900.0
2015-01-05 10:30:00,63.05,63.11,62.91,62.96,10200.0,61.9635,62.0224,61.8259,61.875,10200.0
2015-01-05 10:35:00,62.9,63.09,62.79,62.99,11400.0,61.8161,62.0028,61.708,61.9045,11400.0
2015-01-05 10:40:00,63.03,63.11,62.83,62.83,5100.0,61.9438,62.0224,61.7473,61.7473,5100.0
2015-01-05 10:45:00,62.87,63.08,62.79,63.08,12300.0,61.7866,61.993,61.708,61.993,12300.0
2015-01-05 10:50:00,63.06,63.22,63.04,63.18,26100.0,61.9733,62.1305,61.9536,62.0912,26100.0
2015-01-05 10:55:00,63.25,63.48,63.25,63.35,15900.0,62.16,62.3861,62.16,62.2583,15900.0
2015-01-05 11:00:00,63.19,63.24,63.14,63.24,12300.0,62.1011,62.1502,62.0519,62.1502,12300.0
2015-01-05 11:05:00,63.24,63.39,63.23,63.33,7800.0,62.1502,62.2976,62.1404,62.2386,7800.0
2015-01-05 11:10:00,63.21,63.36,63.17,63.33,21300.0,62.1207,62.2681,62.0814,62.2386,21300.0
2015-01-05 11:15:00,63.33,63.33,62.92,62.97,12300.0,62.2386,62.2386,61.8357,61.8848,12300.0
2015-01-05 11:20:00,62.95,63.32,62.95,63.27,28800.0,61.8652,62.2288,61.8652,62.1797,28800.0
2015-01-05 11:25:00,63.26,63.29,63.1,63.1,23700.0,62.1699,62.1993,62.0126,62.0126,23700.0
2015-01-05 11:30:00,63.16,63.28,63.01,63.19,24600.0,62.0716,62.1895,61.9242,62.1011,24600.0
2015-01-05 11:35:00,63.29,63.31,63.22,63.22,5100.0,62.1993,62.219,62.1305,62.1305,5100.0
2015-01-05 11:40:00,63.27,63.72,63.26,63.68,76200.0,62.1797,62.6219,62.1699,62.5826,76200.0
2015-01-05 11:45:00,63.67,64.0,63.67,63.88,88500.0,62.5728,62.8971,62.5728,62.7792,88500.0
2015-01-05 11:50:00,63.8,63.99,63.8,63.98,47400.0,62.7005,62.8873,62.7005,62.8774,47400.0
2015-01-05 11:55:00,64.02,64.16,63.92,63.92,106800.0,62.9168,63.0543,62.8185,62.8185,106800.0
2015-01-05 12:00:00,63.93,63.98,63.81,63.85,15000.0,62.8283,62.8774,62.7104,62.7497,15000.0
2015-01-05 12:05:00,63.83,63.91,63.78,63.85,12900.0,62.73,62.8086,62.6809,62.7497,12900.0
2015-01-05 12:10:00,63.82,63.82,63.57,63.72,29700.0,62.7202,62.7202,62.4745,62.6219,29700.0
2015-01-05 12:15:00,63.69,63.69,63.44,63.55,13500.0,62.5924,62.5924,62.3467,62.4549,13500.0
2015-01-05 12:20:00,63.56,63.75,63.46,63.56,10800.0,62.4647,62.6514,62.3664,62.4647,10800.0
2015-01-05 12:25:00,63.54,63.54,63.39,63.39,6000.0,62.445,62.445,62.2976,62.2976,6000.0
2015-01-05 12:30:00,63.27,63.34,63.19,63.21,19800.0,62.1797,62.2485,62.1011,62.1207,19800.0
2015-01-05 12:35:00,63.19,63.53,63.19,63.45,10500.0,62.1011,62.4352,62.1011,62.3566,10500.0
2015-01-05 12:40:00,63.41,63.55,63.35,63.55,6300.0,62.3173,62.4549,62.2583,62.4549,6300.0
2015-01-05 12:45:00,63.47,63.47,63.22,63.3,2100.0,62.3762,62.3762,62.1305,62.2092,2100.0
2015-01-05 12:50:00,63.3,63.36,63.29,63.32,2400.0,62.2092,62.2681,62.1993,62.2288,2400.0
2015-01-05 12:55:00,63.24,63.27,63.15,63.16,2100.0,62.1502,62.1797,62.0617,62.0716,2100.0
2015-01-05 13:00:00,63.12,63.26,63.12,63.26,6300.0,62.0323,62.1699,62.0323,62.1699,6300.0
2015-01-05 13:05:00,63.16,63.25,63.1,63.21,21300.0,62.0716,62.16,62.0126,62.1207,21300.0
2015-01-05 13:10:00,63.24,63.24,63.14,63.15,6900.0,62.1502,62.1502,62.0519,62.0617,6900.0
2015-01-05 13:15:00,63.15,63.22,63.0,63.09,17400.0,62.0617,62.1305,61.9143,62.0028,17400.0
2015-01-05 13:20:00,63.07,63.25,63.07,63.1,7500.0,61.9831,62.16,61.9831,62.0126,7500.0
2015-01-05 13:25:00,63.05,63.05,62.92,62.98,4200.0,61.9635,61.9635,61.8357,61.8947,4200.0
2015-01-05 13:30:00,63.0,63.18,62.98,62.98,8700.0,61.9143,62.0912,61.8947,61.8947,8700.0
2015-01-05 13:35:00,63.06,63.2,63.03,63.03,7800.0,61.9733,62.1109,61.9438,61.9438,7800.0
2015-01-05 13:40:00,62.99,63.06,62.95,62.96,6300.0,61.9045,61.9733,61.8652,61.875,6300.0
2015-01-05 13:45:00,62.93,62.95,62.86,62.86,5400.0,61.8455,61.8652,61.7767,61.7767,5400.0
2015-01-05 13:50:00,62.9,63.01,62.86,62.97,26400.0,61.8161,61.9242,61.7767,61.8848,26400.0
2015-01-05 13:55:00,62.87,62.91,62.75,62.82,5700.0,61.7866,61.8259,61.6686,61.7374,5700.0
2015-01-05 14:00:00,62.82,63.07,62.76,63.06,4800.0,61.7374,61.9831,61.6785,61.9733,4800.0
2015-01-05 14:05:00,63.01,63.1,62.97,62.97,16200.0,61.9242,62.0126,61.8848,61.8848,16200.0
2015-01-05 14:10:00,62.98,62.98,62.69,62.73,11100.0,61.8947,61.8947,61.6097,61.649,11100.0
2015-01-05 14:15:00,62.7,62.83,62.69,62.8,14100.0,61.6195,61.7473,61.6097,61.7178,14100.0
2015-01-05 14:20:00,62.83,62.97,62.75,62.97,8700.0,61.7473,61.8848,61.6686,61.8848,8700.0
2015-01-05 14:25:00,62.98,62.98,62.83,62.96,11100.0,61.8947,61.8947,61.7473,61.875,11100.0
2015-01-05 14:30:00,62.91,62.91,62.76,62.83,24300.0,61.8259,61.8259,61.6785,61.7473,24300.0
2015-01-05 14:35:00,62.87,62.98,62.87,62.92,13500.0,61.7866,61.8947,61.7866,61.8357,13500.0
2015-01-05 14:40:00,62.94,63.05,62.8,62.8,8700.0,61.8554,61.9635,61.7178,61.7178,8700.0
2015-01-05 14:45:00,62.74,62.86,62.74,62.81,11700.0,61.6588,61.7767,61.6588,61.7276,11700.0
2015-01-05 14:50:00,62.87,62.96,62.8,62.96,9300.0,61.7866,61.875,61.7178,61.875,9300.0
2015-01-05 14:55:00,63.04,63.08,63.02,63.03,12300.0,61.9536,61.993,61.934,61.9438,12300.0
2015-01-05 15:00:00,63.02,63.02,62.92,62.92,10500.0,61.934,61.934,61.8357,61.8357,10500.0
2015-01-05 15:05:00,62.92,63.02,62.92,63.01,18300.0,61.8357,61.934,61.8357,61.9242,18300.0
2015-01-05 15:10:00,63.04,63.12,62.99,63.03,12300.0,61.9536,62.0323,61.9045,61.9438,12300.0
2015-01-05 15:15:00,63.03,63.06,63.02,63.06,11400.0,61.9438,61.9733,61.934,61.9733,11400.0
2015-01-05 15:20:00,63.05,63.07,62.97,63.07,16800.0,61.9635,61.9831,61.8848,61.9831,16800.0
2015-01-05 15:25:00,63.08,63.12,63.02,63.04,8100.0,61.993,62.0323,61.934,61.9536,8100.0
2015-01-05 15:30:00,63.01,63.05,62.94,63.0,11700.0,61.9242,61.9635,61.8554,61.9143,11700.0
2015-01-05 15:35:00,63.05,63.05,62.92,62.98,30600.0,61.9635,61.9635,61.8357,61.8947,30600.0
2015-01-05 15:40:00,62.99,63.13,62.99,63.11,22200.0,61.9045,62.0421,61.9045,62.0224,22200.0
2015-01-05 15:45:00,63.06,63.1,62.99,63.1,13500.0,61.9733,62.0126,61.9045,62.0126,13500.0
2015-01-05 15:50:00,63.05,63.12,63.0,63.1,12000.0,61.9635,62.0323,61.9143,62.0126,12000.0
2015-01-05 15:55:00,63.06,63.11,62.92,62.98,20100.0,61.9733,62.0224,61.8357,61.8947,20100.0
2015-01-06 09:30:00,63.33,63.75,63.06,63.62,17400.0,62.2386,62.6514,61.9733,62.5236,17400.0
2015-01-06 09:35:00,63.38,63.52,63.33,63.5,15300.0,62.2878,62.4254,62.2386,62.4057,15300.0
2015-01-06 09:40:00,63.46,63.63,63.38,63.53,18900.0,62.3664,62.5335,62.2878,62.4352,18900.0
2015-01-06 09:45:00,63.56,63.63,63.33,63.53,17100.0,62.4647,62.5335,62.2386,62.4352,17100.0
2015-01-06 09:50:00,63.51,63.65,63.51,63.65,8400.0,62.4155,62.5531,62.4155,62.5531,8400.0
2015-01-06 09:55:00,63.57,63.62,63.33,63.34,15600.0,62.4745,62.5236,62.2386,62.2485,15600.0
2015-01-06 10:00:00,63.42,63.42,62.96,62.96,18900.0,62.3271,62.3271,61.875,61.875,18900.0
2015-01-06 10:05:00,62.95,63.18,62.93,62.97,24000.0,61.8652,62.0912,61.8455,61.8848,24000.0
2015-01-06 10:10:00,62.95,63.22,62.95,63.22,12600.0,61.8652,62.1305,61.8652,62.1305,12600.0
2015-01-06 10:15:00,63.25,63.25,62.96,63.03,12000.0,62.16,62.16,61.875,61.9438,12000.0
2015-01-06 10:20:00,63.02,63.02,62.88,62.93,9600.0,61.934,61.934,61.7964,61.8455,9600.0
2015-01-06 10:25:00,62.86,62.92,62.78,62.87,24900.0,61.7767,61.8357,61.6981,61.7866,24900.0
2015-01-06 10:30:00,62.82,62.89,62.73,62.8,39900.0,61.7374,61.8062,61.649,61.7178,39900.0
2015-01-06 10:35:00,62.75,62.79,62.56,62.56,24600.0,61.6686,61.708,61.4819,61.4819,24600.0
2015-01-06 10:40:00,62.56,62.66,62.41,62.41,32400.0,61.4819,61.5802,61.3345,61.3345,32400.0
2015-01-06 10:45:00,62.39,62.58,62.21,62.22,57300.0,61.3148,61.5016,61.1379,61.1478,57300.0
2015-01-06 10:50:00,62.19,62.36,62.17,62.27,9300.0,61.1183,61.2854,61.0986,61.1969,9300.0
2015-01-06 10:55:00,62.19,62.19,61.94,61.94,13800.0,61.1183,61.1183,60.8726,60.8726,13800.0
2015-01-06 11:00:00,61.94,62.0,61.83,62.0,25200.0,60.8726,60.9316,60.7645,60.9316,25200.0
2015-01-06 11:05:00,61.96,61.96,61.69,61.79,30300.0,60.8923,60.8923,60.6269,60.7252,30300.0
2015-01-06 11:10:00,61.81,61.81,61.6,61.72,21000.0,60.7448,60.7448,60.5385,60.6564,21000.0
2015-01-06 11:15:00,61.75,61.75,61.58,61.62,9000.0,60.6859,60.6859,60.5188,60.5581,9000.0
2015-01-06 11:20:00,61.55,61.63,61.43,61.48,24000.0,60.4893,60.5679,60.3714,60.4205,24000.0
2015-01-06 11:25:00,61.4,61.57,61.39,61.56,36000.0,60.3419,60.509,60.3321,60.4991,36000.0
2015-01-06 11:30:00,61.53,61.57,61.41,61.41,29400.0,60.4697,60.509,60.3517,60.3517,29400.0
2015-01-06 11:35:00,61.42,61.43,61.15,61.15,25800.0,60.3616,60.3714,60.0962,60.0962,25800.0
2015-01-06 11:40:00,61.2,61.28,61.16,61.16,3000.0,60.1454,60.224,60.106,60.106,3000.0
2015-01-06 11:45:00,61.16,61.53,61.12,61.45,29700.0,60.106,60.4697,60.0667,60.391,29700.0
2015-01-06 11:50:00,61.48,61.54,61.17,61.18,16500.0,60.4205,60.4795,60.1159,60.1257,16500.0
2015-01-06 11:55:00,61.09,61.3,61.09,61.2,30000.0,60.0372,60.2436,60.0372,60.1454,30000.0
2015-01-06 12:00:00,61.09,61.17,60.95,61.0,25800.0,60.0372,60.1159,59.8997,59.9488,25800.0
2015-01-06 12:05:00,61.08,61.11,60.91,60.99,27300.0,60.0274,60.0569,59.8603,59.939,27300.0
2015-01-06 12:10:00,61.0,61.1,60.97,61.06,56100.0,59.9488,60.0471,59.9193,60.0078,56100.0
2015-01-06 12:15:00,61.05,61.06,60.83,60.83,11100.0,59.9979,60.0078,59.7817,59.7817,11100.0
2015-01-06 12:20:00,60.87,60.87,60.67,60.67,36900.0,59.821,59.821,59.6245,59.6245,36900.0
2015-01-06 12:25:00,60.69,60.86,60.69,60.85,10200.0,59.6441,59.8112,59.6441,59.8014,10200.0
2015-01-06 12:30:00,60.8,60.91,60.72,60.91,29400.0,59.7522,59.8603,59.6736,59.8603,29400.0
2015-01-06 12:35:00,60.94,61.31,60.94,61.31,58800.0,59.8898,60.2535,59.8898,60.2535,58800.0
2015-01-06 12:40:00,61.3,61.6,61.3,61.57,22500.0,60.2436,60.5385,60.2436,60.509,22500.0
2015-01-06 12:45:00,61.54,61.54,61.41,61.52,13500.0,60.4795,60.4795,60.3517,60.4598,13500.0
2015-01-06 12:50:00,61.62,61.64,61.53,61.62,7200.0,60.5581,60.5778,60.4697,60.5581,7200.0
2015-01-06 12:55:00,61.67,61.77,61.66,61.75,12000.0,60.6073,60.7055,60.5974,60.6859,12000.0
2015-01-06 13:00:00,61.69,61.69,61.48,61.55,19200.0,60.6269,60.6269,60.4205,60.4893,19200.0
2015-01-06 13:05:00,61.39,61.45,61.28,61.28,6900.0,60.3321,60.391,60.224,60.224,6900.0
2015-01-06 13:10:00,61.2,61.25,61.19,61.22,45600.0,60.1454,60.1945,60.1355,60.165,45600.0
2015-01-06 13:15:00,61.17,61.17,60.89,60.89,37500.0,60.1159,60.1159,59.8407,59.8407,37500.0
2015-01-06 13:20:00,60.91,60.93,60.78,60.83,17100.0,59.8603,59.88,59.7326,59.7817,17100.0
2015-01-06 13:25:00,60.83,61.12,60.83,61.12,11100.0,59.7817,60.0667,59.7817,60.0667,11100.0
2015-01-06 13:30:00,61.09,61.11,60.91,60.97,17100.0,60.0372,60.0569,59.8603,59.9193,17100.0
2015-01-06 13:35:00,60.96,61.14,60.96,61.14,10800.0,59.9095,60.0864,59.9095,60.0864,10800.0
2015-01-06 13:40:00,61.11,61.14,60.95,61.03,25500.0,60.0569,60.0864,59.8997,59.9783,25500.0
2015-01-06 13:45:00,61.07,61.12,61.03,61.12,29400.0,60.0176,60.0667,59.9783,60.0667,29400.0
2015-01-06 13:50:00,61.07,61.36,61.02,61.29,15600.0,60.0176,60.3026,59.9685,60.2338,15600.0
2015-01-06 13:55:00,61.21,61.24,61.07,61.2,34500.0,60.1552,60.1847,60.0176,60.1454,34500.0
2015-01-06 14:00:00,61.2,61.51,61.17,61.43,31200.0,60.1454,60.45,60.1159,60.3714,31200.0
2015-01-06 14:05:00,61.43,61.43,61.27,61.29,18900.0,60.3714,60.3714,60.2141,60.2338,18900.0
2015-01-06 14:10:00,61.18,61.18,61.03,61.03,5700.0,60.1257,60.1257,59.9783,59.9783,5700.0
2015-01-06 14:15:00,61.01,61.14,60.96,61.14,20400.0,59.9586,60.0864,59.9095,60.0864,20400.0
2015-01-06 14:20:00,61.18,61.38,61.18,61.23,7500.0,60.1257,60.3222,60.1257,60.1748,7500.0
2015-01-06 14:25:00,61.28,61.4,61.21,61.4,5400.0,60.224,60.3419,60.1552,60.3419,5400.0
2015-01-06 14:30:00,61.42,61.53,61.35,61.51,20700.0,60.3616,60.4697,60.2928,60.45,20700.0
2015-01-06 14:35:00,61.47,61.77,61.47,61.77,8100.0,60.4107,60.7055,60.4107,60.7055,8100.0
2015-01-06 14:40:00,61.76,61.76,61.63,61.71,6900.0,60.6957,60.6957,60.5679,60.6466,6900.0
2015-01-06 14:45:00,61.7,61.8,61.6,61.76,27000.0,60.6367,60.735,60.5385,60.6957,27000.0
2015-01-06 14:50:00,61.71,61.89,61.71,61.88,5400.0,60.6466,60.8235,60.6466,60.8136,5400.0
2015-01-06 14:55:00,61.86,61.86,61.54,61.64,20400.0,60.794,60.794,60.4795,60.5778,20400.0
2015-01-06 15:00:00,61.64,61.69,61.52,61.61,16200.0,60.5778,60.6269,60.4598,60.5483,16200.0
2015-01-06 15:05:00,61.62,61.69,61.47,61.47,17700.0,60.5581,60.6269,60.4107,60.4107,17700.0
2015-01-06 15:10:00,61.44,61.71,61.44,61.57,22800.0,60.3812,60.6466,60.3812,60.509,22800.0
2015-01-06 15:15:00,61.57,61.78,61.57,61.77,24000.0,60.509,60.7154,60.509,60.7055,24000.0
2015-01-06 15:20:00,61.75,61.82,61.67,61.82,12000.0,60.6859,60.7547,60.6073,60.7547,12000.0
2015-01-06 15:25:00,61.8,61.89,61.68,61.89,12900.0,60.735,60.8235,60.6171,60.8235,12900.0
2015-01-06 15:30:00,61.85,61.88,61.7,61.8,24600.0,60.7841,60.8136,60.6367,60.735,24600.0
2015-01-06 15:35:00,61.72,61.79,61.63,61.68,24300.0,60.6564,60.7252,60.5679,60.6171,24300.0
2015-01-06 15:40:00,61.64,61.75,61.6,61.75,18000.0,60.5778,60.6859,60.5385,60.6859,18000.0
2015-01-06 15:45:00,61.79,61.81,61.61,61.62,27000.0,60.7252,60.7448,60.5483,60.5581,27000.0
2015-01-06 15:50:00,61.67,61.74,61.5,61.5,37200.0,60.6073,60.676,60.4402,60.4402,37200.0
2015-01-06 15:55:00,61.52,61.52,61.3,61.36,48300.0,60.4598,60.4598,60.2436,60.3026,48300.0
2015-01-07 09:30:00,62.33,62.59,62.32,62.55,61500.0,61.2559,61.5114,61.246,61.4721,61500.0
2015-01-07 09:35:00,62.42,62.75,62.34,62.43,15300.0,61.3443,61.6686,61.2657,61.3542,15300.0
2015-01-07 09:40:00,62.37,62.69,62.37,62.69,10200.0,61.2952,61.6097,61.2952,61.6097,10200.0
2015-01-07 09:45:00,62.66,62.66,62.48,62.58,12300.0,61.5802,61.5802,61.4033,61.5016,12300.0
2015-01-07 09:50:00,62.58,62.7,62.44,62.53,17400.0,61.5016,61.6195,61.364,61.4524,17400.0
2015-01-07 09:55:00,62.51,62.73,62.49,62.71,39000.0,61.4328,61.649,61.4131,61.6293,39000.0
2015-01-07 10:00:00,62.75,63.0,62.74,62.84,35100.0,61.6686,61.9143,61.6588,61.7571,35100.0
2015-01-07 10:05:00,62.86,63.09,62.86,63.03,24600.0,61.7767,62.0028,61.7767,61.9438,24600.0
2015-01-07 10:10:00,62.95,62.95,62.58,62.58,41100.0,61.8652,61.8652,61.5016,61.5016,41100.0
2015-01-07 10:15:00,62.66,62.78,62.66,62.72,5100.0,61.5802,61.6981,61.5802,61.6392,5100.0
2015-01-07 10:20:00,62.75,62.75,62.52,62.54,42300.0,61.6686,61.6686,61.4426,61.4623,42300.0
2015-01-07 10:25:00,62.48,62.56,62.44,62.5,37800.0,61.4033,61.4819,61.364,61.4229,37800.0
2015-01-07 10:30:00,62.5,62.59,62.33,62.59,45600.0,61.4229,61.5114,61.2559,61.5114,45600.0
2015-01-07 10:35:00,62.59,62.79,62.55,62.7,42300.0,61.5114,61.708,61.4721,61.6195,42300.0
2015-01-07 10:40:00,62.64,62.79,62.57,62.79,11400.0,61.5605,61.708,61.4917,61.708,11400.0
2015-01-07 10:45:00,62.87,63.04,62.87,63.01,13200.0,61.7866,61.9536,61.7866,61.9242,13200.0
2015-01-07 10:50:00,62.97,63.04,62.8,62.86,33300.0,61.8848,61.9536,61.7178,61.7767,33300.0
2015-01-07 10:55:00,62.87,62.88,62.74,62.79,8100.0,61.7866,61.7964,61.6588,61.708,8100.0
2015-01-07 11:00:00,62.83,62.91,62.78,62.81,11700.0,61.7473,61.8259,61.6981,61.7276,11700.0
2015-01-07 11:05:00,62.84,62.96,62.82,62.82,9900.0,61.7571,61.875,61.7374,61.7374,9900.0
2015-01-07 11:10:00,62.89,62.91,62.73,62.73,6300.0,61.8062,61.8259,61.649,61.649,6300.0
2015-01-07 11:15:00,62.68,62.83,62.64,62.68,9900.0,61.5998,61.7473,61.5605,61.5998,9900.0
2015-01-07 11:20:00,62.64,62.95,62.64,62.89,6900.0,61.5605,61.8652,61.5605,61.8062,6900.0
2015-01-07 11:25:00,62.93,62.95,62.72,62.9,17400.0,61.8455,61.8652,61.6392,61.8161,17400.0
2015-01-07 11:30:00,63.0,63.17,62.93,63.17,24000.0,61.9143,62.0814,61.8455,62.0814,24000.0
2015-01-07 11:35:00,63.08,63.09,62.99,62.99,3900.0,61.993,62.0028,61.9045,61.9045,3900.0
2015-01-07 11:40:00,62.97,63.11,62.9,63.07,8400.0,61.8848,62.0224,61.8161,61.9831,8400.0
2015-01-07 11:45:00,63.07,63.07,63.05,63.05,900.0,61.9831,61.9831,61.9635,61.9635,900.0
2015-01-07 11:50:00,63.12,63.2,63.05,63.18,5400.0,62.0323,62.1109,61.9635,62.0912,5400.0
2015-01-07 11:55:00,63.17,63.24,63.08,63.14,36600.0,62.0814,62.1502,61.993,62.0519,36600.0
2015-01-07 12:00:00,63.18,63.28,63.1,63.11,15900.0,62.0912,62.1895,62.0126,62.0224,15900.0
2015-01-07 12:05:00,63.11,63.15,63.0,63.09,8400.0,62.0224,62.0617,61.9143,62.0028,8400.0
2015-01-07 12:10:00,63.02,63.03,62.92,63.03,3600.0,61.934,61.9438,61.8357,61.9438,3600.0
2015-01-07 12:15:00,63.03,63.08,63.01,63.03,8100.0,61.9438,61.993,61.9242,61.9438,8100.0
2015-01-07 12:20:00,63.16,63.16,63.1,63.14,4200.0,62.0716,62.0716,62.0126,62.0519,4200.0
2015-01-07 12:25:00,63.1,63.17,63.07,63.07,3300.0,62.0126,62.0814,61.9831,61.9831,3300.0
2015-01-07 12:30:00,63.17,63.17,62.95,62.95,5400.0,62.0814,62.0814,61.8652,61.8652,5400.0
2015-01-07 12:35:00,62.93,63.01,62.93,63.01,4500.0,61.8455,61.9242,61.8455,61.9242,4500.0
2015-01-07 12:40:00,63.0,63.08,63.0,63.06,10800.0,61.9143,61.993,61.9143,61.9733,10800.0
2015-01-07 12:45:00,63.06,63.06,62.91,62.93,28200.0,61.9733,61.9733,61.8259,61.8455,28200.0
2015-01-07 12:50:00,62.98,63.03,62.95,63.03,1800.0,61.8947,61.9438,61.8652,61.9438,1800.0
2015-01-07 12:55:00,62.98,63.06,62.98,63.06,1500.0,61.8947,61.9733,61.8947,61.9733,1500.0
2015-01-07 13:00:00,63.06,63.15,63.0,63.0,23100.0,61.9733,62.0617,61.9143,61.9143,23100.0
2015-01-07 13:05:00,63.05,63.11,62.99,63.01,10500.0,61.9635,62.0224,61.9045,61.9242,10500.0
2015-01-07 13:10:00,63.01,63.12,63.01,63.12,10500.0,61.9242,62.0323,61.9242,62.0323,10500.0
2015-01-07 13:15:00,63.12,63.15,63.05,63.05,8100.0,62.0323,62.0617,61.9635,61.9635,8100.0
2015-01-07 13:20:00,63.06,63.17,62.94,62.99,16500.0,61.9733,62.0814,61.8554,61.9045,16500.0
2015-01-07 13:25:00,62.99,63.03,62.92,63.03,4200.0,61.9045,61.9438,61.8357,61.9438,4200.0
2015-01-07 13:30:00,63.01,63.1,63.01,63.07,7500.0,61.9242,62.0126,61.9242,61.9831,7500.0
2015-01-07 13:35:00,63.07,63.13,62.98,63.07,10200.0,61.9831,62.0421,61.8947,61.9831,10200.0
2015-01-07 13:40:00,63.14,63.2,63.06,63.06,26700.0,62.0519,62.1109,61.9733,61.9733,26700.0
2015-01-07 13:45:00,63.16,63.24,63.09,63.24,13200.0,62.0716,62.1502,62.0028,62.1502,13200.0
2015-01-07 13:50:00,63.3,63.3,63.14,63.16,9900.0,62.2092,62.2092,62.0519,62.0716,9900.0
2015-01-07 13:55:00,63.22,63.31,63.2,63.28,7200.0,62.1305,62.219,62.1109,62.1895,7200.0
2015-01-07 14:00:00,63.29,63.33,63.16,63.3,45000.0,62.1993,62.2386,62.0716,62.2092,45000.0
2015-01-07 14:05:00,63.26,63.35,63.13,63.35,22800.0,62.1699,62.2583,62.0421,62.2583,22800.0
2015-01-07 14:10:00,63.28,63.3,63.18,63.23,34200.0,62.1895,62.2092,62.0912,62.1404,34200.0
2015-01-07 14:15:00,63.3,63.36,63.19,63.3,22200.0,62.2092,62.2681,62.1011,62.2092,22200.0
2015-01-07 14:20:00,63.37,63.48,63.29,63.34,32100.0,62.278,62.3861,62.1993,62.2485,32100.0
2015-01-07 14:25:00,63.32,63.46,63.31,63.36,15000.0,62.2288,62.3664,62.219,62.2681,15000.0
2015-01-07 14:30:00,63.39,63.58,63.39,63.58,14100.0,62.2976,62.4843,62.2976,62.4843,14100.0
2015-01-07 14:35:00,63.67,63.71,63.53,63.61,13800.0,62.5728,62.6121,62.4352,62.5138,13800.0
2015-01-07 14:40:00,63.58,63.72,63.58,63.65,24300.0,62.4843,62.6219,62.4843,62.5531,24300.0
2015-01-07 14:45:00,63.64,63.83,63.64,63.81,14700.0,62.5433,62.73,62.5433,62.7104,14700.0
2015-01-07 14:50:00,63.81,63.81,63.67,63.76,10800.0,62.7104,62.7104,62.5728,62.6612,10800.0
2015-01-07 14:55:00,63.75,63.83,63.75,63.8,17400.0,62.6514,62.73,62.6514,62.7005,17400.0
2015-01-07 15:00:00,63.84,63.94,63.79,63.8,44400.0,62.7399,62.8381,62.6907,62.7005,44400.0
2015-01-07 15:05:00,63.76,63.93,63.76,63.88,36900.0,62.6612,62.8283,62.6612,62.7792,36900.0
2015-01-07 15:10:00,63.85,63.85,63.78,63.79,25200.0,62.7497,62.7497,62.6809,62.6907,25200.0
2015-01-07 15:15:00,63.79,63.81,63.64,63.78,18000.0,62.6907,62.7104,62.5433,62.6809,18000.0
2015-01-07 15:20:00,63.78,63.78,63.67,63.71,14400.0,62.6809,62.6809,62.5728,62.6121,14400.0
2015-01-07 15:25:00,63.66,63.76,63.65,63.75,12600.0,62.563,62.6612,62.5531,62.6514,12600.0
2015-01-07 15:30:00,63.75,63.77,63.64,63.7,16500.0,62.6514,62.6711,62.5433,62.6023,16500.0
2015-01-07 15:35:00,63.68,63.76,63.68,63.7,16800.0,62.5826,62.6612,62.5826,62.6023,16800.0
2015-01-07 15:40:00,63.7,63.77,63.69,63.73,33300.0,62.6023,62.6711,62.5924,62.6318,33300.0
2015-01-07 15:45:00,63.72,63.74,63.64,63.67,26400.0,62.6219,62.6416,62.5433,62.5728,26400.0
2015-01-07 15:50:00,63.69,63.76,63.69,63.72,27600.0,62.5924,62.6612,62.5924,62.6219,27600.0
2015-01-07 15:55:00,63.74,63.92,63.7,63.91,43800.0,62.6416,62.8185,62.6023,62.8086,43800.0
2015-01-08 09:30:00,65.0,65.27,64.67,65.19,98700.0,63.8799,64.1452,63.5556,64.0666,98700.0
2015-01-08 09:35:00,64.88,65.11,64.71,65.09,64800.0,63.7619,63.988,63.5949,63.9683,64800.0
2015-01-08 09:40:00,65.0,65.19,64.95,65.12,33000.0,63.8799,64.0666,63.8307,63.9978,33000.0
2015-01-08 09:45:00,65.0,65.02,64.67,64.71,57000.0,63.8799,63.8995,63.5556,63.5949,57000.0
2015-01-08 09:50:00,64.75,64.86,64.71,64.84,16200.0,63.6342,63.7423,63.5949,63.7226,16200.0
2015-01-08 09:55:00,64.84,64.84,64.52,64.52,49800.0,63.7226,63.7226,63.4081,63.4081,49800.0
2015-01-08 10:00:00,64.58,64.63,64.39,64.43,89400.0,63.4671,63.5162,63.2804,63.3197,89400.0
2015-01-08 10:05:00,64.35,64.69,64.31,64.67,28500.0,63.2411,63.5752,63.2018,63.5556,28500.0
2015-01-08 10:10:00,64.68,64.73,64.58,64.69,8700.0,63.5654,63.6145,63.4671,63.5752,8700.0
2015-01-08 10:15:00,64.8,64.86,64.69,64.81,12000.0,63.6833,63.7423,63.5752,63.6931,12000.0
2015-01-08 10:20:00,64.81,64.89,64.71,64.85,23100.0,63.6931,63.7718,63.5949,63.7325,23100.0
2015-01-08 10:25:00,64.86,64.86,64.73,64.76,11400.0,63.7423,63.7423,63.6145,63.644,11400.0
2015-01-08 10:30:00,64.78,64.79,64.49,64.61,21300.0,63.6637,63.6735,63.3787,63.4966,21300.0
2015-01-08 10:35:00,64.58,64.67,64.51,64.67,10800.0,63.4671,63.5556,63.3983,63.5556,10800.0
2015-01-08 10:40:00,64.67,64.81,64.57,64.81,14400.0,63.5556,63.6931,63.4573,63.6931,14400.0
2015-01-08 10:45:00,64.91,64.97,64.83,64.89,38100.0,63.7914,63.8504,63.7128,63.7718,38100.0
2015-01-08 10:50:00,64.88,64.88,64.62,64.85,13800.0,63.7619,63.7619,63.5064,63.7325,13800.0
2015-01-08 10:55:00,64.86,64.93,64.77,64.93,24600.0,63.7423,63.8111,63.6538,63.8111,24600.0
2015-01-08 11:00:00,64.96,64.98,64.89,64.89,14100.0,63.8406,63.8602,63.7718,63.7718,14100.0
2015-01-08 11:05:00,64.96,65.06,64.9,64.9,31800.0,63.8406,63.9388,63.7816,63.7816,31800.0
2015-01-08 11:10:00,64.88,65.02,64.88,65.02,15600.0,63.7619,63.8995,63.7619,63.8995,15600.0
2015-01-08 11:15:00,65.03,65.09,64.96,65.03,10500.0,63.9093,63.9683,63.8406,63.9093,10500.0
2015-01-08 11:20:00,65.09,65.09,64.8,64.92,24900.0,63.9683,63.9683,63.6833,63.8012,24900.0
2015-01-08 11:25:00,64.94,64.94,64.75,64.75,29700.0,63.8209,63.8209,63.6342,63.6342,29700.0
2015-01-08 11:30:00,64.87,64.9,64.83,64.84,3300.0,63.7521,63.7816,63.7128,63.7226,3300.0
2015-01-08 11:35:00,64.79,64.83,64.69,64.82,12000.0,63.6735,63.7128,63.5752,63.703,12000.0
2015-01-08 11:40:00,64.86,64.97,64.85,64.97,7800.0,63.7423,63.8504,63.7325,63.8504,7800.0
2015-01-08 11:45:00,64.88,64.92,64.85,64.92,3900.0,63.7619,63.8012,63.7325,63.8012,3900.0
2015-01-08 11:50:00,64.85,64.9,64.8,64.87,6600.0,63.7325,63.7816,63.6833,63.7521,6600.0
2015-01-08 11:55:00,64.88,64.88,64.88,64.88,600.0,63.7619,63.7619,63.7619,63.7619,600.0
2015-01-08 12:00:00,64.88,64.92,64.85,64.88,22200.0,63.7619,63.8012,63.7325,63.7619,22200.0
2015-01-08 12:05:00,64.87,64.95,64.84,64.85,16500.0,63.7521,63.8307,63.7226,63.7325,16500.0
2015-01-08 12:10:00,64.85,64.89,64.79,64.86,21900.0,63.7325,63.7718,63.6735,63.7423,21900.0
2015-01-08 12:15:00,64.89,64.89,64.83,64.83,900.0,63.7718,63.7718,63.7128,63.7128,900.0
2015-01-08 12:20:00,64.8,64.89,64.78,64.84,23400.0,63.6833,63.7718,63.6637,63.7226,23400.0
2015-01-08 12:25:00,64.83,64.95,64.81,64.95,5700.0,63.7128,63.8307,63.6931,63.8307,5700.0
2015-01-08 12:30:00,64.94,64.95,64.83,64.83,3900.0,63.8209,63.8307,63.7128,63.7128,3900.0
2015-01-08 12:35:00,64.92,64.93,64.92,64.93,1500.0,63.8012,63.8111,63.8012,63.8111,1500.0
2015-01-08 12:40:00,64.97,65.03,64.93,64.93,10800.0,63.8504,63.9093,63.8111,63.8111,10800.0
2015-01-08 12:45:00,64.94,64.97,64.86,64.93,3000.0,63.8209,63.8504,63.7423,63.8111,3000.0
2015-01-08 12:50:00,64.95,64.95,64.95,64.95,300.0,63.8307,63.8307,63.8307,63.8307,300.0
2015-01-08 12:55:00,64.9,64.97,64.9,64.93,1800.0,63.7816,63.8504,63.7816,63.8111,1800.0
2015-01-08 13:00:00,65.03,65.03,64.93,64.93,600.0,63.9093,63.9093,63.8111,63.8111,600.0
2015-01-08 13:05:00,64.93,65.05,64.92,64.98,4500.0,63.8111,63.929,63.8012,63.8602,4500.0
2015-01-08 13:10:00,65.06,65.06,65.02,65.02,5400.0,63.9388,63.9388,63.8995,63.8995,5400.0
2015-01-08 13:15:00,64.98,64.98,64.88,64.96,2700.0,63.8602,63.8602,63.7619,63.8406,2700.0
2015-01-08 13:20:00,64.96,65.02,64.96,65.02,4200.0,63.8406,63.8995,63.8406,63.8995,4200.0
2015-01-08 13:25:00,65.02,65.09,65.0,65.07,6900.0,63.8995,63.9683,63.8799,63.9487,6900.0
2015-01-08 13:30:00,65.07,65.07,64.99,65.02,3600.0,63.9487,63.9487,63.87,63.8995,3600.0
2015-01-08 13:35:00,64.95,65.02,64.95,64.98,4800.0,63.8307,63.8995,63.8307,63.8602,4800.0
2015-01-08 13:40:00,64.98,65.04,64.96,64.96,4500.0,63.8602,63.9192,63.8406,63.8406,4500.0
2015-01-08 13:45:00,65.0,65.05,65.0,65.05,6300.0,63.8799,63.929,63.8799,63.929,6300.0
2015-01-08 13:50:00,65.02,65.11,65.01,65.08,10200.0,63.8995,63.988,63.8897,63.9585,10200.0
2015-01-08 13:55:00,65.06,65.07,64.92,64.98,21900.0,63.9388,63.9487,63.8012,63.8602,21900.0
2015-01-08 14:00:00,64.98,65.06,64.97,65.06,30000.0,63.8602,63.9388,63.8504,63.9388,30000.0
2015-01-08 14:05:00,65.17,65.21,65.11,65.11,19200.0,64.0469,64.0862,63.988,63.988,19200.0
2015-01-08 14:10:00,65.16,65.2,65.12,65.12,12300.0,64.0371,64.0764,63.9978,63.9978,12300.0
2015-01-08 14:15:00,65.15,65.2,65.15,65.2,2700.0,64.0273,64.0764,64.0273,64.0764,2700.0
2015-01-08 14:20:00,65.23,65.29,65.16,65.16,20700.0,64.1059,64.1649,64.0371,64.0371,20700.0
2015-01-08 14:25:00,65.24,65.28,65.2,65.24,18900.0,64.1157,64.155,64.0764,64.1157,18900.0
2015-01-08 14:30:00,65.26,65.33,65.21,65.33,15000.0,64.1354,64.2042,64.0862,64.2042,15000.0
2015-01-08 14:35:00,65.29,65.29,65.14,65.16,3600.0,64.1649,64.1649,64.0175,64.0371,3600.0
2015-01-08 14:40:00,65.17,65.17,65.1,65.12,8100.0,64.0469,64.0469,63.9781,63.9978,8100.0
2015-01-08 14:45:00,65.1,65.22,65.1,65.21,2400.0,63.9781,64.0961,63.9781,64.0862,2400.0
2015-01-08 14:50:00,65.16,65.2,65.14,65.18,11400.0,64.0371,64.0764,64.0175,64.0568,11400.0
2015-01-08 14:55:00,65.2,65.2,65.15,65.18,8700.0,64.0764,64.0764,64.0273,64.0568,8700.0
2015-01-08 15:00:00,65.23,65.31,65.23,65.25,5400.0,64.1059,64.1845,64.1059,64.1256,5400.0
2015-01-08 15:05:00,65.26,65.26,65.15,65.16,7500.0,64.1354,64.1354,64.0273,64.0371,7500.0
2015-01-08 15:10:00,65.16,65.28,65.15,65.28,6300.0,64.0371,64.155,64.0273,64.155,6300.0
2015-01-08 15:15:00,65.29,65.37,65.29,65.32,9600.0,64.1649,64.2435,64.1649,64.1944,9600.0
2015-01-08 15:20:00,65.36,65.37,65.32,65.34,9900.0,64.2337,64.2435,64.1944,64.214,9900.0
2015-01-08 15:25:00,65.32,65.32,65.19,65.23,12300.0,64.1944,64.1944,64.0666,64.1059,12300.0
2015-01-08 15:30:00,65.22,65.28,65.19,65.21,29400.0,64.0961,64.155,64.0666,64.0862,29400.0
2015-01-08 15:35:00,65.2,65.27,65.19,65.19,21900.0,64.0764,64.1452,64.0666,64.0666,21900.0
2015-01-08 15:40:00,65.2,65.24,65.16,65.19,42300.0,64.0764,64.1157,64.0371,64.0666,42300.0
2015-01-08 15:45:00,65.19,65.34,65.18,65.26,91800.0,64.0666,64.214,64.0568,64.1354,91800.0
2015-01-08 15:50:00,65.27,65.32,65.25,65.3,41400.0,64.1452,64.1944,64.1256,64.1747,41400.0
2015-01-08 15:55:00,65.28,65.31,65.23,65.31,30600.0,64.155,64.1845,64.1059,64.1845,30600.0
2015-01-09 09:30:00,65.67,65.67,64.85,65.14,71400.0,64.5383,64.5383,63.7325,64.0175,71400.0
2015-01-09 09:35:00,64.85,64.85,64.38,64.74,30000.0,63.7325,63.7325,63.2706,63.6243,30000.0
2015-01-09 09:40:00,64.73,64.85,64.67,64.83,68400.0,63.6145,63.7325,63.5556,63.7128,68400.0
2015-01-09 09:45:00,64.79,64.83,64.46,64.5,13500.0,63.6735,63.7128,63.3492,63.3885,13500.0
2015-01-09 09:50:00,64.46,64.83,64.43,64.76,41700.0,63.3492,63.7128,63.3197,63.644,41700.0
2015-01-09 09:55:00,64.71,64.8,64.64,64.67,30600.0,63.5949,63.6833,63.5261,63.5556,30600.0
2015-01-09 10:00:00,64.8,64.93,64.73,64.83,29700.0,63.6833,63.8111,63.6145,63.7128,29700.0
2015-01-09 10:05:00,64.84,64.89,64.74,64.88,16500.0,63.7226,63.7718,63.6243,63.7619,16500.0
2015-01-09 10:10:00,64.94,65.03,64.8,64.93,21900.0,63.8209,63.9093,63.6833,63.8111,21900.0
2015-01-09 10:15:00,65.03,65.03,64.82,64.84,53700.0,63.9093,63.9093,63.703,63.7226,53700.0
2015-01-09 10:20:00,64.86,64.93,64.75,64.75,16200.0,63.7423,63.8111,63.6342,63.6342,16200.0
2015-01-09 10:25:00,64.74,64.74,64.52,64.53,12000.0,63.6243,63.6243,63.4081,63.418,12000.0
2015-01-09 10:30:00,64.55,64.61,64.45,64.59,25800.0,63.4376,63.4966,63.3393,63.4769,25800.0
2015-01-09 10:35:00,64.61,64.8,64.6,64.77,15000.0,63.4966,63.6833,63.4868,63.6538,15000.0
2015-01-09 10:40:00,64.67,64.77,64.57,64.74,15000.0,63.5556,63.6538,63.4573,63.6243,15000.0
2015-01-09 10:45:00,64.73,64.86,64.64,64.73,29400.0,63.6145,63.7423,63.5261,63.6145,29400.0
2015-01-09 10:50:00,64.78,64.93,64.77,64.84,12900.0,63.6637,63.8111,63.6538,63.7226,12900.0
2015-01-09 10:55:00,64.85,65.0,64.85,64.93,30300.0,63.7325,63.8799,63.7325,63.8111,30300.0
2015-01-09 11:00:00,64.9,64.93,64.74,64.79,10800.0,63.7816,63.8111,63.6243,63.6735,10800.0
2015-01-09 11:05:00,64.82,64.85,64.67,64.67,5100.0,63.703,63.7325,63.5556,63.5556,5100.0
2015-01-09 11:10:00,64.7,64.7,64.4,64.4,90900.0,63.585,63.585,63.2902,63.2902,90900.0
2015-01-09 11:15:00,64.42,64.56,64.36,64.56,12300.0,63.3099,63.4474,63.2509,63.4474,12300.0
2015-01-09 11:20:00,64.54,64.54,64.37,64.54,66000.0,63.4278,63.4278,63.2607,63.4278,66000.0
2015-01-09 11:25:00,64.54,64.69,64.47,64.62,19200.0,63.4278,63.5752,63.359,63.5064,19200.0
2015-01-09 11:30:00,64.6,64.74,64.56,64.74,21600.0,63.4868,63.6243,63.4474,63.6243,21600.0
2015-01-09 11:35:00,64.7,64.94,64.7,64.94,5700.0,63.585,63.8209,63.585,63.8209,5700.0
2015-01-09 11:40:00,64.87,64.87,64.83,64.87,20700.0,63.7521,63.7521,63.7128,63.7521,20700.0
2015-01-09 11:45:00,64.93,65.02,64.9,65.02,42300.0,63.8111,63.8995,63.7816,63.8995,42300.0
2015-01-09 11:50:00,65.03,65.04,64.92,65.04,14400.0,63.9093,63.9192,63.8012,63.9192,14400.0
2015-01-09 11:55:00,65.02,65.16,65.01,65.16,20100.0,63.8995,64.0371,63.8897,64.0371,20100.0
2015-01-09 12:00:00,65.15,65.23,65.15,65.2,4800.0,64.0273,64.1059,64.0273,64.0764,4800.0
2015-01-09 12:05:00,65.24,65.32,65.18,65.32,4800.0,64.1157,64.1944,64.0568,64.1944,4800.0
2015-01-09 12:10:00,65.33,65.33,65.25,65.28,5400.0,64.2042,64.2042,64.1256,64.155,5400.0
2015-01-09 12:15:00,65.32,65.33,65.19,65.3,13500.0,64.1944,64.2042,64.0666,64.1747,13500.0
2015-01-09 12:20:00,65.25,65.28,65.21,65.24,9000.0,64.1256,64.155,64.0862,64.1157,9000.0
2015-01-09 12:25:00,65.3,65.3,65.25,65.25,1800.0,64.1747,64.1747,64.1256,64.1256,1800.0
2015-01-09 12:30:00,65.33,65.43,65.2,65.2,13500.0,64.2042,64.3025,64.0764,64.0764,13500.0
2015-01-09 12:35:00,65.2,65.4,65.2,65.4,24000.0,64.0764,64.273,64.0764,64.273,24000.0
2015-01-09 12:40:00,65.37,65.43,65.33,65.37,24000.0,64.2435,64.3025,64.2042,64.2435,24000.0
2015-01-09 12:45:00,65.32,65.32,65.24,65.29,2700.0,64.1944,64.1944,64.1157,64.1649,2700.0
2015-01-09 12:50:00,65.21,65.21,65.12,65.12,9000.0,64.0862,64.0862,63.9978,63.9978,9000.0
2015-01-09 12:55:00,65.17,65.21,64.99,64.99,7800.0,64.0469,64.0862,63.87,63.87,7800.0
2015-01-09 13:00:00,64.95,64.99,64.87,64.99,6000.0,63.8307,63.87,63.7521,63.87,6000.0
2015-01-09 13:05:00,64.96,65.05,64.93,65.05,4500.0,63.8406,63.929,63.8111,63.929,4500.0
2015-01-09 13:10:00,65.08,65.33,65.08,65.33,11400.0,63.9585,64.2042,63.9585,64.2042,11400.0
2015-01-09 13:15:00,65.32,65.32,65.18,65.32,68100.0,64.1944,64.1944,64.0568,64.1944,68100.0
2015-01-09 13:20:00,65.32,65.33,65.12,65.17,60300.0,64.1944,64.2042,63.9978,64.0469,60300.0
2015-01-09 13:25:00,65.19,65.24,65.16,65.16,16800.0,64.0666,64.1157,64.0371,64.0371,16800.0
2015-01-09 13:30:00,65.23,65.35,65.22,65.35,73800.0,64.1059,64.2238,64.0961,64.2238,73800.0
2015-01-09 13:35:00,65.35,65.52,65.35,65.48,79800.0,64.2238,64.3909,64.2238,64.3516,79800.0
2015-01-09 13:40:00,65.5,65.58,65.45,65.45,19500.0,64.3712,64.4499,64.3221,64.3221,19500.0
2015-01-09 13:45:00,65.46,65.67,65.46,65.67,32700.0,64.3319,64.5383,64.3319,64.5383,32700.0
2015-01-09 13:50:00,65.67,65.81,65.67,65.74,61800.0,64.5383,64.6759,64.5383,64.6071,61800.0
2015-01-09 13:55:00,65.7,65.7,65.55,65.61,6000.0,64.5678,64.5678,64.4204,64.4794,6000.0
2015-01-09 14:00:00,65.55,65.57,65.48,65.53,13200.0,64.4204,64.44,64.3516,64.4007,13200.0
2015-01-09 14:05:00,65.53,65.6,65.53,65.59,6300.0,64.4007,64.4695,64.4007,64.4597,6300.0
2015-01-09 14:10:00,65.61,65.64,65.59,65.64,5400.0,64.4794,64.5088,64.4597,64.5088,5400.0
2015-01-09 14:15:00,65.62,65.68,65.57,65.67,6900.0,64.4892,64.5481,64.44,64.5383,6900.0
2015-01-09 14:20:00,65.63,65.69,65.58,65.64,30000.0,64.499,64.558,64.4499,64.5088,30000.0
2015-01-09 14:25:00,65.64,65.71,65.61,65.62,30300.0,64.5088,64.5776,64.4794,64.4892,30300.0
2015-01-09 14:30:00,65.56,65.62,65.55,65.62,4200.0,64.4302,64.4892,64.4204,64.4892,4200.0
2015-01-09 14:35:00,65.61,65.74,65.61,65.74,6300.0,64.4794,64.6071,64.4794,64.6071,6300.0
2015-01-09 14:40:00,65.76,65.88,65.75,65.83,34200.0,64.6268,64.7447,64.6169,64.6956,34200.0
2015-01-09 14:45:00,65.76,65.81,65.66,65.72,15000.0,64.6268,64.6759,64.5285,64.5875,15000.0
2015-01-09 14:50:00,65.73,65.85,65.73,65.79,17700.0,64.5973,64.7152,64.5973,64.6563,17700.0
2015-01-09 14:55:00,65.8,65.8,65.71,65.79,14400.0,64.6661,64.6661,64.5776,64.6563,14400.0
2015-01-09 15:00:00,65.72,65.76,65.66,65.74,12000.0,64.5875,64.6268,64.5285,64.6071,12000.0
2015-01-09 15:05:00,65.69,65.75,65.66,65.73,22500.0,64.558,64.6169,64.5285,64.5973,22500.0
2015-01-09 15:10:00,65.74,65.85,65.71,65.81,17700.0,64.6071,64.7152,64.5776,64.6759,17700.0
2015-01-09 15:15:00,65.85,65.85,65.71,65.73,22800.0,64.7152,64.7152,64.5776,64.5973,22800.0
2015-01-09 15:20:00,65.78,65.81,65.7,65.7,9000.0,64.6464,64.6759,64.5678,64.5678,9000.0
2015-01-09 15:25:00,65.69,65.73,65.52,65.55,15300.0,64.558,64.5973,64.3909,64.4204,15300.0
2015-01-09 15:30:00,65.54,65.56,65.5,65.53,7800.0,64.4106,64.4302,64.3712,64.4007,7800.0
2015-01-09 15:35:00,65.55,65.62,65.48,65.52,16800.0,64.4204,64.4892,64.3516,64.3909,16800.0
2015-01-09 15:40:00,65.56,65.6,65.52,65.57,13200.0,64.4302,64.4695,64.3909,64.44,13200.0
2015-01-09 15:45:00,65.51,65.59,65.47,65.55,16800.0,64.3811,64.4597,64.3418,64.4204,16800.0
2015-01-09 15:50:00,65.51,65.55,65.43,65.47,12000.0,64.3811,64.4204,64.3025,64.3418,12000.0
2015-01-09 15:55:00,65.42,65.44,65.3,65.33,34800.0,64.2926,64.3123,64.1747,64.2042,34800.0
2015-01-12 09:30:00,66.76,67.16,66.36,66.87,65100.0,65.6095,66.0026,65.2164,65.7176,65100.0
2015-01-12 09:35:00,67.0,67.0,66.66,66.66,42300.0,65.8454,65.8454,65.5113,65.5113,42300.0
2015-01-12 09:40:00,66.66,66.89,66.6,66.89,21600.0,65.5113,65.7373,65.4523,65.7373,21600.0
2015-01-12 09:45:00,66.9,67.08,66.78,66.79,13500.0,65.7471,65.924,65.6292,65.639,13500.0
2015-01-12 09:50:00,66.79,66.92,66.7,66.71,22500.0,65.639,65.7668,65.5506,65.5604,22500.0
2015-01-12 09:55:00,66.67,66.68,66.39,66.4,75600.0,65.5211,65.5309,65.2459,65.2557,75600.0
2015-01-12 10:00:00,66.4,66.4,66.13,66.33,54000.0,65.2557,65.2557,64.9904,65.1869,54000.0
2015-01-12 10:05:00,66.34,66.41,66.25,66.35,60300.0,65.1968,65.2656,65.1083,65.2066,60300.0
2015-01-12 10:10:00,66.28,66.35,65.86,65.86,44100.0,65.1378,65.2066,64.725,64.725,44100.0
2015-01-12 10:15:00,65.86,66.09,65.86,66.05,25800.0,64.725,64.9511,64.725,64.9118,25800.0
2015-01-12 10:20:00,66.05,66.1,65.83,65.84,77400.0,64.9118,64.9609,64.6956,64.7054,77400.0
2015-01-12 10:25:00,65.88,65.88,65.74,65.83,16200.0,64.7447,64.7447,64.6071,64.6956,16200.0
2015-01-12 10:30:00,65.74,65.74,65.57,65.58,84900.0,64.6071,64.6071,64.44,64.4499,84900.0
2015-01-12 10:35:00,65.6,65.72,65.51,65.6,100500.0,64.4695,64.5875,64.3811,64.4695,100500.0
2015-01-12 10:40:00,65.61,65.7,65.53,65.67,53100.0,64.4794,64.5678,64.4007,64.5383,53100.0
2015-01-12 10:45:00,65.69,65.77,65.64,65.77,19200.0,64.558,64.6366,64.5088,64.6366,19200.0
2015-01-12 10:50:00,65.67,65.73,65.59,65.73,17400.0,64.5383,64.5973,64.4597,64.5973,17400.0
2015-01-12 10:55:00,65.72,66.01,65.62,65.95,35100.0,64.5875,64.8725,64.4892,64.8135,35100.0
2015-01-12 11:00:00,65.95,66.02,65.9,65.9,68100.0,64.8135,64.8823,64.7644,64.7644,68100.0
2015-01-12 11:05:00,65.9,65.9,65.79,65.82,16200.0,64.7644,64.7644,64.6563,64.6857,16200.0
2015-01-12 11:10:00,65.83,65.9,65.8,65.8,22200.0,64.6956,64.7644,64.6661,64.6661,22200.0
2015-01-12 11:15:00,65.75,65.82,65.68,65.73,34500.0,64.6169,64.6857,64.5481,64.5973,34500.0
2015-01-12 11:20:00,65.75,65.77,65.59,65.71,16200.0,64.6169,64.6366,64.4597,64.5776,16200.0
2015-01-12 11:25:00,65.68,65.78,65.68,65.76,11100.0,64.5481,64.6464,64.5481,64.6268,11100.0
2015-01-12 11:30:00,65.78,65.83,65.59,65.62,53400.0,64.6464,64.6956,64.4597,64.4892,53400.0
2015-01-12 11:35:00,65.57,65.62,65.5,65.5,33300.0,64.44,64.4892,64.3712,64.3712,33300.0
2015-01-12 11:40:00,65.52,65.62,65.5,65.53,32100.0,64.3909,64.4892,64.3712,64.4007,32100.0
2015-01-12 11:45:00,65.55,65.55,65.42,65.52,43200.0,64.4204,64.4204,64.2926,64.3909,43200.0
2015-01-12 11:50:00,65.53,65.59,65.41,65.52,17700.0,64.4007,64.4597,64.2828,64.3909,17700.0
2015-01-12 11:55:00,65.53,65.73,65.53,65.72,25200.0,64.4007,64.5973,64.4007,64.5875,25200.0
2015-01-12 12:00:00,65.71,65.85,65.71,65.78,11100.0,64.5776,64.7152,64.5776,64.6464,11100.0
2015-01-12 12:05:00,65.74,65.81,65.67,65.78,11700.0,64.6071,64.6759,64.5383,64.6464,11700.0
2015-01-12 12:10:00,65.8,65.8,65.69,65.75,19200.0,64.6661,64.6661,64.558,64.6169,19200.0
2015-01-12 12:15:00,65.7,65.75,65.62,65.68,24000.0,64.5678,64.6169,64.4892,64.5481,24000.0
2015-01-12 12:20:00,65.68,65.83,65.68,65.75,27000.0,64.5481,64.6956,64.5481,64.6169,27000.0
2015-01-12 12:25:00,65.78,65.78,65.66,65.68,61500.0,64.6464,64.6464,64.5285,64.5481,61500.0
2015-01-12 12:30:00,65.68,65.92,65.68,65.92,17700.0,64.5481,64.784,64.5481,64.784,17700.0
2015-01-12 12:35:00,65.97,66.07,65.97,66.03,14700.0,64.8331,64.9314,64.8331,64.8921,14700.0
2015-01-12 12:40:00,65.99,66.02,65.87,65.92,21600.0,64.8528,64.8823,64.7349,64.784,21600.0
2015-01-12 12:45:00,65.99,65.99,65.95,65.95,49200.0,64.8528,64.8528,64.8135,64.8135,49200.0
2015-01-12 12:50:00,65.98,65.99,65.93,65.96,15000.0,64.843,64.8528,64.7938,64.8233,15000.0
2015-01-12 12:55:00,65.98,66.02,65.88,65.98,67500.0,64.843,64.8823,64.7447,64.843,67500.0
2015-01-12 13:00:00,66.0,66.05,65.96,65.98,10800.0,64.8626,64.9118,64.8233,64.843,10800.0
2015-01-12 13:05:00,66.01,66.02,65.9,65.9,2400.0,64.8725,64.8823,64.7644,64.7644,2400.0
2015-01-12 13:10:00,65.9,66.04,65.9,66.04,3300.0,64.7644,64.9019,64.7644,64.9019,3300.0
2015-01-12 13:15:00,66.02,66.05,65.99,65.99,6900.0,64.8823,64.9118,64.8528,64.8528,6900.0
2015-01-12 13:20:00,65.95,66.01,65.9,65.95,25800.0,64.8135,64.8725,64.7644,64.8135,25800.0
2015-01-12 13:25:00,65.9,65.91,65.7,65.7,89100.0,64.7644,64.7742,64.5678,64.5678,89100.0
2015-01-12 13:30:00,65.74,65.94,65.74,65.94,3600.0,64.6071,64.8037,64.6071,64.8037,3600.0
2015-01-12 13:35:00,65.9,66.03,65.9,66.03,4200.0,64.7644,64.8921,64.7644,64.8921,4200.0
2015-01-12 13:40:00,65.97,66.0,65.96,65.99,18900.0,64.8331,64.8626,64.8233,64.8528,18900.0
2015-01-12 13:45:00,66.03,66.28,66.01,66.28,34800.0,64.8921,65.1378,64.8725,65.1378,34800.0
2015-01-12 13:50:00,66.31,66.33,66.31,66.33,9000.0,65.1673,65.1869,65.1673,65.1869,9000.0
2015-01-12 13:55:00,66.34,66.38,66.31,66.34,10200.0,65.1968,65.2361,65.1673,65.1968,10200.0
2015-01-12 14:00:00,66.36,66.42,66.31,66.34,66000.0,65.2164,65.2754,65.1673,65.1968,66000.0
2015-01-12 14:05:00,66.3,66.3,66.19,66.26,15300.0,65.1575,65.1575,65.0494,65.1182,15300.0
2015-01-12 14:10:00,66.26,66.3,66.26,66.3,3000.0,65.1182,65.1575,65.1182,65.1575,3000.0
2015-01-12 14:15:00,66.26,66.34,66.24,66.27,26100.0,65.1182,65.1968,65.0985,65.128,26100.0
2015-01-12 14:20:00,66.22,66.25,66.17,66.25,10200.0,65.0788,65.1083,65.0297,65.1083,10200.0
2015-01-12 14:25:00,66.22,66.25,66.19,66.19,3300.0,65.0788,65.1083,65.0494,65.0494,3300.0
2015-01-12 14:30:00,66.24,66.24,66.17,66.17,6900.0,65.0985,65.0985,65.0297,65.0297,6900.0
2015-01-12 14:35:00,66.17,66.18,66.1,66.11,10800.0,65.0297,65.0395,64.9609,64.9707,10800.0
2015-01-12 14:40:00,66.13,66.23,66.12,66.13,12900.0,64.9904,65.0887,64.9806,64.9904,12900.0
2015-01-12 14:45:00,66.11,66.14,66.11,66.13,6000.0,64.9707,65.0002,64.9707,64.9904,6000.0
2015-01-12 14:50:00,66.18,66.18,66.01,66.02,123000.0,65.0395,65.0395,64.8725,64.8823,123000.0
2015-01-12 14:55:00,65.96,66.05,65.93,66.04,44400.0,64.8233,64.9118,64.7938,64.9019,44400.0
2015-01-12 15:00:00,66.07,66.11,66.05,66.08,3000.0,64.9314,64.9707,64.9118,64.9413,3000.0
2015-01-12 15:05:00,66.08,66.08,65.98,65.99,4500.0,64.9413,64.9413,64.843,64.8528,4500.0
2015-01-12 15:10:00,65.92,66.05,65.92,66.02,7800.0,64.784,64.9118,64.784,64.8823,7800.0
2015-01-12 15:15:00,66.01,66.09,65.96,66.04,12600.0,64.8725,64.9511,64.8233,64.9019,12600.0
2015-01-12 15:20:00,66.04,66.08,65.93,65.93,19200.0,64.9019,64.9413,64.7938,64.7938,19200.0
2015-01-12 15:25:00,65.94,65.99,65.88,65.95,68400.0,64.8037,64.8528,64.7447,64.8135,68400.0
2015-01-12 15:30:00,66.01,66.01,65.75,65.75,18900.0,64.8725,64.8725,64.6169,64.6169,18900.0
2015-01-12 15:35:00,65.71,65.85,65.67,65.82,33300.0,64.5776,64.7152,64.5383,64.6857,33300.0
2015-01-12 15:40:00,65.85,65.95,65.83,65.94,8700.0,64.7152,64.8135,64.6956,64.8037,8700.0
2015-01-12 15:45:00,65.91,66.0,65.9,65.99,32400.0,64.7742,64.8626,64.7644,64.8528,32400.0
2015-01-12 15:50:00,66.04,66.08,65.95,65.98,15900.0,64.9019,64.9413,64.8135,64.843,15900.0
2015-01-12 15:55:00,66.0,66.0,65.91,65.96,63900.0,64.8626,64.8626,64.7742,64.8233,63900.0
2015-01-13 09:30:00,66.84,67.08,66.61,66.67,73200.0,65.6882,65.924,65.4621,65.5211,73200.0
2015-01-13 09:35:00,66.69,66.83,66.58,66.65,14700.0,65.5407,65.6783,65.4326,65.5014,14700.0
2015-01-13 09:40:00,66.73,66.9,66.44,66.5,18000.0,65.5801,65.7471,65.2951,65.354,18000.0
2015-01-13 09:45:00,66.49,66.53,66.28,66.39,21600.0,65.3442,65.3835,65.1378,65.2459,21600.0
2015-01-13 09:50:00,66.33,66.67,66.33,66.67,22800.0,65.1869,65.5211,65.1869,65.5211,22800.0
2015-01-13 09:55:00,66.67,66.89,66.63,66.87,28800.0,65.5211,65.7373,65.4818,65.7176,28800.0
2015-01-13 10:00:00,66.93,66.94,66.77,66.91,20100.0,65.7766,65.7864,65.6194,65.757,20100.0
2015-01-13 10:05:00,66.9,67.04,66.86,67.04,20700.0,65.7471,65.8847,65.7078,65.8847,20700.0
2015-01-13 10:10:00,67.06,67.08,66.97,66.97,19200.0,65.9044,65.924,65.8159,65.8159,19200.0
2015-01-13 10:15:00,66.96,67.12,66.93,67.05,27300.0,65.8061,65.9633,65.7766,65.8945,27300.0
2015-01-13 10:20:00,67.04,67.19,66.99,67.07,9300.0,65.8847,66.0321,65.8356,65.9142,9300.0
2015-01-13 10:25:00,67.11,67.2,67.07,67.16,33000.0,65.9535,66.042,65.9142,66.0026,33000.0
2015-01-13 10:30:00,67.14,67.24,67.1,67.24,17400.0,65.983,66.0813,65.9437,66.0813,17400.0
2015-01-13 10:35:00,67.2,67.2,67.02,67.02,15000.0,66.042,66.042,65.8651,65.8651,15000.0
2015-01-13 10:40:00,67.01,67.02,66.88,66.88,1800.0,65.8552,65.8651,65.7275,65.7275,1800.0
2015-01-13 10:45:00,66.77,66.85,66.69,66.84,13200.0,65.6194,65.698,65.5407,65.6882,13200.0
2015-01-13 10:50:00,66.89,67.01,66.86,66.96,5700.0,65.7373,65.8552,65.7078,65.8061,5700.0
2015-01-13 10:55:00,66.9,66.93,66.77,66.88,45000.0,65.7471,65.7766,65.6194,65.7275,45000.0
2015-01-13 11:00:00,66.89,66.97,66.8,66.95,11700.0,65.7373,65.8159,65.6488,65.7963,11700.0
2015-01-13 11:05:00,66.93,67.02,66.91,66.98,21900.0,65.7766,65.8651,65.757,65.8257,21900.0
2015-01-13 11:10:00,66.95,67.02,66.95,67.02,3600.0,65.7963,65.8651,65.7963,65.8651,3600.0
2015-01-13 11:15:00,67.06,67.06,67.0,67.05,2700.0,65.9044,65.9044,65.8454,65.8945,2700.0
2015-01-13 11:20:00,66.99,67.02,66.87,67.02,5100.0,65.8356,65.8651,65.7176,65.8651,5100.0
2015-01-13 11:25:00,66.95,67.07,66.95,67.07,3600.0,65.7963,65.9142,65.7963,65.9142,3600.0
2015-01-13 11:30:00,67.04,67.11,67.0,67.09,7500.0,65.8847,65.9535,65.8454,65.9338,7500.0
2015-01-13 11:35:00,67.04,67.13,67.02,67.08,5400.0,65.8847,65.9732,65.8651,65.924,5400.0
2015-01-13 11:40:00,67.06,67.15,67.02,67.15,3900.0,65.9044,65.9928,65.8651,65.9928,3900.0
2015-01-13 11:45:00,67.15,67.17,67.1,67.11,13800.0,65.9928,66.0125,65.9437,65.9535,13800.0
2015-01-13 11:50:00,67.12,67.12,66.96,66.96,33300.0,65.9633,65.9633,65.8061,65.8061,33300.0
2015-01-13 11:55:00,66.99,67.04,66.95,66.98,51000.0,65.8356,65.8847,65.7963,65.8257,51000.0
2015-01-13 12:00:00,66.98,67.02,66.9,66.93,41100.0,65.8257,65.8651,65.7471,65.7766,41100.0
2015-01-13 12:05:00,66.92,66.94,66.9,66.9,10800.0,65.7668,65.7864,65.7471,65.7471,10800.0
2015-01-13 12:10:00,66.88,66.88,66.8,66.85,4200.0,65.7275,65.7275,65.6488,65.698,4200.0
2015-01-13 12:15:00,66.82,66.82,66.64,66.64,13200.0,65.6685,65.6685,65.4916,65.4916,13200.0
2015-01-13 12:20:00,66.64,66.64,66.48,66.54,4800.0,65.4916,65.4916,65.3344,65.3933,4800.0
2015-01-13 12:25:00,66.55,66.57,66.48,66.51,18900.0,65.4032,65.4228,65.3344,65.3638,18900.0
2015-01-13 12:30:00,66.54,66.54,66.43,66.5,21900.0,65.3933,65.3933,65.2852,65.354,21900.0
2015-01-13 12:35:00,66.5,66.53,66.4,66.51,41100.0,65.354,65.3835,65.2557,65.3638,41100.0
2015-01-13 12:40:00,66.46,66.56,66.45,66.54,39600.0,65.3147,65.413,65.3049,65.3933,39600.0
2015-01-13 12:45:00,66.52,66.68,66.5,66.65,53100.0,65.3737,65.5309,65.354,65.5014,53100.0
2015-01-13 12:50:00,66.62,66.69,66.62,66.67,9900.0,65.4719,65.5407,65.4719,65.5211,9900.0
2015-01-13 12:55:00,66.67,66.69,66.6,66.67,10200.0,65.5211,65.5407,65.4523,65.5211,10200.0
2015-01-13 13:00:00,66.67,66.73,66.66,66.72,20100.0,65.5211,65.5801,65.5113,65.5702,20100.0
2015-01-13 13:05:00,66.71,66.86,66.7,66.76,21300.0,65.5604,65.7078,65.5506,65.6095,21300.0
2015-01-13 13:10:00,66.82,66.85,66.72,66.72,6300.0,65.6685,65.698,65.5702,65.5702,6300.0
2015-01-13 13:15:00,66.77,66.77,66.61,66.61,11100.0,65.6194,65.6194,65.4621,65.4621,11100.0
2015-01-13 13:20:00,66.57,66.6,66.38,66.47,18000.0,65.4228,65.4523,65.2361,65.3245,18000.0
2015-01-13 13:25:00,66.5,66.54,66.37,66.42,19800.0,65.354,65.3933,65.2263,65.2754,19800.0
2015-01-13 13:30:00,66.39,66.46,65.99,66.03,144600.0,65.2459,65.3147,64.8528,64.8921,144600.0
2015-01-13 13:35:00,66.06,66.07,65.94,65.94,63600.0,64.9216,64.9314,64.8037,64.8037,63600.0
2015-01-13 13:40:00,66.0,66.03,65.85,65.94,32700.0,64.8626,64.8921,64.7152,64.8037,32700.0
2015-01-13 13:45:00,65.92,65.92,65.64,65.75,123600.0,64.784,64.784,64.5088,64.6169,123600.0
2015-01-13 13:50:00,65.67,65.67,64.94,64.96,95700.0,64.5383,64.5383,63.8209,63.8406,95700.0
2015-01-13 13:55:00,64.95,65.22,64.91,65.03,108000.0,63.8307,64.0961,63.7914,63.9093,108000.0
2015-01-13 14:00:00,64.97,65.0,64.85,64.89,53700.0,63.8504,63.8799,63.7325,63.7718,53700.0
2015-01-13 14:05:00,64.88,65.0,64.68,64.71,21300.0,63.7619,63.8799,63.5654,63.5949,21300.0
2015-01-13 14:10:00,64.8,64.83,64.51,64.68,35700.0,63.6833,63.7128,63.3983,63.5654,35700.0
2015-01-13 14:15:00,64.67,64.76,64.61,64.76,83400.0,63.5556,63.644,63.4966,63.644,83400.0
2015-01-13 14:20:00,64.76,64.86,64.72,64.72,39600.0,63.644,63.7423,63.6047,63.6047,39600.0
2015-01-13 14:25:00,64.74,65.03,64.73,65.03,11400.0,63.6243,63.9093,63.6145,63.9093,11400.0
2015-01-13 14:30:00,65.05,65.33,65.05,65.33,22800.0,63.929,64.2042,63.929,64.2042,22800.0
2015-01-13 14:35:00,65.33,65.52,65.3,65.43,18000.0,64.2042,64.3909,64.1747,64.3025,18000.0
2015-01-13 14:40:00,65.49,65.49,65.3,65.35,10800.0,64.3614,64.3614,64.1747,64.2238,10800.0
2015-01-13 14:45:00,65.36,65.38,65.15,65.15,57600.0,64.2337,64.2533,64.0273,64.0273,57600.0
2015-01-13 14:50:00,65.16,65.34,65.14,65.2,29100.0,64.0371,64.214,64.0175,64.0764,29100.0
2015-01-13 14:55:00,65.17,65.17,64.87,64.87,25200.0,64.0469,64.0469,63.7521,63.7521,25200.0
2015-01-13 15:00:00,64.91,64.98,64.83,64.98,16200.0,63.7914,63.8602,63.7128,63.8602,16200.0
2015-01-13 15:05:00,64.93,64.94,64.8,64.84,15600.0,63.8111,63.8209,63.6833,63.7226,15600.0
2015-01-13 15:10:00,64.84,65.05,64.78,65.05,24000.0,63.7226,63.929,63.6637,63.929,24000.0
2015-01-13 15:15:00,65.02,65.08,64.99,65.0,12600.0,63.8995,63.9585,63.87,63.8799,12600.0
2015-01-13 15:20:00,64.97,65.08,64.92,65.03,13500.0,63.8504,63.9585,63.8012,63.9093,13500.0
2015-01-13 15:25:00,65.03,65.09,64.88,64.88,16200.0,63.9093,63.9683,63.7619,63.7619,16200.0
2015-01-13 15:30:00,64.92,65.13,64.91,65.1,14400.0,63.8012,64.0076,63.7914,63.9781,14400.0
2015-01-13 15:35:00,65.16,65.41,65.15,65.38,36900.0,64.0371,64.2828,64.0273,64.2533,36900.0
2015-01-13 15:40:00,65.42,65.43,65.28,65.33,23700.0,64.2926,64.3025,64.155,64.2042,23700.0
2015-01-13 15:45:00,65.3,65.32,65.15,65.21,16500.0,64.1747,64.1944,64.0273,64.0862,16500.0
2015-01-13 15:50:00,65.18,65.3,65.11,65.24,43200.0,64.0568,64.1747,63.988,64.1157,43200.0
2015-01-13 15:55:00,65.21,65.49,65.16,65.49,71400.0,64.0862,64.3614,64.0371,64.3614,71400.0
2015-01-14 09:30:00,64.94,65.07,64.61,64.83,54000.0,63.8209,63.9487,63.4966,63.7128,54000.0
2015-01-14 09:35:00,65.06,65.62,65.06,65.36,22500.0,63.9388,64.4892,63.9388,64.2337,22500.0
2015-01-14 09:40:00,65.42,65.85,65.42,65.73,68100.0,64.2926,64.7152,64.2926,64.5973,68100.0
2015-01-14 09:45:00,65.82,65.82,65.45,65.46,11100.0,64.6857,64.6857,64.3221,64.3319,11100.0
2015-01-14 09:50:00,65.44,65.66,65.44,65.62,4200.0,64.3123,64.5285,64.3123,64.4892,4200.0
2015-01-14 09:55:00,65.62,65.69,65.54,65.69,12000.0,64.4892,64.558,64.4106,64.558,12000.0
2015-01-14 10:00:00,65.69,65.93,65.62,65.86,45000.0,64.558,64.7938,64.4892,64.725,45000.0
2015-01-14 10:05:00,65.79,66.13,65.79,66.13,43500.0,64.6563,64.9904,64.6563,64.9904,43500.0
2015-01-14 10:10:00,66.17,66.25,66.11,66.14,33900.0,65.0297,65.1083,64.9707,65.0002,33900.0
2015-01-14 10:15:00,66.17,66.23,66.14,66.17,24000.0,65.0297,65.0887,65.0002,65.0297,24000.0
2015-01-14 10:20:00,66.12,66.26,66.05,66.17,20700.0,64.9806,65.1182,64.9118,65.0297,20700.0
2015-01-14 10:25:00,66.07,66.13,66.04,66.12,6600.0,64.9314,64.9904,64.9019,64.9806,6600.0
2015-01-14 10:30:00,66.12,66.12,65.92,66.06,21300.0,64.9806,64.9806,64.784,64.9216,21300.0
2015-01-14 10:35:00,65.99,65.99,65.86,65.86,14700.0,64.8528,64.8528,64.725,64.725,14700.0
2015-01-14 10:40:00,65.9,66.2,65.9,66.2,5400.0,64.7644,65.0592,64.7644,65.0592,5400.0
2015-01-14 10:45:00,66.24,66.29,66.09,66.09,16500.0,65.0985,65.1476,64.9511,64.9511,16500.0
2015-01-14 10:50:00,66.11,66.24,66.11,66.17,5700.0,64.9707,65.0985,64.9707,65.0297,5700.0
2015-01-14 10:55:00,66.2,66.27,66.12,66.27,3900.0,65.0592,65.128,64.9806,65.128,3900.0
2015-01-14 11:00:00,66.33,66.33,66.12,66.13,10200.0,65.1869,65.1869,64.9806,64.9904,10200.0
2015-01-14 11:05:00,66.18,66.18,66.02,66.03,7200.0,65.0395,65.0395,64.8823,64.8921,7200.0
2015-01-14 11:10:00,66.14,66.18,66.11,66.11,10200.0,65.0002,65.0395,64.9707,64.9707,10200.0
2015-01-14 11:15:00,66.05,66.12,66.0,66.11,6900.0,64.9118,64.9806,64.8626,64.9707,6900.0
2015-01-14 11:20:00,66.15,66.33,66.15,66.32,15900.0,65.01,65.1869,65.01,65.1771,15900.0
2015-01-14 11:25:00,66.32,66.37,66.21,66.21,8400.0,65.1771,65.2263,65.069,65.069,8400.0
2015-01-14 11:30:00,66.19,66.23,66.03,66.03,7200.0,65.0494,65.0887,64.8921,64.8921,7200.0
2015-01-14 11:35:00,66.05,66.21,66.0,66.18,11400.0,64.9118,65.069,64.8626,65.0395,11400.0
2015-01-14 11:40:00,66.16,66.29,66.16,66.16,5400.0,65.0199,65.1476,65.0199,65.0199,5400.0
2015-01-14 11:45:00,66.13,66.21,66.13,66.19,1800.0,64.9904,65.069,64.9904,65.0494,1800.0
2015-01-14 11:50:00,66.18,66.3,66.02,66.07,9600.0,65.0395,65.1575,64.8823,64.9314,9600.0
2015-01-14 11:55:00,66.08,66.19,66.08,66.15,5100.0,64.9413,65.0494,64.9413,65.01,5100.0
2015-01-14 12:00:00,66.13,66.2,66.12,66.19,10800.0,64.9904,65.0592,64.9806,65.0494,10800.0
2015-01-14 12:05:00,66.17,66.17,66.09,66.12,9000.0,65.0297,65.0297,64.9511,64.9806,9000.0
2015-01-14 12:10:00,66.12,66.12,65.89,65.99,22200.0,64.9806,64.9806,64.7545,64.8528,22200.0
2015-01-14 12:15:00,65.92,66.02,65.9,65.98,12000.0,64.784,64.8823,64.7644,64.843,12000.0
2015-01-14 12:20:00,65.92,66.16,65.92,66.13,14700.0,64.784,65.0199,64.784,64.9904,14700.0
2015-01-14 12:25:00,66.16,66.24,66.11,66.19,6000.0,65.0199,65.0985,64.9707,65.0494,6000.0
2015-01-14 12:30:00,66.21,66.27,66.14,66.27,7200.0,65.069,65.128,65.0002,65.128,7200.0
2015-01-14 12:35:00,66.31,66.33,66.21,66.27,5100.0,65.1673,65.1869,65.069,65.128,5100.0
2015-01-14 12:40:00,66.31,66.38,66.28,66.33,13800.0,65.1673,65.2361,65.1378,65.1869,13800.0
2015-01-14 12:45:00,66.32,66.4,66.23,66.37,14700.0,65.1771,65.2557,65.0887,65.2263,14700.0
2015-01-14 12:50:00,66.37,66.37,66.28,66.34,68700.0,65.2263,65.2263,65.1378,65.1968,68700.0
2015-01-14 12:55:00,66.4,66.51,66.4,66.51,4800.0,65.2557,65.3638,65.2557,65.3638,4800.0
2015-01-14 13:00:00,66.55,66.55,66.47,66.52,10200.0,65.4032,65.4032,65.3245,65.3737,10200.0
2015-01-14 13:05:00,66.46,66.56,66.43,66.56,98700.0,65.3147,65.413,65.2852,65.413,98700.0
2015-01-14 13:10:00,66.57,66.58,66.47,66.5,66600.0,65.4228,65.4326,65.3245,65.354,66600.0
2015-01-14 13:15:00,66.5,66.57,66.45,66.57,21000.0,65.354,65.4228,65.3049,65.4228,21000.0
2015-01-14 13:20:00,66.52,66.53,66.44,66.44,11100.0,65.3737,65.3835,65.2951,65.2951,11100.0
2015-01-14 13:25:00,66.44,66.6,66.39,66.56,10200.0,65.2951,65.4523,65.2459,65.413,10200.0
2015-01-14 13:30:00,66.56,66.61,66.49,66.49,10200.0,65.413,65.4621,65.3442,65.3442,10200.0
2015-01-14 13:35:00,66.51,66.54,66.33,66.33,17100.0,65.3638,65.3933,65.1869,65.1869,17100.0
2015-01-14 13:40:00,66.19,66.23,66.14,66.14,11400.0,65.0494,65.0887,65.0002,65.0002,11400.0
2015-01-14 13:45:00,66.15,66.26,66.08,66.25,11400.0,65.01,65.1182,64.9413,65.1083,11400.0
2015-01-14 13:50:00,66.25,66.25,66.09,66.1,12300.0,65.1083,65.1083,64.9511,64.9609,12300.0
2015-01-14 13:55:00,66.1,66.16,66.08,66.16,3600.0,64.9609,65.0199,64.9413,65.0199,3600.0
2015-01-14 14:00:00,66.14,66.31,66.13,66.27,17100.0,65.0002,65.1673,64.9904,65.128,17100.0
2015-01-14 14:05:00,66.26,66.3,66.11,66.11,35700.0,65.1182,65.1575,64.9707,64.9707,35700.0
2015-01-14 14:10:00,66.11,66.3,66.11,66.29,21300.0,64.9707,65.1575,64.9707,65.1476,21300.0
2015-01-14 14:15:00,66.32,66.42,66.3,66.39,11400.0,65.1771,65.2754,65.1575,65.2459,11400.0
2015-01-14 14:20:00,66.39,66.46,66.34,66.37,18000.0,65.2459,65.3147,65.1968,65.2263,18000.0
2015-01-14 14:25:00,66.43,66.53,66.43,66.52,11100.0,65.2852,65.3835,65.2852,65.3737,11100.0
2015-01-14 14:30:00,66.57,66.63,66.52,66.52,27600.0,65.4228,65.4818,65.3737,65.3737,27600.0
2015-01-14 14:35:00,66.49,66.5,66.39,66.43,5400.0,65.3442,65.354,65.2459,65.2852,5400.0
2015-01-14 14:40:00,66.44,66.49,66.34,66.4,12600.0,65.2951,65.3442,65.1968,65.2557,12600.0
2015-01-14 14:45:00,66.4,66.4,66.29,66.38,2100.0,65.2557,65.2557,65.1476,65.2361,2100.0
2015-01-14 14:50:00,66.31,66.31,66.24,66.24,3300.0,65.1673,65.1673,65.0985,65.0985,3300.0
2015-01-14 14:55:00,66.25,66.32,66.24,66.28,3300.0,65.1083,65.1771,65.0985,65.1378,3300.0
2015-01-14 15:00:00,66.3,66.47,66.3,66.41,7800.0,65.1575,65.3245,65.1575,65.2656,7800.0
2015-01-14 15:05:00,66.41,66.47,66.36,66.37,8100.0,65.2656,65.3245,65.2164,65.2263,8100.0
2015-01-14 15:10:00,66.34,66.36,66.31,66.36,3300.0,65.1968,65.2164,65.1673,65.2164,3300.0
2015-01-14 15:15:00,66.36,66.6,66.36,66.6,6600.0,65.2164,65.4523,65.2164,65.4523,6600.0
2015-01-14 15:20:00,66.54,66.63,66.5,66.58,7200.0,65.3933,65.4818,65.354,65.4326,7200.0
2015-01-14 15:25:00,66.54,66.6,66.4,66.55,25200.0,65.3933,65.4523,65.2557,65.4032,25200.0
2015-01-14 15:30:00,66.6,66.6,66.29,66.3,17400.0,65.4523,65.4523,65.1476,65.1575,17400.0
2015-01-14 15:35:00,66.28,66.45,66.28,66.36,11100.0,65.1378,65.3049,65.1378,65.2164,11100.0
2015-01-14 15:40:00,66.43,66.49,66.41,66.45,12900.0,65.2852,65.3442,65.2656,65.3049,12900.0
2015-01-14 15:45:00,66.38,66.51,66.38,66.51,19800.0,65.2361,65.3638,65.2361,65.3638,19800.0
2015-01-14 15:50:00,66.5,66.56,66.46,66.47,11700.0,65.354,65.413,65.3147,65.3245,11700.0
2015-01-14 15:55:00,66.48,66.51,66.43,66.47,50700.0,65.3344,65.3638,65.2852,65.3245,50700.0
2015-01-15 09:30:00,66.7,66.78,66.34,66.69,48900.0,65.5506,65.6292,65.1968,65.5407,48900.0
2015-01-15 09:35:00,66.67,66.68,66.0,66.05,57300.0,65.5211,65.5309,64.8626,64.9118,57300.0
2015-01-15 09:40:00,66.05,66.09,65.78,65.78,17400.0,64.9118,64.9511,64.6464,64.6464,17400.0
2015-01-15 09:45:00,65.73,65.98,65.58,65.65,25500.0,64.5973,64.843,64.4499,64.5187,25500.0
2015-01-15 09:50:00,65.65,65.72,65.44,65.63,30600.0,64.5187,64.5875,64.3123,64.499,30600.0
2015-01-15 09:55:00,65.59,65.59,65.36,65.46,19200.0,64.4597,64.4597,64.2337,64.3319,19200.0
2015-01-15 10:00:00,65.33,65.37,65.12,65.16,74400.0,64.2042,64.2435,63.9978,64.0371,74400.0
2015-01-15 10:05:00,65.19,65.43,65.15,65.39,32400.0,64.0666,64.3025,64.0273,64.2631,32400.0
2015-01-15 10:10:00,65.38,65.45,65.22,65.35,8400.0,64.2533,64.3221,64.0961,64.2238,8400.0
2015-01-15 10:15:00,65.4,65.6,65.39,65.53,9300.0,64.273,64.4695,64.2631,64.4007,9300.0
2015-01-15 10:20:00,65.54,65.6,65.46,65.59,9000.0,64.4106,64.4695,64.3319,64.4597,9000.0
2015-01-15 10:25:00,65.64,65.72,65.53,65.68,5400.0,64.5088,64.5875,64.4007,64.5481,5400.0
2015-01-15 10:30:00,65.75,65.92,65.75,65.83,40500.0,64.6169,64.784,64.6169,64.6956,40500.0
2015-01-15 10:35:00,65.87,65.89,65.52,65.52,25200.0,64.7349,64.7545,64.3909,64.3909,25200.0
2015-01-15 10:40:00,65.58,65.74,65.57,65.71,291600.0,64.4499,64.6071,64.44,64.5776,291600.0
2015-01-15 10:45:00,65.74,65.77,65.65,65.72,49800.0,64.6071,64.6366,64.5187,64.5875,49800.0
2015-01-15 10:50:00,65.78,65.96,65.76,65.96,96900.0,64.6464,64.8233,64.6268,64.8233,96900.0
2015-01-15 10:55:00,65.92,65.92,65.63,65.65,14400.0,64.784,64.784,64.499,64.5187,14400.0
2015-01-15 11:00:00,65.7,65.79,65.59,65.63,10800.0,64.5678,64.6563,64.4597,64.499,10800.0
2015-01-15 11:05:00,65.59,65.59,65.49,65.55,9000.0,64.4597,64.4597,64.3614,64.4204,9000.0
2015-01-15 11:10:00,65.64,65.78,65.64,65.78,4500.0,64.5088,64.6464,64.5088,64.6464,4500.0
2015-01-15 11:15:00,65.77,65.87,65.67,65.67,9000.0,64.6366,64.7349,64.5383,64.5383,9000.0
2015-01-15 11:20:00,65.62,65.71,65.58,65.58,14700.0,64.4892,64.5776,64.4499,64.4499,14700.0
2015-01-15 11:25:00,65.58,65.63,65.42,65.49,7500.0,64.4499,64.499,64.2926,64.3614,7500.0
2015-01-15 11:30:00,65.45,65.55,65.45,65.53,32400.0,64.3221,64.4204,64.3221,64.4007,32400.0
2015-01-15 11:35:00,65.44,65.5,65.35,65.35,45300.0,64.3123,64.3712,64.2238,64.2238,45300.0
2015-01-15 11:40:00,65.37,65.44,65.28,65.44,7800.0,64.2435,64.3123,64.155,64.3123,7800.0
2015-01-15 11:45:00,65.34,65.43,65.27,65.27,78300.0,64.214,64.3025,64.1452,64.1452,78300.0
2015-01-15 11:50:00,65.21,65.35,65.14,65.32,15300.0,64.0862,64.2238,64.0175,64.1944,15300.0
2015-01-15 11:55:00,65.32,65.32,65.19,65.22,32400.0,64.1944,64.1944,64.0666,64.0961,32400.0
2015-01-15 12:00:00,65.27,65.39,65.24,65.29,41100.0,64.1452,64.2631,64.1157,64.1649,41100.0
2015-01-15 12:05:00,65.26,65.35,65.25,65.33,28800.0,64.1354,64.2238,64.1256,64.2042,28800.0
2015-01-15 12:10:00,65.33,65.47,65.25,65.25,36300.0,64.2042,64.3418,64.1256,64.1256,36300.0
2015-01-15 12:15:00,65.23,65.25,65.08,65.14,18300.0,64.1059,64.1256,63.9585,64.0175,18300.0
2015-01-15 12:20:00,65.1,65.18,65.04,65.11,33600.0,63.9781,64.0568,63.9192,63.988,33600.0
2015-01-15 12:25:00,65.11,65.22,65.1,65.15,39000.0,63.988,64.0961,63.9781,64.0273,39000.0
2015-01-15 12:30:00,65.14,65.14,64.9,64.98,28500.0,64.0175,64.0175,63.7816,63.8602,28500.0
2015-01-15 12:35:00,64.91,64.91,64.62,64.67,60000.0,63.7914,63.7914,63.5064,63.5556,60000.0
2015-01-15 12:40:00,64.62,64.67,64.25,64.25,71100.0,63.5064,63.5556,63.1428,63.1428,71100.0
2015-01-15 12:45:00,64.28,64.28,64.11,64.24,53100.0,63.1723,63.1723,63.0052,63.133,53100.0
2015-01-15 12:50:00,64.23,64.49,64.19,64.49,99600.0,63.1231,63.3787,63.0838,63.3787,99600.0
2015-01-15 12:55:00,64.48,64.48,64.3,64.32,30000.0,63.3688,63.3688,63.1919,63.2116,30000.0
2015-01-15 13:00:00,64.32,64.39,64.27,64.39,43500.0,63.2116,63.2804,63.1624,63.2804,43500.0
2015-01-15 13:05:00,64.41,64.48,64.27,64.36,78000.0,63.3,63.3688,63.1624,63.2509,78000.0
2015-01-15 13:10:00,64.38,64.43,64.26,64.36,16500.0,63.2706,63.3197,63.1526,63.2509,16500.0
2015-01-15 13:15:00,64.39,64.43,64.27,64.4,120600.0,63.2804,63.3197,63.1624,63.2902,120600.0
2015-01-15 13:20:00,64.34,64.42,64.33,64.39,55800.0,63.2312,63.3099,63.2214,63.2804,55800.0
2015-01-15 13:25:00,64.38,64.44,64.17,64.2,43500.0,63.2706,63.3295,63.0642,63.0937,43500.0
2015-01-15 13:30:00,64.15,64.42,64.15,64.38,53700.0,63.0445,63.3099,63.0445,63.2706,53700.0
2015-01-15 13:35:00,64.37,64.41,64.23,64.23,12900.0,63.2607,63.3,63.1231,63.1231,12900.0
2015-01-15 13:40:00,64.27,64.33,64.23,64.3,26400.0,63.1624,63.2214,63.1231,63.1919,26400.0
2015-01-15 13:45:00,64.28,64.38,64.28,64.38,23400.0,63.1723,63.2706,63.1723,63.2706,23400.0
2015-01-15 13:50:00,64.34,64.47,64.34,64.46,18600.0,63.2312,63.359,63.2312,63.3492,18600.0
2015-01-15 13:55:00,64.37,64.43,64.2,64.2,8400.0,63.2607,63.3197,63.0937,63.0937,8400.0
2015-01-15 14:00:00,64.25,64.29,64.15,64.2,17700.0,63.1428,63.1821,63.0445,63.0937,17700.0
2015-01-15 14:05:00,64.15,64.22,64.14,64.21,29400.0,63.0445,63.1133,63.0347,63.1035,29400.0
2015-01-15 14:10:00,64.21,64.26,64.17,64.26,30000.0,63.1035,63.1526,63.0642,63.1526,30000.0
2015-01-15 14:15:00,64.26,64.38,64.26,64.38,18900.0,63.1526,63.2706,63.1526,63.2706,18900.0
2015-01-15 14:20:00,64.33,64.33,64.27,64.28,3900.0,63.2214,63.2214,63.1624,63.1723,3900.0
2015-01-15 14:25:00,64.23,64.28,64.21,64.21,10800.0,63.1231,63.1723,63.1035,63.1035,10800.0
2015-01-15 14:30:00,64.2,64.3,64.12,64.3,25200.0,63.0937,63.1919,63.015,63.1919,25200.0
2015-01-15 14:35:00,64.31,64.35,64.24,64.32,22200.0,63.2018,63.2411,63.133,63.2116,22200.0
2015-01-15 14:40:00,64.32,64.36,64.28,64.34,12300.0,63.2116,63.2509,63.1723,63.2312,12300.0
2015-01-15 14:45:00,64.29,64.35,64.25,64.28,11100.0,63.1821,63.2411,63.1428,63.1723,11100.0
2015-01-15 14:50:00,64.27,64.32,64.16,64.16,12900.0,63.1624,63.2116,63.0543,63.0543,12900.0
2015-01-15 14:55:00,64.14,64.3,64.11,64.25,21000.0,63.0347,63.1919,63.0052,63.1428,21000.0
2015-01-15 15:00:00,64.27,64.32,64.23,64.29,15000.0,63.1624,63.2116,63.1231,63.1821,15000.0
2015-01-15 15:05:00,64.29,64.3,64.18,64.29,35100.0,63.1821,63.1919,63.074,63.1821,35100.0
2015-01-15 15:10:00,64.26,64.26,64.16,64.16,23100.0,63.1526,63.1526,63.0543,63.0543,23100.0
2015-01-15 15:15:00,64.18,64.19,64.06,64.14,54000.0,63.074,63.0838,62.9561,63.0347,54000.0
2015-01-15 15:20:00,64.08,64.1,64.02,64.04,19200.0,62.9757,62.9954,62.9168,62.9364,19200.0
2015-01-15 15:25:00,64.1,64.18,64.1,64.18,22500.0,62.9954,63.074,62.9954,63.074,22500.0
2015-01-15 15:30:00,64.13,64.18,64.05,64.18,32400.0,63.0249,63.074,62.9462,63.074,32400.0
2015-01-15 15:35:00,64.12,64.12,64.0,64.07,36300.0,63.015,63.015,62.8971,62.9659,36300.0
2015-01-15 15:40:00,64.09,64.09,63.93,64.01,32400.0,62.9855,62.9855,62.8283,62.9069,32400.0
2015-01-15 15:45:00,63.99,64.08,63.97,64.0,31500.0,62.8873,62.9757,62.8676,62.8971,31500.0
2015-01-15 15:50:00,64.0,64.04,63.97,64.02,64200.0,62.8971,62.9364,62.8676,62.9168,64200.0
2015-01-15 15:55:00,64.0,64.08,63.98,64.06,123300.0,62.8971,62.9757,62.8774,62.9561,123300.0
2015-01-16 09:30:00,64.1,64.26,63.77,64.16,37800.0,62.9954,63.1526,62.6711,63.0543,37800.0
2015-01-16 09:35:00,64.26,64.65,64.25,64.49,62400.0,63.1526,63.5359,63.1428,63.3787,62400.0
2015-01-16 09:40:00,64.56,64.87,64.55,64.78,33600.0,63.4474,63.7521,63.4376,63.6637,33600.0
2015-01-16 09:45:00,64.63,64.67,64.4,64.56,48900.0,63.5162,63.5556,63.2902,63.4474,48900.0
2015-01-16 09:50:00,64.67,64.91,64.67,64.69,37800.0,63.5556,63.7914,63.5556,63.5752,37800.0
2015-01-16 09:55:00,64.72,64.78,64.57,64.6,27300.0,63.6047,63.6637,63.4573,63.4868,27300.0
2015-01-16 10:00:00,64.63,65.28,64.63,65.28,32100.0,63.5162,64.155,63.5162,64.155,32100.0
2015-01-16 10:05:00,65.28,65.46,65.18,65.18,26700.0,64.155,64.3319,64.0568,64.0568,26700.0
2015-01-16 10:10:00,65.21,65.27,64.75,64.75,21900.0,64.0862,64.1452,63.6342,63.6342,21900.0
2015-01-16 10:15:00,64.75,64.97,64.74,64.92,18600.0,63.6342,63.8504,63.6243,63.8012,18600.0
2015-01-16 10:20:00,64.96,65.06,64.87,65.06,18900.0,63.8406,63.9388,63.7521,63.9388,18900.0
2015-01-16 10:25:00,65.13,65.16,65.01,65.16,14100.0,64.0076,64.0371,63.8897,64.0371,14100.0
2015-01-16 10:30:00,65.14,65.15,64.96,64.97,24900.0,64.0175,64.0273,63.8406,63.8504,24900.0
2015-01-16 10:35:00,64.99,64.99,64.77,64.89,14400.0,63.87,63.87,63.6538,63.7718,14400.0
2015-01-16 10:40:00,64.85,64.94,64.85,64.93,15600.0,63.7325,63.8209,63.7325,63.8111,15600.0
2015-01-16 10:45:00,64.94,65.03,64.76,64.8,9300.0,63.8209,63.9093,63.644,63.6833,9300.0
2015-01-16 10:50:00,64.82,64.83,64.7,64.79,18000.0,63.703,63.7128,63.585,63.6735,18000.0
2015-01-16 10:55:00,64.78,64.95,64.78,64.91,21900.0,63.6637,63.8307,63.6637,63.7914,21900.0
2015-01-16 11:00:00,64.84,64.84,64.72,64.72,16200.0,63.7226,63.7226,63.6047,63.6047,16200.0
2015-01-16 11:05:00,64.74,64.79,64.66,64.76,9000.0,63.6243,63.6735,63.5457,63.644,9000.0
2015-01-16 11:10:00,64.71,64.74,64.67,64.72,2100.0,63.5949,63.6243,63.5556,63.6047,2100.0
2015-01-16 11:15:00,64.8,64.89,64.79,64.84,3000.0,63.6833,63.7718,63.6735,63.7226,3000.0
2015-01-16 11:20:00,64.81,64.87,64.74,64.74,4500.0,63.6931,63.7521,63.6243,63.6243,4500.0
2015-01-16 11:25:00,64.73,64.76,64.67,64.68,6000.0,63.6145,63.644,63.5556,63.5654,6000.0
2015-01-16 11:30:00,64.75,64.85,64.73,64.81,38400.0,63.6342,63.7325,63.6145,63.6931,38400.0
2015-01-16 11:35:00,64.74,64.98,64.74,64.96,3300.0,63.6243,63.8602,63.6243,63.8406,3300.0
2015-01-16 11:40:00,64.98,65.01,64.88,64.94,8400.0,63.8602,63.8897,63.7619,63.8209,8400.0
2015-01-16 11:45:00,64.99,64.99,64.87,64.89,15300.0,63.87,63.87,63.7521,63.7718,15300.0
2015-01-16 11:50:00,64.83,64.89,64.81,64.81,14400.0,63.7128,63.7718,63.6931,63.6931,14400.0
2015-01-16 11:55:00,64.79,64.89,64.79,64.82,3300.0,63.6735,63.7718,63.6735,63.703,3300.0
2015-01-16 12:00:00,64.91,64.91,64.81,64.83,4200.0,63.7914,63.7914,63.6931,63.7128,4200.0
2015-01-16 12:05:00,64.94,64.95,64.86,64.91,5700.0,63.8209,63.8307,63.7423,63.7914,5700.0
2015-01-16 12:10:00,64.87,64.92,64.82,64.87,10500.0,63.7521,63.8012,63.703,63.7521,10500.0
2015-01-16 12:15:00,64.88,64.89,64.81,64.82,3000.0,63.7619,63.7718,63.6931,63.703,3000.0
2015-01-16 12:20:00,64.82,64.89,64.81,64.88,6000.0,63.703,63.7718,63.6931,63.7619,6000.0
2015-01-16 12:25:00,64.87,64.94,64.83,64.94,9900.0,63.7521,63.8209,63.7128,63.8209,9900.0
2015-01-16 12:30:00,64.94,65.0,64.93,64.93,4800.0,63.8209,63.8799,63.8111,63.8111,4800.0
2015-01-16 12:35:00,64.95,65.03,64.93,64.96,8700.0,63.8307,63.9093,63.8111,63.8406,8700.0
2015-01-16 12:40:00,64.97,65.27,64.97,65.27,27300.0,63.8504,64.1452,63.8504,64.1452,27300.0
2015-01-16 12:45:00,65.2,65.33,65.17,65.33,43800.0,64.0764,64.2042,64.0469,64.2042,43800.0
2015-01-16 12:50:00,65.33,65.48,65.33,65.38,40500.0,64.2042,64.3516,64.2042,64.2533,40500.0
2015-01-16 12:55:00,65.38,65.38,65.22,65.29,31800.0,64.2533,64.2533,64.0961,64.1649,31800.0
2015-01-16 13:00:00,65.29,65.29,65.24,65.24,19800.0,64.1649,64.1649,64.1157,64.1157,19800.0
2015-01-16 13:05:00,65.24,65.39,65.24,65.32,45300.0,64.1157,64.2631,64.1157,64.1944,45300.0
2015-01-16 13:10:00,65.34,65.38,65.29,65.38,3600.0,64.214,64.2533,64.1649,64.2533,3600.0
2015-01-16 13:15:00,65.32,65.38,65.22,65.22,6900.0,64.1944,64.2533,64.0961,64.0961,6900.0
2015-01-16 13:20:00,65.25,65.31,65.22,65.31,27900.0,64.1256,64.1845,64.0961,64.1845,27900.0
2015-01-16 13:25:00,65.26,65.26,65.19,65.23,16800.0,64.1354,64.1354,64.0666,64.1059,16800.0
2015-01-16 13:30:00,65.23,65.32,65.23,65.31,4200.0,64.1059,64.1944,64.1059,64.1845,4200.0
2015-01-16 13:35:00,65.33,65.37,65.33,65.35,2400.0,64.2042,64.2435,64.2042,64.2238,2400.0
2015-01-16 13:40:00,65.35,65.4,65.31,65.4,3600.0,64.2238,64.273,64.1845,64.273,3600.0
2015-01-16 13:45:00,65.36,65.4,65.31,65.4,2700.0,64.2337,64.273,64.1845,64.273,2700.0
2015-01-16 13:50:00,65.34,65.39,65.29,65.37,14700.0,64.214,64.2631,64.1649,64.2435,14700.0
2015-01-16 13:55:00,65.4,65.46,65.35,65.42,5700.0,64.273,64.3319,64.2238,64.2926,5700.0
2015-01-16 14:00:00,65.42,65.46,65.39,65.43,11700.0,64.2926,64.3319,64.2631,64.3025,11700.0
2015-01-16 14:05:00,65.45,65.45,65.23,65.23,201000.0,64.3221,64.3221,64.1059,64.1059,201000.0
2015-01-16 14:10:00,65.3,65.33,65.23,65.29,5400.0,64.1747,64.2042,64.1059,64.1649,5400.0
2015-01-16 14:15:00,65.31,65.32,65.26,65.32,2700.0,64.1845,64.1944,64.1354,64.1944,2700.0
2015-01-16 14:20:00,65.29,65.35,65.29,65.35,5100.0,64.1649,64.2238,64.1649,64.2238,5100.0
2015-01-16 14:25:00,65.33,65.37,65.24,65.3,9300.0,64.2042,64.2435,64.1157,64.1747,9300.0
2015-01-16 14:30:00,65.25,65.33,65.23,65.24,4500.0,64.1256,64.2042,64.1059,64.1157,4500.0
2015-01-16 14:35:00,65.28,65.32,65.21,65.32,17700.0,64.155,64.1944,64.0862,64.1944,17700.0
2015-01-16 14:40:00,65.25,65.3,65.23,65.28,21600.0,64.1256,64.1747,64.1059,64.155,21600.0
2015-01-16 14:45:00,65.28,65.32,65.28,65.32,2400.0,64.155,64.1944,64.155,64.1944,2400.0
2015-01-16 14:50:00,65.36,65.38,65.31,65.38,8400.0,64.2337,64.2533,64.1845,64.2533,8400.0
2015-01-16 14:55:00,65.4,65.46,65.35,65.46,18900.0,64.273,64.3319,64.2238,64.3319,18900.0
2015-01-16 15:00:00,65.4,65.47,65.36,65.47,5100.0,64.273,64.3418,64.2337,64.3418,5100.0
2015-01-16 15:05:00,65.4,65.48,65.39,65.42,4500.0,64.273,64.3516,64.2631,64.2926,4500.0
2015-01-16 15:10:00,65.42,65.47,65.38,65.41,13500.0,64.2926,64.3418,64.2533,64.2828,13500.0
2015-01-16 15:15:00,65.44,65.47,65.37,65.42,16800.0,64.3123,64.3418,64.2435,64.2926,16800.0
2015-01-16 15:20:00,65.43,65.61,65.43,65.51,19200.0,64.3025,64.4794,64.3025,64.3811,19200.0
2015-01-16 15:25:00,65.51,65.56,65.5,65.56,25500.0,64.3811,64.4302,64.3712,64.4302,25500.0
2015-01-16 15:30:00,65.53,65.53,65.47,65.52,62400.0,64.4007,64.4007,64.3418,64.3909,62400.0
2015-01-16 15:35:00,65.56,65.73,65.55,65.71,50700.0,64.4302,64.5973,64.4204,64.5776,50700.0
2015-01-16 15:40:00,65.73,65.86,65.71,65.86,45600.0,64.5973,64.725,64.5776,64.725,45600.0
2015-01-16 15:45:00,65.86,65.89,65.82,65.86,48600.0,64.725,64.7545,64.6857,64.725,48600.0
2015-01-16 15:50:00,65.85,66.0,65.85,65.99,85800.0,64.7152,64.8626,64.7152,64.8528,85800.0
2015-01-16 15:55:00,65.99,66.08,65.92,65.98,228900.0,64.8528,64.9413,64.784,64.843,228900.0
2015-01-20 09:30:00,66.47,66.47,66.08,66.08,45900.0,65.3245,65.3245,64.9413,64.9413,45900.0
2015-01-20 09:35:00,66.21,66.22,65.85,65.9,18600.0,65.069,65.0788,64.7152,64.7644,18600.0
2015-01-20 09:40:00,65.77,65.77,65.16,65.28,24300.0,64.6366,64.6366,64.0371,64.155,24300.0
2015-01-20 09:45:00,65.33,65.36,65.16,65.21,14700.0,64.2042,64.2337,64.0371,64.0862,14700.0
2015-01-20 09:50:00,65.07,65.07,64.83,64.83,35100.0,63.9487,63.9487,63.7128,63.7128,35100.0
2015-01-20 09:55:00,64.86,64.92,64.71,64.73,25500.0,63.7423,63.8012,63.5949,63.6145,25500.0
2015-01-20 10:00:00,64.76,64.86,64.62,64.77,34200.0,63.644,63.7423,63.5064,63.6538,34200.0
2015-01-20 10:05:00,64.83,65.18,64.75,65.18,52800.0,63.7128,64.0568,63.6342,64.0568,52800.0
2015-01-20 10:10:00,65.21,65.46,65.09,65.32,114000.0,64.0862,64.3319,63.9683,64.1944,114000.0
2015-01-20 10:15:00,65.23,65.24,64.72,64.77,45000.0,64.1059,64.1157,63.6047,63.6538,45000.0
2015-01-20 10:20:00,64.82,64.94,64.74,64.91,18300.0,63.703,63.8209,63.6243,63.7914,18300.0
2015-01-20 10:25:00,64.89,64.97,64.83,64.92,14700.0,63.7718,63.8504,63.7128,63.8012,14700.0
2015-01-20 10:30:00,64.87,64.94,64.77,64.78,15600.0,63.7521,63.8209,63.6538,63.6637,15600.0
2015-01-20 10:35:00,64.8,64.88,64.74,64.74,4500.0,63.6833,63.7619,63.6243,63.6243,4500.0
2015-01-20 10:40:00,64.71,64.71,64.5,64.66,19200.0,63.5949,63.5949,63.3885,63.5457,19200.0
2015-01-20 10:45:00,64.58,64.75,64.57,64.75,7200.0,63.4671,63.6342,63.4573,63.6342,7200.0
2015-01-20 10:50:00,64.7,64.82,64.63,64.82,13500.0,63.585,63.703,63.5162,63.703,13500.0
2015-01-20 10:55:00,64.85,64.85,64.71,64.82,13500.0,63.7325,63.7325,63.5949,63.703,13500.0
2015-01-20 11:00:00,64.74,64.88,64.74,64.88,2400.0,63.6243,63.7619,63.6243,63.7619,2400.0
2015-01-20 11:05:00,64.86,65.06,64.86,65.06,10500.0,63.7423,63.9388,63.7423,63.9388,10500.0
2015-01-20 11:10:00,65.11,65.18,65.06,65.16,14400.0,63.988,64.0568,63.9388,64.0371,14400.0
2015-01-20 11:15:00,65.1,65.17,65.0,65.17,18300.0,63.9781,64.0469,63.8799,64.0469,18300.0
2015-01-20 11:20:00,65.17,65.35,65.16,65.27,14100.0,64.0469,64.2238,64.0371,64.1452,14100.0
2015-01-20 11:25:00,65.21,65.49,65.21,65.49,14100.0,64.0862,64.3614,64.0862,64.3614,14100.0
2015-01-20 11:30:00,65.42,65.47,65.33,65.36,7200.0,64.2926,64.3418,64.2042,64.2337,7200.0
2015-01-20 11:35:00,65.37,65.37,65.21,65.21,3000.0,64.2435,64.2435,64.0862,64.0862,3000.0
2015-01-20 11:40:00,65.17,65.17,64.97,64.98,1500.0,64.0469,64.0469,63.8504,63.8602,1500.0
2015-01-20 11:45:00,64.88,64.98,64.81,64.9,19200.0,63.7619,63.8602,63.6931,63.7816,19200.0
2015-01-20 11:50:00,64.91,64.92,64.85,64.92,2100.0,63.7914,63.8012,63.7325,63.8012,2100.0
2015-01-20 11:55:00,64.84,64.93,64.82,64.87,11700.0,63.7226,63.8111,63.703,63.7521,11700.0
2015-01-20 12:00:00,64.93,64.93,64.87,64.87,30600.0,63.8111,63.8111,63.7521,63.7521,30600.0
2015-01-20 12:05:00,64.86,65.12,64.85,65.12,2700.0,63.7423,63.9978,63.7325,63.9978,2700.0
2015-01-20 12:10:00,65.12,65.18,65.06,65.18,66600.0,63.9978,64.0568,63.9388,64.0568,66600.0
2015-01-20 12:15:00,65.22,65.29,65.19,65.24,15000.0,64.0961,64.1649,64.0666,64.1157,15000.0
2015-01-20 12:20:00,65.14,65.14,64.93,64.94,55500.0,64.0175,64.0175,63.8111,63.8209,55500.0
2015-01-20 12:25:00,64.98,65.09,64.98,65.09,13500.0,63.8602,63.9683,63.8602,63.9683,13500.0
2015-01-20 12:30:00,65.1,65.1,65.01,65.01,8400.0,63.9781,63.9781,63.8897,63.8897,8400.0
2015-01-20 12:35:00,65.06,65.15,64.95,65.14,6600.0,63.9388,64.0273,63.8307,64.0175,6600.0
2015-01-20 12:40:00,65.14,65.31,65.14,65.27,5400.0,64.0175,64.1845,64.0175,64.1452,5400.0
2015-01-20 12:45:00,65.35,65.45,65.26,65.39,65100.0,64.2238,64.3221,64.1354,64.2631,65100.0
2015-01-20 12:50:00,65.39,65.4,65.29,65.29,3300.0,64.2631,64.273,64.1649,64.1649,3300.0
2015-01-20 12:55:00,65.3,65.3,65.26,65.29,33300.0,64.1747,64.1747,64.1354,64.1649,33300.0
2015-01-20 13:00:00,65.29,65.35,65.24,65.33,40200.0,64.1649,64.2238,64.1157,64.2042,40200.0
2015-01-20 13:05:00,65.32,65.44,65.28,65.37,13800.0,64.1944,64.3123,64.155,64.2435,13800.0
2015-01-20 13:10:00,65.3,65.44,65.25,65.41,42900.0,64.1747,64.3123,64.1256,64.2828,42900.0
2015-01-20 13:15:00,65.34,65.43,65.34,65.38,4200.0,64.214,64.3025,64.214,64.2533,4200.0
2015-01-20 13:20:00,65.45,65.69,65.41,65.6,44400.0,64.3221,64.558,64.2828,64.4695,44400.0
2015-01-20 13:25:00,65.69,65.69,65.64,65.64,1500.0,64.558,64.558,64.5088,64.5088,1500.0
2015-01-20 13:30:00,65.63,65.63,65.6,65.6,1200.0,64.499,64.499,64.4695,64.4695,1200.0
2015-01-20 13:35:00,65.58,65.61,65.53,65.53,3000.0,64.4499,64.4794,64.4007,64.4007,3000.0
2015-01-20 13:40:00,65.56,65.64,65.53,65.57,7200.0,64.4302,64.5088,64.4007,64.44,7200.0
2015-01-20 13:45:00,65.64,65.75,65.64,65.71,19500.0,64.5088,64.6169,64.5088,64.5776,19500.0
2015-01-20 13:50:00,65.78,65.85,65.74,65.85,6300.0,64.6464,64.7152,64.6071,64.7152,6300.0
2015-01-20 13:55:00,65.89,65.93,65.88,65.88,7500.0,64.7545,64.7938,64.7447,64.7447,7500.0
2015-01-20 14:00:00,65.86,66.15,65.86,66.15,13800.0,64.725,65.01,64.725,65.01,13800.0
2015-01-20 14:05:00,66.16,66.27,66.1,66.27,23400.0,65.0199,65.128,64.9609,65.128,23400.0
2015-01-20 14:10:00,66.21,66.21,66.13,66.19,5400.0,65.069,65.069,64.9904,65.0494,5400.0
2015-01-20 14:15:00,66.13,66.13,66.1,66.1,2100.0,64.9904,64.9904,64.9609,64.9609,2100.0
2015-01-20 14:20:00,66.14,66.2,66.11,66.2,31800.0,65.0002,65.0592,64.9707,65.0592,31800.0
2015-01-20 14:25:00,66.23,66.32,66.18,66.32,45000.0,65.0887,65.1771,65.0395,65.1771,45000.0
2015-01-20 14:30:00,66.27,66.47,66.27,66.46,44400.0,65.128,65.3245,65.128,65.3147,44400.0
2015-01-20 14:35:00,66.48,66.51,66.46,66.51,3000.0,65.3344,65.3638,65.3147,65.3638,3000.0
2015-01-20 14:40:00,66.53,66.89,66.53,66.84,40200.0,65.3835,65.7373,65.3835,65.6882,40200.0
2015-01-20 14:45:00,66.81,66.88,66.78,66.81,24300.0,65.6587,65.7275,65.6292,65.6587,24300.0
2015-01-20 14:50:00,66.82,66.86,66.66,66.66,27600.0,65.6685,65.7078,65.5113,65.5113,27600.0
2015-01-20 14:55:00,66.69,66.71,66.56,66.68,11400.0,65.5407,65.5604,65.413,65.5309,11400.0
2015-01-20 15:00:00,66.73,66.75,66.59,66.65,15300.0,65.5801,65.5997,65.4425,65.5014,15300.0
2015-01-20 15:05:00,66.6,66.77,66.6,66.73,48000.0,65.4523,65.6194,65.4523,65.5801,48000.0
2015-01-20 15:10:00,66.71,66.74,66.59,66.62,57900.0,65.5604,65.5899,65.4425,65.4719,57900.0
2015-01-20 15:15:00,66.6,66.7,66.56,66.66,12300.0,65.4523,65.5506,65.413,65.5113,12300.0
2015-01-20 15:20:00,66.66,66.7,66.51,66.53,41100.0,65.5113,65.5506,65.3638,65.3835,41100.0
2015-01-20 15:25:00,66.51,66.62,66.47,66.51,19200.0,65.3638,65.4719,65.3245,65.3638,19200.0
2015-01-20 15:30:00,66.51,66.53,66.41,66.47,53700.0,65.3638,65.3835,65.2656,65.3245,53700.0
2015-01-20 15:35:00,66.43,66.55,66.42,66.49,24300.0,65.2852,65.4032,65.2754,65.3442,24300.0
2015-01-20 15:40:00,66.53,66.6,66.52,66.59,23100.0,65.3835,65.4523,65.3737,65.4425,23100.0
2015-01-20 15:45:00,66.61,66.68,66.53,66.66,98100.0,65.4621,65.5309,65.3835,65.5113,98100.0
2015-01-20 15:50:00,66.65,66.65,66.43,66.46,72300.0,65.5014,65.5014,65.2852,65.3147,72300.0
2015-01-20 15:55:00,66.48,66.68,66.48,66.65,107100.0,65.3344,65.5309,65.3344,65.5014,107100.0
2015-01-21 09:30:00,66.15,66.37,65.77,65.88,40200.0,65.01,65.2263,64.6366,64.7447,40200.0
2015-01-21 09:35:00,65.79,66.44,65.72,66.38,22200.0,64.6563,65.2951,64.5875,65.2361,22200.0
2015-01-21 09:40:00,66.4,66.63,66.39,66.44,27900.0,65.2557,65.4818,65.2459,65.2951,27900.0
2015-01-21 09:45:00,66.43,66.44,66.27,66.28,48000.0,65.2852,65.2951,65.128,65.1378,48000.0
2015-01-21 09:50:00,66.3,66.51,66.14,66.14,72300.0,65.1575,65.3638,65.0002,65.0002,72300.0
2015-01-21 09:55:00,66.29,66.29,66.15,66.28,10200.0,65.1476,65.1476,65.01,65.1378,10200.0
2015-01-21 10:00:00,66.38,66.48,66.37,66.41,15300.0,65.2361,65.3344,65.2263,65.2656,15300.0
2015-01-21 10:05:00,66.43,66.57,66.36,66.38,27600.0,65.2852,65.4228,65.2164,65.2361,27600.0
2015-01-21 10:10:00,66.35,66.6,66.31,66.5,12000.0,65.2066,65.4523,65.1673,65.354,12000.0
2015-01-21 10:15:00,66.57,66.57,66.39,66.55,13800.0,65.4228,65.4228,65.2459,65.4032,13800.0
2015-01-21 10:20:00,66.5,66.51,66.38,66.44,7800.0,65.354,65.3638,65.2361,65.2951,7800.0
2015-01-21 10:25:00,66.39,66.48,66.23,66.28,12300.0,65.2459,65.3344,65.0887,65.1378,12300.0
2015-01-21 10:30:00,66.34,66.34,66.2,66.2,7800.0,65.1968,65.1968,65.0592,65.0592,7800.0
2015-01-21 10:35:00,66.19,66.19,66.01,66.12,10800.0,65.0494,65.0494,64.8725,64.9806,10800.0
2015-01-21 10:40:00,66.13,66.2,66.12,66.2,3000.0,64.9904,65.0592,64.9806,65.0592,3000.0
2015-01-21 10:45:00,66.28,66.31,66.2,66.3,11100.0,65.1378,65.1673,65.0592,65.1575,11100.0
2015-01-21 10:50:00,66.44,66.46,66.34,66.46,13200.0,65.2951,65.3147,65.1968,65.3147,13200.0
2015-01-21 10:55:00,66.46,66.46,66.35,66.41,4500.0,65.3147,65.3147,65.2066,65.2656,4500.0
2015-01-21 11:00:00,66.44,66.54,66.37,66.4,13500.0,65.2951,65.3933,65.2263,65.2557,13500.0
2015-01-21 11:05:00,66.4,66.44,66.35,66.39,8700.0,65.2557,65.2951,65.2066,65.2459,8700.0
2015-01-21 11:10:00,66.41,66.43,66.36,66.43,11100.0,65.2656,65.2852,65.2164,65.2852,11100.0
2015-01-21 11:15:00,66.43,66.44,66.26,66.26,33600.0,65.2852,65.2951,65.1182,65.1182,33600.0
2015-01-21 11:20:00,66.26,66.3,66.2,66.3,9300.0,65.1182,65.1575,65.0592,65.1575,9300.0
2015-01-21 11:25:00,66.28,66.33,66.24,66.33,48000.0,65.1378,65.1869,65.0985,65.1869,48000.0
2015-01-21 11:30:00,66.3,66.37,66.3,66.37,8100.0,65.1575,65.2263,65.1575,65.2263,8100.0
2015-01-21 11:35:00,66.34,66.4,66.31,66.38,14700.0,65.1968,65.2557,65.1673,65.2361,14700.0
2015-01-21 11:40:00,66.36,66.38,66.28,66.28,9300.0,65.2164,65.2361,65.1378,65.1378,9300.0
2015-01-21 11:45:00,66.28,66.31,66.25,66.25,5100.0,65.1378,65.1673,65.1083,65.1083,5100.0
2015-01-21 11:50:00,66.28,66.34,66.26,66.31,6000.0,65.1378,65.1968,65.1182,65.1673,6000.0
2015-01-21 11:55:00,66.3,66.35,66.27,66.27,14100.0,65.1575,65.2066,65.128,65.128,14100.0
2015-01-21 12:00:00,66.31,66.34,66.31,66.32,2100.0,65.1673,65.1968,65.1673,65.1771,2100.0
2015-01-21 12:05:00,66.25,66.25,66.21,66.21,14100.0,65.1083,65.1083,65.069,65.069,14100.0
2015-01-21 12:10:00,66.19,66.32,66.19,66.32,5700.0,65.0494,65.1771,65.0494,65.1771,5700.0
2015-01-21 12:15:00,66.31,66.32,66.3,66.32,2100.0,65.1673,65.1771,65.1575,65.1771,2100.0
2015-01-21 12:20:00,66.32,66.32,66.21,66.22,24600.0,65.1771,65.1771,65.069,65.0788,24600.0
2015-01-21 12:25:00,66.19,66.22,66.19,66.22,13800.0,65.0494,65.0788,65.0494,65.0788,13800.0
2015-01-21 12:30:00,66.23,66.29,66.15,66.16,28500.0,65.0887,65.1476,65.01,65.0199,28500.0
2015-01-21 12:35:00,66.15,66.15,66.1,66.1,4800.0,65.01,65.01,64.9609,64.9609,4800.0
2015-01-21 12:40:00,66.1,66.14,66.1,66.12,5700.0,64.9609,65.0002,64.9609,64.9806,5700.0
2015-01-21 12:45:00,66.15,66.22,66.15,66.19,5400.0,65.01,65.0788,65.01,65.0494,5400.0
2015-01-21 12:50:00,66.17,66.17,65.87,65.88,12000.0,65.0297,65.0297,64.7349,64.7447,12000.0
2015-01-21 12:55:00,65.86,65.91,65.86,65.87,12000.0,64.725,64.7742,64.725,64.7349,12000.0
2015-01-21 13:00:00,65.86,65.95,65.84,65.95,7200.0,64.725,64.8135,64.7054,64.8135,7200.0
2015-01-21 13:05:00,65.94,65.96,65.84,65.93,10800.0,64.8037,64.8233,64.7054,64.7938,10800.0
2015-01-21 13:10:00,65.89,65.89,65.8,65.87,5400.0,64.7545,64.7545,64.6661,64.7349,5400.0
2015-01-21 13:15:00,65.83,65.95,65.83,65.95,4500.0,64.6956,64.8135,64.6956,64.8135,4500.0
2015-01-21 13:20:00,65.96,65.99,65.86,65.86,5100.0,64.8233,64.8528,64.725,64.725,5100.0
2015-01-21 13:25:00,65.87,65.87,65.66,65.69,9000.0,64.7349,64.7349,64.5285,64.558,9000.0
2015-01-21 13:30:00,65.66,65.66,65.52,65.54,43800.0,64.5285,64.5285,64.3909,64.4106,43800.0
2015-01-21 13:35:00,65.5,65.53,65.45,65.49,7800.0,64.3712,64.4007,64.3221,64.3614,7800.0
2015-01-21 13:40:00,65.5,65.57,65.49,65.52,7200.0,64.3712,64.44,64.3614,64.3909,7200.0
2015-01-21 13:45:00,65.56,65.57,65.35,65.35,6000.0,64.4302,64.44,64.2238,64.2238,6000.0
2015-01-21 13:50:00,65.33,65.33,65.14,65.15,43200.0,64.2042,64.2042,64.0175,64.0273,43200.0
2015-01-21 13:55:00,65.15,65.16,64.95,64.95,36000.0,64.0273,64.0371,63.8307,63.8307,36000.0
2015-01-21 14:00:00,64.89,64.89,64.7,64.84,52800.0,63.7718,63.7718,63.585,63.7226,52800.0
2015-01-21 14:05:00,64.84,64.9,64.84,64.87,16500.0,63.7226,63.7816,63.7226,63.7521,16500.0
2015-01-21 14:10:00,64.85,64.85,64.68,64.82,43200.0,63.7325,63.7325,63.5654,63.703,43200.0
2015-01-21 14:15:00,64.84,64.96,64.84,64.91,33300.0,63.7226,63.8406,63.7226,63.7914,33300.0
2015-01-21 14:20:00,64.92,64.95,64.88,64.94,26100.0,63.8012,63.8307,63.7619,63.8209,26100.0
2015-01-21 14:25:00,64.93,64.98,64.74,64.76,46200.0,63.8111,63.8602,63.6243,63.644,46200.0
2015-01-21 14:30:00,64.75,64.9,64.75,64.88,23100.0,63.6342,63.7816,63.6342,63.7619,23100.0
2015-01-21 14:35:00,64.89,64.89,64.71,64.71,55800.0,63.7718,63.7718,63.5949,63.5949,55800.0
2015-01-21 14:40:00,64.71,64.79,64.66,64.79,14400.0,63.5949,63.6735,63.5457,63.6735,14400.0
2015-01-21 14:45:00,64.96,64.97,64.88,64.9,12900.0,63.8406,63.8504,63.7619,63.7816,12900.0
2015-01-21 14:50:00,65.0,65.04,64.95,64.97,13800.0,63.8799,63.9192,63.8307,63.8504,13800.0
2015-01-21 14:55:00,64.97,65.05,64.95,64.99,28500.0,63.8504,63.929,63.8307,63.87,28500.0
2015-01-21 15:00:00,65.0,65.0,64.91,64.91,32100.0,63.8799,63.8799,63.7914,63.7914,32100.0
2015-01-21 15:05:00,64.89,64.94,64.68,64.68,36300.0,63.7718,63.8209,63.5654,63.5654,36300.0
2015-01-21 15:10:00,64.67,64.67,64.53,64.67,73200.0,63.5556,63.5556,63.418,63.5556,73200.0
2015-01-21 15:15:00,64.62,64.79,64.62,64.78,12000.0,63.5064,63.6735,63.5064,63.6637,12000.0
2015-01-21 15:20:00,64.8,64.8,64.73,64.73,15900.0,63.6833,63.6833,63.6145,63.6145,15900.0
2015-01-21 15:25:00,64.75,64.75,64.68,64.68,14700.0,63.6342,63.6342,63.5654,63.5654,14700.0
2015-01-21 15:30:00,64.71,64.76,64.67,64.71,13500.0,63.5949,63.644,63.5556,63.5949,13500.0
2015-01-21 15:35:00,64.69,64.72,64.63,64.65,12000.0,63.5752,63.6047,63.5162,63.5359,12000.0
2015-01-21 15:40:00,64.64,64.67,64.62,64.62,27900.0,63.5261,63.5556,63.5064,63.5064,27900.0
2015-01-21 15:45:00,64.61,64.67,64.6,64.63,22200.0,63.4966,63.5556,63.4868,63.5162,22200.0
2015-01-21 15:50:00,64.66,64.76,64.65,64.72,37500.0,63.5457,63.644,63.5359,63.6047,37500.0
2015-01-21 15:55:00,64.73,64.81,64.72,64.79,87900.0,63.6145,63.6931,63.6047,63.6735,87900.0
2015-01-22 09:30:00,65.43,65.43,64.79,64.79,29100.0,64.3025,64.3025,63.6735,63.6735,29100.0
2015-01-22 09:35:00,64.59,64.59,64.0,64.0,26100.0,63.4769,63.4769,62.8971,62.8971,26100.0
2015-01-22 09:40:00,63.98,63.98,63.5,63.6,45600.0,62.8774,62.8774,62.4057,62.504,45600.0
2015-01-22 09:45:00,63.6,63.67,63.34,63.39,42000.0,62.504,62.5728,62.2485,62.2976,42000.0
2015-01-22 09:50:00,63.39,63.45,62.99,63.12,233400.0,62.2976,62.3566,61.9045,62.0323,233400.0
2015-01-22 09:55:00,63.17,63.31,63.0,63.28,32100.0,62.0814,62.219,61.9143,62.1895,32100.0
2015-01-22 10:00:00,63.28,63.7,63.28,63.66,74700.0,62.1895,62.6023,62.1895,62.563,74700.0
2015-01-22 10:05:00,63.64,63.86,63.62,63.76,88200.0,62.5433,62.7595,62.5236,62.6612,88200.0
2015-01-22 10:10:00,63.73,64.2,63.72,64.15,36300.0,62.6318,63.0937,62.6219,63.0445,36300.0
2015-01-22 10:15:00,64.14,64.59,64.08,64.54,33300.0,63.0347,63.4769,62.9757,63.4278,33300.0
2015-01-22 10:20:00,64.58,64.7,64.45,64.45,29700.0,63.4671,63.585,63.3393,63.3393,29700.0
2015-01-22 10:25:00,64.53,64.55,64.17,64.31,27000.0,63.418,63.4376,63.0642,63.2018,27000.0
2015-01-22 10:30:00,64.32,64.45,64.29,64.43,12000.0,63.2116,63.3393,63.1821,63.3197,12000.0
2015-01-22 10:35:00,64.4,64.49,64.28,64.28,28500.0,63.2902,63.3787,63.1723,63.1723,28500.0
2015-01-22 10:40:00,64.28,64.43,64.27,64.4,12600.0,63.1723,63.3197,63.1624,63.2902,12600.0
2015-01-22 10:45:00,64.5,64.59,64.46,64.57,30000.0,63.3885,63.4769,63.3492,63.4573,30000.0
2015-01-22 10:50:00,64.59,64.6,64.43,64.52,43200.0,63.4769,63.4868,63.3197,63.4081,43200.0
2015-01-22 10:55:00,64.52,64.7,64.52,64.69,44700.0,63.4081,63.585,63.4081,63.5752,44700.0
2015-01-22 11:00:00,64.75,64.76,64.65,64.69,21000.0,63.6342,63.644,63.5359,63.5752,21000.0
2015-01-22 11:05:00,64.67,64.72,64.58,64.65,34500.0,63.5556,63.6047,63.4671,63.5359,34500.0
2015-01-22 11:10:00,64.63,64.69,64.57,64.69,9000.0,63.5162,63.5752,63.4573,63.5752,9000.0
2015-01-22 11:15:00,64.67,64.67,64.55,64.63,19200.0,63.5556,63.5556,63.4376,63.5162,19200.0
2015-01-22 11:20:00,64.65,64.81,64.65,64.81,13500.0,63.5359,63.6931,63.5359,63.6931,13500.0
2015-01-22 11:25:00,64.81,64.83,64.7,64.72,12300.0,63.6931,63.7128,63.585,63.6047,12300.0
2015-01-22 11:30:00,64.77,64.78,64.58,64.58,12900.0,63.6538,63.6637,63.4671,63.4671,12900.0
2015-01-22 11:35:00,64.6,64.66,64.54,64.57,93900.0,63.4868,63.5457,63.4278,63.4573,93900.0
2015-01-22 11:40:00,64.55,64.68,64.55,64.62,7800.0,63.4376,63.5654,63.4376,63.5064,7800.0
2015-01-22 11:45:00,64.6,64.61,64.52,64.56,12900.0,63.4868,63.4966,63.4081,63.4474,12900.0
2015-01-22 11:50:00,64.53,64.58,64.47,64.57,23100.0,63.418,63.4671,63.359,63.4573,23100.0
2015-01-22 11:55:00,64.57,64.63,64.54,64.58,12000.0,63.4573,63.5162,63.4278,63.4671,12000.0
2015-01-22 12:00:00,64.6,64.79,64.6,64.78,14700.0,63.4868,63.6735,63.4868,63.6637,14700.0
2015-01-22 12:05:00,64.75,64.75,64.56,64.56,86400.0,63.6342,63.6342,63.4474,63.4474,86400.0
2015-01-22 12:10:00,64.6,64.68,64.6,64.64,11700.0,63.4868,63.5654,63.4868,63.5261,11700.0
2015-01-22 12:15:00,64.61,64.75,64.61,64.69,12300.0,63.4966,63.6342,63.4966,63.5752,12300.0
2015-01-22 12:20:00,64.75,64.83,64.75,64.82,5100.0,63.6342,63.7128,63.6342,63.703,5100.0
2015-01-22 12:25:00,64.82,64.96,64.81,64.96,75600.0,63.703,63.8406,63.6931,63.8406,75600.0
2015-01-22 12:30:00,64.96,64.96,64.81,64.91,13500.0,63.8406,63.8406,63.6931,63.7914,13500.0
2015-01-22 12:35:00,64.92,64.93,64.86,64.88,23400.0,63.8012,63.8111,63.7423,63.7619,23400.0
2015-01-22 12:40:00,64.87,64.91,64.83,64.9,6900.0,63.7521,63.7914,63.7128,63.7816,6900.0
2015-01-22 12:45:00,64.94,64.94,64.84,64.88,11700.0,63.8209,63.8209,63.7226,63.7619,11700.0
2015-01-22 12:50:00,64.88,64.94,64.82,64.83,73200.0,63.7619,63.8209,63.703,63.7128,73200.0
2015-01-22 12:55:00,64.84,64.93,64.84,64.9,12300.0,63.7226,63.8111,63.7226,63.7816,12300.0
2015-01-22 13:00:00,64.91,65.03,64.9,65.03,105600.0,63.7914,63.9093,63.7816,63.9093,105600.0
2015-01-22 13:05:00,64.97,65.0,64.94,64.94,29700.0,63.8504,63.8799,63.8209,63.8209,29700.0
2015-01-22 13:10:00,64.94,65.03,64.94,64.96,34200.0,63.8209,63.9093,63.8209,63.8406,34200.0
2015-01-22 13:15:00,64.89,64.94,64.75,64.76,9300.0,63.7718,63.8209,63.6342,63.644,9300.0
2015-01-22 13:20:00,64.75,64.79,64.72,64.73,4200.0,63.6342,63.6735,63.6047,63.6145,4200.0
2015-01-22 13:25:00,64.72,64.75,64.6,64.69,8700.0,63.6047,63.6342,63.4868,63.5752,8700.0
2015-01-22 13:30:00,64.68,64.81,64.68,64.71,12000.0,63.5654,63.6931,63.5654,63.5949,12000.0
2015-01-22 13:35:00,64.71,64.77,64.67,64.77,3600.0,63.5949,63.6538,63.5556,63.6538,3600.0
2015-01-22 13:40:00,64.78,64.87,64.77,64.83,9300.0,63.6637,63.7521,63.6538,63.7128,9300.0
2015-01-22 13:45:00,64.83,64.83,64.73,64.73,7200.0,63.7128,63.7128,63.6145,63.6145,7200.0
2015-01-22 13:50:00,64.73,64.82,64.72,64.82,6300.0,63.6145,63.703,63.6047,63.703,6300.0
2015-01-22 13:55:00,64.81,64.81,64.76,64.78,3600.0,63.6931,63.6931,63.644,63.6637,3600.0
2015-01-22 14:00:00,64.81,65.03,64.81,64.95,18600.0,63.6931,63.9093,63.6931,63.8307,18600.0
2015-01-22 14:05:00,64.97,64.97,64.85,64.91,4500.0,63.8504,63.8504,63.7325,63.7914,4500.0
2015-01-22 14:10:00,64.89,64.89,64.85,64.88,1800.0,63.7718,63.7718,63.7325,63.7619,1800.0
2015-01-22 14:15:00,64.91,65.17,64.91,65.15,12300.0,63.7914,64.0469,63.7914,64.0273,12300.0
2015-01-22 14:20:00,65.16,65.21,65.08,65.14,5400.0,64.0371,64.0862,63.9585,64.0175,5400.0
2015-01-22 14:25:00,65.14,65.27,65.14,65.22,9300.0,64.0175,64.1452,64.0175,64.0961,9300.0
2015-01-22 14:30:00,65.23,65.33,65.18,65.18,18600.0,64.1059,64.2042,64.0568,64.0568,18600.0
2015-01-22 14:35:00,65.15,65.25,65.15,65.25,6300.0,64.0273,64.1256,64.0273,64.1256,6300.0
2015-01-22 14:40:00,65.27,65.28,65.16,65.21,9600.0,64.1452,64.155,64.0371,64.0862,9600.0
2015-01-22 14:45:00,65.26,65.3,65.24,65.25,5400.0,64.1354,64.1747,64.1157,64.1256,5400.0
2015-01-22 14:50:00,65.25,65.3,65.21,65.28,8700.0,64.1256,64.1747,64.0862,64.155,8700.0
2015-01-22 14:55:00,65.32,65.37,65.3,65.33,11700.0,64.1944,64.2435,64.1747,64.2042,11700.0
2015-01-22 15:00:00,65.32,65.4,65.28,65.3,29400.0,64.1944,64.273,64.155,64.1747,29400.0
2015-01-22 15:05:00,65.31,65.42,65.29,65.41,42000.0,64.1845,64.2926,64.1649,64.2828,42000.0
2015-01-22 15:10:00,65.43,65.44,65.37,65.43,23700.0,64.3025,64.3123,64.2435,64.3025,23700.0
2015-01-22 15:15:00,65.39,65.42,65.37,65.41,15000.0,64.2631,64.2926,64.2435,64.2828,15000.0
2015-01-22 15:20:00,65.38,65.44,65.38,65.38,13800.0,64.2533,64.3123,64.2533,64.2533,13800.0
2015-01-22 15:25:00,65.39,65.39,65.32,65.37,15300.0,64.2631,64.2631,64.1944,64.2435,15300.0
2015-01-22 15:30:00,65.42,65.42,65.37,65.41,6600.0,64.2926,64.2926,64.2435,64.2828,6600.0
2015-01-22 15:35:00,65.42,65.42,65.32,65.42,15600.0,64.2926,64.2926,64.1944,64.2926,15600.0
2015-01-22 15:40:00,65.37,65.42,65.35,65.42,15300.0,64.2435,64.2926,64.2238,64.2926,15300.0
2015-01-22 15:45:00,65.38,65.44,65.34,65.34,21300.0,64.2533,64.3123,64.214,64.214,21300.0
2015-01-22 15:50:00,65.39,65.39,65.33,65.39,24000.0,64.2631,64.2631,64.2042,64.2631,24000.0
2015-01-22 15:55:00,65.39,65.52,65.38,65.49,39300.0,64.2631,64.3909,64.2533,64.3614,39300.0
2015-01-23 09:30:00,65.56,65.62,65.33,65.5,14700.0,64.4302,64.4892,64.2042,64.3712,14700.0
2015-01-23 09:35:00,65.52,65.8,65.52,65.69,16500.0,64.3909,64.6661,64.3909,64.558,16500.0
2015-01-23 09:40:00,65.69,65.74,65.55,65.71,11700.0,64.558,64.6071,64.4204,64.5776,11700.0
2015-01-23 09:45:00,65.72,65.81,65.55,65.81,13500.0,64.5875,64.6759,64.4204,64.6759,13500.0
2015-01-23 09:50:00,65.75,65.94,65.75,65.85,20100.0,64.6169,64.8037,64.6169,64.7152,20100.0
2015-01-23 09:55:00,65.86,65.95,65.86,65.95,62400.0,64.725,64.8135,64.725,64.8135,62400.0
2015-01-23 10:00:00,66.02,66.17,66.02,66.09,12900.0,64.8823,65.0297,64.8823,64.9511,12900.0
2015-01-23 10:05:00,66.13,66.18,66.05,66.07,14700.0,64.9904,65.0395,64.9118,64.9314,14700.0
2015-01-23 10:10:00,66.06,66.06,65.92,65.93,86100.0,64.9216,64.9216,64.784,64.7938,86100.0
2015-01-23 10:15:00,65.94,65.94,65.85,65.9,162900.0,64.8037,64.8037,64.7152,64.7644,162900.0
2015-01-23 10:20:00,65.93,65.95,65.82,65.82,3900.0,64.7938,64.8135,64.6857,64.6857,3900.0
2015-01-23 10:25:00,65.76,65.79,65.65,65.73,12900.0,64.6268,64.6563,64.5187,64.5973,12900.0
2015-01-23 10:30:00,65.74,65.77,65.64,65.69,8400.0,64.6071,64.6366,64.5088,64.558,8400.0
2015-01-23 10:35:00,65.64,65.64,65.56,65.61,7200.0,64.5088,64.5088,64.4302,64.4794,7200.0
2015-01-23 10:40:00,65.58,65.6,65.37,65.37,6600.0,64.4499,64.4695,64.2435,64.2435,6600.0
2015-01-23 10:45:00,65.4,65.45,65.31,65.43,11700.0,64.273,64.3221,64.1845,64.3025,11700.0
2015-01-23 10:50:00,65.47,65.6,65.41,65.6,5700.0,64.3418,64.4695,64.2828,64.4695,5700.0
2015-01-23 10:55:00,65.66,65.75,65.66,65.75,7800.0,64.5285,64.6169,64.5285,64.6169,7800.0
2015-01-23 11:00:00,65.75,65.92,65.69,65.88,5700.0,64.6169,64.784,64.558,64.7447,5700.0
2015-01-23 11:05:00,65.92,65.99,65.8,65.83,5100.0,64.784,64.8528,64.6661,64.6956,5100.0
2015-01-23 11:10:00,65.79,65.79,65.68,65.73,3600.0,64.6563,64.6563,64.5481,64.5973,3600.0
2015-01-23 11:15:00,65.77,65.83,65.77,65.83,3900.0,64.6366,64.6956,64.6366,64.6956,3900.0
2015-01-23 11:20:00,65.88,66.17,65.88,66.16,14700.0,64.7447,65.0297,64.7447,65.0199,14700.0
2015-01-23 11:25:00,66.21,66.42,66.21,66.41,10800.0,65.069,65.2754,65.069,65.2656,10800.0
2015-01-23 11:30:00,66.41,66.42,66.27,66.33,8700.0,65.2656,65.2754,65.128,65.1869,8700.0
2015-01-23 11:35:00,66.32,66.36,66.32,66.32,3900.0,65.1771,65.2164,65.1771,65.1771,3900.0
2015-01-23 11:40:00,66.31,66.35,66.3,66.34,6600.0,65.1673,65.2066,65.1575,65.1968,6600.0
2015-01-23 11:45:00,66.34,66.36,66.32,66.36,6600.0,65.1968,65.2164,65.1771,65.2164,6600.0
2015-01-23 11:50:00,66.36,66.36,66.16,66.17,39300.0,65.2164,65.2164,65.0199,65.0297,39300.0
2015-01-23 11:55:00,66.18,66.18,66.05,66.05,4800.0,65.0395,65.0395,64.9118,64.9118,4800.0
2015-01-23 12:00:00,66.12,66.12,66.09,66.1,2700.0,64.9806,64.9806,64.9511,64.9609,2700.0
2015-01-23 12:05:00,66.08,66.12,66.08,66.11,5100.0,64.9413,64.9806,64.9413,64.9707,5100.0
2015-01-23 12:10:00,66.1,66.22,66.06,66.22,8700.0,64.9609,65.0788,64.9216,65.0788,8700.0
2015-01-23 12:15:00,66.18,66.22,66.07,66.07,6600.0,65.0395,65.0788,64.9314,64.9314,6600.0
2015-01-23 12:20:00,66.0,66.0,65.92,65.98,5400.0,64.8626,64.8626,64.784,64.843,5400.0
2015-01-23 12:25:00,65.99,66.01,65.97,65.99,2100.0,64.8528,64.8725,64.8331,64.8528,2100.0
2015-01-23 12:30:00,66.02,66.05,65.98,65.98,3900.0,64.8823,64.9118,64.843,64.843,3900.0
2015-01-23 12:35:00,65.98,66.01,65.93,65.93,4500.0,64.843,64.8725,64.7938,64.7938,4500.0
2015-01-23 12:40:00,65.95,65.98,65.92,65.98,2100.0,64.8135,64.843,64.784,64.843,2100.0
2015-01-23 12:45:00,65.99,66.01,65.98,66.0,29100.0,64.8528,64.8725,64.843,64.8626,29100.0
2015-01-23 12:50:00,65.99,66.0,65.96,65.99,2400.0,64.8528,64.8626,64.8233,64.8528,2400.0
2015-01-23 12:55:00,65.93,65.93,65.87,65.88,1500.0,64.7938,64.7938,64.7349,64.7447,1500.0
2015-01-23 13:00:00,65.9,65.9,65.87,65.89,1800.0,64.7644,64.7644,64.7349,64.7545,1800.0
2015-01-23 13:05:00,65.91,65.96,65.9,65.96,2400.0,64.7742,64.8233,64.7644,64.8233,2400.0
2015-01-23 13:10:00,65.97,66.0,65.95,65.96,4200.0,64.8331,64.8626,64.8135,64.8233,4200.0
2015-01-23 13:15:00,65.94,65.95,65.88,65.88,2400.0,64.8037,64.8135,64.7447,64.7447,2400.0
2015-01-23 13:20:00,65.89,65.93,65.89,65.93,3000.0,64.7545,64.7938,64.7545,64.7938,3000.0
2015-01-23 13:25:00,65.91,65.96,65.9,65.96,90000.0,64.7742,64.8233,64.7644,64.8233,90000.0
2015-01-23 13:30:00,65.91,65.92,65.88,65.92,1800.0,64.7742,64.784,64.7447,64.784,1800.0
2015-01-23 13:35:00,65.89,65.92,65.89,65.92,1500.0,64.7545,64.784,64.7545,64.784,1500.0
2015-01-23 13:40:00,65.9,65.92,65.89,65.89,1200.0,64.7644,64.784,64.7545,64.7545,1200.0
2015-01-23 13:45:00,65.91,65.94,65.88,65.93,7200.0,64.7742,64.8037,64.7447,64.7938,7200.0
2015-01-23 13:50:00,65.93,65.93,65.8,65.85,3600.0,64.7938,64.7938,64.6661,64.7152,3600.0
2015-01-23 13:55:00,65.86,65.86,65.8,65.84,3600.0,64.725,64.725,64.6661,64.7054,3600.0
2015-01-23 14:00:00,65.85,65.9,65.85,65.88,2400.0,64.7152,64.7644,64.7152,64.7447,2400.0
2015-01-23 14:05:00,65.88,65.9,65.87,65.88,34800.0,64.7447,64.7644,64.7349,64.7447,34800.0
2015-01-23 14:10:00,65.87,65.97,65.86,65.95,79800.0,64.7349,64.8331,64.725,64.8135,79800.0
2015-01-23 14:15:00,65.95,65.95,65.88,65.93,18600.0,64.8135,64.8135,64.7447,64.7938,18600.0
2015-01-23 14:20:00,65.93,65.96,65.91,65.94,4500.0,64.7938,64.8233,64.7742,64.8037,4500.0
2015-01-23 14:25:00,65.95,65.97,65.91,65.97,11100.0,64.8135,64.8331,64.7742,64.8331,11100.0
2015-01-23 14:30:00,65.95,66.03,65.95,65.98,5400.0,64.8135,64.8921,64.8135,64.843,5400.0
2015-01-23 14:35:00,65.95,65.97,65.92,65.92,3000.0,64.8135,64.8331,64.784,64.784,3000.0
2015-01-23 14:40:00,65.92,65.97,65.92,65.93,2400.0,64.784,64.8331,64.784,64.7938,2400.0
2015-01-23 14:45:00,65.98,65.98,65.92,65.93,8700.0,64.843,64.843,64.784,64.7938,8700.0
2015-01-23 14:50:00,65.93,66.0,65.92,66.0,20400.0,64.7938,64.8626,64.784,64.8626,20400.0
2015-01-23 14:55:00,66.0,66.05,66.0,66.01,54900.0,64.8626,64.9118,64.8626,64.8725,54900.0
2015-01-23 15:00:00,66.01,66.05,65.97,65.97,13800.0,64.8725,64.9118,64.8331,64.8331,13800.0
2015-01-23 15:05:00,66.01,66.03,65.96,66.02,15300.0,64.8725,64.8921,64.8233,64.8823,15300.0
2015-01-23 15:10:00,66.03,66.09,66.02,66.03,9600.0,64.8921,64.9511,64.8823,64.8921,9600.0
2015-01-23 15:15:00,66.01,66.04,65.98,65.99,10800.0,64.8725,64.9019,64.843,64.8528,10800.0
2015-01-23 15:20:00,66.03,66.05,66.01,66.05,14700.0,64.8921,64.9118,64.8725,64.9118,14700.0
2015-01-23 15:25:00,66.01,66.06,65.98,66.06,12300.0,64.8725,64.9216,64.843,64.9216,12300.0
2015-01-23 15:30:00,66.08,66.1,66.06,66.1,31200.0,64.9413,64.9609,64.9216,64.9609,31200.0
2015-01-23 15:35:00,66.1,66.14,66.0,66.05,25800.0,64.9609,65.0002,64.8626,64.9118,25800.0
2015-01-23 15:40:00,66.02,66.15,66.02,66.14,16200.0,64.8823,65.01,64.8823,65.0002,16200.0
2015-01-23 15:45:00,66.15,66.21,66.12,66.18,16500.0,65.01,65.069,64.9806,65.0395,16500.0
2015-01-23 15:50:00,66.16,66.19,66.13,66.18,39300.0,65.0199,65.0494,64.9904,65.0395,39300.0
2015-01-23 15:55:00,66.18,66.22,66.09,66.18,69900.0,65.0395,65.0788,64.9511,65.0395,69900.0
2015-01-26 09:30:00,66.23,66.23,66.0,66.0,20400.0,65.0887,65.0887,64.8626,64.8626,20400.0
2015-01-26 09:35:00,66.0,66.14,65.77,66.03,16800.0,64.8626,65.0002,64.6366,64.8921,16800.0
2015-01-26 09:40:00,66.15,66.33,66.1,66.15,25500.0,65.01,65.1869,64.9609,65.01,25500.0
2015-01-26 09:45:00,66.11,66.25,66.04,66.19,9000.0,64.9707,65.1083,64.9019,65.0494,9000.0
2015-01-26 09:50:00,66.3,66.33,66.3,66.33,9900.0,65.1575,65.1869,65.1575,65.1869,9900.0
2015-01-26 09:55:00,66.33,66.51,66.33,66.51,7800.0,65.1869,65.3638,65.1869,65.3638,7800.0
2015-01-26 10:00:00,66.6,66.78,66.5,66.74,25500.0,65.4523,65.6292,65.354,65.5899,25500.0
2015-01-26 10:05:00,66.76,67.07,66.72,67.04,50400.0,65.6095,65.9142,65.5702,65.8847,50400.0
2015-01-26 10:10:00,67.09,67.09,66.94,66.96,1800.0,65.9338,65.9338,65.7864,65.8061,1800.0
2015-01-26 10:15:00,67.08,67.15,67.08,67.09,60300.0,65.924,65.9928,65.924,65.9338,60300.0
2015-01-26 10:20:00,67.06,67.22,67.06,67.16,32700.0,65.9044,66.0616,65.9044,66.0026,32700.0
2015-01-26 10:25:00,67.16,67.22,67.16,67.19,33300.0,66.0026,66.0616,66.0026,66.0321,33300.0
2015-01-26 10:30:00,67.25,67.28,67.25,67.25,4800.0,66.0911,66.1206,66.0911,66.0911,4800.0
2015-01-26 10:35:00,67.23,67.33,67.2,67.32,34200.0,66.0714,66.1697,66.042,66.1599,34200.0
2015-01-26 10:40:00,67.32,67.4,67.32,67.4,35100.0,66.1599,66.2385,66.1599,66.2385,35100.0
2015-01-26 10:45:00,67.43,67.5,67.43,67.5,26700.0,66.268,66.3368,66.268,66.3368,26700.0
2015-01-26 10:50:00,67.5,67.69,67.5,67.66,58500.0,66.3368,66.5235,66.3368,66.494,58500.0
2015-01-26 10:55:00,67.66,67.76,67.63,67.75,38100.0,66.494,66.5923,66.4645,66.5825,38100.0
2015-01-26 11:00:00,67.76,67.8,67.74,67.78,8400.0,66.5923,66.6316,66.5726,66.612,8400.0
2015-01-26 11:05:00,67.78,67.83,67.6,67.6,39000.0,66.612,66.6611,66.4351,66.4351,39000.0
2015-01-26 11:10:00,67.61,67.66,67.6,67.63,6300.0,66.4449,66.494,66.4351,66.4645,6300.0
2015-01-26 11:15:00,67.61,67.65,67.52,67.52,7200.0,66.4449,66.4842,66.3564,66.3564,7200.0
2015-01-26 11:20:00,67.52,67.55,67.43,67.52,39900.0,66.3564,66.3859,66.268,66.3564,39900.0
2015-01-26 11:25:00,67.52,67.54,67.46,67.51,16500.0,66.3564,66.3761,66.2975,66.3466,16500.0
2015-01-26 11:30:00,67.48,67.5,67.45,67.45,5700.0,66.3171,66.3368,66.2876,66.2876,5700.0
2015-01-26 11:35:00,67.43,67.47,67.43,67.46,2700.0,66.268,66.3073,66.268,66.2975,2700.0
2015-01-26 11:40:00,67.49,67.52,67.48,67.52,3300.0,66.327,66.3564,66.3171,66.3564,3300.0
2015-01-26 11:45:00,67.53,67.61,67.52,67.61,33600.0,66.3663,66.4449,66.3564,66.4449,33600.0
2015-01-26 11:50:00,67.61,67.63,67.6,67.63,7800.0,66.4449,66.4645,66.4351,66.4645,7800.0
2015-01-26 11:55:00,67.65,67.66,67.63,67.63,10500.0,66.4842,66.494,66.4645,66.4645,10500.0
2015-01-26 12:00:00,67.63,67.69,67.63,67.67,13200.0,66.4645,66.5235,66.4645,66.5039,13200.0
2015-01-26 12:05:00,67.69,67.81,67.68,67.8,28800.0,66.5235,66.6414,66.5137,66.6316,28800.0
2015-01-26 12:10:00,67.79,67.8,67.76,67.78,8400.0,66.6218,66.6316,66.5923,66.612,8400.0
2015-01-26 12:15:00,67.76,67.78,67.73,67.75,49800.0,66.5923,66.612,66.5628,66.5825,49800.0
2015-01-26 12:20:00,67.77,67.81,67.66,67.66,15900.0,66.6021,66.6414,66.494,66.494,15900.0
2015-01-26 12:25:00,67.68,67.72,67.68,67.72,3900.0,66.5137,66.553,66.5137,66.553,3900.0
2015-01-26 12:30:00,67.76,67.78,67.74,67.74,9900.0,66.5923,66.612,66.5726,66.5726,9900.0
2015-01-26 12:35:00,67.66,67.69,67.61,67.63,10800.0,66.494,66.5235,66.4449,66.4645,10800.0
2015-01-26 12:40:00,67.64,67.65,67.59,67.61,10200.0,66.4744,66.4842,66.4252,66.4449,10200.0
2015-01-26 12:45:00,67.62,67.62,67.6,67.61,5700.0,66.4547,66.4547,66.4351,66.4449,5700.0
2015-01-26 12:50:00,67.6,67.65,67.6,67.64,13800.0,66.4351,66.4842,66.4351,66.4744,13800.0
2015-01-26 12:55:00,67.64,67.67,67.63,67.65,2700.0,66.4744,66.5039,66.4645,66.4842,2700.0
2015-01-26 13:00:00,67.69,67.7,67.68,67.7,900.0,66.5235,66.5333,66.5137,66.5333,900.0
2015-01-26 13:05:00,67.69,67.73,67.64,67.73,6000.0,66.5235,66.5628,66.4744,66.5628,6000.0
2015-01-26 13:10:00,67.73,67.74,67.73,67.74,1800.0,66.5628,66.5726,66.5628,66.5726,1800.0
2015-01-26 13:15:00,67.76,67.77,67.72,67.74,7800.0,66.5923,66.6021,66.553,66.5726,7800.0
2015-01-26 13:20:00,67.73,67.73,67.7,67.71,11100.0,66.5628,66.5628,66.5333,66.5432,11100.0
2015-01-26 13:25:00,67.71,67.74,67.69,67.69,8100.0,66.5432,66.5726,66.5235,66.5235,8100.0
2015-01-26 13:30:00,67.7,67.77,67.58,67.59,10200.0,66.5333,66.6021,66.4154,66.4252,10200.0
2015-01-26 13:35:00,67.58,67.58,67.49,67.49,5100.0,66.4154,66.4154,66.327,66.327,5100.0
2015-01-26 13:40:00,67.54,67.54,67.53,67.53,600.0,66.3761,66.3761,66.3663,66.3663,600.0
2015-01-26 13:45:00,67.55,67.73,67.55,67.69,18900.0,66.3859,66.5628,66.3859,66.5235,18900.0
2015-01-26 13:50:00,67.68,67.69,67.54,67.54,5400.0,66.5137,66.5235,66.3761,66.3761,5400.0
2015-01-26 13:55:00,67.53,67.58,67.53,67.56,14700.0,66.3663,66.4154,66.3663,66.3957,14700.0
2015-01-26 14:00:00,67.55,67.59,67.55,67.59,3300.0,66.3859,66.4252,66.3859,66.4252,3300.0
2015-01-26 14:05:00,67.58,67.59,67.56,67.57,3300.0,66.4154,66.4252,66.3957,66.4056,3300.0
2015-01-26 14:10:00,67.55,67.59,67.55,67.57,19800.0,66.3859,66.4252,66.3859,66.4056,19800.0
2015-01-26 14:15:00,67.57,67.61,67.57,67.59,7800.0,66.4056,66.4449,66.4056,66.4252,7800.0
2015-01-26 14:20:00,67.59,67.59,67.56,67.57,2100.0,66.4252,66.4252,66.3957,66.4056,2100.0
2015-01-26 14:25:00,67.56,67.56,67.51,67.51,15900.0,66.3957,66.3957,66.3466,66.3466,15900.0
2015-01-26 14:30:00,67.51,67.59,67.51,67.59,27000.0,66.3466,66.4252,66.3466,66.4252,27000.0
2015-01-26 14:35:00,67.58,67.6,67.56,67.6,19500.0,66.4154,66.4351,66.3957,66.4351,19500.0
2015-01-26 14:40:00,67.6,67.63,67.6,67.6,21000.0,66.4351,66.4645,66.4351,66.4351,21000.0
2015-01-26 14:45:00,67.59,67.59,67.53,67.54,10500.0,66.4252,66.4252,66.3663,66.3761,10500.0
2015-01-26 14:50:00,67.54,67.56,67.51,67.56,6000.0,66.3761,66.3957,66.3466,66.3957,6000.0
2015-01-26 14:55:00,67.58,67.59,67.58,67.59,8400.0,66.4154,66.4252,66.4154,66.4252,8400.0
2015-01-26 15:00:00,67.58,67.58,67.55,67.55,1800.0,66.4154,66.4154,66.3859,66.3859,1800.0
2015-01-26 15:05:00,67.58,67.59,67.57,67.59,18600.0,66.4154,66.4252,66.4056,66.4252,18600.0
2015-01-26 15:10:00,67.6,67.67,67.58,67.64,20700.0,66.4351,66.5039,66.4154,66.4744,20700.0
2015-01-26 15:15:00,67.62,67.62,67.54,67.55,5100.0,66.4547,66.4547,66.3761,66.3859,5100.0
2015-01-26 15:20:00,67.56,67.61,67.55,67.61,15000.0,66.3957,66.4449,66.3859,66.4449,15000.0
2015-01-26 15:25:00,67.61,67.65,67.6,67.61,16200.0,66.4449,66.4842,66.4351,66.4449,16200.0
2015-01-26 15:30:00,67.61,67.65,67.6,67.65,9300.0,66.4449,66.4842,66.4351,66.4842,9300.0
2015-01-26 15:35:00,67.67,67.77,67.66,67.71,21000.0,66.5039,66.6021,66.494,66.5432,21000.0
2015-01-26 15:40:00,67.72,67.74,67.72,67.73,3900.0,66.553,66.5726,66.553,66.5628,3900.0
2015-01-26 15:45:00,67.73,67.75,67.7,67.72,9300.0,66.5628,66.5825,66.5333,66.553,9300.0
2015-01-26 15:50:00,67.74,67.96,67.74,67.96,34500.0,66.5726,66.7889,66.5726,66.7889,34500.0
2015-01-26 15:55:00,67.96,68.06,67.92,68.06,94800.0,66.7889,66.8871,66.7495,66.8871,94800.0
2015-01-27 09:30:00,67.11,67.54,66.73,67.41,45900.0,65.9535,66.3761,65.5801,66.2483,45900.0
2015-01-27 09:35:00,67.52,68.08,67.43,68.08,25200.0,66.3564,66.9068,66.268,66.9068,25200.0
2015-01-27 09:40:00,68.05,68.25,68.0,68.08,45600.0,66.8773,67.0739,66.8282,66.9068,45600.0
2015-01-27 09:45:00,68.03,68.15,67.86,67.88,20400.0,66.8577,66.9756,66.6906,66.7102,20400.0
2015-01-27 09:50:00,67.96,68.01,67.79,67.91,20700.0,66.7889,66.838,66.6218,66.7397,20700.0
2015-01-27 09:55:00,67.92,68.03,67.9,68.02,4500.0,66.7495,66.8577,66.7299,66.8478,4500.0
2015-01-27 10:00:00,67.98,68.16,67.9,68.09,41100.0,66.8085,66.9854,66.7299,66.9166,41100.0
2015-01-27 10:05:00,68.09,68.1,67.91,68.06,19200.0,66.9166,66.9264,66.7397,66.8871,19200.0
2015-01-27 10:10:00,68.01,68.14,67.91,68.03,27900.0,66.838,66.9658,66.7397,66.8577,27900.0
2015-01-27 10:15:00,68.0,68.07,67.93,68.03,10800.0,66.8282,66.897,66.7594,66.8577,10800.0
2015-01-27 10:20:00,67.99,67.99,67.71,67.78,10800.0,66.8183,66.8183,66.5432,66.612,10800.0
2015-01-27 10:25:00,67.8,68.03,67.8,68.03,16500.0,66.6316,66.8577,66.6316,66.8577,16500.0
2015-01-27 10:30:00,67.86,67.86,67.68,67.72,21000.0,66.6906,66.6906,66.5137,66.553,21000.0
2015-01-27 10:35:00,67.67,67.67,67.5,67.58,8100.0,66.5039,66.5039,66.3368,66.4154,8100.0
2015-01-27 10:40:00,67.62,67.62,67.43,67.43,28500.0,66.4547,66.4547,66.268,66.268,28500.0
2015-01-27 10:45:00,67.41,67.52,67.31,67.52,20400.0,66.2483,66.3564,66.1501,66.3564,20400.0
2015-01-27 10:50:00,67.64,67.68,67.59,67.6,9900.0,66.4744,66.5137,66.4252,66.4351,9900.0
2015-01-27 10:55:00,67.66,67.88,67.6,67.88,26100.0,66.494,66.7102,66.4351,66.7102,26100.0
2015-01-27 11:00:00,67.81,67.81,67.74,67.75,6300.0,66.6414,66.6414,66.5726,66.5825,6300.0
2015-01-27 11:05:00,67.8,67.88,67.8,67.88,7500.0,66.6316,66.7102,66.6316,66.7102,7500.0
2015-01-27 11:10:00,68.0,68.12,68.0,68.12,3300.0,66.8282,66.9461,66.8282,66.9461,3300.0
2015-01-27 11:15:00,68.07,68.16,68.03,68.1,3600.0,66.897,66.9854,66.8577,66.9264,3600.0
2015-01-27 11:20:00,68.12,68.18,68.09,68.16,7800.0,66.9461,67.0051,66.9166,66.9854,7800.0
2015-01-27 11:25:00,68.16,68.26,68.1,68.26,7800.0,66.9854,67.0837,66.9264,67.0837,7800.0
2015-01-27 11:30:00,68.24,68.32,68.23,68.23,12300.0,67.064,67.1427,67.0542,67.0542,12300.0
2015-01-27 11:35:00,68.3,68.4,68.24,68.34,15600.0,67.123,67.2213,67.064,67.1623,15600.0
2015-01-27 11:40:00,68.3,68.35,68.3,68.32,7200.0,67.123,67.1721,67.123,67.1427,7200.0
2015-01-27 11:45:00,68.27,68.36,68.27,68.34,1200.0,67.0935,67.182,67.0935,67.1623,1200.0
2015-01-27 11:50:00,68.41,68.44,68.36,68.38,9300.0,67.2311,67.2606,67.182,67.2016,9300.0
2015-01-27 11:55:00,68.39,68.41,68.2,68.2,6600.0,67.2114,67.2311,67.0247,67.0247,6600.0
2015-01-27 12:00:00,68.27,68.36,68.25,68.26,6300.0,67.0935,67.182,67.0739,67.0837,6300.0
2015-01-27 12:05:00,68.3,68.33,68.29,68.33,111000.0,67.123,67.1525,67.1132,67.1525,111000.0
2015-01-27 12:10:00,68.31,68.31,68.29,68.3,28200.0,67.1328,67.1328,67.1132,67.123,28200.0
2015-01-27 12:15:00,68.3,68.38,68.26,68.28,45600.0,67.123,67.2016,67.0837,67.1033,45600.0
2015-01-27 12:20:00,68.31,68.39,68.3,68.33,54600.0,67.1328,67.2114,67.123,67.1525,54600.0
2015-01-27 12:25:00,68.33,68.56,68.33,68.54,19200.0,67.1525,67.3785,67.1525,67.3589,19200.0
2015-01-27 12:30:00,68.57,68.59,68.51,68.59,14700.0,67.3883,67.408,67.3294,67.408,14700.0
2015-01-27 12:35:00,68.61,68.66,68.54,68.61,60600.0,67.4277,67.4768,67.3589,67.4277,60600.0
2015-01-27 12:40:00,68.57,68.59,68.52,68.55,80100.0,67.3883,67.408,67.3392,67.3687,80100.0
2015-01-27 12:45:00,68.55,68.55,68.38,68.38,20700.0,67.3687,67.3687,67.2016,67.2016,20700.0
2015-01-27 12:50:00,68.41,68.49,68.4,68.47,46500.0,67.2311,67.3097,67.2213,67.2901,46500.0
2015-01-27 12:55:00,68.46,68.47,68.42,68.44,2700.0,67.2802,67.2901,67.2409,67.2606,2700.0
2015-01-27 13:00:00,68.46,68.46,68.39,68.39,1200.0,67.2802,67.2802,67.2114,67.2114,1200.0
2015-01-27 13:05:00,68.39,68.42,68.36,68.42,3600.0,67.2114,67.2409,67.182,67.2409,3600.0
2015-01-27 13:10:00,68.46,68.48,68.42,68.48,7500.0,67.2802,67.2999,67.2409,67.2999,7500.0
2015-01-27 13:15:00,68.52,68.58,68.5,68.57,12300.0,67.3392,67.3982,67.3196,67.3883,12300.0
2015-01-27 13:20:00,68.51,68.63,68.51,68.53,12000.0,67.3294,67.4473,67.3294,67.349,12000.0
2015-01-27 13:25:00,68.5,68.62,68.48,68.59,7500.0,67.3196,67.4375,67.2999,67.408,7500.0
2015-01-27 13:30:00,68.62,68.68,68.59,68.59,21000.0,67.4375,67.4964,67.408,67.408,21000.0
2015-01-27 13:35:00,68.57,68.69,68.57,68.67,14700.0,67.3883,67.5063,67.3883,67.4866,14700.0
2015-01-27 13:40:00,68.68,68.7,68.57,68.57,20700.0,67.4964,67.5161,67.3883,67.3883,20700.0
2015-01-27 13:45:00,68.57,68.67,68.57,68.67,3600.0,67.3883,67.4866,67.3883,67.4866,3600.0
2015-01-27 13:50:00,68.67,68.78,68.66,68.68,47100.0,67.4866,67.5947,67.4768,67.4964,47100.0
2015-01-27 13:55:00,68.67,68.68,68.63,68.65,6600.0,67.4866,67.4964,67.4473,67.467,6600.0
2015-01-27 14:00:00,68.64,68.74,68.64,68.74,8700.0,67.4571,67.5554,67.4571,67.5554,8700.0
2015-01-27 14:05:00,68.77,68.91,68.76,68.83,25500.0,67.5849,67.7225,67.5751,67.6439,25500.0
2015-01-27 14:10:00,68.79,68.84,68.76,68.76,6000.0,67.6046,67.6537,67.5751,67.5751,6000.0
2015-01-27 14:15:00,68.75,68.79,68.75,68.79,7500.0,67.5652,67.6046,67.5652,67.6046,7500.0
2015-01-27 14:20:00,68.83,68.91,68.82,68.83,40200.0,67.6439,67.7225,67.634,67.6439,40200.0
2015-01-27 14:25:00,68.83,68.9,68.83,68.83,9900.0,67.6439,67.7127,67.6439,67.6439,9900.0
2015-01-27 14:30:00,68.84,68.87,68.82,68.82,16800.0,67.6537,67.6832,67.634,67.634,16800.0
2015-01-27 14:35:00,68.82,68.85,68.77,68.83,7200.0,67.634,67.6635,67.5849,67.6439,7200.0
2015-01-27 14:40:00,68.83,68.83,68.76,68.78,6300.0,67.6439,67.6439,67.5751,67.5947,6300.0
2015-01-27 14:45:00,68.78,68.78,68.69,68.73,7800.0,67.5947,67.5947,67.5063,67.5456,7800.0
2015-01-27 14:50:00,68.74,68.74,68.65,68.65,6900.0,67.5554,67.5554,67.467,67.467,6900.0
2015-01-27 14:55:00,68.67,68.67,68.59,68.59,14100.0,67.4866,67.4866,67.408,67.408,14100.0
2015-01-27 15:00:00,68.59,68.67,68.59,68.67,4800.0,67.408,67.4866,67.408,67.4866,4800.0
2015-01-27 15:05:00,68.58,68.64,68.57,68.64,10200.0,67.3982,67.4571,67.3883,67.4571,10200.0
2015-01-27 15:10:00,68.61,68.66,68.61,68.64,1800.0,67.4277,67.4768,67.4277,67.4571,1800.0
2015-01-27 15:15:00,68.59,68.6,68.54,68.54,6300.0,67.408,67.4178,67.3589,67.3589,6300.0
2015-01-27 15:20:00,68.5,68.5,68.33,68.33,10500.0,67.3196,67.3196,67.1525,67.1525,10500.0
2015-01-27 15:25:00,68.37,68.39,68.25,68.27,6600.0,67.1918,67.2114,67.0739,67.0935,6600.0
2015-01-27 15:30:00,68.26,68.42,68.24,68.33,24000.0,67.0837,67.2409,67.064,67.1525,24000.0
2015-01-27 15:35:00,68.4,68.4,68.1,68.18,12000.0,67.2213,67.2213,66.9264,67.0051,12000.0
2015-01-27 15:40:00,68.16,68.29,68.16,68.29,47700.0,66.9854,67.1132,66.9854,67.1132,47700.0
2015-01-27 15:45:00,68.3,68.33,68.18,68.23,8400.0,67.123,67.1525,67.0051,67.0542,8400.0
2015-01-27 15:50:00,68.21,68.23,68.17,68.2,9300.0,67.0345,67.0542,66.9952,67.0247,9300.0
2015-01-27 15:55:00,68.19,68.21,68.12,68.19,97500.0,67.0149,67.0345,66.9461,67.0149,97500.0
2015-01-28 09:30:00,68.67,68.88,68.34,68.35,29400.0,67.4866,67.693,67.1623,67.1721,29400.0
2015-01-28 09:35:00,68.42,68.5,68.23,68.38,27300.0,67.2409,67.3196,67.0542,67.2016,27300.0
2015-01-28 09:40:00,68.23,68.42,68.19,68.38,40200.0,67.0542,67.2409,67.0149,67.2016,40200.0
2015-01-28 09:45:00,68.38,68.4,68.25,68.27,149400.0,67.2016,67.2213,67.0739,67.0935,149400.0
2015-01-28 09:50:00,68.17,68.32,68.17,68.23,44100.0,66.9952,67.1427,66.9952,67.0542,44100.0
2015-01-28 09:55:00,68.23,68.23,67.93,67.97,70500.0,67.0542,67.0542,66.7594,66.7987,70500.0
2015-01-28 10:00:00,67.96,67.96,67.58,67.62,22200.0,66.7889,66.7889,66.4154,66.4547,22200.0
2015-01-28 10:05:00,67.68,67.86,67.68,67.85,21300.0,66.5137,66.6906,66.5137,66.6808,21300.0
2015-01-28 10:10:00,67.71,67.75,67.64,67.71,32400.0,66.5432,66.5825,66.4744,66.5432,32400.0
2015-01-28 10:15:00,67.64,67.64,67.41,67.45,28200.0,66.4744,66.4744,66.2483,66.2876,28200.0
2015-01-28 10:20:00,67.45,67.61,67.44,67.52,46800.0,66.2876,66.4449,66.2778,66.3564,46800.0
2015-01-28 10:25:00,67.48,67.49,67.36,67.37,46800.0,66.3171,66.327,66.1992,66.209,46800.0
2015-01-28 10:30:00,67.36,67.42,67.03,67.03,16800.0,66.1992,66.2582,65.8749,65.8749,16800.0
2015-01-28 10:35:00,67.01,67.01,66.83,66.91,153000.0,65.8552,65.8552,65.6783,65.757,153000.0
2015-01-28 10:40:00,66.93,66.97,66.72,66.76,49800.0,65.7766,65.8159,65.5702,65.6095,49800.0
2015-01-28 10:45:00,66.7,66.94,66.7,66.9,32700.0,65.5506,65.7864,65.5506,65.7471,32700.0
2015-01-28 10:50:00,66.91,66.94,66.73,66.73,17400.0,65.757,65.7864,65.5801,65.5801,17400.0
2015-01-28 10:55:00,66.67,66.67,66.28,66.37,71100.0,65.5211,65.5211,65.1378,65.2263,71100.0
2015-01-28 11:00:00,66.38,66.88,66.37,66.81,24000.0,65.2361,65.7275,65.2263,65.6587,24000.0
2015-01-28 11:05:00,66.85,67.1,66.85,67.1,12000.0,65.698,65.9437,65.698,65.9437,12000.0
2015-01-28 11:10:00,67.04,67.04,66.62,66.67,57000.0,65.8847,65.8847,65.4719,65.5211,57000.0
2015-01-28 11:15:00,66.68,66.79,66.56,66.77,26700.0,65.5309,65.639,65.413,65.6194,26700.0
2015-01-28 11:20:00,66.71,66.93,66.64,66.93,11700.0,65.5604,65.7766,65.4916,65.7766,11700.0
2015-01-28 11:25:00,66.88,67.01,66.81,67.01,9000.0,65.7275,65.8552,65.6587,65.8552,9000.0
2015-01-28 11:30:00,66.92,66.96,66.86,66.92,6900.0,65.7668,65.8061,65.7078,65.7668,6900.0
2015-01-28 11:35:00,66.98,67.08,66.95,66.99,22500.0,65.8257,65.924,65.7963,65.8356,22500.0
2015-01-28 11:40:00,67.07,67.11,66.99,67.09,53700.0,65.9142,65.9535,65.8356,65.9338,53700.0
2015-01-28 11:45:00,67.06,67.21,67.06,67.21,85800.0,65.9044,66.0518,65.9044,66.0518,85800.0
2015-01-28 11:50:00,67.21,67.21,67.0,67.0,5700.0,66.0518,66.0518,65.8454,65.8454,5700.0
2015-01-28 11:55:00,67.01,67.01,66.95,66.97,4200.0,65.8552,65.8552,65.7963,65.8159,4200.0
2015-01-28 12:00:00,66.98,67.17,66.98,67.17,20400.0,65.8257,66.0125,65.8257,66.0125,20400.0
2015-01-28 12:05:00,67.17,67.33,67.17,67.33,57900.0,66.0125,66.1697,66.0125,66.1697,57900.0
2015-01-28 12:10:00,67.35,67.4,67.27,67.4,6300.0,66.1894,66.2385,66.1107,66.2385,6300.0
2015-01-28 12:15:00,67.38,67.68,67.38,67.68,15300.0,66.2189,66.5137,66.2189,66.5137,15300.0
2015-01-28 12:20:00,67.73,67.74,67.58,67.6,17100.0,66.5628,66.5726,66.4154,66.4351,17100.0
2015-01-28 12:25:00,67.52,67.6,67.49,67.49,9600.0,66.3564,66.4351,66.327,66.327,9600.0
2015-01-28 12:30:00,67.5,67.53,67.38,67.45,6600.0,66.3368,66.3663,66.2189,66.2876,6600.0
2015-01-28 12:35:00,67.44,67.44,67.23,67.24,4800.0,66.2778,66.2778,66.0714,66.0813,4800.0
2015-01-28 12:40:00,67.26,67.26,67.11,67.16,65400.0,66.1009,66.1009,65.9535,66.0026,65400.0
2015-01-28 12:45:00,67.25,67.33,67.25,67.33,6600.0,66.0911,66.1697,66.0911,66.1697,6600.0
2015-01-28 12:50:00,67.34,67.34,67.19,67.19,13800.0,66.1795,66.1795,66.0321,66.0321,13800.0
2015-01-28 12:55:00,67.2,67.23,67.18,67.18,14100.0,66.042,66.0714,66.0223,66.0223,14100.0
2015-01-28 13:00:00,67.14,67.18,67.13,67.18,2700.0,65.983,66.0223,65.9732,66.0223,2700.0
2015-01-28 13:05:00,67.1,67.15,67.1,67.11,3300.0,65.9437,65.9928,65.9437,65.9535,3300.0
2015-01-28 13:10:00,67.06,67.08,66.83,66.83,39300.0,65.9044,65.924,65.6783,65.6783,39300.0
2015-01-28 13:15:00,66.89,67.04,66.89,67.04,5400.0,65.7373,65.8847,65.7373,65.8847,5400.0
2015-01-28 13:20:00,67.06,67.27,67.04,67.25,5100.0,65.9044,66.1107,65.8847,66.0911,5100.0
2015-01-28 13:25:00,67.24,67.24,67.01,67.01,14400.0,66.0813,66.0813,65.8552,65.8552,14400.0
2015-01-28 13:30:00,67.06,67.15,67.05,67.11,2400.0,65.9044,65.9928,65.8945,65.9535,2400.0
2015-01-28 13:35:00,67.06,67.16,67.06,67.1,4800.0,65.9044,66.0026,65.9044,65.9437,4800.0
2015-01-28 13:40:00,67.14,67.17,67.14,67.17,2100.0,65.983,66.0125,65.983,66.0125,2100.0
2015-01-28 13:45:00,67.16,67.22,67.16,67.19,10200.0,66.0026,66.0616,66.0026,66.0321,10200.0
2015-01-28 13:50:00,67.17,67.26,67.17,67.18,8400.0,66.0125,66.1009,66.0125,66.0223,8400.0
2015-01-28 13:55:00,67.17,67.17,67.04,67.07,11400.0,66.0125,66.0125,65.8847,65.9142,11400.0
2015-01-28 14:00:00,67.09,67.41,67.07,67.27,67200.0,65.9338,66.2483,65.9142,66.1107,67200.0
2015-01-28 14:05:00,67.27,67.28,67.02,67.12,22200.0,66.1107,66.1206,65.8651,65.9633,22200.0
2015-01-28 14:10:00,67.05,67.19,66.96,67.19,18600.0,65.8945,66.0321,65.8061,66.0321,18600.0
2015-01-28 14:15:00,67.13,67.29,67.05,67.26,15900.0,65.9732,66.1304,65.8945,66.1009,15900.0
2015-01-28 14:20:00,67.25,67.25,67.12,67.16,5700.0,66.0911,66.0911,65.9633,66.0026,5700.0
2015-01-28 14:25:00,67.11,67.14,66.86,66.9,15300.0,65.9535,65.983,65.7078,65.7471,15300.0
2015-01-28 14:30:00,66.81,66.93,66.73,66.8,6300.0,65.6587,65.7766,65.5801,65.6488,6300.0
2015-01-28 14:35:00,66.83,67.1,66.82,66.97,25500.0,65.6783,65.9437,65.6685,65.8159,25500.0
2015-01-28 14:40:00,66.91,67.07,66.9,67.0,8400.0,65.757,65.9142,65.7471,65.8454,8400.0
2015-01-28 14:45:00,67.07,67.11,67.03,67.06,6900.0,65.9142,65.9535,65.8749,65.9044,6900.0
2015-01-28 14:50:00,67.0,67.2,66.96,67.13,14100.0,65.8454,66.042,65.8061,65.9732,14100.0
2015-01-28 14:55:00,67.19,67.19,67.03,67.03,8100.0,66.0321,66.0321,65.8749,65.8749,8100.0
2015-01-28 15:00:00,67.08,67.18,67.02,67.02,13800.0,65.924,66.0223,65.8651,65.8651,13800.0
2015-01-28 15:05:00,67.04,67.14,66.94,67.14,10800.0,65.8847,65.983,65.7864,65.983,10800.0
2015-01-28 15:10:00,67.14,67.16,66.89,66.91,20100.0,65.983,66.0026,65.7373,65.757,20100.0
2015-01-28 15:15:00,66.74,66.76,66.71,66.76,8400.0,65.5899,65.6095,65.5604,65.6095,8400.0
2015-01-28 15:20:00,66.73,66.91,66.73,66.77,9000.0,65.5801,65.757,65.5801,65.6194,9000.0
2015-01-28 15:25:00,66.75,66.76,66.56,66.76,31500.0,65.5997,65.6095,65.413,65.6095,31500.0
2015-01-28 15:30:00,66.77,66.83,66.52,66.52,14400.0,65.6194,65.6783,65.3737,65.3737,14400.0
2015-01-28 15:35:00,66.49,66.55,66.4,66.4,30000.0,65.3442,65.4032,65.2557,65.2557,30000.0
2015-01-28 15:40:00,66.38,66.41,66.1,66.26,50100.0,65.2361,65.2656,64.9609,65.1182,50100.0
2015-01-28 15:45:00,66.26,66.49,66.18,66.45,16200.0,65.1182,65.3442,65.0395,65.3049,16200.0
2015-01-28 15:50:00,66.44,66.49,66.33,66.46,36300.0,65.2951,65.3442,65.1869,65.3147,36300.0
2015-01-28 15:55:00,66.47,66.53,66.37,66.38,89700.0,65.3245,65.3835,65.2263,65.2361,89700.0
2015-01-29 09:30:00,66.59,66.62,66.36,66.53,9900.0,65.4425,65.4719,65.2164,65.3835,9900.0
2015-01-29 09:35:00,66.43,66.43,65.77,65.94,21600.0,65.2852,65.2852,64.6366,64.8037,21600.0
2015-01-29 09:40:00,65.67,65.77,65.54,65.64,43200.0,64.5383,64.6366,64.4106,64.5088,43200.0
2015-01-29 09:45:00,65.64,65.8,65.38,65.49,78600.0,64.5088,64.6661,64.2533,64.3614,78600.0
2015-01-29 09:50:00,65.49,65.53,65.25,65.45,36600.0,64.3614,64.4007,64.1256,64.3221,36600.0
2015-01-29 09:55:00,65.57,65.93,65.57,65.93,33000.0,64.44,64.7938,64.44,64.7938,33000.0
2015-01-29 10:00:00,65.94,66.19,65.88,66.19,55800.0,64.8037,65.0494,64.7447,65.0494,55800.0
2015-01-29 10:05:00,66.12,66.24,65.99,66.11,29700.0,64.9806,65.0985,64.8528,64.9707,29700.0
2015-01-29 10:10:00,66.03,66.11,65.93,65.93,23400.0,64.8921,64.9707,64.7938,64.7938,23400.0
2015-01-29 10:15:00,65.84,66.06,65.77,66.06,5400.0,64.7054,64.9216,64.6366,64.9216,5400.0
2015-01-29 10:20:00,65.92,66.12,65.92,66.01,5400.0,64.784,64.9806,64.784,64.8725,5400.0
2015-01-29 10:25:00,66.02,66.6,66.02,66.54,32700.0,64.8823,65.4523,64.8823,65.3933,32700.0
2015-01-29 10:30:00,66.54,66.54,66.33,66.39,18900.0,65.3933,65.3933,65.1869,65.2459,18900.0
2015-01-29 10:35:00,66.26,66.28,66.07,66.25,18300.0,65.1182,65.1378,64.9314,65.1083,18300.0
2015-01-29 10:40:00,66.2,66.22,66.11,66.15,5400.0,65.0592,65.0788,64.9707,65.01,5400.0
2015-01-29 10:45:00,66.1,66.31,66.1,66.31,7800.0,64.9609,65.1673,64.9609,65.1673,7800.0
2015-01-29 10:50:00,66.38,66.42,66.26,66.27,11100.0,65.2361,65.2754,65.1182,65.128,11100.0
2015-01-29 10:55:00,66.27,66.43,66.22,66.33,28800.0,65.128,65.2852,65.0788,65.1869,28800.0
2015-01-29 11:00:00,66.29,66.29,66.11,66.15,11400.0,65.1476,65.1476,64.9707,65.01,11400.0
2015-01-29 11:05:00,66.01,66.32,66.01,66.28,10800.0,64.8725,65.1771,64.8725,65.1378,10800.0
2015-01-29 11:10:00,66.28,66.43,66.27,66.43,1800.0,65.1378,65.2852,65.128,65.2852,1800.0
2015-01-29 11:15:00,66.48,66.51,66.47,66.47,6000.0,65.3344,65.3638,65.3245,65.3245,6000.0
2015-01-29 11:20:00,66.4,66.46,66.37,66.45,11100.0,65.2557,65.3147,65.2263,65.3049,11100.0
2015-01-29 11:25:00,66.41,66.42,66.3,66.42,18000.0,65.2656,65.2754,65.1575,65.2754,18000.0
2015-01-29 11:30:00,66.42,66.55,66.42,66.51,6300.0,65.2754,65.4032,65.2754,65.3638,6300.0
2015-01-29 11:35:00,66.44,66.62,66.4,66.61,9000.0,65.2951,65.4719,65.2557,65.4621,9000.0
2015-01-29 11:40:00,66.67,66.67,66.51,66.51,11700.0,65.5211,65.5211,65.3638,65.3638,11700.0
2015-01-29 11:45:00,66.49,66.55,66.47,66.52,2700.0,65.3442,65.4032,65.3245,65.3737,2700.0
2015-01-29 11:50:00,66.6,66.65,66.44,66.44,13200.0,65.4523,65.5014,65.2951,65.2951,13200.0
2015-01-29 11:55:00,66.42,66.5,66.33,66.44,16800.0,65.2754,65.354,65.1869,65.2951,16800.0
2015-01-29 12:00:00,66.39,66.52,66.32,66.43,4800.0,65.2459,65.3737,65.1771,65.2852,4800.0
2015-01-29 12:05:00,66.48,66.54,66.41,66.41,12900.0,65.3344,65.3933,65.2656,65.2656,12900.0
2015-01-29 12:10:00,66.43,66.43,66.21,66.29,4500.0,65.2852,65.2852,65.069,65.1476,4500.0
2015-01-29 12:15:00,66.2,66.29,66.16,66.24,12600.0,65.0592,65.1476,65.0199,65.0985,12600.0
2015-01-29 12:20:00,66.21,66.24,66.12,66.13,11400.0,65.069,65.0985,64.9806,64.9904,11400.0
2015-01-29 12:25:00,66.26,66.28,66.18,66.24,3900.0,65.1182,65.1378,65.0395,65.0985,3900.0
2015-01-29 12:30:00,66.26,66.31,66.16,66.27,4500.0,65.1182,65.1673,65.0199,65.128,4500.0
2015-01-29 12:35:00,66.27,66.35,66.23,66.29,16200.0,65.128,65.2066,65.0887,65.1476,16200.0
2015-01-29 12:40:00,66.33,66.33,66.22,66.3,4800.0,65.1869,65.1869,65.0788,65.1575,4800.0
2015-01-29 12:45:00,66.19,66.27,66.14,66.22,13500.0,65.0494,65.128,65.0002,65.0788,13500.0
2015-01-29 12:50:00,66.21,66.31,66.2,66.29,5100.0,65.069,65.1673,65.0592,65.1476,5100.0
2015-01-29 12:55:00,66.27,66.33,66.26,66.33,1500.0,65.128,65.1869,65.1182,65.1869,1500.0
2015-01-29 13:00:00,66.31,66.44,66.29,66.34,15300.0,65.1673,65.2951,65.1476,65.1968,15300.0
2015-01-29 13:05:00,66.29,66.34,66.2,66.31,21000.0,65.1476,65.1968,65.0592,65.1673,21000.0
2015-01-29 13:10:00,66.31,66.42,66.31,66.42,1200.0,65.1673,65.2754,65.1673,65.2754,1200.0
2015-01-29 13:15:00,66.43,66.46,66.37,66.37,3600.0,65.2852,65.3147,65.2263,65.2263,3600.0
2015-01-29 13:20:00,66.44,66.52,66.44,66.52,1500.0,65.2951,65.3737,65.2951,65.3737,1500.0
2015-01-29 13:25:00,66.53,66.59,66.5,66.59,4500.0,65.3835,65.4425,65.354,65.4425,4500.0
2015-01-29 13:30:00,66.56,66.59,66.52,66.59,1500.0,65.413,65.4425,65.3737,65.4425,1500.0
2015-01-29 13:35:00,66.55,66.87,66.55,66.81,3900.0,65.4032,65.7176,65.4032,65.6587,3900.0
2015-01-29 13:40:00,66.84,66.93,66.79,66.79,3300.0,65.6882,65.7766,65.639,65.639,3300.0
2015-01-29 13:45:00,66.78,67.08,66.78,67.08,2100.0,65.6292,65.924,65.6292,65.924,2100.0
2015-01-29 13:50:00,67.27,67.27,67.2,67.2,1800.0,66.1107,66.1107,66.042,66.042,1800.0
2015-01-29 13:55:00,67.21,67.23,67.01,67.01,4200.0,66.0518,66.0714,65.8552,65.8552,4200.0
2015-01-29 14:00:00,67.08,67.11,67.01,67.11,3300.0,65.924,65.9535,65.8552,65.9535,3300.0
2015-01-29 14:05:00,67.18,67.18,67.09,67.09,1800.0,66.0223,66.0223,65.9338,65.9338,1800.0
2015-01-29 14:10:00,67.04,67.04,66.99,67.02,1800.0,65.8847,65.8847,65.8356,65.8651,1800.0
2015-01-29 14:15:00,67.03,67.05,66.98,67.0,18000.0,65.8749,65.8945,65.8257,65.8454,18000.0
2015-01-29 14:20:00,66.92,66.99,66.92,66.96,2100.0,65.7668,65.8356,65.7668,65.8061,2100.0
2015-01-29 14:25:00,67.07,67.07,67.03,67.04,3300.0,65.9142,65.9142,65.8749,65.8847,3300.0
2015-01-29 14:30:00,67.12,67.12,67.07,67.07,600.0,65.9633,65.9633,65.9142,65.9142,600.0
2015-01-29 14:35:00,66.99,67.02,66.94,66.94,3000.0,65.8356,65.8651,65.7864,65.7864,3000.0
2015-01-29 14:40:00,66.89,66.92,66.85,66.92,4800.0,65.7373,65.7668,65.698,65.7668,4800.0
2015-01-29 14:45:00,66.95,66.96,66.91,66.96,2100.0,65.7963,65.8061,65.757,65.8061,2100.0
2015-01-29 14:50:00,66.86,66.9,66.84,66.86,4200.0,65.7078,65.7471,65.6882,65.7078,4200.0
2015-01-29 14:55:00,66.91,66.95,66.81,66.95,13800.0,65.757,65.7963,65.6587,65.7963,13800.0
2015-01-29 15:00:00,66.92,66.97,66.92,66.97,1200.0,65.7668,65.8159,65.7668,65.8159,1200.0
2015-01-29 15:05:00,66.97,67.05,66.97,67.05,1500.0,65.8159,65.8945,65.8159,65.8945,1500.0
2015-01-29 15:10:00,67.07,67.11,66.98,66.98,11100.0,65.9142,65.9535,65.8257,65.8257,11100.0
2015-01-29 15:15:00,66.99,66.99,66.88,66.95,16800.0,65.8356,65.8356,65.7275,65.7963,16800.0
2015-01-29 15:20:00,67.01,67.12,66.96,67.12,8700.0,65.8552,65.9633,65.8061,65.9633,8700.0
2015-01-29 15:25:00,67.16,67.23,67.1,67.1,7500.0,66.0026,66.0714,65.9437,65.9437,7500.0
2015-01-29 15:30:00,67.12,67.13,67.02,67.07,9300.0,65.9633,65.9732,65.8651,65.9142,9300.0
2015-01-29 15:35:00,67.04,67.21,67.0,67.18,13500.0,65.8847,66.0518,65.8454,66.0223,13500.0
2015-01-29 15:40:00,67.2,67.2,67.08,67.08,5400.0,66.042,66.042,65.924,65.924,5400.0
2015-01-29 15:45:00,67.05,67.09,66.99,67.02,11400.0,65.8945,65.9338,65.8356,65.8651,11400.0
2015-01-29 15:50:00,67.02,67.23,67.02,67.23,16200.0,65.8651,66.0714,65.8651,66.0714,16200.0
2015-01-29 15:55:00,67.21,67.33,67.21,67.33,30300.0,66.0518,66.1697,66.0518,66.1697,30300.0
2015-01-30 09:30:00,67.39,67.82,67.23,67.8,45000.0,66.2287,66.6513,66.0714,66.6316,45000.0
2015-01-30 09:35:00,67.85,68.29,67.83,68.14,36300.0,66.6808,67.1132,66.6611,66.9658,36300.0
2015-01-30 09:40:00,68.18,68.27,68.16,68.27,8400.0,67.0051,67.0935,66.9854,67.0935,8400.0
2015-01-30 09:45:00,68.25,68.38,68.12,68.13,11100.0,67.0739,67.2016,66.9461,66.9559,11100.0
2015-01-30 09:50:00,68.06,68.13,68.0,68.03,6900.0,66.8871,66.9559,66.8282,66.8577,6900.0
2015-01-30 09:55:00,68.07,68.15,67.58,67.63,10800.0,66.897,66.9756,66.4154,66.4645,10800.0
2015-01-30 10:00:00,67.59,67.79,67.49,67.79,9000.0,66.4252,66.6218,66.327,66.6218,9000.0
2015-01-30 10:05:00,67.64,67.64,67.29,67.38,7500.0,66.4744,66.4744,66.1304,66.2189,7500.0
2015-01-30 10:10:00,67.33,67.38,67.09,67.29,5700.0,66.1697,66.2189,65.9338,66.1304,5700.0
2015-01-30 10:15:00,67.38,67.52,67.35,67.39,22800.0,66.2189,66.3564,66.1894,66.2287,22800.0
2015-01-30 10:20:00,67.43,67.47,67.31,67.31,5100.0,66.268,66.3073,66.1501,66.1501,5100.0
2015-01-30 10:25:00,67.22,67.41,67.16,67.35,37500.0,66.0616,66.2483,66.0026,66.1894,37500.0
2015-01-30 10:30:00,67.3,67.3,66.86,66.93,18600.0,66.1402,66.1402,65.7078,65.7766,18600.0
2015-01-30 10:35:00,66.89,67.01,66.77,66.94,39600.0,65.7373,65.8552,65.6194,65.7864,39600.0
2015-01-30 10:40:00,66.93,67.18,66.88,67.14,17400.0,65.7766,66.0223,65.7275,65.983,17400.0
2015-01-30 10:45:00,67.14,67.19,67.03,67.04,10500.0,65.983,66.0321,65.8749,65.8847,10500.0
2015-01-30 10:50:00,67.03,67.03,66.7,66.74,21600.0,65.8749,65.8749,65.5506,65.5899,21600.0
2015-01-30 10:55:00,66.75,66.96,66.74,66.94,15000.0,65.5997,65.8061,65.5899,65.7864,15000.0
2015-01-30 11:00:00,67.01,67.14,67.01,67.14,6600.0,65.8552,65.983,65.8552,65.983,6600.0
2015-01-30 11:05:00,67.17,67.21,66.95,67.04,13800.0,66.0125,66.0518,65.7963,65.8847,13800.0
2015-01-30 11:10:00,67.04,67.04,66.84,66.84,9300.0,65.8847,65.8847,65.6882,65.6882,9300.0
2015-01-30 11:15:00,66.87,67.05,66.86,66.96,44400.0,65.7176,65.8945,65.7078,65.8061,44400.0
2015-01-30 11:20:00,66.98,67.0,66.89,66.95,53100.0,65.8257,65.8454,65.7373,65.7963,53100.0
2015-01-30 11:25:00,66.94,67.27,66.94,67.27,34500.0,65.7864,66.1107,65.7864,66.1107,34500.0
2015-01-30 11:30:00,67.33,67.55,67.27,67.36,47700.0,66.1697,66.3859,66.1107,66.1992,47700.0
2015-01-30 11:35:00,67.45,67.45,67.32,67.34,2400.0,66.2876,66.2876,66.1599,66.1795,2400.0
2015-01-30 11:40:00,67.4,67.42,67.27,67.42,16500.0,66.2385,66.2582,66.1107,66.2582,16500.0
2015-01-30 11:45:00,67.42,67.52,67.35,67.42,37500.0,66.2582,66.3564,66.1894,66.2582,37500.0
2015-01-30 11:50:00,67.43,67.45,67.28,67.33,16500.0,66.268,66.2876,66.1206,66.1697,16500.0
2015-01-30 11:55:00,67.37,67.7,67.37,67.63,24000.0,66.209,66.5333,66.209,66.4645,24000.0
2015-01-30 12:00:00,67.69,67.76,67.58,67.58,6300.0,66.5235,66.5923,66.4154,66.4154,6300.0
2015-01-30 12:05:00,67.58,67.6,67.47,67.47,5700.0,66.4154,66.4351,66.3073,66.3073,5700.0
2015-01-30 12:10:00,67.48,67.69,67.48,67.69,3300.0,66.3171,66.5235,66.3171,66.5235,3300.0
2015-01-30 12:15:00,67.68,67.75,67.67,67.72,8700.0,66.5137,66.5825,66.5039,66.553,8700.0
2015-01-30 12:20:00,67.67,67.77,67.6,67.77,25800.0,66.5039,66.6021,66.4351,66.6021,25800.0
2015-01-30 12:25:00,67.74,67.83,67.74,67.83,28500.0,66.5726,66.6611,66.5726,66.6611,28500.0
2015-01-30 12:30:00,67.89,67.89,67.8,67.81,34800.0,66.7201,66.7201,66.6316,66.6414,34800.0
2015-01-30 12:35:00,67.8,67.8,67.6,67.68,49800.0,66.6316,66.6316,66.4351,66.5137,49800.0
2015-01-30 12:40:00,67.68,67.73,67.63,67.68,24000.0,66.5137,66.5628,66.4645,66.5137,24000.0
2015-01-30 12:45:00,67.74,67.75,67.66,67.75,1500.0,66.5726,66.5825,66.494,66.5825,1500.0
2015-01-30 12:50:00,67.76,67.76,67.66,67.68,6000.0,66.5923,66.5923,66.494,66.5137,6000.0
2015-01-30 12:55:00,67.62,67.68,67.43,67.49,2700.0,66.4547,66.5137,66.268,66.327,2700.0
2015-01-30 13:00:00,67.5,67.53,67.45,67.53,25800.0,66.3368,66.3663,66.2876,66.3663,25800.0
2015-01-30 13:05:00,67.52,67.52,67.39,67.41,6300.0,66.3564,66.3564,66.2287,66.2483,6300.0
2015-01-30 13:10:00,67.33,67.33,67.16,67.16,4500.0,66.1697,66.1697,66.0026,66.0026,4500.0
2015-01-30 13:15:00,67.08,67.08,66.95,67.05,4500.0,65.924,65.924,65.7963,65.8945,4500.0
2015-01-30 13:20:00,67.12,67.2,67.04,67.04,7500.0,65.9633,66.042,65.8847,65.8847,7500.0
2015-01-30 13:25:00,67.05,67.17,67.05,67.11,30300.0,65.8945,66.0125,65.8945,65.9535,30300.0
2015-01-30 13:30:00,67.11,67.25,67.06,67.25,13500.0,65.9535,66.0911,65.9044,66.0911,13500.0
2015-01-30 13:35:00,67.25,67.33,67.24,67.33,3300.0,66.0911,66.1697,66.0813,66.1697,3300.0
2015-01-30 13:40:00,67.28,67.28,67.15,67.24,3000.0,66.1206,66.1206,65.9928,66.0813,3000.0
2015-01-30 13:45:00,67.35,67.35,67.35,67.35,300.0,66.1894,66.1894,66.1894,66.1894,300.0
2015-01-30 13:50:00,67.38,67.4,67.23,67.23,3900.0,66.2189,66.2385,66.0714,66.0714,3900.0
2015-01-30 13:55:00,67.23,67.42,67.23,67.39,5700.0,66.0714,66.2582,66.0714,66.2287,5700.0
2015-01-30 14:00:00,67.33,67.33,67.24,67.24,1800.0,66.1697,66.1697,66.0813,66.0813,1800.0
2015-01-30 14:05:00,67.19,67.23,67.17,67.23,3600.0,66.0321,66.0714,66.0125,66.0714,3600.0
2015-01-30 14:10:00,67.22,67.28,67.05,67.13,20100.0,66.0616,66.1206,65.8945,65.9732,20100.0
2015-01-30 14:15:00,67.16,67.38,67.16,67.38,4800.0,66.0026,66.2189,66.0026,66.2189,4800.0
2015-01-30 14:20:00,67.33,67.4,67.33,67.4,2100.0,66.1697,66.2385,66.1697,66.2385,2100.0
2015-01-30 14:25:00,67.53,67.53,67.46,67.5,2700.0,66.3663,66.3663,66.2975,66.3368,2700.0
2015-01-30 14:30:00,67.6,67.64,67.51,67.51,4800.0,66.4351,66.4744,66.3466,66.3466,4800.0
2015-01-30 14:35:00,67.49,67.62,67.49,67.59,5700.0,66.327,66.4547,66.327,66.4252,5700.0
2015-01-30 14:40:00,67.56,67.58,67.4,67.4,4500.0,66.3957,66.4154,66.2385,66.2385,4500.0
2015-01-30 14:45:00,67.38,67.5,67.38,67.4,3600.0,66.2189,66.3368,66.2189,66.2385,3600.0
2015-01-30 14:50:00,67.18,67.22,67.14,67.22,2700.0,66.0223,66.0616,65.983,66.0616,2700.0
2015-01-30 14:55:00,67.13,67.27,67.11,67.23,4500.0,65.9732,66.1107,65.9535,66.0714,4500.0
2015-01-30 15:00:00,67.27,67.27,67.09,67.09,4200.0,66.1107,66.1107,65.9338,65.9338,4200.0
2015-01-30 15:05:00,67.12,67.13,66.92,66.96,6600.0,65.9633,65.9732,65.7668,65.8061,6600.0
2015-01-30 15:10:00,66.95,67.07,66.95,67.07,900.0,65.7963,65.9142,65.7963,65.9142,900.0
2015-01-30 15:15:00,66.99,66.99,66.75,66.76,3900.0,65.8356,65.8356,65.5997,65.6095,3900.0
2015-01-30 15:20:00,66.67,66.82,66.57,66.82,13800.0,65.5211,65.6685,65.4228,65.6685,13800.0
2015-01-30 15:25:00,66.79,66.94,66.78,66.94,14400.0,65.639,65.7864,65.6292,65.7864,14400.0
2015-01-30 15:30:00,66.96,66.97,66.71,66.83,23400.0,65.8061,65.8159,65.5604,65.6783,23400.0
2015-01-30 15:35:00,66.78,66.91,66.73,66.73,9900.0,65.6292,65.757,65.5801,65.5801,9900.0
2015-01-30 15:40:00,66.71,66.71,66.49,66.56,128400.0,65.5604,65.5604,65.3442,65.413,128400.0
2015-01-30 15:45:00,66.61,66.72,66.58,66.59,32700.0,65.4621,65.5702,65.4326,65.4425,32700.0
2015-01-30 15:50:00,66.6,66.73,66.58,66.58,22800.0,65.4523,65.5801,65.4326,65.4326,22800.0
2015-01-30 15:55:00,66.62,66.63,66.5,66.5,31800.0,65.4719,65.4818,65.354,65.354,31800.0
2015-02-02 09:30:00,66.95,67.19,66.72,66.8,21300.0,65.7963,66.0321,65.5702,65.6488,21300.0
2015-02-02 09:35:00,66.87,66.88,66.7,66.88,32700.0,65.7176,65.7275,65.5506,65.7275,32700.0
2015-02-02 09:40:00,66.81,66.81,66.3,66.3,93300.0,65.6587,65.6587,65.1575,65.1575,93300.0
2015-02-02 09:45:00,66.28,66.41,66.2,66.26,48600.0,65.1378,65.2656,65.0592,65.1182,48600.0
2015-02-02 09:50:00,66.23,66.23,65.8,65.89,44400.0,65.0887,65.0887,64.6661,64.7545,44400.0
2015-02-02 09:55:00,65.85,65.89,65.56,65.56,15600.0,64.7152,64.7545,64.4302,64.4302,15600.0
2015-02-02 10:00:00,65.51,65.52,65.12,65.12,42000.0,64.3811,64.3909,63.9978,63.9978,42000.0
2015-02-02 10:05:00,65.08,65.08,64.87,65.06,69900.0,63.9585,63.9585,63.7521,63.9388,69900.0
2015-02-02 10:10:00,65.12,65.33,64.98,65.21,53400.0,63.9978,64.2042,63.8602,64.0862,53400.0
2015-02-02 10:15:00,65.29,65.35,65.22,65.35,19200.0,64.1649,64.2238,64.0961,64.2238,19200.0
2015-02-02 10:20:00,65.34,65.5,65.33,65.37,42600.0,64.214,64.3712,64.2042,64.2435,42600.0
2015-02-02 10:25:00,65.4,65.69,65.38,65.55,141600.0,64.273,64.558,64.2533,64.4204,141600.0
2015-02-02 10:30:00,65.56,65.61,65.33,65.43,12000.0,64.4302,64.4794,64.2042,64.3025,12000.0
2015-02-02 10:35:00,65.47,65.64,65.43,65.57,22200.0,64.3418,64.5088,64.3025,64.44,22200.0
2015-02-02 10:40:00,65.64,65.76,65.61,65.62,17400.0,64.5088,64.6268,64.4794,64.4892,17400.0
2015-02-02 10:45:00,65.54,65.61,65.4,65.44,58200.0,64.4106,64.4794,64.273,64.3123,58200.0
2015-02-02 10:50:00,65.42,65.86,65.42,65.75,40800.0,64.2926,64.725,64.2926,64.6169,40800.0
2015-02-02 10:55:00,65.78,65.78,65.54,65.54,12900.0,64.6464,64.6464,64.4106,64.4106,12900.0
2015-02-02 11:00:00,65.54,65.91,65.44,65.91,16800.0,64.4106,64.7742,64.3123,64.7742,16800.0
2015-02-02 11:05:00,66.01,66.29,65.99,66.29,15000.0,64.8725,65.1476,64.8528,65.1476,15000.0
2015-02-02 11:10:00,66.27,66.44,66.27,66.28,22800.0,65.128,65.2951,65.128,65.1378,22800.0
2015-02-02 11:15:00,66.26,66.31,65.98,65.99,46500.0,65.1182,65.1673,64.843,64.8528,46500.0
2015-02-02 11:20:00,65.94,65.96,65.75,65.96,22500.0,64.8037,64.8233,64.6169,64.8233,22500.0
2015-02-02 11:25:00,65.96,66.14,65.81,66.14,7800.0,64.8233,65.0002,64.6759,65.0002,7800.0
2015-02-02 11:30:00,66.18,66.57,66.18,66.57,19800.0,65.0395,65.4228,65.0395,65.4228,19800.0
2015-02-02 11:35:00,66.48,66.57,66.43,66.51,9900.0,65.3344,65.4228,65.2852,65.3638,9900.0
2015-02-02 11:40:00,66.43,66.43,66.19,66.27,39300.0,65.2852,65.2852,65.0494,65.128,39300.0
2015-02-02 11:45:00,66.32,66.34,66.12,66.17,32700.0,65.1771,65.1968,64.9806,65.0297,32700.0
2015-02-02 11:50:00,66.07,66.17,66.06,66.16,16500.0,64.9314,65.0297,64.9216,65.0199,16500.0
2015-02-02 11:55:00,66.17,66.17,65.88,65.92,50400.0,65.0297,65.0297,64.7447,64.784,50400.0
2015-02-02 12:00:00,65.97,66.0,65.81,65.81,16200.0,64.8331,64.8626,64.6759,64.6759,16200.0
2015-02-02 12:05:00,65.87,65.87,65.7,65.73,155400.0,64.7349,64.7349,64.5678,64.5973,155400.0
2015-02-02 12:10:00,65.74,65.78,65.7,65.71,4200.0,64.6071,64.6464,64.5678,64.5776,4200.0
2015-02-02 12:15:00,65.67,65.77,65.64,65.77,11400.0,64.5383,64.6366,64.5088,64.6366,11400.0
2015-02-02 12:20:00,65.79,65.79,65.56,65.56,12300.0,64.6563,64.6563,64.4302,64.4302,12300.0
2015-02-02 12:25:00,65.62,65.67,65.53,65.55,73800.0,64.4892,64.5383,64.4007,64.4204,73800.0
2015-02-02 12:30:00,65.57,65.57,65.44,65.51,57300.0,64.44,64.44,64.3123,64.3811,57300.0
2015-02-02 12:35:00,65.52,65.55,65.44,65.53,94200.0,64.3909,64.4204,64.3123,64.4007,94200.0
2015-02-02 12:40:00,65.53,65.56,65.33,65.34,171000.0,64.4007,64.4302,64.2042,64.214,171000.0
2015-02-02 12:45:00,65.4,65.4,65.14,65.16,67500.0,64.273,64.273,64.0175,64.0371,67500.0
2015-02-02 12:50:00,65.12,65.25,65.08,65.25,49800.0,63.9978,64.1256,63.9585,64.1256,49800.0
2015-02-02 12:55:00,65.22,65.43,65.17,65.23,25500.0,64.0961,64.3025,64.0469,64.1059,25500.0
2015-02-02 13:00:00,65.28,65.3,65.11,65.14,44400.0,64.155,64.1747,63.988,64.0175,44400.0
2015-02-02 13:05:00,65.16,65.16,65.09,65.15,6900.0,64.0371,64.0371,63.9683,64.0273,6900.0
2015-02-02 13:10:00,65.17,65.17,65.07,65.09,11700.0,64.0469,64.0469,63.9487,63.9683,11700.0
2015-02-02 13:15:00,65.1,65.11,64.98,65.02,34800.0,63.9781,63.988,63.8602,63.8995,34800.0
2015-02-02 13:20:00,65.02,65.22,65.02,65.21,16200.0,63.8995,64.0961,63.8995,64.0862,16200.0
2015-02-02 13:25:00,65.21,65.23,64.97,65.05,60900.0,64.0862,64.1059,63.8504,63.929,60900.0
2015-02-02 13:30:00,65.06,65.16,64.94,64.96,62400.0,63.9388,64.0371,63.8209,63.8406,62400.0
2015-02-02 13:35:00,64.96,65.05,64.96,64.98,7800.0,63.8406,63.929,63.8406,63.8602,7800.0
2015-02-02 13:40:00,65.0,65.01,64.83,64.83,33300.0,63.8799,63.8897,63.7128,63.7128,33300.0
2015-02-02 13:45:00,64.86,64.97,64.83,64.83,36300.0,63.7423,63.8504,63.7128,63.7128,36300.0
2015-02-02 13:50:00,64.88,64.94,64.82,64.92,45000.0,63.7619,63.8209,63.703,63.8012,45000.0
2015-02-02 13:55:00,64.88,64.88,64.73,64.8,18000.0,63.7619,63.7619,63.6145,63.6833,18000.0
2015-02-02 14:00:00,64.75,64.95,64.74,64.92,15000.0,63.6342,63.8307,63.6243,63.8012,15000.0
2015-02-02 14:05:00,64.92,65.07,64.86,64.95,19200.0,63.8012,63.9487,63.7423,63.8307,19200.0
2015-02-02 14:10:00,64.84,64.97,64.83,64.97,6900.0,63.7226,63.8504,63.7128,63.8504,6900.0
2015-02-02 14:15:00,65.0,65.03,64.95,64.98,18600.0,63.8799,63.9093,63.8307,63.8602,18600.0
2015-02-02 14:20:00,64.94,64.98,64.87,64.97,20400.0,63.8209,63.8602,63.7521,63.8504,20400.0
2015-02-02 14:25:00,64.93,65.01,64.89,64.99,14400.0,63.8111,63.8897,63.7718,63.87,14400.0
2015-02-02 14:30:00,65.02,65.03,64.88,64.94,13200.0,63.8995,63.9093,63.7619,63.8209,13200.0
2015-02-02 14:35:00,64.98,65.03,64.75,64.79,15000.0,63.8602,63.9093,63.6342,63.6735,15000.0
2015-02-02 14:40:00,64.78,64.85,64.76,64.77,12900.0,63.6637,63.7325,63.644,63.6538,12900.0
2015-02-02 14:45:00,64.76,64.78,64.65,64.67,27300.0,63.644,63.6637,63.5359,63.5556,27300.0
2015-02-02 14:50:00,64.72,64.93,64.72,64.91,27600.0,63.6047,63.8111,63.6047,63.7914,27600.0
2015-02-02 14:55:00,64.87,64.89,64.71,64.81,45600.0,63.7521,63.7718,63.5949,63.6931,45600.0
2015-02-02 15:00:00,64.81,64.85,64.73,64.84,96300.0,63.6931,63.7325,63.6145,63.7226,96300.0
2015-02-02 15:05:00,64.83,64.89,64.8,64.87,24900.0,63.7128,63.7718,63.6833,63.7521,24900.0
2015-02-02 15:10:00,64.86,65.09,64.85,65.02,88200.0,63.7423,63.9683,63.7325,63.8995,88200.0
2015-02-02 15:15:00,65.0,65.0,64.76,64.78,41700.0,63.8799,63.8799,63.644,63.6637,41700.0
2015-02-02 15:20:00,64.81,65.02,64.81,64.89,40200.0,63.6931,63.8995,63.6931,63.7718,40200.0
2015-02-02 15:25:00,64.89,64.92,64.83,64.92,98400.0,63.7718,63.8012,63.7128,63.8012,98400.0
2015-02-02 15:30:00,64.92,64.94,64.77,64.85,103800.0,63.8012,63.8209,63.6538,63.7325,103800.0
2015-02-02 15:35:00,64.83,65.22,64.75,65.22,45900.0,63.7128,64.0961,63.6342,64.0961,45900.0
2015-02-02 15:40:00,65.23,65.4,65.23,65.38,62700.0,64.1059,64.273,64.1059,64.2533,62700.0
2015-02-02 15:45:00,65.38,65.38,65.22,65.26,58800.0,64.2533,64.2533,64.0961,64.1354,58800.0
2015-02-02 15:50:00,65.28,65.41,65.28,65.38,54300.0,64.155,64.2828,64.155,64.2533,54300.0
2015-02-02 15:55:00,65.38,65.54,65.37,65.49,238200.0,64.2533,64.4106,64.2435,64.3614,238200.0
2015-02-03 09:30:00,65.83,66.09,65.57,65.97,35400.0,64.6956,64.9511,64.44,64.8331,35400.0
2015-02-03 09:35:00,65.92,65.98,65.45,65.68,59400.0,64.784,64.843,64.3221,64.5481,59400.0
2015-02-03 09:40:00,65.55,65.65,64.94,64.99,61200.0,64.4204,64.5187,63.8209,63.87,61200.0
2015-02-03 09:45:00,65.15,65.15,64.9,64.9,24600.0,64.0273,64.0273,63.7816,63.7816,24600.0
2015-02-03 09:50:00,64.87,64.97,64.57,64.62,25200.0,63.7521,63.8504,63.4573,63.5064,25200.0
2015-02-03 09:55:00,64.63,64.77,64.53,64.63,90600.0,63.5162,63.6538,63.418,63.5162,90600.0
2015-02-03 10:00:00,64.62,64.86,64.62,64.7,48900.0,63.5064,63.7423,63.5064,63.585,48900.0
2015-02-03 10:05:00,64.67,64.82,64.65,64.69,35100.0,63.5556,63.703,63.5359,63.5752,35100.0
2015-02-03 10:10:00,64.67,64.75,64.52,64.53,62700.0,63.5556,63.6342,63.4081,63.418,62700.0
2015-02-03 10:15:00,64.53,64.53,64.27,64.27,86400.0,63.418,63.418,63.1624,63.1624,86400.0
2015-02-03 10:20:00,64.25,64.41,64.11,64.24,55200.0,63.1428,63.3,63.0052,63.133,55200.0
2015-02-03 10:25:00,64.21,64.38,64.21,64.33,39900.0,63.1035,63.2706,63.1035,63.2214,39900.0
2015-02-03 10:30:00,64.3,64.3,63.86,63.86,95700.0,63.1919,63.1919,62.7595,62.7595,95700.0
2015-02-03 10:35:00,63.95,63.98,63.8,63.86,41700.0,62.848,62.8774,62.7005,62.7595,41700.0
2015-02-03 10:40:00,63.82,63.9,63.6,63.6,66300.0,62.7202,62.7988,62.504,62.504,66300.0
2015-02-03 10:45:00,63.63,63.67,63.42,63.49,26700.0,62.5335,62.5728,62.3271,62.3959,26700.0
2015-02-03 10:50:00,63.49,63.55,63.29,63.53,64200.0,62.3959,62.4549,62.1993,62.4352,64200.0
2015-02-03 10:55:00,63.59,63.61,63.49,63.54,32100.0,62.4942,62.5138,62.3959,62.445,32100.0
2015-02-03 11:00:00,63.58,63.71,63.48,63.63,24600.0,62.4843,62.6121,62.3861,62.5335,24600.0
2015-02-03 11:05:00,63.67,63.71,63.52,63.71,43800.0,62.5728,62.6121,62.4254,62.6121,43800.0
2015-02-03 11:10:00,63.69,63.86,63.63,63.81,37500.0,62.5924,62.7595,62.5335,62.7104,37500.0
2015-02-03 11:15:00,63.82,63.99,63.81,63.92,38400.0,62.7202,62.8873,62.7104,62.8185,38400.0
2015-02-03 11:20:00,64.0,64.0,63.81,63.82,26100.0,62.8971,62.8971,62.7104,62.7202,26100.0
2015-02-03 11:25:00,63.87,63.88,63.67,63.67,38400.0,62.7693,62.7792,62.5728,62.5728,38400.0
2015-02-03 11:30:00,63.73,63.77,63.69,63.7,5100.0,62.6318,62.6711,62.5924,62.6023,5100.0
2015-02-03 11:35:00,63.63,63.76,63.61,63.74,23100.0,62.5335,62.6612,62.5138,62.6416,23100.0
2015-02-03 11:40:00,63.74,63.83,63.74,63.83,27900.0,62.6416,62.73,62.6416,62.73,27900.0
2015-02-03 11:45:00,63.83,63.83,63.73,63.79,45000.0,62.73,62.73,62.6318,62.6907,45000.0
2015-02-03 11:50:00,63.82,63.82,63.45,63.52,53700.0,62.7202,62.7202,62.3566,62.4254,53700.0
2015-02-03 11:55:00,63.52,63.6,63.45,63.54,14400.0,62.4254,62.504,62.3566,62.445,14400.0
2015-02-03 12:00:00,63.53,63.57,63.42,63.45,9600.0,62.4352,62.4745,62.3271,62.3566,9600.0
2015-02-03 12:05:00,63.49,63.64,63.47,63.64,31200.0,62.3959,62.5433,62.3762,62.5433,31200.0
2015-02-03 12:10:00,63.71,63.74,63.62,63.62,9600.0,62.6121,62.6416,62.5236,62.5236,9600.0
2015-02-03 12:15:00,63.62,63.63,63.61,63.61,9600.0,62.5236,62.5335,62.5138,62.5138,9600.0
2015-02-03 12:20:00,63.66,63.66,63.5,63.5,3300.0,62.563,62.563,62.4057,62.4057,3300.0
2015-02-03 12:25:00,63.48,63.57,63.48,63.55,3300.0,62.3861,62.4745,62.3861,62.4549,3300.0
2015-02-03 12:30:00,63.55,63.58,63.5,63.52,7200.0,62.4549,62.4843,62.4057,62.4254,7200.0
2015-02-03 12:35:00,63.55,63.65,63.52,63.63,13500.0,62.4549,62.5531,62.4254,62.5335,13500.0
2015-02-03 12:40:00,63.64,63.65,63.59,63.65,2700.0,62.5433,62.5531,62.4942,62.5531,2700.0
2015-02-03 12:45:00,63.71,63.75,63.66,63.66,3900.0,62.6121,62.6514,62.563,62.563,3900.0
2015-02-03 12:50:00,63.75,63.75,63.62,63.73,3900.0,62.6514,62.6514,62.5236,62.6318,3900.0
2015-02-03 12:55:00,63.69,63.79,63.66,63.76,34200.0,62.5924,62.6907,62.563,62.6612,34200.0
2015-02-03 13:00:00,63.79,63.79,63.73,63.75,11100.0,62.6907,62.6907,62.6318,62.6514,11100.0
2015-02-03 13:05:00,63.79,63.79,63.72,63.79,9900.0,62.6907,62.6907,62.6219,62.6907,9900.0
2015-02-03 13:10:00,63.74,63.8,63.64,63.8,5700.0,62.6416,62.7005,62.5433,62.7005,5700.0
2015-02-03 13:15:00,63.76,63.81,63.74,63.76,3000.0,62.6612,62.7104,62.6416,62.6612,3000.0
2015-02-03 13:20:00,63.86,63.91,63.86,63.91,8400.0,62.7595,62.8086,62.7595,62.8086,8400.0
2015-02-03 13:25:00,63.94,63.98,63.87,63.98,6600.0,62.8381,62.8774,62.7693,62.8774,6600.0
2015-02-03 13:30:00,64.03,64.4,64.03,64.4,13800.0,62.9266,63.2902,62.9266,63.2902,13800.0
2015-02-03 13:35:00,64.35,64.46,64.25,64.28,49200.0,63.2411,63.3492,63.1428,63.1723,49200.0
2015-02-03 13:40:00,64.23,64.33,64.2,64.33,17100.0,63.1231,63.2214,63.0937,63.2214,17100.0
2015-02-03 13:45:00,64.37,64.5,64.32,64.5,9300.0,63.2607,63.3885,63.2116,63.3885,9300.0
2015-02-03 13:50:00,64.52,64.68,64.5,64.66,18600.0,63.4081,63.5654,63.3885,63.5457,18600.0
2015-02-03 13:55:00,64.68,64.73,64.67,64.71,13500.0,63.5654,63.6145,63.5556,63.5949,13500.0
2015-02-03 14:00:00,64.75,64.9,64.71,64.83,19500.0,63.6342,63.7816,63.5949,63.7128,19500.0
2015-02-03 14:05:00,64.83,64.83,64.66,64.72,46500.0,63.7128,63.7128,63.5457,63.6047,46500.0
2015-02-03 14:10:00,64.64,64.68,64.52,64.58,32700.0,63.5261,63.5654,63.4081,63.4671,32700.0
2015-02-03 14:15:00,64.56,64.58,64.52,64.54,15900.0,63.4474,63.4671,63.4081,63.4278,15900.0
2015-02-03 14:20:00,64.54,64.66,64.49,64.49,125700.0,63.4278,63.5457,63.3787,63.3787,125700.0
2015-02-03 14:25:00,64.52,64.57,64.49,64.52,33600.0,63.4081,63.4573,63.3787,63.4081,33600.0
2015-02-03 14:30:00,64.55,64.62,64.45,64.6,8700.0,63.4376,63.5064,63.3393,63.4868,8700.0
2015-02-03 14:35:00,64.6,64.69,64.54,64.69,21300.0,63.4868,63.5752,63.4278,63.5752,21300.0
2015-02-03 14:40:00,64.69,64.84,64.68,64.82,16800.0,63.5752,63.7226,63.5654,63.703,16800.0
2015-02-03 14:45:00,64.86,65.02,64.81,64.93,57000.0,63.7423,63.8995,63.6931,63.8111,57000.0
2015-02-03 14:50:00,64.93,65.08,64.93,64.99,16800.0,63.8111,63.9585,63.8111,63.87,16800.0
2015-02-03 14:55:00,65.0,65.03,64.97,65.02,74700.0,63.8799,63.9093,63.8504,63.8995,74700.0
2015-02-03 15:00:00,65.0,65.08,65.0,65.0,81600.0,63.8799,63.9585,63.8799,63.8799,81600.0
2015-02-03 15:05:00,65.01,65.01,64.9,65.0,33000.0,63.8897,63.8897,63.7816,63.8799,33000.0
2015-02-03 15:10:00,65.05,65.12,64.99,65.06,50400.0,63.929,63.9978,63.87,63.9388,50400.0
2015-02-03 15:15:00,65.09,65.09,64.96,64.96,27300.0,63.9683,63.9683,63.8406,63.8406,27300.0
2015-02-03 15:20:00,64.99,65.07,64.97,65.05,18600.0,63.87,63.9487,63.8504,63.929,18600.0
2015-02-03 15:25:00,65.07,65.08,64.97,65.03,54900.0,63.9487,63.9585,63.8504,63.9093,54900.0
2015-02-03 15:30:00,65.06,65.07,64.93,64.93,5700.0,63.9388,63.9487,63.8111,63.8111,5700.0
2015-02-03 15:35:00,64.92,65.04,64.91,65.04,13500.0,63.8012,63.9192,63.7914,63.9192,13500.0
2015-02-03 15:40:00,65.05,65.27,65.05,65.21,19800.0,63.929,64.1452,63.929,64.0862,19800.0
2015-02-03 15:45:00,65.14,65.2,65.07,65.14,25500.0,64.0175,64.0764,63.9487,64.0175,25500.0
2015-02-03 15:50:00,65.14,65.24,65.13,65.21,59100.0,64.0175,64.1157,64.0076,64.0862,59100.0
2015-02-03 15:55:00,65.2,65.38,65.17,65.33,204300.0,64.0764,64.2533,64.0469,64.2042,204300.0
2015-02-04 09:30:00,63.74,64.0,62.67,62.75,247500.0,62.6416,62.8971,61.59,61.6686,247500.0
2015-02-04 09:35:00,62.75,63.07,62.48,63.07,202200.0,61.6686,61.9831,61.4033,61.9831,202200.0
2015-02-04 09:40:00,62.93,63.01,62.83,62.99,268200.0,61.8455,61.9242,61.7473,61.9045,268200.0
2015-02-04 09:45:00,63.0,63.0,62.72,62.77,67500.0,61.9143,61.9143,61.6392,61.6883,67500.0
2015-02-04 09:50:00,62.87,62.87,62.5,62.71,199800.0,61.7866,61.7866,61.4229,61.6293,199800.0
2015-02-04 09:55:00,62.78,62.87,62.71,62.83,75300.0,61.6981,61.7866,61.6293,61.7473,75300.0
2015-02-04 10:00:00,62.84,63.09,62.79,62.95,101100.0,61.7571,62.0028,61.708,61.8652,101100.0
2015-02-04 10:05:00,62.95,63.19,62.86,63.18,76800.0,61.8652,62.1011,61.7767,62.0912,76800.0
2015-02-04 10:10:00,63.12,63.31,63.08,63.13,60900.0,62.0323,62.219,61.993,62.0421,60900.0
2015-02-04 10:15:00,63.13,63.34,63.05,63.34,55500.0,62.0421,62.2485,61.9635,62.2485,55500.0
2015-02-04 10:20:00,63.35,63.35,63.18,63.25,14700.0,62.2583,62.2583,62.0912,62.16,14700.0
2015-02-04 10:25:00,63.24,63.43,63.24,63.43,26700.0,62.1502,62.3369,62.1502,62.3369,26700.0
2015-02-04 10:30:00,63.4,63.45,63.25,63.29,18600.0,62.3074,62.3566,62.16,62.1993,18600.0
2015-02-04 10:35:00,63.27,63.29,63.14,63.22,70500.0,62.1797,62.1993,62.0519,62.1305,70500.0
2015-02-04 10:40:00,63.27,63.3,63.17,63.22,55200.0,62.1797,62.2092,62.0814,62.1305,55200.0
2015-02-04 10:45:00,63.16,63.18,62.96,63.0,30300.0,62.0716,62.0912,61.875,61.9143,30300.0
2015-02-04 10:50:00,63.02,63.32,63.01,63.32,28500.0,61.934,62.2288,61.9242,62.2288,28500.0
2015-02-04 10:55:00,63.33,63.38,63.27,63.27,12000.0,62.2386,62.2878,62.1797,62.1797,12000.0
2015-02-04 11:00:00,63.27,63.36,63.17,63.36,13500.0,62.1797,62.2681,62.0814,62.2681,13500.0
2015-02-04 11:05:00,63.44,63.62,63.44,63.59,12000.0,62.3467,62.5236,62.3467,62.4942,12000.0
2015-02-04 11:10:00,63.57,63.6,63.51,63.56,23700.0,62.4745,62.504,62.4155,62.4647,23700.0
2015-02-04 11:15:00,63.59,63.65,63.5,63.56,59700.0,62.4942,62.5531,62.4057,62.4647,59700.0
2015-02-04 11:20:00,63.56,63.66,63.51,63.61,72300.0,62.4647,62.563,62.4155,62.5138,72300.0
2015-02-04 11:25:00,63.64,63.82,63.6,63.82,15300.0,62.5433,62.7202,62.504,62.7202,15300.0
2015-02-04 11:30:00,63.8,64.16,63.8,64.13,22200.0,62.7005,63.0543,62.7005,63.0249,22200.0
2015-02-04 11:35:00,64.16,64.32,64.14,64.26,18000.0,63.0543,63.2116,63.0347,63.1526,18000.0
2015-02-04 11:40:00,64.21,64.23,63.99,64.01,42600.0,63.1035,63.1231,62.8873,62.9069,42600.0
2015-02-04 11:45:00,63.99,64.13,63.97,64.11,18300.0,62.8873,63.0249,62.8676,63.0052,18300.0
2015-02-04 11:50:00,64.09,64.1,64.01,64.03,4500.0,62.9855,62.9954,62.9069,62.9266,4500.0
2015-02-04 11:55:00,64.0,64.04,63.99,64.03,28500.0,62.8971,62.9364,62.8873,62.9266,28500.0
2015-02-04 12:00:00,64.03,64.05,63.98,64.05,9000.0,62.9266,62.9462,62.8774,62.9462,9000.0
2015-02-04 12:05:00,64.05,64.07,63.99,64.05,10500.0,62.9462,62.9659,62.8873,62.9462,10500.0
2015-02-04 12:10:00,64.04,64.04,64.04,64.04,300.0,62.9364,62.9364,62.9364,62.9364,300.0
2015-02-04 12:15:00,64.1,64.14,64.07,64.14,50400.0,62.9954,63.0347,62.9659,63.0347,50400.0
2015-02-04 12:20:00,64.15,64.16,64.08,64.08,8400.0,63.0445,63.0543,62.9757,62.9757,8400.0
2015-02-04 12:25:00,64.06,64.07,63.97,63.99,8400.0,62.9561,62.9659,62.8676,62.8873,8400.0
2015-02-04 12:30:00,63.91,63.94,63.86,63.87,5100.0,62.8086,62.8381,62.7595,62.7693,5100.0
2015-02-04 12:35:00,63.85,63.99,63.85,63.94,36000.0,62.7497,62.8873,62.7497,62.8381,36000.0
2015-02-04 12:40:00,63.91,64.03,63.87,63.87,25200.0,62.8086,62.9266,62.7693,62.7693,25200.0
2015-02-04 12:45:00,63.9,64.01,63.9,63.9,5400.0,62.7988,62.9069,62.7988,62.7988,5400.0
2015-02-04 12:50:00,63.94,63.96,63.85,63.86,10800.0,62.8381,62.8578,62.7497,62.7595,10800.0
2015-02-04 12:55:00,63.86,63.91,63.83,63.91,4500.0,62.7595,62.8086,62.73,62.8086,4500.0
2015-02-04 13:00:00,63.91,63.91,63.82,63.82,12000.0,62.8086,62.8086,62.7202,62.7202,12000.0
2015-02-04 13:05:00,63.79,63.85,63.77,63.85,6000.0,62.6907,62.7497,62.6711,62.7497,6000.0
2015-02-04 13:10:00,63.86,63.86,63.74,63.79,58200.0,62.7595,62.7595,62.6416,62.6907,58200.0
2015-02-04 13:15:00,63.8,63.83,63.77,63.77,6000.0,62.7005,62.73,62.6711,62.6711,6000.0
2015-02-04 13:20:00,63.77,63.8,63.71,63.8,24900.0,62.6711,62.7005,62.6121,62.7005,24900.0
2015-02-04 13:25:00,63.84,64.06,63.82,64.01,20100.0,62.7399,62.9561,62.7202,62.9069,20100.0
2015-02-04 13:30:00,64.03,64.04,63.99,63.99,3900.0,62.9266,62.9364,62.8873,62.8873,3900.0
2015-02-04 13:35:00,64.02,64.06,63.94,63.96,6300.0,62.9168,62.9561,62.8381,62.8578,6300.0
2015-02-04 13:40:00,63.95,63.98,63.92,63.97,20400.0,62.848,62.8774,62.8185,62.8676,20400.0
2015-02-04 13:45:00,63.94,63.97,63.94,63.96,5700.0,62.8381,62.8676,62.8381,62.8578,5700.0
2015-02-04 13:50:00,63.96,64.01,63.94,64.01,17400.0,62.8578,62.9069,62.8381,62.9069,17400.0
2015-02-04 13:55:00,64.06,64.06,64.0,64.04,15300.0,62.9561,62.9561,62.8971,62.9364,15300.0
2015-02-04 14:00:00,64.07,64.21,64.06,64.2,15000.0,62.9659,63.1035,62.9561,63.0937,15000.0
2015-02-04 14:05:00,64.17,64.19,64.04,64.04,8100.0,63.0642,63.0838,62.9364,62.9364,8100.0
2015-02-04 14:10:00,64.08,64.12,64.01,64.05,6900.0,62.9757,63.015,62.9069,62.9462,6900.0
2015-02-04 14:15:00,64.0,64.08,64.0,64.08,17400.0,62.8971,62.9757,62.8971,62.9757,17400.0
2015-02-04 14:20:00,64.06,64.17,64.06,64.17,16800.0,62.9561,63.0642,62.9561,63.0642,16800.0
2015-02-04 14:25:00,64.2,64.28,64.2,64.24,21600.0,63.0937,63.1723,63.0937,63.133,21600.0
2015-02-04 14:30:00,64.26,64.26,64.18,64.19,5100.0,63.1526,63.1526,63.074,63.0838,5100.0
2015-02-04 14:35:00,64.19,64.25,64.19,64.2,27900.0,63.0838,63.1428,63.0838,63.0937,27900.0
2015-02-04 14:40:00,64.2,64.25,64.19,64.19,5100.0,63.0937,63.1428,63.0838,63.0838,5100.0
2015-02-04 14:45:00,64.17,64.37,64.17,64.37,28500.0,63.0642,63.2607,63.0642,63.2607,28500.0
2015-02-04 14:50:00,64.32,64.32,64.2,64.21,12000.0,63.2116,63.2116,63.0937,63.1035,12000.0
2015-02-04 14:55:00,64.2,64.3,64.2,64.22,19500.0,63.0937,63.1919,63.0937,63.1133,19500.0
2015-02-04 15:00:00,64.16,64.16,64.1,64.12,12000.0,63.0543,63.0543,62.9954,63.015,12000.0
2015-02-04 15:05:00,64.13,64.2,64.11,64.19,7500.0,63.0249,63.0937,63.0052,63.0838,7500.0
2015-02-04 15:10:00,64.19,64.19,64.16,64.17,2700.0,63.0838,63.0838,63.0543,63.0642,2700.0
2015-02-04 15:15:00,64.2,64.3,64.19,64.3,10200.0,63.0937,63.1919,63.0838,63.1919,10200.0
2015-02-04 15:20:00,64.25,64.25,64.18,64.22,70500.0,63.1428,63.1428,63.074,63.1133,70500.0
2015-02-04 15:25:00,64.22,64.31,64.22,64.31,9900.0,63.1133,63.2018,63.1133,63.2018,9900.0
2015-02-04 15:30:00,64.3,64.35,64.27,64.29,18300.0,63.1919,63.2411,63.1624,63.1821,18300.0
2015-02-04 15:35:00,64.29,64.35,64.15,64.18,24600.0,63.1821,63.2411,63.0445,63.074,24600.0
2015-02-04 15:40:00,64.17,64.17,63.88,63.88,79800.0,63.0642,63.0642,62.7792,62.7792,79800.0
2015-02-04 15:45:00,63.89,63.98,63.79,63.95,32100.0,62.789,62.8774,62.6907,62.848,32100.0
2015-02-04 15:50:00,63.99,64.02,63.86,63.92,29400.0,62.8873,62.9168,62.7595,62.8185,29400.0
2015-02-04 15:55:00,63.91,64.05,63.86,64.05,57600.0,62.8086,62.9462,62.7595,62.9462,57600.0
2015-02-05 09:30:00,64.3,64.67,64.21,64.47,46500.0,63.1919,63.5556,63.1035,63.359,46500.0
2015-02-05 09:35:00,64.48,64.96,64.48,64.92,44700.0,63.3688,63.8406,63.3688,63.8012,44700.0
2015-02-05 09:40:00,64.89,64.98,64.75,64.96,41400.0,63.7718,63.8602,63.6342,63.8406,41400.0
2015-02-05 09:45:00,64.96,65.22,64.93,65.13,27300.0,63.8406,64.0961,63.8111,64.0076,27300.0
2015-02-05 09:50:00,65.17,65.17,64.95,64.95,15900.0,64.0469,64.0469,63.8307,63.8307,15900.0
2015-02-05 09:55:00,64.89,64.95,64.78,64.87,11100.0,63.7718,63.8307,63.6637,63.7521,11100.0
2015-02-05 10:00:00,64.84,65.0,64.84,64.91,11100.0,63.7226,63.8799,63.7226,63.7914,11100.0
2015-02-05 10:05:00,64.91,64.95,64.79,64.79,18000.0,63.7914,63.8307,63.6735,63.6735,18000.0
2015-02-05 10:10:00,64.78,64.86,64.74,64.79,31800.0,63.6637,63.7423,63.6243,63.6735,31800.0
2015-02-05 10:15:00,64.85,64.93,64.83,64.85,12900.0,63.7325,63.8111,63.7128,63.7325,12900.0
2015-02-05 10:20:00,64.82,64.87,64.66,64.71,14700.0,63.703,63.7521,63.5457,63.5949,14700.0
2015-02-05 10:25:00,64.76,64.8,64.7,64.8,21600.0,63.644,63.6833,63.585,63.6833,21600.0
2015-02-05 10:30:00,64.79,64.86,64.76,64.8,13800.0,63.6735,63.7423,63.644,63.6833,13800.0
2015-02-05 10:35:00,64.79,64.96,64.78,64.96,6300.0,63.6735,63.8406,63.6637,63.8406,6300.0
2015-02-05 10:40:00,65.0,65.12,65.0,65.12,15300.0,63.8799,63.9978,63.8799,63.9978,15300.0
2015-02-05 10:45:00,65.13,65.25,65.1,65.19,16500.0,64.0076,64.1256,63.9781,64.0666,16500.0
2015-02-05 10:50:00,65.23,65.23,65.14,65.16,21000.0,64.1059,64.1059,64.0175,64.0371,21000.0
2015-02-05 10:55:00,65.17,65.18,65.04,65.04,36600.0,64.0469,64.0568,63.9192,63.9192,36600.0
2015-02-05 11:00:00,65.03,65.09,64.96,65.02,21000.0,63.9093,63.9683,63.8406,63.8995,21000.0
2015-02-05 11:05:00,65.08,65.12,65.05,65.08,12300.0,63.9585,63.9978,63.929,63.9585,12300.0
2015-02-05 11:10:00,65.12,65.19,65.09,65.16,7500.0,63.9978,64.0666,63.9683,64.0371,7500.0
2015-02-05 11:15:00,65.16,65.2,65.09,65.1,53400.0,64.0371,64.0764,63.9683,63.9781,53400.0
2015-02-05 11:20:00,65.13,65.32,65.1,65.28,21300.0,64.0076,64.1944,63.9781,64.155,21300.0
2015-02-05 11:25:00,65.32,65.46,65.31,65.46,19200.0,64.1944,64.3319,64.1845,64.3319,19200.0
2015-02-05 11:30:00,65.42,65.44,65.37,65.37,4800.0,64.2926,64.3123,64.2435,64.2435,4800.0
2015-02-05 11:35:00,65.41,65.41,65.29,65.33,7200.0,64.2828,64.2828,64.1649,64.2042,7200.0
2015-02-05 11:40:00,65.3,65.33,65.27,65.27,5700.0,64.1747,64.2042,64.1452,64.1452,5700.0
2015-02-05 11:45:00,65.27,65.34,65.26,65.31,20700.0,64.1452,64.214,64.1354,64.1845,20700.0
2015-02-05 11:50:00,65.28,65.28,65.18,65.27,7200.0,64.155,64.155,64.0568,64.1452,7200.0
2015-02-05 11:55:00,65.27,65.27,65.23,65.26,3600.0,64.1452,64.1452,64.1059,64.1354,3600.0
2015-02-05 12:00:00,65.31,65.31,65.2,65.24,6300.0,64.1845,64.1845,64.0764,64.1157,6300.0
2015-02-05 12:05:00,65.22,65.26,65.2,65.24,5400.0,64.0961,64.1354,64.0764,64.1157,5400.0
2015-02-05 12:10:00,65.27,65.32,65.25,65.25,6900.0,64.1452,64.1944,64.1256,64.1256,6900.0
2015-02-05 12:15:00,65.28,65.36,65.25,65.29,5100.0,64.155,64.2337,64.1256,64.1649,5100.0
2015-02-05 12:20:00,65.34,65.37,65.31,65.32,4200.0,64.214,64.2435,64.1845,64.1944,4200.0
2015-02-05 12:25:00,65.3,65.3,65.19,65.23,11400.0,64.1747,64.1747,64.0666,64.1059,11400.0
2015-02-05 12:30:00,65.26,65.42,65.26,65.4,6600.0,64.1354,64.2926,64.1354,64.273,6600.0
2015-02-05 12:35:00,65.45,65.45,65.4,65.42,4800.0,64.3221,64.3221,64.273,64.2926,4800.0
2015-02-05 12:40:00,65.4,65.46,65.36,65.43,10200.0,64.273,64.3319,64.2337,64.3025,10200.0
2015-02-05 12:45:00,65.43,65.44,65.36,65.36,7500.0,64.3025,64.3123,64.2337,64.2337,7500.0
2015-02-05 12:50:00,65.37,65.4,65.32,65.35,8700.0,64.2435,64.273,64.1944,64.2238,8700.0
2015-02-05 12:55:00,65.26,65.27,65.21,65.26,8700.0,64.1354,64.1452,64.0862,64.1354,8700.0
2015-02-05 13:00:00,65.33,65.43,65.33,65.35,56100.0,64.2042,64.3025,64.2042,64.2238,56100.0
2015-02-05 13:05:00,65.33,65.35,65.22,65.23,62700.0,64.2042,64.2238,64.0961,64.1059,62700.0
2015-02-05 13:10:00,65.23,65.26,65.13,65.13,75900.0,64.1059,64.1354,64.0076,64.0076,75900.0
2015-02-05 13:15:00,65.13,65.15,65.07,65.08,74400.0,64.0076,64.0273,63.9487,63.9585,74400.0
2015-02-05 13:20:00,65.08,65.09,65.01,65.01,74100.0,63.9585,63.9683,63.8897,63.8897,74100.0
2015-02-05 13:25:00,65.04,65.04,65.01,65.02,22200.0,63.9192,63.9192,63.8897,63.8995,22200.0
2015-02-05 13:30:00,65.03,65.04,65.0,65.04,7500.0,63.9093,63.9192,63.8799,63.9192,7500.0
2015-02-05 13:35:00,65.11,65.11,65.05,65.08,19200.0,63.988,63.988,63.929,63.9585,19200.0
2015-02-05 13:40:00,65.1,65.12,65.07,65.11,6600.0,63.9781,63.9978,63.9487,63.988,6600.0
2015-02-05 13:45:00,65.1,65.12,65.09,65.12,55500.0,63.9781,63.9978,63.9683,63.9978,55500.0
2015-02-05 13:50:00,65.11,65.12,65.08,65.12,18300.0,63.988,63.9978,63.9585,63.9978,18300.0
2015-02-05 13:55:00,65.11,65.12,65.08,65.12,40500.0,63.988,63.9978,63.9585,63.9978,40500.0
2015-02-05 14:00:00,65.12,65.16,65.07,65.16,27600.0,63.9978,64.0371,63.9487,64.0371,27600.0
2015-02-05 14:05:00,65.21,65.35,65.21,65.34,12600.0,64.0862,64.2238,64.0862,64.214,12600.0
2015-02-05 14:10:00,65.35,65.41,65.33,65.36,100500.0,64.2238,64.2828,64.2042,64.2337,100500.0
2015-02-05 14:15:00,65.39,65.4,65.31,65.4,42600.0,64.2631,64.273,64.1845,64.273,42600.0
2015-02-05 14:20:00,65.43,65.43,65.38,65.42,21900.0,64.3025,64.3025,64.2533,64.2926,21900.0
2015-02-05 14:25:00,65.42,65.43,65.33,65.41,31200.0,64.2926,64.3025,64.2042,64.2828,31200.0
2015-02-05 14:30:00,65.41,65.5,65.38,65.44,36600.0,64.2828,64.3712,64.2533,64.3123,36600.0
2015-02-05 14:35:00,65.43,65.51,65.42,65.51,14100.0,64.3025,64.3811,64.2926,64.3811,14100.0
2015-02-05 14:40:00,65.52,65.6,65.5,65.55,28500.0,64.3909,64.4695,64.3712,64.4204,28500.0
2015-02-05 14:45:00,65.52,65.64,65.52,65.55,40200.0,64.3909,64.5088,64.3909,64.4204,40200.0
2015-02-05 14:50:00,65.59,65.62,65.54,65.56,16500.0,64.4597,64.4892,64.4106,64.4302,16500.0
2015-02-05 14:55:00,65.57,65.63,65.55,65.63,12600.0,64.44,64.499,64.4204,64.499,12600.0
2015-02-05 15:00:00,65.63,65.73,65.62,65.72,7200.0,64.499,64.5973,64.4892,64.5875,7200.0
2015-02-05 15:05:00,65.71,65.83,65.71,65.78,32400.0,64.5776,64.6956,64.5776,64.6464,32400.0
2015-02-05 15:10:00,65.79,65.83,65.79,65.83,27900.0,64.6563,64.6956,64.6563,64.6956,27900.0
2015-02-05 15:15:00,65.84,65.87,65.8,65.82,31200.0,64.7054,64.7349,64.6661,64.6857,31200.0
2015-02-05 15:20:00,65.81,65.83,65.7,65.71,61800.0,64.6759,64.6956,64.5678,64.5776,61800.0
2015-02-05 15:25:00,65.72,65.81,65.7,65.81,21900.0,64.5875,64.6759,64.5678,64.6759,21900.0
2015-02-05 15:30:00,65.82,65.86,65.76,65.86,30600.0,64.6857,64.725,64.6268,64.725,30600.0
2015-02-05 15:35:00,65.85,65.87,65.78,65.87,37500.0,64.7152,64.7349,64.6464,64.7349,37500.0
2015-02-05 15:40:00,65.9,66.01,65.9,65.99,41100.0,64.7644,64.8725,64.7644,64.8528,41100.0
2015-02-05 15:45:00,65.96,65.97,65.82,65.83,48300.0,64.8233,64.8331,64.6857,64.6956,48300.0
2015-02-05 15:50:00,65.84,66.03,65.83,65.96,73500.0,64.7054,64.8921,64.6956,64.8233,73500.0
2015-02-05 15:55:00,65.97,65.97,65.83,65.84,119700.0,64.8331,64.8331,64.6956,64.7054,119700.0
2015-02-06 09:30:00,65.83,66.03,65.52,65.68,25800.0,64.6956,64.8921,64.3909,64.5481,25800.0
2015-02-06 09:35:00,65.65,65.65,65.25,65.39,75600.0,64.5187,64.5187,64.1256,64.2631,75600.0
2015-02-06 09:40:00,65.48,65.6,65.47,65.5,7200.0,64.3516,64.4695,64.3418,64.3712,7200.0
2015-02-06 09:45:00,65.46,65.61,65.42,65.61,21900.0,64.3319,64.4794,64.2926,64.4794,21900.0
2015-02-06 09:50:00,65.52,65.7,65.52,65.66,12000.0,64.3909,64.5678,64.3909,64.5285,12000.0
2015-02-06 09:55:00,65.6,65.82,65.59,65.82,8400.0,64.4695,64.6857,64.4597,64.6857,8400.0
2015-02-06 10:00:00,65.9,66.09,65.9,66.09,87000.0,64.7644,64.9511,64.7644,64.9511,87000.0
2015-02-06 10:05:00,66.14,66.14,66.06,66.1,76500.0,65.0002,65.0002,64.9216,64.9609,76500.0
2015-02-06 10:10:00,66.11,66.39,66.11,66.36,28500.0,64.9707,65.2459,64.9707,65.2164,28500.0
2015-02-06 10:15:00,66.27,66.39,66.19,66.36,26700.0,65.128,65.2459,65.0494,65.2164,26700.0
2015-02-06 10:20:00,66.41,66.57,66.36,66.55,33600.0,65.2656,65.4228,65.2164,65.4032,33600.0
2015-02-06 10:25:00,66.56,66.57,66.46,66.48,29400.0,65.413,65.4228,65.3147,65.3344,29400.0
2015-02-06 10:30:00,66.37,66.45,66.37,66.43,12600.0,65.2263,65.3049,65.2263,65.2852,12600.0
2015-02-06 10:35:00,66.43,66.49,66.39,66.49,14400.0,65.2852,65.3442,65.2459,65.3442,14400.0
2015-02-06 10:40:00,66.48,66.61,66.48,66.61,21900.0,65.3344,65.4621,65.3344,65.4621,21900.0
2015-02-06 10:45:00,66.65,66.71,66.62,66.71,28800.0,65.5014,65.5604,65.4719,65.5604,28800.0
2015-02-06 10:50:00,66.71,66.74,66.46,66.47,81600.0,65.5604,65.5899,65.3147,65.3245,81600.0
2015-02-06 10:55:00,66.47,66.48,66.4,66.4,18000.0,65.3245,65.3344,65.2557,65.2557,18000.0
2015-02-06 11:00:00,66.44,66.44,66.32,66.32,5700.0,65.2951,65.2951,65.1771,65.1771,5700.0
2015-02-06 11:05:00,66.38,66.45,66.3,66.34,9300.0,65.2361,65.3049,65.1575,65.1968,9300.0
2015-02-06 11:10:00,66.33,66.43,66.33,66.4,38400.0,65.1869,65.2852,65.1869,65.2557,38400.0
2015-02-06 11:15:00,66.44,66.47,66.43,66.44,41400.0,65.2951,65.3245,65.2852,65.2951,41400.0
2015-02-06 11:20:00,66.45,66.47,66.43,66.47,15600.0,65.3049,65.3245,65.2852,65.3245,15600.0
2015-02-06 11:25:00,66.49,66.57,66.49,66.51,26700.0,65.3442,65.4228,65.3442,65.3638,26700.0
2015-02-06 11:30:00,66.55,66.59,66.46,66.48,16800.0,65.4032,65.4425,65.3147,65.3344,16800.0
2015-02-06 11:35:00,66.48,66.49,66.36,66.49,4500.0,65.3344,65.3442,65.2164,65.3442,4500.0
2015-02-06 11:40:00,66.43,66.43,66.36,66.4,900.0,65.2852,65.2852,65.2164,65.2557,900.0
2015-02-06 11:45:00,66.35,66.43,66.31,66.4,13200.0,65.2066,65.2852,65.1673,65.2557,13200.0
2015-02-06 11:50:00,66.39,66.41,66.27,66.27,12300.0,65.2459,65.2656,65.128,65.128,12300.0
2015-02-06 11:55:00,66.24,66.29,66.18,66.18,5700.0,65.0985,65.1476,65.0395,65.0395,5700.0
2015-02-06 12:00:00,66.19,66.24,66.16,66.2,8100.0,65.0494,65.0985,65.0199,65.0592,8100.0
2015-02-06 12:05:00,66.21,66.21,66.21,66.21,300.0,65.069,65.069,65.069,65.069,300.0
2015-02-06 12:10:00,66.2,66.2,66.07,66.09,3300.0,65.0592,65.0592,64.9314,64.9511,3300.0
2015-02-06 12:15:00,66.11,66.14,66.06,66.11,6300.0,64.9707,65.0002,64.9216,64.9707,6300.0
2015-02-06 12:20:00,66.06,66.08,65.92,65.93,2700.0,64.9216,64.9413,64.784,64.7938,2700.0
2015-02-06 12:25:00,65.94,65.96,65.9,65.92,5400.0,64.8037,64.8233,64.7644,64.784,5400.0
2015-02-06 12:30:00,65.91,65.91,65.71,65.76,6900.0,64.7742,64.7742,64.5776,64.6268,6900.0
2015-02-06 12:35:00,65.7,65.73,65.68,65.68,3900.0,64.5678,64.5973,64.5481,64.5481,3900.0
2015-02-06 12:40:00,65.62,65.65,65.36,65.36,3900.0,64.4892,64.5187,64.2337,64.2337,3900.0
2015-02-06 12:45:00,65.33,65.52,65.3,65.52,6300.0,64.2042,64.3909,64.1747,64.3909,6300.0
2015-02-06 12:50:00,65.54,65.6,65.49,65.54,17100.0,64.4106,64.4695,64.3614,64.4106,17100.0
2015-02-06 12:55:00,65.59,65.74,65.59,65.72,42600.0,64.4597,64.6071,64.4597,64.5875,42600.0
2015-02-06 13:00:00,65.73,65.76,65.68,65.71,30900.0,64.5973,64.6268,64.5481,64.5776,30900.0
2015-02-06 13:05:00,65.61,65.61,65.45,65.52,5400.0,64.4794,64.4794,64.3221,64.3909,5400.0
2015-02-06 13:10:00,65.49,65.52,65.41,65.41,18600.0,64.3614,64.3909,64.2828,64.2828,18600.0
2015-02-06 13:15:00,65.45,65.47,65.35,65.38,12600.0,64.3221,64.3418,64.2238,64.2533,12600.0
2015-02-06 13:20:00,65.41,65.41,65.26,65.27,8100.0,64.2828,64.2828,64.1354,64.1452,8100.0
2015-02-06 13:25:00,65.27,65.31,65.09,65.31,32100.0,64.1452,64.1845,63.9683,64.1845,32100.0
2015-02-06 13:30:00,65.31,65.37,65.25,65.37,11100.0,64.1845,64.2435,64.1256,64.2435,11100.0
2015-02-06 13:35:00,65.34,65.34,65.15,65.18,15900.0,64.214,64.214,64.0273,64.0568,15900.0
2015-02-06 13:40:00,65.23,65.38,65.23,65.38,6900.0,64.1059,64.2533,64.1059,64.2533,6900.0
2015-02-06 13:45:00,65.37,65.4,65.34,65.38,3000.0,64.2435,64.273,64.214,64.2533,3000.0
2015-02-06 13:50:00,65.39,65.49,65.39,65.46,4800.0,64.2631,64.3614,64.2631,64.3319,4800.0
2015-02-06 13:55:00,65.49,65.5,65.45,65.47,9600.0,64.3614,64.3712,64.3221,64.3418,9600.0
2015-02-06 14:00:00,65.44,65.44,65.28,65.34,8100.0,64.3123,64.3123,64.155,64.214,8100.0
2015-02-06 14:05:00,65.41,65.41,65.33,65.33,5100.0,64.2828,64.2828,64.2042,64.2042,5100.0
2015-02-06 14:10:00,65.3,65.43,65.3,65.4,6300.0,64.1747,64.3025,64.1747,64.273,6300.0
2015-02-06 14:15:00,65.52,65.52,65.43,65.47,6300.0,64.3909,64.3909,64.3025,64.3418,6300.0
2015-02-06 14:20:00,65.46,65.46,65.4,65.45,9300.0,64.3319,64.3319,64.273,64.3221,9300.0
2015-02-06 14:25:00,65.45,65.47,65.4,65.42,6600.0,64.3221,64.3418,64.273,64.2926,6600.0
2015-02-06 14:30:00,65.43,65.46,65.38,65.43,6300.0,64.3025,64.3319,64.2533,64.3025,6300.0
2015-02-06 14:35:00,65.46,65.53,65.46,65.49,2700.0,64.3319,64.4007,64.3319,64.3614,2700.0
2015-02-06 14:40:00,65.47,65.51,65.45,65.49,6900.0,64.3418,64.3811,64.3221,64.3614,6900.0
2015-02-06 14:45:00,65.43,65.45,65.33,65.33,3300.0,64.3025,64.3221,64.2042,64.2042,3300.0
2015-02-06 14:50:00,65.35,65.35,65.28,65.28,6300.0,64.2238,64.2238,64.155,64.155,6300.0
2015-02-06 14:55:00,65.26,65.26,65.17,65.17,19500.0,64.1354,64.1354,64.0469,64.0469,19500.0
2015-02-06 15:00:00,65.14,65.19,65.01,65.05,19800.0,64.0175,64.0666,63.8897,63.929,19800.0
2015-02-06 15:05:00,65.09,65.11,65.05,65.07,11400.0,63.9683,63.988,63.929,63.9487,11400.0
2015-02-06 15:10:00,65.02,65.02,64.92,64.95,25200.0,63.8995,63.8995,63.8012,63.8307,25200.0
2015-02-06 15:15:00,64.93,64.93,64.74,64.76,22500.0,63.8111,63.8111,63.6243,63.644,22500.0
2015-02-06 15:20:00,64.68,64.87,64.62,64.82,21900.0,63.5654,63.7521,63.5064,63.703,21900.0
2015-02-06 15:25:00,64.85,64.85,64.72,64.74,9000.0,63.7325,63.7325,63.6047,63.6243,9000.0
2015-02-06 15:30:00,64.74,64.99,64.72,64.99,14100.0,63.6243,63.87,63.6047,63.87,14100.0
2015-02-06 15:35:00,64.92,64.95,64.84,64.86,12900.0,63.8012,63.8307,63.7226,63.7423,12900.0
2015-02-06 15:40:00,64.84,64.87,64.73,64.75,30600.0,63.7226,63.7521,63.6145,63.6342,30600.0
2015-02-06 15:45:00,64.76,64.81,64.73,64.81,23100.0,63.644,63.6931,63.6145,63.6931,23100.0
2015-02-06 15:50:00,64.83,65.0,64.82,65.0,48900.0,63.7128,63.8799,63.703,63.8799,48900.0
2015-02-06 15:55:00,65.0,65.01,64.89,65.01,117600.0,63.8799,63.8897,63.7718,63.8897,117600.0
2015-02-09 09:30:00,64.69,64.69,64.45,64.56,93600.0,63.5752,63.5752,63.3393,63.4474,93600.0
2015-02-09 09:35:00,64.55,64.76,64.47,64.76,81600.0,63.4376,63.644,63.359,63.644,81600.0
2015-02-09 09:40:00,64.82,65.09,64.82,64.98,17700.0,63.703,63.9683,63.703,63.8602,17700.0
2015-02-09 09:45:00,64.99,65.22,64.94,65.21,14100.0,63.87,64.0961,63.8209,64.0862,14100.0
2015-02-09 09:50:00,65.25,65.53,65.25,65.45,25200.0,64.1256,64.4007,64.1256,64.3221,25200.0
2015-02-09 09:55:00,65.47,65.64,65.47,65.64,15900.0,64.3418,64.5088,64.3418,64.5088,15900.0
2015-02-09 10:00:00,65.66,65.76,65.65,65.75,23400.0,64.5285,64.6268,64.5187,64.6169,23400.0
2015-02-09 10:05:00,65.78,65.88,65.76,65.87,12900.0,64.6464,64.7447,64.6268,64.7349,12900.0
2015-02-09 10:10:00,65.79,65.87,65.73,65.8,16800.0,64.6563,64.7349,64.5973,64.6661,16800.0
2015-02-09 10:15:00,65.82,65.83,65.7,65.71,10800.0,64.6857,64.6956,64.5678,64.5776,10800.0
2015-02-09 10:20:00,65.69,65.69,65.41,65.46,80700.0,64.558,64.558,64.2828,64.3319,80700.0
2015-02-09 10:25:00,65.44,65.48,65.21,65.29,24600.0,64.3123,64.3516,64.0862,64.1649,24600.0
2015-02-09 10:30:00,65.22,65.29,65.19,65.21,8100.0,64.0961,64.1649,64.0666,64.0862,8100.0
2015-02-09 10:35:00,65.21,65.3,65.13,65.13,11400.0,64.0862,64.1747,64.0076,64.0076,11400.0
2015-02-09 10:40:00,65.13,65.13,64.92,64.97,14400.0,64.0076,64.0076,63.8012,63.8504,14400.0
2015-02-09 10:45:00,64.98,65.01,64.84,64.99,22800.0,63.8602,63.8897,63.7226,63.87,22800.0
2015-02-09 10:50:00,65.0,65.09,64.94,65.09,18900.0,63.8799,63.9683,63.8209,63.9683,18900.0
2015-02-09 10:55:00,65.02,65.03,64.71,64.71,7500.0,63.8995,63.9093,63.5949,63.5949,7500.0
2015-02-09 11:00:00,64.67,64.67,64.44,64.63,11400.0,63.5556,63.5556,63.3295,63.5162,11400.0
2015-02-09 11:05:00,64.65,64.74,64.6,64.74,75600.0,63.5359,63.6243,63.4868,63.6243,75600.0
2015-02-09 11:10:00,64.76,64.83,64.76,64.81,6600.0,63.644,63.7128,63.644,63.6931,6600.0
2015-02-09 11:15:00,64.82,64.99,64.81,64.99,6900.0,63.703,63.87,63.6931,63.87,6900.0
2015-02-09 11:20:00,65.08,65.17,65.08,65.17,7500.0,63.9585,64.0469,63.9585,64.0469,7500.0
2015-02-09 11:25:00,65.14,65.18,65.02,65.02,2100.0,64.0175,64.0568,63.8995,63.8995,2100.0
2015-02-09 11:30:00,65.14,65.14,65.02,65.07,2400.0,64.0175,64.0175,63.8995,63.9487,2400.0
2015-02-09 11:35:00,65.02,65.08,65.02,65.08,1500.0,63.8995,63.9585,63.8995,63.9585,1500.0
2015-02-09 11:40:00,65.13,65.25,65.13,65.25,3300.0,64.0076,64.1256,64.0076,64.1256,3300.0
2015-02-09 11:45:00,65.22,65.24,65.18,65.24,1800.0,64.0961,64.1157,64.0568,64.1157,1800.0
2015-02-09 11:50:00,65.24,65.25,65.17,65.24,2700.0,64.1157,64.1256,64.0469,64.1157,2700.0
2015-02-09 11:55:00,65.24,65.39,65.24,65.39,12600.0,64.1157,64.2631,64.1157,64.2631,12600.0
2015-02-09 12:00:00,65.41,65.42,65.31,65.42,12300.0,64.2828,64.2926,64.1845,64.2926,12300.0
2015-02-09 12:05:00,65.37,65.55,65.37,65.52,5700.0,64.2435,64.4204,64.2435,64.3909,5700.0
2015-02-09 12:10:00,65.55,65.59,65.5,65.55,11400.0,64.4204,64.4597,64.3712,64.4204,11400.0
2015-02-09 12:15:00,65.53,65.55,65.46,65.54,9600.0,64.4007,64.4204,64.3319,64.4106,9600.0
2015-02-09 12:20:00,65.51,65.51,65.5,65.51,600.0,64.3811,64.3811,64.3712,64.3811,600.0
2015-02-09 12:25:00,65.49,65.49,65.44,65.49,4500.0,64.3614,64.3614,64.3123,64.3614,4500.0
2015-02-09 12:30:00,65.58,65.59,65.51,65.51,7200.0,64.4499,64.4597,64.3811,64.3811,7200.0
2015-02-09 12:35:00,65.52,65.52,65.48,65.48,3000.0,64.3909,64.3909,64.3516,64.3516,3000.0
2015-02-09 12:40:00,65.49,65.51,65.44,65.47,1800.0,64.3614,64.3811,64.3123,64.3418,1800.0
2015-02-09 12:45:00,65.46,65.49,65.44,65.49,2400.0,64.3319,64.3614,64.3123,64.3614,2400.0
2015-02-09 12:50:00,65.51,65.51,65.47,65.5,6600.0,64.3811,64.3811,64.3418,64.3712,6600.0
2015-02-09 12:55:00,65.49,65.51,65.42,65.5,1800.0,64.3614,64.3811,64.2926,64.3712,1800.0
2015-02-09 13:00:00,65.5,65.5,65.44,65.44,900.0,64.3712,64.3712,64.3123,64.3123,900.0
2015-02-09 13:05:00,65.46,65.46,65.43,65.45,7200.0,64.3319,64.3319,64.3025,64.3221,7200.0
2015-02-09 13:10:00,65.45,65.49,65.45,65.45,3600.0,64.3221,64.3614,64.3221,64.3221,3600.0
2015-02-09 13:15:00,65.51,65.51,65.51,65.51,600.0,64.3811,64.3811,64.3811,64.3811,600.0
2015-02-09 13:20:00,65.49,65.5,65.42,65.48,3900.0,64.3614,64.3712,64.2926,64.3516,3900.0
2015-02-09 13:25:00,65.39,65.39,65.39,65.39,300.0,64.2631,64.2631,64.2631,64.2631,300.0
2015-02-09 13:30:00,65.27,65.31,65.19,65.23,6600.0,64.1452,64.1845,64.0666,64.1059,6600.0
2015-02-09 13:35:00,65.23,65.31,65.23,65.31,1800.0,64.1059,64.1845,64.1059,64.1845,1800.0
2015-02-09 13:40:00,65.37,65.44,65.37,65.38,9900.0,64.2435,64.3123,64.2435,64.2533,9900.0
2015-02-09 13:45:00,65.32,65.41,65.32,65.35,1800.0,64.1944,64.2828,64.1944,64.2238,1800.0
2015-02-09 13:50:00,65.31,65.35,65.31,65.35,7200.0,64.1845,64.2238,64.1845,64.2238,7200.0
2015-02-09 13:55:00,65.36,65.36,65.23,65.23,2400.0,64.2337,64.2337,64.1059,64.1059,2400.0
2015-02-09 14:00:00,65.14,65.17,64.98,65.11,9000.0,64.0175,64.0469,63.8602,63.988,9000.0
2015-02-09 14:05:00,65.1,65.21,64.92,65.01,9600.0,63.9781,64.0862,63.8012,63.8897,9600.0
2015-02-09 14:10:00,64.98,65.0,64.86,64.87,8400.0,63.8602,63.8799,63.7423,63.7521,8400.0
2015-02-09 14:15:00,64.87,64.9,64.8,64.82,44700.0,63.7521,63.7816,63.6833,63.703,44700.0
2015-02-09 14:20:00,64.83,65.02,64.83,65.02,1800.0,63.7128,63.8995,63.7128,63.8995,1800.0
2015-02-09 14:25:00,65.02,65.06,65.02,65.05,4800.0,63.8995,63.9388,63.8995,63.929,4800.0
2015-02-09 14:30:00,65.07,65.07,64.94,64.94,3300.0,63.9487,63.9487,63.8209,63.8209,3300.0
2015-02-09 14:35:00,64.96,65.06,64.96,65.06,1500.0,63.8406,63.9388,63.8406,63.9388,1500.0
2015-02-09 14:40:00,65.0,65.0,64.91,64.91,6000.0,63.8799,63.8799,63.7914,63.7914,6000.0
2015-02-09 14:45:00,64.88,64.88,64.72,64.78,8100.0,63.7619,63.7619,63.6047,63.6637,8100.0
2015-02-09 14:50:00,64.81,64.87,64.81,64.83,4200.0,63.6931,63.7521,63.6931,63.7128,4200.0
2015-02-09 14:55:00,64.8,64.86,64.75,64.75,14700.0,63.6833,63.7423,63.6342,63.6342,14700.0
2015-02-09 15:00:00,64.72,64.74,64.68,64.71,24900.0,63.6047,63.6243,63.5654,63.5949,24900.0
2015-02-09 15:05:00,64.7,64.73,64.66,64.73,6600.0,63.585,63.6145,63.5457,63.6145,6600.0
2015-02-09 15:10:00,64.72,64.82,64.72,64.8,6900.0,63.6047,63.703,63.6047,63.6833,6900.0
2015-02-09 15:15:00,64.74,64.74,64.61,64.61,20100.0,63.6243,63.6243,63.4966,63.4966,20100.0
2015-02-09 15:20:00,64.61,64.76,64.6,64.72,40500.0,63.4966,63.644,63.4868,63.6047,40500.0
2015-02-09 15:25:00,64.71,64.75,64.7,64.73,55200.0,63.5949,63.6342,63.585,63.6145,55200.0
2015-02-09 15:30:00,64.78,64.78,64.65,64.65,39300.0,63.6637,63.6637,63.5359,63.5359,39300.0
2015-02-09 15:35:00,64.66,64.68,64.6,64.64,40800.0,63.5457,63.5654,63.4868,63.5261,40800.0
2015-02-09 15:40:00,64.63,64.79,64.61,64.72,65400.0,63.5162,63.6735,63.4966,63.6047,65400.0
2015-02-09 15:45:00,64.75,64.75,64.66,64.75,72600.0,63.6342,63.6342,63.5457,63.6342,72600.0
2015-02-09 15:50:00,64.8,64.8,64.67,64.69,48000.0,63.6833,63.6833,63.5556,63.5752,48000.0
2015-02-09 15:55:00,64.69,64.72,64.63,64.65,105000.0,63.5752,63.6047,63.5162,63.5359,105000.0
2015-02-10 09:30:00,65.32,65.36,65.12,65.36,13500.0,64.1944,64.2337,63.9978,64.2337,13500.0
2015-02-10 09:35:00,65.37,65.56,65.36,65.36,10200.0,64.2435,64.4302,64.2337,64.2337,10200.0
2015-02-10 09:40:00,65.41,65.49,65.32,65.32,8700.0,64.2828,64.3614,64.1944,64.1944,8700.0
2015-02-10 09:45:00,65.23,65.39,65.23,65.39,9600.0,64.1059,64.2631,64.1059,64.2631,9600.0
2015-02-10 09:50:00,65.39,65.41,65.26,65.26,14700.0,64.2631,64.2828,64.1354,64.1354,14700.0
2015-02-10 09:55:00,65.08,65.09,65.04,65.09,6300.0,63.9585,63.9683,63.9192,63.9683,6300.0
2015-02-10 10:00:00,65.04,65.1,65.0,65.0,17700.0,63.9192,63.9781,63.8799,63.8799,17700.0
2015-02-10 10:05:00,65.03,65.03,64.91,65.01,5100.0,63.9093,63.9093,63.7914,63.8897,5100.0
2015-02-10 10:10:00,64.98,65.12,64.98,65.08,8400.0,63.8602,63.9978,63.8602,63.9585,8400.0
2015-02-10 10:15:00,65.11,65.11,64.92,64.93,1500.0,63.988,63.988,63.8012,63.8111,1500.0
2015-02-10 10:20:00,64.95,65.01,64.92,65.0,6300.0,63.8307,63.8897,63.8012,63.8799,6300.0
2015-02-10 10:25:00,64.93,64.96,64.89,64.96,1500.0,63.8111,63.8406,63.7718,63.8406,1500.0
2015-02-10 10:30:00,64.86,65.08,64.85,65.08,5400.0,63.7423,63.9585,63.7325,63.9585,5400.0
2015-02-10 10:35:00,65.17,65.33,65.17,65.33,6600.0,64.0469,64.2042,64.0469,64.2042,6600.0
2015-02-10 10:40:00,65.35,65.6,65.29,65.54,19200.0,64.2238,64.4695,64.1649,64.4106,19200.0
2015-02-10 10:45:00,65.5,65.59,65.37,65.37,15000.0,64.3712,64.4597,64.2435,64.2435,15000.0
2015-02-10 10:50:00,65.42,65.45,65.33,65.43,10200.0,64.2926,64.3221,64.2042,64.3025,10200.0
2015-02-10 10:55:00,65.47,65.55,65.46,65.55,1500.0,64.3418,64.4204,64.3319,64.4204,1500.0
2015-02-10 11:00:00,65.57,65.57,65.57,65.57,1500.0,64.44,64.44,64.44,64.44,1500.0
2015-02-10 11:05:00,65.55,65.55,65.5,65.55,3900.0,64.4204,64.4204,64.3712,64.4204,3900.0
2015-02-10 11:10:00,65.57,65.66,65.57,65.62,3000.0,64.44,64.5285,64.44,64.4892,3000.0
2015-02-10 11:15:00,65.61,65.8,65.61,65.8,3300.0,64.4794,64.6661,64.4794,64.6661,3300.0
2015-02-10 11:20:00,65.77,65.83,65.76,65.83,1800.0,64.6366,64.6956,64.6268,64.6956,1800.0
2015-02-10 11:25:00,65.75,65.79,65.74,65.79,900.0,64.6169,64.6563,64.6071,64.6563,900.0
2015-02-10 11:30:00,65.8,65.82,65.78,65.81,3000.0,64.6661,64.6857,64.6464,64.6759,3000.0
2015-02-10 11:35:00,66.0,66.02,65.97,65.97,3600.0,64.8626,64.8823,64.8331,64.8331,3600.0
2015-02-10 11:40:00,66.01,66.06,65.96,66.04,6000.0,64.8725,64.9216,64.8233,64.9019,6000.0
2015-02-10 11:45:00,66.04,66.04,65.97,66.02,12000.0,64.9019,64.9019,64.8331,64.8823,12000.0
2015-02-10 11:50:00,66.0,66.01,65.92,65.92,4500.0,64.8626,64.8725,64.784,64.784,4500.0
2015-02-10 11:55:00,65.96,65.96,65.91,65.91,600.0,64.8233,64.8233,64.7742,64.7742,600.0
2015-02-10 12:00:00,65.93,65.94,65.83,65.83,2400.0,64.7938,64.8037,64.6956,64.6956,2400.0
2015-02-10 12:05:00,65.83,65.85,65.8,65.8,1500.0,64.6956,64.7152,64.6661,64.6661,1500.0
2015-02-10 12:10:00,65.84,65.93,65.84,65.91,6600.0,64.7054,64.7938,64.7054,64.7742,6600.0
2015-02-10 12:15:00,65.89,66.01,65.89,66.01,4800.0,64.7545,64.8725,64.7545,64.8725,4800.0
2015-02-10 12:20:00,66.05,66.05,65.96,65.96,10800.0,64.9118,64.9118,64.8233,64.8233,10800.0
2015-02-10 12:25:00,65.96,65.97,65.88,65.88,7200.0,64.8233,64.8331,64.7447,64.7447,7200.0
2015-02-10 12:30:00,65.91,65.91,65.82,65.83,8700.0,64.7742,64.7742,64.6857,64.6956,8700.0
2015-02-10 12:35:00,65.83,65.9,65.8,65.88,3900.0,64.6956,64.7644,64.6661,64.7447,3900.0
2015-02-10 12:40:00,65.88,65.9,65.83,65.88,6600.0,64.7447,64.7644,64.6956,64.7447,6600.0
2015-02-10 12:45:00,65.87,65.97,65.83,65.96,6300.0,64.7349,64.8331,64.6956,64.8233,6300.0
2015-02-10 12:50:00,65.97,65.97,65.88,65.88,4200.0,64.8331,64.8331,64.7447,64.7447,4200.0
2015-02-10 12:55:00,65.85,65.94,65.85,65.87,4500.0,64.7152,64.8037,64.7152,64.7349,4500.0
2015-02-10 13:00:00,65.93,65.94,65.82,65.82,9300.0,64.7938,64.8037,64.6857,64.6857,9300.0
2015-02-10 13:05:00,65.87,65.91,65.84,65.91,1200.0,64.7349,64.7742,64.7054,64.7742,1200.0
2015-02-10 13:10:00,65.95,66.03,65.95,66.01,4200.0,64.8135,64.8921,64.8135,64.8725,4200.0
2015-02-10 13:15:00,66.02,66.04,65.96,65.96,3900.0,64.8823,64.9019,64.8233,64.8233,3900.0
2015-02-10 13:20:00,65.94,65.97,65.88,65.93,6000.0,64.8037,64.8331,64.7447,64.7938,6000.0
2015-02-10 13:25:00,65.96,66.0,65.95,65.95,2100.0,64.8233,64.8626,64.8135,64.8135,2100.0
2015-02-10 13:30:00,65.99,66.0,65.93,65.93,3000.0,64.8528,64.8626,64.7938,64.7938,3000.0
2015-02-10 13:35:00,65.95,66.0,65.92,65.97,4500.0,64.8135,64.8626,64.784,64.8331,4500.0
2015-02-10 13:40:00,65.99,65.99,65.93,65.93,3600.0,64.8528,64.8528,64.7938,64.7938,3600.0
2015-02-10 13:45:00,65.98,66.02,65.92,65.92,10500.0,64.843,64.8823,64.784,64.784,10500.0
2015-02-10 13:50:00,65.96,66.0,65.94,65.94,4500.0,64.8233,64.8626,64.8037,64.8037,4500.0
2015-02-10 13:55:00,65.97,65.97,65.87,65.87,7800.0,64.8331,64.8331,64.7349,64.7349,7800.0
2015-02-10 14:00:00,65.88,66.02,65.88,65.99,5400.0,64.7447,64.8823,64.7447,64.8528,5400.0
2015-02-10 14:05:00,66.01,66.02,65.94,66.01,4500.0,64.8725,64.8823,64.8037,64.8725,4500.0
2015-02-10 14:10:00,66.03,66.08,66.02,66.08,4800.0,64.8921,64.9413,64.8823,64.9413,4800.0
2015-02-10 14:15:00,66.08,66.08,65.96,65.98,6000.0,64.9413,64.9413,64.8233,64.843,6000.0
2015-02-10 14:20:00,65.99,66.04,65.99,66.03,40500.0,64.8528,64.9019,64.8528,64.8921,40500.0
2015-02-10 14:25:00,66.06,66.13,66.06,66.09,15300.0,64.9216,64.9904,64.9216,64.9511,15300.0
2015-02-10 14:30:00,66.13,66.15,66.07,66.15,15900.0,64.9904,65.01,64.9314,65.01,15900.0
2015-02-10 14:35:00,66.17,66.24,66.15,66.21,19200.0,65.0297,65.0985,65.01,65.069,19200.0
2015-02-10 14:40:00,66.24,66.24,66.09,66.09,6000.0,65.0985,65.0985,64.9511,64.9511,6000.0
2015-02-10 14:45:00,66.11,66.12,66.03,66.06,8700.0,64.9707,64.9806,64.8921,64.9216,8700.0
2015-02-10 14:50:00,66.0,66.09,66.0,66.09,20100.0,64.8626,64.9511,64.8626,64.9511,20100.0
2015-02-10 14:55:00,66.1,66.15,66.09,66.12,12000.0,64.9609,65.01,64.9511,64.9806,12000.0
2015-02-10 15:00:00,66.12,66.17,66.11,66.13,9300.0,64.9806,65.0297,64.9707,64.9904,9300.0
2015-02-10 15:05:00,66.14,66.21,66.08,66.21,4200.0,65.0002,65.069,64.9413,65.069,4200.0
2015-02-10 15:10:00,66.21,66.21,66.12,66.14,7200.0,65.069,65.069,64.9806,65.0002,7200.0
2015-02-10 15:15:00,66.15,66.15,66.08,66.15,10800.0,65.01,65.01,64.9413,65.01,10800.0
2015-02-10 15:20:00,66.16,66.19,66.11,66.19,80400.0,65.0199,65.0494,64.9707,65.0494,80400.0
2015-02-10 15:25:00,66.18,66.27,66.17,66.27,3600.0,65.0395,65.128,65.0297,65.128,3600.0
2015-02-10 15:30:00,66.32,66.36,66.27,66.29,12600.0,65.1771,65.2164,65.128,65.1476,12600.0
2015-02-10 15:35:00,66.32,66.36,66.3,66.34,17400.0,65.1771,65.2164,65.1575,65.1968,17400.0
2015-02-10 15:40:00,66.35,66.35,66.23,66.23,12900.0,65.2066,65.2066,65.0887,65.0887,12900.0
2015-02-10 15:45:00,66.23,66.23,66.13,66.19,24900.0,65.0887,65.0887,64.9904,65.0494,24900.0
2015-02-10 15:50:00,66.17,66.17,66.06,66.11,26400.0,65.0297,65.0297,64.9216,64.9707,26400.0
2015-02-10 15:55:00,66.09,66.16,66.08,66.1,46800.0,64.9511,65.0199,64.9413,64.9609,46800.0
2015-02-11 09:30:00,65.93,66.23,65.93,66.23,18300.0,64.7938,65.0887,64.7938,65.0887,18300.0
2015-02-11 09:35:00,66.26,66.3,66.04,66.22,10800.0,65.1182,65.1575,64.9019,65.0788,10800.0
2015-02-11 09:40:00,66.14,66.29,66.11,66.25,22800.0,65.0002,65.1476,64.9707,65.1083,22800.0
2015-02-11 09:45:00,66.25,66.27,66.25,66.26,30300.0,65.1083,65.128,65.1083,65.1182,30300.0
2015-02-11 09:50:00,66.25,66.4,66.25,66.37,50700.0,65.1083,65.2557,65.1083,65.2263,50700.0
2015-02-11 09:55:00,66.4,66.66,66.38,66.66,12900.0,65.2557,65.5113,65.2361,65.5113,12900.0
2015-02-11 10:00:00,66.66,66.67,66.6,66.65,65100.0,65.5113,65.5211,65.4523,65.5014,65100.0
2015-02-11 10:05:00,66.64,66.64,66.43,66.5,31200.0,65.4916,65.4916,65.2852,65.354,31200.0
2015-02-11 10:10:00,66.48,66.6,66.48,66.53,9000.0,65.3344,65.4523,65.3344,65.3835,9000.0
2015-02-11 10:15:00,66.52,66.67,66.52,66.67,3000.0,65.3737,65.5211,65.3737,65.5211,3000.0
2015-02-11 10:20:00,66.63,66.84,66.63,66.73,98100.0,65.4818,65.6882,65.4818,65.5801,98100.0
2015-02-11 10:25:00,66.74,66.8,66.72,66.78,5400.0,65.5899,65.6488,65.5702,65.6292,5400.0
2015-02-11 10:30:00,66.72,66.79,66.72,66.79,1200.0,65.5702,65.639,65.5702,65.639,1200.0
2015-02-11 10:35:00,66.86,67.12,66.86,67.12,9600.0,65.7078,65.9633,65.7078,65.9633,9600.0
2015-02-11 10:40:00,67.12,67.36,67.12,67.35,61500.0,65.9633,66.1992,65.9633,66.1894,61500.0
2015-02-11 10:45:00,67.4,67.4,67.34,67.34,4500.0,66.2385,66.2385,66.1795,66.1795,4500.0
2015-02-11 10:50:00,67.37,67.48,67.37,67.44,18600.0,66.209,66.3171,66.209,66.2778,18600.0
2015-02-11 10:55:00,67.5,67.54,67.34,67.41,18600.0,66.3368,66.3761,66.1795,66.2483,18600.0
2015-02-11 11:00:00,67.46,67.46,67.33,67.33,53400.0,66.2975,66.2975,66.1697,66.1697,53400.0
2015-02-11 11:05:00,67.3,67.36,67.24,67.27,22500.0,66.1402,66.1992,66.0813,66.1107,22500.0
2015-02-11 11:10:00,67.26,67.26,67.04,67.11,12300.0,66.1009,66.1009,65.8847,65.9535,12300.0
2015-02-11 11:15:00,67.11,67.18,67.06,67.07,19200.0,65.9535,66.0223,65.9044,65.9142,19200.0
2015-02-11 11:20:00,67.04,67.07,66.97,67.01,9600.0,65.8847,65.9142,65.8159,65.8552,9600.0
2015-02-11 11:25:00,67.02,67.03,66.8,66.8,8400.0,65.8651,65.8749,65.6488,65.6488,8400.0
2015-02-11 11:30:00,66.79,66.87,66.77,66.87,5100.0,65.639,65.7176,65.6194,65.7176,5100.0
2015-02-11 11:35:00,66.88,66.88,66.87,66.87,900.0,65.7275,65.7275,65.7176,65.7176,900.0
2015-02-11 11:40:00,66.96,66.99,66.93,66.94,6000.0,65.8061,65.8356,65.7766,65.7864,6000.0
2015-02-11 11:45:00,66.96,66.96,66.89,66.91,2400.0,65.8061,65.8061,65.7373,65.757,2400.0
2015-02-11 11:50:00,66.94,66.98,66.91,66.91,8700.0,65.7864,65.8257,65.757,65.757,8700.0
2015-02-11 11:55:00,66.91,66.93,66.83,66.83,10500.0,65.757,65.7766,65.6783,65.6783,10500.0
2015-02-11 12:00:00,66.81,66.81,66.72,66.72,3000.0,65.6587,65.6587,65.5702,65.5702,3000.0
2015-02-11 12:05:00,66.69,66.69,66.56,66.63,8400.0,65.5407,65.5407,65.413,65.4818,8400.0
2015-02-11 12:10:00,66.52,66.56,66.46,66.56,7500.0,65.3737,65.413,65.3147,65.413,7500.0
2015-02-11 12:15:00,66.5,66.5,66.42,66.44,15900.0,65.354,65.354,65.2754,65.2951,15900.0
2015-02-11 12:20:00,66.41,66.5,66.38,66.38,6600.0,65.2656,65.354,65.2361,65.2361,6600.0
2015-02-11 12:25:00,66.4,66.43,66.38,66.42,2700.0,65.2557,65.2852,65.2361,65.2754,2700.0
2015-02-11 12:30:00,66.42,66.49,66.42,66.45,2100.0,65.2754,65.3442,65.2754,65.3049,2100.0
2015-02-11 12:35:00,66.44,66.44,66.4,66.41,2400.0,65.2951,65.2951,65.2557,65.2656,2400.0
2015-02-11 12:40:00,66.39,66.39,66.26,66.27,1800.0,65.2459,65.2459,65.1182,65.128,1800.0
2015-02-11 12:45:00,66.26,66.26,66.21,66.21,2400.0,65.1182,65.1182,65.069,65.069,2400.0
2015-02-11 12:50:00,66.18,66.18,66.1,66.11,7200.0,65.0395,65.0395,64.9609,64.9707,7200.0
2015-02-11 12:55:00,66.11,66.11,65.94,65.94,38700.0,64.9707,64.9707,64.8037,64.8037,38700.0
2015-02-11 13:00:00,65.91,65.97,65.9,65.95,57600.0,64.7742,64.8331,64.7644,64.8135,57600.0
2015-02-11 13:05:00,65.94,65.94,65.69,65.69,53400.0,64.8037,64.8037,64.558,64.558,53400.0
2015-02-11 13:10:00,65.7,65.72,65.33,65.41,34800.0,64.5678,64.5875,64.2042,64.2828,34800.0
2015-02-11 13:15:00,65.49,65.6,65.43,65.6,3900.0,64.3614,64.4695,64.3025,64.4695,3900.0
2015-02-11 13:20:00,65.63,65.71,65.63,65.71,9900.0,64.499,64.5776,64.499,64.5776,9900.0
2015-02-11 13:25:00,65.74,65.8,65.61,65.71,15000.0,64.6071,64.6661,64.4794,64.5776,15000.0
2015-02-11 13:30:00,65.67,65.68,65.53,65.53,2700.0,64.5383,64.5481,64.4007,64.4007,2700.0
2015-02-11 13:35:00,65.48,65.58,65.48,65.55,6000.0,64.3516,64.4499,64.3516,64.4204,6000.0
2015-02-11 13:40:00,65.55,65.62,65.52,65.62,5100.0,64.4204,64.4892,64.3909,64.4892,5100.0
2015-02-11 13:45:00,65.6,65.62,65.53,65.58,12600.0,64.4695,64.4892,64.4007,64.4499,12600.0
2015-02-11 13:50:00,65.53,65.63,65.49,65.52,107100.0,64.4007,64.499,64.3614,64.3909,107100.0
2015-02-11 13:55:00,65.53,65.76,65.47,65.7,99300.0,64.4007,64.6268,64.3418,64.5678,99300.0
2015-02-11 14:00:00,65.75,65.82,65.75,65.77,44700.0,64.6169,64.6857,64.6169,64.6366,44700.0
2015-02-11 14:05:00,65.79,65.89,65.68,65.89,24000.0,64.6563,64.7545,64.5481,64.7545,24000.0
2015-02-11 14:10:00,65.88,65.88,65.73,65.74,14100.0,64.7447,64.7447,64.5973,64.6071,14100.0
2015-02-11 14:15:00,65.72,65.76,65.65,65.67,3900.0,64.5875,64.6268,64.5187,64.5383,3900.0
2015-02-11 14:20:00,65.68,65.76,65.67,65.76,16200.0,64.5481,64.6268,64.5383,64.6268,16200.0
2015-02-11 14:25:00,65.72,65.76,65.65,65.7,6000.0,64.5875,64.6268,64.5187,64.5678,6000.0
2015-02-11 14:30:00,65.73,65.84,65.69,65.84,4500.0,64.5973,64.7054,64.558,64.7054,4500.0
2015-02-11 14:35:00,65.88,65.95,65.87,65.95,8400.0,64.7447,64.8135,64.7349,64.8135,8400.0
2015-02-11 14:40:00,65.98,66.01,65.92,65.94,21600.0,64.843,64.8725,64.784,64.8037,21600.0
2015-02-11 14:45:00,65.96,66.0,65.91,65.92,6000.0,64.8233,64.8626,64.7742,64.784,6000.0
2015-02-11 14:50:00,65.89,65.92,65.86,65.91,8700.0,64.7545,64.784,64.725,64.7742,8700.0
2015-02-11 14:55:00,65.92,65.94,65.84,65.84,2400.0,64.784,64.8037,64.7054,64.7054,2400.0
2015-02-11 15:00:00,65.85,65.96,65.85,65.94,6000.0,64.7152,64.8233,64.7152,64.8037,6000.0
2015-02-11 15:05:00,65.93,65.93,65.85,65.86,2700.0,64.7938,64.7938,64.7152,64.725,2700.0
2015-02-11 15:10:00,65.83,65.88,65.83,65.83,5100.0,64.6956,64.7447,64.6956,64.6956,5100.0
2015-02-11 15:15:00,65.77,65.87,65.75,65.82,7800.0,64.6366,64.7349,64.6169,64.6857,7800.0
2015-02-11 15:20:00,65.81,65.95,65.8,65.95,6000.0,64.6759,64.8135,64.6661,64.8135,6000.0
2015-02-11 15:25:00,65.95,66.09,65.86,65.86,17100.0,64.8135,64.9511,64.725,64.725,17100.0
2015-02-11 15:30:00,65.89,65.93,65.84,65.89,24300.0,64.7545,64.7938,64.7054,64.7545,24300.0
2015-02-11 15:35:00,65.88,65.93,65.88,65.9,10800.0,64.7447,64.7938,64.7447,64.7644,10800.0
2015-02-11 15:40:00,65.94,65.96,65.89,65.96,15600.0,64.8037,64.8233,64.7545,64.8233,15600.0
2015-02-11 15:45:00,65.94,65.96,65.83,65.83,41100.0,64.8037,64.8233,64.6956,64.6956,41100.0
2015-02-11 15:50:00,65.85,65.92,65.82,65.86,18300.0,64.7152,64.784,64.6857,64.725,18300.0
2015-02-11 15:55:00,65.87,65.92,65.84,65.92,41100.0,64.7349,64.784,64.7054,64.784,41100.0
2015-02-12 09:30:00,66.27,66.74,66.24,66.45,28500.0,65.128,65.5899,65.0985,65.3049,28500.0
2015-02-12 09:35:00,66.37,66.37,66.13,66.16,23700.0,65.2263,65.2263,64.9904,65.0199,23700.0
2015-02-12 09:40:00,66.08,66.08,65.79,65.8,5400.0,64.9413,64.9413,64.6563,64.6661,5400.0
2015-02-12 09:45:00,65.87,65.96,65.83,65.91,8700.0,64.7349,64.8233,64.6956,64.7742,8700.0
2015-02-12 09:50:00,65.99,66.01,65.95,65.99,14400.0,64.8528,64.8725,64.8135,64.8528,14400.0
2015-02-12 09:55:00,66.01,66.03,65.94,66.0,84900.0,64.8725,64.8921,64.8037,64.8626,84900.0
2015-02-12 10:00:00,65.97,66.08,65.97,66.08,32400.0,64.8331,64.9413,64.8331,64.9413,32400.0
2015-02-12 10:05:00,66.15,66.2,66.08,66.09,8400.0,65.01,65.0592,64.9413,64.9511,8400.0
2015-02-12 10:10:00,66.1,66.1,66.0,66.05,85500.0,64.9609,64.9609,64.8626,64.9118,85500.0
2015-02-12 10:15:00,66.05,66.06,66.0,66.0,78600.0,64.9118,64.9216,64.8626,64.8626,78600.0
2015-02-12 10:20:00,66.01,66.01,66.0,66.0,97500.0,64.8725,64.8725,64.8626,64.8626,97500.0
2015-02-12 10:25:00,66.02,66.03,66.0,66.02,14400.0,64.8823,64.8921,64.8626,64.8823,14400.0
2015-02-12 10:30:00,66.0,66.23,66.0,66.23,29100.0,64.8626,65.0887,64.8626,65.0887,29100.0
2015-02-12 10:35:00,66.24,66.3,66.17,66.3,34500.0,65.0985,65.1575,65.0297,65.1575,34500.0
2015-02-12 10:40:00,66.27,66.41,66.26,66.41,23100.0,65.128,65.2656,65.1182,65.2656,23100.0
2015-02-12 10:45:00,66.46,66.55,66.45,66.55,21300.0,65.3147,65.4032,65.3049,65.4032,21300.0
2015-02-12 10:50:00,66.55,66.61,66.52,66.55,103200.0,65.4032,65.4621,65.3737,65.4032,103200.0
2015-02-12 10:55:00,66.51,66.61,66.51,66.58,76800.0,65.3638,65.4621,65.3638,65.4326,76800.0
2015-02-12 11:00:00,66.57,66.71,66.56,66.69,61200.0,65.4228,65.5604,65.413,65.5407,61200.0
2015-02-12 11:05:00,66.68,66.75,66.68,66.71,34200.0,65.5309,65.5997,65.5309,65.5604,34200.0
2015-02-12 11:10:00,66.71,66.73,66.63,66.68,37200.0,65.5604,65.5801,65.4818,65.5309,37200.0
2015-02-12 11:15:00,66.67,66.7,66.66,66.7,51300.0,65.5211,65.5506,65.5113,65.5506,51300.0
2015-02-12 11:20:00,66.69,66.71,66.61,66.61,25800.0,65.5407,65.5604,65.4621,65.4621,25800.0
2015-02-12 11:25:00,66.61,66.63,66.55,66.63,58500.0,65.4621,65.4818,65.4032,65.4818,58500.0
2015-02-12 11:30:00,66.64,66.64,66.59,66.64,33900.0,65.4916,65.4916,65.4425,65.4916,33900.0
2015-02-12 11:35:00,66.66,66.67,66.65,66.67,6300.0,65.5113,65.5211,65.5014,65.5211,6300.0
2015-02-12 11:40:00,66.67,66.69,66.63,66.69,41700.0,65.5211,65.5407,65.4818,65.5407,41700.0
2015-02-12 11:45:00,66.68,66.77,66.68,66.77,14700.0,65.5309,65.6194,65.5309,65.6194,14700.0
2015-02-12 11:50:00,66.74,66.81,66.73,66.77,13200.0,65.5899,65.6587,65.5801,65.6194,13200.0
2015-02-12 11:55:00,66.75,66.79,66.73,66.78,30300.0,65.5997,65.639,65.5801,65.6292,30300.0
2015-02-12 12:00:00,66.78,66.89,66.78,66.86,28500.0,65.6292,65.7373,65.6292,65.7078,28500.0
2015-02-12 12:05:00,66.86,66.94,66.82,66.94,21000.0,65.7078,65.7864,65.6685,65.7864,21000.0
2015-02-12 12:10:00,66.95,66.99,66.93,66.97,26100.0,65.7963,65.8356,65.7766,65.8159,26100.0
2015-02-12 12:15:00,66.93,66.93,66.77,66.77,6600.0,65.7766,65.7766,65.6194,65.6194,6600.0
2015-02-12 12:20:00,66.73,66.75,66.68,66.68,4800.0,65.5801,65.5997,65.5309,65.5309,4800.0
2015-02-12 12:25:00,66.75,66.93,66.75,66.92,7200.0,65.5997,65.7766,65.5997,65.7668,7200.0
2015-02-12 12:30:00,66.96,66.98,66.93,66.94,5100.0,65.8061,65.8257,65.7766,65.7864,5100.0
2015-02-12 12:35:00,66.89,66.89,66.83,66.83,2400.0,65.7373,65.7373,65.6783,65.6783,2400.0
2015-02-12 12:40:00,66.83,66.87,66.78,66.87,6000.0,65.6783,65.7176,65.6292,65.7176,6000.0
2015-02-12 12:45:00,66.88,66.96,66.84,66.84,14400.0,65.7275,65.8061,65.6882,65.6882,14400.0
2015-02-12 12:50:00,66.85,66.97,66.83,66.97,18900.0,65.698,65.8159,65.6783,65.8159,18900.0
2015-02-12 12:55:00,66.92,66.96,66.92,66.95,3600.0,65.7668,65.8061,65.7668,65.7963,3600.0
2015-02-12 13:00:00,66.94,66.99,66.93,66.99,6600.0,65.7864,65.8356,65.7766,65.8356,6600.0
2015-02-12 13:05:00,67.0,67.06,67.0,67.02,8700.0,65.8454,65.9044,65.8454,65.8651,8700.0
2015-02-12 13:10:00,67.0,67.01,66.96,67.0,4800.0,65.8454,65.8552,65.8061,65.8454,4800.0
2015-02-12 13:15:00,66.99,66.99,66.87,66.93,4200.0,65.8356,65.8356,65.7176,65.7766,4200.0
2015-02-12 13:20:00,66.93,66.98,66.87,66.95,10800.0,65.7766,65.8257,65.7176,65.7963,10800.0
2015-02-12 13:25:00,66.95,66.95,66.92,66.94,5100.0,65.7963,65.7963,65.7668,65.7864,5100.0
2015-02-12 13:30:00,66.94,67.06,66.94,67.05,15000.0,65.7864,65.9044,65.7864,65.8945,15000.0
2015-02-12 13:35:00,67.04,67.12,67.04,67.09,26100.0,65.8847,65.9633,65.8847,65.9338,26100.0
2015-02-12 13:40:00,67.17,67.2,67.15,67.16,11400.0,66.0125,66.042,65.9928,66.0026,11400.0
2015-02-12 13:45:00,67.17,67.22,67.03,67.03,13200.0,66.0125,66.0616,65.8749,65.8749,13200.0
2015-02-12 13:50:00,67.04,67.18,67.04,67.16,12300.0,65.8847,66.0223,65.8847,66.0026,12300.0
2015-02-12 13:55:00,67.18,67.18,67.15,67.15,2700.0,66.0223,66.0223,65.9928,65.9928,2700.0
2015-02-12 14:00:00,67.21,67.25,67.17,67.17,9900.0,66.0518,66.0911,66.0125,66.0125,9900.0
2015-02-12 14:05:00,67.19,67.23,67.19,67.23,8100.0,66.0321,66.0714,66.0321,66.0714,8100.0
2015-02-12 14:10:00,67.2,67.21,67.09,67.09,8100.0,66.042,66.0518,65.9338,65.9338,8100.0
2015-02-12 14:15:00,67.08,67.09,67.06,67.09,4500.0,65.924,65.9338,65.9044,65.9338,4500.0
2015-02-12 14:20:00,67.1,67.14,67.09,67.12,29400.0,65.9437,65.983,65.9338,65.9633,29400.0
2015-02-12 14:25:00,67.09,67.17,67.07,67.12,7800.0,65.9338,66.0125,65.9142,65.9633,7800.0
2015-02-12 14:30:00,67.06,67.06,67.0,67.04,6300.0,65.9044,65.9044,65.8454,65.8847,6300.0
2015-02-12 14:35:00,67.05,67.08,67.04,67.08,7800.0,65.8945,65.924,65.8847,65.924,7800.0
2015-02-12 14:40:00,67.06,67.14,67.06,67.11,8100.0,65.9044,65.983,65.9044,65.9535,8100.0
2015-02-12 14:45:00,67.13,67.15,67.05,67.08,16200.0,65.9732,65.9928,65.8945,65.924,16200.0
2015-02-12 14:50:00,67.07,67.08,67.03,67.07,11400.0,65.9142,65.924,65.8749,65.9142,11400.0
2015-02-12 14:55:00,67.06,67.06,66.99,67.02,3900.0,65.9044,65.9044,65.8356,65.8651,3900.0
2015-02-12 15:00:00,67.02,67.09,67.0,67.09,6900.0,65.8651,65.9338,65.8454,65.9338,6900.0
2015-02-12 15:05:00,67.08,67.13,67.06,67.11,7500.0,65.924,65.9732,65.9044,65.9535,7500.0
2015-02-12 15:10:00,67.11,67.12,67.06,67.11,14400.0,65.9535,65.9633,65.9044,65.9535,14400.0
2015-02-12 15:15:00,67.11,67.14,67.06,67.14,12300.0,65.9535,65.983,65.9044,65.983,12300.0
2015-02-12 15:20:00,67.11,67.12,67.06,67.11,7800.0,65.9535,65.9633,65.9044,65.9535,7800.0
2015-02-12 15:25:00,67.08,67.15,67.08,67.12,12300.0,65.924,65.9928,65.924,65.9633,12300.0
2015-02-12 15:30:00,67.14,67.21,67.11,67.13,22200.0,65.983,66.0518,65.9535,65.9732,22200.0
2015-02-12 15:35:00,67.14,67.2,67.14,67.2,5700.0,65.983,66.042,65.983,66.042,5700.0
2015-02-12 15:40:00,67.19,67.24,67.19,67.24,17100.0,66.0321,66.0813,66.0321,66.0813,17100.0
2015-02-12 15:45:00,67.22,67.27,67.22,67.25,11700.0,66.0616,66.1107,66.0616,66.0911,11700.0
2015-02-12 15:50:00,67.25,67.31,67.22,67.22,26100.0,66.0911,66.1501,66.0616,66.0616,26100.0
2015-02-12 15:55:00,67.22,67.31,67.18,67.29,39300.0,66.0616,66.1501,66.0223,66.1304,39300.0
2015-02-13 09:30:00,67.41,67.65,67.4,67.6,16200.0,66.2483,66.4842,66.2385,66.4351,16200.0
2015-02-13 09:35:00,67.58,67.65,67.42,67.58,42600.0,66.4154,66.4842,66.2582,66.4154,42600.0
2015-02-13 09:40:00,67.61,67.63,67.26,67.31,16200.0,66.4449,66.4645,66.1009,66.1501,16200.0
2015-02-13 09:45:00,67.31,67.34,67.05,67.13,17100.0,66.1501,66.1795,65.8945,65.9732,17100.0
2015-02-13 09:50:00,67.12,67.12,66.73,66.73,15900.0,65.9633,65.9633,65.5801,65.5801,15900.0
2015-02-13 09:55:00,66.76,66.9,66.67,66.82,32100.0,65.6095,65.7471,65.5211,65.6685,32100.0
2015-02-13 10:00:00,66.81,66.91,66.72,66.73,82500.0,65.6587,65.757,65.5702,65.5801,82500.0
2015-02-13 10:05:00,66.65,66.7,66.5,66.52,38700.0,65.5014,65.5506,65.354,65.3737,38700.0
2015-02-13 10:10:00,66.5,66.6,66.5,66.56,53400.0,65.354,65.4523,65.354,65.413,53400.0
2015-02-13 10:15:00,66.59,66.72,66.58,66.6,24300.0,65.4425,65.5702,65.4326,65.4523,24300.0
2015-02-13 10:20:00,66.64,66.69,66.55,66.65,33300.0,65.4916,65.5407,65.4032,65.5014,33300.0
2015-02-13 10:25:00,66.66,66.84,66.65,66.81,47400.0,65.5113,65.6882,65.5014,65.6587,47400.0
2015-02-13 10:30:00,66.81,66.81,66.65,66.68,4200.0,65.6587,65.6587,65.5014,65.5309,4200.0
2015-02-13 10:35:00,66.63,66.73,66.63,66.73,3000.0,65.4818,65.5801,65.4818,65.5801,3000.0
2015-02-13 10:40:00,66.76,66.81,66.74,66.81,4500.0,65.6095,65.6587,65.5899,65.6587,4500.0
2015-02-13 10:45:00,66.81,66.83,66.78,66.81,12600.0,65.6587,65.6783,65.6292,65.6587,12600.0
2015-02-13 10:50:00,66.82,66.94,66.82,66.92,28500.0,65.6685,65.7864,65.6685,65.7668,28500.0
2015-02-13 10:55:00,66.93,67.13,66.92,67.05,65700.0,65.7766,65.9732,65.7668,65.8945,65700.0
2015-02-13 11:00:00,67.08,67.13,67.05,67.13,9300.0,65.924,65.9732,65.8945,65.9732,9300.0
2015-02-13 11:05:00,67.13,67.13,67.05,67.09,6300.0,65.9732,65.9732,65.8945,65.9338,6300.0
2015-02-13 11:10:00,67.06,67.16,67.06,67.14,1200.0,65.9044,66.0026,65.9044,65.983,1200.0
2015-02-13 11:15:00,67.19,67.25,67.15,67.25,3000.0,66.0321,66.0911,65.9928,66.0911,3000.0
2015-02-13 11:20:00,67.23,67.31,67.2,67.31,8700.0,66.0714,66.1501,66.042,66.1501,8700.0
2015-02-13 11:25:00,67.27,67.37,67.27,67.31,11700.0,66.1107,66.209,66.1107,66.1501,11700.0
2015-02-13 11:30:00,67.32,67.33,67.27,67.29,2700.0,66.1599,66.1697,66.1107,66.1304,2700.0
2015-02-13 11:35:00,67.3,67.3,67.3,67.3,600.0,66.1402,66.1402,66.1402,66.1402,600.0
2015-02-13 11:40:00,67.33,67.35,67.31,67.35,2700.0,66.1697,66.1894,66.1501,66.1894,2700.0
2015-02-13 11:45:00,67.35,67.43,67.33,67.43,3600.0,66.1894,66.268,66.1697,66.268,3600.0
2015-02-13 11:50:00,67.47,67.61,67.47,67.61,3900.0,66.3073,66.4449,66.3073,66.4449,3900.0
2015-02-13 11:55:00,67.64,67.71,67.63,67.69,6600.0,66.4744,66.5432,66.4645,66.5235,6600.0
2015-02-13 12:00:00,67.66,67.68,67.61,67.65,7800.0,66.494,66.5137,66.4449,66.4842,7800.0
2015-02-13 12:05:00,67.66,67.66,67.53,67.53,6300.0,66.494,66.494,66.3663,66.3663,6300.0
2015-02-13 12:10:00,67.53,67.57,67.46,67.57,3600.0,66.3663,66.4056,66.2975,66.4056,3600.0
2015-02-13 12:15:00,67.52,67.52,67.43,67.43,3300.0,66.3564,66.3564,66.268,66.268,3300.0
2015-02-13 12:20:00,67.38,67.39,67.3,67.3,3600.0,66.2189,66.2287,66.1402,66.1402,3600.0
2015-02-13 12:25:00,67.33,67.34,67.29,67.33,5400.0,66.1697,66.1795,66.1304,66.1697,5400.0
2015-02-13 12:30:00,67.33,67.38,67.33,67.38,2700.0,66.1697,66.2189,66.1697,66.2189,2700.0
2015-02-13 12:35:00,67.47,67.5,67.36,67.36,3000.0,66.3073,66.3368,66.1992,66.1992,3000.0
2015-02-13 12:40:00,67.26,67.26,67.08,67.08,3300.0,66.1009,66.1009,65.924,65.924,3300.0
2015-02-13 12:45:00,67.09,67.17,67.09,67.17,3900.0,65.9338,66.0125,65.9338,66.0125,3900.0
2015-02-13 12:50:00,67.21,67.23,67.18,67.19,1800.0,66.0518,66.0714,66.0223,66.0321,1800.0
2015-02-13 12:55:00,67.16,67.21,67.16,67.18,1500.0,66.0026,66.0518,66.0026,66.0223,1500.0
2015-02-13 13:00:00,67.14,67.2,67.14,67.2,1500.0,65.983,66.042,65.983,66.042,1500.0
2015-02-13 13:05:00,67.35,67.35,67.28,67.3,33900.0,66.1894,66.1894,66.1206,66.1402,33900.0
2015-02-13 13:10:00,67.31,67.33,67.31,67.32,24300.0,66.1501,66.1697,66.1501,66.1599,24300.0
2015-02-13 13:15:00,67.32,67.36,67.29,67.29,19500.0,66.1599,66.1992,66.1304,66.1304,19500.0
2015-02-13 13:20:00,67.27,67.27,67.21,67.27,37500.0,66.1107,66.1107,66.0518,66.1107,37500.0
2015-02-13 13:25:00,67.23,67.23,67.17,67.17,17700.0,66.0714,66.0714,66.0125,66.0125,17700.0
2015-02-13 13:30:00,67.16,67.16,67.05,67.05,37500.0,66.0026,66.0026,65.8945,65.8945,37500.0
2015-02-13 13:35:00,67.03,67.12,66.93,67.12,10800.0,65.8749,65.9633,65.7766,65.9633,10800.0
2015-02-13 13:40:00,67.1,67.1,67.0,67.05,4800.0,65.9437,65.9437,65.8454,65.8945,4800.0
2015-02-13 13:45:00,67.11,67.12,67.03,67.12,3900.0,65.9535,65.9633,65.8749,65.9633,3900.0
2015-02-13 13:50:00,67.12,67.12,67.12,67.12,0.0,65.9633,65.9633,65.9633,65.9633,0.0
2015-02-13 13:55:00,67.18,67.23,67.18,67.23,2400.0,66.0223,66.0714,66.0223,66.0714,2400.0
2015-02-13 14:00:00,67.29,67.37,67.29,67.37,7200.0,66.1304,66.209,66.1304,66.209,7200.0
2015-02-13 14:05:00,67.38,67.44,67.34,67.36,6600.0,66.2189,66.2778,66.1795,66.1992,6600.0
2015-02-13 14:10:00,67.29,67.32,67.23,67.25,2700.0,66.1304,66.1599,66.0714,66.0911,2700.0
2015-02-13 14:15:00,67.21,67.24,67.19,67.24,1800.0,66.0518,66.0813,66.0321,66.0813,1800.0
2015-02-13 14:20:00,67.3,67.34,67.3,67.34,2400.0,66.1402,66.1795,66.1402,66.1795,2400.0
2015-02-13 14:25:00,67.37,67.48,67.36,67.43,6600.0,66.209,66.3171,66.1992,66.268,6600.0
2015-02-13 14:30:00,67.43,67.44,67.37,67.43,4800.0,66.268,66.2778,66.209,66.268,4800.0
2015-02-13 14:35:00,67.45,67.45,67.4,67.42,2700.0,66.2876,66.2876,66.2385,66.2582,2700.0
2015-02-13 14:40:00,67.47,67.61,67.47,67.57,4200.0,66.3073,66.4449,66.3073,66.4056,4200.0
2015-02-13 14:45:00,67.59,67.61,67.56,67.6,2700.0,66.4252,66.4449,66.3957,66.4351,2700.0
2015-02-13 14:50:00,67.54,67.55,67.52,67.52,900.0,66.3761,66.3859,66.3564,66.3564,900.0
2015-02-13 14:55:00,67.54,67.55,67.5,67.5,6900.0,66.3761,66.3859,66.3368,66.3368,6900.0
2015-02-13 15:00:00,67.49,67.53,67.48,67.5,3600.0,66.327,66.3663,66.3171,66.3368,3600.0
2015-02-13 15:05:00,67.59,67.7,67.59,67.64,7500.0,66.4252,66.5333,66.4252,66.4744,7500.0
2015-02-13 15:10:00,67.68,67.7,67.67,67.7,4800.0,66.5137,66.5333,66.5039,66.5333,4800.0
2015-02-13 15:15:00,67.68,67.69,67.66,67.68,3300.0,66.5137,66.5235,66.494,66.5137,3300.0
2015-02-13 15:20:00,67.67,67.72,67.65,67.69,3600.0,66.5039,66.553,66.4842,66.5235,3600.0
2015-02-13 15:25:00,67.71,67.77,67.7,67.7,7500.0,66.5432,66.6021,66.5333,66.5333,7500.0
2015-02-13 15:30:00,67.69,67.72,67.61,67.72,20700.0,66.5235,66.553,66.4449,66.553,20700.0
2015-02-13 15:35:00,67.74,67.74,67.71,67.71,3900.0,66.5726,66.5726,66.5432,66.5432,3900.0
2015-02-13 15:40:00,67.73,67.77,67.69,67.75,12600.0,66.5628,66.6021,66.5235,66.5825,12600.0
2015-02-13 15:45:00,67.76,67.76,67.67,67.71,15300.0,66.5923,66.5923,66.5039,66.5432,15300.0
2015-02-13 15:50:00,67.77,67.79,67.73,67.73,11700.0,66.6021,66.6218,66.5628,66.5628,11700.0
2015-02-13 15:55:00,67.73,67.81,67.72,67.75,23700.0,66.5628,66.6414,66.553,66.5825,23700.0
2015-02-17 09:30:00,67.85,68.08,67.85,68.08,56700.0,66.6808,66.9068,66.6808,66.9068,56700.0
2015-02-17 09:35:00,68.03,68.4,68.03,68.15,167400.0,66.8577,67.2213,66.8577,66.9756,167400.0
2015-02-17 09:40:00,68.25,68.47,68.25,68.35,53100.0,67.0739,67.2901,67.0739,67.1721,53100.0
2015-02-17 09:45:00,68.34,68.5,68.33,68.43,17400.0,67.1623,67.3196,67.1525,67.2508,17400.0
2015-02-17 09:50:00,68.41,68.97,68.38,68.97,25800.0,67.2311,67.7815,67.2016,67.7815,25800.0
2015-02-17 09:55:00,68.98,69.08,68.89,68.89,54000.0,67.7913,67.8896,67.7028,67.7028,54000.0
2015-02-17 10:00:00,68.94,69.01,68.76,68.76,37200.0,67.752,67.8208,67.5751,67.5751,37200.0
2015-02-17 10:05:00,68.89,69.0,68.81,68.81,47100.0,67.7028,67.8109,67.6242,67.6242,47100.0
2015-02-17 10:10:00,68.81,68.83,68.7,68.72,45300.0,67.6242,67.6439,67.5161,67.5358,45300.0
2015-02-17 10:15:00,68.67,68.67,68.49,68.65,6900.0,67.4866,67.4866,67.3097,67.467,6900.0
2015-02-17 10:20:00,68.7,68.78,68.67,68.77,46500.0,67.5161,67.5947,67.4866,67.5849,46500.0
2015-02-17 10:25:00,68.78,69.0,68.71,68.92,56700.0,67.5947,67.8109,67.5259,67.7323,56700.0
2015-02-17 10:30:00,68.98,69.02,68.95,69.0,49800.0,67.7913,67.8306,67.7618,67.8109,49800.0
2015-02-17 10:35:00,69.0,69.19,68.97,69.19,21600.0,67.8109,67.9977,67.7815,67.9977,21600.0
2015-02-17 10:40:00,69.19,69.31,69.19,69.31,11100.0,67.9977,68.1156,67.9977,68.1156,11100.0
2015-02-17 10:45:00,69.31,69.31,69.09,69.09,17100.0,68.1156,68.1156,67.8994,67.8994,17100.0
2015-02-17 10:50:00,69.13,69.13,68.87,68.91,18000.0,67.9387,67.9387,67.6832,67.7225,18000.0
2015-02-17 10:55:00,68.86,68.89,68.83,68.88,15600.0,67.6733,67.7028,67.6439,67.693,15600.0
2015-02-17 11:00:00,68.88,68.92,68.86,68.89,12000.0,67.693,67.7323,67.6733,67.7028,12000.0
2015-02-17 11:05:00,68.88,68.9,68.83,68.9,22500.0,67.693,67.7127,67.6439,67.7127,22500.0
2015-02-17 11:10:00,68.89,68.9,68.84,68.86,5400.0,67.7028,67.7127,67.6537,67.6733,5400.0
2015-02-17 11:15:00,68.88,68.89,68.82,68.86,13500.0,67.693,67.7028,67.634,67.6733,13500.0
2015-02-17 11:20:00,68.88,69.03,68.88,69.02,8100.0,67.693,67.8404,67.693,67.8306,8100.0
2015-02-17 11:25:00,69.0,69.02,68.93,68.96,33600.0,67.8109,67.8306,67.7421,67.7716,33600.0
2015-02-17 11:30:00,68.96,68.97,68.85,68.92,15300.0,67.7716,67.7815,67.6635,67.7323,15300.0
2015-02-17 11:35:00,68.92,68.96,68.89,68.9,26100.0,67.7323,67.7716,67.7028,67.7127,26100.0
2015-02-17 11:40:00,68.9,68.9,68.8,68.8,11700.0,67.7127,67.7127,67.6144,67.6144,11700.0
2015-02-17 11:45:00,68.83,69.0,68.83,68.99,40200.0,67.6439,67.8109,67.6439,67.8011,40200.0
2015-02-17 11:50:00,68.95,69.0,68.93,69.0,18600.0,67.7618,67.8109,67.7421,67.8109,18600.0
2015-02-17 11:55:00,68.97,69.0,68.95,68.98,5400.0,67.7815,67.8109,67.7618,67.7913,5400.0
2015-02-17 12:00:00,69.01,69.07,69.01,69.02,11400.0,67.8208,67.8797,67.8208,67.8306,11400.0
2015-02-17 12:05:00,69.0,69.0,68.91,68.93,8400.0,67.8109,67.8109,67.7225,67.7421,8400.0
2015-02-17 12:10:00,68.94,68.94,68.88,68.88,11100.0,67.752,67.752,67.693,67.693,11100.0
2015-02-17 12:15:00,68.86,68.87,68.79,68.79,2400.0,67.6733,67.6832,67.6046,67.6046,2400.0
2015-02-17 12:20:00,68.8,68.84,68.78,68.83,3900.0,67.6144,67.6537,67.5947,67.6439,3900.0
2015-02-17 12:25:00,68.85,68.94,68.85,68.94,4800.0,67.6635,67.752,67.6635,67.752,4800.0
2015-02-17 12:30:00,68.93,69.01,68.93,68.99,12600.0,67.7421,67.8208,67.7421,67.8011,12600.0
2015-02-17 12:35:00,68.98,68.98,68.96,68.97,6600.0,67.7913,67.7913,67.7716,67.7815,6600.0
2015-02-17 12:40:00,68.96,68.96,68.92,68.93,12000.0,67.7716,67.7716,67.7323,67.7421,12000.0
2015-02-17 12:45:00,68.94,69.01,68.94,69.01,12600.0,67.752,67.8208,67.752,67.8208,12600.0
2015-02-17 12:50:00,69.01,69.05,69.0,69.05,10200.0,67.8208,67.8601,67.8109,67.8601,10200.0
2015-02-17 12:55:00,69.02,69.04,68.97,69.04,15600.0,67.8306,67.8502,67.7815,67.8502,15600.0
2015-02-17 13:00:00,69.01,69.17,69.01,69.17,9000.0,67.8208,67.978,67.8208,67.978,9000.0
2015-02-17 13:05:00,69.13,69.14,69.09,69.11,10200.0,67.9387,67.9485,67.8994,67.919,10200.0
2015-02-17 13:10:00,69.1,69.24,69.09,69.24,31800.0,67.9092,68.0468,67.8994,68.0468,31800.0
2015-02-17 13:15:00,69.21,69.29,69.21,69.28,9600.0,68.0173,68.0959,68.0173,68.0861,9600.0
2015-02-17 13:20:00,69.28,69.33,69.23,69.28,14700.0,68.0861,68.1352,68.037,68.0861,14700.0
2015-02-17 13:25:00,69.22,69.35,69.22,69.32,21900.0,68.0271,68.1549,68.0271,68.1254,21900.0
2015-02-17 13:30:00,69.32,69.34,69.23,69.24,58500.0,68.1254,68.1451,68.037,68.0468,58500.0
2015-02-17 13:35:00,69.22,69.3,69.2,69.28,35400.0,68.0271,68.1058,68.0075,68.0861,35400.0
2015-02-17 13:40:00,69.28,69.31,69.22,69.22,22200.0,68.0861,68.1156,68.0271,68.0271,22200.0
2015-02-17 13:45:00,69.2,69.22,69.2,69.2,4500.0,68.0075,68.0271,68.0075,68.0075,4500.0
2015-02-17 13:50:00,69.22,69.22,69.07,69.1,3600.0,68.0271,68.0271,67.8797,67.9092,3600.0
2015-02-17 13:55:00,69.06,69.2,69.04,69.2,53700.0,67.8699,68.0075,67.8502,68.0075,53700.0
2015-02-17 14:00:00,69.2,69.2,69.08,69.08,5700.0,68.0075,68.0075,67.8896,67.8896,5700.0
2015-02-17 14:05:00,69.1,69.14,69.06,69.09,6300.0,67.9092,67.9485,67.8699,67.8994,6300.0
2015-02-17 14:10:00,69.09,69.17,69.09,69.15,28800.0,67.8994,67.978,67.8994,67.9583,28800.0
2015-02-17 14:15:00,69.16,69.19,69.13,69.19,18900.0,67.9682,67.9977,67.9387,67.9977,18900.0
2015-02-17 14:20:00,69.14,69.2,69.14,69.19,21300.0,67.9485,68.0075,67.9485,67.9977,21300.0
2015-02-17 14:25:00,69.19,69.22,69.15,69.16,11700.0,67.9977,68.0271,67.9583,67.9682,11700.0
2015-02-17 14:30:00,69.14,69.17,69.11,69.11,1800.0,67.9485,67.978,67.919,67.919,1800.0
2015-02-17 14:35:00,69.12,69.12,69.05,69.05,4800.0,67.9289,67.9289,67.8601,67.8601,4800.0
2015-02-17 14:40:00,69.04,69.08,69.03,69.08,3600.0,67.8502,67.8896,67.8404,67.8896,3600.0
2015-02-17 14:45:00,69.07,69.18,69.07,69.18,31200.0,67.8797,67.9878,67.8797,67.9878,31200.0
2015-02-17 14:50:00,69.17,69.19,68.95,68.96,8400.0,67.978,67.9977,67.7618,67.7716,8400.0
2015-02-17 14:55:00,68.96,69.04,68.96,69.04,15900.0,67.7716,67.8502,67.7716,67.8502,15900.0
2015-02-17 15:00:00,69.0,69.07,69.0,69.05,10800.0,67.8109,67.8797,67.8109,67.8601,10800.0
2015-02-17 15:05:00,69.07,69.1,69.04,69.1,7200.0,67.8797,67.9092,67.8502,67.9092,7200.0
2015-02-17 15:10:00,69.11,69.11,69.0,69.0,19800.0,67.919,67.919,67.8109,67.8109,19800.0
2015-02-17 15:15:00,69.02,69.02,68.95,68.98,21900.0,67.8306,67.8306,67.7618,67.7913,21900.0
2015-02-17 15:20:00,69.0,69.0,68.87,68.93,14400.0,67.8109,67.8109,67.6832,67.7421,14400.0
2015-02-17 15:25:00,68.9,68.94,68.84,68.89,11400.0,67.7127,67.752,67.6537,67.7028,11400.0
2015-02-17 15:30:00,68.86,68.88,68.79,68.86,10500.0,67.6733,67.693,67.6046,67.6733,10500.0
2015-02-17 15:35:00,68.86,68.93,68.79,68.86,27000.0,67.6733,67.7421,67.6046,67.6733,27000.0
2015-02-17 15:40:00,68.85,68.88,68.8,68.84,35700.0,67.6635,67.693,67.6144,67.6537,35700.0
2015-02-17 15:45:00,68.83,68.89,68.82,68.88,51600.0,67.6439,67.7028,67.634,67.693,51600.0
2015-02-17 15:50:00,68.88,68.94,68.86,68.91,49500.0,67.693,67.752,67.6733,67.7225,49500.0
2015-02-17 15:55:00,68.91,69.09,68.87,69.09,65100.0,67.7225,67.8994,67.6832,67.8994,65100.0
2015-02-18 09:30:00,69.4,69.4,69.17,69.33,33600.0,68.204,68.204,67.978,68.1352,33600.0
2015-02-18 09:35:00,69.35,69.5,69.27,69.5,23700.0,68.1549,68.3023,68.0763,68.3023,23700.0
2015-02-18 09:40:00,69.47,69.67,69.47,69.5,58200.0,68.2728,68.4694,68.2728,68.3023,58200.0
2015-02-18 09:45:00,69.52,69.52,69.16,69.23,64200.0,68.322,68.322,67.9682,68.037,64200.0
2015-02-18 09:50:00,69.2,69.22,68.88,69.0,42300.0,68.0075,68.0271,67.693,67.8109,42300.0
2015-02-18 09:55:00,69.03,69.17,68.97,69.15,9000.0,67.8404,67.978,67.7815,67.9583,9000.0
2015-02-18 10:00:00,69.15,69.15,68.72,68.74,19200.0,67.9583,67.9583,67.5358,67.5554,19200.0
2015-02-18 10:05:00,68.71,68.8,68.58,68.8,16800.0,67.5259,67.6144,67.3982,67.6144,16800.0
2015-02-18 10:10:00,68.73,68.73,68.68,68.7,4500.0,67.5456,67.5456,67.4964,67.5161,4500.0
2015-02-18 10:15:00,68.7,68.73,68.58,68.63,5700.0,67.5161,67.5456,67.3982,67.4473,5700.0
2015-02-18 10:20:00,68.65,68.71,68.6,68.6,15900.0,67.467,67.5259,67.4178,67.4178,15900.0
2015-02-18 10:25:00,68.57,68.68,68.48,68.68,18600.0,67.3883,67.4964,67.2999,67.4964,18600.0
2015-02-18 10:30:00,68.68,69.01,68.67,68.97,57000.0,67.4964,67.8208,67.4866,67.7815,57000.0
2015-02-18 10:35:00,69.0,69.14,68.98,69.11,6000.0,67.8109,67.9485,67.7913,67.919,6000.0
2015-02-18 10:40:00,69.18,69.27,69.14,69.18,32700.0,67.9878,68.0763,67.9485,67.9878,32700.0
2015-02-18 10:45:00,69.17,69.17,68.88,68.88,7800.0,67.978,67.978,67.693,67.693,7800.0
2015-02-18 10:50:00,68.94,69.11,68.89,69.11,6300.0,67.752,67.919,67.7028,67.919,6300.0
2015-02-18 10:55:00,69.12,69.23,69.08,69.22,13800.0,67.9289,68.037,67.8896,68.0271,13800.0
2015-02-18 11:00:00,69.23,69.33,69.23,69.28,25200.0,68.037,68.1352,68.037,68.0861,25200.0
2015-02-18 11:05:00,69.29,69.38,69.24,69.38,8400.0,68.0959,68.1844,68.0468,68.1844,8400.0
2015-02-18 11:10:00,69.35,69.39,69.23,69.23,5100.0,68.1549,68.1942,68.037,68.037,5100.0
2015-02-18 11:15:00,69.25,69.31,69.25,69.3,2700.0,68.0566,68.1156,68.0566,68.1058,2700.0
2015-02-18 11:20:00,69.27,69.27,69.2,69.26,4200.0,68.0763,68.0763,68.0075,68.0665,4200.0
2015-02-18 11:25:00,69.18,69.28,69.17,69.27,4200.0,67.9878,68.0861,67.978,68.0763,4200.0
2015-02-18 11:30:00,69.25,69.34,69.24,69.24,2100.0,68.0566,68.1451,68.0468,68.0468,2100.0
2015-02-18 11:35:00,69.28,69.3,69.23,69.3,8700.0,68.0861,68.1058,68.037,68.1058,8700.0
2015-02-18 11:40:00,69.28,69.34,69.24,69.34,2100.0,68.0861,68.1451,68.0468,68.1451,2100.0
2015-02-18 11:45:00,69.29,69.31,69.27,69.29,2100.0,68.0959,68.1156,68.0763,68.0959,2100.0
2015-02-18 11:50:00,69.36,69.36,69.35,69.36,1200.0,68.1647,68.1647,68.1549,68.1647,1200.0
2015-02-18 11:55:00,69.32,69.36,69.28,69.28,20700.0,68.1254,68.1647,68.0861,68.0861,20700.0
2015-02-18 12:00:00,69.34,69.36,69.31,69.36,2100.0,68.1451,68.1647,68.1156,68.1647,2100.0
2015-02-18 12:05:00,69.36,69.36,69.32,69.33,3000.0,68.1647,68.1647,68.1254,68.1352,3000.0
2015-02-18 12:10:00,69.26,69.3,69.26,69.3,3600.0,68.0665,68.1058,68.0665,68.1058,3600.0
2015-02-18 12:15:00,69.32,69.32,69.28,69.32,3000.0,68.1254,68.1254,68.0861,68.1254,3000.0
2015-02-18 12:20:00,69.33,69.33,69.25,69.25,1800.0,68.1352,68.1352,68.0566,68.0566,1800.0
2015-02-18 12:25:00,69.23,69.27,69.21,69.27,2400.0,68.037,68.0763,68.0173,68.0763,2400.0
2015-02-18 12:30:00,69.29,69.3,69.19,69.26,3300.0,68.0959,68.1058,67.9977,68.0665,3300.0
2015-02-18 12:35:00,69.28,69.29,69.15,69.15,7500.0,68.0861,68.0959,67.9583,67.9583,7500.0
2015-02-18 12:40:00,69.15,69.17,69.04,69.16,8100.0,67.9583,67.978,67.8502,67.9682,8100.0
2015-02-18 12:45:00,69.15,69.25,69.15,69.25,1200.0,67.9583,68.0566,67.9583,68.0566,1200.0
2015-02-18 12:50:00,69.23,69.27,69.23,69.24,3600.0,68.037,68.0763,68.037,68.0468,3600.0
2015-02-18 12:55:00,69.2,69.25,69.2,69.21,2100.0,68.0075,68.0566,68.0075,68.0173,2100.0
2015-02-18 13:00:00,69.26,69.29,69.25,69.25,1500.0,68.0665,68.0959,68.0566,68.0566,1500.0
2015-02-18 13:05:00,69.25,69.28,69.21,69.26,7500.0,68.0566,68.0861,68.0173,68.0665,7500.0
2015-02-18 13:10:00,69.26,69.26,69.21,69.22,2400.0,68.0665,68.0665,68.0173,68.0271,2400.0
2015-02-18 13:15:00,69.28,69.31,69.28,69.31,3300.0,68.0861,68.1156,68.0861,68.1156,3300.0
2015-02-18 13:20:00,69.31,69.33,69.25,69.25,3300.0,68.1156,68.1352,68.0566,68.0566,3300.0
2015-02-18 13:25:00,69.27,69.43,69.27,69.43,6300.0,68.0763,68.2335,68.0763,68.2335,6300.0
2015-02-18 13:30:00,69.44,69.44,69.37,69.37,7500.0,68.2434,68.2434,68.1746,68.1746,7500.0
2015-02-18 13:35:00,69.36,69.37,69.33,69.37,4200.0,68.1647,68.1746,68.1352,68.1746,4200.0
2015-02-18 13:40:00,69.38,69.38,69.29,69.29,2100.0,68.1844,68.1844,68.0959,68.0959,2100.0
2015-02-18 13:45:00,69.32,69.4,69.32,69.35,8700.0,68.1254,68.204,68.1254,68.1549,8700.0
2015-02-18 13:50:00,69.3,69.32,69.3,69.32,600.0,68.1058,68.1254,68.1058,68.1254,600.0
2015-02-18 13:55:00,69.37,69.37,69.37,69.37,300.0,68.1746,68.1746,68.1746,68.1746,300.0
2015-02-18 14:00:00,69.4,69.49,69.36,69.49,45900.0,68.204,68.2925,68.1647,68.2925,45900.0
2015-02-18 14:05:00,69.58,69.63,69.54,69.6,18300.0,68.3809,68.4301,68.3416,68.4006,18300.0
2015-02-18 14:10:00,69.6,69.68,69.6,69.68,13500.0,68.4006,68.4792,68.4006,68.4792,13500.0
2015-02-18 14:15:00,69.68,69.68,69.6,69.64,10800.0,68.4792,68.4792,68.4006,68.4399,10800.0
2015-02-18 14:20:00,69.61,69.61,69.55,69.57,2700.0,68.4104,68.4104,68.3515,68.3711,2700.0
2015-02-18 14:25:00,69.58,69.65,69.55,69.56,15000.0,68.3809,68.4497,68.3515,68.3613,15000.0
2015-02-18 14:30:00,69.55,69.61,69.52,69.61,3300.0,68.3515,68.4104,68.322,68.4104,3300.0
2015-02-18 14:35:00,69.6,69.66,69.6,69.66,11400.0,68.4006,68.4596,68.4006,68.4596,11400.0
2015-02-18 14:40:00,69.67,69.7,69.65,69.7,5400.0,68.4694,68.4989,68.4497,68.4989,5400.0
2015-02-18 14:45:00,69.74,69.74,69.69,69.71,3300.0,68.5382,68.5382,68.489,68.5087,3300.0
2015-02-18 14:50:00,69.67,69.71,69.66,69.67,2100.0,68.4694,68.5087,68.4596,68.4694,2100.0
2015-02-18 14:55:00,69.71,69.72,69.67,69.72,1800.0,68.5087,68.5185,68.4694,68.5185,1800.0
2015-02-18 15:00:00,69.72,69.8,69.72,69.74,10800.0,68.5185,68.5971,68.5185,68.5382,10800.0
2015-02-18 15:05:00,69.7,69.82,69.7,69.82,15600.0,68.4989,68.6168,68.4989,68.6168,15600.0
2015-02-18 15:10:00,69.81,69.83,69.75,69.76,15300.0,68.607,68.6266,68.548,68.5578,15300.0
2015-02-18 15:15:00,69.77,69.83,69.75,69.81,13200.0,68.5677,68.6266,68.548,68.607,13200.0
2015-02-18 15:20:00,69.81,69.91,69.78,69.91,25800.0,68.607,68.7053,68.5775,68.7053,25800.0
2015-02-18 15:25:00,69.91,69.94,69.87,69.92,12600.0,68.7053,68.7347,68.6659,68.7151,12600.0
2015-02-18 15:30:00,69.95,69.95,69.89,69.9,26700.0,68.7446,68.7446,68.6856,68.6954,26700.0
2015-02-18 15:35:00,69.92,69.95,69.89,69.94,15300.0,68.7151,68.7446,68.6856,68.7347,15300.0
2015-02-18 15:40:00,69.95,69.96,69.87,69.9,58500.0,68.7446,68.7544,68.6659,68.6954,58500.0
2015-02-18 15:45:00,69.92,69.96,69.85,69.9,54600.0,68.7151,68.7544,68.6463,68.6954,54600.0
2015-02-18 15:50:00,69.91,70.01,69.91,69.94,27900.0,68.7053,68.8035,68.7053,68.7347,27900.0
2015-02-18 15:55:00,69.93,69.97,69.91,69.96,66000.0,68.7249,68.7642,68.7053,68.7544,66000.0
2015-02-19 09:30:00,69.83,70.13,69.83,69.92,30000.0,68.6266,68.9215,68.6266,68.7151,30000.0
2015-02-19 09:35:00,69.84,70.03,69.68,69.68,4200.0,68.6365,68.8232,68.4792,68.4792,4200.0
2015-02-19 09:40:00,69.91,70.01,69.9,69.9,19200.0,68.7053,68.8035,68.6954,68.6954,19200.0
2015-02-19 09:45:00,69.89,70.0,69.89,69.96,5400.0,68.6856,68.7937,68.6856,68.7544,5400.0
2015-02-19 09:50:00,70.15,70.29,70.12,70.27,18000.0,68.9411,69.0787,68.9116,69.059,18000.0
2015-02-19 09:55:00,70.32,70.54,70.29,70.51,53400.0,69.1082,69.3244,69.0787,69.2949,53400.0
2015-02-19 10:00:00,70.44,70.52,70.38,70.43,19500.0,69.2261,69.3047,69.1672,69.2163,19500.0
2015-02-19 10:05:00,70.42,70.6,70.41,70.52,18300.0,69.2065,69.3834,69.1966,69.3047,18300.0
2015-02-19 10:10:00,70.58,70.6,70.47,70.6,22500.0,69.3637,69.3834,69.2556,69.3834,22500.0
2015-02-19 10:15:00,70.64,70.64,70.48,70.48,12000.0,69.4227,69.4227,69.2654,69.2654,12000.0
2015-02-19 10:20:00,70.48,70.52,70.45,70.52,8700.0,69.2654,69.3047,69.2359,69.3047,8700.0
2015-02-19 10:25:00,70.51,70.63,70.5,70.56,14700.0,69.2949,69.4128,69.2851,69.3441,14700.0
2015-02-19 10:30:00,70.59,70.59,70.51,70.58,16200.0,69.3735,69.3735,69.2949,69.3637,16200.0
2015-02-19 10:35:00,70.57,70.66,70.54,70.66,11400.0,69.3539,69.4423,69.3244,69.4423,11400.0
2015-02-19 10:40:00,70.64,70.64,70.58,70.59,21300.0,69.4227,69.4227,69.3637,69.3735,21300.0
2015-02-19 10:45:00,70.59,70.76,70.54,70.69,58500.0,69.3735,69.5406,69.3244,69.4718,58500.0
2015-02-19 10:50:00,70.69,70.73,70.63,70.63,6000.0,69.4718,69.5111,69.4128,69.4128,6000.0
2015-02-19 10:55:00,70.65,70.72,70.62,70.65,24300.0,69.4325,69.5013,69.403,69.4325,24300.0
2015-02-19 11:00:00,70.67,70.67,70.39,70.4,18000.0,69.4522,69.4522,69.177,69.1868,18000.0
2015-02-19 11:05:00,70.38,70.38,70.33,70.34,7200.0,69.1672,69.1672,69.118,69.1278,7200.0
2015-02-19 11:10:00,70.35,70.43,70.3,70.38,4500.0,69.1377,69.2163,69.0885,69.1672,4500.0
2015-02-19 11:15:00,70.4,70.45,70.31,70.45,12000.0,69.1868,69.2359,69.0984,69.2359,12000.0
2015-02-19 11:20:00,70.47,70.55,70.44,70.55,7500.0,69.2556,69.3342,69.2261,69.3342,7500.0
2015-02-19 11:25:00,70.58,70.61,70.56,70.57,8700.0,69.3637,69.3932,69.3441,69.3539,8700.0
2015-02-19 11:30:00,70.54,70.56,70.44,70.44,11100.0,69.3244,69.3441,69.2261,69.2261,11100.0
2015-02-19 11:35:00,70.45,70.54,70.44,70.49,22800.0,69.2359,69.3244,69.2261,69.2753,22800.0
2015-02-19 11:40:00,70.47,70.73,70.45,70.73,80400.0,69.2556,69.5111,69.2359,69.5111,80400.0
2015-02-19 11:45:00,70.76,70.76,70.65,70.67,22500.0,69.5406,69.5406,69.4325,69.4522,22500.0
2015-02-19 11:50:00,70.67,70.73,70.64,70.66,26400.0,69.4522,69.5111,69.4227,69.4423,26400.0
2015-02-19 11:55:00,70.66,70.7,70.62,70.62,16200.0,69.4423,69.4816,69.403,69.403,16200.0
2015-02-19 12:00:00,70.65,70.69,70.61,70.64,12300.0,69.4325,69.4718,69.3932,69.4227,12300.0
2015-02-19 12:05:00,70.67,70.72,70.63,70.72,9900.0,69.4522,69.5013,69.4128,69.5013,9900.0
2015-02-19 12:10:00,70.71,70.72,70.67,70.71,4500.0,69.4915,69.5013,69.4522,69.4915,4500.0
2015-02-19 12:15:00,70.7,70.7,70.5,70.5,3600.0,69.4816,69.4816,69.2851,69.2851,3600.0
2015-02-19 12:20:00,70.5,70.58,70.5,70.58,7200.0,69.2851,69.3637,69.2851,69.3637,7200.0
2015-02-19 12:25:00,70.54,70.62,70.53,70.59,12600.0,69.3244,69.403,69.3146,69.3735,12600.0
2015-02-19 12:30:00,70.69,70.69,70.53,70.53,1800.0,69.4718,69.4718,69.3146,69.3146,1800.0
2015-02-19 12:35:00,70.51,70.55,70.48,70.49,41400.0,69.2949,69.3342,69.2654,69.2753,41400.0
2015-02-19 12:40:00,70.51,70.58,70.47,70.53,12600.0,69.2949,69.3637,69.2556,69.3146,12600.0
2015-02-19 12:45:00,70.59,70.59,70.47,70.47,5100.0,69.3735,69.3735,69.2556,69.2556,5100.0
2015-02-19 12:50:00,70.48,70.54,70.46,70.52,5700.0,69.2654,69.3244,69.2458,69.3047,5700.0
2015-02-19 12:55:00,70.49,70.58,70.47,70.49,7800.0,69.2753,69.3637,69.2556,69.2753,7800.0
2015-02-19 13:00:00,70.49,70.53,70.47,70.47,6300.0,69.2753,69.3146,69.2556,69.2556,6300.0
2015-02-19 13:05:00,70.46,70.59,70.46,70.59,16200.0,69.2458,69.3735,69.2458,69.3735,16200.0
2015-02-19 13:10:00,70.63,70.63,70.63,70.63,600.0,69.4128,69.4128,69.4128,69.4128,600.0
2015-02-19 13:15:00,70.58,70.65,70.57,70.57,3300.0,69.3637,69.4325,69.3539,69.3539,3300.0
2015-02-19 13:20:00,70.67,70.67,70.58,70.58,4800.0,69.4522,69.4522,69.3637,69.3637,4800.0
2015-02-19 13:25:00,70.57,70.65,70.55,70.63,5700.0,69.3539,69.4325,69.3342,69.4128,5700.0
2015-02-19 13:30:00,70.57,70.59,70.56,70.58,4500.0,69.3539,69.3735,69.3441,69.3637,4500.0
2015-02-19 13:35:00,70.57,70.6,70.52,70.54,9000.0,69.3539,69.3834,69.3047,69.3244,9000.0
2015-02-19 13:40:00,70.52,70.55,70.5,70.54,3900.0,69.3047,69.3342,69.2851,69.3244,3900.0
2015-02-19 13:45:00,70.57,70.59,70.52,70.55,5400.0,69.3539,69.3735,69.3047,69.3342,5400.0
2015-02-19 13:50:00,70.57,70.64,70.52,70.63,7200.0,69.3539,69.4227,69.3047,69.4128,7200.0
2015-02-19 13:55:00,70.63,70.63,70.56,70.6,9600.0,69.4128,69.4128,69.3441,69.3834,9600.0
2015-02-19 14:00:00,70.64,70.65,70.58,70.64,3300.0,69.4227,69.4325,69.3637,69.4227,3300.0
2015-02-19 14:05:00,70.65,70.73,70.64,70.65,8100.0,69.4325,69.5111,69.4227,69.4325,8100.0
2015-02-19 14:10:00,70.65,70.71,70.64,70.66,5400.0,69.4325,69.4915,69.4227,69.4423,5400.0
2015-02-19 14:15:00,70.67,70.7,70.61,70.62,3600.0,69.4522,69.4816,69.3932,69.403,3600.0
2015-02-19 14:20:00,70.64,70.71,70.61,70.65,18300.0,69.4227,69.4915,69.3932,69.4325,18300.0
2015-02-19 14:25:00,70.59,70.62,70.56,70.6,10500.0,69.3735,69.403,69.3441,69.3834,10500.0
2015-02-19 14:30:00,70.59,70.77,70.59,70.77,46800.0,69.3735,69.5504,69.3735,69.5504,46800.0
2015-02-19 14:35:00,70.78,70.82,70.73,70.8,117600.0,69.5603,69.5996,69.5111,69.5799,117600.0
2015-02-19 14:40:00,70.79,70.83,70.74,70.8,12900.0,69.5701,69.6094,69.5209,69.5799,12900.0
2015-02-19 14:45:00,70.78,70.78,70.69,70.73,5400.0,69.5603,69.5603,69.4718,69.5111,5400.0
2015-02-19 14:50:00,70.68,70.73,70.67,70.67,4200.0,69.462,69.5111,69.4522,69.4522,4200.0
2015-02-19 14:55:00,70.69,70.69,70.6,70.62,7500.0,69.4718,69.4718,69.3834,69.403,7500.0
2015-02-19 15:00:00,70.64,70.73,70.62,70.69,9600.0,69.4227,69.5111,69.403,69.4718,9600.0
2015-02-19 15:05:00,70.71,70.81,70.71,70.77,35700.0,69.4915,69.5897,69.4915,69.5504,35700.0
2015-02-19 15:10:00,70.8,70.85,70.74,70.74,13800.0,69.5799,69.6291,69.5209,69.5209,13800.0
2015-02-19 15:15:00,70.75,70.75,70.66,70.71,15900.0,69.5308,69.5308,69.4423,69.4915,15900.0
2015-02-19 15:20:00,70.68,70.7,70.63,70.7,15300.0,69.462,69.4816,69.4128,69.4816,15300.0
2015-02-19 15:25:00,70.67,70.71,70.6,70.66,15600.0,69.4522,69.4915,69.3834,69.4423,15600.0
2015-02-19 15:30:00,70.7,70.7,70.61,70.65,11400.0,69.4816,69.4816,69.3932,69.4325,11400.0
2015-02-19 15:35:00,70.68,70.7,70.58,70.6,14400.0,69.462,69.4816,69.3637,69.3834,14400.0
2015-02-19 15:40:00,70.61,70.64,70.52,70.52,25500.0,69.3932,69.4227,69.3047,69.3047,25500.0
2015-02-19 15:45:00,70.53,70.56,70.5,70.51,39900.0,69.3146,69.3441,69.2851,69.2949,39900.0
2015-02-19 15:50:00,70.51,70.55,70.47,70.5,50400.0,69.2949,69.3342,69.2556,69.2851,50400.0
2015-02-19 15:55:00,70.52,70.57,70.46,70.52,104400.0,69.3047,69.3539,69.2458,69.3047,104400.0
2015-02-20 09:30:00,70.46,70.84,70.43,70.53,38700.0,69.2458,69.6192,69.2163,69.3146,38700.0
2015-02-20 09:35:00,70.53,70.67,70.5,70.53,24000.0,69.3146,69.4522,69.2851,69.3146,24000.0
2015-02-20 09:40:00,70.44,70.68,70.34,70.68,17400.0,69.2261,69.462,69.1278,69.462,17400.0
2015-02-20 09:45:00,70.55,70.85,70.55,70.77,22200.0,69.3342,69.6291,69.3342,69.5504,22200.0
2015-02-20 09:50:00,70.72,70.96,70.72,70.96,4200.0,69.5013,69.7372,69.5013,69.7372,4200.0
2015-02-20 09:55:00,71.0,71.05,70.82,70.88,5400.0,69.7765,69.8256,69.5996,69.6585,5400.0
2015-02-20 10:00:00,70.87,70.89,70.81,70.81,4200.0,69.6487,69.6684,69.5897,69.5897,4200.0
2015-02-20 10:05:00,70.89,70.89,70.79,70.87,13200.0,69.6684,69.6684,69.5701,69.6487,13200.0
2015-02-20 10:10:00,70.88,70.94,70.82,70.9,20100.0,69.6585,69.7175,69.5996,69.6782,20100.0
2015-02-20 10:15:00,70.89,70.9,70.82,70.87,2100.0,69.6684,69.6782,69.5996,69.6487,2100.0
2015-02-20 10:20:00,70.85,70.85,70.76,70.76,2100.0,69.6291,69.6291,69.5406,69.5406,2100.0
2015-02-20 10:25:00,70.72,70.72,70.64,70.64,5100.0,69.5013,69.5013,69.4227,69.4227,5100.0
2015-02-20 10:30:00,70.58,70.61,70.47,70.59,9600.0,69.3637,69.3932,69.2556,69.3735,9600.0
2015-02-20 10:35:00,70.61,70.8,70.61,70.72,6900.0,69.3932,69.5799,69.3932,69.5013,6900.0
2015-02-20 10:40:00,70.85,70.87,70.82,70.83,6600.0,69.6291,69.6487,69.5996,69.6094,6600.0
2015-02-20 10:45:00,70.87,70.88,70.79,70.79,3000.0,69.6487,69.6585,69.5701,69.5701,3000.0
2015-02-20 10:50:00,70.84,70.91,70.79,70.85,3900.0,69.6192,69.688,69.5701,69.6291,3900.0
2015-02-20 10:55:00,70.84,70.89,70.83,70.83,3000.0,69.6192,69.6684,69.6094,69.6094,3000.0
2015-02-20 11:00:00,70.83,70.92,70.83,70.92,3600.0,69.6094,69.6978,69.6094,69.6978,3600.0
2015-02-20 11:05:00,70.91,70.94,70.83,70.87,13200.0,69.688,69.7175,69.6094,69.6487,13200.0
2015-02-20 11:10:00,70.83,70.86,70.75,70.79,3300.0,69.6094,69.6389,69.5308,69.5701,3300.0
2015-02-20 11:15:00,70.81,70.91,70.81,70.87,5100.0,69.5897,69.688,69.5897,69.6487,5100.0
2015-02-20 11:20:00,70.87,70.93,70.87,70.93,6600.0,69.6487,69.7077,69.6487,69.7077,6600.0
2015-02-20 11:25:00,70.94,70.94,70.8,70.8,17700.0,69.7175,69.7175,69.5799,69.5799,17700.0
2015-02-20 11:30:00,70.8,70.8,70.66,70.79,13800.0,69.5799,69.5799,69.4423,69.5701,13800.0
2015-02-20 11:35:00,70.83,70.86,70.8,70.85,2400.0,69.6094,69.6389,69.5799,69.6291,2400.0
2015-02-20 11:40:00,70.87,70.95,70.87,70.95,3900.0,69.6487,69.7273,69.6487,69.7273,3900.0
2015-02-20 11:45:00,70.93,70.99,70.92,70.94,6900.0,69.7077,69.7666,69.6978,69.7175,6900.0
2015-02-20 11:50:00,70.87,70.96,70.85,70.96,4200.0,69.6487,69.7372,69.6291,69.7372,4200.0
2015-02-20 11:55:00,70.93,70.95,70.91,70.95,5700.0,69.7077,69.7273,69.688,69.7273,5700.0
2015-02-20 12:00:00,70.92,71.0,70.92,71.0,11400.0,69.6978,69.7765,69.6978,69.7765,11400.0
2015-02-20 12:05:00,70.98,71.1,70.96,71.1,6600.0,69.7568,69.8747,69.7372,69.8747,6600.0
2015-02-20 12:10:00,71.08,71.27,71.05,71.27,69000.0,69.8551,70.0418,69.8256,70.0418,69000.0
2015-02-20 12:15:00,71.26,71.29,71.23,71.25,10500.0,70.032,70.0615,70.0025,70.0222,10500.0
2015-02-20 12:20:00,71.22,71.33,71.21,71.25,34200.0,69.9927,70.1008,69.9828,70.0222,34200.0
2015-02-20 12:25:00,71.29,71.29,71.23,71.25,6300.0,70.0615,70.0615,70.0025,70.0222,6300.0
2015-02-20 12:30:00,71.25,71.3,71.22,71.28,11400.0,70.0222,70.0713,69.9927,70.0516,11400.0
2015-02-20 12:35:00,71.3,71.31,71.13,71.13,7800.0,70.0713,70.0811,69.9042,69.9042,7800.0
2015-02-20 12:40:00,71.22,71.24,71.13,71.16,7800.0,69.9927,70.0123,69.9042,69.9337,7800.0
2015-02-20 12:45:00,71.17,71.17,71.17,71.17,300.0,69.9435,69.9435,69.9435,69.9435,300.0
2015-02-20 12:50:00,71.15,71.15,71.1,71.12,3300.0,69.9239,69.9239,69.8747,69.8944,3300.0
2015-02-20 12:55:00,71.09,71.09,71.03,71.03,8700.0,69.8649,69.8649,69.806,69.806,8700.0
2015-02-20 13:00:00,71.12,71.13,71.07,71.1,8700.0,69.8944,69.9042,69.8453,69.8747,8700.0
2015-02-20 13:05:00,71.05,71.15,70.98,71.15,18000.0,69.8256,69.9239,69.7568,69.9239,18000.0
2015-02-20 13:10:00,71.17,71.2,71.11,71.12,13500.0,69.9435,69.973,69.8846,69.8944,13500.0
2015-02-20 13:15:00,71.16,71.16,70.96,70.96,5700.0,69.9337,69.9337,69.7372,69.7372,5700.0
2015-02-20 13:20:00,70.96,71.01,70.95,71.0,5400.0,69.7372,69.7863,69.7273,69.7765,5400.0
2015-02-20 13:25:00,71.05,71.08,71.03,71.03,8700.0,69.8256,69.8551,69.806,69.806,8700.0
2015-02-20 13:30:00,71.04,71.09,71.02,71.03,3900.0,69.8158,69.8649,69.7961,69.806,3900.0
2015-02-20 13:35:00,71.08,71.08,70.96,71.03,20400.0,69.8551,69.8551,69.7372,69.806,20400.0
2015-02-20 13:40:00,71.03,71.03,70.91,70.92,9600.0,69.806,69.806,69.688,69.6978,9600.0
2015-02-20 13:45:00,70.87,70.95,70.86,70.95,4500.0,69.6487,69.7273,69.6389,69.7273,4500.0
2015-02-20 13:50:00,70.95,70.99,70.92,70.96,13500.0,69.7273,69.7666,69.6978,69.7372,13500.0
2015-02-20 13:55:00,70.97,71.02,70.95,71.02,3900.0,69.747,69.7961,69.7273,69.7961,3900.0
2015-02-20 14:00:00,70.99,71.15,70.99,71.14,6000.0,69.7666,69.9239,69.7666,69.9141,6000.0
2015-02-20 14:05:00,71.16,71.17,71.11,71.12,22500.0,69.9337,69.9435,69.8846,69.8944,22500.0
2015-02-20 14:10:00,71.12,71.23,71.11,71.21,4800.0,69.8944,70.0025,69.8846,69.9828,4800.0
2015-02-20 14:15:00,71.22,71.25,71.2,71.25,10200.0,69.9927,70.0222,69.973,70.0222,10200.0
2015-02-20 14:20:00,71.25,71.27,71.21,71.26,2700.0,70.0222,70.0418,69.9828,70.032,2700.0
2015-02-20 14:25:00,71.26,71.26,71.21,71.21,11400.0,70.032,70.032,69.9828,69.9828,11400.0
2015-02-20 14:30:00,71.2,71.37,71.2,71.33,75600.0,69.973,70.1401,69.973,70.1008,75600.0
2015-02-20 14:35:00,71.34,71.36,71.31,71.31,73800.0,70.1106,70.1303,70.0811,70.0811,73800.0
2015-02-20 14:40:00,71.28,71.29,71.09,71.1,14700.0,70.0516,70.0615,69.8649,69.8747,14700.0
2015-02-20 14:45:00,71.11,71.15,71.06,71.13,132000.0,69.8846,69.9239,69.8354,69.9042,132000.0
2015-02-20 14:50:00,71.14,71.25,71.14,71.2,27900.0,69.9141,70.0222,69.9141,69.973,27900.0
2015-02-20 14:55:00,71.23,71.23,71.16,71.16,9000.0,70.0025,70.0025,69.9337,69.9337,9000.0
2015-02-20 15:00:00,71.16,71.26,71.16,71.22,4200.0,69.9337,70.032,69.9337,69.9927,4200.0
2015-02-20 15:05:00,71.22,71.33,71.21,71.29,13800.0,69.9927,70.1008,69.9828,70.0615,13800.0
2015-02-20 15:10:00,71.28,71.3,71.21,71.21,5400.0,70.0516,70.0713,69.9828,69.9828,5400.0
2015-02-20 15:15:00,71.17,71.21,71.05,71.1,69300.0,69.9435,69.9828,69.8256,69.8747,69300.0
2015-02-20 15:20:00,71.07,71.12,71.05,71.12,8700.0,69.8453,69.8944,69.8256,69.8944,8700.0
2015-02-20 15:25:00,71.09,71.13,71.09,71.11,9900.0,69.8649,69.9042,69.8649,69.8846,9900.0
2015-02-20 15:30:00,71.12,71.14,71.04,71.12,12900.0,69.8944,69.9141,69.8158,69.8944,12900.0
2015-02-20 15:35:00,71.08,71.13,71.08,71.1,16200.0,69.8551,69.9042,69.8551,69.8747,16200.0
2015-02-20 15:40:00,71.1,71.1,71.04,71.05,17100.0,69.8747,69.8747,69.8158,69.8256,17100.0
2015-02-20 15:45:00,71.05,71.08,70.91,71.03,75600.0,69.8256,69.8551,69.688,69.806,75600.0
2015-02-20 15:50:00,71.04,71.11,71.01,71.06,19800.0,69.8158,69.8846,69.7863,69.8354,19800.0
2015-02-20 15:55:00,71.07,71.13,71.06,71.11,46200.0,69.8453,69.9042,69.8354,69.8846,46200.0
2015-02-23 09:30:00,71.22,71.54,71.08,71.54,94800.0,69.9927,70.3072,69.8551,70.3072,94800.0
2015-02-23 09:35:00,71.4,71.92,71.4,71.72,18300.0,70.1696,70.6806,70.1696,70.4841,18300.0
2015-02-23 09:40:00,71.83,72.12,71.83,71.83,23700.0,70.5922,70.8772,70.5922,70.5922,23700.0
2015-02-23 09:45:00,71.81,71.95,71.41,71.42,18900.0,70.5725,70.7101,70.1794,70.1892,18900.0
2015-02-23 09:50:00,71.38,71.49,71.28,71.4,7800.0,70.1499,70.258,70.0516,70.1696,7800.0
2015-02-23 09:55:00,71.41,71.5,71.29,71.42,8700.0,70.1794,70.2679,70.0615,70.1892,8700.0
2015-02-23 10:00:00,71.4,71.54,71.32,71.5,10200.0,70.1696,70.3072,70.091,70.2679,10200.0
2015-02-23 10:05:00,71.54,71.88,71.49,71.88,58200.0,70.3072,70.6413,70.258,70.6413,58200.0
2015-02-23 10:10:00,71.89,71.89,71.63,71.66,26100.0,70.6511,70.6511,70.3956,70.4251,26100.0
2015-02-23 10:15:00,71.64,71.64,71.3,71.34,27300.0,70.4054,70.4054,70.0713,70.1106,27300.0
2015-02-23 10:20:00,71.29,71.29,71.1,71.19,13500.0,70.0615,70.0615,69.8747,69.9632,13500.0
2015-02-23 10:25:00,71.17,71.18,71.07,71.1,20700.0,69.9435,69.9534,69.8453,69.8747,20700.0
2015-02-23 10:30:00,71.1,71.26,71.08,71.26,9600.0,69.8747,70.032,69.8551,70.032,9600.0
2015-02-23 10:35:00,71.25,71.46,71.19,71.37,22800.0,70.0222,70.2285,69.9632,70.1401,22800.0
2015-02-23 10:40:00,71.4,71.44,71.34,71.44,9000.0,70.1696,70.2089,70.1106,70.2089,9000.0
2015-02-23 10:45:00,71.44,71.47,71.34,71.38,10200.0,70.2089,70.2384,70.1106,70.1499,10200.0
2015-02-23 10:50:00,71.34,71.37,71.26,71.29,9600.0,70.1106,70.1401,70.032,70.0615,9600.0
2015-02-23 10:55:00,71.24,71.32,71.23,71.32,5700.0,70.0123,70.091,70.0025,70.091,5700.0
2015-02-23 11:00:00,71.29,71.38,71.29,71.38,3600.0,70.0615,70.1499,70.0615,70.1499,3600.0
2015-02-23 11:05:00,71.37,71.42,71.37,71.42,4500.0,70.1401,70.1892,70.1401,70.1892,4500.0
2015-02-23 11:10:00,71.42,71.42,71.38,71.42,15300.0,70.1892,70.1892,70.1499,70.1892,15300.0
2015-02-23 11:15:00,71.48,71.66,71.48,71.66,4500.0,70.2482,70.4251,70.2482,70.4251,4500.0
2015-02-23 11:20:00,71.7,71.81,71.68,71.8,7200.0,70.4644,70.5725,70.4448,70.5627,7200.0
2015-02-23 11:25:00,71.89,71.9,71.83,71.89,9300.0,70.6511,70.661,70.5922,70.6511,9300.0
2015-02-23 11:30:00,71.94,71.98,71.93,71.97,53100.0,70.7003,70.7396,70.6904,70.7298,53100.0
2015-02-23 11:35:00,71.97,72.02,71.96,72.0,5700.0,70.7298,70.7789,70.7199,70.7592,5700.0
2015-02-23 11:40:00,72.06,72.12,72.06,72.09,18300.0,70.8182,70.8772,70.8182,70.8477,18300.0
2015-02-23 11:45:00,72.09,72.22,72.02,72.18,29100.0,70.8477,70.9754,70.7789,70.9361,29100.0
2015-02-23 11:50:00,72.16,72.27,72.16,72.27,3900.0,70.9165,71.0246,70.9165,71.0246,3900.0
2015-02-23 11:55:00,72.29,72.35,72.29,72.32,10200.0,71.0442,71.1032,71.0442,71.0737,10200.0
2015-02-23 12:00:00,72.48,72.78,72.48,72.78,82800.0,71.231,71.5258,71.231,71.5258,82800.0
2015-02-23 12:05:00,72.79,73.04,72.78,72.91,133200.0,71.5356,71.7813,71.5258,71.6536,133200.0
2015-02-23 12:10:00,72.89,72.92,72.77,72.81,27600.0,71.6339,71.6634,71.516,71.5553,27600.0
2015-02-23 12:15:00,72.82,72.82,72.73,72.74,19500.0,71.5651,71.5651,71.4767,71.4865,19500.0
2015-02-23 12:20:00,72.75,72.75,72.52,72.6,37500.0,71.4963,71.4963,71.2703,71.3489,37500.0
2015-02-23 12:25:00,72.61,72.61,72.54,72.54,49200.0,71.3587,71.3587,71.2899,71.2899,49200.0
2015-02-23 12:30:00,72.52,72.52,72.48,72.49,27900.0,71.2703,71.2703,71.231,71.2408,27900.0
2015-02-23 12:35:00,72.45,72.47,72.32,72.32,19500.0,71.2015,71.2211,71.0737,71.0737,19500.0
2015-02-23 12:40:00,72.2,72.24,72.12,72.13,12300.0,70.9558,70.9951,70.8772,70.887,12300.0
2015-02-23 12:45:00,72.12,72.27,72.09,72.24,14400.0,70.8772,71.0246,70.8477,70.9951,14400.0
2015-02-23 12:50:00,72.26,72.36,72.24,72.31,33900.0,71.0148,71.113,70.9951,71.0639,33900.0
2015-02-23 12:55:00,72.42,72.42,72.31,72.36,3600.0,71.172,71.172,71.0639,71.113,3600.0
2015-02-23 13:00:00,72.35,72.35,72.29,72.32,3000.0,71.1032,71.1032,71.0442,71.0737,3000.0
2015-02-23 13:05:00,72.31,72.35,72.28,72.28,5400.0,71.0639,71.1032,71.0344,71.0344,5400.0
2015-02-23 13:10:00,72.27,72.27,72.25,72.25,1200.0,71.0246,71.0246,71.0049,71.0049,1200.0
2015-02-23 13:15:00,72.21,72.25,72.18,72.21,12000.0,70.9656,71.0049,70.9361,70.9656,12000.0
2015-02-23 13:20:00,72.2,72.21,72.18,72.19,6300.0,70.9558,70.9656,70.9361,70.946,6300.0
2015-02-23 13:25:00,72.25,72.27,72.25,72.27,1800.0,71.0049,71.0246,71.0049,71.0246,1800.0
2015-02-23 13:30:00,72.32,72.35,72.23,72.24,11400.0,71.0737,71.1032,70.9853,70.9951,11400.0
2015-02-23 13:35:00,72.19,72.21,72.01,72.04,36600.0,70.946,70.9656,70.7691,70.7985,36600.0
2015-02-23 13:40:00,72.12,72.12,72.04,72.12,7800.0,70.8772,70.8772,70.7985,70.8772,7800.0
2015-02-23 13:45:00,72.09,72.09,72.04,72.04,2100.0,70.8477,70.8477,70.7985,70.7985,2100.0
2015-02-23 13:50:00,72.07,72.13,72.07,72.08,3900.0,70.828,70.887,70.828,70.8379,3900.0
2015-02-23 13:55:00,72.1,72.1,72.04,72.04,4500.0,70.8575,70.8575,70.7985,70.7985,4500.0
2015-02-23 14:00:00,72.05,72.17,72.05,72.13,6900.0,70.8084,70.9263,70.8084,70.887,6900.0
2015-02-23 14:05:00,72.16,72.16,72.12,72.13,11700.0,70.9165,70.9165,70.8772,70.887,11700.0
2015-02-23 14:10:00,72.16,72.2,72.15,72.19,15600.0,70.9165,70.9558,70.9067,70.946,15600.0
2015-02-23 14:15:00,72.17,72.18,72.07,72.15,17400.0,70.9263,70.9361,70.828,70.9067,17400.0
2015-02-23 14:20:00,72.17,72.17,72.03,72.03,12600.0,70.9263,70.9263,70.7887,70.7887,12600.0
2015-02-23 14:25:00,72.03,72.12,72.03,72.12,2400.0,70.7887,70.8772,70.7887,70.8772,2400.0
2015-02-23 14:30:00,72.1,72.1,72.01,72.01,11700.0,70.8575,70.8575,70.7691,70.7691,11700.0
2015-02-23 14:35:00,72.02,72.02,71.9,71.93,36300.0,70.7789,70.7789,70.661,70.6904,36300.0
2015-02-23 14:40:00,71.94,72.01,71.91,72.01,14400.0,70.7003,70.7691,70.6708,70.7691,14400.0
2015-02-23 14:45:00,72.01,72.11,72.0,72.05,19200.0,70.7691,70.8673,70.7592,70.8084,19200.0
2015-02-23 14:50:00,72.06,72.06,71.95,71.95,34200.0,70.8182,70.8182,70.7101,70.7101,34200.0
2015-02-23 14:55:00,71.95,71.95,71.9,71.9,33600.0,70.7101,70.7101,70.661,70.661,33600.0
2015-02-23 15:00:00,71.92,71.94,71.82,71.82,33600.0,70.6806,70.7003,70.5823,70.5823,33600.0
2015-02-23 15:05:00,71.81,71.81,71.6,71.6,13500.0,70.5725,70.5725,70.3661,70.3661,13500.0
2015-02-23 15:10:00,71.57,71.64,71.48,71.55,6900.0,70.3366,70.4054,70.2482,70.317,6900.0
2015-02-23 15:15:00,71.6,71.64,71.55,71.56,44400.0,70.3661,70.4054,70.317,70.3268,44400.0
2015-02-23 15:20:00,71.55,71.61,71.44,71.45,103800.0,70.317,70.376,70.2089,70.2187,103800.0
2015-02-23 15:25:00,71.44,71.45,71.31,71.43,120600.0,70.2089,70.2187,70.0811,70.1991,120600.0
2015-02-23 15:30:00,71.42,71.47,71.39,71.44,78900.0,70.1892,70.2384,70.1597,70.2089,78900.0
2015-02-23 15:35:00,71.45,71.59,71.45,71.57,19500.0,70.2187,70.3563,70.2187,70.3366,19500.0
2015-02-23 15:40:00,71.59,71.65,71.59,71.61,12300.0,70.3563,70.4153,70.3563,70.376,12300.0
2015-02-23 15:45:00,71.65,71.7,71.59,71.7,21300.0,70.4153,70.4644,70.3563,70.4644,21300.0
2015-02-23 15:50:00,71.7,71.78,71.66,71.72,30000.0,70.4644,70.543,70.4251,70.4841,30000.0
2015-02-23 15:55:00,71.69,71.7,71.63,71.7,47100.0,70.4546,70.4644,70.3956,70.4644,47100.0
2015-02-24 09:30:00,71.94,72.22,71.67,71.67,35400.0,70.7003,70.9754,70.4349,70.4349,35400.0
2015-02-24 09:35:00,71.67,71.67,71.37,71.44,10800.0,70.4349,70.4349,70.1401,70.2089,10800.0
2015-02-24 09:40:00,71.48,71.54,71.42,71.52,15000.0,70.2482,70.3072,70.1892,70.2875,15000.0
2015-02-24 09:45:00,71.5,71.6,71.49,71.51,78000.0,70.2679,70.3661,70.258,70.2777,78000.0
2015-02-24 09:50:00,71.59,71.66,71.43,71.43,8700.0,70.3563,70.4251,70.1991,70.1991,8700.0
2015-02-24 09:55:00,71.43,71.47,71.3,71.34,8100.0,70.1991,70.2384,70.0713,70.1106,8100.0
2015-02-24 10:00:00,71.29,71.35,71.16,71.16,93300.0,70.0615,70.1204,69.9337,69.9337,93300.0
2015-02-24 10:05:00,71.16,71.33,71.16,71.33,9900.0,69.9337,70.1008,69.9337,70.1008,9900.0
2015-02-24 10:10:00,71.3,71.3,70.93,70.93,64200.0,70.0713,70.0713,69.7077,69.7077,64200.0
2015-02-24 10:15:00,70.93,70.97,70.68,70.68,37500.0,69.7077,69.747,69.462,69.462,37500.0
2015-02-24 10:20:00,70.68,70.87,70.6,70.8,15000.0,69.462,69.6487,69.3834,69.5799,15000.0
2015-02-24 10:25:00,70.8,70.8,70.6,70.6,60300.0,69.5799,69.5799,69.3834,69.3834,60300.0
2015-02-24 10:30:00,70.66,70.66,70.52,70.63,21300.0,69.4423,69.4423,69.3047,69.4128,21300.0
2015-02-24 10:35:00,70.63,70.66,70.55,70.55,10800.0,69.4128,69.4423,69.3342,69.3342,10800.0
2015-02-24 10:40:00,70.53,70.58,70.5,70.58,6900.0,69.3146,69.3637,69.2851,69.3637,6900.0
2015-02-24 10:45:00,70.6,70.69,70.6,70.62,6600.0,69.3834,69.4718,69.3834,69.403,6600.0
2015-02-24 10:50:00,70.62,70.62,70.37,70.37,14100.0,69.403,69.403,69.1573,69.1573,14100.0
2015-02-24 10:55:00,70.35,70.48,70.35,70.48,6600.0,69.1377,69.2654,69.1377,69.2654,6600.0
2015-02-24 11:00:00,70.49,70.53,70.4,70.43,5100.0,69.2753,69.3146,69.1868,69.2163,5100.0
2015-02-24 11:05:00,70.41,70.48,70.39,70.48,6000.0,69.1966,69.2654,69.177,69.2654,6000.0
2015-02-24 11:10:00,70.49,70.59,70.49,70.59,3600.0,69.2753,69.3735,69.2753,69.3735,3600.0
2015-02-24 11:15:00,70.58,70.73,70.56,70.73,23400.0,69.3637,69.5111,69.3441,69.5111,23400.0
2015-02-24 11:20:00,70.74,70.83,70.7,70.83,3900.0,69.5209,69.6094,69.4816,69.6094,3900.0
2015-02-24 11:25:00,70.78,70.8,70.64,70.67,8700.0,69.5603,69.5799,69.4227,69.4522,8700.0
2015-02-24 11:30:00,70.69,70.69,70.6,70.63,2100.0,69.4718,69.4718,69.3834,69.4128,2100.0
2015-02-24 11:35:00,70.62,70.62,70.48,70.49,7800.0,69.403,69.403,69.2654,69.2753,7800.0
2015-02-24 11:40:00,70.52,70.53,70.37,70.38,15000.0,69.3047,69.3146,69.1573,69.1672,15000.0
2015-02-24 11:45:00,70.35,70.43,70.35,70.41,14100.0,69.1377,69.2163,69.1377,69.1966,14100.0
2015-02-24 11:50:00,70.43,70.47,70.42,70.46,3600.0,69.2163,69.2556,69.2065,69.2458,3600.0
2015-02-24 11:55:00,70.44,70.45,70.37,70.42,9300.0,69.2261,69.2359,69.1573,69.2065,9300.0
2015-02-24 12:00:00,70.33,70.42,70.33,70.42,9900.0,69.118,69.2065,69.118,69.2065,9900.0
2015-02-24 12:05:00,70.45,70.57,70.45,70.5,7500.0,69.2359,69.3539,69.2359,69.2851,7500.0
2015-02-24 12:10:00,70.53,70.58,70.53,70.58,3000.0,69.3146,69.3637,69.3146,69.3637,3000.0
2015-02-24 12:15:00,70.55,70.55,70.5,70.54,3000.0,69.3342,69.3342,69.2851,69.3244,3000.0
2015-02-24 12:20:00,70.5,70.54,70.47,70.54,7500.0,69.2851,69.3244,69.2556,69.3244,7500.0
2015-02-24 12:25:00,70.55,70.55,70.33,70.35,60000.0,69.3342,69.3342,69.118,69.1377,60000.0
2015-02-24 12:30:00,70.3,70.33,70.02,70.05,70800.0,69.0885,69.118,68.8134,68.8428,70800.0
2015-02-24 12:35:00,70.03,70.06,70.0,70.02,58200.0,68.8232,68.8527,68.7937,68.8134,58200.0
2015-02-24 12:40:00,70.02,70.29,70.02,70.29,7200.0,68.8134,69.0787,68.8134,69.0787,7200.0
2015-02-24 12:45:00,70.27,70.28,70.09,70.09,36600.0,69.059,69.0689,68.8822,68.8822,36600.0
2015-02-24 12:50:00,70.09,70.11,70.01,70.06,9000.0,68.8822,68.9018,68.8035,68.8527,9000.0
2015-02-24 12:55:00,70.08,70.18,70.06,70.1,10500.0,68.8723,68.9706,68.8527,68.892,10500.0
2015-02-24 13:00:00,70.02,70.02,69.87,70.02,16500.0,68.8134,68.8134,68.6659,68.8134,16500.0
2015-02-24 13:05:00,70.03,70.07,70.0,70.05,75000.0,68.8232,68.8625,68.7937,68.8428,75000.0
2015-02-24 13:10:00,70.05,70.06,69.96,69.96,57300.0,68.8428,68.8527,68.7544,68.7544,57300.0
2015-02-24 13:15:00,70.0,70.0,69.89,69.89,48900.0,68.7937,68.7937,68.6856,68.6856,48900.0
2015-02-24 13:20:00,69.89,69.89,69.8,69.84,47400.0,68.6856,68.6856,68.5971,68.6365,47400.0
2015-02-24 13:25:00,69.83,69.94,69.81,69.94,3300.0,68.6266,68.7347,68.607,68.7347,3300.0
2015-02-24 13:30:00,69.92,69.98,69.89,69.91,31800.0,68.7151,68.774,68.6856,68.7053,31800.0
2015-02-24 13:35:00,69.95,69.99,69.94,69.99,5400.0,68.7446,68.7839,68.7347,68.7839,5400.0
2015-02-24 13:40:00,70.02,70.12,70.02,70.12,8100.0,68.8134,68.9116,68.8134,68.9116,8100.0
2015-02-24 13:45:00,70.09,70.1,69.96,69.96,6300.0,68.8822,68.892,68.7544,68.7544,6300.0
2015-02-24 13:50:00,69.97,70.03,69.97,70.0,7200.0,68.7642,68.8232,68.7642,68.7937,7200.0
2015-02-24 13:55:00,70.02,70.08,70.02,70.02,28800.0,68.8134,68.8723,68.8134,68.8134,28800.0
2015-02-24 14:00:00,70.05,70.11,70.05,70.05,4800.0,68.8428,68.9018,68.8428,68.8428,4800.0
2015-02-24 14:05:00,70.02,70.05,69.93,69.95,11400.0,68.8134,68.8428,68.7249,68.7446,11400.0
2015-02-24 14:10:00,69.99,70.05,69.84,69.84,16200.0,68.7839,68.8428,68.6365,68.6365,16200.0
2015-02-24 14:15:00,69.83,69.83,69.69,69.69,116100.0,68.6266,68.6266,68.489,68.489,116100.0
2015-02-24 14:20:00,69.68,69.68,69.59,69.6,112500.0,68.4792,68.4792,68.3908,68.4006,112500.0
2015-02-24 14:25:00,69.6,69.63,69.46,69.48,116700.0,68.4006,68.4301,68.263,68.2827,116700.0
2015-02-24 14:30:00,69.5,69.5,69.42,69.42,104400.0,68.3023,68.3023,68.2237,68.2237,104400.0
2015-02-24 14:35:00,69.45,69.53,69.43,69.49,146700.0,68.2532,68.3318,68.2335,68.2925,146700.0
2015-02-24 14:40:00,69.51,69.81,69.5,69.81,13800.0,68.3121,68.607,68.3023,68.607,13800.0
2015-02-24 14:45:00,69.81,69.81,69.77,69.77,6000.0,68.607,68.607,68.5677,68.5677,6000.0
2015-02-24 14:50:00,69.75,69.83,69.73,69.79,15300.0,68.548,68.6266,68.5284,68.5873,15300.0
2015-02-24 14:55:00,69.82,69.86,69.78,69.85,8100.0,68.6168,68.6561,68.5775,68.6463,8100.0
2015-02-24 15:00:00,69.86,69.93,69.85,69.91,4200.0,68.6561,68.7249,68.6463,68.7053,4200.0
2015-02-24 15:05:00,69.91,69.98,69.91,69.94,39600.0,68.7053,68.774,68.7053,68.7347,39600.0
2015-02-24 15:10:00,69.96,69.99,69.93,69.93,15000.0,68.7544,68.7839,68.7249,68.7249,15000.0
2015-02-24 15:15:00,69.93,70.0,69.93,70.0,9300.0,68.7249,68.7937,68.7249,68.7937,9300.0
2015-02-24 15:20:00,70.0,70.02,69.98,70.01,8700.0,68.7937,68.8134,68.774,68.8035,8700.0
2015-02-24 15:25:00,70.01,70.05,69.97,69.97,15600.0,68.8035,68.8428,68.7642,68.7642,15600.0
2015-02-24 15:30:00,69.96,70.03,69.95,70.0,13800.0,68.7544,68.8232,68.7446,68.7937,13800.0
2015-02-24 15:35:00,70.01,70.08,69.96,70.08,33000.0,68.8035,68.8723,68.7544,68.8723,33000.0
2015-02-24 15:40:00,70.09,70.15,70.08,70.15,34500.0,68.8822,68.9411,68.8723,68.9411,34500.0
2015-02-24 15:45:00,70.15,70.16,70.06,70.06,30300.0,68.9411,68.9509,68.8527,68.8527,30300.0
2015-02-24 15:50:00,70.1,70.23,70.1,70.23,35700.0,68.892,69.0197,68.892,69.0197,35700.0
2015-02-24 15:55:00,70.26,70.4,70.26,70.33,47100.0,69.0492,69.1868,69.0492,69.118,47100.0
2015-02-25 09:30:00,70.31,70.36,69.83,69.83,30900.0,69.0984,69.1475,68.6266,68.6266,30900.0
2015-02-25 09:35:00,69.87,70.1,69.7,69.75,79800.0,68.6659,68.892,68.4989,68.548,79800.0
2015-02-25 09:40:00,69.79,69.87,69.77,69.87,41700.0,68.5873,68.6659,68.5677,68.6659,41700.0
2015-02-25 09:45:00,69.87,70.21,69.87,70.21,7500.0,68.6659,69.0001,68.6659,69.0001,7500.0
2015-02-25 09:50:00,70.16,70.36,70.16,70.17,11400.0,68.9509,69.1475,68.9509,68.9608,11400.0
2015-02-25 09:55:00,70.23,70.48,70.18,70.48,34800.0,69.0197,69.2654,68.9706,69.2654,34800.0
2015-02-25 10:00:00,70.46,70.74,70.45,70.67,16800.0,69.2458,69.5209,69.2359,69.4522,16800.0
2015-02-25 10:05:00,70.64,70.67,70.53,70.64,17400.0,69.4227,69.4522,69.3146,69.4227,17400.0
2015-02-25 10:10:00,70.67,70.76,70.62,70.67,33000.0,69.4522,69.5406,69.403,69.4522,33000.0
2015-02-25 10:15:00,70.66,70.72,70.61,70.61,19500.0,69.4423,69.5013,69.3932,69.3932,19500.0
2015-02-25 10:20:00,70.6,70.64,70.5,70.51,10800.0,69.3834,69.4227,69.2851,69.2949,10800.0
2015-02-25 10:25:00,70.53,70.54,70.49,70.52,5700.0,69.3146,69.3244,69.2753,69.3047,5700.0
2015-02-25 10:30:00,70.44,70.58,70.44,70.58,4800.0,69.2261,69.3637,69.2261,69.3637,4800.0
2015-02-25 10:35:00,70.65,70.74,70.65,70.68,3600.0,69.4325,69.5209,69.4325,69.462,3600.0
2015-02-25 10:40:00,70.68,70.68,70.68,70.68,0.0,69.462,69.462,69.462,69.462,0.0
2015-02-25 10:45:00,70.92,70.92,70.8,70.81,4200.0,69.6978,69.6978,69.5799,69.5897,4200.0
2015-02-25 10:50:00,70.72,70.73,70.6,70.63,21300.0,69.5013,69.5111,69.3834,69.4128,21300.0
2015-02-25 10:55:00,70.63,70.71,70.6,70.71,10500.0,69.4128,69.4915,69.3834,69.4915,10500.0
2015-02-25 11:00:00,70.7,70.78,70.7,70.78,6600.0,69.4816,69.5603,69.4816,69.5603,6600.0
2015-02-25 11:05:00,70.77,70.81,70.69,70.69,8400.0,69.5504,69.5897,69.4718,69.4718,8400.0
2015-02-25 11:10:00,70.71,70.71,70.64,70.67,3600.0,69.4915,69.4915,69.4227,69.4522,3600.0
2015-02-25 11:15:00,70.62,70.72,70.61,70.72,11100.0,69.403,69.5013,69.3932,69.5013,11100.0
2015-02-25 11:20:00,70.74,70.77,70.71,70.74,3600.0,69.5209,69.5504,69.4915,69.5209,3600.0
2015-02-25 11:25:00,70.76,70.85,70.74,70.85,8400.0,69.5406,69.6291,69.5209,69.6291,8400.0
2015-02-25 11:30:00,70.8,70.87,70.8,70.85,6300.0,69.5799,69.6487,69.5799,69.6291,6300.0
2015-02-25 11:35:00,70.87,70.92,70.83,70.87,6300.0,69.6487,69.6978,69.6094,69.6487,6300.0
2015-02-25 11:40:00,70.86,70.92,70.85,70.85,5100.0,69.6389,69.6978,69.6291,69.6291,5100.0
2015-02-25 11:45:00,70.9,70.9,70.84,70.84,1800.0,69.6782,69.6782,69.6192,69.6192,1800.0
2015-02-25 11:50:00,70.84,70.93,70.82,70.88,6000.0,69.6192,69.7077,69.5996,69.6585,6000.0
2015-02-25 11:55:00,70.85,70.88,70.71,70.71,2700.0,69.6291,69.6585,69.4915,69.4915,2700.0
2015-02-25 12:00:00,70.73,70.78,70.72,70.78,2700.0,69.5111,69.5603,69.5013,69.5603,2700.0
2015-02-25 12:05:00,70.82,70.83,70.78,70.81,3900.0,69.5996,69.6094,69.5603,69.5897,3900.0
2015-02-25 12:10:00,70.81,70.87,70.78,70.84,10500.0,69.5897,69.6487,69.5603,69.6192,10500.0
2015-02-25 12:15:00,70.79,70.79,70.72,70.72,7200.0,69.5701,69.5701,69.5013,69.5013,7200.0
2015-02-25 12:20:00,70.7,70.8,70.7,70.8,12300.0,69.4816,69.5799,69.4816,69.5799,12300.0
2015-02-25 12:25:00,70.76,70.86,70.76,70.86,5700.0,69.5406,69.6389,69.5406,69.6389,5700.0
2015-02-25 12:30:00,70.81,70.89,70.81,70.89,3600.0,69.5897,69.6684,69.5897,69.6684,3600.0
2015-02-25 12:35:00,70.89,70.95,70.88,70.88,7800.0,69.6684,69.7273,69.6585,69.6585,7800.0
2015-02-25 12:40:00,70.87,71.13,70.85,71.13,94500.0,69.6487,69.9042,69.6291,69.9042,94500.0
2015-02-25 12:45:00,71.17,71.89,71.13,71.89,325800.0,69.9435,70.6511,69.9042,70.6511,325800.0
2015-02-25 12:50:00,71.87,71.99,71.84,71.99,48000.0,70.6315,70.7494,70.602,70.7494,48000.0
2015-02-25 12:55:00,71.98,72.14,71.8,71.8,96000.0,70.7396,70.8968,70.5627,70.5627,96000.0
2015-02-25 13:00:00,71.79,71.92,71.68,71.91,60000.0,70.5529,70.6806,70.4448,70.6708,60000.0
2015-02-25 13:05:00,71.91,72.03,71.89,71.98,63000.0,70.6708,70.7887,70.6511,70.7396,63000.0
2015-02-25 13:10:00,72.0,72.26,72.0,72.25,93300.0,70.7592,71.0148,70.7592,71.0049,93300.0
2015-02-25 13:15:00,72.2,72.3,72.2,72.23,51300.0,70.9558,71.0541,70.9558,70.9853,51300.0
2015-02-25 13:20:00,72.2,72.23,71.99,72.02,52500.0,70.9558,70.9853,70.7494,70.7789,52500.0
2015-02-25 13:25:00,72.02,72.08,72.02,72.03,24600.0,70.7789,70.8379,70.7789,70.7887,24600.0
2015-02-25 13:30:00,72.12,72.24,72.09,72.2,17700.0,70.8772,70.9951,70.8477,70.9558,17700.0
2015-02-25 13:35:00,72.2,72.34,72.2,72.31,147900.0,70.9558,71.0934,70.9558,71.0639,147900.0
2015-02-25 13:40:00,72.31,72.38,72.27,72.34,81300.0,71.0639,71.1327,71.0246,71.0934,81300.0
2015-02-25 13:45:00,72.32,72.4,72.26,72.4,87300.0,71.0737,71.1523,71.0148,71.1523,87300.0
2015-02-25 13:50:00,72.4,72.41,72.26,72.34,48600.0,71.1523,71.1622,71.0148,71.0934,48600.0
2015-02-25 13:55:00,72.31,72.36,72.23,72.25,45600.0,71.0639,71.113,70.9853,71.0049,45600.0
2015-02-25 14:00:00,72.25,72.31,72.2,72.24,16800.0,71.0049,71.0639,70.9558,70.9951,16800.0
2015-02-25 14:05:00,72.19,72.23,72.11,72.22,19200.0,70.946,70.9853,70.8673,70.9754,19200.0
2015-02-25 14:10:00,72.17,72.2,72.14,72.15,7500.0,70.9263,70.9558,70.8968,70.9067,7500.0
2015-02-25 14:15:00,72.13,72.23,72.1,72.22,43800.0,70.887,70.9853,70.8575,70.9754,43800.0
2015-02-25 14:20:00,72.22,72.26,72.22,72.22,60300.0,70.9754,71.0148,70.9754,70.9754,60300.0
2015-02-25 14:25:00,72.22,72.26,72.15,72.26,11100.0,70.9754,71.0148,70.9067,71.0148,11100.0
2015-02-25 14:30:00,72.24,72.3,72.09,72.12,5400.0,70.9951,71.0541,70.8477,70.8772,5400.0
2015-02-25 14:35:00,72.07,72.1,71.97,71.98,20400.0,70.828,70.8575,70.7298,70.7396,20400.0
2015-02-25 14:40:00,71.98,71.98,71.83,71.83,15600.0,70.7396,70.7396,70.5922,70.5922,15600.0
2015-02-25 14:45:00,71.86,72.21,71.81,72.08,54300.0,70.6216,70.9656,70.5725,70.8379,54300.0
2015-02-25 14:50:00,72.03,72.03,71.86,71.95,23400.0,70.7887,70.7887,70.6216,70.7101,23400.0
2015-02-25 14:55:00,71.93,71.98,71.92,71.92,48600.0,70.6904,70.7396,70.6806,70.6806,48600.0
2015-02-25 15:00:00,71.93,72.0,71.86,71.86,20100.0,70.6904,70.7592,70.6216,70.6216,20100.0
2015-02-25 15:05:00,71.84,71.91,71.84,71.87,4800.0,70.602,70.6708,70.602,70.6315,4800.0
2015-02-25 15:10:00,71.9,71.95,71.89,71.91,6600.0,70.661,70.7101,70.6511,70.6708,6600.0
2015-02-25 15:15:00,71.88,71.96,71.84,71.87,22800.0,70.6413,70.7199,70.602,70.6315,22800.0
2015-02-25 15:20:00,71.86,71.87,71.78,71.83,10500.0,70.6216,70.6315,70.543,70.5922,10500.0
2015-02-25 15:25:00,71.83,71.85,71.71,71.75,13500.0,70.5922,70.6118,70.4742,70.5135,13500.0
2015-02-25 15:30:00,71.78,71.91,71.78,71.91,30300.0,70.543,70.6708,70.543,70.6708,30300.0
2015-02-25 15:35:00,71.87,71.96,71.86,71.92,23400.0,70.6315,70.7199,70.6216,70.6806,23400.0
2015-02-25 15:40:00,71.95,71.95,71.87,71.93,20400.0,70.7101,70.7101,70.6315,70.6904,20400.0
2015-02-25 15:45:00,71.95,71.98,71.88,71.97,53100.0,70.7101,70.7396,70.6413,70.7298,53100.0
2015-02-25 15:50:00,71.99,72.06,71.96,72.03,50400.0,70.7494,70.8182,70.7199,70.7887,50400.0
2015-02-25 15:55:00,72.04,72.15,72.0,72.12,338100.0,70.7985,70.9067,70.7592,70.8772,338100.0
2015-02-26 09:30:00,72.11,72.2,71.97,71.97,14700.0,70.8673,70.9558,70.7298,70.7298,14700.0
2015-02-26 09:35:00,71.97,72.02,71.97,71.97,54300.0,70.7298,70.7789,70.7298,70.7298,54300.0
2015-02-26 09:40:00,71.97,71.97,71.69,71.72,42900.0,70.7298,70.7298,70.4546,70.4841,42900.0
2015-02-26 09:45:00,71.68,71.7,71.34,71.34,14700.0,70.4448,70.4644,70.1106,70.1106,14700.0
2015-02-26 09:50:00,71.34,71.34,71.1,71.11,78000.0,70.1106,70.1106,69.8747,69.8846,78000.0
2015-02-26 09:55:00,71.12,71.12,70.53,70.54,113100.0,69.8944,69.8944,69.3146,69.3244,113100.0
2015-02-26 10:00:00,70.6,70.79,70.6,70.67,78600.0,69.3834,69.5701,69.3834,69.4522,78600.0
2015-02-26 10:05:00,70.64,70.88,70.64,70.78,90000.0,69.4227,69.6585,69.4227,69.5603,90000.0
2015-02-26 10:10:00,70.88,71.08,70.88,71.08,23100.0,69.6585,69.8551,69.6585,69.8551,23100.0
2015-02-26 10:15:00,71.1,71.33,71.09,71.33,50100.0,69.8747,70.1008,69.8649,70.1008,50100.0
2015-02-26 10:20:00,71.27,71.27,71.24,71.26,10800.0,70.0418,70.0418,70.0123,70.032,10800.0
2015-02-26 10:25:00,71.3,71.45,71.3,71.45,4200.0,70.0713,70.2187,70.0713,70.2187,4200.0
2015-02-26 10:30:00,71.41,71.41,71.03,71.15,128400.0,70.1794,70.1794,69.806,69.9239,128400.0
2015-02-26 10:35:00,71.29,71.44,71.25,71.44,12600.0,70.0615,70.2089,70.0222,70.2089,12600.0
2015-02-26 10:40:00,71.44,71.56,71.44,71.54,10500.0,70.2089,70.3268,70.2089,70.3072,10500.0
2015-02-26 10:45:00,71.7,71.78,71.62,71.63,27900.0,70.4644,70.543,70.3858,70.3956,27900.0
2015-02-26 10:50:00,71.64,71.74,71.64,71.72,11400.0,70.4054,70.5037,70.4054,70.4841,11400.0
2015-02-26 10:55:00,71.74,71.81,71.72,71.8,9600.0,70.5037,70.5725,70.4841,70.5627,9600.0
2015-02-26 11:00:00,71.81,71.88,71.8,71.88,25500.0,70.5725,70.6413,70.5627,70.6413,25500.0
2015-02-26 11:05:00,71.84,72.0,71.81,71.98,79500.0,70.602,70.7592,70.5725,70.7396,79500.0
2015-02-26 11:10:00,71.97,72.2,71.97,72.2,11400.0,70.7298,70.9558,70.7298,70.9558,11400.0
2015-02-26 11:15:00,72.14,72.19,72.08,72.14,22500.0,70.8968,70.946,70.8379,70.8968,22500.0
2015-02-26 11:20:00,72.06,72.14,72.06,72.1,21600.0,70.8182,70.8968,70.8182,70.8575,21600.0
2015-02-26 11:25:00,72.1,72.1,72.06,72.08,16500.0,70.8575,70.8575,70.8182,70.8379,16500.0
2015-02-26 11:30:00,72.1,72.17,72.08,72.14,13800.0,70.8575,70.9263,70.8379,70.8968,13800.0
2015-02-26 11:35:00,72.15,72.15,72.09,72.13,12900.0,70.9067,70.9067,70.8477,70.887,12900.0
2015-02-26 11:40:00,72.13,72.13,72.03,72.05,20100.0,70.887,70.887,70.7887,70.8084,20100.0
2015-02-26 11:45:00,72.05,72.25,72.04,72.25,29700.0,70.8084,71.0049,70.7985,71.0049,29700.0
2015-02-26 11:50:00,72.25,72.29,72.2,72.29,6000.0,71.0049,71.0442,70.9558,71.0442,6000.0
2015-02-26 11:55:00,72.23,72.23,72.19,72.22,5100.0,70.9853,70.9853,70.946,70.9754,5100.0
2015-02-26 12:00:00,72.25,72.25,72.1,72.11,9000.0,71.0049,71.0049,70.8575,70.8673,9000.0
2015-02-26 12:05:00,72.09,72.09,72.0,72.01,25500.0,70.8477,70.8477,70.7592,70.7691,25500.0
2015-02-26 12:10:00,72.02,72.03,71.99,72.0,24300.0,70.7789,70.7887,70.7494,70.7592,24300.0
2015-02-26 12:15:00,71.99,72.02,71.92,71.94,40800.0,70.7494,70.7789,70.6806,70.7003,40800.0
2015-02-26 12:20:00,71.87,71.93,71.77,71.93,93600.0,70.6315,70.6904,70.5332,70.6904,93600.0
2015-02-26 12:25:00,71.96,72.04,71.94,72.0,29100.0,70.7199,70.7985,70.7003,70.7592,29100.0
2015-02-26 12:30:00,72.0,72.12,71.97,72.12,54000.0,70.7592,70.8772,70.7298,70.8772,54000.0
2015-02-26 12:35:00,72.17,72.22,72.11,72.21,39000.0,70.9263,70.9754,70.8673,70.9656,39000.0
2015-02-26 12:40:00,72.24,72.26,72.21,72.21,25800.0,70.9951,71.0148,70.9656,70.9656,25800.0
2015-02-26 12:45:00,72.21,72.29,72.18,72.27,27300.0,70.9656,71.0442,70.9361,71.0246,27300.0
2015-02-26 12:50:00,72.24,72.24,72.21,72.23,13200.0,70.9951,70.9951,70.9656,70.9853,13200.0
2015-02-26 12:55:00,72.22,72.27,72.2,72.25,28500.0,70.9754,71.0246,70.9558,71.0049,28500.0
2015-02-26 13:00:00,72.27,72.33,72.24,72.33,9900.0,71.0246,71.0835,70.9951,71.0835,9900.0
2015-02-26 13:05:00,72.33,72.4,72.33,72.4,51300.0,71.0835,71.1523,71.0835,71.1523,51300.0
2015-02-26 13:10:00,72.4,72.41,72.37,72.37,16200.0,71.1523,71.1622,71.1229,71.1229,16200.0
2015-02-26 13:15:00,72.36,72.38,72.35,72.37,47400.0,71.113,71.1327,71.1032,71.1229,47400.0
2015-02-26 13:20:00,72.36,72.36,72.23,72.27,63300.0,71.113,71.113,70.9853,71.0246,63300.0
2015-02-26 13:25:00,72.29,72.32,72.25,72.3,7200.0,71.0442,71.0737,71.0049,71.0541,7200.0
2015-02-26 13:30:00,72.29,72.36,72.27,72.36,12300.0,71.0442,71.113,71.0246,71.113,12300.0
2015-02-26 13:35:00,72.34,72.37,72.33,72.37,18000.0,71.0934,71.1229,71.0835,71.1229,18000.0
2015-02-26 13:40:00,72.36,72.37,72.32,72.37,51000.0,71.113,71.1229,71.0737,71.1229,51000.0
2015-02-26 13:45:00,72.33,72.35,72.24,72.24,25800.0,71.0835,71.1032,70.9951,70.9951,25800.0
2015-02-26 13:50:00,72.26,72.37,72.23,72.37,40800.0,71.0148,71.1229,70.9853,71.1229,40800.0
2015-02-26 13:55:00,72.35,72.39,72.3,72.3,16200.0,71.1032,71.1425,71.0541,71.0541,16200.0
2015-02-26 14:00:00,72.31,72.41,72.3,72.36,15000.0,71.0639,71.1622,71.0541,71.113,15000.0
2015-02-26 14:05:00,72.37,72.41,72.32,72.35,6600.0,71.1229,71.1622,71.0737,71.1032,6600.0
2015-02-26 14:10:00,72.33,72.4,72.32,72.35,13200.0,71.0835,71.1523,71.0737,71.1032,13200.0
2015-02-26 14:15:00,72.36,72.37,72.32,72.32,41400.0,71.113,71.1229,71.0737,71.0737,41400.0
2015-02-26 14:20:00,72.32,72.33,72.23,72.31,83100.0,71.0737,71.0835,70.9853,71.0639,83100.0
2015-02-26 14:25:00,72.31,72.38,72.3,72.3,56400.0,71.0639,71.1327,71.0541,71.0541,56400.0
2015-02-26 14:30:00,72.29,72.31,72.24,72.29,11100.0,71.0442,71.0639,70.9951,71.0442,11100.0
2015-02-26 14:35:00,72.24,72.24,72.12,72.17,23100.0,70.9951,70.9951,70.8772,70.9263,23100.0
2015-02-26 14:40:00,72.18,72.3,72.17,72.29,15600.0,70.9361,71.0541,70.9263,71.0442,15600.0
2015-02-26 14:45:00,72.27,72.36,72.26,72.36,14100.0,71.0246,71.113,71.0148,71.113,14100.0
2015-02-26 14:50:00,72.37,72.41,72.36,72.41,13200.0,71.1229,71.1622,71.113,71.1622,13200.0
2015-02-26 14:55:00,72.37,72.39,72.34,72.39,16500.0,71.1229,71.1425,71.0934,71.1425,16500.0
2015-02-26 15:00:00,72.36,72.39,72.3,72.3,58200.0,71.113,71.1425,71.0541,71.0541,58200.0
2015-02-26 15:05:00,72.25,72.35,72.24,72.33,9000.0,71.0049,71.1032,70.9951,71.0835,9000.0
2015-02-26 15:10:00,72.33,72.37,72.31,72.36,9600.0,71.0835,71.1229,71.0639,71.113,9600.0
2015-02-26 15:15:00,72.36,72.44,72.36,72.44,30900.0,71.113,71.1917,71.113,71.1917,30900.0
2015-02-26 15:20:00,72.4,72.43,72.36,72.36,24600.0,71.1523,71.1818,71.113,71.113,24600.0
2015-02-26 15:25:00,72.37,72.41,72.29,72.41,28200.0,71.1229,71.1622,71.0442,71.1622,28200.0
2015-02-26 15:30:00,72.41,72.48,72.27,72.35,39000.0,71.1622,71.231,71.0246,71.1032,39000.0
2015-02-26 15:35:00,72.39,72.44,72.34,72.37,30300.0,71.1425,71.1917,71.0934,71.1229,30300.0
2015-02-26 15:40:00,72.37,72.51,72.37,72.51,27000.0,71.1229,71.2604,71.1229,71.2604,27000.0
2015-02-26 15:45:00,72.52,72.54,72.48,72.49,13800.0,71.2703,71.2899,71.231,71.2408,13800.0
2015-02-26 15:50:00,72.49,72.65,72.49,72.64,49200.0,71.2408,71.398,71.2408,71.3882,49200.0
2015-02-26 15:55:00,72.64,72.68,72.61,72.63,129600.0,71.3882,71.4275,71.3587,71.3784,129600.0
2015-02-27 09:30:00,72.3,72.54,72.11,72.25,15600.0,71.0541,71.2899,70.8673,71.0049,15600.0
2015-02-27 09:35:00,72.25,72.42,72.25,72.41,6300.0,71.0049,71.172,71.0049,71.1622,6300.0
2015-02-27 09:40:00,72.43,72.43,72.02,72.07,21900.0,71.1818,71.1818,70.7789,70.828,21900.0
2015-02-27 09:45:00,72.07,72.07,71.96,72.04,9900.0,70.828,70.828,70.7199,70.7985,9900.0
2015-02-27 09:50:00,72.07,72.12,72.02,72.02,5700.0,70.828,70.8772,70.7789,70.7789,5700.0
2015-02-27 09:55:00,72.05,72.07,71.97,71.97,13200.0,70.8084,70.828,70.7298,70.7298,13200.0
2015-02-27 10:00:00,72.04,72.1,72.03,72.03,10800.0,70.7985,70.8575,70.7887,70.7887,10800.0
2015-02-27 10:05:00,72.03,72.03,71.86,71.89,45900.0,70.7887,70.7887,70.6216,70.6511,45900.0
2015-02-27 10:10:00,71.9,71.9,71.81,71.82,63900.0,70.661,70.661,70.5725,70.5823,63900.0
2015-02-27 10:15:00,71.8,71.83,71.74,71.78,21000.0,70.5627,70.5922,70.5037,70.543,21000.0
2015-02-27 10:20:00,71.78,71.9,71.78,71.88,45900.0,70.543,70.661,70.543,70.6413,45900.0
2015-02-27 10:25:00,71.83,71.83,71.76,71.8,19800.0,70.5922,70.5922,70.5234,70.5627,19800.0
2015-02-27 10:30:00,71.8,71.89,71.8,71.81,115200.0,70.5627,70.6511,70.5627,70.5725,115200.0
2015-02-27 10:35:00,71.82,71.84,71.7,71.84,21900.0,70.5823,70.602,70.4644,70.602,21900.0
2015-02-27 10:40:00,71.84,71.91,71.8,71.84,71700.0,70.602,70.6708,70.5627,70.602,71700.0
2015-02-27 10:45:00,71.88,71.94,71.83,71.83,75300.0,70.6413,70.7003,70.5922,70.5922,75300.0
2015-02-27 10:50:00,71.86,71.88,71.85,71.87,16500.0,70.6216,70.6413,70.6118,70.6315,16500.0
2015-02-27 10:55:00,71.92,72.15,71.92,72.09,11100.0,70.6806,70.9067,70.6806,70.8477,11100.0
2015-02-27 11:00:00,72.13,72.16,71.91,71.91,8400.0,70.887,70.9165,70.6708,70.6708,8400.0
2015-02-27 11:05:00,71.91,71.99,71.91,71.98,3000.0,70.6708,70.7494,70.6708,70.7396,3000.0
2015-02-27 11:10:00,71.99,72.01,71.93,71.96,5100.0,70.7494,70.7691,70.6904,70.7199,5100.0
2015-02-27 11:15:00,71.92,71.92,71.78,71.85,16200.0,70.6806,70.6806,70.543,70.6118,16200.0
2015-02-27 11:20:00,71.79,71.79,71.68,71.69,25800.0,70.5529,70.5529,70.4448,70.4546,25800.0
2015-02-27 11:25:00,71.68,71.68,71.53,71.53,8100.0,70.4448,70.4448,70.2973,70.2973,8100.0
2015-02-27 11:30:00,71.52,71.53,71.38,71.42,50100.0,70.2875,70.2973,70.1499,70.1892,50100.0
2015-02-27 11:35:00,71.4,71.41,71.33,71.37,33600.0,70.1696,70.1794,70.1008,70.1401,33600.0
2015-02-27 11:40:00,71.35,71.43,71.35,71.42,9300.0,70.1204,70.1991,70.1204,70.1892,9300.0
2015-02-27 11:45:00,71.43,71.46,71.42,71.42,34800.0,70.1991,70.2285,70.1892,70.1892,34800.0
2015-02-27 11:50:00,71.41,71.42,71.36,71.41,16200.0,70.1794,70.1892,70.1303,70.1794,16200.0
2015-02-27 11:55:00,71.41,71.51,71.37,71.45,22200.0,70.1794,70.2777,70.1401,70.2187,22200.0
2015-02-27 12:00:00,71.45,71.47,71.36,71.42,60300.0,70.2187,70.2384,70.1303,70.1892,60300.0
2015-02-27 12:05:00,71.5,71.5,71.44,71.44,32100.0,70.2679,70.2679,70.2089,70.2089,32100.0
2015-02-27 12:10:00,71.46,71.48,71.43,71.48,22200.0,70.2285,70.2482,70.1991,70.2482,22200.0
2015-02-27 12:15:00,71.45,71.55,71.43,71.44,43500.0,70.2187,70.317,70.1991,70.2089,43500.0
2015-02-27 12:20:00,71.44,71.56,71.43,71.46,89400.0,70.2089,70.3268,70.1991,70.2285,89400.0
2015-02-27 12:25:00,71.45,71.46,71.36,71.37,65400.0,70.2187,70.2285,70.1303,70.1401,65400.0
2015-02-27 12:30:00,71.37,71.49,71.37,71.45,26700.0,70.1401,70.258,70.1401,70.2187,26700.0
2015-02-27 12:35:00,71.43,71.45,71.41,71.42,44700.0,70.1991,70.2187,70.1794,70.1892,44700.0
2015-02-27 12:40:00,71.43,71.43,71.34,71.35,59100.0,70.1991,70.1991,70.1106,70.1204,59100.0
2015-02-27 12:45:00,71.39,71.4,71.3,71.3,3900.0,70.1597,70.1696,70.0713,70.0713,3900.0
2015-02-27 12:50:00,71.3,71.3,71.16,71.18,42300.0,70.0713,70.0713,69.9337,69.9534,42300.0
2015-02-27 12:55:00,71.2,71.2,71.12,71.12,21000.0,69.973,69.973,69.8944,69.8944,21000.0
2015-02-27 13:00:00,71.13,71.14,71.09,71.12,24900.0,69.9042,69.9141,69.8649,69.8944,24900.0
2015-02-27 13:05:00,71.11,71.2,71.1,71.2,8700.0,69.8846,69.973,69.8747,69.973,8700.0
2015-02-27 13:10:00,71.17,71.17,71.1,71.1,7200.0,69.9435,69.9435,69.8747,69.8747,7200.0
2015-02-27 13:15:00,71.13,71.23,71.13,71.22,7500.0,69.9042,70.0025,69.9042,69.9927,7500.0
2015-02-27 13:20:00,71.23,71.23,71.16,71.16,9000.0,70.0025,70.0025,69.9337,69.9337,9000.0
2015-02-27 13:25:00,71.16,71.16,71.1,71.14,5400.0,69.9337,69.9337,69.8747,69.9141,5400.0
2015-02-27 13:30:00,71.13,71.14,71.02,71.02,11400.0,69.9042,69.9141,69.7961,69.7961,11400.0
2015-02-27 13:35:00,71.07,71.07,71.0,71.0,8100.0,69.8453,69.8453,69.7765,69.7765,8100.0
2015-02-27 13:40:00,71.0,71.06,70.98,71.02,6600.0,69.7765,69.8354,69.7568,69.7961,6600.0
2015-02-27 13:45:00,71.03,71.12,71.03,71.1,6000.0,69.806,69.8944,69.806,69.8747,6000.0
2015-02-27 13:50:00,71.12,71.27,71.12,71.18,18600.0,69.8944,70.0418,69.8944,69.9534,18600.0
2015-02-27 13:55:00,71.13,71.24,71.13,71.24,6600.0,69.9042,70.0123,69.9042,70.0123,6600.0
2015-02-27 14:00:00,71.25,71.26,71.18,71.18,7800.0,70.0222,70.032,69.9534,69.9534,7800.0
2015-02-27 14:05:00,71.19,71.21,71.13,71.13,13800.0,69.9632,69.9828,69.9042,69.9042,13800.0
2015-02-27 14:10:00,71.08,71.1,71.0,71.03,5700.0,69.8551,69.8747,69.7765,69.806,5700.0
2015-02-27 14:15:00,71.0,71.13,70.97,71.08,10800.0,69.7765,69.9042,69.747,69.8551,10800.0
2015-02-27 14:20:00,71.11,71.17,71.09,71.09,9600.0,69.8846,69.9435,69.8649,69.8649,9600.0
2015-02-27 14:25:00,71.09,71.17,71.09,71.17,12000.0,69.8649,69.9435,69.8649,69.9435,12000.0
2015-02-27 14:30:00,71.16,71.36,71.15,71.36,11700.0,69.9337,70.1303,69.9239,70.1303,11700.0
2015-02-27 14:35:00,71.39,71.4,71.26,71.26,10800.0,70.1597,70.1696,70.032,70.032,10800.0
2015-02-27 14:40:00,71.29,71.32,71.24,71.26,8100.0,70.0615,70.091,70.0123,70.032,8100.0
2015-02-27 14:45:00,71.29,71.41,71.24,71.41,11100.0,70.0615,70.1794,70.0123,70.1794,11100.0
2015-02-27 14:50:00,71.35,71.43,71.34,71.41,122100.0,70.1204,70.1991,70.1106,70.1794,122100.0
2015-02-27 14:55:00,71.45,71.61,71.45,71.61,100500.0,70.2187,70.376,70.2187,70.376,100500.0
2015-02-27 15:00:00,71.62,71.78,71.61,71.7,161400.0,70.3858,70.543,70.376,70.4644,161400.0
2015-02-27 15:05:00,71.68,71.75,71.62,71.62,17700.0,70.4448,70.5135,70.3858,70.3858,17700.0
2015-02-27 15:10:00,71.62,71.67,71.59,71.6,13500.0,70.3858,70.4349,70.3563,70.3661,13500.0
2015-02-27 15:15:00,71.58,71.61,71.52,71.57,17100.0,70.3465,70.376,70.2875,70.3366,17100.0
2015-02-27 15:20:00,71.59,71.66,71.57,71.66,11400.0,70.3563,70.4251,70.3366,70.4251,11400.0
2015-02-27 15:25:00,71.69,71.72,71.63,71.63,12900.0,70.4546,70.4841,70.3956,70.3956,12900.0
2015-02-27 15:30:00,71.64,71.66,71.52,71.53,14400.0,70.4054,70.4251,70.2875,70.2973,14400.0
2015-02-27 15:35:00,71.52,71.59,71.51,71.52,12300.0,70.2875,70.3563,70.2777,70.2875,12300.0
2015-02-27 15:40:00,71.54,71.55,71.49,71.49,11100.0,70.3072,70.317,70.258,70.258,11100.0
2015-02-27 15:45:00,71.49,71.63,71.49,71.57,21900.0,70.258,70.3956,70.258,70.3366,21900.0
2015-02-27 15:50:00,71.56,71.6,71.51,71.55,25200.0,70.3268,70.3661,70.2777,70.317,25200.0
2015-02-27 15:55:00,71.53,71.71,71.51,71.51,146700.0,70.2973,70.4742,70.2777,70.2777,146700.0
2015-03-02 09:30:00,71.61,71.61,71.36,71.57,23700.0,70.376,70.376,70.1303,70.3366,23700.0
2015-03-02 09:35:00,71.75,71.94,71.68,71.85,10800.0,70.5135,70.7003,70.4448,70.6118,10800.0
2015-03-02 09:40:00,71.85,71.85,71.54,71.62,18000.0,70.6118,70.6118,70.3072,70.3858,18000.0
2015-03-02 09:45:00,71.6,71.97,71.6,71.97,13800.0,70.3661,70.7298,70.3661,70.7298,13800.0
2015-03-02 09:50:00,71.94,71.94,71.86,71.91,2400.0,70.7003,70.7003,70.6216,70.6708,2400.0
2015-03-02 09:55:00,71.94,72.09,71.9,71.95,12900.0,70.7003,70.8477,70.661,70.7101,12900.0
2015-03-02 10:00:00,71.96,72.17,71.96,72.11,39300.0,70.7199,70.9263,70.7199,70.8673,39300.0
2015-03-02 10:05:00,72.14,72.15,71.95,72.04,18000.0,70.8968,70.9067,70.7101,70.7985,18000.0
2015-03-02 10:10:00,72.11,72.28,72.11,72.18,21900.0,70.8673,71.0344,70.8673,70.9361,21900.0
2015-03-02 10:15:00,72.18,72.26,72.0,72.13,11700.0,70.9361,71.0148,70.7592,70.887,11700.0
2015-03-02 10:20:00,72.14,72.21,72.08,72.21,11400.0,70.8968,70.9656,70.8379,70.9656,11400.0
2015-03-02 10:25:00,72.16,72.17,72.08,72.15,6300.0,70.9165,70.9263,70.8379,70.9067,6300.0
2015-03-02 10:30:00,72.17,72.19,72.13,72.13,3900.0,70.9263,70.946,70.887,70.887,3900.0
2015-03-02 10:35:00,72.2,72.26,72.16,72.26,6300.0,70.9558,71.0148,70.9165,71.0148,6300.0
2015-03-02 10:40:00,72.23,72.26,72.12,72.15,5400.0,70.9853,71.0148,70.8772,70.9067,5400.0
2015-03-02 10:45:00,72.12,72.19,72.08,72.1,13200.0,70.8772,70.946,70.8379,70.8575,13200.0
2015-03-02 10:50:00,72.15,72.16,72.11,72.14,8400.0,70.9067,70.9165,70.8673,70.8968,8400.0
2015-03-02 10:55:00,72.13,72.15,72.04,72.05,10200.0,70.887,70.9067,70.7985,70.8084,10200.0
2015-03-02 11:00:00,72.07,72.23,72.07,72.23,10800.0,70.828,70.9853,70.828,70.9853,10800.0
2015-03-02 11:05:00,72.16,72.2,72.15,72.2,4500.0,70.9165,70.9558,70.9067,70.9558,4500.0
2015-03-02 11:10:00,72.2,72.2,72.09,72.16,3900.0,70.9558,70.9558,70.8477,70.9165,3900.0
2015-03-02 11:15:00,72.19,72.19,72.15,72.16,3000.0,70.946,70.946,70.9067,70.9165,3000.0
2015-03-02 11:20:00,72.18,72.23,72.16,72.17,10200.0,70.9361,70.9853,70.9165,70.9263,10200.0
2015-03-02 11:25:00,72.21,72.24,72.16,72.16,8100.0,70.9656,70.9951,70.9165,70.9165,8100.0
2015-03-02 11:30:00,72.17,72.25,72.16,72.19,6600.0,70.9263,71.0049,70.9165,70.946,6600.0
2015-03-02 11:35:00,72.22,72.26,72.15,72.17,9900.0,70.9754,71.0148,70.9067,70.9263,9900.0
2015-03-02 11:40:00,72.2,72.21,72.15,72.2,4500.0,70.9558,70.9656,70.9067,70.9558,4500.0
2015-03-02 11:45:00,72.2,72.2,72.09,72.09,4200.0,70.9558,70.9558,70.8477,70.8477,4200.0
2015-03-02 11:50:00,72.06,72.16,72.06,72.14,2100.0,70.8182,70.9165,70.8182,70.8968,2100.0
2015-03-02 11:55:00,72.16,72.17,72.01,72.01,5100.0,70.9165,70.9263,70.7691,70.7691,5100.0
2015-03-02 12:00:00,72.02,72.07,72.0,72.07,2700.0,70.7789,70.828,70.7592,70.828,2700.0
2015-03-02 12:05:00,72.02,72.05,72.0,72.0,7800.0,70.7789,70.8084,70.7592,70.7592,7800.0
2015-03-02 12:10:00,72.02,72.03,71.83,71.9,9000.0,70.7789,70.7887,70.5922,70.661,9000.0
2015-03-02 12:15:00,71.79,71.84,71.7,71.71,8700.0,70.5529,70.602,70.4644,70.4742,8700.0
2015-03-02 12:20:00,71.71,71.82,71.67,71.82,21900.0,70.4742,70.5823,70.4349,70.5823,21900.0
2015-03-02 12:25:00,71.87,71.9,71.87,71.9,900.0,70.6315,70.661,70.6315,70.661,900.0
2015-03-02 12:30:00,71.98,71.98,71.91,71.91,1500.0,70.7396,70.7396,70.6708,70.6708,1500.0
2015-03-02 12:35:00,72.0,72.04,71.96,72.04,9000.0,70.7592,70.7985,70.7199,70.7985,9000.0
2015-03-02 12:40:00,72.09,72.09,71.98,72.02,3600.0,70.8477,70.8477,70.7396,70.7789,3600.0
2015-03-02 12:45:00,72.09,72.12,72.08,72.12,2400.0,70.8477,70.8772,70.8379,70.8772,2400.0
2015-03-02 12:50:00,72.1,72.15,72.07,72.15,3900.0,70.8575,70.9067,70.828,70.9067,3900.0
2015-03-02 12:55:00,72.16,72.17,72.14,72.14,4800.0,70.9165,70.9263,70.8968,70.8968,4800.0
2015-03-02 13:00:00,72.15,72.19,72.14,72.19,1800.0,70.9067,70.946,70.8968,70.946,1800.0
2015-03-02 13:05:00,72.2,72.2,72.13,72.13,2100.0,70.9558,70.9558,70.887,70.887,2100.0
2015-03-02 13:10:00,72.11,72.12,72.09,72.09,1500.0,70.8673,70.8772,70.8477,70.8477,1500.0
2015-03-02 13:15:00,72.09,72.14,72.06,72.06,3600.0,70.8477,70.8968,70.8182,70.8182,3600.0
2015-03-02 13:20:00,72.03,72.03,71.96,71.96,3900.0,70.7887,70.7887,70.7199,70.7199,3900.0
2015-03-02 13:25:00,71.9,71.93,71.9,71.91,4500.0,70.661,70.6904,70.661,70.6708,4500.0
2015-03-02 13:30:00,71.99,71.99,71.99,71.99,900.0,70.7494,70.7494,70.7494,70.7494,900.0
2015-03-02 13:35:00,72.02,72.18,72.02,72.13,3900.0,70.7789,70.9361,70.7789,70.887,3900.0
2015-03-02 13:40:00,72.15,72.19,72.14,72.19,6600.0,70.9067,70.946,70.8968,70.946,6600.0
2015-03-02 13:45:00,72.17,72.18,72.14,72.18,2400.0,70.9263,70.9361,70.8968,70.9361,2400.0
2015-03-02 13:50:00,72.17,72.17,72.04,72.04,2100.0,70.9263,70.9263,70.7985,70.7985,2100.0
2015-03-02 13:55:00,72.09,72.13,72.07,72.07,4500.0,70.8477,70.887,70.828,70.828,4500.0
2015-03-02 14:00:00,72.11,72.13,72.07,72.12,2100.0,70.8673,70.887,70.828,70.8772,2100.0
2015-03-02 14:05:00,72.16,72.17,72.15,72.17,900.0,70.9165,70.9263,70.9067,70.9263,900.0
2015-03-02 14:10:00,72.17,72.17,72.06,72.06,5400.0,70.9263,70.9263,70.8182,70.8182,5400.0
2015-03-02 14:15:00,72.05,72.1,72.05,72.05,1200.0,70.8084,70.8575,70.8084,70.8084,1200.0
2015-03-02 14:20:00,72.07,72.13,72.07,72.13,900.0,70.828,70.887,70.828,70.887,900.0
2015-03-02 14:25:00,72.1,72.14,72.09,72.1,1800.0,70.8575,70.8968,70.8477,70.8575,1800.0
2015-03-02 14:30:00,72.09,72.1,72.03,72.08,2400.0,70.8477,70.8575,70.7887,70.8379,2400.0
2015-03-02 14:35:00,72.1,72.12,72.02,72.1,15300.0,70.8575,70.8772,70.7789,70.8575,15300.0
2015-03-02 14:40:00,72.11,72.15,72.08,72.15,2400.0,70.8673,70.9067,70.8379,70.9067,2400.0
2015-03-02 14:45:00,72.17,72.22,72.17,72.22,4500.0,70.9263,70.9754,70.9263,70.9754,4500.0
2015-03-02 14:50:00,72.17,72.19,72.14,72.16,3900.0,70.9263,70.946,70.8968,70.9165,3900.0
2015-03-02 14:55:00,72.21,72.27,72.21,72.27,1200.0,70.9656,71.0246,70.9656,71.0246,1200.0
2015-03-02 15:00:00,72.29,72.3,72.28,72.3,4500.0,71.0442,71.0541,71.0344,71.0541,4500.0
2015-03-02 15:05:00,72.31,72.39,72.3,72.39,8400.0,71.0639,71.1425,71.0541,71.1425,8400.0
2015-03-02 15:10:00,72.42,72.5,72.42,72.49,10500.0,71.172,71.2506,71.172,71.2408,10500.0
2015-03-02 15:15:00,72.5,72.53,72.45,72.52,12900.0,71.2506,71.2801,71.2015,71.2703,12900.0
2015-03-02 15:20:00,72.47,72.51,72.46,72.51,1200.0,71.2211,71.2604,71.2113,71.2604,1200.0
2015-03-02 15:25:00,72.52,72.52,72.47,72.48,5700.0,71.2703,71.2703,71.2211,71.231,5700.0
2015-03-02 15:30:00,72.52,72.54,72.44,72.45,38400.0,71.2703,71.2899,71.1917,71.2015,38400.0
2015-03-02 15:35:00,72.47,72.54,72.47,72.52,6900.0,71.2211,71.2899,71.2211,71.2703,6900.0
2015-03-02 15:40:00,72.5,72.57,72.5,72.57,5400.0,71.2506,71.3194,71.2506,71.3194,5400.0
2015-03-02 15:45:00,72.55,72.57,72.45,72.48,54600.0,71.2998,71.3194,71.2015,71.231,54600.0
2015-03-02 15:50:00,72.49,72.6,72.47,72.59,19500.0,71.2408,71.3489,71.2211,71.3391,19500.0
2015-03-02 15:55:00,72.59,72.66,72.48,72.48,110100.0,71.3391,71.4079,71.231,71.231,110100.0
2015-03-03 09:30:00,72.67,72.83,72.17,72.17,42600.0,71.4177,71.5749,70.9263,70.9263,42600.0
2015-03-03 09:35:00,72.22,72.54,72.22,72.4,8100.0,70.9754,71.2899,70.9754,71.1523,8100.0
2015-03-03 09:40:00,72.38,72.38,71.93,71.96,30900.0,71.1327,71.1327,70.6904,70.7199,30900.0
2015-03-03 09:45:00,71.94,72.0,71.77,71.87,42600.0,70.7003,70.7592,70.5332,70.6315,42600.0
2015-03-03 09:50:00,71.8,71.8,71.3,71.3,52200.0,70.5627,70.5627,70.0713,70.0713,52200.0
2015-03-03 09:55:00,71.41,71.42,71.31,71.34,48000.0,70.1794,70.1892,70.0811,70.1106,48000.0
2015-03-03 10:00:00,71.35,71.82,71.32,71.82,24000.0,70.1204,70.5823,70.091,70.5823,24000.0
2015-03-03 10:05:00,71.88,71.95,71.71,71.71,55500.0,70.6413,70.7101,70.4742,70.4742,55500.0
2015-03-03 10:10:00,71.67,71.78,71.67,71.72,20100.0,70.4349,70.543,70.4349,70.4841,20100.0
2015-03-03 10:15:00,71.72,71.72,71.66,71.67,11100.0,70.4841,70.4841,70.4251,70.4349,11100.0
2015-03-03 10:20:00,71.67,71.67,71.63,71.65,41100.0,70.4349,70.4349,70.3956,70.4153,41100.0
2015-03-03 10:25:00,71.63,71.63,71.56,71.63,13800.0,70.3956,70.3956,70.3268,70.3956,13800.0
2015-03-03 10:30:00,71.64,71.68,71.61,71.68,5700.0,70.4054,70.4448,70.376,70.4448,5700.0
2015-03-03 10:35:00,71.67,71.71,71.57,71.71,10500.0,70.4349,70.4742,70.3366,70.4742,10500.0
2015-03-03 10:40:00,71.68,71.74,71.64,71.73,1800.0,70.4448,70.5037,70.4054,70.4939,1800.0
2015-03-03 10:45:00,71.9,72.03,71.8,72.03,25500.0,70.661,70.7887,70.5627,70.7887,25500.0
2015-03-03 10:50:00,72.01,72.03,71.86,71.94,25800.0,70.7691,70.7887,70.6216,70.7003,25800.0
2015-03-03 10:55:00,71.9,72.02,71.9,72.02,19200.0,70.661,70.7789,70.661,70.7789,19200.0
2015-03-03 11:00:00,71.97,72.05,71.97,72.05,19200.0,70.7298,70.8084,70.7298,70.8084,19200.0
2015-03-03 11:05:00,72.09,72.15,72.05,72.14,3600.0,70.8477,70.9067,70.8084,70.8968,3600.0
2015-03-03 11:10:00,72.1,72.1,71.97,71.97,19800.0,70.8575,70.8575,70.7298,70.7298,19800.0
2015-03-03 11:15:00,72.0,72.14,72.0,72.14,5100.0,70.7592,70.8968,70.7592,70.8968,5100.0
2015-03-03 11:20:00,72.11,72.14,72.02,72.04,7500.0,70.8673,70.8968,70.7789,70.7985,7500.0
2015-03-03 11:25:00,72.0,72.0,71.86,71.86,7800.0,70.7592,70.7592,70.6216,70.6216,7800.0
2015-03-03 11:30:00,71.85,71.85,71.61,71.61,13800.0,70.6118,70.6118,70.376,70.376,13800.0
2015-03-03 11:35:00,71.56,71.65,71.52,71.65,17100.0,70.3268,70.4153,70.2875,70.4153,17100.0
2015-03-03 11:40:00,71.74,71.81,71.72,71.78,48600.0,70.5037,70.5725,70.4841,70.543,48600.0
2015-03-03 11:45:00,71.77,71.8,71.77,71.8,13500.0,70.5332,70.5627,70.5332,70.5627,13500.0
2015-03-03 11:50:00,71.86,72.16,71.86,72.14,48900.0,70.6216,70.9165,70.6216,70.8968,48900.0
2015-03-03 11:55:00,72.15,72.17,72.03,72.03,6600.0,70.9067,70.9263,70.7887,70.7887,6600.0
2015-03-03 12:00:00,71.94,72.0,71.9,71.92,5700.0,70.7003,70.7592,70.661,70.6806,5700.0
2015-03-03 12:05:00,71.93,72.08,71.89,72.05,9300.0,70.6904,70.8379,70.6511,70.8084,9300.0
2015-03-03 12:10:00,72.05,72.11,71.98,72.08,38400.0,70.8084,70.8673,70.7396,70.8379,38400.0
2015-03-03 12:15:00,72.06,72.06,71.98,72.03,4800.0,70.8182,70.8182,70.7396,70.7887,4800.0
2015-03-03 12:20:00,72.01,72.06,72.01,72.06,1200.0,70.7691,70.8182,70.7691,70.8182,1200.0
2015-03-03 12:25:00,72.01,72.1,71.94,72.1,8100.0,70.7691,70.8575,70.7003,70.8575,8100.0
2015-03-03 12:30:00,72.12,72.12,72.09,72.09,900.0,70.8772,70.8772,70.8477,70.8477,900.0
2015-03-03 12:35:00,72.05,72.07,72.01,72.02,13200.0,70.8084,70.828,70.7691,70.7789,13200.0
2015-03-03 12:40:00,71.99,72.12,71.99,72.12,2700.0,70.7494,70.8772,70.7494,70.8772,2700.0
2015-03-03 12:45:00,72.06,72.06,72.01,72.01,1500.0,70.8182,70.8182,70.7691,70.7691,1500.0
2015-03-03 12:50:00,72.01,72.08,72.01,72.06,1800.0,70.7691,70.8379,70.7691,70.8182,1800.0
2015-03-03 12:55:00,72.04,72.09,72.02,72.09,2700.0,70.7985,70.8477,70.7789,70.8477,2700.0
2015-03-03 13:00:00,72.13,72.26,72.13,72.23,8100.0,70.887,71.0148,70.887,70.9853,8100.0
2015-03-03 13:05:00,72.24,72.33,72.23,72.28,5100.0,70.9951,71.0835,70.9853,71.0344,5100.0
2015-03-03 13:10:00,72.27,72.31,72.14,72.14,3900.0,71.0246,71.0639,70.8968,70.8968,3900.0
2015-03-03 13:15:00,72.16,72.22,72.11,72.17,7800.0,70.9165,70.9754,70.8673,70.9263,7800.0
2015-03-03 13:20:00,72.14,72.15,71.81,71.81,62700.0,70.8968,70.9067,70.5725,70.5725,62700.0
2015-03-03 13:25:00,71.81,71.97,71.8,71.94,16800.0,70.5725,70.7298,70.5627,70.7003,16800.0
2015-03-03 13:30:00,71.98,72.1,71.98,72.1,3300.0,70.7396,70.8575,70.7396,70.8575,3300.0
2015-03-03 13:35:00,72.1,72.18,72.09,72.17,8700.0,70.8575,70.9361,70.8477,70.9263,8700.0
2015-03-03 13:40:00,72.16,72.16,72.06,72.07,18600.0,70.9165,70.9165,70.8182,70.828,18600.0
2015-03-03 13:45:00,72.11,72.21,72.08,72.14,48300.0,70.8673,70.9656,70.8379,70.8968,48300.0
2015-03-03 13:50:00,72.14,72.2,72.12,72.16,15000.0,70.8968,70.9558,70.8772,70.9165,15000.0
2015-03-03 13:55:00,72.16,72.2,72.12,72.17,39600.0,70.9165,70.9558,70.8772,70.9263,39600.0
2015-03-03 14:00:00,72.11,72.25,72.11,72.15,57900.0,70.8673,71.0049,70.8673,70.9067,57900.0
2015-03-03 14:05:00,72.15,72.33,72.11,72.31,37500.0,70.9067,71.0835,70.8673,71.0639,37500.0
2015-03-03 14:10:00,72.33,72.47,72.29,72.33,44700.0,71.0835,71.2211,71.0442,71.0835,44700.0
2015-03-03 14:15:00,72.31,72.37,72.18,72.26,22500.0,71.0639,71.1229,70.9361,71.0148,22500.0
2015-03-03 14:20:00,72.28,72.39,72.28,72.34,4800.0,71.0344,71.1425,71.0344,71.0934,4800.0
2015-03-03 14:25:00,72.35,72.44,72.27,72.44,4500.0,71.1032,71.1917,71.0246,71.1917,4500.0
2015-03-03 14:30:00,72.47,72.5,72.39,72.39,12300.0,71.2211,71.2506,71.1425,71.1425,12300.0
2015-03-03 14:35:00,72.38,72.42,72.3,72.33,17700.0,71.1327,71.172,71.0541,71.0835,17700.0
2015-03-03 14:40:00,72.33,72.4,72.28,72.29,12600.0,71.0835,71.1523,71.0344,71.0442,12600.0
2015-03-03 14:45:00,72.32,72.37,72.22,72.37,15000.0,71.0737,71.1229,70.9754,71.1229,15000.0
2015-03-03 14:50:00,72.39,72.42,72.37,72.42,24000.0,71.1425,71.172,71.1229,71.172,24000.0
2015-03-03 14:55:00,72.44,72.45,72.38,72.38,35400.0,71.1917,71.2015,71.1327,71.1327,35400.0
2015-03-03 15:00:00,72.4,72.48,72.37,72.48,29700.0,71.1523,71.231,71.1229,71.231,29700.0
2015-03-03 15:05:00,72.48,72.5,72.41,72.47,17700.0,71.231,71.2506,71.1622,71.2211,17700.0
2015-03-03 15:10:00,72.42,72.48,72.42,72.42,12000.0,71.172,71.231,71.172,71.172,12000.0
2015-03-03 15:15:00,72.45,72.47,72.42,72.45,6000.0,71.2015,71.2211,71.172,71.2015,6000.0
2015-03-03 15:20:00,72.45,72.55,72.45,72.55,10500.0,71.2015,71.2998,71.2015,71.2998,10500.0
2015-03-03 15:25:00,72.58,72.64,72.57,72.62,25800.0,71.3292,71.3882,71.3194,71.3686,25800.0
2015-03-03 15:30:00,72.63,72.64,72.62,72.62,33300.0,71.3784,71.3882,71.3686,71.3686,33300.0
2015-03-03 15:35:00,72.62,72.62,72.47,72.48,41700.0,71.3686,71.3686,71.2211,71.231,41700.0
2015-03-03 15:40:00,72.53,72.62,72.45,72.61,84600.0,71.2801,71.3686,71.2015,71.3587,84600.0
2015-03-03 15:45:00,72.57,72.65,72.51,72.58,48000.0,71.3194,71.398,71.2604,71.3292,48000.0
2015-03-03 15:50:00,72.62,72.7,72.55,72.59,23700.0,71.3686,71.4472,71.2998,71.3391,23700.0
2015-03-03 15:55:00,72.6,72.67,72.59,72.59,142500.0,71.3489,71.4177,71.3391,71.3391,142500.0
2015-03-04 09:30:00,72.49,72.5,72.0,72.15,40500.0,71.2408,71.2506,70.7592,70.9067,40500.0
2015-03-04 09:35:00,72.02,72.11,71.71,71.93,35100.0,70.7789,70.8673,70.4742,70.6904,35100.0
2015-03-04 09:40:00,71.95,72.17,71.85,72.09,18300.0,70.7101,70.9263,70.6118,70.8477,18300.0
2015-03-04 09:45:00,72.08,72.13,71.98,72.13,27900.0,70.8379,70.887,70.7396,70.887,27900.0
2015-03-04 09:50:00,72.19,72.38,71.99,72.38,36900.0,70.946,71.1327,70.7494,71.1327,36900.0
2015-03-04 09:55:00,72.38,72.57,72.35,72.53,72000.0,71.1327,71.3194,71.1032,71.2801,72000.0
2015-03-04 10:00:00,72.52,72.72,72.44,72.45,21000.0,71.2703,71.4668,71.1917,71.2015,21000.0
2015-03-04 10:05:00,72.54,72.62,72.41,72.42,16200.0,71.2899,71.3686,71.1622,71.172,16200.0
2015-03-04 10:10:00,72.31,72.32,72.16,72.16,10800.0,71.0639,71.0737,70.9165,70.9165,10800.0
2015-03-04 10:15:00,72.17,72.41,72.15,72.41,11700.0,70.9263,71.1622,70.9067,71.1622,11700.0
2015-03-04 10:20:00,72.33,72.33,72.27,72.3,3300.0,71.0835,71.0835,71.0246,71.0541,3300.0
2015-03-04 10:25:00,72.32,72.37,72.3,72.37,8400.0,71.0737,71.1229,71.0541,71.1229,8400.0
2015-03-04 10:30:00,72.36,72.55,72.34,72.5,5100.0,71.113,71.2998,71.0934,71.2506,5100.0
2015-03-04 10:35:00,72.55,72.66,72.53,72.64,7200.0,71.2998,71.4079,71.2801,71.3882,7200.0
2015-03-04 10:40:00,72.64,72.78,72.59,72.72,9000.0,71.3882,71.5258,71.3391,71.4668,9000.0
2015-03-04 10:45:00,72.85,73.0,72.85,72.89,14400.0,71.5946,71.742,71.5946,71.6339,14400.0
2015-03-04 10:50:00,72.87,72.91,72.82,72.91,11100.0,71.6142,71.6536,71.5651,71.6536,11100.0
2015-03-04 10:55:00,72.9,73.26,72.9,73.22,24300.0,71.6437,71.9975,71.6437,71.9582,24300.0
2015-03-04 11:00:00,73.26,73.46,73.26,73.4,30000.0,71.9975,72.1941,71.9975,72.1351,30000.0
2015-03-04 11:05:00,73.42,73.62,73.41,73.58,32400.0,72.1548,72.3513,72.1449,72.312,32400.0
2015-03-04 11:10:00,73.63,73.64,73.56,73.62,23400.0,72.3611,72.371,72.2924,72.3513,23400.0
2015-03-04 11:15:00,73.65,73.67,73.58,73.64,29700.0,72.3808,72.4005,72.312,72.371,29700.0
2015-03-04 11:20:00,73.63,73.68,73.63,73.65,3000.0,72.3611,72.4103,72.3611,72.3808,3000.0
2015-03-04 11:25:00,73.66,73.67,73.6,73.64,9600.0,72.3906,72.4005,72.3317,72.371,9600.0
2015-03-04 11:30:00,73.63,73.7,73.56,73.62,15300.0,72.3611,72.4299,72.2924,72.3513,15300.0
2015-03-04 11:35:00,73.63,73.65,73.46,73.52,4500.0,72.3611,72.3808,72.1941,72.253,4500.0
2015-03-04 11:40:00,73.55,73.56,73.48,73.54,8700.0,72.2825,72.2924,72.2137,72.2727,8700.0
2015-03-04 11:45:00,73.53,73.65,73.53,73.57,15600.0,72.2629,72.3808,72.2629,72.3022,15600.0
2015-03-04 11:50:00,73.54,73.54,73.35,73.4,24000.0,72.2727,72.2727,72.086,72.1351,24000.0
2015-03-04 11:55:00,73.4,73.4,73.29,73.39,18300.0,72.1351,72.1351,72.027,72.1253,18300.0
2015-03-04 12:00:00,73.37,73.46,73.32,73.42,30600.0,72.1056,72.1941,72.0565,72.1548,30600.0
2015-03-04 12:05:00,73.5,73.54,73.47,73.54,4800.0,72.2334,72.2727,72.2039,72.2727,4800.0
2015-03-04 12:10:00,73.58,73.8,73.58,73.8,13800.0,72.312,72.5282,72.312,72.5282,13800.0
2015-03-04 12:15:00,73.81,73.88,73.7,73.86,55200.0,72.538,72.6068,72.4299,72.5872,55200.0
2015-03-04 12:20:00,73.87,73.97,73.85,73.97,35700.0,72.597,72.6953,72.5774,72.6953,35700.0
2015-03-04 12:25:00,73.96,73.97,73.94,73.95,12000.0,72.6855,72.6953,72.6658,72.6756,12000.0
2015-03-04 12:30:00,73.92,73.96,73.88,73.94,48600.0,72.6461,72.6855,72.6068,72.6658,48600.0
2015-03-04 12:35:00,73.95,74.02,73.9,74.01,10500.0,72.6756,72.7444,72.6265,72.7346,10500.0
2015-03-04 12:40:00,74.01,74.16,74.01,74.1,12600.0,72.7346,72.882,72.7346,72.823,12600.0
2015-03-04 12:45:00,74.06,74.09,74.01,74.09,16500.0,72.7837,72.8132,72.7346,72.8132,16500.0
2015-03-04 12:50:00,74.07,74.15,74.03,74.13,74700.0,72.7936,72.8722,72.7543,72.8525,74700.0
2015-03-04 12:55:00,74.14,74.16,74.05,74.15,67500.0,72.8624,72.882,72.7739,72.8722,67500.0
2015-03-04 13:00:00,74.15,74.33,74.07,74.29,63000.0,72.8722,73.0491,72.7936,73.0098,63000.0
2015-03-04 13:05:00,74.26,74.33,74.26,74.27,24900.0,72.9803,73.0491,72.9803,72.9901,24900.0
2015-03-04 13:10:00,74.27,74.28,74.18,74.21,12000.0,72.9901,72.9999,72.9017,72.9312,12000.0
2015-03-04 13:15:00,74.27,74.35,74.26,74.35,15900.0,72.9901,73.0687,72.9803,73.0687,15900.0
2015-03-04 13:20:00,74.36,74.48,74.31,74.48,52800.0,73.0786,73.1965,73.0294,73.1965,52800.0
2015-03-04 13:25:00,74.46,74.52,74.44,74.47,29400.0,73.1768,73.2358,73.1572,73.1867,29400.0
2015-03-04 13:30:00,74.5,74.5,74.33,74.33,47700.0,73.2162,73.2162,73.0491,73.0491,47700.0
2015-03-04 13:35:00,74.33,74.48,74.33,74.42,60000.0,73.0491,73.1965,73.0491,73.1375,60000.0
2015-03-04 13:40:00,74.42,74.44,74.36,74.37,36300.0,73.1375,73.1572,73.0786,73.0884,36300.0
2015-03-04 13:45:00,74.37,74.38,74.28,74.28,18600.0,73.0884,73.0982,72.9999,72.9999,18600.0
2015-03-04 13:50:00,74.28,74.36,74.28,74.32,42900.0,72.9999,73.0786,72.9999,73.0393,42900.0
2015-03-04 13:55:00,74.27,74.27,74.06,74.13,51600.0,72.9901,72.9901,72.7837,72.8525,51600.0
2015-03-04 14:00:00,74.09,74.28,74.09,74.28,11400.0,72.8132,72.9999,72.8132,72.9999,11400.0
2015-03-04 14:05:00,74.24,74.27,74.18,74.22,7500.0,72.9606,72.9901,72.9017,72.941,7500.0
2015-03-04 14:10:00,74.19,74.22,74.08,74.08,13800.0,72.9115,72.941,72.8034,72.8034,13800.0
2015-03-04 14:15:00,74.04,74.17,74.02,74.17,48000.0,72.7641,72.8918,72.7444,72.8918,48000.0
2015-03-04 14:20:00,74.14,74.21,74.14,74.19,12900.0,72.8624,72.9312,72.8624,72.9115,12900.0
2015-03-04 14:25:00,74.19,74.19,74.14,74.17,24000.0,72.9115,72.9115,72.8624,72.8918,24000.0
2015-03-04 14:30:00,74.17,74.24,74.15,74.21,13800.0,72.8918,72.9606,72.8722,72.9312,13800.0
2015-03-04 14:35:00,74.21,74.27,74.14,74.15,6600.0,72.9312,72.9901,72.8624,72.8722,6600.0
2015-03-04 14:40:00,74.14,74.26,74.14,74.23,6600.0,72.8624,72.9803,72.8624,72.9508,6600.0
2015-03-04 14:45:00,74.2,74.2,74.13,74.14,6900.0,72.9213,72.9213,72.8525,72.8624,6900.0
2015-03-04 14:50:00,74.13,74.26,74.13,74.2,10200.0,72.8525,72.9803,72.8525,72.9213,10200.0
2015-03-04 14:55:00,74.18,74.23,74.13,74.17,10800.0,72.9017,72.9508,72.8525,72.8918,10800.0
2015-03-04 15:00:00,74.13,74.15,73.92,73.92,16800.0,72.8525,72.8722,72.6461,72.6461,16800.0
2015-03-04 15:05:00,73.9,73.94,73.82,73.94,54900.0,72.6265,72.6658,72.5479,72.6658,54900.0
2015-03-04 15:10:00,73.94,74.01,73.94,74.0,28200.0,72.6658,72.7346,72.6658,72.7248,28200.0
2015-03-04 15:15:00,73.99,74.04,73.99,74.01,40200.0,72.7149,72.7641,72.7149,72.7346,40200.0
2015-03-04 15:20:00,74.0,74.02,73.91,73.94,85500.0,72.7248,72.7444,72.6363,72.6658,85500.0
2015-03-04 15:25:00,73.94,74.02,73.94,74.0,64800.0,72.6658,72.7444,72.6658,72.7248,64800.0
2015-03-04 15:30:00,74.0,74.12,74.0,74.12,51000.0,72.7248,72.8427,72.7248,72.8427,51000.0
2015-03-04 15:35:00,74.12,74.14,74.08,74.09,47100.0,72.8427,72.8624,72.8034,72.8132,47100.0
2015-03-04 15:40:00,74.08,74.17,74.05,74.16,105300.0,72.8034,72.8918,72.7739,72.882,105300.0
2015-03-04 15:45:00,74.17,74.19,74.12,74.16,77400.0,72.8918,72.9115,72.8427,72.882,77400.0
2015-03-04 15:50:00,74.16,74.21,74.13,74.17,79200.0,72.882,72.9312,72.8525,72.8918,79200.0
2015-03-04 15:55:00,74.16,74.18,74.0,74.01,133500.0,72.882,72.9017,72.7248,72.7346,133500.0
2015-03-05 09:30:00,75.26,75.9,75.12,75.8,328800.0,73.9631,74.592,73.8255,74.4938,328800.0
2015-03-05 09:35:00,75.8,75.8,75.49,75.61,80100.0,74.4938,74.4938,74.1891,74.307,80100.0
2015-03-05 09:40:00,75.6,75.76,75.47,75.59,100200.0,74.2972,74.4544,74.1694,74.2874,100200.0
2015-03-05 09:45:00,75.67,75.98,75.59,75.95,149400.0,74.366,74.6706,74.2874,74.6412,149400.0
2015-03-05 09:50:00,76.0,76.39,76.0,76.3,97200.0,74.6903,75.0736,74.6903,74.9851,97200.0
2015-03-05 09:55:00,76.18,76.38,75.92,75.97,118800.0,74.8672,75.0638,74.6117,74.6608,118800.0
2015-03-05 10:00:00,75.97,76.01,75.83,75.96,69300.0,74.6608,74.7001,74.5232,74.651,69300.0
2015-03-05 10:05:00,75.94,76.09,75.92,75.92,47700.0,74.6313,74.7788,74.6117,74.6117,47700.0
2015-03-05 10:10:00,75.98,76.08,75.93,76.06,29100.0,74.6706,74.7689,74.6215,74.7493,29100.0
2015-03-05 10:15:00,76.08,76.21,76.07,76.2,16500.0,74.7689,74.8967,74.7591,74.8869,16500.0
2015-03-05 10:20:00,76.21,76.24,76.15,76.16,56400.0,74.8967,74.9262,74.8377,74.8475,56400.0
2015-03-05 10:25:00,76.16,76.21,76.02,76.09,83400.0,74.8475,74.8967,74.71,74.7788,83400.0
2015-03-05 10:30:00,76.07,76.07,75.72,75.72,24900.0,74.7591,74.7591,74.4151,74.4151,24900.0
2015-03-05 10:35:00,75.72,75.77,75.67,75.74,53700.0,74.4151,74.4643,74.366,74.4348,53700.0
2015-03-05 10:40:00,75.74,75.81,75.72,75.81,12900.0,74.4348,74.5036,74.4151,74.5036,12900.0
2015-03-05 10:45:00,75.84,75.89,75.81,75.87,14700.0,74.5331,74.5822,74.5036,74.5625,14700.0
2015-03-05 10:50:00,75.89,75.93,75.86,75.89,19800.0,74.5822,74.6215,74.5527,74.5822,19800.0
2015-03-05 10:55:00,75.87,75.88,75.67,75.73,42000.0,74.5625,74.5724,74.366,74.425,42000.0
2015-03-05 11:00:00,75.68,75.75,75.63,75.67,19800.0,74.3758,74.4446,74.3267,74.366,19800.0
2015-03-05 11:05:00,75.67,75.71,75.6,75.66,25800.0,74.366,74.4053,74.2972,74.3562,25800.0
2015-03-05 11:10:00,75.68,75.7,75.59,75.59,29700.0,74.3758,74.3955,74.2874,74.2874,29700.0
2015-03-05 11:15:00,75.6,75.64,75.51,75.56,31800.0,74.2972,74.3365,74.2087,74.2579,31800.0
2015-03-05 11:20:00,75.57,75.72,75.56,75.69,42600.0,74.2677,74.4151,74.2579,74.3856,42600.0
2015-03-05 11:25:00,75.71,75.73,75.62,75.62,28200.0,74.4053,74.425,74.3169,74.3169,28200.0
2015-03-05 11:30:00,75.68,75.69,75.66,75.67,6900.0,74.3758,74.3856,74.3562,74.366,6900.0
2015-03-05 11:35:00,75.7,75.75,75.63,75.66,21600.0,74.3955,74.4446,74.3267,74.3562,21600.0
2015-03-05 11:40:00,75.65,75.79,75.64,75.79,8100.0,74.3463,74.4839,74.3365,74.4839,8100.0
2015-03-05 11:45:00,75.82,75.85,75.78,75.82,5400.0,74.5134,74.5429,74.4741,74.5134,5400.0
2015-03-05 11:50:00,75.84,75.85,75.78,75.78,23100.0,74.5331,74.5429,74.4741,74.4741,23100.0
2015-03-05 11:55:00,75.75,75.77,75.72,75.72,4800.0,74.4446,74.4643,74.4151,74.4151,4800.0
2015-03-05 12:00:00,75.74,75.78,75.73,75.75,10500.0,74.4348,74.4741,74.425,74.4446,10500.0
2015-03-05 12:05:00,75.74,75.76,75.7,75.73,8100.0,74.4348,74.4544,74.3955,74.425,8100.0
2015-03-05 12:10:00,75.75,75.78,75.66,75.67,10800.0,74.4446,74.4741,74.3562,74.366,10800.0
2015-03-05 12:15:00,75.6,75.7,75.6,75.65,9000.0,74.2972,74.3955,74.2972,74.3463,9000.0
2015-03-05 12:20:00,75.63,75.63,75.5,75.57,15000.0,74.3267,74.3267,74.1989,74.2677,15000.0
2015-03-05 12:25:00,75.6,75.68,75.6,75.65,6300.0,74.2972,74.3758,74.2972,74.3463,6300.0
2015-03-05 12:30:00,75.63,75.63,75.61,75.63,2400.0,74.3267,74.3267,74.307,74.3267,2400.0
2015-03-05 12:35:00,75.63,75.63,75.51,75.53,7200.0,74.3267,74.3267,74.2087,74.2284,7200.0
2015-03-05 12:40:00,75.52,75.53,75.38,75.38,11400.0,74.2186,74.2284,74.081,74.081,11400.0
2015-03-05 12:45:00,75.42,75.42,75.32,75.37,11400.0,74.1203,74.1203,74.022,74.0712,11400.0
2015-03-05 12:50:00,75.32,75.32,75.26,75.29,4500.0,74.022,74.022,73.9631,73.9925,4500.0
2015-03-05 12:55:00,75.21,75.23,75.01,75.01,35400.0,73.9139,73.9336,73.7174,73.7174,35400.0
2015-03-05 13:00:00,75.01,75.13,75.0,75.1,12000.0,73.7174,73.8353,73.7075,73.8058,12000.0
2015-03-05 13:05:00,75.09,75.11,75.05,75.06,8400.0,73.796,73.8156,73.7567,73.7665,8400.0
2015-03-05 13:10:00,75.08,75.12,75.06,75.06,3300.0,73.7862,73.8255,73.7665,73.7665,3300.0
2015-03-05 13:15:00,75.17,75.2,75.15,75.17,6900.0,73.8746,73.9041,73.855,73.8746,6900.0
2015-03-05 13:20:00,75.12,75.19,75.12,75.16,10800.0,73.8255,73.8943,73.8255,73.8648,10800.0
2015-03-05 13:25:00,75.25,75.3,75.23,75.26,6300.0,73.9532,74.0024,73.9336,73.9631,6300.0
2015-03-05 13:30:00,75.26,75.32,75.24,75.27,17700.0,73.9631,74.022,73.9434,73.9729,17700.0
2015-03-05 13:35:00,75.28,75.4,75.25,75.4,34800.0,73.9827,74.1006,73.9532,74.1006,34800.0
2015-03-05 13:40:00,75.34,75.46,75.31,75.46,16200.0,74.0417,74.1596,74.0122,74.1596,16200.0
2015-03-05 13:45:00,75.45,75.56,75.45,75.51,13500.0,74.1498,74.2579,74.1498,74.2087,13500.0
2015-03-05 13:50:00,75.52,75.72,75.5,75.72,47100.0,74.2186,74.4151,74.1989,74.4151,47100.0
2015-03-05 13:55:00,75.72,75.75,75.69,75.72,35100.0,74.4151,74.4446,74.3856,74.4151,35100.0
2015-03-05 14:00:00,75.69,75.74,75.68,75.68,8100.0,74.3856,74.4348,74.3758,74.3758,8100.0
2015-03-05 14:05:00,75.68,75.75,75.68,75.72,24900.0,74.3758,74.4446,74.3758,74.4151,24900.0
2015-03-05 14:10:00,75.7,75.8,75.7,75.76,9000.0,74.3955,74.4938,74.3955,74.4544,9000.0
2015-03-05 14:15:00,75.75,75.8,75.72,75.8,3900.0,74.4446,74.4938,74.4151,74.4938,3900.0
2015-03-05 14:20:00,75.8,75.91,75.8,75.84,25500.0,74.4938,74.6019,74.4938,74.5331,25500.0
2015-03-05 14:25:00,75.84,75.84,75.73,75.73,17700.0,74.5331,74.5331,74.425,74.425,17700.0
2015-03-05 14:30:00,75.75,75.77,75.73,75.73,6000.0,74.4446,74.4643,74.425,74.425,6000.0
2015-03-05 14:35:00,75.67,75.68,75.55,75.57,9900.0,74.366,74.3758,74.2481,74.2677,9900.0
2015-03-05 14:40:00,75.64,75.69,75.64,75.64,6600.0,74.3365,74.3856,74.3365,74.3365,6600.0
2015-03-05 14:45:00,75.66,75.75,75.64,75.73,16800.0,74.3562,74.4446,74.3365,74.425,16800.0
2015-03-05 14:50:00,75.74,75.88,75.72,75.86,18300.0,74.4348,74.5724,74.4151,74.5527,18300.0
2015-03-05 14:55:00,75.82,75.87,75.78,75.81,3300.0,74.5134,74.5625,74.4741,74.5036,3300.0
2015-03-05 15:00:00,75.81,75.84,75.68,75.68,15600.0,74.5036,74.5331,74.3758,74.3758,15600.0
2015-03-05 15:05:00,75.68,75.7,75.61,75.61,18300.0,74.3758,74.3955,74.307,74.307,18300.0
2015-03-05 15:10:00,75.59,75.67,75.59,75.64,15300.0,74.2874,74.366,74.2874,74.3365,15300.0
2015-03-05 15:15:00,75.63,75.65,75.58,75.58,7500.0,74.3267,74.3463,74.2775,74.2775,7500.0
2015-03-05 15:20:00,75.62,75.63,75.56,75.63,12000.0,74.3169,74.3267,74.2579,74.3267,12000.0
2015-03-05 15:25:00,75.64,75.7,75.62,75.7,21900.0,74.3365,74.3955,74.3169,74.3955,21900.0
2015-03-05 15:30:00,75.68,75.7,75.56,75.56,29700.0,74.3758,74.3955,74.2579,74.2579,29700.0
2015-03-05 15:35:00,75.61,75.72,75.61,75.7,24600.0,74.307,74.4151,74.307,74.3955,24600.0
2015-03-05 15:40:00,75.72,75.74,75.62,75.66,13500.0,74.4151,74.4348,74.3169,74.3562,13500.0
2015-03-05 15:45:00,75.66,75.71,75.66,75.69,19200.0,74.3562,74.4053,74.3562,74.3856,19200.0
2015-03-05 15:50:00,75.71,75.85,75.7,75.81,22800.0,74.4053,74.5429,74.3955,74.5036,22800.0
2015-03-05 15:55:00,75.84,75.88,75.81,75.85,45900.0,74.5331,74.5724,74.5036,74.5429,45900.0
2015-03-06 09:30:00,75.83,75.83,75.2,75.48,106200.0,74.5232,74.5232,73.9041,74.1793,106200.0
2015-03-06 09:35:00,75.32,75.32,75.03,75.23,51600.0,74.022,74.022,73.737,73.9336,51600.0
2015-03-06 09:40:00,75.17,75.52,75.17,75.25,77700.0,73.8746,74.2186,73.8746,73.9532,77700.0
2015-03-06 09:45:00,75.33,75.33,74.92,74.96,60600.0,74.0319,74.0319,73.6289,73.6682,60600.0
2015-03-06 09:50:00,74.94,74.96,74.59,74.95,20100.0,73.6486,73.6682,73.3046,73.6584,20100.0
2015-03-06 09:55:00,74.89,75.04,74.76,74.84,33600.0,73.5994,73.7468,73.4717,73.5503,33600.0
2015-03-06 10:00:00,74.83,74.96,74.71,74.81,26700.0,73.5405,73.6682,73.4225,73.5208,26700.0
2015-03-06 10:05:00,74.89,74.99,74.78,74.99,10800.0,73.5994,73.6977,73.4913,73.6977,10800.0
2015-03-06 10:10:00,75.07,75.15,75.01,75.06,15900.0,73.7763,73.855,73.7174,73.7665,15900.0
2015-03-06 10:15:00,75.04,75.11,75.01,75.03,6000.0,73.7468,73.8156,73.7174,73.737,6000.0
2015-03-06 10:20:00,75.1,75.25,75.1,75.13,50400.0,73.8058,73.9532,73.8058,73.8353,50400.0
2015-03-06 10:25:00,75.22,75.37,75.13,75.36,25500.0,73.9237,74.0712,73.8353,74.0613,25500.0
2015-03-06 10:30:00,75.29,75.37,75.29,75.37,27900.0,73.9925,74.0712,73.9925,74.0712,27900.0
2015-03-06 10:35:00,75.37,75.5,75.35,75.35,50700.0,74.0712,74.1989,74.0515,74.0515,50700.0
2015-03-06 10:40:00,75.4,75.43,75.37,75.43,1500.0,74.1006,74.1301,74.0712,74.1301,1500.0
2015-03-06 10:45:00,75.48,75.5,75.35,75.35,9600.0,74.1793,74.1989,74.0515,74.0515,9600.0
2015-03-06 10:50:00,75.31,75.33,75.2,75.24,12000.0,74.0122,74.0319,73.9041,73.9434,12000.0
2015-03-06 10:55:00,75.2,75.25,75.15,75.19,9900.0,73.9041,73.9532,73.855,73.8943,9900.0
2015-03-06 11:00:00,75.19,75.19,74.96,74.99,27300.0,73.8943,73.8943,73.6682,73.6977,27300.0
2015-03-06 11:05:00,74.95,74.95,74.7,74.75,16200.0,73.6584,73.6584,73.4127,73.4618,16200.0
2015-03-06 11:10:00,74.69,74.72,74.58,74.72,10800.0,73.4029,73.4324,73.2948,73.4324,10800.0
2015-03-06 11:15:00,74.68,74.78,74.58,74.64,88800.0,73.3931,73.4913,73.2948,73.3537,88800.0
2015-03-06 11:20:00,74.71,74.75,74.6,74.61,70500.0,73.4225,73.4618,73.3144,73.3243,70500.0
2015-03-06 11:25:00,74.67,74.73,74.6,74.62,50100.0,73.3832,73.4422,73.3144,73.3341,50100.0
2015-03-06 11:30:00,74.52,74.52,74.31,74.41,43200.0,73.2358,73.2358,73.0294,73.1277,43200.0
2015-03-06 11:35:00,74.37,74.4,74.34,74.37,9000.0,73.0884,73.1179,73.0589,73.0884,9000.0
2015-03-06 11:40:00,74.38,74.45,74.24,74.25,105000.0,73.0982,73.167,72.9606,72.9705,105000.0
2015-03-06 11:45:00,74.25,74.3,74.18,74.19,49500.0,72.9705,73.0196,72.9017,72.9115,49500.0
2015-03-06 11:50:00,74.18,74.51,74.13,74.42,63900.0,72.9017,73.226,72.8525,73.1375,63900.0
2015-03-06 11:55:00,74.51,74.53,74.41,74.49,5100.0,73.226,73.2456,73.1277,73.2063,5100.0
2015-03-06 12:00:00,74.53,74.68,74.53,74.57,92100.0,73.2456,73.3931,73.2456,73.2849,92100.0
2015-03-06 12:05:00,74.68,74.71,74.57,74.71,21000.0,73.3931,73.4225,73.2849,73.4225,21000.0
2015-03-06 12:10:00,74.72,74.78,74.72,74.73,17100.0,73.4324,73.4913,73.4324,73.4422,17100.0
2015-03-06 12:15:00,74.79,74.8,74.67,74.7,16800.0,73.5012,73.511,73.3832,73.4127,16800.0
2015-03-06 12:20:00,74.62,74.64,74.48,74.48,7200.0,73.3341,73.3537,73.1965,73.1965,7200.0
2015-03-06 12:25:00,74.55,74.59,74.47,74.56,42300.0,73.2653,73.3046,73.1867,73.2751,42300.0
2015-03-06 12:30:00,74.55,74.63,74.55,74.63,8400.0,73.2653,73.3439,73.2653,73.3439,8400.0
2015-03-06 12:35:00,74.7,74.76,74.66,74.76,5100.0,73.4127,73.4717,73.3734,73.4717,5100.0
2015-03-06 12:40:00,74.78,74.87,74.74,74.87,38700.0,73.4913,73.5798,73.452,73.5798,38700.0
2015-03-06 12:45:00,74.84,74.91,74.83,74.83,11700.0,73.5503,73.6191,73.5405,73.5405,11700.0
2015-03-06 12:50:00,74.87,74.9,74.75,74.78,17700.0,73.5798,73.6093,73.4618,73.4913,17700.0
2015-03-06 12:55:00,74.78,74.79,74.75,74.78,3600.0,73.4913,73.5012,73.4618,73.4913,3600.0
2015-03-06 13:00:00,74.83,74.88,74.83,74.83,13800.0,73.5405,73.5896,73.5405,73.5405,13800.0
2015-03-06 13:05:00,74.84,74.9,74.8,74.84,7500.0,73.5503,73.6093,73.511,73.5503,7500.0
2015-03-06 13:10:00,74.84,74.99,74.82,74.99,4800.0,73.5503,73.6977,73.5306,73.6977,4800.0
2015-03-06 13:15:00,75.03,75.05,74.91,74.91,13800.0,73.737,73.7567,73.6191,73.6191,13800.0
2015-03-06 13:20:00,74.87,74.91,74.82,74.88,19800.0,73.5798,73.6191,73.5306,73.5896,19800.0
2015-03-06 13:25:00,74.87,74.93,74.8,74.93,6900.0,73.5798,73.6387,73.511,73.6387,6900.0
2015-03-06 13:30:00,74.94,74.94,74.84,74.84,17400.0,73.6486,73.6486,73.5503,73.5503,17400.0
2015-03-06 13:35:00,74.86,74.87,74.78,74.81,18000.0,73.57,73.5798,73.4913,73.5208,18000.0
2015-03-06 13:40:00,74.8,74.86,74.79,74.84,2400.0,73.511,73.57,73.5012,73.5503,2400.0
2015-03-06 13:45:00,74.78,74.85,74.78,74.81,12600.0,73.4913,73.5601,73.4913,73.5208,12600.0
2015-03-06 13:50:00,74.81,74.87,74.8,74.8,12000.0,73.5208,73.5798,73.511,73.511,12000.0
2015-03-06 13:55:00,74.81,74.91,74.8,74.91,6300.0,73.5208,73.6191,73.511,73.6191,6300.0
2015-03-06 14:00:00,74.89,74.95,74.87,74.91,42600.0,73.5994,73.6584,73.5798,73.6191,42600.0
2015-03-06 14:05:00,74.93,74.94,74.8,74.86,23700.0,73.6387,73.6486,73.511,73.57,23700.0
2015-03-06 14:10:00,74.87,74.9,74.83,74.9,9300.0,73.5798,73.6093,73.5405,73.6093,9300.0
2015-03-06 14:15:00,74.9,74.95,74.88,74.95,12300.0,73.6093,73.6584,73.5896,73.6584,12300.0
2015-03-06 14:20:00,74.92,74.92,74.85,74.88,8400.0,73.6289,73.6289,73.5601,73.5896,8400.0
2015-03-06 14:25:00,74.93,74.97,74.9,74.93,9300.0,73.6387,73.6781,73.6093,73.6387,9300.0
2015-03-06 14:30:00,74.91,74.96,74.91,74.94,7800.0,73.6191,73.6682,73.6191,73.6486,7800.0
2015-03-06 14:35:00,74.97,74.97,74.9,74.91,19500.0,73.6781,73.6781,73.6093,73.6191,19500.0
2015-03-06 14:40:00,74.9,74.92,74.85,74.88,33600.0,73.6093,73.6289,73.5601,73.5896,33600.0
2015-03-06 14:45:00,74.9,74.95,74.88,74.88,6600.0,73.6093,73.6584,73.5896,73.5896,6600.0
2015-03-06 14:50:00,74.86,74.91,74.85,74.91,11100.0,73.57,73.6191,73.5601,73.6191,11100.0
2015-03-06 14:55:00,74.92,74.95,74.88,74.88,17100.0,73.6289,73.6584,73.5896,73.5896,17100.0
2015-03-06 15:00:00,74.88,74.96,74.86,74.89,18600.0,73.5896,73.6682,73.57,73.5994,18600.0
2015-03-06 15:05:00,74.89,74.92,74.85,74.9,25200.0,73.5994,73.6289,73.5601,73.6093,25200.0
2015-03-06 15:10:00,74.9,74.91,74.78,74.78,29400.0,73.6093,73.6191,73.4913,73.4913,29400.0
2015-03-06 15:15:00,74.86,74.88,74.78,74.88,28500.0,73.57,73.5896,73.4913,73.5896,28500.0
2015-03-06 15:20:00,74.87,74.96,74.87,74.93,34800.0,73.5798,73.6682,73.5798,73.6387,34800.0
2015-03-06 15:25:00,74.92,74.95,74.85,74.88,14700.0,73.6289,73.6584,73.5601,73.5896,14700.0
2015-03-06 15:30:00,74.89,74.97,74.85,74.97,85800.0,73.5994,73.6781,73.5601,73.6781,85800.0
2015-03-06 15:35:00,74.98,74.99,74.84,74.9,33900.0,73.6879,73.6977,73.5503,73.6093,33900.0
2015-03-06 15:40:00,74.9,74.91,74.68,74.7,89400.0,73.6093,73.6191,73.3931,73.4127,89400.0
2015-03-06 15:45:00,74.68,74.8,74.67,74.76,131700.0,73.3931,73.511,73.3832,73.4717,131700.0
2015-03-06 15:50:00,74.73,74.84,74.73,74.79,69900.0,73.4422,73.5503,73.4422,73.5012,69900.0
2015-03-06 15:55:00,74.83,74.94,74.77,74.92,120000.0,73.5405,73.6486,73.4815,73.6289,120000.0
2015-03-09 09:30:00,75.3,75.32,75.01,75.14,47400.0,74.0024,74.022,73.7174,73.8451,47400.0
2015-03-09 09:35:00,75.04,75.13,74.33,74.48,24000.0,73.7468,73.8353,73.0491,73.1965,24000.0
2015-03-09 09:40:00,74.53,74.58,74.13,74.16,11700.0,73.2456,73.2948,72.8525,72.882,11700.0
2015-03-09 09:45:00,74.13,74.13,73.71,74.01,44400.0,72.8525,72.8525,72.4398,72.7346,44400.0
2015-03-09 09:50:00,74.0,74.44,74.0,74.39,60900.0,72.7248,73.1572,72.7248,73.108,60900.0
2015-03-09 09:55:00,74.41,74.83,74.41,74.71,25200.0,73.1277,73.5405,73.1277,73.4225,25200.0
2015-03-09 10:00:00,74.81,74.83,74.57,74.6,13200.0,73.5208,73.5405,73.2849,73.3144,13200.0
2015-03-09 10:05:00,74.63,74.71,74.55,74.62,12900.0,73.3439,73.4225,73.2653,73.3341,12900.0
2015-03-09 10:10:00,74.63,74.63,74.42,74.43,29100.0,73.3439,73.3439,73.1375,73.1474,29100.0
2015-03-09 10:15:00,74.4,74.4,74.13,74.17,11700.0,73.1179,73.1179,72.8525,72.8918,11700.0
2015-03-09 10:20:00,74.13,74.2,74.01,74.08,6600.0,72.8525,72.9213,72.7346,72.8034,6600.0
2015-03-09 10:25:00,73.89,73.96,73.72,73.79,113700.0,72.6167,72.6855,72.4496,72.5184,113700.0
2015-03-09 10:30:00,73.77,73.88,73.76,73.82,98700.0,72.4987,72.6068,72.4889,72.5479,98700.0
2015-03-09 10:35:00,73.81,73.97,73.78,73.78,24300.0,72.538,72.6953,72.5086,72.5086,24300.0
2015-03-09 10:40:00,73.7,73.83,73.62,73.83,18600.0,72.4299,72.5577,72.3513,72.5577,18600.0
2015-03-09 10:45:00,73.75,73.92,73.75,73.78,8100.0,72.4791,72.6461,72.4791,72.5086,8100.0
2015-03-09 10:50:00,73.86,73.88,73.79,73.87,31200.0,72.5872,72.6068,72.5184,72.597,31200.0
2015-03-09 10:55:00,73.89,73.89,73.72,73.77,8700.0,72.6167,72.6167,72.4496,72.4987,8700.0
2015-03-09 11:00:00,73.84,73.86,73.67,73.67,7500.0,72.5675,72.5872,72.4005,72.4005,7500.0
2015-03-09 11:05:00,73.82,74.15,73.82,74.11,10500.0,72.5479,72.8722,72.5479,72.8329,10500.0
2015-03-09 11:10:00,74.15,74.24,74.13,74.16,10800.0,72.8722,72.9606,72.8525,72.882,10800.0
2015-03-09 11:15:00,74.08,74.27,74.08,74.24,13800.0,72.8034,72.9901,72.8034,72.9606,13800.0
2015-03-09 11:20:00,74.15,74.28,73.98,74.03,8100.0,72.8722,72.9999,72.7051,72.7543,8100.0
2015-03-09 11:25:00,74.08,74.31,74.08,74.24,8100.0,72.8034,73.0294,72.8034,72.9606,8100.0
2015-03-09 11:30:00,74.14,74.22,74.14,74.2,7500.0,72.8624,72.941,72.8624,72.9213,7500.0
2015-03-09 11:35:00,74.21,74.21,74.05,74.13,6300.0,72.9312,72.9312,72.7739,72.8525,6300.0
2015-03-09 11:40:00,74.15,74.21,74.15,74.15,3300.0,72.8722,72.9312,72.8722,72.8722,3300.0
2015-03-09 11:45:00,74.21,74.21,74.05,74.05,3900.0,72.9312,72.9312,72.7739,72.7739,3900.0
2015-03-09 11:50:00,73.99,74.07,73.56,73.61,27300.0,72.7149,72.7936,72.2924,72.3415,27300.0
2015-03-09 11:55:00,73.57,73.84,73.54,73.75,14400.0,72.3022,72.5675,72.2727,72.4791,14400.0
2015-03-09 12:00:00,73.76,73.83,73.71,73.72,13800.0,72.4889,72.5577,72.4398,72.4496,13800.0
2015-03-09 12:05:00,73.73,73.82,73.71,73.78,9000.0,72.4594,72.5479,72.4398,72.5086,9000.0
2015-03-09 12:10:00,73.74,73.81,73.73,73.78,9300.0,72.4693,72.538,72.4594,72.5086,9300.0
2015-03-09 12:15:00,73.74,73.74,73.63,73.72,9900.0,72.4693,72.4693,72.3611,72.4496,9900.0
2015-03-09 12:20:00,73.77,73.95,73.77,73.93,31800.0,72.4987,72.6756,72.4987,72.656,31800.0
2015-03-09 12:25:00,73.98,74.06,73.98,73.99,19500.0,72.7051,72.7837,72.7051,72.7149,19500.0
2015-03-09 12:30:00,74.0,74.06,73.96,74.06,7800.0,72.7248,72.7837,72.6855,72.7837,7800.0
2015-03-09 12:35:00,74.07,74.09,74.03,74.03,5400.0,72.7936,72.8132,72.7543,72.7543,5400.0
2015-03-09 12:40:00,74.0,74.15,74.0,74.12,7500.0,72.7248,72.8722,72.7248,72.8427,7500.0
2015-03-09 12:45:00,74.07,74.09,74.07,74.09,1200.0,72.7936,72.8132,72.7936,72.8132,1200.0
2015-03-09 12:50:00,74.07,74.1,74.05,74.05,9300.0,72.7936,72.823,72.7739,72.7739,9300.0
2015-03-09 12:55:00,74.09,74.12,74.06,74.06,5400.0,72.8132,72.8427,72.7837,72.7837,5400.0
2015-03-09 13:00:00,74.07,74.08,74.01,74.01,9600.0,72.7936,72.8034,72.7346,72.7346,9600.0
2015-03-09 13:05:00,74.03,74.15,74.03,74.15,5700.0,72.7543,72.8722,72.7543,72.8722,5700.0
2015-03-09 13:10:00,74.13,74.14,74.07,74.14,24300.0,72.8525,72.8624,72.7936,72.8624,24300.0
2015-03-09 13:15:00,74.15,74.17,73.98,74.0,34200.0,72.8722,72.8918,72.7051,72.7248,34200.0
2015-03-09 13:20:00,73.95,74.1,73.94,74.09,9000.0,72.6756,72.823,72.6658,72.8132,9000.0
2015-03-09 13:25:00,74.06,74.13,74.06,74.12,18300.0,72.7837,72.8525,72.7837,72.8427,18300.0
2015-03-09 13:30:00,74.21,74.32,74.18,74.29,7200.0,72.9312,73.0393,72.9017,73.0098,7200.0
2015-03-09 13:35:00,74.28,74.34,74.26,74.34,4800.0,72.9999,73.0589,72.9803,73.0589,4800.0
2015-03-09 13:40:00,74.31,74.6,74.31,74.6,4500.0,73.0294,73.3144,73.0294,73.3144,4500.0
2015-03-09 13:45:00,74.58,74.58,74.54,74.54,9300.0,73.2948,73.2948,73.2555,73.2555,9300.0
2015-03-09 13:50:00,74.56,74.59,74.56,74.58,2700.0,73.2751,73.3046,73.2751,73.2948,2700.0
2015-03-09 13:55:00,74.56,74.57,74.37,74.37,5400.0,73.2751,73.2849,73.0884,73.0884,5400.0
2015-03-09 14:00:00,74.39,74.43,74.36,74.43,7200.0,73.108,73.1474,73.0786,73.1474,7200.0
2015-03-09 14:05:00,74.47,74.52,74.42,74.42,1800.0,73.1867,73.2358,73.1375,73.1375,1800.0
2015-03-09 14:10:00,74.36,74.45,74.36,74.4,7200.0,73.0786,73.167,73.0786,73.1179,7200.0
2015-03-09 14:15:00,74.37,74.37,74.22,74.22,21600.0,73.0884,73.0884,72.941,72.941,21600.0
2015-03-09 14:20:00,74.24,74.33,74.21,74.33,6300.0,72.9606,73.0491,72.9312,73.0491,6300.0
2015-03-09 14:25:00,74.32,74.33,74.24,74.31,4800.0,73.0393,73.0491,72.9606,73.0294,4800.0
2015-03-09 14:30:00,74.22,74.25,74.19,74.25,3300.0,72.941,72.9705,72.9115,72.9705,3300.0
2015-03-09 14:35:00,74.27,74.29,74.15,74.16,6600.0,72.9901,73.0098,72.8722,72.882,6600.0
2015-03-09 14:40:00,74.1,74.14,74.03,74.11,8400.0,72.823,72.8624,72.7543,72.8329,8400.0
2015-03-09 14:45:00,74.16,74.28,74.16,74.22,5700.0,72.882,72.9999,72.882,72.941,5700.0
2015-03-09 14:50:00,74.26,74.29,74.24,74.24,2700.0,72.9803,73.0098,72.9606,72.9606,2700.0
2015-03-09 14:55:00,74.23,74.23,74.17,74.18,3300.0,72.9508,72.9508,72.8918,72.9017,3300.0
2015-03-09 15:00:00,74.25,74.25,74.25,74.25,600.0,72.9705,72.9705,72.9705,72.9705,600.0
2015-03-09 15:05:00,74.28,74.35,74.25,74.35,6000.0,72.9999,73.0687,72.9705,73.0687,6000.0
2015-03-09 15:10:00,74.33,74.38,74.3,74.38,5400.0,73.0491,73.0982,73.0196,73.0982,5400.0
2015-03-09 15:15:00,74.42,74.45,74.35,74.39,9600.0,73.1375,73.167,73.0687,73.108,9600.0
2015-03-09 15:20:00,74.37,74.44,74.34,74.41,3000.0,73.0884,73.1572,73.0589,73.1277,3000.0
2015-03-09 15:25:00,74.45,74.58,74.45,74.54,7200.0,73.167,73.2948,73.167,73.2555,7200.0
2015-03-09 15:30:00,74.57,74.7,74.57,74.7,8700.0,73.2849,73.4127,73.2849,73.4127,8700.0
2015-03-09 15:35:00,74.72,74.8,74.67,74.8,16800.0,73.4324,73.511,73.3832,73.511,16800.0
2015-03-09 15:40:00,74.76,74.8,74.69,74.75,9600.0,73.4717,73.511,73.4029,73.4618,9600.0
2015-03-09 15:45:00,74.75,74.85,74.72,74.83,14100.0,73.4618,73.5601,73.4324,73.5405,14100.0
2015-03-09 15:50:00,74.87,74.96,74.83,74.86,20400.0,73.5798,73.6682,73.5405,73.57,20400.0
2015-03-09 15:55:00,74.89,74.91,74.8,74.86,50400.0,73.5994,73.6191,73.511,73.57,50400.0
2015-03-10 09:30:00,73.93,74.02,73.51,73.59,92700.0,72.656,72.7444,72.2432,72.3218,92700.0
2015-03-10 09:35:00,73.62,73.64,73.49,73.51,60900.0,72.3513,72.371,72.2236,72.2432,60900.0
2015-03-10 09:40:00,73.57,73.57,73.38,73.38,21300.0,72.3022,72.3022,72.1155,72.1155,21300.0
2015-03-10 09:45:00,73.38,73.5,73.27,73.47,53100.0,72.1155,72.2334,72.0074,72.2039,53100.0
2015-03-10 09:50:00,73.49,73.81,73.43,73.81,86700.0,72.2236,72.538,72.1646,72.538,86700.0
2015-03-10 09:55:00,73.81,74.08,73.81,74.06,94500.0,72.538,72.8034,72.538,72.7837,94500.0
2015-03-10 10:00:00,73.98,74.36,73.94,74.36,57000.0,72.7051,73.0786,72.6658,73.0786,57000.0
2015-03-10 10:05:00,74.25,74.4,74.23,74.37,7200.0,72.9705,73.1179,72.9508,73.0884,7200.0
2015-03-10 10:10:00,74.41,74.51,74.39,74.46,30300.0,73.1277,73.226,73.108,73.1768,30300.0
2015-03-10 10:15:00,74.39,74.39,74.08,74.08,87900.0,73.108,73.108,72.8034,72.8034,87900.0
2015-03-10 10:20:00,74.07,74.07,73.94,73.98,23700.0,72.7936,72.7936,72.6658,72.7051,23700.0
2015-03-10 10:25:00,73.96,74.23,73.95,74.23,19800.0,72.6855,72.9508,72.6756,72.9508,19800.0
2015-03-10 10:30:00,74.19,74.37,74.18,74.33,15900.0,72.9115,73.0884,72.9017,73.0491,15900.0
2015-03-10 10:35:00,74.33,74.33,73.97,74.06,33900.0,73.0491,73.0491,72.6953,72.7837,33900.0
2015-03-10 10:40:00,74.11,74.33,74.11,74.32,14400.0,72.8329,73.0491,72.8329,73.0393,14400.0
2015-03-10 10:45:00,74.33,74.37,74.28,74.33,10200.0,73.0491,73.0884,72.9999,73.0491,10200.0
2015-03-10 10:50:00,74.33,74.48,74.33,74.42,22500.0,73.0491,73.1965,73.0491,73.1375,22500.0
2015-03-10 10:55:00,74.5,74.56,74.48,74.49,20700.0,73.2162,73.2751,73.1965,73.2063,20700.0
2015-03-10 11:00:00,74.43,74.66,74.43,74.66,29400.0,73.1474,73.3734,73.1474,73.3734,29400.0
2015-03-10 11:05:00,74.66,74.67,74.55,74.62,18000.0,73.3734,73.3832,73.2653,73.3341,18000.0
2015-03-10 11:10:00,74.58,74.67,74.56,74.67,2100.0,73.2948,73.3832,73.2751,73.3832,2100.0
2015-03-10 11:15:00,74.64,74.71,74.64,74.71,8400.0,73.3537,73.4225,73.3537,73.4225,8400.0
2015-03-10 11:20:00,74.72,74.72,74.62,74.62,4800.0,73.4324,73.4324,73.3341,73.3341,4800.0
2015-03-10 11:25:00,74.62,74.72,74.61,74.68,11100.0,73.3341,73.4324,73.3243,73.3931,11100.0
2015-03-10 11:30:00,74.67,74.86,74.67,74.84,5700.0,73.3832,73.57,73.3832,73.5503,5700.0
2015-03-10 11:35:00,74.77,74.79,74.62,74.63,19500.0,73.4815,73.5012,73.3341,73.3439,19500.0
2015-03-10 11:40:00,74.68,74.68,74.63,74.64,2400.0,73.3931,73.3931,73.3439,73.3537,2400.0
2015-03-10 11:45:00,74.67,74.72,74.6,74.6,9300.0,73.3832,73.4324,73.3144,73.3144,9300.0
2015-03-10 11:50:00,74.61,74.71,74.54,74.67,5400.0,73.3243,73.4225,73.2555,73.3832,5400.0
2015-03-10 11:55:00,74.6,74.76,74.58,74.75,18600.0,73.3144,73.4717,73.2948,73.4618,18600.0
2015-03-10 12:00:00,74.62,74.62,74.46,74.49,36000.0,73.3341,73.3341,73.1768,73.2063,36000.0
2015-03-10 12:05:00,74.47,74.63,74.39,74.63,14100.0,73.1867,73.3439,73.108,73.3439,14100.0
2015-03-10 12:10:00,74.65,74.65,74.54,74.56,8100.0,73.3636,73.3636,73.2555,73.2751,8100.0
2015-03-10 12:15:00,74.59,74.6,74.53,74.55,21300.0,73.3046,73.3144,73.2456,73.2653,21300.0
2015-03-10 12:20:00,74.5,74.6,74.5,74.53,5100.0,73.2162,73.3144,73.2162,73.2456,5100.0
2015-03-10 12:25:00,74.53,74.64,74.53,74.6,12300.0,73.2456,73.3537,73.2456,73.3144,12300.0
2015-03-10 12:30:00,74.57,74.7,74.55,74.64,9900.0,73.2849,73.4127,73.2653,73.3537,9900.0
2015-03-10 12:35:00,74.65,75.02,74.65,74.97,17700.0,73.3636,73.7272,73.3636,73.6781,17700.0
2015-03-10 12:40:00,74.97,75.11,74.97,75.1,13200.0,73.6781,73.8156,73.6781,73.8058,13200.0
2015-03-10 12:45:00,75.17,75.2,75.12,75.2,11400.0,73.8746,73.9041,73.8255,73.9041,11400.0
2015-03-10 12:50:00,75.21,75.27,75.17,75.19,19500.0,73.9139,73.9729,73.8746,73.8943,19500.0
2015-03-10 12:55:00,75.2,75.29,75.15,75.26,12600.0,73.9041,73.9925,73.855,73.9631,12600.0
2015-03-10 13:00:00,75.26,75.33,75.26,75.33,5400.0,73.9631,74.0319,73.9631,74.0319,5400.0
2015-03-10 13:05:00,75.33,75.45,75.33,75.43,6000.0,74.0319,74.1498,74.0319,74.1301,6000.0
2015-03-10 13:10:00,75.43,75.5,75.41,75.41,6600.0,74.1301,74.1989,74.1105,74.1105,6600.0
2015-03-10 13:15:00,75.44,75.56,75.43,75.56,20400.0,74.14,74.2579,74.1301,74.2579,20400.0
2015-03-10 13:20:00,75.59,75.67,75.55,75.67,20100.0,74.2874,74.366,74.2481,74.366,20100.0
2015-03-10 13:25:00,75.68,75.69,75.61,75.67,21300.0,74.3758,74.3856,74.307,74.366,21300.0
2015-03-10 13:30:00,75.62,75.65,75.43,75.47,26100.0,74.3169,74.3463,74.1301,74.1694,26100.0
2015-03-10 13:35:00,75.49,75.49,75.34,75.4,21900.0,74.1891,74.1891,74.0417,74.1006,21900.0
2015-03-10 13:40:00,75.49,75.52,75.43,75.52,4500.0,74.1891,74.2186,74.1301,74.2186,4500.0
2015-03-10 13:45:00,75.67,75.77,75.67,75.73,9000.0,74.366,74.4643,74.366,74.425,9000.0
2015-03-10 13:50:00,75.76,75.87,75.74,75.85,42900.0,74.4544,74.5625,74.4348,74.5429,42900.0
2015-03-10 13:55:00,75.82,75.95,75.82,75.95,19800.0,74.5134,74.6412,74.5134,74.6412,19800.0
2015-03-10 14:00:00,75.94,76.07,75.92,76.07,6000.0,74.6313,74.7591,74.6117,74.7591,6000.0
2015-03-10 14:05:00,76.04,76.23,76.04,76.16,51600.0,74.7296,74.9163,74.7296,74.8475,51600.0
2015-03-10 14:10:00,76.2,76.22,75.72,75.74,15900.0,74.8869,74.9065,74.4151,74.4348,15900.0
2015-03-10 14:15:00,75.76,75.84,75.7,75.72,32100.0,74.4544,74.5331,74.3955,74.4151,32100.0
2015-03-10 14:20:00,75.67,75.71,75.47,75.47,16200.0,74.366,74.4053,74.1694,74.1694,16200.0
2015-03-10 14:25:00,75.46,75.61,75.42,75.54,11100.0,74.1596,74.307,74.1203,74.2382,11100.0
2015-03-10 14:30:00,75.48,75.62,75.48,75.61,5700.0,74.1793,74.3169,74.1793,74.307,5700.0
2015-03-10 14:35:00,75.64,75.68,75.64,75.67,5400.0,74.3365,74.3758,74.3365,74.366,5400.0
2015-03-10 14:40:00,75.67,75.67,75.53,75.58,3600.0,74.366,74.366,74.2284,74.2775,3600.0
2015-03-10 14:45:00,75.61,75.67,75.53,75.61,13500.0,74.307,74.366,74.2284,74.307,13500.0
2015-03-10 14:50:00,75.58,75.62,75.51,75.58,28500.0,74.2775,74.3169,74.2087,74.2775,28500.0
2015-03-10 14:55:00,75.56,75.56,75.46,75.47,5400.0,74.2579,74.2579,74.1596,74.1694,5400.0
2015-03-10 15:00:00,75.47,75.63,75.44,75.49,7500.0,74.1694,74.3267,74.14,74.1891,7500.0
2015-03-10 15:05:00,75.52,75.55,75.49,75.5,20700.0,74.2186,74.2481,74.1891,74.1989,20700.0
2015-03-10 15:10:00,75.5,75.5,75.38,75.42,3900.0,74.1989,74.1989,74.081,74.1203,3900.0
2015-03-10 15:15:00,75.39,75.49,75.39,75.43,23400.0,74.0908,74.1891,74.0908,74.1301,23400.0
2015-03-10 15:20:00,75.45,75.46,75.38,75.42,41400.0,74.1498,74.1596,74.081,74.1203,41400.0
2015-03-10 15:25:00,75.38,75.41,75.35,75.37,7200.0,74.081,74.1105,74.0515,74.0712,7200.0
2015-03-10 15:30:00,75.33,75.37,75.22,75.25,5400.0,74.0319,74.0712,73.9237,73.9532,5400.0
2015-03-10 15:35:00,75.29,75.3,75.19,75.25,16800.0,73.9925,74.0024,73.8943,73.9532,16800.0
2015-03-10 15:40:00,75.19,75.28,75.17,75.27,14400.0,73.8943,73.9827,73.8746,73.9729,14400.0
2015-03-10 15:45:00,75.22,75.24,75.16,75.23,19800.0,73.9237,73.9434,73.8648,73.9336,19800.0
2015-03-10 15:50:00,75.11,75.17,75.06,75.14,18600.0,73.8156,73.8746,73.7665,73.8451,18600.0
2015-03-10 15:55:00,75.11,75.15,75.0,75.14,97800.0,73.8156,73.855,73.7075,73.8451,97800.0
2015-03-11 09:30:00,75.38,75.43,75.0,75.02,48300.0,74.081,74.1301,73.7075,73.7272,48300.0
2015-03-11 09:35:00,75.02,75.02,74.33,74.33,48900.0,73.7272,73.7272,73.0491,73.0491,48900.0
2015-03-11 09:40:00,74.32,74.82,74.26,74.79,39900.0,73.0393,73.5306,72.9803,73.5012,39900.0
2015-03-11 09:45:00,74.83,75.27,74.82,75.01,56700.0,73.5405,73.9729,73.5306,73.7174,56700.0
2015-03-11 09:50:00,75.07,75.52,75.07,75.46,27000.0,73.7763,74.2186,73.7763,74.1596,27000.0
2015-03-11 09:55:00,75.58,75.71,75.52,75.61,24600.0,74.2775,74.4053,74.2186,74.307,24600.0
2015-03-11 10:00:00,75.58,75.7,75.55,75.66,28500.0,74.2775,74.3955,74.2481,74.3562,28500.0
2015-03-11 10:05:00,75.64,75.72,75.6,75.72,2700.0,74.3365,74.4151,74.2972,74.4151,2700.0
2015-03-11 10:10:00,75.78,75.78,75.46,75.46,8700.0,74.4741,74.4741,74.1596,74.1596,8700.0
2015-03-11 10:15:00,75.44,75.44,75.16,75.16,9600.0,74.14,74.14,73.8648,73.8648,9600.0
2015-03-11 10:20:00,75.1,75.27,75.1,75.2,17700.0,73.8058,73.9729,73.8058,73.9041,17700.0
2015-03-11 10:25:00,75.16,75.16,75.11,75.15,5400.0,73.8648,73.8648,73.8156,73.855,5400.0
2015-03-11 10:30:00,75.16,75.31,74.77,74.77,10500.0,73.8648,74.0122,73.4815,73.4815,10500.0
2015-03-11 10:35:00,74.66,74.85,74.61,74.75,14100.0,73.3734,73.5601,73.3243,73.4618,14100.0
2015-03-11 10:40:00,74.79,74.79,74.5,74.5,2100.0,73.5012,73.5012,73.2162,73.2162,2100.0
2015-03-11 10:45:00,74.47,74.65,74.43,74.64,8100.0,73.1867,73.3636,73.1474,73.3537,8100.0
2015-03-11 10:50:00,74.68,74.83,74.63,74.83,10800.0,73.3931,73.5405,73.3439,73.5405,10800.0
2015-03-11 10:55:00,74.86,74.9,74.84,74.87,10200.0,73.57,73.6093,73.5503,73.5798,10200.0
2015-03-11 11:00:00,74.77,75.07,74.77,74.99,7500.0,73.4815,73.7763,73.4815,73.6977,7500.0
2015-03-11 11:05:00,74.99,75.02,74.86,74.95,3300.0,73.6977,73.7272,73.57,73.6584,3300.0
2015-03-11 11:10:00,75.01,75.17,75.01,75.17,3300.0,73.7174,73.8746,73.7174,73.8746,3300.0
2015-03-11 11:15:00,75.17,75.4,75.15,75.25,7500.0,73.8746,74.1006,73.855,73.9532,7500.0
2015-03-11 11:20:00,75.29,75.38,75.25,75.38,5400.0,73.9925,74.081,73.9532,74.081,5400.0
2015-03-11 11:25:00,75.38,75.53,75.34,75.53,20400.0,74.081,74.2284,74.0417,74.2284,20400.0
2015-03-11 11:30:00,75.52,75.53,75.44,75.53,6600.0,74.2186,74.2284,74.14,74.2284,6600.0
2015-03-11 11:35:00,75.52,75.52,75.28,75.37,3300.0,74.2186,74.2186,73.9827,74.0712,3300.0
2015-03-11 11:40:00,75.25,75.33,75.21,75.24,8700.0,73.9532,74.0319,73.9139,73.9434,8700.0
2015-03-11 11:45:00,75.34,75.42,75.34,75.4,3300.0,74.0417,74.1203,74.0417,74.1006,3300.0
2015-03-11 11:50:00,75.41,75.49,75.34,75.49,5700.0,74.1105,74.1891,74.0417,74.1891,5700.0
2015-03-11 11:55:00,75.5,75.52,75.39,75.47,14700.0,74.1989,74.2186,74.0908,74.1694,14700.0
2015-03-11 12:00:00,75.51,75.53,75.46,75.46,4800.0,74.2087,74.2284,74.1596,74.1596,4800.0
2015-03-11 12:05:00,75.33,75.33,75.21,75.27,9000.0,74.0319,74.0319,73.9139,73.9729,9000.0
2015-03-11 12:10:00,75.26,75.31,75.26,75.31,3300.0,73.9631,74.0122,73.9631,74.0122,3300.0
2015-03-11 12:15:00,75.31,75.31,75.31,75.31,0.0,74.0122,74.0122,74.0122,74.0122,0.0
2015-03-11 12:20:00,75.5,75.5,75.29,75.29,3300.0,74.1989,74.1989,73.9925,73.9925,3300.0
2015-03-11 12:25:00,75.29,75.31,75.21,75.27,6000.0,73.9925,74.0122,73.9139,73.9729,6000.0
2015-03-11 12:30:00,75.3,75.32,75.22,75.27,7500.0,74.0024,74.022,73.9237,73.9729,7500.0
2015-03-11 12:35:00,75.27,75.31,75.25,75.31,3900.0,73.9729,74.0122,73.9532,74.0122,3900.0
2015-03-11 12:40:00,75.38,75.43,75.3,75.3,19800.0,74.081,74.1301,74.0024,74.0024,19800.0
2015-03-11 12:45:00,75.29,75.4,75.29,75.34,2100.0,73.9925,74.1006,73.9925,74.0417,2100.0
2015-03-11 12:50:00,75.39,75.45,75.35,75.36,3900.0,74.0908,74.1498,74.0515,74.0613,3900.0
2015-03-11 12:55:00,75.32,75.32,75.29,75.3,2700.0,74.022,74.022,73.9925,74.0024,2700.0
2015-03-11 13:00:00,75.31,75.31,75.19,75.19,2700.0,74.0122,74.0122,73.8943,73.8943,2700.0
2015-03-11 13:05:00,75.01,75.02,75.0,75.02,1200.0,73.7174,73.7272,73.7075,73.7272,1200.0
2015-03-11 13:10:00,75.09,75.24,75.09,75.24,3300.0,73.796,73.9434,73.796,73.9434,3300.0
2015-03-11 13:15:00,75.26,75.31,75.26,75.3,6600.0,73.9631,74.0122,73.9631,74.0024,6600.0
2015-03-11 13:20:00,75.23,75.32,75.23,75.32,1200.0,73.9336,74.022,73.9336,74.022,1200.0
2015-03-11 13:25:00,75.26,75.33,75.26,75.33,900.0,73.9631,74.0319,73.9631,74.0319,900.0
2015-03-11 13:30:00,75.34,75.36,75.24,75.24,14700.0,74.0417,74.0613,73.9434,73.9434,14700.0
2015-03-11 13:35:00,75.29,75.38,75.29,75.3,2400.0,73.9925,74.081,73.9925,74.0024,2400.0
2015-03-11 13:40:00,75.39,75.42,75.38,75.42,2100.0,74.0908,74.1203,74.081,74.1203,2100.0
2015-03-11 13:45:00,75.32,75.32,75.13,75.13,7200.0,74.022,74.022,73.8353,73.8353,7200.0
2015-03-11 13:50:00,75.2,75.33,75.2,75.33,5100.0,73.9041,74.0319,73.9041,74.0319,5100.0
2015-03-11 13:55:00,75.32,75.39,75.31,75.38,4200.0,74.022,74.0908,74.0122,74.081,4200.0
2015-03-11 14:00:00,75.26,75.37,75.26,75.28,6300.0,73.9631,74.0712,73.9631,73.9827,6300.0
2015-03-11 14:05:00,75.27,75.31,75.27,75.31,1200.0,73.9729,74.0122,73.9729,74.0122,1200.0
2015-03-11 14:10:00,75.3,75.35,75.3,75.33,3600.0,74.0024,74.0515,74.0024,74.0319,3600.0
2015-03-11 14:15:00,75.36,75.54,75.36,75.51,7800.0,74.0613,74.2382,74.0613,74.2087,7800.0
2015-03-11 14:20:00,75.55,75.55,75.44,75.45,3000.0,74.2481,74.2481,74.14,74.1498,3000.0
2015-03-11 14:25:00,75.51,75.59,75.5,75.53,4200.0,74.2087,74.2874,74.1989,74.2284,4200.0
2015-03-11 14:30:00,75.6,75.67,75.6,75.62,1800.0,74.2972,74.366,74.2972,74.3169,1800.0
2015-03-11 14:35:00,75.63,75.67,75.57,75.65,3600.0,74.3267,74.366,74.2677,74.3463,3600.0
2015-03-11 14:40:00,75.64,75.73,75.64,75.73,5100.0,74.3365,74.425,74.3365,74.425,5100.0
2015-03-11 14:45:00,75.73,75.77,75.73,75.74,1500.0,74.425,74.4643,74.425,74.4348,1500.0
2015-03-11 14:50:00,75.76,75.87,75.75,75.81,6900.0,74.4544,74.5625,74.4446,74.5036,6900.0
2015-03-11 14:55:00,75.73,75.84,75.73,75.84,6000.0,74.425,74.5331,74.425,74.5331,6000.0
2015-03-11 15:00:00,75.84,75.84,75.68,75.74,7500.0,74.5331,74.5331,74.3758,74.4348,7500.0
2015-03-11 15:05:00,75.69,75.74,75.64,75.64,6300.0,74.3856,74.4348,74.3365,74.3365,6300.0
2015-03-11 15:10:00,75.64,75.68,75.55,75.58,13800.0,74.3365,74.3758,74.2481,74.2775,13800.0
2015-03-11 15:15:00,75.64,75.67,75.64,75.65,4500.0,74.3365,74.366,74.3365,74.3463,4500.0
2015-03-11 15:20:00,75.65,75.65,75.56,75.58,7500.0,74.3463,74.3463,74.2579,74.2775,7500.0
2015-03-11 15:25:00,75.57,75.62,75.41,75.41,28500.0,74.2677,74.3169,74.1105,74.1105,28500.0
2015-03-11 15:30:00,75.4,75.43,75.28,75.35,33300.0,74.1006,74.1301,73.9827,74.0515,33300.0
2015-03-11 15:35:00,75.34,75.43,75.27,75.42,8700.0,74.0417,74.1301,73.9729,74.1203,8700.0
2015-03-11 15:40:00,75.47,75.47,75.35,75.4,14100.0,74.1694,74.1694,74.0515,74.1006,14100.0
2015-03-11 15:45:00,75.38,75.38,75.3,75.33,14700.0,74.081,74.081,74.0024,74.0319,14700.0
2015-03-11 15:50:00,75.32,75.43,75.25,75.4,33900.0,74.022,74.1301,73.9532,74.1006,33900.0
2015-03-11 15:55:00,75.4,75.5,75.39,75.5,26700.0,74.1006,74.1989,74.0908,74.1989,26700.0
2015-03-12 09:30:00,75.8,76.0,75.5,75.69,77400.0,74.4938,74.6903,74.1989,74.3856,77400.0
2015-03-12 09:35:00,75.61,75.63,75.17,75.17,13500.0,74.307,74.3267,73.8746,73.8746,13500.0
2015-03-12 09:40:00,75.17,75.22,74.62,74.73,27000.0,73.8746,73.9237,73.3341,73.4422,27000.0
2015-03-12 09:45:00,74.73,75.07,74.73,75.07,30600.0,73.4422,73.7763,73.4422,73.7763,30600.0
2015-03-12 09:50:00,75.13,75.17,74.92,75.05,21300.0,73.8353,73.8746,73.6289,73.7567,21300.0
2015-03-12 09:55:00,75.09,75.16,75.03,75.15,5700.0,73.796,73.8648,73.737,73.855,5700.0
2015-03-12 10:00:00,75.19,75.34,75.07,75.08,28800.0,73.8943,74.0417,73.7763,73.7862,28800.0
2015-03-12 10:05:00,75.05,75.05,74.92,74.94,7500.0,73.7567,73.7567,73.6289,73.6486,7500.0
2015-03-12 10:10:00,74.88,75.18,74.88,75.18,3600.0,73.5896,73.8844,73.5896,73.8844,3600.0
2015-03-12 10:15:00,75.18,75.33,75.08,75.09,7800.0,73.8844,74.0319,73.7862,73.796,7800.0
2015-03-12 10:20:00,75.13,75.16,75.07,75.16,3300.0,73.8353,73.8648,73.7763,73.8648,3300.0
2015-03-12 10:25:00,75.23,75.3,75.23,75.24,3600.0,73.9336,74.0024,73.9336,73.9434,3600.0
2015-03-12 10:30:00,75.24,75.41,75.24,75.32,17100.0,73.9434,74.1105,73.9434,74.022,17100.0
2015-03-12 10:35:00,75.32,75.32,75.19,75.27,1500.0,74.022,74.022,73.8943,73.9729,1500.0
2015-03-12 10:40:00,75.3,75.33,75.11,75.11,4800.0,74.0024,74.0319,73.8156,73.8156,4800.0
2015-03-12 10:45:00,75.04,75.07,74.91,75.07,4500.0,73.7468,73.7763,73.6191,73.7763,4500.0
2015-03-12 10:50:00,75.18,75.18,75.05,75.05,1800.0,73.8844,73.8844,73.7567,73.7567,1800.0
2015-03-12 10:55:00,75.02,75.19,75.02,75.12,4800.0,73.7272,73.8943,73.7272,73.8255,4800.0
2015-03-12 11:00:00,75.08,75.08,74.96,75.0,6000.0,73.7862,73.7862,73.6682,73.7075,6000.0
2015-03-12 11:05:00,75.14,75.14,75.14,75.14,900.0,73.8451,73.8451,73.8451,73.8451,900.0
2015-03-12 11:10:00,75.1,75.27,75.06,75.18,19800.0,73.8058,73.9729,73.7665,73.8844,19800.0
2015-03-12 11:15:00,75.23,75.25,75.12,75.19,3900.0,73.9336,73.9532,73.8255,73.8943,3900.0
2015-03-12 11:20:00,75.22,75.22,75.06,75.16,2700.0,73.9237,73.9237,73.7665,73.8648,2700.0
2015-03-12 11:25:00,75.14,75.18,75.07,75.12,5700.0,73.8451,73.8844,73.7763,73.8255,5700.0
2015-03-12 11:30:00,75.12,75.19,75.09,75.17,5400.0,73.8255,73.8943,73.796,73.8746,5400.0
2015-03-12 11:35:00,75.15,75.22,75.15,75.22,5400.0,73.855,73.9237,73.855,73.9237,5400.0
2015-03-12 11:40:00,75.26,75.3,75.23,75.24,6900.0,73.9631,74.0024,73.9336,73.9434,6900.0
2015-03-12 11:45:00,75.14,75.26,75.14,75.19,6900.0,73.8451,73.9631,73.8451,73.8943,6900.0
2015-03-12 11:50:00,75.21,75.21,75.11,75.11,2100.0,73.9139,73.9139,73.8156,73.8156,2100.0
2015-03-12 11:55:00,75.14,75.14,74.99,75.04,4800.0,73.8451,73.8451,73.6977,73.7468,4800.0
2015-03-12 12:00:00,74.98,75.15,74.98,75.15,2400.0,73.6879,73.855,73.6879,73.855,2400.0
2015-03-12 12:05:00,75.17,75.17,75.0,75.01,5100.0,73.8746,73.8746,73.7075,73.7174,5100.0
2015-03-12 12:10:00,75.0,75.01,74.96,74.96,3600.0,73.7075,73.7174,73.6682,73.6682,3600.0
2015-03-12 12:15:00,74.95,75.09,74.95,75.01,19500.0,73.6584,73.796,73.6584,73.7174,19500.0
2015-03-12 12:20:00,75.1,75.1,75.02,75.08,2400.0,73.8058,73.8058,73.7272,73.7862,2400.0
2015-03-12 12:25:00,75.07,75.07,75.01,75.01,2100.0,73.7763,73.7763,73.7174,73.7174,2100.0
2015-03-12 12:30:00,74.99,75.09,74.94,75.03,10500.0,73.6977,73.796,73.6486,73.737,10500.0
2015-03-12 12:35:00,75.05,75.05,74.99,74.99,12600.0,73.7567,73.7567,73.6977,73.6977,12600.0
2015-03-12 12:40:00,74.97,75.05,74.96,74.97,9300.0,73.6781,73.7567,73.6682,73.6781,9300.0
2015-03-12 12:45:00,74.99,75.04,74.95,75.04,15300.0,73.6977,73.7468,73.6584,73.7468,15300.0
2015-03-12 12:50:00,75.04,75.08,75.03,75.08,4500.0,73.7468,73.7862,73.737,73.7862,4500.0
2015-03-12 12:55:00,75.04,75.1,75.0,75.07,9000.0,73.7468,73.8058,73.7075,73.7763,9000.0
2015-03-12 13:00:00,75.02,75.06,74.96,74.96,11400.0,73.7272,73.7665,73.6682,73.6682,11400.0
2015-03-12 13:05:00,74.98,75.03,74.96,75.03,1500.0,73.6879,73.737,73.6682,73.737,1500.0
2015-03-12 13:10:00,75.01,75.06,75.01,75.06,2100.0,73.7174,73.7665,73.7174,73.7665,2100.0
2015-03-12 13:15:00,75.08,75.27,75.08,75.27,5700.0,73.7862,73.9729,73.7862,73.9729,5700.0
2015-03-12 13:20:00,75.3,75.3,75.2,75.26,3600.0,74.0024,74.0024,73.9041,73.9631,3600.0
2015-03-12 13:25:00,75.28,75.29,75.26,75.26,3300.0,73.9827,73.9925,73.9631,73.9631,3300.0
2015-03-12 13:30:00,75.25,75.25,75.14,75.14,6600.0,73.9532,73.9532,73.8451,73.8451,6600.0
2015-03-12 13:35:00,75.16,75.28,75.16,75.23,9900.0,73.8648,73.9827,73.8648,73.9336,9900.0
2015-03-12 13:40:00,75.23,75.31,75.19,75.31,8100.0,73.9336,74.0122,73.8943,74.0122,8100.0
2015-03-12 13:45:00,75.27,75.31,75.24,75.28,3000.0,73.9729,74.0122,73.9434,73.9827,3000.0
2015-03-12 13:50:00,75.29,75.37,75.27,75.37,10800.0,73.9925,74.0712,73.9729,74.0712,10800.0
2015-03-12 13:55:00,75.36,75.43,75.36,75.37,3900.0,74.0613,74.1301,74.0613,74.0712,3900.0
2015-03-12 14:00:00,75.37,75.41,75.3,75.33,6000.0,74.0712,74.1105,74.0024,74.0319,6000.0
2015-03-12 14:05:00,75.36,75.41,75.32,75.34,3000.0,74.0613,74.1105,74.022,74.0417,3000.0
2015-03-12 14:10:00,75.33,75.35,75.3,75.33,4200.0,74.0319,74.0515,74.0024,74.0319,4200.0
2015-03-12 14:15:00,75.33,75.39,75.33,75.37,29400.0,74.0319,74.0908,74.0319,74.0712,29400.0
2015-03-12 14:20:00,75.39,75.48,75.39,75.48,18600.0,74.0908,74.1793,74.0908,74.1793,18600.0
2015-03-12 14:25:00,75.49,75.52,75.43,75.43,7800.0,74.1891,74.2186,74.1301,74.1301,7800.0
2015-03-12 14:30:00,75.44,75.44,75.34,75.34,9000.0,74.14,74.14,74.0417,74.0417,9000.0
2015-03-12 14:35:00,75.33,75.36,75.28,75.35,28800.0,74.0319,74.0613,73.9827,74.0515,28800.0
2015-03-12 14:40:00,75.33,75.36,75.32,75.34,4200.0,74.0319,74.0613,74.022,74.0417,4200.0
2015-03-12 14:45:00,75.36,75.36,75.29,75.29,4200.0,74.0613,74.0613,73.9925,73.9925,4200.0
2015-03-12 14:50:00,75.36,75.37,75.34,75.34,4500.0,74.0613,74.0712,74.0417,74.0417,4500.0
2015-03-12 14:55:00,75.36,75.46,75.35,75.43,15900.0,74.0613,74.1596,74.0515,74.1301,15900.0
2015-03-12 15:00:00,75.45,75.47,75.42,75.43,15000.0,74.1498,74.1694,74.1203,74.1301,15000.0
2015-03-12 15:05:00,75.44,75.47,75.42,75.47,2100.0,74.14,74.1694,74.1203,74.1694,2100.0
2015-03-12 15:10:00,75.49,75.52,75.45,75.45,14400.0,74.1891,74.2186,74.1498,74.1498,14400.0
2015-03-12 15:15:00,75.43,75.48,75.4,75.42,5700.0,74.1301,74.1793,74.1006,74.1203,5700.0
2015-03-12 15:20:00,75.44,75.5,75.43,75.47,16800.0,74.14,74.1989,74.1301,74.1694,16800.0
2015-03-12 15:25:00,75.48,75.61,75.48,75.56,9000.0,74.1793,74.307,74.1793,74.2579,9000.0
2015-03-12 15:30:00,75.6,75.6,75.52,75.54,18000.0,74.2972,74.2972,74.2186,74.2382,18000.0
2015-03-12 15:35:00,75.5,75.56,75.5,75.56,6600.0,74.1989,74.2579,74.1989,74.2579,6600.0
2015-03-12 15:40:00,75.56,75.57,75.5,75.53,15300.0,74.2579,74.2677,74.1989,74.2284,15300.0
2015-03-12 15:45:00,75.54,75.55,75.48,75.48,15600.0,74.2382,74.2481,74.1793,74.1793,15600.0
2015-03-12 15:50:00,75.51,75.69,75.51,75.56,50400.0,74.2087,74.3856,74.2087,74.2579,50400.0
2015-03-12 15:55:00,75.6,75.63,75.55,75.61,26100.0,74.2972,74.3267,74.2481,74.307,26100.0
2015-03-13 09:30:00,75.66,75.79,75.55,75.68,18900.0,74.3562,74.4839,74.2481,74.3758,18900.0
2015-03-13 09:35:00,75.76,76.18,75.65,76.18,5100.0,74.4544,74.8672,74.3463,74.8672,5100.0
2015-03-13 09:40:00,76.2,76.72,76.2,76.62,59400.0,74.8869,75.3979,74.8869,75.2996,59400.0
2015-03-13 09:45:00,76.63,76.85,76.63,76.71,99000.0,75.3094,75.5257,75.3094,75.3881,99000.0
2015-03-13 09:50:00,76.67,76.72,76.42,76.44,36900.0,75.3488,75.3979,75.1031,75.1227,36900.0
2015-03-13 09:55:00,76.42,76.62,76.4,76.52,19800.0,75.1031,75.2996,75.0834,75.2013,19800.0
2015-03-13 10:00:00,76.54,76.71,76.41,76.41,35100.0,75.221,75.3881,75.0932,75.0932,35100.0
2015-03-13 10:05:00,76.4,76.55,76.36,76.54,5100.0,75.0834,75.2308,75.0441,75.221,5100.0
2015-03-13 10:10:00,76.46,76.53,76.36,76.53,8400.0,75.1424,75.2112,75.0441,75.2112,8400.0
2015-03-13 10:15:00,76.63,76.63,76.55,76.59,14100.0,75.3094,75.3094,75.2308,75.2701,14100.0
2015-03-13 10:20:00,76.64,76.69,76.47,76.49,10800.0,75.3193,75.3684,75.1522,75.1719,10800.0
2015-03-13 10:25:00,76.45,76.51,76.33,76.33,6900.0,75.1325,75.1915,75.0146,75.0146,6900.0
2015-03-13 10:30:00,76.37,76.45,76.35,76.41,9600.0,75.0539,75.1325,75.0343,75.0932,9600.0
2015-03-13 10:35:00,76.43,76.52,76.38,76.52,6300.0,75.1129,75.2013,75.0638,75.2013,6300.0
2015-03-13 10:40:00,76.45,76.51,76.41,76.41,11700.0,75.1325,75.1915,75.0932,75.0932,11700.0
2015-03-13 10:45:00,76.37,76.46,76.37,76.44,9000.0,75.0539,75.1424,75.0539,75.1227,9000.0
2015-03-13 10:50:00,76.41,76.41,76.04,76.05,7800.0,75.0932,75.0932,74.7296,74.7394,7800.0
2015-03-13 10:55:00,76.02,76.1,75.93,75.93,25500.0,74.71,74.7886,74.6215,74.6215,25500.0
2015-03-13 11:00:00,75.77,75.92,75.67,75.88,15600.0,74.4643,74.6117,74.366,74.5724,15600.0
2015-03-13 11:05:00,75.94,75.96,75.88,75.96,15900.0,74.6313,74.651,74.5724,74.651,15900.0
2015-03-13 11:10:00,75.99,76.0,75.9,75.95,13500.0,74.6805,74.6903,74.592,74.6412,13500.0
2015-03-13 11:15:00,75.96,75.98,75.8,75.81,27000.0,74.651,74.6706,74.4938,74.5036,27000.0
2015-03-13 11:20:00,75.73,75.8,75.71,75.77,8400.0,74.425,74.4938,74.4053,74.4643,8400.0
2015-03-13 11:25:00,75.74,75.79,75.64,75.64,76800.0,74.4348,74.4839,74.3365,74.3365,76800.0
2015-03-13 11:30:00,75.67,75.81,75.66,75.67,39300.0,74.366,74.5036,74.3562,74.366,39300.0
2015-03-13 11:35:00,75.72,75.72,75.64,75.69,4800.0,74.4151,74.4151,74.3365,74.3856,4800.0
2015-03-13 11:40:00,75.73,75.82,75.71,75.82,24600.0,74.425,74.5134,74.4053,74.5134,24600.0
2015-03-13 11:45:00,75.76,75.76,75.18,75.22,52500.0,74.4544,74.4544,73.8844,73.9237,52500.0
2015-03-13 11:50:00,75.3,75.44,75.19,75.44,44100.0,74.0024,74.14,73.8943,74.14,44100.0
2015-03-13 11:55:00,75.44,75.6,75.42,75.6,7500.0,74.14,74.2972,74.1203,74.2972,7500.0
2015-03-13 12:00:00,75.55,75.55,75.17,75.3,20100.0,74.2481,74.2481,73.8746,74.0024,20100.0
2015-03-13 12:05:00,75.28,75.28,75.26,75.26,900.0,73.9827,73.9827,73.9631,73.9631,900.0
2015-03-13 12:10:00,75.35,75.45,75.34,75.45,6600.0,74.0515,74.1498,74.0417,74.1498,6600.0
2015-03-13 12:15:00,75.35,75.36,75.27,75.36,48300.0,74.0515,74.0613,73.9729,74.0613,48300.0
2015-03-13 12:20:00,75.36,75.36,75.3,75.35,4800.0,74.0613,74.0613,74.0024,74.0515,4800.0
2015-03-13 12:25:00,75.38,75.6,75.38,75.6,9900.0,74.081,74.2972,74.081,74.2972,9900.0
2015-03-13 12:30:00,75.71,75.8,75.71,75.76,16200.0,74.4053,74.4938,74.4053,74.4544,16200.0
2015-03-13 12:35:00,75.8,76.04,75.8,75.93,24300.0,74.4938,74.7296,74.4938,74.6215,24300.0
2015-03-13 12:40:00,75.88,76.0,75.81,76.0,19500.0,74.5724,74.6903,74.5036,74.6903,19500.0
2015-03-13 12:45:00,75.95,75.95,75.84,75.84,1800.0,74.6412,74.6412,74.5331,74.5331,1800.0
2015-03-13 12:50:00,75.93,75.93,75.77,75.84,4200.0,74.6215,74.6215,74.4643,74.5331,4200.0
2015-03-13 12:55:00,75.84,75.9,75.78,75.87,3600.0,74.5331,74.592,74.4741,74.5625,3600.0
2015-03-13 13:00:00,75.84,75.92,75.83,75.88,4200.0,74.5331,74.6117,74.5232,74.5724,4200.0
2015-03-13 13:05:00,75.88,75.93,75.85,75.87,18600.0,74.5724,74.6215,74.5429,74.5625,18600.0
2015-03-13 13:10:00,75.89,75.89,75.85,75.87,18600.0,74.5822,74.5822,74.5429,74.5625,18600.0
2015-03-13 13:15:00,75.87,75.88,75.81,75.81,20400.0,74.5625,74.5724,74.5036,74.5036,20400.0
2015-03-13 13:20:00,75.81,75.81,75.71,75.74,12000.0,74.5036,74.5036,74.4053,74.4348,12000.0
2015-03-13 13:25:00,75.74,75.76,75.65,75.65,2400.0,74.4348,74.4544,74.3463,74.3463,2400.0
2015-03-13 13:30:00,75.61,75.69,75.57,75.68,19500.0,74.307,74.3856,74.2677,74.3758,19500.0
2015-03-13 13:35:00,75.66,75.84,75.66,75.84,4800.0,74.3562,74.5331,74.3562,74.5331,4800.0
2015-03-13 13:40:00,75.91,76.16,75.91,76.06,31200.0,74.6019,74.8475,74.6019,74.7493,31200.0
2015-03-13 13:45:00,75.98,76.0,75.94,76.0,1800.0,74.6706,74.6903,74.6313,74.6903,1800.0
2015-03-13 13:50:00,76.0,76.12,76.0,76.12,6000.0,74.6903,74.8082,74.6903,74.8082,6000.0
2015-03-13 13:55:00,76.05,76.11,75.98,75.98,15300.0,74.7394,74.7984,74.6706,74.6706,15300.0
2015-03-13 14:00:00,76.04,76.05,76.0,76.03,4200.0,74.7296,74.7394,74.6903,74.7198,4200.0
2015-03-13 14:05:00,76.07,76.07,75.95,75.95,7200.0,74.7591,74.7591,74.6412,74.6412,7200.0
2015-03-13 14:10:00,75.9,75.98,75.89,75.98,3000.0,74.592,74.6706,74.5822,74.6706,3000.0
2015-03-13 14:15:00,76.08,76.15,75.99,76.14,8100.0,74.7689,74.8377,74.6805,74.8279,8100.0
2015-03-13 14:20:00,76.1,76.11,76.04,76.06,57900.0,74.7886,74.7984,74.7296,74.7493,57900.0
2015-03-13 14:25:00,76.1,76.1,76.01,76.05,5400.0,74.7886,74.7886,74.7001,74.7394,5400.0
2015-03-13 14:30:00,76.02,76.17,76.0,76.08,11700.0,74.71,74.8574,74.6903,74.7689,11700.0
2015-03-13 14:35:00,76.04,76.09,76.0,76.0,3000.0,74.7296,74.7788,74.6903,74.6903,3000.0
2015-03-13 14:40:00,75.94,75.94,75.79,75.82,8700.0,74.6313,74.6313,74.4839,74.5134,8700.0
2015-03-13 14:45:00,75.82,75.95,75.82,75.94,3900.0,74.5134,74.6412,74.5134,74.6313,3900.0
2015-03-13 14:50:00,75.94,75.94,75.79,75.79,9000.0,74.6313,74.6313,74.4839,74.4839,9000.0
2015-03-13 14:55:00,75.79,75.91,75.79,75.91,5400.0,74.4839,74.6019,74.4839,74.6019,5400.0
2015-03-13 15:00:00,75.94,75.97,75.89,75.9,8400.0,74.6313,74.6608,74.5822,74.592,8400.0
2015-03-13 15:05:00,75.87,75.92,75.81,75.81,2700.0,74.5625,74.6117,74.5036,74.5036,2700.0
2015-03-13 15:10:00,75.87,75.94,75.83,75.87,11700.0,74.5625,74.6313,74.5232,74.5625,11700.0
2015-03-13 15:15:00,75.93,76.03,75.92,75.96,12600.0,74.6215,74.7198,74.6117,74.651,12600.0
2015-03-13 15:20:00,75.96,76.07,75.96,76.06,8100.0,74.651,74.7591,74.651,74.7493,8100.0
2015-03-13 15:25:00,76.03,76.15,76.02,76.15,17400.0,74.7198,74.8377,74.71,74.8377,17400.0
2015-03-13 15:30:00,76.17,76.21,76.09,76.15,5400.0,74.8574,74.8967,74.7788,74.8377,5400.0
2015-03-13 15:35:00,76.19,76.25,76.14,76.25,24000.0,74.877,74.936,74.8279,74.936,24000.0
2015-03-13 15:40:00,76.29,76.35,76.16,76.16,19800.0,74.9753,75.0343,74.8475,74.8475,19800.0
2015-03-13 15:45:00,76.21,76.27,76.14,76.26,52500.0,74.8967,74.9557,74.8279,74.9458,52500.0
2015-03-13 15:50:00,76.34,76.36,76.24,76.31,41700.0,75.0244,75.0441,74.9262,74.995,41700.0
2015-03-13 15:55:00,76.31,76.32,76.13,76.13,30000.0,74.995,75.0048,74.8181,74.8181,30000.0
2015-03-16 09:30:00,76.62,76.81,76.33,76.43,78600.0,75.2996,75.4863,75.0146,75.1129,78600.0
2015-03-16 09:35:00,76.48,76.65,76.41,76.51,23400.0,75.162,75.3291,75.0932,75.1915,23400.0
2015-03-16 09:40:00,76.54,76.67,76.5,76.55,19800.0,75.221,75.3488,75.1817,75.2308,19800.0
2015-03-16 09:45:00,76.6,76.6,76.38,76.45,15900.0,75.28,75.28,75.0638,75.1325,15900.0
2015-03-16 09:50:00,76.61,76.65,76.4,76.41,25500.0,75.2898,75.3291,75.0834,75.0932,25500.0
2015-03-16 09:55:00,76.55,76.57,76.49,76.57,6000.0,75.2308,75.2505,75.1719,75.2505,6000.0
2015-03-16 10:00:00,76.59,76.77,76.53,76.55,21900.0,75.2701,75.447,75.2112,75.2308,21900.0
2015-03-16 10:05:00,76.47,76.84,76.47,76.84,12600.0,75.1522,75.5158,75.1522,75.5158,12600.0
2015-03-16 10:10:00,76.85,77.15,76.85,77.0,21600.0,75.5257,75.8205,75.5257,75.6731,21600.0
2015-03-16 10:15:00,76.92,76.94,76.86,76.9,12300.0,75.5945,75.6141,75.5355,75.5748,12300.0
2015-03-16 10:20:00,76.83,76.83,76.46,76.5,16800.0,75.506,75.506,75.1424,75.1817,16800.0
2015-03-16 10:25:00,76.51,76.64,76.51,76.64,3600.0,75.1915,75.3193,75.1915,75.3193,3600.0
2015-03-16 10:30:00,76.58,76.58,76.5,76.54,3000.0,75.2603,75.2603,75.1817,75.221,3000.0
2015-03-16 10:35:00,76.7,76.7,76.6,76.6,6300.0,75.3782,75.3782,75.28,75.28,6300.0
2015-03-16 10:40:00,76.6,76.67,76.47,76.47,21000.0,75.28,75.3488,75.1522,75.1522,21000.0
2015-03-16 10:45:00,76.53,76.6,76.52,76.56,5400.0,75.2112,75.28,75.2013,75.2407,5400.0
2015-03-16 10:50:00,76.63,76.65,76.6,76.63,3600.0,75.3094,75.3291,75.28,75.3094,3600.0
2015-03-16 10:55:00,76.7,76.81,76.7,76.81,2400.0,75.3782,75.4863,75.3782,75.4863,2400.0
2015-03-16 11:00:00,76.84,76.99,76.84,76.94,5700.0,75.5158,75.6632,75.5158,75.6141,5700.0
2015-03-16 11:05:00,76.94,76.98,76.86,76.96,5400.0,75.6141,75.6534,75.5355,75.6338,5400.0
2015-03-16 11:10:00,77.02,77.02,76.88,76.92,6900.0,75.6927,75.6927,75.5551,75.5945,6900.0
2015-03-16 11:15:00,76.91,76.97,76.85,76.97,5700.0,75.5846,75.6436,75.5257,75.6436,5700.0
2015-03-16 11:20:00,76.98,77.05,76.98,77.0,5700.0,75.6534,75.7222,75.6534,75.6731,5700.0
2015-03-16 11:25:00,77.05,77.12,76.99,77.05,12600.0,75.7222,75.791,75.6632,75.7222,12600.0
2015-03-16 11:30:00,77.05,77.08,77.02,77.04,4800.0,75.7222,75.7517,75.6927,75.7124,4800.0
2015-03-16 11:35:00,77.04,77.13,77.02,77.13,21000.0,75.7124,75.8008,75.6927,75.8008,21000.0
2015-03-16 11:40:00,77.11,77.11,76.98,76.98,3300.0,75.7812,75.7812,75.6534,75.6534,3300.0
2015-03-16 11:45:00,77.01,77.09,76.93,77.01,9300.0,75.6829,75.7615,75.6043,75.6829,9300.0
2015-03-16 11:50:00,77.09,77.09,76.99,76.99,5100.0,75.7615,75.7615,75.6632,75.6632,5100.0
2015-03-16 11:55:00,76.95,76.99,76.93,76.98,14700.0,75.6239,75.6632,75.6043,75.6534,14700.0
2015-03-16 12:00:00,76.98,77.01,76.87,76.89,13200.0,75.6534,75.6829,75.5453,75.565,13200.0
2015-03-16 12:05:00,76.87,76.88,76.78,76.8,12600.0,75.5453,75.5551,75.4569,75.4765,12600.0
2015-03-16 12:10:00,76.81,76.81,76.74,76.81,3300.0,75.4863,75.4863,75.4176,75.4863,3300.0
2015-03-16 12:15:00,76.81,76.86,76.77,76.79,2700.0,75.4863,75.5355,75.447,75.4667,2700.0
2015-03-16 12:20:00,76.83,76.89,76.76,76.89,4500.0,75.506,75.565,75.4372,75.565,4500.0
2015-03-16 12:25:00,76.9,77.04,76.9,76.97,9900.0,75.5748,75.7124,75.5748,75.6436,9900.0
2015-03-16 12:30:00,77.05,77.05,76.93,76.93,6300.0,75.7222,75.7222,75.6043,75.6043,6300.0
2015-03-16 12:35:00,76.97,77.05,76.96,77.03,11400.0,75.6436,75.7222,75.6338,75.7026,11400.0
2015-03-16 12:40:00,77.0,77.0,76.91,76.93,3900.0,75.6731,75.6731,75.5846,75.6043,3900.0
2015-03-16 12:45:00,76.85,76.93,76.85,76.86,5400.0,75.5257,75.6043,75.5257,75.5355,5400.0
2015-03-16 12:50:00,76.88,76.98,76.85,76.98,9600.0,75.5551,75.6534,75.5257,75.6534,9600.0
2015-03-16 12:55:00,76.98,77.0,76.84,76.89,5100.0,75.6534,75.6731,75.5158,75.565,5100.0
2015-03-16 13:00:00,76.8,76.88,76.79,76.82,6000.0,75.4765,75.5551,75.4667,75.4962,6000.0
2015-03-16 13:05:00,76.81,76.88,76.81,76.88,18300.0,75.4863,75.5551,75.4863,75.5551,18300.0
2015-03-16 13:10:00,76.88,76.88,76.79,76.86,6000.0,75.5551,75.5551,75.4667,75.5355,6000.0
2015-03-16 13:15:00,76.84,76.86,76.75,76.86,3300.0,75.5158,75.5355,75.4274,75.5355,3300.0
2015-03-16 13:20:00,76.88,76.9,76.85,76.87,7200.0,75.5551,75.5748,75.5257,75.5453,7200.0
2015-03-16 13:25:00,76.92,76.92,76.82,76.82,1500.0,75.5945,75.5945,75.4962,75.4962,1500.0
2015-03-16 13:30:00,76.9,76.96,76.88,76.96,1800.0,75.5748,75.6338,75.5551,75.6338,1800.0
2015-03-16 13:35:00,76.92,77.03,76.92,77.03,2700.0,75.5945,75.7026,75.5945,75.7026,2700.0
2015-03-16 13:40:00,77.07,77.07,76.95,77.02,7500.0,75.7419,75.7419,75.6239,75.6927,7500.0
2015-03-16 13:45:00,77.05,77.05,76.94,76.94,4200.0,75.7222,75.7222,75.6141,75.6141,4200.0
2015-03-16 13:50:00,76.99,77.04,76.92,76.95,5700.0,75.6632,75.7124,75.5945,75.6239,5700.0
2015-03-16 13:55:00,76.98,77.07,76.96,77.07,3000.0,75.6534,75.7419,75.6338,75.7419,3000.0
2015-03-16 14:00:00,77.07,77.11,77.03,77.03,3600.0,75.7419,75.7812,75.7026,75.7026,3600.0
2015-03-16 14:05:00,77.07,77.13,77.07,77.13,10200.0,75.7419,75.8008,75.7419,75.8008,10200.0
2015-03-16 14:10:00,77.13,77.13,77.08,77.13,14400.0,75.8008,75.8008,75.7517,75.8008,14400.0
2015-03-16 14:15:00,77.15,77.34,77.11,77.33,54900.0,75.8205,76.0072,75.7812,75.9974,54900.0
2015-03-16 14:20:00,77.31,77.34,77.23,77.27,11100.0,75.9777,76.0072,75.8991,75.9384,11100.0
2015-03-16 14:25:00,77.27,77.31,77.23,77.24,13500.0,75.9384,75.9777,75.8991,75.9089,13500.0
2015-03-16 14:30:00,77.29,77.33,77.28,77.33,2400.0,75.9581,75.9974,75.9482,75.9974,2400.0
2015-03-16 14:35:00,77.27,77.27,77.11,77.11,3300.0,75.9384,75.9384,75.7812,75.7812,3300.0
2015-03-16 14:40:00,77.08,77.15,77.08,77.11,11400.0,75.7517,75.8205,75.7517,75.7812,11400.0
2015-03-16 14:45:00,77.09,77.13,77.03,77.06,53400.0,75.7615,75.8008,75.7026,75.732,53400.0
2015-03-16 14:50:00,77.05,77.05,76.96,77.0,14400.0,75.7222,75.7222,75.6338,75.6731,14400.0
2015-03-16 14:55:00,76.99,77.33,76.93,77.27,164700.0,75.6632,75.9974,75.6043,75.9384,164700.0
2015-03-16 15:00:00,77.3,77.5,77.28,77.41,88500.0,75.9679,76.1645,75.9482,76.076,88500.0
2015-03-16 15:05:00,77.44,77.44,77.3,77.3,3300.0,76.1055,76.1055,75.9679,75.9679,3300.0
2015-03-16 15:10:00,77.33,77.37,77.32,77.36,3000.0,75.9974,76.0367,75.9876,76.0269,3000.0
2015-03-16 15:15:00,77.35,77.36,77.26,77.26,7200.0,76.017,76.0269,75.9286,75.9286,7200.0
2015-03-16 15:20:00,77.26,77.26,77.09,77.15,5700.0,75.9286,75.9286,75.7615,75.8205,5700.0
2015-03-16 15:25:00,77.15,77.18,77.08,77.1,7200.0,75.8205,75.85,75.7517,75.7713,7200.0
2015-03-16 15:30:00,77.1,77.15,77.05,77.12,18300.0,75.7713,75.8205,75.7222,75.791,18300.0
2015-03-16 15:35:00,77.09,77.11,77.05,77.05,10200.0,75.7615,75.7812,75.7222,75.7222,10200.0
2015-03-16 15:40:00,77.08,77.16,77.05,77.05,9300.0,75.7517,75.8303,75.7222,75.7222,9300.0
2015-03-16 15:45:00,77.04,77.05,76.96,77.0,17700.0,75.7124,75.7222,75.6338,75.6731,17700.0
2015-03-16 15:50:00,77.03,77.22,77.03,77.15,47700.0,75.7026,75.8893,75.7026,75.8205,47700.0
2015-03-16 15:55:00,77.17,77.28,77.14,77.28,54300.0,75.8401,75.9482,75.8107,75.9482,54300.0
2015-03-17 09:30:00,77.47,77.5,77.03,77.23,31200.0,76.135,76.1645,75.7026,75.8991,31200.0
2015-03-17 09:35:00,77.3,77.56,77.2,77.37,26400.0,75.9679,76.2234,75.8696,76.0367,26400.0
2015-03-17 09:40:00,77.27,77.29,77.04,77.11,17400.0,75.9384,75.9581,75.7124,75.7812,17400.0
2015-03-17 09:45:00,77.2,77.37,77.18,77.28,23100.0,75.8696,76.0367,75.85,75.9482,23100.0
2015-03-17 09:50:00,77.21,77.42,77.21,77.42,17400.0,75.8795,76.0858,75.8795,76.0858,17400.0
2015-03-17 09:55:00,77.44,77.67,77.44,77.67,85500.0,76.1055,76.3315,76.1055,76.3315,85500.0
2015-03-17 10:00:00,77.76,77.82,77.49,77.61,37800.0,76.42,76.4789,76.1546,76.2726,37800.0
2015-03-17 10:05:00,77.56,77.61,77.48,77.52,26100.0,76.2234,76.2726,76.1448,76.1841,26100.0
2015-03-17 10:10:00,77.5,77.53,77.21,77.21,16800.0,76.1645,76.1939,75.8795,75.8795,16800.0
2015-03-17 10:15:00,77.21,77.27,77.15,77.24,20400.0,75.8795,75.9384,75.8205,75.9089,20400.0
2015-03-17 10:20:00,77.28,77.28,77.12,77.12,15600.0,75.9482,75.9482,75.791,75.791,15600.0
2015-03-17 10:25:00,77.11,77.15,77.05,77.15,13800.0,75.7812,75.8205,75.7222,75.8205,13800.0
2015-03-17 10:30:00,77.17,77.26,77.14,77.18,16500.0,75.8401,75.9286,75.8107,75.85,16500.0
2015-03-17 10:35:00,77.19,77.22,77.02,77.06,24300.0,75.8598,75.8893,75.6927,75.732,24300.0
2015-03-17 10:40:00,77.05,77.14,77.03,77.14,8100.0,75.7222,75.8107,75.7026,75.8107,8100.0
2015-03-17 10:45:00,77.1,77.14,77.09,77.09,11400.0,75.7713,75.8107,75.7615,75.7615,11400.0
2015-03-17 10:50:00,77.09,77.1,77.03,77.09,6600.0,75.7615,75.7713,75.7026,75.7615,6600.0
2015-03-17 10:55:00,77.08,77.1,77.02,77.1,18600.0,75.7517,75.7713,75.6927,75.7713,18600.0
2015-03-17 11:00:00,77.11,77.12,76.85,76.86,44700.0,75.7812,75.791,75.5257,75.5355,44700.0
2015-03-17 11:05:00,76.88,76.89,76.65,76.69,61500.0,75.5551,75.565,75.3291,75.3684,61500.0
2015-03-17 11:10:00,76.74,77.04,76.72,77.04,42600.0,75.4176,75.7124,75.3979,75.7124,42600.0
2015-03-17 11:15:00,77.01,77.01,76.85,76.88,12000.0,75.6829,75.6829,75.5257,75.5551,12000.0
2015-03-17 11:20:00,76.83,76.97,76.83,76.9,5400.0,75.506,75.6436,75.506,75.5748,5400.0
2015-03-17 11:25:00,76.91,77.03,76.9,77.02,9300.0,75.5846,75.7026,75.5748,75.6927,9300.0
2015-03-17 11:30:00,76.97,77.0,76.95,76.96,12300.0,75.6436,75.6731,75.6239,75.6338,12300.0
2015-03-17 11:35:00,76.93,76.96,76.86,76.86,14700.0,75.6043,75.6338,75.5355,75.5355,14700.0
2015-03-17 11:40:00,76.85,76.92,76.81,76.82,9900.0,75.5257,75.5945,75.4863,75.4962,9900.0
2015-03-17 11:45:00,76.78,76.78,76.7,76.72,7500.0,75.4569,75.4569,75.3782,75.3979,7500.0
2015-03-17 11:50:00,76.69,76.72,76.64,76.71,12900.0,75.3684,75.3979,75.3193,75.3881,12900.0
2015-03-17 11:55:00,76.73,76.9,76.73,76.84,7200.0,75.4077,75.5748,75.4077,75.5158,7200.0
2015-03-17 12:00:00,76.84,76.84,76.74,76.74,3000.0,75.5158,75.5158,75.4176,75.4176,3000.0
2015-03-17 12:05:00,76.76,76.79,76.74,76.79,3600.0,75.4372,75.4667,75.4176,75.4667,3600.0
2015-03-17 12:10:00,76.82,76.82,76.78,76.82,6000.0,75.4962,75.4962,75.4569,75.4962,6000.0
2015-03-17 12:15:00,76.79,76.82,76.73,76.79,4800.0,75.4667,75.4962,75.4077,75.4667,4800.0
2015-03-17 12:20:00,76.79,76.9,76.79,76.82,20100.0,75.4667,75.5748,75.4667,75.4962,20100.0
2015-03-17 12:25:00,76.84,76.93,76.8,76.93,10800.0,75.5158,75.6043,75.4765,75.6043,10800.0
2015-03-17 12:30:00,76.9,76.91,76.89,76.91,4800.0,75.5748,75.5846,75.565,75.5846,4800.0
2015-03-17 12:35:00,76.94,76.94,76.9,76.92,12000.0,75.6141,75.6141,75.5748,75.5945,12000.0
2015-03-17 12:40:00,76.9,76.96,76.9,76.92,6900.0,75.5748,75.6338,75.5748,75.5945,6900.0
2015-03-17 12:45:00,76.91,77.02,76.91,77.01,3900.0,75.5846,75.6927,75.5846,75.6829,3900.0
2015-03-17 12:50:00,77.06,77.09,76.98,76.99,4200.0,75.732,75.7615,75.6534,75.6632,4200.0
2015-03-17 12:55:00,76.97,76.97,76.88,76.95,3900.0,75.6436,75.6436,75.5551,75.6239,3900.0
2015-03-17 13:00:00,76.92,76.92,76.85,76.88,3600.0,75.5945,75.5945,75.5257,75.5551,3600.0
2015-03-17 13:05:00,76.92,76.97,76.89,76.93,5100.0,75.5945,75.6436,75.565,75.6043,5100.0
2015-03-17 13:10:00,76.92,76.92,76.72,76.72,6300.0,75.5945,75.5945,75.3979,75.3979,6300.0
2015-03-17 13:15:00,76.76,76.82,76.76,76.77,5100.0,75.4372,75.4962,75.4372,75.447,5100.0
2015-03-17 13:20:00,76.77,76.8,76.72,76.78,6600.0,75.447,75.4765,75.3979,75.4569,6600.0
2015-03-17 13:25:00,76.75,76.8,76.72,76.8,2700.0,75.4274,75.4765,75.3979,75.4765,2700.0
2015-03-17 13:30:00,76.8,76.88,76.79,76.79,8700.0,75.4765,75.5551,75.4667,75.4667,8700.0
2015-03-17 13:35:00,76.83,76.9,76.77,76.86,87600.0,75.506,75.5748,75.447,75.5355,87600.0
2015-03-17 13:40:00,76.84,76.91,76.83,76.88,3300.0,75.5158,75.5846,75.506,75.5551,3300.0
2015-03-17 13:45:00,76.92,76.98,76.86,76.98,2700.0,75.5945,75.6534,75.5355,75.6534,2700.0
2015-03-17 13:50:00,76.94,77.06,76.94,77.01,13200.0,75.6141,75.732,75.6141,75.6829,13200.0
2015-03-17 13:55:00,76.98,77.14,76.97,77.12,9600.0,75.6534,75.8107,75.6436,75.791,9600.0
2015-03-17 14:00:00,77.07,77.15,77.07,77.08,8400.0,75.7419,75.8205,75.7419,75.7517,8400.0
2015-03-17 14:05:00,77.09,77.09,76.96,76.96,4200.0,75.7615,75.7615,75.6338,75.6338,4200.0
2015-03-17 14:10:00,76.95,77.12,76.94,77.11,6900.0,75.6239,75.791,75.6141,75.7812,6900.0
2015-03-17 14:15:00,77.12,77.25,77.04,77.25,19500.0,75.791,75.9188,75.7124,75.9188,19500.0
2015-03-17 14:20:00,77.23,77.28,77.22,77.25,3900.0,75.8991,75.9482,75.8893,75.9188,3900.0
2015-03-17 14:25:00,77.21,77.23,77.18,77.23,10200.0,75.8795,75.8991,75.85,75.8991,10200.0
2015-03-17 14:30:00,77.28,77.28,77.23,77.27,8400.0,75.9482,75.9482,75.8991,75.9384,8400.0
2015-03-17 14:35:00,77.26,77.27,77.19,77.25,12300.0,75.9286,75.9384,75.8598,75.9188,12300.0
2015-03-17 14:40:00,77.28,77.28,77.22,77.28,7800.0,75.9482,75.9482,75.8893,75.9482,7800.0
2015-03-17 14:45:00,77.31,77.34,77.27,77.31,22800.0,75.9777,76.0072,75.9384,75.9777,22800.0
2015-03-17 14:50:00,77.27,77.4,77.26,77.4,11400.0,75.9384,76.0662,75.9286,76.0662,11400.0
2015-03-17 14:55:00,77.39,77.51,77.37,77.49,57000.0,76.0564,76.1743,76.0367,76.1546,57000.0
2015-03-17 15:00:00,77.49,77.61,77.47,77.61,11700.0,76.1546,76.2726,76.135,76.2726,11700.0
2015-03-17 15:05:00,77.62,77.66,77.56,77.59,9900.0,76.2824,76.3217,76.2234,76.2529,9900.0
2015-03-17 15:10:00,77.64,77.66,77.57,77.58,10800.0,76.302,76.3217,76.2332,76.2431,10800.0
2015-03-17 15:15:00,77.63,77.67,77.59,77.59,5400.0,76.2922,76.3315,76.2529,76.2529,5400.0
2015-03-17 15:20:00,77.62,77.63,77.58,77.6,6300.0,76.2824,76.2922,76.2431,76.2627,6300.0
2015-03-17 15:25:00,77.63,77.67,77.6,77.65,11100.0,76.2922,76.3315,76.2627,76.3119,11100.0
2015-03-17 15:30:00,77.64,77.75,77.6,77.71,15000.0,76.302,76.4101,76.2627,76.3708,15000.0
2015-03-17 15:35:00,77.7,77.75,77.68,77.68,12000.0,76.361,76.4101,76.3414,76.3414,12000.0
2015-03-17 15:40:00,77.68,77.68,77.6,77.61,15900.0,76.3414,76.3414,76.2627,76.2726,15900.0
2015-03-17 15:45:00,77.6,77.67,77.59,77.64,12300.0,76.2627,76.3315,76.2529,76.302,12300.0
2015-03-17 15:50:00,77.65,77.83,77.65,77.79,34200.0,76.3119,76.4888,76.3119,76.4495,34200.0
2015-03-17 15:55:00,77.82,77.83,77.68,77.69,85500.0,76.4789,76.4888,76.3414,76.3512,85500.0
2015-03-18 09:30:00,77.65,77.81,77.27,77.55,38100.0,76.3119,76.4691,75.9384,76.2136,38100.0
2015-03-18 09:35:00,77.43,77.53,76.98,77.15,28800.0,76.0957,76.1939,75.6534,75.8205,28800.0
2015-03-18 09:40:00,77.06,77.34,77.05,77.3,15300.0,75.732,76.0072,75.7222,75.9679,15300.0
2015-03-18 09:45:00,77.32,77.37,77.18,77.37,6600.0,75.9876,76.0367,75.85,76.0367,6600.0
2015-03-18 09:50:00,77.45,77.6,77.45,77.6,4200.0,76.1153,76.2627,76.1153,76.2627,4200.0
2015-03-18 09:55:00,77.79,77.79,77.52,77.52,10800.0,76.4495,76.4495,76.1841,76.1841,10800.0
2015-03-18 10:00:00,77.46,77.59,77.45,77.45,8400.0,76.1251,76.2529,76.1153,76.1153,8400.0
2015-03-18 10:05:00,77.51,77.51,77.33,77.37,8700.0,76.1743,76.1743,75.9974,76.0367,8700.0
2015-03-18 10:10:00,77.42,77.42,77.32,77.32,21600.0,76.0858,76.0858,75.9876,75.9876,21600.0
2015-03-18 10:15:00,77.3,77.35,77.3,77.32,6000.0,75.9679,76.017,75.9679,75.9876,6000.0
2015-03-18 10:20:00,77.31,77.32,77.29,77.31,2400.0,75.9777,75.9876,75.9581,75.9777,2400.0
2015-03-18 10:25:00,77.33,77.39,77.15,77.15,4800.0,75.9974,76.0564,75.8205,75.8205,4800.0
2015-03-18 10:30:00,77.17,77.28,77.17,77.26,10200.0,75.8401,75.9482,75.8401,75.9286,10200.0
2015-03-18 10:35:00,77.3,77.3,77.24,77.27,3000.0,75.9679,75.9679,75.9089,75.9384,3000.0
2015-03-18 10:40:00,77.36,77.39,77.36,77.39,1500.0,76.0269,76.0564,76.0269,76.0564,1500.0
2015-03-18 10:45:00,77.47,77.53,77.4,77.49,12600.0,76.135,76.1939,76.0662,76.1546,12600.0
2015-03-18 10:50:00,77.57,77.58,77.49,77.54,4200.0,76.2332,76.2431,76.1546,76.2038,4200.0
2015-03-18 10:55:00,77.5,77.53,77.46,77.52,5700.0,76.1645,76.1939,76.1251,76.1841,5700.0
2015-03-18 11:00:00,77.48,77.54,77.46,77.46,5700.0,76.1448,76.2038,76.1251,76.1251,5700.0
2015-03-18 11:05:00,77.51,77.61,77.5,77.61,6900.0,76.1743,76.2726,76.1645,76.2726,6900.0
2015-03-18 11:10:00,77.55,77.64,77.55,77.6,4500.0,76.2136,76.302,76.2136,76.2627,4500.0
2015-03-18 11:15:00,77.56,77.65,77.52,77.61,3600.0,76.2234,76.3119,76.1841,76.2726,3600.0
2015-03-18 11:20:00,77.59,77.63,77.57,77.6,3300.0,76.2529,76.2922,76.2332,76.2627,3300.0
2015-03-18 11:25:00,77.59,77.63,77.55,77.59,20700.0,76.2529,76.2922,76.2136,76.2529,20700.0
2015-03-18 11:30:00,77.6,77.61,77.57,77.6,24300.0,76.2627,76.2726,76.2332,76.2627,24300.0
2015-03-18 11:35:00,77.59,77.59,77.48,77.54,3300.0,76.2529,76.2529,76.1448,76.2038,3300.0
2015-03-18 11:40:00,77.54,77.57,77.51,77.52,7500.0,76.2038,76.2332,76.1743,76.1841,7500.0
2015-03-18 11:45:00,77.52,77.52,77.34,77.4,6600.0,76.1841,76.1841,76.0072,76.0662,6600.0
2015-03-18 11:50:00,77.41,77.43,77.37,77.4,5100.0,76.076,76.0957,76.0367,76.0662,5100.0
2015-03-18 11:55:00,77.41,77.49,77.41,77.47,6300.0,76.076,76.1546,76.076,76.135,6300.0
2015-03-18 12:00:00,77.45,77.51,77.45,77.46,4500.0,76.1153,76.1743,76.1153,76.1251,4500.0
2015-03-18 12:05:00,77.48,77.48,77.41,77.42,3300.0,76.1448,76.1448,76.076,76.0858,3300.0
2015-03-18 12:10:00,77.41,77.44,77.38,77.38,2100.0,76.076,76.1055,76.0465,76.0465,2100.0
2015-03-18 12:15:00,77.4,77.4,77.37,77.39,900.0,76.0662,76.0662,76.0367,76.0564,900.0
2015-03-18 12:20:00,77.33,77.44,77.33,77.44,7200.0,75.9974,76.1055,75.9974,76.1055,7200.0
2015-03-18 12:25:00,77.43,77.43,77.38,77.42,1800.0,76.0957,76.0957,76.0465,76.0858,1800.0
2015-03-18 12:30:00,77.34,77.38,77.32,77.34,2700.0,76.0072,76.0465,75.9876,76.0072,2700.0
2015-03-18 12:35:00,77.35,77.4,77.35,77.4,1800.0,76.017,76.0662,76.017,76.0662,1800.0
2015-03-18 12:40:00,77.36,77.39,77.32,77.32,31800.0,76.0269,76.0564,75.9876,75.9876,31800.0
2015-03-18 12:45:00,77.32,77.33,77.25,77.32,17700.0,75.9876,75.9974,75.9188,75.9876,17700.0
2015-03-18 12:50:00,77.31,77.31,77.23,77.27,4500.0,75.9777,75.9777,75.8991,75.9384,4500.0
2015-03-18 12:55:00,77.3,77.3,77.28,77.29,3300.0,75.9679,75.9679,75.9482,75.9581,3300.0
2015-03-18 13:00:00,77.27,77.3,77.17,77.17,7800.0,75.9384,75.9679,75.8401,75.8401,7800.0
2015-03-18 13:05:00,77.17,77.19,77.11,77.11,4200.0,75.8401,75.8598,75.7812,75.7812,4200.0
2015-03-18 13:10:00,77.1,77.1,77.0,77.03,12600.0,75.7713,75.7713,75.6731,75.7026,12600.0
2015-03-18 13:15:00,77.03,77.03,76.85,76.88,21900.0,75.7026,75.7026,75.5257,75.5551,21900.0
2015-03-18 13:20:00,76.85,76.85,76.73,76.79,67800.0,75.5257,75.5257,75.4077,75.4667,67800.0
2015-03-18 13:25:00,76.71,76.72,76.57,76.57,48900.0,75.3881,75.3979,75.2505,75.2505,48900.0
2015-03-18 13:30:00,76.59,76.59,76.52,76.57,48900.0,75.2701,75.2701,75.2013,75.2505,48900.0
2015-03-18 13:35:00,76.56,76.59,76.54,76.55,15600.0,75.2407,75.2701,75.221,75.2308,15600.0
2015-03-18 13:40:00,76.44,76.46,76.35,76.37,54600.0,75.1227,75.1424,75.0343,75.0539,54600.0
2015-03-18 13:45:00,76.37,76.39,76.26,76.26,26100.0,75.0539,75.0736,74.9458,74.9458,26100.0
2015-03-18 13:50:00,76.33,76.54,76.32,76.44,6000.0,75.0146,75.221,75.0048,75.1227,6000.0
2015-03-18 13:55:00,76.52,76.62,76.45,76.62,2100.0,75.2013,75.2996,75.1325,75.2996,2100.0
2015-03-18 14:00:00,76.7,77.26,76.68,77.09,93000.0,75.3782,75.9286,75.3586,75.7615,93000.0
2015-03-18 14:05:00,77.08,77.41,77.06,77.33,55200.0,75.7517,76.076,75.732,75.9974,55200.0
2015-03-18 14:10:00,77.34,77.43,77.23,77.43,54600.0,76.0072,76.0957,75.8991,76.0957,54600.0
2015-03-18 14:15:00,77.38,77.71,77.38,77.52,55200.0,76.0465,76.3708,76.0465,76.1841,55200.0
2015-03-18 14:20:00,77.43,77.43,77.04,77.1,18600.0,76.0957,76.0957,75.7124,75.7713,18600.0
2015-03-18 14:25:00,77.08,77.08,76.86,76.96,58500.0,75.7517,75.7517,75.5355,75.6338,58500.0
2015-03-18 14:30:00,76.98,77.34,76.94,77.18,48600.0,75.6534,76.0072,75.6141,75.85,48600.0
2015-03-18 14:35:00,77.21,77.27,77.14,77.26,27600.0,75.8795,75.9384,75.8107,75.9286,27600.0
2015-03-18 14:40:00,77.26,77.28,77.13,77.22,53400.0,75.9286,75.9482,75.8008,75.8893,53400.0
2015-03-18 14:45:00,77.27,77.31,77.25,77.26,15300.0,75.9384,75.9777,75.9188,75.9286,15300.0
2015-03-18 14:50:00,77.34,77.45,77.31,77.44,13800.0,76.0072,76.1153,75.9777,76.1055,13800.0
2015-03-18 14:55:00,77.5,77.54,77.42,77.49,28500.0,76.1645,76.2038,76.0858,76.1546,28500.0
2015-03-18 15:00:00,77.46,77.68,77.42,77.67,22500.0,76.1251,76.3414,76.0858,76.3315,22500.0
2015-03-18 15:05:00,77.65,77.7,77.54,77.7,40200.0,76.3119,76.361,76.2038,76.361,40200.0
2015-03-18 15:10:00,77.66,77.84,77.65,77.8,48000.0,76.3217,76.4986,76.3119,76.4593,48000.0
2015-03-18 15:15:00,77.81,77.9,77.75,77.78,28500.0,76.4691,76.5576,76.4101,76.4396,28500.0
2015-03-18 15:20:00,77.8,77.8,77.66,77.73,54600.0,76.4593,76.4593,76.3217,76.3905,54600.0
2015-03-18 15:25:00,77.73,77.79,77.61,77.65,21300.0,76.3905,76.4495,76.2726,76.3119,21300.0
2015-03-18 15:30:00,77.66,77.71,77.62,77.63,36000.0,76.3217,76.3708,76.2824,76.2922,36000.0
2015-03-18 15:35:00,77.65,77.68,77.52,77.52,27600.0,76.3119,76.3414,76.1841,76.1841,27600.0
2015-03-18 15:40:00,77.53,77.56,77.43,77.45,73200.0,76.1939,76.2234,76.0957,76.1153,73200.0
2015-03-18 15:45:00,77.45,77.45,77.28,77.3,46500.0,76.1153,76.1153,75.9482,75.9679,46500.0
2015-03-18 15:50:00,77.27,77.29,77.11,77.11,130800.0,75.9384,75.9581,75.7812,75.7812,130800.0
2015-03-18 15:55:00,77.11,77.2,76.97,77.2,357300.0,75.7812,75.8696,75.6436,75.8696,357300.0
2015-03-19 09:30:00,77.8,78.31,77.48,78.3,55800.0,76.4593,76.9605,76.1448,76.9507,55800.0
2015-03-19 09:35:00,78.31,78.5,78.18,78.48,25200.0,76.9605,77.1472,76.8327,77.1276,25200.0
2015-03-19 09:40:00,78.43,78.46,78.2,78.31,43200.0,77.0784,77.1079,76.8524,76.9605,43200.0
2015-03-19 09:45:00,78.28,78.31,77.93,77.94,137400.0,76.931,76.9605,76.587,76.5969,137400.0
2015-03-19 09:50:00,77.94,78.22,77.94,78.22,17400.0,76.5969,76.872,76.5969,76.872,17400.0
2015-03-19 09:55:00,78.28,78.36,78.28,78.29,7800.0,76.931,77.0096,76.931,76.9408,7800.0
2015-03-19 10:00:00,78.37,78.37,78.25,78.31,12600.0,77.0195,77.0195,76.9015,76.9605,12600.0
2015-03-19 10:05:00,78.28,78.37,78.22,78.22,25500.0,76.931,77.0195,76.872,76.872,25500.0
2015-03-19 10:10:00,78.19,78.31,78.19,78.28,13800.0,76.8426,76.9605,76.8426,76.931,13800.0
2015-03-19 10:15:00,78.22,78.3,78.19,78.21,6000.0,76.872,76.9507,76.8426,76.8622,6000.0
2015-03-19 10:20:00,78.21,78.32,78.21,78.23,13200.0,76.8622,76.9703,76.8622,76.8819,13200.0
2015-03-19 10:25:00,78.23,78.35,78.22,78.32,15600.0,76.8819,76.9998,76.872,76.9703,15600.0
2015-03-19 10:30:00,78.32,78.32,78.22,78.22,9000.0,76.9703,76.9703,76.872,76.872,9000.0
2015-03-19 10:35:00,78.3,78.33,78.24,78.32,19200.0,76.9507,76.9802,76.8917,76.9703,19200.0
2015-03-19 10:40:00,78.28,78.36,78.28,78.35,23400.0,76.931,77.0096,76.931,76.9998,23400.0
2015-03-19 10:45:00,78.34,78.42,78.33,78.33,13500.0,76.99,77.0686,76.9802,76.9802,13500.0
2015-03-19 10:50:00,78.3,78.33,78.24,78.28,6600.0,76.9507,76.9802,76.8917,76.931,6600.0
2015-03-19 10:55:00,78.27,78.45,78.21,78.43,20100.0,76.9212,77.0981,76.8622,77.0784,20100.0
2015-03-19 11:00:00,78.41,78.44,78.37,78.43,5100.0,77.0588,77.0883,77.0195,77.0784,5100.0
2015-03-19 11:05:00,78.44,78.49,78.41,78.49,7200.0,77.0883,77.1374,77.0588,77.1374,7200.0
2015-03-19 11:10:00,78.46,78.47,78.36,78.42,10800.0,77.1079,77.1177,77.0096,77.0686,10800.0
2015-03-19 11:15:00,78.42,78.66,78.42,78.63,20100.0,77.0686,77.3045,77.0686,77.275,20100.0
2015-03-19 11:20:00,78.63,78.65,78.52,78.55,8100.0,77.275,77.2946,77.1669,77.1964,8100.0
2015-03-19 11:25:00,78.54,78.56,78.49,78.52,16500.0,77.1865,77.2062,77.1374,77.1669,16500.0
2015-03-19 11:30:00,78.52,78.52,78.37,78.42,33000.0,77.1669,77.1669,77.0195,77.0686,33000.0
2015-03-19 11:35:00,78.42,78.54,78.42,78.54,12600.0,77.0686,77.1865,77.0686,77.1865,12600.0
2015-03-19 11:40:00,78.57,78.57,78.5,78.55,5700.0,77.216,77.216,77.1472,77.1964,5700.0
2015-03-19 11:45:00,78.53,78.68,78.52,78.67,7200.0,77.1767,77.3241,77.1669,77.3143,7200.0
2015-03-19 11:50:00,78.71,78.75,78.67,78.75,5400.0,77.3536,77.3929,77.3143,77.3929,5400.0
2015-03-19 11:55:00,78.74,78.85,78.72,78.81,11700.0,77.3831,77.4912,77.3634,77.4519,11700.0
2015-03-19 12:00:00,78.84,78.96,78.78,78.96,9900.0,77.4814,77.5993,77.4224,77.5993,9900.0
2015-03-19 12:05:00,78.96,78.96,78.85,78.85,5700.0,77.5993,77.5993,77.4912,77.4912,5700.0
2015-03-19 12:10:00,78.85,78.89,78.81,78.87,8700.0,77.4912,77.5305,77.4519,77.5108,8700.0
2015-03-19 12:15:00,78.87,78.9,78.86,78.88,10500.0,77.5108,77.5403,77.501,77.5207,10500.0
2015-03-19 12:20:00,78.84,78.89,78.82,78.84,4800.0,77.4814,77.5305,77.4617,77.4814,4800.0
2015-03-19 12:25:00,78.92,78.95,78.91,78.94,5100.0,77.56,77.5895,77.5502,77.5796,5100.0
2015-03-19 12:30:00,78.94,78.94,78.87,78.89,16500.0,77.5796,77.5796,77.5108,77.5305,16500.0
2015-03-19 12:35:00,78.86,78.9,78.83,78.86,14100.0,77.501,77.5403,77.4715,77.501,14100.0
2015-03-19 12:40:00,78.89,79.0,78.87,79.0,21300.0,77.5305,77.6386,77.5108,77.6386,21300.0
2015-03-19 12:45:00,78.97,78.98,78.82,78.89,21900.0,77.6091,77.619,77.4617,77.5305,21900.0
2015-03-19 12:50:00,78.91,78.96,78.82,78.95,21000.0,77.5502,77.5993,77.4617,77.5895,21000.0
2015-03-19 12:55:00,78.94,78.96,78.88,78.91,8100.0,77.5796,77.5993,77.5207,77.5502,8100.0
2015-03-19 13:00:00,78.93,79.08,78.91,79.05,10800.0,77.5698,77.7172,77.5502,77.6877,10800.0
2015-03-19 13:05:00,79.05,79.18,79.05,79.18,12600.0,77.6877,77.8155,77.6877,77.8155,12600.0
2015-03-19 13:10:00,79.18,79.2,79.14,79.14,15600.0,77.8155,77.8352,77.7762,77.7762,15600.0
2015-03-19 13:15:00,79.13,79.19,79.1,79.19,8700.0,77.7664,77.8253,77.7369,77.8253,8700.0
2015-03-19 13:20:00,79.18,79.22,79.08,79.13,81300.0,77.8155,77.8548,77.7172,77.7664,81300.0
2015-03-19 13:25:00,79.15,79.29,79.09,79.22,33900.0,77.786,77.9236,77.7271,77.8548,33900.0
2015-03-19 13:30:00,79.19,79.36,79.19,79.36,64200.0,77.8253,77.9924,77.8253,77.9924,64200.0
2015-03-19 13:35:00,79.34,79.34,79.21,79.22,14400.0,77.9727,77.9727,77.845,77.8548,14400.0
2015-03-19 13:40:00,79.17,79.26,79.15,79.25,23400.0,77.8057,77.8941,77.786,77.8843,23400.0
2015-03-19 13:45:00,79.23,79.3,79.21,79.3,12300.0,77.8646,77.9334,77.845,77.9334,12300.0
2015-03-19 13:50:00,79.3,79.35,79.26,79.33,11100.0,77.9334,77.9826,77.8941,77.9629,11100.0
2015-03-19 13:55:00,79.37,79.4,79.31,79.34,12900.0,78.0022,78.0317,77.9433,77.9727,12900.0
2015-03-19 14:00:00,79.36,79.46,79.35,79.4,39000.0,77.9924,78.0907,77.9826,78.0317,39000.0
2015-03-19 14:05:00,79.47,79.49,79.37,79.49,12000.0,78.1005,78.1202,78.0022,78.1202,12000.0
2015-03-19 14:10:00,79.48,79.51,79.33,79.41,29100.0,78.1103,78.1398,77.9629,78.0415,29100.0
2015-03-19 14:15:00,79.37,79.43,79.33,79.42,13800.0,78.0022,78.0612,77.9629,78.0514,13800.0
2015-03-19 14:20:00,79.4,79.56,79.39,79.53,17100.0,78.0317,78.189,78.0219,78.1595,17100.0
2015-03-19 14:25:00,79.5,79.57,79.48,79.57,6300.0,78.13,78.1988,78.1103,78.1988,6300.0
2015-03-19 14:30:00,79.57,79.61,79.54,79.61,12900.0,78.1988,78.2381,78.1693,78.2381,12900.0
2015-03-19 14:35:00,79.61,79.67,79.54,79.67,13800.0,78.2381,78.2971,78.1693,78.2971,13800.0
2015-03-19 14:40:00,79.67,79.75,79.65,79.75,16200.0,78.2971,78.3757,78.2774,78.3757,16200.0
2015-03-19 14:45:00,79.71,79.75,79.64,79.69,25200.0,78.3364,78.3757,78.2676,78.3167,25200.0
2015-03-19 14:50:00,79.69,79.69,79.48,79.51,44700.0,78.3167,78.3167,78.1103,78.1398,44700.0
2015-03-19 14:55:00,79.48,79.58,79.47,79.58,11400.0,78.1103,78.2086,78.1005,78.2086,11400.0
2015-03-19 15:00:00,79.59,79.59,79.55,79.55,22500.0,78.2184,78.2184,78.1791,78.1791,22500.0
2015-03-19 15:05:00,79.52,79.57,79.45,79.5,49500.0,78.1496,78.1988,78.0809,78.13,49500.0
2015-03-19 15:10:00,79.5,79.5,79.43,79.46,30900.0,78.13,78.13,78.0612,78.0907,30900.0
2015-03-19 15:15:00,79.47,79.47,79.38,79.38,24000.0,78.1005,78.1005,78.0121,78.0121,24000.0
2015-03-19 15:20:00,79.34,79.4,79.25,79.3,74100.0,77.9727,78.0317,77.8843,77.9334,74100.0
2015-03-19 15:25:00,79.3,79.43,79.28,79.4,55200.0,77.9334,78.0612,77.9138,78.0317,55200.0
2015-03-19 15:30:00,79.39,79.39,79.26,79.33,102600.0,78.0219,78.0219,77.8941,77.9629,102600.0
2015-03-19 15:35:00,79.32,79.4,79.32,79.34,77700.0,77.9531,78.0317,77.9531,77.9727,77700.0
2015-03-19 15:40:00,79.34,79.42,79.2,79.23,103800.0,77.9727,78.0514,77.8352,77.8646,103800.0
2015-03-19 15:45:00,79.23,79.34,79.22,79.27,81300.0,77.8646,77.9727,77.8548,77.904,81300.0
2015-03-19 15:50:00,79.26,79.36,79.26,79.32,113100.0,77.8941,77.9924,77.8941,77.9531,113100.0
2015-03-19 15:55:00,79.3,79.38,79.3,79.33,118200.0,77.9334,78.0121,77.9334,77.9629,118200.0
2015-03-20 09:30:00,81.0,81.66,80.19,80.74,268200.0,79.6877,80.337,78.8908,79.4319,268200.0
2015-03-20 09:35:00,80.73,80.94,80.67,80.67,145800.0,79.422,79.6286,79.363,79.363,145800.0
2015-03-20 09:40:00,80.72,80.72,80.31,80.47,119700.0,79.4122,79.4122,79.0088,79.1663,119700.0
2015-03-20 09:45:00,80.57,80.65,80.29,80.32,161400.0,79.2646,79.3433,78.9892,79.0187,161400.0
2015-03-20 09:50:00,80.32,80.4,80.12,80.14,88500.0,79.0187,79.0974,78.8219,78.8416,88500.0
2015-03-20 09:55:00,80.14,80.33,79.84,79.88,94800.0,78.8416,79.0285,78.5465,78.5858,94800.0
2015-03-20 10:00:00,79.97,80.29,79.83,80.26,90000.0,78.6744,78.9892,78.5366,78.9597,90000.0
2015-03-20 10:05:00,80.26,80.27,79.91,79.95,22500.0,78.9597,78.9695,78.6153,78.6547,22500.0
2015-03-20 10:10:00,80.0,80.0,79.53,79.56,36900.0,78.7039,78.7039,78.2415,78.271,36900.0
2015-03-20 10:15:00,79.52,79.57,79.33,79.36,135600.0,78.2316,78.2808,78.0447,78.0742,135600.0
2015-03-20 10:20:00,79.34,79.35,78.93,78.93,132900.0,78.0546,78.0644,77.6512,77.6512,132900.0
2015-03-20 10:25:00,78.96,78.96,78.31,78.51,226500.0,77.6807,77.6807,77.0412,77.238,226500.0
2015-03-20 10:30:00,78.51,78.95,78.5,78.95,48300.0,77.238,77.6709,77.2282,77.6709,48300.0
2015-03-20 10:35:00,78.96,79.28,78.9,79.25,80400.0,77.6807,77.9955,77.6217,77.966,80400.0
2015-03-20 10:40:00,79.25,79.39,79.13,79.13,81300.0,77.966,78.1038,77.848,77.848,81300.0
2015-03-20 10:45:00,79.13,79.15,78.69,78.75,75600.0,77.848,77.8676,77.4151,77.4741,75600.0
2015-03-20 10:50:00,78.76,78.98,78.71,78.94,30900.0,77.484,77.7004,77.4348,77.661,30900.0
2015-03-20 10:55:00,78.96,79.13,78.94,79.01,29400.0,77.6807,77.848,77.661,77.7299,29400.0
2015-03-20 11:00:00,79.02,79.24,78.99,79.11,39900.0,77.7397,77.9562,77.7102,77.8283,39900.0
2015-03-20 11:05:00,79.1,79.1,78.75,78.76,49500.0,77.8184,77.8184,77.4741,77.484,49500.0
2015-03-20 11:10:00,78.83,79.09,78.81,79.07,22500.0,77.5528,77.8086,77.5331,77.7889,22500.0
2015-03-20 11:15:00,79.09,79.13,78.96,79.02,96300.0,77.8086,77.848,77.6807,77.7397,96300.0
2015-03-20 11:20:00,79.0,79.01,78.76,78.88,18300.0,77.7201,77.7299,77.484,77.602,18300.0
2015-03-20 11:25:00,78.9,79.15,78.89,79.14,47100.0,77.6217,77.8676,77.6119,77.8578,47100.0
2015-03-20 11:30:00,79.15,79.35,79.15,79.32,69300.0,77.8676,78.0644,77.8676,78.0349,69300.0
2015-03-20 11:35:00,79.32,79.36,79.3,79.35,47400.0,78.0349,78.0742,78.0152,78.0644,47400.0
2015-03-20 11:40:00,79.35,79.39,79.16,79.17,25200.0,78.0644,78.1038,77.8775,77.8873,25200.0
2015-03-20 11:45:00,79.16,79.16,79.06,79.07,26400.0,77.8775,77.8775,77.7791,77.7889,26400.0
2015-03-20 11:50:00,79.08,79.08,78.97,79.0,9900.0,77.7988,77.7988,77.6906,77.7201,9900.0
2015-03-20 11:55:00,79.01,79.01,78.8,78.93,49500.0,77.7299,77.7299,77.5233,77.6512,49500.0
2015-03-20 12:00:00,78.91,78.98,78.82,78.96,55200.0,77.6315,77.7004,77.543,77.6807,55200.0
2015-03-20 12:05:00,78.96,79.01,78.96,78.96,35400.0,77.6807,77.7299,77.6807,77.6807,35400.0
2015-03-20 12:10:00,78.97,79.0,78.92,78.96,18000.0,77.6906,77.7201,77.6414,77.6807,18000.0
2015-03-20 12:15:00,78.96,78.97,78.91,78.94,46500.0,77.6807,77.6906,77.6315,77.661,46500.0
2015-03-20 12:20:00,78.94,78.94,78.77,78.81,23100.0,77.661,77.661,77.4938,77.5331,23100.0
2015-03-20 12:25:00,78.82,78.85,78.6,78.62,19200.0,77.543,77.5725,77.3266,77.3462,19200.0
2015-03-20 12:30:00,78.62,78.62,78.49,78.53,12900.0,77.3462,77.3462,77.2183,77.2577,12900.0
2015-03-20 12:35:00,78.56,78.58,78.5,78.54,75600.0,77.2872,77.3069,77.2282,77.2675,75600.0
2015-03-20 12:40:00,78.54,78.7,78.54,78.7,41400.0,77.2675,77.4249,77.2675,77.4249,41400.0
2015-03-20 12:45:00,78.76,78.94,78.76,78.94,11400.0,77.484,77.661,77.484,77.661,11400.0
2015-03-20 12:50:00,78.94,79.0,78.9,78.93,19200.0,77.661,77.7201,77.6217,77.6512,19200.0
2015-03-20 12:55:00,78.93,78.93,78.8,78.8,30600.0,77.6512,77.6512,77.5233,77.5233,30600.0
2015-03-20 13:00:00,78.85,78.85,78.75,78.77,57600.0,77.5725,77.5725,77.4741,77.4938,57600.0
2015-03-20 13:05:00,78.77,78.78,78.55,78.55,56700.0,77.4938,77.5036,77.2774,77.2774,56700.0
2015-03-20 13:10:00,78.62,78.64,78.53,78.56,37200.0,77.3462,77.3659,77.2577,77.2872,37200.0
2015-03-20 13:15:00,78.56,78.58,78.56,78.56,3300.0,77.2872,77.3069,77.2872,77.2872,3300.0
2015-03-20 13:20:00,78.6,78.6,78.5,78.51,17100.0,77.3266,77.3266,77.2282,77.238,17100.0
2015-03-20 13:25:00,78.53,78.53,78.39,78.53,66900.0,77.2577,77.2577,77.12,77.2577,66900.0
2015-03-20 13:30:00,78.56,78.61,78.5,78.5,29400.0,77.2872,77.3364,77.2282,77.2282,29400.0
2015-03-20 13:35:00,78.5,78.53,78.35,78.42,31800.0,77.2282,77.2577,77.0806,77.1495,31800.0
2015-03-20 13:40:00,78.46,78.55,78.41,78.54,17400.0,77.1888,77.2774,77.1396,77.2675,17400.0
2015-03-20 13:45:00,78.52,78.52,78.45,78.48,33300.0,77.2478,77.2478,77.179,77.2085,33300.0
2015-03-20 13:50:00,78.48,78.51,78.46,78.51,23700.0,77.2085,77.238,77.1888,77.238,23700.0
2015-03-20 13:55:00,78.49,78.53,78.46,78.5,9300.0,77.2183,77.2577,77.1888,77.2282,9300.0
2015-03-20 14:00:00,78.51,78.51,78.43,78.43,10500.0,77.238,77.238,77.1593,77.1593,10500.0
2015-03-20 14:05:00,78.46,78.47,78.32,78.32,72600.0,77.1888,77.1987,77.0511,77.0511,72600.0
2015-03-20 14:10:00,78.34,78.39,78.16,78.21,26700.0,77.0708,77.12,76.8937,76.9429,26700.0
2015-03-20 14:15:00,78.19,78.22,78.12,78.15,69600.0,76.9232,76.9527,76.8543,76.8838,69600.0
2015-03-20 14:20:00,78.11,78.17,78.06,78.08,35100.0,76.8445,76.9035,76.7953,76.815,35100.0
2015-03-20 14:25:00,78.04,78.15,77.94,78.11,46200.0,76.7756,76.8838,76.6772,76.8445,46200.0
2015-03-20 14:30:00,78.1,78.12,78.04,78.09,47700.0,76.8347,76.8543,76.7756,76.8248,47700.0
2015-03-20 14:35:00,78.09,78.14,78.04,78.06,29100.0,76.8248,76.874,76.7756,76.7953,29100.0
2015-03-20 14:40:00,78.05,78.12,77.93,78.07,99900.0,76.7855,76.8543,76.6674,76.8051,99900.0
2015-03-20 14:45:00,78.1,78.1,77.86,77.87,74700.0,76.8347,76.8347,76.5985,76.6084,74700.0
2015-03-20 14:50:00,77.92,78.12,77.92,78.11,19500.0,76.6576,76.8543,76.6576,76.8445,19500.0
2015-03-20 14:55:00,78.08,78.1,78.01,78.08,62100.0,76.815,76.8347,76.7461,76.815,62100.0
2015-03-20 15:00:00,78.1,78.15,78.03,78.03,75000.0,76.8347,76.8838,76.7658,76.7658,75000.0
2015-03-20 15:05:00,78.04,78.05,77.96,78.03,40800.0,76.7756,76.7855,76.6969,76.7658,40800.0
2015-03-20 15:10:00,78.01,78.06,77.8,77.8,67800.0,76.7461,76.7953,76.5395,76.5395,67800.0
2015-03-20 15:15:00,77.79,77.82,77.72,77.72,72000.0,76.5297,76.5592,76.4608,76.4608,72000.0
2015-03-20 15:20:00,77.74,77.77,77.58,77.66,132000.0,76.4805,76.51,76.3231,76.4018,132000.0
2015-03-20 15:25:00,77.66,77.74,77.57,77.74,84900.0,76.4018,76.4805,76.3132,76.4805,84900.0
2015-03-20 15:30:00,77.75,77.89,77.72,77.88,28500.0,76.4903,76.6281,76.4608,76.6182,28500.0
2015-03-20 15:35:00,77.89,77.96,77.87,77.94,33900.0,76.6281,76.6969,76.6084,76.6772,33900.0
2015-03-20 15:40:00,77.94,77.99,77.92,77.98,46800.0,76.6772,76.7264,76.6576,76.7166,46800.0
2015-03-20 15:45:00,77.99,78.03,77.82,77.85,182700.0,76.7264,76.7658,76.5592,76.5887,182700.0
2015-03-20 15:50:00,77.86,78.04,77.85,77.89,193200.0,76.5985,76.7756,76.5887,76.6281,193200.0
2015-03-20 15:55:00,77.91,78.0,77.87,77.97,147600.0,76.6477,76.7363,76.6084,76.7068,147600.0
2015-03-23 09:30:00,76.78,77.66,76.78,76.88,140400.0,75.536,76.4018,75.536,75.6344,140400.0
2015-03-23 09:35:00,76.89,76.89,76.27,76.61,204900.0,75.6443,75.6443,75.0343,75.3688,204900.0
2015-03-23 09:40:00,76.6,76.73,76.18,76.18,72300.0,75.359,75.4868,74.9458,74.9458,72300.0
2015-03-23 09:45:00,76.22,76.26,75.6,75.86,159300.0,74.9851,75.0245,74.3752,74.6309,159300.0
2015-03-23 09:50:00,75.87,76.0,75.76,75.9,48900.0,74.6408,74.7687,74.5326,74.6703,48900.0
2015-03-23 09:55:00,75.89,75.99,75.57,75.57,83100.0,74.6605,74.7588,74.3456,74.3456,83100.0
2015-03-23 10:00:00,75.57,76.07,75.57,76.07,107700.0,74.3456,74.8375,74.3456,74.8375,107700.0
2015-03-23 10:05:00,76.16,76.28,76.09,76.25,31500.0,74.9261,75.0441,74.8572,75.0146,31500.0
2015-03-23 10:10:00,76.25,76.41,76.25,76.41,27000.0,75.0146,75.172,75.0146,75.172,27000.0
2015-03-23 10:15:00,76.49,76.78,76.43,76.77,70800.0,75.2507,75.536,75.1917,75.5262,70800.0
2015-03-23 10:20:00,76.72,76.88,76.67,76.88,42600.0,75.477,75.6344,75.4278,75.6344,42600.0
2015-03-23 10:25:00,76.88,76.94,76.78,76.88,46500.0,75.6344,75.6934,75.536,75.6344,46500.0
2015-03-23 10:30:00,76.87,77.21,76.81,77.18,22800.0,75.6246,75.9591,75.5656,75.9296,22800.0
2015-03-23 10:35:00,77.22,77.33,77.18,77.3,48300.0,75.9689,76.0771,75.9296,76.0476,48300.0
2015-03-23 10:40:00,77.1,77.11,76.85,76.96,34200.0,75.8509,75.8607,75.6049,75.7131,34200.0
2015-03-23 10:45:00,77.0,77.21,77.0,77.04,23400.0,75.7525,75.9591,75.7525,75.7918,23400.0
2015-03-23 10:50:00,77.12,77.13,76.97,76.97,7500.0,75.8705,75.8804,75.723,75.723,7500.0
2015-03-23 10:55:00,76.97,76.97,76.48,76.54,41100.0,75.723,75.723,75.2409,75.2999,41100.0
2015-03-23 11:00:00,76.53,76.7,76.53,76.7,8100.0,75.2901,75.4573,75.2901,75.4573,8100.0
2015-03-23 11:05:00,76.71,77.03,76.71,77.03,12900.0,75.4672,75.782,75.4672,75.782,12900.0
2015-03-23 11:10:00,77.02,77.02,76.9,76.96,12000.0,75.7721,75.7721,75.6541,75.7131,12000.0
2015-03-23 11:15:00,76.98,77.0,76.84,76.84,9000.0,75.7328,75.7525,75.5951,75.5951,9000.0
2015-03-23 11:20:00,76.89,77.05,76.88,77.01,8100.0,75.6443,75.8017,75.6344,75.7623,8100.0
2015-03-23 11:25:00,76.95,77.01,76.87,76.87,14400.0,75.7033,75.7623,75.6246,75.6246,14400.0
2015-03-23 11:30:00,76.9,76.95,76.85,76.95,6900.0,75.6541,75.7033,75.6049,75.7033,6900.0
2015-03-23 11:35:00,76.94,77.03,76.93,76.95,12600.0,75.6934,75.782,75.6836,75.7033,12600.0
2015-03-23 11:40:00,76.92,76.94,76.84,76.84,6000.0,75.6738,75.6934,75.5951,75.5951,6000.0
2015-03-23 11:45:00,76.8,76.83,76.77,76.83,13500.0,75.5557,75.5852,75.5262,75.5852,13500.0
2015-03-23 11:50:00,76.89,76.94,76.82,76.86,12600.0,75.6443,75.6934,75.5754,75.6147,12600.0
2015-03-23 11:55:00,76.86,76.97,76.86,76.9,7500.0,75.6147,75.723,75.6147,75.6541,7500.0
2015-03-23 12:00:00,76.89,76.89,76.78,76.85,10800.0,75.6443,75.6443,75.536,75.6049,10800.0
2015-03-23 12:05:00,76.91,76.95,76.87,76.92,6300.0,75.6639,75.7033,75.6246,75.6738,6300.0
2015-03-23 12:10:00,76.9,76.93,76.76,76.8,5700.0,75.6541,75.6836,75.5164,75.5557,5700.0
2015-03-23 12:15:00,76.84,76.89,76.68,76.71,6000.0,75.5951,75.6443,75.4377,75.4672,6000.0
2015-03-23 12:20:00,76.74,76.74,76.63,76.72,9000.0,75.4967,75.4967,75.3885,75.477,9000.0
2015-03-23 12:25:00,76.73,76.83,76.73,76.76,8700.0,75.4868,75.5852,75.4868,75.5164,8700.0
2015-03-23 12:30:00,76.79,76.8,76.75,76.79,3300.0,75.5459,75.5557,75.5065,75.5459,3300.0
2015-03-23 12:35:00,76.8,76.8,76.73,76.75,3900.0,75.5557,75.5557,75.4868,75.5065,3900.0
2015-03-23 12:40:00,76.74,76.8,76.7,76.74,4500.0,75.4967,75.5557,75.4573,75.4967,4500.0
2015-03-23 12:45:00,76.76,76.76,76.63,76.63,16500.0,75.5164,75.5164,75.3885,75.3885,16500.0
2015-03-23 12:50:00,76.63,76.69,76.39,76.39,24900.0,75.3885,75.4475,75.1524,75.1524,24900.0
2015-03-23 12:55:00,76.41,76.5,76.36,76.48,19200.0,75.172,75.2606,75.1228,75.2409,19200.0
2015-03-23 13:00:00,76.47,76.62,76.43,76.54,41100.0,75.2311,75.3786,75.1917,75.2999,41100.0
2015-03-23 13:05:00,76.45,76.59,76.44,76.55,7200.0,75.2114,75.3491,75.2015,75.3098,7200.0
2015-03-23 13:10:00,76.57,76.7,76.55,76.62,14700.0,75.3294,75.4573,75.3098,75.3786,14700.0
2015-03-23 13:15:00,76.6,76.61,76.57,76.59,3900.0,75.359,75.3688,75.3294,75.3491,3900.0
2015-03-23 13:20:00,76.58,76.59,76.52,76.56,37500.0,75.3393,75.3491,75.2802,75.3196,37500.0
2015-03-23 13:25:00,76.52,76.58,76.49,76.49,33900.0,75.2802,75.3393,75.2507,75.2507,33900.0
2015-03-23 13:30:00,76.49,76.5,76.44,76.44,24900.0,75.2507,75.2606,75.2015,75.2015,24900.0
2015-03-23 13:35:00,76.45,76.53,76.44,76.53,26100.0,75.2114,75.2901,75.2015,75.2901,26100.0
2015-03-23 13:40:00,76.57,76.65,76.57,76.61,9900.0,75.3294,75.4081,75.3294,75.3688,9900.0
2015-03-23 13:45:00,76.59,76.61,76.5,76.51,10500.0,75.3491,75.3688,75.2606,75.2704,10500.0
2015-03-23 13:50:00,76.48,76.48,76.37,76.39,31200.0,75.2409,75.2409,75.1327,75.1524,31200.0
2015-03-23 13:55:00,76.47,76.56,76.47,76.52,11400.0,75.2311,75.3196,75.2311,75.2802,11400.0
2015-03-23 14:00:00,76.52,76.57,76.49,76.52,3000.0,75.2802,75.3294,75.2507,75.2802,3000.0
2015-03-23 14:05:00,76.48,76.52,76.46,76.52,20700.0,75.2409,75.2802,75.2212,75.2802,20700.0
2015-03-23 14:10:00,76.55,76.6,76.54,76.59,9600.0,75.3098,75.359,75.2999,75.3491,9600.0
2015-03-23 14:15:00,76.58,76.66,76.54,76.66,11100.0,75.3393,75.418,75.2999,75.418,11100.0
2015-03-23 14:20:00,76.62,76.64,76.53,76.53,4500.0,75.3786,75.3983,75.2901,75.2901,4500.0
2015-03-23 14:25:00,76.55,76.56,76.52,76.55,4200.0,75.3098,75.3196,75.2802,75.3098,4200.0
2015-03-23 14:30:00,76.56,76.59,76.54,76.59,3900.0,75.3196,75.3491,75.2999,75.3491,3900.0
2015-03-23 14:35:00,76.59,76.61,76.59,76.59,3000.0,75.3491,75.3688,75.3491,75.3491,3000.0
2015-03-23 14:40:00,76.62,76.66,76.62,76.62,3900.0,75.3786,75.418,75.3786,75.3786,3900.0
2015-03-23 14:45:00,76.62,76.62,76.39,76.39,12600.0,75.3786,75.3786,75.1524,75.1524,12600.0
2015-03-23 14:50:00,76.38,76.48,76.36,76.48,8100.0,75.1425,75.2409,75.1228,75.2409,8100.0
2015-03-23 14:55:00,76.47,76.54,76.43,76.54,14100.0,75.2311,75.2999,75.1917,75.2999,14100.0
2015-03-23 15:00:00,76.53,76.55,76.46,76.54,12000.0,75.2901,75.3098,75.2212,75.2999,12000.0
2015-03-23 15:05:00,76.5,76.59,76.5,76.52,25500.0,75.2606,75.3491,75.2606,75.2802,25500.0
2015-03-23 15:10:00,76.54,76.54,76.45,76.48,11700.0,75.2999,75.2999,75.2114,75.2409,11700.0
2015-03-23 15:15:00,76.54,76.54,76.45,76.5,24600.0,75.2999,75.2999,75.2114,75.2606,24600.0
2015-03-23 15:20:00,76.49,76.52,76.47,76.49,23400.0,75.2507,75.2802,75.2311,75.2507,23400.0
2015-03-23 15:25:00,76.45,76.49,76.43,76.46,18300.0,75.2114,75.2507,75.1917,75.2212,18300.0
2015-03-23 15:30:00,76.46,76.6,76.46,76.58,21000.0,75.2212,75.359,75.2212,75.3393,21000.0
2015-03-23 15:35:00,76.56,76.64,76.56,76.6,19500.0,75.3196,75.3983,75.3196,75.359,19500.0
2015-03-23 15:40:00,76.61,76.62,76.51,76.52,44100.0,75.3688,75.3786,75.2704,75.2802,44100.0
2015-03-23 15:45:00,76.53,76.53,76.5,76.51,34200.0,75.2901,75.2901,75.2606,75.2704,34200.0
2015-03-23 15:50:00,76.51,76.51,76.45,76.47,57600.0,75.2704,75.2704,75.2114,75.2311,57600.0
2015-03-23 15:55:00,76.48,76.52,76.4,76.41,73200.0,75.2409,75.2802,75.1622,75.172,73200.0
2015-03-24 09:30:00,76.77,76.93,76.35,76.41,50400.0,75.5262,75.6836,75.113,75.172,50400.0
2015-03-24 09:35:00,76.4,76.48,76.15,76.45,51900.0,75.1622,75.2409,74.9162,75.2114,51900.0
2015-03-24 09:40:00,76.42,76.79,76.37,76.75,49800.0,75.1819,75.5459,75.1327,75.5065,49800.0
2015-03-24 09:45:00,76.74,77.11,76.71,77.07,33600.0,75.4967,75.8607,75.4672,75.8213,33600.0
2015-03-24 09:50:00,77.1,77.42,77.05,77.39,34500.0,75.8509,76.1657,75.8017,76.1362,34500.0
2015-03-24 09:55:00,77.39,77.4,77.12,77.19,33000.0,76.1362,76.146,75.8705,75.9394,33000.0
2015-03-24 10:00:00,77.13,77.47,77.13,77.44,18000.0,75.8804,76.2149,75.8804,76.1853,18000.0
2015-03-24 10:05:00,77.4,77.45,77.08,77.18,33000.0,76.146,76.1952,75.8312,75.9296,33000.0
2015-03-24 10:10:00,77.19,77.39,77.07,77.36,24600.0,75.9394,76.1362,75.8213,76.1066,24600.0
2015-03-24 10:15:00,77.38,77.5,77.38,77.5,26400.0,76.1263,76.2444,76.1263,76.2444,26400.0
2015-03-24 10:20:00,77.47,77.52,77.36,77.45,17400.0,76.2149,76.264,76.1066,76.1952,17400.0
2015-03-24 10:25:00,77.43,77.43,77.34,77.41,20700.0,76.1755,76.1755,76.087,76.1558,20700.0
2015-03-24 10:30:00,77.43,77.6,77.4,77.57,78300.0,76.1755,76.3428,76.146,76.3132,78300.0
2015-03-24 10:35:00,77.5,77.59,77.5,77.59,3000.0,76.2444,76.3329,76.2444,76.3329,3000.0
2015-03-24 10:40:00,77.6,77.73,77.53,77.73,29700.0,76.3428,76.4706,76.2739,76.4706,29700.0
2015-03-24 10:45:00,77.73,77.73,77.64,77.64,14400.0,76.4706,76.4706,76.3821,76.3821,14400.0
2015-03-24 10:50:00,77.68,77.85,77.68,77.82,17100.0,76.4215,76.5887,76.4215,76.5592,17100.0
2015-03-24 10:55:00,77.84,77.86,77.75,77.76,30900.0,76.5789,76.5985,76.4903,76.5002,30900.0
2015-03-24 11:00:00,77.79,77.88,77.76,77.88,17700.0,76.5297,76.6182,76.5002,76.6182,17700.0
2015-03-24 11:05:00,77.9,77.95,77.9,77.94,13200.0,76.6379,76.6871,76.6379,76.6772,13200.0
2015-03-24 11:10:00,77.94,77.97,77.85,77.92,20400.0,76.6772,76.7068,76.5887,76.6576,20400.0
2015-03-24 11:15:00,77.89,78.0,77.87,77.93,12000.0,76.6281,76.7363,76.6084,76.6674,12000.0
2015-03-24 11:20:00,77.89,77.9,77.82,77.87,16200.0,76.6281,76.6379,76.5592,76.6084,16200.0
2015-03-24 11:25:00,77.84,77.84,77.54,77.54,23100.0,76.5789,76.5789,76.2837,76.2837,23100.0
2015-03-24 11:30:00,77.58,77.66,77.52,77.54,10200.0,76.3231,76.4018,76.264,76.2837,10200.0
2015-03-24 11:35:00,77.54,77.55,77.48,77.51,8700.0,76.2837,76.2936,76.2247,76.2542,8700.0
2015-03-24 11:40:00,77.55,77.6,77.5,77.58,11400.0,76.2936,76.3428,76.2444,76.3231,11400.0
2015-03-24 11:45:00,77.61,77.66,77.58,77.63,6000.0,76.3526,76.4018,76.3231,76.3723,6000.0
2015-03-24 11:50:00,77.65,77.69,77.65,77.68,5100.0,76.3919,76.4313,76.3919,76.4215,5100.0
2015-03-24 11:55:00,77.68,77.69,77.63,77.64,5700.0,76.4215,76.4313,76.3723,76.3821,5700.0
2015-03-24 12:00:00,77.64,77.71,77.64,77.65,5700.0,76.3821,76.451,76.3821,76.3919,5700.0
2015-03-24 12:05:00,77.64,77.65,77.55,77.58,7200.0,76.3821,76.3919,76.2936,76.3231,7200.0
2015-03-24 12:10:00,77.54,77.54,77.43,77.45,11100.0,76.2837,76.2837,76.1755,76.1952,11100.0
2015-03-24 12:15:00,77.5,77.5,77.37,77.37,5700.0,76.2444,76.2444,76.1165,76.1165,5700.0
2015-03-24 12:20:00,77.36,77.37,77.28,77.28,15300.0,76.1066,76.1165,76.0279,76.0279,15300.0
2015-03-24 12:25:00,77.29,77.31,77.12,77.16,29100.0,76.0378,76.0575,75.8705,75.9099,29100.0
2015-03-24 12:30:00,77.14,77.17,77.06,77.07,29400.0,75.8902,75.9197,75.8115,75.8213,29400.0
2015-03-24 12:35:00,77.07,77.08,77.01,77.02,52800.0,75.8213,75.8312,75.7623,75.7721,52800.0
2015-03-24 12:40:00,77.07,77.17,77.07,77.17,12000.0,75.8213,75.9197,75.8213,75.9197,12000.0
2015-03-24 12:45:00,77.22,77.25,77.22,77.23,1500.0,75.9689,75.9984,75.9689,75.9787,1500.0
2015-03-24 12:50:00,77.23,77.23,77.06,77.07,17400.0,75.9787,75.9787,75.8115,75.8213,17400.0
2015-03-24 12:55:00,77.05,77.07,76.81,76.81,29400.0,75.8017,75.8213,75.5656,75.5656,29400.0
2015-03-24 13:00:00,76.74,76.77,76.56,76.56,36000.0,75.4967,75.5262,75.3196,75.3196,36000.0
2015-03-24 13:05:00,76.58,76.7,76.58,76.7,22800.0,75.3393,75.4573,75.3393,75.4573,22800.0
2015-03-24 13:10:00,76.72,76.72,76.56,76.62,16500.0,75.477,75.477,75.3196,75.3786,16500.0
2015-03-24 13:15:00,76.61,76.64,76.44,76.45,30000.0,75.3688,75.3983,75.2015,75.2114,30000.0
2015-03-24 13:20:00,76.45,76.45,76.22,76.22,17100.0,75.2114,75.2114,74.9851,74.9851,17100.0
2015-03-24 13:25:00,76.28,76.28,75.89,75.92,25200.0,75.0441,75.0441,74.6605,74.69,25200.0
2015-03-24 13:30:00,75.91,75.92,75.79,75.92,135300.0,74.6801,74.69,74.5621,74.69,135300.0
2015-03-24 13:35:00,75.92,76.08,75.91,76.03,123900.0,74.69,74.8474,74.6801,74.7982,123900.0
2015-03-24 13:40:00,76.03,76.17,75.99,76.17,61800.0,74.7982,74.9359,74.7588,74.9359,61800.0
2015-03-24 13:45:00,76.19,76.23,76.08,76.19,28200.0,74.9556,74.9949,74.8474,74.9556,28200.0
2015-03-24 13:50:00,76.19,76.28,76.15,76.26,73500.0,74.9556,75.0441,74.9162,75.0245,73500.0
2015-03-24 13:55:00,76.26,76.3,76.22,76.24,31800.0,75.0245,75.0638,74.9851,75.0048,31800.0
2015-03-24 14:00:00,76.24,76.24,76.05,76.05,27000.0,75.0048,75.0048,74.8179,74.8179,27000.0
2015-03-24 14:05:00,76.03,76.06,75.99,76.03,28500.0,74.7982,74.8277,74.7588,74.7982,28500.0
2015-03-24 14:10:00,76.05,76.12,76.0,76.0,15000.0,74.8179,74.8867,74.7687,74.7687,15000.0
2015-03-24 14:15:00,76.03,76.04,75.73,75.74,21600.0,74.7982,74.808,74.503,74.5129,21600.0
2015-03-24 14:20:00,75.75,75.91,75.75,75.87,28500.0,74.5227,74.6801,74.5227,74.6408,28500.0
2015-03-24 14:25:00,75.85,75.9,75.8,75.9,7800.0,74.6211,74.6703,74.5719,74.6703,7800.0
2015-03-24 14:30:00,75.85,75.86,75.77,75.84,28500.0,74.6211,74.6309,74.5424,74.6113,28500.0
2015-03-24 14:35:00,75.85,76.07,75.85,76.01,43500.0,74.6211,74.8375,74.6211,74.7785,43500.0
2015-03-24 14:40:00,76.01,76.17,76.01,76.15,39300.0,74.7785,74.9359,74.7785,74.9162,39300.0
2015-03-24 14:45:00,76.15,76.15,76.11,76.11,40800.0,74.9162,74.9162,74.8769,74.8769,40800.0
2015-03-24 14:50:00,76.11,76.11,75.97,76.0,35100.0,74.8769,74.8769,74.7392,74.7687,35100.0
2015-03-24 14:55:00,75.99,76.0,75.82,75.83,48600.0,74.7588,74.7687,74.5916,74.6014,48600.0
2015-03-24 15:00:00,75.84,76.01,75.84,75.94,20400.0,74.6113,74.7785,74.6113,74.7096,20400.0
2015-03-24 15:05:00,75.97,76.22,75.97,76.17,68400.0,74.7392,74.9851,74.7392,74.9359,68400.0
2015-03-24 15:10:00,76.17,76.19,76.11,76.13,9900.0,74.9359,74.9556,74.8769,74.8966,9900.0
2015-03-24 15:15:00,76.18,76.21,76.06,76.06,39900.0,74.9458,74.9753,74.8277,74.8277,39900.0
2015-03-24 15:20:00,76.06,76.06,75.84,75.88,39300.0,74.8277,74.8277,74.6113,74.6506,39300.0
2015-03-24 15:25:00,75.88,75.94,75.84,75.84,26700.0,74.6506,74.7096,74.6113,74.6113,26700.0
2015-03-24 15:30:00,75.83,76.03,75.83,75.99,47700.0,74.6014,74.7982,74.6014,74.7588,47700.0
2015-03-24 15:35:00,75.97,75.98,75.86,75.9,40800.0,74.7392,74.749,74.6309,74.6703,40800.0
2015-03-24 15:40:00,75.91,75.93,75.85,75.88,24900.0,74.6801,74.6998,74.6211,74.6506,24900.0
2015-03-24 15:45:00,75.86,75.92,75.8,75.8,43200.0,74.6309,74.69,74.5719,74.5719,43200.0
2015-03-24 15:50:00,75.81,75.88,75.81,75.81,63900.0,74.5818,74.6506,74.5818,74.5818,63900.0
2015-03-24 15:55:00,75.82,75.87,75.77,75.83,217500.0,74.5916,74.6408,74.5424,74.6014,217500.0
2015-03-25 09:30:00,76.03,76.67,75.98,76.32,60000.0,74.7982,75.4278,74.749,75.0835,60000.0
2015-03-25 09:35:00,76.0,76.0,74.67,74.83,182100.0,74.7687,74.7687,73.4602,73.6176,182100.0
2015-03-25 09:40:00,74.83,75.11,74.72,74.95,56700.0,73.6176,73.8931,73.5094,73.7357,56700.0
2015-03-25 09:45:00,74.95,74.95,74.41,74.43,71400.0,73.7357,73.7357,73.2044,73.2241,71400.0
2015-03-25 09:50:00,74.47,74.63,74.19,74.25,94500.0,73.2635,73.4209,72.988,73.047,94500.0
2015-03-25 09:55:00,74.27,74.27,73.86,73.9,80400.0,73.0667,73.0667,72.6633,72.7027,80400.0
2015-03-25 10:00:00,73.95,74.15,73.72,74.15,125100.0,72.7519,72.9486,72.5256,72.9486,125100.0
2015-03-25 10:05:00,74.02,74.45,74.02,74.31,117300.0,72.8208,73.2438,72.8208,73.1061,117300.0
2015-03-25 10:10:00,74.25,74.64,74.25,74.62,171000.0,73.047,73.4307,73.047,73.411,171000.0
2015-03-25 10:15:00,74.55,74.56,74.17,74.17,158700.0,73.3422,73.352,72.9683,72.9683,158700.0
2015-03-25 10:20:00,74.08,74.33,74.08,74.31,20700.0,72.8798,73.1257,72.8798,73.1061,20700.0
2015-03-25 10:25:00,74.33,74.4,74.13,74.13,52500.0,73.1257,73.1946,72.929,72.929,52500.0
2015-03-25 10:30:00,74.2,74.35,74.15,74.34,16500.0,72.9978,73.1454,72.9486,73.1356,16500.0
2015-03-25 10:35:00,74.25,74.25,73.95,73.95,25200.0,73.047,73.047,72.7519,72.7519,25200.0
2015-03-25 10:40:00,73.97,74.01,73.72,73.75,51300.0,72.7716,72.8109,72.5256,72.5551,51300.0
2015-03-25 10:45:00,73.74,73.78,73.57,73.68,82500.0,72.5453,72.5846,72.378,72.4863,82500.0
2015-03-25 10:50:00,73.74,73.78,73.67,73.71,33600.0,72.5453,72.5846,72.4764,72.5158,33600.0
2015-03-25 10:55:00,73.68,73.77,73.57,73.66,54000.0,72.4863,72.5748,72.378,72.4666,54000.0
2015-03-25 11:00:00,73.59,73.67,73.53,73.57,27000.0,72.3977,72.4764,72.3387,72.378,27000.0
2015-03-25 11:05:00,73.6,73.67,73.45,73.45,70800.0,72.4076,72.4764,72.26,72.26,70800.0
2015-03-25 11:10:00,73.51,73.57,73.4,73.41,26100.0,72.319,72.378,72.2108,72.2206,26100.0
2015-03-25 11:15:00,73.43,73.43,72.94,73.0,190500.0,72.2403,72.2403,71.7583,71.8173,190500.0
2015-03-25 11:20:00,73.01,73.04,72.72,72.84,72600.0,71.8271,71.8566,71.5418,71.6599,72600.0
2015-03-25 11:25:00,72.88,72.98,72.83,72.91,64800.0,71.6992,71.7976,71.65,71.7287,64800.0
2015-03-25 11:30:00,72.9,72.92,72.52,72.55,82500.0,71.7189,71.7386,71.3451,71.3746,82500.0
2015-03-25 11:35:00,72.5,72.7,72.42,72.43,56100.0,71.3254,71.5221,71.2467,71.2565,56100.0
2015-03-25 11:40:00,72.42,72.45,72.26,72.32,78900.0,71.2467,71.2762,71.0893,71.1483,78900.0
2015-03-25 11:45:00,72.34,72.65,72.27,72.62,117300.0,71.168,71.473,71.0991,71.4434,117300.0
2015-03-25 11:50:00,72.64,72.95,72.64,72.95,91200.0,71.4631,71.7681,71.4631,71.7681,91200.0
2015-03-25 11:55:00,72.92,73.17,72.73,73.17,98700.0,71.7386,71.9845,71.5517,71.9845,98700.0
2015-03-25 12:00:00,73.09,73.18,72.75,72.83,52200.0,71.9058,71.9944,71.5713,71.65,52200.0
2015-03-25 12:05:00,72.85,72.94,72.67,72.67,25800.0,71.6697,71.7583,71.4926,71.4926,25800.0
2015-03-25 12:10:00,72.67,72.85,72.61,72.83,105600.0,71.4926,71.6697,71.4336,71.65,105600.0
2015-03-25 12:15:00,72.83,72.9,72.59,72.59,76200.0,71.65,71.7189,71.4139,71.4139,76200.0
2015-03-25 12:20:00,72.57,72.57,72.39,72.39,18900.0,71.3942,71.3942,71.2172,71.2172,18900.0
2015-03-25 12:25:00,72.35,72.39,72.3,72.39,114600.0,71.1778,71.2172,71.1286,71.2172,114600.0
2015-03-25 12:30:00,72.32,72.32,72.1,72.2,60000.0,71.1483,71.1483,70.9319,71.0302,60000.0
2015-03-25 12:35:00,72.19,72.19,72.06,72.14,36000.0,71.0204,71.0204,70.8925,70.9712,36000.0
2015-03-25 12:40:00,72.14,72.17,71.76,71.76,93600.0,70.9712,71.0007,70.5974,70.5974,93600.0
2015-03-25 12:45:00,71.8,71.84,71.74,71.81,35700.0,70.6367,70.6761,70.5777,70.6466,35700.0
2015-03-25 12:50:00,71.8,72.08,71.8,72.08,36600.0,70.6367,70.9122,70.6367,70.9122,36600.0
2015-03-25 12:55:00,72.06,72.1,72.0,72.03,41100.0,70.8925,70.9319,70.8335,70.863,41100.0
2015-03-25 13:00:00,72.01,72.16,72.01,72.16,56100.0,70.8433,70.9909,70.8433,70.9909,56100.0
2015-03-25 13:05:00,72.1,72.14,72.0,72.07,23700.0,70.9319,70.9712,70.8335,70.9023,23700.0
2015-03-25 13:10:00,72.1,72.11,72.03,72.03,18000.0,70.9319,70.9417,70.863,70.863,18000.0
2015-03-25 13:15:00,72.07,72.07,71.92,72.01,45000.0,70.9023,70.9023,70.7548,70.8433,45000.0
2015-03-25 13:20:00,71.96,72.03,71.85,71.87,12000.0,70.7941,70.863,70.6859,70.7056,12000.0
2015-03-25 13:25:00,71.85,72.16,71.85,72.13,26700.0,70.6859,70.9909,70.6859,70.9614,26700.0
2015-03-25 13:30:00,72.13,72.19,71.89,71.89,69600.0,70.9614,71.0204,70.7253,70.7253,69600.0
2015-03-25 13:35:00,71.89,71.94,71.7,71.85,64500.0,70.7253,70.7745,70.5383,70.6859,64500.0
2015-03-25 13:40:00,71.85,72.08,71.84,72.08,30600.0,70.6859,70.9122,70.6761,70.9122,30600.0
2015-03-25 13:45:00,72.11,72.2,72.06,72.17,53400.0,70.9417,71.0302,70.8925,71.0007,53400.0
2015-03-25 13:50:00,72.21,72.28,72.16,72.17,42300.0,71.0401,71.1089,70.9909,71.0007,42300.0
2015-03-25 13:55:00,72.21,72.22,72.04,72.06,13500.0,71.0401,71.0499,70.8728,70.8925,13500.0
2015-03-25 14:00:00,72.0,72.26,71.96,72.26,25200.0,70.8335,71.0893,70.7941,71.0893,25200.0
2015-03-25 14:05:00,72.33,72.33,72.11,72.24,55800.0,71.1581,71.1581,70.9417,71.0696,55800.0
2015-03-25 14:10:00,72.18,72.35,72.13,72.32,79800.0,71.0106,71.1778,70.9614,71.1483,79800.0
2015-03-25 14:15:00,72.24,72.4,72.24,72.28,19500.0,71.0696,71.227,71.0696,71.1089,19500.0
2015-03-25 14:20:00,72.32,72.53,72.26,72.46,35400.0,71.1483,71.3549,71.0893,71.286,35400.0
2015-03-25 14:25:00,72.5,72.95,72.4,72.95,125100.0,71.3254,71.7681,71.227,71.7681,125100.0
2015-03-25 14:30:00,72.93,72.94,72.6,72.6,48900.0,71.7484,71.7583,71.4238,71.4238,48900.0
2015-03-25 14:35:00,72.58,72.64,72.44,72.44,40800.0,71.4041,71.4631,71.2664,71.2664,40800.0
2015-03-25 14:40:00,72.45,72.47,72.26,72.41,82200.0,71.2762,71.2959,71.0893,71.2368,82200.0
2015-03-25 14:45:00,72.42,72.53,72.36,72.53,13500.0,71.2467,71.3549,71.1876,71.3549,13500.0
2015-03-25 14:50:00,72.52,72.63,72.51,72.57,19500.0,71.3451,71.4533,71.3352,71.3942,19500.0
2015-03-25 14:55:00,72.57,72.57,72.29,72.36,55200.0,71.3942,71.3942,71.1188,71.1876,55200.0
2015-03-25 15:00:00,72.34,72.37,72.3,72.34,14400.0,71.168,71.1975,71.1286,71.168,14400.0
2015-03-25 15:05:00,72.34,72.36,72.15,72.15,42000.0,71.168,71.1876,70.9811,70.9811,42000.0
2015-03-25 15:10:00,72.15,72.23,72.13,72.23,49500.0,70.9811,71.0598,70.9614,71.0598,49500.0
2015-03-25 15:15:00,72.23,72.29,72.21,72.22,24600.0,71.0598,71.1188,71.0401,71.0499,24600.0
2015-03-25 15:20:00,72.2,72.21,72.05,72.2,44700.0,71.0302,71.0401,70.8827,71.0302,44700.0
2015-03-25 15:25:00,72.14,72.14,72.0,72.02,44100.0,70.9712,70.9712,70.8335,70.8532,44100.0
2015-03-25 15:30:00,72.02,72.07,71.94,71.98,36000.0,70.8532,70.9023,70.7745,70.8138,36000.0
2015-03-25 15:35:00,71.98,72.04,71.88,71.89,37500.0,70.8138,70.8728,70.7154,70.7253,37500.0
2015-03-25 15:40:00,71.89,71.92,71.76,71.85,54000.0,70.7253,70.7548,70.5974,70.6859,54000.0
2015-03-25 15:45:00,71.81,71.81,71.47,71.59,148200.0,70.6466,70.6466,70.3121,70.4301,148200.0
2015-03-25 15:50:00,71.59,71.59,71.46,71.57,83400.0,70.4301,70.4301,70.3022,70.4104,83400.0
2015-03-25 15:55:00,71.57,71.75,71.56,71.71,145200.0,70.4104,70.5875,70.4006,70.5482,145200.0
2015-03-26 09:30:00,70.67,70.99,69.25,70.29,644700.0,69.525,69.8398,68.128,69.1512,644700.0
2015-03-26 09:35:00,70.29,70.87,70.27,70.87,347700.0,69.1512,69.7218,69.1315,69.7218,347700.0
2015-03-26 09:40:00,70.78,71.42,70.78,71.04,224400.0,69.6332,70.2629,69.6332,69.889,224400.0
2015-03-26 09:45:00,71.02,71.51,71.02,71.4,75300.0,69.8694,70.3514,69.8694,70.2432,75300.0
2015-03-26 09:50:00,71.5,71.79,71.44,71.56,185100.0,70.3416,70.6269,70.2826,70.4006,185100.0
2015-03-26 09:55:00,71.53,71.57,70.34,70.44,310200.0,70.3711,70.4104,69.2004,69.2988,310200.0
2015-03-26 10:00:00,70.52,70.86,70.52,70.56,89700.0,69.3775,69.712,69.3775,69.4168,89700.0
2015-03-26 10:05:00,70.58,70.61,70.24,70.25,92700.0,69.4365,69.466,69.102,69.1118,92700.0
2015-03-26 10:10:00,70.24,70.39,70.0,70.26,186900.0,69.102,69.2496,68.8659,69.1217,186900.0
2015-03-26 10:15:00,70.26,70.71,70.24,70.7,121500.0,69.1217,69.5644,69.102,69.5545,121500.0
2015-03-26 10:20:00,70.7,71.0,70.63,70.77,83100.0,69.5545,69.8497,69.4857,69.6234,83100.0
2015-03-26 10:25:00,70.78,71.05,70.77,70.98,128400.0,69.6332,69.8989,69.6234,69.83,128400.0
2015-03-26 10:30:00,70.94,71.04,70.65,71.04,61800.0,69.7907,69.889,69.5054,69.889,61800.0
2015-03-26 10:35:00,71.04,71.84,71.01,71.74,239100.0,69.889,70.6761,69.8595,70.5777,239100.0
2015-03-26 10:40:00,71.74,71.74,71.43,71.51,64800.0,70.5777,70.5777,70.2727,70.3514,64800.0
2015-03-26 10:45:00,71.53,71.53,71.01,71.14,75300.0,70.3711,70.3711,69.8595,69.9874,75300.0
2015-03-26 10:50:00,71.15,71.27,70.84,70.84,36300.0,69.9973,70.1153,69.6923,69.6923,36300.0
2015-03-26 10:55:00,70.83,70.94,70.74,70.82,84900.0,69.6824,69.7907,69.5939,69.6726,84900.0
2015-03-26 11:00:00,70.86,70.98,70.55,70.66,30600.0,69.712,69.83,69.407,69.5152,30600.0
2015-03-26 11:05:00,70.74,70.82,70.6,70.68,14700.0,69.5939,69.6726,69.4562,69.5349,14700.0
2015-03-26 11:10:00,70.7,70.7,70.17,70.23,81000.0,69.5545,69.5545,69.0331,69.0922,81000.0
2015-03-26 11:15:00,70.19,70.41,70.16,70.18,57300.0,69.0528,69.2692,69.0233,69.043,57300.0
2015-03-26 11:20:00,70.15,70.19,70.01,70.1,32400.0,69.0135,69.0528,68.8757,68.9643,32400.0
2015-03-26 11:25:00,70.05,70.16,70.02,70.05,31800.0,68.9151,69.0233,68.8856,68.9151,31800.0
2015-03-26 11:30:00,70.05,70.36,70.0,70.36,73500.0,68.9151,69.2201,68.8659,69.2201,73500.0
2015-03-26 11:35:00,70.37,70.64,70.37,70.64,63300.0,69.2299,69.4955,69.2299,69.4955,63300.0
2015-03-26 11:40:00,70.65,70.88,70.65,70.83,41700.0,69.5054,69.7316,69.5054,69.6824,41700.0
2015-03-26 11:45:00,70.75,70.83,70.45,70.63,31800.0,69.6037,69.6824,69.3086,69.4857,31800.0
2015-03-26 11:50:00,70.64,70.64,70.5,70.5,17400.0,69.4955,69.4955,69.3578,69.3578,17400.0
2015-03-26 11:55:00,70.5,70.62,70.45,70.62,46500.0,69.3578,69.4758,69.3086,69.4758,46500.0
2015-03-26 12:00:00,70.67,70.93,70.67,70.93,7200.0,69.525,69.7808,69.525,69.7808,7200.0
2015-03-26 12:05:00,70.93,70.97,70.77,70.81,33300.0,69.7808,69.8202,69.6234,69.6628,33300.0
2015-03-26 12:10:00,70.8,71.04,70.78,71.04,14100.0,69.6529,69.889,69.6332,69.889,14100.0
2015-03-26 12:15:00,71.01,71.14,70.97,71.07,49800.0,69.8595,69.9874,69.8202,69.9185,49800.0
2015-03-26 12:20:00,71.07,71.13,70.82,70.88,53400.0,69.9185,69.9776,69.6726,69.7316,53400.0
2015-03-26 12:25:00,70.87,70.97,70.85,70.85,64800.0,69.7218,69.8202,69.7021,69.7021,64800.0
2015-03-26 12:30:00,70.85,70.95,70.85,70.91,30900.0,69.7021,69.8005,69.7021,69.7611,30900.0
2015-03-26 12:35:00,70.9,70.98,70.85,70.94,33600.0,69.7513,69.83,69.7021,69.7907,33600.0
2015-03-26 12:40:00,70.93,70.94,70.78,70.8,6000.0,69.7808,69.7907,69.6332,69.6529,6000.0
2015-03-26 12:45:00,70.8,71.15,70.8,71.15,38100.0,69.6529,69.9973,69.6529,69.9973,38100.0
2015-03-26 12:50:00,71.15,71.6,71.14,71.6,104100.0,69.9973,70.44,69.9874,70.44,104100.0
2015-03-26 12:55:00,71.56,71.6,71.41,71.43,43800.0,70.4006,70.44,70.253,70.2727,43800.0
2015-03-26 13:00:00,71.46,71.54,71.35,71.45,40500.0,70.3022,70.3809,70.194,70.2924,40500.0
2015-03-26 13:05:00,71.41,71.57,71.41,71.57,27000.0,70.253,70.4104,70.253,70.4104,27000.0
2015-03-26 13:10:00,71.58,71.74,71.51,71.55,38400.0,70.4203,70.5777,70.3514,70.3908,38400.0
2015-03-26 13:15:00,71.51,71.58,71.41,71.58,54000.0,70.3514,70.4203,70.253,70.4203,54000.0
2015-03-26 13:20:00,71.61,71.74,71.57,71.72,34200.0,70.4498,70.5777,70.4104,70.558,34200.0
2015-03-26 13:25:00,71.77,71.86,71.77,71.86,22800.0,70.6072,70.6957,70.6072,70.6957,22800.0
2015-03-26 13:30:00,71.88,71.99,71.79,71.99,61800.0,70.7154,70.8236,70.6269,70.8236,61800.0
2015-03-26 13:35:00,71.98,72.21,71.98,72.21,65100.0,70.8138,71.0401,70.8138,71.0401,65100.0
2015-03-26 13:40:00,72.26,72.71,72.26,72.69,101400.0,71.0893,71.532,71.0893,71.5123,101400.0
2015-03-26 13:45:00,72.7,72.73,72.46,72.46,16800.0,71.5221,71.5517,71.286,71.286,16800.0
2015-03-26 13:50:00,72.5,72.77,72.47,72.74,36900.0,71.3254,71.591,71.2959,71.5615,36900.0
2015-03-26 13:55:00,72.8,72.83,72.53,72.56,59100.0,71.6205,71.65,71.3549,71.3844,59100.0
2015-03-26 14:00:00,72.54,72.56,72.13,72.15,40800.0,71.3647,71.3844,70.9614,70.9811,40800.0
2015-03-26 14:05:00,72.1,72.15,71.8,71.89,38700.0,70.9319,70.9811,70.6367,70.7253,38700.0
2015-03-26 14:10:00,71.89,72.16,71.71,71.72,78900.0,70.7253,70.9909,70.5482,70.558,78900.0
2015-03-26 14:15:00,71.8,72.06,71.77,72.06,48000.0,70.6367,70.8925,70.6072,70.8925,48000.0
2015-03-26 14:20:00,72.07,72.08,71.74,71.8,35700.0,70.9023,70.9122,70.5777,70.6367,35700.0
2015-03-26 14:25:00,71.8,71.8,71.36,71.36,45300.0,70.6367,70.6367,70.2039,70.2039,45300.0
2015-03-26 14:30:00,71.34,71.67,71.34,71.67,23700.0,70.1842,70.5088,70.1842,70.5088,23700.0
2015-03-26 14:35:00,71.65,71.83,71.59,71.66,69600.0,70.4892,70.6662,70.4301,70.499,69600.0
2015-03-26 14:40:00,71.66,71.81,71.59,71.68,22800.0,70.499,70.6466,70.4301,70.5187,22800.0
2015-03-26 14:45:00,71.63,71.63,71.43,71.44,12000.0,70.4695,70.4695,70.2727,70.2826,12000.0
2015-03-26 14:50:00,71.41,71.45,71.19,71.41,76500.0,70.253,70.2924,70.0366,70.253,76500.0
2015-03-26 14:55:00,71.41,71.41,71.14,71.14,91500.0,70.253,70.253,69.9874,69.9874,91500.0
2015-03-26 15:00:00,71.18,71.37,71.15,71.23,68700.0,70.0268,70.2137,69.9973,70.076,68700.0
2015-03-26 15:05:00,71.24,71.24,71.02,71.2,77700.0,70.0858,70.0858,69.8694,70.0464,77700.0
2015-03-26 15:10:00,71.23,71.25,71.1,71.16,62400.0,70.076,70.0956,69.9481,70.0071,62400.0
2015-03-26 15:15:00,71.19,71.47,71.19,71.35,18300.0,70.0366,70.3121,70.0366,70.194,18300.0
2015-03-26 15:20:00,71.36,71.39,71.31,71.31,11700.0,70.2039,70.2334,70.1547,70.1547,11700.0
2015-03-26 15:25:00,71.33,71.5,71.33,71.48,19200.0,70.1743,70.3416,70.1743,70.3219,19200.0
2015-03-26 15:30:00,71.46,71.51,71.39,71.49,53100.0,70.3022,70.3514,70.2334,70.3317,53100.0
2015-03-26 15:35:00,71.49,71.6,71.4,71.45,16200.0,70.3317,70.44,70.2432,70.2924,16200.0
2015-03-26 15:40:00,71.43,71.55,71.36,71.55,14400.0,70.2727,70.3908,70.2039,70.3908,14400.0
2015-03-26 15:45:00,71.57,71.61,71.52,71.52,24000.0,70.4104,70.4498,70.3613,70.3613,24000.0
2015-03-26 15:50:00,71.51,71.57,71.4,71.46,121500.0,70.3514,70.4104,70.2432,70.3022,121500.0
2015-03-26 15:55:00,71.44,71.53,71.38,71.45,210900.0,70.2826,70.3711,70.2235,70.2924,210900.0
2015-03-27 09:30:00,71.89,72.89,71.84,72.89,139800.0,70.7253,71.7091,70.6761,71.7091,139800.0
2015-03-27 09:35:00,72.75,73.45,72.74,73.17,94200.0,71.5713,72.26,71.5615,71.9845,94200.0
2015-03-27 09:40:00,73.22,73.31,72.87,72.87,93900.0,72.0337,72.1223,71.6894,71.6894,93900.0
2015-03-27 09:45:00,72.9,72.97,72.55,72.87,41400.0,71.7189,71.7878,71.3746,71.6894,41400.0
2015-03-27 09:50:00,72.93,72.95,72.72,72.85,18000.0,71.7484,71.7681,71.5418,71.6697,18000.0
2015-03-27 09:55:00,72.71,72.8,72.51,72.67,42600.0,71.532,71.6205,71.3352,71.4926,42600.0
2015-03-27 10:00:00,72.67,73.16,72.67,73.16,35700.0,71.4926,71.9747,71.4926,71.9747,35700.0
2015-03-27 10:05:00,73.03,73.16,72.88,72.96,30600.0,71.8468,71.9747,71.6992,71.7779,30600.0
2015-03-27 10:10:00,72.91,72.98,72.42,72.73,24300.0,71.7287,71.7976,71.2467,71.5517,24300.0
2015-03-27 10:15:00,72.7,72.72,71.91,72.16,94200.0,71.5221,71.5418,70.7449,70.9909,94200.0
2015-03-27 10:20:00,72.17,72.58,72.15,72.57,22500.0,71.0007,71.4041,70.9811,71.3942,22500.0
2015-03-27 10:25:00,72.52,72.52,72.2,72.38,56400.0,71.3451,71.3451,71.0302,71.2073,56400.0
2015-03-27 10:30:00,72.32,72.39,72.16,72.17,20100.0,71.1483,71.2172,70.9909,71.0007,20100.0
2015-03-27 10:35:00,72.18,72.67,72.17,72.67,18300.0,71.0106,71.4926,71.0007,71.4926,18300.0
2015-03-27 10:40:00,72.69,72.85,72.69,72.74,17700.0,71.5123,71.6697,71.5123,71.5615,17700.0
2015-03-27 10:45:00,72.79,72.84,72.77,72.79,6900.0,71.6107,71.6599,71.591,71.6107,6900.0
2015-03-27 10:50:00,72.75,72.89,72.75,72.85,9900.0,71.5713,71.7091,71.5713,71.6697,9900.0
2015-03-27 10:55:00,72.91,73.06,72.91,73.06,6900.0,71.7287,71.8763,71.7287,71.8763,6900.0
2015-03-27 11:00:00,73.13,73.18,73.03,73.03,24300.0,71.9452,71.9944,71.8468,71.8468,24300.0
2015-03-27 11:05:00,73.08,73.3,73.08,73.29,75000.0,71.896,72.1124,71.896,72.1026,75000.0
2015-03-27 11:10:00,73.3,73.4,73.21,73.39,24000.0,72.1124,72.2108,72.0239,72.201,24000.0
2015-03-27 11:15:00,73.41,73.41,73.18,73.21,6900.0,72.2206,72.2206,71.9944,72.0239,6900.0
2015-03-27 11:20:00,73.17,73.2,73.08,73.08,8100.0,71.9845,72.014,71.896,71.896,8100.0
2015-03-27 11:25:00,73.1,73.13,72.83,72.84,12900.0,71.9157,71.9452,71.65,71.6599,12900.0
2015-03-27 11:30:00,72.89,73.17,72.86,73.11,27300.0,71.7091,71.9845,71.6795,71.9255,27300.0
2015-03-27 11:35:00,73.14,73.15,73.04,73.13,11100.0,71.955,71.9648,71.8566,71.9452,11100.0
2015-03-27 11:40:00,73.13,73.31,73.1,73.3,54000.0,71.9452,72.1223,71.9157,72.1124,54000.0
2015-03-27 11:45:00,73.26,73.39,73.18,73.38,27600.0,72.0731,72.201,71.9944,72.1911,27600.0
2015-03-27 11:50:00,73.33,73.33,72.96,72.96,24000.0,72.1419,72.1419,71.7779,71.7779,24000.0
2015-03-27 11:55:00,72.99,73.13,72.89,73.09,45600.0,71.8074,71.9452,71.7091,71.9058,45600.0
2015-03-27 12:00:00,73.08,73.19,73.08,73.17,6300.0,71.896,72.0042,71.896,71.9845,6300.0
2015-03-27 12:05:00,73.21,73.32,73.17,73.32,7500.0,72.0239,72.1321,71.9845,72.1321,7500.0
2015-03-27 12:10:00,73.29,73.3,73.17,73.23,15600.0,72.1026,72.1124,71.9845,72.0436,15600.0
2015-03-27 12:15:00,73.25,73.3,73.2,73.26,7500.0,72.0632,72.1124,72.014,72.0731,7500.0
2015-03-27 12:20:00,73.19,73.38,73.19,73.35,18900.0,72.0042,72.1911,72.0042,72.1616,18900.0
2015-03-27 12:25:00,73.32,73.36,73.17,73.25,6000.0,72.1321,72.1714,71.9845,72.0632,6000.0
2015-03-27 12:30:00,73.27,73.49,73.25,73.43,33300.0,72.0829,72.2993,72.0632,72.2403,33300.0
2015-03-27 12:35:00,73.45,73.49,73.33,73.33,16500.0,72.26,72.2993,72.1419,72.1419,16500.0
2015-03-27 12:40:00,73.43,73.43,73.34,73.34,11400.0,72.2403,72.2403,72.1518,72.1518,11400.0
2015-03-27 12:45:00,73.32,73.39,73.27,73.31,19200.0,72.1321,72.201,72.0829,72.1223,19200.0
2015-03-27 12:50:00,73.4,73.45,73.3,73.36,5700.0,72.2108,72.26,72.1124,72.1714,5700.0
2015-03-27 12:55:00,73.3,73.4,73.29,73.36,28800.0,72.1124,72.2108,72.1026,72.1714,28800.0
2015-03-27 13:00:00,73.44,73.44,73.44,73.44,300.0,72.2502,72.2502,72.2502,72.2502,300.0
2015-03-27 13:05:00,73.45,73.45,73.3,73.38,5700.0,72.26,72.26,72.1124,72.1911,5700.0
2015-03-27 13:10:00,73.34,73.35,73.28,73.28,3000.0,72.1518,72.1616,72.0927,72.0927,3000.0
2015-03-27 13:15:00,73.38,73.38,73.19,73.27,13800.0,72.1911,72.1911,72.0042,72.0829,13800.0
2015-03-27 13:20:00,73.24,73.33,73.24,73.33,12000.0,72.0534,72.1419,72.0534,72.1419,12000.0
2015-03-27 13:25:00,73.39,73.42,73.21,73.29,6300.0,72.201,72.2305,72.0239,72.1026,6300.0
2015-03-27 13:30:00,73.24,73.35,73.23,73.29,3300.0,72.0534,72.1616,72.0436,72.1026,3300.0
2015-03-27 13:35:00,73.3,73.31,73.19,73.23,8100.0,72.1124,72.1223,72.0042,72.0436,8100.0
2015-03-27 13:40:00,73.19,73.23,72.96,72.96,13500.0,72.0042,72.0436,71.7779,71.7779,13500.0
2015-03-27 13:45:00,72.92,73.06,72.77,72.79,25800.0,71.7386,71.8763,71.591,71.6107,25800.0
2015-03-27 13:50:00,72.83,72.97,72.83,72.94,22200.0,71.65,71.7878,71.65,71.7583,22200.0
2015-03-27 13:55:00,72.97,73.02,72.92,73.02,3900.0,71.7878,71.837,71.7386,71.837,3900.0
2015-03-27 14:00:00,73.02,73.09,73.02,73.02,3300.0,71.837,71.9058,71.837,71.837,3300.0
2015-03-27 14:05:00,73.02,73.02,72.86,72.88,12300.0,71.837,71.837,71.6795,71.6992,12300.0
2015-03-27 14:10:00,72.94,73.07,72.91,72.91,9000.0,71.7583,71.8861,71.7287,71.7287,9000.0
2015-03-27 14:15:00,72.94,72.99,72.86,72.97,69000.0,71.7583,71.8074,71.6795,71.7878,69000.0
2015-03-27 14:20:00,72.99,73.02,72.97,73.02,1800.0,71.8074,71.837,71.7878,71.837,1800.0
2015-03-27 14:25:00,72.93,72.99,72.85,72.91,3900.0,71.7484,71.8074,71.6697,71.7287,3900.0
2015-03-27 14:30:00,72.94,73.0,72.94,73.0,2100.0,71.7583,71.8173,71.7583,71.8173,2100.0
2015-03-27 14:35:00,72.98,73.02,72.92,72.92,12900.0,71.7976,71.837,71.7386,71.7386,12900.0
2015-03-27 14:40:00,72.98,73.11,72.98,73.07,3000.0,71.7976,71.9255,71.7976,71.8861,3000.0
2015-03-27 14:45:00,73.04,73.14,73.02,73.14,4500.0,71.8566,71.955,71.837,71.955,4500.0
2015-03-27 14:50:00,73.17,73.17,73.01,73.08,10200.0,71.9845,71.9845,71.8271,71.896,10200.0
2015-03-27 14:55:00,73.03,73.07,73.03,73.06,2100.0,71.8468,71.8861,71.8468,71.8763,2100.0
2015-03-27 15:00:00,73.05,73.12,73.02,73.05,9300.0,71.8665,71.9353,71.837,71.8665,9300.0
2015-03-27 15:05:00,73.16,73.2,73.06,73.06,6000.0,71.9747,72.014,71.8763,71.8763,6000.0
2015-03-27 15:10:00,73.08,73.22,73.08,73.22,22200.0,71.896,72.0337,71.896,72.0337,22200.0
2015-03-27 15:15:00,73.22,73.23,73.09,73.09,16200.0,72.0337,72.0436,71.9058,71.9058,16200.0
2015-03-27 15:20:00,73.1,73.21,73.1,73.17,6600.0,71.9157,72.0239,71.9157,71.9845,6600.0
2015-03-27 15:25:00,73.17,73.21,73.15,73.19,25200.0,71.9845,72.0239,71.9648,72.0042,25200.0
2015-03-27 15:30:00,73.17,73.3,73.14,73.3,19500.0,71.9845,72.1124,71.955,72.1124,19500.0
2015-03-27 15:35:00,73.33,73.33,73.11,73.27,25800.0,72.1419,72.1419,71.9255,72.0829,25800.0
2015-03-27 15:40:00,73.25,73.31,73.2,73.27,11100.0,72.0632,72.1223,72.014,72.0829,11100.0
2015-03-27 15:45:00,73.2,73.21,73.02,73.09,71100.0,72.014,72.0239,71.837,71.9058,71100.0
2015-03-27 15:50:00,73.12,73.18,73.07,73.11,39600.0,71.9353,71.9944,71.8861,71.9255,39600.0
2015-03-27 15:55:00,73.15,73.19,73.08,73.15,116100.0,71.9648,72.0042,71.896,71.9648,116100.0
2015-03-30 09:30:00,74.67,75.17,74.66,74.83,192000.0,73.4602,73.9521,73.4504,73.6176,192000.0
2015-03-30 09:35:00,74.76,75.1,74.75,74.93,35400.0,73.5488,73.8833,73.5389,73.716,35400.0
2015-03-30 09:40:00,74.89,74.89,74.46,74.46,64800.0,73.6767,73.6767,73.2536,73.2536,64800.0
2015-03-30 09:45:00,74.46,74.56,74.3,74.42,85200.0,73.2536,73.352,73.0962,73.2143,85200.0
2015-03-30 09:50:00,74.46,74.46,74.12,74.31,56700.0,73.2536,73.2536,72.9191,73.1061,56700.0
2015-03-30 09:55:00,74.31,74.49,74.15,74.23,151200.0,73.1061,73.2831,72.9486,73.0274,151200.0
2015-03-30 10:00:00,74.3,74.46,73.71,73.8,132600.0,73.0962,73.2536,72.5158,72.6043,132600.0
2015-03-30 10:05:00,73.75,73.93,73.62,73.62,89400.0,72.5551,72.7322,72.4272,72.4272,89400.0
2015-03-30 10:10:00,73.62,73.68,73.5,73.58,80400.0,72.4272,72.4863,72.3092,72.3879,80400.0
2015-03-30 10:15:00,73.55,73.88,73.52,73.84,65100.0,72.3584,72.683,72.3289,72.6437,65100.0
2015-03-30 10:20:00,73.88,74.0,73.78,74.0,51600.0,72.683,72.8011,72.5846,72.8011,51600.0
2015-03-30 10:25:00,74.03,74.15,73.85,73.86,61800.0,72.8306,72.9486,72.6535,72.6633,61800.0
2015-03-30 10:30:00,73.92,74.06,73.8,74.02,92400.0,72.7224,72.8601,72.6043,72.8208,92400.0
2015-03-30 10:35:00,74.02,74.41,74.02,74.41,61800.0,72.8208,73.2044,72.8208,73.2044,61800.0
2015-03-30 10:40:00,74.33,74.41,74.18,74.2,12900.0,73.1257,73.2044,72.9782,72.9978,12900.0
2015-03-30 10:45:00,74.23,74.3,74.23,74.25,8400.0,73.0274,73.0962,73.0274,73.047,8400.0
2015-03-30 10:50:00,74.23,74.33,74.17,74.33,11400.0,73.0274,73.1257,72.9683,73.1257,11400.0
2015-03-30 10:55:00,74.3,74.36,74.3,74.36,6000.0,73.0962,73.1552,73.0962,73.1552,6000.0
2015-03-30 11:00:00,74.36,74.38,74.33,74.35,20400.0,73.1552,73.1749,73.1257,73.1454,20400.0
2015-03-30 11:05:00,74.3,74.48,74.25,74.45,8400.0,73.0962,73.2733,73.047,73.2438,8400.0
2015-03-30 11:10:00,74.42,74.76,74.42,74.76,21000.0,73.2143,73.5488,73.2143,73.5488,21000.0
2015-03-30 11:15:00,74.66,74.67,74.58,74.58,12000.0,73.4504,73.4602,73.3717,73.3717,12000.0
2015-03-30 11:20:00,74.54,74.62,74.52,74.58,7500.0,73.3323,73.411,73.3127,73.3717,7500.0
2015-03-30 11:25:00,74.56,74.83,74.52,74.78,28200.0,73.352,73.6176,73.3127,73.5684,28200.0
2015-03-30 11:30:00,74.77,74.81,74.58,74.58,5400.0,73.5586,73.598,73.3717,73.3717,5400.0
2015-03-30 11:35:00,74.54,74.66,74.5,74.5,8100.0,73.3323,73.4504,73.293,73.293,8100.0
2015-03-30 11:40:00,74.48,74.51,74.38,74.38,7800.0,73.2733,73.3028,73.1749,73.1749,7800.0
2015-03-30 11:45:00,74.45,74.48,74.38,74.38,3600.0,73.2438,73.2733,73.1749,73.1749,3600.0
2015-03-30 11:50:00,74.33,74.36,74.27,74.33,12600.0,73.1257,73.1552,73.0667,73.1257,12600.0
2015-03-30 11:55:00,74.39,74.55,74.37,74.54,5700.0,73.1848,73.3422,73.1651,73.3323,5700.0
2015-03-30 12:00:00,74.58,74.67,74.5,74.58,9300.0,73.3717,73.4602,73.293,73.3717,9300.0
2015-03-30 12:05:00,74.49,74.57,74.49,74.52,4500.0,73.2831,73.3618,73.2831,73.3127,4500.0
2015-03-30 12:10:00,74.46,74.53,74.43,74.47,6300.0,73.2536,73.3225,73.2241,73.2635,6300.0
2015-03-30 12:15:00,74.51,74.7,74.43,74.68,12000.0,73.3028,73.4897,73.2241,73.4701,12000.0
2015-03-30 12:20:00,74.62,74.64,74.33,74.46,8400.0,73.411,73.4307,73.1257,73.2536,8400.0
2015-03-30 12:25:00,74.53,74.59,74.49,74.59,2400.0,73.3225,73.3815,73.2831,73.3815,2400.0
2015-03-30 12:30:00,74.66,74.68,74.45,74.5,24300.0,73.4504,73.4701,73.2438,73.293,24300.0
2015-03-30 12:35:00,74.56,74.62,74.53,74.53,2100.0,73.352,73.411,73.3225,73.3225,2100.0
2015-03-30 12:40:00,74.59,74.62,74.57,74.57,4200.0,73.3815,73.411,73.3618,73.3618,4200.0
2015-03-30 12:45:00,74.58,74.66,74.57,74.61,3600.0,73.3717,73.4504,73.3618,73.4012,3600.0
2015-03-30 12:50:00,74.58,74.58,74.5,74.5,3600.0,73.3717,73.3717,73.293,73.293,3600.0
2015-03-30 12:55:00,74.51,74.68,74.51,74.63,17100.0,73.3028,73.4701,73.3028,73.4209,17100.0
2015-03-30 13:00:00,74.68,74.68,74.58,74.6,3600.0,73.4701,73.4701,73.3717,73.3914,3600.0
2015-03-30 13:05:00,74.6,74.67,74.54,74.64,4500.0,73.3914,73.4602,73.3323,73.4307,4500.0
2015-03-30 13:10:00,74.54,74.64,74.54,74.64,4200.0,73.3323,73.4307,73.3323,73.4307,4200.0
2015-03-30 13:15:00,74.64,74.64,74.53,74.53,8700.0,73.4307,73.4307,73.3225,73.3225,8700.0
2015-03-30 13:20:00,74.57,74.73,74.54,74.7,13200.0,73.3618,73.5193,73.3323,73.4897,13200.0
2015-03-30 13:25:00,74.65,74.77,74.57,74.77,14100.0,73.4405,73.5586,73.3618,73.5586,14100.0
2015-03-30 13:30:00,74.83,74.87,74.71,74.71,6600.0,73.6176,73.657,73.4996,73.4996,6600.0
2015-03-30 13:35:00,74.76,74.76,74.53,74.62,4800.0,73.5488,73.5488,73.3225,73.411,4800.0
2015-03-30 13:40:00,74.75,74.84,74.7,74.71,8700.0,73.5389,73.6275,73.4897,73.4996,8700.0
2015-03-30 13:45:00,74.72,74.72,74.67,74.7,4500.0,73.5094,73.5094,73.4602,73.4897,4500.0
2015-03-30 13:50:00,74.71,74.71,74.58,74.68,11700.0,73.4996,73.4996,73.3717,73.4701,11700.0
2015-03-30 13:55:00,74.66,74.67,74.61,74.66,3900.0,73.4504,73.4602,73.4012,73.4504,3900.0
2015-03-30 14:00:00,74.67,74.74,74.67,74.73,7200.0,73.4602,73.5291,73.4602,73.5193,7200.0
2015-03-30 14:05:00,74.75,74.76,74.62,74.62,7200.0,73.5389,73.5488,73.411,73.411,7200.0
2015-03-30 14:10:00,74.62,74.72,74.62,74.72,4500.0,73.411,73.5094,73.411,73.5094,4500.0
2015-03-30 14:15:00,74.77,74.88,74.69,74.69,7200.0,73.5586,73.6668,73.4799,73.4799,7200.0
2015-03-30 14:20:00,74.67,74.69,74.62,74.62,9300.0,73.4602,73.4799,73.411,73.411,9300.0
2015-03-30 14:25:00,74.6,74.65,74.59,74.61,3600.0,73.3914,73.4405,73.3815,73.4012,3600.0
2015-03-30 14:30:00,74.57,74.68,74.56,74.66,12000.0,73.3618,73.4701,73.352,73.4504,12000.0
2015-03-30 14:35:00,74.66,74.69,74.59,74.59,2700.0,73.4504,73.4799,73.3815,73.3815,2700.0
2015-03-30 14:40:00,74.6,74.6,74.51,74.53,10800.0,73.3914,73.3914,73.3028,73.3225,10800.0
2015-03-30 14:45:00,74.61,74.67,74.57,74.65,11700.0,73.4012,73.4602,73.3618,73.4405,11700.0
2015-03-30 14:50:00,74.65,74.69,74.63,74.68,24300.0,73.4405,73.4799,73.4209,73.4701,24300.0
2015-03-30 14:55:00,74.71,74.74,74.69,74.74,3900.0,73.4996,73.5291,73.4799,73.5291,3900.0
2015-03-30 15:00:00,74.67,74.76,74.67,74.76,4500.0,73.4602,73.5488,73.4602,73.5488,4500.0
2015-03-30 15:05:00,74.77,74.81,74.76,74.81,19800.0,73.5586,73.598,73.5488,73.598,19800.0
2015-03-30 15:10:00,74.77,74.78,74.72,74.75,31200.0,73.5586,73.5684,73.5094,73.5389,31200.0
2015-03-30 15:15:00,74.75,74.75,74.68,74.7,22200.0,73.5389,73.5389,73.4701,73.4897,22200.0
2015-03-30 15:20:00,74.7,74.7,74.61,74.61,26700.0,73.4897,73.4897,73.4012,73.4012,26700.0
2015-03-30 15:25:00,74.61,74.63,74.52,74.63,11400.0,73.4012,73.4209,73.3127,73.4209,11400.0
2015-03-30 15:30:00,74.6,74.66,74.55,74.63,25500.0,73.3914,73.4504,73.3422,73.4209,25500.0
2015-03-30 15:35:00,74.62,74.65,74.6,74.64,41700.0,73.411,73.4405,73.3914,73.4307,41700.0
2015-03-30 15:40:00,74.66,74.78,74.62,74.71,41100.0,73.4504,73.5684,73.411,73.4996,41100.0
2015-03-30 15:45:00,74.71,74.78,74.69,74.75,20700.0,73.4996,73.5684,73.4799,73.5389,20700.0
2015-03-30 15:50:00,74.77,74.86,74.76,74.82,37200.0,73.5586,73.6471,73.5488,73.6078,37200.0
2015-03-30 15:55:00,74.82,74.91,74.77,74.79,122400.0,73.6078,73.6963,73.5586,73.5783,122400.0
2015-03-31 09:30:00,74.55,74.6,74.0,74.45,82200.0,73.3422,73.3914,72.8011,73.2438,82200.0
2015-03-31 09:35:00,74.5,74.5,74.28,74.31,100500.0,73.293,73.293,73.0765,73.1061,100500.0
2015-03-31 09:40:00,74.31,74.36,74.22,74.36,33900.0,73.1061,73.1552,73.0175,73.1552,33900.0
2015-03-31 09:45:00,74.34,74.49,74.24,74.25,163200.0,73.1356,73.2831,73.0372,73.047,163200.0
2015-03-31 09:50:00,74.29,74.29,74.07,74.26,43200.0,73.0864,73.0864,72.8699,73.0569,43200.0
2015-03-31 09:55:00,74.25,74.57,74.24,74.53,40800.0,73.047,73.3618,73.0372,73.3225,40800.0
2015-03-31 10:00:00,74.65,74.74,74.57,74.72,18600.0,73.4405,73.5291,73.3618,73.5094,18600.0
2015-03-31 10:05:00,74.72,74.76,74.67,74.75,9300.0,73.5094,73.5488,73.4602,73.5389,9300.0
2015-03-31 10:10:00,74.75,74.77,74.62,74.62,16200.0,73.5389,73.5586,73.411,73.411,16200.0
2015-03-31 10:15:00,74.62,74.64,74.53,74.62,14100.0,73.411,73.4307,73.3225,73.411,14100.0
2015-03-31 10:20:00,74.63,74.69,74.57,74.61,35400.0,73.4209,73.4799,73.3618,73.4012,35400.0
2015-03-31 10:25:00,74.61,74.73,74.61,74.69,42600.0,73.4012,73.5193,73.4012,73.4799,42600.0
2015-03-31 10:30:00,74.72,74.77,74.63,74.74,29400.0,73.5094,73.5586,73.4209,73.5291,29400.0
2015-03-31 10:35:00,74.73,74.77,74.72,74.74,3300.0,73.5193,73.5586,73.5094,73.5291,3300.0
2015-03-31 10:40:00,74.74,74.74,74.74,74.74,0.0,73.5291,73.5291,73.5291,73.5291,0.0
2015-03-31 10:45:00,78.0,78.0,74.34,74.77,37800.0,76.7363,76.7363,73.1356,73.5586,37800.0
2015-03-31 10:50:00,74.67,74.73,74.64,74.7,10800.0,73.4602,73.5193,73.4307,73.4897,10800.0
2015-03-31 10:55:00,74.73,74.81,74.69,74.8,9600.0,73.5193,73.598,73.4799,73.5881,9600.0
2015-03-31 11:00:00,74.77,74.77,74.67,74.67,13200.0,73.5586,73.5586,73.4602,73.4602,13200.0
2015-03-31 11:05:00,74.65,74.68,74.53,74.63,65100.0,73.4405,73.4701,73.3225,73.4209,65100.0
2015-03-31 11:10:00,74.69,74.81,74.67,74.81,10500.0,73.4799,73.598,73.4602,73.598,10500.0
2015-03-31 11:15:00,74.84,74.86,74.77,74.82,57600.0,73.6275,73.6471,73.5586,73.6078,57600.0
2015-03-31 11:20:00,74.78,74.78,74.71,74.71,1500.0,73.5684,73.5684,73.4996,73.4996,1500.0
2015-03-31 11:25:00,74.7,74.7,74.47,74.47,3300.0,73.4897,73.4897,73.2635,73.2635,3300.0
2015-03-31 11:30:00,74.52,74.55,74.31,74.31,59700.0,73.3127,73.3422,73.1061,73.1061,59700.0
2015-03-31 11:35:00,74.33,74.39,74.28,74.3,33900.0,73.1257,73.1848,73.0765,73.0962,33900.0
2015-03-31 11:40:00,74.3,74.32,73.94,73.98,97200.0,73.0962,73.1159,72.7421,72.7814,97200.0
2015-03-31 11:45:00,73.96,73.97,73.81,73.83,94500.0,72.7617,72.7716,72.6142,72.6338,94500.0
2015-03-31 11:50:00,73.8,73.83,73.72,73.72,42300.0,72.6043,72.6338,72.5256,72.5256,42300.0
2015-03-31 11:55:00,73.73,73.9,73.73,73.89,13500.0,72.5355,72.7027,72.5355,72.6929,13500.0
2015-03-31 12:00:00,73.87,73.87,73.74,73.74,13800.0,72.6732,72.6732,72.5453,72.5453,13800.0
2015-03-31 12:05:00,73.7,73.7,73.59,73.59,28200.0,72.5059,72.5059,72.3977,72.3977,28200.0
2015-03-31 12:10:00,73.59,73.7,73.57,73.7,4800.0,72.3977,72.5059,72.378,72.5059,4800.0
2015-03-31 12:15:00,73.72,74.0,73.7,73.92,24300.0,72.5256,72.8011,72.5059,72.7224,24300.0
2015-03-31 12:20:00,73.97,74.08,73.97,74.08,11700.0,72.7716,72.8798,72.7716,72.8798,11700.0
2015-03-31 12:25:00,73.98,74.1,73.97,74.0,4500.0,72.7814,72.8995,72.7716,72.8011,4500.0
2015-03-31 12:30:00,74.03,74.06,73.9,73.9,31200.0,72.8306,72.8601,72.7027,72.7027,31200.0
2015-03-31 12:35:00,73.96,74.17,73.96,74.02,23700.0,72.7617,72.9683,72.7617,72.8208,23700.0
2015-03-31 12:40:00,74.05,74.11,74.01,74.05,7200.0,72.8503,72.9093,72.8109,72.8503,7200.0
2015-03-31 12:45:00,74.05,74.05,73.99,74.03,3900.0,72.8503,72.8503,72.7912,72.8306,3900.0
2015-03-31 12:50:00,74.04,74.05,74.0,74.05,2700.0,72.8404,72.8503,72.8011,72.8503,2700.0
2015-03-31 12:55:00,74.06,74.1,73.9,73.9,35400.0,72.8601,72.8995,72.7027,72.7027,35400.0
2015-03-31 13:00:00,73.92,73.92,73.86,73.86,4500.0,72.7224,72.7224,72.6633,72.6633,4500.0
2015-03-31 13:05:00,73.9,74.03,73.9,74.03,3000.0,72.7027,72.8306,72.7027,72.8306,3000.0
2015-03-31 13:10:00,74.03,74.06,74.01,74.06,13500.0,72.8306,72.8601,72.8109,72.8601,13500.0
2015-03-31 13:15:00,74.02,74.04,74.0,74.01,4200.0,72.8208,72.8404,72.8011,72.8109,4200.0
2015-03-31 13:20:00,74.01,74.05,74.01,74.04,11100.0,72.8109,72.8503,72.8109,72.8404,11100.0
2015-03-31 13:25:00,74.05,74.17,74.05,74.11,152100.0,72.8503,72.9683,72.8503,72.9093,152100.0
2015-03-31 13:30:00,74.15,74.45,74.15,74.41,49500.0,72.9486,73.2438,72.9486,73.2044,49500.0
2015-03-31 13:35:00,74.4,74.4,74.17,74.17,6300.0,73.1946,73.1946,72.9683,72.9683,6300.0
2015-03-31 13:40:00,74.2,74.3,74.2,74.3,1200.0,72.9978,73.0962,72.9978,73.0962,1200.0
2015-03-31 13:45:00,74.27,74.27,74.19,74.21,3300.0,73.0667,73.0667,72.988,73.0077,3300.0
2015-03-31 13:50:00,74.21,74.22,74.12,74.12,9000.0,73.0077,73.0175,72.9191,72.9191,9000.0
2015-03-31 13:55:00,74.12,74.13,74.07,74.11,4200.0,72.9191,72.929,72.8699,72.9093,4200.0
2015-03-31 14:00:00,74.07,74.12,74.05,74.1,3600.0,72.8699,72.9191,72.8503,72.8995,3600.0
2015-03-31 14:05:00,74.06,74.11,74.04,74.04,10200.0,72.8601,72.9093,72.8404,72.8404,10200.0
2015-03-31 14:10:00,74.07,74.09,74.0,74.0,4200.0,72.8699,72.8896,72.8011,72.8011,4200.0
2015-03-31 14:15:00,74.0,74.02,74.0,74.0,3600.0,72.8011,72.8208,72.8011,72.8011,3600.0
2015-03-31 14:20:00,73.92,73.98,73.89,73.98,17700.0,72.7224,72.7814,72.6929,72.7814,17700.0
2015-03-31 14:25:00,73.97,73.97,73.9,73.91,2400.0,72.7716,72.7716,72.7027,72.7125,2400.0
2015-03-31 14:30:00,73.92,73.95,73.89,73.89,2100.0,72.7224,72.7519,72.6929,72.6929,2100.0
2015-03-31 14:35:00,73.9,74.03,73.9,74.0,9600.0,72.7027,72.8306,72.7027,72.8011,9600.0
2015-03-31 14:40:00,73.99,74.01,73.92,73.94,27600.0,72.7912,72.8109,72.7224,72.7421,27600.0
2015-03-31 14:45:00,73.94,74.03,73.94,74.02,15300.0,72.7421,72.8306,72.7421,72.8208,15300.0
2015-03-31 14:50:00,74.05,74.09,74.0,74.08,16800.0,72.8503,72.8896,72.8011,72.8798,16800.0
2015-03-31 14:55:00,74.06,74.16,74.04,74.04,34500.0,72.8601,72.9585,72.8404,72.8404,34500.0
2015-03-31 15:00:00,74.11,74.11,73.88,73.88,15300.0,72.9093,72.9093,72.683,72.683,15300.0
2015-03-31 15:05:00,73.97,73.97,73.77,73.79,29100.0,72.7716,72.7716,72.5748,72.5945,29100.0
2015-03-31 15:10:00,73.76,73.8,73.68,73.74,35400.0,72.565,72.6043,72.4863,72.5453,35400.0
2015-03-31 15:15:00,73.69,73.69,73.6,73.61,14700.0,72.4961,72.4961,72.4076,72.4174,14700.0
2015-03-31 15:20:00,73.63,73.66,73.48,73.49,32100.0,72.4371,72.4666,72.2895,72.2993,32100.0
2015-03-31 15:25:00,73.49,73.53,73.42,73.53,63600.0,72.2993,72.3387,72.2305,72.3387,63600.0
2015-03-31 15:30:00,73.51,73.62,73.49,73.6,19500.0,72.319,72.4272,72.2993,72.4076,19500.0
2015-03-31 15:35:00,73.6,73.81,73.6,73.77,48000.0,72.4076,72.6142,72.4076,72.5748,48000.0
2015-03-31 15:40:00,73.71,73.78,73.56,73.57,33000.0,72.5158,72.5846,72.3682,72.378,33000.0
2015-03-31 15:45:00,73.57,73.59,73.53,73.53,83100.0,72.378,72.3977,72.3387,72.3387,83100.0
2015-03-31 15:50:00,73.53,73.53,73.42,73.42,108900.0,72.3387,72.3387,72.2305,72.2305,108900.0
2015-03-31 15:55:00,73.43,73.67,73.39,73.39,256500.0,72.2403,72.4764,72.201,72.201,256500.0
2015-04-01 09:30:00,73.95,74.08,73.67,73.98,70500.0,72.7519,72.8798,72.4764,72.7814,70500.0
2015-04-01 09:35:00,73.8,73.82,72.93,72.93,107400.0,72.6043,72.624,71.7484,71.7484,107400.0
2015-04-01 09:40:00,72.89,72.98,72.59,72.68,72000.0,71.7091,71.7976,71.4139,71.5025,72000.0
2015-04-01 09:45:00,72.58,72.7,72.24,72.35,87900.0,71.4041,71.5221,71.0696,71.1778,87900.0
2015-04-01 09:50:00,72.33,72.33,71.82,71.93,86100.0,71.1581,71.1581,70.6564,70.7646,86100.0
2015-04-01 09:55:00,71.93,71.98,71.58,71.9,159300.0,70.7646,70.8138,70.4203,70.7351,159300.0
2015-04-01 10:00:00,71.85,72.16,71.72,72.16,138300.0,70.6859,70.9909,70.558,70.9909,138300.0
2015-04-01 10:05:00,72.16,72.16,71.96,72.06,108300.0,70.9909,70.9909,70.7941,70.8925,108300.0
2015-04-01 10:10:00,72.13,72.25,72.0,72.15,44700.0,70.9614,71.0794,70.8335,70.9811,44700.0
2015-04-01 10:15:00,72.02,72.45,72.0,72.4,33000.0,70.8532,71.2762,70.8335,71.227,33000.0
2015-04-01 10:20:00,72.45,72.71,72.36,72.41,104400.0,71.2762,71.532,71.1876,71.2368,104400.0
2015-04-01 10:25:00,72.41,72.5,72.32,72.42,86400.0,71.2368,71.3254,71.1483,71.2467,86400.0
2015-04-01 10:30:00,72.45,72.48,72.23,72.27,42900.0,71.2762,71.3057,71.0598,71.0991,42900.0
2015-04-01 10:35:00,72.28,72.28,72.05,72.15,25500.0,71.1089,71.1089,70.8827,70.9811,25500.0
2015-04-01 10:40:00,72.15,72.54,72.15,72.49,27300.0,70.9811,71.3647,70.9811,71.3155,27300.0
2015-04-01 10:45:00,72.43,72.77,72.4,72.63,64200.0,71.2565,71.591,71.227,71.4533,64200.0
2015-04-01 10:50:00,72.66,73.11,72.66,73.01,47400.0,71.4828,71.9255,71.4828,71.8271,47400.0
2015-04-01 10:55:00,72.97,73.23,72.83,73.2,56100.0,71.7878,72.0436,71.65,72.014,56100.0
2015-04-01 11:00:00,73.2,73.2,73.0,73.02,36300.0,72.014,72.014,71.8173,71.837,36300.0
2015-04-01 11:05:00,73.01,73.02,72.92,72.95,26100.0,71.8271,71.837,71.7386,71.7681,26100.0
2015-04-01 11:10:00,73.0,73.4,72.95,73.4,36300.0,71.8173,72.2108,71.7681,72.2108,36300.0
2015-04-01 11:15:00,73.35,73.45,73.33,73.35,57900.0,72.1616,72.26,72.1419,72.1616,57900.0
2015-04-01 11:20:00,73.29,73.5,73.29,73.41,48300.0,72.1026,72.3092,72.1026,72.2206,48300.0
2015-04-01 11:25:00,73.34,73.34,72.99,73.12,31200.0,72.1518,72.1518,71.8074,71.9353,31200.0
2015-04-01 11:30:00,73.16,73.45,73.14,73.21,22200.0,71.9747,72.26,71.955,72.0239,22200.0
2015-04-01 11:35:00,73.22,73.6,73.22,73.56,34500.0,72.0337,72.4076,72.0337,72.3682,34500.0
2015-04-01 11:40:00,73.57,73.59,73.43,73.49,100500.0,72.378,72.3977,72.2403,72.2993,100500.0
2015-04-01 11:45:00,73.48,73.5,73.24,73.5,16200.0,72.2895,72.3092,72.0534,72.3092,16200.0
2015-04-01 11:50:00,73.49,73.57,73.46,73.53,30000.0,72.2993,72.378,72.2698,72.3387,30000.0
2015-04-01 11:55:00,73.54,73.55,73.17,73.21,61800.0,72.3485,72.3584,71.9845,72.0239,61800.0
2015-04-01 12:00:00,73.25,73.41,73.2,73.23,13500.0,72.0632,72.2206,72.014,72.0436,13500.0
2015-04-01 12:05:00,73.25,73.28,73.12,73.12,33900.0,72.0632,72.0927,71.9353,71.9353,33900.0
2015-04-01 12:10:00,73.12,73.18,72.77,73.15,60300.0,71.9353,71.9944,71.591,71.9648,60300.0
2015-04-01 12:15:00,73.17,73.17,73.04,73.04,22500.0,71.9845,71.9845,71.8566,71.8566,22500.0
2015-04-01 12:20:00,73.04,73.07,72.91,72.91,40800.0,71.8566,71.8861,71.7287,71.7287,40800.0
2015-04-01 12:25:00,72.91,73.19,72.9,73.1,17700.0,71.7287,72.0042,71.7189,71.9157,17700.0
2015-04-01 12:30:00,73.07,73.07,72.92,72.92,12300.0,71.8861,71.8861,71.7386,71.7386,12300.0
2015-04-01 12:35:00,72.94,72.94,72.71,72.79,26100.0,71.7583,71.7583,71.532,71.6107,26100.0
2015-04-01 12:40:00,72.73,72.86,72.73,72.85,10500.0,71.5517,71.6795,71.5517,71.6697,10500.0
2015-04-01 12:45:00,72.82,72.87,72.77,72.82,27600.0,71.6402,71.6894,71.591,71.6402,27600.0
2015-04-01 12:50:00,72.82,73.04,72.8,72.95,16200.0,71.6402,71.8566,71.6205,71.7681,16200.0
2015-04-01 12:55:00,73.06,73.06,72.79,72.79,20700.0,71.8763,71.8763,71.6107,71.6107,20700.0
2015-04-01 13:00:00,72.81,72.86,72.67,72.74,47400.0,71.6304,71.6795,71.4926,71.5615,47400.0
2015-04-01 13:05:00,72.78,72.82,72.76,72.78,3900.0,71.6008,71.6402,71.5812,71.6008,3900.0
2015-04-01 13:10:00,72.82,72.87,72.78,72.78,9300.0,71.6402,71.6894,71.6008,71.6008,9300.0
2015-04-01 13:15:00,72.84,72.91,72.81,72.85,11700.0,71.6599,71.7287,71.6304,71.6697,11700.0
2015-04-01 13:20:00,72.84,72.87,72.8,72.8,19200.0,71.6599,71.6894,71.6205,71.6205,19200.0
2015-04-01 13:25:00,72.86,73.17,72.86,73.17,3300.0,71.6795,71.9845,71.6795,71.9845,3300.0
2015-04-01 13:30:00,73.19,73.27,73.05,73.1,36000.0,72.0042,72.0829,71.8665,71.9157,36000.0
2015-04-01 13:35:00,73.05,73.1,72.9,72.94,6000.0,71.8665,71.9157,71.7189,71.7583,6000.0
2015-04-01 13:40:00,72.96,73.16,72.93,73.15,4500.0,71.7779,71.9747,71.7484,71.9648,4500.0
2015-04-01 13:45:00,73.05,73.23,72.99,73.16,14700.0,71.8665,72.0436,71.8074,71.9747,14700.0
2015-04-01 13:50:00,73.15,73.15,73.0,73.0,4500.0,71.9648,71.9648,71.8173,71.8173,4500.0
2015-04-01 13:55:00,72.99,73.02,72.88,72.88,4200.0,71.8074,71.837,71.6992,71.6992,4200.0
2015-04-01 14:00:00,72.92,72.98,72.89,72.91,6600.0,71.7386,71.7976,71.7091,71.7287,6600.0
2015-04-01 14:05:00,72.88,72.96,72.86,72.95,6300.0,71.6992,71.7779,71.6795,71.7681,6300.0
2015-04-01 14:10:00,72.93,73.06,72.86,72.89,39600.0,71.7484,71.8763,71.6795,71.7091,39600.0
2015-04-01 14:15:00,72.84,72.87,72.73,72.78,32700.0,71.6599,71.6894,71.5517,71.6008,32700.0
2015-04-01 14:20:00,72.78,72.78,72.58,72.72,116400.0,71.6008,71.6008,71.4041,71.5418,116400.0
2015-04-01 14:25:00,72.72,72.73,72.58,72.63,25800.0,71.5418,71.5517,71.4041,71.4533,25800.0
2015-04-01 14:30:00,72.56,72.63,72.51,72.62,14100.0,71.3844,71.4533,71.3352,71.4434,14100.0
2015-04-01 14:35:00,72.65,72.68,72.47,72.63,27900.0,71.473,71.5025,71.2959,71.4533,27900.0
2015-04-01 14:40:00,72.63,72.7,72.54,72.65,10200.0,71.4533,71.5221,71.3647,71.473,10200.0
2015-04-01 14:45:00,72.65,72.7,72.49,72.67,26700.0,71.473,71.5221,71.3155,71.4926,26700.0
2015-04-01 14:50:00,72.87,72.89,72.8,72.86,23400.0,71.6894,71.7091,71.6205,71.6795,23400.0
2015-04-01 14:55:00,72.86,72.88,72.79,72.79,29700.0,71.6795,71.6992,71.6107,71.6107,29700.0
2015-04-01 15:00:00,72.81,72.81,72.64,72.78,19800.0,71.6304,71.6304,71.4631,71.6008,19800.0
2015-04-01 15:05:00,72.81,72.84,72.65,72.67,18300.0,71.6304,71.6599,71.473,71.4926,18300.0
2015-04-01 15:10:00,72.72,72.79,72.65,72.74,27600.0,71.5418,71.6107,71.473,71.5615,27600.0
2015-04-01 15:15:00,72.75,72.78,72.62,72.63,30900.0,71.5713,71.6008,71.4434,71.4533,30900.0
2015-04-01 15:20:00,72.62,72.81,72.61,72.79,52800.0,71.4434,71.6304,71.4336,71.6107,52800.0
2015-04-01 15:25:00,72.79,72.79,72.69,72.71,11400.0,71.6107,71.6107,71.5123,71.532,11400.0
2015-04-01 15:30:00,72.76,72.84,72.7,72.8,33300.0,71.5812,71.6599,71.5221,71.6205,33300.0
2015-04-01 15:35:00,72.84,73.03,72.84,73.01,42300.0,71.6599,71.8468,71.6599,71.8271,42300.0
2015-04-01 15:40:00,72.98,73.46,72.89,73.27,335700.0,71.7976,72.2698,71.7091,72.0829,335700.0
2015-04-01 15:45:00,73.21,73.35,73.1,73.13,70800.0,72.0239,72.1616,71.9157,71.9452,70800.0
2015-04-01 15:50:00,73.13,73.43,73.12,73.34,97800.0,71.9452,72.2403,71.9353,72.1518,97800.0
2015-04-01 15:55:00,73.35,73.67,73.34,73.63,179400.0,72.1616,72.4764,72.1518,72.4371,179400.0
2015-04-02 09:30:00,73.47,74.0,73.37,73.78,57900.0,72.2797,72.8011,72.1813,72.5846,57900.0
2015-04-02 09:35:00,73.76,73.91,73.03,73.05,59100.0,72.565,72.7125,71.8468,71.8665,59100.0
2015-04-02 09:40:00,73.16,73.17,72.6,72.97,101400.0,71.9747,71.9845,71.4238,71.7878,101400.0
2015-04-02 09:45:00,72.87,73.32,72.78,72.94,39300.0,71.6894,72.1321,71.6008,71.7583,39300.0
2015-04-02 09:50:00,73.06,73.3,73.06,73.26,9600.0,71.8763,72.1124,71.8763,72.0731,9600.0
2015-04-02 09:55:00,73.15,73.17,73.0,73.04,30300.0,71.9648,71.9845,71.8173,71.8566,30300.0
2015-04-02 10:00:00,73.0,73.22,72.94,73.19,66000.0,71.8173,72.0337,71.7583,72.0042,66000.0
2015-04-02 10:05:00,73.14,73.22,72.98,73.15,10500.0,71.955,72.0337,71.7976,71.9648,10500.0
2015-04-02 10:10:00,73.11,73.11,72.93,73.01,7800.0,71.9255,71.9255,71.7484,71.8271,7800.0
2015-04-02 10:15:00,72.99,73.01,72.84,72.92,12300.0,71.8074,71.8271,71.6599,71.7386,12300.0
2015-04-02 10:20:00,72.92,72.99,72.69,72.69,18600.0,71.7386,71.8074,71.5123,71.5123,18600.0
2015-04-02 10:25:00,72.68,72.85,72.68,72.74,19200.0,71.5025,71.6697,71.5025,71.5615,19200.0
2015-04-02 10:30:00,72.75,72.86,72.75,72.8,10200.0,71.5713,71.6795,71.5713,71.6205,10200.0
2015-04-02 10:35:00,72.84,72.89,72.79,72.88,42900.0,71.6599,71.7091,71.6107,71.6992,42900.0
2015-04-02 10:40:00,72.84,73.06,72.84,72.84,7800.0,71.6599,71.8763,71.6599,71.6599,7800.0
2015-04-02 10:45:00,72.89,72.96,72.87,72.89,6300.0,71.7091,71.7779,71.6894,71.7091,6300.0
2015-04-02 10:50:00,72.88,72.88,72.78,72.78,12900.0,71.6992,71.6992,71.6008,71.6008,12900.0
2015-04-02 10:55:00,72.78,72.9,72.77,72.9,12000.0,71.6008,71.7189,71.591,71.7189,12000.0
2015-04-02 11:00:00,72.89,73.16,72.88,73.16,10500.0,71.7091,71.9747,71.6992,71.9747,10500.0
2015-04-02 11:05:00,73.11,73.17,73.07,73.13,8100.0,71.9255,71.9845,71.8861,71.9452,8100.0
2015-04-02 11:10:00,73.18,73.27,73.13,73.23,6900.0,71.9944,72.0829,71.9452,72.0436,6900.0
2015-04-02 11:15:00,73.25,73.31,73.14,73.28,3900.0,72.0632,72.1223,71.955,72.0927,3900.0
2015-04-02 11:20:00,73.25,73.26,73.25,73.26,900.0,72.0632,72.0731,72.0632,72.0731,900.0
2015-04-02 11:25:00,73.29,73.33,73.26,73.26,1800.0,72.1026,72.1419,72.0731,72.0731,1800.0
2015-04-02 11:30:00,73.27,73.27,73.2,73.2,1800.0,72.0829,72.0829,72.014,72.014,1800.0
2015-04-02 11:35:00,73.2,73.28,73.2,73.23,6600.0,72.014,72.0927,72.014,72.0436,6600.0
2015-04-02 11:40:00,73.24,73.24,73.13,73.15,68700.0,72.0534,72.0534,71.9452,71.9648,68700.0
2015-04-02 11:45:00,73.17,73.17,73.05,73.1,6000.0,71.9845,71.9845,71.8665,71.9157,6000.0
2015-04-02 11:50:00,73.11,73.2,73.09,73.16,12600.0,71.9255,72.014,71.9058,71.9747,12600.0
2015-04-02 11:55:00,73.1,73.1,73.02,73.02,2100.0,71.9157,71.9157,71.837,71.837,2100.0
2015-04-02 12:00:00,72.96,72.96,72.84,72.89,17100.0,71.7779,71.7779,71.6599,71.7091,17100.0
2015-04-02 12:05:00,72.88,73.01,72.85,72.89,9300.0,71.6992,71.8271,71.6697,71.7091,9300.0
2015-04-02 12:10:00,72.98,73.01,72.93,72.95,5100.0,71.7976,71.8271,71.7484,71.7681,5100.0
2015-04-02 12:15:00,72.95,72.96,72.83,72.91,28200.0,71.7681,71.7779,71.65,71.7287,28200.0
2015-04-02 12:20:00,72.86,72.94,72.85,72.94,4200.0,71.6795,71.7583,71.6697,71.7583,4200.0
2015-04-02 12:25:00,72.97,73.01,72.92,72.92,7200.0,71.7878,71.8271,71.7386,71.7386,7200.0
2015-04-02 12:30:00,72.97,73.03,72.93,72.94,9600.0,71.7878,71.8468,71.7484,71.7583,9600.0
2015-04-02 12:35:00,72.96,73.08,72.94,73.04,14100.0,71.7779,71.896,71.7583,71.8566,14100.0
2015-04-02 12:40:00,73.02,73.33,73.01,73.3,30600.0,71.837,72.1419,71.8271,72.1124,30600.0
2015-04-02 12:45:00,73.25,73.27,73.16,73.24,23700.0,72.0632,72.0829,71.9747,72.0534,23700.0
2015-04-02 12:50:00,73.2,73.2,73.2,73.2,300.0,72.014,72.014,72.014,72.014,300.0
2015-04-02 12:55:00,73.2,73.2,73.18,73.19,1200.0,72.014,72.014,71.9944,72.0042,1200.0
2015-04-02 13:00:00,73.2,73.2,73.13,73.16,10800.0,72.014,72.014,71.9452,71.9747,10800.0
2015-04-02 13:05:00,73.15,73.18,73.14,73.17,11100.0,71.9648,71.9944,71.955,71.9845,11100.0
2015-04-02 13:10:00,73.17,73.48,73.15,73.48,2700.0,71.9845,72.2895,71.9648,72.2895,2700.0
2015-04-02 13:15:00,73.39,73.57,73.38,73.51,8100.0,72.201,72.378,72.1911,72.319,8100.0
2015-04-02 13:20:00,73.54,73.64,73.43,73.43,10200.0,72.3485,72.4469,72.2403,72.2403,10200.0
2015-04-02 13:25:00,73.49,73.49,73.42,73.42,900.0,72.2993,72.2993,72.2305,72.2305,900.0
2015-04-02 13:30:00,73.45,73.51,73.45,73.47,2100.0,72.26,72.319,72.26,72.2797,2100.0
2015-04-02 13:35:00,73.48,73.5,73.38,73.38,4500.0,72.2895,72.3092,72.1911,72.1911,4500.0
2015-04-02 13:40:00,73.37,73.52,73.33,73.47,4800.0,72.1813,72.3289,72.1419,72.2797,4800.0
2015-04-02 13:45:00,73.52,73.56,73.46,73.56,3600.0,72.3289,72.3682,72.2698,72.3682,3600.0
2015-04-02 13:50:00,73.52,73.56,73.45,73.47,15900.0,72.3289,72.3682,72.26,72.2797,15900.0
2015-04-02 13:55:00,73.43,73.51,73.43,73.49,7500.0,72.2403,72.319,72.2403,72.2993,7500.0
2015-04-02 14:00:00,73.44,73.5,73.41,73.5,8700.0,72.2502,72.3092,72.2206,72.3092,8700.0
2015-04-02 14:05:00,73.5,73.54,73.46,73.52,15000.0,72.3092,72.3485,72.2698,72.3289,15000.0
2015-04-02 14:10:00,73.49,73.58,73.49,73.57,6300.0,72.2993,72.3879,72.2993,72.378,6300.0
2015-04-02 14:15:00,73.58,73.69,73.57,73.69,18300.0,72.3879,72.4961,72.378,72.4961,18300.0
2015-04-02 14:20:00,73.66,73.66,73.47,73.55,6000.0,72.4666,72.4666,72.2797,72.3584,6000.0
2015-04-02 14:25:00,73.51,73.56,73.51,73.53,900.0,72.319,72.3682,72.319,72.3387,900.0
2015-04-02 14:30:00,73.56,73.59,73.51,73.51,3300.0,72.3682,72.3977,72.319,72.319,3300.0
2015-04-02 14:35:00,73.49,73.57,73.45,73.45,2400.0,72.2993,72.378,72.26,72.26,2400.0
2015-04-02 14:40:00,73.47,73.5,73.35,73.35,5100.0,72.2797,72.3092,72.1616,72.1616,5100.0
2015-04-02 14:45:00,73.35,73.45,73.35,73.39,3000.0,72.1616,72.26,72.1616,72.201,3000.0
2015-04-02 14:50:00,73.46,73.46,73.37,73.37,7500.0,72.2698,72.2698,72.1813,72.1813,7500.0
2015-04-02 14:55:00,73.38,73.38,73.27,73.27,7800.0,72.1911,72.1911,72.0829,72.0829,7800.0
2015-04-02 15:00:00,73.31,73.38,73.31,73.38,2400.0,72.1223,72.1911,72.1223,72.1911,2400.0
2015-04-02 15:05:00,73.41,73.46,73.37,73.37,5700.0,72.2206,72.2698,72.1813,72.1813,5700.0
2015-04-02 15:10:00,73.35,73.35,73.21,73.21,36300.0,72.1616,72.1616,72.0239,72.0239,36300.0
2015-04-02 15:15:00,73.23,73.33,73.23,73.26,2700.0,72.0436,72.1419,72.0436,72.0731,2700.0
2015-04-02 15:20:00,73.21,73.23,73.16,73.22,3600.0,72.0239,72.0436,71.9747,72.0337,3600.0
2015-04-02 15:25:00,73.22,73.26,73.17,73.22,3900.0,72.0337,72.0731,71.9845,72.0337,3900.0
2015-04-02 15:30:00,73.25,73.28,73.2,73.2,8700.0,72.0632,72.0927,72.014,72.014,8700.0
2015-04-02 15:35:00,73.24,73.46,73.23,73.43,15000.0,72.0534,72.2698,72.0436,72.2403,15000.0
2015-04-02 15:40:00,73.39,73.43,73.33,73.4,9900.0,72.201,72.2403,72.1419,72.2108,9900.0
2015-04-02 15:45:00,73.37,73.53,73.37,73.4,55500.0,72.1813,72.3387,72.1813,72.2108,55500.0
2015-04-02 15:50:00,73.47,73.47,73.34,73.35,52800.0,72.2797,72.2797,72.1518,72.1616,52800.0
2015-04-02 15:55:00,73.35,73.47,73.33,73.38,61200.0,72.1616,72.2797,72.1419,72.1911,61200.0
2015-04-06 09:30:00,72.68,73.0,72.63,73.0,90900.0,71.5025,71.8173,71.4533,71.8173,90900.0
2015-04-06 09:35:00,72.97,73.77,72.96,73.69,51000.0,71.7878,72.5748,71.7779,72.4961,51000.0
2015-04-06 09:40:00,73.72,74.01,73.72,73.92,20400.0,72.5256,72.8109,72.5256,72.7224,20400.0
2015-04-06 09:45:00,73.84,73.97,73.78,73.88,28500.0,72.6437,72.7716,72.5846,72.683,28500.0
2015-04-06 09:50:00,73.86,73.86,73.54,73.62,76800.0,72.6633,72.6633,72.3485,72.4272,76800.0
2015-04-06 09:55:00,73.58,73.66,73.3,73.3,54900.0,72.3879,72.4666,72.1124,72.1124,54900.0
2015-04-06 10:00:00,73.31,73.33,72.98,73.01,11700.0,72.1223,72.1419,71.7976,71.8271,11700.0
2015-04-06 10:05:00,72.93,73.22,72.86,72.91,24600.0,71.7484,72.0337,71.6795,71.7287,24600.0
2015-04-06 10:10:00,72.88,72.92,72.79,72.89,18000.0,71.6992,71.7386,71.6107,71.7091,18000.0
2015-04-06 10:15:00,72.91,73.01,72.88,73.01,28200.0,71.7287,71.8271,71.6992,71.8271,28200.0
2015-04-06 10:20:00,73.04,73.27,73.02,73.18,10500.0,71.8566,72.0829,71.837,71.9944,10500.0
2015-04-06 10:25:00,73.17,73.25,73.0,73.17,35100.0,71.9845,72.0632,71.8173,71.9845,35100.0
2015-04-06 10:30:00,73.27,73.33,73.09,73.09,7800.0,72.0829,72.1419,71.9058,71.9058,7800.0
2015-04-06 10:35:00,73.07,73.13,72.98,73.12,35700.0,71.8861,71.9452,71.7976,71.9353,35700.0
2015-04-06 10:40:00,73.03,73.13,72.94,73.13,11400.0,71.8468,71.9452,71.7583,71.9452,11400.0
2015-04-06 10:45:00,73.23,73.23,73.09,73.17,12900.0,72.0436,72.0436,71.9058,71.9845,12900.0
2015-04-06 10:50:00,73.13,73.23,73.09,73.23,9600.0,71.9452,72.0436,71.9058,72.0436,9600.0
2015-04-06 10:55:00,73.22,73.35,73.22,73.34,24900.0,72.0337,72.1616,72.0337,72.1518,24900.0
2015-04-06 11:00:00,73.4,73.4,73.28,73.34,26100.0,72.2108,72.2108,72.0927,72.1518,26100.0
2015-04-06 11:05:00,73.35,73.47,73.33,73.38,7500.0,72.1616,72.2797,72.1419,72.1911,7500.0
2015-04-06 11:10:00,73.32,73.37,73.3,73.37,19800.0,72.1321,72.1813,72.1124,72.1813,19800.0
2015-04-06 11:15:00,73.25,73.31,73.22,73.23,3900.0,72.0632,72.1223,72.0337,72.0436,3900.0
2015-04-06 11:20:00,73.22,73.32,73.21,73.21,5100.0,72.0337,72.1321,72.0239,72.0239,5100.0
2015-04-06 11:25:00,73.21,73.25,73.21,73.22,2100.0,72.0239,72.0632,72.0239,72.0337,2100.0
2015-04-06 11:30:00,73.27,73.27,73.17,73.18,6300.0,72.0829,72.0829,71.9845,71.9944,6300.0
2015-04-06 11:35:00,73.25,73.3,73.21,73.28,3600.0,72.0632,72.1124,72.0239,72.0927,3600.0
2015-04-06 11:40:00,73.25,73.3,73.25,73.3,1200.0,72.0632,72.1124,72.0632,72.1124,1200.0
2015-04-06 11:45:00,73.3,73.3,73.17,73.25,12900.0,72.1124,72.1124,71.9845,72.0632,12900.0
2015-04-06 11:50:00,73.23,73.24,73.16,73.17,8100.0,72.0436,72.0534,71.9747,71.9845,8100.0
2015-04-06 11:55:00,73.17,73.24,73.15,73.24,7500.0,71.9845,72.0534,71.9648,72.0534,7500.0
2015-04-06 12:00:00,73.29,73.39,73.29,73.32,5700.0,72.1026,72.201,72.1026,72.1321,5700.0
2015-04-06 12:05:00,73.31,73.46,73.31,73.46,7800.0,72.1223,72.2698,72.1223,72.2698,7800.0
2015-04-06 12:10:00,73.39,73.46,73.27,73.38,8400.0,72.201,72.2698,72.0829,72.1911,8400.0
2015-04-06 12:15:00,73.24,73.37,73.24,73.3,2400.0,72.0534,72.1813,72.0534,72.1124,2400.0
2015-04-06 12:20:00,73.31,73.46,73.31,73.46,3300.0,72.1223,72.2698,72.1223,72.2698,3300.0
2015-04-06 12:25:00,73.4,73.4,73.31,73.4,3000.0,72.2108,72.2108,72.1223,72.2108,3000.0
2015-04-06 12:30:00,73.37,73.41,73.34,73.34,2700.0,72.1813,72.2206,72.1518,72.1518,2700.0
2015-04-06 12:35:00,73.35,73.35,73.14,73.17,62700.0,72.1616,72.1616,71.955,71.9845,62700.0
2015-04-06 12:40:00,73.2,73.26,73.14,73.26,2700.0,72.014,72.0731,71.955,72.0731,2700.0
2015-04-06 12:45:00,73.32,73.44,73.32,73.44,3300.0,72.1321,72.2502,72.1321,72.2502,3300.0
2015-04-06 12:50:00,73.36,73.36,73.28,73.28,1800.0,72.1714,72.1714,72.0927,72.0927,1800.0
2015-04-06 12:55:00,73.4,73.49,73.34,73.49,3300.0,72.2108,72.2993,72.1518,72.2993,3300.0
2015-04-06 13:00:00,73.46,73.66,73.46,73.65,5700.0,72.2698,72.4666,72.2698,72.4567,5700.0
2015-04-06 13:05:00,73.66,73.82,73.65,73.78,9600.0,72.4666,72.624,72.4567,72.5846,9600.0
2015-04-06 13:10:00,73.78,73.82,73.65,73.65,6000.0,72.5846,72.624,72.4567,72.4567,6000.0
2015-04-06 13:15:00,73.73,73.73,73.61,73.69,3000.0,72.5355,72.5355,72.4174,72.4961,3000.0
2015-04-06 13:20:00,73.69,73.69,73.59,73.59,13500.0,72.4961,72.4961,72.3977,72.3977,13500.0
2015-04-06 13:25:00,73.58,73.63,73.58,73.61,9000.0,72.3879,72.4371,72.3879,72.4174,9000.0
2015-04-06 13:30:00,73.61,73.62,73.51,73.56,10800.0,72.4174,72.4272,72.319,72.3682,10800.0
2015-04-06 13:35:00,73.47,73.47,73.47,73.47,300.0,72.2797,72.2797,72.2797,72.2797,300.0
2015-04-06 13:40:00,73.47,73.47,73.3,73.3,45600.0,72.2797,72.2797,72.1124,72.1124,45600.0
2015-04-06 13:45:00,73.3,73.39,73.3,73.39,3600.0,72.1124,72.201,72.1124,72.201,3600.0
2015-04-06 13:50:00,73.41,73.47,73.39,73.43,4800.0,72.2206,72.2797,72.201,72.2403,4800.0
2015-04-06 13:55:00,73.5,73.5,73.44,73.44,3000.0,72.3092,72.3092,72.2502,72.2502,3000.0
2015-04-06 14:00:00,73.43,73.43,73.36,73.39,3600.0,72.2403,72.2403,72.1714,72.201,3600.0
2015-04-06 14:05:00,73.39,73.4,73.32,73.32,11100.0,72.201,72.2108,72.1321,72.1321,11100.0
2015-04-06 14:10:00,73.33,73.37,73.29,73.33,6900.0,72.1419,72.1813,72.1026,72.1419,6900.0
2015-04-06 14:15:00,73.34,73.44,73.34,73.43,17100.0,72.1518,72.2502,72.1518,72.2403,17100.0
2015-04-06 14:20:00,73.4,73.4,73.4,73.4,900.0,72.2108,72.2108,72.2108,72.2108,900.0
2015-04-06 14:25:00,73.23,73.25,73.16,73.22,21900.0,72.0436,72.0632,71.9747,72.0337,21900.0
2015-04-06 14:30:00,73.25,73.26,73.17,73.21,11400.0,72.0632,72.0731,71.9845,72.0239,11400.0
2015-04-06 14:35:00,73.17,73.21,73.14,73.18,19200.0,71.9845,72.0239,71.955,71.9944,19200.0
2015-04-06 14:40:00,73.21,73.24,73.13,73.19,12900.0,72.0239,72.0534,71.9452,72.0042,12900.0
2015-04-06 14:45:00,73.19,73.2,73.17,73.19,1800.0,72.0042,72.014,71.9845,72.0042,1800.0
2015-04-06 14:50:00,73.17,73.23,73.12,73.14,17400.0,71.9845,72.0436,71.9353,71.955,17400.0
2015-04-06 14:55:00,73.14,73.2,73.11,73.11,9000.0,71.955,72.014,71.9255,71.9255,9000.0
2015-04-06 15:00:00,73.07,73.13,73.05,73.12,7800.0,71.8861,71.9452,71.8665,71.9353,7800.0
2015-04-06 15:05:00,73.13,73.15,72.99,73.01,18000.0,71.9452,71.9648,71.8074,71.8271,18000.0
2015-04-06 15:10:00,72.98,73.05,72.93,73.05,17100.0,71.7976,71.8665,71.7484,71.8665,17100.0
2015-04-06 15:15:00,73.0,73.06,72.98,73.02,14100.0,71.8173,71.8763,71.7976,71.837,14100.0
2015-04-06 15:20:00,73.04,73.06,72.94,72.96,30600.0,71.8566,71.8763,71.7583,71.7779,30600.0
2015-04-06 15:25:00,72.98,73.04,72.98,73.03,6300.0,71.7976,71.8566,71.7976,71.8468,6300.0
2015-04-06 15:30:00,73.06,73.06,72.95,73.02,74700.0,71.8763,71.8763,71.7681,71.837,74700.0
2015-04-06 15:35:00,73.03,73.07,73.02,73.02,4500.0,71.8468,71.8861,71.837,71.837,4500.0
2015-04-06 15:40:00,73.02,73.06,72.98,73.01,24300.0,71.837,71.8763,71.7976,71.8271,24300.0
2015-04-06 15:45:00,73.0,73.06,72.91,72.99,42300.0,71.8173,71.8763,71.7287,71.8074,42300.0
2015-04-06 15:50:00,73.01,73.1,73.01,73.08,72900.0,71.8271,71.9157,71.8271,71.896,72900.0
2015-04-06 15:55:00,73.07,73.22,73.07,73.19,177900.0,71.8861,72.0337,71.8861,72.0042,177900.0
2015-04-07 09:30:00,73.24,74.33,73.24,74.28,29700.0,72.0534,73.1257,72.0534,73.0765,29700.0
2015-04-07 09:35:00,74.33,74.53,74.24,74.33,37500.0,73.1257,73.3225,73.0372,73.1257,37500.0
2015-04-07 09:40:00,74.33,74.62,74.33,74.59,27300.0,73.1257,73.411,73.1257,73.3815,27300.0
2015-04-07 09:45:00,74.67,74.88,74.6,74.88,62700.0,73.4602,73.6668,73.3914,73.6668,62700.0
2015-04-07 09:50:00,74.93,75.04,74.79,74.8,52500.0,73.716,73.8242,73.5783,73.5881,52500.0
2015-04-07 09:55:00,74.84,75.0,74.8,74.88,20100.0,73.6275,73.7849,73.5881,73.6668,20100.0
2015-04-07 10:00:00,74.76,74.86,74.49,74.5,53400.0,73.5488,73.6471,73.2831,73.293,53400.0
2015-04-07 10:05:00,74.48,74.81,74.43,74.73,32100.0,73.2733,73.598,73.2241,73.5193,32100.0
2015-04-07 10:10:00,74.78,74.8,74.61,74.61,20400.0,73.5684,73.5881,73.4012,73.4012,20400.0
2015-04-07 10:15:00,74.6,74.71,74.53,74.71,33000.0,73.3914,73.4996,73.3225,73.4996,33000.0
2015-04-07 10:20:00,74.79,74.82,74.74,74.74,8100.0,73.5783,73.6078,73.5291,73.5291,8100.0
2015-04-07 10:25:00,74.88,75.0,74.88,74.9,20100.0,73.6668,73.7849,73.6668,73.6865,20100.0
2015-04-07 10:30:00,74.93,75.09,74.92,75.03,27000.0,73.716,73.8734,73.7062,73.8144,27000.0
2015-04-07 10:35:00,75.04,75.09,74.87,74.87,9600.0,73.8242,73.8734,73.657,73.657,9600.0
2015-04-07 10:40:00,74.87,74.9,74.71,74.76,26400.0,73.657,73.6865,73.4996,73.5488,26400.0
2015-04-07 10:45:00,74.76,74.88,74.75,74.78,11400.0,73.5488,73.6668,73.5389,73.5684,11400.0
2015-04-07 10:50:00,74.72,74.74,74.69,74.7,6300.0,73.5094,73.5291,73.4799,73.4897,6300.0
2015-04-07 10:55:00,74.7,74.77,74.66,74.66,3300.0,73.4897,73.5586,73.4504,73.4504,3300.0
2015-04-07 11:00:00,74.71,74.72,74.63,74.72,3600.0,73.4996,73.5094,73.4209,73.5094,3600.0
2015-04-07 11:05:00,74.68,74.72,74.64,74.66,9600.0,73.4701,73.5094,73.4307,73.4504,9600.0
2015-04-07 11:10:00,74.69,74.74,74.67,74.7,45600.0,73.4799,73.5291,73.4602,73.4897,45600.0
2015-04-07 11:15:00,74.67,74.67,74.46,74.48,39300.0,73.4602,73.4602,73.2536,73.2733,39300.0
2015-04-07 11:20:00,74.53,74.54,74.5,74.54,4200.0,73.3225,73.3323,73.293,73.3323,4200.0
2015-04-07 11:25:00,74.52,74.54,74.5,74.53,11700.0,73.3127,73.3323,73.293,73.3225,11700.0
2015-04-07 11:30:00,74.53,74.59,74.53,74.57,14100.0,73.3225,73.3815,73.3225,73.3618,14100.0
2015-04-07 11:35:00,74.57,74.62,74.55,74.58,9600.0,73.3618,73.411,73.3422,73.3717,9600.0
2015-04-07 11:40:00,74.56,74.61,74.55,74.6,12000.0,73.352,73.4012,73.3422,73.3914,12000.0
2015-04-07 11:45:00,74.57,74.61,74.55,74.61,13200.0,73.3618,73.4012,73.3422,73.4012,13200.0
2015-04-07 11:50:00,74.6,74.66,74.56,74.62,19800.0,73.3914,73.4504,73.352,73.411,19800.0
2015-04-07 11:55:00,74.64,74.68,74.62,74.62,1800.0,73.4307,73.4701,73.411,73.411,1800.0
2015-04-07 12:00:00,74.66,74.78,74.66,74.78,5100.0,73.4504,73.5684,73.4504,73.5684,5100.0
2015-04-07 12:05:00,74.77,74.78,74.75,74.78,18000.0,73.5586,73.5684,73.5389,73.5684,18000.0
2015-04-07 12:10:00,74.75,74.78,74.75,74.76,3300.0,73.5389,73.5684,73.5389,73.5488,3300.0
2015-04-07 12:15:00,74.74,74.76,74.67,74.76,25800.0,73.5291,73.5488,73.4602,73.5488,25800.0
2015-04-07 12:20:00,74.74,74.79,74.73,74.76,5400.0,73.5291,73.5783,73.5193,73.5488,5400.0
2015-04-07 12:25:00,74.76,74.82,74.74,74.74,15300.0,73.5488,73.6078,73.5291,73.5291,15300.0
2015-04-07 12:30:00,74.79,74.8,74.75,74.77,10800.0,73.5783,73.5881,73.5389,73.5586,10800.0
2015-04-07 12:35:00,74.78,74.79,74.72,74.72,13500.0,73.5684,73.5783,73.5094,73.5094,13500.0
2015-04-07 12:40:00,74.7,74.72,74.6,74.62,20400.0,73.4897,73.5094,73.3914,73.411,20400.0
2015-04-07 12:45:00,74.65,74.65,74.64,74.65,63000.0,73.4405,73.4405,73.4307,73.4405,63000.0
2015-04-07 12:50:00,74.66,74.71,74.65,74.66,16800.0,73.4504,73.4996,73.4405,73.4504,16800.0
2015-04-07 12:55:00,74.68,74.7,74.67,74.68,15900.0,73.4701,73.4897,73.4602,73.4701,15900.0
2015-04-07 13:00:00,74.68,74.71,74.66,74.69,12000.0,73.4701,73.4996,73.4504,73.4799,12000.0
2015-04-07 13:05:00,74.69,74.7,74.64,74.69,23400.0,73.4799,73.4897,73.4307,73.4799,23400.0
2015-04-07 13:10:00,74.64,74.68,74.63,74.64,8100.0,73.4307,73.4701,73.4209,73.4307,8100.0
2015-04-07 13:15:00,74.63,74.7,74.6,74.69,13800.0,73.4209,73.4897,73.3914,73.4799,13800.0
2015-04-07 13:20:00,74.66,74.67,74.61,74.61,3300.0,73.4504,73.4602,73.4012,73.4012,3300.0
2015-04-07 13:25:00,74.61,74.68,74.61,74.68,4800.0,73.4012,73.4701,73.4012,73.4701,4800.0
2015-04-07 13:30:00,74.63,74.65,74.59,74.63,7800.0,73.4209,73.4405,73.3815,73.4209,7800.0
2015-04-07 13:35:00,74.63,74.65,74.6,74.61,4500.0,73.4209,73.4405,73.3914,73.4012,4500.0
2015-04-07 13:40:00,74.61,74.67,74.61,74.61,10200.0,73.4012,73.4602,73.4012,73.4012,10200.0
2015-04-07 13:45:00,74.6,74.6,74.44,74.44,9900.0,73.3914,73.3914,73.2339,73.2339,9900.0
2015-04-07 13:50:00,74.45,74.45,74.36,74.36,6900.0,73.2438,73.2438,73.1552,73.1552,6900.0
2015-04-07 13:55:00,74.37,74.42,74.36,74.41,8400.0,73.1651,73.2143,73.1552,73.2044,8400.0
2015-04-07 14:00:00,74.39,74.41,74.37,74.38,12900.0,73.1848,73.2044,73.1651,73.1749,12900.0
2015-04-07 14:05:00,74.39,74.64,74.36,74.63,68400.0,73.1848,73.4307,73.1552,73.4209,68400.0
2015-04-07 14:10:00,74.62,74.63,74.52,74.53,26700.0,73.411,73.4209,73.3127,73.3225,26700.0
2015-04-07 14:15:00,74.52,74.56,74.5,74.5,4200.0,73.3127,73.352,73.293,73.293,4200.0
2015-04-07 14:20:00,74.5,74.51,74.48,74.48,6000.0,73.293,73.3028,73.2733,73.2733,6000.0
2015-04-07 14:25:00,74.5,74.5,74.44,74.44,8100.0,73.293,73.293,73.2339,73.2339,8100.0
2015-04-07 14:30:00,74.42,74.45,74.39,74.39,14400.0,73.2143,73.2438,73.1848,73.1848,14400.0
2015-04-07 14:35:00,74.38,74.38,74.26,74.29,6600.0,73.1749,73.1749,73.0569,73.0864,6600.0
2015-04-07 14:40:00,74.29,74.31,74.23,74.26,4500.0,73.0864,73.1061,73.0274,73.0569,4500.0
2015-04-07 14:45:00,74.23,74.27,74.19,74.27,7200.0,73.0274,73.0667,72.988,73.0667,7200.0
2015-04-07 14:50:00,74.27,74.27,74.2,74.25,12900.0,73.0667,73.0667,72.9978,73.047,12900.0
2015-04-07 14:55:00,74.17,74.21,74.08,74.08,36000.0,72.9683,73.0077,72.8798,72.8798,36000.0
2015-04-07 15:00:00,74.08,74.12,74.01,74.02,13500.0,72.8798,72.9191,72.8109,72.8208,13500.0
2015-04-07 15:05:00,74.03,74.08,74.02,74.03,5700.0,72.8306,72.8798,72.8208,72.8306,5700.0
2015-04-07 15:10:00,74.04,74.08,74.03,74.03,28200.0,72.8404,72.8798,72.8306,72.8306,28200.0
2015-04-07 15:15:00,74.03,74.07,73.97,73.98,19800.0,72.8306,72.8699,72.7716,72.7814,19800.0
2015-04-07 15:20:00,73.98,74.01,73.86,73.86,31200.0,72.7814,72.8109,72.6633,72.6633,31200.0
2015-04-07 15:25:00,73.84,73.9,73.81,73.87,63300.0,72.6437,72.7027,72.6142,72.6732,63300.0
2015-04-07 15:30:00,73.84,73.9,73.84,73.86,36600.0,72.6437,72.7027,72.6437,72.6633,36600.0
2015-04-07 15:35:00,73.84,73.86,73.67,73.67,41100.0,72.6437,72.6633,72.4764,72.4764,41100.0
2015-04-07 15:40:00,73.65,73.75,73.62,73.72,30600.0,72.4567,72.5551,72.4272,72.5256,30600.0
2015-04-07 15:45:00,73.72,73.72,73.67,73.67,30600.0,72.5256,72.5256,72.4764,72.4764,30600.0
2015-04-07 15:50:00,73.68,73.69,73.59,73.61,42300.0,72.4863,72.4961,72.3977,72.4174,42300.0
2015-04-07 15:55:00,73.6,73.64,73.5,73.52,207300.0,72.4076,72.4469,72.3092,72.3289,207300.0
2015-04-08 09:30:00,74.03,74.32,73.71,74.25,41700.0,72.8306,73.1159,72.5158,73.047,41700.0
2015-04-08 09:35:00,74.29,74.56,74.17,74.56,17700.0,73.0864,73.352,72.9683,73.352,17700.0
2015-04-08 09:40:00,74.48,74.86,74.48,74.83,34800.0,73.2733,73.6471,73.2733,73.6176,34800.0
2015-04-08 09:45:00,74.8,74.8,74.73,74.75,5700.0,73.5881,73.5881,73.5193,73.5389,5700.0
2015-04-08 09:50:00,74.75,74.79,74.59,74.65,49800.0,73.5389,73.5783,73.3815,73.4405,49800.0
2015-04-08 09:55:00,74.68,74.79,74.68,74.79,15600.0,73.4701,73.5783,73.4701,73.5783,15600.0
2015-04-08 10:00:00,74.78,74.84,74.43,74.43,44400.0,73.5684,73.6275,73.2241,73.2241,44400.0
2015-04-08 10:05:00,74.44,74.73,74.42,74.54,36600.0,73.2339,73.5193,73.2143,73.3323,36600.0
2015-04-08 10:10:00,74.63,74.63,74.53,74.53,33000.0,73.4209,73.4209,73.3225,73.3225,33000.0
2015-04-08 10:15:00,74.52,74.67,74.52,74.6,20700.0,73.3127,73.4602,73.3127,73.3914,20700.0
2015-04-08 10:20:00,74.59,74.85,74.59,74.85,48300.0,73.3815,73.6373,73.3815,73.6373,48300.0
2015-04-08 10:25:00,74.86,75.11,74.86,75.1,30900.0,73.6471,73.8931,73.6471,73.8833,30900.0
2015-04-08 10:30:00,75.1,75.1,74.96,75.01,17400.0,73.8833,73.8833,73.7455,73.7947,17400.0
2015-04-08 10:35:00,74.93,75.08,74.93,74.98,25500.0,73.716,73.8636,73.716,73.7652,25500.0
2015-04-08 10:40:00,74.92,74.94,74.73,74.73,14400.0,73.7062,73.7258,73.5193,73.5193,14400.0
2015-04-08 10:45:00,74.76,74.83,74.67,74.8,18000.0,73.5488,73.6176,73.4602,73.5881,18000.0
2015-04-08 10:50:00,74.87,75.01,74.83,75.0,9900.0,73.657,73.7947,73.6176,73.7849,9900.0
2015-04-08 10:55:00,75.0,75.05,74.97,75.05,54600.0,73.7849,73.8341,73.7554,73.8341,54600.0
2015-04-08 11:00:00,75.05,75.08,74.99,75.08,5100.0,73.8341,73.8636,73.775,73.8636,5100.0
2015-04-08 11:05:00,75.08,75.17,75.08,75.13,4200.0,73.8636,73.9521,73.8636,73.9128,4200.0
2015-04-08 11:10:00,75.15,75.33,75.15,75.27,64200.0,73.9324,74.1095,73.9324,74.0505,64200.0
2015-04-08 11:15:00,75.27,75.37,75.25,75.33,66600.0,74.0505,74.1489,74.0308,74.1095,66600.0
2015-04-08 11:20:00,75.27,75.32,75.2,75.2,4800.0,74.0505,74.0997,73.9816,73.9816,4800.0
2015-04-08 11:25:00,75.21,75.42,75.13,75.38,111000.0,73.9915,74.1981,73.9128,74.1587,111000.0
2015-04-08 11:30:00,75.37,75.5,75.33,75.44,42600.0,74.1489,74.2768,74.1095,74.2177,42600.0
2015-04-08 11:35:00,75.46,75.77,75.46,75.71,51000.0,74.2374,74.5424,74.2374,74.4834,51000.0
2015-04-08 11:40:00,75.67,75.76,75.67,75.71,6900.0,74.444,74.5326,74.444,74.4834,6900.0
2015-04-08 11:45:00,75.71,75.94,75.67,75.87,28200.0,74.4834,74.7096,74.444,74.6408,28200.0
2015-04-08 11:50:00,75.89,76.02,75.65,75.65,17100.0,74.6605,74.7884,74.4243,74.4243,17100.0
2015-04-08 11:55:00,75.64,75.71,75.57,75.68,29400.0,74.4145,74.4834,74.3456,74.4539,29400.0
2015-04-08 12:00:00,75.66,75.7,75.58,75.63,11100.0,74.4342,74.4735,74.3555,74.4047,11100.0
2015-04-08 12:05:00,75.61,75.64,75.48,75.58,40800.0,74.385,74.4145,74.2571,74.3555,40800.0
2015-04-08 12:10:00,75.58,75.61,75.52,75.61,9000.0,74.3555,74.385,74.2965,74.385,9000.0
2015-04-08 12:15:00,75.53,75.56,75.41,75.44,20700.0,74.3063,74.3358,74.1882,74.2177,20700.0
2015-04-08 12:20:00,75.55,75.55,75.43,75.46,11100.0,74.326,74.326,74.2079,74.2374,11100.0
2015-04-08 12:25:00,75.46,75.46,75.32,75.33,39900.0,74.2374,74.2374,74.0997,74.1095,39900.0
2015-04-08 12:30:00,75.32,75.32,75.18,75.29,32400.0,74.0997,74.0997,73.962,74.0702,32400.0
2015-04-08 12:35:00,75.18,75.21,75.16,75.19,2100.0,73.962,73.9915,73.9423,73.9718,2100.0
2015-04-08 12:40:00,75.18,75.29,75.17,75.23,12000.0,73.962,74.0702,73.9521,74.0112,12000.0
2015-04-08 12:45:00,75.24,75.43,75.24,75.42,6900.0,74.021,74.2079,74.021,74.1981,6900.0
2015-04-08 12:50:00,75.42,75.45,75.34,75.34,5700.0,74.1981,74.2276,74.1194,74.1194,5700.0
2015-04-08 12:55:00,75.35,75.4,75.35,75.39,6600.0,74.1292,74.1784,74.1292,74.1686,6600.0
2015-04-08 13:00:00,75.4,75.4,75.34,75.36,4500.0,74.1784,74.1784,74.1194,74.139,4500.0
2015-04-08 13:05:00,75.34,75.5,75.34,75.48,7500.0,74.1194,74.2768,74.1194,74.2571,7500.0
2015-04-08 13:10:00,75.42,75.43,75.4,75.4,2700.0,74.1981,74.2079,74.1784,74.1784,2700.0
2015-04-08 13:15:00,75.37,75.45,75.36,75.38,5400.0,74.1489,74.2276,74.139,74.1587,5400.0
2015-04-08 13:20:00,75.46,75.55,75.4,75.49,8100.0,74.2374,74.326,74.1784,74.2669,8100.0
2015-04-08 13:25:00,75.51,75.57,75.51,75.55,3000.0,74.2866,74.3456,74.2866,74.326,3000.0
2015-04-08 13:30:00,75.5,75.57,75.5,75.55,2400.0,74.2768,74.3456,74.2768,74.326,2400.0
2015-04-08 13:35:00,75.55,75.65,75.55,75.57,4500.0,74.326,74.4243,74.326,74.3456,4500.0
2015-04-08 13:40:00,75.53,75.53,75.48,75.48,900.0,74.3063,74.3063,74.2571,74.2571,900.0
2015-04-08 13:45:00,75.48,75.52,75.44,75.47,5400.0,74.2571,74.2965,74.2177,74.2473,5400.0
2015-04-08 13:50:00,75.45,75.53,75.45,75.48,2700.0,74.2276,74.3063,74.2276,74.2571,2700.0
2015-04-08 13:55:00,75.51,75.52,75.43,75.47,10800.0,74.2866,74.2965,74.2079,74.2473,10800.0
2015-04-08 14:00:00,75.44,75.44,75.25,75.25,20100.0,74.2177,74.2177,74.0308,74.0308,20100.0
2015-04-08 14:05:00,75.3,75.38,74.88,74.88,14400.0,74.08,74.1587,73.6668,73.6668,14400.0
2015-04-08 14:10:00,74.94,75.42,74.91,75.42,7200.0,73.7258,74.1981,73.6963,74.1981,7200.0
2015-04-08 14:15:00,75.33,75.48,75.3,75.44,9000.0,74.1095,74.2571,74.08,74.2177,9000.0
2015-04-08 14:20:00,75.46,75.47,75.23,75.28,7200.0,74.2374,74.2473,74.0112,74.0603,7200.0
2015-04-08 14:25:00,75.31,75.34,75.19,75.19,5400.0,74.0899,74.1194,73.9718,73.9718,5400.0
2015-04-08 14:30:00,75.27,75.4,75.23,75.37,4200.0,74.0505,74.1784,74.0112,74.1489,4200.0
2015-04-08 14:35:00,75.38,75.38,75.18,75.28,11100.0,74.1587,74.1587,73.962,74.0603,11100.0
2015-04-08 14:40:00,75.26,75.29,75.17,75.26,20700.0,74.0407,74.0702,73.9521,74.0407,20700.0
2015-04-08 14:45:00,75.3,75.32,75.21,75.27,8400.0,74.08,74.0997,73.9915,74.0505,8400.0
2015-04-08 14:50:00,75.27,75.27,75.13,75.14,7500.0,74.0505,74.0505,73.9128,73.9226,7500.0
2015-04-08 14:55:00,75.07,75.08,74.93,75.08,23700.0,73.8537,73.8636,73.716,73.8636,23700.0
2015-04-08 15:00:00,75.12,75.15,75.08,75.15,900.0,73.9029,73.9324,73.8636,73.9324,900.0
2015-04-08 15:05:00,75.25,75.28,75.23,75.27,5700.0,74.0308,74.0603,74.0112,74.0505,5700.0
2015-04-08 15:10:00,75.23,75.26,75.17,75.17,6600.0,74.0112,74.0407,73.9521,73.9521,6600.0
2015-04-08 15:15:00,75.15,75.28,75.14,75.2,7800.0,73.9324,74.0603,73.9226,73.9816,7800.0
2015-04-08 15:20:00,75.18,75.18,75.14,75.16,13200.0,73.962,73.962,73.9226,73.9423,13200.0
2015-04-08 15:25:00,75.16,75.32,75.16,75.27,6000.0,73.9423,74.0997,73.9423,74.0505,6000.0
2015-04-08 15:30:00,75.24,75.3,75.23,75.26,10800.0,74.021,74.08,74.0112,74.0407,10800.0
2015-04-08 15:35:00,75.26,75.29,75.22,75.29,11700.0,74.0407,74.0702,74.0013,74.0702,11700.0
2015-04-08 15:40:00,75.28,75.4,75.24,75.34,27300.0,74.0603,74.1784,74.021,74.1194,27300.0
2015-04-08 15:45:00,75.36,75.43,75.33,75.34,19200.0,74.139,74.2079,74.1095,74.1194,19200.0
2015-04-08 15:50:00,75.37,75.48,75.34,75.46,30300.0,74.1489,74.2571,74.1194,74.2374,30300.0
2015-04-08 15:55:00,75.47,75.68,75.46,75.67,66300.0,74.2473,74.4539,74.2374,74.444,66300.0
2015-04-09 09:30:00,75.91,76.76,75.85,76.38,83100.0,74.6801,75.5164,74.6211,75.1425,83100.0
2015-04-09 09:35:00,76.55,76.67,76.42,76.59,29100.0,75.3098,75.4278,75.1819,75.3491,29100.0
2015-04-09 09:40:00,76.61,76.61,76.25,76.35,12600.0,75.3688,75.3688,75.0146,75.113,12600.0
2015-04-09 09:45:00,76.32,76.32,75.94,75.98,38400.0,75.0835,75.0835,74.7096,74.749,38400.0
2015-04-09 09:50:00,75.95,75.95,75.67,75.85,20100.0,74.7195,74.7195,74.444,74.6211,20100.0
2015-04-09 09:55:00,75.77,76.04,75.74,75.84,26100.0,74.5424,74.808,74.5129,74.6113,26100.0
2015-04-09 10:00:00,75.93,76.0,75.75,75.77,9600.0,74.6998,74.7687,74.5227,74.5424,9600.0
2015-04-09 10:05:00,75.75,75.75,75.37,75.57,19800.0,74.5227,74.5227,74.1489,74.3456,19800.0
2015-04-09 10:10:00,75.53,75.53,75.21,75.48,104400.0,74.3063,74.3063,73.9915,74.2571,104400.0
2015-04-09 10:15:00,75.42,75.42,75.15,75.15,47100.0,74.1981,74.1981,73.9324,73.9324,47100.0
2015-04-09 10:20:00,75.08,75.24,75.03,75.15,48300.0,73.8636,74.021,73.8144,73.9324,48300.0
2015-04-09 10:25:00,75.17,75.42,75.17,75.35,8700.0,73.9521,74.1981,73.9521,74.1292,8700.0
2015-04-09 10:30:00,75.34,75.38,75.3,75.33,17400.0,74.1194,74.1587,74.08,74.1095,17400.0
2015-04-09 10:35:00,75.21,75.27,74.95,75.0,22800.0,73.9915,74.0505,73.7357,73.7849,22800.0
2015-04-09 10:40:00,74.96,74.98,74.74,74.8,39900.0,73.7455,73.7652,73.5291,73.5881,39900.0
2015-04-09 10:45:00,74.77,74.77,74.43,74.43,25500.0,73.5586,73.5586,73.2241,73.2241,25500.0
2015-04-09 10:50:00,74.46,74.5,74.17,74.23,89700.0,73.2536,73.293,72.9683,73.0274,89700.0
2015-04-09 10:55:00,74.21,74.36,74.2,74.29,68400.0,73.0077,73.1552,72.9978,73.0864,68400.0
2015-04-09 11:00:00,74.3,74.47,74.25,74.42,6900.0,73.0962,73.2635,73.047,73.2143,6900.0
2015-04-09 11:05:00,74.42,74.55,74.41,74.46,14700.0,73.2143,73.3422,73.2044,73.2536,14700.0
2015-04-09 11:10:00,74.44,74.57,74.37,74.56,17100.0,73.2339,73.3618,73.1651,73.352,17100.0
2015-04-09 11:15:00,74.55,74.55,74.43,74.47,14700.0,73.3422,73.3422,73.2241,73.2635,14700.0
2015-04-09 11:20:00,74.41,74.49,74.26,74.49,16500.0,73.2044,73.2831,73.0569,73.2831,16500.0
2015-04-09 11:25:00,74.5,74.68,74.46,74.63,19200.0,73.293,73.4701,73.2536,73.4209,19200.0
2015-04-09 11:30:00,74.57,74.68,74.55,74.66,15600.0,73.3618,73.4701,73.3422,73.4504,15600.0
2015-04-09 11:35:00,74.67,74.71,74.58,74.67,24000.0,73.4602,73.4996,73.3717,73.4602,24000.0
2015-04-09 11:40:00,74.69,74.78,74.64,74.74,10800.0,73.4799,73.5684,73.4307,73.5291,10800.0
2015-04-09 11:45:00,74.76,74.84,74.7,74.73,44700.0,73.5488,73.6275,73.4897,73.5193,44700.0
2015-04-09 11:50:00,74.75,74.75,74.55,74.6,4200.0,73.5389,73.5389,73.3422,73.3914,4200.0
2015-04-09 11:55:00,74.58,74.64,74.54,74.64,37500.0,73.3717,73.4307,73.3323,73.4307,37500.0
2015-04-09 12:00:00,74.64,74.67,74.57,74.65,24600.0,73.4307,73.4602,73.3618,73.4405,24600.0
2015-04-09 12:05:00,74.69,74.69,74.62,74.66,3000.0,73.4799,73.4799,73.411,73.4504,3000.0
2015-04-09 12:10:00,74.62,74.7,74.62,74.68,9900.0,73.411,73.4897,73.411,73.4701,9900.0
2015-04-09 12:15:00,74.72,74.72,74.62,74.69,18300.0,73.5094,73.5094,73.411,73.4799,18300.0
2015-04-09 12:20:00,74.73,74.97,74.68,74.97,51000.0,73.5193,73.7554,73.4701,73.7554,51000.0
2015-04-09 12:25:00,74.99,75.27,74.99,75.2,44100.0,73.775,74.0505,73.775,73.9816,44100.0
2015-04-09 12:30:00,75.2,75.2,75.05,75.06,2700.0,73.9816,73.9816,73.8341,73.8439,2700.0
2015-04-09 12:35:00,74.99,75.13,74.96,75.13,7800.0,73.775,73.9128,73.7455,73.9128,7800.0
2015-04-09 12:40:00,75.14,75.16,75.07,75.11,14700.0,73.9226,73.9423,73.8537,73.8931,14700.0
2015-04-09 12:45:00,75.1,75.13,75.03,75.05,6300.0,73.8833,73.9128,73.8144,73.8341,6300.0
2015-04-09 12:50:00,75.08,75.16,75.07,75.14,6000.0,73.8636,73.9423,73.8537,73.9226,6000.0
2015-04-09 12:55:00,75.17,75.17,75.07,75.12,2700.0,73.9521,73.9521,73.8537,73.9029,2700.0
2015-04-09 13:00:00,75.13,75.14,75.05,75.06,11400.0,73.9128,73.9226,73.8341,73.8439,11400.0
2015-04-09 13:05:00,75.0,75.03,74.95,75.02,27600.0,73.7849,73.8144,73.7357,73.8046,27600.0
2015-04-09 13:10:00,75.04,75.08,75.03,75.05,3300.0,73.8242,73.8636,73.8144,73.8341,3300.0
2015-04-09 13:15:00,74.92,75.0,74.91,75.0,10200.0,73.7062,73.7849,73.6963,73.7849,10200.0
2015-04-09 13:20:00,75.0,75.11,74.94,75.07,21300.0,73.7849,73.8931,73.7258,73.8537,21300.0
2015-04-09 13:25:00,75.04,75.04,74.99,74.99,900.0,73.8242,73.8242,73.775,73.775,900.0
2015-04-09 13:30:00,74.8,74.92,74.77,74.91,15000.0,73.5881,73.7062,73.5586,73.6963,15000.0
2015-04-09 13:35:00,74.84,74.9,74.72,74.79,5700.0,73.6275,73.6865,73.5094,73.5783,5700.0
2015-04-09 13:40:00,74.79,75.01,74.79,74.93,17100.0,73.5783,73.7947,73.5783,73.716,17100.0
2015-04-09 13:45:00,74.95,75.06,74.87,74.92,6300.0,73.7357,73.8439,73.657,73.7062,6300.0
2015-04-09 13:50:00,74.93,74.96,74.92,74.94,3600.0,73.716,73.7455,73.7062,73.7258,3600.0
2015-04-09 13:55:00,74.93,75.0,74.9,74.99,7200.0,73.716,73.7849,73.6865,73.775,7200.0
2015-04-09 14:00:00,75.01,75.1,75.0,75.05,14400.0,73.7947,73.8833,73.7849,73.8341,14400.0
2015-04-09 14:05:00,75.02,75.02,74.94,74.94,6600.0,73.8046,73.8046,73.7258,73.7258,6600.0
2015-04-09 14:10:00,74.95,75.03,74.94,74.94,6000.0,73.7357,73.8144,73.7258,73.7258,6000.0
2015-04-09 14:15:00,74.98,75.0,74.9,74.98,19800.0,73.7652,73.7849,73.6865,73.7652,19800.0
2015-04-09 14:20:00,75.02,75.08,74.88,74.97,45600.0,73.8046,73.8636,73.6668,73.7554,45600.0
2015-04-09 14:25:00,74.98,75.2,74.94,75.18,12300.0,73.7652,73.9816,73.7258,73.962,12300.0
2015-04-09 14:30:00,75.11,75.13,75.07,75.13,4200.0,73.8931,73.9128,73.8537,73.9128,4200.0
2015-04-09 14:35:00,75.1,75.11,75.07,75.09,10500.0,73.8833,73.8931,73.8537,73.8734,10500.0
2015-04-09 14:40:00,75.09,75.13,75.03,75.06,11700.0,73.8734,73.9128,73.8144,73.8439,11700.0
2015-04-09 14:45:00,75.07,75.13,75.01,75.01,7500.0,73.8537,73.9128,73.7947,73.7947,7500.0
2015-04-09 14:50:00,75.04,75.07,74.94,74.96,18000.0,73.8242,73.8537,73.7258,73.7455,18000.0
2015-04-09 14:55:00,74.94,75.12,74.91,75.06,36300.0,73.7258,73.9029,73.6963,73.8439,36300.0
2015-04-09 15:00:00,75.11,75.18,75.11,75.16,6300.0,73.8931,73.962,73.8931,73.9423,6300.0
2015-04-09 15:05:00,75.19,75.22,75.11,75.17,4200.0,73.9718,74.0013,73.8931,73.9521,4200.0
2015-04-09 15:10:00,75.16,75.31,75.14,75.25,13800.0,73.9423,74.0899,73.9226,74.0308,13800.0
2015-04-09 15:15:00,75.28,75.31,75.21,75.3,13500.0,74.0603,74.0899,73.9915,74.08,13500.0
2015-04-09 15:20:00,75.33,75.37,75.27,75.27,20400.0,74.1095,74.1489,74.0505,74.0505,20400.0
2015-04-09 15:25:00,75.3,75.36,75.27,75.33,32700.0,74.08,74.139,74.0505,74.1095,32700.0
2015-04-09 15:30:00,75.33,75.37,75.24,75.25,65400.0,74.1095,74.1489,74.021,74.0308,65400.0
2015-04-09 15:35:00,75.28,75.3,75.19,75.27,16200.0,74.0603,74.08,73.9718,74.0505,16200.0
2015-04-09 15:40:00,75.29,75.33,75.25,75.27,13200.0,74.0702,74.1095,74.0308,74.0505,13200.0
2015-04-09 15:45:00,75.24,75.32,75.24,75.29,15900.0,74.021,74.0997,74.021,74.0702,15900.0
2015-04-09 15:50:00,75.32,75.41,75.31,75.41,29100.0,74.0997,74.1882,74.0899,74.1882,29100.0
2015-04-09 15:55:00,75.4,75.41,75.33,75.38,49200.0,74.1784,74.1882,74.1095,74.1587,49200.0
2015-04-10 09:30:00,75.62,76.02,75.5,76.0,23400.0,74.3948,74.7884,74.2768,74.7687,23400.0
2015-04-10 09:35:00,76.0,76.14,75.85,75.85,18300.0,74.7687,74.9064,74.6211,74.6211,18300.0
2015-04-10 09:40:00,75.89,75.89,75.58,75.58,13500.0,74.6605,74.6605,74.3555,74.3555,13500.0
2015-04-10 09:45:00,75.59,76.14,75.59,76.14,23700.0,74.3653,74.9064,74.3653,74.9064,23700.0
2015-04-10 09:50:00,76.18,76.34,76.18,76.33,29400.0,74.9458,75.1032,74.9458,75.0933,29400.0
2015-04-10 09:55:00,76.33,76.36,76.14,76.32,24000.0,75.0933,75.1228,74.9064,75.0835,24000.0
2015-04-10 10:00:00,76.28,76.34,76.21,76.29,29400.0,75.0441,75.1032,74.9753,75.054,29400.0
2015-04-10 10:05:00,76.27,76.33,76.27,76.32,7200.0,75.0343,75.0933,75.0343,75.0835,7200.0
2015-04-10 10:10:00,76.27,76.27,75.9,75.99,11400.0,75.0343,75.0343,74.6703,74.7588,11400.0
2015-04-10 10:15:00,76.0,76.04,75.96,76.04,9300.0,74.7687,74.808,74.7293,74.808,9300.0
2015-04-10 10:20:00,75.96,76.01,75.92,75.99,9000.0,74.7293,74.7785,74.69,74.7588,9000.0
2015-04-10 10:25:00,75.99,76.04,75.83,75.98,6600.0,74.7588,74.808,74.6014,74.749,6600.0
2015-04-10 10:30:00,75.95,76.08,75.95,76.01,8100.0,74.7195,74.8474,74.7195,74.7785,8100.0
2015-04-10 10:35:00,76.09,76.12,76.02,76.05,7800.0,74.8572,74.8867,74.7884,74.8179,7800.0
2015-04-10 10:40:00,76.07,76.15,76.05,76.14,13200.0,74.8375,74.9162,74.8179,74.9064,13200.0
2015-04-10 10:45:00,76.09,76.09,76.0,76.0,4500.0,74.8572,74.8572,74.7687,74.7687,4500.0
2015-04-10 10:50:00,75.95,76.06,75.95,76.06,3600.0,74.7195,74.8277,74.7195,74.8277,3600.0
2015-04-10 10:55:00,76.1,76.29,76.09,76.29,40200.0,74.8671,75.054,74.8572,75.054,40200.0
2015-04-10 11:00:00,76.28,76.3,76.2,76.2,16800.0,75.0441,75.0638,74.9654,74.9654,16800.0
2015-04-10 11:05:00,76.2,76.31,76.15,76.28,12300.0,74.9654,75.0737,74.9162,75.0441,12300.0
2015-04-10 11:10:00,76.26,76.31,76.25,76.26,6600.0,75.0245,75.0737,75.0146,75.0245,6600.0
2015-04-10 11:15:00,76.3,76.31,76.24,76.24,900.0,75.0638,75.0737,75.0048,75.0048,900.0
2015-04-10 11:20:00,76.22,76.28,76.19,76.27,18300.0,74.9851,75.0441,74.9556,75.0343,18300.0
2015-04-10 11:25:00,76.28,76.32,76.22,76.29,16500.0,75.0441,75.0835,74.9851,75.054,16500.0
2015-04-10 11:30:00,76.33,76.4,76.29,76.4,10800.0,75.0933,75.1622,75.054,75.1622,10800.0
2015-04-10 11:35:00,76.4,76.4,76.38,76.4,2100.0,75.1622,75.1622,75.1425,75.1622,2100.0
2015-04-10 11:40:00,76.39,76.46,76.37,76.42,6300.0,75.1524,75.2212,75.1327,75.1819,6300.0
2015-04-10 11:45:00,76.4,76.43,76.37,76.42,48900.0,75.1622,75.1917,75.1327,75.1819,48900.0
2015-04-10 11:50:00,76.43,76.49,76.42,76.49,5400.0,75.1917,75.2507,75.1819,75.2507,5400.0
2015-04-10 11:55:00,76.49,76.67,76.49,76.67,59700.0,75.2507,75.4278,75.2507,75.4278,59700.0
2015-04-10 12:00:00,76.63,76.67,76.62,76.62,9000.0,75.3885,75.4278,75.3786,75.3786,9000.0
2015-04-10 12:05:00,76.57,76.67,76.57,76.67,6000.0,75.3294,75.4278,75.3294,75.4278,6000.0
2015-04-10 12:10:00,76.67,76.8,76.67,76.77,12900.0,75.4278,75.5557,75.4278,75.5262,12900.0
2015-04-10 12:15:00,76.77,76.87,76.77,76.82,11400.0,75.5262,75.6246,75.5262,75.5754,11400.0
2015-04-10 12:20:00,76.87,76.87,76.79,76.8,4200.0,75.6246,75.6246,75.5459,75.5557,4200.0
2015-04-10 12:25:00,76.82,76.83,76.79,76.83,3900.0,75.5754,75.5852,75.5459,75.5852,3900.0
2015-04-10 12:30:00,76.82,76.87,76.82,76.84,2400.0,75.5754,75.6246,75.5754,75.5951,2400.0
2015-04-10 12:35:00,76.82,76.87,76.82,76.87,8700.0,75.5754,75.6246,75.5754,75.6246,8700.0
2015-04-10 12:40:00,76.88,76.88,76.86,76.86,1200.0,75.6344,75.6344,75.6147,75.6147,1200.0
2015-04-10 12:45:00,76.84,76.85,76.73,76.73,16200.0,75.5951,75.6049,75.4868,75.4868,16200.0
2015-04-10 12:50:00,76.69,76.69,76.6,76.68,17700.0,75.4475,75.4475,75.359,75.4377,17700.0
2015-04-10 12:55:00,76.58,76.65,76.58,76.61,1800.0,75.3393,75.4081,75.3393,75.3688,1800.0
2015-04-10 13:00:00,76.61,76.71,76.61,76.65,6900.0,75.3688,75.4672,75.3688,75.4081,6900.0
2015-04-10 13:05:00,76.64,76.71,76.64,76.67,2700.0,75.3983,75.4672,75.3983,75.4278,2700.0
2015-04-10 13:10:00,76.66,76.67,76.55,76.55,5700.0,75.418,75.4278,75.3098,75.3098,5700.0
2015-04-10 13:15:00,76.52,76.57,76.5,76.57,17400.0,75.2802,75.3294,75.2606,75.3294,17400.0
2015-04-10 13:20:00,76.59,76.79,76.58,76.7,111300.0,75.3491,75.5459,75.3393,75.4573,111300.0
2015-04-10 13:25:00,76.79,76.79,76.65,76.65,6900.0,75.5459,75.5459,75.4081,75.4081,6900.0
2015-04-10 13:30:00,76.7,76.71,76.61,76.65,27300.0,75.4573,75.4672,75.3688,75.4081,27300.0
2015-04-10 13:35:00,76.65,76.77,76.65,76.77,17100.0,75.4081,75.5262,75.4081,75.5262,17100.0
2015-04-10 13:40:00,76.76,76.8,76.75,76.78,4500.0,75.5164,75.5557,75.5065,75.536,4500.0
2015-04-10 13:45:00,76.8,76.83,76.77,76.79,6000.0,75.5557,75.5852,75.5262,75.5459,6000.0
2015-04-10 13:50:00,76.8,76.84,76.8,76.81,6600.0,75.5557,75.5951,75.5557,75.5656,6600.0
2015-04-10 13:55:00,76.82,76.84,76.77,76.84,5400.0,75.5754,75.5951,75.5262,75.5951,5400.0
2015-04-10 14:00:00,76.81,76.81,76.78,76.78,5100.0,75.5656,75.5656,75.536,75.536,5100.0
2015-04-10 14:05:00,76.77,76.8,76.73,76.78,7500.0,75.5262,75.5557,75.4868,75.536,7500.0
2015-04-10 14:10:00,76.78,76.82,76.76,76.76,3300.0,75.536,75.5754,75.5164,75.5164,3300.0
2015-04-10 14:15:00,76.8,76.84,76.73,76.78,5400.0,75.5557,75.5951,75.4868,75.536,5400.0
2015-04-10 14:20:00,76.77,76.77,76.67,76.67,10500.0,75.5262,75.5262,75.4278,75.4278,10500.0
2015-04-10 14:25:00,76.67,76.74,76.67,76.72,3300.0,75.4278,75.4967,75.4278,75.477,3300.0
2015-04-10 14:30:00,76.77,76.77,76.72,76.73,2700.0,75.5262,75.5262,75.477,75.4868,2700.0
2015-04-10 14:35:00,76.74,76.74,76.67,76.7,6900.0,75.4967,75.4967,75.4278,75.4573,6900.0
2015-04-10 14:40:00,76.71,76.71,76.61,76.67,2700.0,75.4672,75.4672,75.3688,75.4278,2700.0
2015-04-10 14:45:00,76.67,76.67,76.63,76.64,3300.0,75.4278,75.4278,75.3885,75.3983,3300.0
2015-04-10 14:50:00,76.65,76.66,76.6,76.61,5700.0,75.4081,75.418,75.359,75.3688,5700.0
2015-04-10 14:55:00,76.6,76.62,76.58,76.62,11700.0,75.359,75.3786,75.3393,75.3786,11700.0
2015-04-10 15:00:00,76.62,76.62,76.54,76.55,7200.0,75.3786,75.3786,75.2999,75.3098,7200.0
2015-04-10 15:05:00,76.57,76.61,76.54,76.6,4500.0,75.3294,75.3688,75.2999,75.359,4500.0
2015-04-10 15:10:00,76.6,76.63,76.54,76.57,11700.0,75.359,75.3885,75.2999,75.3294,11700.0
2015-04-10 15:15:00,76.54,76.59,76.42,76.42,16800.0,75.2999,75.3491,75.1819,75.1819,16800.0
2015-04-10 15:20:00,76.43,76.44,76.39,76.44,6900.0,75.1917,75.2015,75.1524,75.2015,6900.0
2015-04-10 15:25:00,76.4,76.41,76.35,76.41,25500.0,75.1622,75.172,75.113,75.172,25500.0
2015-04-10 15:30:00,76.39,76.44,76.34,76.44,41100.0,75.1524,75.2015,75.1032,75.2015,41100.0
2015-04-10 15:35:00,76.42,76.47,76.42,76.46,6300.0,75.1819,75.2311,75.1819,75.2212,6300.0
2015-04-10 15:40:00,76.48,76.51,76.4,76.43,20100.0,75.2409,75.2704,75.1622,75.1917,20100.0
2015-04-10 15:45:00,76.43,76.46,76.4,76.4,23100.0,75.1917,75.2212,75.1622,75.1622,23100.0
2015-04-10 15:50:00,76.4,76.45,76.38,76.43,30600.0,75.1622,75.2114,75.1425,75.1917,30600.0
2015-04-10 15:55:00,76.43,76.53,76.41,76.47,45600.0,75.1917,75.2901,75.172,75.2311,45600.0
2015-04-13 09:30:00,76.74,77.27,76.67,77.27,47100.0,75.4967,76.0181,75.4278,76.0181,47100.0
2015-04-13 09:35:00,77.18,77.33,77.03,77.28,29100.0,75.9296,76.0771,75.782,76.0279,29100.0
2015-04-13 09:40:00,77.21,77.46,77.2,77.34,26400.0,75.9591,76.205,75.9492,76.087,26400.0
2015-04-13 09:45:00,77.4,77.5,77.17,77.33,29400.0,76.146,76.2444,75.9197,76.0771,29400.0
2015-04-13 09:50:00,77.35,77.41,77.23,77.31,6600.0,76.0968,76.1558,75.9787,76.0575,6600.0
2015-04-13 09:55:00,77.25,77.3,77.15,77.3,3300.0,75.9984,76.0476,75.9,76.0476,3300.0
2015-04-13 10:00:00,77.27,77.35,77.22,77.34,11400.0,76.0181,76.0968,75.9689,76.087,11400.0
2015-04-13 10:05:00,77.33,77.35,77.19,77.26,12600.0,76.0771,76.0968,75.9394,76.0083,12600.0
2015-04-13 10:10:00,77.26,77.32,77.21,77.29,15900.0,76.0083,76.0673,75.9591,76.0378,15900.0
2015-04-13 10:15:00,77.27,77.33,77.25,77.3,17700.0,76.0181,76.0771,75.9984,76.0476,17700.0
2015-04-13 10:20:00,77.31,77.53,77.27,77.5,22500.0,76.0575,76.2739,76.0181,76.2444,22500.0
2015-04-13 10:25:00,77.47,77.57,77.45,77.57,38100.0,76.2149,76.3132,76.1952,76.3132,38100.0
2015-04-13 10:30:00,77.51,77.6,77.45,77.53,6900.0,76.2542,76.3428,76.1952,76.2739,6900.0
2015-04-13 10:35:00,77.58,77.62,77.51,77.51,13200.0,76.3231,76.3624,76.2542,76.2542,13200.0
2015-04-13 10:40:00,77.62,77.67,77.53,77.67,15600.0,76.3624,76.4116,76.2739,76.4116,15600.0
2015-04-13 10:45:00,77.67,77.67,77.54,77.58,21000.0,76.4116,76.4116,76.2837,76.3231,21000.0
2015-04-13 10:50:00,77.62,77.63,77.53,77.57,33300.0,76.3624,76.3723,76.2739,76.3132,33300.0
2015-04-13 10:55:00,77.56,77.66,77.56,77.61,29700.0,76.3034,76.4018,76.3034,76.3526,29700.0
2015-04-13 11:00:00,77.64,77.68,77.59,77.67,19200.0,76.3821,76.4215,76.3329,76.4116,19200.0
2015-04-13 11:05:00,77.68,77.79,77.67,77.79,35100.0,76.4215,76.5297,76.4116,76.5297,35100.0
2015-04-13 11:10:00,77.77,77.83,77.68,77.83,18300.0,76.51,76.569,76.4215,76.569,18300.0
2015-04-13 11:15:00,77.79,77.84,77.79,77.84,24900.0,76.5297,76.5789,76.5297,76.5789,24900.0
2015-04-13 11:20:00,77.83,77.89,77.81,77.88,22200.0,76.569,76.6281,76.5493,76.6182,22200.0
2015-04-13 11:25:00,77.88,78.03,77.87,77.98,64200.0,76.6182,76.7658,76.6084,76.7166,64200.0
2015-04-13 11:30:00,77.91,77.95,77.89,77.92,12600.0,76.6477,76.6871,76.6281,76.6576,12600.0
2015-04-13 11:35:00,77.95,78.0,77.95,78.0,10500.0,76.6871,76.7363,76.6871,76.7363,10500.0
2015-04-13 11:40:00,78.0,78.04,77.94,78.04,7800.0,76.7363,76.7756,76.6772,76.7756,7800.0
2015-04-13 11:45:00,78.03,78.1,78.03,78.05,21300.0,76.7658,76.8347,76.7658,76.7855,21300.0
2015-04-13 11:50:00,78.1,78.15,78.07,78.15,21600.0,76.8347,76.8838,76.8051,76.8838,21600.0
2015-04-13 11:55:00,78.13,78.14,78.06,78.06,10500.0,76.8642,76.874,76.7953,76.7953,10500.0
2015-04-13 12:00:00,78.08,78.16,78.06,78.09,30600.0,76.815,76.8937,76.7953,76.8248,30600.0
2015-04-13 12:05:00,78.08,78.13,78.03,78.03,16500.0,76.815,76.8642,76.7658,76.7658,16500.0
2015-04-13 12:10:00,78.0,78.0,77.82,77.87,11100.0,76.7363,76.7363,76.5592,76.6084,11100.0
2015-04-13 12:15:00,77.86,77.86,77.67,77.67,22200.0,76.5985,76.5985,76.4116,76.4116,22200.0
2015-04-13 12:20:00,77.68,77.7,77.59,77.69,27300.0,76.4215,76.4411,76.3329,76.4313,27300.0
2015-04-13 12:25:00,77.68,77.76,77.61,77.75,15000.0,76.4215,76.5002,76.3526,76.4903,15000.0
2015-04-13 12:30:00,77.75,77.8,77.67,77.78,9300.0,76.4903,76.5395,76.4116,76.5198,9300.0
2015-04-13 12:35:00,77.72,77.77,77.72,77.76,9900.0,76.4608,76.51,76.4608,76.5002,9900.0
2015-04-13 12:40:00,77.78,77.78,77.65,77.67,9000.0,76.5198,76.5198,76.3919,76.4116,9000.0
2015-04-13 12:45:00,77.68,77.68,77.6,77.63,8100.0,76.4215,76.4215,76.3428,76.3723,8100.0
2015-04-13 12:50:00,77.61,77.65,77.58,77.65,8400.0,76.3526,76.3919,76.3231,76.3919,8400.0
2015-04-13 12:55:00,77.64,77.66,77.62,77.66,17100.0,76.3821,76.4018,76.3624,76.4018,17100.0
2015-04-13 13:00:00,77.63,77.63,77.53,77.54,5100.0,76.3723,76.3723,76.2739,76.2837,5100.0
2015-04-13 13:05:00,77.5,77.53,77.44,77.44,7500.0,76.2444,76.2739,76.1853,76.1853,7500.0
2015-04-13 13:10:00,77.38,77.45,77.36,77.38,5700.0,76.1263,76.1952,76.1066,76.1263,5700.0
2015-04-13 13:15:00,77.37,77.43,77.36,77.42,7500.0,76.1165,76.1755,76.1066,76.1657,7500.0
2015-04-13 13:20:00,77.44,77.47,77.33,77.33,7200.0,76.1853,76.2149,76.0771,76.0771,7200.0
2015-04-13 13:25:00,77.29,77.29,77.22,77.22,20100.0,76.0378,76.0378,75.9689,75.9689,20100.0
2015-04-13 13:30:00,77.26,77.26,77.22,77.26,3900.0,76.0083,76.0083,75.9689,76.0083,3900.0
2015-04-13 13:35:00,77.32,77.35,77.27,77.29,7500.0,76.0673,76.0968,76.0181,76.0378,7500.0
2015-04-13 13:40:00,77.29,77.31,77.19,77.19,7500.0,76.0378,76.0575,75.9394,75.9394,7500.0
2015-04-13 13:45:00,77.24,77.25,77.23,77.25,3600.0,75.9886,75.9984,75.9787,75.9984,3600.0
2015-04-13 13:50:00,77.22,77.28,77.13,77.26,34200.0,75.9689,76.0279,75.8804,76.0083,34200.0
2015-04-13 13:55:00,77.29,77.32,77.28,77.31,5400.0,76.0378,76.0673,76.0279,76.0575,5400.0
2015-04-13 14:00:00,77.31,77.41,77.29,77.4,18300.0,76.0575,76.1558,76.0378,76.146,18300.0
2015-04-13 14:05:00,77.41,77.51,77.41,77.43,7200.0,76.1558,76.2542,76.1558,76.1755,7200.0
2015-04-13 14:10:00,77.43,77.47,77.39,77.39,6000.0,76.1755,76.2149,76.1362,76.1362,6000.0
2015-04-13 14:15:00,77.39,77.48,77.39,77.48,5100.0,76.1362,76.2247,76.1362,76.2247,5100.0
2015-04-13 14:20:00,77.43,77.47,77.4,77.44,6900.0,76.1755,76.2149,76.146,76.1853,6900.0
2015-04-13 14:25:00,77.4,77.46,77.39,77.46,6300.0,76.146,76.205,76.1362,76.205,6300.0
2015-04-13 14:30:00,77.46,77.49,77.42,77.49,8400.0,76.205,76.2345,76.1657,76.2345,8400.0
2015-04-13 14:35:00,77.59,77.59,77.54,77.57,4200.0,76.3329,76.3329,76.2837,76.3132,4200.0
2015-04-13 14:40:00,77.66,77.67,77.55,77.57,14100.0,76.4018,76.4116,76.2936,76.3132,14100.0
2015-04-13 14:45:00,77.57,77.64,77.48,77.51,9600.0,76.3132,76.3821,76.2247,76.2542,9600.0
2015-04-13 14:50:00,77.53,77.57,77.45,77.54,4800.0,76.2739,76.3132,76.1952,76.2837,4800.0
2015-04-13 14:55:00,77.56,77.56,77.5,77.54,1500.0,76.3034,76.3034,76.2444,76.2837,1500.0
2015-04-13 15:00:00,77.5,77.5,77.37,77.37,7200.0,76.2444,76.2444,76.1165,76.1165,7200.0
2015-04-13 15:05:00,77.42,77.54,77.4,77.5,7800.0,76.1657,76.2837,76.146,76.2444,7800.0
2015-04-13 15:10:00,77.5,77.54,77.5,77.54,21900.0,76.2444,76.2837,76.2444,76.2837,21900.0
2015-04-13 15:15:00,77.53,77.53,77.4,77.42,25500.0,76.2739,76.2739,76.146,76.1657,25500.0
2015-04-13 15:20:00,77.48,77.48,77.35,77.35,9000.0,76.2247,76.2247,76.0968,76.0968,9000.0
2015-04-13 15:25:00,77.4,77.4,77.29,77.36,20400.0,76.146,76.146,76.0378,76.1066,20400.0
2015-04-13 15:30:00,77.35,77.42,77.35,77.37,29100.0,76.0968,76.1657,76.0968,76.1165,29100.0
2015-04-13 15:35:00,77.38,77.43,77.36,77.39,22200.0,76.1263,76.1755,76.1066,76.1362,22200.0
2015-04-13 15:40:00,77.39,77.45,77.35,77.42,37800.0,76.1362,76.1952,76.0968,76.1657,37800.0
2015-04-13 15:45:00,77.39,77.45,77.36,77.39,44400.0,76.1362,76.1952,76.1066,76.1362,44400.0
2015-04-13 15:50:00,77.39,77.4,77.33,77.37,87600.0,76.1362,76.146,76.0771,76.1165,87600.0
2015-04-13 15:55:00,77.37,77.41,77.32,77.38,256200.0,76.1165,76.1558,76.0673,76.1263,256200.0
2015-04-14 09:30:00,77.48,77.94,77.48,77.83,23700.0,76.2247,76.6772,76.2247,76.569,23700.0
2015-04-14 09:35:00,77.8,78.0,77.78,77.8,33900.0,76.5395,76.7363,76.5198,76.5395,33900.0
2015-04-14 09:40:00,77.79,77.88,77.31,77.31,27300.0,76.5297,76.6182,76.0575,76.0575,27300.0
2015-04-14 09:45:00,77.32,77.44,76.82,77.01,70500.0,76.0673,76.1853,75.5754,75.7623,70500.0
2015-04-14 09:50:00,77.01,77.16,77.0,77.09,13200.0,75.7623,75.9099,75.7525,75.841,13200.0
2015-04-14 09:55:00,76.89,77.04,76.88,76.88,15900.0,75.6443,75.7918,75.6344,75.6344,15900.0
2015-04-14 10:00:00,76.91,76.95,76.59,76.6,21300.0,75.6639,75.7033,75.3491,75.359,21300.0
2015-04-14 10:05:00,76.69,76.82,76.56,76.82,37200.0,75.4475,75.5754,75.3196,75.5754,37200.0
2015-04-14 10:10:00,76.94,77.23,76.78,77.1,35400.0,75.6934,75.9787,75.536,75.8509,35400.0
2015-04-14 10:15:00,77.19,77.3,77.14,77.17,6900.0,75.9394,76.0476,75.8902,75.9197,6900.0
2015-04-14 10:20:00,77.14,77.19,76.95,77.19,12900.0,75.8902,75.9394,75.7033,75.9394,12900.0
2015-04-14 10:25:00,77.22,77.31,77.13,77.31,11400.0,75.9689,76.0575,75.8804,76.0575,11400.0
2015-04-14 10:30:00,77.08,77.23,77.08,77.23,10800.0,75.8312,75.9787,75.8312,75.9787,10800.0
2015-04-14 10:35:00,77.23,77.36,77.11,77.35,14700.0,75.9787,76.1066,75.8607,76.0968,14700.0
2015-04-14 10:40:00,77.33,77.46,77.32,77.46,12000.0,76.0771,76.205,76.0673,76.205,12000.0
2015-04-14 10:45:00,77.5,77.75,77.43,77.75,19200.0,76.2444,76.4903,76.1755,76.4903,19200.0
2015-04-14 10:50:00,77.73,77.77,77.62,77.65,9900.0,76.4706,76.51,76.3624,76.3919,9900.0
2015-04-14 10:55:00,77.62,77.66,77.62,77.66,3300.0,76.3624,76.4018,76.3624,76.4018,3300.0
2015-04-14 11:00:00,77.66,77.66,77.53,77.53,10200.0,76.4018,76.4018,76.2739,76.2739,10200.0
2015-04-14 11:05:00,77.53,77.58,77.53,77.56,4200.0,76.2739,76.3231,76.2739,76.3034,4200.0
2015-04-14 11:10:00,77.63,77.99,77.63,77.98,23400.0,76.3723,76.7264,76.3723,76.7166,23400.0
2015-04-14 11:15:00,77.86,78.0,77.83,77.84,15600.0,76.5985,76.7363,76.569,76.5789,15600.0
2015-04-14 11:20:00,77.88,77.88,77.79,77.82,7200.0,76.6182,76.6182,76.5297,76.5592,7200.0
2015-04-14 11:25:00,77.82,77.82,77.58,77.58,24600.0,76.5592,76.5592,76.3231,76.3231,24600.0
2015-04-14 11:30:00,77.63,77.63,77.54,77.54,5700.0,76.3723,76.3723,76.2837,76.2837,5700.0
2015-04-14 11:35:00,77.54,77.61,77.48,77.48,5700.0,76.2837,76.3526,76.2247,76.2247,5700.0
2015-04-14 11:40:00,77.51,77.54,77.49,77.5,7200.0,76.2542,76.2837,76.2345,76.2444,7200.0
2015-04-14 11:45:00,77.53,77.56,77.36,77.36,4800.0,76.2739,76.3034,76.1066,76.1066,4800.0
2015-04-14 11:50:00,77.42,77.49,77.42,77.49,3300.0,76.1657,76.2345,76.1657,76.2345,3300.0
2015-04-14 11:55:00,77.43,77.55,77.43,77.55,6000.0,76.1755,76.2936,76.1755,76.2936,6000.0
2015-04-14 12:00:00,77.56,77.6,77.55,77.6,4200.0,76.3034,76.3428,76.2936,76.3428,4200.0
2015-04-14 12:05:00,77.6,77.66,77.6,77.65,9300.0,76.3428,76.4018,76.3428,76.3919,9300.0
2015-04-14 12:10:00,77.65,77.65,77.57,77.59,21300.0,76.3919,76.3919,76.3132,76.3329,21300.0
2015-04-14 12:15:00,77.6,77.6,77.51,77.51,2700.0,76.3428,76.3428,76.2542,76.2542,2700.0
2015-04-14 12:20:00,77.49,77.54,77.47,77.54,6600.0,76.2345,76.2837,76.2149,76.2837,6600.0
2015-04-14 12:25:00,77.54,77.55,77.48,77.52,3900.0,76.2837,76.2936,76.2247,76.264,3900.0
2015-04-14 12:30:00,77.6,77.69,77.6,77.68,7200.0,76.3428,76.4313,76.3428,76.4215,7200.0
2015-04-14 12:35:00,77.66,77.7,77.51,77.51,7800.0,76.4018,76.4411,76.2542,76.2542,7800.0
2015-04-14 12:40:00,77.51,77.51,77.41,77.48,5400.0,76.2542,76.2542,76.1558,76.2247,5400.0
2015-04-14 12:45:00,77.49,77.49,77.42,77.43,3000.0,76.2345,76.2345,76.1657,76.1755,3000.0
2015-04-14 12:50:00,77.4,77.47,77.35,77.35,2700.0,76.146,76.2149,76.0968,76.0968,2700.0
2015-04-14 12:55:00,77.35,77.43,77.3,77.33,15900.0,76.0968,76.1755,76.0476,76.0771,15900.0
2015-04-14 13:00:00,77.35,77.36,77.26,77.33,6900.0,76.0968,76.1066,76.0083,76.0771,6900.0
2015-04-14 13:05:00,77.25,77.25,77.21,77.21,3300.0,75.9984,75.9984,75.9591,75.9591,3300.0
2015-04-14 13:10:00,77.21,77.24,77.16,77.16,9300.0,75.9591,75.9886,75.9099,75.9099,9300.0
2015-04-14 13:15:00,77.13,77.19,77.03,77.11,7800.0,75.8804,75.9394,75.782,75.8607,7800.0
2015-04-14 13:20:00,77.14,77.18,77.1,77.16,20700.0,75.8902,75.9296,75.8509,75.9099,20700.0
2015-04-14 13:25:00,77.21,77.21,77.17,77.19,3000.0,75.9591,75.9591,75.9197,75.9394,3000.0
2015-04-14 13:30:00,77.25,77.25,77.19,77.21,11700.0,75.9984,75.9984,75.9394,75.9591,11700.0
2015-04-14 13:35:00,77.22,77.28,77.21,77.27,11400.0,75.9689,76.0279,75.9591,76.0181,11400.0
2015-04-14 13:40:00,77.27,77.34,77.26,77.31,13800.0,76.0181,76.087,76.0083,76.0575,13800.0
2015-04-14 13:45:00,77.34,77.39,77.34,77.36,10200.0,76.087,76.1362,76.087,76.1066,10200.0
2015-04-14 13:50:00,77.33,77.35,77.29,77.35,10800.0,76.0771,76.0968,76.0378,76.0968,10800.0
2015-04-14 13:55:00,77.33,77.34,77.32,77.32,900.0,76.0771,76.087,76.0673,76.0673,900.0
2015-04-14 14:00:00,77.26,77.28,77.22,77.28,4800.0,76.0083,76.0279,75.9689,76.0279,4800.0
2015-04-14 14:05:00,77.27,77.43,77.27,77.42,30600.0,76.0181,76.1755,76.0181,76.1657,30600.0
2015-04-14 14:10:00,77.39,77.39,77.26,77.26,5100.0,76.1362,76.1362,76.0083,76.0083,5100.0
2015-04-14 14:15:00,77.36,77.37,77.33,77.37,2700.0,76.1066,76.1165,76.0771,76.1165,2700.0
2015-04-14 14:20:00,77.36,77.4,77.3,77.3,4500.0,76.1066,76.146,76.0476,76.0476,4500.0
2015-04-14 14:25:00,77.36,77.42,77.31,77.39,10500.0,76.1066,76.1657,76.0575,76.1362,10500.0
2015-04-14 14:30:00,77.31,77.36,77.31,77.34,3300.0,76.0575,76.1066,76.0575,76.087,3300.0
2015-04-14 14:35:00,77.3,77.3,77.19,77.21,16200.0,76.0476,76.0476,75.9394,75.9591,16200.0
2015-04-14 14:40:00,77.2,77.22,77.12,77.22,15900.0,75.9492,75.9689,75.8705,75.9689,15900.0
2015-04-14 14:45:00,77.22,77.22,77.19,77.22,7500.0,75.9689,75.9689,75.9394,75.9689,7500.0
2015-04-14 14:50:00,77.24,77.24,77.17,77.21,10800.0,75.9886,75.9886,75.9197,75.9591,10800.0
2015-04-14 14:55:00,77.21,77.29,77.2,77.23,30600.0,75.9591,76.0378,75.9492,75.9787,30600.0
2015-04-14 15:00:00,77.22,77.35,77.19,77.23,25200.0,75.9689,76.0968,75.9394,75.9787,25200.0
2015-04-14 15:05:00,77.27,77.29,77.16,77.18,50700.0,76.0181,76.0378,75.9099,75.9296,50700.0
2015-04-14 15:10:00,77.2,77.26,77.19,77.2,11700.0,75.9492,76.0083,75.9394,75.9492,11700.0
2015-04-14 15:15:00,77.24,77.27,77.23,77.25,3600.0,75.9886,76.0181,75.9787,75.9984,3600.0
2015-04-14 15:20:00,77.21,77.25,77.18,77.19,11100.0,75.9591,75.9984,75.9296,75.9394,11100.0
2015-04-14 15:25:00,77.21,77.21,77.12,77.18,16800.0,75.9591,75.9591,75.8705,75.9296,16800.0
2015-04-14 15:30:00,77.19,77.28,77.15,77.23,24900.0,75.9394,76.0279,75.9,75.9787,24900.0
2015-04-14 15:35:00,77.27,77.27,77.18,77.18,25500.0,76.0181,76.0181,75.9296,75.9296,25500.0
2015-04-14 15:40:00,77.18,77.3,77.18,77.26,28200.0,75.9296,76.0476,75.9296,76.0083,28200.0
2015-04-14 15:45:00,77.3,77.32,77.25,77.32,26100.0,76.0476,76.0673,75.9984,76.0673,26100.0
2015-04-14 15:50:00,77.32,77.36,77.29,77.31,21000.0,76.0673,76.1066,76.0378,76.0575,21000.0
2015-04-14 15:55:00,77.31,77.33,77.27,77.3,41700.0,76.0575,76.0771,76.0181,76.0476,41700.0
2015-04-15 09:30:00,77.95,78.06,77.59,77.86,50400.0,76.6871,76.7953,76.3329,76.5985,50400.0
2015-04-15 09:35:00,77.89,77.9,77.44,77.63,68100.0,76.6281,76.6379,76.1853,76.3723,68100.0
2015-04-15 09:40:00,77.61,77.61,77.06,77.18,53700.0,76.3526,76.3526,75.8115,75.9296,53700.0
2015-04-15 09:45:00,77.18,77.2,76.82,77.19,42900.0,75.9296,75.9492,75.5754,75.9394,42900.0
2015-04-15 09:50:00,77.3,77.46,77.3,77.45,50700.0,76.0476,76.205,76.0476,76.1952,50700.0
2015-04-15 09:55:00,77.45,77.55,77.45,77.45,18300.0,76.1952,76.2936,76.1952,76.1952,18300.0
2015-04-15 10:00:00,77.52,77.61,77.38,77.43,31800.0,76.264,76.3526,76.1263,76.1755,31800.0
2015-04-15 10:05:00,77.43,77.57,77.4,77.45,22200.0,76.1755,76.3132,76.146,76.1952,22200.0
2015-04-15 10:10:00,77.43,77.6,77.43,77.6,19800.0,76.1755,76.3428,76.1755,76.3428,19800.0
2015-04-15 10:15:00,77.59,77.76,77.5,77.71,50400.0,76.3329,76.5002,76.2444,76.451,50400.0
2015-04-15 10:20:00,77.74,78.17,77.74,78.17,146400.0,76.4805,76.9035,76.4805,76.9035,146400.0
2015-04-15 10:25:00,78.1,78.11,77.85,77.85,35100.0,76.8347,76.8445,76.5887,76.5887,35100.0
2015-04-15 10:30:00,77.91,77.96,77.83,77.89,7200.0,76.6477,76.6969,76.569,76.6281,7200.0
2015-04-15 10:35:00,77.91,77.91,77.78,77.82,9600.0,76.6477,76.6477,76.5198,76.5592,9600.0
2015-04-15 10:40:00,77.87,77.89,77.75,77.88,6900.0,76.6084,76.6281,76.4903,76.6182,6900.0
2015-04-15 10:45:00,77.86,77.97,77.78,77.88,33900.0,76.5985,76.7068,76.5198,76.6182,33900.0
2015-04-15 10:50:00,77.88,77.93,77.86,77.93,6900.0,76.6182,76.6674,76.5985,76.6674,6900.0
2015-04-15 10:55:00,77.96,78.08,77.93,78.04,8100.0,76.6969,76.815,76.6674,76.7756,8100.0
2015-04-15 11:00:00,78.05,78.07,77.99,78.06,11400.0,76.7855,76.8051,76.7264,76.7953,11400.0
2015-04-15 11:05:00,78.06,78.09,78.03,78.08,5100.0,76.7953,76.8248,76.7658,76.815,5100.0
2015-04-15 11:10:00,78.01,78.05,78.0,78.05,1800.0,76.7461,76.7855,76.7363,76.7855,1800.0
2015-04-15 11:15:00,78.05,78.06,77.86,77.9,7800.0,76.7855,76.7953,76.5985,76.6379,7800.0
2015-04-15 11:20:00,77.83,77.83,77.79,77.83,3600.0,76.569,76.569,76.5297,76.569,3600.0
2015-04-15 11:25:00,77.81,77.82,77.76,77.76,3900.0,76.5493,76.5592,76.5002,76.5002,3900.0
2015-04-15 11:30:00,77.76,77.78,77.66,77.67,11400.0,76.5002,76.5198,76.4018,76.4116,11400.0
2015-04-15 11:35:00,77.67,77.68,77.6,77.62,13200.0,76.4116,76.4215,76.3428,76.3624,13200.0
2015-04-15 11:40:00,77.63,77.69,77.57,77.57,18300.0,76.3723,76.4313,76.3132,76.3132,18300.0
2015-04-15 11:45:00,77.66,77.75,77.58,77.75,5400.0,76.4018,76.4903,76.3231,76.4903,5400.0
2015-04-15 11:50:00,77.79,77.79,77.78,77.78,900.0,76.5297,76.5297,76.5198,76.5198,900.0
2015-04-15 11:55:00,77.79,77.96,77.79,77.89,28500.0,76.5297,76.6969,76.5297,76.6281,28500.0
2015-04-15 12:00:00,77.89,77.89,77.89,77.89,0.0,76.6281,76.6281,76.6281,76.6281,0.0
2015-04-15 12:05:00,77.94,77.94,77.89,77.92,3600.0,76.6772,76.6772,76.6281,76.6576,3600.0
2015-04-15 12:10:00,77.94,77.95,77.9,77.9,2100.0,76.6772,76.6871,76.6379,76.6379,2100.0
2015-04-15 12:15:00,77.95,77.95,77.9,77.9,1500.0,76.6871,76.6871,76.6379,76.6379,1500.0
2015-04-15 12:20:00,77.83,77.87,77.78,77.82,33000.0,76.569,76.6084,76.5198,76.5592,33000.0
2015-04-15 12:25:00,77.82,77.84,77.75,77.76,5100.0,76.5592,76.5789,76.4903,76.5002,5100.0
2015-04-15 12:30:00,77.77,77.83,77.77,77.83,1500.0,76.51,76.569,76.51,76.569,1500.0
2015-04-15 12:35:00,77.79,77.91,77.78,77.9,3000.0,76.5297,76.6477,76.5198,76.6379,3000.0
2015-04-15 12:40:00,77.97,77.98,77.93,77.93,1800.0,76.7068,76.7166,76.6674,76.6674,1800.0
2015-04-15 12:45:00,77.98,77.99,77.93,77.94,7200.0,76.7166,76.7264,76.6674,76.6772,7200.0
2015-04-15 12:50:00,77.91,77.92,77.91,77.91,1200.0,76.6477,76.6576,76.6477,76.6477,1200.0
2015-04-15 12:55:00,77.88,78.0,77.88,77.97,4200.0,76.6182,76.7363,76.6182,76.7068,4200.0
2015-04-15 13:00:00,77.95,78.0,77.91,77.96,9300.0,76.6871,76.7363,76.6477,76.6969,9300.0
2015-04-15 13:05:00,77.97,77.97,77.96,77.96,900.0,76.7068,76.7068,76.6969,76.6969,900.0
2015-04-15 13:10:00,78.0,78.0,77.95,77.95,5400.0,76.7363,76.7363,76.6871,76.6871,5400.0
2015-04-15 13:15:00,78.01,78.08,78.01,78.05,7800.0,76.7461,76.815,76.7461,76.7855,7800.0
2015-04-15 13:20:00,78.08,78.2,78.03,78.2,14400.0,76.815,76.933,76.7658,76.933,14400.0
2015-04-15 13:25:00,78.16,78.21,78.15,78.21,2700.0,76.8937,76.9429,76.8838,76.9429,2700.0
2015-04-15 13:30:00,78.2,78.22,78.09,78.1,18300.0,76.933,76.9527,76.8248,76.8347,18300.0
2015-04-15 13:35:00,78.1,78.16,78.07,78.12,15300.0,76.8347,76.8937,76.8051,76.8543,15300.0
2015-04-15 13:40:00,78.11,78.13,78.08,78.11,3000.0,76.8445,76.8642,76.815,76.8445,3000.0
2015-04-15 13:45:00,78.12,78.15,78.07,78.15,14400.0,76.8543,76.8838,76.8051,76.8838,14400.0
2015-04-15 13:50:00,78.1,78.13,78.05,78.1,29100.0,76.8347,76.8642,76.7855,76.8347,29100.0
2015-04-15 13:55:00,78.1,78.1,78.01,78.08,26700.0,76.8347,76.8347,76.7461,76.815,26700.0
2015-04-15 14:00:00,78.09,78.13,78.07,78.13,6900.0,76.8248,76.8642,76.8051,76.8642,6900.0
2015-04-15 14:05:00,78.12,78.18,78.12,78.15,11400.0,76.8543,76.9134,76.8543,76.8838,11400.0
2015-04-15 14:10:00,78.15,78.19,78.03,78.09,12600.0,76.8838,76.9232,76.7658,76.8248,12600.0
2015-04-15 14:15:00,78.11,78.12,78.06,78.1,21300.0,76.8445,76.8543,76.7953,76.8347,21300.0
2015-04-15 14:20:00,78.06,78.16,77.96,77.96,18900.0,76.7953,76.8937,76.6969,76.6969,18900.0
2015-04-15 14:25:00,77.95,77.98,77.9,77.95,14700.0,76.6871,76.7166,76.6379,76.6871,14700.0
2015-04-15 14:30:00,77.96,77.99,77.9,77.9,15600.0,76.6969,76.7264,76.6379,76.6379,15600.0
2015-04-15 14:35:00,77.81,77.83,77.73,77.78,43500.0,76.5493,76.569,76.4706,76.5198,43500.0
2015-04-15 14:40:00,77.8,77.84,77.78,77.84,12900.0,76.5395,76.5789,76.5198,76.5789,12900.0
2015-04-15 14:45:00,77.8,77.82,77.74,77.79,9300.0,76.5395,76.5592,76.4805,76.5297,9300.0
2015-04-15 14:50:00,77.76,77.87,77.76,77.82,18600.0,76.5002,76.6084,76.5002,76.5592,18600.0
2015-04-15 14:55:00,77.79,77.85,77.75,77.8,3000.0,76.5297,76.5887,76.4903,76.5395,3000.0
2015-04-15 15:00:00,77.8,77.84,77.8,77.82,5700.0,76.5395,76.5789,76.5395,76.5592,5700.0
2015-04-15 15:05:00,77.82,77.83,77.77,77.83,12600.0,76.5592,76.569,76.51,76.569,12600.0
2015-04-15 15:10:00,77.79,77.81,77.71,77.72,36900.0,76.5297,76.5493,76.451,76.4608,36900.0
2015-04-15 15:15:00,77.71,77.77,77.67,77.77,118200.0,76.451,76.51,76.4116,76.51,118200.0
2015-04-15 15:20:00,77.74,77.8,77.72,77.72,12900.0,76.4805,76.5395,76.4608,76.4608,12900.0
2015-04-15 15:25:00,77.72,77.78,77.67,77.76,38700.0,76.4608,76.5198,76.4116,76.5002,38700.0
2015-04-15 15:30:00,77.76,77.76,77.71,77.71,18300.0,76.5002,76.5002,76.451,76.451,18300.0
2015-04-15 15:35:00,77.72,77.76,77.67,77.71,16800.0,76.4608,76.5002,76.4116,76.451,16800.0
2015-04-15 15:40:00,77.7,77.77,77.7,77.71,28800.0,76.4411,76.51,76.4411,76.451,28800.0
2015-04-15 15:45:00,77.7,77.73,77.69,77.69,17100.0,76.4411,76.4706,76.4313,76.4313,17100.0
2015-04-15 15:50:00,77.7,77.72,77.69,77.7,36000.0,76.4411,76.4608,76.4313,76.4411,36000.0
2015-04-15 15:55:00,77.7,77.78,77.67,77.67,171000.0,76.4411,76.5198,76.4116,76.4116,171000.0
2015-04-16 09:30:00,77.83,78.3,77.67,77.75,42600.0,76.569,77.0314,76.4116,76.4903,42600.0
2015-04-16 09:35:00,77.93,78.49,77.93,78.34,35700.0,76.6674,77.2183,76.6674,77.0708,35700.0
2015-04-16 09:40:00,78.32,78.44,78.32,78.41,17400.0,77.0511,77.1691,77.0511,77.1396,17400.0
2015-04-16 09:45:00,78.4,78.4,78.06,78.21,30000.0,77.1298,77.1298,76.7953,76.9429,30000.0
2015-04-16 09:50:00,78.13,78.13,77.77,77.84,14400.0,76.8642,76.8642,76.51,76.5789,14400.0
2015-04-16 09:55:00,77.87,77.87,77.66,77.67,45900.0,76.6084,76.6084,76.4018,76.4116,45900.0
2015-04-16 10:00:00,77.67,77.99,77.67,77.98,33300.0,76.4116,76.7264,76.4116,76.7166,33300.0
2015-04-16 10:05:00,78.02,78.19,77.97,77.97,45900.0,76.7559,76.9232,76.7068,76.7068,45900.0
2015-04-16 10:10:00,78.04,78.19,78.0,78.07,5700.0,76.7756,76.9232,76.7363,76.8051,5700.0
2015-04-16 10:15:00,78.17,78.18,78.07,78.11,25800.0,76.9035,76.9134,76.8051,76.8445,25800.0
2015-04-16 10:20:00,78.0,78.05,77.98,77.99,4200.0,76.7363,76.7855,76.7166,76.7264,4200.0
2015-04-16 10:25:00,77.98,78.0,77.86,77.92,12000.0,76.7166,76.7363,76.5985,76.6576,12000.0
2015-04-16 10:30:00,77.9,77.9,77.58,77.75,36600.0,76.6379,76.6379,76.3231,76.4903,36600.0
2015-04-16 10:35:00,77.74,77.8,77.68,77.75,15600.0,76.4805,76.5395,76.4215,76.4903,15600.0
2015-04-16 10:40:00,77.77,77.97,77.76,77.9,3900.0,76.51,76.7068,76.5002,76.6379,3900.0
2015-04-16 10:45:00,77.91,77.97,77.86,77.95,3000.0,76.6477,76.7068,76.5985,76.6871,3000.0
2015-04-16 10:50:00,77.92,77.93,77.87,77.9,8400.0,76.6576,76.6674,76.6084,76.6379,8400.0
2015-04-16 10:55:00,77.81,77.93,77.81,77.93,4200.0,76.5493,76.6674,76.5493,76.6674,4200.0
2015-04-16 11:00:00,77.93,77.95,77.89,77.95,4500.0,76.6674,76.6871,76.6281,76.6871,4500.0
2015-04-16 11:05:00,77.94,78.05,77.87,78.05,33600.0,76.6772,76.7855,76.6084,76.7855,33600.0
2015-04-16 11:10:00,78.05,78.14,77.96,78.07,18900.0,76.7855,76.874,76.6969,76.8051,18900.0
2015-04-16 11:15:00,78.08,78.16,78.04,78.14,3300.0,76.815,76.8937,76.7756,76.874,3300.0
2015-04-16 11:20:00,78.12,78.12,77.99,78.08,55200.0,76.8543,76.8543,76.7264,76.815,55200.0
2015-04-16 11:25:00,78.08,78.2,78.08,78.17,5400.0,76.815,76.933,76.815,76.9035,5400.0
2015-04-16 11:30:00,78.18,78.27,78.18,78.24,11100.0,76.9134,77.0019,76.9134,76.9724,11100.0
2015-04-16 11:35:00,78.25,78.26,78.25,78.26,900.0,76.9822,76.9921,76.9822,76.9921,900.0
2015-04-16 11:40:00,78.25,78.32,78.21,78.29,6000.0,76.9822,77.0511,76.9429,77.0216,6000.0
2015-04-16 11:45:00,78.31,78.4,78.28,78.35,6300.0,77.0412,77.1298,77.0117,77.0806,6300.0
2015-04-16 11:50:00,78.36,78.37,78.28,78.28,3900.0,77.0904,77.1003,77.0117,77.0117,3900.0
2015-04-16 11:55:00,78.32,78.35,78.27,78.35,8100.0,77.0511,77.0806,77.0019,77.0806,8100.0
2015-04-16 12:00:00,78.41,78.41,78.36,78.4,2400.0,77.1396,77.1396,77.0904,77.1298,2400.0
2015-04-16 12:05:00,78.35,78.37,78.26,78.27,5100.0,77.0806,77.1003,76.9921,77.0019,5100.0
2015-04-16 12:10:00,78.34,78.36,78.3,78.33,6000.0,77.0708,77.0904,77.0314,77.0609,6000.0
2015-04-16 12:15:00,78.33,78.34,78.19,78.19,7500.0,77.0609,77.0708,76.9232,76.9232,7500.0
2015-04-16 12:20:00,78.18,78.31,78.17,78.3,9900.0,76.9134,77.0412,76.9035,77.0314,9900.0
2015-04-16 12:25:00,78.33,78.6,78.33,78.58,9900.0,77.0609,77.3266,77.0609,77.3069,9900.0
2015-04-16 12:30:00,78.58,78.75,78.58,78.65,56100.0,77.3069,77.4741,77.3069,77.3757,56100.0
2015-04-16 12:35:00,78.64,78.64,78.43,78.43,13200.0,77.3659,77.3659,77.1593,77.1593,13200.0
2015-04-16 12:40:00,78.41,78.41,78.17,78.28,7500.0,77.1396,77.1396,76.9035,77.0117,7500.0
2015-04-16 12:45:00,78.29,78.31,78.24,78.31,10500.0,77.0216,77.0412,76.9724,77.0412,10500.0
2015-04-16 12:50:00,78.3,78.36,78.3,78.36,2100.0,77.0314,77.0904,77.0314,77.0904,2100.0
2015-04-16 12:55:00,78.37,78.42,78.37,78.38,5700.0,77.1003,77.1495,77.1003,77.1101,5700.0
2015-04-16 13:00:00,78.39,78.48,78.39,78.46,9900.0,77.12,77.2085,77.12,77.1888,9900.0
2015-04-16 13:05:00,78.5,78.5,78.44,78.45,4200.0,77.2282,77.2282,77.1691,77.179,4200.0
2015-04-16 13:10:00,78.46,78.46,78.43,78.45,3300.0,77.1888,77.1888,77.1593,77.179,3300.0
2015-04-16 13:15:00,78.44,78.51,78.44,78.51,1500.0,77.1691,77.238,77.1691,77.238,1500.0
2015-04-16 13:20:00,78.54,78.54,78.43,78.43,10500.0,77.2675,77.2675,77.1593,77.1593,10500.0
2015-04-16 13:25:00,78.4,78.4,78.3,78.36,7200.0,77.1298,77.1298,77.0314,77.0904,7200.0
2015-04-16 13:30:00,78.33,78.39,78.27,78.39,8700.0,77.0609,77.12,77.0019,77.12,8700.0
2015-04-16 13:35:00,78.39,78.46,78.39,78.4,9300.0,77.12,77.1888,77.12,77.1298,9300.0
2015-04-16 13:40:00,78.31,78.39,78.26,78.3,4800.0,77.0412,77.12,76.9921,77.0314,4800.0
2015-04-16 13:45:00,78.26,78.38,78.25,78.38,12600.0,76.9921,77.1101,76.9822,77.1101,12600.0
2015-04-16 13:50:00,78.38,78.43,78.38,78.39,9600.0,77.1101,77.1593,77.1101,77.12,9600.0
2015-04-16 13:55:00,78.41,78.42,78.36,78.36,3600.0,77.1396,77.1495,77.0904,77.0904,3600.0
2015-04-16 14:00:00,78.37,78.41,78.33,78.35,10500.0,77.1003,77.1396,77.0609,77.0806,10500.0
2015-04-16 14:05:00,78.33,78.37,78.31,78.31,3600.0,77.0609,77.1003,77.0412,77.0412,3600.0
2015-04-16 14:10:00,78.35,78.37,78.27,78.33,11700.0,77.0806,77.1003,77.0019,77.0609,11700.0
2015-04-16 14:15:00,78.33,78.35,78.32,78.33,2400.0,77.0609,77.0806,77.0511,77.0609,2400.0
2015-04-16 14:20:00,78.31,78.34,78.29,78.31,3600.0,77.0412,77.0708,77.0216,77.0412,3600.0
2015-04-16 14:25:00,78.31,78.33,78.3,78.33,7500.0,77.0412,77.0609,77.0314,77.0609,7500.0
2015-04-16 14:30:00,78.3,78.31,78.26,78.29,5700.0,77.0314,77.0412,76.9921,77.0216,5700.0
2015-04-16 14:35:00,78.3,78.31,78.29,78.3,5100.0,77.0314,77.0412,77.0216,77.0314,5100.0
2015-04-16 14:40:00,78.33,78.36,78.3,78.34,6000.0,77.0609,77.0904,77.0314,77.0708,6000.0
2015-04-16 14:45:00,78.38,78.4,78.36,78.36,2100.0,77.1101,77.1298,77.0904,77.0904,2100.0
2015-04-16 14:50:00,78.36,78.37,78.34,78.34,4500.0,77.0904,77.1003,77.0708,77.0708,4500.0
2015-04-16 14:55:00,78.34,78.36,78.3,78.32,8700.0,77.0708,77.0904,77.0314,77.0511,8700.0
2015-04-16 15:00:00,78.34,78.37,78.31,78.33,10800.0,77.0708,77.1003,77.0412,77.0609,10800.0
2015-04-16 15:05:00,78.28,78.36,78.26,78.34,4500.0,77.0117,77.0904,76.9921,77.0708,4500.0
2015-04-16 15:10:00,78.36,78.36,78.33,78.36,3600.0,77.0904,77.0904,77.0609,77.0904,3600.0
2015-04-16 15:15:00,78.38,78.42,78.38,78.39,11100.0,77.1101,77.1495,77.1101,77.12,11100.0
2015-04-16 15:20:00,78.37,78.37,78.31,78.32,5700.0,77.1003,77.1003,77.0412,77.0511,5700.0
2015-04-16 15:25:00,78.29,78.29,78.23,78.25,23400.0,77.0216,77.0216,76.9625,76.9822,23400.0
2015-04-16 15:30:00,78.27,78.27,78.19,78.22,39900.0,77.0019,77.0019,76.9232,76.9527,39900.0
2015-04-16 15:35:00,78.26,78.33,78.26,78.29,33900.0,76.9921,77.0609,76.9921,77.0216,33900.0
2015-04-16 15:40:00,78.29,78.29,78.23,78.27,17100.0,77.0216,77.0216,76.9625,77.0019,17100.0
2015-04-16 15:45:00,78.27,78.28,78.21,78.22,12600.0,77.0019,77.0117,76.9429,76.9527,12600.0
2015-04-16 15:50:00,78.19,78.27,78.19,78.24,23400.0,76.9232,77.0019,76.9232,76.9724,23400.0
2015-04-16 15:55:00,78.24,78.31,78.2,78.26,72900.0,76.9724,77.0412,76.933,76.9921,72900.0
2015-04-17 09:30:00,77.53,77.66,77.24,77.56,96900.0,76.2739,76.4018,75.9886,76.3034,96900.0
2015-04-17 09:35:00,77.56,78.02,77.56,77.87,28500.0,76.3034,76.7559,76.3034,76.6084,28500.0
2015-04-17 09:40:00,77.85,77.85,77.3,77.3,13500.0,76.5887,76.5887,76.0476,76.0476,13500.0
2015-04-17 09:45:00,77.33,77.51,77.16,77.51,74700.0,76.0771,76.2542,75.9099,76.2542,74700.0
2015-04-17 09:50:00,77.38,77.53,77.29,77.43,29100.0,76.1263,76.2739,76.0378,76.1755,29100.0
2015-04-17 09:55:00,77.53,77.53,77.25,77.25,16500.0,76.2739,76.2739,75.9984,75.9984,16500.0
2015-04-17 10:00:00,77.25,77.29,76.9,76.93,31800.0,75.9984,76.0378,75.6541,75.6836,31800.0
2015-04-17 10:05:00,76.92,77.01,76.59,76.72,48900.0,75.6738,75.7623,75.3491,75.477,48900.0
2015-04-17 10:10:00,76.72,76.88,76.61,76.84,48300.0,75.477,75.6344,75.3688,75.5951,48300.0
2015-04-17 10:15:00,76.86,77.0,76.78,76.91,18600.0,75.6147,75.7525,75.536,75.6639,18600.0
2015-04-17 10:20:00,76.93,76.93,76.76,76.87,15600.0,75.6836,75.6836,75.5164,75.6246,15600.0
2015-04-17 10:25:00,76.83,76.93,76.8,76.93,14400.0,75.5852,75.6836,75.5557,75.6836,14400.0
2015-04-17 10:30:00,76.95,77.08,76.95,77.08,26400.0,75.7033,75.8312,75.7033,75.8312,26400.0
2015-04-17 10:35:00,77.02,77.05,76.84,76.89,14700.0,75.7721,75.8017,75.5951,75.6443,14700.0
2015-04-17 10:40:00,76.85,76.97,76.8,76.96,17700.0,75.6049,75.723,75.5557,75.7131,17700.0
2015-04-17 10:45:00,76.96,77.02,76.89,76.89,15900.0,75.7131,75.7721,75.6443,75.6443,15900.0
2015-04-17 10:50:00,76.81,76.85,76.59,76.59,40200.0,75.5656,75.6049,75.3491,75.3491,40200.0
2015-04-17 10:55:00,76.67,76.67,76.41,76.49,52200.0,75.4278,75.4278,75.172,75.2507,52200.0
2015-04-17 11:00:00,76.42,76.53,76.31,76.33,36000.0,75.1819,75.2901,75.0737,75.0933,36000.0
2015-04-17 11:05:00,76.33,76.63,76.25,76.63,28800.0,75.0933,75.3885,75.0146,75.3885,28800.0
2015-04-17 11:10:00,76.63,76.74,76.56,76.59,7800.0,75.3885,75.4967,75.3196,75.3491,7800.0
2015-04-17 11:15:00,76.64,76.67,76.52,76.52,13200.0,75.3983,75.4278,75.2802,75.2802,13200.0
2015-04-17 11:20:00,76.57,76.71,76.57,76.64,9300.0,75.3294,75.4672,75.3294,75.3983,9300.0
2015-04-17 11:25:00,76.66,76.75,76.57,76.58,15900.0,75.418,75.5065,75.3294,75.3393,15900.0
2015-04-17 11:30:00,76.6,76.6,76.5,76.53,2400.0,75.359,75.359,75.2606,75.2901,2400.0
2015-04-17 11:35:00,76.47,76.51,76.37,76.46,32700.0,75.2311,75.2704,75.1327,75.2212,32700.0
2015-04-17 11:40:00,76.52,76.63,76.49,76.53,6600.0,75.2802,75.3885,75.2507,75.2901,6600.0
2015-04-17 11:45:00,76.52,76.64,76.52,76.55,7800.0,75.2802,75.3983,75.2802,75.3098,7800.0
2015-04-17 11:50:00,76.58,76.79,76.58,76.78,15300.0,75.3393,75.5459,75.3393,75.536,15300.0
2015-04-17 11:55:00,76.78,76.81,76.73,76.73,18900.0,75.536,75.5656,75.4868,75.4868,18900.0
2015-04-17 12:00:00,76.74,76.77,76.66,76.66,7200.0,75.4967,75.5262,75.418,75.418,7200.0
2015-04-17 12:05:00,76.68,76.75,76.67,76.75,6300.0,75.4377,75.5065,75.4278,75.5065,6300.0
2015-04-17 12:10:00,76.75,76.97,76.75,76.97,8400.0,75.5065,75.723,75.5065,75.723,8400.0
2015-04-17 12:15:00,76.97,76.97,76.81,76.88,27000.0,75.723,75.723,75.5656,75.6344,27000.0
2015-04-17 12:20:00,76.9,76.97,76.9,76.93,8100.0,75.6541,75.723,75.6541,75.6836,8100.0
2015-04-17 12:25:00,76.96,76.98,76.83,76.83,9900.0,75.7131,75.7328,75.5852,75.5852,9900.0
2015-04-17 12:30:00,76.83,76.85,76.78,76.78,1500.0,75.5852,75.6049,75.536,75.536,1500.0
2015-04-17 12:35:00,76.82,76.87,76.77,76.83,11100.0,75.5754,75.6246,75.5262,75.5852,11100.0
2015-04-17 12:40:00,76.83,76.83,76.78,76.78,1800.0,75.5852,75.5852,75.536,75.536,1800.0
2015-04-17 12:45:00,76.76,76.81,76.73,76.81,6600.0,75.5164,75.5656,75.4868,75.5656,6600.0
2015-04-17 12:50:00,76.8,76.83,76.69,76.7,3300.0,75.5557,75.5852,75.4475,75.4573,3300.0
2015-04-17 12:55:00,76.67,76.83,76.67,76.83,4200.0,75.4278,75.5852,75.4278,75.5852,4200.0
2015-04-17 13:00:00,76.79,76.83,76.77,76.78,4500.0,75.5459,75.5852,75.5262,75.536,4500.0
2015-04-17 13:05:00,76.8,76.8,76.75,76.75,2700.0,75.5557,75.5557,75.5065,75.5065,2700.0
2015-04-17 13:10:00,76.74,76.77,76.71,76.71,1800.0,75.4967,75.5262,75.4672,75.4672,1800.0
2015-04-17 13:15:00,76.74,76.74,76.63,76.71,9600.0,75.4967,75.4967,75.3885,75.4672,9600.0
2015-04-17 13:20:00,76.74,76.91,76.74,76.8,18900.0,75.4967,75.6639,75.4967,75.5557,18900.0
2015-04-17 13:25:00,76.79,76.83,76.74,76.74,7200.0,75.5459,75.5852,75.4967,75.4967,7200.0
2015-04-17 13:30:00,76.72,76.8,76.7,76.74,5700.0,75.477,75.5557,75.4573,75.4967,5700.0
2015-04-17 13:35:00,76.63,76.69,76.58,76.62,36900.0,75.3885,75.4475,75.3393,75.3786,36900.0
2015-04-17 13:40:00,76.64,76.64,76.55,76.59,4500.0,75.3983,75.3983,75.3098,75.3491,4500.0
2015-04-17 13:45:00,76.54,76.61,76.53,76.53,3900.0,75.2999,75.3688,75.2901,75.2901,3900.0
2015-04-17 13:50:00,76.58,76.63,76.43,76.46,9600.0,75.3393,75.3885,75.1917,75.2212,9600.0
2015-04-17 13:55:00,76.43,76.49,76.4,76.47,10200.0,75.1917,75.2507,75.1622,75.2311,10200.0
2015-04-17 14:00:00,76.48,76.52,76.43,76.43,2400.0,75.2409,75.2802,75.1917,75.1917,2400.0
2015-04-17 14:05:00,76.44,76.44,76.29,76.3,10500.0,75.2015,75.2015,75.054,75.0638,10500.0
2015-04-17 14:10:00,76.3,76.37,76.24,76.27,37500.0,75.0638,75.1327,75.0048,75.0343,37500.0
2015-04-17 14:15:00,76.24,76.56,76.09,76.49,38400.0,75.0048,75.3196,74.8572,75.2507,38400.0
2015-04-17 14:20:00,76.6,76.67,76.5,76.57,57600.0,75.359,75.4278,75.2606,75.3294,57600.0
2015-04-17 14:25:00,76.56,76.68,76.48,76.67,22800.0,75.3196,75.4377,75.2409,75.4278,22800.0
2015-04-17 14:30:00,76.6,76.6,76.4,76.44,3000.0,75.359,75.359,75.1622,75.2015,3000.0
2015-04-17 14:35:00,76.4,76.55,76.34,76.51,11700.0,75.1622,75.3098,75.1032,75.2704,11700.0
2015-04-17 14:40:00,76.52,76.58,76.45,76.5,5100.0,75.2802,75.3393,75.2114,75.2606,5100.0
2015-04-17 14:45:00,76.51,76.57,76.41,76.41,24000.0,75.2704,75.3294,75.172,75.172,24000.0
2015-04-17 14:50:00,76.42,76.49,76.4,76.46,5100.0,75.1819,75.2507,75.1622,75.2212,5100.0
2015-04-17 14:55:00,76.48,76.56,76.45,76.52,5400.0,75.2409,75.3196,75.2114,75.2802,5400.0
2015-04-17 15:00:00,76.53,76.59,76.52,76.54,10800.0,75.2901,75.3491,75.2802,75.2999,10800.0
2015-04-17 15:05:00,76.56,76.56,76.46,76.51,21900.0,75.3196,75.3196,75.2212,75.2704,21900.0
2015-04-17 15:10:00,76.49,76.59,76.49,76.58,28800.0,75.2507,75.3491,75.2507,75.3393,28800.0
2015-04-17 15:15:00,76.62,76.67,76.6,76.64,11400.0,75.3786,75.4278,75.359,75.3983,11400.0
2015-04-17 15:20:00,76.64,76.71,76.63,76.66,10500.0,75.3983,75.4672,75.3885,75.418,10500.0
2015-04-17 15:25:00,76.7,76.73,76.65,76.73,32400.0,75.4573,75.4868,75.4081,75.4868,32400.0
2015-04-17 15:30:00,76.68,76.85,76.67,76.8,21600.0,75.4377,75.6049,75.4278,75.5557,21600.0
2015-04-17 15:35:00,76.77,76.82,76.74,76.8,45900.0,75.5262,75.5754,75.4967,75.5557,45900.0
2015-04-17 15:40:00,76.78,76.79,76.74,76.78,31500.0,75.536,75.5459,75.4967,75.536,31500.0
2015-04-17 15:45:00,76.78,76.84,76.77,76.8,31500.0,75.536,75.5951,75.5262,75.5557,31500.0
2015-04-17 15:50:00,76.81,76.91,76.8,76.89,106200.0,75.5656,75.6639,75.5557,75.6443,106200.0
2015-04-17 15:55:00,76.89,77.02,76.86,76.92,228000.0,75.6443,75.7721,75.6147,75.6738,228000.0
2015-04-20 09:30:00,77.62,77.84,76.83,76.92,48600.0,76.3624,76.5789,75.5852,75.6738,48600.0
2015-04-20 09:35:00,76.76,76.76,75.96,76.0,45300.0,75.5164,75.5164,74.7293,74.7687,45300.0
2015-04-20 09:40:00,76.0,76.81,75.97,76.7,60000.0,74.7687,75.5656,74.7392,75.4573,60000.0
2015-04-20 09:45:00,76.67,77.03,76.67,76.69,63000.0,75.4278,75.782,75.4278,75.4475,63000.0
2015-04-20 09:50:00,76.67,76.67,76.38,76.5,53100.0,75.4278,75.4278,75.1425,75.2606,53100.0
2015-04-20 09:55:00,76.57,76.63,76.44,76.44,42300.0,75.3294,75.3885,75.2015,75.2015,42300.0
2015-04-20 10:00:00,76.51,76.64,76.46,76.48,23700.0,75.2704,75.3983,75.2212,75.2409,23700.0
2015-04-20 10:05:00,76.48,76.57,76.44,76.49,14400.0,75.2409,75.3294,75.2015,75.2507,14400.0
2015-04-20 10:10:00,76.5,76.55,76.25,76.25,68100.0,75.2606,75.3098,75.0146,75.0146,68100.0
2015-04-20 10:15:00,76.21,76.25,76.08,76.25,74700.0,74.9753,75.0146,74.8474,75.0146,74700.0
2015-04-20 10:20:00,76.28,76.47,76.22,76.38,22200.0,75.0441,75.2311,74.9851,75.1425,22200.0
2015-04-20 10:25:00,76.41,76.56,76.35,76.46,43800.0,75.172,75.3196,75.113,75.2212,43800.0
2015-04-20 10:30:00,76.34,76.6,76.34,76.53,20100.0,75.1032,75.359,75.1032,75.2901,20100.0
2015-04-20 10:35:00,76.57,76.62,76.57,76.62,7500.0,75.3294,75.3786,75.3294,75.3786,7500.0
2015-04-20 10:40:00,76.58,76.67,76.49,76.52,12000.0,75.3393,75.4278,75.2507,75.2802,12000.0
2015-04-20 10:45:00,76.52,76.65,76.52,76.62,9600.0,75.2802,75.4081,75.2802,75.3786,9600.0
2015-04-20 10:50:00,76.61,76.69,76.57,76.67,26700.0,75.3688,75.4475,75.3294,75.4278,26700.0
2015-04-20 10:55:00,76.66,76.91,76.64,76.64,42300.0,75.418,75.6639,75.3983,75.3983,42300.0
2015-04-20 11:00:00,76.66,77.01,76.64,76.93,17100.0,75.418,75.7623,75.3983,75.6836,17100.0
2015-04-20 11:05:00,76.9,77.06,76.81,77.06,15300.0,75.6541,75.8115,75.5656,75.8115,15300.0
2015-04-20 11:10:00,77.08,77.18,77.07,77.14,36600.0,75.8312,75.9296,75.8213,75.8902,36600.0
2015-04-20 11:15:00,77.14,77.22,76.98,77.01,27900.0,75.8902,75.9689,75.7328,75.7623,27900.0
2015-04-20 11:20:00,76.98,77.18,76.98,77.18,12600.0,75.7328,75.9296,75.7328,75.9296,12600.0
2015-04-20 11:25:00,77.17,77.2,77.1,77.2,15900.0,75.9197,75.9492,75.8509,75.9492,15900.0
2015-04-20 11:30:00,77.17,77.28,77.16,77.28,30300.0,75.9197,76.0279,75.9099,76.0279,30300.0
2015-04-20 11:35:00,77.3,77.34,76.99,76.99,47100.0,76.0476,76.087,75.7426,75.7426,47100.0
2015-04-20 11:40:00,76.99,77.05,76.99,77.05,15300.0,75.7426,75.8017,75.7426,75.8017,15300.0
2015-04-20 11:45:00,77.05,77.14,77.04,77.14,26400.0,75.8017,75.8902,75.7918,75.8902,26400.0
2015-04-20 11:50:00,77.15,77.28,77.12,77.25,9300.0,75.9,76.0279,75.8705,75.9984,9300.0
2015-04-20 11:55:00,77.27,77.27,77.19,77.21,33300.0,76.0181,76.0181,75.9394,75.9591,33300.0
2015-04-20 12:00:00,77.27,77.28,77.01,77.01,18000.0,76.0181,76.0279,75.7623,75.7623,18000.0
2015-04-20 12:05:00,77.0,77.0,76.92,76.92,4500.0,75.7525,75.7525,75.6738,75.6738,4500.0
2015-04-20 12:10:00,76.85,76.96,76.83,76.9,18900.0,75.6049,75.7131,75.5852,75.6541,18900.0
2015-04-20 12:15:00,76.92,77.15,76.92,77.08,10200.0,75.6738,75.9,75.6738,75.8312,10200.0
2015-04-20 12:20:00,77.07,77.12,77.03,77.03,2100.0,75.8213,75.8705,75.782,75.782,2100.0
2015-04-20 12:25:00,77.0,77.05,76.96,76.96,6900.0,75.7525,75.8017,75.7131,75.7131,6900.0
2015-04-20 12:30:00,77.05,77.05,76.96,76.96,3900.0,75.8017,75.8017,75.7131,75.7131,3900.0
2015-04-20 12:35:00,77.0,77.0,76.91,76.91,9900.0,75.7525,75.7525,75.6639,75.6639,9900.0
2015-04-20 12:40:00,76.9,77.01,76.89,76.98,30000.0,75.6541,75.7623,75.6443,75.7328,30000.0
2015-04-20 12:45:00,77.01,77.01,76.93,76.93,4500.0,75.7623,75.7623,75.6836,75.6836,4500.0
2015-04-20 12:50:00,76.92,77.02,76.92,77.02,3000.0,75.6738,75.7721,75.6738,75.7721,3000.0
2015-04-20 12:55:00,77.0,77.0,76.93,76.93,900.0,75.7525,75.7525,75.6836,75.6836,900.0
2015-04-20 13:00:00,77.01,77.06,76.92,76.92,6300.0,75.7623,75.8115,75.6738,75.6738,6300.0
2015-04-20 13:05:00,76.94,76.96,76.94,76.96,3600.0,75.6934,75.7131,75.6934,75.7131,3600.0
2015-04-20 13:10:00,77.0,77.08,77.0,77.08,6000.0,75.7525,75.8312,75.7525,75.8312,6000.0
2015-04-20 13:15:00,77.08,77.08,77.0,77.0,4200.0,75.8312,75.8312,75.7525,75.7525,4200.0
2015-04-20 13:20:00,77.0,77.0,76.85,76.85,2400.0,75.7525,75.7525,75.6049,75.6049,2400.0
2015-04-20 13:25:00,76.87,76.98,76.85,76.98,4800.0,75.6246,75.7328,75.6049,75.7328,4800.0
2015-04-20 13:30:00,77.09,77.17,77.04,77.04,5400.0,75.841,75.9197,75.7918,75.7918,5400.0
2015-04-20 13:35:00,77.04,77.04,77.03,77.03,3600.0,75.7918,75.7918,75.782,75.782,3600.0
2015-04-20 13:40:00,77.03,77.1,77.03,77.1,900.0,75.782,75.8509,75.782,75.8509,900.0
2015-04-20 13:45:00,77.1,77.22,77.07,77.16,38100.0,75.8509,75.9689,75.8213,75.9099,38100.0
2015-04-20 13:50:00,77.21,77.21,77.1,77.1,3900.0,75.9591,75.9591,75.8509,75.8509,3900.0
2015-04-20 13:55:00,77.17,77.28,77.17,77.23,6900.0,75.9197,76.0279,75.9197,75.9787,6900.0
2015-04-20 14:00:00,77.2,77.25,77.16,77.18,6300.0,75.9492,75.9984,75.9099,75.9296,6300.0
2015-04-20 14:05:00,77.16,77.2,77.09,77.13,9300.0,75.9099,75.9492,75.841,75.8804,9300.0
2015-04-20 14:10:00,77.13,77.13,77.01,77.1,19200.0,75.8804,75.8804,75.7623,75.8509,19200.0
2015-04-20 14:15:00,77.1,77.23,77.08,77.14,15000.0,75.8509,75.9787,75.8312,75.8902,15000.0
2015-04-20 14:20:00,77.12,77.14,77.05,77.05,22200.0,75.8705,75.8902,75.8017,75.8017,22200.0
2015-04-20 14:25:00,77.05,77.08,76.95,76.95,3600.0,75.8017,75.8312,75.7033,75.7033,3600.0
2015-04-20 14:30:00,76.82,76.88,76.82,76.85,5400.0,75.5754,75.6344,75.5754,75.6049,5400.0
2015-04-20 14:35:00,76.85,76.94,76.85,76.94,3300.0,75.6049,75.6934,75.6049,75.6934,3300.0
2015-04-20 14:40:00,76.97,77.07,76.97,77.07,18000.0,75.723,75.8213,75.723,75.8213,18000.0
2015-04-20 14:45:00,77.03,77.03,76.93,76.93,5100.0,75.782,75.782,75.6836,75.6836,5100.0
2015-04-20 14:50:00,76.99,77.03,76.89,76.94,8100.0,75.7426,75.782,75.6443,75.6934,8100.0
2015-04-20 14:55:00,76.99,76.99,76.93,76.98,3600.0,75.7426,75.7426,75.6836,75.7328,3600.0
2015-04-20 15:00:00,76.97,77.01,76.95,76.98,5700.0,75.723,75.7623,75.7033,75.7328,5700.0
2015-04-20 15:05:00,76.96,77.03,76.96,77.02,5400.0,75.7131,75.782,75.7131,75.7721,5400.0
2015-04-20 15:10:00,77.03,77.04,77.0,77.03,11700.0,75.782,75.7918,75.7525,75.782,11700.0
2015-04-20 15:15:00,77.02,77.1,77.02,77.04,15300.0,75.7721,75.8509,75.7721,75.7918,15300.0
2015-04-20 15:20:00,77.02,77.04,76.97,76.97,12900.0,75.7721,75.7918,75.723,75.723,12900.0
2015-04-20 15:25:00,76.95,77.02,76.92,76.98,25200.0,75.7033,75.7721,75.6738,75.7328,25200.0
2015-04-20 15:30:00,76.96,77.03,76.93,76.94,18900.0,75.7131,75.782,75.6836,75.6934,18900.0
2015-04-20 15:35:00,76.97,77.02,76.96,76.97,11400.0,75.723,75.7721,75.7131,75.723,11400.0
2015-04-20 15:40:00,76.99,77.03,76.96,76.97,14700.0,75.7426,75.782,75.7131,75.723,14700.0
2015-04-20 15:45:00,76.98,77.03,76.96,76.98,44100.0,75.7328,75.782,75.7131,75.7328,44100.0
2015-04-20 15:50:00,77.0,77.08,76.99,77.08,18300.0,75.7525,75.8312,75.7426,75.8312,18300.0
2015-04-20 15:55:00,77.08,77.09,77.05,77.06,54900.0,75.8312,75.841,75.8017,75.8115,54900.0
2015-04-21 09:30:00,77.85,78.03,77.55,77.55,79800.0,76.5887,76.7658,76.2936,76.2936,79800.0
2015-04-21 09:35:00,77.68,77.86,77.25,77.73,69600.0,76.4215,76.5985,75.9984,76.4706,69600.0
2015-04-21 09:40:00,77.8,78.01,77.58,77.68,57000.0,76.5395,76.7461,76.3231,76.4215,57000.0
2015-04-21 09:45:00,77.9,78.18,77.81,78.03,45600.0,76.6379,76.9134,76.5493,76.7658,45600.0
2015-04-21 09:50:00,78.04,78.2,77.97,78.14,63300.0,76.7756,76.933,76.7068,76.874,63300.0
2015-04-21 09:55:00,78.12,78.23,78.06,78.14,57000.0,76.8543,76.9625,76.7953,76.874,57000.0
2015-04-21 10:00:00,78.07,78.16,78.0,78.0,49800.0,76.8051,76.8937,76.7363,76.7363,49800.0
2015-04-21 10:05:00,77.99,78.0,77.71,77.81,54900.0,76.7264,76.7363,76.451,76.5493,54900.0
2015-04-21 10:10:00,77.93,78.0,77.87,77.91,31500.0,76.6674,76.7363,76.6084,76.6477,31500.0
2015-04-21 10:15:00,77.88,77.93,77.73,77.86,72000.0,76.6182,76.6674,76.4706,76.5985,72000.0
2015-04-21 10:20:00,77.86,78.01,77.77,78.01,45300.0,76.5985,76.7461,76.51,76.7461,45300.0
2015-04-21 10:25:00,77.99,78.04,77.69,77.77,33600.0,76.7264,76.7756,76.4313,76.51,33600.0
2015-04-21 10:30:00,77.76,78.06,77.7,77.97,29100.0,76.5002,76.7953,76.4411,76.7068,29100.0
2015-04-21 10:35:00,77.99,78.01,77.92,77.94,52500.0,76.7264,76.7461,76.6576,76.6772,52500.0
2015-04-21 10:40:00,77.94,77.94,77.7,77.77,54300.0,76.6772,76.6772,76.4411,76.51,54300.0
2015-04-21 10:45:00,77.8,77.8,77.69,77.74,40200.0,76.5395,76.5395,76.4313,76.4805,40200.0
2015-04-21 10:50:00,77.75,77.77,77.63,77.65,11100.0,76.4903,76.51,76.3723,76.3919,11100.0
2015-04-21 10:55:00,77.67,77.71,77.66,77.68,20700.0,76.4116,76.451,76.4018,76.4215,20700.0
2015-04-21 11:00:00,77.67,77.7,77.62,77.66,12300.0,76.4116,76.4411,76.3624,76.4018,12300.0
2015-04-21 11:05:00,77.7,77.71,77.61,77.62,34200.0,76.4411,76.451,76.3526,76.3624,34200.0
2015-04-21 11:10:00,77.65,77.68,77.63,77.65,13800.0,76.3919,76.4215,76.3723,76.3919,13800.0
2015-04-21 11:15:00,77.67,77.72,77.65,77.71,10800.0,76.4116,76.4608,76.3919,76.451,10800.0
2015-04-21 11:20:00,77.73,77.84,77.71,77.84,12600.0,76.4706,76.5789,76.451,76.5789,12600.0
2015-04-21 11:25:00,77.81,77.81,77.77,77.77,8700.0,76.5493,76.5493,76.51,76.51,8700.0
2015-04-21 11:30:00,77.82,77.84,77.8,77.84,18300.0,76.5592,76.5789,76.5395,76.5789,18300.0
2015-04-21 11:35:00,77.91,77.99,77.91,77.97,14100.0,76.6477,76.7264,76.6477,76.7068,14100.0
2015-04-21 11:40:00,77.96,77.98,77.9,77.9,10500.0,76.6969,76.7166,76.6379,76.6379,10500.0
2015-04-21 11:45:00,77.88,77.88,77.84,77.85,15900.0,76.6182,76.6182,76.5789,76.5887,15900.0
2015-04-21 11:50:00,77.88,77.88,77.71,77.73,9300.0,76.6182,76.6182,76.451,76.4706,9300.0
2015-04-21 11:55:00,77.71,77.76,77.69,77.69,14400.0,76.451,76.5002,76.4313,76.4313,14400.0
2015-04-21 12:00:00,77.68,77.68,77.63,77.63,8100.0,76.4215,76.4215,76.3723,76.3723,8100.0
2015-04-21 12:05:00,77.64,77.68,77.58,77.68,33000.0,76.3821,76.4215,76.3231,76.4215,33000.0
2015-04-21 12:10:00,77.68,77.73,77.64,77.71,5400.0,76.4215,76.4706,76.3821,76.451,5400.0
2015-04-21 12:15:00,77.71,77.71,77.53,77.6,25800.0,76.451,76.451,76.2739,76.3428,25800.0
2015-04-21 12:20:00,77.61,77.61,77.56,77.57,6900.0,76.3526,76.3526,76.3034,76.3132,6900.0
2015-04-21 12:25:00,77.61,77.62,77.53,77.59,4500.0,76.3526,76.3624,76.2739,76.3329,4500.0
2015-04-21 12:30:00,77.57,77.61,77.54,77.61,2400.0,76.3132,76.3526,76.2837,76.3526,2400.0
2015-04-21 12:35:00,77.6,77.65,77.6,77.62,5700.0,76.3428,76.3919,76.3428,76.3624,5700.0
2015-04-21 12:40:00,77.62,77.62,77.57,77.57,11700.0,76.3624,76.3624,76.3132,76.3132,11700.0
2015-04-21 12:45:00,77.58,77.58,77.5,77.5,15600.0,76.3231,76.3231,76.2444,76.2444,15600.0
2015-04-21 12:50:00,77.51,77.61,77.49,77.59,6000.0,76.2542,76.3526,76.2345,76.3329,6000.0
2015-04-21 12:55:00,77.59,77.64,77.56,77.64,12900.0,76.3329,76.3821,76.3034,76.3821,12900.0
2015-04-21 13:00:00,77.64,77.66,77.58,77.66,3300.0,76.3821,76.4018,76.3231,76.4018,3300.0
2015-04-21 13:05:00,77.66,77.66,77.66,77.66,0.0,76.4018,76.4018,76.4018,76.4018,0.0
2015-04-21 13:10:00,77.8,77.8,77.8,77.8,300.0,76.5395,76.5395,76.5395,76.5395,300.0
2015-04-21 13:15:00,77.83,77.87,77.83,77.84,1500.0,76.569,76.6084,76.569,76.5789,1500.0
2015-04-21 13:20:00,77.81,77.87,77.8,77.87,3900.0,76.5493,76.6084,76.5395,76.6084,3900.0
2015-04-21 13:25:00,77.85,77.86,77.81,77.81,3300.0,76.5887,76.5985,76.5493,76.5493,3300.0
2015-04-21 13:30:00,77.87,77.9,77.83,77.89,3600.0,76.6084,76.6379,76.569,76.6281,3600.0
2015-04-21 13:35:00,77.83,77.83,77.7,77.7,9300.0,76.569,76.569,76.4411,76.4411,9300.0
2015-04-21 13:40:00,77.77,77.77,77.72,77.73,14100.0,76.51,76.51,76.4608,76.4706,14100.0
2015-04-21 13:45:00,77.74,77.74,77.53,77.53,30300.0,76.4805,76.4805,76.2739,76.2739,30300.0
2015-04-21 13:50:00,77.59,77.66,77.59,77.63,3600.0,76.3329,76.4018,76.3329,76.3723,3600.0
2015-04-21 13:55:00,77.61,77.69,77.61,77.64,7200.0,76.3526,76.4313,76.3526,76.3821,7200.0
2015-04-21 14:00:00,77.6,77.65,77.53,77.65,8400.0,76.3428,76.3919,76.2739,76.3919,8400.0
2015-04-21 14:05:00,77.63,77.63,77.46,77.53,12000.0,76.3723,76.3723,76.205,76.2739,12000.0
2015-04-21 14:10:00,77.49,77.56,77.41,77.55,11700.0,76.2345,76.3034,76.1558,76.2936,11700.0
2015-04-21 14:15:00,77.63,77.68,77.6,77.63,7800.0,76.3723,76.4215,76.3428,76.3723,7800.0
2015-04-21 14:20:00,77.61,77.61,77.51,77.53,14400.0,76.3526,76.3526,76.2542,76.2739,14400.0
2015-04-21 14:25:00,77.59,77.62,77.59,77.62,2100.0,76.3329,76.3624,76.3329,76.3624,2100.0
2015-04-21 14:30:00,77.63,77.64,77.57,77.64,4200.0,76.3723,76.3821,76.3132,76.3821,4200.0
2015-04-21 14:35:00,77.61,77.61,77.6,77.6,1500.0,76.3526,76.3526,76.3428,76.3428,1500.0
2015-04-21 14:40:00,77.62,77.68,77.62,77.62,1500.0,76.3624,76.4215,76.3624,76.3624,1500.0
2015-04-21 14:45:00,77.66,77.66,77.57,77.6,7200.0,76.4018,76.4018,76.3132,76.3428,7200.0
2015-04-21 14:50:00,77.56,77.63,77.56,77.63,7200.0,76.3034,76.3723,76.3034,76.3723,7200.0
2015-04-21 14:55:00,77.66,77.71,77.64,77.69,11700.0,76.4018,76.451,76.3821,76.4313,11700.0
2015-04-21 15:00:00,77.71,77.71,77.64,77.66,18300.0,76.451,76.451,76.3821,76.4018,18300.0
2015-04-21 15:05:00,77.7,77.75,77.67,77.75,13800.0,76.4411,76.4903,76.4116,76.4903,13800.0
2015-04-21 15:10:00,77.76,77.76,77.67,77.74,4500.0,76.5002,76.5002,76.4116,76.4805,4500.0
2015-04-21 15:15:00,77.71,77.75,77.69,77.71,3900.0,76.451,76.4903,76.4313,76.451,3900.0
2015-04-21 15:20:00,77.75,77.75,77.67,77.67,36900.0,76.4903,76.4903,76.4116,76.4116,36900.0
2015-04-21 15:25:00,77.66,77.68,77.5,77.53,79200.0,76.4018,76.4215,76.2444,76.2739,79200.0
2015-04-21 15:30:00,77.52,77.54,77.5,77.53,6600.0,76.264,76.2837,76.2444,76.2739,6600.0
2015-04-21 15:35:00,77.51,77.58,77.47,77.52,28500.0,76.2542,76.3231,76.2149,76.264,28500.0
2015-04-21 15:40:00,77.54,77.64,77.54,77.6,7800.0,76.2837,76.3821,76.2837,76.3428,7800.0
2015-04-21 15:45:00,77.61,77.66,77.57,77.57,15600.0,76.3526,76.4018,76.3132,76.3132,15600.0
2015-04-21 15:50:00,77.58,77.7,77.58,77.7,19200.0,76.3231,76.4411,76.3231,76.4411,19200.0
2015-04-21 15:55:00,77.71,77.76,77.59,77.66,27900.0,76.451,76.5002,76.3329,76.4018,27900.0
2015-04-22 09:30:00,78.17,78.26,77.86,78.0,67500.0,76.9035,76.9921,76.5985,76.7363,67500.0
2015-04-22 09:35:00,78.1,78.5,78.1,78.5,39000.0,76.8347,77.2282,76.8347,77.2282,39000.0
2015-04-22 09:40:00,78.5,78.51,78.08,78.08,20700.0,77.2282,77.238,76.815,76.815,20700.0
2015-04-22 09:45:00,78.05,78.09,77.65,77.76,70800.0,76.7855,76.8248,76.3919,76.5002,70800.0
2015-04-22 09:50:00,77.78,78.05,77.69,78.05,29400.0,76.5198,76.7855,76.4313,76.7855,29400.0
2015-04-22 09:55:00,78.04,78.08,77.96,78.08,24000.0,76.7756,76.815,76.6969,76.815,24000.0
2015-04-22 10:00:00,78.16,78.2,77.32,77.32,43500.0,76.8937,76.933,76.0673,76.0673,43500.0
2015-04-22 10:05:00,77.32,77.55,77.29,77.44,28500.0,76.0673,76.2936,76.0378,76.1853,28500.0
2015-04-22 10:10:00,77.41,77.66,77.26,77.28,24600.0,76.1558,76.4018,76.0083,76.0279,24600.0
2015-04-22 10:15:00,77.3,77.3,77.0,77.2,22800.0,76.0476,76.0476,75.7525,75.9492,22800.0
2015-04-22 10:20:00,77.22,77.22,76.99,77.13,34500.0,75.9689,75.9689,75.7426,75.8804,34500.0
2015-04-22 10:25:00,77.05,77.13,76.99,77.0,13500.0,75.8017,75.8804,75.7426,75.7525,13500.0
2015-04-22 10:30:00,77.0,77.03,76.83,77.0,12000.0,75.7525,75.782,75.5852,75.7525,12000.0
2015-04-22 10:35:00,77.04,77.12,77.03,77.07,6900.0,75.7918,75.8705,75.782,75.8213,6900.0
2015-04-22 10:40:00,77.05,77.26,77.02,77.11,39300.0,75.8017,76.0083,75.7721,75.8607,39300.0
2015-04-22 10:45:00,77.14,77.42,77.03,77.42,39000.0,75.8902,76.1657,75.782,76.1657,39000.0
2015-04-22 10:50:00,77.42,77.64,77.42,77.48,54000.0,76.1657,76.3821,76.1657,76.2247,54000.0
2015-04-22 10:55:00,77.46,77.61,77.4,77.61,24000.0,76.205,76.3526,76.146,76.3526,24000.0
2015-04-22 11:00:00,77.58,77.74,77.58,77.62,32400.0,76.3231,76.4805,76.3231,76.3624,32400.0
2015-04-22 11:05:00,77.66,77.87,77.66,77.84,21000.0,76.4018,76.6084,76.4018,76.5789,21000.0
2015-04-22 11:10:00,77.84,78.12,77.84,77.95,36300.0,76.5789,76.8543,76.5789,76.6871,36300.0
2015-04-22 11:15:00,77.9,77.96,77.78,77.78,5400.0,76.6379,76.6969,76.5198,76.5198,5400.0
2015-04-22 11:20:00,77.85,77.92,77.85,77.85,11400.0,76.5887,76.6576,76.5887,76.5887,11400.0
2015-04-22 11:25:00,77.88,77.97,77.85,77.95,16800.0,76.6182,76.7068,76.5887,76.6871,16800.0
2015-04-22 11:30:00,78.0,78.04,77.94,78.03,3300.0,76.7363,76.7756,76.6772,76.7658,3300.0
2015-04-22 11:35:00,78.02,78.06,78.02,78.05,2100.0,76.7559,76.7953,76.7559,76.7855,2100.0
2015-04-22 11:40:00,78.03,78.03,77.98,78.0,2100.0,76.7658,76.7658,76.7166,76.7363,2100.0
2015-04-22 11:45:00,78.02,78.1,77.96,77.96,34200.0,76.7559,76.8347,76.6969,76.6969,34200.0
2015-04-22 11:50:00,77.97,78.0,77.95,78.0,3600.0,76.7068,76.7363,76.6871,76.7363,3600.0
2015-04-22 11:55:00,77.98,78.06,77.93,78.06,3000.0,76.7166,76.7953,76.6674,76.7953,3000.0
2015-04-22 12:00:00,78.11,78.16,77.98,77.98,21900.0,76.8445,76.8937,76.7166,76.7166,21900.0
2015-04-22 12:05:00,77.97,77.97,77.89,77.95,7200.0,76.7068,76.7068,76.6281,76.6871,7200.0
2015-04-22 12:10:00,77.94,77.98,77.93,77.93,1500.0,76.6772,76.7166,76.6674,76.6674,1500.0
2015-04-22 12:15:00,77.9,77.91,77.86,77.86,4200.0,76.6379,76.6477,76.5985,76.5985,4200.0
2015-04-22 12:20:00,77.88,77.96,77.85,77.95,5700.0,76.6182,76.6969,76.5887,76.6871,5700.0
2015-04-22 12:25:00,77.89,77.97,77.84,77.97,3600.0,76.6281,76.7068,76.5789,76.7068,3600.0
2015-04-22 12:30:00,77.9,77.9,77.9,77.9,600.0,76.6379,76.6379,76.6379,76.6379,600.0
2015-04-22 12:35:00,77.86,77.87,77.79,77.87,2100.0,76.5985,76.6084,76.5297,76.6084,2100.0
2015-04-22 12:40:00,77.85,77.87,77.82,77.82,1500.0,76.5887,76.6084,76.5592,76.5592,1500.0
2015-04-22 12:45:00,77.89,77.89,77.78,77.84,9900.0,76.6281,76.6281,76.5198,76.5789,9900.0
2015-04-22 12:50:00,77.79,77.89,77.79,77.88,2100.0,76.5297,76.6281,76.5297,76.6182,2100.0
2015-04-22 12:55:00,77.91,77.91,77.83,77.9,5400.0,76.6477,76.6477,76.569,76.6379,5400.0
2015-04-22 13:00:00,77.97,78.0,77.85,77.88,1800.0,76.7068,76.7363,76.5887,76.6182,1800.0
2015-04-22 13:05:00,77.78,77.82,77.77,77.77,3000.0,76.5198,76.5592,76.51,76.51,3000.0
2015-04-22 13:10:00,77.8,77.82,77.76,77.79,1500.0,76.5395,76.5592,76.5002,76.5297,1500.0
2015-04-22 13:15:00,77.81,77.85,77.63,77.64,7800.0,76.5493,76.5887,76.3723,76.3821,7800.0
2015-04-22 13:20:00,77.72,77.74,77.72,77.73,900.0,76.4608,76.4805,76.4608,76.4706,900.0
2015-04-22 13:25:00,77.69,77.78,77.69,77.73,3900.0,76.4313,76.5198,76.4313,76.4706,3900.0
2015-04-22 13:30:00,77.7,77.71,77.66,77.66,7200.0,76.4411,76.451,76.4018,76.4018,7200.0
2015-04-22 13:35:00,77.7,77.88,77.66,77.88,61500.0,76.4411,76.6182,76.4018,76.6182,61500.0
2015-04-22 13:40:00,77.9,78.09,77.9,78.04,15000.0,76.6379,76.8248,76.6379,76.7756,15000.0
2015-04-22 13:45:00,77.99,78.08,77.97,78.05,19800.0,76.7264,76.815,76.7068,76.7855,19800.0
2015-04-22 13:50:00,78.03,78.06,77.94,77.97,15600.0,76.7658,76.7953,76.6772,76.7068,15600.0
2015-04-22 13:55:00,78.07,78.08,78.01,78.01,5400.0,76.8051,76.815,76.7461,76.7461,5400.0
2015-04-22 14:00:00,78.05,78.06,77.97,78.03,3900.0,76.7855,76.7953,76.7068,76.7658,3900.0
2015-04-22 14:05:00,78.04,78.09,78.01,78.09,5100.0,76.7756,76.8248,76.7461,76.8248,5100.0
2015-04-22 14:10:00,78.09,78.17,78.09,78.11,15300.0,76.8248,76.9035,76.8248,76.8445,15300.0
2015-04-22 14:15:00,78.11,78.16,78.11,78.11,6600.0,76.8445,76.8937,76.8445,76.8445,6600.0
2015-04-22 14:20:00,78.14,78.2,78.14,78.14,7200.0,76.874,76.933,76.874,76.874,7200.0
2015-04-22 14:25:00,78.19,78.22,78.16,78.2,4200.0,76.9232,76.9527,76.8937,76.933,4200.0
2015-04-22 14:30:00,78.13,78.15,78.1,78.15,3900.0,76.8642,76.8838,76.8347,76.8838,3900.0
2015-04-22 14:35:00,78.16,78.16,78.07,78.07,3000.0,76.8937,76.8937,76.8051,76.8051,3000.0
2015-04-22 14:40:00,78.11,78.14,78.04,78.06,1800.0,76.8445,76.874,76.7756,76.7953,1800.0
2015-04-22 14:45:00,78.04,78.06,78.03,78.03,11700.0,76.7756,76.7953,76.7658,76.7658,11700.0
2015-04-22 14:50:00,77.96,77.96,77.9,77.9,5100.0,76.6969,76.6969,76.6379,76.6379,5100.0
2015-04-22 14:55:00,77.9,77.94,77.82,77.83,12900.0,76.6379,76.6772,76.5592,76.569,12900.0
2015-04-22 15:00:00,77.83,77.88,77.81,77.87,15600.0,76.569,76.6182,76.5493,76.6084,15600.0
2015-04-22 15:05:00,77.85,77.89,77.83,77.87,10800.0,76.5887,76.6281,76.569,76.6084,10800.0
2015-04-22 15:10:00,77.84,77.84,77.72,77.77,23700.0,76.5789,76.5789,76.4608,76.51,23700.0
2015-04-22 15:15:00,77.82,77.82,77.73,77.8,9000.0,76.5592,76.5592,76.4706,76.5395,9000.0
2015-04-22 15:20:00,77.8,77.82,77.71,77.74,11400.0,76.5395,76.5592,76.451,76.4805,11400.0
2015-04-22 15:25:00,77.76,77.78,77.69,77.69,12600.0,76.5002,76.5198,76.4313,76.4313,12600.0
2015-04-22 15:30:00,77.67,77.68,77.6,77.67,16800.0,76.4116,76.4215,76.3428,76.4116,16800.0
2015-04-22 15:35:00,77.68,77.7,77.62,77.67,31200.0,76.4215,76.4411,76.3624,76.4116,31200.0
2015-04-22 15:40:00,77.66,77.69,77.64,77.67,64500.0,76.4018,76.4313,76.3821,76.4116,64500.0
2015-04-22 15:45:00,77.65,77.68,77.6,77.62,35100.0,76.3919,76.4215,76.3428,76.3624,35100.0
2015-04-22 15:50:00,77.61,77.67,77.6,77.62,45900.0,76.3526,76.4116,76.3428,76.3624,45900.0
2015-04-22 15:55:00,77.61,77.61,77.48,77.49,224400.0,76.3526,76.3526,76.2247,76.2345,224400.0
2015-04-23 09:30:00,77.77,77.87,77.29,77.29,37200.0,76.51,76.6084,76.0378,76.0378,37200.0
2015-04-23 09:35:00,77.39,77.41,77.18,77.19,5400.0,76.1362,76.1558,75.9296,75.9394,5400.0
2015-04-23 09:40:00,77.17,77.42,77.13,77.39,25500.0,75.9197,76.1657,75.8804,76.1362,25500.0
2015-04-23 09:45:00,77.34,77.63,77.33,77.51,31500.0,76.087,76.3723,76.0771,76.2542,31500.0
2015-04-23 09:50:00,77.5,77.53,77.29,77.36,286500.0,76.2444,76.2739,76.0378,76.1066,286500.0
2015-04-23 09:55:00,77.37,77.53,77.37,77.53,69000.0,76.1165,76.2739,76.1165,76.2739,69000.0
2015-04-23 10:00:00,77.46,77.64,77.37,77.37,15000.0,76.205,76.3821,76.1165,76.1165,15000.0
2015-04-23 10:05:00,77.44,77.52,77.34,77.46,8400.0,76.1853,76.264,76.087,76.205,8400.0
2015-04-23 10:10:00,77.37,77.48,77.34,77.45,6000.0,76.1165,76.2247,76.087,76.1952,6000.0
2015-04-23 10:15:00,77.5,77.5,77.33,77.38,6600.0,76.2444,76.2444,76.0771,76.1263,6600.0
2015-04-23 10:20:00,77.44,77.58,77.35,77.57,8700.0,76.1853,76.3231,76.0968,76.3132,8700.0
2015-04-23 10:25:00,77.55,77.76,77.55,77.73,5700.0,76.2936,76.5002,76.2936,76.4706,5700.0
2015-04-23 10:30:00,77.85,78.02,77.83,77.97,16200.0,76.5887,76.7559,76.569,76.7068,16200.0
2015-04-23 10:35:00,77.91,77.98,77.89,77.92,7800.0,76.6477,76.7166,76.6281,76.6576,7800.0
2015-04-23 10:40:00,77.89,78.05,77.89,77.95,13200.0,76.6281,76.7855,76.6281,76.6871,13200.0
2015-04-23 10:45:00,77.97,77.99,77.91,77.91,4500.0,76.7068,76.7264,76.6477,76.6477,4500.0
2015-04-23 10:50:00,77.93,77.97,77.9,77.95,6600.0,76.6674,76.7068,76.6379,76.6871,6600.0
2015-04-23 10:55:00,77.97,77.99,77.85,77.87,22500.0,76.7068,76.7264,76.5887,76.6084,22500.0
2015-04-23 11:00:00,77.85,77.98,77.85,77.93,7200.0,76.5887,76.7166,76.5887,76.6674,7200.0
2015-04-23 11:05:00,77.91,77.98,77.9,77.91,4200.0,76.6477,76.7166,76.6379,76.6477,4200.0
2015-04-23 11:10:00,77.89,77.96,77.89,77.95,4500.0,76.6281,76.6969,76.6281,76.6871,4500.0
2015-04-23 11:15:00,77.98,77.99,77.86,77.87,3900.0,76.7166,76.7264,76.5985,76.6084,3900.0
2015-04-23 11:20:00,77.88,78.0,77.88,78.0,1200.0,76.6182,76.7363,76.6182,76.7363,1200.0
2015-04-23 11:25:00,78.0,78.07,77.92,77.93,15000.0,76.7363,76.8051,76.6576,76.6674,15000.0
2015-04-23 11:30:00,77.93,77.98,77.88,77.96,21300.0,76.6674,76.7166,76.6182,76.6969,21300.0
2015-04-23 11:35:00,77.96,78.0,77.92,77.94,10500.0,76.6969,76.7363,76.6576,76.6772,10500.0
2015-04-23 11:40:00,77.92,77.97,77.84,77.84,10500.0,76.6576,76.7068,76.5789,76.5789,10500.0
2015-04-23 11:45:00,77.82,77.94,77.82,77.9,16800.0,76.5592,76.6772,76.5592,76.6379,16800.0
2015-04-23 11:50:00,77.92,78.3,77.92,78.3,27900.0,76.6576,77.0314,76.6576,77.0314,27900.0
2015-04-23 11:55:00,78.24,78.3,78.16,78.2,7500.0,76.9724,77.0314,76.8937,76.933,7500.0
2015-04-23 12:00:00,78.23,78.24,78.03,78.03,38700.0,76.9625,76.9724,76.7658,76.7658,38700.0
2015-04-23 12:05:00,78.05,78.24,78.05,78.24,4200.0,76.7855,76.9724,76.7855,76.9724,4200.0
2015-04-23 12:10:00,78.29,78.29,78.24,78.25,5700.0,77.0216,77.0216,76.9724,76.9822,5700.0
2015-04-23 12:15:00,78.21,78.29,78.21,78.24,13800.0,76.9429,77.0216,76.9429,76.9724,13800.0
2015-04-23 12:20:00,78.22,78.23,78.2,78.21,3900.0,76.9527,76.9625,76.933,76.9429,3900.0
2015-04-23 12:25:00,78.18,78.32,78.18,78.32,4200.0,76.9134,77.0511,76.9134,77.0511,4200.0
2015-04-23 12:30:00,78.33,78.36,78.32,78.34,16200.0,77.0609,77.0904,77.0511,77.0708,16200.0
2015-04-23 12:35:00,78.32,78.36,78.31,78.35,2400.0,77.0511,77.0904,77.0412,77.0806,2400.0
2015-04-23 12:40:00,78.38,78.41,78.33,78.38,21000.0,77.1101,77.1396,77.0609,77.1101,21000.0
2015-04-23 12:45:00,78.32,78.4,78.32,78.39,3000.0,77.0511,77.1298,77.0511,77.12,3000.0
2015-04-23 12:50:00,78.42,78.43,78.39,78.4,2400.0,77.1495,77.1593,77.12,77.1298,2400.0
2015-04-23 12:55:00,78.43,78.46,78.37,78.46,4200.0,77.1593,77.1888,77.1003,77.1888,4200.0
2015-04-23 13:00:00,78.42,78.54,78.42,78.5,6000.0,77.1495,77.2675,77.1495,77.2282,6000.0
2015-04-23 13:05:00,78.5,78.56,78.48,78.52,21900.0,77.2282,77.2872,77.2085,77.2478,21900.0
2015-04-23 13:10:00,78.5,78.59,78.5,78.58,21600.0,77.2282,77.3167,77.2282,77.3069,21600.0
2015-04-23 13:15:00,78.59,78.62,78.55,78.62,6600.0,77.3167,77.3462,77.2774,77.3462,6600.0
2015-04-23 13:20:00,78.66,78.78,78.66,78.73,16500.0,77.3856,77.5036,77.3856,77.4544,16500.0
2015-04-23 13:25:00,78.77,78.78,78.68,78.68,11100.0,77.4938,77.5036,77.4053,77.4053,11100.0
2015-04-23 13:30:00,78.73,78.83,78.72,78.82,8700.0,77.4544,77.5528,77.4446,77.543,8700.0
2015-04-23 13:35:00,78.84,78.9,78.8,78.9,13800.0,77.5627,77.6217,77.5233,77.6217,13800.0
2015-04-23 13:40:00,78.85,78.89,78.84,78.85,5400.0,77.5725,77.6119,77.5627,77.5725,5400.0
2015-04-23 13:45:00,78.85,78.85,78.83,78.83,6900.0,77.5725,77.5725,77.5528,77.5528,6900.0
2015-04-23 13:50:00,78.85,78.9,78.8,78.86,10200.0,77.5725,77.6217,77.5233,77.5823,10200.0
2015-04-23 13:55:00,78.91,78.91,78.85,78.85,14400.0,77.6315,77.6315,77.5725,77.5725,14400.0
2015-04-23 14:00:00,78.84,78.91,78.84,78.9,6600.0,77.5627,77.6315,77.5627,77.6217,6600.0
2015-04-23 14:05:00,78.89,78.95,78.89,78.95,6900.0,77.6119,77.6709,77.6119,77.6709,6900.0
2015-04-23 14:10:00,78.95,78.95,78.92,78.95,3900.0,77.6709,77.6709,77.6414,77.6709,3900.0
2015-04-23 14:15:00,78.97,78.99,78.97,78.98,1800.0,77.6906,77.7102,77.6906,77.7004,1800.0
2015-04-23 14:20:00,78.98,79.02,78.98,79.02,16200.0,77.7004,77.7397,77.7004,77.7397,16200.0
2015-04-23 14:25:00,79.03,79.04,79.0,79.03,21900.0,77.7496,77.7594,77.7201,77.7496,21900.0
2015-04-23 14:30:00,79.03,79.06,78.96,78.96,27000.0,77.7496,77.7791,77.6807,77.6807,27000.0
2015-04-23 14:35:00,79.0,79.02,78.94,78.96,18000.0,77.7201,77.7397,77.661,77.6807,18000.0
2015-04-23 14:40:00,78.96,79.01,78.96,78.97,14700.0,77.6807,77.7299,77.6807,77.6906,14700.0
2015-04-23 14:45:00,78.92,78.93,78.89,78.93,17700.0,77.6414,77.6512,77.6119,77.6512,17700.0
2015-04-23 14:50:00,78.96,78.99,78.91,78.94,23700.0,77.6807,77.7102,77.6315,77.661,23700.0
2015-04-23 14:55:00,78.95,78.97,78.92,78.92,23700.0,77.6709,77.6906,77.6414,77.6414,23700.0
2015-04-23 15:00:00,78.94,79.02,78.94,79.01,8100.0,77.661,77.7397,77.661,77.7299,8100.0
2015-04-23 15:05:00,79.0,79.02,78.97,78.97,5700.0,77.7201,77.7397,77.6906,77.6906,5700.0
2015-04-23 15:10:00,78.95,79.02,78.95,79.02,9900.0,77.6709,77.7397,77.6709,77.7397,9900.0
2015-04-23 15:15:00,79.04,79.05,79.0,79.0,21900.0,77.7594,77.7693,77.7201,77.7201,21900.0
2015-04-23 15:20:00,79.01,79.01,78.97,79.0,3600.0,77.7299,77.7299,77.6906,77.7201,3600.0
2015-04-23 15:25:00,78.97,79.02,78.96,79.0,7200.0,77.6906,77.7397,77.6807,77.7201,7200.0
2015-04-23 15:30:00,78.99,78.99,78.9,78.91,15000.0,77.7102,77.7102,77.6217,77.6315,15000.0
2015-04-23 15:35:00,78.91,79.0,78.91,78.97,6300.0,77.6315,77.7201,77.6315,77.6906,6300.0
2015-04-23 15:40:00,78.97,78.99,78.92,78.92,21300.0,77.6906,77.7102,77.6414,77.6414,21300.0
2015-04-23 15:45:00,78.92,78.93,78.88,78.88,60900.0,77.6414,77.6512,77.602,77.602,60900.0
2015-04-23 15:50:00,78.9,78.93,78.84,78.84,24300.0,77.6217,77.6512,77.5627,77.5627,24300.0
2015-04-23 15:55:00,78.83,78.91,78.81,78.88,63300.0,77.5528,77.6315,77.5331,77.602,63300.0
2015-04-24 09:30:00,78.77,78.85,78.41,78.6,176100.0,77.4938,77.5725,77.1396,77.3266,176100.0
2015-04-24 09:35:00,78.5,78.61,78.17,78.33,81300.0,77.2282,77.3364,76.9035,77.0609,81300.0
2015-04-24 09:40:00,78.33,78.65,78.27,78.46,96300.0,77.0609,77.3757,77.0019,77.1888,96300.0
2015-04-24 09:45:00,78.46,78.8,78.43,78.69,63300.0,77.1888,77.5233,77.1593,77.4151,63300.0
2015-04-24 09:50:00,78.79,78.91,78.75,78.79,12600.0,77.5135,77.6315,77.4741,77.5135,12600.0
2015-04-24 09:55:00,78.79,79.11,78.72,79.05,18900.0,77.5135,77.8283,77.4446,77.7693,18900.0
2015-04-24 10:00:00,79.03,79.05,78.85,78.85,21000.0,77.7496,77.7693,77.5725,77.5725,21000.0
2015-04-24 10:05:00,78.81,78.82,78.6,78.69,18300.0,77.5331,77.543,77.3266,77.4151,18300.0
2015-04-24 10:10:00,78.69,78.77,78.67,78.73,3900.0,77.4151,77.4938,77.3954,77.4544,3900.0
2015-04-24 10:15:00,78.73,78.82,78.71,78.71,6300.0,77.4544,77.543,77.4348,77.4348,6300.0
2015-04-24 10:20:00,78.76,78.91,78.74,78.88,22200.0,77.484,77.6315,77.4643,77.602,22200.0
2015-04-24 10:25:00,78.91,79.04,78.91,79.01,12900.0,77.6315,77.7594,77.6315,77.7299,12900.0
2015-04-24 10:30:00,79.0,79.02,78.91,78.91,28500.0,77.7201,77.7397,77.6315,77.6315,28500.0
2015-04-24 10:35:00,78.96,79.12,78.9,79.12,4200.0,77.6807,77.8381,77.6217,77.8381,4200.0
2015-04-24 10:40:00,79.13,79.2,79.05,79.16,39900.0,77.848,77.9168,77.7693,77.8775,39900.0
2015-04-24 10:45:00,79.11,79.15,78.97,79.06,12300.0,77.8283,77.8676,77.6906,77.7791,12300.0
2015-04-24 10:50:00,79.01,79.08,78.91,78.97,16500.0,77.7299,77.7988,77.6315,77.6906,16500.0
2015-04-24 10:55:00,79.02,79.08,78.92,79.05,6600.0,77.7397,77.7988,77.6414,77.7693,6600.0
2015-04-24 11:00:00,79.03,79.1,79.02,79.08,13200.0,77.7496,77.8184,77.7397,77.7988,13200.0
2015-04-24 11:05:00,79.2,79.2,79.08,79.08,1500.0,77.9168,77.9168,77.7988,77.7988,1500.0
2015-04-24 11:10:00,79.04,79.07,79.02,79.06,5400.0,77.7594,77.7889,77.7397,77.7791,5400.0
2015-04-24 11:15:00,79.03,79.03,78.87,78.92,2700.0,77.7496,77.7496,77.5922,77.6414,2700.0
2015-04-24 11:20:00,78.9,78.95,78.89,78.89,12600.0,77.6217,77.6709,77.6119,77.6119,12600.0
2015-04-24 11:25:00,78.95,78.95,78.87,78.91,9900.0,77.6709,77.6709,77.5922,77.6315,9900.0
2015-04-24 11:30:00,78.94,78.94,78.83,78.83,6000.0,77.661,77.661,77.5528,77.5528,6000.0
2015-04-24 11:35:00,78.77,78.85,78.76,78.83,9600.0,77.4938,77.5725,77.484,77.5528,9600.0
2015-04-24 11:40:00,78.76,78.76,78.73,78.73,2400.0,77.484,77.484,77.4544,77.4544,2400.0
2015-04-24 11:45:00,78.75,78.8,78.73,78.73,4500.0,77.4741,77.5233,77.4544,77.4544,4500.0
2015-04-24 11:50:00,78.75,78.75,78.7,78.7,3000.0,77.4741,77.4741,77.4249,77.4249,3000.0
2015-04-24 11:55:00,78.72,78.73,78.56,78.58,20700.0,77.4446,77.4544,77.2872,77.3069,20700.0
2015-04-24 12:00:00,78.58,78.58,78.57,78.58,10800.0,77.3069,77.3069,77.297,77.3069,10800.0
2015-04-24 12:05:00,78.58,78.64,78.54,78.59,88500.0,77.3069,77.3659,77.2675,77.3167,88500.0
2015-04-24 12:10:00,78.59,78.7,78.59,78.67,16800.0,77.3167,77.4249,77.3167,77.3954,16800.0
2015-04-24 12:15:00,78.67,78.67,78.59,78.59,3600.0,77.3954,77.3954,77.3167,77.3167,3600.0
2015-04-24 12:20:00,78.62,78.67,78.62,78.63,3000.0,77.3462,77.3954,77.3462,77.3561,3000.0
2015-04-24 12:25:00,78.6,78.68,78.57,78.62,10200.0,77.3266,77.4053,77.297,77.3462,10200.0
2015-04-24 12:30:00,78.6,78.65,78.58,78.65,2400.0,77.3266,77.3757,77.3069,77.3757,2400.0
2015-04-24 12:35:00,78.6,78.6,78.59,78.6,600.0,77.3266,77.3266,77.3167,77.3266,600.0
2015-04-24 12:40:00,78.6,78.61,78.56,78.61,1200.0,77.3266,77.3364,77.2872,77.3364,1200.0
2015-04-24 12:45:00,78.6,78.6,78.53,78.54,19800.0,77.3266,77.3266,77.2577,77.2675,19800.0
2015-04-24 12:50:00,78.5,78.54,78.45,78.52,10200.0,77.2282,77.2675,77.179,77.2478,10200.0
2015-04-24 12:55:00,78.49,78.52,78.48,78.5,9000.0,77.2183,77.2478,77.2085,77.2282,9000.0
2015-04-24 13:00:00,78.47,78.52,78.44,78.49,6300.0,77.1987,77.2478,77.1691,77.2183,6300.0
2015-04-24 13:05:00,78.49,78.56,78.47,78.52,6900.0,77.2183,77.2872,77.1987,77.2478,6900.0
2015-04-24 13:10:00,78.53,78.53,78.53,78.53,300.0,77.2577,77.2577,77.2577,77.2577,300.0
2015-04-24 13:15:00,78.49,78.52,78.49,78.51,1200.0,77.2183,77.2478,77.2183,77.238,1200.0
2015-04-24 13:20:00,78.47,78.49,78.46,78.49,3300.0,77.1987,77.2183,77.1888,77.2183,3300.0
2015-04-24 13:25:00,78.49,78.54,78.45,78.54,7500.0,77.2183,77.2675,77.179,77.2675,7500.0
2015-04-24 13:30:00,78.49,78.51,78.44,78.44,10500.0,77.2183,77.238,77.1691,77.1691,10500.0
2015-04-24 13:35:00,78.43,78.43,78.43,78.43,1200.0,77.1593,77.1593,77.1593,77.1593,1200.0
2015-04-24 13:40:00,78.43,78.44,78.41,78.44,2700.0,77.1593,77.1691,77.1396,77.1691,2700.0
2015-04-24 13:45:00,78.41,78.44,78.39,78.4,10800.0,77.1396,77.1691,77.12,77.1298,10800.0
2015-04-24 13:50:00,78.37,78.37,78.15,78.17,23100.0,77.1003,77.1003,76.8838,76.9035,23100.0
2015-04-24 13:55:00,78.21,78.3,78.17,78.3,13200.0,76.9429,77.0314,76.9035,77.0314,13200.0
2015-04-24 14:00:00,78.34,78.38,78.33,78.33,1200.0,77.0708,77.1101,77.0609,77.0609,1200.0
2015-04-24 14:05:00,78.34,78.43,78.34,78.43,2700.0,77.0708,77.1593,77.0708,77.1593,2700.0
2015-04-24 14:10:00,78.39,78.43,78.39,78.43,1200.0,77.12,77.1593,77.12,77.1593,1200.0
2015-04-24 14:15:00,78.41,78.41,78.36,78.39,7500.0,77.1396,77.1396,77.0904,77.12,7500.0
2015-04-24 14:20:00,78.42,78.54,78.41,78.47,20100.0,77.1495,77.2675,77.1396,77.1987,20100.0
2015-04-24 14:25:00,78.49,78.58,78.49,78.58,4200.0,77.2183,77.3069,77.2183,77.3069,4200.0
2015-04-24 14:30:00,78.54,78.55,78.47,78.52,2100.0,77.2675,77.2774,77.1987,77.2478,2100.0
2015-04-24 14:35:00,78.48,78.5,78.47,78.47,2700.0,77.2085,77.2282,77.1987,77.1987,2700.0
2015-04-24 14:40:00,78.46,78.54,78.44,78.54,3900.0,77.1888,77.2675,77.1691,77.2675,3900.0
2015-04-24 14:45:00,78.54,78.54,78.44,78.44,6000.0,77.2675,77.2675,77.1691,77.1691,6000.0
2015-04-24 14:50:00,78.51,78.51,78.42,78.44,5700.0,77.238,77.238,77.1495,77.1691,5700.0
2015-04-24 14:55:00,78.44,78.44,78.29,78.35,10800.0,77.1691,77.1691,77.0216,77.0806,10800.0
2015-04-24 15:00:00,78.3,78.36,78.17,78.26,20700.0,77.0314,77.0904,76.9035,76.9921,20700.0
2015-04-24 15:05:00,78.26,78.26,78.08,78.17,26400.0,76.9921,76.9921,76.815,76.9035,26400.0
2015-04-24 15:10:00,78.12,78.23,78.12,78.21,4500.0,76.8543,76.9625,76.8543,76.9429,4500.0
2015-04-24 15:15:00,78.23,78.23,78.19,78.19,5100.0,76.9625,76.9625,76.9232,76.9232,5100.0
2015-04-24 15:20:00,78.15,78.17,78.04,78.1,22500.0,76.8838,76.9035,76.7756,76.8347,22500.0
2015-04-24 15:25:00,78.12,78.12,78.08,78.11,12900.0,76.8543,76.8543,76.815,76.8445,12900.0
2015-04-24 15:30:00,78.12,78.14,78.07,78.1,16500.0,76.8543,76.874,76.8051,76.8347,16500.0
2015-04-24 15:35:00,78.12,78.12,78.05,78.05,30600.0,76.8543,76.8543,76.7855,76.7855,30600.0
2015-04-24 15:40:00,78.06,78.12,78.01,78.01,36600.0,76.7953,76.8543,76.7461,76.7461,36600.0
2015-04-24 15:45:00,78.0,78.08,78.0,78.06,20100.0,76.7363,76.815,76.7363,76.7953,20100.0
2015-04-24 15:50:00,78.05,78.09,78.01,78.06,52200.0,76.7855,76.8248,76.7461,76.7953,52200.0
2015-04-24 15:55:00,78.05,78.08,77.95,77.95,102600.0,76.7855,76.815,76.6871,76.6871,102600.0
2015-04-27 09:30:00,78.59,78.66,77.9,77.9,73800.0,77.3167,77.3856,76.6379,76.6379,73800.0
2015-04-27 09:35:00,77.86,77.95,77.72,77.82,19800.0,76.5985,76.6871,76.4608,76.5592,19800.0
2015-04-27 09:40:00,77.82,77.97,77.71,77.93,17400.0,76.5592,76.7068,76.451,76.6674,17400.0
2015-04-27 09:45:00,77.83,77.95,77.77,77.77,18300.0,76.569,76.6871,76.51,76.51,18300.0
2015-04-27 09:50:00,77.76,77.9,77.69,77.85,144300.0,76.5002,76.6379,76.4313,76.5887,144300.0
2015-04-27 09:55:00,77.85,78.18,77.85,78.06,167700.0,76.5887,76.9134,76.5887,76.7953,167700.0
2015-04-27 10:00:00,78.08,78.1,78.01,78.02,36600.0,76.815,76.8347,76.7461,76.7559,36600.0
2015-04-27 10:05:00,78.03,78.07,77.99,78.07,8700.0,76.7658,76.8051,76.7264,76.8051,8700.0
2015-04-27 10:10:00,78.03,78.03,77.93,77.97,24900.0,76.7658,76.7658,76.6674,76.7068,24900.0
2015-04-27 10:15:00,77.95,77.95,77.79,77.85,80100.0,76.6871,76.6871,76.5297,76.5887,80100.0
2015-04-27 10:20:00,77.82,77.87,77.76,77.79,51000.0,76.5592,76.6084,76.5002,76.5297,51000.0
2015-04-27 10:25:00,77.79,77.83,77.74,77.77,24000.0,76.5297,76.569,76.4805,76.51,24000.0
2015-04-27 10:30:00,77.76,77.76,77.71,77.73,6300.0,76.5002,76.5002,76.451,76.4706,6300.0
2015-04-27 10:35:00,77.71,77.74,77.48,77.51,65700.0,76.451,76.4805,76.2247,76.2542,65700.0
2015-04-27 10:40:00,77.56,77.58,77.44,77.45,13200.0,76.3034,76.3231,76.1853,76.1952,13200.0
2015-04-27 10:45:00,77.41,77.44,77.07,77.07,100800.0,76.1558,76.1853,75.8213,75.8213,100800.0
2015-04-27 10:50:00,77.1,77.1,76.67,76.76,104700.0,75.8509,75.8509,75.4278,75.5164,104700.0
2015-04-27 10:55:00,76.71,76.83,76.4,76.4,60900.0,75.4672,75.5852,75.1622,75.1622,60900.0
2015-04-27 11:00:00,76.39,76.44,76.0,76.08,188100.0,75.1524,75.2015,74.7687,74.8474,188100.0
2015-04-27 11:05:00,76.02,76.12,75.91,75.91,152100.0,74.7884,74.8867,74.6801,74.6801,152100.0
2015-04-27 11:10:00,75.91,76.16,75.89,76.05,77100.0,74.6801,74.9261,74.6605,74.8179,77100.0
2015-04-27 11:15:00,76.11,76.36,76.06,76.36,116700.0,74.8769,75.1228,74.8277,75.1228,116700.0
2015-04-27 11:20:00,76.31,76.33,76.15,76.2,17400.0,75.0737,75.0933,74.9162,74.9654,17400.0
2015-04-27 11:25:00,76.22,76.22,76.06,76.06,38100.0,74.9851,74.9851,74.8277,74.8277,38100.0
2015-04-27 11:30:00,76.08,76.08,75.82,75.87,36600.0,74.8474,74.8474,74.5916,74.6408,36600.0
2015-04-27 11:35:00,75.84,75.9,75.67,75.67,94800.0,74.6113,74.6703,74.444,74.444,94800.0
2015-04-27 11:40:00,75.7,75.71,75.45,75.52,109800.0,74.4735,74.4834,74.2276,74.2965,109800.0
2015-04-27 11:45:00,75.54,75.56,75.33,75.34,73200.0,74.3161,74.3358,74.1095,74.1194,73200.0
2015-04-27 11:50:00,75.34,75.39,74.93,74.93,95100.0,74.1194,74.1686,73.716,73.716,95100.0
2015-04-27 11:55:00,74.91,74.94,74.59,74.65,117300.0,73.6963,73.7258,73.3815,73.4405,117300.0
2015-04-27 12:00:00,74.68,74.71,74.54,74.63,129600.0,73.4701,73.4996,73.3323,73.4209,129600.0
2015-04-27 12:05:00,74.62,74.66,74.42,74.42,135600.0,73.411,73.4504,73.2143,73.2143,135600.0
2015-04-27 12:10:00,74.43,74.43,73.62,73.73,439500.0,73.2241,73.2241,72.4272,72.5355,439500.0
2015-04-27 12:15:00,73.73,73.74,73.47,73.52,380700.0,72.5355,72.5453,72.2797,72.3289,380700.0
2015-04-27 12:20:00,73.58,74.0,73.34,73.88,248100.0,72.3879,72.8011,72.1518,72.683,248100.0
2015-04-27 12:25:00,73.98,74.42,73.93,74.36,83100.0,72.7814,73.2143,72.7322,73.1552,83100.0
2015-04-27 12:30:00,74.36,74.54,74.1,74.17,91800.0,73.1552,73.3323,72.8995,72.9683,91800.0
2015-04-27 12:35:00,74.1,74.28,74.04,74.04,67800.0,72.8995,73.0765,72.8404,72.8404,67800.0
2015-04-27 12:40:00,74.08,74.13,73.91,73.91,48300.0,72.8798,72.929,72.7125,72.7125,48300.0
2015-04-27 12:45:00,73.91,74.01,73.83,73.83,91800.0,72.7125,72.8109,72.6338,72.6338,91800.0
2015-04-27 12:50:00,73.85,73.96,73.67,73.91,63300.0,72.6535,72.7617,72.4764,72.7125,63300.0
2015-04-27 12:55:00,73.88,73.9,73.72,73.78,81900.0,72.683,72.7027,72.5256,72.5846,81900.0
2015-04-27 13:00:00,73.76,74.01,73.72,73.92,111900.0,72.565,72.8109,72.5256,72.7224,111900.0
2015-04-27 13:05:00,73.92,74.28,73.92,74.25,56100.0,72.7224,73.0765,72.7224,73.047,56100.0
2015-04-27 13:10:00,74.27,74.36,74.0,74.02,38700.0,73.0667,73.1552,72.8011,72.8208,38700.0
2015-04-27 13:15:00,74.01,74.02,73.83,73.83,29400.0,72.8109,72.8208,72.6338,72.6338,29400.0
2015-04-27 13:20:00,73.87,74.05,73.7,74.05,42900.0,72.6732,72.8503,72.5059,72.8503,42900.0
2015-04-27 13:25:00,73.97,74.21,73.89,74.09,37500.0,72.7716,73.0077,72.6929,72.8896,37500.0
2015-04-27 13:30:00,74.08,74.1,73.91,74.09,16500.0,72.8798,72.8995,72.7125,72.8896,16500.0
2015-04-27 13:35:00,74.02,74.33,74.0,74.24,28500.0,72.8208,73.1257,72.8011,73.0372,28500.0
2015-04-27 13:40:00,74.25,74.29,74.18,74.27,9900.0,73.047,73.0864,72.9782,73.0667,9900.0
2015-04-27 13:45:00,74.24,74.24,74.16,74.21,30300.0,73.0372,73.0372,72.9585,73.0077,30300.0
2015-04-27 13:50:00,74.23,74.37,74.19,74.26,28200.0,73.0274,73.1651,72.988,73.0569,28200.0
2015-04-27 13:55:00,74.27,74.38,74.18,74.18,39000.0,73.0667,73.1749,72.9782,72.9782,39000.0
2015-04-27 14:00:00,74.2,74.26,74.0,74.0,30900.0,72.9978,73.0569,72.8011,72.8011,30900.0
2015-04-27 14:05:00,74.03,74.13,74.0,74.02,17400.0,72.8306,72.929,72.8011,72.8208,17400.0
2015-04-27 14:10:00,74.0,74.0,73.89,74.0,20100.0,72.8011,72.8011,72.6929,72.8011,20100.0
2015-04-27 14:15:00,73.96,74.09,73.91,74.01,6900.0,72.7617,72.8896,72.7125,72.8109,6900.0
2015-04-27 14:20:00,74.0,74.17,73.96,74.17,26100.0,72.8011,72.9683,72.7617,72.9683,26100.0
2015-04-27 14:25:00,74.07,74.21,74.07,74.21,12300.0,72.8699,73.0077,72.8699,73.0077,12300.0
2015-04-27 14:30:00,74.23,74.24,74.12,74.13,48600.0,73.0274,73.0372,72.9191,72.929,48600.0
2015-04-27 14:35:00,74.12,74.12,73.75,73.76,37200.0,72.9191,72.9191,72.5551,72.565,37200.0
2015-04-27 14:40:00,73.81,73.91,73.7,73.85,33300.0,72.6142,72.7125,72.5059,72.6535,33300.0
2015-04-27 14:45:00,73.84,73.94,73.77,73.94,12900.0,72.6437,72.7421,72.5748,72.7421,12900.0
2015-04-27 14:50:00,73.94,73.95,73.69,73.69,39900.0,72.7421,72.7519,72.4961,72.4961,39900.0
2015-04-27 14:55:00,73.67,73.87,73.67,73.68,59400.0,72.4764,72.6732,72.4764,72.4863,59400.0
2015-04-27 15:00:00,73.71,73.81,73.65,73.66,33600.0,72.5158,72.6142,72.4567,72.4666,33600.0
2015-04-27 15:05:00,73.66,73.81,73.66,73.73,16800.0,72.4666,72.6142,72.4666,72.5355,16800.0
2015-04-27 15:10:00,73.7,73.81,73.6,73.68,65100.0,72.5059,72.6142,72.4076,72.4863,65100.0
2015-04-27 15:15:00,73.67,73.69,73.42,73.42,97500.0,72.4764,72.4961,72.2305,72.2305,97500.0
2015-04-27 15:20:00,73.46,73.5,73.35,73.5,75900.0,72.2698,72.3092,72.1616,72.3092,75900.0
2015-04-27 15:25:00,73.5,73.56,73.41,73.52,54000.0,72.3092,72.3682,72.2206,72.3289,54000.0
2015-04-27 15:30:00,73.5,73.6,73.47,73.54,28500.0,72.3092,72.4076,72.2797,72.3485,28500.0
2015-04-27 15:35:00,73.52,73.57,73.5,73.54,52800.0,72.3289,72.378,72.3092,72.3485,52800.0
2015-04-27 15:40:00,73.54,73.63,73.54,73.56,58200.0,72.3485,72.4371,72.3485,72.3682,58200.0
2015-04-27 15:45:00,73.57,73.66,73.53,73.64,68100.0,72.378,72.4666,72.3387,72.4469,68100.0
2015-04-27 15:50:00,73.61,73.62,73.51,73.52,123000.0,72.4174,72.4272,72.319,72.3289,123000.0
2015-04-27 15:55:00,73.52,73.71,73.52,73.63,192000.0,72.3289,72.5158,72.3289,72.4371,192000.0
2015-04-28 09:30:00,74.07,74.18,73.65,73.67,151200.0,72.8699,72.9782,72.4567,72.4764,151200.0
2015-04-28 09:35:00,73.77,74.83,73.68,74.51,236100.0,72.5748,73.6176,72.4863,73.3028,236100.0
2015-04-28 09:40:00,74.52,74.64,73.97,73.97,182700.0,73.3127,73.4307,72.7716,72.7716,182700.0
2015-04-28 09:45:00,73.94,74.06,73.13,73.13,117900.0,72.7421,72.8601,71.9452,71.9452,117900.0
2015-04-28 09:50:00,73.12,73.47,73.04,73.4,190200.0,71.9353,72.2797,71.8566,72.2108,190200.0
2015-04-28 09:55:00,73.44,73.47,71.87,71.89,255300.0,72.2502,72.2797,70.7056,70.7253,255300.0
2015-04-28 10:00:00,71.87,71.94,70.98,70.99,473400.0,70.7056,70.7745,69.83,69.8398,473400.0
2015-04-28 10:05:00,70.98,71.17,70.83,71.05,419700.0,69.83,70.0169,69.6824,69.8989,419700.0
2015-04-28 10:10:00,71.05,71.08,70.56,70.63,295500.0,69.8989,69.9284,69.4168,69.4857,295500.0
2015-04-28 10:15:00,70.62,71.02,70.45,70.92,455100.0,69.4758,69.8694,69.3086,69.771,455100.0
2015-04-28 10:20:00,70.93,71.48,70.92,71.47,295500.0,69.7808,70.3219,69.771,70.3121,295500.0
2015-04-28 10:25:00,71.41,72.22,71.4,72.21,377700.0,70.253,71.0499,70.2432,71.0401,377700.0
2015-04-28 10:30:00,72.21,72.44,71.85,72.39,235500.0,71.0401,71.2664,70.6859,71.2172,235500.0
2015-04-28 10:35:00,72.43,72.96,72.43,72.72,211500.0,71.2565,71.7779,71.2565,71.5418,211500.0
2015-04-28 10:40:00,72.73,72.98,72.72,72.84,111300.0,71.5517,71.7976,71.5418,71.6599,111300.0
2015-04-28 10:45:00,72.74,73.67,72.74,73.67,213600.0,71.5615,72.4764,71.5615,72.4764,213600.0
2015-04-28 10:50:00,73.67,73.97,73.16,73.29,247800.0,72.4764,72.7716,71.9747,72.1026,247800.0
2015-04-28 10:55:00,73.29,73.29,72.86,72.86,99900.0,72.1026,72.1026,71.6795,71.6795,99900.0
2015-04-28 11:00:00,72.86,73.51,72.85,73.48,137700.0,71.6795,72.319,71.6697,72.2895,137700.0
2015-04-28 11:05:00,73.49,73.71,73.31,73.65,105000.0,72.2993,72.5158,72.1223,72.4567,105000.0
2015-04-28 11:10:00,73.62,73.83,73.58,73.63,144000.0,72.4272,72.6338,72.3879,72.4371,144000.0
2015-04-28 11:15:00,73.64,73.64,73.41,73.51,92700.0,72.4469,72.4469,72.2206,72.319,92700.0
2015-04-28 11:20:00,73.51,73.58,73.32,73.58,100500.0,72.319,72.3879,72.1321,72.3879,100500.0
2015-04-28 11:25:00,73.55,73.63,73.4,73.4,75600.0,72.3584,72.4371,72.2108,72.2108,75600.0
2015-04-28 11:30:00,73.39,73.52,73.36,73.52,45000.0,72.201,72.3289,72.1714,72.3289,45000.0
2015-04-28 11:35:00,73.52,73.69,73.38,73.46,94500.0,72.3289,72.4961,72.1911,72.2698,94500.0
2015-04-28 11:40:00,73.41,73.48,73.1,73.1,30000.0,72.2206,72.2895,71.9157,71.9157,30000.0
2015-04-28 11:45:00,73.12,73.17,72.97,73.13,40800.0,71.9353,71.9845,71.7878,71.9452,40800.0
2015-04-28 11:50:00,73.09,73.31,73.09,73.31,13800.0,71.9058,72.1223,71.9058,72.1223,13800.0
2015-04-28 11:55:00,73.28,73.32,73.18,73.32,9900.0,72.0927,72.1321,71.9944,72.1321,9900.0
2015-04-28 12:00:00,73.28,73.5,73.28,73.47,12000.0,72.0927,72.3092,72.0927,72.2797,12000.0
2015-04-28 12:05:00,73.44,73.88,73.44,73.84,12000.0,72.2502,72.683,72.2502,72.6437,12000.0
2015-04-28 12:10:00,73.84,73.86,73.69,73.77,22500.0,72.6437,72.6633,72.4961,72.5748,22500.0
2015-04-28 12:15:00,73.74,73.8,73.53,73.57,58500.0,72.5453,72.6043,72.3387,72.378,58500.0
2015-04-28 12:20:00,73.57,73.65,73.53,73.57,40500.0,72.378,72.4567,72.3387,72.378,40500.0
2015-04-28 12:25:00,73.57,73.88,73.57,73.76,10500.0,72.378,72.683,72.378,72.565,10500.0
2015-04-28 12:30:00,73.7,73.7,73.62,73.64,1800.0,72.5059,72.5059,72.4272,72.4469,1800.0
2015-04-28 12:35:00,73.63,73.63,73.35,73.39,16500.0,72.4371,72.4371,72.1616,72.201,16500.0
2015-04-28 12:40:00,73.4,73.56,73.31,73.31,26700.0,72.2108,72.3682,72.1223,72.1223,26700.0
2015-04-28 12:45:00,73.37,73.61,73.37,73.41,21300.0,72.1813,72.4174,72.1813,72.2206,21300.0
2015-04-28 12:50:00,73.49,73.74,73.47,73.71,11100.0,72.2993,72.5453,72.2797,72.5158,11100.0
2015-04-28 12:55:00,73.67,73.67,73.34,73.34,65100.0,72.4764,72.4764,72.1518,72.1518,65100.0
2015-04-28 13:00:00,73.34,73.56,73.28,73.56,43800.0,72.1518,72.3682,72.0927,72.3682,43800.0
2015-04-28 13:05:00,73.54,73.55,73.28,73.37,26700.0,72.3485,72.3584,72.0927,72.1813,26700.0
2015-04-28 13:10:00,73.4,73.53,73.4,73.53,14400.0,72.2108,72.3387,72.2108,72.3387,14400.0
2015-04-28 13:15:00,73.51,73.51,73.32,73.4,15900.0,72.319,72.319,72.1321,72.2108,15900.0
2015-04-28 13:20:00,73.4,73.52,73.39,73.46,6600.0,72.2108,72.3289,72.201,72.2698,6600.0
2015-04-28 13:25:00,73.45,73.45,73.3,73.3,12000.0,72.26,72.26,72.1124,72.1124,12000.0
2015-04-28 13:30:00,73.33,73.39,73.28,73.28,26700.0,72.1419,72.201,72.0927,72.0927,26700.0
2015-04-28 13:35:00,73.27,73.27,72.99,73.02,48000.0,72.0829,72.0829,71.8074,71.837,48000.0
2015-04-28 13:40:00,73.01,73.16,72.91,73.16,26400.0,71.8271,71.9747,71.7287,71.9747,26400.0
2015-04-28 13:45:00,73.13,73.14,73.03,73.1,21600.0,71.9452,71.955,71.8468,71.9157,21600.0
2015-04-28 13:50:00,73.1,73.1,72.96,73.08,24300.0,71.9157,71.9157,71.7779,71.896,24300.0
2015-04-28 13:55:00,73.13,73.18,73.05,73.08,7800.0,71.9452,71.9944,71.8665,71.896,7800.0
2015-04-28 14:00:00,73.05,73.08,73.0,73.02,30300.0,71.8665,71.896,71.8173,71.837,30300.0
2015-04-28 14:05:00,73.01,73.02,72.81,72.82,19500.0,71.8271,71.837,71.6304,71.6402,19500.0
2015-04-28 14:10:00,72.78,72.86,72.58,72.58,72900.0,71.6008,71.6795,71.4041,71.4041,72900.0
2015-04-28 14:15:00,72.56,72.73,72.52,72.55,22200.0,71.3844,71.5517,71.3451,71.3746,22200.0
2015-04-28 14:20:00,72.55,72.59,72.48,72.55,17400.0,71.3746,71.4139,71.3057,71.3746,17400.0
2015-04-28 14:25:00,72.47,72.48,72.34,72.38,81900.0,71.2959,71.3057,71.168,71.2073,81900.0
2015-04-28 14:30:00,72.35,72.55,72.27,72.55,41400.0,71.1778,71.3746,71.0991,71.3746,41400.0
2015-04-28 14:35:00,72.58,72.6,72.48,72.56,54600.0,71.4041,71.4238,71.3057,71.3844,54600.0
2015-04-28 14:40:00,72.56,72.61,72.53,72.6,23700.0,71.3844,71.4336,71.3549,71.4238,23700.0
2015-04-28 14:45:00,72.6,72.8,72.59,72.74,20400.0,71.4238,71.6205,71.4139,71.5615,20400.0
2015-04-28 14:50:00,72.71,72.73,72.53,72.57,33900.0,71.532,71.5517,71.3549,71.3942,33900.0
2015-04-28 14:55:00,72.58,72.62,72.48,72.48,22500.0,71.4041,71.4434,71.3057,71.3057,22500.0
2015-04-28 15:00:00,72.48,72.66,72.44,72.66,18300.0,71.3057,71.4828,71.2664,71.4828,18300.0
2015-04-28 15:05:00,72.61,72.65,72.56,72.56,22200.0,71.4336,71.473,71.3844,71.3844,22200.0
2015-04-28 15:10:00,72.59,72.66,72.5,72.5,39600.0,71.4139,71.4828,71.3254,71.3254,39600.0
2015-04-28 15:15:00,72.52,72.58,72.49,72.49,22800.0,71.3451,71.4041,71.3155,71.3155,22800.0
2015-04-28 15:20:00,72.51,72.59,72.39,72.43,48600.0,71.3352,71.4139,71.2172,71.2565,48600.0
2015-04-28 15:25:00,72.38,72.38,72.19,72.26,60600.0,71.2073,71.2073,71.0204,71.0893,60600.0
2015-04-28 15:30:00,72.25,72.46,72.24,72.44,57300.0,71.0794,71.286,71.0696,71.2664,57300.0
2015-04-28 15:35:00,72.46,72.47,72.24,72.28,61200.0,71.286,71.2959,71.0696,71.1089,61200.0
2015-04-28 15:40:00,72.26,72.35,72.23,72.23,47400.0,71.0893,71.1778,71.0598,71.0598,47400.0
2015-04-28 15:45:00,72.24,72.27,72.05,72.09,136500.0,71.0696,71.0991,70.8827,70.922,136500.0
2015-04-28 15:50:00,72.1,72.32,72.08,72.28,94200.0,70.9319,71.1483,70.9122,71.1089,94200.0
2015-04-28 15:55:00,72.29,72.42,72.24,72.33,174000.0,71.1188,71.2467,71.0696,71.1581,174000.0
2015-04-29 09:30:00,71.82,72.32,71.67,71.74,117000.0,70.6564,71.1483,70.5088,70.5777,117000.0
2015-04-29 09:35:00,71.76,72.41,71.58,72.35,87600.0,70.5974,71.2368,70.4203,71.1778,87600.0
2015-04-29 09:40:00,72.29,72.52,72.18,72.4,52800.0,71.1188,71.3451,71.0106,71.227,52800.0
2015-04-29 09:45:00,72.44,72.99,72.42,72.95,56700.0,71.2664,71.8074,71.2467,71.7681,56700.0
2015-04-29 09:50:00,72.95,73.35,72.83,73.35,38700.0,71.7681,72.1616,71.65,72.1616,38700.0
2015-04-29 09:55:00,73.33,73.5,73.0,73.14,90000.0,72.1419,72.3092,71.8173,71.955,90000.0
2015-04-29 10:00:00,73.02,73.24,72.88,73.1,104700.0,71.837,72.0534,71.6992,71.9157,104700.0
2015-04-29 10:05:00,73.02,73.21,72.81,73.2,112800.0,71.837,72.0239,71.6304,72.014,112800.0
2015-04-29 10:10:00,73.23,73.4,72.93,73.4,93000.0,72.0436,72.2108,71.7484,72.2108,93000.0
2015-04-29 10:15:00,73.27,73.35,73.19,73.28,51000.0,72.0829,72.1616,72.0042,72.0927,51000.0
2015-04-29 10:20:00,73.28,73.41,73.19,73.31,38100.0,72.0927,72.2206,72.0042,72.1223,38100.0
2015-04-29 10:25:00,73.3,73.39,73.14,73.23,57000.0,72.1124,72.201,71.955,72.0436,57000.0
2015-04-29 10:30:00,73.11,73.21,73.01,73.07,13200.0,71.9255,72.0239,71.8271,71.8861,13200.0
2015-04-29 10:35:00,73.03,73.16,72.8,73.12,33300.0,71.8468,71.9747,71.6205,71.9353,33300.0
2015-04-29 10:40:00,73.12,73.27,73.12,73.14,30900.0,71.9353,72.0829,71.9353,71.955,30900.0
2015-04-29 10:45:00,73.14,73.14,72.83,72.97,55800.0,71.955,71.955,71.65,71.7878,55800.0
2015-04-29 10:50:00,72.96,72.96,72.67,72.77,15300.0,71.7779,71.7779,71.4926,71.591,15300.0
2015-04-29 10:55:00,72.71,72.72,72.61,72.61,33900.0,71.532,71.5418,71.4336,71.4336,33900.0
2015-04-29 11:00:00,72.67,72.96,72.63,72.91,84300.0,71.4926,71.7779,71.4533,71.7287,84300.0
2015-04-29 11:05:00,72.91,73.17,72.81,73.13,119400.0,71.7287,71.9845,71.6304,71.9452,119400.0
2015-04-29 11:10:00,73.11,73.14,72.81,72.86,34200.0,71.9255,71.955,71.6304,71.6795,34200.0
2015-04-29 11:15:00,72.86,72.98,72.82,72.9,33600.0,71.6795,71.7976,71.6402,71.7189,33600.0
2015-04-29 11:20:00,72.89,72.89,72.56,72.6,27300.0,71.7091,71.7091,71.3844,71.4238,27300.0
2015-04-29 11:25:00,72.6,72.68,72.4,72.4,89100.0,71.4238,71.5025,71.227,71.227,89100.0
2015-04-29 11:30:00,72.45,72.47,72.13,72.22,199800.0,71.2762,71.2959,70.9614,71.0499,199800.0
2015-04-29 11:35:00,72.21,72.21,72.02,72.04,47700.0,71.0401,71.0401,70.8532,70.8728,47700.0
2015-04-29 11:40:00,72.05,72.23,72.01,72.23,32100.0,70.8827,71.0598,70.8433,71.0598,32100.0
2015-04-29 11:45:00,72.16,72.16,72.04,72.13,12900.0,70.9909,70.9909,70.8728,70.9614,12900.0
2015-04-29 11:50:00,72.13,72.21,72.11,72.2,18900.0,70.9614,71.0401,70.9417,71.0302,18900.0
2015-04-29 11:55:00,72.2,72.21,72.06,72.11,25800.0,71.0302,71.0401,70.8925,70.9417,25800.0
2015-04-29 12:00:00,72.11,72.15,71.94,71.94,37800.0,70.9417,70.9811,70.7745,70.7745,37800.0
2015-04-29 12:05:00,71.99,72.03,71.89,71.97,18600.0,70.8236,70.863,70.7253,70.804,18600.0
2015-04-29 12:10:00,71.95,71.97,71.63,71.69,34200.0,70.7843,70.804,70.4695,70.5285,34200.0
2015-04-29 12:15:00,71.69,71.79,71.67,71.74,56100.0,70.5285,70.6269,70.5088,70.5777,56100.0
2015-04-29 12:20:00,71.68,71.72,71.6,71.63,22500.0,70.5187,70.558,70.44,70.4695,22500.0
2015-04-29 12:25:00,71.61,71.63,71.4,71.4,29100.0,70.4498,70.4695,70.2432,70.2432,29100.0
2015-04-29 12:30:00,71.39,71.39,70.93,71.19,133500.0,70.2334,70.2334,69.7808,70.0366,133500.0
2015-04-29 12:35:00,71.2,71.36,71.13,71.28,211500.0,70.0464,70.2039,69.9776,70.1251,211500.0
2015-04-29 12:40:00,71.26,71.34,71.2,71.34,52500.0,70.1055,70.1842,70.0464,70.1842,52500.0
2015-04-29 12:45:00,71.35,71.78,71.35,71.77,47100.0,70.194,70.617,70.194,70.6072,47100.0
2015-04-29 12:50:00,71.74,71.78,71.61,71.61,27600.0,70.5777,70.617,70.4498,70.4498,27600.0
2015-04-29 12:55:00,71.61,72.03,71.53,72.03,72000.0,70.4498,70.863,70.3711,70.863,72000.0
2015-04-29 13:00:00,72.06,72.28,72.06,72.14,87600.0,70.8925,71.1089,70.8925,70.9712,87600.0
2015-04-29 13:05:00,72.14,72.14,71.74,71.9,42900.0,70.9712,70.9712,70.5777,70.7351,42900.0
2015-04-29 13:10:00,72.0,72.17,71.92,72.17,23400.0,70.8335,71.0007,70.7548,71.0007,23400.0
2015-04-29 13:15:00,72.22,72.26,71.96,71.99,17100.0,71.0499,71.0893,70.7941,70.8236,17100.0
2015-04-29 13:20:00,71.92,71.97,71.82,71.82,12600.0,70.7548,70.804,70.6564,70.6564,12600.0
2015-04-29 13:25:00,71.86,71.88,71.7,71.82,24000.0,70.6957,70.7154,70.5383,70.6564,24000.0
2015-04-29 13:30:00,71.76,71.87,71.76,71.8,31200.0,70.5974,70.7056,70.5974,70.6367,31200.0
2015-04-29 13:35:00,71.78,71.86,71.76,71.86,15000.0,70.617,70.6957,70.5974,70.6957,15000.0
2015-04-29 13:40:00,71.85,72.05,71.78,72.05,60600.0,70.6859,70.8827,70.617,70.8827,60600.0
2015-04-29 13:45:00,72.04,72.05,71.93,71.99,50700.0,70.8728,70.8827,70.7646,70.8236,50700.0
2015-04-29 13:50:00,71.99,72.21,71.92,72.21,91500.0,70.8236,71.0401,70.7548,71.0401,91500.0
2015-04-29 13:55:00,72.23,72.36,71.85,71.99,58200.0,71.0598,71.1876,70.6859,70.8236,58200.0
2015-04-29 14:00:00,72.0,72.29,71.89,72.18,8100.0,70.8335,71.1188,70.7253,71.0106,8100.0
2015-04-29 14:05:00,72.13,72.37,72.09,72.16,63600.0,70.9614,71.1975,70.922,70.9909,63600.0
2015-04-29 14:10:00,72.16,72.21,71.83,71.9,97200.0,70.9909,71.0401,70.6662,70.7351,97200.0
2015-04-29 14:15:00,71.9,72.17,71.85,72.17,26700.0,70.7351,71.0007,70.6859,71.0007,26700.0
2015-04-29 14:20:00,72.16,72.3,72.16,72.16,28800.0,70.9909,71.1286,70.9909,70.9909,28800.0
2015-04-29 14:25:00,72.14,72.24,72.06,72.24,15900.0,70.9712,71.0696,70.8925,71.0696,15900.0
2015-04-29 14:30:00,72.25,72.27,72.18,72.25,13800.0,71.0794,71.0991,71.0106,71.0794,13800.0
2015-04-29 14:35:00,72.23,72.35,72.21,72.22,37800.0,71.0598,71.1778,71.0401,71.0499,37800.0
2015-04-29 14:40:00,72.2,72.48,72.2,72.48,29100.0,71.0302,71.3057,71.0302,71.3057,29100.0
2015-04-29 14:45:00,72.48,72.49,72.34,72.49,88800.0,71.3057,71.3155,71.168,71.3155,88800.0
2015-04-29 14:50:00,72.46,72.49,72.44,72.48,43800.0,71.286,71.3155,71.2664,71.3057,43800.0
2015-04-29 14:55:00,72.5,72.57,72.43,72.46,82500.0,71.3254,71.3942,71.2565,71.286,82500.0
2015-04-29 15:00:00,72.49,72.55,72.33,72.33,26700.0,71.3155,71.3746,71.1581,71.1581,26700.0
2015-04-29 15:05:00,72.31,72.35,72.24,72.24,38400.0,71.1385,71.1778,71.0696,71.0696,38400.0
2015-04-29 15:10:00,72.17,72.41,72.12,72.31,19500.0,71.0007,71.2368,70.9515,71.1385,19500.0
2015-04-29 15:15:00,72.34,72.35,72.24,72.35,12600.0,71.168,71.1778,71.0696,71.1778,12600.0
2015-04-29 15:20:00,72.33,72.4,72.28,72.33,24000.0,71.1581,71.227,71.1089,71.1581,24000.0
2015-04-29 15:25:00,72.33,72.36,72.31,72.32,11700.0,71.1581,71.1876,71.1385,71.1483,11700.0
2015-04-29 15:30:00,72.31,72.35,72.24,72.24,31500.0,71.1385,71.1778,71.0696,71.0696,31500.0
2015-04-29 15:35:00,72.23,72.42,72.23,72.35,19200.0,71.0598,71.2467,71.0598,71.1778,19200.0
2015-04-29 15:40:00,72.3,72.34,72.06,72.1,19500.0,71.1286,71.168,70.8925,70.9319,19500.0
2015-04-29 15:45:00,72.02,72.21,72.02,72.15,36600.0,70.8532,71.0401,70.8532,70.9811,36600.0
2015-04-29 15:50:00,72.12,72.12,72.01,72.03,72600.0,70.9515,70.9515,70.8433,70.863,72600.0
2015-04-29 15:55:00,72.04,72.08,71.87,71.91,444000.0,70.8728,70.9122,70.7056,70.7449,444000.0
2015-04-30 09:30:00,71.25,71.6,71.25,71.49,74700.0,70.0956,70.44,70.0956,70.3317,74700.0
2015-04-30 09:35:00,71.31,71.93,71.25,71.74,67800.0,70.1547,70.7646,70.0956,70.5777,67800.0
2015-04-30 09:40:00,71.72,72.13,71.47,71.75,87600.0,70.558,70.9614,70.3121,70.5875,87600.0
2015-04-30 09:45:00,71.64,71.67,71.39,71.39,27900.0,70.4793,70.5088,70.2334,70.2334,27900.0
2015-04-30 09:50:00,71.27,71.27,70.95,70.96,76500.0,70.1153,70.1153,69.8005,69.8103,76500.0
2015-04-30 09:55:00,70.97,71.11,70.75,70.79,118500.0,69.8202,69.9579,69.6037,69.6431,118500.0
2015-04-30 10:00:00,70.79,70.81,70.24,70.37,129300.0,69.6431,69.6628,69.102,69.2299,129300.0
2015-04-30 10:05:00,70.54,70.89,70.51,70.67,59400.0,69.3971,69.7415,69.3676,69.525,59400.0
2015-04-30 10:10:00,70.53,70.87,70.41,70.65,45000.0,69.3873,69.7218,69.2692,69.5054,45000.0
2015-04-30 10:15:00,70.67,70.69,70.33,70.33,38400.0,69.525,69.5447,69.1905,69.1905,38400.0
2015-04-30 10:20:00,70.34,70.57,70.29,70.41,100800.0,69.2004,69.4266,69.1512,69.2692,100800.0
2015-04-30 10:25:00,70.38,70.62,70.35,70.62,77100.0,69.2397,69.4758,69.2102,69.4758,77100.0
2015-04-30 10:30:00,70.65,70.66,70.47,70.57,57600.0,69.5054,69.5152,69.3283,69.4266,57600.0
2015-04-30 10:35:00,70.56,70.66,70.41,70.41,37500.0,69.4168,69.5152,69.2692,69.2692,37500.0
2015-04-30 10:40:00,70.41,70.6,70.25,70.57,76200.0,69.2692,69.4562,69.1118,69.4266,76200.0
2015-04-30 10:45:00,70.56,70.56,70.34,70.38,52500.0,69.4168,69.4168,69.2004,69.2397,52500.0
2015-04-30 10:50:00,70.41,70.49,70.17,70.2,38400.0,69.2692,69.3479,69.0331,69.0626,38400.0
2015-04-30 10:55:00,70.21,70.37,70.15,70.34,103500.0,69.0725,69.2299,69.0135,69.2004,103500.0
2015-04-30 11:00:00,70.34,70.47,70.34,70.42,25800.0,69.2004,69.3283,69.2004,69.2791,25800.0
2015-04-30 11:05:00,70.45,70.82,70.45,70.79,60000.0,69.3086,69.6726,69.3086,69.6431,60000.0
2015-04-30 11:10:00,70.75,70.86,70.67,70.8,30900.0,69.6037,69.712,69.525,69.6529,30900.0
2015-04-30 11:15:00,70.8,70.8,70.56,70.59,19200.0,69.6529,69.6529,69.4168,69.4463,19200.0
2015-04-30 11:20:00,70.59,70.61,70.53,70.57,15300.0,69.4463,69.466,69.3873,69.4266,15300.0
2015-04-30 11:25:00,70.54,70.55,70.25,70.25,46500.0,69.3971,69.407,69.1118,69.1118,46500.0
2015-04-30 11:30:00,70.3,70.48,70.3,70.4,41100.0,69.161,69.3381,69.161,69.2594,41100.0
2015-04-30 11:35:00,70.41,70.42,70.15,70.19,49200.0,69.2692,69.2791,69.0135,69.0528,49200.0
2015-04-30 11:40:00,70.19,70.21,70.06,70.09,48900.0,69.0528,69.0725,68.9249,68.9544,48900.0
2015-04-30 11:45:00,70.08,70.15,70.08,70.14,34800.0,68.9446,69.0135,68.9446,69.0036,34800.0
2015-04-30 11:50:00,70.14,70.23,70.12,70.2,24900.0,69.0036,69.0922,68.9839,69.0626,24900.0
2015-04-30 11:55:00,70.18,70.18,70.01,70.01,24600.0,69.043,69.043,68.8757,68.8757,24600.0
2015-04-30 12:00:00,70.02,70.21,70.02,70.18,33300.0,68.8856,69.0725,68.8856,69.043,33300.0
2015-04-30 12:05:00,70.19,70.2,69.86,69.9,70800.0,69.0528,69.0626,68.7282,68.7675,70800.0
2015-04-30 12:10:00,69.9,70.01,69.85,69.93,98400.0,68.7675,68.8757,68.7183,68.797,98400.0
2015-04-30 12:15:00,69.93,70.06,69.9,70.05,34200.0,68.797,68.9249,68.7675,68.9151,34200.0
2015-04-30 12:20:00,70.05,70.16,69.95,69.97,35700.0,68.9151,69.0233,68.8167,68.8364,35700.0
2015-04-30 12:25:00,69.98,69.99,69.66,69.72,116400.0,68.8462,68.856,68.5314,68.5904,116400.0
2015-04-30 12:30:00,69.69,69.73,69.61,69.72,57600.0,68.5609,68.6003,68.4822,68.5904,57600.0
2015-04-30 12:35:00,69.76,69.76,69.5,69.58,80700.0,68.6298,68.6298,68.374,68.4527,80700.0
2015-04-30 12:40:00,69.58,69.66,69.53,69.55,356700.0,68.4527,68.5314,68.4035,68.4232,356700.0
2015-04-30 12:45:00,69.53,69.55,69.27,69.3,84900.0,68.4035,68.4232,68.1477,68.1772,84900.0
2015-04-30 12:50:00,69.28,69.28,68.94,68.95,186300.0,68.1575,68.1575,67.8231,67.8329,186300.0
2015-04-30 12:55:00,68.94,69.23,68.92,69.22,81600.0,67.8231,68.1084,67.8034,68.0985,81600.0
2015-04-30 13:00:00,69.24,69.48,69.24,69.48,57300.0,68.1182,68.3543,68.1182,68.3543,57300.0
2015-04-30 13:05:00,69.54,69.6,69.41,69.48,94200.0,68.4133,68.4724,68.2854,68.3543,94200.0
2015-04-30 13:10:00,69.52,69.87,69.48,69.87,102600.0,68.3937,68.738,68.3543,68.738,102600.0
2015-04-30 13:15:00,69.83,69.98,69.76,69.8,60000.0,68.6986,68.8462,68.6298,68.6691,60000.0
2015-04-30 13:20:00,69.83,69.83,69.67,69.68,36300.0,68.6986,68.6986,68.5412,68.5511,36300.0
2015-04-30 13:25:00,69.72,69.81,69.62,69.74,33600.0,68.5904,68.679,68.492,68.6101,33600.0
2015-04-30 13:30:00,69.63,69.88,69.63,69.78,36600.0,68.5019,68.7478,68.5019,68.6494,36600.0
2015-04-30 13:35:00,69.76,69.76,69.43,69.43,26400.0,68.6298,68.6298,68.3051,68.3051,26400.0
2015-04-30 13:40:00,69.43,69.47,69.33,69.4,15600.0,68.3051,68.3445,68.2067,68.2756,15600.0
2015-04-30 13:45:00,69.39,69.39,69.16,69.17,51300.0,68.2658,68.2658,68.0395,68.0493,51300.0
2015-04-30 13:50:00,69.15,69.15,69.01,69.01,47100.0,68.0297,68.0297,67.8919,67.8919,47100.0
2015-04-30 13:55:00,69.01,69.01,68.76,68.83,220800.0,67.8919,67.8919,67.646,67.7148,220800.0
2015-04-30 14:00:00,68.87,68.88,68.6,68.64,90600.0,67.7542,67.764,67.4886,67.5279,90600.0
2015-04-30 14:05:00,68.62,68.64,68.47,68.55,162900.0,67.5082,67.5279,67.3607,67.4394,162900.0
2015-04-30 14:10:00,68.59,69.12,68.54,69.12,101100.0,67.4787,68.0001,67.4295,68.0001,101100.0
2015-04-30 14:15:00,69.07,69.08,68.8,68.83,66900.0,67.951,67.9608,67.6853,67.7148,66900.0
2015-04-30 14:20:00,68.83,68.84,68.62,68.63,67200.0,67.7148,67.7247,67.5082,67.5181,67200.0
2015-04-30 14:25:00,68.6,68.66,68.52,68.53,21300.0,67.4886,67.5476,67.4099,67.4197,21300.0
2015-04-30 14:30:00,68.57,68.57,68.28,68.33,149100.0,67.4591,67.4591,67.1738,67.2229,149100.0
2015-04-30 14:35:00,68.33,68.53,68.28,68.49,60000.0,67.2229,67.4197,67.1738,67.3803,60000.0
2015-04-30 14:40:00,68.49,68.59,68.33,68.47,54600.0,67.3803,67.4787,67.2229,67.3607,54600.0
2015-04-30 14:45:00,68.49,68.5,68.42,68.49,96900.0,67.3803,67.3902,67.3115,67.3803,96900.0
2015-04-30 14:50:00,68.5,68.59,68.36,68.49,39300.0,67.3902,67.4787,67.2525,67.3803,39300.0
2015-04-30 14:55:00,68.54,68.54,68.33,68.37,36000.0,67.4295,67.4295,67.2229,67.2623,36000.0
2015-04-30 15:00:00,68.37,68.37,68.16,68.19,97500.0,67.2623,67.2623,67.0557,67.0852,97500.0
2015-04-30 15:05:00,68.19,68.2,67.95,67.96,127200.0,67.0852,67.095,66.8491,66.8589,127200.0
2015-04-30 15:10:00,67.95,68.16,67.87,68.1,230100.0,66.8491,67.0557,66.7704,66.9967,230100.0
2015-04-30 15:15:00,68.15,68.83,68.11,68.83,278100.0,67.0459,67.7148,67.0065,67.7148,278100.0
2015-04-30 15:20:00,68.77,68.77,68.54,68.64,165600.0,67.6558,67.6558,67.4295,67.5279,165600.0
2015-04-30 15:25:00,68.65,68.65,68.27,68.34,280500.0,67.5378,67.5378,67.1639,67.2328,280500.0
2015-04-30 15:30:00,68.34,68.72,68.33,68.7,50700.0,67.2328,67.6066,67.2229,67.5869,50700.0
2015-04-30 15:35:00,68.71,68.85,68.64,68.78,109500.0,67.5968,67.7345,67.5279,67.6657,109500.0
2015-04-30 15:40:00,68.78,68.81,68.47,68.47,64500.0,67.6657,67.6952,67.3607,67.3607,64500.0
2015-04-30 15:45:00,68.47,68.78,68.47,68.77,293100.0,67.3607,67.6657,67.3607,67.6558,293100.0
2015-04-30 15:50:00,68.74,68.95,68.72,68.93,248400.0,67.6263,67.8329,67.6066,67.8132,248400.0
2015-04-30 15:55:00,68.9,68.96,68.76,68.82,267000.0,67.7837,67.8427,67.646,67.705,267000.0
2015-05-01 09:30:00,70.05,70.41,69.67,70.26,162900.0,68.9151,69.2692,68.5412,69.1217,162900.0
2015-05-01 09:35:00,70.27,70.62,70.18,70.5,176100.0,69.1315,69.4758,69.043,69.3578,176100.0
2015-05-01 09:40:00,70.57,71.29,70.5,71.24,146100.0,69.4266,70.135,69.3578,70.0858,146100.0
2015-05-01 09:45:00,71.24,71.31,70.91,70.94,62700.0,70.0858,70.1547,69.7611,69.7907,62700.0
2015-05-01 09:50:00,70.83,70.84,70.11,70.54,238200.0,69.6824,69.6923,68.9741,69.3971,238200.0
2015-05-01 09:55:00,70.5,70.75,70.15,70.55,117900.0,69.3578,69.6037,69.0135,69.407,117900.0
2015-05-01 10:00:00,70.49,70.82,70.33,70.54,57300.0,69.3479,69.6726,69.1905,69.3971,57300.0
2015-05-01 10:05:00,70.44,70.48,70.18,70.35,74100.0,69.2988,69.3381,69.043,69.2102,74100.0
2015-05-01 10:10:00,70.36,70.78,70.36,70.55,33600.0,69.2201,69.6332,69.2201,69.407,33600.0
2015-05-01 10:15:00,70.55,70.87,70.51,70.8,50400.0,69.407,69.7218,69.3676,69.6529,50400.0
2015-05-01 10:20:00,70.78,71.08,70.73,71.02,137400.0,69.6332,69.9284,69.5841,69.8694,137400.0
2015-05-01 10:25:00,71.01,71.35,71.01,71.02,163200.0,69.8595,70.194,69.8595,69.8694,163200.0
2015-05-01 10:30:00,71.02,71.03,70.82,70.82,66900.0,69.8694,69.8792,69.6726,69.6726,66900.0
2015-05-01 10:35:00,70.89,70.89,70.52,70.65,111600.0,69.7415,69.7415,69.3775,69.5054,111600.0
2015-05-01 10:40:00,70.63,70.63,70.32,70.43,110100.0,69.4857,69.4857,69.1807,69.2889,110100.0
2015-05-01 10:45:00,70.45,70.66,70.38,70.45,36300.0,69.3086,69.5152,69.2397,69.3086,36300.0
2015-05-01 10:50:00,70.38,70.61,70.37,70.56,18600.0,69.2397,69.466,69.2299,69.4168,18600.0
2015-05-01 10:55:00,70.6,70.61,70.43,70.54,41400.0,69.4562,69.466,69.2889,69.3971,41400.0
2015-05-01 11:00:00,70.59,70.59,70.35,70.4,26700.0,69.4463,69.4463,69.2102,69.2594,26700.0
2015-05-01 11:05:00,70.33,70.36,70.14,70.23,34800.0,69.1905,69.2201,69.0036,69.0922,34800.0
2015-05-01 11:10:00,70.23,70.43,70.15,70.43,21000.0,69.0922,69.2889,69.0135,69.2889,21000.0
2015-05-01 11:15:00,70.41,70.47,70.31,70.46,46200.0,69.2692,69.3283,69.1709,69.3184,46200.0
2015-05-01 11:20:00,70.48,70.48,70.21,70.24,18600.0,69.3381,69.3381,69.0725,69.102,18600.0
2015-05-01 11:25:00,70.21,70.41,70.21,70.39,26700.0,69.0725,69.2692,69.0725,69.2496,26700.0
2015-05-01 11:30:00,70.38,70.45,70.16,70.16,16500.0,69.2397,69.3086,69.0233,69.0233,16500.0
2015-05-01 11:35:00,70.11,70.31,70.11,70.25,42900.0,68.9741,69.1709,68.9741,69.1118,42900.0
2015-05-01 11:40:00,70.23,70.23,70.13,70.16,14700.0,69.0922,69.0922,68.9938,69.0233,14700.0
2015-05-01 11:45:00,70.12,70.12,69.77,69.78,65400.0,68.9839,68.9839,68.6396,68.6494,65400.0
2015-05-01 11:50:00,69.8,69.9,69.67,69.7,69000.0,68.6691,68.7675,68.5412,68.5707,69000.0
2015-05-01 11:55:00,69.7,69.84,69.58,69.71,134100.0,68.5707,68.7085,68.4527,68.5806,134100.0
2015-05-01 12:00:00,69.72,69.72,69.51,69.71,24000.0,68.5904,68.5904,68.3838,68.5806,24000.0
2015-05-01 12:05:00,69.69,69.69,69.5,69.58,12300.0,68.5609,68.5609,68.374,68.4527,12300.0
2015-05-01 12:10:00,69.53,69.76,69.53,69.66,15600.0,68.4035,68.6298,68.4035,68.5314,15600.0
2015-05-01 12:15:00,69.64,69.9,69.63,69.9,82500.0,68.5117,68.7675,68.5019,68.7675,82500.0
2015-05-01 12:20:00,69.9,70.06,69.88,69.98,17100.0,68.7675,68.9249,68.7478,68.8462,17100.0
2015-05-01 12:25:00,69.99,70.02,69.83,69.83,9900.0,68.856,68.8856,68.6986,68.6986,9900.0
2015-05-01 12:30:00,69.88,70.1,69.88,70.05,28200.0,68.7478,68.9643,68.7478,68.9151,28200.0
2015-05-01 12:35:00,70.05,70.1,69.93,70.1,15000.0,68.9151,68.9643,68.797,68.9643,15000.0
2015-05-01 12:40:00,70.1,70.1,69.99,70.08,7200.0,68.9643,68.9643,68.856,68.9446,7200.0
2015-05-01 12:45:00,70.08,70.25,70.08,70.25,28200.0,68.9446,69.1118,68.9446,69.1118,28200.0
2015-05-01 12:50:00,70.19,70.23,70.07,70.2,14100.0,69.0528,69.0922,68.9348,69.0626,14100.0
2015-05-01 12:55:00,70.19,70.39,70.17,70.39,12000.0,69.0528,69.2496,69.0331,69.2496,12000.0
2015-05-01 13:00:00,70.35,70.42,70.21,70.25,11400.0,69.2102,69.2791,69.0725,69.1118,11400.0
2015-05-01 13:05:00,70.27,70.27,70.05,70.1,28500.0,69.1315,69.1315,68.9151,68.9643,28500.0
2015-05-01 13:10:00,70.12,70.13,70.02,70.02,6000.0,68.9839,68.9938,68.8856,68.8856,6000.0
2015-05-01 13:15:00,70.02,70.09,70.01,70.01,11700.0,68.8856,68.9544,68.8757,68.8757,11700.0
2015-05-01 13:20:00,70.0,70.07,69.94,70.07,8100.0,68.8659,68.9348,68.8069,68.9348,8100.0
2015-05-01 13:25:00,70.07,70.16,70.04,70.07,12900.0,68.9348,69.0233,68.9052,68.9348,12900.0
2015-05-01 13:30:00,70.05,70.08,70.02,70.04,4500.0,68.9151,68.9446,68.8856,68.9052,4500.0
2015-05-01 13:35:00,69.99,70.04,69.99,70.0,20100.0,68.856,68.9052,68.856,68.8659,20100.0
2015-05-01 13:40:00,70.01,70.15,70.01,70.15,8700.0,68.8757,69.0135,68.8757,69.0135,8700.0
2015-05-01 13:45:00,70.18,70.37,70.18,70.33,13200.0,69.043,69.2299,69.043,69.1905,13200.0
2015-05-01 13:50:00,70.37,70.46,70.33,70.41,15600.0,69.2299,69.3184,69.1905,69.2692,15600.0
2015-05-01 13:55:00,70.41,70.41,70.34,70.4,16800.0,69.2692,69.2692,69.2004,69.2594,16800.0
2015-05-01 14:00:00,70.4,70.54,70.39,70.53,60000.0,69.2594,69.3971,69.2496,69.3873,60000.0
2015-05-01 14:05:00,70.56,70.59,70.36,70.49,48900.0,69.4168,69.4463,69.2201,69.3479,48900.0
2015-05-01 14:10:00,70.52,70.65,70.51,70.63,59700.0,69.3775,69.5054,69.3676,69.4857,59700.0
2015-05-01 14:15:00,70.6,70.63,70.48,70.63,18600.0,69.4562,69.4857,69.3381,69.4857,18600.0
2015-05-01 14:20:00,70.66,70.74,70.61,70.7,36000.0,69.5152,69.5939,69.466,69.5545,36000.0
2015-05-01 14:25:00,70.67,70.76,70.65,70.69,15600.0,69.525,69.6136,69.5054,69.5447,15600.0
2015-05-01 14:30:00,70.69,70.69,70.5,70.53,9600.0,69.5447,69.5447,69.3578,69.3873,9600.0
2015-05-01 14:35:00,70.53,70.69,70.53,70.69,21000.0,69.3873,69.5447,69.3873,69.5447,21000.0
2015-05-01 14:40:00,70.73,70.73,70.59,70.59,16200.0,69.5841,69.5841,69.4463,69.4463,16200.0
2015-05-01 14:45:00,70.58,70.76,70.54,70.73,25800.0,69.4365,69.6136,69.3971,69.5841,25800.0
2015-05-01 14:50:00,70.73,70.73,70.51,70.54,24600.0,69.5841,69.5841,69.3676,69.3971,24600.0
2015-05-01 14:55:00,70.54,70.62,70.53,70.61,23100.0,69.3971,69.4758,69.3873,69.466,23100.0
2015-05-01 15:00:00,70.61,70.75,70.61,70.73,29400.0,69.466,69.6037,69.466,69.5841,29400.0
2015-05-01 15:05:00,70.72,70.8,70.71,70.74,16800.0,69.5742,69.6529,69.5644,69.5939,16800.0
2015-05-01 15:10:00,70.73,70.82,70.72,70.79,48300.0,69.5841,69.6726,69.5742,69.6431,48300.0
2015-05-01 15:15:00,70.78,70.82,70.74,70.74,18600.0,69.6332,69.6726,69.5939,69.5939,18600.0
2015-05-01 15:20:00,70.73,70.83,70.73,70.74,35700.0,69.5841,69.6824,69.5841,69.5939,35700.0
2015-05-01 15:25:00,70.74,70.77,70.61,70.64,49800.0,69.5939,69.6234,69.466,69.4955,49800.0
2015-05-01 15:30:00,70.64,70.8,70.64,70.79,34500.0,69.4955,69.6529,69.4955,69.6431,34500.0
2015-05-01 15:35:00,70.8,70.83,70.76,70.77,30300.0,69.6529,69.6824,69.6136,69.6234,30300.0
2015-05-01 15:40:00,70.77,70.94,70.77,70.94,88200.0,69.6234,69.7907,69.6234,69.7907,88200.0
2015-05-01 15:45:00,70.94,70.98,70.92,70.97,50100.0,69.7907,69.83,69.771,69.8202,50100.0
2015-05-01 15:50:00,70.97,71.08,70.97,71.06,65100.0,69.8202,69.9284,69.8202,69.9087,65100.0
2015-05-01 15:55:00,71.06,71.19,71.06,71.15,259200.0,69.9087,70.0366,69.9087,69.9973,259200.0
2015-05-04 09:30:00,71.41,72.0,71.33,71.79,204600.0,70.253,70.8335,70.1743,70.6269,204600.0
2015-05-04 09:35:00,71.79,71.95,71.79,71.92,76800.0,70.6269,70.7843,70.6269,70.7548,76800.0
2015-05-04 09:40:00,71.97,72.07,71.88,72.02,34800.0,70.804,70.9023,70.7154,70.8532,34800.0
2015-05-04 09:45:00,72.03,72.09,71.46,71.67,58500.0,70.863,70.922,70.3022,70.5088,58500.0
2015-05-04 09:50:00,71.7,72.46,71.7,72.46,62400.0,70.5383,71.286,70.5383,71.286,62400.0
2015-05-04 09:55:00,72.47,72.62,72.36,72.62,44100.0,71.2959,71.4434,71.1876,71.4434,44100.0
2015-05-04 10:00:00,72.65,72.95,72.5,72.9,96000.0,71.473,71.7681,71.3254,71.7189,96000.0
2015-05-04 10:05:00,72.94,73.1,72.71,72.71,114900.0,71.7583,71.9157,71.532,71.532,114900.0
2015-05-04 10:10:00,72.73,73.0,72.53,73.0,130800.0,71.5517,71.8173,71.3549,71.8173,130800.0
2015-05-04 10:15:00,73.0,73.07,72.71,73.07,36000.0,71.8173,71.8861,71.532,71.8861,36000.0
2015-05-04 10:20:00,73.0,73.19,72.9,73.14,41100.0,71.8173,72.0042,71.7189,71.955,41100.0
2015-05-04 10:25:00,73.16,73.44,73.16,73.33,54900.0,71.9747,72.2502,71.9747,72.1419,54900.0
2015-05-04 10:30:00,73.31,73.41,73.05,73.11,73500.0,72.1223,72.2206,71.8665,71.9255,73500.0
2015-05-04 10:35:00,73.09,73.23,72.79,72.79,60900.0,71.9058,72.0436,71.6107,71.6107,60900.0
2015-05-04 10:40:00,72.73,72.91,72.52,72.91,243600.0,71.5517,71.7287,71.3451,71.7287,243600.0
2015-05-04 10:45:00,72.93,72.94,72.36,72.5,78000.0,71.7484,71.7583,71.1876,71.3254,78000.0
2015-05-04 10:50:00,72.5,72.66,72.37,72.42,54000.0,71.3254,71.4828,71.1975,71.2467,54000.0
2015-05-04 10:55:00,72.39,72.4,72.17,72.26,46800.0,71.2172,71.227,71.0007,71.0893,46800.0
2015-05-04 11:00:00,72.28,72.53,72.28,72.53,34200.0,71.1089,71.3549,71.1089,71.3549,34200.0
2015-05-04 11:05:00,72.53,72.58,72.1,72.1,47400.0,71.3549,71.4041,70.9319,70.9319,47400.0
2015-05-04 11:10:00,72.14,72.29,72.13,72.15,30000.0,70.9712,71.1188,70.9614,70.9811,30000.0
2015-05-04 11:15:00,72.14,72.31,72.05,72.14,60600.0,70.9712,71.1385,70.8827,70.9712,60600.0
2015-05-04 11:20:00,72.1,72.21,72.07,72.15,63300.0,70.9319,71.0401,70.9023,70.9811,63300.0
2015-05-04 11:25:00,72.15,72.29,71.94,72.26,63300.0,70.9811,71.1188,70.7745,71.0893,63300.0
2015-05-04 11:30:00,72.27,72.27,72.08,72.12,42300.0,71.0991,71.0991,70.9122,70.9515,42300.0
2015-05-04 11:35:00,72.09,72.28,72.09,72.22,50100.0,70.922,71.1089,70.922,71.0499,50100.0
2015-05-04 11:40:00,72.19,72.26,72.19,72.24,4800.0,71.0204,71.0893,71.0204,71.0696,4800.0
2015-05-04 11:45:00,72.24,72.51,72.2,72.49,24300.0,71.0696,71.3352,71.0302,71.3155,24300.0
2015-05-04 11:50:00,72.46,72.7,72.23,72.32,66000.0,71.286,71.5221,71.0598,71.1483,66000.0
2015-05-04 11:55:00,72.32,72.52,72.28,72.41,14400.0,71.1483,71.3451,71.1089,71.2368,14400.0
2015-05-04 12:00:00,72.43,72.68,72.36,72.67,63900.0,71.2565,71.5025,71.1876,71.4926,63900.0
2015-05-04 12:05:00,72.68,72.96,72.61,72.64,65100.0,71.5025,71.7779,71.4336,71.4631,65100.0
2015-05-04 12:10:00,72.67,72.96,72.54,72.54,52200.0,71.4926,71.7779,71.3647,71.3647,52200.0
2015-05-04 12:15:00,72.54,72.7,72.54,72.64,13500.0,71.3647,71.5221,71.3647,71.4631,13500.0
2015-05-04 12:20:00,72.57,72.93,72.5,72.74,71100.0,71.3942,71.7484,71.3254,71.5615,71100.0
2015-05-04 12:25:00,72.72,72.88,72.59,72.88,20700.0,71.5418,71.6992,71.4139,71.6992,20700.0
2015-05-04 12:30:00,72.84,72.84,72.43,72.62,49500.0,71.6599,71.6599,71.2565,71.4434,49500.0
2015-05-04 12:35:00,72.6,72.65,72.5,72.5,9900.0,71.4238,71.473,71.3254,71.3254,9900.0
2015-05-04 12:40:00,72.42,72.56,72.3,72.4,19500.0,71.2467,71.3844,71.1286,71.227,19500.0
2015-05-04 12:45:00,72.44,72.54,72.33,72.37,34800.0,71.2664,71.3647,71.1581,71.1975,34800.0
2015-05-04 12:50:00,72.41,72.5,72.38,72.44,12900.0,71.2368,71.3254,71.2073,71.2664,12900.0
2015-05-04 12:55:00,72.44,72.45,72.31,72.31,21900.0,71.2664,71.2762,71.1385,71.1385,21900.0
2015-05-04 13:00:00,72.33,72.33,72.17,72.24,28500.0,71.1581,71.1581,71.0007,71.0696,28500.0
2015-05-04 13:05:00,72.21,72.21,71.68,71.81,59100.0,71.0401,71.0401,70.5187,70.6466,59100.0
2015-05-04 13:10:00,71.81,72.04,71.74,71.94,24600.0,70.6466,70.8728,70.5777,70.7745,24600.0
2015-05-04 13:15:00,71.96,72.02,71.87,71.93,9600.0,70.7941,70.8532,70.7056,70.7646,9600.0
2015-05-04 13:20:00,72.02,72.11,71.8,71.89,55800.0,70.8532,70.9417,70.6367,70.7253,55800.0
2015-05-04 13:25:00,71.92,72.1,71.9,71.95,34500.0,70.7548,70.9319,70.7351,70.7843,34500.0
2015-05-04 13:30:00,72.0,72.01,71.89,71.92,12000.0,70.8335,70.8433,70.7253,70.7548,12000.0
2015-05-04 13:35:00,71.97,72.12,71.97,72.05,30300.0,70.804,70.9515,70.804,70.8827,30300.0
2015-05-04 13:40:00,72.05,72.14,71.99,72.14,12600.0,70.8827,70.9712,70.8236,70.9712,12600.0
2015-05-04 13:45:00,72.14,72.14,71.83,71.94,41700.0,70.9712,70.9712,70.6662,70.7745,41700.0
2015-05-04 13:50:00,71.85,72.15,71.83,71.95,27000.0,70.6859,70.9811,70.6662,70.7843,27000.0
2015-05-04 13:55:00,72.01,72.13,72.01,72.11,26100.0,70.8433,70.9614,70.8433,70.9417,26100.0
2015-05-04 14:00:00,72.13,72.13,71.96,72.03,37200.0,70.9614,70.9614,70.7941,70.863,37200.0
2015-05-04 14:05:00,71.97,72.04,71.87,72.01,36300.0,70.804,70.8728,70.7056,70.8433,36300.0
2015-05-04 14:10:00,72.03,72.07,71.88,71.88,9000.0,70.863,70.9023,70.7154,70.7154,9000.0
2015-05-04 14:15:00,71.87,72.08,71.83,71.9,18900.0,70.7056,70.9122,70.6662,70.7351,18900.0
2015-05-04 14:20:00,72.06,72.06,71.82,71.85,3900.0,70.8925,70.8925,70.6564,70.6859,3900.0
2015-05-04 14:25:00,71.87,71.99,71.83,71.99,31500.0,70.7056,70.8236,70.6662,70.8236,31500.0
2015-05-04 14:30:00,71.97,71.97,71.74,71.93,12900.0,70.804,70.804,70.5777,70.7646,12900.0
2015-05-04 14:35:00,71.98,72.02,71.9,71.99,9600.0,70.8138,70.8532,70.7351,70.8236,9600.0
2015-05-04 14:40:00,71.99,72.05,71.96,71.99,11100.0,70.8236,70.8827,70.7941,70.8236,11100.0
2015-05-04 14:45:00,71.91,72.0,71.87,71.9,18000.0,70.7449,70.8335,70.7056,70.7351,18000.0
2015-05-04 14:50:00,71.95,71.95,71.87,71.92,6000.0,70.7843,70.7843,70.7056,70.7548,6000.0
2015-05-04 14:55:00,71.85,71.93,71.85,71.91,1500.0,70.6859,70.7646,70.6859,70.7449,1500.0
2015-05-04 15:00:00,71.88,71.9,71.79,71.9,11700.0,70.7154,70.7351,70.6269,70.7351,11700.0
2015-05-04 15:05:00,71.91,71.93,71.85,71.89,11100.0,70.7449,70.7646,70.6859,70.7253,11100.0
2015-05-04 15:10:00,71.86,71.95,71.86,71.95,2700.0,70.6957,70.7843,70.6957,70.7843,2700.0
2015-05-04 15:15:00,71.93,72.01,71.88,71.92,38100.0,70.7646,70.8433,70.7154,70.7548,38100.0
2015-05-04 15:20:00,71.94,72.0,71.93,71.96,6900.0,70.7745,70.8335,70.7646,70.7941,6900.0
2015-05-04 15:25:00,71.93,71.95,71.88,71.9,15000.0,70.7646,70.7843,70.7154,70.7351,15000.0
2015-05-04 15:30:00,71.87,72.03,71.83,71.98,13500.0,70.7056,70.863,70.6662,70.8138,13500.0
2015-05-04 15:35:00,72.0,72.05,72.0,72.04,4500.0,70.8335,70.8827,70.8335,70.8728,4500.0
2015-05-04 15:40:00,72.04,72.07,71.97,72.05,40200.0,70.8728,70.9023,70.804,70.8827,40200.0
2015-05-04 15:45:00,72.05,72.07,71.97,71.98,31200.0,70.8827,70.9023,70.804,70.8138,31200.0
2015-05-04 15:50:00,71.99,72.1,71.98,72.09,56400.0,70.8236,70.9319,70.8138,70.922,56400.0
2015-05-04 15:55:00,72.06,72.08,71.98,72.02,103500.0,70.8925,70.9122,70.8138,70.8532,103500.0
2015-05-05 09:30:00,72.06,72.14,71.5,71.53,100500.0,70.8925,70.9712,70.3416,70.3711,100500.0
2015-05-05 09:35:00,71.52,71.68,71.41,71.42,47400.0,70.3613,70.5187,70.253,70.2629,47400.0
2015-05-05 09:40:00,71.42,71.47,71.1,71.28,75300.0,70.2629,70.3121,69.9481,70.1251,75300.0
2015-05-05 09:45:00,71.28,71.49,70.81,70.88,81300.0,70.1251,70.3317,69.6628,69.7316,81300.0
2015-05-05 09:50:00,70.84,70.92,70.42,70.53,78600.0,69.6923,69.771,69.2791,69.3873,78600.0
2015-05-05 09:55:00,70.55,70.68,70.35,70.5,76800.0,69.407,69.5349,69.2102,69.3578,76800.0
2015-05-05 10:00:00,70.52,70.69,70.06,70.07,76800.0,69.3775,69.5447,68.9249,68.9348,76800.0
2015-05-05 10:05:00,70.06,70.55,70.03,70.47,129300.0,68.9249,69.407,68.8954,69.3283,129300.0
2015-05-05 10:10:00,70.47,70.55,70.23,70.23,67500.0,69.3283,69.407,69.0922,69.0922,67500.0
2015-05-05 10:15:00,70.32,70.33,70.09,70.18,47400.0,69.1807,69.1905,68.9544,69.043,47400.0
2015-05-05 10:20:00,70.16,70.53,70.12,70.43,82800.0,69.0233,69.3873,68.9839,69.2889,82800.0
2015-05-05 10:25:00,70.37,70.71,70.37,70.37,47100.0,69.2299,69.5644,69.2299,69.2299,47100.0
2015-05-05 10:30:00,70.37,70.37,69.93,70.01,42300.0,69.2299,69.2299,68.797,68.8757,42300.0
2015-05-05 10:35:00,70.04,70.4,70.0,70.11,15900.0,68.9052,69.2594,68.8659,68.9741,15900.0
2015-05-05 10:40:00,70.16,70.39,69.98,70.39,18600.0,69.0233,69.2496,68.8462,69.2496,18600.0
2015-05-05 10:45:00,70.31,70.53,70.23,70.35,19200.0,69.1709,69.3873,69.0922,69.2102,19200.0
2015-05-05 10:50:00,70.22,70.38,70.1,70.1,19200.0,69.0823,69.2397,68.9643,68.9643,19200.0
2015-05-05 10:55:00,70.22,70.53,70.19,70.27,11400.0,69.0823,69.3873,69.0528,69.1315,11400.0
2015-05-05 11:00:00,70.21,70.59,70.1,70.22,35100.0,69.0725,69.4463,68.9643,69.0823,35100.0
2015-05-05 11:05:00,70.28,70.28,70.0,70.24,17100.0,69.1413,69.1413,68.8659,69.102,17100.0
2015-05-05 11:10:00,70.18,70.33,70.06,70.26,9900.0,69.043,69.1905,68.9249,69.1217,9900.0
2015-05-05 11:15:00,70.15,70.52,70.14,70.48,164700.0,69.0135,69.3775,69.0036,69.3381,164700.0
2015-05-05 11:20:00,70.4,70.41,70.16,70.2,15600.0,69.2594,69.2692,69.0233,69.0626,15600.0
2015-05-05 11:25:00,70.06,70.14,70.02,70.06,3300.0,68.9249,69.0036,68.8856,68.9249,3300.0
2015-05-05 11:30:00,70.1,70.19,69.99,70.14,14700.0,68.9643,69.0528,68.856,69.0036,14700.0
2015-05-05 11:35:00,70.2,70.35,70.17,70.19,92700.0,69.0626,69.2102,69.0331,69.0528,92700.0
2015-05-05 11:40:00,70.18,70.4,70.18,70.34,13800.0,69.043,69.2594,69.043,69.2004,13800.0
2015-05-05 11:45:00,70.33,70.36,70.17,70.31,48900.0,69.1905,69.2201,69.0331,69.1709,48900.0
2015-05-05 11:50:00,70.28,70.31,70.22,70.22,10200.0,69.1413,69.1709,69.0823,69.0823,10200.0
2015-05-05 11:55:00,70.23,70.37,70.21,70.32,24900.0,69.0922,69.2299,69.0725,69.1807,24900.0
2015-05-05 12:00:00,70.58,70.61,70.46,70.46,11700.0,69.4365,69.466,69.3184,69.3184,11700.0
2015-05-05 12:05:00,70.47,70.47,70.32,70.44,5700.0,69.3283,69.3283,69.1807,69.2988,5700.0
2015-05-05 12:10:00,70.36,70.42,70.26,70.42,8400.0,69.2201,69.2791,69.1217,69.2791,8400.0
2015-05-05 12:15:00,70.38,70.53,70.37,70.48,13500.0,69.2397,69.3873,69.2299,69.3381,13500.0
2015-05-05 12:20:00,70.53,70.53,70.33,70.4,45900.0,69.3873,69.3873,69.1905,69.2594,45900.0
2015-05-05 12:25:00,70.4,70.52,70.3,70.32,19200.0,69.2594,69.3775,69.161,69.1807,19200.0
2015-05-05 12:30:00,70.34,70.46,70.15,70.46,27600.0,69.2004,69.3184,69.0135,69.3184,27600.0
2015-05-05 12:35:00,70.39,70.46,70.33,70.33,2100.0,69.2496,69.3184,69.1905,69.1905,2100.0
2015-05-05 12:40:00,70.35,70.35,70.15,70.15,21000.0,69.2102,69.2102,69.0135,69.0135,21000.0
2015-05-05 12:45:00,70.15,70.28,70.15,70.27,7200.0,69.0135,69.1413,69.0135,69.1315,7200.0
2015-05-05 12:50:00,70.25,70.31,70.06,70.31,22800.0,69.1118,69.1709,68.9249,69.1709,22800.0
2015-05-05 12:55:00,70.25,70.25,70.07,70.14,6900.0,69.1118,69.1118,68.9348,69.0036,6900.0
2015-05-05 13:00:00,70.18,70.19,69.94,70.0,20400.0,69.043,69.0528,68.8069,68.8659,20400.0
2015-05-05 13:05:00,69.96,70.04,69.95,70.0,18600.0,68.8265,68.9052,68.8167,68.8659,18600.0
2015-05-05 13:10:00,69.98,70.05,69.72,69.72,59100.0,68.8462,68.9151,68.5904,68.5904,59100.0
2015-05-05 13:15:00,69.81,69.9,69.77,69.83,17400.0,68.679,68.7675,68.6396,68.6986,17400.0
2015-05-05 13:20:00,69.83,69.98,69.7,69.94,87900.0,68.6986,68.8462,68.5707,68.8069,87900.0
2015-05-05 13:25:00,69.93,69.94,69.79,69.83,41400.0,68.797,68.8069,68.6593,68.6986,41400.0
2015-05-05 13:30:00,69.8,69.86,69.76,69.76,19500.0,68.6691,68.7282,68.6298,68.6298,19500.0
2015-05-05 13:35:00,69.77,70.04,69.76,70.01,16800.0,68.6396,68.9052,68.6298,68.8757,16800.0
2015-05-05 13:40:00,69.95,69.98,69.82,69.89,12000.0,68.8167,68.8462,68.6888,68.7577,12000.0
2015-05-05 13:45:00,69.87,69.89,69.77,69.83,17100.0,68.738,68.7577,68.6396,68.6986,17100.0
2015-05-05 13:50:00,69.82,69.96,69.82,69.95,14700.0,68.6888,68.8265,68.6888,68.8167,14700.0
2015-05-05 13:55:00,69.93,69.97,69.9,69.95,2400.0,68.797,68.8364,68.7675,68.8167,2400.0
2015-05-05 14:00:00,69.9,69.9,69.74,69.83,19200.0,68.7675,68.7675,68.6101,68.6986,19200.0
2015-05-05 14:05:00,69.83,69.89,69.76,69.76,14400.0,68.6986,68.7577,68.6298,68.6298,14400.0
2015-05-05 14:10:00,69.77,70.01,69.77,69.98,59100.0,68.6396,68.8757,68.6396,68.8462,59100.0
2015-05-05 14:15:00,69.99,70.0,69.78,69.87,22800.0,68.856,68.8659,68.6494,68.738,22800.0
2015-05-05 14:20:00,69.93,70.04,69.86,69.95,19800.0,68.797,68.9052,68.7282,68.8167,19800.0
2015-05-05 14:25:00,69.92,69.94,69.81,69.9,27600.0,68.7872,68.8069,68.679,68.7675,27600.0
2015-05-05 14:30:00,69.85,70.04,69.73,70.0,27600.0,68.7183,68.9052,68.6003,68.8659,27600.0
2015-05-05 14:35:00,70.0,70.0,69.83,69.85,32700.0,68.8659,68.8659,68.6986,68.7183,32700.0
2015-05-05 14:40:00,69.82,69.87,69.69,69.69,40200.0,68.6888,68.738,68.5609,68.5609,40200.0
2015-05-05 14:45:00,69.74,69.92,69.69,69.8,33600.0,68.6101,68.7872,68.5609,68.6691,33600.0
2015-05-05 14:50:00,69.84,69.84,69.7,69.7,13800.0,68.7085,68.7085,68.5707,68.5707,13800.0
2015-05-05 14:55:00,69.7,69.88,69.69,69.85,28500.0,68.5707,68.7478,68.5609,68.7183,28500.0
2015-05-05 15:00:00,69.8,69.86,69.72,69.73,41700.0,68.6691,68.7282,68.5904,68.6003,41700.0
2015-05-05 15:05:00,69.74,69.82,69.57,69.59,69600.0,68.6101,68.6888,68.4429,68.4625,69600.0
2015-05-05 15:10:00,69.57,69.77,69.57,69.75,24000.0,68.4429,68.6396,68.4429,68.6199,24000.0
2015-05-05 15:15:00,69.73,69.83,69.72,69.77,36300.0,68.6003,68.6986,68.5904,68.6396,36300.0
2015-05-05 15:20:00,69.78,69.84,69.73,69.82,23400.0,68.6494,68.7085,68.6003,68.6888,23400.0
2015-05-05 15:25:00,69.81,69.96,69.79,69.88,25500.0,68.679,68.8265,68.6593,68.7478,25500.0
2015-05-05 15:30:00,69.85,69.93,69.83,69.93,18900.0,68.7183,68.797,68.6986,68.797,18900.0
2015-05-05 15:35:00,69.92,69.99,69.85,69.96,31200.0,68.7872,68.856,68.7183,68.8265,31200.0
2015-05-05 15:40:00,69.91,69.94,69.82,69.93,55500.0,68.7773,68.8069,68.6888,68.797,55500.0
2015-05-05 15:45:00,69.93,69.96,69.82,69.86,91500.0,68.797,68.8265,68.6888,68.7282,91500.0
2015-05-05 15:50:00,69.85,69.95,69.78,69.93,52200.0,68.7183,68.8167,68.6494,68.797,52200.0
2015-05-05 15:55:00,69.94,70.03,69.88,69.97,150900.0,68.8069,68.8954,68.7478,68.8364,150900.0
2015-05-06 09:30:00,71.8,72.15,71.47,71.5,183900.0,70.6367,70.9811,70.3121,70.3416,183900.0
2015-05-06 09:35:00,71.35,71.37,70.87,70.87,84000.0,70.194,70.2137,69.7218,69.7218,84000.0
2015-05-06 09:40:00,70.93,71.2,70.67,70.75,129900.0,69.7808,70.0464,69.525,69.6037,129900.0
2015-05-06 09:45:00,70.75,71.37,70.67,71.3,81300.0,69.6037,70.2137,69.525,70.1448,81300.0
2015-05-06 09:50:00,71.28,71.41,71.05,71.05,93600.0,70.1251,70.253,69.8989,69.8989,93600.0
2015-05-06 09:55:00,71.06,71.28,71.03,71.25,66900.0,69.9087,70.1251,69.8792,70.0956,66900.0
2015-05-06 10:00:00,71.3,71.49,71.18,71.49,71400.0,70.1448,70.3317,70.0268,70.3317,71400.0
2015-05-06 10:05:00,71.48,71.8,71.48,71.57,144300.0,70.3219,70.6367,70.3219,70.4104,144300.0
2015-05-06 10:10:00,71.56,72.01,71.5,72.01,86100.0,70.4006,70.8433,70.3416,70.8433,86100.0
2015-05-06 10:15:00,72.01,72.15,71.83,72.08,62100.0,70.8433,70.9811,70.6662,70.9122,62100.0
2015-05-06 10:20:00,72.08,72.17,71.84,71.84,57000.0,70.9122,71.0007,70.6761,70.6761,57000.0
2015-05-06 10:25:00,71.87,72.03,71.85,71.9,38100.0,70.7056,70.863,70.6859,70.7351,38100.0
2015-05-06 10:30:00,71.96,72.03,71.76,71.8,63000.0,70.7941,70.863,70.5974,70.6367,63000.0
2015-05-06 10:35:00,71.69,71.71,71.5,71.5,33000.0,70.5285,70.5482,70.3416,70.3416,33000.0
2015-05-06 10:40:00,71.66,71.79,71.5,71.5,40200.0,70.499,70.6269,70.3416,70.3416,40200.0
2015-05-06 10:45:00,71.49,71.94,71.49,71.82,49800.0,70.3317,70.7745,70.3317,70.6564,49800.0
2015-05-06 10:50:00,71.8,71.97,71.78,71.86,39300.0,70.6367,70.804,70.617,70.6957,39300.0
2015-05-06 10:55:00,71.87,71.87,71.71,71.72,35400.0,70.7056,70.7056,70.5482,70.558,35400.0
2015-05-06 11:00:00,71.71,71.92,71.67,71.86,56400.0,70.5482,70.7548,70.5088,70.6957,56400.0
2015-05-06 11:05:00,71.86,71.86,71.46,71.51,208500.0,70.6957,70.6957,70.3022,70.3514,208500.0
2015-05-06 11:10:00,71.52,71.56,71.42,71.55,76200.0,70.3613,70.4006,70.2629,70.3908,76200.0
2015-05-06 11:15:00,71.55,71.66,71.47,71.66,92100.0,70.3908,70.499,70.3121,70.499,92100.0
2015-05-06 11:20:00,71.68,71.9,71.68,71.83,6300.0,70.5187,70.7351,70.5187,70.6662,6300.0
2015-05-06 11:25:00,71.9,71.99,71.8,71.86,47700.0,70.7351,70.8236,70.6367,70.6957,47700.0
2015-05-06 11:30:00,71.84,72.05,71.84,71.92,90300.0,70.6761,70.8827,70.6761,70.7548,90300.0
2015-05-06 11:35:00,71.88,71.91,71.72,71.72,7500.0,70.7154,70.7449,70.558,70.558,7500.0
2015-05-06 11:40:00,71.7,71.8,71.68,71.79,39300.0,70.5383,70.6367,70.5187,70.6269,39300.0
2015-05-06 11:45:00,71.79,71.86,71.66,71.66,25200.0,70.6269,70.6957,70.499,70.499,25200.0
2015-05-06 11:50:00,71.65,71.79,71.64,71.75,20400.0,70.4892,70.6269,70.4793,70.5875,20400.0
2015-05-06 11:55:00,71.72,71.86,71.71,71.86,26700.0,70.558,70.6957,70.5482,70.6957,26700.0
2015-05-06 12:00:00,71.87,71.87,71.71,71.77,21000.0,70.7056,70.7056,70.5482,70.6072,21000.0
2015-05-06 12:05:00,71.76,71.89,71.69,71.89,37800.0,70.5974,70.7253,70.5285,70.7253,37800.0
2015-05-06 12:10:00,71.81,71.94,71.8,71.83,45300.0,70.6466,70.7745,70.6367,70.6662,45300.0
2015-05-06 12:15:00,71.81,71.93,71.79,71.9,22200.0,70.6466,70.7646,70.6269,70.7351,22200.0
2015-05-06 12:20:00,71.9,71.96,71.85,71.86,15900.0,70.7351,70.7941,70.6859,70.6957,15900.0
2015-05-06 12:25:00,71.86,71.92,71.78,71.87,57900.0,70.6957,70.7548,70.617,70.7056,57900.0
2015-05-06 12:30:00,71.83,71.88,71.8,71.83,17400.0,70.6662,70.7154,70.6367,70.6662,17400.0
2015-05-06 12:35:00,71.83,71.91,71.76,71.82,87900.0,70.6662,70.7449,70.5974,70.6564,87900.0
2015-05-06 12:40:00,71.88,71.88,71.65,71.65,23100.0,70.7154,70.7154,70.4892,70.4892,23100.0
2015-05-06 12:45:00,71.65,71.74,71.61,71.64,67800.0,70.4892,70.5777,70.4498,70.4793,67800.0
2015-05-06 12:50:00,71.7,71.71,71.53,71.53,50400.0,70.5383,70.5482,70.3711,70.3711,50400.0
2015-05-06 12:55:00,71.53,71.61,71.49,71.53,67500.0,70.3711,70.4498,70.3317,70.3711,67500.0
2015-05-06 13:00:00,71.51,71.51,71.33,71.33,59100.0,70.3514,70.3514,70.1743,70.1743,59100.0
2015-05-06 13:05:00,71.29,71.64,71.29,71.56,13800.0,70.135,70.4793,70.135,70.4006,13800.0
2015-05-06 13:10:00,71.54,71.58,71.35,71.5,14100.0,70.3809,70.4203,70.194,70.3416,14100.0
2015-05-06 13:15:00,71.64,71.64,71.55,71.55,1500.0,70.4793,70.4793,70.3908,70.3908,1500.0
2015-05-06 13:20:00,71.56,71.66,71.54,71.58,6600.0,70.4006,70.499,70.3809,70.4203,6600.0
2015-05-06 13:25:00,71.5,71.5,71.35,71.42,27900.0,70.3416,70.3416,70.194,70.2629,27900.0
2015-05-06 13:30:00,71.4,71.49,71.32,71.36,14700.0,70.2432,70.3317,70.1645,70.2039,14700.0
2015-05-06 13:35:00,71.39,71.5,71.36,71.47,9600.0,70.2334,70.3416,70.2039,70.3121,9600.0
2015-05-06 13:40:00,71.45,71.52,71.39,71.41,43800.0,70.2924,70.3613,70.2334,70.253,43800.0
2015-05-06 13:45:00,71.41,71.44,71.3,71.4,30300.0,70.253,70.2826,70.1448,70.2432,30300.0
2015-05-06 13:50:00,71.41,71.55,71.37,71.37,18000.0,70.253,70.3908,70.2137,70.2137,18000.0
2015-05-06 13:55:00,71.43,71.48,71.41,71.41,4800.0,70.2727,70.3219,70.253,70.253,4800.0
2015-05-06 14:00:00,71.37,71.53,71.31,71.43,10500.0,70.2137,70.3711,70.1547,70.2727,10500.0
2015-05-06 14:05:00,71.44,71.48,71.34,71.4,12600.0,70.2826,70.3219,70.1842,70.2432,12600.0
2015-05-06 14:10:00,71.34,71.35,71.19,71.19,30900.0,70.1842,70.194,70.0366,70.0366,30900.0
2015-05-06 14:15:00,71.18,71.34,71.1,71.34,76500.0,70.0268,70.1842,69.9481,70.1842,76500.0
2015-05-06 14:20:00,71.32,71.32,71.1,71.12,31800.0,70.1645,70.1645,69.9481,69.9677,31800.0
2015-05-06 14:25:00,71.16,71.16,70.96,71.07,54900.0,70.0071,70.0071,69.8103,69.9185,54900.0
2015-05-06 14:30:00,71.04,71.04,70.87,70.87,113400.0,69.889,69.889,69.7218,69.7218,113400.0
2015-05-06 14:35:00,70.87,70.88,70.67,70.74,127200.0,69.7218,69.7316,69.525,69.5939,127200.0
2015-05-06 14:40:00,70.74,70.83,70.63,70.66,75900.0,69.5939,69.6824,69.4857,69.5152,75900.0
2015-05-06 14:45:00,70.66,70.83,70.62,70.81,56100.0,69.5152,69.6824,69.4758,69.6628,56100.0
2015-05-06 14:50:00,70.81,70.84,70.72,70.79,155700.0,69.6628,69.6923,69.5742,69.6431,155700.0
2015-05-06 14:55:00,70.78,70.78,70.61,70.61,66900.0,69.6332,69.6332,69.466,69.466,66900.0
2015-05-06 15:00:00,70.6,70.68,70.58,70.65,109200.0,69.4562,69.5349,69.4365,69.5054,109200.0
2015-05-06 15:05:00,70.65,71.03,70.65,71.03,24300.0,69.5054,69.8792,69.5054,69.8792,24300.0
2015-05-06 15:10:00,71.04,71.07,70.98,70.98,7800.0,69.889,69.9185,69.83,69.83,7800.0
2015-05-06 15:15:00,70.98,70.98,70.72,70.79,111300.0,69.83,69.83,69.5742,69.6431,111300.0
2015-05-06 15:20:00,70.8,70.94,70.75,70.94,29700.0,69.6529,69.7907,69.6037,69.7907,29700.0
2015-05-06 15:25:00,70.95,71.04,70.8,70.85,26400.0,69.8005,69.889,69.6529,69.7021,26400.0
2015-05-06 15:30:00,70.92,70.97,70.87,70.93,30900.0,69.771,69.8202,69.7218,69.7808,30900.0
2015-05-06 15:35:00,70.97,71.16,70.93,71.16,85200.0,69.8202,70.0071,69.7808,70.0071,85200.0
2015-05-06 15:40:00,71.12,71.25,71.05,71.19,57000.0,69.9677,70.0956,69.8989,70.0366,57000.0
2015-05-06 15:45:00,71.19,71.42,71.18,71.42,44100.0,70.0366,70.2629,70.0268,70.2629,44100.0
2015-05-06 15:50:00,71.41,71.44,71.29,71.44,83400.0,70.253,70.2826,70.135,70.2826,83400.0
2015-05-06 15:55:00,71.44,71.63,71.41,71.61,147000.0,70.2826,70.4695,70.253,70.4498,147000.0
2015-05-07 09:30:00,71.67,72.15,71.67,72.02,149700.0,70.5088,70.9811,70.5088,70.8532,149700.0
2015-05-07 09:35:00,71.98,72.4,71.98,72.33,33000.0,70.8138,71.227,70.8138,71.1581,33000.0
2015-05-07 09:40:00,72.35,72.62,72.33,72.35,52500.0,71.1778,71.4434,71.1581,71.1778,52500.0
2015-05-07 09:45:00,72.2,72.2,71.92,72.07,41100.0,71.0302,71.0302,70.7548,70.9023,41100.0
2015-05-07 09:50:00,72.14,72.14,71.48,71.48,82200.0,70.9712,70.9712,70.3219,70.3219,82200.0
2015-05-07 09:55:00,71.46,71.48,70.96,71.0,259500.0,70.3022,70.3219,69.8103,69.8497,259500.0
2015-05-07 10:00:00,71.0,71.12,70.7,71.03,154800.0,69.8497,69.9677,69.5545,69.8792,154800.0
2015-05-07 10:05:00,71.09,71.27,71.06,71.12,62400.0,69.9382,70.1153,69.9087,69.9677,62400.0
2015-05-07 10:10:00,71.07,71.42,71.07,71.36,39900.0,69.9185,70.2629,69.9185,70.2039,39900.0
2015-05-07 10:15:00,71.44,71.46,71.1,71.15,83100.0,70.2826,70.3022,69.9481,69.9973,83100.0
2015-05-07 10:20:00,71.17,71.22,71.07,71.13,44700.0,70.0169,70.0661,69.9185,69.9776,44700.0
2015-05-07 10:25:00,71.13,71.32,70.98,71.12,66300.0,69.9776,70.1645,69.83,69.9677,66300.0
2015-05-07 10:30:00,71.15,71.15,70.86,70.88,45300.0,69.9973,69.9973,69.712,69.7316,45300.0
2015-05-07 10:35:00,70.9,71.13,70.85,71.1,57900.0,69.7513,69.9776,69.7021,69.9481,57900.0
2015-05-07 10:40:00,71.14,71.37,71.14,71.31,34800.0,69.9874,70.2137,69.9874,70.1547,34800.0
2015-05-07 10:45:00,71.36,71.78,71.35,71.72,33000.0,70.2039,70.617,70.194,70.558,33000.0
2015-05-07 10:50:00,71.78,72.03,71.7,71.82,50700.0,70.617,70.863,70.5383,70.6564,50700.0
2015-05-07 10:55:00,71.72,71.86,71.68,71.72,18900.0,70.558,70.6957,70.5187,70.558,18900.0
2015-05-07 11:00:00,71.76,71.91,71.72,71.77,25800.0,70.5974,70.7449,70.558,70.6072,25800.0
2015-05-07 11:05:00,71.77,71.77,71.66,71.68,4500.0,70.6072,70.6072,70.499,70.5187,4500.0
2015-05-07 11:10:00,71.67,71.67,71.48,71.48,11400.0,70.5088,70.5088,70.3219,70.3219,11400.0
2015-05-07 11:15:00,71.46,71.61,71.41,71.48,19800.0,70.3022,70.4498,70.253,70.3219,19800.0
2015-05-07 11:20:00,71.5,71.68,71.46,71.65,69600.0,70.3416,70.5187,70.3022,70.4892,69600.0
2015-05-07 11:25:00,71.65,71.78,71.63,71.74,37800.0,70.4892,70.617,70.4695,70.5777,37800.0
2015-05-07 11:30:00,71.72,71.8,71.71,71.71,7800.0,70.558,70.6367,70.5482,70.5482,7800.0
2015-05-07 11:35:00,71.69,71.84,71.66,71.67,13500.0,70.5285,70.6761,70.499,70.5088,13500.0
2015-05-07 11:40:00,71.74,71.82,71.68,71.77,5400.0,70.5777,70.6564,70.5187,70.6072,5400.0
2015-05-07 11:45:00,71.78,71.86,71.78,71.84,7200.0,70.617,70.6957,70.617,70.6761,7200.0
2015-05-07 11:50:00,71.81,71.85,71.7,71.74,15600.0,70.6466,70.6859,70.5383,70.5777,15600.0
2015-05-07 11:55:00,71.7,71.75,71.65,71.75,15300.0,70.5383,70.5875,70.4892,70.5875,15300.0
2015-05-07 12:00:00,71.71,71.73,71.65,71.73,8400.0,70.5482,70.5679,70.4892,70.5679,8400.0
2015-05-07 12:05:00,71.71,71.81,71.69,71.69,9300.0,70.5482,70.6466,70.5285,70.5285,9300.0
2015-05-07 12:10:00,71.69,71.94,71.69,71.92,7200.0,70.5285,70.7745,70.5285,70.7548,7200.0
2015-05-07 12:15:00,71.89,71.94,71.82,71.9,14100.0,70.7253,70.7745,70.6564,70.7351,14100.0
2015-05-07 12:20:00,71.98,72.0,71.89,72.0,10800.0,70.8138,70.8335,70.7253,70.8335,10800.0
2015-05-07 12:25:00,71.94,72.08,71.91,72.08,8100.0,70.7745,70.9122,70.7449,70.9122,8100.0
2015-05-07 12:30:00,72.17,72.39,72.15,72.39,31500.0,71.0007,71.2172,70.9811,71.2172,31500.0
2015-05-07 12:35:00,72.41,72.54,72.41,72.51,36600.0,71.2368,71.3647,71.2368,71.3352,36600.0
2015-05-07 12:40:00,72.49,72.6,72.49,72.52,62700.0,71.3155,71.4238,71.3155,71.3451,62700.0
2015-05-07 12:45:00,72.57,72.61,72.46,72.46,31500.0,71.3942,71.4336,71.286,71.286,31500.0
2015-05-07 12:50:00,72.46,72.59,72.43,72.58,17700.0,71.286,71.4139,71.2565,71.4041,17700.0
2015-05-07 12:55:00,72.55,72.56,72.42,72.52,51900.0,71.3746,71.3844,71.2467,71.3451,51900.0
2015-05-07 13:00:00,72.54,72.67,72.53,72.6,31200.0,71.3647,71.4926,71.3549,71.4238,31200.0
2015-05-07 13:05:00,72.62,72.62,72.56,72.56,57900.0,71.4434,71.4434,71.3844,71.3844,57900.0
2015-05-07 13:10:00,72.55,72.61,72.55,72.57,18300.0,71.3746,71.4336,71.3746,71.3942,18300.0
2015-05-07 13:15:00,72.58,72.67,72.43,72.45,40800.0,71.4041,71.4926,71.2565,71.2762,40800.0
2015-05-07 13:20:00,72.48,72.54,72.37,72.48,29400.0,71.3057,71.3647,71.1975,71.3057,29400.0
2015-05-07 13:25:00,72.43,72.53,72.42,72.45,6900.0,71.2565,71.3549,71.2467,71.2762,6900.0
2015-05-07 13:30:00,72.46,72.59,72.45,72.49,26700.0,71.286,71.4139,71.2762,71.3155,26700.0
2015-05-07 13:35:00,72.45,72.54,72.45,72.51,19200.0,71.2762,71.3647,71.2762,71.3352,19200.0
2015-05-07 13:40:00,72.54,72.64,72.54,72.58,17700.0,71.3647,71.4631,71.3647,71.4041,17700.0
2015-05-07 13:45:00,72.57,72.67,72.53,72.61,63900.0,71.3942,71.4926,71.3549,71.4336,63900.0
2015-05-07 13:50:00,72.57,72.6,72.51,72.53,31500.0,71.3942,71.4238,71.3352,71.3549,31500.0
2015-05-07 13:55:00,72.53,72.55,72.5,72.51,15900.0,71.3549,71.3746,71.3254,71.3352,15900.0
2015-05-07 14:00:00,72.49,72.53,72.42,72.47,42600.0,71.3155,71.3549,71.2467,71.2959,42600.0
2015-05-07 14:05:00,72.47,72.47,72.4,72.43,21300.0,71.2959,71.2959,71.227,71.2565,21300.0
2015-05-07 14:10:00,72.43,72.45,72.38,72.4,12300.0,71.2565,71.2762,71.2073,71.227,12300.0
2015-05-07 14:15:00,72.4,72.46,72.37,72.43,51900.0,71.227,71.286,71.1975,71.2565,51900.0
2015-05-07 14:20:00,72.43,72.56,72.41,72.47,14100.0,71.2565,71.3844,71.2368,71.2959,14100.0
2015-05-07 14:25:00,72.48,72.57,72.48,72.57,3600.0,71.3057,71.3942,71.3057,71.3942,3600.0
2015-05-07 14:30:00,72.52,72.56,72.49,72.49,3000.0,71.3451,71.3844,71.3155,71.3155,3000.0
2015-05-07 14:35:00,72.48,72.63,72.48,72.58,7200.0,71.3057,71.4533,71.3057,71.4041,7200.0
2015-05-07 14:40:00,72.59,72.59,72.46,72.46,15000.0,71.4139,71.4139,71.286,71.286,15000.0
2015-05-07 14:45:00,72.46,72.52,72.36,72.38,13200.0,71.286,71.3451,71.1876,71.2073,13200.0
2015-05-07 14:50:00,72.42,72.42,72.28,72.29,22200.0,71.2467,71.2467,71.1089,71.1188,22200.0
2015-05-07 14:55:00,72.33,72.41,72.3,72.37,14400.0,71.1581,71.2368,71.1286,71.1975,14400.0
2015-05-07 15:00:00,72.37,72.5,72.37,72.5,15900.0,71.1975,71.3254,71.1975,71.3254,15900.0
2015-05-07 15:05:00,72.46,72.49,72.36,72.43,14700.0,71.286,71.3155,71.1876,71.2565,14700.0
2015-05-07 15:10:00,72.43,72.49,72.34,72.34,18000.0,71.2565,71.3155,71.168,71.168,18000.0
2015-05-07 15:15:00,72.34,72.41,72.13,72.22,68700.0,71.168,71.2368,70.9614,71.0499,68700.0
2015-05-07 15:20:00,72.23,72.3,72.18,72.19,23700.0,71.0598,71.1286,71.0106,71.0204,23700.0
2015-05-07 15:25:00,72.19,72.22,72.13,72.21,25500.0,71.0204,71.0499,70.9614,71.0401,25500.0
2015-05-07 15:30:00,72.23,72.43,72.23,72.42,20700.0,71.0598,71.2565,71.0598,71.2467,20700.0
2015-05-07 15:35:00,72.42,72.49,72.37,72.39,12000.0,71.2467,71.3155,71.1975,71.2172,12000.0
2015-05-07 15:40:00,72.39,72.45,72.25,72.27,29700.0,71.2172,71.2762,71.0794,71.0991,29700.0
2015-05-07 15:45:00,72.29,72.43,72.26,72.36,22500.0,71.1188,71.2565,71.0893,71.1876,22500.0
2015-05-07 15:50:00,72.4,72.45,72.32,72.41,61800.0,71.227,71.2762,71.1483,71.2368,61800.0
2015-05-07 15:55:00,72.41,72.55,72.38,72.48,59400.0,71.2368,71.3746,71.2073,71.3057,59400.0
2015-05-08 09:30:00,73.79,73.91,73.43,73.51,72300.0,72.5945,72.7125,72.2403,72.319,72300.0
2015-05-08 09:35:00,73.48,73.79,73.28,73.68,72900.0,72.2895,72.5945,72.0927,72.4863,72900.0
2015-05-08 09:40:00,73.69,73.78,73.43,73.65,18000.0,72.4961,72.5846,72.2403,72.4567,18000.0
2015-05-08 09:45:00,73.72,73.76,73.5,73.62,20100.0,72.5256,72.565,72.3092,72.4272,20100.0
2015-05-08 09:50:00,73.68,73.68,73.46,73.48,65400.0,72.4863,72.4863,72.2698,72.2895,65400.0
2015-05-08 09:55:00,73.51,73.67,73.51,73.6,22500.0,72.319,72.4764,72.319,72.4076,22500.0
2015-05-08 10:00:00,73.62,73.8,73.59,73.72,22500.0,72.4272,72.6043,72.3977,72.5256,22500.0
2015-05-08 10:05:00,73.83,74.11,73.83,74.1,83100.0,72.6338,72.9093,72.6338,72.8995,83100.0
2015-05-08 10:10:00,74.13,74.41,74.11,74.41,70800.0,72.929,73.2044,72.9093,73.2044,70800.0
2015-05-08 10:15:00,74.42,74.55,74.36,74.54,29100.0,73.2143,73.3422,73.1552,73.3323,29100.0
2015-05-08 10:20:00,74.54,74.65,74.41,74.57,85500.0,73.3323,73.4405,73.2044,73.3618,85500.0
2015-05-08 10:25:00,74.61,74.81,74.56,74.75,33600.0,73.4012,73.598,73.352,73.5389,33600.0
2015-05-08 10:30:00,74.75,74.8,74.57,74.58,18900.0,73.5389,73.5881,73.3618,73.3717,18900.0
2015-05-08 10:35:00,74.59,74.77,74.56,74.71,20700.0,73.3815,73.5586,73.352,73.4996,20700.0
2015-05-08 10:40:00,74.7,74.7,74.55,74.64,9900.0,73.4897,73.4897,73.3422,73.4307,9900.0
2015-05-08 10:45:00,74.65,74.8,74.32,74.45,151800.0,73.4405,73.5881,73.1159,73.2438,151800.0
2015-05-08 10:50:00,74.41,74.53,74.34,74.53,32100.0,73.2044,73.3225,73.1356,73.3225,32100.0
2015-05-08 10:55:00,74.53,74.53,74.36,74.41,10500.0,73.3225,73.3225,73.1552,73.2044,10500.0
2015-05-08 11:00:00,74.49,74.61,74.49,74.56,65700.0,73.2831,73.4012,73.2831,73.352,65700.0
2015-05-08 11:05:00,74.51,74.7,74.48,74.7,20700.0,73.3028,73.4897,73.2733,73.4897,20700.0
2015-05-08 11:10:00,74.69,74.91,74.69,74.88,25200.0,73.4799,73.6963,73.4799,73.6668,25200.0
2015-05-08 11:15:00,74.89,75.08,74.89,75.05,69000.0,73.6767,73.8636,73.6767,73.8341,69000.0
2015-05-08 11:20:00,75.05,75.07,74.95,75.03,96000.0,73.8341,73.8537,73.7357,73.8144,96000.0
2015-05-08 11:25:00,75.07,75.08,74.85,74.88,19500.0,73.8537,73.8636,73.6373,73.6668,19500.0
2015-05-08 11:30:00,74.9,74.94,74.87,74.89,14700.0,73.6865,73.7258,73.657,73.6767,14700.0
2015-05-08 11:35:00,74.85,74.88,74.82,74.85,10800.0,73.6373,73.6668,73.6078,73.6373,10800.0
2015-05-08 11:40:00,74.82,74.82,74.74,74.75,9900.0,73.6078,73.6078,73.5291,73.5389,9900.0
2015-05-08 11:45:00,74.77,74.88,74.76,74.88,36300.0,73.5586,73.6668,73.5488,73.6668,36300.0
2015-05-08 11:50:00,74.84,74.96,74.83,74.83,11700.0,73.6275,73.7455,73.6176,73.6176,11700.0
2015-05-08 11:55:00,74.87,75.02,74.87,75.02,30900.0,73.657,73.8046,73.657,73.8046,30900.0
2015-05-08 12:00:00,75.02,75.1,74.98,75.04,57600.0,73.8046,73.8833,73.7652,73.8242,57600.0
2015-05-08 12:05:00,75.07,75.09,74.97,74.97,59400.0,73.8537,73.8734,73.7554,73.7554,59400.0
2015-05-08 12:10:00,74.95,75.0,74.87,74.99,51000.0,73.7357,73.7849,73.657,73.775,51000.0
2015-05-08 12:15:00,75.0,75.06,75.0,75.04,14700.0,73.7849,73.8439,73.7849,73.8242,14700.0
2015-05-08 12:20:00,75.01,75.06,74.93,74.97,55800.0,73.7947,73.8439,73.716,73.7554,55800.0
2015-05-08 12:25:00,74.95,75.01,74.88,74.88,38400.0,73.7357,73.7947,73.6668,73.6668,38400.0
2015-05-08 12:30:00,74.88,75.05,74.84,74.99,29700.0,73.6668,73.8341,73.6275,73.775,29700.0
2015-05-08 12:35:00,74.95,75.09,74.92,74.95,24300.0,73.7357,73.8734,73.7062,73.7357,24300.0
2015-05-08 12:40:00,74.98,75.02,74.91,74.96,9000.0,73.7652,73.8046,73.6963,73.7455,9000.0
2015-05-08 12:45:00,74.93,74.93,74.86,74.86,41400.0,73.716,73.716,73.6471,73.6471,41400.0
2015-05-08 12:50:00,74.88,74.88,74.51,74.62,132300.0,73.6668,73.6668,73.3028,73.411,132300.0
2015-05-08 12:55:00,74.61,74.69,74.55,74.67,14400.0,73.4012,73.4799,73.3422,73.4602,14400.0
2015-05-08 13:00:00,74.64,74.65,74.53,74.53,9000.0,73.4307,73.4405,73.3225,73.3225,9000.0
2015-05-08 13:05:00,74.51,74.65,74.5,74.65,9900.0,73.3028,73.4405,73.293,73.4405,9900.0
2015-05-08 13:10:00,74.65,74.69,74.57,74.6,5400.0,73.4405,73.4799,73.3618,73.3914,5400.0
2015-05-08 13:15:00,74.64,74.69,74.54,74.59,11100.0,73.4307,73.4799,73.3323,73.3815,11100.0
2015-05-08 13:20:00,74.62,74.62,74.47,74.48,19500.0,73.411,73.411,73.2635,73.2733,19500.0
2015-05-08 13:25:00,74.47,74.67,74.46,74.56,18000.0,73.2635,73.4602,73.2536,73.352,18000.0
2015-05-08 13:30:00,74.57,74.6,74.44,74.46,6900.0,73.3618,73.3914,73.2339,73.2536,6900.0
2015-05-08 13:35:00,74.41,74.42,74.08,74.16,54600.0,73.2044,73.2143,72.8798,72.9585,54600.0
2015-05-08 13:40:00,74.15,74.23,74.06,74.23,15600.0,72.9486,73.0274,72.8601,73.0274,15600.0
2015-05-08 13:45:00,74.19,74.32,74.19,74.21,7200.0,72.988,73.1159,72.988,73.0077,7200.0
2015-05-08 13:50:00,74.25,74.28,74.2,74.24,5100.0,73.047,73.0765,72.9978,73.0372,5100.0
2015-05-08 13:55:00,74.21,74.21,74.1,74.19,8100.0,73.0077,73.0077,72.8995,72.988,8100.0
2015-05-08 14:00:00,74.09,74.18,74.06,74.11,9600.0,72.8896,72.9782,72.8601,72.9093,9600.0
2015-05-08 14:05:00,74.1,74.2,74.1,74.15,6600.0,72.8995,72.9978,72.8995,72.9486,6600.0
2015-05-08 14:10:00,74.18,74.25,74.18,74.24,32100.0,72.9782,73.047,72.9782,73.0372,32100.0
2015-05-08 14:15:00,74.28,74.33,74.24,74.31,13500.0,73.0765,73.1257,73.0372,73.1061,13500.0
2015-05-08 14:20:00,74.31,74.39,74.27,74.32,34800.0,73.1061,73.1848,73.0667,73.1159,34800.0
2015-05-08 14:25:00,74.32,74.32,74.2,74.23,51900.0,73.1159,73.1159,72.9978,73.0274,51900.0
2015-05-08 14:30:00,74.2,74.2,74.03,74.04,4200.0,72.9978,72.9978,72.8306,72.8404,4200.0
2015-05-08 14:35:00,74.03,74.13,74.0,74.13,10800.0,72.8306,72.929,72.8011,72.929,10800.0
2015-05-08 14:40:00,74.17,74.33,74.17,74.31,5700.0,72.9683,73.1257,72.9683,73.1061,5700.0
2015-05-08 14:45:00,74.32,74.33,74.28,74.28,3000.0,73.1159,73.1257,73.0765,73.0765,3000.0
2015-05-08 14:50:00,74.29,74.36,74.21,74.28,6900.0,73.0864,73.1552,73.0077,73.0765,6900.0
2015-05-08 14:55:00,74.31,74.37,74.29,74.37,4200.0,73.1061,73.1651,73.0864,73.1651,4200.0
2015-05-08 15:00:00,74.35,74.35,74.27,74.27,8400.0,73.1454,73.1454,73.0667,73.0667,8400.0
2015-05-08 15:05:00,74.3,74.34,74.29,74.34,10200.0,73.0962,73.1356,73.0864,73.1356,10200.0
2015-05-08 15:10:00,74.34,74.52,74.32,74.49,19500.0,73.1356,73.3127,73.1159,73.2831,19500.0
2015-05-08 15:15:00,74.54,74.62,74.53,74.55,33000.0,73.3323,73.411,73.3225,73.3422,33000.0
2015-05-08 15:20:00,74.54,74.62,74.51,74.54,27000.0,73.3323,73.411,73.3028,73.3323,27000.0
2015-05-08 15:25:00,74.51,74.51,74.39,74.46,41700.0,73.3028,73.3028,73.1848,73.2536,41700.0
2015-05-08 15:30:00,74.46,74.52,74.46,74.5,14100.0,73.2536,73.3127,73.2536,73.293,14100.0
2015-05-08 15:35:00,74.5,74.58,74.44,74.44,13500.0,73.293,73.3717,73.2339,73.2339,13500.0
2015-05-08 15:40:00,74.46,74.57,74.46,74.52,16800.0,73.2536,73.3618,73.2536,73.3127,16800.0
2015-05-08 15:45:00,74.51,74.56,74.49,74.52,34500.0,73.3028,73.352,73.2831,73.3127,34500.0
2015-05-08 15:50:00,74.54,74.78,74.54,74.75,189300.0,73.3323,73.5684,73.3323,73.5389,189300.0
2015-05-08 15:55:00,74.76,74.76,74.58,74.59,134100.0,73.5488,73.5488,73.3717,73.3815,134100.0
2015-05-11 09:30:00,74.67,75.51,74.62,75.46,88200.0,73.4602,74.2866,73.411,74.2374,88200.0
2015-05-11 09:35:00,75.4,75.44,75.07,75.07,27000.0,74.1784,74.2177,73.8537,73.8537,27000.0
2015-05-11 09:40:00,75.08,75.11,74.49,74.82,41700.0,73.8636,73.8931,73.2831,73.6078,41700.0
2015-05-11 09:45:00,74.88,74.93,74.67,74.82,10200.0,73.6668,73.716,73.4602,73.6078,10200.0
2015-05-11 09:50:00,74.8,75.06,74.77,74.95,17400.0,73.5881,73.8439,73.5586,73.7357,17400.0
2015-05-11 09:55:00,74.98,75.37,74.85,75.36,50400.0,73.7652,74.1489,73.6373,74.139,50400.0
2015-05-11 10:00:00,75.34,75.84,75.3,75.72,79200.0,74.1194,74.6113,74.08,74.4932,79200.0
2015-05-11 10:05:00,75.72,75.75,75.34,75.46,25500.0,74.4932,74.5227,74.1194,74.2374,25500.0
2015-05-11 10:10:00,75.46,75.66,75.38,75.65,23400.0,74.2374,74.4342,74.1587,74.4243,23400.0
2015-05-11 10:15:00,75.63,75.63,75.19,75.19,17100.0,74.4047,74.4047,73.9718,73.9718,17100.0
2015-05-11 10:20:00,75.25,75.26,75.13,75.18,18900.0,74.0308,74.0407,73.9128,73.962,18900.0
2015-05-11 10:25:00,75.26,75.36,75.16,75.21,41100.0,74.0407,74.139,73.9423,73.9915,41100.0
2015-05-11 10:30:00,75.13,75.13,74.72,75.0,24600.0,73.9128,73.9128,73.5094,73.7849,24600.0
2015-05-11 10:35:00,74.96,75.01,74.89,74.94,18900.0,73.7455,73.7947,73.6767,73.7258,18900.0
2015-05-11 10:40:00,74.88,74.94,74.71,74.88,32400.0,73.6668,73.7258,73.4996,73.6668,32400.0
2015-05-11 10:45:00,74.81,74.88,74.8,74.85,5400.0,73.598,73.6668,73.5881,73.6373,5400.0
2015-05-11 10:50:00,74.83,74.93,74.83,74.86,5100.0,73.6176,73.716,73.6176,73.6471,5100.0
2015-05-11 10:55:00,74.85,75.08,74.85,75.08,8100.0,73.6373,73.8636,73.6373,73.8636,8100.0
2015-05-11 11:00:00,75.1,75.14,75.04,75.07,69000.0,73.8833,73.9226,73.8242,73.8537,69000.0
2015-05-11 11:05:00,75.04,75.17,74.96,75.17,15900.0,73.8242,73.9521,73.7455,73.9521,15900.0
2015-05-11 11:10:00,75.23,75.39,75.23,75.34,30600.0,74.0112,74.1686,74.0112,74.1194,30600.0
2015-05-11 11:15:00,75.28,75.38,75.23,75.38,7500.0,74.0603,74.1587,74.0112,74.1587,7500.0
2015-05-11 11:20:00,75.38,75.4,75.31,75.37,3600.0,74.1587,74.1784,74.0899,74.1489,3600.0
2015-05-11 11:25:00,75.41,75.41,75.33,75.33,2100.0,74.1882,74.1882,74.1095,74.1095,2100.0
2015-05-11 11:30:00,75.34,75.34,75.25,75.26,2100.0,74.1194,74.1194,74.0308,74.0407,2100.0
2015-05-11 11:35:00,75.2,75.2,75.16,75.16,900.0,73.9816,73.9816,73.9423,73.9423,900.0
2015-05-11 11:40:00,75.13,75.25,75.11,75.19,11100.0,73.9128,74.0308,73.8931,73.9718,11100.0
2015-05-11 11:45:00,75.25,75.27,75.13,75.26,6600.0,74.0308,74.0505,73.9128,74.0407,6600.0
2015-05-11 11:50:00,75.28,75.42,75.24,75.42,35400.0,74.0603,74.1981,74.021,74.1981,35400.0
2015-05-11 11:55:00,75.4,75.52,75.36,75.52,2700.0,74.1784,74.2965,74.139,74.2965,2700.0
2015-05-11 12:00:00,75.58,75.71,75.44,75.44,47400.0,74.3555,74.4834,74.2177,74.2177,47400.0
2015-05-11 12:05:00,75.44,75.57,75.4,75.44,7500.0,74.2177,74.3456,74.1784,74.2177,7500.0
2015-05-11 12:10:00,75.45,75.6,75.44,75.6,7200.0,74.2276,74.3752,74.2177,74.3752,7200.0
2015-05-11 12:15:00,75.54,75.54,75.34,75.39,6300.0,74.3161,74.3161,74.1194,74.1686,6300.0
2015-05-11 12:20:00,75.32,75.4,75.23,75.23,3600.0,74.0997,74.1784,74.0112,74.0112,3600.0
2015-05-11 12:25:00,75.25,75.34,75.22,75.33,10800.0,74.0308,74.1194,74.0013,74.1095,10800.0
2015-05-11 12:30:00,75.39,75.4,75.3,75.34,4500.0,74.1686,74.1784,74.08,74.1194,4500.0
2015-05-11 12:35:00,75.44,75.44,75.33,75.33,4500.0,74.2177,74.2177,74.1095,74.1095,4500.0
2015-05-11 12:40:00,75.4,75.4,75.3,75.31,3600.0,74.1784,74.1784,74.08,74.0899,3600.0
2015-05-11 12:45:00,75.27,75.32,75.22,75.22,10800.0,74.0505,74.0997,74.0013,74.0013,10800.0
2015-05-11 12:50:00,75.24,75.28,75.21,75.26,8700.0,74.021,74.0603,73.9915,74.0407,8700.0
2015-05-11 12:55:00,75.25,75.3,75.23,75.29,10500.0,74.0308,74.08,74.0112,74.0702,10500.0
2015-05-11 13:00:00,75.3,75.46,75.27,75.44,39300.0,74.08,74.2374,74.0505,74.2177,39300.0
2015-05-11 13:05:00,75.43,75.44,75.37,75.42,17700.0,74.2079,74.2177,74.1489,74.1981,17700.0
2015-05-11 13:10:00,75.47,75.52,75.43,75.43,19800.0,74.2473,74.2965,74.2079,74.2079,19800.0
2015-05-11 13:15:00,75.39,75.55,75.39,75.52,14700.0,74.1686,74.326,74.1686,74.2965,14700.0
2015-05-11 13:20:00,75.52,75.67,75.52,75.67,3300.0,74.2965,74.444,74.2965,74.444,3300.0
2015-05-11 13:25:00,75.67,75.67,75.54,75.54,5700.0,74.444,74.444,74.3161,74.3161,5700.0
2015-05-11 13:30:00,75.56,75.56,75.47,75.51,7200.0,74.3358,74.3358,74.2473,74.2866,7200.0
2015-05-11 13:35:00,75.5,75.56,75.48,75.53,20100.0,74.2768,74.3358,74.2571,74.3063,20100.0
2015-05-11 13:40:00,75.53,75.53,75.39,75.39,12000.0,74.3063,74.3063,74.1686,74.1686,12000.0
2015-05-11 13:45:00,75.36,75.43,75.36,75.38,12600.0,74.139,74.2079,74.139,74.1587,12600.0
2015-05-11 13:50:00,75.4,75.61,75.4,75.56,22200.0,74.1784,74.385,74.1784,74.3358,22200.0
2015-05-11 13:55:00,75.56,75.56,75.37,75.37,4500.0,74.3358,74.3358,74.1489,74.1489,4500.0
2015-05-11 14:00:00,75.42,75.46,75.36,75.46,4800.0,74.1981,74.2374,74.139,74.2374,4800.0
2015-05-11 14:05:00,75.45,75.46,75.33,75.38,7500.0,74.2276,74.2374,74.1095,74.1587,7500.0
2015-05-11 14:10:00,75.41,75.42,75.35,75.42,2700.0,74.1882,74.1981,74.1292,74.1981,2700.0
2015-05-11 14:15:00,75.3,75.3,75.17,75.17,8400.0,74.08,74.08,73.9521,73.9521,8400.0
2015-05-11 14:20:00,75.19,75.33,75.18,75.28,9600.0,73.9718,74.1095,73.962,74.0603,9600.0
2015-05-11 14:25:00,75.23,75.36,75.23,75.36,11100.0,74.0112,74.139,74.0112,74.139,11100.0
2015-05-11 14:30:00,75.29,75.38,75.28,75.38,3300.0,74.0702,74.1587,74.0603,74.1587,3300.0
2015-05-11 14:35:00,75.36,75.49,75.33,75.49,3300.0,74.139,74.2669,74.1095,74.2669,3300.0
2015-05-11 14:40:00,75.53,75.6,75.52,75.57,6000.0,74.3063,74.3752,74.2965,74.3456,6000.0
2015-05-11 14:45:00,75.53,75.55,75.47,75.47,5400.0,74.3063,74.326,74.2473,74.2473,5400.0
2015-05-11 14:50:00,75.45,75.49,75.34,75.37,9300.0,74.2276,74.2669,74.1194,74.1489,9300.0
2015-05-11 14:55:00,75.31,75.31,75.25,75.26,4800.0,74.0899,74.0899,74.0308,74.0407,4800.0
2015-05-11 15:00:00,75.11,75.19,75.01,75.13,11100.0,73.8931,73.9718,73.7947,73.9128,11100.0
2015-05-11 15:05:00,75.17,75.27,75.07,75.27,19500.0,73.9521,74.0505,73.8537,74.0505,19500.0
2015-05-11 15:10:00,75.3,75.32,75.23,75.3,13200.0,74.08,74.0997,74.0112,74.08,13200.0
2015-05-11 15:15:00,75.3,75.36,75.22,75.22,18000.0,74.08,74.139,74.0013,74.0013,18000.0
2015-05-11 15:20:00,75.24,75.36,75.2,75.33,69000.0,74.021,74.139,73.9816,74.1095,69000.0
2015-05-11 15:25:00,75.35,75.44,75.3,75.43,94800.0,74.1292,74.2177,74.08,74.2079,94800.0
2015-05-11 15:30:00,75.43,75.54,75.39,75.41,67200.0,74.2079,74.3161,74.1686,74.1882,67200.0
2015-05-11 15:35:00,75.39,75.49,75.38,75.45,39600.0,74.1686,74.2669,74.1587,74.2276,39600.0
2015-05-11 15:40:00,75.47,75.51,75.45,75.49,27300.0,74.2473,74.2866,74.2276,74.2669,27300.0
2015-05-11 15:45:00,75.49,75.54,75.33,75.38,91800.0,74.2669,74.3161,74.1095,74.1587,91800.0
2015-05-11 15:50:00,75.39,75.44,75.34,75.37,106200.0,74.1686,74.2177,74.1194,74.1489,106200.0
2015-05-11 15:55:00,75.37,75.37,75.15,75.15,148800.0,74.1489,74.1489,73.9324,73.9324,148800.0
2015-05-12 09:30:00,74.33,74.49,73.9,74.01,97800.0,73.1257,73.2831,72.7027,72.8109,97800.0
2015-05-12 09:35:00,74.07,74.34,73.93,74.3,33600.0,72.8699,73.1356,72.7322,73.0962,33600.0
2015-05-12 09:40:00,74.05,74.33,73.79,73.96,47400.0,72.8503,73.1257,72.5945,72.7617,47400.0
2015-05-12 09:45:00,73.81,74.06,73.5,74.06,68400.0,72.6142,72.8601,72.3092,72.8601,68400.0
2015-05-12 09:50:00,73.93,74.72,73.93,74.43,77700.0,72.7322,73.5094,72.7322,73.2241,77700.0
2015-05-12 09:55:00,74.49,74.56,74.27,74.27,13800.0,73.2831,73.352,73.0667,73.0667,13800.0
2015-05-12 10:00:00,74.28,74.47,74.09,74.47,22500.0,73.0765,73.2635,72.8896,73.2635,22500.0
2015-05-12 10:05:00,74.46,74.78,74.43,74.7,22200.0,73.2536,73.5684,73.2241,73.4897,22200.0
2015-05-12 10:10:00,74.67,74.73,74.48,74.59,35100.0,73.4602,73.5193,73.2733,73.3815,35100.0
2015-05-12 10:15:00,74.59,74.72,74.23,74.26,11100.0,73.3815,73.5094,73.0274,73.0569,11100.0
2015-05-12 10:20:00,74.23,74.4,74.2,74.3,10500.0,73.0274,73.1946,72.9978,73.0962,10500.0
2015-05-12 10:25:00,74.3,74.46,74.3,74.31,16200.0,73.0962,73.2536,73.0962,73.1061,16200.0
2015-05-12 10:30:00,74.39,74.95,74.39,74.95,97500.0,73.1848,73.7357,73.1848,73.7357,97500.0
2015-05-12 10:35:00,74.98,75.15,74.82,75.15,18000.0,73.7652,73.9324,73.6078,73.9324,18000.0
2015-05-12 10:40:00,75.15,75.41,75.12,75.25,51300.0,73.9324,74.1882,73.9029,74.0308,51300.0
2015-05-12 10:45:00,75.34,75.6,75.34,75.4,63900.0,74.1194,74.3752,74.1194,74.1784,63900.0
2015-05-12 10:50:00,75.42,75.43,75.37,75.37,4800.0,74.1981,74.2079,74.1489,74.1489,4800.0
2015-05-12 10:55:00,75.36,75.52,75.3,75.31,35700.0,74.139,74.2965,74.08,74.0899,35700.0
2015-05-12 11:00:00,75.42,75.47,75.38,75.44,9000.0,74.1981,74.2473,74.1587,74.2177,9000.0
2015-05-12 11:05:00,75.5,75.76,75.33,75.34,46500.0,74.2768,74.5326,74.1095,74.1194,46500.0
2015-05-12 11:10:00,75.34,75.38,75.27,75.37,3000.0,74.1194,74.1587,74.0505,74.1489,3000.0
2015-05-12 11:15:00,75.24,75.33,74.8,74.82,143700.0,74.021,74.1095,73.5881,73.6078,143700.0
2015-05-12 11:20:00,74.91,75.18,74.91,75.05,27000.0,73.6963,73.962,73.6963,73.8341,27000.0
2015-05-12 11:25:00,75.04,75.13,74.74,74.8,57300.0,73.8242,73.9128,73.5291,73.5881,57300.0
2015-05-12 11:30:00,74.81,74.98,74.81,74.94,6600.0,73.598,73.7652,73.598,73.7258,6600.0
2015-05-12 11:35:00,74.95,74.98,74.91,74.98,6600.0,73.7357,73.7652,73.6963,73.7652,6600.0
2015-05-12 11:40:00,74.89,74.93,74.79,74.93,11400.0,73.6767,73.716,73.5783,73.716,11400.0
2015-05-12 11:45:00,74.86,75.14,74.86,75.1,5700.0,73.6471,73.9226,73.6471,73.8833,5700.0
2015-05-12 11:50:00,74.99,74.99,74.8,74.86,8100.0,73.775,73.775,73.5881,73.6471,8100.0
2015-05-12 11:55:00,74.96,74.96,74.7,74.77,4500.0,73.7455,73.7455,73.4897,73.5586,4500.0
2015-05-12 12:00:00,74.79,74.96,74.79,74.85,9900.0,73.5783,73.7455,73.5783,73.6373,9900.0
2015-05-12 12:05:00,74.88,74.96,74.79,74.79,4800.0,73.6668,73.7455,73.5783,73.5783,4800.0
2015-05-12 12:10:00,74.77,74.9,74.59,74.9,40500.0,73.5586,73.6865,73.3815,73.6865,40500.0
2015-05-12 12:15:00,74.82,74.88,74.78,74.88,4800.0,73.6078,73.6668,73.5684,73.6668,4800.0
2015-05-12 12:20:00,74.79,74.98,74.78,74.98,2700.0,73.5783,73.7652,73.5684,73.7652,2700.0
2015-05-12 12:25:00,74.94,74.94,74.92,74.93,24900.0,73.7258,73.7258,73.7062,73.716,24900.0
2015-05-12 12:30:00,74.93,74.99,74.83,74.98,3000.0,73.716,73.775,73.6176,73.7652,3000.0
2015-05-12 12:35:00,75.03,75.25,75.03,75.24,48900.0,73.8144,74.0308,73.8144,74.021,48900.0
2015-05-12 12:40:00,75.22,75.31,75.21,75.31,10800.0,74.0013,74.0899,73.9915,74.0899,10800.0
2015-05-12 12:45:00,75.33,75.33,75.2,75.25,4500.0,74.1095,74.1095,73.9816,74.0308,4500.0
2015-05-12 12:50:00,75.42,75.53,75.33,75.46,6600.0,74.1981,74.3063,74.1095,74.2374,6600.0
2015-05-12 12:55:00,75.45,75.45,75.38,75.45,2700.0,74.2276,74.2276,74.1587,74.2276,2700.0
2015-05-12 13:00:00,75.36,75.41,75.31,75.31,6300.0,74.139,74.1882,74.0899,74.0899,6300.0
2015-05-12 13:05:00,75.43,75.47,75.43,75.46,6600.0,74.2079,74.2473,74.2079,74.2374,6600.0
2015-05-12 13:10:00,75.53,75.69,75.53,75.69,34200.0,74.3063,74.4637,74.3063,74.4637,34200.0
2015-05-12 13:15:00,75.68,75.68,75.52,75.57,27900.0,74.4539,74.4539,74.2965,74.3456,27900.0
2015-05-12 13:20:00,75.55,75.6,75.46,75.53,57600.0,74.326,74.3752,74.2374,74.3063,57600.0
2015-05-12 13:25:00,75.49,75.51,75.39,75.41,19500.0,74.2669,74.2866,74.1686,74.1882,19500.0
2015-05-12 13:30:00,75.46,75.5,75.45,75.46,12300.0,74.2374,74.2768,74.2276,74.2374,12300.0
2015-05-12 13:35:00,75.45,75.46,75.34,75.39,37500.0,74.2276,74.2374,74.1194,74.1686,37500.0
2015-05-12 13:40:00,75.4,75.42,75.11,75.17,25200.0,74.1784,74.1981,73.8931,73.9521,25200.0
2015-05-12 13:45:00,75.17,75.23,75.09,75.17,127200.0,73.9521,74.0112,73.8734,73.9521,127200.0
2015-05-12 13:50:00,75.13,75.21,75.01,75.09,112200.0,73.9128,73.9915,73.7947,73.8734,112200.0
2015-05-12 13:55:00,75.11,75.13,75.04,75.11,39300.0,73.8931,73.9128,73.8242,73.8931,39300.0
2015-05-12 14:00:00,75.13,75.15,75.09,75.13,65700.0,73.9128,73.9324,73.8734,73.9128,65700.0
2015-05-12 14:05:00,75.22,75.28,75.22,75.24,7800.0,74.0013,74.0603,74.0013,74.021,7800.0
2015-05-12 14:10:00,75.3,75.3,75.1,75.25,19800.0,74.08,74.08,73.8833,74.0308,19800.0
2015-05-12 14:15:00,75.27,75.3,75.15,75.26,19800.0,74.0505,74.08,73.9324,74.0407,19800.0
2015-05-12 14:20:00,75.29,75.38,75.28,75.31,11400.0,74.0702,74.1587,74.0603,74.0899,11400.0
2015-05-12 14:25:00,75.34,75.37,75.21,75.23,26400.0,74.1194,74.1489,73.9915,74.0112,26400.0
2015-05-12 14:30:00,75.3,75.39,75.3,75.36,16200.0,74.08,74.1686,74.08,74.139,16200.0
2015-05-12 14:35:00,75.38,75.65,75.38,75.65,121200.0,74.1587,74.4243,74.1587,74.4243,121200.0
2015-05-12 14:40:00,75.64,75.65,75.55,75.58,51000.0,74.4145,74.4243,74.326,74.3555,51000.0
2015-05-12 14:45:00,75.58,75.59,75.45,75.45,13200.0,74.3555,74.3653,74.2276,74.2276,13200.0
2015-05-12 14:50:00,75.5,75.5,75.39,75.4,14100.0,74.2768,74.2768,74.1686,74.1784,14100.0
2015-05-12 14:55:00,75.39,75.39,75.23,75.35,30600.0,74.1686,74.1686,74.0112,74.1292,30600.0
2015-05-12 15:00:00,75.36,75.39,75.31,75.38,20100.0,74.139,74.1686,74.0899,74.1587,20100.0
2015-05-12 15:05:00,75.33,75.45,75.23,75.39,26100.0,74.1095,74.2276,74.0112,74.1686,26100.0
2015-05-12 15:10:00,75.43,75.47,75.42,75.46,30000.0,74.2079,74.2473,74.1981,74.2374,30000.0
2015-05-12 15:15:00,75.46,75.5,75.26,75.28,20700.0,74.2374,74.2768,74.0407,74.0603,20700.0
2015-05-12 15:20:00,75.29,75.41,75.23,75.27,16800.0,74.0702,74.1882,74.0112,74.0505,16800.0
2015-05-12 15:25:00,75.31,75.36,75.08,75.21,24000.0,74.0899,74.139,73.8636,73.9915,24000.0
2015-05-12 15:30:00,75.24,75.28,75.07,75.11,87000.0,74.021,74.0603,73.8537,73.8931,87000.0
2015-05-12 15:35:00,75.09,75.19,75.0,75.07,101400.0,73.8734,73.9718,73.7849,73.8537,101400.0
2015-05-12 15:40:00,75.03,75.32,75.0,75.25,72300.0,73.8144,74.0997,73.7849,74.0308,72300.0
2015-05-12 15:45:00,75.24,75.38,75.24,75.34,27000.0,74.021,74.1587,74.021,74.1194,27000.0
2015-05-12 15:50:00,75.4,75.43,75.28,75.43,44400.0,74.1784,74.2079,74.0603,74.2079,44400.0
2015-05-12 15:55:00,75.41,75.49,75.24,75.25,93900.0,74.1882,74.2669,74.021,74.0308,93900.0
2015-05-13 09:30:00,75.8,75.9,75.33,75.84,47400.0,74.5719,74.6703,74.1095,74.6113,47400.0
2015-05-13 09:35:00,75.83,75.9,75.55,75.65,24300.0,74.6014,74.6703,74.326,74.4243,24300.0
2015-05-13 09:40:00,75.47,75.48,75.17,75.35,20100.0,74.2473,74.2571,73.9521,74.1292,20100.0
2015-05-13 09:45:00,75.34,75.55,75.3,75.51,12600.0,74.1194,74.326,74.08,74.2866,12600.0
2015-05-13 09:50:00,75.59,75.64,75.39,75.46,14100.0,74.3653,74.4145,74.1686,74.2374,14100.0
2015-05-13 09:55:00,75.53,75.53,75.38,75.46,13200.0,74.3063,74.3063,74.1587,74.2374,13200.0
2015-05-13 10:00:00,75.46,75.51,75.25,75.48,40200.0,74.2374,74.2866,74.0308,74.2571,40200.0
2015-05-13 10:05:00,75.5,75.53,75.35,75.43,3300.0,74.2768,74.3063,74.1292,74.2079,3300.0
2015-05-13 10:10:00,75.39,75.48,75.32,75.37,8700.0,74.1686,74.2571,74.0997,74.1489,8700.0
2015-05-13 10:15:00,75.5,75.59,75.32,75.32,10200.0,74.2768,74.3653,74.0997,74.0997,10200.0
2015-05-13 10:20:00,75.34,75.45,75.23,75.45,23700.0,74.1194,74.2276,74.0112,74.2276,23700.0
2015-05-13 10:25:00,75.39,75.43,75.39,75.43,1200.0,74.1686,74.2079,74.1686,74.2079,1200.0
2015-05-13 10:30:00,75.44,75.45,75.28,75.34,6300.0,74.2177,74.2276,74.0603,74.1194,6300.0
2015-05-13 10:35:00,75.24,75.25,75.09,75.13,30300.0,74.021,74.0308,73.8734,73.9128,30300.0
2015-05-13 10:40:00,75.18,75.29,75.17,75.19,3000.0,73.962,74.0702,73.9521,73.9718,3000.0
2015-05-13 10:45:00,75.2,75.28,75.15,75.28,3600.0,73.9816,74.0603,73.9324,74.0603,3600.0
2015-05-13 10:50:00,75.27,75.4,75.26,75.32,10800.0,74.0505,74.1784,74.0407,74.0997,10800.0
2015-05-13 10:55:00,75.29,75.36,75.16,75.16,12600.0,74.0702,74.139,73.9423,73.9423,12600.0
2015-05-13 11:00:00,75.09,75.09,74.96,75.0,5700.0,73.8734,73.8734,73.7455,73.7849,5700.0
2015-05-13 11:05:00,75.02,75.05,74.94,75.0,18300.0,73.8046,73.8341,73.7258,73.7849,18300.0
2015-05-13 11:10:00,75.19,75.3,75.17,75.18,78900.0,73.9718,74.08,73.9521,73.962,78900.0
2015-05-13 11:15:00,75.25,75.33,75.25,75.33,2700.0,74.0308,74.1095,74.0308,74.1095,2700.0
2015-05-13 11:20:00,75.24,75.25,75.05,75.05,7800.0,74.021,74.0308,73.8341,73.8341,7800.0
2015-05-13 11:25:00,75.09,75.09,74.83,74.93,9300.0,73.8734,73.8734,73.6176,73.716,9300.0
2015-05-13 11:30:00,74.89,75.0,74.85,74.99,96300.0,73.6767,73.7849,73.6373,73.775,96300.0
2015-05-13 11:35:00,74.99,74.99,74.75,74.85,119700.0,73.775,73.775,73.5389,73.6373,119700.0
2015-05-13 11:40:00,74.85,74.91,74.83,74.86,54000.0,73.6373,73.6963,73.6176,73.6471,54000.0
2015-05-13 11:45:00,74.86,74.86,74.64,74.67,96300.0,73.6471,73.6471,73.4307,73.4602,96300.0
2015-05-13 11:50:00,74.68,74.97,74.53,74.55,117000.0,73.4701,73.7554,73.3225,73.3422,117000.0
2015-05-13 11:55:00,74.54,74.62,74.48,74.55,57600.0,73.3323,73.411,73.2733,73.3422,57600.0
2015-05-13 12:00:00,74.55,74.59,74.48,74.49,27000.0,73.3422,73.3815,73.2733,73.2831,27000.0
2015-05-13 12:05:00,74.48,74.5,74.39,74.39,22200.0,73.2733,73.293,73.1848,73.1848,22200.0
2015-05-13 12:10:00,74.35,74.42,74.28,74.3,55200.0,73.1454,73.2143,73.0765,73.0962,55200.0
2015-05-13 12:15:00,74.3,74.42,74.29,74.4,17400.0,73.0962,73.2143,73.0864,73.1946,17400.0
2015-05-13 12:20:00,74.37,74.4,74.3,74.3,14400.0,73.1651,73.1946,73.0962,73.0962,14400.0
2015-05-13 12:25:00,74.31,74.35,74.25,74.35,16500.0,73.1061,73.1454,73.047,73.1454,16500.0
2015-05-13 12:30:00,74.35,74.47,74.26,74.4,48300.0,73.1454,73.2635,73.0569,73.1946,48300.0
2015-05-13 12:35:00,74.41,74.61,74.4,74.57,32700.0,73.2044,73.4012,73.1946,73.3618,32700.0
2015-05-13 12:40:00,74.57,74.77,74.57,74.74,11700.0,73.3618,73.5586,73.3618,73.5291,11700.0
2015-05-13 12:45:00,74.74,74.95,74.73,74.94,24600.0,73.5291,73.7357,73.5193,73.7258,24600.0
2015-05-13 12:50:00,74.94,75.0,74.91,74.93,14400.0,73.7258,73.7849,73.6963,73.716,14400.0
2015-05-13 12:55:00,75.0,75.0,74.77,74.79,19200.0,73.7849,73.7849,73.5586,73.5783,19200.0
2015-05-13 13:00:00,74.85,75.13,74.82,75.09,34500.0,73.6373,73.9128,73.6078,73.8734,34500.0
2015-05-13 13:05:00,75.13,75.13,75.06,75.09,40200.0,73.9128,73.9128,73.8439,73.8734,40200.0
2015-05-13 13:10:00,75.06,75.11,75.02,75.07,6900.0,73.8439,73.8931,73.8046,73.8537,6900.0
2015-05-13 13:15:00,75.04,75.08,74.95,75.04,27600.0,73.8242,73.8636,73.7357,73.8242,27600.0
2015-05-13 13:20:00,75.04,75.06,74.93,74.94,17700.0,73.8242,73.8439,73.716,73.7258,17700.0
2015-05-13 13:25:00,74.91,74.98,74.88,74.96,21900.0,73.6963,73.7652,73.6668,73.7455,21900.0
2015-05-13 13:30:00,74.94,75.02,74.91,74.97,14400.0,73.7258,73.8046,73.6963,73.7554,14400.0
2015-05-13 13:35:00,74.98,75.01,74.92,74.92,12600.0,73.7652,73.7947,73.7062,73.7062,12600.0
2015-05-13 13:40:00,74.91,75.01,74.91,74.95,15900.0,73.6963,73.7947,73.6963,73.7357,15900.0
2015-05-13 13:45:00,74.92,74.92,74.74,74.76,33000.0,73.7062,73.7062,73.5291,73.5488,33000.0
2015-05-13 13:50:00,74.71,74.74,74.67,74.74,24900.0,73.4996,73.5291,73.4602,73.5291,24900.0
2015-05-13 13:55:00,74.73,74.85,74.68,74.85,15900.0,73.5193,73.6373,73.4701,73.6373,15900.0
2015-05-13 14:00:00,74.89,74.89,74.73,74.73,27300.0,73.6767,73.6767,73.5193,73.5193,27300.0
2015-05-13 14:05:00,74.74,74.78,74.69,74.71,20700.0,73.5291,73.5684,73.4799,73.4996,20700.0
2015-05-13 14:10:00,74.68,74.68,74.58,74.66,36900.0,73.4701,73.4701,73.3717,73.4504,36900.0
2015-05-13 14:15:00,74.61,74.61,74.37,74.45,34200.0,73.4012,73.4012,73.1651,73.2438,34200.0
2015-05-13 14:20:00,74.43,74.45,74.38,74.38,24300.0,73.2241,73.2438,73.1749,73.1749,24300.0
2015-05-13 14:25:00,74.37,74.5,74.31,74.48,27000.0,73.1651,73.293,73.1061,73.2733,27000.0
2015-05-13 14:30:00,74.44,74.54,74.39,74.5,29400.0,73.2339,73.3323,73.1848,73.293,29400.0
2015-05-13 14:35:00,74.48,74.62,74.47,74.59,17100.0,73.2733,73.411,73.2635,73.3815,17100.0
2015-05-13 14:40:00,74.6,74.69,74.55,74.69,24900.0,73.3914,73.4799,73.3422,73.4799,24900.0
2015-05-13 14:45:00,74.67,74.91,74.65,74.87,25500.0,73.4602,73.6963,73.4405,73.657,25500.0
2015-05-13 14:50:00,74.84,74.88,74.75,74.81,29700.0,73.6275,73.6668,73.5389,73.598,29700.0
2015-05-13 14:55:00,74.82,74.83,74.73,74.75,40500.0,73.6078,73.6176,73.5193,73.5389,40500.0
2015-05-13 15:00:00,74.75,74.84,74.74,74.81,53400.0,73.5389,73.6275,73.5291,73.598,53400.0
2015-05-13 15:05:00,74.81,74.85,74.77,74.81,15900.0,73.598,73.6373,73.5586,73.598,15900.0
2015-05-13 15:10:00,74.82,74.88,74.81,74.87,21300.0,73.6078,73.6668,73.598,73.657,21300.0
2015-05-13 15:15:00,74.83,74.91,74.83,74.84,25800.0,73.6176,73.6963,73.6176,73.6275,25800.0
2015-05-13 15:20:00,74.84,74.89,74.79,74.89,27000.0,73.6275,73.6767,73.5783,73.6767,27000.0
2015-05-13 15:25:00,74.87,74.88,74.81,74.81,35400.0,73.657,73.6668,73.598,73.598,35400.0
2015-05-13 15:30:00,74.81,74.86,74.72,74.72,32400.0,73.598,73.6471,73.5094,73.5094,32400.0
2015-05-13 15:35:00,74.77,74.85,74.74,74.81,30300.0,73.5586,73.6373,73.5291,73.598,30300.0
2015-05-13 15:40:00,74.8,74.85,74.8,74.84,34800.0,73.5881,73.6373,73.5881,73.6275,34800.0
2015-05-13 15:45:00,74.83,74.88,74.79,74.79,73200.0,73.6176,73.6668,73.5783,73.5783,73200.0
2015-05-13 15:50:00,74.78,74.81,74.65,74.72,175500.0,73.5684,73.598,73.4405,73.5094,175500.0
2015-05-13 15:55:00,74.76,74.83,74.69,74.74,69900.0,73.5488,73.6176,73.4799,73.5291,69900.0
2015-05-14 09:30:00,75.23,75.23,74.56,74.62,59400.0,74.0112,74.0112,73.352,73.411,59400.0
2015-05-14 09:35:00,74.56,74.56,74.03,74.07,54900.0,73.352,73.352,72.8306,72.8699,54900.0
2015-05-14 09:40:00,74.13,74.13,73.42,73.42,68700.0,72.929,72.929,72.2305,72.2305,68700.0
2015-05-14 09:45:00,73.52,73.62,73.33,73.58,102600.0,72.3289,72.4272,72.1419,72.3879,102600.0
2015-05-14 09:50:00,73.61,73.84,73.61,73.84,32400.0,72.4174,72.6437,72.4174,72.6437,32400.0
2015-05-14 09:55:00,73.84,73.94,73.57,73.59,66900.0,72.6437,72.7421,72.378,72.3977,66900.0
2015-05-14 10:00:00,73.66,73.93,73.51,73.93,80400.0,72.4666,72.7322,72.319,72.7322,80400.0
2015-05-14 10:05:00,73.91,74.15,73.89,74.15,121200.0,72.7125,72.9486,72.6929,72.9486,121200.0
2015-05-14 10:10:00,74.21,74.36,74.13,74.36,100500.0,73.0077,73.1552,72.929,73.1552,100500.0
2015-05-14 10:15:00,74.52,74.59,74.11,74.17,42600.0,73.3127,73.3815,72.9093,72.9683,42600.0
2015-05-14 10:20:00,74.24,74.27,74.13,74.14,21000.0,73.0372,73.0667,72.929,72.9388,21000.0
2015-05-14 10:25:00,74.14,74.29,74.14,74.29,18000.0,72.9388,73.0864,72.9388,73.0864,18000.0
2015-05-14 10:30:00,74.33,74.47,74.25,74.4,23100.0,73.1257,73.2635,73.047,73.1946,23100.0
2015-05-14 10:35:00,74.42,74.45,74.32,74.38,24000.0,73.2143,73.2438,73.1159,73.1749,24000.0
2015-05-14 10:40:00,74.37,74.49,74.36,74.42,35700.0,73.1651,73.2831,73.1552,73.2143,35700.0
2015-05-14 10:45:00,74.42,74.78,74.42,74.74,90900.0,73.2143,73.5684,73.2143,73.5291,90900.0
2015-05-14 10:50:00,74.73,74.76,74.59,74.71,24000.0,73.5193,73.5488,73.3815,73.4996,24000.0
2015-05-14 10:55:00,74.72,74.81,74.65,74.68,10200.0,73.5094,73.598,73.4405,73.4701,10200.0
2015-05-14 11:00:00,74.65,74.95,74.65,74.81,39600.0,73.4405,73.7357,73.4405,73.598,39600.0
2015-05-14 11:05:00,74.78,74.98,74.74,74.96,65700.0,73.5684,73.7652,73.5291,73.7455,65700.0
2015-05-14 11:10:00,74.92,74.98,74.87,74.88,24000.0,73.7062,73.7652,73.657,73.6668,24000.0
2015-05-14 11:15:00,74.91,75.02,74.89,74.96,39300.0,73.6963,73.8046,73.6767,73.7455,39300.0
2015-05-14 11:20:00,74.99,74.99,74.78,74.83,6900.0,73.775,73.775,73.5684,73.6176,6900.0
2015-05-14 11:25:00,74.82,74.94,74.81,74.94,8400.0,73.6078,73.7258,73.598,73.7258,8400.0
2015-05-14 11:30:00,74.95,74.95,74.84,74.88,45300.0,73.7357,73.7357,73.6275,73.6668,45300.0
2015-05-14 11:35:00,74.88,74.96,74.88,74.91,18300.0,73.6668,73.7455,73.6668,73.6963,18300.0
2015-05-14 11:40:00,74.89,74.89,74.87,74.87,6900.0,73.6767,73.6767,73.657,73.657,6900.0
2015-05-14 11:45:00,74.83,74.9,74.83,74.9,11100.0,73.6176,73.6865,73.6176,73.6865,11100.0
2015-05-14 11:50:00,74.89,74.96,74.87,74.87,3000.0,73.6767,73.7455,73.657,73.657,3000.0
2015-05-14 11:55:00,74.94,74.95,74.85,74.9,10800.0,73.7258,73.7357,73.6373,73.6865,10800.0
2015-05-14 12:00:00,74.91,75.11,74.89,75.08,55800.0,73.6963,73.8931,73.6767,73.8636,55800.0
2015-05-14 12:05:00,75.05,75.09,74.94,74.96,10800.0,73.8341,73.8734,73.7258,73.7455,10800.0
2015-05-14 12:10:00,74.95,75.01,74.94,75.0,17700.0,73.7357,73.7947,73.7258,73.7849,17700.0
2015-05-14 12:15:00,75.02,75.13,75.02,75.07,19500.0,73.8046,73.9128,73.8046,73.8537,19500.0
2015-05-14 12:20:00,75.14,75.39,75.13,75.35,38700.0,73.9226,74.1686,73.9128,74.1292,38700.0
2015-05-14 12:25:00,75.36,75.46,75.27,75.46,6900.0,74.139,74.2374,74.0505,74.2374,6900.0
2015-05-14 12:30:00,75.46,75.67,75.46,75.63,47700.0,74.2374,74.444,74.2374,74.4047,47700.0
2015-05-14 12:35:00,75.59,75.64,75.58,75.64,50100.0,74.3653,74.4145,74.3555,74.4145,50100.0
2015-05-14 12:40:00,75.65,75.78,75.61,75.74,68400.0,74.4243,74.5522,74.385,74.5129,68400.0
2015-05-14 12:45:00,75.69,75.75,75.69,75.75,5400.0,74.4637,74.5227,74.4637,74.5227,5400.0
2015-05-14 12:50:00,75.76,75.87,75.72,75.81,56700.0,74.5326,74.6408,74.4932,74.5818,56700.0
2015-05-14 12:55:00,75.84,75.87,75.76,75.81,88800.0,74.6113,74.6408,74.5326,74.5818,88800.0
2015-05-14 13:00:00,75.79,75.83,75.76,75.77,40800.0,74.5621,74.6014,74.5326,74.5424,40800.0
2015-05-14 13:05:00,75.76,75.79,75.71,75.77,23400.0,74.5326,74.5621,74.4834,74.5424,23400.0
2015-05-14 13:10:00,75.76,75.8,75.73,75.73,10200.0,74.5326,74.5719,74.503,74.503,10200.0
2015-05-14 13:15:00,75.74,75.74,75.6,75.6,7800.0,74.5129,74.5129,74.3752,74.3752,7800.0
2015-05-14 13:20:00,75.66,75.69,75.62,75.64,7200.0,74.4342,74.4637,74.3948,74.4145,7200.0
2015-05-14 13:25:00,75.6,75.67,75.59,75.64,8400.0,74.3752,74.444,74.3653,74.4145,8400.0
2015-05-14 13:30:00,75.64,75.7,75.62,75.7,16500.0,74.4145,74.4735,74.3948,74.4735,16500.0
2015-05-14 13:35:00,75.69,75.69,75.63,75.65,9300.0,74.4637,74.4637,74.4047,74.4243,9300.0
2015-05-14 13:40:00,75.65,75.67,75.56,75.56,12600.0,74.4243,74.444,74.3358,74.3358,12600.0
2015-05-14 13:45:00,75.56,75.64,75.54,75.56,17400.0,74.3358,74.4145,74.3161,74.3358,17400.0
2015-05-14 13:50:00,75.56,75.59,75.56,75.59,1800.0,74.3358,74.3653,74.3358,74.3653,1800.0
2015-05-14 13:55:00,75.59,75.6,75.51,75.54,51300.0,74.3653,74.3752,74.2866,74.3161,51300.0
2015-05-14 14:00:00,75.54,75.56,75.34,75.34,20100.0,74.3161,74.3358,74.1194,74.1194,20100.0
2015-05-14 14:05:00,75.37,75.44,75.36,75.44,7800.0,74.1489,74.2177,74.139,74.2177,7800.0
2015-05-14 14:10:00,75.41,75.41,75.32,75.38,21600.0,74.1882,74.1882,74.0997,74.1587,21600.0
2015-05-14 14:15:00,75.36,75.46,75.34,75.4,9300.0,74.139,74.2374,74.1194,74.1784,9300.0
2015-05-14 14:20:00,75.37,75.4,75.24,75.26,6000.0,74.1489,74.1784,74.021,74.0407,6000.0
2015-05-14 14:25:00,75.25,75.36,75.25,75.33,10200.0,74.0308,74.139,74.0308,74.1095,10200.0
2015-05-14 14:30:00,75.36,75.37,75.31,75.37,5400.0,74.139,74.1489,74.0899,74.1489,5400.0
2015-05-14 14:35:00,75.37,75.44,75.34,75.44,11400.0,74.1489,74.2177,74.1194,74.2177,11400.0
2015-05-14 14:40:00,75.43,75.43,75.34,75.39,9600.0,74.2079,74.2079,74.1194,74.1686,9600.0
2015-05-14 14:45:00,75.35,75.39,75.2,75.23,11100.0,74.1292,74.1686,73.9816,74.0112,11100.0
2015-05-14 14:50:00,75.22,75.28,75.21,75.24,30900.0,74.0013,74.0603,73.9915,74.021,30900.0
2015-05-14 14:55:00,75.21,75.21,75.08,75.09,10500.0,73.9915,73.9915,73.8636,73.8734,10500.0
2015-05-14 15:00:00,75.12,75.28,75.12,75.21,19800.0,73.9029,74.0603,73.9029,73.9915,19800.0
2015-05-14 15:05:00,75.24,75.24,75.17,75.21,11100.0,74.021,74.021,73.9521,73.9915,11100.0
2015-05-14 15:10:00,75.21,75.28,75.21,75.26,24000.0,73.9915,74.0603,73.9915,74.0407,24000.0
2015-05-14 15:15:00,75.28,75.29,75.22,75.22,12600.0,74.0603,74.0702,74.0013,74.0013,12600.0
2015-05-14 15:20:00,75.24,75.26,75.18,75.24,6900.0,74.021,74.0407,73.962,74.021,6900.0
2015-05-14 15:25:00,75.24,75.25,75.2,75.25,34200.0,74.021,74.0308,73.9816,74.0308,34200.0
2015-05-14 15:30:00,75.28,75.3,75.25,75.3,16800.0,74.0603,74.08,74.0308,74.08,16800.0
2015-05-14 15:35:00,75.28,75.31,75.25,75.31,7500.0,74.0603,74.0899,74.0308,74.0899,7500.0
2015-05-14 15:40:00,75.3,75.33,75.27,75.31,17700.0,74.08,74.1095,74.0505,74.0899,17700.0
2015-05-14 15:45:00,75.34,75.34,75.27,75.28,20100.0,74.1194,74.1194,74.0505,74.0603,20100.0
2015-05-14 15:50:00,75.27,75.38,75.27,75.35,95700.0,74.0505,74.1587,74.0505,74.1292,95700.0
2015-05-14 15:55:00,75.34,75.44,75.33,75.42,69600.0,74.1194,74.2177,74.1095,74.1981,69600.0
2015-05-15 09:30:00,75.41,75.62,75.28,75.43,19200.0,74.1882,74.3948,74.0603,74.2079,19200.0
2015-05-15 09:35:00,75.39,75.45,74.87,74.94,44400.0,74.1686,74.2276,73.657,73.7258,44400.0
2015-05-15 09:40:00,74.97,75.0,74.56,74.67,27600.0,73.7554,73.7849,73.352,73.4602,27600.0
2015-05-15 09:45:00,74.75,75.12,74.67,75.06,37800.0,73.5389,73.9029,73.4602,73.8439,37800.0
2015-05-15 09:50:00,75.12,75.33,75.07,75.22,31500.0,73.9029,74.1095,73.8537,74.0013,31500.0
2015-05-15 09:55:00,75.29,75.34,75.19,75.27,23700.0,74.0702,74.1194,73.9718,74.0505,23700.0
2015-05-15 10:00:00,75.14,75.19,74.84,75.04,6300.0,73.9226,73.9718,73.6275,73.8242,6300.0
2015-05-15 10:05:00,75.04,75.31,75.04,75.31,8700.0,73.8242,74.0899,73.8242,74.0899,8700.0
2015-05-15 10:10:00,75.26,75.26,75.13,75.15,6000.0,74.0407,74.0407,73.9128,73.9324,6000.0
2015-05-15 10:15:00,75.14,75.28,75.14,75.16,7200.0,73.9226,74.0603,73.9226,73.9423,7200.0
2015-05-15 10:20:00,75.23,75.28,75.22,75.23,6000.0,74.0112,74.0603,74.0013,74.0112,6000.0
2015-05-15 10:25:00,75.19,75.4,75.19,75.34,14100.0,73.9718,74.1784,73.9718,74.1194,14100.0
2015-05-15 10:30:00,75.35,75.35,75.16,75.23,19500.0,74.1292,74.1292,73.9423,74.0112,19500.0
2015-05-15 10:35:00,75.23,75.26,75.23,75.26,1800.0,74.0112,74.0407,74.0112,74.0407,1800.0
2015-05-15 10:40:00,75.4,75.43,75.35,75.36,16500.0,74.1784,74.2079,74.1292,74.139,16500.0
2015-05-15 10:45:00,75.35,75.48,75.33,75.37,14400.0,74.1292,74.2571,74.1095,74.1489,14400.0
2015-05-15 10:50:00,75.37,75.4,75.37,75.37,2100.0,74.1489,74.1784,74.1489,74.1489,2100.0
2015-05-15 10:55:00,75.38,75.46,75.38,75.41,9000.0,74.1587,74.2374,74.1587,74.1882,9000.0
2015-05-15 11:00:00,75.37,75.4,75.29,75.31,9600.0,74.1489,74.1784,74.0702,74.0899,9600.0
2015-05-15 11:05:00,75.37,75.44,75.33,75.43,4500.0,74.1489,74.2177,74.1095,74.2079,4500.0
2015-05-15 11:10:00,75.39,75.43,75.38,75.38,5400.0,74.1686,74.2079,74.1587,74.1587,5400.0
2015-05-15 11:15:00,75.45,75.52,75.43,75.43,3300.0,74.2276,74.2965,74.2079,74.2079,3300.0
2015-05-15 11:20:00,75.4,75.5,75.4,75.47,4500.0,74.1784,74.2768,74.1784,74.2473,4500.0
2015-05-15 11:25:00,75.5,75.5,75.33,75.35,6000.0,74.2768,74.2768,74.1095,74.1292,6000.0
2015-05-15 11:30:00,75.35,75.39,75.32,75.34,41400.0,74.1292,74.1686,74.0997,74.1194,41400.0
2015-05-15 11:35:00,75.38,75.39,75.18,75.18,42000.0,74.1587,74.1686,73.962,73.962,42000.0
2015-05-15 11:40:00,75.2,75.33,75.2,75.3,8100.0,73.9816,74.1095,73.9816,74.08,8100.0
2015-05-15 11:45:00,75.31,75.31,75.19,75.23,2700.0,74.0899,74.0899,73.9718,74.0112,2700.0
2015-05-15 11:50:00,75.23,75.23,75.14,75.17,7800.0,74.0112,74.0112,73.9226,73.9521,7800.0
2015-05-15 11:55:00,75.2,75.2,75.17,75.17,6600.0,73.9816,73.9816,73.9521,73.9521,6600.0
2015-05-15 12:00:00,75.22,75.32,75.14,75.17,21900.0,74.0013,74.0997,73.9226,73.9521,21900.0
2015-05-15 12:05:00,75.16,75.23,75.12,75.14,62700.0,73.9423,74.0112,73.9029,73.9226,62700.0
2015-05-15 12:10:00,75.15,75.16,75.09,75.1,3900.0,73.9324,73.9423,73.8734,73.8833,3900.0
2015-05-15 12:15:00,75.1,75.2,75.02,75.02,18000.0,73.8833,73.9816,73.8046,73.8046,18000.0
2015-05-15 12:20:00,75.07,75.24,75.03,75.23,37500.0,73.8537,74.021,73.8144,74.0112,37500.0
2015-05-15 12:25:00,75.21,75.22,75.11,75.11,6000.0,73.9915,74.0013,73.8931,73.8931,6000.0
2015-05-15 12:30:00,75.16,75.2,75.16,75.19,2700.0,73.9423,73.9816,73.9423,73.9718,2700.0
2015-05-15 12:35:00,75.14,75.22,75.13,75.22,5100.0,73.9226,74.0013,73.9128,74.0013,5100.0
2015-05-15 12:40:00,75.23,75.26,75.14,75.22,42900.0,74.0112,74.0407,73.9226,74.0013,42900.0
2015-05-15 12:45:00,75.25,75.27,75.23,75.26,5700.0,74.0308,74.0505,74.0112,74.0407,5700.0
2015-05-15 12:50:00,75.28,75.33,75.21,75.33,18600.0,74.0603,74.1095,73.9915,74.1095,18600.0
2015-05-15 12:55:00,75.31,75.33,75.2,75.22,18600.0,74.0899,74.1095,73.9816,74.0013,18600.0
2015-05-15 13:00:00,75.15,75.23,75.15,75.18,1800.0,73.9324,74.0112,73.9324,73.962,1800.0
2015-05-15 13:05:00,75.14,75.14,75.01,75.06,4200.0,73.9226,73.9226,73.7947,73.8439,4200.0
2015-05-15 13:10:00,75.06,75.09,75.06,75.07,8400.0,73.8439,73.8734,73.8439,73.8537,8400.0
2015-05-15 13:15:00,75.01,75.03,74.89,74.99,53100.0,73.7947,73.8144,73.6767,73.775,53100.0
2015-05-15 13:20:00,75.0,75.02,74.96,75.0,5100.0,73.7849,73.8046,73.7455,73.7849,5100.0
2015-05-15 13:25:00,75.02,75.02,74.98,74.99,4200.0,73.8046,73.8046,73.7652,73.775,4200.0
2015-05-15 13:30:00,74.96,75.03,74.93,74.96,10500.0,73.7455,73.8144,73.716,73.7455,10500.0
2015-05-15 13:35:00,74.99,74.99,74.98,74.99,1200.0,73.775,73.775,73.7652,73.775,1200.0
2015-05-15 13:40:00,74.99,75.15,74.97,75.12,48000.0,73.775,73.9324,73.7554,73.9029,48000.0
2015-05-15 13:45:00,75.12,75.12,75.02,75.02,6600.0,73.9029,73.9029,73.8046,73.8046,6600.0
2015-05-15 13:50:00,75.02,75.08,75.0,75.01,10500.0,73.8046,73.8636,73.7849,73.7947,10500.0
2015-05-15 13:55:00,74.99,75.09,74.98,75.04,15300.0,73.775,73.8734,73.7652,73.8242,15300.0
2015-05-15 14:00:00,75.01,75.1,75.01,75.08,4500.0,73.7947,73.8833,73.7947,73.8636,4500.0
2015-05-15 14:05:00,75.07,75.07,74.89,74.96,28800.0,73.8537,73.8537,73.6767,73.7455,28800.0
2015-05-15 14:10:00,74.93,75.0,74.93,75.0,2700.0,73.716,73.7849,73.716,73.7849,2700.0
2015-05-15 14:15:00,74.99,75.05,74.96,75.05,10500.0,73.775,73.8341,73.7455,73.8341,10500.0
2015-05-15 14:20:00,75.03,75.05,74.98,74.98,9900.0,73.8144,73.8341,73.7652,73.7652,9900.0
2015-05-15 14:25:00,75.02,75.12,74.95,75.08,33600.0,73.8046,73.9029,73.7357,73.8636,33600.0
2015-05-15 14:30:00,75.09,75.1,75.07,75.09,3600.0,73.8734,73.8833,73.8537,73.8734,3600.0
2015-05-15 14:35:00,75.13,75.32,75.11,75.32,52500.0,73.9128,74.0997,73.8931,74.0997,52500.0
2015-05-15 14:40:00,75.32,75.35,75.29,75.33,38100.0,74.0997,74.1292,74.0702,74.1095,38100.0
2015-05-15 14:45:00,75.35,75.39,75.31,75.35,21900.0,74.1292,74.1686,74.0899,74.1292,21900.0
2015-05-15 14:50:00,75.35,75.35,75.33,75.33,1800.0,74.1292,74.1292,74.1095,74.1095,1800.0
2015-05-15 14:55:00,75.33,75.37,75.3,75.36,27600.0,74.1095,74.1489,74.08,74.139,27600.0
2015-05-15 15:00:00,75.33,75.45,75.3,75.45,45900.0,74.1095,74.2276,74.08,74.2276,45900.0
2015-05-15 15:05:00,75.43,75.46,75.4,75.41,10200.0,74.2079,74.2374,74.1784,74.1882,10200.0
2015-05-15 15:10:00,75.43,75.46,75.39,75.39,3900.0,74.2079,74.2374,74.1686,74.1686,3900.0
2015-05-15 15:15:00,75.4,75.41,75.38,75.41,8700.0,74.1784,74.1882,74.1587,74.1882,8700.0
2015-05-15 15:20:00,75.39,75.43,75.36,75.37,11400.0,74.1686,74.2079,74.139,74.1489,11400.0
2015-05-15 15:25:00,75.39,75.42,75.34,75.38,34500.0,74.1686,74.1981,74.1194,74.1587,34500.0
2015-05-15 15:30:00,75.4,75.48,75.38,75.44,53400.0,74.1784,74.2571,74.1587,74.2177,53400.0
2015-05-15 15:35:00,75.43,75.45,75.4,75.41,10200.0,74.2079,74.2276,74.1784,74.1882,10200.0
2015-05-15 15:40:00,75.42,75.45,75.37,75.37,33900.0,74.1981,74.2276,74.1489,74.1489,33900.0
2015-05-15 15:45:00,75.38,75.4,75.37,75.39,17100.0,74.1587,74.1784,74.1489,74.1686,17100.0
2015-05-15 15:50:00,75.39,75.46,75.37,75.41,43500.0,74.1686,74.2374,74.1489,74.1882,43500.0
2015-05-15 15:55:00,75.41,75.43,75.34,75.42,52800.0,74.1882,74.2079,74.1194,74.1981,52800.0
2015-05-18 09:30:00,75.33,75.46,75.0,75.23,33600.0,74.1095,74.2374,73.7849,74.0112,33600.0
2015-05-18 09:35:00,75.22,75.59,75.18,75.41,26700.0,74.0013,74.3653,73.962,74.1882,26700.0
2015-05-18 09:40:00,75.45,75.85,75.44,75.56,23400.0,74.2276,74.6211,74.2177,74.3358,23400.0
2015-05-18 09:45:00,75.56,75.99,75.4,75.95,56400.0,74.3358,74.7588,74.1784,74.7195,56400.0
2015-05-18 09:50:00,76.0,76.22,76.0,76.1,113700.0,74.7687,74.9851,74.7687,74.8671,113700.0
2015-05-18 09:55:00,76.01,76.14,76.01,76.09,44100.0,74.7785,74.9064,74.7785,74.8572,44100.0
2015-05-18 10:00:00,76.12,76.21,75.94,75.95,183600.0,74.8867,74.9753,74.7096,74.7195,183600.0
2015-05-18 10:05:00,75.92,76.08,75.9,76.08,47700.0,74.69,74.8474,74.6703,74.8474,47700.0
2015-05-18 10:10:00,76.03,76.04,75.65,75.71,41700.0,74.7982,74.808,74.4243,74.4834,41700.0
2015-05-18 10:15:00,75.7,75.82,75.67,75.79,22200.0,74.4735,74.5916,74.444,74.5621,22200.0
2015-05-18 10:20:00,75.8,75.8,75.59,75.71,22200.0,74.5719,74.5719,74.3653,74.4834,22200.0
2015-05-18 10:25:00,75.7,75.7,75.32,75.44,17400.0,74.4735,74.4735,74.0997,74.2177,17400.0
2015-05-18 10:30:00,75.45,75.76,75.45,75.7,20400.0,74.2276,74.5326,74.2276,74.4735,20400.0
2015-05-18 10:35:00,75.62,75.74,75.59,75.62,11700.0,74.3948,74.5129,74.3653,74.3948,11700.0
2015-05-18 10:40:00,75.63,75.67,75.62,75.65,6300.0,74.4047,74.444,74.3948,74.4243,6300.0
2015-05-18 10:45:00,75.74,75.78,75.66,75.78,2700.0,74.5129,74.5522,74.4342,74.5522,2700.0
2015-05-18 10:50:00,75.75,75.9,75.75,75.79,6900.0,74.5227,74.6703,74.5227,74.5621,6900.0
2015-05-18 10:55:00,75.77,75.81,75.73,75.78,7800.0,74.5424,74.5818,74.503,74.5522,7800.0
2015-05-18 11:00:00,75.8,75.87,75.8,75.82,6300.0,74.5719,74.6408,74.5719,74.5916,6300.0
2015-05-18 11:05:00,75.92,76.09,75.91,76.01,18900.0,74.69,74.8572,74.6801,74.7785,18900.0
2015-05-18 11:10:00,76.11,76.16,76.07,76.14,19800.0,74.8769,74.9261,74.8375,74.9064,19800.0
2015-05-18 11:15:00,76.12,76.25,76.07,76.18,17400.0,74.8867,75.0146,74.8375,74.9458,17400.0
2015-05-18 11:20:00,76.27,76.3,76.11,76.12,41400.0,75.0343,75.0638,74.8769,74.8867,41400.0
2015-05-18 11:25:00,76.11,76.27,76.11,76.22,15300.0,74.8769,75.0343,74.8769,74.9851,15300.0
2015-05-18 11:30:00,76.23,76.45,76.23,76.45,43500.0,74.9949,75.2114,74.9949,75.2114,43500.0
2015-05-18 11:35:00,76.5,76.52,76.43,76.48,16200.0,75.2606,75.2802,75.1917,75.2409,16200.0
2015-05-18 11:40:00,76.5,76.65,76.49,76.62,42900.0,75.2606,75.4081,75.2507,75.3786,42900.0
2015-05-18 11:45:00,76.63,76.67,76.58,76.6,21300.0,75.3885,75.4278,75.3393,75.359,21300.0
2015-05-18 11:50:00,76.56,76.61,76.52,76.6,20400.0,75.3196,75.3688,75.2802,75.359,20400.0
2015-05-18 11:55:00,76.63,76.67,76.55,76.65,33900.0,75.3885,75.4278,75.3098,75.4081,33900.0
2015-05-18 12:00:00,76.65,76.82,76.64,76.76,15300.0,75.4081,75.5754,75.3983,75.5164,15300.0
2015-05-18 12:05:00,76.72,76.72,76.63,76.64,8400.0,75.477,75.477,75.3885,75.3983,8400.0
2015-05-18 12:10:00,76.64,76.8,76.64,76.67,4800.0,75.3983,75.5557,75.3983,75.4278,4800.0
2015-05-18 12:15:00,76.63,76.63,76.55,76.59,6600.0,75.3885,75.3885,75.3098,75.3491,6600.0
2015-05-18 12:20:00,76.58,76.58,76.51,76.52,4800.0,75.3393,75.3393,75.2704,75.2802,4800.0
2015-05-18 12:25:00,76.53,76.53,76.48,76.51,9600.0,75.2901,75.2901,75.2409,75.2704,9600.0
2015-05-18 12:30:00,76.5,76.53,76.49,76.52,4200.0,75.2606,75.2901,75.2507,75.2802,4200.0
2015-05-18 12:35:00,76.51,76.51,76.45,76.47,4500.0,75.2704,75.2704,75.2114,75.2311,4500.0
2015-05-18 12:40:00,76.51,76.56,76.47,76.56,4800.0,75.2704,75.3196,75.2311,75.3196,4800.0
2015-05-18 12:45:00,76.58,76.6,76.55,76.55,5400.0,75.3393,75.359,75.3098,75.3098,5400.0
2015-05-18 12:50:00,76.63,76.66,76.59,76.63,4800.0,75.3885,75.418,75.3491,75.3885,4800.0
2015-05-18 12:55:00,76.59,76.6,76.52,76.59,13500.0,75.3491,75.359,75.2802,75.3491,13500.0
2015-05-18 13:00:00,76.6,76.71,76.56,76.63,7500.0,75.359,75.4672,75.3196,75.3885,7500.0
2015-05-18 13:05:00,76.63,76.69,76.57,76.69,16200.0,75.3885,75.4475,75.3294,75.4475,16200.0
2015-05-18 13:10:00,76.62,76.69,76.58,76.69,15300.0,75.3786,75.4475,75.3393,75.4475,15300.0
2015-05-18 13:15:00,76.63,76.73,76.63,76.68,16800.0,75.3885,75.4868,75.3885,75.4377,16800.0
2015-05-18 13:20:00,76.68,76.73,76.68,76.72,27000.0,75.4377,75.4868,75.4377,75.477,27000.0
2015-05-18 13:25:00,76.7,76.73,76.65,76.71,31200.0,75.4573,75.4868,75.4081,75.4672,31200.0
2015-05-18 13:30:00,76.7,76.71,76.63,76.68,14100.0,75.4573,75.4672,75.3885,75.4377,14100.0
2015-05-18 13:35:00,76.67,76.77,76.63,76.77,15600.0,75.4278,75.5262,75.3885,75.5262,15600.0
2015-05-18 13:40:00,76.77,76.88,76.69,76.69,41100.0,75.5262,75.6344,75.4475,75.4475,41100.0
2015-05-18 13:45:00,76.76,76.93,76.76,76.91,53700.0,75.5164,75.6836,75.5164,75.6639,53700.0
2015-05-18 13:50:00,76.93,76.99,76.91,76.93,13200.0,75.6836,75.7426,75.6639,75.6836,13200.0
2015-05-18 13:55:00,76.99,77.03,76.93,77.01,64800.0,75.7426,75.782,75.6836,75.7623,64800.0
2015-05-18 14:00:00,76.99,77.04,76.89,77.01,31200.0,75.7426,75.7918,75.6443,75.7623,31200.0
2015-05-18 14:05:00,77.05,77.22,77.03,77.13,10200.0,75.8017,75.9689,75.782,75.8804,10200.0
2015-05-18 14:10:00,77.13,77.2,77.1,77.11,36600.0,75.8804,75.9492,75.8509,75.8607,36600.0
2015-05-18 14:15:00,77.11,77.15,76.9,76.9,16200.0,75.8607,75.9,75.6541,75.6541,16200.0
2015-05-18 14:20:00,76.86,76.99,76.86,76.97,4200.0,75.6147,75.7426,75.6147,75.723,4200.0
2015-05-18 14:25:00,76.92,76.98,76.9,76.9,4200.0,75.6738,75.7328,75.6541,75.6541,4200.0
2015-05-18 14:30:00,76.93,76.94,76.89,76.89,6300.0,75.6836,75.6934,75.6443,75.6443,6300.0
2015-05-18 14:35:00,76.89,76.99,76.88,76.93,10500.0,75.6443,75.7426,75.6344,75.6836,10500.0
2015-05-18 14:40:00,76.9,77.0,76.88,77.0,9600.0,75.6541,75.7525,75.6344,75.7525,9600.0
2015-05-18 14:45:00,76.97,77.02,76.9,76.9,12300.0,75.723,75.7721,75.6541,75.6541,12300.0
2015-05-18 14:50:00,76.91,76.92,76.88,76.91,8700.0,75.6639,75.6738,75.6344,75.6639,8700.0
2015-05-18 14:55:00,76.92,76.92,76.88,76.88,1200.0,75.6738,75.6738,75.6344,75.6344,1200.0
2015-05-18 15:00:00,76.91,76.97,76.83,76.88,30900.0,75.6639,75.723,75.5852,75.6344,30900.0
2015-05-18 15:05:00,76.85,76.88,76.79,76.87,30300.0,75.6049,75.6344,75.5459,75.6246,30300.0
2015-05-18 15:10:00,76.87,76.9,76.81,76.83,12600.0,75.6246,75.6541,75.5656,75.5852,12600.0
2015-05-18 15:15:00,76.85,76.91,76.84,76.9,6900.0,75.6049,75.6639,75.5951,75.6541,6900.0
2015-05-18 15:20:00,76.89,77.02,76.89,77.0,24900.0,75.6443,75.7721,75.6443,75.7525,24900.0
2015-05-18 15:25:00,77.02,77.05,76.9,76.91,19500.0,75.7721,75.8017,75.6541,75.6639,19500.0
2015-05-18 15:30:00,76.92,76.93,76.85,76.91,11100.0,75.6738,75.6836,75.6049,75.6639,11100.0
2015-05-18 15:35:00,76.95,77.02,76.9,76.99,16500.0,75.7033,75.7721,75.6541,75.7426,16500.0
2015-05-18 15:40:00,76.98,77.06,76.95,76.97,18600.0,75.7328,75.8115,75.7033,75.723,18600.0
2015-05-18 15:45:00,76.98,76.99,76.86,76.9,42900.0,75.7328,75.7426,75.6147,75.6541,42900.0
2015-05-18 15:50:00,76.9,77.01,76.9,76.98,159000.0,75.6541,75.7623,75.6541,75.7328,159000.0
2015-05-18 15:55:00,77.0,77.0,76.88,76.95,131100.0,75.7525,75.7525,75.6344,75.7033,131100.0
2015-05-19 09:30:00,76.74,77.2,76.67,76.81,91200.0,75.4967,75.9492,75.4278,75.5656,91200.0
2015-05-19 09:35:00,76.88,76.94,76.66,76.88,56100.0,75.6344,75.6934,75.418,75.6344,56100.0
2015-05-19 09:40:00,76.89,77.33,76.89,77.2,18900.0,75.6443,76.0771,75.6443,75.9492,18900.0
2015-05-19 09:45:00,77.17,77.28,77.09,77.17,12600.0,75.9197,76.0279,75.841,75.9197,12600.0
2015-05-19 09:50:00,77.18,77.28,77.07,77.15,22800.0,75.9296,76.0279,75.8213,75.9,22800.0
2015-05-19 09:55:00,77.31,77.42,77.23,77.24,46200.0,76.0575,76.1657,75.9787,75.9886,46200.0
2015-05-19 10:00:00,77.31,77.31,76.82,76.83,23400.0,76.0575,76.0575,75.5754,75.5852,23400.0
2015-05-19 10:05:00,76.86,76.86,76.64,76.64,16500.0,75.6147,75.6147,75.3983,75.3983,16500.0
2015-05-19 10:10:00,76.63,76.85,76.33,76.78,58500.0,75.3885,75.6049,75.0933,75.536,58500.0
2015-05-19 10:15:00,76.79,76.89,76.73,76.82,21900.0,75.5459,75.6443,75.4868,75.5754,21900.0
2015-05-19 10:20:00,76.89,76.89,76.7,76.85,19800.0,75.6443,75.6443,75.4573,75.6049,19800.0
2015-05-19 10:25:00,76.8,77.03,76.8,77.03,17700.0,75.5557,75.782,75.5557,75.782,17700.0
2015-05-19 10:30:00,77.08,77.08,76.93,76.96,9000.0,75.8312,75.8312,75.6836,75.7131,9000.0
2015-05-19 10:35:00,76.96,76.98,76.9,76.92,9600.0,75.7131,75.7328,75.6541,75.6738,9600.0
2015-05-19 10:40:00,76.97,77.07,76.93,77.04,11400.0,75.723,75.8213,75.6836,75.7918,11400.0
2015-05-19 10:45:00,77.05,77.1,77.02,77.02,16500.0,75.8017,75.8509,75.7721,75.7721,16500.0
2015-05-19 10:50:00,77.07,77.07,76.9,76.9,10800.0,75.8213,75.8213,75.6541,75.6541,10800.0
2015-05-19 10:55:00,76.9,76.98,76.86,76.88,27900.0,75.6541,75.7328,75.6147,75.6344,27900.0
2015-05-19 11:00:00,76.91,76.96,76.88,76.9,6600.0,75.6639,75.7131,75.6344,75.6541,6600.0
2015-05-19 11:05:00,76.87,76.96,76.85,76.93,5100.0,75.6246,75.7131,75.6049,75.6836,5100.0
2015-05-19 11:10:00,76.95,77.06,76.95,77.06,4200.0,75.7033,75.8115,75.7033,75.8115,4200.0
2015-05-19 11:15:00,77.08,77.2,77.06,77.19,10500.0,75.8312,75.9492,75.8115,75.9394,10500.0
2015-05-19 11:20:00,77.19,77.25,77.13,77.16,16800.0,75.9394,75.9984,75.8804,75.9099,16800.0
2015-05-19 11:25:00,77.19,77.26,77.18,77.25,3300.0,75.9394,76.0083,75.9296,75.9984,3300.0
2015-05-19 11:30:00,77.28,77.4,77.27,77.34,17700.0,76.0279,76.146,76.0181,76.087,17700.0
2015-05-19 11:35:00,77.36,77.38,77.32,77.32,20400.0,76.1066,76.1263,76.0673,76.0673,20400.0
2015-05-19 11:40:00,77.37,77.41,77.31,77.41,7800.0,76.1165,76.1558,76.0575,76.1558,7800.0
2015-05-19 11:45:00,77.4,77.4,77.26,77.28,18600.0,76.146,76.146,76.0083,76.0279,18600.0
2015-05-19 11:50:00,77.34,77.43,77.31,77.34,8700.0,76.087,76.1755,76.0575,76.087,8700.0
2015-05-19 11:55:00,77.36,77.43,77.32,77.37,18900.0,76.1066,76.1755,76.0673,76.1165,18900.0
2015-05-19 12:00:00,77.39,77.42,77.33,77.33,8100.0,76.1362,76.1657,76.0771,76.0771,8100.0
2015-05-19 12:05:00,77.33,77.35,77.29,77.29,48900.0,76.0771,76.0968,76.0378,76.0378,48900.0
2015-05-19 12:10:00,77.27,77.39,77.27,77.33,20400.0,76.0181,76.1362,76.0181,76.0771,20400.0
2015-05-19 12:15:00,77.36,77.36,77.22,77.28,6900.0,76.1066,76.1066,75.9689,76.0279,6900.0
2015-05-19 12:20:00,77.23,77.36,77.22,77.33,73500.0,75.9787,76.1066,75.9689,76.0771,73500.0
2015-05-19 12:25:00,77.33,77.33,77.26,77.27,9300.0,76.0771,76.0771,76.0083,76.0181,9300.0
2015-05-19 12:30:00,77.27,77.27,77.19,77.24,12000.0,76.0181,76.0181,75.9394,75.9886,12000.0
2015-05-19 12:35:00,77.22,77.27,77.19,77.27,5400.0,75.9689,76.0181,75.9394,76.0181,5400.0
2015-05-19 12:40:00,77.27,77.27,77.17,77.18,5400.0,76.0181,76.0181,75.9197,75.9296,5400.0
2015-05-19 12:45:00,77.17,77.24,77.13,77.24,7800.0,75.9197,75.9886,75.8804,75.9886,7800.0
2015-05-19 12:50:00,77.18,77.23,77.17,77.21,11400.0,75.9296,75.9787,75.9197,75.9591,11400.0
2015-05-19 12:55:00,77.24,77.24,77.14,77.22,6000.0,75.9886,75.9886,75.8902,75.9689,6000.0
2015-05-19 13:00:00,77.21,77.27,77.21,77.21,4500.0,75.9591,76.0181,75.9591,75.9591,4500.0
2015-05-19 13:05:00,77.2,77.2,77.14,77.14,5400.0,75.9492,75.9492,75.8902,75.8902,5400.0
2015-05-19 13:10:00,77.11,77.13,77.07,77.09,6000.0,75.8607,75.8804,75.8213,75.841,6000.0
2015-05-19 13:15:00,77.09,77.2,77.09,77.12,10200.0,75.841,75.9492,75.841,75.8705,10200.0
2015-05-19 13:20:00,77.14,77.17,77.1,77.11,6300.0,75.8902,75.9197,75.8509,75.8607,6300.0
2015-05-19 13:25:00,77.15,77.15,77.08,77.08,4200.0,75.9,75.9,75.8312,75.8312,4200.0
2015-05-19 13:30:00,77.12,77.14,77.08,77.14,5700.0,75.8705,75.8902,75.8312,75.8902,5700.0
2015-05-19 13:35:00,77.11,77.23,77.09,77.22,9600.0,75.8607,75.9787,75.841,75.9689,9600.0
2015-05-19 13:40:00,77.21,77.22,77.16,77.16,5100.0,75.9591,75.9689,75.9099,75.9099,5100.0
2015-05-19 13:45:00,77.22,77.24,77.2,77.2,3600.0,75.9689,75.9886,75.9492,75.9492,3600.0
2015-05-19 13:50:00,77.25,77.25,77.1,77.12,10500.0,75.9984,75.9984,75.8509,75.8705,10500.0
2015-05-19 13:55:00,77.14,77.17,77.13,77.17,4800.0,75.8902,75.9197,75.8804,75.9197,4800.0
2015-05-19 14:00:00,77.2,77.2,77.16,77.17,5400.0,75.9492,75.9492,75.9099,75.9197,5400.0
2015-05-19 14:05:00,77.2,77.32,77.18,77.3,12900.0,75.9492,76.0673,75.9296,76.0476,12900.0
2015-05-19 14:10:00,77.31,77.33,77.25,77.3,31800.0,76.0575,76.0771,75.9984,76.0476,31800.0
2015-05-19 14:15:00,77.32,77.35,77.24,77.27,30900.0,76.0673,76.0968,75.9886,76.0181,30900.0
2015-05-19 14:20:00,77.26,77.32,77.24,77.32,12600.0,76.0083,76.0673,75.9886,76.0673,12600.0
2015-05-19 14:25:00,77.31,77.31,77.2,77.24,10200.0,76.0575,76.0575,75.9492,75.9886,10200.0
2015-05-19 14:30:00,77.26,77.27,77.13,77.13,13800.0,76.0083,76.0181,75.8804,75.8804,13800.0
2015-05-19 14:35:00,77.11,77.12,76.88,76.93,15900.0,75.8607,75.8705,75.6344,75.6836,15900.0
2015-05-19 14:40:00,76.94,77.05,76.94,77.05,4800.0,75.6934,75.8017,75.6934,75.8017,4800.0
2015-05-19 14:45:00,77.03,77.03,76.93,76.95,70800.0,75.782,75.782,75.6836,75.7033,70800.0
2015-05-19 14:50:00,76.93,77.02,76.9,77.0,13500.0,75.6836,75.7721,75.6541,75.7525,13500.0
2015-05-19 14:55:00,77.01,77.04,76.98,76.98,3600.0,75.7623,75.7918,75.7328,75.7328,3600.0
2015-05-19 15:00:00,76.99,77.04,76.92,76.98,18000.0,75.7426,75.7918,75.6738,75.7328,18000.0
2015-05-19 15:05:00,76.98,76.98,76.86,76.86,31500.0,75.7328,75.7328,75.6147,75.6147,31500.0
2015-05-19 15:10:00,76.84,76.84,76.67,76.7,63600.0,75.5951,75.5951,75.4278,75.4573,63600.0
2015-05-19 15:15:00,76.7,76.72,76.6,76.62,44100.0,75.4573,75.477,75.359,75.3786,44100.0
2015-05-19 15:20:00,76.63,76.7,76.61,76.7,24300.0,75.3885,75.4573,75.3688,75.4573,24300.0
2015-05-19 15:25:00,76.72,76.72,76.62,76.7,10800.0,75.477,75.477,75.3786,75.4573,10800.0
2015-05-19 15:30:00,76.73,76.8,76.7,76.77,22800.0,75.4868,75.5557,75.4573,75.5262,22800.0
2015-05-19 15:35:00,76.77,76.89,76.74,76.85,13200.0,75.5262,75.6443,75.4967,75.6049,13200.0
2015-05-19 15:40:00,76.85,76.89,76.8,76.8,10800.0,75.6049,75.6443,75.5557,75.5557,10800.0
2015-05-19 15:45:00,76.81,76.88,76.8,76.85,26400.0,75.5656,75.6344,75.5557,75.6049,26400.0
2015-05-19 15:50:00,76.86,76.98,76.86,76.98,36300.0,75.6147,75.7328,75.6147,75.7328,36300.0
2015-05-19 15:55:00,76.97,77.03,76.93,77.03,52200.0,75.723,75.782,75.6836,75.782,52200.0
2015-05-20 09:30:00,77.27,77.65,77.03,77.47,30300.0,76.0181,76.3919,75.782,76.2149,30300.0
2015-05-20 09:35:00,77.17,77.27,77.0,77.0,19800.0,75.9197,76.0181,75.7525,75.7525,19800.0
2015-05-20 09:40:00,77.0,77.0,76.8,76.84,19200.0,75.7525,75.7525,75.5557,75.5951,19200.0
2015-05-20 09:45:00,76.83,76.83,76.36,76.44,33600.0,75.5852,75.5852,75.1228,75.2015,33600.0
2015-05-20 09:50:00,76.5,76.69,76.47,76.66,23700.0,75.2606,75.4475,75.2311,75.418,23700.0
2015-05-20 09:55:00,76.67,76.88,76.63,76.75,5400.0,75.4278,75.6344,75.3885,75.5065,5400.0
2015-05-20 10:00:00,76.69,76.84,76.52,76.84,8400.0,75.4475,75.5951,75.2802,75.5951,8400.0
2015-05-20 10:05:00,76.84,77.09,76.83,77.09,35700.0,75.5951,75.841,75.5852,75.841,35700.0
2015-05-20 10:10:00,77.09,77.12,76.94,77.01,26400.0,75.841,75.8705,75.6934,75.7623,26400.0
2015-05-20 10:15:00,77.07,77.2,76.99,77.2,7200.0,75.8213,75.9492,75.7426,75.9492,7200.0
2015-05-20 10:20:00,77.24,77.4,77.19,77.4,24900.0,75.9886,76.146,75.9394,76.146,24900.0
2015-05-20 10:25:00,77.4,77.48,77.19,77.19,81600.0,76.146,76.2247,75.9394,75.9394,81600.0
2015-05-20 10:30:00,77.19,77.32,77.15,77.32,8400.0,75.9394,76.0673,75.9,76.0673,8400.0
2015-05-20 10:35:00,77.32,77.43,77.32,77.43,3300.0,76.0673,76.1755,76.0673,76.1755,3300.0
2015-05-20 10:40:00,77.42,77.43,77.32,77.38,17700.0,76.1657,76.1755,76.0673,76.1263,17700.0
2015-05-20 10:45:00,77.43,77.48,77.36,77.39,27600.0,76.1755,76.2247,76.1066,76.1362,27600.0
2015-05-20 10:50:00,77.45,77.61,77.42,77.44,41100.0,76.1952,76.3526,76.1657,76.1853,41100.0
2015-05-20 10:55:00,77.45,77.49,77.39,77.39,10500.0,76.1952,76.2345,76.1362,76.1362,10500.0
2015-05-20 11:00:00,77.39,77.51,77.39,77.45,8700.0,76.1362,76.2542,76.1362,76.1952,8700.0
2015-05-20 11:05:00,77.49,77.7,77.49,77.64,12600.0,76.2345,76.4411,76.2345,76.3821,12600.0
2015-05-20 11:10:00,77.59,77.71,77.57,77.71,7800.0,76.3329,76.451,76.3132,76.451,7800.0
2015-05-20 11:15:00,77.66,77.66,77.54,77.63,50700.0,76.4018,76.4018,76.2837,76.3723,50700.0
2015-05-20 11:20:00,77.62,77.63,77.57,77.59,8400.0,76.3624,76.3723,76.3132,76.3329,8400.0
2015-05-20 11:25:00,77.61,77.63,77.52,77.54,11400.0,76.3526,76.3723,76.264,76.2837,11400.0
2015-05-20 11:30:00,77.56,77.64,77.53,77.64,12300.0,76.3034,76.3821,76.2739,76.3821,12300.0
2015-05-20 11:35:00,77.67,77.7,77.58,77.61,62400.0,76.4116,76.4411,76.3231,76.3526,62400.0
2015-05-20 11:40:00,77.68,77.68,77.58,77.63,7800.0,76.4215,76.4215,76.3231,76.3723,7800.0
2015-05-20 11:45:00,77.62,77.77,77.62,77.69,11100.0,76.3624,76.51,76.3624,76.4313,11100.0
2015-05-20 11:50:00,77.68,77.7,77.61,77.69,12600.0,76.4215,76.4411,76.3526,76.4313,12600.0
2015-05-20 11:55:00,77.71,77.85,77.68,77.84,24300.0,76.451,76.5887,76.4215,76.5789,24300.0
2015-05-20 12:00:00,77.86,77.92,77.84,77.88,10200.0,76.5985,76.6576,76.5789,76.6182,10200.0
2015-05-20 12:05:00,77.9,77.99,77.9,77.99,9000.0,76.6379,76.7264,76.6379,76.7264,9000.0
2015-05-20 12:10:00,77.97,77.98,77.88,77.88,33600.0,76.7068,76.7166,76.6182,76.6182,33600.0
2015-05-20 12:15:00,77.92,77.97,77.79,77.79,14700.0,76.6576,76.7068,76.5297,76.5297,14700.0
2015-05-20 12:20:00,77.78,77.84,77.74,77.77,34500.0,76.5198,76.5789,76.4805,76.51,34500.0
2015-05-20 12:25:00,77.79,77.81,77.64,77.67,5400.0,76.5297,76.5493,76.3821,76.4116,5400.0
2015-05-20 12:30:00,77.69,77.72,77.67,77.68,3600.0,76.4313,76.4608,76.4116,76.4215,3600.0
2015-05-20 12:35:00,77.7,77.74,77.63,77.73,18000.0,76.4411,76.4805,76.3723,76.4706,18000.0
2015-05-20 12:40:00,77.74,77.75,77.67,77.75,6900.0,76.4805,76.4903,76.4116,76.4903,6900.0
2015-05-20 12:45:00,77.8,77.84,77.72,77.8,12900.0,76.5395,76.5789,76.4608,76.5395,12900.0
2015-05-20 12:50:00,77.79,77.84,77.74,77.83,9600.0,76.5297,76.5789,76.4805,76.569,9600.0
2015-05-20 12:55:00,77.8,77.86,77.8,77.86,6600.0,76.5395,76.5985,76.5395,76.5985,6600.0
2015-05-20 13:00:00,77.87,77.89,77.8,77.88,15000.0,76.6084,76.6281,76.5395,76.6182,15000.0
2015-05-20 13:05:00,77.89,77.91,77.86,77.88,4200.0,76.6281,76.6477,76.5985,76.6182,4200.0
2015-05-20 13:10:00,77.87,78.02,77.79,78.0,35400.0,76.6084,76.7559,76.5297,76.7363,35400.0
2015-05-20 13:15:00,77.98,78.14,77.91,78.05,39000.0,76.7166,76.874,76.6477,76.7855,39000.0
2015-05-20 13:20:00,78.01,78.13,78.01,78.09,30300.0,76.7461,76.8642,76.7461,76.8248,30300.0
2015-05-20 13:25:00,78.08,78.18,78.08,78.16,25800.0,76.815,76.9134,76.815,76.8937,25800.0
2015-05-20 13:30:00,78.17,78.28,78.17,78.2,16500.0,76.9035,77.0117,76.9035,76.933,16500.0
2015-05-20 13:35:00,78.21,78.22,78.13,78.13,15900.0,76.9429,76.9527,76.8642,76.8642,15900.0
2015-05-20 13:40:00,78.15,78.21,78.14,78.14,9900.0,76.8838,76.9429,76.874,76.874,9900.0
2015-05-20 13:45:00,78.17,78.31,78.17,78.31,17700.0,76.9035,77.0412,76.9035,77.0412,17700.0
2015-05-20 13:50:00,78.31,78.33,78.28,78.33,29100.0,77.0412,77.0609,77.0117,77.0609,29100.0
2015-05-20 13:55:00,78.31,78.37,78.28,78.32,39600.0,77.0412,77.1003,77.0117,77.0511,39600.0
2015-05-20 14:00:00,78.37,78.59,78.3,78.3,41700.0,77.1003,77.3167,77.0314,77.0314,41700.0
2015-05-20 14:05:00,78.38,78.44,78.35,78.4,21600.0,77.1101,77.1691,77.0806,77.1298,21600.0
2015-05-20 14:10:00,78.42,78.49,78.41,78.48,34800.0,77.1495,77.2183,77.1396,77.2085,34800.0
2015-05-20 14:15:00,78.49,78.67,78.49,78.63,114600.0,77.2183,77.3954,77.2183,77.3561,114600.0
2015-05-20 14:20:00,78.63,78.65,78.54,78.61,33000.0,77.3561,77.3757,77.2675,77.3364,33000.0
2015-05-20 14:25:00,78.6,78.79,78.58,78.73,57600.0,77.3266,77.5135,77.3069,77.4544,57600.0
2015-05-20 14:30:00,78.79,78.82,78.72,78.82,48600.0,77.5135,77.543,77.4446,77.543,48600.0
2015-05-20 14:35:00,78.82,78.85,78.77,78.8,17400.0,77.543,77.5725,77.4938,77.5233,17400.0
2015-05-20 14:40:00,78.8,78.86,78.73,78.78,31200.0,77.5233,77.5823,77.4544,77.5036,31200.0
2015-05-20 14:45:00,78.82,78.87,78.67,78.68,42900.0,77.543,77.5922,77.3954,77.4053,42900.0
2015-05-20 14:50:00,78.68,78.72,78.63,78.72,12600.0,77.4053,77.4446,77.3561,77.4446,12600.0
2015-05-20 14:55:00,78.71,78.73,78.61,78.65,24300.0,77.4348,77.4544,77.3364,77.3757,24300.0
2015-05-20 15:00:00,78.62,78.68,78.58,78.6,21300.0,77.3462,77.4053,77.3069,77.3266,21300.0
2015-05-20 15:05:00,78.6,78.65,78.53,78.53,34200.0,77.3266,77.3757,77.2577,77.2577,34200.0
2015-05-20 15:10:00,78.53,78.59,78.4,78.44,94800.0,77.2577,77.3167,77.1298,77.1691,94800.0
2015-05-20 15:15:00,78.41,78.41,78.16,78.27,49200.0,77.1396,77.1396,76.8937,77.0019,49200.0
2015-05-20 15:20:00,78.22,78.26,78.09,78.26,28500.0,76.9527,76.9921,76.8248,76.9921,28500.0
2015-05-20 15:25:00,78.23,78.33,78.22,78.33,17700.0,76.9625,77.0609,76.9527,77.0609,17700.0
2015-05-20 15:30:00,78.35,78.35,78.23,78.28,27300.0,77.0806,77.0806,76.9625,77.0117,27300.0
2015-05-20 15:35:00,78.28,78.32,78.18,78.18,41400.0,77.0117,77.0511,76.9134,76.9134,41400.0
2015-05-20 15:40:00,78.22,78.31,78.22,78.31,26400.0,76.9527,77.0412,76.9527,77.0412,26400.0
2015-05-20 15:45:00,78.27,78.33,78.26,78.31,41400.0,77.0019,77.0609,76.9921,77.0412,41400.0
2015-05-20 15:50:00,78.33,78.36,78.3,78.34,34500.0,77.0609,77.0904,77.0314,77.0708,34500.0
2015-05-20 15:55:00,78.33,78.36,78.23,78.3,58200.0,77.0609,77.0904,76.9625,77.0314,58200.0
2015-05-21 09:30:00,78.9,78.9,78.28,78.5,49800.0,77.6217,77.6217,77.0117,77.2282,49800.0
2015-05-21 09:35:00,78.48,78.88,78.44,78.88,57900.0,77.2085,77.602,77.1691,77.602,57900.0
2015-05-21 09:40:00,78.84,78.89,78.6,78.62,16200.0,77.5627,77.6119,77.3266,77.3462,16200.0
2015-05-21 09:45:00,78.56,78.56,78.06,78.1,29100.0,77.2872,77.2872,76.7953,76.8347,29100.0
2015-05-21 09:50:00,78.06,78.41,77.99,78.31,24900.0,76.7953,77.1396,76.7264,77.0412,24900.0
2015-05-21 09:55:00,78.34,78.39,78.14,78.28,9000.0,77.0708,77.12,76.874,77.0117,9000.0
2015-05-21 10:00:00,78.27,78.31,78.14,78.16,13200.0,77.0019,77.0412,76.874,76.8937,13200.0
2015-05-21 10:05:00,78.06,78.21,78.0,78.19,4500.0,76.7953,76.9429,76.7363,76.9232,4500.0
2015-05-21 10:10:00,78.18,78.18,78.09,78.09,3900.0,76.9134,76.9134,76.8248,76.8248,3900.0
2015-05-21 10:15:00,78.11,78.11,77.91,77.96,16200.0,76.8445,76.8445,76.6477,76.6969,16200.0
2015-05-21 10:20:00,77.99,78.12,77.93,78.12,14100.0,76.7264,76.8543,76.6674,76.8543,14100.0
2015-05-21 10:25:00,78.17,78.2,78.12,78.17,14700.0,76.9035,76.933,76.8543,76.9035,14700.0
2015-05-21 10:30:00,78.21,78.3,78.21,78.27,10200.0,76.9429,77.0314,76.9429,77.0019,10200.0
2015-05-21 10:35:00,78.25,78.28,78.08,78.11,29400.0,76.9822,77.0117,76.815,76.8445,29400.0
2015-05-21 10:40:00,78.12,78.14,78.09,78.14,27000.0,76.8543,76.874,76.8248,76.874,27000.0
2015-05-21 10:45:00,78.13,78.18,78.08,78.13,86100.0,76.8642,76.9134,76.815,76.8642,86100.0
2015-05-21 10:50:00,78.13,78.13,78.07,78.1,18600.0,76.8642,76.8642,76.8051,76.8347,18600.0
2015-05-21 10:55:00,78.13,78.16,78.09,78.13,57300.0,76.8642,76.8937,76.8248,76.8642,57300.0
2015-05-21 11:00:00,78.16,78.23,78.14,78.17,42900.0,76.8937,76.9625,76.874,76.9035,42900.0
2015-05-21 11:05:00,78.17,78.33,78.13,78.21,48900.0,76.9035,77.0609,76.8642,76.9429,48900.0
2015-05-21 11:10:00,78.21,78.26,78.15,78.21,41700.0,76.9429,76.9921,76.8838,76.9429,41700.0
2015-05-21 11:15:00,78.23,78.23,78.14,78.15,30000.0,76.9625,76.9625,76.874,76.8838,30000.0
2015-05-21 11:20:00,78.08,78.08,78.0,78.0,15900.0,76.815,76.815,76.7363,76.7363,15900.0
2015-05-21 11:25:00,78.02,78.02,77.88,77.88,16500.0,76.7559,76.7559,76.6182,76.6182,16500.0
2015-05-21 11:30:00,77.8,77.84,77.75,77.78,21000.0,76.5395,76.5789,76.4903,76.5198,21000.0
2015-05-21 11:35:00,77.78,77.78,77.39,77.45,117300.0,76.5198,76.5198,76.1362,76.1952,117300.0
2015-05-21 11:40:00,77.45,77.45,77.23,77.32,101700.0,76.1952,76.1952,75.9787,76.0673,101700.0
2015-05-21 11:45:00,77.3,77.52,77.28,77.35,42000.0,76.0476,76.264,76.0279,76.0968,42000.0
2015-05-21 11:50:00,77.38,77.47,77.37,77.47,34200.0,76.1263,76.2149,76.1165,76.2149,34200.0
2015-05-21 11:55:00,77.48,77.54,77.41,77.41,57300.0,76.2247,76.2837,76.1558,76.1558,57300.0
2015-05-21 12:00:00,77.41,77.45,77.3,77.4,34800.0,76.1558,76.1952,76.0476,76.146,34800.0
2015-05-21 12:05:00,77.4,77.47,77.35,77.35,23700.0,76.146,76.2149,76.0968,76.0968,23700.0
2015-05-21 12:10:00,77.35,77.4,77.33,77.38,23100.0,76.0968,76.146,76.0771,76.1263,23100.0
2015-05-21 12:15:00,77.37,77.47,77.31,77.47,21600.0,76.1165,76.2149,76.0575,76.2149,21600.0
2015-05-21 12:20:00,77.46,77.57,77.44,77.49,15900.0,76.205,76.3132,76.1853,76.2345,15900.0
2015-05-21 12:25:00,77.49,77.55,77.49,77.55,3600.0,76.2345,76.2936,76.2345,76.2936,3600.0
2015-05-21 12:30:00,77.57,77.73,77.56,77.73,11700.0,76.3132,76.4706,76.3034,76.4706,11700.0
2015-05-21 12:35:00,77.75,77.76,77.68,77.69,4800.0,76.4903,76.5002,76.4215,76.4313,4800.0
2015-05-21 12:40:00,77.63,77.69,77.61,77.69,4200.0,76.3723,76.4313,76.3526,76.4313,4200.0
2015-05-21 12:45:00,77.61,77.61,77.54,77.54,4200.0,76.3526,76.3526,76.2837,76.2837,4200.0
2015-05-21 12:50:00,77.53,77.55,77.43,77.45,64800.0,76.2739,76.2936,76.1755,76.1952,64800.0
2015-05-21 12:55:00,77.45,77.56,77.45,77.51,17700.0,76.1952,76.3034,76.1952,76.2542,17700.0
2015-05-21 13:00:00,77.51,77.57,77.48,77.55,15300.0,76.2542,76.3132,76.2247,76.2936,15300.0
2015-05-21 13:05:00,77.58,77.6,77.54,77.57,3300.0,76.3231,76.3428,76.2837,76.3132,3300.0
2015-05-21 13:10:00,77.57,77.67,77.57,77.67,9600.0,76.3132,76.4116,76.3132,76.4116,9600.0
2015-05-21 13:15:00,77.62,77.62,77.53,77.53,3600.0,76.3624,76.3624,76.2739,76.2739,3600.0
2015-05-21 13:20:00,77.54,77.58,77.48,77.51,18600.0,76.2837,76.3231,76.2247,76.2542,18600.0
2015-05-21 13:25:00,77.51,77.61,77.51,77.58,22800.0,76.2542,76.3526,76.2542,76.3231,22800.0
2015-05-21 13:30:00,77.55,77.58,77.55,77.57,6600.0,76.2936,76.3231,76.2936,76.3132,6600.0
2015-05-21 13:35:00,77.57,77.57,77.39,77.42,45900.0,76.3132,76.3132,76.1362,76.1657,45900.0
2015-05-21 13:40:00,77.41,77.41,77.18,77.19,44100.0,76.1558,76.1558,75.9296,75.9394,44100.0
2015-05-21 13:45:00,77.15,77.2,77.12,77.13,52200.0,75.9,75.9492,75.8705,75.8804,52200.0
2015-05-21 13:50:00,77.14,77.28,77.12,77.26,37500.0,75.8902,76.0279,75.8705,76.0083,37500.0
2015-05-21 13:55:00,77.28,77.37,77.25,77.37,4200.0,76.0279,76.1165,75.9984,76.1165,4200.0
2015-05-21 14:00:00,77.34,77.45,77.32,77.39,78600.0,76.087,76.1952,76.0673,76.1362,78600.0
2015-05-21 14:05:00,77.37,77.44,77.32,77.42,4200.0,76.1165,76.1853,76.0673,76.1657,4200.0
2015-05-21 14:10:00,77.4,77.48,77.38,77.47,44100.0,76.146,76.2247,76.1263,76.2149,44100.0
2015-05-21 14:15:00,77.46,77.54,77.42,77.54,10500.0,76.205,76.2837,76.1657,76.2837,10500.0
2015-05-21 14:20:00,77.59,77.71,77.59,77.67,18000.0,76.3329,76.451,76.3329,76.4116,18000.0
2015-05-21 14:25:00,77.72,77.72,77.66,77.72,14400.0,76.4608,76.4608,76.4018,76.4608,14400.0
2015-05-21 14:30:00,77.74,77.76,77.7,77.72,6600.0,76.4805,76.5002,76.4411,76.4608,6600.0
2015-05-21 14:35:00,77.68,77.76,77.67,77.73,15600.0,76.4215,76.5002,76.4116,76.4706,15600.0
2015-05-21 14:40:00,77.68,77.77,77.66,77.68,12900.0,76.4215,76.51,76.4018,76.4215,12900.0
2015-05-21 14:45:00,77.65,77.74,77.64,77.74,3300.0,76.3919,76.4805,76.3821,76.4805,3300.0
2015-05-21 14:50:00,77.76,77.79,77.61,77.61,18900.0,76.5002,76.5297,76.3526,76.3526,18900.0
2015-05-21 14:55:00,77.63,77.68,77.62,77.63,5100.0,76.3723,76.4215,76.3624,76.3723,5100.0
2015-05-21 15:00:00,77.64,77.69,77.63,77.68,12900.0,76.3821,76.4313,76.3723,76.4215,12900.0
2015-05-21 15:05:00,77.68,77.76,77.68,77.74,7200.0,76.4215,76.5002,76.4215,76.4805,7200.0
2015-05-21 15:10:00,77.73,77.74,77.65,77.68,22200.0,76.4706,76.4805,76.3919,76.4215,22200.0
2015-05-21 15:15:00,77.68,77.68,77.53,77.61,21000.0,76.4215,76.4215,76.2739,76.3526,21000.0
2015-05-21 15:20:00,77.62,77.65,77.59,77.61,12600.0,76.3624,76.3919,76.3329,76.3526,12600.0
2015-05-21 15:25:00,77.61,77.65,77.59,77.62,27000.0,76.3526,76.3919,76.3329,76.3624,27000.0
2015-05-21 15:30:00,77.62,77.7,77.59,77.7,9900.0,76.3624,76.4411,76.3329,76.4411,9900.0
2015-05-21 15:35:00,77.7,77.8,77.67,77.75,23400.0,76.4411,76.5395,76.4116,76.4903,23400.0
2015-05-21 15:40:00,77.81,77.96,77.81,77.86,25800.0,76.5493,76.6969,76.5493,76.5985,25800.0
2015-05-21 15:45:00,77.84,77.89,77.81,77.87,13800.0,76.5789,76.6281,76.5493,76.6084,13800.0
2015-05-21 15:50:00,77.84,77.86,77.78,77.85,39300.0,76.5789,76.5985,76.5198,76.5887,39300.0
2015-05-21 15:55:00,77.85,77.86,77.73,77.75,70800.0,76.5887,76.5985,76.4706,76.4903,70800.0
2015-05-22 09:30:00,77.46,77.83,77.46,77.66,37200.0,76.205,76.569,76.205,76.4018,37200.0
2015-05-22 09:35:00,77.72,77.78,77.57,77.67,19800.0,76.4608,76.5198,76.3132,76.4116,19800.0
2015-05-22 09:40:00,77.69,77.84,77.62,77.74,62100.0,76.4313,76.5789,76.3624,76.4805,62100.0
2015-05-22 09:45:00,77.73,77.74,77.49,77.58,21900.0,76.4706,76.4805,76.2345,76.3231,21900.0
2015-05-22 09:50:00,77.58,77.61,77.5,77.59,4800.0,76.3231,76.3526,76.2444,76.3329,4800.0
2015-05-22 09:55:00,77.68,77.94,77.63,77.93,80400.0,76.4215,76.6772,76.3723,76.6674,80400.0
2015-05-22 10:00:00,77.93,77.96,77.75,77.91,25800.0,76.6674,76.6969,76.4903,76.6477,25800.0
2015-05-22 10:05:00,77.96,78.12,77.95,78.06,51900.0,76.6969,76.8543,76.6871,76.7953,51900.0
2015-05-22 10:10:00,78.08,78.14,78.05,78.05,10500.0,76.815,76.874,76.7855,76.7855,10500.0
2015-05-22 10:15:00,78.06,78.06,77.97,77.99,18600.0,76.7953,76.7953,76.7068,76.7264,18600.0
2015-05-22 10:20:00,77.99,78.0,77.72,77.85,39000.0,76.7264,76.7363,76.4608,76.5887,39000.0
2015-05-22 10:25:00,77.8,77.99,77.8,77.99,5700.0,76.5395,76.7264,76.5395,76.7264,5700.0
2015-05-22 10:30:00,78.03,78.19,78.03,78.19,15000.0,76.7658,76.9232,76.7658,76.9232,15000.0
2015-05-22 10:35:00,78.19,78.31,78.14,78.27,13500.0,76.9232,77.0412,76.874,77.0019,13500.0
2015-05-22 10:40:00,78.29,78.32,78.21,78.27,8100.0,77.0216,77.0511,76.9429,77.0019,8100.0
2015-05-22 10:45:00,78.26,78.26,78.19,78.19,1500.0,76.9921,76.9921,76.9232,76.9232,1500.0
2015-05-22 10:50:00,78.16,78.17,78.09,78.09,6300.0,76.8937,76.9035,76.8248,76.8248,6300.0
2015-05-22 10:55:00,78.09,78.09,78.02,78.07,3000.0,76.8248,76.8248,76.7559,76.8051,3000.0
2015-05-22 11:00:00,78.06,78.07,78.02,78.05,10200.0,76.7953,76.8051,76.7559,76.7855,10200.0
2015-05-22 11:05:00,78.08,78.08,77.69,77.71,20100.0,76.815,76.815,76.4313,76.451,20100.0
2015-05-22 11:10:00,77.67,77.67,77.53,77.56,12300.0,76.4116,76.4116,76.2739,76.3034,12300.0
2015-05-22 11:15:00,77.5,77.68,77.47,77.68,32700.0,76.2444,76.4215,76.2149,76.4215,32700.0
2015-05-22 11:20:00,77.73,77.73,77.59,77.72,19200.0,76.4706,76.4706,76.3329,76.4608,19200.0
2015-05-22 11:25:00,77.71,77.75,77.69,77.7,2400.0,76.451,76.4903,76.4313,76.4411,2400.0
2015-05-22 11:30:00,77.7,77.7,77.32,77.38,28500.0,76.4411,76.4411,76.0673,76.1263,28500.0
2015-05-22 11:35:00,77.35,77.38,77.18,77.25,58800.0,76.0968,76.1263,75.9296,75.9984,58800.0
2015-05-22 11:40:00,77.19,77.41,77.12,77.34,29100.0,75.9394,76.1558,75.8705,76.087,29100.0
2015-05-22 11:45:00,77.35,77.41,77.27,77.33,12000.0,76.0968,76.1558,76.0181,76.0771,12000.0
2015-05-22 11:50:00,77.37,77.46,77.37,77.37,18900.0,76.1165,76.205,76.1165,76.1165,18900.0
2015-05-22 11:55:00,77.43,77.43,77.32,77.32,4200.0,76.1755,76.1755,76.0673,76.0673,4200.0
2015-05-22 12:00:00,77.38,77.45,77.38,77.43,4200.0,76.1263,76.1952,76.1263,76.1755,4200.0
2015-05-22 12:05:00,77.43,77.61,77.42,77.6,9000.0,76.1755,76.3526,76.1657,76.3428,9000.0
2015-05-22 12:10:00,77.56,77.59,77.55,77.59,1500.0,76.3034,76.3329,76.2936,76.3329,1500.0
2015-05-22 12:15:00,77.59,77.6,77.55,77.57,3900.0,76.3329,76.3428,76.2936,76.3132,3900.0
2015-05-22 12:20:00,77.61,77.61,77.52,77.52,3600.0,76.3526,76.3526,76.264,76.264,3600.0
2015-05-22 12:25:00,77.53,77.59,77.52,77.59,900.0,76.2739,76.3329,76.264,76.3329,900.0
2015-05-22 12:30:00,77.61,77.67,77.61,77.64,8700.0,76.3526,76.4116,76.3526,76.3821,8700.0
2015-05-22 12:35:00,77.66,77.69,77.62,77.64,4500.0,76.4018,76.4313,76.3624,76.3821,4500.0
2015-05-22 12:40:00,77.62,77.62,77.46,77.52,5700.0,76.3624,76.3624,76.205,76.264,5700.0
2015-05-22 12:45:00,77.57,77.62,77.53,77.54,2400.0,76.3132,76.3624,76.2739,76.2837,2400.0
2015-05-22 12:50:00,77.5,77.5,77.45,77.45,1200.0,76.2444,76.2444,76.1952,76.1952,1200.0
2015-05-22 12:55:00,77.48,77.54,77.48,77.54,2700.0,76.2247,76.2837,76.2247,76.2837,2700.0
2015-05-22 13:00:00,77.45,77.71,77.4,77.65,7500.0,76.1952,76.451,76.146,76.3919,7500.0
2015-05-22 13:05:00,77.6,77.64,77.55,77.57,4200.0,76.3428,76.3821,76.2936,76.3132,4200.0
2015-05-22 13:10:00,77.58,77.58,77.54,77.54,1200.0,76.3231,76.3231,76.2837,76.2837,1200.0
2015-05-22 13:15:00,77.54,77.54,77.48,77.49,2700.0,76.2837,76.2837,76.2247,76.2345,2700.0
2015-05-22 13:20:00,77.48,77.51,77.48,77.51,1200.0,76.2247,76.2542,76.2247,76.2542,1200.0
2015-05-22 13:25:00,77.52,77.58,77.49,77.53,16500.0,76.264,76.3231,76.2345,76.2739,16500.0
2015-05-22 13:30:00,77.58,77.63,77.53,77.6,6600.0,76.3231,76.3723,76.2739,76.3428,6600.0
2015-05-22 13:35:00,77.59,77.59,77.55,77.55,2400.0,76.3329,76.3329,76.2936,76.2936,2400.0
2015-05-22 13:40:00,77.58,77.72,77.58,77.72,5700.0,76.3231,76.4608,76.3231,76.4608,5700.0
2015-05-22 13:45:00,77.72,77.74,77.65,77.67,4500.0,76.4608,76.4805,76.3919,76.4116,4500.0
2015-05-22 13:50:00,77.67,77.69,77.63,77.64,5100.0,76.4116,76.4313,76.3723,76.3821,5100.0
2015-05-22 13:55:00,77.66,77.68,77.6,77.68,17700.0,76.4018,76.4215,76.3428,76.4215,17700.0
2015-05-22 14:00:00,77.69,77.7,77.46,77.5,4200.0,76.4313,76.4411,76.205,76.2444,4200.0
2015-05-22 14:05:00,77.52,77.61,77.48,77.61,4200.0,76.264,76.3526,76.2247,76.3526,4200.0
2015-05-22 14:10:00,77.66,77.68,77.66,77.67,2100.0,76.4018,76.4215,76.4018,76.4116,2100.0
2015-05-22 14:15:00,77.63,77.69,77.61,77.69,9600.0,76.3723,76.4313,76.3526,76.4313,9600.0
2015-05-22 14:20:00,77.67,77.75,77.67,77.69,6600.0,76.4116,76.4903,76.4116,76.4313,6600.0
2015-05-22 14:25:00,77.71,77.75,77.69,77.73,7200.0,76.451,76.4903,76.4313,76.4706,7200.0
2015-05-22 14:30:00,77.77,77.8,77.74,77.8,4800.0,76.51,76.5395,76.4805,76.5395,4800.0
2015-05-22 14:35:00,77.82,77.85,77.82,77.85,1500.0,76.5592,76.5887,76.5592,76.5887,1500.0
2015-05-22 14:40:00,77.82,77.83,77.78,77.82,16800.0,76.5592,76.569,76.5198,76.5592,16800.0
2015-05-22 14:45:00,77.85,77.91,77.85,77.91,3600.0,76.5887,76.6477,76.5887,76.6477,3600.0
2015-05-22 14:50:00,77.88,78.02,77.88,77.97,24900.0,76.6182,76.7559,76.6182,76.7068,24900.0
2015-05-22 14:55:00,77.95,77.95,77.83,77.83,65100.0,76.6871,76.6871,76.569,76.569,65100.0
2015-05-22 15:00:00,77.81,77.9,77.81,77.89,9900.0,76.5493,76.6379,76.5493,76.6281,9900.0
2015-05-22 15:05:00,77.88,77.94,77.83,77.92,17700.0,76.6182,76.6772,76.569,76.6576,17700.0
2015-05-22 15:10:00,77.91,77.98,77.9,77.97,3600.0,76.6477,76.7166,76.6379,76.7068,3600.0
2015-05-22 15:15:00,77.98,78.09,77.98,78.09,5400.0,76.7166,76.8248,76.7166,76.8248,5400.0
2015-05-22 15:20:00,78.06,78.11,78.06,78.11,5700.0,76.7953,76.8445,76.7953,76.8445,5700.0
2015-05-22 15:25:00,78.09,78.14,78.09,78.1,55500.0,76.8248,76.874,76.8248,76.8347,55500.0
2015-05-22 15:30:00,78.13,78.13,78.05,78.05,19500.0,76.8642,76.8642,76.7855,76.7855,19500.0
2015-05-22 15:35:00,78.06,78.06,77.94,78.04,25800.0,76.7953,76.7953,76.6772,76.7756,25800.0
2015-05-22 15:40:00,78.05,78.05,77.99,78.04,26100.0,76.7855,76.7855,76.7264,76.7756,26100.0
2015-05-22 15:45:00,78.02,78.05,78.01,78.01,27300.0,76.7559,76.7855,76.7461,76.7461,27300.0
2015-05-22 15:50:00,78.01,78.05,77.96,78.0,31800.0,76.7461,76.7855,76.6969,76.7363,31800.0
2015-05-22 15:55:00,78.0,78.04,77.96,78.01,59400.0,76.7363,76.7756,76.6969,76.7461,59400.0
2015-05-26 09:30:00,77.87,77.87,77.37,77.5,67500.0,76.6084,76.6084,76.1165,76.2444,67500.0
2015-05-26 09:35:00,77.45,77.97,77.35,77.91,52800.0,76.1952,76.7068,76.0968,76.6477,52800.0
2015-05-26 09:40:00,77.92,78.06,77.84,77.88,116700.0,76.6576,76.7953,76.5789,76.6182,116700.0
2015-05-26 09:45:00,77.89,77.95,77.67,77.8,36900.0,76.6281,76.6871,76.4116,76.5395,36900.0
2015-05-26 09:50:00,77.76,77.85,77.49,77.61,19800.0,76.5002,76.5887,76.2345,76.3526,19800.0
2015-05-26 09:55:00,77.65,77.65,77.42,77.47,9600.0,76.3919,76.3919,76.1657,76.2149,9600.0
2015-05-26 10:00:00,77.52,77.62,77.37,77.46,20700.0,76.264,76.3624,76.1165,76.205,20700.0
2015-05-26 10:05:00,77.42,77.46,77.33,77.35,25800.0,76.1657,76.205,76.0771,76.0968,25800.0
2015-05-26 10:10:00,77.32,77.32,77.1,77.18,105900.0,76.0673,76.0673,75.8509,75.9296,105900.0
2015-05-26 10:15:00,77.17,77.17,76.8,76.85,69000.0,75.9197,75.9197,75.5557,75.6049,69000.0
2015-05-26 10:20:00,76.94,77.05,76.91,77.03,21000.0,75.6934,75.8017,75.6639,75.782,21000.0
2015-05-26 10:25:00,77.16,77.5,77.16,77.49,9600.0,75.9099,76.2444,75.9099,76.2345,9600.0
2015-05-26 10:30:00,77.49,77.52,77.32,77.4,55800.0,76.2345,76.264,76.0673,76.146,55800.0
2015-05-26 10:35:00,77.32,77.41,77.17,77.35,32400.0,76.0673,76.1558,75.9197,76.0968,32400.0
2015-05-26 10:40:00,77.32,77.58,77.32,77.58,12600.0,76.0673,76.3231,76.0673,76.3231,12600.0
2015-05-26 10:45:00,77.64,77.67,77.56,77.63,36600.0,76.3821,76.4116,76.3034,76.3723,36600.0
2015-05-26 10:50:00,77.6,77.63,77.41,77.42,42000.0,76.3428,76.3723,76.1558,76.1657,42000.0
2015-05-26 10:55:00,77.43,77.64,77.43,77.64,13200.0,76.1755,76.3821,76.1755,76.3821,13200.0
2015-05-26 11:00:00,77.52,77.53,77.13,77.18,24900.0,76.264,76.2739,75.8804,75.9296,24900.0
2015-05-26 11:05:00,77.2,77.31,77.02,77.02,42900.0,75.9492,76.0575,75.7721,75.7721,42900.0
2015-05-26 11:10:00,76.99,77.05,76.9,77.04,38400.0,75.7426,75.8017,75.6541,75.7918,38400.0
2015-05-26 11:15:00,77.02,77.02,76.8,76.9,97500.0,75.7721,75.7721,75.5557,75.6541,97500.0
2015-05-26 11:20:00,76.85,76.95,76.82,76.91,18000.0,75.6049,75.7033,75.5754,75.6639,18000.0
2015-05-26 11:25:00,76.9,77.0,76.87,76.93,48000.0,75.6541,75.7525,75.6246,75.6836,48000.0
2015-05-26 11:30:00,76.87,77.01,76.82,76.99,35100.0,75.6246,75.7623,75.5754,75.7426,35100.0
2015-05-26 11:35:00,77.12,77.24,77.12,77.2,7500.0,75.8705,75.9886,75.8705,75.9492,7500.0
2015-05-26 11:40:00,77.24,77.34,77.14,77.34,6300.0,75.9886,76.087,75.8902,76.087,6300.0
2015-05-26 11:45:00,77.29,77.42,77.28,77.42,7800.0,76.0378,76.1657,76.0279,76.1657,7800.0
2015-05-26 11:50:00,77.41,77.45,77.32,77.39,29700.0,76.1558,76.1952,76.0673,76.1362,29700.0
2015-05-26 11:55:00,77.38,77.53,77.37,77.46,23400.0,76.1263,76.2739,76.1165,76.205,23400.0
2015-05-26 12:00:00,77.6,77.6,77.53,77.53,7200.0,76.3428,76.3428,76.2739,76.2739,7200.0
2015-05-26 12:05:00,77.59,77.62,77.52,77.54,32100.0,76.3329,76.3624,76.264,76.2837,32100.0
2015-05-26 12:10:00,77.52,77.59,77.46,77.5,63600.0,76.264,76.3329,76.205,76.2444,63600.0
2015-05-26 12:15:00,77.5,77.62,77.5,77.62,14400.0,76.2444,76.3624,76.2444,76.3624,14400.0
2015-05-26 12:20:00,77.64,77.74,77.63,77.73,12000.0,76.3821,76.4805,76.3723,76.4706,12000.0
2015-05-26 12:25:00,77.73,77.78,77.73,77.76,9900.0,76.4706,76.5198,76.4706,76.5002,9900.0
2015-05-26 12:30:00,77.73,77.78,77.64,77.65,57600.0,76.4706,76.5198,76.3821,76.3919,57600.0
2015-05-26 12:35:00,77.68,77.68,77.52,77.6,50100.0,76.4215,76.4215,76.264,76.3428,50100.0
2015-05-26 12:40:00,77.63,77.72,77.62,77.72,12600.0,76.3723,76.4608,76.3624,76.4608,12600.0
2015-05-26 12:45:00,77.68,77.72,77.67,77.72,1500.0,76.4215,76.4608,76.4116,76.4608,1500.0
2015-05-26 12:50:00,77.72,77.76,77.52,77.52,12300.0,76.4608,76.5002,76.264,76.264,12300.0
2015-05-26 12:55:00,77.58,77.62,77.37,77.42,22500.0,76.3231,76.3624,76.1165,76.1657,22500.0
2015-05-26 13:00:00,77.43,77.45,77.38,77.45,1500.0,76.1755,76.1952,76.1263,76.1952,1500.0
2015-05-26 13:05:00,77.44,77.44,77.23,77.23,17100.0,76.1853,76.1853,75.9787,75.9787,17100.0
2015-05-26 13:10:00,77.28,77.31,77.19,77.25,20400.0,76.0279,76.0575,75.9394,75.9984,20400.0
2015-05-26 13:15:00,77.19,77.33,77.19,77.28,13500.0,75.9394,76.0771,75.9394,76.0279,13500.0
2015-05-26 13:20:00,77.27,77.41,77.27,77.38,7500.0,76.0181,76.1558,76.0181,76.1263,7500.0
2015-05-26 13:25:00,77.47,77.49,77.43,77.49,5400.0,76.2149,76.2345,76.1755,76.2345,5400.0
2015-05-26 13:30:00,77.43,77.44,77.3,77.32,7800.0,76.1755,76.1853,76.0476,76.0673,7800.0
2015-05-26 13:35:00,77.32,77.38,77.32,77.37,1800.0,76.0673,76.1263,76.0673,76.1165,1800.0
2015-05-26 13:40:00,77.34,77.37,77.33,77.34,14700.0,76.087,76.1165,76.0771,76.087,14700.0
2015-05-26 13:45:00,77.33,77.38,77.27,77.34,32100.0,76.0771,76.1263,76.0181,76.087,32100.0
2015-05-26 13:50:00,77.31,77.36,77.29,77.31,13800.0,76.0575,76.1066,76.0378,76.0575,13800.0
2015-05-26 13:55:00,77.34,77.37,77.16,77.16,4500.0,76.087,76.1165,75.9099,75.9099,4500.0
2015-05-26 14:00:00,77.25,77.25,77.16,77.16,14700.0,75.9984,75.9984,75.9099,75.9099,14700.0
2015-05-26 14:05:00,77.17,77.18,77.13,77.18,4200.0,75.9197,75.9296,75.8804,75.9296,4200.0
2015-05-26 14:10:00,77.23,77.26,77.23,77.23,3600.0,75.9787,76.0083,75.9787,75.9787,3600.0
2015-05-26 14:15:00,77.22,77.44,77.22,77.43,6000.0,75.9689,76.1853,75.9689,76.1755,6000.0
2015-05-26 14:20:00,77.38,77.38,77.33,77.37,2700.0,76.1263,76.1263,76.0771,76.1165,2700.0
2015-05-26 14:25:00,77.4,77.4,77.3,77.4,5100.0,76.146,76.146,76.0476,76.146,5100.0
2015-05-26 14:30:00,77.4,77.49,77.38,77.43,15900.0,76.146,76.2345,76.1263,76.1755,15900.0
2015-05-26 14:35:00,77.44,77.49,77.39,77.46,5400.0,76.1853,76.2345,76.1362,76.205,5400.0
2015-05-26 14:40:00,77.46,77.51,77.44,77.5,11400.0,76.205,76.2542,76.1853,76.2444,11400.0
2015-05-26 14:45:00,77.49,77.6,77.4,77.41,54600.0,76.2345,76.3428,76.146,76.1558,54600.0
2015-05-26 14:50:00,77.34,77.34,77.15,77.18,31500.0,76.087,76.087,75.9,75.9296,31500.0
2015-05-26 14:55:00,77.13,77.16,77.09,77.14,29400.0,75.8804,75.9099,75.841,75.8902,29400.0
2015-05-26 15:00:00,77.12,77.3,77.09,77.29,33300.0,75.8705,76.0476,75.841,76.0378,33300.0
2015-05-26 15:05:00,77.33,77.43,77.33,77.38,16200.0,76.0771,76.1755,76.0771,76.1263,16200.0
2015-05-26 15:10:00,77.35,77.45,77.35,77.45,6900.0,76.0968,76.1952,76.0968,76.1952,6900.0
2015-05-26 15:15:00,77.42,77.5,77.42,77.47,21900.0,76.1657,76.2444,76.1657,76.2149,21900.0
2015-05-26 15:20:00,77.48,77.55,77.46,77.5,15300.0,76.2247,76.2936,76.205,76.2444,15300.0
2015-05-26 15:25:00,77.55,77.57,77.52,77.55,8700.0,76.2936,76.3132,76.264,76.2936,8700.0
2015-05-26 15:30:00,77.53,77.6,77.49,77.59,8700.0,76.2739,76.3428,76.2345,76.3329,8700.0
2015-05-26 15:35:00,77.61,77.67,77.57,77.63,3900.0,76.3526,76.4116,76.3132,76.3723,3900.0
2015-05-26 15:40:00,77.67,77.73,77.64,77.68,12000.0,76.4116,76.4706,76.3821,76.4215,12000.0
2015-05-26 15:45:00,77.67,77.77,77.64,77.73,17700.0,76.4116,76.51,76.3821,76.4706,17700.0
2015-05-26 15:50:00,77.68,77.72,77.6,77.68,25800.0,76.4215,76.4608,76.3428,76.4215,25800.0
2015-05-26 15:55:00,77.65,77.7,77.59,77.7,37800.0,76.3919,76.4411,76.3329,76.4411,37800.0
2015-05-27 09:30:00,77.78,78.0,77.39,77.49,94200.0,76.5198,76.7363,76.1362,76.2345,94200.0
2015-05-27 09:35:00,77.44,77.66,77.39,77.5,33600.0,76.1853,76.4018,76.1362,76.2444,33600.0
2015-05-27 09:40:00,77.49,77.96,77.41,77.89,12600.0,76.2345,76.6969,76.1558,76.6281,12600.0
2015-05-27 09:45:00,77.93,78.01,77.86,78.01,35400.0,76.6674,76.7461,76.5985,76.7461,35400.0
2015-05-27 09:50:00,78.03,78.17,78.03,78.13,32400.0,76.7658,76.9035,76.7658,76.8642,32400.0
2015-05-27 09:55:00,78.12,78.13,77.73,77.75,55500.0,76.8543,76.8642,76.4706,76.4903,55500.0
2015-05-27 10:00:00,77.83,77.92,77.71,77.77,19500.0,76.569,76.6576,76.451,76.51,19500.0
2015-05-27 10:05:00,77.86,78.03,77.81,77.99,12300.0,76.5985,76.7658,76.5493,76.7264,12300.0
2015-05-27 10:10:00,78.03,78.03,77.93,77.93,8100.0,76.7658,76.7658,76.6674,76.6674,8100.0
2015-05-27 10:15:00,77.83,77.95,77.83,77.91,6300.0,76.569,76.6871,76.569,76.6477,6300.0
2015-05-27 10:20:00,77.96,78.17,77.96,78.12,8700.0,76.6969,76.9035,76.6969,76.8543,8700.0
2015-05-27 10:25:00,78.13,78.31,78.04,78.1,21900.0,76.8642,77.0412,76.7756,76.8347,21900.0
2015-05-27 10:30:00,78.16,78.26,78.16,78.23,15000.0,76.8937,76.9921,76.8937,76.9625,15000.0
2015-05-27 10:35:00,78.24,78.31,78.19,78.27,27900.0,76.9724,77.0412,76.9232,77.0019,27900.0
2015-05-27 10:40:00,78.25,78.36,78.23,78.27,31200.0,76.9822,77.0904,76.9625,77.0019,31200.0
2015-05-27 10:45:00,78.27,78.32,78.18,78.24,9900.0,77.0019,77.0511,76.9134,76.9724,9900.0
2015-05-27 10:50:00,78.21,78.34,78.2,78.34,9300.0,76.9429,77.0708,76.933,77.0708,9300.0
2015-05-27 10:55:00,78.34,78.41,78.32,78.39,22800.0,77.0708,77.1396,77.0511,77.12,22800.0
2015-05-27 11:00:00,78.4,78.47,78.38,78.4,7800.0,77.1298,77.1987,77.1101,77.1298,7800.0
2015-05-27 11:05:00,78.37,78.43,78.37,78.43,5700.0,77.1003,77.1593,77.1003,77.1593,5700.0
2015-05-27 11:10:00,78.42,78.5,78.38,78.5,17100.0,77.1495,77.2282,77.1101,77.2282,17100.0
2015-05-27 11:15:00,78.5,78.53,78.4,78.41,26100.0,77.2282,77.2577,77.1298,77.1396,26100.0
2015-05-27 11:20:00,78.4,78.47,78.34,78.47,23700.0,77.1298,77.1987,77.0708,77.1987,23700.0
2015-05-27 11:25:00,78.47,78.55,78.45,78.5,17100.0,77.1987,77.2774,77.179,77.2282,17100.0
2015-05-27 11:30:00,78.5,78.54,78.47,78.5,12000.0,77.2282,77.2675,77.1987,77.2282,12000.0
2015-05-27 11:35:00,78.55,78.57,78.47,78.54,21900.0,77.2774,77.297,77.1987,77.2675,21900.0
2015-05-27 11:40:00,78.52,78.56,78.41,78.43,20700.0,77.2478,77.2872,77.1396,77.1593,20700.0
2015-05-27 11:45:00,78.44,78.45,78.25,78.28,26100.0,77.1691,77.179,76.9822,77.0117,26100.0
2015-05-27 11:50:00,78.25,78.45,78.25,78.38,15300.0,76.9822,77.179,76.9822,77.1101,15300.0
2015-05-27 11:55:00,78.37,78.37,78.29,78.29,3900.0,77.1003,77.1003,77.0216,77.0216,3900.0
2015-05-27 12:00:00,78.26,78.29,78.23,78.26,3300.0,76.9921,77.0216,76.9625,76.9921,3300.0
2015-05-27 12:05:00,78.22,78.31,78.22,78.23,27600.0,76.9527,77.0412,76.9527,76.9625,27600.0
2015-05-27 12:10:00,78.22,78.23,78.11,78.11,64500.0,76.9527,76.9625,76.8445,76.8445,64500.0
2015-05-27 12:15:00,78.11,78.15,78.1,78.13,21600.0,76.8445,76.8838,76.8347,76.8642,21600.0
2015-05-27 12:20:00,78.13,78.27,78.08,78.22,41700.0,76.8642,77.0019,76.815,76.9527,41700.0
2015-05-27 12:25:00,78.2,78.21,78.08,78.14,39600.0,76.933,76.9429,76.815,76.874,39600.0
2015-05-27 12:30:00,78.15,78.15,78.06,78.1,37200.0,76.8838,76.8838,76.7953,76.8347,37200.0
2015-05-27 12:35:00,78.09,78.09,78.04,78.06,23700.0,76.8248,76.8248,76.7756,76.7953,23700.0
2015-05-27 12:40:00,78.06,78.12,78.06,78.09,11400.0,76.7953,76.8543,76.7953,76.8248,11400.0
2015-05-27 12:45:00,78.13,78.15,78.07,78.15,22500.0,76.8642,76.8838,76.8051,76.8838,22500.0
2015-05-27 12:50:00,78.14,78.18,78.03,78.12,74100.0,76.874,76.9134,76.7658,76.8543,74100.0
2015-05-27 12:55:00,78.08,78.22,78.08,78.22,3000.0,76.815,76.9527,76.815,76.9527,3000.0
2015-05-27 13:00:00,78.28,78.35,78.28,78.35,3300.0,77.0117,77.0806,77.0117,77.0806,3300.0
2015-05-27 13:05:00,78.31,78.43,78.31,78.41,12900.0,77.0412,77.1593,77.0412,77.1396,12900.0
2015-05-27 13:10:00,78.42,78.52,78.42,78.45,8100.0,77.1495,77.2478,77.1495,77.179,8100.0
2015-05-27 13:15:00,78.47,78.49,78.44,78.44,4500.0,77.1987,77.2183,77.1691,77.1691,4500.0
2015-05-27 13:20:00,78.44,78.46,78.4,78.4,4500.0,77.1691,77.1888,77.1298,77.1298,4500.0
2015-05-27 13:25:00,78.42,78.45,78.39,78.43,4800.0,77.1495,77.179,77.12,77.1593,4800.0
2015-05-27 13:30:00,78.43,78.51,78.41,78.51,55800.0,77.1593,77.238,77.1396,77.238,55800.0
2015-05-27 13:35:00,78.5,78.66,78.5,78.58,34500.0,77.2282,77.3856,77.2282,77.3069,34500.0
2015-05-27 13:40:00,78.58,78.65,78.57,78.63,6600.0,77.3069,77.3757,77.297,77.3561,6600.0
2015-05-27 13:45:00,78.63,78.63,78.51,78.55,11100.0,77.3561,77.3561,77.238,77.2774,11100.0
2015-05-27 13:50:00,78.51,78.54,78.49,78.49,45600.0,77.238,77.2675,77.2183,77.2183,45600.0
2015-05-27 13:55:00,78.48,78.58,78.42,78.58,18600.0,77.2085,77.3069,77.1495,77.3069,18600.0
2015-05-27 14:00:00,78.58,78.67,78.56,78.62,17400.0,77.3069,77.3954,77.2872,77.3462,17400.0
2015-05-27 14:05:00,78.62,78.67,78.59,78.62,21600.0,77.3462,77.3954,77.3167,77.3462,21600.0
2015-05-27 14:10:00,78.62,78.63,78.57,78.61,9900.0,77.3462,77.3561,77.297,77.3364,9900.0
2015-05-27 14:15:00,78.62,78.64,78.59,78.59,15000.0,77.3462,77.3659,77.3167,77.3167,15000.0
2015-05-27 14:20:00,78.62,78.62,78.51,78.56,25200.0,77.3462,77.3462,77.238,77.2872,25200.0
2015-05-27 14:25:00,78.52,78.65,78.52,78.63,51900.0,77.2478,77.3757,77.2478,77.3561,51900.0
2015-05-27 14:30:00,78.65,78.66,78.58,78.58,6300.0,77.3757,77.3856,77.3069,77.3069,6300.0
2015-05-27 14:35:00,78.6,78.62,78.57,78.62,2100.0,77.3266,77.3462,77.297,77.3462,2100.0
2015-05-27 14:40:00,78.58,78.61,78.52,78.52,10500.0,77.3069,77.3364,77.2478,77.2478,10500.0
2015-05-27 14:45:00,78.5,78.52,78.46,78.5,8400.0,77.2282,77.2478,77.1888,77.2282,8400.0
2015-05-27 14:50:00,78.5,78.54,78.47,78.53,8400.0,77.2282,77.2675,77.1987,77.2577,8400.0
2015-05-27 14:55:00,78.56,78.63,78.55,78.63,3600.0,77.2872,77.3561,77.2774,77.3561,3600.0
2015-05-27 15:00:00,78.67,78.67,78.59,78.63,22500.0,77.3954,77.3954,77.3167,77.3561,22500.0
2015-05-27 15:05:00,78.63,78.67,78.6,78.67,16500.0,77.3561,77.3954,77.3266,77.3954,16500.0
2015-05-27 15:10:00,78.63,78.7,78.62,78.68,12000.0,77.3561,77.4249,77.3462,77.4053,12000.0
2015-05-27 15:15:00,78.68,78.68,78.61,78.61,12600.0,77.4053,77.4053,77.3364,77.3364,12600.0
2015-05-27 15:20:00,78.59,78.62,78.58,78.6,9600.0,77.3167,77.3462,77.3069,77.3266,9600.0
2015-05-27 15:25:00,78.59,78.62,78.53,78.56,15000.0,77.3167,77.3462,77.2577,77.2872,15000.0
2015-05-27 15:30:00,78.57,78.62,78.52,78.59,14100.0,77.297,77.3462,77.2478,77.3167,14100.0
2015-05-27 15:35:00,78.59,78.61,78.55,78.59,14700.0,77.3167,77.3364,77.2774,77.3167,14700.0
2015-05-27 15:40:00,78.61,78.66,78.6,78.62,22200.0,77.3364,77.3856,77.3266,77.3462,22200.0
2015-05-27 15:45:00,78.61,78.78,78.61,78.78,29700.0,77.3364,77.5036,77.3364,77.5036,29700.0
2015-05-27 15:50:00,78.79,78.97,78.79,78.9,65700.0,77.5135,77.6906,77.5135,77.6217,65700.0
2015-05-27 15:55:00,78.86,78.97,78.86,78.94,62100.0,77.5823,77.6906,77.5823,77.661,62100.0
2015-05-28 09:30:00,78.42,78.87,78.42,78.83,83400.0,77.1495,77.5922,77.1495,77.5528,83400.0
2015-05-28 09:35:00,78.73,78.98,78.63,78.63,19800.0,77.4544,77.7004,77.3561,77.3561,19800.0
2015-05-28 09:40:00,78.62,78.62,78.14,78.23,54900.0,77.3462,77.3462,76.874,76.9625,54900.0
2015-05-28 09:45:00,78.23,78.23,77.7,77.74,50700.0,76.9625,76.9625,76.4411,76.4805,50700.0
2015-05-28 09:50:00,77.76,77.76,77.56,77.6,86400.0,76.5002,76.5002,76.3034,76.3428,86400.0
2015-05-28 09:55:00,77.62,77.66,77.4,77.49,79500.0,76.3624,76.4018,76.146,76.2345,79500.0
2015-05-28 10:00:00,77.49,77.55,77.36,77.53,110400.0,76.2345,76.2936,76.1066,76.2739,110400.0
2015-05-28 10:05:00,77.58,77.72,77.54,77.68,9600.0,76.3231,76.4608,76.2837,76.4215,9600.0
2015-05-28 10:10:00,77.67,77.77,77.59,77.67,28200.0,76.4116,76.51,76.3329,76.4116,28200.0
2015-05-28 10:15:00,77.67,77.96,77.64,77.96,28200.0,76.4116,76.6969,76.3821,76.6969,28200.0
2015-05-28 10:20:00,77.96,77.99,77.91,77.92,18000.0,76.6969,76.7264,76.6477,76.6576,18000.0
2015-05-28 10:25:00,77.94,78.1,77.94,78.1,12000.0,76.6772,76.8347,76.6772,76.8347,12000.0
2015-05-28 10:30:00,77.95,77.99,77.83,77.95,40500.0,76.6871,76.7264,76.569,76.6871,40500.0
2015-05-28 10:35:00,77.97,78.11,77.88,78.11,15300.0,76.7068,76.8445,76.6182,76.8445,15300.0
2015-05-28 10:40:00,78.12,78.19,78.11,78.17,6000.0,76.8543,76.9232,76.8445,76.9035,6000.0
2015-05-28 10:45:00,78.15,78.27,78.1,78.27,8700.0,76.8838,77.0019,76.8347,77.0019,8700.0
2015-05-28 10:50:00,78.29,78.29,78.21,78.21,9600.0,77.0216,77.0216,76.9429,76.9429,9600.0
2015-05-28 10:55:00,78.29,78.35,78.29,78.35,3300.0,77.0216,77.0806,77.0216,77.0806,3300.0
2015-05-28 11:00:00,78.31,78.33,78.21,78.23,30300.0,77.0412,77.0609,76.9429,76.9625,30300.0
2015-05-28 11:05:00,78.28,78.35,78.22,78.35,19500.0,77.0117,77.0806,76.9527,77.0806,19500.0
2015-05-28 11:10:00,78.31,78.49,78.31,78.49,28800.0,77.0412,77.2183,77.0412,77.2183,28800.0
2015-05-28 11:15:00,78.5,78.55,78.48,78.5,13800.0,77.2282,77.2774,77.2085,77.2282,13800.0
2015-05-28 11:20:00,78.54,78.6,78.5,78.52,24900.0,77.2675,77.3266,77.2282,77.2478,24900.0
2015-05-28 11:25:00,78.54,78.58,78.54,78.58,1200.0,77.2675,77.3069,77.2675,77.3069,1200.0
2015-05-28 11:30:00,78.58,78.63,78.48,78.48,6600.0,77.3069,77.3561,77.2085,77.2085,6600.0
2015-05-28 11:35:00,78.41,78.44,78.36,78.41,16500.0,77.1396,77.1691,77.0904,77.1396,16500.0
2015-05-28 11:40:00,78.38,78.42,78.29,78.31,4800.0,77.1101,77.1495,77.0216,77.0412,4800.0
2015-05-28 11:45:00,78.37,78.37,78.24,78.24,7500.0,77.1003,77.1003,76.9724,76.9724,7500.0
2015-05-28 11:50:00,78.28,78.35,78.2,78.35,8400.0,77.0117,77.0806,76.933,77.0806,8400.0
2015-05-28 11:55:00,78.42,78.47,78.42,78.45,6900.0,77.1495,77.1987,77.1495,77.179,6900.0
2015-05-28 12:00:00,78.52,78.58,78.45,78.58,7500.0,77.2478,77.3069,77.179,77.3069,7500.0
2015-05-28 12:05:00,78.53,78.54,78.41,78.47,9000.0,77.2577,77.2675,77.1396,77.1987,9000.0
2015-05-28 12:10:00,78.51,78.58,78.5,78.5,15300.0,77.238,77.3069,77.2282,77.2282,15300.0
2015-05-28 12:15:00,78.54,78.62,78.49,78.56,12000.0,77.2675,77.3462,77.2183,77.2872,12000.0
2015-05-28 12:20:00,78.59,78.66,78.58,78.59,3900.0,77.3167,77.3856,77.3069,77.3167,3900.0
2015-05-28 12:25:00,78.61,78.65,78.53,78.53,7800.0,77.3364,77.3757,77.2577,77.2577,7800.0
2015-05-28 12:30:00,78.49,78.56,78.49,78.52,3300.0,77.2183,77.2872,77.2183,77.2478,3300.0
2015-05-28 12:35:00,78.5,78.57,78.5,78.56,3900.0,77.2282,77.297,77.2282,77.2872,3900.0
2015-05-28 12:40:00,78.55,78.61,78.55,78.61,600.0,77.2774,77.3364,77.2774,77.3364,600.0
2015-05-28 12:45:00,78.64,78.65,78.53,78.53,8100.0,77.3659,77.3757,77.2577,77.2577,8100.0
2015-05-28 12:50:00,78.57,78.57,78.47,78.47,8100.0,77.297,77.297,77.1987,77.1987,8100.0
2015-05-28 12:55:00,78.45,78.52,78.37,78.42,6000.0,77.179,77.2478,77.1003,77.1495,6000.0
2015-05-28 13:00:00,78.33,78.37,78.31,78.35,2400.0,77.0609,77.1003,77.0412,77.0806,2400.0
2015-05-28 13:05:00,78.41,78.48,78.4,78.45,11400.0,77.1396,77.2085,77.1298,77.179,11400.0
2015-05-28 13:10:00,78.38,78.4,78.35,78.4,6600.0,77.1101,77.1298,77.0806,77.1298,6600.0
2015-05-28 13:15:00,78.29,78.32,78.23,78.3,7500.0,77.0216,77.0511,76.9625,77.0314,7500.0
2015-05-28 13:20:00,78.26,78.33,78.25,78.31,22800.0,76.9921,77.0609,76.9822,77.0412,22800.0
2015-05-28 13:25:00,78.34,78.4,78.34,78.39,5400.0,77.0708,77.1298,77.0708,77.12,5400.0
2015-05-28 13:30:00,78.4,78.44,78.38,78.39,21000.0,77.1298,77.1691,77.1101,77.12,21000.0
2015-05-28 13:35:00,78.38,78.44,78.32,78.35,22800.0,77.1101,77.1691,77.0511,77.0806,22800.0
2015-05-28 13:40:00,78.34,78.36,78.33,78.33,3000.0,77.0708,77.0904,77.0609,77.0609,3000.0
2015-05-28 13:45:00,78.36,78.36,78.31,78.32,2100.0,77.0904,77.0904,77.0412,77.0511,2100.0
2015-05-28 13:50:00,78.35,78.35,78.35,78.35,300.0,77.0806,77.0806,77.0806,77.0806,300.0
2015-05-28 13:55:00,78.38,78.39,78.29,78.29,4200.0,77.1101,77.12,77.0216,77.0216,4200.0
2015-05-28 14:00:00,78.31,78.37,78.31,78.36,18300.0,77.0412,77.1003,77.0412,77.0904,18300.0
2015-05-28 14:05:00,78.35,78.41,78.35,78.39,13200.0,77.0806,77.1396,77.0806,77.12,13200.0
2015-05-28 14:10:00,78.4,78.42,78.37,78.39,23400.0,77.1298,77.1495,77.1003,77.12,23400.0
2015-05-28 14:15:00,78.4,78.47,78.4,78.47,10800.0,77.1298,77.1987,77.1298,77.1987,10800.0
2015-05-28 14:20:00,78.48,78.5,78.44,78.48,13200.0,77.2085,77.2282,77.1691,77.2085,13200.0
2015-05-28 14:25:00,78.47,78.49,78.44,78.47,14100.0,77.1987,77.2183,77.1691,77.1987,14100.0
2015-05-28 14:30:00,78.46,78.49,78.44,78.49,3900.0,77.1888,77.2183,77.1691,77.2183,3900.0
2015-05-28 14:35:00,78.49,78.57,78.48,78.52,11100.0,77.2183,77.297,77.2085,77.2478,11100.0
2015-05-28 14:40:00,78.54,78.55,78.51,78.55,11700.0,77.2675,77.2774,77.238,77.2774,11700.0
2015-05-28 14:45:00,78.52,78.53,78.48,78.49,3600.0,77.2478,77.2577,77.2085,77.2183,3600.0
2015-05-28 14:50:00,78.49,78.52,78.4,78.45,36300.0,77.2183,77.2478,77.1298,77.179,36300.0
2015-05-28 14:55:00,78.41,78.48,78.41,78.45,4500.0,77.1396,77.2085,77.1396,77.179,4500.0
2015-05-28 15:00:00,78.47,78.51,78.47,78.5,5400.0,77.1987,77.238,77.1987,77.2282,5400.0
2015-05-28 15:05:00,78.44,78.55,78.44,78.55,42600.0,77.1691,77.2774,77.1691,77.2774,42600.0
2015-05-28 15:10:00,78.53,78.55,78.47,78.54,61800.0,77.2577,77.2774,77.1987,77.2675,61800.0
2015-05-28 15:15:00,78.55,78.55,78.49,78.51,6600.0,77.2774,77.2774,77.2183,77.238,6600.0
2015-05-28 15:20:00,78.53,78.53,78.48,78.52,18600.0,77.2577,77.2577,77.2085,77.2478,18600.0
2015-05-28 15:25:00,78.48,78.58,78.48,78.58,30600.0,77.2085,77.3069,77.2085,77.3069,30600.0
2015-05-28 15:30:00,78.6,78.62,78.58,78.6,24600.0,77.3266,77.3462,77.3069,77.3266,24600.0
2015-05-28 15:35:00,78.58,78.62,78.58,78.6,36900.0,77.3069,77.3462,77.3069,77.3266,36900.0
2015-05-28 15:40:00,78.64,78.72,78.63,78.71,87600.0,77.3659,77.4446,77.3561,77.4348,87600.0
2015-05-28 15:45:00,78.69,78.79,78.69,78.74,45000.0,77.4151,77.5135,77.4151,77.4643,45000.0
2015-05-28 15:50:00,78.76,78.79,78.75,78.79,45300.0,77.484,77.5135,77.4741,77.5135,45300.0
2015-05-28 15:55:00,78.79,78.83,78.78,78.83,155700.0,77.5135,77.5528,77.5036,77.5528,155700.0
2015-05-29 09:30:00,78.5,78.97,78.5,78.89,51600.0,77.2282,77.6906,77.2282,77.6119,51600.0
2015-05-29 09:35:00,78.87,79.23,78.74,79.23,18300.0,77.5922,77.9463,77.4643,77.9463,18300.0
2015-05-29 09:40:00,79.25,79.5,79.14,79.22,24900.0,77.966,78.212,77.8578,77.9365,24900.0
2015-05-29 09:45:00,79.32,79.41,79.03,79.3,15900.0,78.0349,78.1234,77.7496,78.0152,15900.0
2015-05-29 09:50:00,79.29,79.58,79.14,79.14,38400.0,78.0054,78.2907,77.8578,77.8578,38400.0
2015-05-29 09:55:00,79.17,79.26,79.08,79.08,21900.0,77.8873,77.9759,77.7988,77.7988,21900.0
2015-05-29 10:00:00,79.05,79.2,78.85,78.85,30900.0,77.7693,77.9168,77.5725,77.5725,30900.0
2015-05-29 10:05:00,78.89,78.92,78.61,78.73,21300.0,77.6119,77.6414,77.3364,77.4544,21300.0
2015-05-29 10:10:00,78.7,78.85,78.65,78.84,13500.0,77.4249,77.5725,77.3757,77.5627,13500.0
2015-05-29 10:15:00,78.8,79.05,78.74,79.05,23700.0,77.5233,77.7693,77.4643,77.7693,23700.0
2015-05-29 10:20:00,79.01,79.26,79.01,79.2,21600.0,77.7299,77.9759,77.7299,77.9168,21600.0
2015-05-29 10:25:00,79.23,79.3,79.07,79.12,27300.0,77.9463,78.0152,77.7889,77.8381,27300.0
2015-05-29 10:30:00,79.12,79.22,79.09,79.17,10800.0,77.8381,77.9365,77.8086,77.8873,10800.0
2015-05-29 10:35:00,79.17,79.22,79.05,79.22,14700.0,77.8873,77.9365,77.7693,77.9365,14700.0
2015-05-29 10:40:00,79.16,79.24,78.83,78.83,21900.0,77.8775,77.9562,77.5528,77.5528,21900.0
2015-05-29 10:45:00,78.89,78.93,78.64,78.64,70200.0,77.6119,77.6512,77.3659,77.3659,70200.0
2015-05-29 10:50:00,78.63,78.8,78.49,78.8,49200.0,77.3561,77.5233,77.2183,77.5233,49200.0
2015-05-29 10:55:00,78.8,78.81,78.57,78.8,8100.0,77.5233,77.5331,77.297,77.5233,8100.0
2015-05-29 11:00:00,78.79,78.96,78.69,78.96,16200.0,77.5135,77.6807,77.4151,77.6807,16200.0
2015-05-29 11:05:00,78.97,79.05,78.83,79.03,33300.0,77.6906,77.7693,77.5528,77.7496,33300.0
2015-05-29 11:10:00,79.06,79.06,78.96,79.03,18900.0,77.7791,77.7791,77.6807,77.7496,18900.0
2015-05-29 11:15:00,78.97,79.18,78.97,79.18,6000.0,77.6906,77.8972,77.6906,77.8972,6000.0
2015-05-29 11:20:00,79.14,79.14,78.97,78.97,7800.0,77.8578,77.8578,77.6906,77.6906,7800.0
2015-05-29 11:25:00,78.94,79.03,78.93,78.93,8100.0,77.661,77.7496,77.6512,77.6512,8100.0
2015-05-29 11:30:00,78.92,79.02,78.9,78.99,12000.0,77.6414,77.7397,77.6217,77.7102,12000.0
2015-05-29 11:35:00,78.99,79.02,78.91,78.96,15000.0,77.7102,77.7397,77.6315,77.6807,15000.0
2015-05-29 11:40:00,79.07,79.16,79.07,79.13,4500.0,77.7889,77.8775,77.7889,77.848,4500.0
2015-05-29 11:45:00,79.15,79.43,79.12,79.38,19800.0,77.8676,78.1431,77.8381,78.0939,19800.0
2015-05-29 11:50:00,79.4,79.42,79.26,79.26,32700.0,78.1136,78.1333,77.9759,77.9759,32700.0
2015-05-29 11:55:00,79.31,79.35,79.26,79.28,11400.0,78.025,78.0644,77.9759,77.9955,11400.0
2015-05-29 12:00:00,79.37,79.57,79.37,79.5,19800.0,78.0841,78.2808,78.0841,78.212,19800.0
2015-05-29 12:05:00,79.5,79.55,79.41,79.52,32400.0,78.212,78.2612,78.1234,78.2316,32400.0
2015-05-29 12:10:00,79.56,79.56,79.31,79.4,42900.0,78.271,78.271,78.025,78.1136,42900.0
2015-05-29 12:15:00,79.38,79.46,79.34,79.42,14100.0,78.0939,78.1726,78.0546,78.1333,14100.0
2015-05-29 12:20:00,79.43,79.63,79.43,79.62,18000.0,78.1431,78.3399,78.1431,78.33,18000.0
2015-05-29 12:25:00,79.6,79.78,79.58,79.77,18900.0,78.3103,78.4874,78.2907,78.4776,18900.0
2015-05-29 12:30:00,79.76,79.86,79.75,79.76,46800.0,78.4678,78.5661,78.4579,78.4678,46800.0
2015-05-29 12:35:00,79.76,79.81,79.7,79.77,38400.0,78.4678,78.5169,78.4087,78.4776,38400.0
2015-05-29 12:40:00,79.72,79.8,79.72,79.75,24000.0,78.4284,78.5071,78.4284,78.4579,24000.0
2015-05-29 12:45:00,79.81,79.88,79.76,79.88,24000.0,78.5169,78.5858,78.4678,78.5858,24000.0
2015-05-29 12:50:00,79.88,79.88,79.73,79.73,12000.0,78.5858,78.5858,78.4382,78.4382,12000.0
2015-05-29 12:55:00,79.73,79.81,79.7,79.71,14400.0,78.4382,78.5169,78.4087,78.4186,14400.0
2015-05-29 13:00:00,79.7,79.82,79.7,79.8,7500.0,78.4087,78.5268,78.4087,78.5071,7500.0
2015-05-29 13:05:00,79.78,79.9,79.78,79.87,9000.0,78.4874,78.6055,78.4874,78.576,9000.0
2015-05-29 13:10:00,79.87,80.05,79.86,79.92,30600.0,78.576,78.7531,78.5661,78.6252,30600.0
2015-05-29 13:15:00,79.92,80.03,79.84,80.02,15900.0,78.6252,78.7334,78.5465,78.7235,15900.0
2015-05-29 13:20:00,80.04,80.11,80.01,80.01,20400.0,78.7432,78.8121,78.7137,78.7137,20400.0
2015-05-29 13:25:00,80.07,80.13,80.02,80.05,18600.0,78.7727,78.8318,78.7235,78.7531,18600.0
2015-05-29 13:30:00,80.07,80.13,79.96,80.0,25500.0,78.7727,78.8318,78.6645,78.7039,25500.0
2015-05-29 13:35:00,80.02,80.05,79.98,79.98,60900.0,78.7235,78.7531,78.6842,78.6842,60900.0
2015-05-29 13:40:00,79.99,80.01,79.91,79.99,66900.0,78.694,78.7137,78.6153,78.694,66900.0
2015-05-29 13:45:00,80.02,80.03,79.94,80.03,9600.0,78.7235,78.7334,78.6448,78.7334,9600.0
2015-05-29 13:50:00,79.98,80.04,79.93,79.95,16200.0,78.6842,78.7432,78.635,78.6547,16200.0
2015-05-29 13:55:00,79.95,80.01,79.94,79.94,10500.0,78.6547,78.7137,78.6448,78.6448,10500.0
2015-05-29 14:00:00,80.0,80.0,79.85,79.85,26400.0,78.7039,78.7039,78.5563,78.5563,26400.0
2015-05-29 14:05:00,79.89,79.91,79.83,79.86,12000.0,78.5957,78.6153,78.5366,78.5661,12000.0
2015-05-29 14:10:00,79.83,79.85,79.59,79.6,59700.0,78.5366,78.5563,78.3005,78.3103,59700.0
2015-05-29 14:15:00,79.59,79.7,79.53,79.69,42600.0,78.3005,78.4087,78.2415,78.3989,42600.0
2015-05-29 14:20:00,79.65,79.65,79.26,79.26,64200.0,78.3595,78.3595,77.9759,77.9759,64200.0
2015-05-29 14:25:00,79.27,79.47,79.27,79.37,36300.0,77.9857,78.1825,77.9857,78.0841,36300.0
2015-05-29 14:30:00,79.35,79.5,79.32,79.38,21000.0,78.0644,78.212,78.0349,78.0939,21000.0
2015-05-29 14:35:00,79.34,79.4,79.29,79.37,26100.0,78.0546,78.1136,78.0054,78.0841,26100.0
2015-05-29 14:40:00,79.32,79.32,79.1,79.23,54300.0,78.0349,78.0349,77.8184,77.9463,54300.0
2015-05-29 14:45:00,79.23,79.26,79.04,79.06,29100.0,77.9463,77.9759,77.7594,77.7791,29100.0
2015-05-29 14:50:00,79.06,79.12,78.98,79.09,113400.0,77.7791,77.8381,77.7004,77.8086,113400.0
2015-05-29 14:55:00,79.12,79.31,79.12,79.31,66900.0,77.8381,78.025,77.8381,78.025,66900.0
2015-05-29 15:00:00,79.26,79.33,79.24,79.31,36000.0,77.9759,78.0447,77.9562,78.025,36000.0
2015-05-29 15:05:00,79.28,79.33,79.22,79.27,25500.0,77.9955,78.0447,77.9365,77.9857,25500.0
2015-05-29 15:10:00,79.27,79.39,79.22,79.33,78000.0,77.9857,78.1038,77.9365,78.0447,78000.0
2015-05-29 15:15:00,79.33,79.37,79.23,79.23,30600.0,78.0447,78.0841,77.9463,77.9463,30600.0
2015-05-29 15:20:00,79.27,79.34,79.23,79.33,28200.0,77.9857,78.0546,77.9463,78.0447,28200.0
2015-05-29 15:25:00,79.3,79.42,79.24,79.39,16800.0,78.0152,78.1333,77.9562,78.1038,16800.0
2015-05-29 15:30:00,79.37,79.45,79.34,79.38,19200.0,78.0841,78.1628,78.0546,78.0939,19200.0
2015-05-29 15:35:00,79.39,79.5,79.34,79.5,28800.0,78.1038,78.212,78.0546,78.212,28800.0
2015-05-29 15:40:00,79.51,79.54,79.46,79.51,45000.0,78.2218,78.2513,78.1726,78.2218,45000.0
2015-05-29 15:45:00,79.5,79.55,79.46,79.47,49200.0,78.212,78.2612,78.1726,78.1825,49200.0
2015-05-29 15:50:00,79.47,79.6,79.47,79.58,81300.0,78.1825,78.3103,78.1825,78.2907,81300.0
2015-05-29 15:55:00,79.55,79.63,79.43,79.53,270300.0,78.2612,78.3399,78.1431,78.2415,270300.0
2015-06-01 09:30:00,80.18,80.67,80.12,80.5,201441.0,78.881,79.363,78.8219,79.1958,201441.0
2015-06-01 09:35:00,80.54,80.56,80.04,80.04,206961.0,79.2351,79.2548,78.7432,78.7432,206961.0
2015-06-01 09:40:00,80.1,80.32,80.01,80.25,93072.0,78.8022,79.0187,78.7137,78.9498,93072.0
2015-06-01 09:45:00,80.2,80.26,79.9,79.9,189033.0,78.9006,78.9597,78.6055,78.6055,189033.0
2015-06-01 09:50:00,79.9,79.91,79.33,79.41,206478.0,78.6055,78.6153,78.0447,78.1234,206478.0
2015-06-01 09:55:00,79.39,79.46,79.29,79.39,114867.0,78.1038,78.1726,78.0054,78.1038,114867.0
2015-06-01 10:00:00,79.39,79.59,79.3,79.3,51102.0,78.1038,78.3005,78.0152,78.0152,51102.0
2015-06-01 10:05:00,79.31,79.52,79.16,79.41,30750.0,78.025,78.2316,77.8775,78.1234,30750.0
2015-06-01 10:10:00,79.39,79.39,78.88,78.92,54492.0,78.1038,78.1038,77.602,77.6414,54492.0
2015-06-01 10:15:00,78.9,78.93,78.69,78.83,59160.0,77.6217,77.6512,77.4151,77.5528,59160.0
2015-06-01 10:20:00,78.8,79.03,78.73,78.95,29700.0,77.5233,77.7496,77.4544,77.6709,29700.0
2015-06-01 10:25:00,79.0,79.01,78.49,78.57,356409.0,77.7201,77.7299,77.2183,77.297,356409.0
2015-06-01 10:30:00,78.52,79.02,78.45,78.97,104970.0,77.2478,77.7397,77.179,77.6906,104970.0
2015-06-01 10:35:00,79.0,79.46,79.0,79.27,67104.0,77.7201,78.1726,77.7201,77.9857,67104.0
2015-06-01 10:40:00,79.29,79.44,79.21,79.33,17439.0,78.0054,78.1529,77.9267,78.0447,17439.0
2015-06-01 10:45:00,79.27,79.39,79.18,79.39,28815.0,77.9857,78.1038,77.8972,78.1038,28815.0
2015-06-01 10:50:00,79.38,79.72,79.38,79.65,28572.0,78.0939,78.4284,78.0939,78.3595,28572.0
2015-06-01 10:55:00,79.63,79.8,79.62,79.78,16527.0,78.3399,78.5071,78.33,78.4874,16527.0
2015-06-01 11:00:00,79.8,79.85,79.76,79.85,27732.0,78.5071,78.5563,78.4678,78.5563,27732.0
2015-06-01 11:05:00,79.86,79.9,79.69,79.69,35838.0,78.5661,78.6055,78.3989,78.3989,35838.0
2015-06-01 11:10:00,79.7,79.88,79.7,79.83,29754.0,78.4087,78.5858,78.4087,78.5366,29754.0
2015-06-01 11:15:00,79.86,80.02,79.85,79.97,15972.0,78.5661,78.7235,78.5563,78.6744,15972.0
2015-06-01 11:20:00,79.97,80.27,79.97,80.18,27102.0,78.6744,78.9695,78.6744,78.881,27102.0
2015-06-01 11:25:00,80.2,80.29,80.04,80.15,15051.0,78.9006,78.9892,78.7432,78.8514,15051.0
2015-06-01 11:30:00,80.09,80.12,79.98,80.02,38016.0,78.7924,78.8219,78.6842,78.7235,38016.0
2015-06-01 11:35:00,80.0,80.0,79.83,79.85,10800.0,78.7039,78.7039,78.5366,78.5563,10800.0
2015-06-01 11:40:00,79.85,79.97,79.82,79.96,15300.0,78.5563,78.6744,78.5268,78.6645,15300.0
2015-06-01 11:45:00,79.96,79.97,79.85,79.89,9000.0,78.6645,78.6744,78.5563,78.5957,9000.0
2015-06-01 11:50:00,79.87,79.89,79.78,79.82,8352.0,78.576,78.5957,78.4874,78.5268,8352.0
2015-06-01 11:55:00,79.78,79.82,79.73,79.73,9504.0,78.4874,78.5268,78.4382,78.4382,9504.0
2015-06-01 12:00:00,79.72,79.94,79.7,79.94,8100.0,78.4284,78.6448,78.4087,78.6448,8100.0
2015-06-01 12:05:00,79.93,79.93,79.81,79.9,7800.0,78.635,78.635,78.5169,78.6055,7800.0
2015-06-01 12:10:00,79.84,79.89,79.75,79.75,10650.0,78.5465,78.5957,78.4579,78.4579,10650.0
2015-06-01 12:15:00,79.75,80.06,79.75,80.02,20322.0,78.4579,78.7629,78.4579,78.7235,20322.0
2015-06-01 12:20:00,80.07,80.12,79.99,80.11,8139.0,78.7727,78.8219,78.694,78.8121,8139.0
2015-06-01 12:25:00,80.21,80.32,80.02,80.08,23961.0,78.9105,79.0187,78.7235,78.7826,23961.0
2015-06-01 12:30:00,80.08,80.14,79.96,79.97,34911.0,78.7826,78.8416,78.6645,78.6744,34911.0
2015-06-01 12:35:00,79.96,80.04,79.93,80.03,26595.0,78.6645,78.7432,78.635,78.7334,26595.0
2015-06-01 12:40:00,80.02,80.11,79.92,79.92,24555.0,78.7235,78.8121,78.6252,78.6252,24555.0
2015-06-01 12:45:00,79.98,80.13,79.95,80.09,12399.0,78.6842,78.8318,78.6547,78.7924,12399.0
2015-06-01 12:50:00,80.09,80.13,79.97,79.99,22800.0,78.7924,78.8318,78.6744,78.694,22800.0
2015-06-01 12:55:00,79.98,80.15,79.98,80.13,12174.0,78.6842,78.8514,78.6842,78.8318,12174.0
2015-06-01 13:00:00,80.2,80.25,80.07,80.07,16911.0,78.9006,78.9498,78.7727,78.7727,16911.0
2015-06-01 13:05:00,80.08,80.1,80.06,80.06,1800.0,78.7826,78.8022,78.7629,78.7629,1800.0
2015-06-01 13:10:00,80.1,80.11,80.03,80.1,27039.0,78.8022,78.8121,78.7334,78.8022,27039.0
2015-06-01 13:15:00,80.07,80.1,80.01,80.02,23100.0,78.7727,78.8022,78.7137,78.7235,23100.0
2015-06-01 13:20:00,80.04,80.08,80.0,80.06,18831.0,78.7432,78.7826,78.7039,78.7629,18831.0
2015-06-01 13:25:00,80.06,80.08,80.0,80.03,30450.0,78.7629,78.7826,78.7039,78.7334,30450.0
2015-06-01 13:30:00,80.06,80.1,79.99,80.03,22980.0,78.7629,78.8022,78.694,78.7334,22980.0
2015-06-01 13:35:00,80.03,80.05,79.97,80.05,16800.0,78.7334,78.7531,78.6744,78.7531,16800.0
2015-06-01 13:40:00,80.01,80.04,79.98,79.99,6450.0,78.7137,78.7432,78.6842,78.694,6450.0
2015-06-01 13:45:00,79.98,80.03,79.98,79.99,5091.0,78.6842,78.7334,78.6842,78.694,5091.0
2015-06-01 13:50:00,80.0,80.0,79.88,79.91,12603.0,78.7039,78.7039,78.5858,78.6153,12603.0
2015-06-01 13:55:00,79.93,79.94,79.88,79.94,4881.0,78.635,78.6448,78.5858,78.6448,4881.0
2015-06-01 14:00:00,79.99,80.07,79.99,80.01,5862.0,78.694,78.7727,78.694,78.7137,5862.0
2015-06-01 14:05:00,80.03,80.04,79.88,79.9,11313.0,78.7334,78.7432,78.5858,78.6055,11313.0
2015-06-01 14:10:00,79.93,80.06,79.93,80.03,11586.0,78.635,78.7629,78.635,78.7334,11586.0
2015-06-01 14:15:00,80.03,80.14,80.03,80.08,23250.0,78.7334,78.8416,78.7334,78.7826,23250.0
2015-06-01 14:20:00,80.09,80.25,80.09,80.14,67980.0,78.7924,78.9498,78.7924,78.8416,67980.0
2015-06-01 14:25:00,80.2,80.2,80.06,80.13,13860.0,78.9006,78.9006,78.7629,78.8318,13860.0
2015-06-01 14:30:00,80.1,80.13,80.02,80.02,19545.0,78.8022,78.8318,78.7235,78.7235,19545.0
2015-06-01 14:35:00,80.03,80.15,80.03,80.12,43734.0,78.7334,78.8514,78.7334,78.8219,43734.0
2015-06-01 14:40:00,80.12,80.12,80.06,80.1,3135.0,78.8219,78.8219,78.7629,78.8022,3135.0
2015-06-01 14:45:00,80.11,80.21,80.09,80.11,21069.0,78.8121,78.9105,78.7924,78.8121,21069.0
2015-06-01 14:50:00,80.13,80.15,80.0,80.12,35256.0,78.8318,78.8514,78.7039,78.8219,35256.0
2015-06-01 14:55:00,80.08,80.14,80.05,80.05,61521.0,78.7826,78.8416,78.7531,78.7531,61521.0
2015-06-01 15:00:00,80.07,80.13,80.06,80.1,23739.0,78.7727,78.8318,78.7629,78.8022,23739.0
2015-06-01 15:05:00,80.05,80.16,80.01,80.14,8997.0,78.7531,78.8613,78.7137,78.8416,8997.0
2015-06-01 15:10:00,80.08,80.17,80.02,80.11,15000.0,78.7826,78.8711,78.7235,78.8121,15000.0
2015-06-01 15:15:00,80.15,80.15,80.06,80.06,24732.0,78.8514,78.8514,78.7629,78.7629,24732.0
2015-06-01 15:20:00,80.06,80.07,80.03,80.03,13557.0,78.7629,78.7727,78.7334,78.7334,13557.0
2015-06-01 15:25:00,80.0,80.01,79.93,79.95,15813.0,78.7039,78.7137,78.635,78.6547,15813.0
2015-06-01 15:30:00,79.94,79.94,79.74,79.8,45582.0,78.6448,78.6448,78.4481,78.5071,45582.0
2015-06-01 15:35:00,79.8,79.81,79.73,79.81,13740.0,78.5071,78.5169,78.4382,78.5169,13740.0
2015-06-01 15:40:00,79.78,79.85,79.78,79.81,18399.0,78.4874,78.5563,78.4874,78.5169,18399.0
2015-06-01 15:45:00,79.82,79.88,79.72,79.72,27093.0,78.5268,78.5858,78.4284,78.4284,27093.0
2015-06-01 15:50:00,79.74,79.78,79.63,79.69,86952.0,78.4481,78.4874,78.3399,78.3989,86952.0
2015-06-01 15:55:00,79.69,79.74,79.6,79.66,148566.0,78.3989,78.4481,78.3103,78.3694,148566.0
2015-06-02 09:30:00,79.6,79.6,78.96,79.0,51168.0,78.3103,78.3103,77.6807,77.7201,51168.0
2015-06-02 09:35:00,79.0,79.0,78.53,78.93,42969.0,77.7201,77.7201,77.2577,77.6512,42969.0
2015-06-02 09:40:00,78.87,78.97,78.65,78.95,16770.0,77.5922,77.6906,77.3757,77.6709,16770.0
2015-06-02 09:45:00,78.92,78.93,78.67,78.67,44946.0,77.6414,77.6512,77.3954,77.3954,44946.0
2015-06-02 09:50:00,78.72,78.85,78.44,78.46,92727.0,77.4446,77.5725,77.1691,77.1888,92727.0
2015-06-02 09:55:00,78.47,78.93,78.47,78.72,52866.0,77.1987,77.6512,77.1987,77.4446,52866.0
2015-06-02 10:00:00,78.66,78.94,78.6,78.9,19650.0,77.3856,77.661,77.3266,77.6217,19650.0
2015-06-02 10:05:00,78.96,79.0,78.71,78.92,30417.0,77.6807,77.7201,77.4348,77.6414,30417.0
2015-06-02 10:10:00,79.06,79.11,78.94,78.95,14328.0,77.7791,77.8283,77.661,77.6709,14328.0
2015-06-02 10:15:00,79.04,79.16,78.97,79.01,17655.0,77.7594,77.8775,77.6906,77.7299,17655.0
2015-06-02 10:20:00,79.07,79.28,79.07,79.2,31458.0,77.7889,77.9955,77.7889,77.9168,31458.0
2015-06-02 10:25:00,79.2,79.2,78.94,79.06,10302.0,77.9168,77.9168,77.661,77.7791,10302.0
2015-06-02 10:30:00,79.12,79.12,79.05,79.05,5160.0,77.8381,77.8381,77.7693,77.7693,5160.0
2015-06-02 10:35:00,79.07,79.33,79.07,79.28,11400.0,77.7889,78.0447,77.7889,77.9955,11400.0
2015-06-02 10:40:00,79.27,79.33,79.22,79.32,9750.0,77.9857,78.0447,77.9365,78.0349,9750.0
2015-06-02 10:45:00,79.33,79.42,79.32,79.36,12750.0,78.0447,78.1333,78.0349,78.0742,12750.0
2015-06-02 10:50:00,79.35,79.38,79.35,79.35,3345.0,78.0644,78.0939,78.0644,78.0644,3345.0
2015-06-02 10:55:00,79.35,79.36,79.27,79.27,3750.0,78.0644,78.0742,77.9857,77.9857,3750.0
2015-06-02 11:00:00,79.25,79.33,79.22,79.27,8376.0,77.966,78.0447,77.9365,77.9857,8376.0
2015-06-02 11:05:00,79.23,79.46,79.21,79.46,7266.0,77.9463,78.1726,77.9267,78.1726,7266.0
2015-06-02 11:10:00,79.46,79.48,79.29,79.35,9900.0,78.1726,78.1923,78.0054,78.0644,9900.0
2015-06-02 11:15:00,79.38,79.45,79.3,79.45,6900.0,78.0939,78.1628,78.0152,78.1628,6900.0
2015-06-02 11:20:00,79.38,79.52,79.37,79.52,5400.0,78.0939,78.2316,78.0841,78.2316,5400.0
2015-06-02 11:25:00,79.48,79.55,79.37,79.37,13200.0,78.1923,78.2612,78.0841,78.0841,13200.0
2015-06-02 11:30:00,79.36,79.52,79.36,79.45,5700.0,78.0742,78.2316,78.0742,78.1628,5700.0
2015-06-02 11:35:00,79.49,79.67,79.49,79.62,39075.0,78.2021,78.3792,78.2021,78.33,39075.0
2015-06-02 11:40:00,79.63,79.74,79.55,79.56,19500.0,78.3399,78.4481,78.2612,78.271,19500.0
2015-06-02 11:45:00,79.57,79.68,79.56,79.61,8277.0,78.2808,78.3891,78.271,78.3202,8277.0
2015-06-02 11:50:00,79.63,79.67,79.59,79.59,5760.0,78.3399,78.3792,78.3005,78.3005,5760.0
2015-06-02 11:55:00,79.49,79.5,79.36,79.5,10650.0,78.2021,78.212,78.0742,78.212,10650.0
2015-06-02 12:00:00,79.53,79.67,79.45,79.67,11700.0,78.2415,78.3792,78.1628,78.3792,11700.0
2015-06-02 12:05:00,79.72,79.93,79.72,79.9,21153.0,78.4284,78.635,78.4284,78.6055,21153.0
2015-06-02 12:10:00,79.84,79.87,79.68,79.7,17604.0,78.5465,78.576,78.3891,78.4087,17604.0
2015-06-02 12:15:00,79.69,79.76,79.61,79.67,10950.0,78.3989,78.4678,78.3202,78.3792,10950.0
2015-06-02 12:20:00,79.64,79.72,79.6,79.63,12732.0,78.3497,78.4284,78.3103,78.3399,12732.0
2015-06-02 12:25:00,79.59,79.62,79.55,79.62,4800.0,78.3005,78.33,78.2612,78.33,4800.0
2015-06-02 12:30:00,79.59,79.66,79.59,79.65,3750.0,78.3005,78.3694,78.3005,78.3595,3750.0
2015-06-02 12:35:00,79.6,79.7,79.59,79.68,7350.0,78.3103,78.4087,78.3005,78.3891,7350.0
2015-06-02 12:40:00,79.72,79.74,79.66,79.68,4380.0,78.4284,78.4481,78.3694,78.3891,4380.0
2015-06-02 12:45:00,79.7,79.88,79.69,79.88,24744.0,78.4087,78.5858,78.3989,78.5858,24744.0
2015-06-02 12:50:00,79.88,80.03,79.88,79.98,6837.0,78.5858,78.7334,78.5858,78.6842,6837.0
2015-06-02 12:55:00,80.05,80.11,80.04,80.04,9300.0,78.7531,78.8121,78.7432,78.7432,9300.0
2015-06-02 13:00:00,80.04,80.12,80.03,80.1,15132.0,78.7432,78.8219,78.7334,78.8022,15132.0
2015-06-02 13:05:00,80.1,80.1,79.88,79.91,15150.0,78.8022,78.8022,78.5858,78.6153,15150.0
2015-06-02 13:10:00,79.95,80.02,79.91,79.94,13797.0,78.6547,78.7235,78.6153,78.6448,13797.0
2015-06-02 13:15:00,80.04,80.05,80.0,80.03,6000.0,78.7432,78.7531,78.7039,78.7334,6000.0
2015-06-02 13:20:00,80.07,80.16,80.07,80.11,5700.0,78.7727,78.8613,78.7727,78.8121,5700.0
2015-06-02 13:25:00,80.14,80.17,80.08,80.09,4650.0,78.8416,78.8711,78.7826,78.7924,4650.0
2015-06-02 13:30:00,80.14,80.19,80.08,80.14,18678.0,78.8416,78.8908,78.7826,78.8416,18678.0
2015-06-02 13:35:00,80.19,80.2,80.15,80.19,4800.0,78.8908,78.9006,78.8514,78.8908,4800.0
2015-06-02 13:40:00,80.22,80.24,80.21,80.24,2100.0,78.9203,78.94,78.9105,78.94,2100.0
2015-06-02 13:45:00,80.24,80.24,80.08,80.08,15552.0,78.94,78.94,78.7826,78.7826,15552.0
2015-06-02 13:50:00,80.05,80.17,80.04,80.16,5421.0,78.7531,78.8711,78.7432,78.8613,5421.0
2015-06-02 13:55:00,80.09,80.16,80.05,80.12,6495.0,78.7924,78.8613,78.7531,78.8219,6495.0
2015-06-02 14:00:00,80.08,80.08,79.98,80.06,10440.0,78.7826,78.7826,78.6842,78.7629,10440.0
2015-06-02 14:05:00,80.04,80.08,79.96,79.98,5283.0,78.7432,78.7826,78.6645,78.6842,5283.0
2015-06-02 14:10:00,80.0,80.0,79.74,79.74,12273.0,78.7039,78.7039,78.4481,78.4481,12273.0
2015-06-02 14:15:00,79.76,79.76,79.63,79.63,7260.0,78.4678,78.4678,78.3399,78.3399,7260.0
2015-06-02 14:20:00,79.56,79.61,79.54,79.57,6360.0,78.271,78.3202,78.2513,78.2808,6360.0
2015-06-02 14:25:00,79.64,79.67,79.58,79.58,5127.0,78.3497,78.3792,78.2907,78.2907,5127.0
2015-06-02 14:30:00,79.58,79.58,79.5,79.52,7641.0,78.2907,78.2907,78.212,78.2316,7641.0
2015-06-02 14:35:00,79.53,79.57,79.48,79.48,11802.0,78.2415,78.2808,78.1923,78.1923,11802.0
2015-06-02 14:40:00,79.45,79.49,79.42,79.43,11010.0,78.1628,78.2021,78.1333,78.1431,11010.0
2015-06-02 14:45:00,79.42,79.52,79.38,79.49,34830.0,78.1333,78.2316,78.0939,78.2021,34830.0
2015-06-02 14:50:00,79.5,79.51,79.44,79.51,15867.0,78.212,78.2218,78.1529,78.2218,15867.0
2015-06-02 14:55:00,79.5,79.55,79.46,79.51,11025.0,78.212,78.2612,78.1726,78.2218,11025.0
2015-06-02 15:00:00,79.47,79.53,79.44,79.45,7446.0,78.1825,78.2415,78.1529,78.1628,7446.0
2015-06-02 15:05:00,79.44,79.44,79.26,79.39,9450.0,78.1529,78.1529,77.9759,78.1038,9450.0
2015-06-02 15:10:00,79.38,79.44,79.33,79.33,12714.0,78.0939,78.1529,78.0447,78.0447,12714.0
2015-06-02 15:15:00,79.43,79.45,79.37,79.39,8370.0,78.1431,78.1628,78.0841,78.1038,8370.0
2015-06-02 15:20:00,79.43,79.45,79.39,79.43,19065.0,78.1431,78.1628,78.1038,78.1431,19065.0
2015-06-02 15:25:00,79.42,79.46,79.39,79.43,49497.0,78.1333,78.1726,78.1038,78.1431,49497.0
2015-06-02 15:30:00,79.37,79.46,79.33,79.41,15612.0,78.0841,78.1726,78.0447,78.1234,15612.0
2015-06-02 15:35:00,79.4,79.57,79.38,79.55,43761.0,78.1136,78.2808,78.0939,78.2612,43761.0
2015-06-02 15:40:00,79.52,79.53,79.47,79.52,20400.0,78.2316,78.2415,78.1825,78.2316,20400.0
2015-06-02 15:45:00,79.53,79.53,79.44,79.47,50565.0,78.2415,78.2415,78.1529,78.1825,50565.0
2015-06-02 15:50:00,79.46,79.56,79.43,79.56,15111.0,78.1726,78.271,78.1431,78.271,15111.0
2015-06-02 15:55:00,79.55,79.56,79.45,79.45,28458.0,78.2612,78.271,78.1628,78.1628,28458.0
2015-06-03 09:30:00,80.17,80.17,79.68,79.68,80667.0,78.8711,78.8711,78.3891,78.3891,80667.0
2015-06-03 09:35:00,79.63,79.68,79.26,79.42,33162.0,78.3399,78.3891,77.9759,78.1333,33162.0
2015-06-03 09:40:00,79.48,79.75,79.48,79.59,19500.0,78.1923,78.4579,78.1923,78.3005,19500.0
2015-06-03 09:45:00,79.67,79.67,79.38,79.39,18600.0,78.3792,78.3792,78.0939,78.1038,18600.0
2015-06-03 09:50:00,79.4,79.53,79.24,79.44,71100.0,78.1136,78.2415,77.9562,78.1529,71100.0
2015-06-03 09:55:00,79.39,79.62,79.38,79.62,7800.0,78.1038,78.33,78.0939,78.33,7800.0
2015-06-03 10:00:00,79.62,79.67,79.46,79.55,24114.0,78.33,78.3792,78.1726,78.2612,24114.0
2015-06-03 10:05:00,79.55,79.62,79.33,79.57,19650.0,78.2612,78.33,78.0447,78.2808,19650.0
2015-06-03 10:10:00,79.66,79.9,79.66,79.75,19197.0,78.3694,78.6055,78.3694,78.4579,19197.0
2015-06-03 10:15:00,79.77,79.82,79.73,79.82,12903.0,78.4776,78.5268,78.4382,78.5268,12903.0
2015-06-03 10:20:00,79.82,80.26,79.82,80.07,77112.0,78.5268,78.9597,78.5268,78.7727,77112.0
2015-06-03 10:25:00,80.08,80.19,80.08,80.13,17118.0,78.7826,78.8908,78.7826,78.8318,17118.0
2015-06-03 10:30:00,80.17,80.21,79.99,80.0,20205.0,78.8711,78.9105,78.694,78.7039,20205.0
2015-06-03 10:35:00,80.0,80.29,79.98,80.29,12960.0,78.7039,78.9892,78.6842,78.9892,12960.0
2015-06-03 10:40:00,80.24,80.31,80.1,80.27,17553.0,78.94,79.0088,78.8022,78.9695,17553.0
2015-06-03 10:45:00,80.27,80.33,80.21,80.33,12555.0,78.9695,79.0285,78.9105,79.0285,12555.0
2015-06-03 10:50:00,80.33,80.45,80.29,80.45,23919.0,79.0285,79.1466,78.9892,79.1466,23919.0
2015-06-03 10:55:00,80.46,80.5,80.4,80.4,23274.0,79.1564,79.1958,79.0974,79.0974,23274.0
2015-06-03 11:00:00,80.45,80.53,80.43,80.47,10617.0,79.1466,79.2253,79.1269,79.1663,10617.0
2015-06-03 11:05:00,80.42,80.44,80.33,80.39,13089.0,79.1171,79.1367,79.0285,79.0875,13089.0
2015-06-03 11:10:00,80.44,80.56,80.44,80.56,35040.0,79.1367,79.2548,79.1367,79.2548,35040.0
2015-06-03 11:15:00,80.55,80.6,80.54,80.57,18246.0,79.245,79.2941,79.2351,79.2646,18246.0
2015-06-03 11:20:00,80.54,80.6,80.48,80.56,29700.0,79.2351,79.2941,79.1761,79.2548,29700.0
2015-06-03 11:25:00,80.52,80.6,80.49,80.57,18669.0,79.2154,79.2941,79.1859,79.2646,18669.0
2015-06-03 11:30:00,80.52,80.64,80.52,80.59,19854.0,79.2154,79.3335,79.2154,79.2843,19854.0
2015-06-03 11:35:00,80.64,80.76,80.64,80.67,28326.0,79.3335,79.4516,79.3335,79.363,28326.0
2015-06-03 11:40:00,80.68,80.68,80.55,80.61,22425.0,79.3729,79.3729,79.245,79.304,22425.0
2015-06-03 11:45:00,80.5,80.5,80.43,80.44,5571.0,79.1958,79.1958,79.1269,79.1367,5571.0
2015-06-03 11:50:00,80.37,80.44,80.36,80.36,7023.0,79.0679,79.1367,79.058,79.058,7023.0
2015-06-03 11:55:00,80.38,80.46,80.38,80.42,3300.0,79.0777,79.1564,79.0777,79.1171,3300.0
2015-06-03 12:00:00,80.41,80.47,80.33,80.45,8700.0,79.1072,79.1663,79.0285,79.1466,8700.0
2015-06-03 12:05:00,80.42,80.42,80.34,80.38,4932.0,79.1171,79.1171,79.0384,79.0777,4932.0
2015-06-03 12:10:00,80.53,80.58,80.52,80.58,3450.0,79.2253,79.2745,79.2154,79.2745,3450.0
2015-06-03 12:15:00,80.58,80.61,80.45,80.45,6300.0,79.2745,79.304,79.1466,79.1466,6300.0
2015-06-03 12:20:00,80.45,80.45,80.29,80.29,4425.0,79.1466,79.1466,78.9892,78.9892,4425.0
2015-06-03 12:25:00,80.32,80.32,80.04,80.12,20598.0,79.0187,79.0187,78.7432,78.8219,20598.0
2015-06-03 12:30:00,80.11,80.2,80.07,80.07,7650.0,78.8121,78.9006,78.7727,78.7727,7650.0
2015-06-03 12:35:00,80.16,80.25,80.16,80.25,3348.0,78.8613,78.9498,78.8613,78.9498,3348.0
2015-06-03 12:40:00,80.25,80.25,80.17,80.2,5550.0,78.9498,78.9498,78.8711,78.9006,5550.0
2015-06-03 12:45:00,80.18,80.19,80.08,80.17,17550.0,78.881,78.8908,78.7826,78.8711,17550.0
2015-06-03 12:50:00,80.13,80.13,79.98,80.02,10971.0,78.8318,78.8318,78.6842,78.7235,10971.0
2015-06-03 12:55:00,80.0,80.15,79.95,80.14,8100.0,78.7039,78.8514,78.6547,78.8416,8100.0
2015-06-03 13:00:00,80.09,80.12,80.03,80.06,7500.0,78.7924,78.8219,78.7334,78.7629,7500.0
2015-06-03 13:05:00,80.07,80.19,80.07,80.12,9450.0,78.7727,78.8908,78.7727,78.8219,9450.0
2015-06-03 13:10:00,80.12,80.21,80.12,80.14,6648.0,78.8219,78.9105,78.8219,78.8416,6648.0
2015-06-03 13:15:00,80.2,80.21,80.14,80.18,12900.0,78.9006,78.9105,78.8416,78.881,12900.0
2015-06-03 13:20:00,80.18,80.18,80.02,80.03,33828.0,78.881,78.881,78.7235,78.7334,33828.0
2015-06-03 13:25:00,80.08,80.13,79.99,80.13,16266.0,78.7826,78.8318,78.694,78.8318,16266.0
2015-06-03 13:30:00,80.1,80.15,80.04,80.15,21648.0,78.8022,78.8514,78.7432,78.8514,21648.0
2015-06-03 13:35:00,80.11,80.13,80.08,80.11,11400.0,78.8121,78.8318,78.7826,78.8121,11400.0
2015-06-03 13:40:00,80.15,80.21,80.07,80.07,13914.0,78.8514,78.9105,78.7727,78.7727,13914.0
2015-06-03 13:45:00,80.1,80.17,80.07,80.16,28017.0,78.8022,78.8711,78.7727,78.8613,28017.0
2015-06-03 13:50:00,80.17,80.21,80.15,80.21,7350.0,78.8711,78.9105,78.8514,78.9105,7350.0
2015-06-03 13:55:00,80.24,80.32,80.23,80.32,15603.0,78.94,79.0187,78.9301,79.0187,15603.0
2015-06-03 14:00:00,80.34,80.37,80.29,80.34,6525.0,79.0384,79.0679,78.9892,79.0384,6525.0
2015-06-03 14:05:00,80.29,80.35,80.27,80.33,18522.0,78.9892,79.0482,78.9695,79.0285,18522.0
2015-06-03 14:10:00,80.29,80.31,80.22,80.22,11739.0,78.9892,79.0088,78.9203,78.9203,11739.0
2015-06-03 14:15:00,80.25,80.31,80.25,80.29,17100.0,78.9498,79.0088,78.9498,78.9892,17100.0
2015-06-03 14:20:00,80.3,80.36,80.26,80.35,10860.0,78.999,79.058,78.9597,79.0482,10860.0
2015-06-03 14:25:00,80.37,80.41,80.29,80.36,45270.0,79.0679,79.1072,78.9892,79.058,45270.0
2015-06-03 14:30:00,80.38,80.4,80.29,80.33,36687.0,79.0777,79.0974,78.9892,79.0285,36687.0
2015-06-03 14:35:00,80.34,80.41,80.32,80.4,40944.0,79.0384,79.1072,79.0187,79.0974,40944.0
2015-06-03 14:40:00,80.39,80.49,80.39,80.45,19080.0,79.0875,79.1859,79.0875,79.1466,19080.0
2015-06-03 14:45:00,80.47,80.5,80.44,80.46,28608.0,79.1663,79.1958,79.1367,79.1564,28608.0
2015-06-03 14:50:00,80.47,80.52,80.42,80.42,40674.0,79.1663,79.2154,79.1171,79.1171,40674.0
2015-06-03 14:55:00,80.45,80.49,80.4,80.44,48504.0,79.1466,79.1859,79.0974,79.1367,48504.0
2015-06-03 15:00:00,80.46,80.54,80.42,80.42,83739.0,79.1564,79.2351,79.1171,79.1171,83739.0
2015-06-03 15:05:00,80.48,80.5,80.44,80.49,8166.0,79.1761,79.1958,79.1367,79.1859,8166.0
2015-06-03 15:10:00,80.5,80.54,80.43,80.43,25446.0,79.1958,79.2351,79.1269,79.1269,25446.0
2015-06-03 15:15:00,80.42,80.42,80.28,80.3,21210.0,79.1171,79.1171,78.9793,78.999,21210.0
2015-06-03 15:20:00,80.28,80.28,80.22,80.26,45066.0,78.9793,78.9793,78.9203,78.9597,45066.0
2015-06-03 15:25:00,80.3,80.31,80.22,80.24,13596.0,78.999,79.0088,78.9203,78.94,13596.0
2015-06-03 15:30:00,80.26,80.33,80.22,80.33,14550.0,78.9597,79.0285,78.9203,79.0285,14550.0
2015-06-03 15:35:00,80.35,80.45,80.35,80.44,47940.0,79.0482,79.1466,79.0482,79.1367,47940.0
2015-06-03 15:40:00,80.45,80.5,80.4,80.5,89745.0,79.1466,79.1958,79.0974,79.1958,89745.0
2015-06-03 15:45:00,80.46,80.51,80.42,80.43,70590.0,79.1564,79.2056,79.1171,79.1269,70590.0
2015-06-03 15:50:00,80.44,80.51,80.44,80.48,66027.0,79.1367,79.2056,79.1367,79.1761,66027.0
2015-06-03 15:55:00,80.48,80.52,80.46,80.49,70635.0,79.1761,79.2154,79.1564,79.1859,70635.0
2015-06-04 09:30:00,80.06,80.17,79.8,79.97,65844.0,78.7629,78.8711,78.5071,78.6744,65844.0
2015-06-04 09:35:00,79.97,80.28,79.81,80.28,32049.0,78.6744,78.9793,78.5169,78.9793,32049.0
2015-06-04 09:40:00,80.28,80.5,80.22,80.5,43782.0,78.9793,79.1958,78.9203,79.1958,43782.0
2015-06-04 09:45:00,80.43,80.86,80.43,80.69,52422.0,79.1269,79.5499,79.1269,79.3827,52422.0
2015-06-04 09:50:00,80.62,80.87,80.46,80.87,36093.0,79.3138,79.5598,79.1564,79.5598,36093.0
2015-06-04 09:55:00,80.87,80.87,80.76,80.78,29160.0,79.5598,79.5598,79.4516,79.4712,29160.0
2015-06-04 10:00:00,80.71,80.77,80.59,80.66,16356.0,79.4024,79.4614,79.2843,79.3532,16356.0
2015-06-04 10:05:00,80.57,80.78,80.55,80.67,14151.0,79.2646,79.4712,79.245,79.363,14151.0
2015-06-04 10:10:00,80.65,80.72,80.58,80.65,34581.0,79.3433,79.4122,79.2745,79.3433,34581.0
2015-06-04 10:15:00,80.58,80.75,80.57,80.75,14787.0,79.2745,79.4417,79.2646,79.4417,14787.0
2015-06-04 10:20:00,80.7,80.85,80.7,80.77,16392.0,79.3925,79.5401,79.3925,79.4614,16392.0
2015-06-04 10:25:00,80.77,80.77,80.63,80.66,14400.0,79.4614,79.4614,79.3237,79.3532,14400.0
2015-06-04 10:30:00,80.54,80.59,80.37,80.52,21027.0,79.2351,79.2843,79.0679,79.2154,21027.0
2015-06-04 10:35:00,80.54,80.68,80.48,80.54,17400.0,79.2351,79.3729,79.1761,79.2351,17400.0
2015-06-04 10:40:00,80.57,80.7,80.57,80.67,15351.0,79.2646,79.3925,79.2646,79.363,15351.0
2015-06-04 10:45:00,80.62,80.62,80.41,80.49,10650.0,79.3138,79.3138,79.1072,79.1859,10650.0
2015-06-04 10:50:00,80.48,80.58,80.48,80.5,7800.0,79.1761,79.2745,79.1761,79.1958,7800.0
2015-06-04 10:55:00,80.55,80.63,80.39,80.39,20295.0,79.245,79.3237,79.0875,79.0875,20295.0
2015-06-04 11:00:00,80.37,80.48,80.35,80.46,21885.0,79.0679,79.1761,79.0482,79.1564,21885.0
2015-06-04 11:05:00,80.43,80.43,80.26,80.32,41346.0,79.1269,79.1269,78.9597,79.0187,41346.0
2015-06-04 11:10:00,80.32,80.64,80.32,80.56,43119.0,79.0187,79.3335,79.0187,79.2548,43119.0
2015-06-04 11:15:00,80.59,80.59,80.36,80.36,11145.0,79.2843,79.2843,79.058,79.058,11145.0
2015-06-04 11:20:00,80.39,80.5,80.39,80.5,38214.0,79.0875,79.1958,79.0875,79.1958,38214.0
2015-06-04 11:25:00,80.48,80.62,80.48,80.49,71526.0,79.1761,79.3138,79.1761,79.1859,71526.0
2015-06-04 11:30:00,80.5,80.58,80.44,80.51,11091.0,79.1958,79.2745,79.1367,79.2056,11091.0
2015-06-04 11:35:00,80.53,80.66,80.49,80.64,4500.0,79.2253,79.3532,79.1859,79.3335,4500.0
2015-06-04 11:40:00,80.64,80.67,80.55,80.55,9696.0,79.3335,79.363,79.245,79.245,9696.0
2015-06-04 11:45:00,80.47,80.55,80.42,80.53,55155.0,79.1663,79.245,79.1171,79.2253,55155.0
2015-06-04 11:50:00,80.59,80.61,80.51,80.54,14508.0,79.2843,79.304,79.2056,79.2351,14508.0
2015-06-04 11:55:00,80.54,80.58,80.41,80.5,15045.0,79.2351,79.2745,79.1072,79.1958,15045.0
2015-06-04 12:00:00,80.48,80.52,80.44,80.46,9006.0,79.1761,79.2154,79.1367,79.1564,9006.0
2015-06-04 12:05:00,80.46,80.5,80.46,80.5,6006.0,79.1564,79.1958,79.1564,79.1958,6006.0
2015-06-04 12:10:00,80.45,80.48,80.4,80.4,11739.0,79.1466,79.1761,79.0974,79.0974,11739.0
2015-06-04 12:15:00,80.4,80.42,80.33,80.34,17214.0,79.0974,79.1171,79.0285,79.0384,17214.0
2015-06-04 12:20:00,80.31,80.31,80.17,80.17,20592.0,79.0088,79.0088,78.8711,78.8711,20592.0
2015-06-04 12:25:00,80.2,80.25,80.1,80.14,22848.0,78.9006,78.9498,78.8022,78.8416,22848.0
2015-06-04 12:30:00,80.15,80.19,80.11,80.12,17832.0,78.8514,78.8908,78.8121,78.8219,17832.0
2015-06-04 12:35:00,80.13,80.17,80.11,80.13,28314.0,78.8318,78.8711,78.8121,78.8318,28314.0
2015-06-04 12:40:00,80.13,80.13,80.08,80.13,43620.0,78.8318,78.8318,78.7826,78.8318,43620.0
2015-06-04 12:45:00,80.11,80.14,80.11,80.11,21198.0,78.8121,78.8416,78.8121,78.8121,21198.0
2015-06-04 12:50:00,80.07,80.09,80.04,80.07,7800.0,78.7727,78.7924,78.7432,78.7727,7800.0
2015-06-04 12:55:00,80.05,80.08,80.02,80.08,15045.0,78.7531,78.7826,78.7235,78.7826,15045.0
2015-06-04 13:00:00,80.02,80.02,79.9,79.95,23028.0,78.7235,78.7235,78.6055,78.6547,23028.0
2015-06-04 13:05:00,79.94,80.01,79.73,79.78,29430.0,78.6448,78.7137,78.4382,78.4874,29430.0
2015-06-04 13:10:00,79.91,79.94,79.78,79.78,14106.0,78.6153,78.6448,78.4874,78.4874,14106.0
2015-06-04 13:15:00,79.75,79.79,79.15,79.15,41127.0,78.4579,78.4973,77.8676,77.8676,41127.0
2015-06-04 13:20:00,79.19,79.26,79.04,79.26,40506.0,77.907,77.9759,77.7594,77.9759,40506.0
2015-06-04 13:25:00,79.26,79.38,79.23,79.34,50763.0,77.9759,78.0939,77.9463,78.0546,50763.0
2015-06-04 13:30:00,79.36,79.43,79.28,79.39,36801.0,78.0742,78.1431,77.9955,78.1038,36801.0
2015-06-04 13:35:00,79.43,79.43,79.3,79.37,18612.0,78.1431,78.1431,78.0152,78.0841,18612.0
2015-06-04 13:40:00,79.39,79.47,79.37,79.4,16581.0,78.1038,78.1825,78.0841,78.1136,16581.0
2015-06-04 13:45:00,79.39,79.41,79.19,79.22,34479.0,78.1038,78.1234,77.907,77.9365,34479.0
2015-06-04 13:50:00,79.23,79.24,78.97,78.97,65553.0,77.9463,77.9562,77.6906,77.6906,65553.0
2015-06-04 13:55:00,79.01,79.08,78.97,79.04,39810.0,77.7299,77.7988,77.6906,77.7594,39810.0
2015-06-04 14:00:00,79.03,79.03,78.84,78.99,90789.0,77.7496,77.7496,77.5627,77.7102,90789.0
2015-06-04 14:05:00,78.96,79.07,78.88,79.03,97998.0,77.6807,77.7889,77.602,77.7496,97998.0
2015-06-04 14:10:00,79.02,79.29,78.97,79.28,68205.0,77.7397,78.0054,77.6906,77.9955,68205.0
2015-06-04 14:15:00,79.27,79.3,79.13,79.2,18786.0,77.9857,78.0152,77.848,77.9168,18786.0
2015-06-04 14:20:00,79.23,79.47,79.21,79.45,71514.0,77.9463,78.1825,77.9267,78.1628,71514.0
2015-06-04 14:25:00,79.45,79.47,79.38,79.38,27492.0,78.1628,78.1825,78.0939,78.0939,27492.0
2015-06-04 14:30:00,79.37,79.38,79.33,79.35,9630.0,78.0841,78.0939,78.0447,78.0644,9630.0
2015-06-04 14:35:00,79.33,79.43,79.26,79.36,12633.0,78.0447,78.1431,77.9759,78.0742,12633.0
2015-06-04 14:40:00,79.43,79.51,79.42,79.49,6045.0,78.1431,78.2218,78.1333,78.2021,6045.0
2015-06-04 14:45:00,79.52,79.67,79.51,79.67,46635.0,78.2316,78.3792,78.2218,78.3792,46635.0
2015-06-04 14:50:00,79.67,79.77,79.67,79.68,33255.0,78.3792,78.4776,78.3792,78.3891,33255.0
2015-06-04 14:55:00,79.67,79.8,79.67,79.78,16311.0,78.3792,78.5071,78.3792,78.4874,16311.0
2015-06-04 15:00:00,79.78,79.84,79.7,79.84,12912.0,78.4874,78.5465,78.4087,78.5465,12912.0
2015-06-04 15:05:00,79.86,79.86,79.76,79.8,11352.0,78.5661,78.5661,78.4678,78.5071,11352.0
2015-06-04 15:10:00,79.79,79.83,79.74,79.83,12204.0,78.4973,78.5366,78.4481,78.5366,12204.0
2015-06-04 15:15:00,79.81,79.81,79.64,79.67,16284.0,78.5169,78.5169,78.3497,78.3792,16284.0
2015-06-04 15:20:00,79.65,79.73,79.6,79.68,21246.0,78.3595,78.4382,78.3103,78.3891,21246.0
2015-06-04 15:25:00,79.68,79.74,79.67,79.7,19335.0,78.3891,78.4481,78.3792,78.4087,19335.0
2015-06-04 15:30:00,79.65,79.72,79.63,79.71,24876.0,78.3595,78.4284,78.3399,78.4186,24876.0
2015-06-04 15:35:00,79.68,79.76,79.66,79.73,16305.0,78.3891,78.4678,78.3694,78.4382,16305.0
2015-06-04 15:40:00,79.73,79.82,79.72,79.8,19629.0,78.4382,78.5268,78.4284,78.5071,19629.0
2015-06-04 15:45:00,79.81,79.83,79.74,79.75,78474.0,78.5169,78.5366,78.4481,78.4579,78474.0
2015-06-04 15:50:00,79.74,79.77,79.65,79.72,50679.0,78.4481,78.4776,78.3595,78.4284,50679.0
2015-06-04 15:55:00,79.72,79.89,79.71,79.88,81930.0,78.4284,78.5957,78.4186,78.5858,81930.0
2015-06-05 09:30:00,79.73,80.16,79.32,79.33,74745.0,78.4382,78.8613,78.0349,78.0447,74745.0
2015-06-05 09:35:00,79.44,79.51,79.2,79.3,19536.0,78.1529,78.2218,77.9168,78.0152,19536.0
2015-06-05 09:40:00,79.1,79.34,78.98,79.12,66270.0,77.8184,78.0546,77.7004,77.8381,66270.0
2015-06-05 09:45:00,79.2,79.45,79.0,79.0,20403.0,77.9168,78.1628,77.7201,77.7201,20403.0
2015-06-05 09:50:00,79.07,79.41,79.07,79.25,11850.0,77.7889,78.1234,77.7889,77.966,11850.0
2015-06-05 09:55:00,79.5,79.76,79.5,79.63,13026.0,78.212,78.4678,78.212,78.3399,13026.0
2015-06-05 10:00:00,79.75,80.17,79.63,80.09,44550.0,78.4579,78.8711,78.3399,78.7924,44550.0
2015-06-05 10:05:00,80.03,80.14,80.0,80.1,23775.0,78.7334,78.8416,78.7039,78.8022,23775.0
2015-06-05 10:10:00,80.04,80.3,80.04,80.24,33969.0,78.7432,78.999,78.7432,78.94,33969.0
2015-06-05 10:15:00,80.24,80.38,80.24,80.35,32589.0,78.94,79.0777,78.94,79.0482,32589.0
2015-06-05 10:20:00,80.33,80.5,80.33,80.38,29430.0,79.0285,79.1958,79.0285,79.0777,29430.0
2015-06-05 10:25:00,80.36,80.36,80.08,80.08,8292.0,79.058,79.058,78.7826,78.7826,8292.0
2015-06-05 10:30:00,80.15,80.3,80.15,80.18,19536.0,78.8514,78.999,78.8514,78.881,19536.0
2015-06-05 10:35:00,80.17,80.19,79.88,79.99,150639.0,78.8711,78.8908,78.5858,78.694,150639.0
2015-06-05 10:40:00,79.99,80.11,79.95,79.95,37653.0,78.694,78.8121,78.6547,78.6547,37653.0
2015-06-05 10:45:00,79.94,79.94,79.65,79.73,68190.0,78.6448,78.6448,78.3595,78.4382,68190.0
2015-06-05 10:50:00,79.68,79.68,79.48,79.61,5550.0,78.3891,78.3891,78.1923,78.3202,5550.0
2015-06-05 10:55:00,79.64,79.98,79.59,79.97,10890.0,78.3497,78.6842,78.3005,78.6744,10890.0
2015-06-05 11:00:00,79.91,79.95,79.75,79.95,15837.0,78.6153,78.6547,78.4579,78.6547,15837.0
2015-06-05 11:05:00,79.99,80.0,79.94,80.0,7122.0,78.694,78.7039,78.6448,78.7039,7122.0
2015-06-05 11:10:00,80.0,80.07,80.0,80.07,8793.0,78.7039,78.7727,78.7039,78.7727,8793.0
2015-06-05 11:15:00,80.05,80.14,79.88,80.14,11328.0,78.7531,78.8416,78.5858,78.8416,11328.0
2015-06-05 11:20:00,80.18,80.26,80.1,80.1,11160.0,78.881,78.9597,78.8022,78.8022,11160.0
2015-06-05 11:25:00,80.15,80.16,80.04,80.1,7350.0,78.8514,78.8613,78.7432,78.8022,7350.0
2015-06-05 11:30:00,80.15,80.17,80.0,80.02,9825.0,78.8514,78.8711,78.7039,78.7235,9825.0
2015-06-05 11:35:00,79.98,80.1,79.98,80.1,3150.0,78.6842,78.8022,78.6842,78.8022,3150.0
2015-06-05 11:40:00,80.18,80.18,80.13,80.16,8814.0,78.881,78.881,78.8318,78.8613,8814.0
2015-06-05 11:45:00,80.05,80.13,80.02,80.11,17667.0,78.7531,78.8318,78.7235,78.8121,17667.0
2015-06-05 11:50:00,80.07,80.24,79.98,80.13,23232.0,78.7727,78.94,78.6842,78.8318,23232.0
2015-06-05 11:55:00,80.17,80.23,80.14,80.23,3300.0,78.8711,78.9301,78.8416,78.9301,3300.0
2015-06-05 12:00:00,80.22,80.22,80.15,80.16,9300.0,78.9203,78.9203,78.8514,78.8613,9300.0
2015-06-05 12:05:00,80.19,80.27,80.17,80.27,6339.0,78.8908,78.9695,78.8711,78.9695,6339.0
2015-06-05 12:10:00,80.31,80.31,80.23,80.29,4065.0,79.0088,79.0088,78.9301,78.9892,4065.0
2015-06-05 12:15:00,80.26,80.33,80.26,80.33,2415.0,78.9597,79.0285,78.9597,79.0285,2415.0
2015-06-05 12:20:00,80.26,80.27,80.18,80.23,4500.0,78.9597,78.9695,78.881,78.9301,4500.0
2015-06-05 12:25:00,80.23,80.33,80.22,80.23,8250.0,78.9301,79.0285,78.9203,78.9301,8250.0
2015-06-05 12:30:00,80.24,80.24,80.14,80.22,4350.0,78.94,78.94,78.8416,78.9203,4350.0
2015-06-05 12:35:00,80.14,80.17,80.03,80.03,10650.0,78.8416,78.8711,78.7334,78.7334,10650.0
2015-06-05 12:40:00,80.05,80.13,79.89,80.09,24123.0,78.7531,78.8318,78.5957,78.7924,24123.0
2015-06-05 12:45:00,80.03,80.07,80.03,80.07,1272.0,78.7334,78.7727,78.7334,78.7727,1272.0
2015-06-05 12:50:00,80.02,80.06,79.98,80.03,3000.0,78.7235,78.7629,78.6842,78.7334,3000.0
2015-06-05 12:55:00,80.01,80.09,80.0,80.09,3900.0,78.7137,78.7924,78.7039,78.7924,3900.0
2015-06-05 13:00:00,80.12,80.18,80.12,80.18,600.0,78.8219,78.881,78.8219,78.881,600.0
2015-06-05 13:05:00,80.21,80.39,80.21,80.33,9939.0,78.9105,79.0875,78.9105,79.0285,9939.0
2015-06-05 13:10:00,80.4,80.47,80.32,80.43,3300.0,79.0974,79.1663,79.0187,79.1269,3300.0
2015-06-05 13:15:00,80.47,80.57,80.39,80.57,9012.0,79.1663,79.2646,79.0875,79.2646,9012.0
2015-06-05 13:20:00,80.57,80.62,80.56,80.57,21321.0,79.2646,79.3138,79.2548,79.2646,21321.0
2015-06-05 13:25:00,80.61,80.67,80.53,80.64,26163.0,79.304,79.363,79.2253,79.3335,26163.0
2015-06-05 13:30:00,80.67,80.93,80.62,80.87,60561.0,79.363,79.6188,79.3138,79.5598,60561.0
2015-06-05 13:35:00,80.89,80.89,80.78,80.86,17094.0,79.5794,79.5794,79.4712,79.5499,17094.0
2015-06-05 13:40:00,80.87,80.87,80.77,80.79,7800.0,79.5598,79.5598,79.4614,79.4811,7800.0
2015-06-05 13:45:00,80.8,80.85,80.72,80.78,33594.0,79.4909,79.5401,79.4122,79.4712,33594.0
2015-06-05 13:50:00,80.82,80.91,80.78,80.91,13800.0,79.5106,79.5991,79.4712,79.5991,13800.0
2015-06-05 13:55:00,80.92,81.0,80.88,80.98,36243.0,79.609,79.6877,79.5696,79.668,36243.0
2015-06-05 14:00:00,81.0,81.12,80.93,81.1,42732.0,79.6877,79.8057,79.6188,79.786,42732.0
2015-06-05 14:05:00,81.09,81.13,81.06,81.12,20250.0,79.7762,79.8156,79.7467,79.8057,20250.0
2015-06-05 14:10:00,81.14,81.32,81.09,81.23,70668.0,79.8254,80.0025,79.7762,79.9139,70668.0
2015-06-05 14:15:00,81.25,81.33,81.25,81.33,7800.0,79.9336,80.0123,79.9336,80.0123,7800.0
2015-06-05 14:20:00,81.25,81.27,81.13,81.15,32346.0,79.9336,79.9533,79.8156,79.8352,32346.0
2015-06-05 14:25:00,81.17,81.23,81.15,81.22,6300.0,79.8549,79.9139,79.8352,79.9041,6300.0
2015-06-05 14:30:00,81.24,81.29,81.2,81.26,24549.0,79.9238,79.973,79.8844,79.9435,24549.0
2015-06-05 14:35:00,81.28,81.3,81.24,81.28,7425.0,79.9631,79.9828,79.9238,79.9631,7425.0
2015-06-05 14:40:00,81.27,81.36,81.27,81.34,23397.0,79.9533,80.0418,79.9533,80.0222,23397.0
2015-06-05 14:45:00,81.34,81.36,81.2,81.21,29556.0,80.0222,80.0418,79.8844,79.8943,29556.0
2015-06-05 14:50:00,81.23,81.35,81.23,81.34,31440.0,79.9139,80.032,79.9139,80.0222,31440.0
2015-06-05 14:55:00,81.35,81.38,81.25,81.38,32439.0,80.032,80.0615,79.9336,80.0615,32439.0
2015-06-05 15:00:00,81.39,81.42,81.33,81.35,23820.0,80.0713,80.1009,80.0123,80.032,23820.0
2015-06-05 15:05:00,81.37,81.42,81.33,81.37,11850.0,80.0517,80.1009,80.0123,80.0517,11850.0
2015-06-05 15:10:00,81.41,81.41,81.32,81.32,2400.0,80.091,80.091,80.0025,80.0025,2400.0
2015-06-05 15:15:00,81.33,81.33,81.18,81.2,13278.0,80.0123,80.0123,79.8648,79.8844,13278.0
2015-06-05 15:20:00,81.16,81.28,81.14,81.23,19425.0,79.8451,79.9631,79.8254,79.9139,19425.0
2015-06-05 15:25:00,81.24,81.25,81.13,81.15,14502.0,79.9238,79.9336,79.8156,79.8352,14502.0
2015-06-05 15:30:00,81.16,81.2,81.14,81.16,14739.0,79.8451,79.8844,79.8254,79.8451,14739.0
2015-06-05 15:35:00,81.16,81.16,81.07,81.1,9990.0,79.8451,79.8451,79.7565,79.786,9990.0
2015-06-05 15:40:00,81.1,81.19,81.08,81.14,29826.0,79.786,79.8746,79.7664,79.8254,29826.0
2015-06-05 15:45:00,81.15,81.22,81.12,81.21,36753.0,79.8352,79.9041,79.8057,79.8943,36753.0
2015-06-05 15:50:00,81.21,81.31,81.2,81.25,45585.0,79.8943,79.9926,79.8844,79.9336,45585.0
2015-06-05 15:55:00,81.25,81.38,81.23,81.29,37233.0,79.9336,80.0615,79.9139,79.973,37233.0
2015-06-08 09:30:00,81.29,81.63,81.29,81.49,74148.0,79.973,80.3075,79.973,80.1697,74148.0
2015-06-08 09:35:00,81.53,81.67,81.49,81.62,48486.0,80.2091,80.3468,80.1697,80.2976,48486.0
2015-06-08 09:40:00,81.65,81.88,81.42,81.44,66330.0,80.3271,80.5534,80.1009,80.1205,66330.0
2015-06-08 09:45:00,81.44,81.54,81.27,81.51,70689.0,80.1205,80.2189,79.9533,80.1894,70689.0
2015-06-08 09:50:00,81.49,81.49,80.95,80.98,28743.0,80.1697,80.1697,79.6385,79.668,28743.0
2015-06-08 09:55:00,81.07,81.12,80.99,81.1,37500.0,79.7565,79.8057,79.6778,79.786,37500.0
2015-06-08 10:00:00,81.04,81.11,80.68,81.07,103254.0,79.727,79.7959,79.3729,79.7565,103254.0
2015-06-08 10:05:00,80.96,81.24,80.95,81.1,48000.0,79.6483,79.9238,79.6385,79.786,48000.0
2015-06-08 10:10:00,81.12,81.22,81.0,81.12,21525.0,79.8057,79.9041,79.6877,79.8057,21525.0
2015-06-08 10:15:00,81.08,81.12,80.81,80.91,45063.0,79.7664,79.8057,79.5007,79.5991,45063.0
2015-06-08 10:20:00,80.94,80.99,80.77,80.99,15519.0,79.6286,79.6778,79.4614,79.6778,15519.0
2015-06-08 10:25:00,80.93,81.0,80.78,80.89,15477.0,79.6188,79.6877,79.4712,79.5794,15477.0
2015-06-08 10:30:00,80.91,81.08,80.88,81.01,23694.0,79.5991,79.7664,79.5696,79.6975,23694.0
2015-06-08 10:35:00,81.02,81.04,81.0,81.02,2817.0,79.7073,79.727,79.6877,79.7073,2817.0
2015-06-08 10:40:00,81.0,81.26,81.0,81.07,14142.0,79.6877,79.9435,79.6877,79.7565,14142.0
2015-06-08 10:45:00,81.15,81.23,81.05,81.16,20016.0,79.8352,79.9139,79.7369,79.8451,20016.0
2015-06-08 10:50:00,81.12,81.22,81.12,81.22,21504.0,79.8057,79.9041,79.8057,79.9041,21504.0
2015-06-08 10:55:00,81.23,81.39,81.23,81.28,6900.0,79.9139,80.0713,79.9139,79.9631,6900.0
2015-06-08 11:00:00,81.31,81.54,81.31,81.47,21342.0,79.9926,80.2189,79.9926,80.1501,21342.0
2015-06-08 11:05:00,81.4,81.74,81.38,81.71,35331.0,80.0812,80.4157,80.0615,80.3862,35331.0
2015-06-08 11:10:00,81.68,81.71,81.6,81.7,24270.0,80.3566,80.3862,80.2779,80.3763,24270.0
2015-06-08 11:15:00,81.68,81.78,81.65,81.76,32529.0,80.3566,80.455,80.3271,80.4354,32529.0
2015-06-08 11:20:00,81.77,81.9,81.77,81.9,35886.0,80.4452,80.5731,80.4452,80.5731,35886.0
2015-06-08 11:25:00,81.88,81.97,81.83,81.9,64320.0,80.5534,80.642,80.5042,80.5731,64320.0
2015-06-08 11:30:00,81.84,81.87,81.72,81.84,51393.0,80.5141,80.5436,80.396,80.5141,51393.0
2015-06-08 11:35:00,81.81,81.92,81.76,81.83,37791.0,80.4845,80.5928,80.4354,80.5042,37791.0
2015-06-08 11:40:00,81.81,81.81,81.66,81.75,43515.0,80.4845,80.4845,80.337,80.4255,43515.0
2015-06-08 11:45:00,81.79,81.79,81.64,81.69,24063.0,80.4649,80.4649,80.3173,80.3665,24063.0
2015-06-08 11:50:00,81.7,81.72,81.52,81.58,14907.0,80.3763,80.396,80.1992,80.2583,14907.0
2015-06-08 11:55:00,81.6,81.6,81.5,81.53,7008.0,80.2779,80.2779,80.1796,80.2091,7008.0
2015-06-08 12:00:00,81.54,81.56,81.35,81.5,14508.0,80.2189,80.2386,80.032,80.1796,14508.0
2015-06-08 12:05:00,81.44,81.74,81.44,81.7,17100.0,80.1205,80.4157,80.1205,80.3763,17100.0
2015-06-08 12:10:00,81.7,81.71,81.61,81.67,29679.0,80.3763,80.3862,80.2878,80.3468,29679.0
2015-06-08 12:15:00,81.74,81.85,81.7,81.75,9720.0,80.4157,80.5239,80.3763,80.4255,9720.0
2015-06-08 12:20:00,81.79,81.79,81.65,81.68,9480.0,80.4649,80.4649,80.3271,80.3566,9480.0
2015-06-08 12:25:00,81.66,81.67,81.59,81.59,23265.0,80.337,80.3468,80.2681,80.2681,23265.0
2015-06-08 12:30:00,81.59,81.67,81.5,81.67,15399.0,80.2681,80.3468,80.1796,80.3468,15399.0
2015-06-08 12:35:00,81.65,81.67,81.53,81.57,27777.0,80.3271,80.3468,80.2091,80.2484,27777.0
2015-06-08 12:40:00,81.55,81.59,81.43,81.43,17148.0,80.2288,80.2681,80.1107,80.1107,17148.0
2015-06-08 12:45:00,81.42,81.42,81.3,81.3,18498.0,80.1009,80.1009,79.9828,79.9828,18498.0
2015-06-08 12:50:00,81.36,81.43,81.33,81.33,11925.0,80.0418,80.1107,80.0123,80.0123,11925.0
2015-06-08 12:55:00,81.3,81.33,81.04,81.06,31125.0,79.9828,80.0123,79.727,79.7467,31125.0
2015-06-08 13:00:00,81.04,81.18,81.02,81.07,34545.0,79.727,79.8648,79.7073,79.7565,34545.0
2015-06-08 13:05:00,81.11,81.12,81.01,81.08,22680.0,79.7959,79.8057,79.6975,79.7664,22680.0
2015-06-08 13:10:00,81.06,81.07,80.95,80.95,8100.0,79.7467,79.7565,79.6385,79.6385,8100.0
2015-06-08 13:15:00,80.97,80.97,80.84,80.95,54402.0,79.6582,79.6582,79.5303,79.6385,54402.0
2015-06-08 13:20:00,80.93,81.06,80.93,80.96,48744.0,79.6188,79.7467,79.6188,79.6483,48744.0
2015-06-08 13:25:00,80.98,81.01,80.87,80.89,37659.0,79.668,79.6975,79.5598,79.5794,37659.0
2015-06-08 13:30:00,80.85,80.86,80.77,80.78,33150.0,79.5401,79.5499,79.4614,79.4712,33150.0
2015-06-08 13:35:00,80.8,80.87,80.75,80.87,30651.0,79.4909,79.5598,79.4417,79.5598,30651.0
2015-06-08 13:40:00,80.87,80.91,80.67,80.74,39111.0,79.5598,79.5991,79.363,79.4319,39111.0
2015-06-08 13:45:00,80.74,80.84,80.72,80.84,14793.0,79.4319,79.5303,79.4122,79.5303,14793.0
2015-06-08 13:50:00,80.83,80.97,80.8,80.92,22350.0,79.5204,79.6582,79.4909,79.609,22350.0
2015-06-08 13:55:00,80.93,81.02,80.91,80.99,32571.0,79.6188,79.7073,79.5991,79.6778,32571.0
2015-06-08 14:00:00,80.99,80.99,80.8,80.85,11250.0,79.6778,79.6778,79.4909,79.5401,11250.0
2015-06-08 14:05:00,80.89,80.9,80.76,80.78,31941.0,79.5794,79.5893,79.4516,79.4712,31941.0
2015-06-08 14:10:00,80.77,80.8,80.74,80.76,9015.0,79.4614,79.4909,79.4319,79.4516,9015.0
2015-06-08 14:15:00,80.79,80.83,80.73,80.79,16227.0,79.4811,79.5204,79.422,79.4811,16227.0
2015-06-08 14:20:00,80.8,81.0,80.8,80.97,29223.0,79.4909,79.6877,79.4909,79.6582,29223.0
2015-06-08 14:25:00,80.94,81.06,80.94,81.06,11859.0,79.6286,79.7467,79.6286,79.7467,11859.0
2015-06-08 14:30:00,81.08,81.33,81.07,81.27,45504.0,79.7664,80.0123,79.7565,79.9533,45504.0
2015-06-08 14:35:00,81.33,81.45,81.3,81.31,24210.0,80.0123,80.1304,79.9828,79.9926,24210.0
2015-06-08 14:40:00,81.33,81.59,81.33,81.45,53550.0,80.0123,80.2681,80.0123,80.1304,53550.0
2015-06-08 14:45:00,81.46,81.52,81.37,81.37,7896.0,80.1402,80.1992,80.0517,80.0517,7896.0
2015-06-08 14:50:00,81.4,81.46,81.3,81.33,15966.0,80.0812,80.1402,79.9828,80.0123,15966.0
2015-06-08 14:55:00,81.34,81.35,81.28,81.31,8709.0,80.0222,80.032,79.9631,79.9926,8709.0
2015-06-08 15:00:00,81.34,81.34,81.22,81.23,16632.0,80.0222,80.0222,79.9041,79.9139,16632.0
2015-06-08 15:05:00,81.26,81.35,81.24,81.29,25530.0,79.9435,80.032,79.9238,79.973,25530.0
2015-06-08 15:10:00,81.26,81.32,81.23,81.32,18900.0,79.9435,80.0025,79.9139,80.0025,18900.0
2015-06-08 15:15:00,81.32,81.34,81.28,81.3,6750.0,80.0025,80.0222,79.9631,79.9828,6750.0
2015-06-08 15:20:00,81.34,81.41,81.29,81.34,10761.0,80.0222,80.091,79.973,80.0222,10761.0
2015-06-08 15:25:00,81.33,81.34,81.27,81.32,11091.0,80.0123,80.0222,79.9533,80.0025,11091.0
2015-06-08 15:30:00,81.29,81.41,81.29,81.33,18015.0,79.973,80.091,79.973,80.0123,18015.0
2015-06-08 15:35:00,81.38,81.4,81.3,81.33,17037.0,80.0615,80.0812,79.9828,80.0123,17037.0
2015-06-08 15:40:00,81.31,81.41,81.31,81.41,24783.0,79.9926,80.091,79.9926,80.091,24783.0
2015-06-08 15:45:00,81.38,81.47,81.38,81.47,77289.0,80.0615,80.1501,80.0615,80.1501,77289.0
2015-06-08 15:50:00,81.45,81.5,81.39,81.44,81057.0,80.1304,80.1796,80.0713,80.1205,81057.0
2015-06-08 15:55:00,81.44,81.46,81.25,81.32,177915.0,80.1205,80.1402,79.9336,80.0025,177915.0
2015-06-09 09:30:00,81.06,81.28,80.89,81.0,76635.0,79.7467,79.9631,79.5794,79.6877,76635.0
2015-06-09 09:35:00,80.99,81.33,80.77,80.77,33153.0,79.6778,80.0123,79.4614,79.4614,33153.0
2015-06-09 09:40:00,80.79,80.89,80.32,80.34,87600.0,79.4811,79.5794,79.0187,79.0384,87600.0
2015-06-09 09:45:00,80.37,80.49,80.04,80.27,100737.0,79.0679,79.1859,78.7432,78.9695,100737.0
2015-06-09 09:50:00,80.24,80.36,79.84,80.19,69147.0,78.94,79.058,78.5465,78.8908,69147.0
2015-06-09 09:55:00,80.11,80.16,79.89,80.12,45783.0,78.8121,78.8613,78.5957,78.8219,45783.0
2015-06-09 10:00:00,80.12,80.28,79.75,79.82,74895.0,78.8219,78.9793,78.4579,78.5268,74895.0
2015-06-09 10:05:00,79.78,79.78,79.44,79.71,103143.0,78.4874,78.4874,78.1529,78.4186,103143.0
2015-06-09 10:10:00,79.7,80.28,79.7,80.1,139608.0,78.4087,78.9793,78.4087,78.8022,139608.0
2015-06-09 10:15:00,80.09,80.12,79.77,79.77,33639.0,78.7924,78.8219,78.4776,78.4776,33639.0
2015-06-09 10:20:00,79.77,79.77,79.53,79.54,27915.0,78.4776,78.4776,78.2415,78.2513,27915.0
2015-06-09 10:25:00,79.53,79.53,79.22,79.32,114258.0,78.2415,78.2415,77.9365,78.0349,114258.0
2015-06-09 10:30:00,79.36,79.37,79.15,79.37,96558.0,78.0742,78.0841,77.8676,78.0841,96558.0
2015-06-09 10:35:00,79.36,79.61,79.36,79.59,48963.0,78.0742,78.3202,78.0742,78.3005,48963.0
2015-06-09 10:40:00,79.6,79.77,79.58,79.6,56472.0,78.3103,78.4776,78.2907,78.3103,56472.0
2015-06-09 10:45:00,79.57,79.72,79.57,79.68,23238.0,78.2808,78.4284,78.2808,78.3891,23238.0
2015-06-09 10:50:00,79.68,79.88,79.63,79.69,51207.0,78.3891,78.5858,78.3399,78.3989,51207.0
2015-06-09 10:55:00,79.67,79.81,79.54,79.72,49800.0,78.3792,78.5169,78.2513,78.4284,49800.0
2015-06-09 11:00:00,79.78,80.09,79.78,80.0,81735.0,78.4874,78.7924,78.4874,78.7039,81735.0
2015-06-09 11:05:00,79.97,80.31,79.97,80.13,78858.0,78.6744,79.0088,78.6744,78.8318,78858.0
2015-06-09 11:10:00,80.09,80.25,80.07,80.21,28344.0,78.7924,78.9498,78.7727,78.9105,28344.0
2015-06-09 11:15:00,80.16,80.17,79.74,79.97,49545.0,78.8613,78.8711,78.4481,78.6744,49545.0
2015-06-09 11:20:00,79.93,79.99,79.76,79.83,30000.0,78.635,78.694,78.4678,78.5366,30000.0
2015-06-09 11:25:00,79.83,79.83,79.69,79.69,17181.0,78.5366,78.5366,78.3989,78.3989,17181.0
2015-06-09 11:30:00,79.73,80.03,79.7,79.97,45609.0,78.4382,78.7334,78.4087,78.6744,45609.0
2015-06-09 11:35:00,79.97,79.97,79.89,79.95,6000.0,78.6744,78.6744,78.5957,78.6547,6000.0
2015-06-09 11:40:00,79.95,80.03,79.92,79.94,30459.0,78.6547,78.7334,78.6252,78.6448,30459.0
2015-06-09 11:45:00,79.97,80.0,79.9,79.9,32592.0,78.6744,78.7039,78.6055,78.6055,32592.0
2015-06-09 11:50:00,79.87,79.93,79.84,79.93,5001.0,78.576,78.635,78.5465,78.635,5001.0
2015-06-09 11:55:00,79.9,79.9,79.71,79.89,24015.0,78.6055,78.6055,78.4186,78.5957,24015.0
2015-06-09 12:00:00,79.84,79.85,79.79,79.79,3750.0,78.5465,78.5563,78.4973,78.4973,3750.0
2015-06-09 12:05:00,79.88,79.88,79.76,79.76,4020.0,78.5858,78.5858,78.4678,78.4678,4020.0
2015-06-09 12:10:00,79.81,79.81,79.58,79.58,26400.0,78.5169,78.5169,78.2907,78.2907,26400.0
2015-06-09 12:15:00,79.55,79.59,79.39,79.39,20370.0,78.2612,78.3005,78.1038,78.1038,20370.0
2015-06-09 12:20:00,79.4,79.65,79.36,79.64,20052.0,78.1136,78.3595,78.0742,78.3497,20052.0
2015-06-09 12:25:00,79.59,79.78,79.55,79.73,19716.0,78.3005,78.4874,78.2612,78.4382,19716.0
2015-06-09 12:30:00,79.76,79.77,79.66,79.68,3630.0,78.4678,78.4776,78.3694,78.3891,3630.0
2015-06-09 12:35:00,79.68,79.73,79.57,79.73,4800.0,78.3891,78.4382,78.2808,78.4382,4800.0
2015-06-09 12:40:00,79.67,79.79,79.65,79.75,11901.0,78.3792,78.4973,78.3595,78.4579,11901.0
2015-06-09 12:45:00,79.74,79.74,79.65,79.74,5832.0,78.4481,78.4481,78.3595,78.4481,5832.0
2015-06-09 12:50:00,79.72,79.8,79.64,79.64,9795.0,78.4284,78.5071,78.3497,78.3497,9795.0
2015-06-09 12:55:00,79.71,79.88,79.68,79.88,11337.0,78.4186,78.5858,78.3891,78.5858,11337.0
2015-06-09 13:00:00,79.88,80.08,79.86,80.06,35367.0,78.5858,78.7826,78.5661,78.7629,35367.0
2015-06-09 13:05:00,80.03,80.07,79.96,80.02,19425.0,78.7334,78.7727,78.6645,78.7235,19425.0
2015-06-09 13:10:00,80.02,80.08,79.93,79.99,20400.0,78.7235,78.7826,78.635,78.694,20400.0
2015-06-09 13:15:00,80.0,80.13,79.95,80.09,32313.0,78.7039,78.8318,78.6547,78.7924,32313.0
2015-06-09 13:20:00,80.12,80.17,80.07,80.16,9060.0,78.8219,78.8711,78.7727,78.8613,9060.0
2015-06-09 13:25:00,80.14,80.26,80.13,80.17,12054.0,78.8416,78.9597,78.8318,78.8711,12054.0
2015-06-09 13:30:00,80.24,80.27,80.18,80.23,15873.0,78.94,78.9695,78.881,78.9301,15873.0
2015-06-09 13:35:00,80.24,80.29,80.16,80.17,13458.0,78.94,78.9892,78.8613,78.8711,13458.0
2015-06-09 13:40:00,80.13,80.15,80.02,80.08,54393.0,78.8318,78.8514,78.7235,78.7826,54393.0
2015-06-09 13:45:00,80.04,80.05,80.04,80.04,4119.0,78.7432,78.7531,78.7432,78.7432,4119.0
2015-06-09 13:50:00,80.03,80.09,80.03,80.09,3000.0,78.7334,78.7924,78.7334,78.7924,3000.0
2015-06-09 13:55:00,80.04,80.11,80.01,80.07,13617.0,78.7432,78.8121,78.7137,78.7727,13617.0
2015-06-09 14:00:00,80.09,80.22,80.07,80.21,40338.0,78.7924,78.9203,78.7727,78.9105,40338.0
2015-06-09 14:05:00,80.19,80.27,80.16,80.2,21444.0,78.8908,78.9695,78.8613,78.9006,21444.0
2015-06-09 14:10:00,80.18,80.21,79.89,79.95,6525.0,78.881,78.9105,78.5957,78.6547,6525.0
2015-06-09 14:15:00,80.01,80.1,80.01,80.09,8319.0,78.7137,78.8022,78.7137,78.7924,8319.0
2015-06-09 14:20:00,80.09,80.13,80.03,80.03,12447.0,78.7924,78.8318,78.7334,78.7334,12447.0
2015-06-09 14:25:00,80.12,80.27,80.12,80.19,25815.0,78.8219,78.9695,78.8219,78.8908,25815.0
2015-06-09 14:30:00,80.21,80.28,80.0,80.06,21261.0,78.9105,78.9793,78.7039,78.7629,21261.0
2015-06-09 14:35:00,80.14,80.15,80.06,80.06,3690.0,78.8416,78.8514,78.7629,78.7629,3690.0
2015-06-09 14:40:00,80.1,80.13,80.1,80.12,4905.0,78.8022,78.8318,78.8022,78.8219,4905.0
2015-06-09 14:45:00,80.12,80.16,80.02,80.07,5475.0,78.8219,78.8613,78.7235,78.7727,5475.0
2015-06-09 14:50:00,80.07,80.07,79.82,79.95,24930.0,78.7727,78.7727,78.5268,78.6547,24930.0
2015-06-09 14:55:00,79.94,80.02,79.94,80.02,3300.0,78.6448,78.7235,78.6448,78.7235,3300.0
2015-06-09 15:00:00,80.0,80.0,79.92,79.97,4500.0,78.7039,78.7039,78.6252,78.6744,4500.0
2015-06-09 15:05:00,79.9,79.97,79.85,79.85,11517.0,78.6055,78.6744,78.5563,78.5563,11517.0
2015-06-09 15:10:00,79.87,79.94,79.83,79.9,13314.0,78.576,78.6448,78.5366,78.6055,13314.0
2015-06-09 15:15:00,79.88,79.91,79.87,79.87,2700.0,78.5858,78.6153,78.576,78.576,2700.0
2015-06-09 15:20:00,79.93,79.96,79.82,79.96,11601.0,78.635,78.6645,78.5268,78.6645,11601.0
2015-06-09 15:25:00,79.93,79.96,79.88,79.89,9144.0,78.635,78.6645,78.5858,78.5957,9144.0
2015-06-09 15:30:00,79.85,79.89,79.77,79.87,26361.0,78.5563,78.5957,78.4776,78.576,26361.0
2015-06-09 15:35:00,79.8,79.99,79.8,79.92,14025.0,78.5071,78.694,78.5071,78.6252,14025.0
2015-06-09 15:40:00,79.89,80.01,79.86,79.97,19197.0,78.5957,78.7137,78.5661,78.6744,19197.0
2015-06-09 15:45:00,79.96,79.99,79.84,79.89,17286.0,78.6645,78.694,78.5465,78.5957,17286.0
2015-06-09 15:50:00,79.93,80.1,79.93,80.02,80250.0,78.635,78.8022,78.635,78.7235,80250.0
2015-06-09 15:55:00,80.02,80.1,80.02,80.03,109578.0,78.7235,78.8022,78.7235,78.7334,109578.0
2015-06-10 09:30:00,79.95,79.99,79.39,79.71,76698.0,78.6547,78.694,78.1038,78.4186,76698.0
2015-06-10 09:35:00,79.87,79.92,79.56,79.56,33660.0,78.576,78.6252,78.271,78.271,33660.0
2015-06-10 09:40:00,79.65,79.7,79.26,79.45,127284.0,78.3595,78.4087,77.9759,78.1628,127284.0
2015-06-10 09:45:00,79.55,79.75,79.47,79.47,36177.0,78.2612,78.4579,78.1825,78.1825,36177.0
2015-06-10 09:50:00,79.52,79.65,79.35,79.38,13602.0,78.2316,78.3595,78.0644,78.0939,13602.0
2015-06-10 09:55:00,79.38,79.45,79.28,79.33,69048.0,78.0939,78.1628,77.9955,78.0447,69048.0
2015-06-10 10:00:00,79.44,79.55,79.37,79.48,49593.0,78.1529,78.2612,78.0841,78.1923,49593.0
2015-06-10 10:05:00,79.5,79.7,79.45,79.47,54216.0,78.212,78.4087,78.1628,78.1825,54216.0
2015-06-10 10:10:00,79.55,79.62,79.45,79.55,25965.0,78.2612,78.33,78.1628,78.2612,25965.0
2015-06-10 10:15:00,79.58,79.69,79.43,79.6,22803.0,78.2907,78.3989,78.1431,78.3103,22803.0
2015-06-10 10:20:00,79.59,79.73,79.51,79.54,18393.0,78.3005,78.4382,78.2218,78.2513,18393.0
2015-06-10 10:25:00,79.54,79.59,79.37,79.48,29400.0,78.2513,78.3005,78.0841,78.1923,29400.0
2015-06-10 10:30:00,79.58,80.13,79.51,80.11,16500.0,78.2907,78.8318,78.2218,78.8121,16500.0
2015-06-10 10:35:00,80.11,80.36,80.11,80.36,86496.0,78.8121,79.058,78.8121,79.058,86496.0
2015-06-10 10:40:00,80.37,80.37,80.15,80.16,38700.0,79.0679,79.0679,78.8514,78.8613,38700.0
2015-06-10 10:45:00,80.17,80.32,80.17,80.32,23028.0,78.8711,79.0187,78.8711,79.0187,23028.0
2015-06-10 10:50:00,80.25,80.33,80.2,80.2,11100.0,78.9498,79.0285,78.9006,78.9006,11100.0
2015-06-10 10:55:00,80.2,80.46,80.19,80.43,25059.0,78.9006,79.1564,78.8908,79.1269,25059.0
2015-06-10 11:00:00,80.47,80.57,80.42,80.43,17625.0,79.1663,79.2646,79.1171,79.1269,17625.0
2015-06-10 11:05:00,80.47,80.5,80.34,80.38,20370.0,79.1663,79.1958,79.0384,79.0777,20370.0
2015-06-10 11:10:00,80.39,80.74,80.38,80.58,13362.0,79.0875,79.4319,79.0777,79.2745,13362.0
2015-06-10 11:15:00,80.48,80.66,80.46,80.55,9021.0,79.1761,79.3532,79.1564,79.245,9021.0
2015-06-10 11:20:00,80.49,80.49,80.38,80.43,15153.0,79.1859,79.1859,79.0777,79.1269,15153.0
2015-06-10 11:25:00,80.4,80.63,80.37,80.63,6600.0,79.0974,79.3237,79.0679,79.3237,6600.0
2015-06-10 11:30:00,80.59,80.67,80.42,80.55,16950.0,79.2843,79.363,79.1171,79.245,16950.0
2015-06-10 11:35:00,80.54,80.61,80.46,80.52,4395.0,79.2351,79.304,79.1564,79.2154,4395.0
2015-06-10 11:40:00,80.52,80.57,80.4,80.4,18159.0,79.2154,79.2646,79.0974,79.0974,18159.0
2015-06-10 11:45:00,80.43,80.56,80.4,80.48,9000.0,79.1269,79.2548,79.0974,79.1761,9000.0
2015-06-10 11:50:00,80.45,80.55,80.41,80.55,6300.0,79.1466,79.245,79.1072,79.245,6300.0
2015-06-10 11:55:00,80.55,80.6,80.5,80.5,7230.0,79.245,79.2941,79.1958,79.1958,7230.0
2015-06-10 12:00:00,80.52,80.56,80.41,80.55,12801.0,79.2154,79.2548,79.1072,79.245,12801.0
2015-06-10 12:05:00,80.52,80.67,80.52,80.58,7950.0,79.2154,79.363,79.2154,79.2745,7950.0
2015-06-10 12:10:00,80.6,80.69,80.57,80.61,9216.0,79.2941,79.3827,79.2646,79.304,9216.0
2015-06-10 12:15:00,80.63,80.76,80.59,80.7,19233.0,79.3237,79.4516,79.2843,79.3925,19233.0
2015-06-10 12:20:00,80.75,80.76,80.69,80.71,3849.0,79.4417,79.4516,79.3827,79.4024,3849.0
2015-06-10 12:25:00,80.66,80.72,80.62,80.72,7848.0,79.3532,79.4122,79.3138,79.4122,7848.0
2015-06-10 12:30:00,80.67,80.68,80.62,80.66,4020.0,79.363,79.3729,79.3138,79.3532,4020.0
2015-06-10 12:35:00,80.67,80.7,80.58,80.61,13461.0,79.363,79.3925,79.2745,79.304,13461.0
2015-06-10 12:40:00,80.6,80.74,80.6,80.64,13095.0,79.2941,79.4319,79.2941,79.3335,13095.0
2015-06-10 12:45:00,80.64,80.64,80.56,80.57,8955.0,79.3335,79.3335,79.2548,79.2646,8955.0
2015-06-10 12:50:00,80.6,80.67,80.59,80.65,2850.0,79.2941,79.363,79.2843,79.3433,2850.0
2015-06-10 12:55:00,80.67,80.7,80.64,80.66,4500.0,79.363,79.3925,79.3335,79.3532,4500.0
2015-06-10 13:00:00,80.64,80.69,80.61,80.69,3789.0,79.3335,79.3827,79.304,79.3827,3789.0
2015-06-10 13:05:00,80.68,80.74,80.67,80.73,5097.0,79.3729,79.4319,79.363,79.422,5097.0
2015-06-10 13:10:00,80.79,80.79,80.69,80.69,2313.0,79.4811,79.4811,79.3827,79.3827,2313.0
2015-06-10 13:15:00,80.67,80.69,80.53,80.54,7800.0,79.363,79.3827,79.2253,79.2351,7800.0
2015-06-10 13:20:00,80.59,80.61,80.55,80.59,5250.0,79.2843,79.304,79.245,79.2843,5250.0
2015-06-10 13:25:00,80.53,80.56,80.46,80.46,10050.0,79.2253,79.2548,79.1564,79.1564,10050.0
2015-06-10 13:30:00,80.39,80.52,80.38,80.52,4500.0,79.0875,79.2154,79.0777,79.2154,4500.0
2015-06-10 13:35:00,80.55,80.6,80.55,80.57,3390.0,79.245,79.2941,79.245,79.2646,3390.0
2015-06-10 13:40:00,80.52,80.59,80.52,80.53,10740.0,79.2154,79.2843,79.2154,79.2253,10740.0
2015-06-10 13:45:00,80.53,80.58,80.51,80.56,6150.0,79.2253,79.2745,79.2056,79.2548,6150.0
2015-06-10 13:50:00,80.54,80.59,80.51,80.59,3312.0,79.2351,79.2843,79.2056,79.2843,3312.0
2015-06-10 13:55:00,80.59,80.7,80.53,80.7,2850.0,79.2843,79.3925,79.2253,79.3925,2850.0
2015-06-10 14:00:00,80.7,80.73,80.57,80.7,19230.0,79.3925,79.422,79.2646,79.3925,19230.0
2015-06-10 14:05:00,80.69,80.7,80.61,80.65,6450.0,79.3827,79.3925,79.304,79.3433,6450.0
2015-06-10 14:10:00,80.64,80.64,80.54,80.6,18831.0,79.3335,79.3335,79.2351,79.2941,18831.0
2015-06-10 14:15:00,80.61,80.71,80.6,80.67,21168.0,79.304,79.4024,79.2941,79.363,21168.0
2015-06-10 14:20:00,80.77,80.77,80.66,80.69,11214.0,79.4614,79.4614,79.3532,79.3827,11214.0
2015-06-10 14:25:00,80.69,80.7,80.6,80.6,6321.0,79.3827,79.3925,79.2941,79.2941,6321.0
2015-06-10 14:30:00,80.64,80.72,80.59,80.62,21300.0,79.3335,79.4122,79.2843,79.3138,21300.0
2015-06-10 14:35:00,80.59,80.6,80.55,80.55,5100.0,79.2843,79.2941,79.245,79.245,5100.0
2015-06-10 14:40:00,80.57,80.67,80.56,80.67,9036.0,79.2646,79.363,79.2548,79.363,9036.0
2015-06-10 14:45:00,80.64,80.65,80.49,80.53,6009.0,79.3335,79.3433,79.1859,79.2253,6009.0
2015-06-10 14:50:00,80.52,80.57,80.46,80.53,33744.0,79.2154,79.2646,79.1564,79.2253,33744.0
2015-06-10 14:55:00,80.56,80.58,80.5,80.55,9018.0,79.2548,79.2745,79.1958,79.245,9018.0
2015-06-10 15:00:00,80.55,80.57,80.47,80.47,4191.0,79.245,79.2646,79.1663,79.1663,4191.0
2015-06-10 15:05:00,80.49,80.51,80.42,80.47,6693.0,79.1859,79.2056,79.1171,79.1663,6693.0
2015-06-10 15:10:00,80.48,80.49,80.44,80.49,6000.0,79.1761,79.1859,79.1367,79.1859,6000.0
2015-06-10 15:15:00,80.49,80.49,80.42,80.46,25911.0,79.1859,79.1859,79.1171,79.1564,25911.0
2015-06-10 15:20:00,80.45,80.5,80.36,80.37,32496.0,79.1466,79.1958,79.058,79.0679,32496.0
2015-06-10 15:25:00,80.41,80.48,80.41,80.41,10200.0,79.1072,79.1761,79.1072,79.1072,10200.0
2015-06-10 15:30:00,80.4,80.49,80.4,80.48,26538.0,79.0974,79.1859,79.0974,79.1761,26538.0
2015-06-10 15:35:00,80.46,80.49,80.43,80.44,16500.0,79.1564,79.1859,79.1269,79.1367,16500.0
2015-06-10 15:40:00,80.45,80.68,80.42,80.62,21750.0,79.1466,79.3729,79.1171,79.3138,21750.0
2015-06-10 15:45:00,80.6,80.66,80.59,80.63,15048.0,79.2941,79.3532,79.2843,79.3237,15048.0
2015-06-10 15:50:00,80.64,80.82,80.64,80.76,61440.0,79.3335,79.5106,79.3335,79.4516,61440.0
2015-06-10 15:55:00,80.68,80.79,80.66,80.66,59271.0,79.3729,79.4811,79.3532,79.3532,59271.0
2015-06-11 09:30:00,80.81,81.17,80.71,81.1,75981.0,79.5007,79.8549,79.4024,79.786,75981.0
2015-06-11 09:35:00,81.01,81.1,80.82,80.82,226035.0,79.6975,79.786,79.5106,79.5106,226035.0
2015-06-11 09:40:00,80.78,80.83,80.24,80.36,67206.0,79.4712,79.5204,78.94,79.058,67206.0
2015-06-11 09:45:00,80.38,80.48,80.34,80.35,27381.0,79.0777,79.1761,79.0384,79.0482,27381.0
2015-06-11 09:50:00,80.34,80.72,80.34,80.71,13800.0,79.0384,79.4122,79.0384,79.4024,13800.0
2015-06-11 09:55:00,80.7,81.05,80.61,80.97,60969.0,79.3925,79.7369,79.304,79.6582,60969.0
2015-06-11 10:00:00,81.04,81.13,80.87,81.13,30969.0,79.727,79.8156,79.5598,79.8156,30969.0
2015-06-11 10:05:00,81.15,81.16,80.97,81.0,26697.0,79.8352,79.8451,79.6582,79.6877,26697.0
2015-06-11 10:10:00,81.09,81.13,80.93,80.98,21000.0,79.7762,79.8156,79.6188,79.668,21000.0
2015-06-11 10:15:00,80.98,81.14,80.97,81.14,11565.0,79.668,79.8254,79.6582,79.8254,11565.0
2015-06-11 10:20:00,81.17,81.29,81.14,81.22,8430.0,79.8549,79.973,79.8254,79.9041,8430.0
2015-06-11 10:25:00,81.15,81.24,81.11,81.17,18078.0,79.8352,79.9238,79.7959,79.8549,18078.0
2015-06-11 10:30:00,81.1,81.1,80.96,81.1,58560.0,79.786,79.786,79.6483,79.786,58560.0
2015-06-11 10:35:00,81.05,81.05,80.8,80.9,51918.0,79.7369,79.7369,79.4909,79.5893,51918.0
2015-06-11 10:40:00,80.91,81.01,80.86,81.01,14067.0,79.5991,79.6975,79.5499,79.6975,14067.0
2015-06-11 10:45:00,81.0,81.06,80.98,81.03,5100.0,79.6877,79.7467,79.668,79.7172,5100.0
2015-06-11 10:50:00,81.03,81.08,80.99,81.04,37644.0,79.7172,79.7664,79.6778,79.727,37644.0
2015-06-11 10:55:00,81.03,81.04,80.92,80.92,6420.0,79.7172,79.727,79.609,79.609,6420.0
2015-06-11 11:00:00,80.92,81.0,80.92,80.95,10500.0,79.609,79.6877,79.609,79.6385,10500.0
2015-06-11 11:05:00,80.93,80.99,80.86,80.87,9033.0,79.6188,79.6778,79.5499,79.5598,9033.0
2015-06-11 11:10:00,80.88,80.95,80.87,80.95,2100.0,79.5696,79.6385,79.5598,79.6385,2100.0
2015-06-11 11:15:00,80.97,81.0,80.9,80.9,4302.0,79.6582,79.6877,79.5893,79.5893,4302.0
2015-06-11 11:20:00,80.85,80.85,80.66,80.7,12375.0,79.5401,79.5401,79.3532,79.3925,12375.0
2015-06-11 11:25:00,80.7,80.75,80.64,80.64,10140.0,79.3925,79.4417,79.3335,79.3335,10140.0
2015-06-11 11:30:00,80.65,80.74,80.64,80.7,11850.0,79.3433,79.4319,79.3335,79.3925,11850.0
2015-06-11 11:35:00,80.75,80.75,80.67,80.67,2550.0,79.4417,79.4417,79.363,79.363,2550.0
2015-06-11 11:40:00,80.67,80.83,80.67,80.83,60030.0,79.363,79.5204,79.363,79.5204,60030.0
2015-06-11 11:45:00,80.83,80.96,80.83,80.96,9759.0,79.5204,79.6483,79.5204,79.6483,9759.0
2015-06-11 11:50:00,80.94,81.01,80.88,80.88,18369.0,79.6286,79.6975,79.5696,79.5696,18369.0
2015-06-11 11:55:00,80.91,80.97,80.86,80.88,64875.0,79.5991,79.6582,79.5499,79.5696,64875.0
2015-06-11 12:00:00,80.92,80.93,80.89,80.92,5700.0,79.609,79.6188,79.5794,79.609,5700.0
2015-06-11 12:05:00,80.93,80.98,80.89,80.91,4500.0,79.6188,79.668,79.5794,79.5991,4500.0
2015-06-11 12:10:00,80.9,80.9,80.79,80.8,12300.0,79.5893,79.5893,79.4811,79.4909,12300.0
2015-06-11 12:15:00,80.8,80.8,80.68,80.69,17100.0,79.4909,79.4909,79.3729,79.3827,17100.0
2015-06-11 12:20:00,80.66,80.71,80.64,80.64,30315.0,79.3532,79.4024,79.3335,79.3335,30315.0
2015-06-11 12:25:00,80.63,80.67,80.63,80.65,11475.0,79.3237,79.363,79.3237,79.3433,11475.0
2015-06-11 12:30:00,80.71,80.72,80.67,80.69,11076.0,79.4024,79.4122,79.363,79.3827,11076.0
2015-06-11 12:35:00,80.68,80.73,80.62,80.73,30933.0,79.3729,79.422,79.3138,79.422,30933.0
2015-06-11 12:40:00,80.73,80.75,80.7,80.74,22362.0,79.422,79.4417,79.3925,79.4319,22362.0
2015-06-11 12:45:00,80.77,80.78,80.67,80.72,29892.0,79.4614,79.4712,79.363,79.4122,29892.0
2015-06-11 12:50:00,80.74,80.8,80.72,80.8,13365.0,79.4319,79.4909,79.4122,79.4909,13365.0
2015-06-11 12:55:00,80.82,80.85,80.77,80.84,6012.0,79.5106,79.5401,79.4614,79.5303,6012.0
2015-06-11 13:00:00,80.82,80.9,80.79,80.85,29508.0,79.5106,79.5893,79.4811,79.5401,29508.0
2015-06-11 13:05:00,80.81,80.87,80.8,80.81,12873.0,79.5007,79.5598,79.4909,79.5007,12873.0
2015-06-11 13:10:00,80.81,80.81,80.76,80.77,12141.0,79.5007,79.5007,79.4516,79.4614,12141.0
2015-06-11 13:15:00,80.78,80.81,80.76,80.8,6114.0,79.4712,79.5007,79.4516,79.4909,6114.0
2015-06-11 13:20:00,80.81,80.82,80.77,80.78,5481.0,79.5007,79.5106,79.4614,79.4712,5481.0
2015-06-11 13:25:00,80.78,80.86,80.78,80.84,15255.0,79.4712,79.5499,79.4712,79.5303,15255.0
2015-06-11 13:30:00,80.91,80.92,80.85,80.89,23313.0,79.5991,79.609,79.5401,79.5794,23313.0
2015-06-11 13:35:00,80.9,80.91,80.87,80.9,24666.0,79.5893,79.5991,79.5598,79.5893,24666.0
2015-06-11 13:40:00,80.9,81.05,80.9,81.03,22848.0,79.5893,79.7369,79.5893,79.7172,22848.0
2015-06-11 13:45:00,81.03,81.12,80.97,81.12,33090.0,79.7172,79.8057,79.6582,79.8057,33090.0
2015-06-11 13:50:00,81.13,81.13,81.08,81.1,19248.0,79.8156,79.8156,79.7664,79.786,19248.0
2015-06-11 13:55:00,81.1,81.11,81.07,81.1,15012.0,79.786,79.7959,79.7565,79.786,15012.0
2015-06-11 14:00:00,81.11,81.13,81.0,81.05,16998.0,79.7959,79.8156,79.6877,79.7369,16998.0
2015-06-11 14:05:00,81.05,81.12,81.02,81.03,14811.0,79.7369,79.8057,79.7073,79.7172,14811.0
2015-06-11 14:10:00,81.04,81.12,81.04,81.11,9300.0,79.727,79.8057,79.727,79.7959,9300.0
2015-06-11 14:15:00,81.14,81.15,81.1,81.11,24750.0,79.8254,79.8352,79.786,79.7959,24750.0
2015-06-11 14:20:00,81.12,81.15,81.08,81.09,30336.0,79.8057,79.8352,79.7664,79.7762,30336.0
2015-06-11 14:25:00,81.08,81.12,81.06,81.08,8346.0,79.7664,79.8057,79.7467,79.7664,8346.0
2015-06-11 14:30:00,81.09,81.14,81.09,81.12,3900.0,79.7762,79.8254,79.7762,79.8057,3900.0
2015-06-11 14:35:00,81.16,81.19,81.13,81.13,12654.0,79.8451,79.8746,79.8156,79.8156,12654.0
2015-06-11 14:40:00,81.14,81.17,81.12,81.14,14925.0,79.8254,79.8549,79.8057,79.8254,14925.0
2015-06-11 14:45:00,81.14,81.17,81.11,81.15,30387.0,79.8254,79.8549,79.7959,79.8352,30387.0
2015-06-11 14:50:00,81.14,81.15,81.1,81.13,20523.0,79.8254,79.8352,79.786,79.8156,20523.0
2015-06-11 14:55:00,81.1,81.15,81.08,81.09,22575.0,79.786,79.8352,79.7664,79.7762,22575.0
2015-06-11 15:00:00,81.1,81.18,81.09,81.18,18150.0,79.786,79.8648,79.7762,79.8648,18150.0
2015-06-11 15:05:00,81.18,81.2,81.12,81.12,25611.0,79.8648,79.8844,79.8057,79.8057,25611.0
2015-06-11 15:10:00,81.1,81.16,81.09,81.15,24255.0,79.786,79.8451,79.7762,79.8352,24255.0
2015-06-11 15:15:00,81.14,81.21,81.13,81.16,15900.0,79.8254,79.8943,79.8156,79.8451,15900.0
2015-06-11 15:20:00,81.16,81.2,81.16,81.17,26400.0,79.8451,79.8844,79.8451,79.8549,26400.0
2015-06-11 15:25:00,81.17,81.2,81.17,81.2,27639.0,79.8549,79.8844,79.8549,79.8844,27639.0
2015-06-11 15:30:00,81.2,81.25,81.16,81.21,37200.0,79.8844,79.9336,79.8451,79.8943,37200.0
2015-06-11 15:35:00,81.21,81.24,81.2,81.24,25689.0,79.8943,79.9238,79.8844,79.9238,25689.0
2015-06-11 15:40:00,81.24,81.28,81.21,81.24,43689.0,79.9238,79.9631,79.8943,79.9238,43689.0
2015-06-11 15:45:00,81.23,81.28,81.23,81.25,32073.0,79.9139,79.9631,79.9139,79.9336,32073.0
2015-06-11 15:50:00,81.25,81.26,81.14,81.14,53217.0,79.9336,79.9435,79.8254,79.8254,53217.0
2015-06-11 15:55:00,81.17,81.27,81.11,81.25,94812.0,79.8549,79.9533,79.7959,79.9336,94812.0
2015-06-12 09:30:00,80.9,80.97,80.52,80.76,125376.0,79.5893,79.6582,79.2154,79.4516,125376.0
2015-06-12 09:35:00,80.75,80.91,80.43,80.43,58575.0,79.4417,79.5991,79.1269,79.1269,58575.0
2015-06-12 09:40:00,80.43,80.59,80.38,80.4,64929.0,79.1269,79.2843,79.0777,79.0974,64929.0
2015-06-12 09:45:00,80.47,80.78,80.38,80.59,38814.0,79.1663,79.4712,79.0777,79.2843,38814.0
2015-06-12 09:50:00,80.57,80.65,80.46,80.5,26550.0,79.2646,79.3433,79.1564,79.1958,26550.0
2015-06-12 09:55:00,80.52,80.68,80.47,80.68,15009.0,79.2154,79.3729,79.1663,79.3729,15009.0
2015-06-12 10:00:00,80.57,80.58,80.44,80.51,34950.0,79.2646,79.2745,79.1367,79.2056,34950.0
2015-06-12 10:05:00,80.51,80.62,80.38,80.41,39000.0,79.2056,79.3138,79.0777,79.1072,39000.0
2015-06-12 10:10:00,80.46,80.55,80.34,80.36,51648.0,79.1564,79.245,79.0384,79.058,51648.0
2015-06-12 10:15:00,80.38,80.51,80.28,80.41,28830.0,79.0777,79.2056,78.9793,79.1072,28830.0
2015-06-12 10:20:00,80.28,80.28,80.16,80.23,11949.0,78.9793,78.9793,78.8613,78.9301,11949.0
2015-06-12 10:25:00,80.19,80.27,80.0,80.01,158832.0,78.8908,78.9695,78.7039,78.7137,158832.0
2015-06-12 10:30:00,80.0,80.06,79.82,79.83,107919.0,78.7039,78.7629,78.5268,78.5366,107919.0
2015-06-12 10:35:00,79.85,79.96,79.74,79.94,37923.0,78.5563,78.6645,78.4481,78.6448,37923.0
2015-06-12 10:40:00,79.93,80.01,79.89,79.98,21000.0,78.635,78.7137,78.5957,78.6842,21000.0
2015-06-12 10:45:00,79.98,80.02,79.88,79.98,54306.0,78.6842,78.7235,78.5858,78.6842,54306.0
2015-06-12 10:50:00,79.98,80.16,79.97,80.15,69675.0,78.6842,78.8613,78.6744,78.8514,69675.0
2015-06-12 10:55:00,80.15,80.15,79.83,79.88,13500.0,78.8514,78.8514,78.5366,78.5858,13500.0
2015-06-12 11:00:00,79.79,79.87,79.75,79.85,46626.0,78.4973,78.576,78.4579,78.5563,46626.0
2015-06-12 11:05:00,79.86,79.86,79.75,79.75,13866.0,78.5661,78.5661,78.4579,78.4579,13866.0
2015-06-12 11:10:00,79.79,80.04,79.78,79.97,21249.0,78.4973,78.7432,78.4874,78.6744,21249.0
2015-06-12 11:15:00,79.97,80.02,79.85,79.97,39216.0,78.6744,78.7235,78.5563,78.6744,39216.0
2015-06-12 11:20:00,79.99,80.07,79.87,79.98,12993.0,78.694,78.7727,78.576,78.6842,12993.0
2015-06-12 11:25:00,80.03,80.2,80.03,80.13,13860.0,78.7334,78.9006,78.7334,78.8318,13860.0
2015-06-12 11:30:00,80.1,80.21,80.09,80.21,12459.0,78.8022,78.9105,78.7924,78.9105,12459.0
2015-06-12 11:35:00,80.18,80.37,80.17,80.31,16680.0,78.881,79.0679,78.8711,79.0088,16680.0
2015-06-12 11:40:00,80.31,80.36,80.19,80.25,77751.0,79.0088,79.058,78.8908,78.9498,77751.0
2015-06-12 11:45:00,80.2,80.29,80.19,80.26,5400.0,78.9006,78.9892,78.8908,78.9597,5400.0
2015-06-12 11:50:00,80.25,80.3,80.24,80.25,9906.0,78.9498,78.999,78.94,78.9498,9906.0
2015-06-12 11:55:00,80.28,80.3,80.17,80.19,51639.0,78.9793,78.999,78.8711,78.8908,51639.0
2015-06-12 12:00:00,80.22,80.28,80.21,80.28,10350.0,78.9203,78.9793,78.9105,78.9793,10350.0
2015-06-12 12:05:00,80.29,80.29,80.18,80.21,4125.0,78.9892,78.9892,78.881,78.9105,4125.0
2015-06-12 12:10:00,80.2,80.2,80.09,80.09,49731.0,78.9006,78.9006,78.7924,78.7924,49731.0
2015-06-12 12:15:00,80.06,80.15,80.05,80.14,10860.0,78.7629,78.8514,78.7531,78.8416,10860.0
2015-06-12 12:20:00,80.12,80.14,80.1,80.1,30480.0,78.8219,78.8416,78.8022,78.8022,30480.0
2015-06-12 12:25:00,80.1,80.15,80.05,80.09,79251.0,78.8022,78.8514,78.7531,78.7924,79251.0
2015-06-12 12:30:00,80.08,80.14,80.06,80.14,9966.0,78.7826,78.8416,78.7629,78.8416,9966.0
2015-06-12 12:35:00,80.17,80.22,80.11,80.15,20310.0,78.8711,78.9203,78.8121,78.8514,20310.0
2015-06-12 12:40:00,80.13,80.19,80.11,80.11,15714.0,78.8318,78.8908,78.8121,78.8121,15714.0
2015-06-12 12:45:00,80.15,80.17,80.13,80.17,4500.0,78.8514,78.8711,78.8318,78.8711,4500.0
2015-06-12 12:50:00,80.18,80.2,80.08,80.16,6570.0,78.881,78.9006,78.7826,78.8613,6570.0
2015-06-12 12:55:00,80.13,80.13,80.09,80.09,1476.0,78.8318,78.8318,78.7924,78.7924,1476.0
2015-06-12 13:00:00,80.07,80.1,80.04,80.08,17214.0,78.7727,78.8022,78.7432,78.7826,17214.0
2015-06-12 13:05:00,80.12,80.13,80.05,80.13,8877.0,78.8219,78.8318,78.7531,78.8318,8877.0
2015-06-12 13:10:00,80.16,80.2,80.14,80.17,6747.0,78.8613,78.9006,78.8416,78.8711,6747.0
2015-06-12 13:15:00,80.12,80.19,80.08,80.08,15477.0,78.8219,78.8908,78.7826,78.7826,15477.0
2015-06-12 13:20:00,80.04,80.1,79.99,80.1,10050.0,78.7432,78.8022,78.694,78.8022,10050.0
2015-06-12 13:25:00,80.09,80.1,80.05,80.08,15876.0,78.7924,78.8022,78.7531,78.7826,15876.0
2015-06-12 13:30:00,80.1,80.19,80.08,80.19,10737.0,78.8022,78.8908,78.7826,78.8908,10737.0
2015-06-12 13:35:00,80.21,80.25,80.2,80.2,4209.0,78.9105,78.9498,78.9006,78.9006,4209.0
2015-06-12 13:40:00,80.19,80.2,80.13,80.16,4266.0,78.8908,78.9006,78.8318,78.8613,4266.0
2015-06-12 13:45:00,80.13,80.19,80.13,80.16,7791.0,78.8318,78.8908,78.8318,78.8613,7791.0
2015-06-12 13:50:00,80.18,80.25,80.18,80.22,8550.0,78.881,78.9498,78.881,78.9203,8550.0
2015-06-12 13:55:00,80.28,80.3,80.26,80.3,5946.0,78.9793,78.999,78.9597,78.999,5946.0
2015-06-12 14:00:00,80.3,80.3,80.26,80.26,9312.0,78.999,78.999,78.9597,78.9597,9312.0
2015-06-12 14:05:00,80.25,80.29,80.2,80.2,11850.0,78.9498,78.9892,78.9006,78.9006,11850.0
2015-06-12 14:10:00,80.2,80.26,80.2,80.22,4650.0,78.9006,78.9597,78.9006,78.9203,4650.0
2015-06-12 14:15:00,80.26,80.27,80.24,80.27,1800.0,78.9597,78.9695,78.94,78.9695,1800.0
2015-06-12 14:20:00,80.27,80.29,80.23,80.23,6147.0,78.9695,78.9892,78.9301,78.9301,6147.0
2015-06-12 14:25:00,80.22,80.27,80.17,80.17,9759.0,78.9203,78.9695,78.8711,78.8711,9759.0
2015-06-12 14:30:00,80.19,80.19,80.05,80.08,6000.0,78.8908,78.8908,78.7531,78.7826,6000.0
2015-06-12 14:35:00,80.07,80.11,80.04,80.05,25221.0,78.7727,78.8121,78.7432,78.7531,25221.0
2015-06-12 14:40:00,80.04,80.1,80.03,80.07,14247.0,78.7432,78.8022,78.7334,78.7727,14247.0
2015-06-12 14:45:00,80.08,80.08,80.04,80.06,28173.0,78.7826,78.7826,78.7432,78.7629,28173.0
2015-06-12 14:50:00,80.07,80.15,80.04,80.08,15900.0,78.7727,78.8514,78.7432,78.7826,15900.0
2015-06-12 14:55:00,80.07,80.1,80.04,80.04,6600.0,78.7727,78.8022,78.7432,78.7432,6600.0
2015-06-12 15:00:00,80.05,80.07,80.01,80.07,7845.0,78.7531,78.7727,78.7137,78.7727,7845.0
2015-06-12 15:05:00,80.04,80.04,79.98,80.03,14919.0,78.7432,78.7432,78.6842,78.7334,14919.0
2015-06-12 15:10:00,80.01,80.13,80.01,80.07,9435.0,78.7137,78.8318,78.7137,78.7727,9435.0
2015-06-12 15:15:00,80.1,80.14,80.09,80.1,8298.0,78.8022,78.8416,78.7924,78.8022,8298.0
2015-06-12 15:20:00,80.13,80.16,80.1,80.15,8904.0,78.8318,78.8613,78.8022,78.8514,8904.0
2015-06-12 15:25:00,80.12,80.13,80.08,80.1,17187.0,78.8219,78.8318,78.7826,78.8022,17187.0
2015-06-12 15:30:00,80.08,80.1,80.05,80.09,11922.0,78.7826,78.8022,78.7531,78.7924,11922.0
2015-06-12 15:35:00,80.06,80.06,79.93,80.01,15330.0,78.7629,78.7629,78.635,78.7137,15330.0
2015-06-12 15:40:00,80.01,80.07,79.99,80.01,26550.0,78.7137,78.7727,78.694,78.7137,26550.0
2015-06-12 15:45:00,79.99,80.07,79.97,80.04,94608.0,78.694,78.7727,78.6744,78.7432,94608.0
2015-06-12 15:50:00,80.01,80.07,79.98,80.07,16725.0,78.7137,78.7727,78.6842,78.7727,16725.0
2015-06-12 15:55:00,80.07,80.13,79.99,80.0,118698.0,78.7727,78.8318,78.694,78.7039,118698.0
2015-06-15 09:30:00,79.26,79.54,79.1,79.25,140196.0,77.9759,78.2513,77.8184,77.966,140196.0
2015-06-15 09:35:00,79.12,79.5,79.11,79.25,45216.0,77.8381,78.212,77.8283,77.966,45216.0
2015-06-15 09:40:00,79.21,79.64,79.19,79.27,23994.0,77.9267,78.3497,77.907,77.9857,23994.0
2015-06-15 09:45:00,79.36,79.36,78.83,78.83,66231.0,78.0742,78.0742,77.5528,77.5528,66231.0
2015-06-15 09:50:00,78.85,79.03,78.57,79.03,96297.0,77.5725,77.7496,77.297,77.7496,96297.0
2015-06-15 09:55:00,79.05,79.1,78.79,78.79,37887.0,77.7693,77.8184,77.5135,77.5135,37887.0
2015-06-15 10:00:00,78.78,79.09,78.72,78.91,64776.0,77.5036,77.8086,77.4446,77.6315,64776.0
2015-06-15 10:05:00,78.94,79.14,78.85,79.13,44436.0,77.661,77.8578,77.5725,77.848,44436.0
2015-06-15 10:10:00,79.13,79.47,79.09,79.14,41784.0,77.848,78.1825,77.8086,77.8578,41784.0
2015-06-15 10:15:00,79.19,79.24,79.1,79.18,31659.0,77.907,77.9562,77.8184,77.8972,31659.0
2015-06-15 10:20:00,79.19,79.35,79.15,79.2,14661.0,77.907,78.0644,77.8676,77.9168,14661.0
2015-06-15 10:25:00,79.21,79.21,79.05,79.08,13854.0,77.9267,77.9267,77.7693,77.7988,13854.0
2015-06-15 10:30:00,79.08,79.08,78.94,79.0,15174.0,77.7988,77.7988,77.661,77.7201,15174.0
2015-06-15 10:35:00,79.0,79.28,78.97,79.15,17403.0,77.7201,77.9955,77.6906,77.8676,17403.0
2015-06-15 10:40:00,79.15,79.31,79.11,79.11,6441.0,77.8676,78.025,77.8283,77.8283,6441.0
2015-06-15 10:45:00,79.17,79.36,79.14,79.33,6561.0,77.8873,78.0742,77.8578,78.0447,6561.0
2015-06-15 10:50:00,79.36,79.51,79.36,79.51,22191.0,78.0742,78.2218,78.0742,78.2218,22191.0
2015-06-15 10:55:00,79.48,79.63,79.48,79.63,12726.0,78.1923,78.3399,78.1923,78.3399,12726.0
2015-06-15 11:00:00,79.65,79.89,79.63,79.7,95640.0,78.3595,78.5957,78.3399,78.4087,95640.0
2015-06-15 11:05:00,79.67,79.87,79.66,79.87,15732.0,78.3792,78.576,78.3694,78.576,15732.0
2015-06-15 11:10:00,79.86,80.04,79.86,79.92,27855.0,78.5661,78.7432,78.5661,78.6252,27855.0
2015-06-15 11:15:00,79.89,79.95,79.87,79.95,20121.0,78.5957,78.6547,78.576,78.6547,20121.0
2015-06-15 11:20:00,79.96,80.04,79.84,79.85,10200.0,78.6645,78.7432,78.5465,78.5563,10200.0
2015-06-15 11:25:00,79.85,79.91,79.67,79.67,15852.0,78.5563,78.6153,78.3792,78.3792,15852.0
2015-06-15 11:30:00,79.68,79.84,79.68,79.76,13026.0,78.3891,78.5465,78.3891,78.4678,13026.0
2015-06-15 11:35:00,79.77,79.9,79.77,79.9,12981.0,78.4776,78.6055,78.4776,78.6055,12981.0
2015-06-15 11:40:00,79.91,79.94,79.85,79.85,8841.0,78.6153,78.6448,78.5563,78.5563,8841.0
2015-06-15 11:45:00,79.89,79.91,79.84,79.91,6468.0,78.5957,78.6153,78.5465,78.6153,6468.0
2015-06-15 11:50:00,79.92,80.01,79.91,79.95,10839.0,78.6252,78.7137,78.6153,78.6547,10839.0
2015-06-15 11:55:00,79.92,79.93,79.84,79.87,7458.0,78.6252,78.635,78.5465,78.576,7458.0
2015-06-15 12:00:00,79.88,79.91,79.82,79.84,3300.0,78.5858,78.6153,78.5268,78.5465,3300.0
2015-06-15 12:05:00,79.83,79.89,79.83,79.88,7500.0,78.5366,78.5957,78.5366,78.5858,7500.0
2015-06-15 12:10:00,79.89,79.89,79.83,79.89,5469.0,78.5957,78.5957,78.5366,78.5957,5469.0
2015-06-15 12:15:00,79.87,79.93,79.87,79.9,3624.0,78.576,78.635,78.576,78.6055,3624.0
2015-06-15 12:20:00,79.93,80.01,79.92,79.94,27390.0,78.635,78.7137,78.6252,78.6448,27390.0
2015-06-15 12:25:00,79.95,79.95,79.84,79.87,8199.0,78.6547,78.6547,78.5465,78.576,8199.0
2015-06-15 12:30:00,79.88,79.95,79.88,79.94,6360.0,78.5858,78.6547,78.5858,78.6448,6360.0
2015-06-15 12:35:00,79.93,79.93,79.85,79.85,7800.0,78.635,78.635,78.5563,78.5563,7800.0
2015-06-15 12:40:00,79.89,79.89,79.83,79.87,6300.0,78.5957,78.5957,78.5366,78.576,6300.0
2015-06-15 12:45:00,79.92,79.99,79.9,79.99,13050.0,78.6252,78.694,78.6055,78.694,13050.0
2015-06-15 12:50:00,80.0,80.01,79.93,79.94,6600.0,78.7039,78.7137,78.635,78.6448,6600.0
2015-06-15 12:55:00,80.0,80.04,79.96,80.04,5961.0,78.7039,78.7432,78.6645,78.7432,5961.0
2015-06-15 13:00:00,80.06,80.07,79.96,79.98,11100.0,78.7629,78.7727,78.6645,78.6842,11100.0
2015-06-15 13:05:00,79.96,79.98,79.93,79.96,40455.0,78.6645,78.6842,78.635,78.6645,40455.0
2015-06-15 13:10:00,79.96,80.07,79.95,80.07,6594.0,78.6645,78.7727,78.6547,78.7727,6594.0
2015-06-15 13:15:00,80.07,80.18,80.07,80.15,24345.0,78.7727,78.881,78.7727,78.8514,24345.0
2015-06-15 13:20:00,80.18,80.18,80.09,80.14,9750.0,78.881,78.881,78.7924,78.8416,9750.0
2015-06-15 13:25:00,80.12,80.21,80.12,80.12,11244.0,78.8219,78.9105,78.8219,78.8219,11244.0
2015-06-15 13:30:00,80.12,80.15,80.1,80.15,2400.0,78.8219,78.8514,78.8022,78.8514,2400.0
2015-06-15 13:35:00,80.16,80.17,80.12,80.15,13686.0,78.8613,78.8711,78.8219,78.8514,13686.0
2015-06-15 13:40:00,80.11,80.18,80.08,80.14,12990.0,78.8121,78.881,78.7826,78.8416,12990.0
2015-06-15 13:45:00,80.13,80.18,80.1,80.14,25416.0,78.8318,78.881,78.8022,78.8416,25416.0
2015-06-15 13:50:00,80.15,80.23,79.97,80.17,76326.0,78.8514,78.9301,78.6744,78.8711,76326.0
2015-06-15 13:55:00,80.15,80.18,80.09,80.16,21768.0,78.8514,78.881,78.7924,78.8613,21768.0
2015-06-15 14:00:00,80.17,80.18,80.05,80.14,20889.0,78.8711,78.881,78.7531,78.8416,20889.0
2015-06-15 14:05:00,80.12,80.17,80.1,80.11,4212.0,78.8219,78.8711,78.8022,78.8121,4212.0
2015-06-15 14:10:00,80.13,80.14,80.03,80.06,10764.0,78.8318,78.8416,78.7334,78.7629,10764.0
2015-06-15 14:15:00,80.11,80.17,80.09,80.09,7170.0,78.8121,78.8711,78.7924,78.7924,7170.0
2015-06-15 14:20:00,80.09,80.13,80.06,80.13,21570.0,78.7924,78.8318,78.7629,78.8318,21570.0
2015-06-15 14:25:00,80.12,80.12,80.03,80.05,4536.0,78.8219,78.8219,78.7334,78.7531,4536.0
2015-06-15 14:30:00,80.07,80.14,80.02,80.04,7761.0,78.7727,78.8416,78.7235,78.7432,7761.0
2015-06-15 14:35:00,80.11,80.14,80.07,80.07,8136.0,78.8121,78.8416,78.7727,78.7727,8136.0
2015-06-15 14:40:00,80.13,80.15,80.12,80.13,3900.0,78.8318,78.8514,78.8219,78.8318,3900.0
2015-06-15 14:45:00,80.14,80.28,80.14,80.2,14910.0,78.8416,78.9793,78.8416,78.9006,14910.0
2015-06-15 14:50:00,80.26,80.27,80.2,80.21,4170.0,78.9597,78.9695,78.9006,78.9105,4170.0
2015-06-15 14:55:00,80.23,80.25,80.2,80.2,4950.0,78.9301,78.9498,78.9006,78.9006,4950.0
2015-06-15 15:00:00,80.2,80.2,80.14,80.14,15900.0,78.9006,78.9006,78.8416,78.8416,15900.0
2015-06-15 15:05:00,80.14,80.15,80.06,80.08,16200.0,78.8416,78.8514,78.7629,78.7826,16200.0
2015-06-15 15:10:00,80.04,80.08,80.01,80.06,13644.0,78.7432,78.7826,78.7137,78.7629,13644.0
2015-06-15 15:15:00,80.05,80.1,79.99,80.03,30531.0,78.7531,78.8022,78.694,78.7334,30531.0
2015-06-15 15:20:00,80.03,80.05,79.95,79.98,32706.0,78.7334,78.7531,78.6547,78.6842,32706.0
2015-06-15 15:25:00,79.98,80.02,79.95,80.0,12936.0,78.6842,78.7235,78.6547,78.7039,12936.0
2015-06-15 15:30:00,80.0,80.14,80.0,80.14,19098.0,78.7039,78.8416,78.7039,78.8416,19098.0
2015-06-15 15:35:00,80.15,80.24,80.11,80.24,9720.0,78.8514,78.94,78.8121,78.94,9720.0
2015-06-15 15:40:00,80.25,80.33,80.21,80.27,26628.0,78.9498,79.0285,78.9105,78.9695,26628.0
2015-06-15 15:45:00,80.27,80.34,80.25,80.34,17952.0,78.9695,79.0384,78.9498,79.0384,17952.0
2015-06-15 15:50:00,80.33,80.38,80.29,80.34,30699.0,79.0285,79.0777,78.9892,79.0384,30699.0
2015-06-15 15:55:00,80.34,80.35,80.23,80.23,101040.0,79.0384,79.0482,78.9301,78.9301,101040.0
2015-06-16 09:30:00,80.0,80.29,80.0,80.21,31467.0,78.7039,78.9892,78.7039,78.9105,31467.0
2015-06-16 09:35:00,80.3,81.08,80.3,80.98,41292.0,78.999,79.7664,78.999,79.668,41292.0
2015-06-16 09:40:00,80.93,80.96,80.79,80.86,81336.0,79.6188,79.6483,79.4811,79.5499,81336.0
2015-06-16 09:45:00,80.82,80.92,80.66,80.66,17859.0,79.5106,79.609,79.3532,79.3532,17859.0
2015-06-16 09:50:00,80.66,80.66,80.32,80.51,43962.0,79.3532,79.3532,79.0187,79.2056,43962.0
2015-06-16 09:55:00,80.52,80.87,80.5,80.8,53484.0,79.2154,79.5598,79.1958,79.4909,53484.0
2015-06-16 10:00:00,80.83,80.89,80.67,80.67,35772.0,79.5204,79.5794,79.363,79.363,35772.0
2015-06-16 10:05:00,80.7,80.83,80.54,80.57,38775.0,79.3925,79.5204,79.2351,79.2646,38775.0
2015-06-16 10:10:00,80.52,80.52,79.97,79.99,95139.0,79.2154,79.2154,78.6744,78.694,95139.0
2015-06-16 10:15:00,79.99,80.21,79.87,80.09,37272.0,78.694,78.9105,78.576,78.7924,37272.0
2015-06-16 10:20:00,80.15,80.24,80.08,80.17,49200.0,78.8514,78.94,78.7826,78.8711,49200.0
2015-06-16 10:25:00,80.18,80.26,80.04,80.18,42246.0,78.881,78.9597,78.7432,78.881,42246.0
2015-06-16 10:30:00,80.17,80.49,80.17,80.28,20475.0,78.8711,79.1859,78.8711,78.9793,20475.0
2015-06-16 10:35:00,80.29,80.29,80.14,80.26,7566.0,78.9892,78.9892,78.8416,78.9597,7566.0
2015-06-16 10:40:00,80.26,80.36,80.26,80.35,2850.0,78.9597,79.058,78.9597,79.0482,2850.0
2015-06-16 10:45:00,80.34,80.37,80.28,80.34,4503.0,79.0384,79.0679,78.9793,79.0384,4503.0
2015-06-16 10:50:00,80.39,80.45,80.38,80.45,2700.0,79.0875,79.1466,79.0777,79.1466,2700.0
2015-06-16 10:55:00,80.45,80.45,80.38,80.42,22422.0,79.1466,79.1466,79.0777,79.1171,22422.0
2015-06-16 11:00:00,80.45,80.5,80.37,80.43,30972.0,79.1466,79.1958,79.0679,79.1269,30972.0
2015-06-16 11:05:00,80.42,80.44,80.42,80.44,3000.0,79.1171,79.1367,79.1171,79.1367,3000.0
2015-06-16 11:10:00,80.54,80.71,80.54,80.71,7026.0,79.2351,79.4024,79.2351,79.4024,7026.0
2015-06-16 11:15:00,80.74,80.78,80.65,80.73,32748.0,79.4319,79.4712,79.3433,79.422,32748.0
2015-06-16 11:20:00,80.74,80.85,80.74,80.82,14847.0,79.4319,79.5401,79.4319,79.5106,14847.0
2015-06-16 11:25:00,80.76,80.85,80.71,80.71,8571.0,79.4516,79.5401,79.4024,79.4024,8571.0
2015-06-16 11:30:00,80.73,80.75,80.73,80.73,2400.0,79.422,79.4417,79.422,79.422,2400.0
2015-06-16 11:35:00,80.72,80.77,80.67,80.67,3696.0,79.4122,79.4614,79.363,79.363,3696.0
2015-06-16 11:40:00,80.7,80.7,80.59,80.59,6900.0,79.3925,79.3925,79.2843,79.2843,6900.0
2015-06-16 11:45:00,80.61,80.61,80.5,80.51,4602.0,79.304,79.304,79.1958,79.2056,4602.0
2015-06-16 11:50:00,80.59,80.59,80.44,80.44,9195.0,79.2843,79.2843,79.1367,79.1367,9195.0
2015-06-16 11:55:00,80.47,80.52,80.44,80.47,14040.0,79.1663,79.2154,79.1367,79.1663,14040.0
2015-06-16 12:00:00,80.52,80.52,80.41,80.41,8100.0,79.2154,79.2154,79.1072,79.1072,8100.0
2015-06-16 12:05:00,80.42,80.46,80.39,80.39,2250.0,79.1171,79.1564,79.0875,79.0875,2250.0
2015-06-16 12:10:00,80.36,80.46,80.36,80.45,4698.0,79.058,79.1564,79.058,79.1466,4698.0
2015-06-16 12:15:00,80.47,80.65,80.43,80.62,17997.0,79.1663,79.3433,79.1269,79.3138,17997.0
2015-06-16 12:20:00,80.67,80.71,80.65,80.71,8820.0,79.363,79.4024,79.3433,79.4024,8820.0
2015-06-16 12:25:00,80.69,80.8,80.68,80.8,2619.0,79.3827,79.4909,79.3729,79.4909,2619.0
2015-06-16 12:30:00,80.75,80.91,80.74,80.83,14136.0,79.4417,79.5991,79.4319,79.5204,14136.0
2015-06-16 12:35:00,80.83,80.92,80.8,80.87,17457.0,79.5204,79.609,79.4909,79.5598,17457.0
2015-06-16 12:40:00,80.86,80.88,80.75,80.76,3900.0,79.5499,79.5696,79.4417,79.4516,3900.0
2015-06-16 12:45:00,80.75,80.84,80.74,80.84,11247.0,79.4417,79.5303,79.4319,79.5303,11247.0
2015-06-16 12:50:00,80.86,80.89,80.79,80.84,45852.0,79.5499,79.5794,79.4811,79.5303,45852.0
2015-06-16 12:55:00,80.83,80.9,80.81,80.86,35829.0,79.5204,79.5893,79.5007,79.5499,35829.0
2015-06-16 13:00:00,80.85,80.94,80.85,80.92,8880.0,79.5401,79.6286,79.5401,79.609,8880.0
2015-06-16 13:05:00,80.9,80.9,80.83,80.86,4860.0,79.5893,79.5893,79.5204,79.5499,4860.0
2015-06-16 13:10:00,80.8,80.8,80.74,80.8,5061.0,79.4909,79.4909,79.4319,79.4909,5061.0
2015-06-16 13:15:00,80.79,80.81,80.74,80.79,5700.0,79.4811,79.5007,79.4319,79.4811,5700.0
2015-06-16 13:20:00,80.72,80.77,80.68,80.69,9570.0,79.4122,79.4614,79.3729,79.3827,9570.0
2015-06-16 13:25:00,80.72,80.77,80.69,80.71,14808.0,79.4122,79.4614,79.3827,79.4024,14808.0
2015-06-16 13:30:00,80.7,80.8,80.68,80.69,20208.0,79.3925,79.4909,79.3729,79.3827,20208.0
2015-06-16 13:35:00,80.68,80.72,80.67,80.67,8175.0,79.3729,79.4122,79.363,79.363,8175.0
2015-06-16 13:40:00,80.69,80.71,80.61,80.62,24537.0,79.3827,79.4024,79.304,79.3138,24537.0
2015-06-16 13:45:00,80.6,80.7,80.6,80.69,44427.0,79.2941,79.3925,79.2941,79.3827,44427.0
2015-06-16 13:50:00,80.7,80.71,80.61,80.65,10284.0,79.3925,79.4024,79.304,79.3433,10284.0
2015-06-16 13:55:00,80.65,80.67,80.61,80.62,8304.0,79.3433,79.363,79.304,79.3138,8304.0
2015-06-16 14:00:00,80.6,80.7,80.6,80.7,13674.0,79.2941,79.3925,79.2941,79.3925,13674.0
2015-06-16 14:05:00,80.7,80.9,80.7,80.89,25881.0,79.3925,79.5893,79.3925,79.5794,25881.0
2015-06-16 14:10:00,80.87,80.92,80.83,80.83,38799.0,79.5598,79.609,79.5204,79.5204,38799.0
2015-06-16 14:15:00,80.84,80.88,80.81,80.81,14400.0,79.5303,79.5696,79.5007,79.5007,14400.0
2015-06-16 14:20:00,80.8,80.9,80.79,80.81,6645.0,79.4909,79.5893,79.4811,79.5007,6645.0
2015-06-16 14:25:00,80.82,80.84,80.69,80.75,6978.0,79.5106,79.5303,79.3827,79.4417,6978.0
2015-06-16 14:30:00,80.8,80.85,80.8,80.84,6423.0,79.4909,79.5401,79.4909,79.5303,6423.0
2015-06-16 14:35:00,80.84,80.84,80.81,80.81,1200.0,79.5303,79.5303,79.5007,79.5007,1200.0
2015-06-16 14:40:00,80.78,80.78,80.7,80.72,7650.0,79.4712,79.4712,79.3925,79.4122,7650.0
2015-06-16 14:45:00,80.73,80.75,80.66,80.68,7815.0,79.422,79.4417,79.3532,79.3729,7815.0
2015-06-16 14:50:00,80.68,80.71,80.64,80.67,22584.0,79.3729,79.4024,79.3335,79.363,22584.0
2015-06-16 14:55:00,80.67,80.68,80.65,80.67,3900.0,79.363,79.3729,79.3433,79.363,3900.0
2015-06-16 15:00:00,80.67,80.67,80.6,80.64,20157.0,79.363,79.363,79.2941,79.3335,20157.0
2015-06-16 15:05:00,80.62,80.65,80.54,80.55,13020.0,79.3138,79.3433,79.2351,79.245,13020.0
2015-06-16 15:10:00,80.58,80.62,80.5,80.5,5745.0,79.2745,79.3138,79.1958,79.1958,5745.0
2015-06-16 15:15:00,80.51,80.56,80.43,80.43,15450.0,79.2056,79.2548,79.1269,79.1269,15450.0
2015-06-16 15:20:00,80.41,80.48,80.39,80.47,10500.0,79.1072,79.1761,79.0875,79.1663,10500.0
2015-06-16 15:25:00,80.47,80.48,80.38,80.44,13218.0,79.1663,79.1761,79.0777,79.1367,13218.0
2015-06-16 15:30:00,80.43,80.54,80.43,80.46,10020.0,79.1269,79.2351,79.1269,79.1564,10020.0
2015-06-16 15:35:00,80.49,80.53,80.46,80.46,5064.0,79.1859,79.2253,79.1564,79.1564,5064.0
2015-06-16 15:40:00,80.47,80.49,80.45,80.45,7200.0,79.1663,79.1859,79.1466,79.1466,7200.0
2015-06-16 15:45:00,80.46,80.55,80.45,80.52,30177.0,79.1564,79.245,79.1466,79.2154,30177.0
2015-06-16 15:50:00,80.51,80.53,80.43,80.46,50823.0,79.2056,79.2253,79.1269,79.1564,50823.0
2015-06-16 15:55:00,80.45,80.51,80.4,80.43,58872.0,79.1466,79.2056,79.0974,79.1269,58872.0
2015-06-17 09:30:00,81.0,81.23,80.84,81.11,73299.0,79.6877,79.9139,79.5303,79.7959,73299.0
2015-06-17 09:35:00,81.22,81.26,80.82,80.98,58053.0,79.9041,79.9435,79.5106,79.668,58053.0
2015-06-17 09:40:00,81.0,81.19,80.95,81.17,15300.0,79.6877,79.8746,79.6385,79.8549,15300.0
2015-06-17 09:45:00,81.14,81.22,81.09,81.21,124002.0,79.8254,79.9041,79.7762,79.8943,124002.0
2015-06-17 09:50:00,81.22,81.3,81.1,81.16,29496.0,79.9041,79.9828,79.786,79.8451,29496.0
2015-06-17 09:55:00,81.2,81.5,81.2,81.45,42042.0,79.8844,80.1796,79.8844,80.1304,42042.0
2015-06-17 10:00:00,81.5,81.56,81.42,81.47,30696.0,80.1796,80.2386,80.1009,80.1501,30696.0
2015-06-17 10:05:00,81.48,81.58,81.45,81.55,28632.0,80.1599,80.2583,80.1304,80.2288,28632.0
2015-06-17 10:10:00,81.55,81.66,81.55,81.63,35550.0,80.2288,80.337,80.2288,80.3075,35550.0
2015-06-17 10:15:00,81.66,81.74,81.6,81.73,80337.0,80.337,80.4157,80.2779,80.4058,80337.0
2015-06-17 10:20:00,81.74,81.81,81.65,81.68,89226.0,80.4157,80.4845,80.3271,80.3566,89226.0
2015-06-17 10:25:00,81.68,81.79,81.67,81.71,31464.0,80.3566,80.4649,80.3468,80.3862,31464.0
2015-06-17 10:30:00,81.69,81.78,81.69,81.76,22920.0,80.3665,80.455,80.3665,80.4354,22920.0
2015-06-17 10:35:00,81.77,81.84,81.77,81.8,48816.0,80.4452,80.5141,80.4452,80.4747,48816.0
2015-06-17 10:40:00,81.8,81.81,81.66,81.73,26925.0,80.4747,80.4845,80.337,80.4058,26925.0
2015-06-17 10:45:00,81.75,81.79,81.66,81.76,12489.0,80.4255,80.4649,80.337,80.4354,12489.0
2015-06-17 10:50:00,81.74,81.77,81.59,81.66,37491.0,80.4157,80.4452,80.2681,80.337,37491.0
2015-06-17 10:55:00,81.67,81.81,81.6,81.81,14475.0,80.3468,80.4845,80.2779,80.4845,14475.0
2015-06-17 11:00:00,81.81,81.89,81.75,81.89,41571.0,80.4845,80.5632,80.4255,80.5632,41571.0
2015-06-17 11:05:00,81.89,81.9,81.59,81.64,17586.0,80.5632,80.5731,80.2681,80.3173,17586.0
2015-06-17 11:10:00,81.6,81.66,81.53,81.54,17835.0,80.2779,80.337,80.2091,80.2189,17835.0
2015-06-17 11:15:00,81.54,81.61,81.47,81.51,23550.0,80.2189,80.2878,80.1501,80.1894,23550.0
2015-06-17 11:20:00,81.52,81.62,81.44,81.62,45069.0,80.1992,80.2976,80.1205,80.2976,45069.0
2015-06-17 11:25:00,81.63,81.63,81.44,81.45,12708.0,80.3075,80.3075,80.1205,80.1304,12708.0
2015-06-17 11:30:00,81.42,81.52,81.42,81.5,12525.0,80.1009,80.1992,80.1009,80.1796,12525.0
2015-06-17 11:35:00,81.54,81.56,81.49,81.51,8775.0,80.2189,80.2386,80.1697,80.1894,8775.0
2015-06-17 11:40:00,81.52,81.52,81.45,81.45,8295.0,80.1992,80.1992,80.1304,80.1304,8295.0
2015-06-17 11:45:00,81.45,81.45,81.28,81.37,25665.0,80.1304,80.1304,79.9631,80.0517,25665.0
2015-06-17 11:50:00,81.38,81.49,81.36,81.48,11400.0,80.0615,80.1697,80.0418,80.1599,11400.0
2015-06-17 11:55:00,81.47,81.48,81.37,81.38,2100.0,80.1501,80.1599,80.0517,80.0615,2100.0
2015-06-17 12:00:00,81.41,81.41,81.34,81.38,10887.0,80.091,80.091,80.0222,80.0615,10887.0
2015-06-17 12:05:00,81.34,81.4,81.22,81.26,20028.0,80.0222,80.0812,79.9041,79.9435,20028.0
2015-06-17 12:10:00,81.28,81.28,81.17,81.17,8394.0,79.9631,79.9631,79.8549,79.8549,8394.0
2015-06-17 12:15:00,81.13,81.13,81.02,81.05,15600.0,79.8156,79.8156,79.7073,79.7369,15600.0
2015-06-17 12:20:00,81.04,81.17,81.04,81.14,11808.0,79.727,79.8549,79.727,79.8254,11808.0
2015-06-17 12:25:00,81.22,81.25,81.22,81.25,2100.0,79.9041,79.9336,79.9041,79.9336,2100.0
2015-06-17 12:30:00,81.29,81.32,81.28,81.28,10650.0,79.973,80.0025,79.9631,79.9631,10650.0
2015-06-17 12:35:00,81.28,81.38,81.28,81.36,2850.0,79.9631,80.0615,79.9631,80.0418,2850.0
2015-06-17 12:40:00,81.4,81.4,81.27,81.27,9300.0,80.0812,80.0812,79.9533,79.9533,9300.0
2015-06-17 12:45:00,81.3,81.31,81.28,81.29,8550.0,79.9828,79.9926,79.9631,79.973,8550.0
2015-06-17 12:50:00,81.29,81.39,81.29,81.39,11400.0,79.973,80.0713,79.973,80.0713,11400.0
2015-06-17 12:55:00,81.35,81.35,81.19,81.28,12084.0,80.032,80.032,79.8746,79.9631,12084.0
2015-06-17 13:00:00,81.31,81.32,81.25,81.31,5940.0,79.9926,80.0025,79.9336,79.9926,5940.0
2015-06-17 13:05:00,81.31,81.4,81.31,81.36,17895.0,79.9926,80.0812,79.9926,80.0418,17895.0
2015-06-17 13:10:00,81.39,81.44,81.28,81.35,17703.0,80.0713,80.1205,79.9631,80.032,17703.0
2015-06-17 13:15:00,81.37,81.41,81.37,81.37,10350.0,80.0517,80.091,80.0517,80.0517,10350.0
2015-06-17 13:20:00,81.41,81.46,81.38,81.46,5436.0,80.091,80.1402,80.0615,80.1402,5436.0
2015-06-17 13:25:00,81.43,81.49,81.4,81.41,13800.0,80.1107,80.1697,80.0812,80.091,13800.0
2015-06-17 13:30:00,81.4,81.41,81.36,81.37,10593.0,80.0812,80.091,80.0418,80.0517,10593.0
2015-06-17 13:35:00,81.34,81.35,81.28,81.34,1500.0,80.0222,80.032,79.9631,80.0222,1500.0
2015-06-17 13:40:00,81.37,81.37,81.32,81.33,7977.0,80.0517,80.0517,80.0025,80.0123,7977.0
2015-06-17 13:45:00,81.33,81.34,81.22,81.25,22107.0,80.0123,80.0222,79.9041,79.9336,22107.0
2015-06-17 13:50:00,81.22,81.3,81.21,81.3,3936.0,79.9041,79.9828,79.8943,79.9828,3936.0
2015-06-17 13:55:00,81.32,81.35,81.26,81.26,900.0,80.0025,80.032,79.9435,79.9435,900.0
2015-06-17 14:00:00,81.27,81.65,81.06,81.55,58587.0,79.9533,80.3271,79.7467,80.2288,58587.0
2015-06-17 14:05:00,81.5,81.62,81.41,81.6,26658.0,80.1796,80.2976,80.091,80.2779,26658.0
2015-06-17 14:10:00,81.51,81.66,81.51,81.64,81798.0,80.1894,80.337,80.1894,80.3173,81798.0
2015-06-17 14:15:00,81.65,81.75,81.28,81.33,59865.0,80.3271,80.4255,79.9631,80.0123,59865.0
2015-06-17 14:20:00,81.33,81.33,81.07,81.13,181620.0,80.0123,80.0123,79.7565,79.8156,181620.0
2015-06-17 14:25:00,81.16,81.42,81.12,81.38,39588.0,79.8451,80.1009,79.8057,80.0615,39588.0
2015-06-17 14:30:00,81.32,81.54,81.28,81.44,39006.0,80.0025,80.2189,79.9631,80.1205,39006.0
2015-06-17 14:35:00,81.4,81.41,81.28,81.35,27657.0,80.0812,80.091,79.9631,80.032,27657.0
2015-06-17 14:40:00,81.42,81.66,81.38,81.61,62199.0,80.1009,80.337,80.0615,80.2878,62199.0
2015-06-17 14:45:00,81.61,81.68,81.57,81.62,32070.0,80.2878,80.3566,80.2484,80.2976,32070.0
2015-06-17 14:50:00,81.6,81.67,81.56,81.67,12960.0,80.2779,80.3468,80.2386,80.3468,12960.0
2015-06-17 14:55:00,81.62,81.66,81.6,81.63,9006.0,80.2976,80.337,80.2779,80.3075,9006.0
2015-06-17 15:00:00,81.68,81.72,81.48,81.5,23940.0,80.3566,80.396,80.1599,80.1796,23940.0
2015-06-17 15:05:00,81.52,81.52,81.39,81.41,8556.0,80.1992,80.1992,80.0713,80.091,8556.0
2015-06-17 15:10:00,81.42,81.45,81.34,81.43,15810.0,80.1009,80.1304,80.0222,80.1107,15810.0
2015-06-17 15:15:00,81.5,81.59,81.5,81.54,22254.0,80.1796,80.2681,80.1796,80.2189,22254.0
2015-06-17 15:20:00,81.58,81.67,81.54,81.57,15810.0,80.2583,80.3468,80.2189,80.2484,15810.0
2015-06-17 15:25:00,81.57,81.64,81.56,81.61,9225.0,80.2484,80.3173,80.2386,80.2878,9225.0
2015-06-17 15:30:00,81.6,81.65,81.51,81.55,25782.0,80.2779,80.3271,80.1894,80.2288,25782.0
2015-06-17 15:35:00,81.55,81.64,81.54,81.59,35574.0,80.2288,80.3173,80.2189,80.2681,35574.0
2015-06-17 15:40:00,81.57,81.6,81.53,81.55,15600.0,80.2484,80.2779,80.2091,80.2288,15600.0
2015-06-17 15:45:00,81.55,81.59,81.48,81.54,23220.0,80.2288,80.2681,80.1599,80.2189,23220.0
2015-06-17 15:50:00,81.55,81.6,81.52,81.58,24930.0,80.2288,80.2779,80.1992,80.2583,24930.0
2015-06-17 15:55:00,81.57,81.58,81.45,81.45,129819.0,80.2484,80.2583,80.1304,80.1304,129819.0
2015-06-18 09:30:00,81.9,82.45,81.82,82.41,114696.0,80.5731,81.1142,80.4944,81.0748,114696.0
2015-06-18 09:35:00,82.39,82.72,82.39,82.52,108867.0,81.0551,81.3798,81.0551,81.183,108867.0
2015-06-18 09:40:00,82.51,82.86,82.5,82.86,51567.0,81.1732,81.5175,81.1634,81.5175,51567.0
2015-06-18 09:45:00,82.84,83.16,82.84,83.02,164409.0,81.4979,81.8127,81.4979,81.6749,164409.0
2015-06-18 09:50:00,83.03,83.23,83.01,83.17,76416.0,81.6848,81.8815,81.6651,81.8225,76416.0
2015-06-18 09:55:00,83.18,83.27,83.04,83.07,83253.0,81.8323,81.9209,81.6946,81.7241,83253.0
2015-06-18 10:00:00,83.1,83.26,83.1,83.19,115821.0,81.7536,81.9111,81.7536,81.8422,115821.0
2015-06-18 10:05:00,83.22,83.5,83.21,83.47,142245.0,81.8717,82.1472,81.8619,82.1176,142245.0
2015-06-18 10:10:00,83.47,83.76,83.38,83.76,151290.0,82.1176,82.403,82.0291,82.403,151290.0
2015-06-18 10:15:00,83.76,83.9,83.5,83.52,114831.0,82.403,82.5407,82.1472,82.1668,114831.0
2015-06-18 10:20:00,83.52,83.86,83.52,83.85,561777.0,82.1668,82.5013,82.1668,82.4915,561777.0
2015-06-18 10:25:00,83.82,83.88,83.69,83.88,93750.0,82.462,82.521,82.3341,82.521,93750.0
2015-06-18 10:30:00,83.89,83.95,83.7,83.77,38235.0,82.5308,82.5899,82.3439,82.4128,38235.0
2015-06-18 10:35:00,83.75,83.79,83.66,83.69,54414.0,82.3931,82.4325,82.3046,82.3341,54414.0
2015-06-18 10:40:00,83.68,83.77,83.58,83.74,244818.0,82.3242,82.4128,82.2259,82.3833,244818.0
2015-06-18 10:45:00,83.83,83.83,83.57,83.71,98904.0,82.4718,82.4718,82.216,82.3538,98904.0
2015-06-18 10:50:00,83.75,83.79,83.7,83.72,57435.0,82.3931,82.4325,82.3439,82.3636,57435.0
2015-06-18 10:55:00,83.72,83.73,83.59,83.63,122016.0,82.3636,82.3734,82.2357,82.2751,122016.0
2015-06-18 11:00:00,83.63,83.65,83.56,83.56,38625.0,82.2751,82.2947,82.2062,82.2062,38625.0
2015-06-18 11:05:00,83.55,83.79,83.52,83.75,16224.0,82.1964,82.4325,82.1668,82.3931,16224.0
2015-06-18 11:10:00,83.79,83.96,83.79,83.83,27447.0,82.4325,82.5997,82.4325,82.4718,27447.0
2015-06-18 11:15:00,83.9,83.93,83.87,83.89,6585.0,82.5407,82.5702,82.5112,82.5308,6585.0
2015-06-18 11:20:00,83.87,83.97,83.87,83.93,14904.0,82.5112,82.6095,82.5112,82.5702,14904.0
2015-06-18 11:25:00,83.93,84.02,83.92,84.02,37587.0,82.5702,82.6587,82.5604,82.6587,37587.0
2015-06-18 11:30:00,84.01,84.16,84.01,84.06,46182.0,82.6489,82.7965,82.6489,82.6981,46182.0
2015-06-18 11:35:00,84.08,84.13,84.08,84.13,8430.0,82.7178,82.767,82.7178,82.767,8430.0
2015-06-18 11:40:00,84.13,84.15,84.05,84.08,34851.0,82.767,82.7866,82.6883,82.7178,34851.0
2015-06-18 11:45:00,84.1,84.15,84.04,84.13,29862.0,82.7374,82.7866,82.6784,82.767,29862.0
2015-06-18 11:50:00,84.16,84.27,84.12,84.17,73245.0,82.7965,82.9047,82.7571,82.8063,73245.0
2015-06-18 11:55:00,84.2,84.25,84.12,84.15,18834.0,82.8358,82.885,82.7571,82.7866,18834.0
2015-06-18 12:00:00,84.17,84.18,84.06,84.07,68880.0,82.8063,82.8161,82.6981,82.7079,68880.0
2015-06-18 12:05:00,84.07,84.1,83.94,83.94,56196.0,82.7079,82.7374,82.58,82.58,56196.0
2015-06-18 12:10:00,83.97,84.02,83.93,83.96,26595.0,82.6095,82.6587,82.5702,82.5997,26595.0
2015-06-18 12:15:00,83.98,84.0,83.94,83.94,18300.0,82.6194,82.6391,82.58,82.58,18300.0
2015-06-18 12:20:00,83.96,84.09,83.94,84.01,27474.0,82.5997,82.7276,82.58,82.6489,27474.0
2015-06-18 12:25:00,84.03,84.08,83.96,84.08,52200.0,82.6686,82.7178,82.5997,82.7178,52200.0
2015-06-18 12:30:00,84.06,84.15,84.03,84.07,17244.0,82.6981,82.7866,82.6686,82.7079,17244.0
2015-06-18 12:35:00,84.06,84.1,83.9,84.01,99918.0,82.6981,82.7374,82.5407,82.6489,99918.0
2015-06-18 12:40:00,84.03,84.15,84.0,84.1,42318.0,82.6686,82.7866,82.6391,82.7374,42318.0
2015-06-18 12:45:00,84.12,84.12,84.06,84.07,19827.0,82.7571,82.7571,82.6981,82.7079,19827.0
2015-06-18 12:50:00,84.03,84.05,83.87,83.92,15402.0,82.6686,82.6883,82.5112,82.5604,15402.0
2015-06-18 12:55:00,83.91,83.97,83.9,83.9,20430.0,82.5505,82.6095,82.5407,82.5407,20430.0
2015-06-18 13:00:00,83.92,84.0,83.89,83.94,14970.0,82.5604,82.6391,82.5308,82.58,14970.0
2015-06-18 13:05:00,83.96,84.08,83.96,84.02,23913.0,82.5997,82.7178,82.5997,82.6587,23913.0
2015-06-18 13:10:00,84.01,84.16,84.01,84.11,14319.0,82.6489,82.7965,82.6489,82.7473,14319.0
2015-06-18 13:15:00,84.13,84.14,84.04,84.04,13200.0,82.767,82.7768,82.6784,82.6784,13200.0
2015-06-18 13:20:00,84.09,84.13,83.99,84.0,16698.0,82.7276,82.767,82.6292,82.6391,16698.0
2015-06-18 13:25:00,83.98,84.0,83.91,83.91,16800.0,82.6194,82.6391,82.5505,82.5505,16800.0
2015-06-18 13:30:00,83.94,84.0,83.9,83.97,30750.0,82.58,82.6391,82.5407,82.6095,30750.0
2015-06-18 13:35:00,83.98,83.99,83.92,83.92,17250.0,82.6194,82.6292,82.5604,82.5604,17250.0
2015-06-18 13:40:00,83.92,83.94,83.87,83.94,39390.0,82.5604,82.58,82.5112,82.58,39390.0
2015-06-18 13:45:00,83.93,83.93,83.74,83.75,42882.0,82.5702,82.5702,82.3833,82.3931,42882.0
2015-06-18 13:50:00,83.75,83.81,83.73,83.77,21603.0,82.3931,82.4521,82.3734,82.4128,21603.0
2015-06-18 13:55:00,83.83,83.94,83.83,83.88,7650.0,82.4718,82.58,82.4718,82.521,7650.0
2015-06-18 14:00:00,83.92,83.97,83.89,83.93,21612.0,82.5604,82.6095,82.5308,82.5702,21612.0
2015-06-18 14:05:00,83.92,83.94,83.9,83.91,9501.0,82.5604,82.58,82.5407,82.5505,9501.0
2015-06-18 14:10:00,83.89,83.94,83.88,83.9,8214.0,82.5308,82.58,82.521,82.5407,8214.0
2015-06-18 14:15:00,83.94,83.97,83.89,83.91,31200.0,82.58,82.6095,82.5308,82.5505,31200.0
2015-06-18 14:20:00,83.88,83.88,83.76,83.85,41625.0,82.521,82.521,82.403,82.4915,41625.0
2015-06-18 14:25:00,83.85,84.02,83.81,84.01,50382.0,82.4915,82.6587,82.4521,82.6489,50382.0
2015-06-18 14:30:00,84.02,84.07,83.96,83.96,42123.0,82.6587,82.7079,82.5997,82.5997,42123.0
2015-06-18 14:35:00,83.94,83.97,83.9,83.96,14313.0,82.58,82.6095,82.5407,82.5997,14313.0
2015-06-18 14:40:00,83.99,84.12,83.99,84.05,54216.0,82.6292,82.7571,82.6292,82.6883,54216.0
2015-06-18 14:45:00,84.08,84.11,84.02,84.11,50565.0,82.7178,82.7473,82.6587,82.7473,50565.0
2015-06-18 14:50:00,84.11,84.17,84.05,84.05,63297.0,82.7473,82.8063,82.6883,82.6883,63297.0
2015-06-18 14:55:00,84.04,84.11,84.03,84.11,21351.0,82.6784,82.7473,82.6686,82.7473,21351.0
2015-06-18 15:00:00,84.1,84.12,83.92,83.92,43362.0,82.7374,82.7571,82.5604,82.5604,43362.0
2015-06-18 15:05:00,83.93,83.94,83.82,83.83,93876.0,82.5702,82.58,82.462,82.4718,93876.0
2015-06-18 15:10:00,83.83,83.85,83.78,83.83,50607.0,82.4718,82.4915,82.4226,82.4718,50607.0
2015-06-18 15:15:00,83.83,83.86,83.79,83.85,207558.0,82.4718,82.5013,82.4325,82.4915,207558.0
2015-06-18 15:20:00,83.85,83.93,83.82,83.82,57315.0,82.4915,82.5702,82.462,82.462,57315.0
2015-06-18 15:25:00,83.84,83.89,83.81,83.89,70176.0,82.4817,82.5308,82.4521,82.5308,70176.0
2015-06-18 15:30:00,83.88,83.94,83.88,83.92,40932.0,82.521,82.58,82.521,82.5604,40932.0
2015-06-18 15:35:00,83.92,83.93,83.79,83.79,67254.0,82.5604,82.5702,82.4325,82.4325,67254.0
2015-06-18 15:40:00,83.8,83.83,83.73,83.75,115488.0,82.4423,82.4718,82.3734,82.3931,115488.0
2015-06-18 15:45:00,83.75,83.82,83.75,83.79,113220.0,82.3931,82.462,82.3931,82.4325,113220.0
2015-06-18 15:50:00,83.8,83.88,83.8,83.82,148125.0,82.4423,82.521,82.4423,82.462,148125.0
2015-06-18 15:55:00,83.82,83.83,83.74,83.83,277053.0,82.462,82.4718,82.3833,82.4718,277053.0
2015-06-19 09:30:00,83.71,84.16,83.71,84.13,87741.0,82.4966,82.9401,82.4966,82.9105,87741.0
2015-06-19 09:35:00,84.08,84.08,83.74,83.92,44664.0,82.8612,82.8612,82.5262,82.7035,44664.0
2015-06-19 09:40:00,83.91,83.94,83.77,83.91,49452.0,82.6937,82.7233,82.5557,82.6937,49452.0
2015-06-19 09:45:00,83.9,83.9,83.5,83.57,60846.0,82.6838,82.6838,82.2896,82.3586,60846.0
2015-06-19 09:50:00,83.52,83.77,83.5,83.67,22557.0,82.3093,82.5557,82.2896,82.4572,22557.0
2015-06-19 09:55:00,83.67,83.81,83.63,83.8,18567.0,82.4572,82.5951,82.4178,82.5853,18567.0
2015-06-19 10:00:00,83.75,83.75,83.39,83.4,18435.0,82.536,82.536,82.1812,82.1911,18435.0
2015-06-19 10:05:00,83.4,83.41,83.1,83.11,167601.0,82.1911,82.2009,81.8954,81.9053,167601.0
2015-06-19 10:10:00,83.15,83.51,83.09,83.41,73398.0,81.9447,82.2995,81.8856,82.2009,73398.0
2015-06-19 10:15:00,83.35,83.35,83.17,83.17,5688.0,82.1418,82.1418,81.9644,81.9644,5688.0
2015-06-19 10:20:00,83.17,83.32,83.17,83.21,24300.0,81.9644,82.1122,81.9644,82.0038,24300.0
2015-06-19 10:25:00,83.2,83.2,83.1,83.14,21966.0,81.994,81.994,81.8954,81.9349,21966.0
2015-06-19 10:30:00,83.15,83.15,83.09,83.1,16500.0,81.9447,81.9447,81.8856,81.8954,16500.0
2015-06-19 10:35:00,83.08,83.27,83.05,83.06,63927.0,81.8757,82.063,81.8462,81.856,63927.0
2015-06-19 10:40:00,83.08,83.13,83.05,83.13,30171.0,81.8757,81.925,81.8462,81.925,30171.0
2015-06-19 10:45:00,83.14,83.44,83.14,83.44,16770.0,81.9349,82.2305,81.9349,82.2305,16770.0
2015-06-19 10:50:00,83.41,83.66,83.41,83.66,24222.0,82.2009,82.4473,82.2009,82.4473,24222.0
2015-06-19 10:55:00,83.69,83.83,83.64,83.81,73917.0,82.4769,82.6149,82.4276,82.5951,73917.0
2015-06-19 11:00:00,83.85,83.89,83.74,83.8,33603.0,82.6346,82.674,82.5262,82.5853,33603.0
2015-06-19 11:05:00,83.82,83.86,83.77,83.86,14700.0,82.605,82.6444,82.5557,82.6444,14700.0
2015-06-19 11:10:00,83.82,83.9,83.81,83.84,22614.0,82.605,82.6838,82.5951,82.6247,22614.0
2015-06-19 11:15:00,83.85,83.87,83.78,83.84,30576.0,82.6346,82.6543,82.5656,82.6247,30576.0
2015-06-19 11:20:00,83.88,84.02,83.88,84.01,16149.0,82.6641,82.8021,82.6641,82.7922,16149.0
2015-06-19 11:25:00,83.98,84.08,83.97,83.99,19968.0,82.7627,82.8612,82.7528,82.7725,19968.0
2015-06-19 11:30:00,83.98,84.03,83.93,83.98,8511.0,82.7627,82.812,82.7134,82.7627,8511.0
2015-06-19 11:35:00,83.99,84.02,83.91,83.91,7095.0,82.7725,82.8021,82.6937,82.6937,7095.0
2015-06-19 11:40:00,83.94,83.94,83.81,83.85,19086.0,82.7233,82.7233,82.5951,82.6346,19086.0
2015-06-19 11:45:00,83.83,83.85,83.78,83.78,13557.0,82.6149,82.6346,82.5656,82.5656,13557.0
2015-06-19 11:50:00,83.75,83.83,83.73,83.77,15450.0,82.536,82.6149,82.5163,82.5557,15450.0
2015-06-19 11:55:00,83.77,83.77,83.65,83.65,4050.0,82.5557,82.5557,82.4375,82.4375,4050.0
2015-06-19 12:00:00,83.65,83.68,83.59,83.68,14025.0,82.4375,82.467,82.3783,82.467,14025.0
2015-06-19 12:05:00,83.64,83.68,83.55,83.65,19200.0,82.4276,82.467,82.3389,82.4375,19200.0
2015-06-19 12:10:00,83.66,83.68,83.6,83.61,13110.0,82.4473,82.467,82.3882,82.398,13110.0
2015-06-19 12:15:00,83.56,83.61,83.54,83.58,10500.0,82.3488,82.398,82.3291,82.3685,10500.0
2015-06-19 12:20:00,83.55,83.61,83.54,83.55,10857.0,82.3389,82.398,82.3291,82.3389,10857.0
2015-06-19 12:25:00,83.59,83.64,83.57,83.58,6102.0,82.3783,82.4276,82.3586,82.3685,6102.0
2015-06-19 12:30:00,83.57,83.57,83.47,83.47,12936.0,82.3586,82.3586,82.2601,82.2601,12936.0
2015-06-19 12:35:00,83.51,83.51,83.48,83.48,6006.0,82.2995,82.2995,82.2699,82.2699,6006.0
2015-06-19 12:40:00,83.48,83.54,83.48,83.54,9903.0,82.2699,82.3291,82.2699,82.3291,9903.0
2015-06-19 12:45:00,83.56,83.6,83.54,83.6,2175.0,82.3488,82.3882,82.3291,82.3882,2175.0
2015-06-19 12:50:00,83.6,83.6,83.53,83.55,6060.0,82.3882,82.3882,82.3192,82.3389,6060.0
2015-06-19 12:55:00,83.57,83.6,83.55,83.56,5700.0,82.3586,82.3882,82.3389,82.3488,5700.0
2015-06-19 13:00:00,83.53,83.57,83.53,83.56,2850.0,82.3192,82.3586,82.3192,82.3488,2850.0
2015-06-19 13:05:00,83.55,83.55,83.4,83.47,12060.0,82.3389,82.3389,82.1911,82.2601,12060.0
2015-06-19 13:10:00,83.46,83.55,83.45,83.47,13254.0,82.2502,82.3389,82.2404,82.2601,13254.0
2015-06-19 13:15:00,83.51,83.57,83.48,83.57,12222.0,82.2995,82.3586,82.2699,82.3586,12222.0
2015-06-19 13:20:00,83.58,83.66,83.58,83.62,5325.0,82.3685,82.4473,82.3685,82.4079,5325.0
2015-06-19 13:25:00,83.61,83.61,83.56,83.57,3996.0,82.398,82.398,82.3488,82.3586,3996.0
2015-06-19 13:30:00,83.69,83.89,83.69,83.79,49377.0,82.4769,82.674,82.4769,82.5754,49377.0
2015-06-19 13:35:00,83.82,83.85,83.79,83.83,15957.0,82.605,82.6346,82.5754,82.6149,15957.0
2015-06-19 13:40:00,83.85,83.95,83.82,83.9,25164.0,82.6346,82.7331,82.605,82.6838,25164.0
2015-06-19 13:45:00,83.96,84.0,83.95,84.0,3750.0,82.743,82.7824,82.7331,82.7824,3750.0
2015-06-19 13:50:00,83.99,83.99,83.9,83.96,60507.0,82.7725,82.7725,82.6838,82.743,60507.0
2015-06-19 13:55:00,83.98,84.03,83.97,83.98,29007.0,82.7627,82.812,82.7528,82.7627,29007.0
2015-06-19 14:00:00,84.01,84.06,83.98,84.01,30378.0,82.7922,82.8415,82.7627,82.7922,30378.0
2015-06-19 14:05:00,84.0,84.04,83.97,84.01,25038.0,82.7824,82.8218,82.7528,82.7922,25038.0
2015-06-19 14:10:00,84.01,84.07,84.0,84.07,32070.0,82.7922,82.8514,82.7824,82.8514,32070.0
2015-06-19 14:15:00,84.07,84.07,84.0,84.02,25050.0,82.8514,82.8514,82.7824,82.8021,25050.0
2015-06-19 14:20:00,84.02,84.04,83.93,83.93,44715.0,82.8021,82.8218,82.7134,82.7134,44715.0
2015-06-19 14:25:00,83.93,83.94,83.82,83.83,26148.0,82.7134,82.7233,82.605,82.6149,26148.0
2015-06-19 14:30:00,83.8,83.88,83.79,83.88,12300.0,82.5853,82.6641,82.5754,82.6641,12300.0
2015-06-19 14:35:00,83.9,83.99,83.87,83.99,12417.0,82.6838,82.7725,82.6543,82.7725,12417.0
2015-06-19 14:40:00,83.99,84.0,83.95,84.0,4920.0,82.7725,82.7824,82.7331,82.7824,4920.0
2015-06-19 14:45:00,84.0,84.01,83.97,83.99,24450.0,82.7824,82.7922,82.7528,82.7725,24450.0
2015-06-19 14:50:00,83.99,83.99,83.85,83.88,24675.0,82.7725,82.7725,82.6346,82.6641,24675.0
2015-06-19 14:55:00,83.89,83.9,83.88,83.89,15375.0,82.674,82.6838,82.6641,82.674,15375.0
2015-06-19 15:00:00,83.9,83.97,83.88,83.93,39507.0,82.6838,82.7528,82.6641,82.7134,39507.0
2015-06-19 15:05:00,83.94,84.02,83.93,84.02,56190.0,82.7233,82.8021,82.7134,82.8021,56190.0
2015-06-19 15:10:00,84.02,84.1,84.01,84.08,112569.0,82.8021,82.8809,82.7922,82.8612,112569.0
2015-06-19 15:15:00,84.07,84.07,83.91,83.93,83205.0,82.8514,82.8514,82.6937,82.7134,83205.0
2015-06-19 15:20:00,83.94,84.0,83.84,83.96,62256.0,82.7233,82.7824,82.6247,82.743,62256.0
2015-06-19 15:25:00,83.95,84.03,83.92,83.99,179289.0,82.7331,82.812,82.7035,82.7725,179289.0
2015-06-19 15:30:00,83.99,84.04,83.95,84.02,167856.0,82.7725,82.8218,82.7331,82.8021,167856.0
2015-06-19 15:35:00,84.02,84.05,83.9,84.03,170292.0,82.8021,82.8317,82.6838,82.812,170292.0
2015-06-19 15:40:00,84.02,84.08,83.98,84.0,194790.0,82.8021,82.8612,82.7627,82.7824,194790.0
2015-06-19 15:45:00,84.01,84.08,83.99,84.07,142908.0,82.7922,82.8612,82.7725,82.8514,142908.0
2015-06-19 15:50:00,84.07,84.29,84.07,84.26,342864.0,82.8514,83.0682,82.8514,83.0386,342864.0
2015-06-19 15:55:00,84.24,84.3,84.06,84.11,467775.0,83.0189,83.078,82.8415,82.8908,467775.0
2015-06-22 09:30:00,84.89,85.6,84.87,85.59,333945.0,83.6595,84.3592,83.6398,84.3493,333945.0
2015-06-22 09:35:00,85.59,85.6,84.63,84.81,381855.0,84.3493,84.3592,83.4033,83.5806,381855.0
2015-06-22 09:40:00,84.75,85.03,84.69,85.03,148722.0,83.5215,83.7975,83.4624,83.7975,148722.0
2015-06-22 09:45:00,85.03,85.34,85.0,85.24,79863.0,83.7975,84.103,83.7679,84.0044,79863.0
2015-06-22 09:50:00,85.29,85.73,85.29,85.69,107391.0,84.0537,84.4873,84.0537,84.4479,107391.0
2015-06-22 09:55:00,85.69,85.92,85.63,85.87,88818.0,84.4479,84.6746,84.3888,84.6253,88818.0
2015-06-22 10:00:00,85.93,86.0,85.81,85.92,90333.0,84.6844,84.7534,84.5662,84.6746,90333.0
2015-06-22 10:05:00,85.92,86.12,85.84,86.12,143523.0,84.6746,84.8717,84.5957,84.8717,143523.0
2015-06-22 10:10:00,86.14,86.15,85.74,85.77,38931.0,84.8914,84.9012,84.4972,84.5267,38931.0
2015-06-22 10:15:00,85.78,85.95,85.76,85.83,34110.0,84.5366,84.7041,84.5169,84.5859,34110.0
2015-06-22 10:20:00,85.84,85.85,85.53,85.73,39975.0,84.5957,84.6056,84.2902,84.4873,39975.0
2015-06-22 10:25:00,85.69,85.75,85.61,85.61,119850.0,84.4479,84.507,84.3691,84.3691,119850.0
2015-06-22 10:30:00,85.61,85.61,85.42,85.42,16311.0,84.3691,84.3691,84.1818,84.1818,16311.0
2015-06-22 10:35:00,85.42,85.56,85.37,85.52,38070.0,84.1818,84.3198,84.1325,84.2804,38070.0
2015-06-22 10:40:00,85.51,85.71,85.49,85.63,34686.0,84.2705,84.4676,84.2508,84.3888,34686.0
2015-06-22 10:45:00,85.65,85.69,85.5,85.5,37083.0,84.4085,84.4479,84.2606,84.2606,37083.0
2015-06-22 10:50:00,85.51,85.63,85.44,85.54,25617.0,84.2705,84.3888,84.2015,84.3001,25617.0
2015-06-22 10:55:00,85.54,85.59,85.52,85.55,8973.0,84.3001,84.3493,84.2804,84.3099,8973.0
2015-06-22 11:00:00,85.5,85.62,85.45,85.59,27312.0,84.2606,84.3789,84.2114,84.3493,27312.0
2015-06-22 11:05:00,85.59,85.8,85.57,85.8,46596.0,84.3493,84.5563,84.3296,84.5563,46596.0
2015-06-22 11:10:00,85.81,85.85,85.75,85.77,21549.0,84.5662,84.6056,84.507,84.5267,21549.0
2015-06-22 11:15:00,85.76,85.85,85.7,85.8,24192.0,84.5169,84.6056,84.4577,84.5563,24192.0
2015-06-22 11:20:00,85.77,85.85,85.74,85.81,25320.0,84.5267,84.6056,84.4972,84.5662,25320.0
2015-06-22 11:25:00,85.82,85.89,85.71,85.75,31194.0,84.576,84.645,84.4676,84.507,31194.0
2015-06-22 11:30:00,85.79,85.88,85.78,85.86,28563.0,84.5464,84.6351,84.5366,84.6154,28563.0
2015-06-22 11:35:00,85.84,85.86,85.77,85.82,99849.0,84.5957,84.6154,84.5267,84.576,99849.0
2015-06-22 11:40:00,85.79,86.0,85.63,85.96,181263.0,84.5464,84.7534,84.3888,84.714,181263.0
2015-06-22 11:45:00,85.95,86.06,85.9,86.02,32439.0,84.7041,84.8125,84.6548,84.7731,32439.0
2015-06-22 11:50:00,86.07,86.08,85.98,86.0,36918.0,84.8224,84.8322,84.7337,84.7534,36918.0
2015-06-22 11:55:00,86.01,86.05,85.95,86.02,40950.0,84.7633,84.8027,84.7041,84.7731,40950.0
2015-06-22 12:00:00,86.0,86.1,85.98,86.04,14610.0,84.7534,84.8519,84.7337,84.7928,14610.0
2015-06-22 12:05:00,86.04,86.14,86.03,86.1,16221.0,84.7928,84.8914,84.783,84.8519,16221.0
2015-06-22 12:10:00,86.08,86.21,86.04,86.09,33429.0,84.8322,84.9604,84.7928,84.8421,33429.0
2015-06-22 12:15:00,86.1,86.17,86.09,86.12,30426.0,84.8519,84.9209,84.8421,84.8717,30426.0
2015-06-22 12:20:00,86.12,86.19,86.0,86.06,45474.0,84.8717,84.9406,84.7534,84.8125,45474.0
2015-06-22 12:25:00,86.09,86.3,86.03,86.14,107046.0,84.8421,85.0491,84.783,84.8914,107046.0
2015-06-22 12:30:00,86.12,86.26,86.12,86.18,21054.0,84.8717,85.0096,84.8717,84.9308,21054.0
2015-06-22 12:35:00,86.21,86.33,86.18,86.31,21258.0,84.9604,85.0786,84.9308,85.0589,21258.0
2015-06-22 12:40:00,86.3,86.33,86.15,86.15,14766.0,85.0491,85.0786,84.9012,84.9012,14766.0
2015-06-22 12:45:00,86.15,86.26,86.12,86.24,9900.0,84.9012,85.0096,84.8717,84.9899,9900.0
2015-06-22 12:50:00,86.28,86.47,86.28,86.37,40479.0,85.0293,85.2166,85.0293,85.118,40479.0
2015-06-22 12:55:00,86.34,86.51,86.34,86.38,86775.0,85.0885,85.256,85.0885,85.1279,86775.0
2015-06-22 13:00:00,86.44,86.44,86.35,86.4,29052.0,85.187,85.187,85.0983,85.1476,29052.0
2015-06-22 13:05:00,86.4,86.46,86.31,86.33,84423.0,85.1476,85.2067,85.0589,85.0786,84423.0
2015-06-22 13:10:00,86.33,86.37,86.3,86.36,22644.0,85.0786,85.118,85.0491,85.1082,22644.0
2015-06-22 13:15:00,86.33,86.34,86.24,86.24,34575.0,85.0786,85.0885,84.9899,84.9899,34575.0
2015-06-22 13:20:00,86.28,86.33,86.25,86.3,33180.0,85.0293,85.0786,84.9998,85.0491,33180.0
2015-06-22 13:25:00,86.27,86.36,86.25,86.25,43683.0,85.0195,85.1082,84.9998,84.9998,43683.0
2015-06-22 13:30:00,86.25,86.29,86.21,86.22,50037.0,84.9998,85.0392,84.9604,84.9702,50037.0
2015-06-22 13:35:00,86.25,86.28,86.2,86.25,37368.0,84.9998,85.0293,84.9505,84.9998,37368.0
2015-06-22 13:40:00,86.23,86.42,86.23,86.39,44445.0,84.9801,85.1673,84.9801,85.1377,44445.0
2015-06-22 13:45:00,86.42,86.51,86.36,86.49,51369.0,85.1673,85.256,85.1082,85.2363,51369.0
2015-06-22 13:50:00,86.48,86.51,86.38,86.43,47247.0,85.2264,85.256,85.1279,85.1772,47247.0
2015-06-22 13:55:00,86.41,86.48,86.35,86.43,46527.0,85.1575,85.2264,85.0983,85.1772,46527.0
2015-06-22 14:00:00,86.43,86.5,86.41,86.46,44499.0,85.1772,85.2462,85.1575,85.2067,44499.0
2015-06-22 14:05:00,86.44,86.51,86.41,86.45,16050.0,85.187,85.256,85.1575,85.1969,16050.0
2015-06-22 14:10:00,86.45,86.57,86.45,86.46,30450.0,85.1969,85.3151,85.1969,85.2067,30450.0
2015-06-22 14:15:00,86.49,86.52,86.45,86.49,26286.0,85.2363,85.2659,85.1969,85.2363,26286.0
2015-06-22 14:20:00,86.49,86.5,86.42,86.48,19521.0,85.2363,85.2462,85.1673,85.2264,19521.0
2015-06-22 14:25:00,86.47,86.48,86.26,86.31,28194.0,85.2166,85.2264,85.0096,85.0589,28194.0
2015-06-22 14:30:00,86.27,86.36,86.25,86.36,51966.0,85.0195,85.1082,84.9998,85.1082,51966.0
2015-06-22 14:35:00,86.36,86.43,86.35,86.37,20916.0,85.1082,85.1772,85.0983,85.118,20916.0
2015-06-22 14:40:00,86.39,86.49,86.38,86.48,19782.0,85.1377,85.2363,85.1279,85.2264,19782.0
2015-06-22 14:45:00,86.44,86.45,86.33,86.35,22107.0,85.187,85.1969,85.0786,85.0983,22107.0
2015-06-22 14:50:00,86.37,86.47,86.36,86.46,23748.0,85.118,85.2166,85.1082,85.2067,23748.0
2015-06-22 14:55:00,86.44,86.48,86.39,86.43,36231.0,85.187,85.2264,85.1377,85.1772,36231.0
2015-06-22 15:00:00,86.44,86.52,86.4,86.52,18396.0,85.187,85.2659,85.1476,85.2659,18396.0
2015-06-22 15:05:00,86.5,86.54,86.45,86.5,23661.0,85.2462,85.2856,85.1969,85.2462,23661.0
2015-06-22 15:10:00,86.5,86.51,86.41,86.43,37350.0,85.2462,85.256,85.1575,85.1772,37350.0
2015-06-22 15:15:00,86.43,86.43,86.34,86.37,26790.0,85.1772,85.1772,85.0885,85.118,26790.0
2015-06-22 15:20:00,86.37,86.45,86.37,86.4,32790.0,85.118,85.1969,85.118,85.1476,32790.0
2015-06-22 15:25:00,86.41,86.47,86.34,86.47,55170.0,85.1575,85.2166,85.0885,85.2166,55170.0
2015-06-22 15:30:00,86.47,86.53,86.38,86.53,56727.0,85.2166,85.2757,85.1279,85.2757,56727.0
2015-06-22 15:35:00,86.54,86.54,86.41,86.48,41484.0,85.2856,85.2856,85.1575,85.2264,41484.0
2015-06-22 15:40:00,86.49,86.58,86.46,86.56,80865.0,85.2363,85.325,85.2067,85.3053,80865.0
2015-06-22 15:45:00,86.57,86.59,86.44,86.48,77343.0,85.3151,85.3348,85.187,85.2264,77343.0
2015-06-22 15:50:00,86.49,86.62,86.49,86.55,90576.0,85.2363,85.3644,85.2363,85.2954,90576.0
2015-06-22 15:55:00,86.55,86.57,86.47,86.57,165645.0,85.2954,85.3151,85.2166,85.3151,165645.0
2015-06-23 09:30:00,86.92,87.2,86.84,87.02,122640.0,85.6601,85.936,85.5812,85.7586,122640.0
2015-06-23 09:35:00,87.0,87.04,86.74,86.86,97635.0,85.7389,85.7783,85.4827,85.6009,97635.0
2015-06-23 09:40:00,86.86,86.86,86.33,86.48,103872.0,85.6009,85.6009,85.0786,85.2264,103872.0
2015-06-23 09:45:00,86.35,86.86,86.35,86.8,101055.0,85.0983,85.6009,85.0983,85.5418,101055.0
2015-06-23 09:50:00,86.83,86.83,86.52,86.55,85383.0,85.5714,85.5714,85.2659,85.2954,85383.0
2015-06-23 09:55:00,86.59,86.64,86.46,86.46,50400.0,85.3348,85.3841,85.2067,85.2067,50400.0
2015-06-23 10:00:00,86.41,86.53,86.2,86.43,70299.0,85.1575,85.2757,84.9505,85.1772,70299.0
2015-06-23 10:05:00,86.33,86.62,86.33,86.62,17760.0,85.0786,85.3644,85.0786,85.3644,17760.0
2015-06-23 10:10:00,86.6,86.74,86.58,86.66,51426.0,85.3447,85.4827,85.325,85.4038,51426.0
2015-06-23 10:15:00,86.67,86.73,86.33,86.33,48666.0,85.4137,85.4728,85.0786,85.0786,48666.0
2015-06-23 10:20:00,86.33,86.4,86.28,86.4,40650.0,85.0786,85.1476,85.0293,85.1476,40650.0
2015-06-23 10:25:00,86.39,86.4,86.17,86.17,49809.0,85.1377,85.1476,84.9209,84.9209,49809.0
2015-06-23 10:30:00,86.16,86.16,86.0,86.0,72975.0,84.9111,84.9111,84.7534,84.7534,72975.0
2015-06-23 10:35:00,86.0,86.0,85.62,85.62,78297.0,84.7534,84.7534,84.3789,84.3789,78297.0
2015-06-23 10:40:00,85.61,85.63,85.42,85.42,87492.0,84.3691,84.3888,84.1818,84.1818,87492.0
2015-06-23 10:45:00,85.49,85.92,85.49,85.91,78756.0,84.2508,84.6746,84.2508,84.6647,78756.0
2015-06-23 10:50:00,85.88,85.99,85.8,85.99,45981.0,84.6351,84.7435,84.5563,84.7435,45981.0
2015-06-23 10:55:00,86.04,86.12,86.0,86.05,37254.0,84.7928,84.8717,84.7534,84.8027,37254.0
2015-06-23 11:00:00,86.1,86.14,86.06,86.07,18405.0,84.8519,84.8914,84.8125,84.8224,18405.0
2015-06-23 11:05:00,86.06,86.16,86.02,86.15,13545.0,84.8125,84.9111,84.7731,84.9012,13545.0
2015-06-23 11:10:00,86.08,86.13,86.08,86.11,8625.0,84.8322,84.8815,84.8322,84.8618,8625.0
2015-06-23 11:15:00,86.11,86.12,85.98,86.07,38913.0,84.8618,84.8717,84.7337,84.8224,38913.0
2015-06-23 11:20:00,86.04,86.04,85.97,86.02,14208.0,84.7928,84.7928,84.7238,84.7731,14208.0
2015-06-23 11:25:00,86.02,86.11,85.96,86.03,10590.0,84.7731,84.8618,84.714,84.783,10590.0
2015-06-23 11:30:00,86.06,86.14,86.01,86.07,11925.0,84.8125,84.8914,84.7633,84.8224,11925.0
2015-06-23 11:35:00,86.07,86.13,85.97,85.97,9000.0,84.8224,84.8815,84.7238,84.7238,9000.0
2015-06-23 11:40:00,86.0,86.0,85.92,85.95,12414.0,84.7534,84.7534,84.6746,84.7041,12414.0
2015-06-23 11:45:00,85.93,86.02,85.91,86.02,9900.0,84.6844,84.7731,84.6647,84.7731,9900.0
2015-06-23 11:50:00,85.97,86.01,85.94,86.0,9000.0,84.7238,84.7633,84.6943,84.7534,9000.0
2015-06-23 11:55:00,86.02,86.09,85.98,86.06,8508.0,84.7731,84.8421,84.7337,84.8125,8508.0
2015-06-23 12:00:00,86.03,86.04,85.97,86.03,3900.0,84.783,84.7928,84.7238,84.783,3900.0
2015-06-23 12:05:00,86.02,86.03,85.86,85.9,14649.0,84.7731,84.783,84.6154,84.6548,14649.0
2015-06-23 12:10:00,85.88,85.92,85.83,85.83,7500.0,84.6351,84.6746,84.5859,84.5859,7500.0
2015-06-23 12:15:00,85.83,85.87,85.82,85.87,14664.0,84.5859,84.6253,84.576,84.6253,14664.0
2015-06-23 12:20:00,85.85,85.86,85.78,85.8,6840.0,84.6056,84.6154,84.5366,84.5563,6840.0
2015-06-23 12:25:00,85.81,85.93,85.81,85.88,16422.0,84.5662,84.6844,84.5662,84.6351,16422.0
2015-06-23 12:30:00,85.88,85.88,85.83,85.85,3540.0,84.6351,84.6351,84.5859,84.6056,3540.0
2015-06-23 12:35:00,85.85,85.86,85.79,85.79,7500.0,84.6056,84.6154,84.5464,84.5464,7500.0
2015-06-23 12:40:00,85.76,85.88,85.76,85.88,23115.0,84.5169,84.6351,84.5169,84.6351,23115.0
2015-06-23 12:45:00,85.85,85.85,85.76,85.79,10203.0,84.6056,84.6056,84.5169,84.5464,10203.0
2015-06-23 12:50:00,85.82,85.85,85.76,85.79,20115.0,84.576,84.6056,84.5169,84.5464,20115.0
2015-06-23 12:55:00,85.8,85.82,85.76,85.81,15015.0,84.5563,84.576,84.5169,84.5662,15015.0
2015-06-23 13:00:00,85.83,85.84,85.76,85.84,8853.0,84.5859,84.5957,84.5169,84.5957,8853.0
2015-06-23 13:05:00,85.78,85.87,85.75,85.84,14316.0,84.5366,84.6253,84.507,84.5957,14316.0
2015-06-23 13:10:00,85.87,85.91,85.82,85.9,10950.0,84.6253,84.6647,84.576,84.6548,10950.0
2015-06-23 13:15:00,85.93,86.1,85.92,86.07,35265.0,84.6844,84.8519,84.6746,84.8224,35265.0
2015-06-23 13:20:00,86.09,86.11,86.03,86.05,12039.0,84.8421,84.8618,84.783,84.8027,12039.0
2015-06-23 13:25:00,86.06,86.09,86.04,86.04,13308.0,84.8125,84.8421,84.7928,84.7928,13308.0
2015-06-23 13:30:00,86.03,86.07,86.0,86.07,13551.0,84.783,84.8224,84.7534,84.8224,13551.0
2015-06-23 13:35:00,86.07,86.14,86.03,86.11,10077.0,84.8224,84.8914,84.783,84.8618,10077.0
2015-06-23 13:40:00,86.22,86.26,86.15,86.23,8154.0,84.9702,85.0096,84.9012,84.9801,8154.0
2015-06-23 13:45:00,86.26,86.33,86.23,86.28,26697.0,85.0096,85.0786,84.9801,85.0293,26697.0
2015-06-23 13:50:00,86.28,86.28,86.18,86.24,24939.0,85.0293,85.0293,84.9308,84.9899,24939.0
2015-06-23 13:55:00,86.27,86.28,86.23,86.24,9879.0,85.0195,85.0293,84.9801,84.9899,9879.0
2015-06-23 14:00:00,86.25,86.37,86.23,86.36,21345.0,84.9998,85.118,84.9801,85.1082,21345.0
2015-06-23 14:05:00,86.36,86.36,86.24,86.24,9480.0,85.1082,85.1082,84.9899,84.9899,9480.0
2015-06-23 14:10:00,86.25,86.29,86.14,86.16,16710.0,84.9998,85.0392,84.8914,84.9111,16710.0
2015-06-23 14:15:00,86.2,86.28,86.2,86.27,6300.0,84.9505,85.0293,84.9505,85.0195,6300.0
2015-06-23 14:20:00,86.32,86.33,86.25,86.25,10380.0,85.0688,85.0786,84.9998,84.9998,10380.0
2015-06-23 14:25:00,86.28,86.32,86.25,86.26,5145.0,85.0293,85.0688,84.9998,85.0096,5145.0
2015-06-23 14:30:00,86.24,86.27,86.1,86.1,5991.0,84.9899,85.0195,84.8519,84.8519,5991.0
2015-06-23 14:35:00,86.13,86.39,86.09,86.34,38301.0,84.8815,85.1377,84.8421,85.0885,38301.0
2015-06-23 14:40:00,86.35,86.41,86.31,86.32,25470.0,85.0983,85.1575,85.0589,85.0688,25470.0
2015-06-23 14:45:00,86.28,86.39,86.27,86.27,45477.0,85.0293,85.1377,85.0195,85.0195,45477.0
2015-06-23 14:50:00,86.27,86.32,86.2,86.2,35196.0,85.0195,85.0688,84.9505,84.9505,35196.0
2015-06-23 14:55:00,86.19,86.27,86.12,86.25,26031.0,84.9406,85.0195,84.8717,84.9998,26031.0
2015-06-23 15:00:00,86.22,86.28,86.17,86.21,9000.0,84.9702,85.0293,84.9209,84.9604,9000.0
2015-06-23 15:05:00,86.21,86.22,86.15,86.19,16695.0,84.9604,84.9702,84.9012,84.9406,16695.0
2015-06-23 15:10:00,86.23,86.23,86.14,86.21,12786.0,84.9801,84.9801,84.8914,84.9604,12786.0
2015-06-23 15:15:00,86.21,86.22,86.11,86.17,38685.0,84.9604,84.9702,84.8618,84.9209,38685.0
2015-06-23 15:20:00,86.17,86.31,86.16,86.29,30345.0,84.9209,85.0589,84.9111,85.0392,30345.0
2015-06-23 15:25:00,86.26,86.32,86.23,86.27,41100.0,85.0096,85.0688,84.9801,85.0195,41100.0
2015-06-23 15:30:00,86.28,86.42,86.25,86.41,28176.0,85.0293,85.1673,84.9998,85.1575,28176.0
2015-06-23 15:35:00,86.37,86.42,86.33,86.34,23100.0,85.118,85.1673,85.0786,85.0885,23100.0
2015-06-23 15:40:00,86.33,86.4,86.31,86.34,23274.0,85.0786,85.1476,85.0589,85.0885,23274.0
2015-06-23 15:45:00,86.35,86.4,86.28,86.28,32874.0,85.0983,85.1476,85.0293,85.0293,32874.0
2015-06-23 15:50:00,86.33,86.5,86.33,86.48,76914.0,85.0786,85.2462,85.0786,85.2264,76914.0
2015-06-23 15:55:00,86.48,86.5,86.39,86.45,114390.0,85.2264,85.2462,85.1377,85.1969,114390.0
2015-06-24 09:30:00,86.32,86.41,85.93,86.03,79200.0,85.0688,85.1575,84.6844,84.783,79200.0
2015-06-24 09:35:00,86.18,86.49,86.05,86.3,57762.0,84.9308,85.2363,84.8027,85.0491,57762.0
2015-06-24 09:40:00,86.18,86.18,85.9,86.01,10329.0,84.9308,84.9308,84.6548,84.7633,10329.0
2015-06-24 09:45:00,85.93,86.03,85.64,85.77,111063.0,84.6844,84.783,84.3986,84.5267,111063.0
2015-06-24 09:50:00,85.8,85.87,85.66,85.72,21594.0,84.5563,84.6253,84.4183,84.4775,21594.0
2015-06-24 09:55:00,85.91,86.1,85.88,86.08,11505.0,84.6647,84.8519,84.6351,84.8322,11505.0
2015-06-24 10:00:00,85.99,86.1,85.96,86.07,10947.0,84.7435,84.8519,84.714,84.8224,10947.0
2015-06-24 10:05:00,86.03,86.09,85.96,86.0,16650.0,84.783,84.8421,84.714,84.7534,16650.0
2015-06-24 10:10:00,85.98,86.01,85.84,85.9,12162.0,84.7337,84.7633,84.5957,84.6548,12162.0
2015-06-24 10:15:00,85.91,85.92,85.82,85.89,6171.0,84.6647,84.6746,84.576,84.645,6171.0
2015-06-24 10:20:00,85.92,85.92,85.84,85.87,6483.0,84.6746,84.6746,84.5957,84.6253,6483.0
2015-06-24 10:25:00,85.85,86.36,85.85,86.29,19770.0,84.6056,85.1082,84.6056,85.0392,19770.0
2015-06-24 10:30:00,86.36,86.36,86.15,86.15,19803.0,85.1082,85.1082,84.9012,84.9012,19803.0
2015-06-24 10:35:00,86.18,86.2,86.1,86.16,10800.0,84.9308,84.9505,84.8519,84.9111,10800.0
2015-06-24 10:40:00,86.2,86.21,86.13,86.14,9357.0,84.9505,84.9604,84.8815,84.8914,9357.0
2015-06-24 10:45:00,86.14,86.15,86.04,86.11,8889.0,84.8914,84.9012,84.7928,84.8618,8889.0
2015-06-24 10:50:00,86.04,86.09,86.0,86.08,13650.0,84.7928,84.8421,84.7534,84.8322,13650.0
2015-06-24 10:55:00,86.08,86.11,86.06,86.1,7500.0,84.8322,84.8618,84.8125,84.8519,7500.0
2015-06-24 11:00:00,86.1,86.1,85.92,86.09,29394.0,84.8519,84.8519,84.6746,84.8421,29394.0
2015-06-24 11:05:00,86.07,86.34,86.06,86.34,5160.0,84.8224,85.0885,84.8125,85.0885,5160.0
2015-06-24 11:10:00,86.27,86.3,86.14,86.2,8739.0,85.0195,85.0491,84.8914,84.9505,8739.0
2015-06-24 11:15:00,86.17,86.26,86.16,86.26,5883.0,84.9209,85.0096,84.9111,85.0096,5883.0
2015-06-24 11:20:00,86.22,86.22,86.17,86.19,2400.0,84.9702,84.9702,84.9209,84.9406,2400.0
2015-06-24 11:25:00,86.13,86.2,86.13,86.17,4800.0,84.8815,84.9505,84.8815,84.9209,4800.0
2015-06-24 11:30:00,86.21,86.24,86.17,86.19,8412.0,84.9604,84.9899,84.9209,84.9406,8412.0
2015-06-24 11:35:00,86.2,86.24,86.2,86.24,2949.0,84.9505,84.9899,84.9505,84.9899,2949.0
2015-06-24 11:40:00,86.2,86.2,86.14,86.15,10224.0,84.9505,84.9505,84.8914,84.9012,10224.0
2015-06-24 11:45:00,86.13,86.15,86.12,86.13,2094.0,84.8815,84.9012,84.8717,84.8815,2094.0
2015-06-24 11:50:00,86.14,86.17,86.11,86.12,2100.0,84.8914,84.9209,84.8618,84.8717,2100.0
2015-06-24 11:55:00,86.1,86.1,86.01,86.03,6600.0,84.8519,84.8519,84.7633,84.783,6600.0
2015-06-24 12:00:00,86.05,86.09,85.91,85.91,12189.0,84.8027,84.8421,84.6647,84.6647,12189.0
2015-06-24 12:05:00,85.92,85.94,85.88,85.89,8550.0,84.6746,84.6943,84.6351,84.645,8550.0
2015-06-24 12:10:00,85.83,85.92,85.83,85.89,13650.0,84.5859,84.6746,84.5859,84.645,13650.0
2015-06-24 12:15:00,85.88,86.01,85.84,85.93,15309.0,84.6351,84.7633,84.5957,84.6844,15309.0
2015-06-24 12:20:00,85.84,85.84,85.73,85.73,10125.0,84.5957,84.5957,84.4873,84.4873,10125.0
2015-06-24 12:25:00,85.7,85.71,85.5,85.53,103119.0,84.4577,84.4676,84.2606,84.2902,103119.0
2015-06-24 12:30:00,85.52,85.56,85.42,85.42,53880.0,84.2804,84.3198,84.1818,84.1818,53880.0
2015-06-24 12:35:00,85.44,85.58,85.42,85.49,68970.0,84.2015,84.3395,84.1818,84.2508,68970.0
2015-06-24 12:40:00,85.53,85.55,85.43,85.44,66756.0,84.2902,84.3099,84.1917,84.2015,66756.0
2015-06-24 12:45:00,85.42,85.43,85.3,85.36,58794.0,84.1818,84.1917,84.0635,84.1227,58794.0
2015-06-24 12:50:00,85.33,85.45,85.32,85.45,16107.0,84.0931,84.2114,84.0833,84.2114,16107.0
2015-06-24 12:55:00,85.43,85.47,85.39,85.4,79539.0,84.1917,84.2311,84.1522,84.1621,79539.0
2015-06-24 13:00:00,85.36,85.37,85.26,85.28,38490.0,84.1227,84.1325,84.0241,84.0438,38490.0
2015-06-24 13:05:00,85.28,85.38,85.26,85.28,57531.0,84.0438,84.1424,84.0241,84.0438,57531.0
2015-06-24 13:10:00,85.3,85.3,85.19,85.23,38742.0,84.0635,84.0635,83.9551,83.9946,38742.0
2015-06-24 13:15:00,85.22,85.22,85.02,85.06,69648.0,83.9847,83.9847,83.7876,83.827,69648.0
2015-06-24 13:20:00,85.04,85.19,85.0,85.01,48444.0,83.8073,83.9551,83.7679,83.7777,48444.0
2015-06-24 13:25:00,85.02,85.05,84.85,84.89,88944.0,83.7876,83.8172,83.6201,83.6595,88944.0
2015-06-24 13:30:00,84.9,85.01,84.87,85.01,22914.0,83.6693,83.7777,83.6398,83.7777,22914.0
2015-06-24 13:35:00,85.01,85.02,84.85,84.87,50361.0,83.7777,83.7876,83.6201,83.6398,50361.0
2015-06-24 13:40:00,84.85,84.88,84.77,84.78,20250.0,83.6201,83.6496,83.5412,83.5511,20250.0
2015-06-24 13:45:00,84.77,84.89,84.69,84.84,58356.0,83.5412,83.6595,83.4624,83.6102,58356.0
2015-06-24 13:50:00,84.84,84.89,84.82,84.85,29850.0,83.6102,83.6595,83.5905,83.6201,29850.0
2015-06-24 13:55:00,84.82,84.9,84.75,84.9,20382.0,83.5905,83.6693,83.5215,83.6693,20382.0
2015-06-24 14:00:00,84.89,85.1,84.85,85.06,79905.0,83.6595,83.8664,83.6201,83.827,79905.0
2015-06-24 14:05:00,85.04,85.04,84.93,84.94,59799.0,83.8073,83.8073,83.6989,83.7088,59799.0
2015-06-24 14:10:00,84.97,84.99,84.83,84.84,57015.0,83.7383,83.758,83.6004,83.6102,57015.0
2015-06-24 14:15:00,84.85,84.92,84.81,84.82,10770.0,83.6201,83.6891,83.5806,83.5905,10770.0
2015-06-24 14:20:00,84.75,84.8,84.66,84.68,46161.0,83.5215,83.5708,83.4328,83.4525,46161.0
2015-06-24 14:25:00,84.68,84.72,84.65,84.71,101076.0,83.4525,83.492,83.423,83.4821,101076.0
2015-06-24 14:30:00,84.69,84.8,84.67,84.7,52179.0,83.4624,83.5708,83.4427,83.4722,52179.0
2015-06-24 14:35:00,84.71,84.79,84.6,84.6,150912.0,83.4821,83.5609,83.3737,83.3737,150912.0
2015-06-24 14:40:00,84.62,84.67,84.6,84.62,27630.0,83.3934,83.4427,83.3737,83.3934,27630.0
2015-06-24 14:45:00,84.61,84.64,84.45,84.57,87879.0,83.3835,83.4131,83.2259,83.3441,87879.0
2015-06-24 14:50:00,84.59,84.63,84.48,84.57,105063.0,83.3638,83.4033,83.2554,83.3441,105063.0
2015-06-24 14:55:00,84.53,84.53,84.39,84.42,53805.0,83.3047,83.3047,83.1667,83.1963,53805.0
2015-06-24 15:00:00,84.41,84.42,84.36,84.41,27828.0,83.1864,83.1963,83.1372,83.1864,27828.0
2015-06-24 15:05:00,84.4,84.41,84.19,84.23,129669.0,83.1766,83.1864,82.9696,83.0091,129669.0
2015-06-24 15:10:00,84.2,84.34,84.2,84.25,100752.0,82.9795,83.1175,82.9795,83.0288,100752.0
2015-06-24 15:15:00,84.25,84.42,84.24,84.38,99264.0,83.0288,83.1963,83.0189,83.1569,99264.0
2015-06-24 15:20:00,84.39,84.45,84.37,84.45,35847.0,83.1667,83.2259,83.147,83.2259,35847.0
2015-06-24 15:25:00,84.49,84.53,84.38,84.43,28650.0,83.2653,83.3047,83.1569,83.2062,28650.0
2015-06-24 15:30:00,84.45,84.53,84.44,84.53,49713.0,83.2259,83.3047,83.216,83.3047,49713.0
2015-06-24 15:35:00,84.54,84.66,84.51,84.63,32919.0,83.3146,83.4328,83.285,83.4033,32919.0
2015-06-24 15:40:00,84.63,84.65,84.55,84.58,59679.0,83.4033,83.423,83.3244,83.354,59679.0
2015-06-24 15:45:00,84.57,84.58,84.47,84.52,65160.0,83.3441,83.354,83.2456,83.2949,65160.0
2015-06-24 15:50:00,84.5,84.51,84.38,84.5,58323.0,83.2751,83.285,83.1569,83.2751,58323.0
2015-06-24 15:55:00,84.51,84.62,84.5,84.54,105618.0,83.285,83.3934,83.2751,83.3146,105618.0
2015-06-25 09:30:00,85.02,85.33,84.9,85.23,135936.0,83.7876,84.0931,83.6693,83.9946,135936.0
2015-06-25 09:35:00,85.28,85.36,85.07,85.09,69954.0,84.0438,84.1227,83.8369,83.8566,69954.0
2015-06-25 09:40:00,85.13,85.16,84.93,84.98,21513.0,83.896,83.9256,83.6989,83.7482,21513.0
2015-06-25 09:45:00,84.97,85.0,84.61,84.71,32313.0,83.7383,83.7679,83.3835,83.4821,32313.0
2015-06-25 09:50:00,84.7,84.78,84.52,84.53,108576.0,83.4722,83.5511,83.2949,83.3047,108576.0
2015-06-25 09:55:00,84.53,84.7,84.37,84.57,56883.0,83.3047,83.4722,83.147,83.3441,56883.0
2015-06-25 10:00:00,84.56,84.65,84.44,84.46,31887.0,83.3343,83.423,83.216,83.2357,31887.0
2015-06-25 10:05:00,84.46,84.52,84.39,84.51,11250.0,83.2357,83.2949,83.1667,83.285,11250.0
2015-06-25 10:10:00,84.56,85.02,84.56,84.99,233784.0,83.3343,83.7876,83.3343,83.758,233784.0
2015-06-25 10:15:00,84.91,84.91,84.4,84.52,128508.0,83.6792,83.6792,83.1766,83.2949,128508.0
2015-06-25 10:20:00,84.57,84.63,84.51,84.63,21408.0,83.3441,83.4033,83.285,83.4033,21408.0
2015-06-25 10:25:00,84.61,84.63,84.43,84.43,24600.0,83.3835,83.4033,83.2062,83.2062,24600.0
2015-06-25 10:30:00,84.4,84.44,84.15,84.21,129354.0,83.1766,83.216,82.9302,82.9893,129354.0
2015-06-25 10:35:00,84.14,84.17,83.84,83.84,65421.0,82.9204,82.9499,82.6247,82.6247,65421.0
2015-06-25 10:40:00,83.81,83.81,83.62,83.67,109137.0,82.5951,82.5951,82.4079,82.4572,109137.0
2015-06-25 10:45:00,83.67,83.8,83.67,83.78,53664.0,82.4572,82.5853,82.4572,82.5656,53664.0
2015-06-25 10:50:00,83.78,83.84,83.75,83.84,13503.0,82.5656,82.6247,82.536,82.6247,13503.0
2015-06-25 10:55:00,83.89,84.03,83.89,84.02,24786.0,82.674,82.812,82.674,82.8021,24786.0
2015-06-25 11:00:00,84.02,84.07,83.92,83.92,31206.0,82.8021,82.8514,82.7035,82.7035,31206.0
2015-06-25 11:05:00,83.94,84.04,83.91,84.04,10800.0,82.7233,82.8218,82.6937,82.8218,10800.0
2015-06-25 11:10:00,84.03,84.22,84.03,84.09,63855.0,82.812,82.9992,82.812,82.8711,63855.0
2015-06-25 11:15:00,84.09,84.1,83.97,84.06,63861.0,82.8711,82.8809,82.7528,82.8415,63861.0
2015-06-25 11:20:00,84.03,84.06,83.98,84.0,20484.0,82.812,82.8415,82.7627,82.7824,20484.0
2015-06-25 11:25:00,84.03,84.06,84.0,84.06,24825.0,82.812,82.8415,82.7824,82.8415,24825.0
2015-06-25 11:30:00,84.08,84.15,84.03,84.15,8850.0,82.8612,82.9302,82.812,82.9302,8850.0
2015-06-25 11:35:00,84.15,84.16,84.06,84.08,4800.0,82.9302,82.9401,82.8415,82.8612,4800.0
2015-06-25 11:40:00,84.0,84.09,83.96,84.06,16191.0,82.7824,82.8711,82.743,82.8415,16191.0
2015-06-25 11:45:00,84.05,84.11,84.03,84.03,5250.0,82.8317,82.8908,82.812,82.812,5250.0
2015-06-25 11:50:00,84.03,84.08,84.03,84.03,5811.0,82.812,82.8612,82.812,82.812,5811.0
2015-06-25 11:55:00,84.1,84.21,84.07,84.07,26832.0,82.8809,82.9893,82.8514,82.8514,26832.0
2015-06-25 12:00:00,84.08,84.08,84.03,84.04,2100.0,82.8612,82.8612,82.812,82.8218,2100.0
2015-06-25 12:05:00,84.06,84.08,83.96,83.97,4674.0,82.8415,82.8612,82.743,82.7528,4674.0
2015-06-25 12:10:00,83.99,83.99,83.84,83.85,51483.0,82.7725,82.7725,82.6247,82.6346,51483.0
2015-06-25 12:15:00,83.85,83.89,83.8,83.8,15288.0,82.6346,82.674,82.5853,82.5853,15288.0
2015-06-25 12:20:00,83.82,83.82,83.63,83.63,36573.0,82.605,82.605,82.4178,82.4178,36573.0
2015-06-25 12:25:00,83.63,83.63,83.54,83.56,27162.0,82.4178,82.4178,82.3291,82.3488,27162.0
2015-06-25 12:30:00,83.59,83.68,83.56,83.62,58383.0,82.3783,82.467,82.3488,82.4079,58383.0
2015-06-25 12:35:00,83.62,83.65,83.57,83.6,64500.0,82.4079,82.4375,82.3586,82.3882,64500.0
2015-06-25 12:40:00,83.65,83.66,83.55,83.66,29700.0,82.4375,82.4473,82.3389,82.4473,29700.0
2015-06-25 12:45:00,83.63,83.71,83.63,83.71,6330.0,82.4178,82.4966,82.4178,82.4966,6330.0
2015-06-25 12:50:00,83.7,83.91,83.69,83.91,9252.0,82.4867,82.6937,82.4769,82.6937,9252.0
2015-06-25 12:55:00,83.9,83.92,83.83,83.83,19692.0,82.6838,82.7035,82.6149,82.6149,19692.0
2015-06-25 13:00:00,83.83,83.89,83.83,83.87,3360.0,82.6149,82.674,82.6149,82.6543,3360.0
2015-06-25 13:05:00,83.89,84.02,83.89,84.02,26148.0,82.674,82.8021,82.674,82.8021,26148.0
2015-06-25 13:10:00,84.02,84.13,83.97,84.01,38319.0,82.8021,82.9105,82.7528,82.7922,38319.0
2015-06-25 13:15:00,84.04,84.1,84.01,84.07,6000.0,82.8218,82.8809,82.7922,82.8514,6000.0
2015-06-25 13:20:00,84.03,84.06,83.96,84.0,17250.0,82.812,82.8415,82.743,82.7824,17250.0
2015-06-25 13:25:00,84.0,84.04,83.96,83.96,20445.0,82.7824,82.8218,82.743,82.743,20445.0
2015-06-25 13:30:00,83.97,83.97,83.86,83.86,16329.0,82.7528,82.7528,82.6444,82.6444,16329.0
2015-06-25 13:35:00,83.84,83.9,83.75,83.84,10050.0,82.6247,82.6838,82.536,82.6247,10050.0
2015-06-25 13:40:00,83.83,83.92,83.78,83.83,15147.0,82.6149,82.7035,82.5656,82.6149,15147.0
2015-06-25 13:45:00,83.86,83.9,83.81,83.9,7200.0,82.6444,82.6838,82.5951,82.6838,7200.0
2015-06-25 13:50:00,83.87,83.89,83.8,83.81,7800.0,82.6543,82.674,82.5853,82.5951,7800.0
2015-06-25 13:55:00,83.8,83.94,83.79,83.85,26700.0,82.5853,82.7233,82.5754,82.6346,26700.0
2015-06-25 14:00:00,83.83,83.84,83.73,83.82,61161.0,82.6149,82.6247,82.5163,82.605,61161.0
2015-06-25 14:05:00,83.81,83.89,83.75,83.77,38571.0,82.5951,82.674,82.536,82.5557,38571.0
2015-06-25 14:10:00,83.71,83.71,83.42,83.47,35196.0,82.4966,82.4966,82.2108,82.2601,35196.0
2015-06-25 14:15:00,83.46,83.57,83.43,83.46,25926.0,82.2502,82.3586,82.2207,82.2502,25926.0
2015-06-25 14:20:00,83.49,83.5,83.28,83.28,61905.0,82.2798,82.2896,82.0728,82.0728,61905.0
2015-06-25 14:25:00,83.28,83.31,82.9,83.0,86682.0,82.0728,82.1024,81.6983,81.7969,86682.0
2015-06-25 14:30:00,83.0,83.21,82.94,83.21,210768.0,81.7969,82.0038,81.7378,82.0038,210768.0
2015-06-25 14:35:00,83.22,83.33,83.19,83.28,44556.0,82.0137,82.1221,81.9841,82.0728,44556.0
2015-06-25 14:40:00,83.23,83.39,83.23,83.38,66558.0,82.0236,82.1812,82.0236,82.1714,66558.0
2015-06-25 14:45:00,83.38,83.42,83.33,83.42,24684.0,82.1714,82.2108,82.1221,82.2108,24684.0
2015-06-25 14:50:00,83.42,83.42,83.34,83.39,23481.0,82.2108,82.2108,82.132,82.1812,23481.0
2015-06-25 14:55:00,83.39,83.42,83.31,83.35,28887.0,82.1812,82.2108,82.1024,82.1418,28887.0
2015-06-25 15:00:00,83.37,83.55,83.36,83.5,27915.0,82.1615,82.3389,82.1517,82.2896,27915.0
2015-06-25 15:05:00,83.56,83.82,83.51,83.8,37740.0,82.3488,82.605,82.2995,82.5853,37740.0
2015-06-25 15:10:00,83.77,83.77,83.68,83.69,25050.0,82.5557,82.5557,82.467,82.4769,25050.0
2015-06-25 15:15:00,83.72,83.75,83.65,83.67,54714.0,82.5064,82.536,82.4375,82.4572,54714.0
2015-06-25 15:20:00,83.67,83.7,83.64,83.68,12840.0,82.4572,82.4867,82.4276,82.467,12840.0
2015-06-25 15:25:00,83.68,83.74,83.64,83.71,32400.0,82.467,82.5262,82.4276,82.4966,32400.0
2015-06-25 15:30:00,83.72,83.77,83.68,83.68,18807.0,82.5064,82.5557,82.467,82.467,18807.0
2015-06-25 15:35:00,83.68,83.7,83.6,83.61,14085.0,82.467,82.4867,82.3882,82.398,14085.0
2015-06-25 15:40:00,83.61,83.68,83.59,83.63,15525.0,82.398,82.467,82.3783,82.4178,15525.0
2015-06-25 15:45:00,83.62,83.7,83.62,83.68,28623.0,82.4079,82.4867,82.4079,82.467,28623.0
2015-06-25 15:50:00,83.62,83.66,83.59,83.64,82038.0,82.4079,82.4473,82.3783,82.4276,82038.0
2015-06-25 15:55:00,83.66,83.94,83.66,83.9,269214.0,82.4473,82.7233,82.4473,82.6838,269214.0
2015-06-26 09:30:00,84.11,84.13,83.74,83.8,48069.0,82.8908,82.9105,82.5262,82.5853,48069.0
2015-06-26 09:35:00,83.73,83.75,83.33,83.47,92259.0,82.5163,82.536,82.1221,82.2601,92259.0
2015-06-26 09:40:00,83.51,83.83,83.41,83.81,21993.0,82.2995,82.6149,82.2009,82.5951,21993.0
2015-06-26 09:45:00,83.81,83.92,83.78,83.81,26229.0,82.5951,82.7035,82.5656,82.5951,26229.0
2015-06-26 09:50:00,83.8,84.0,83.76,83.93,19845.0,82.5853,82.7824,82.5459,82.7134,19845.0
2015-06-26 09:55:00,84.08,84.35,84.01,84.27,34050.0,82.8612,83.1273,82.7922,83.0485,34050.0
2015-06-26 10:00:00,84.39,84.54,84.27,84.31,39597.0,83.1667,83.3146,83.0485,83.0879,39597.0
2015-06-26 10:05:00,84.33,84.35,84.04,84.11,22167.0,83.1076,83.1273,82.8218,82.8908,22167.0
2015-06-26 10:10:00,84.1,84.13,83.84,83.87,16650.0,82.8809,82.9105,82.6247,82.6543,16650.0
2015-06-26 10:15:00,83.85,83.86,83.72,83.81,40605.0,82.6346,82.6444,82.5064,82.5951,40605.0
2015-06-26 10:20:00,83.75,83.81,83.61,83.61,9600.0,82.536,82.5951,82.398,82.398,9600.0
2015-06-26 10:25:00,83.65,83.66,83.54,83.56,16482.0,82.4375,82.4473,82.3291,82.3488,16482.0
2015-06-26 10:30:00,83.56,83.56,83.27,83.31,15531.0,82.3488,82.3488,82.063,82.1024,15531.0
2015-06-26 10:35:00,83.34,83.53,83.32,83.34,15300.0,82.132,82.3192,82.1122,82.132,15300.0
2015-06-26 10:40:00,83.32,83.37,83.14,83.15,27270.0,82.1122,82.1615,81.9349,81.9447,27270.0
2015-06-26 10:45:00,83.12,83.14,82.96,82.96,39363.0,81.9151,81.9349,81.7575,81.7575,39363.0
2015-06-26 10:50:00,83.0,83.0,82.79,82.88,124803.0,81.7969,81.7969,81.5899,81.6786,124803.0
2015-06-26 10:55:00,82.86,82.89,82.6,82.61,94461.0,81.6589,81.6885,81.4027,81.4125,94461.0
2015-06-26 11:00:00,82.6,82.94,82.6,82.94,90771.0,81.4027,81.7378,81.4027,81.7378,90771.0
2015-06-26 11:05:00,82.92,83.13,82.9,83.12,35205.0,81.718,81.925,81.6983,81.9151,35205.0
2015-06-26 11:10:00,83.12,83.21,83.08,83.18,38226.0,81.9151,82.0038,81.8757,81.9743,38226.0
2015-06-26 11:15:00,83.18,83.21,83.11,83.16,33606.0,81.9743,82.0038,81.9053,81.9546,33606.0
2015-06-26 11:20:00,83.13,83.13,82.95,82.95,6900.0,81.925,81.925,81.7476,81.7476,6900.0
2015-06-26 11:25:00,83.1,83.1,82.91,82.91,12669.0,81.8954,81.8954,81.7082,81.7082,12669.0
2015-06-26 11:30:00,82.98,83.07,82.8,82.84,80010.0,81.7772,81.8659,81.5998,81.6392,80010.0
2015-06-26 11:35:00,82.86,82.86,82.81,82.85,26400.0,81.6589,81.6589,81.6096,81.6491,26400.0
2015-06-26 11:40:00,82.87,82.95,82.65,82.72,80823.0,81.6688,81.7476,81.452,81.5209,80823.0
2015-06-26 11:45:00,82.73,82.85,82.72,82.75,13230.0,81.5308,81.6491,81.5209,81.5505,13230.0
2015-06-26 11:50:00,82.74,82.8,82.65,82.72,23931.0,81.5407,81.5998,81.452,81.5209,23931.0
2015-06-26 11:55:00,82.72,82.86,82.72,82.81,11400.0,81.5209,81.6589,81.5209,81.6096,11400.0
2015-06-26 12:00:00,82.81,82.86,82.79,82.8,6930.0,81.6096,81.6589,81.5899,81.5998,6930.0
2015-06-26 12:05:00,82.82,82.87,82.79,82.82,7995.0,81.6195,81.6688,81.5899,81.6195,7995.0
2015-06-26 12:10:00,82.84,82.85,82.79,82.84,14550.0,81.6392,81.6491,81.5899,81.6392,14550.0
2015-06-26 12:15:00,82.85,83.09,82.81,83.09,33636.0,81.6491,81.8856,81.6096,81.8856,33636.0
2015-06-26 12:20:00,83.09,83.18,82.97,82.97,52980.0,81.8856,81.9743,81.7673,81.7673,52980.0
2015-06-26 12:25:00,83.0,83.12,82.96,83.12,11997.0,81.7969,81.9151,81.7575,81.9151,11997.0
2015-06-26 12:30:00,83.12,83.12,82.97,82.97,8001.0,81.9151,81.9151,81.7673,81.7673,8001.0
2015-06-26 12:35:00,82.94,82.99,82.64,82.64,10017.0,81.7378,81.787,81.4421,81.4421,10017.0
2015-06-26 12:40:00,82.64,82.66,82.3,82.36,71436.0,81.4421,81.4618,81.107,81.1662,71436.0
2015-06-26 12:45:00,82.41,82.57,82.31,82.5,31383.0,81.2154,81.3731,81.1169,81.3041,31383.0
2015-06-26 12:50:00,82.48,82.53,82.28,82.32,57300.0,81.2844,81.3337,81.0873,81.1267,57300.0
2015-06-26 12:55:00,82.33,82.33,82.0,82.0,145200.0,81.1366,81.1366,80.8114,80.8114,145200.0
2015-06-26 13:00:00,82.02,82.34,81.97,82.29,108180.0,80.8311,81.1465,80.7818,81.0972,108180.0
2015-06-26 13:05:00,82.29,82.34,82.22,82.26,28059.0,81.0972,81.1465,81.0282,81.0676,28059.0
2015-06-26 13:10:00,82.26,82.34,82.12,82.3,31650.0,81.0676,81.1465,80.9296,81.107,31650.0
2015-06-26 13:15:00,82.34,82.42,82.24,82.25,33543.0,81.1465,81.2253,81.0479,81.0578,33543.0
2015-06-26 13:20:00,82.23,82.27,82.09,82.18,34557.0,81.038,81.0775,80.9001,80.9888,34557.0
2015-06-26 13:25:00,82.16,82.49,82.16,82.47,42795.0,80.9691,81.2943,80.9691,81.2746,42795.0
2015-06-26 13:30:00,82.45,82.48,82.27,82.32,31974.0,81.2549,81.2844,81.0775,81.1267,31974.0
2015-06-26 13:35:00,82.35,82.41,82.3,82.38,30057.0,81.1563,81.2154,81.107,81.1859,30057.0
2015-06-26 13:40:00,82.38,82.67,82.38,82.64,40122.0,81.1859,81.4717,81.1859,81.4421,40122.0
2015-06-26 13:45:00,82.64,82.9,82.64,82.69,54993.0,81.4421,81.6983,81.4421,81.4914,54993.0
2015-06-26 13:50:00,82.72,82.82,82.69,82.73,51207.0,81.5209,81.6195,81.4914,81.5308,51207.0
2015-06-26 13:55:00,82.74,82.75,82.62,82.63,34560.0,81.5407,81.5505,81.4224,81.4322,34560.0
2015-06-26 14:00:00,82.62,82.63,82.56,82.61,9000.0,81.4224,81.4322,81.3633,81.4125,9000.0
2015-06-26 14:05:00,82.6,82.6,82.46,82.53,14250.0,81.4027,81.4027,81.2647,81.3337,14250.0
2015-06-26 14:10:00,82.51,82.51,82.38,82.44,17922.0,81.314,81.314,81.1859,81.245,17922.0
2015-06-26 14:15:00,82.44,82.73,82.44,82.62,49524.0,81.245,81.5308,81.245,81.4224,49524.0
2015-06-26 14:20:00,82.62,82.71,82.6,82.68,41628.0,81.4224,81.5111,81.4027,81.4815,41628.0
2015-06-26 14:25:00,82.65,82.84,82.64,82.79,20595.0,81.452,81.6392,81.4421,81.5899,20595.0
2015-06-26 14:30:00,82.78,82.97,82.75,82.96,44658.0,81.5801,81.7673,81.5505,81.7575,44658.0
2015-06-26 14:35:00,82.95,83.03,82.94,83.03,21030.0,81.7476,81.8265,81.7378,81.8265,21030.0
2015-06-26 14:40:00,83.01,83.05,82.9,82.92,84879.0,81.8067,81.8462,81.6983,81.718,84879.0
2015-06-26 14:45:00,82.91,83.09,82.79,83.09,64200.0,81.7082,81.8856,81.5899,81.8856,64200.0
2015-06-26 14:50:00,83.12,83.12,83.05,83.05,15150.0,81.9151,81.9151,81.8462,81.8462,15150.0
2015-06-26 14:55:00,83.05,83.1,83.01,83.05,15300.0,81.8462,81.8954,81.8067,81.8462,15300.0
2015-06-26 15:00:00,83.08,83.31,83.03,83.29,58950.0,81.8757,82.1024,81.8265,82.0827,58950.0
2015-06-26 15:05:00,83.3,83.51,83.3,83.51,77811.0,82.0925,82.2995,82.0925,82.2995,77811.0
2015-06-26 15:10:00,83.51,83.53,83.3,83.3,113499.0,82.2995,82.3192,82.0925,82.0925,113499.0
2015-06-26 15:15:00,83.3,83.32,83.12,83.22,49677.0,82.0925,82.1122,81.9151,82.0137,49677.0
2015-06-26 15:20:00,83.27,83.35,83.19,83.29,93147.0,82.063,82.1418,81.9841,82.0827,93147.0
2015-06-26 15:25:00,83.29,83.4,83.29,83.36,66045.0,82.0827,82.1911,82.0827,82.1517,66045.0
2015-06-26 15:30:00,83.33,83.33,83.2,83.25,93699.0,82.1221,82.1221,81.994,82.0433,93699.0
2015-06-26 15:35:00,83.24,83.26,83.03,83.03,63603.0,82.0334,82.0531,81.8265,81.8265,63603.0
2015-06-26 15:40:00,83.02,83.06,82.95,82.98,35196.0,81.8166,81.856,81.7476,81.7772,35196.0
2015-06-26 15:45:00,83.0,83.08,82.95,82.98,70464.0,81.7969,81.8757,81.7476,81.7772,70464.0
2015-06-26 15:50:00,82.97,83.2,82.94,83.2,66345.0,81.7673,81.994,81.7378,81.994,66345.0
2015-06-26 15:55:00,83.2,83.37,83.19,83.34,180348.0,81.994,82.1615,81.9841,82.132,180348.0
2015-06-29 09:30:00,82.1,82.17,81.13,81.96,221073.0,80.9099,80.9789,79.954,80.772,221073.0
2015-06-29 09:35:00,81.97,82.21,81.8,81.91,110157.0,80.7818,81.0183,80.6143,80.7227,110157.0
2015-06-29 09:40:00,81.91,82.78,81.82,82.72,184770.0,80.7227,81.5801,80.634,81.5209,184770.0
2015-06-29 09:45:00,82.71,83.27,82.68,82.92,235107.0,81.5111,82.063,81.4815,81.718,235107.0
2015-06-29 09:50:00,82.93,82.93,82.35,82.46,73524.0,81.7279,81.7279,81.1563,81.2647,73524.0
2015-06-29 09:55:00,82.47,82.56,82.23,82.27,73524.0,81.2746,81.3633,81.038,81.0775,73524.0
2015-06-29 10:00:00,82.23,82.4,82.06,82.38,88140.0,81.038,81.2056,80.8705,81.1859,88140.0
2015-06-29 10:05:00,82.36,82.58,82.35,82.37,60552.0,81.1662,81.383,81.1563,81.176,60552.0
2015-06-29 10:10:00,82.36,82.43,82.23,82.39,22656.0,81.1662,81.2351,81.038,81.1957,22656.0
2015-06-29 10:15:00,82.39,83.01,82.39,82.53,40392.0,81.1957,81.8067,81.1957,81.3337,40392.0
2015-06-29 10:20:00,82.51,82.73,82.4,82.7,22992.0,81.314,81.5308,81.2056,81.5012,22992.0
2015-06-29 10:25:00,82.72,82.75,82.46,82.52,15354.0,81.5209,81.5505,81.2647,81.3238,15354.0
2015-06-29 10:30:00,82.39,82.41,82.27,82.36,27300.0,81.1957,81.2154,81.0775,81.1662,27300.0
2015-06-29 10:35:00,82.39,82.58,82.36,82.37,12300.0,81.1957,81.383,81.1662,81.176,12300.0
2015-06-29 10:40:00,82.39,82.4,82.21,82.28,24330.0,81.1957,81.2056,81.0183,81.0873,24330.0
2015-06-29 10:45:00,82.29,82.58,82.29,82.34,10971.0,81.0972,81.383,81.0972,81.1465,10971.0
2015-06-29 10:50:00,82.39,82.44,82.28,82.37,14586.0,81.1957,81.245,81.0873,81.176,14586.0
2015-06-29 10:55:00,82.37,82.38,82.04,82.05,22170.0,81.176,81.1859,80.8508,80.8607,22170.0
2015-06-29 11:00:00,82.02,82.08,81.85,81.85,37428.0,80.8311,80.8902,80.6636,80.6636,37428.0
2015-06-29 11:05:00,81.85,81.92,81.75,81.75,104703.0,80.6636,80.7325,80.565,80.565,104703.0
2015-06-29 11:10:00,81.77,81.82,81.55,81.75,72111.0,80.5847,80.634,80.3679,80.565,72111.0
2015-06-29 11:15:00,81.75,81.82,81.67,81.67,32247.0,80.565,80.634,80.4862,80.4862,32247.0
2015-06-29 11:20:00,81.73,81.83,81.69,81.82,41805.0,80.5453,80.6438,80.5059,80.634,41805.0
2015-06-29 11:25:00,81.77,81.85,81.66,81.74,35475.0,80.5847,80.6636,80.4763,80.5551,35475.0
2015-06-29 11:30:00,81.64,81.67,81.4,81.45,20715.0,80.4566,80.4862,80.2201,80.2694,20715.0
2015-06-29 11:35:00,81.47,81.48,81.35,81.4,34587.0,80.2891,80.2989,80.1708,80.2201,34587.0
2015-06-29 11:40:00,81.42,81.47,81.38,81.43,3300.0,80.2398,80.2891,80.2004,80.2496,3300.0
2015-06-29 11:45:00,81.42,81.61,81.42,81.61,41325.0,80.2398,80.427,80.2398,80.427,41325.0
2015-06-29 11:50:00,81.6,81.81,81.56,81.8,19071.0,80.4172,80.6241,80.3778,80.6143,19071.0
2015-06-29 11:55:00,81.79,82.0,81.77,81.99,45192.0,80.6044,80.8114,80.5847,80.8015,45192.0
2015-06-29 12:00:00,81.96,82.07,81.93,81.99,58956.0,80.772,80.8804,80.7424,80.8015,58956.0
2015-06-29 12:05:00,82.02,82.29,82.02,82.29,3675.0,80.8311,81.0972,80.8311,81.0972,3675.0
2015-06-29 12:10:00,82.33,82.33,82.23,82.23,18375.0,81.1366,81.1366,81.038,81.038,18375.0
2015-06-29 12:15:00,82.13,82.13,81.97,82.07,11100.0,80.9395,80.9395,80.7818,80.8804,11100.0
2015-06-29 12:20:00,82.03,82.17,82.03,82.14,1860.0,80.8409,80.9789,80.8409,80.9494,1860.0
2015-06-29 12:25:00,82.15,82.21,82.08,82.21,7710.0,80.9592,81.0183,80.8902,81.0183,7710.0
2015-06-29 12:30:00,82.25,82.3,82.22,82.22,6750.0,81.0578,81.107,81.0282,81.0282,6750.0
2015-06-29 12:35:00,82.21,82.21,82.2,82.2,1050.0,81.0183,81.0183,81.0085,81.0085,1050.0
2015-06-29 12:40:00,82.28,82.28,82.24,82.27,1800.0,81.0873,81.0873,81.0479,81.0775,1800.0
2015-06-29 12:45:00,82.31,82.31,82.25,82.25,1800.0,81.1169,81.1169,81.0578,81.0578,1800.0
2015-06-29 12:50:00,82.25,82.25,82.25,82.25,0.0,81.0578,81.0578,81.0578,81.0578,0.0
2015-06-29 12:55:00,82.3,82.33,82.25,82.33,2700.0,81.107,81.1366,81.0578,81.1366,2700.0
2015-06-29 13:00:00,82.32,82.32,82.16,82.16,9744.0,81.1267,81.1267,80.9691,80.9691,9744.0
2015-06-29 13:05:00,82.18,82.2,82.08,82.1,16800.0,80.9888,81.0085,80.8902,80.9099,16800.0
2015-06-29 13:10:00,82.1,82.11,81.96,82.01,9300.0,80.9099,80.9198,80.772,80.8212,9300.0
2015-06-29 13:15:00,82.0,82.16,82.0,82.16,24750.0,80.8114,80.9691,80.8114,80.9691,24750.0
2015-06-29 13:20:00,82.14,82.2,82.08,82.15,23184.0,80.9494,81.0085,80.8902,80.9592,23184.0
2015-06-29 13:25:00,82.12,82.17,82.08,82.12,11139.0,80.9296,80.9789,80.8902,80.9296,11139.0
2015-06-29 13:30:00,82.13,82.24,82.08,82.2,18900.0,80.9395,81.0479,80.8902,81.0085,18900.0
2015-06-29 13:35:00,82.23,82.23,82.12,82.16,27414.0,81.038,81.038,80.9296,80.9691,27414.0
2015-06-29 13:40:00,82.08,82.09,81.87,81.95,44400.0,80.8902,80.9001,80.6833,80.7621,44400.0
2015-06-29 13:45:00,81.94,82.04,81.91,82.03,40308.0,80.7523,80.8508,80.7227,80.8409,40308.0
2015-06-29 13:50:00,82.0,82.01,81.85,81.92,22410.0,80.8114,80.8212,80.6636,80.7325,22410.0
2015-06-29 13:55:00,81.92,82.04,81.86,82.03,12174.0,80.7325,80.8508,80.6734,80.8409,12174.0
2015-06-29 14:00:00,82.01,82.04,81.95,82.04,22704.0,80.8212,80.8508,80.7621,80.8508,22704.0
2015-06-29 14:05:00,82.06,82.17,82.06,82.14,26289.0,80.8705,80.9789,80.8705,80.9494,26289.0
2015-06-29 14:10:00,82.12,82.13,81.97,82.0,41796.0,80.9296,80.9395,80.7818,80.8114,41796.0
2015-06-29 14:15:00,82.03,82.04,81.98,82.0,22440.0,80.8409,80.8508,80.7917,80.8114,22440.0
2015-06-29 14:20:00,82.03,82.03,81.87,81.91,29100.0,80.8409,80.8409,80.6833,80.7227,29100.0
2015-06-29 14:25:00,81.9,81.9,81.56,81.56,29460.0,80.7128,80.7128,80.3778,80.3778,29460.0
2015-06-29 14:30:00,81.56,81.56,81.25,81.31,45651.0,80.3778,80.3778,80.0723,80.1314,45651.0
2015-06-29 14:35:00,81.25,81.44,81.2,81.44,40509.0,80.0723,80.2595,80.023,80.2595,40509.0
2015-06-29 14:40:00,81.42,81.49,81.32,81.49,23076.0,80.2398,80.3088,80.1412,80.3088,23076.0
2015-06-29 14:45:00,81.49,81.64,81.46,81.54,42450.0,80.3088,80.4566,80.2792,80.358,42450.0
2015-06-29 14:50:00,81.53,81.53,81.38,81.44,14253.0,80.3482,80.3482,80.2004,80.2595,14253.0
2015-06-29 14:55:00,81.41,81.44,81.33,81.38,15354.0,80.2299,80.2595,80.1511,80.2004,15354.0
2015-06-29 15:00:00,81.38,81.4,81.17,81.17,14700.0,80.2004,80.2201,79.9934,79.9934,14700.0
2015-06-29 15:05:00,81.2,81.29,81.17,81.19,18045.0,80.023,80.1117,79.9934,80.0131,18045.0
2015-06-29 15:10:00,81.17,81.17,81.05,81.1,120822.0,79.9934,79.9934,79.8752,79.9244,120822.0
2015-06-29 15:15:00,81.06,81.14,80.97,81.1,51186.0,79.885,79.9638,79.7963,79.9244,51186.0
2015-06-29 15:20:00,81.1,81.21,81.06,81.21,21015.0,79.9244,80.0328,79.885,80.0328,21015.0
2015-06-29 15:25:00,81.18,81.2,81.02,81.02,73029.0,80.0033,80.023,79.8456,79.8456,73029.0
2015-06-29 15:30:00,81.0,81.06,80.78,80.91,117492.0,79.8259,79.885,79.6091,79.7372,117492.0
2015-06-29 15:35:00,80.91,80.92,80.71,80.74,95679.0,79.7372,79.747,79.5401,79.5696,95679.0
2015-06-29 15:40:00,80.74,80.75,80.59,80.63,301470.0,79.5696,79.5795,79.4218,79.4612,301470.0
2015-06-29 15:45:00,80.62,80.63,80.43,80.61,198039.0,79.4514,79.4612,79.2641,79.4415,198039.0
2015-06-29 15:50:00,80.57,80.73,80.51,80.59,90864.0,79.4021,79.5598,79.343,79.4218,90864.0
2015-06-29 15:55:00,80.58,80.59,80.44,80.56,172686.0,79.412,79.4218,79.274,79.3923,172686.0
2015-06-30 09:30:00,82.33,82.33,81.68,82.23,187824.0,81.1366,81.1366,80.496,81.038,187824.0
2015-06-30 09:35:00,82.28,82.62,82.14,82.56,191862.0,81.0873,81.4224,80.9494,81.3633,191862.0
2015-06-30 09:40:00,82.53,82.59,82.08,82.22,87177.0,81.3337,81.3928,80.8902,81.0282,87177.0
2015-06-30 09:45:00,82.14,82.53,82.12,82.4,156486.0,80.9494,81.3337,80.9296,81.2056,156486.0
2015-06-30 09:50:00,82.4,82.73,82.4,82.62,153828.0,81.2056,81.5308,81.2056,81.4224,153828.0
2015-06-30 09:55:00,82.62,82.62,82.22,82.32,33150.0,81.4224,81.4224,81.0282,81.1267,33150.0
2015-06-30 10:00:00,82.23,82.3,82.1,82.16,39171.0,81.038,81.107,80.9099,80.9691,39171.0
2015-06-30 10:05:00,82.16,82.23,82.07,82.19,33573.0,80.9691,81.038,80.8804,80.9986,33573.0
2015-06-30 10:10:00,82.13,82.31,82.13,82.16,12336.0,80.9395,81.1169,80.9395,80.9691,12336.0
2015-06-30 10:15:00,82.13,82.13,81.83,81.83,23703.0,80.9395,80.9395,80.6438,80.6438,23703.0
2015-06-30 10:20:00,81.84,81.97,81.78,81.84,35700.0,80.6537,80.7818,80.5946,80.6537,35700.0
2015-06-30 10:25:00,81.81,82.36,81.79,82.34,105048.0,80.6241,81.1662,80.6044,81.1465,105048.0
2015-06-30 10:30:00,82.39,82.42,82.19,82.35,39816.0,81.1957,81.2253,80.9986,81.1563,39816.0
2015-06-30 10:35:00,82.32,82.33,82.02,82.02,16503.0,81.1267,81.1366,80.8311,80.8311,16503.0
2015-06-30 10:40:00,82.04,82.29,81.95,82.29,25596.0,80.8508,81.0972,80.7621,81.0972,25596.0
2015-06-30 10:45:00,82.27,82.44,82.13,82.17,80670.0,81.0775,81.245,80.9395,80.9789,80670.0
2015-06-30 10:50:00,82.12,82.28,82.08,82.26,15159.0,80.9296,81.0873,80.8902,81.0676,15159.0
2015-06-30 10:55:00,82.24,82.47,82.2,82.41,19182.0,81.0479,81.2746,81.0085,81.2154,19182.0
2015-06-30 11:00:00,82.45,82.67,82.44,82.59,25617.0,81.2549,81.4717,81.245,81.3928,25617.0
2015-06-30 11:05:00,82.55,82.75,82.55,82.68,61563.0,81.3534,81.5505,81.3534,81.4815,61563.0
2015-06-30 11:10:00,82.71,82.89,82.65,82.83,69759.0,81.5111,81.6885,81.452,81.6293,69759.0
2015-06-30 11:15:00,82.87,83.13,82.87,83.13,75306.0,81.6688,81.925,81.6688,81.925,75306.0
2015-06-30 11:20:00,83.12,83.32,83.04,83.22,125796.0,81.9151,82.1122,81.8363,82.0137,125796.0
2015-06-30 11:25:00,83.19,83.26,82.95,82.96,37395.0,81.9841,82.0531,81.7476,81.7575,37395.0
2015-06-30 11:30:00,83.02,83.07,82.82,82.84,22116.0,81.8166,81.8659,81.6195,81.6392,22116.0
2015-06-30 11:35:00,82.88,83.12,82.8,83.11,16350.0,81.6786,81.9151,81.5998,81.9053,16350.0
2015-06-30 11:40:00,83.14,83.21,82.99,83.05,32250.0,81.9349,82.0038,81.787,81.8462,32250.0
2015-06-30 11:45:00,83.1,83.24,83.08,83.21,10350.0,81.8954,82.0334,81.8757,82.0038,10350.0
2015-06-30 11:50:00,83.19,83.29,83.16,83.24,13800.0,81.9841,82.0827,81.9546,82.0334,13800.0
2015-06-30 11:55:00,83.27,83.31,83.19,83.21,7950.0,82.063,82.1024,81.9841,82.0038,7950.0
2015-06-30 12:00:00,83.18,83.24,83.17,83.21,10473.0,81.9743,82.0334,81.9644,82.0038,10473.0
2015-06-30 12:05:00,83.2,83.28,83.0,83.28,17034.0,81.994,82.0728,81.7969,82.0728,17034.0
2015-06-30 12:10:00,83.3,83.39,83.22,83.35,37011.0,82.0925,82.1812,82.0137,82.1418,37011.0
2015-06-30 12:15:00,83.37,83.57,83.37,83.57,72672.0,82.1615,82.3586,82.1615,82.3586,72672.0
2015-06-30 12:20:00,83.57,83.6,83.43,83.44,132495.0,82.3586,82.3882,82.2207,82.2305,132495.0
2015-06-30 12:25:00,83.46,83.51,83.13,83.14,41721.0,82.2502,82.2995,81.925,81.9349,41721.0
2015-06-30 12:30:00,83.14,83.28,83.07,83.12,50625.0,81.9349,82.0728,81.8659,81.9151,50625.0
2015-06-30 12:35:00,83.13,83.2,83.13,83.2,30783.0,81.925,81.994,81.925,81.994,30783.0
2015-06-30 12:40:00,83.16,83.23,83.13,83.16,29130.0,81.9546,82.0236,81.925,81.9546,29130.0
2015-06-30 12:45:00,83.16,83.24,82.97,83.04,11349.0,81.9546,82.0334,81.7673,81.8363,11349.0
2015-06-30 12:50:00,83.04,83.07,82.98,83.04,12996.0,81.8363,81.8659,81.7772,81.8363,12996.0
2015-06-30 12:55:00,83.1,83.21,83.09,83.19,20904.0,81.8954,82.0038,81.8856,81.9841,20904.0
2015-06-30 13:00:00,83.23,83.26,83.18,83.23,9198.0,82.0236,82.0531,81.9743,82.0236,9198.0
2015-06-30 13:05:00,83.24,83.24,83.09,83.11,9210.0,82.0334,82.0334,81.8856,81.9053,9210.0
2015-06-30 13:10:00,83.1,83.18,83.08,83.16,13512.0,81.8954,81.9743,81.8757,81.9546,13512.0
2015-06-30 13:15:00,83.14,83.15,83.08,83.1,9600.0,81.9349,81.9447,81.8757,81.8954,9600.0
2015-06-30 13:20:00,83.11,83.14,83.05,83.1,4200.0,81.9053,81.9349,81.8462,81.8954,4200.0
2015-06-30 13:25:00,83.11,83.35,83.08,83.32,32643.0,81.9053,82.1418,81.8757,82.1122,32643.0
2015-06-30 13:30:00,83.29,83.52,83.29,83.46,24678.0,82.0827,82.3093,82.0827,82.2502,24678.0
2015-06-30 13:35:00,83.54,83.62,83.51,83.61,20655.0,82.3291,82.4079,82.2995,82.398,20655.0
2015-06-30 13:40:00,83.6,83.74,83.57,83.66,79953.0,82.3882,82.5262,82.3586,82.4473,79953.0
2015-06-30 13:45:00,83.6,83.64,83.54,83.56,15243.0,82.3882,82.4276,82.3291,82.3488,15243.0
2015-06-30 13:50:00,83.56,83.89,83.56,83.81,48669.0,82.3488,82.674,82.3488,82.5951,48669.0
2015-06-30 13:55:00,83.79,83.84,83.69,83.75,33723.0,82.5754,82.6247,82.4769,82.536,33723.0
2015-06-30 14:00:00,83.78,83.82,83.68,83.69,43395.0,82.5656,82.605,82.467,82.4769,43395.0
2015-06-30 14:05:00,83.69,83.96,83.65,83.87,41400.0,82.4769,82.743,82.4375,82.6543,41400.0
2015-06-30 14:10:00,83.84,83.93,83.83,83.84,27261.0,82.6247,82.7134,82.6149,82.6247,27261.0
2015-06-30 14:15:00,83.83,83.84,83.58,83.73,36249.0,82.6149,82.6247,82.3685,82.5163,36249.0
2015-06-30 14:20:00,83.68,83.75,83.62,83.62,11013.0,82.467,82.536,82.4079,82.4079,11013.0
2015-06-30 14:25:00,83.56,83.61,83.43,83.47,48096.0,82.3488,82.398,82.2207,82.2601,48096.0
2015-06-30 14:30:00,83.48,83.48,83.32,83.4,37950.0,82.2699,82.2699,82.1122,82.1911,37950.0
2015-06-30 14:35:00,83.45,83.67,83.43,83.5,15450.0,82.2404,82.4572,82.2207,82.2896,15450.0
2015-06-30 14:40:00,83.49,83.58,83.33,83.44,27579.0,82.2798,82.3685,82.1221,82.2305,27579.0
2015-06-30 14:45:00,83.39,83.53,83.26,83.5,37890.0,82.1812,82.3192,82.0531,82.2896,37890.0
2015-06-30 14:50:00,83.6,83.61,83.46,83.52,46500.0,82.3882,82.398,82.2502,82.3093,46500.0
2015-06-30 14:55:00,83.52,83.68,83.52,83.65,104544.0,82.3093,82.467,82.3093,82.4375,104544.0
2015-06-30 15:00:00,83.65,83.76,83.5,83.75,74640.0,82.4375,82.5459,82.2896,82.536,74640.0
2015-06-30 15:05:00,83.75,83.76,83.51,83.54,46605.0,82.536,82.5459,82.2995,82.3291,46605.0
2015-06-30 15:10:00,83.58,83.6,83.44,83.56,61194.0,82.3685,82.3882,82.2305,82.3488,61194.0
2015-06-30 15:15:00,83.57,83.75,83.53,83.68,61086.0,82.3586,82.536,82.3192,82.467,61086.0
2015-06-30 15:20:00,83.69,83.75,83.56,83.57,61800.0,82.4769,82.536,82.3488,82.3586,61800.0
2015-06-30 15:25:00,83.57,83.79,83.57,83.75,51378.0,82.3586,82.5754,82.3586,82.536,51378.0
2015-06-30 15:30:00,83.75,83.96,83.75,83.92,61458.0,82.536,82.743,82.536,82.7035,61458.0
2015-06-30 15:35:00,83.89,84.07,83.89,84.01,78561.0,82.674,82.8514,82.674,82.7922,78561.0
2015-06-30 15:40:00,84.0,84.1,83.92,84.07,58491.0,82.7824,82.8809,82.7035,82.8514,58491.0
2015-06-30 15:45:00,84.07,84.36,84.07,84.32,121467.0,82.8514,83.1372,82.8514,83.0978,121467.0
2015-06-30 15:50:00,84.32,84.33,84.1,84.14,148545.0,83.0978,83.1076,82.8809,82.9204,148545.0
2015-06-30 15:55:00,84.14,84.28,84.08,84.16,316812.0,82.9204,83.0583,82.8612,82.9401,316812.0
2015-07-01 09:30:00,85.31,85.57,84.86,85.06,219024.0,84.0734,84.3296,83.6299,83.827,219024.0
2015-07-01 09:35:00,85.04,85.39,84.87,85.39,108819.0,83.8073,84.1522,83.6398,84.1522,108819.0
2015-07-01 09:40:00,85.39,85.39,84.97,85.19,151542.0,84.1522,84.1522,83.7383,83.9551,151542.0
2015-07-01 09:45:00,85.19,85.2,84.13,84.37,101760.0,83.9551,83.965,82.9105,83.147,101760.0
2015-07-01 09:50:00,84.44,84.44,84.21,84.32,17100.0,83.216,83.216,82.9893,83.0978,17100.0
2015-07-01 09:55:00,84.4,84.57,84.37,84.51,41157.0,83.1766,83.3441,83.147,83.285,41157.0
2015-07-01 10:00:00,84.53,84.54,84.28,84.5,53610.0,83.3047,83.3146,83.0583,83.2751,53610.0
2015-07-01 10:05:00,84.57,84.58,84.34,84.57,72984.0,83.3441,83.354,83.1175,83.3441,72984.0
2015-07-01 10:10:00,84.58,84.58,84.22,84.24,28422.0,83.354,83.354,82.9992,83.0189,28422.0
2015-07-01 10:15:00,84.27,84.27,84.08,84.09,36633.0,83.0485,83.0485,82.8612,82.8711,36633.0
2015-07-01 10:20:00,84.14,84.23,84.03,84.2,10905.0,82.9204,83.0091,82.812,82.9795,10905.0
2015-07-01 10:25:00,84.24,84.37,84.17,84.23,39180.0,83.0189,83.147,82.9499,83.0091,39180.0
2015-07-01 10:30:00,84.17,84.17,83.67,83.77,38922.0,82.9499,82.9499,82.4572,82.5557,38922.0
2015-07-01 10:35:00,83.76,84.03,83.72,83.97,15033.0,82.5459,82.812,82.5064,82.7528,15033.0
2015-07-01 10:40:00,83.98,84.0,83.88,83.97,29100.0,82.7627,82.7824,82.6641,82.7528,29100.0
2015-07-01 10:45:00,83.93,83.93,83.39,83.44,25680.0,82.7134,82.7134,82.1812,82.2305,25680.0
2015-07-01 10:50:00,83.44,83.44,83.21,83.41,64965.0,82.2305,82.2305,82.0038,82.2009,64965.0
2015-07-01 10:55:00,83.39,83.68,83.34,83.6,17592.0,82.1812,82.467,82.132,82.3882,17592.0
2015-07-01 11:00:00,83.67,83.7,83.51,83.67,57303.0,82.4572,82.4867,82.2995,82.4572,57303.0
2015-07-01 11:05:00,83.6,83.77,83.6,83.73,10737.0,82.3882,82.5557,82.3882,82.5163,10737.0
2015-07-01 11:10:00,83.76,83.8,83.68,83.73,20406.0,82.5459,82.5853,82.467,82.5163,20406.0
2015-07-01 11:15:00,83.73,83.76,83.55,83.57,29667.0,82.5163,82.5459,82.3389,82.3586,29667.0
2015-07-01 11:20:00,83.55,83.55,83.33,83.33,7500.0,82.3389,82.3389,82.1221,82.1221,7500.0
2015-07-01 11:25:00,83.3,83.31,83.17,83.17,20334.0,82.0925,82.1024,81.9644,81.9644,20334.0
2015-07-01 11:30:00,83.18,83.18,83.04,83.04,14100.0,81.9743,81.9743,81.8363,81.8363,14100.0
2015-07-01 11:35:00,83.05,83.05,82.92,83.02,23445.0,81.8462,81.8462,81.718,81.8166,23445.0
2015-07-01 11:40:00,83.0,83.2,83.0,83.16,46086.0,81.7969,81.994,81.7969,81.9546,46086.0
2015-07-01 11:45:00,83.1,83.21,83.1,83.21,5514.0,81.8954,82.0038,81.8954,82.0038,5514.0
2015-07-01 11:50:00,83.23,83.27,83.12,83.12,42000.0,82.0236,82.063,81.9151,81.9151,42000.0
2015-07-01 11:55:00,83.14,83.14,82.93,82.94,34263.0,81.9349,81.9349,81.7279,81.7378,34263.0
2015-07-01 12:00:00,82.92,83.17,82.89,83.12,44934.0,81.718,81.9644,81.6885,81.9151,44934.0
2015-07-01 12:05:00,83.13,83.25,83.13,83.17,17088.0,81.925,82.0433,81.925,81.9644,17088.0
2015-07-01 12:10:00,83.17,83.17,83.05,83.11,10200.0,81.9644,81.9644,81.8462,81.9053,10200.0
2015-07-01 12:15:00,83.03,83.04,82.94,82.95,4200.0,81.8265,81.8363,81.7378,81.7476,4200.0
2015-07-01 12:20:00,82.9,82.91,82.64,82.68,33270.0,81.6983,81.7082,81.4421,81.4815,33270.0
2015-07-01 12:25:00,82.7,82.82,82.64,82.82,50478.0,81.5012,81.6195,81.4421,81.6195,50478.0
2015-07-01 12:30:00,82.79,82.88,82.79,82.88,9300.0,81.5899,81.6786,81.5899,81.6786,9300.0
2015-07-01 12:35:00,82.94,82.95,82.83,82.84,12975.0,81.7378,81.7476,81.6293,81.6392,12975.0
2015-07-01 12:40:00,82.83,82.83,82.47,82.49,37845.0,81.6293,81.6293,81.2746,81.2943,37845.0
2015-07-01 12:45:00,82.49,82.7,82.49,82.67,53142.0,81.2943,81.5012,81.2943,81.4717,53142.0
2015-07-01 12:50:00,82.67,82.67,82.5,82.56,18603.0,81.4717,81.4717,81.3041,81.3633,18603.0
2015-07-01 12:55:00,82.5,82.5,82.28,82.33,45819.0,81.3041,81.3041,81.0873,81.1366,45819.0
2015-07-01 13:00:00,82.3,82.38,82.24,82.34,34455.0,81.107,81.1859,81.0479,81.1465,34455.0
2015-07-01 13:05:00,82.39,82.54,82.35,82.36,63429.0,81.1957,81.3436,81.1563,81.1662,63429.0
2015-07-01 13:10:00,82.42,82.73,82.42,82.63,63024.0,81.2253,81.5308,81.2253,81.4322,63024.0
2015-07-01 13:15:00,82.65,82.69,82.52,82.64,21417.0,81.452,81.4914,81.3238,81.4421,21417.0
2015-07-01 13:20:00,82.63,82.96,82.55,82.89,45732.0,81.4322,81.7575,81.3534,81.6885,45732.0
2015-07-01 13:25:00,82.87,82.87,82.73,82.81,23100.0,81.6688,81.6688,81.5308,81.6096,23100.0
2015-07-01 13:30:00,82.82,83.02,82.81,82.83,23778.0,81.6195,81.8166,81.6096,81.6293,23778.0
2015-07-01 13:35:00,82.76,82.91,82.76,82.8,14715.0,81.5604,81.7082,81.5604,81.5998,14715.0
2015-07-01 13:40:00,82.81,82.94,82.74,82.86,18459.0,81.6096,81.7378,81.5407,81.6589,18459.0
2015-07-01 13:45:00,82.89,83.1,82.89,83.1,13626.0,81.6885,81.8954,81.6885,81.8954,13626.0
2015-07-01 13:50:00,83.11,83.11,82.87,82.9,25665.0,81.9053,81.9053,81.6688,81.6983,25665.0
2015-07-01 13:55:00,82.87,82.89,82.49,82.51,40830.0,81.6688,81.6885,81.2943,81.314,40830.0
2015-07-01 14:00:00,82.49,82.59,82.37,82.4,41199.0,81.2943,81.3928,81.176,81.2056,41199.0
2015-07-01 14:05:00,82.39,82.55,82.35,82.48,8850.0,81.1957,81.3534,81.1563,81.2844,8850.0
2015-07-01 14:10:00,82.49,82.55,82.39,82.55,13950.0,81.2943,81.3534,81.1957,81.3534,13950.0
2015-07-01 14:15:00,82.6,82.65,82.53,82.61,29439.0,81.4027,81.452,81.3337,81.4125,29439.0
2015-07-01 14:20:00,82.62,82.7,82.6,82.67,91722.0,81.4224,81.5012,81.4027,81.4717,91722.0
2015-07-01 14:25:00,82.69,82.8,82.63,82.74,41739.0,81.4914,81.5998,81.4322,81.5407,41739.0
2015-07-01 14:30:00,82.7,82.7,82.54,82.54,4800.0,81.5012,81.5012,81.3436,81.3436,4800.0
2015-07-01 14:35:00,82.56,82.57,82.43,82.49,25203.0,81.3633,81.3731,81.2351,81.2943,25203.0
2015-07-01 14:40:00,82.46,82.55,82.46,82.55,9186.0,81.2647,81.3534,81.2647,81.3534,9186.0
2015-07-01 14:45:00,82.58,82.69,82.5,82.65,13554.0,81.383,81.4914,81.3041,81.452,13554.0
2015-07-01 14:50:00,82.67,82.76,82.6,82.76,14649.0,81.4717,81.5604,81.4027,81.5604,14649.0
2015-07-01 14:55:00,82.75,82.89,82.75,82.8,13950.0,81.5505,81.6885,81.5505,81.5998,13950.0
2015-07-01 15:00:00,82.79,82.82,82.63,82.76,17382.0,81.5899,81.6195,81.4322,81.5604,17382.0
2015-07-01 15:05:00,82.84,82.88,82.73,82.74,16500.0,81.6392,81.6786,81.5308,81.5407,16500.0
2015-07-01 15:10:00,82.74,82.76,82.68,82.68,25914.0,81.5407,81.5604,81.4815,81.4815,25914.0
2015-07-01 15:15:00,82.69,82.77,82.67,82.76,42246.0,81.4914,81.5702,81.4717,81.5604,42246.0
2015-07-01 15:20:00,82.75,82.8,82.69,82.8,32805.0,81.5505,81.5998,81.4914,81.5998,32805.0
2015-07-01 15:25:00,82.82,82.83,82.76,82.81,23103.0,81.6195,81.6293,81.5604,81.6096,23103.0
2015-07-01 15:30:00,82.82,82.86,82.67,82.74,36129.0,81.6195,81.6589,81.4717,81.5407,36129.0
2015-07-01 15:35:00,82.74,82.74,82.65,82.73,27150.0,81.5407,81.5407,81.452,81.5308,27150.0
2015-07-01 15:40:00,82.74,82.85,82.7,82.85,61593.0,81.5407,81.6491,81.5012,81.6491,61593.0
2015-07-01 15:45:00,82.86,82.86,82.74,82.83,86457.0,81.6589,81.6589,81.5407,81.6293,86457.0
2015-07-01 15:50:00,82.84,82.92,82.81,82.87,115308.0,81.6392,81.718,81.6096,81.6688,115308.0
2015-07-01 15:55:00,82.89,83.07,82.88,83.06,154812.0,81.6885,81.8659,81.6786,81.856,154812.0
2015-07-02 09:30:00,83.71,83.84,82.57,82.58,33585.0,82.4966,82.6247,81.3731,81.383,33585.0
2015-07-02 09:35:00,82.54,82.63,82.41,82.5,54861.0,81.3436,81.4322,81.2154,81.3041,54861.0
2015-07-02 09:40:00,82.42,82.58,82.3,82.36,33825.0,81.2253,81.383,81.107,81.1662,33825.0
2015-07-02 09:45:00,82.34,82.4,82.14,82.14,21315.0,81.1465,81.2056,80.9494,80.9494,21315.0
2015-07-02 09:50:00,82.09,82.13,81.92,82.13,31011.0,80.9001,80.9395,80.7325,80.9395,31011.0
2015-07-02 09:55:00,82.14,82.3,82.12,82.12,13092.0,80.9494,81.107,80.9296,80.9296,13092.0
2015-07-02 10:00:00,82.12,82.38,82.06,82.35,15414.0,80.9296,81.1859,80.8705,81.1563,15414.0
2015-07-02 10:05:00,82.25,82.29,82.1,82.16,14271.0,81.0578,81.0972,80.9099,80.9691,14271.0
2015-07-02 10:10:00,82.18,82.33,82.15,82.16,33300.0,80.9888,81.1366,80.9592,80.9691,33300.0
2015-07-02 10:15:00,82.08,82.33,82.05,82.27,17763.0,80.8902,81.1366,80.8607,81.0775,17763.0
2015-07-02 10:20:00,82.29,82.47,82.23,82.45,12180.0,81.0972,81.2746,81.038,81.2549,12180.0
2015-07-02 10:25:00,82.46,82.49,82.43,82.46,12807.0,81.2647,81.2943,81.2351,81.2647,12807.0
2015-07-02 10:30:00,82.44,82.44,82.32,82.34,29706.0,81.245,81.245,81.1267,81.1465,29706.0
2015-07-02 10:35:00,82.34,82.35,82.06,82.17,63291.0,81.1465,81.1563,80.8705,80.9789,63291.0
2015-07-02 10:40:00,82.22,82.25,82.16,82.16,9072.0,81.0282,81.0578,80.9691,80.9691,9072.0
2015-07-02 10:45:00,82.21,82.27,82.12,82.12,9270.0,81.0183,81.0775,80.9296,80.9296,9270.0
2015-07-02 10:50:00,82.13,82.26,82.0,82.11,42471.0,80.9395,81.0676,80.8114,80.9198,42471.0
2015-07-02 10:55:00,82.14,82.26,82.13,82.24,6600.0,80.9494,81.0676,80.9395,81.0479,6600.0
2015-07-02 11:00:00,82.25,82.25,82.11,82.22,11706.0,81.0578,81.0578,80.9198,81.0282,11706.0
2015-07-02 11:05:00,82.2,82.25,82.06,82.09,57615.0,81.0085,81.0578,80.8705,80.9001,57615.0
2015-07-02 11:10:00,82.08,82.08,81.84,81.9,39594.0,80.8902,80.8902,80.6537,80.7128,39594.0
2015-07-02 11:15:00,81.91,81.91,81.82,81.86,8700.0,80.7227,80.7227,80.634,80.6734,8700.0
2015-07-02 11:20:00,81.83,81.88,81.82,81.87,10272.0,80.6438,80.6931,80.634,80.6833,10272.0
2015-07-02 11:25:00,81.9,82.08,81.86,82.04,37755.0,80.7128,80.8902,80.6734,80.8508,37755.0
2015-07-02 11:30:00,82.02,82.02,81.91,81.96,2955.0,80.8311,80.8311,80.7227,80.772,2955.0
2015-07-02 11:35:00,82.06,82.1,82.0,82.07,7200.0,80.8705,80.9099,80.8114,80.8804,7200.0
2015-07-02 11:40:00,82.05,82.17,82.03,82.04,15300.0,80.8607,80.9789,80.8409,80.8508,15300.0
2015-07-02 11:45:00,82.07,82.17,82.07,82.16,8100.0,80.8804,80.9789,80.8804,80.9691,8100.0
2015-07-02 11:50:00,82.13,82.15,82.03,82.09,5700.0,80.9395,80.9592,80.8409,80.9001,5700.0
2015-07-02 11:55:00,82.08,82.12,81.94,82.09,7530.0,80.8902,80.9296,80.7523,80.9001,7530.0
2015-07-02 12:00:00,82.09,82.12,81.98,81.99,16143.0,80.9001,80.9296,80.7917,80.8015,16143.0
2015-07-02 12:05:00,81.98,82.06,81.96,82.04,19593.0,80.7917,80.8705,80.772,80.8508,19593.0
2015-07-02 12:10:00,82.03,82.09,81.98,82.09,9000.0,80.8409,80.9001,80.7917,80.9001,9000.0
2015-07-02 12:15:00,82.04,82.06,81.93,81.93,7800.0,80.8508,80.8705,80.7424,80.7424,7800.0
2015-07-02 12:20:00,81.96,81.96,81.91,81.91,10200.0,80.772,80.772,80.7227,80.7227,10200.0
2015-07-02 12:25:00,81.95,82.1,81.95,82.01,21081.0,80.7621,80.9099,80.7621,80.8212,21081.0
2015-07-02 12:30:00,82.03,82.18,82.02,82.15,28560.0,80.8409,80.9888,80.8311,80.9592,28560.0
2015-07-02 12:35:00,82.1,82.13,81.9,81.92,5403.0,80.9099,80.9395,80.7128,80.7325,5403.0
2015-07-02 12:40:00,81.93,82.05,81.93,82.04,9885.0,80.7424,80.8607,80.7424,80.8508,9885.0
2015-07-02 12:45:00,82.11,82.15,82.08,82.13,8760.0,80.9198,80.9592,80.8902,80.9395,8760.0
2015-07-02 12:50:00,82.12,82.12,81.95,81.95,13116.0,80.9296,80.9296,80.7621,80.7621,13116.0
2015-07-02 12:55:00,81.94,82.1,81.94,82.1,11463.0,80.7523,80.9099,80.7523,80.9099,11463.0
2015-07-02 13:00:00,82.03,82.03,81.87,81.9,15600.0,80.8409,80.8409,80.6833,80.7128,15600.0
2015-07-02 13:05:00,81.92,81.95,81.91,81.92,4500.0,80.7325,80.7621,80.7227,80.7325,4500.0
2015-07-02 13:10:00,81.97,81.99,81.84,81.84,14157.0,80.7818,80.8015,80.6537,80.6537,14157.0
2015-07-02 13:15:00,81.86,81.95,81.86,81.89,4737.0,80.6734,80.7621,80.6734,80.703,4737.0
2015-07-02 13:20:00,81.9,81.94,81.88,81.91,5616.0,80.7128,80.7523,80.6931,80.7227,5616.0
2015-07-02 13:25:00,81.92,82.13,81.91,82.09,19455.0,80.7325,80.9395,80.7227,80.9001,19455.0
2015-07-02 13:30:00,82.12,82.12,81.93,81.98,15837.0,80.9296,80.9296,80.7424,80.7917,15837.0
2015-07-02 13:35:00,81.99,82.02,81.89,81.99,9516.0,80.8015,80.8311,80.703,80.8015,9516.0
2015-07-02 13:40:00,82.01,82.02,81.92,82.02,9720.0,80.8212,80.8311,80.7325,80.8311,9720.0
2015-07-02 13:45:00,82.03,82.08,81.99,82.0,10992.0,80.8409,80.8902,80.8015,80.8114,10992.0
2015-07-02 13:50:00,82.04,82.06,81.99,82.02,8100.0,80.8508,80.8705,80.8015,80.8311,8100.0
2015-07-02 13:55:00,82.03,82.03,81.87,81.97,18000.0,80.8409,80.8409,80.6833,80.7818,18000.0
2015-07-02 14:00:00,82.01,82.04,82.01,82.03,3300.0,80.8212,80.8508,80.8212,80.8409,3300.0
2015-07-02 14:05:00,82.03,82.05,81.94,82.01,9150.0,80.8409,80.8607,80.7523,80.8212,9150.0
2015-07-02 14:10:00,82.04,82.04,81.9,81.98,6609.0,80.8508,80.8508,80.7128,80.7917,6609.0
2015-07-02 14:15:00,81.97,82.01,81.94,82.0,4143.0,80.7818,80.8212,80.7523,80.8114,4143.0
2015-07-02 14:20:00,81.97,82.12,81.95,82.12,13590.0,80.7818,80.9296,80.7621,80.9296,13590.0
2015-07-02 14:25:00,82.1,82.12,82.06,82.07,8670.0,80.9099,80.9296,80.8705,80.8804,8670.0
2015-07-02 14:30:00,82.07,82.09,82.0,82.08,16272.0,80.8804,80.9001,80.8114,80.8902,16272.0
2015-07-02 14:35:00,82.07,82.12,82.05,82.12,6300.0,80.8804,80.9296,80.8607,80.9296,6300.0
2015-07-02 14:40:00,82.08,82.09,82.02,82.05,12300.0,80.8902,80.9001,80.8311,80.8607,12300.0
2015-07-02 14:45:00,82.1,82.13,82.08,82.13,5100.0,80.9099,80.9395,80.8902,80.9395,5100.0
2015-07-02 14:50:00,82.1,82.11,82.04,82.04,8391.0,80.9099,80.9198,80.8508,80.8508,8391.0
2015-07-02 14:55:00,82.02,82.24,82.02,82.19,16158.0,80.8311,81.0479,80.8311,80.9986,16158.0
2015-07-02 15:00:00,82.17,82.2,82.1,82.14,32748.0,80.9789,81.0085,80.9099,80.9494,32748.0
2015-07-02 15:05:00,82.07,82.16,82.06,82.16,14091.0,80.8804,80.9691,80.8705,80.9691,14091.0
2015-07-02 15:10:00,82.16,82.21,82.13,82.16,18750.0,80.9691,81.0183,80.9395,80.9691,18750.0
2015-07-02 15:15:00,82.18,82.19,82.1,82.17,6000.0,80.9888,80.9986,80.9099,80.9789,6000.0
2015-07-02 15:20:00,82.19,82.32,82.19,82.31,17943.0,80.9986,81.1267,80.9986,81.1169,17943.0
2015-07-02 15:25:00,82.29,82.33,82.26,82.31,4929.0,81.0972,81.1366,81.0676,81.1169,4929.0
2015-07-02 15:30:00,82.33,82.33,82.2,82.25,8040.0,81.1366,81.1366,81.0085,81.0578,8040.0
2015-07-02 15:35:00,82.29,82.34,82.25,82.28,34485.0,81.0972,81.1465,81.0578,81.0873,34485.0
2015-07-02 15:40:00,82.29,82.38,82.28,82.38,22269.0,81.0972,81.1859,81.0873,81.1859,22269.0
2015-07-02 15:45:00,82.36,82.43,82.33,82.39,73569.0,81.1662,81.2351,81.1366,81.1957,73569.0
2015-07-02 15:50:00,82.39,82.4,82.3,82.32,23160.0,81.1957,81.2056,81.107,81.1267,23160.0
2015-07-02 15:55:00,82.31,82.44,82.3,82.33,149757.0,81.1169,81.245,81.107,81.1366,149757.0
2015-07-06 09:30:00,81.72,81.72,81.1,81.21,160023.0,80.5354,80.5354,79.9244,80.0328,160023.0
2015-07-06 09:35:00,81.24,82.39,81.24,82.09,233703.0,80.0624,81.1957,80.0624,80.9001,233703.0
2015-07-06 09:40:00,82.16,82.35,82.0,82.28,160209.0,80.9691,81.1563,80.8114,81.0873,160209.0
2015-07-06 09:45:00,82.28,82.78,82.19,82.67,100386.0,81.0873,81.5801,80.9986,81.4717,100386.0
2015-07-06 09:50:00,82.67,83.43,82.63,83.37,179079.0,81.4717,82.2207,81.4322,82.1615,179079.0
2015-07-06 09:55:00,83.37,83.7,83.23,83.45,191973.0,82.1615,82.4867,82.0236,82.2404,191973.0
2015-07-06 10:00:00,83.61,83.61,83.0,83.29,84036.0,82.398,82.398,81.7969,82.0827,84036.0
2015-07-06 10:05:00,83.28,83.28,82.95,83.19,55359.0,82.0728,82.0728,81.7476,81.9841,55359.0
2015-07-06 10:10:00,83.23,83.49,83.13,83.47,57222.0,82.0236,82.2798,81.925,82.2601,57222.0
2015-07-06 10:15:00,83.39,83.76,83.39,83.54,76728.0,82.1812,82.5459,82.1812,82.3291,76728.0
2015-07-06 10:20:00,83.53,83.53,83.25,83.28,5850.0,82.3192,82.3192,82.0433,82.0728,5850.0
2015-07-06 10:25:00,83.3,83.42,83.26,83.42,6750.0,82.0925,82.2108,82.0531,82.2108,6750.0
2015-07-06 10:30:00,83.44,83.66,83.27,83.66,26886.0,82.2305,82.4473,82.063,82.4473,26886.0
2015-07-06 10:35:00,83.66,83.86,83.6,83.8,65754.0,82.4473,82.6444,82.3882,82.5853,65754.0
2015-07-06 10:40:00,83.79,84.01,83.66,84.01,25536.0,82.5754,82.7922,82.4473,82.7922,25536.0
2015-07-06 10:45:00,84.01,84.26,84.0,84.05,40149.0,82.7922,83.0386,82.7824,82.8317,40149.0
2015-07-06 10:50:00,84.05,84.05,83.7,83.71,25602.0,82.8317,82.8317,82.4867,82.4966,25602.0
2015-07-06 10:55:00,83.71,83.71,83.15,83.23,25131.0,82.4966,82.4966,81.9447,82.0236,25131.0
2015-07-06 11:00:00,83.19,83.32,83.16,83.22,18000.0,81.9841,82.1122,81.9546,82.0137,18000.0
2015-07-06 11:05:00,83.2,83.2,83.04,83.1,34740.0,81.994,81.994,81.8363,81.8954,34740.0
2015-07-06 11:10:00,83.08,83.09,82.85,82.98,24615.0,81.8757,81.8856,81.6491,81.7772,24615.0
2015-07-06 11:15:00,82.89,82.98,82.74,82.87,13650.0,81.6885,81.7772,81.5407,81.6688,13650.0
2015-07-06 11:20:00,82.92,82.99,82.89,82.92,52680.0,81.718,81.787,81.6885,81.718,52680.0
2015-07-06 11:25:00,82.92,82.93,82.6,82.61,24402.0,81.718,81.7279,81.4027,81.4125,24402.0
2015-07-06 11:30:00,82.56,82.77,82.51,82.75,14850.0,81.3633,81.5702,81.314,81.5505,14850.0
2015-07-06 11:35:00,82.68,82.98,82.68,82.98,37392.0,81.4815,81.7772,81.4815,81.7772,37392.0
2015-07-06 11:40:00,82.98,83.12,82.91,82.94,37557.0,81.7772,81.9151,81.7082,81.7378,37557.0
2015-07-06 11:45:00,82.94,83.06,82.94,83.04,14466.0,81.7378,81.856,81.7378,81.8363,14466.0
2015-07-06 11:50:00,83.15,83.16,82.99,83.04,7500.0,81.9447,81.9546,81.787,81.8363,7500.0
2015-07-06 11:55:00,83.01,83.08,83.0,83.08,7800.0,81.8067,81.8757,81.7969,81.8757,7800.0
2015-07-06 12:00:00,83.08,83.09,82.93,82.93,8028.0,81.8757,81.8856,81.7279,81.7279,8028.0
2015-07-06 12:05:00,82.98,83.09,82.83,82.9,8268.0,81.7772,81.8856,81.6293,81.6983,8268.0
2015-07-06 12:10:00,82.93,83.08,82.93,83.06,10050.0,81.7279,81.8757,81.7279,81.856,10050.0
2015-07-06 12:15:00,83.04,83.39,83.0,83.29,16050.0,81.8363,82.1812,81.7969,82.0827,16050.0
2015-07-06 12:20:00,83.28,83.28,83.12,83.24,3900.0,82.0728,82.0728,81.9151,82.0334,3900.0
2015-07-06 12:25:00,83.29,83.35,83.25,83.25,5100.0,82.0827,82.1418,82.0433,82.0433,5100.0
2015-07-06 12:30:00,83.19,83.19,83.12,83.13,2100.0,81.9841,81.9841,81.9151,81.925,2100.0
2015-07-06 12:35:00,83.09,83.15,83.03,83.14,4800.0,81.8856,81.9447,81.8265,81.9349,4800.0
2015-07-06 12:40:00,83.16,83.22,83.12,83.17,5100.0,81.9546,82.0137,81.9151,81.9644,5100.0
2015-07-06 12:45:00,83.11,83.12,83.0,83.0,7833.0,81.9053,81.9151,81.7969,81.7969,7833.0
2015-07-06 12:50:00,83.0,83.04,82.95,82.96,21804.0,81.7969,81.8363,81.7476,81.7575,21804.0
2015-07-06 12:55:00,82.94,83.14,82.94,82.98,12720.0,81.7378,81.9349,81.7378,81.7772,12720.0
2015-07-06 13:00:00,82.98,83.02,82.98,83.0,3645.0,81.7772,81.8166,81.7772,81.7969,3645.0
2015-07-06 13:05:00,83.02,83.05,82.9,82.97,11763.0,81.8166,81.8462,81.6983,81.7673,11763.0
2015-07-06 13:10:00,82.9,82.99,82.89,82.92,16866.0,81.6983,81.787,81.6885,81.718,16866.0
2015-07-06 13:15:00,82.91,82.93,82.57,82.63,16959.0,81.7082,81.7279,81.3731,81.4322,16959.0
2015-07-06 13:20:00,82.59,82.74,82.59,82.68,8700.0,81.3928,81.5407,81.3928,81.4815,8700.0
2015-07-06 13:25:00,82.65,82.73,82.54,82.64,16500.0,81.452,81.5308,81.3436,81.4421,16500.0
2015-07-06 13:30:00,82.62,82.71,82.52,82.54,6300.0,81.4224,81.5111,81.3238,81.3436,6300.0
2015-07-06 13:35:00,82.51,82.55,82.48,82.48,5100.0,81.314,81.3534,81.2844,81.2844,5100.0
2015-07-06 13:40:00,82.44,82.45,82.27,82.36,12312.0,81.245,81.2549,81.0775,81.1662,12312.0
2015-07-06 13:45:00,82.44,82.44,82.24,82.27,15675.0,81.245,81.245,81.0479,81.0775,15675.0
2015-07-06 13:50:00,82.26,82.44,82.2,82.42,19356.0,81.0676,81.245,81.0085,81.2253,19356.0
2015-07-06 13:55:00,82.37,82.4,82.27,82.32,6900.0,81.176,81.2056,81.0775,81.1267,6900.0
2015-07-06 14:00:00,82.36,82.36,82.14,82.32,48813.0,81.1662,81.1662,80.9494,81.1267,48813.0
2015-07-06 14:05:00,82.29,82.4,82.27,82.38,4815.0,81.0972,81.2056,81.0775,81.1859,4815.0
2015-07-06 14:10:00,82.37,82.45,82.29,82.45,9012.0,81.176,81.2549,81.0972,81.2549,9012.0
2015-07-06 14:15:00,82.43,82.65,82.39,82.39,13521.0,81.2351,81.452,81.1957,81.1957,13521.0
2015-07-06 14:20:00,82.37,82.53,82.37,82.37,10500.0,81.176,81.3337,81.176,81.176,10500.0
2015-07-06 14:25:00,82.35,82.5,82.34,82.38,17100.0,81.1563,81.3041,81.1465,81.1859,17100.0
2015-07-06 14:30:00,82.37,82.42,82.33,82.36,8985.0,81.176,81.2253,81.1366,81.1662,8985.0
2015-07-06 14:35:00,82.41,82.57,82.38,82.47,23259.0,81.2154,81.3731,81.1859,81.2746,23259.0
2015-07-06 14:40:00,82.51,82.51,82.22,82.22,7500.0,81.314,81.314,81.0282,81.0282,7500.0
2015-07-06 14:45:00,82.24,82.51,82.23,82.42,13209.0,81.0479,81.314,81.038,81.2253,13209.0
2015-07-06 14:50:00,82.41,82.45,82.34,82.44,7200.0,81.2154,81.2549,81.1465,81.245,7200.0
2015-07-06 14:55:00,82.42,82.54,82.35,82.46,13200.0,81.2253,81.3436,81.1563,81.2647,13200.0
2015-07-06 15:00:00,82.49,82.52,82.39,82.43,15150.0,81.2943,81.3238,81.1957,81.2351,15150.0
2015-07-06 15:05:00,82.42,82.49,82.4,82.49,6855.0,81.2253,81.2943,81.2056,81.2943,6855.0
2015-07-06 15:10:00,82.5,82.68,82.49,82.68,14400.0,81.3041,81.4815,81.2943,81.4815,14400.0
2015-07-06 15:15:00,82.71,82.72,82.46,82.5,13680.0,81.5111,81.5209,81.2647,81.3041,13680.0
2015-07-06 15:20:00,82.54,82.68,82.5,82.55,12900.0,81.3436,81.4815,81.3041,81.3534,12900.0
2015-07-06 15:25:00,82.53,82.65,82.52,82.65,14700.0,81.3337,81.452,81.3238,81.452,14700.0
2015-07-06 15:30:00,82.66,82.95,82.64,82.84,23418.0,81.4618,81.7476,81.4421,81.6392,23418.0
2015-07-06 15:35:00,82.85,82.9,82.79,82.84,9600.0,81.6491,81.6983,81.5899,81.6392,9600.0
2015-07-06 15:40:00,82.84,82.89,82.82,82.89,26595.0,81.6392,81.6885,81.6195,81.6885,26595.0
2015-07-06 15:45:00,82.89,83.02,82.84,82.96,30975.0,81.6885,81.8166,81.6392,81.7575,30975.0
2015-07-06 15:50:00,83.0,83.38,83.0,83.29,68358.0,81.7969,82.1714,81.7969,82.0827,68358.0
2015-07-06 15:55:00,83.32,83.43,83.3,83.38,157881.0,82.1122,82.2207,82.0925,82.1714,157881.0
2015-07-07 09:30:00,83.67,83.67,83.23,83.46,36093.0,82.4572,82.4572,82.0236,82.2502,36093.0
2015-07-07 09:35:00,83.39,83.44,83.13,83.44,18288.0,82.1812,82.2305,81.925,82.2305,18288.0
2015-07-07 09:40:00,83.44,83.44,83.16,83.4,9090.0,82.2305,82.2305,81.9546,82.1911,9090.0
2015-07-07 09:45:00,83.34,83.38,83.16,83.31,45771.0,82.132,82.1714,81.9546,82.1024,45771.0
2015-07-07 09:50:00,83.23,83.43,83.03,83.35,46680.0,82.0236,82.2207,81.8265,82.1418,46680.0
2015-07-07 09:55:00,83.35,83.36,82.87,83.04,28104.0,82.1418,82.1517,81.6688,81.8363,28104.0
2015-07-07 10:00:00,82.93,83.01,82.8,83.0,60864.0,81.7279,81.8067,81.5998,81.7969,60864.0
2015-07-07 10:05:00,82.92,82.94,82.46,82.66,121434.0,81.718,81.7378,81.2647,81.4618,121434.0
2015-07-07 10:10:00,82.63,82.98,82.63,82.75,74409.0,81.4322,81.7772,81.4322,81.5505,74409.0
2015-07-07 10:15:00,82.69,82.86,82.59,82.84,19902.0,81.4914,81.6589,81.3928,81.6392,19902.0
2015-07-07 10:20:00,82.69,82.8,82.62,82.75,17817.0,81.4914,81.5998,81.4224,81.5505,17817.0
2015-07-07 10:25:00,82.68,82.69,82.5,82.67,24453.0,81.4815,81.4914,81.3041,81.4717,24453.0
2015-07-07 10:30:00,82.61,82.61,82.2,82.26,58503.0,81.4125,81.4125,81.0085,81.0676,58503.0
2015-07-07 10:35:00,82.24,82.25,81.67,81.69,52308.0,81.0479,81.0578,80.4862,80.5059,52308.0
2015-07-07 10:40:00,81.63,81.72,81.28,81.56,156252.0,80.4467,80.5354,80.1018,80.3778,156252.0
2015-07-07 10:45:00,81.48,82.25,81.47,82.19,84534.0,80.2989,81.0578,80.2891,80.9986,84534.0
2015-07-07 10:50:00,82.15,82.61,81.88,82.61,66933.0,80.9592,81.4125,80.6931,81.4125,66933.0
2015-07-07 10:55:00,82.55,82.58,82.19,82.19,36351.0,81.3534,81.383,80.9986,80.9986,36351.0
2015-07-07 11:00:00,82.13,82.17,81.93,82.04,47226.0,80.9395,80.9789,80.7424,80.8508,47226.0
2015-07-07 11:05:00,82.08,82.14,81.99,82.05,24780.0,80.8902,80.9494,80.8015,80.8607,24780.0
2015-07-07 11:10:00,82.1,82.32,82.1,82.18,38133.0,80.9099,81.1267,80.9099,80.9888,38133.0
2015-07-07 11:15:00,82.18,82.28,82.1,82.15,11400.0,80.9888,81.0873,80.9099,80.9592,11400.0
2015-07-07 11:20:00,82.17,82.17,81.85,81.97,21516.0,80.9789,80.9789,80.6636,80.7818,21516.0
2015-07-07 11:25:00,81.97,82.07,81.8,81.89,15813.0,80.7818,80.8804,80.6143,80.703,15813.0
2015-07-07 11:30:00,81.92,81.93,81.48,81.54,39285.0,80.7325,80.7424,80.2989,80.358,39285.0
2015-07-07 11:35:00,81.55,82.1,81.53,82.04,34896.0,80.3679,80.9099,80.3482,80.8508,34896.0
2015-07-07 11:40:00,82.05,82.29,82.03,82.22,22350.0,80.8607,81.0972,80.8409,81.0282,22350.0
2015-07-07 11:45:00,82.23,82.23,82.0,82.02,16524.0,81.038,81.038,80.8114,80.8311,16524.0
2015-07-07 11:50:00,82.06,82.09,81.93,82.05,26694.0,80.8705,80.9001,80.7424,80.8607,26694.0
2015-07-07 11:55:00,82.14,82.55,82.14,82.43,23622.0,80.9494,81.3534,80.9494,81.2351,23622.0
2015-07-07 12:00:00,82.33,82.39,82.19,82.39,19800.0,81.1366,81.1957,80.9986,81.1957,19800.0
2015-07-07 12:05:00,82.35,82.35,82.19,82.19,12633.0,81.1563,81.1563,80.9986,80.9986,12633.0
2015-07-07 12:10:00,82.09,82.11,81.87,81.97,11850.0,80.9001,80.9198,80.6833,80.7818,11850.0
2015-07-07 12:15:00,81.96,82.13,81.96,82.13,3687.0,80.772,80.9395,80.772,80.9395,3687.0
2015-07-07 12:20:00,82.15,82.29,82.14,82.28,41700.0,80.9592,81.0972,80.9494,81.0873,41700.0
2015-07-07 12:25:00,82.23,82.36,82.23,82.28,9189.0,81.038,81.1662,81.038,81.0873,9189.0
2015-07-07 12:30:00,82.34,82.63,82.33,82.61,18870.0,81.1465,81.4322,81.1366,81.4125,18870.0
2015-07-07 12:35:00,82.67,82.84,82.52,82.82,36552.0,81.4717,81.6392,81.3238,81.6195,36552.0
2015-07-07 12:40:00,82.83,82.9,82.73,82.86,35799.0,81.6293,81.6983,81.5308,81.6589,35799.0
2015-07-07 12:45:00,82.9,83.1,82.82,83.01,26667.0,81.6983,81.8954,81.6195,81.8067,26667.0
2015-07-07 12:50:00,83.06,83.2,82.98,83.2,31005.0,81.856,81.994,81.7772,81.994,31005.0
2015-07-07 12:55:00,83.19,83.39,83.01,83.18,83580.0,81.9841,82.1812,81.8067,81.9743,83580.0
2015-07-07 13:00:00,83.23,83.34,83.01,83.09,40830.0,82.0236,82.132,81.8067,81.8856,40830.0
2015-07-07 13:05:00,83.12,83.12,82.76,83.09,33825.0,81.9151,81.9151,81.5604,81.8856,33825.0
2015-07-07 13:10:00,83.07,83.35,83.03,83.27,23643.0,81.8659,82.1418,81.8265,82.063,23643.0
2015-07-07 13:15:00,83.27,83.27,83.04,83.2,29400.0,82.063,82.063,81.8363,81.994,29400.0
2015-07-07 13:20:00,83.21,83.32,83.01,83.26,28557.0,82.0038,82.1122,81.8067,82.0531,28557.0
2015-07-07 13:25:00,83.19,83.19,82.98,83.01,13959.0,81.9841,81.9841,81.7772,81.8067,13959.0
2015-07-07 13:30:00,83.15,83.23,82.95,83.13,25809.0,81.9447,82.0236,81.7476,81.925,25809.0
2015-07-07 13:35:00,83.16,83.19,83.12,83.19,1800.0,81.9546,81.9841,81.9151,81.9841,1800.0
2015-07-07 13:40:00,83.17,83.28,82.99,83.24,16275.0,81.9644,82.0728,81.787,82.0334,16275.0
2015-07-07 13:45:00,83.24,83.24,83.15,83.19,21477.0,82.0334,82.0334,81.9447,81.9841,21477.0
2015-07-07 13:50:00,83.2,83.2,83.05,83.08,18600.0,81.994,81.994,81.8462,81.8757,18600.0
2015-07-07 13:55:00,83.11,83.21,83.04,83.1,18765.0,81.9053,82.0038,81.8363,81.8954,18765.0
2015-07-07 14:00:00,83.11,83.15,83.06,83.09,5700.0,81.9053,81.9447,81.856,81.8856,5700.0
2015-07-07 14:05:00,83.1,83.12,83.02,83.02,3600.0,81.8954,81.9151,81.8166,81.8166,3600.0
2015-07-07 14:10:00,83.1,83.1,82.96,82.96,6063.0,81.8954,81.8954,81.7575,81.7575,6063.0
2015-07-07 14:15:00,82.88,82.88,82.61,82.62,8694.0,81.6786,81.6786,81.4125,81.4224,8694.0
2015-07-07 14:20:00,82.62,82.63,82.39,82.41,6300.0,81.4224,81.4322,81.1957,81.2154,6300.0
2015-07-07 14:25:00,82.4,82.65,82.4,82.65,25458.0,81.2056,81.452,81.2056,81.452,25458.0
2015-07-07 14:30:00,82.62,82.78,82.58,82.7,8400.0,81.4224,81.5801,81.383,81.5012,8400.0
2015-07-07 14:35:00,82.72,82.92,82.72,82.9,9477.0,81.5209,81.718,81.5209,81.6983,9477.0
2015-07-07 14:40:00,82.94,83.33,82.93,83.05,38127.0,81.7378,82.1221,81.7279,81.8462,38127.0
2015-07-07 14:45:00,83.1,83.26,83.1,83.23,21513.0,81.8954,82.0531,81.8954,82.0236,21513.0
2015-07-07 14:50:00,83.18,83.31,83.15,83.25,20352.0,81.9743,82.1024,81.9447,82.0433,20352.0
2015-07-07 14:55:00,83.3,83.53,83.2,83.53,14850.0,82.0925,82.3192,81.994,82.3192,14850.0
2015-07-07 15:00:00,83.53,83.54,83.35,83.5,39150.0,82.3192,82.3291,82.1418,82.2896,39150.0
2015-07-07 15:05:00,83.5,83.54,83.3,83.32,32988.0,82.2896,82.3291,82.0925,82.1122,32988.0
2015-07-07 15:10:00,83.36,83.36,83.18,83.18,9900.0,82.1517,82.1517,81.9743,81.9743,9900.0
2015-07-07 15:15:00,83.25,83.43,83.18,83.42,22218.0,82.0433,82.2207,81.9743,82.2108,22218.0
2015-07-07 15:20:00,83.35,83.42,83.3,83.39,27255.0,82.1418,82.2108,82.0925,82.1812,27255.0
2015-07-07 15:25:00,83.44,83.57,83.38,83.43,26268.0,82.2305,82.3586,82.1714,82.2207,26268.0
2015-07-07 15:30:00,83.41,83.52,83.41,83.46,17937.0,82.2009,82.3093,82.2009,82.2502,17937.0
2015-07-07 15:35:00,83.47,83.49,83.36,83.41,38568.0,82.2601,82.2798,82.1517,82.2009,38568.0
2015-07-07 15:40:00,83.44,83.51,83.35,83.45,98664.0,82.2305,82.2995,82.1418,82.2404,98664.0
2015-07-07 15:45:00,83.45,83.52,83.38,83.51,100470.0,82.2404,82.3093,82.1714,82.2995,100470.0
2015-07-07 15:50:00,83.49,83.65,83.48,83.6,176244.0,82.2798,82.4375,82.2699,82.3882,176244.0
2015-07-07 15:55:00,83.6,83.79,83.57,83.67,403785.0,82.3882,82.5754,82.3586,82.4572,403785.0
2015-07-08 09:30:00,82.37,82.94,82.37,82.52,152052.0,81.176,81.7378,81.176,81.3238,152052.0
2015-07-08 09:35:00,82.52,83.02,82.47,82.91,134346.0,81.3238,81.8166,81.2746,81.7082,134346.0
2015-07-08 09:40:00,82.97,82.97,82.5,82.7,58065.0,81.7673,81.7673,81.3041,81.5012,58065.0
2015-07-08 09:45:00,82.7,82.79,82.43,82.44,36774.0,81.5012,81.5899,81.2351,81.245,36774.0
2015-07-08 09:50:00,82.38,82.48,82.1,82.31,93045.0,81.1859,81.2844,80.9099,81.1169,93045.0
2015-07-08 09:55:00,82.26,82.53,82.26,82.36,52464.0,81.0676,81.3337,81.0676,81.1662,52464.0
2015-07-08 10:00:00,82.36,82.36,81.81,81.82,118407.0,81.1662,81.1662,80.6241,80.634,118407.0
2015-07-08 10:05:00,81.8,82.04,81.69,82.02,106743.0,80.6143,80.8508,80.5059,80.8311,106743.0
2015-07-08 10:10:00,82.0,82.09,81.76,81.95,51948.0,80.8114,80.9001,80.5749,80.7621,51948.0
2015-07-08 10:15:00,81.93,82.05,81.83,82.05,63384.0,80.7424,80.8607,80.6438,80.8607,63384.0
2015-07-08 10:20:00,82.06,82.24,81.93,82.21,100167.0,80.8705,81.0479,80.7424,81.0183,100167.0
2015-07-08 10:25:00,82.21,82.21,81.95,82.01,51399.0,81.0183,81.0183,80.7621,80.8212,51399.0
2015-07-08 10:30:00,82.02,82.03,81.71,81.75,55344.0,80.8311,80.8409,80.5256,80.565,55344.0
2015-07-08 10:35:00,81.73,81.95,81.61,81.91,93534.0,80.5453,80.7621,80.427,80.7227,93534.0
2015-07-08 10:40:00,81.99,82.24,81.91,82.16,37401.0,80.8015,81.0479,80.7227,80.9691,37401.0
2015-07-08 10:45:00,82.17,82.22,82.05,82.22,55065.0,80.9789,81.0282,80.8607,81.0282,55065.0
2015-07-08 10:50:00,82.28,82.66,82.26,82.41,52812.0,81.0873,81.4618,81.0676,81.2154,52812.0
2015-07-08 10:55:00,82.41,82.55,82.34,82.41,68340.0,81.2154,81.3534,81.1465,81.2154,68340.0
2015-07-08 11:00:00,82.37,82.37,82.16,82.27,17100.0,81.176,81.176,80.9691,81.0775,17100.0
2015-07-08 11:05:00,82.24,82.27,81.98,82.01,27903.0,81.0479,81.0775,80.7917,80.8212,27903.0
2015-07-08 11:10:00,81.93,82.18,81.85,81.98,13923.0,80.7424,80.9888,80.6636,80.7917,13923.0
2015-07-08 11:15:00,81.9,82.06,81.86,82.04,29355.0,80.7128,80.8705,80.6734,80.8508,29355.0
2015-07-08 11:20:00,82.06,82.11,81.82,81.82,26400.0,80.8705,80.9198,80.634,80.634,26400.0
2015-07-08 11:25:00,81.81,82.05,81.77,82.0,41334.0,80.6241,80.8607,80.5847,80.8114,41334.0
2015-07-08 11:30:00,81.98,82.29,81.97,82.1,25500.0,80.7917,81.0972,80.7818,80.9099,25500.0
2015-07-08 11:35:00,82.1,82.14,81.95,82.01,9150.0,80.9099,80.9494,80.7621,80.8212,9150.0
2015-07-08 11:40:00,81.96,81.96,81.75,81.87,53700.0,80.772,80.772,80.565,80.6833,53700.0
2015-07-08 11:45:00,81.89,81.93,81.75,81.82,30837.0,80.703,80.7424,80.565,80.634,30837.0
2015-07-08 11:50:00,81.73,81.77,81.55,81.59,106962.0,80.5453,80.5847,80.3679,80.4073,106962.0
2015-07-08 11:55:00,81.59,81.59,81.43,81.52,36027.0,80.4073,80.4073,80.2496,80.3383,36027.0
2015-07-08 12:00:00,81.58,81.7,81.52,81.62,123825.0,80.3975,80.5157,80.3383,80.4369,123825.0
2015-07-08 12:05:00,81.57,81.57,81.45,81.45,142743.0,80.3876,80.3876,80.2694,80.2694,142743.0
2015-07-08 12:10:00,81.46,81.48,81.24,81.27,122160.0,80.2792,80.2989,80.0624,80.092,122160.0
2015-07-08 12:15:00,81.31,81.31,81.13,81.2,82947.0,80.1314,80.1314,79.954,80.023,82947.0
2015-07-08 12:20:00,81.21,81.37,81.17,81.21,66924.0,80.0328,80.1905,79.9934,80.0328,66924.0
2015-07-08 12:25:00,81.24,81.31,81.2,81.25,45909.0,80.0624,80.1314,80.023,80.0723,45909.0
2015-07-08 12:30:00,81.22,81.26,80.99,81.07,117840.0,80.0427,80.0821,79.816,79.8949,117840.0
2015-07-08 12:35:00,81.1,81.13,80.96,81.06,53652.0,79.9244,79.954,79.7865,79.885,53652.0
2015-07-08 12:40:00,81.06,81.14,81.04,81.08,8100.0,79.885,79.9638,79.8653,79.9047,8100.0
2015-07-08 12:45:00,81.04,81.06,80.87,80.97,34467.0,79.8653,79.885,79.6978,79.7963,34467.0
2015-07-08 12:50:00,80.99,80.99,80.88,80.97,48153.0,79.816,79.816,79.7076,79.7963,48153.0
2015-07-08 12:55:00,81.0,81.43,81.0,81.38,44775.0,79.8259,80.2496,79.8259,80.2004,44775.0
2015-07-08 13:00:00,81.35,81.35,81.01,81.05,30390.0,80.1708,80.1708,79.8357,79.8752,30390.0
2015-07-08 13:05:00,81.04,81.15,81.0,81.08,16971.0,79.8653,79.9737,79.8259,79.9047,16971.0
2015-07-08 13:10:00,81.08,81.47,81.08,81.35,15180.0,79.9047,80.2891,79.9047,80.1708,15180.0
2015-07-08 13:15:00,81.32,81.4,81.28,81.3,8400.0,80.1412,80.2201,80.1018,80.1215,8400.0
2015-07-08 13:20:00,81.31,81.34,81.2,81.31,45591.0,80.1314,80.1609,80.023,80.1314,45591.0
2015-07-08 13:25:00,81.31,81.47,81.26,81.47,65400.0,80.1314,80.2891,80.0821,80.2891,65400.0
2015-07-08 13:30:00,81.47,81.49,81.2,81.25,100431.0,80.2891,80.3088,80.023,80.0723,100431.0
2015-07-08 13:35:00,81.25,81.3,81.17,81.21,53517.0,80.0723,80.1215,79.9934,80.0328,53517.0
2015-07-08 13:40:00,81.2,81.35,81.2,81.35,67842.0,80.023,80.1708,80.023,80.1708,67842.0
2015-07-08 13:45:00,81.35,81.35,81.22,81.35,51561.0,80.1708,80.1708,80.0427,80.1708,51561.0
2015-07-08 13:50:00,81.32,81.41,81.28,81.37,86277.0,80.1412,80.2299,80.1018,80.1905,86277.0
2015-07-08 13:55:00,81.37,81.5,81.34,81.5,95106.0,80.1905,80.3186,80.1609,80.3186,95106.0
2015-07-08 14:00:00,81.48,81.48,81.25,81.32,30300.0,80.2989,80.2989,80.0723,80.1412,30300.0
2015-07-08 14:05:00,81.33,81.39,81.14,81.26,63318.0,80.1511,80.2102,79.9638,80.0821,63318.0
2015-07-08 14:10:00,81.29,81.36,81.22,81.36,49890.0,80.1117,80.1807,80.0427,80.1807,49890.0
2015-07-08 14:15:00,81.36,81.41,81.16,81.16,86013.0,80.1807,80.2299,79.9836,79.9836,86013.0
2015-07-08 14:20:00,81.16,81.27,81.07,81.27,79368.0,79.9836,80.092,79.8949,80.092,79368.0
2015-07-08 14:25:00,81.21,81.27,81.14,81.22,73734.0,80.0328,80.092,79.9638,80.0427,73734.0
2015-07-08 14:30:00,81.21,81.23,81.03,81.05,59436.0,80.0328,80.0525,79.8554,79.8752,59436.0
2015-07-08 14:35:00,81.0,81.0,80.8,80.84,23970.0,79.8259,79.8259,79.6288,79.6682,23970.0
2015-07-08 14:40:00,80.84,80.89,80.72,80.77,111147.0,79.6682,79.7175,79.5499,79.5992,111147.0
2015-07-08 14:45:00,80.8,80.8,80.48,80.48,73629.0,79.6288,79.6288,79.3134,79.3134,73629.0
2015-07-08 14:50:00,80.48,80.53,80.37,80.47,134091.0,79.3134,79.3627,79.205,79.3036,134091.0
2015-07-08 14:55:00,80.5,80.76,80.48,80.55,66690.0,79.3331,79.5894,79.3134,79.3824,66690.0
2015-07-08 15:00:00,80.56,80.83,80.56,80.59,77700.0,79.3923,79.6583,79.3923,79.4218,77700.0
2015-07-08 15:05:00,80.63,80.91,80.63,80.91,67032.0,79.4612,79.7372,79.4612,79.7372,67032.0
2015-07-08 15:10:00,80.9,81.21,80.88,81.09,51009.0,79.7273,80.0328,79.7076,79.9146,51009.0
2015-07-08 15:15:00,81.1,81.3,81.05,81.06,60906.0,79.9244,80.1215,79.8752,79.885,60906.0
2015-07-08 15:20:00,81.08,81.15,80.83,80.83,37230.0,79.9047,79.9737,79.6583,79.6583,37230.0
2015-07-08 15:25:00,80.91,80.92,80.6,80.62,36723.0,79.7372,79.747,79.4317,79.4514,36723.0
2015-07-08 15:30:00,80.6,80.91,80.6,80.7,26652.0,79.4317,79.7372,79.4317,79.5302,26652.0
2015-07-08 15:35:00,80.7,80.76,80.57,80.61,45402.0,79.5302,79.5894,79.4021,79.4415,45402.0
2015-07-08 15:40:00,80.62,80.86,80.6,80.77,65169.0,79.4514,79.6879,79.4317,79.5992,65169.0
2015-07-08 15:45:00,80.76,80.77,80.5,80.65,86352.0,79.5894,79.5992,79.3331,79.4809,86352.0
2015-07-08 15:50:00,80.61,80.69,80.51,80.67,111984.0,79.4415,79.5204,79.343,79.5007,111984.0
2015-07-08 15:55:00,80.65,80.68,80.55,80.62,191049.0,79.4809,79.5105,79.3824,79.4514,191049.0
2015-07-09 09:30:00,82.1,82.33,81.67,82.32,155484.0,80.9099,81.1366,80.4862,81.1267,155484.0
2015-07-09 09:35:00,82.32,82.35,81.85,81.87,77907.0,81.1267,81.1563,80.6636,80.6833,77907.0
2015-07-09 09:40:00,81.87,81.9,81.67,81.75,26904.0,80.6833,80.7128,80.4862,80.565,26904.0
2015-07-09 09:45:00,81.74,81.88,81.64,81.84,36525.0,80.5551,80.6931,80.4566,80.6537,36525.0
2015-07-09 09:50:00,81.99,82.17,81.97,82.13,38091.0,80.8015,80.9789,80.7818,80.9395,38091.0
2015-07-09 09:55:00,82.13,82.13,81.78,81.93,44664.0,80.9395,80.9395,80.5946,80.7424,44664.0
2015-07-09 10:00:00,81.99,82.33,81.96,82.27,44256.0,80.8015,81.1366,80.772,81.0775,44256.0
2015-07-09 10:05:00,82.28,82.41,82.17,82.27,36150.0,81.0873,81.2154,80.9789,81.0775,36150.0
2015-07-09 10:10:00,82.31,82.42,82.23,82.4,78516.0,81.1169,81.2253,81.038,81.2056,78516.0
2015-07-09 10:15:00,82.37,82.37,82.07,82.17,10725.0,81.176,81.176,80.8804,80.9789,10725.0
2015-07-09 10:20:00,82.08,82.11,81.94,82.0,45921.0,80.8902,80.9198,80.7523,80.8114,45921.0
2015-07-09 10:25:00,82.07,82.08,81.86,81.86,7800.0,80.8804,80.8902,80.6734,80.6734,7800.0
2015-07-09 10:30:00,81.8,81.9,81.64,81.9,31449.0,80.6143,80.7128,80.4566,80.7128,31449.0
2015-07-09 10:35:00,81.82,81.88,81.7,81.78,70839.0,80.634,80.6931,80.5157,80.5946,70839.0
2015-07-09 10:40:00,81.73,81.86,81.67,81.86,8052.0,80.5453,80.6734,80.4862,80.6734,8052.0
2015-07-09 10:45:00,81.9,82.05,81.85,82.05,8100.0,80.7128,80.8607,80.6636,80.8607,8100.0
2015-07-09 10:50:00,82.1,82.27,82.01,82.21,16245.0,80.9099,81.0775,80.8212,81.0183,16245.0
2015-07-09 10:55:00,82.25,82.33,82.23,82.29,7800.0,81.0578,81.1366,81.038,81.0972,7800.0
2015-07-09 11:00:00,82.29,82.29,82.17,82.19,6297.0,81.0972,81.0972,80.9789,80.9986,6297.0
2015-07-09 11:05:00,82.21,82.46,82.21,82.44,15900.0,81.0183,81.2647,81.0183,81.245,15900.0
2015-07-09 11:10:00,82.47,82.63,82.46,82.56,31326.0,81.2746,81.4322,81.2647,81.3633,31326.0
2015-07-09 11:15:00,82.55,82.58,82.46,82.57,16917.0,81.3534,81.383,81.2647,81.3731,16917.0
2015-07-09 11:20:00,82.57,82.63,82.49,82.63,4800.0,81.3731,81.4322,81.2943,81.4322,4800.0
2015-07-09 11:25:00,82.56,82.57,82.25,82.29,10746.0,81.3633,81.3731,81.0578,81.0972,10746.0
2015-07-09 11:30:00,82.34,82.52,82.34,82.39,5784.0,81.1465,81.3238,81.1465,81.1957,5784.0
2015-07-09 11:35:00,82.39,82.43,82.34,82.34,6600.0,81.1957,81.2351,81.1465,81.1465,6600.0
2015-07-09 11:40:00,82.31,82.37,82.26,82.36,5394.0,81.1169,81.176,81.0676,81.1662,5394.0
2015-07-09 11:45:00,82.35,82.42,82.32,82.34,9246.0,81.1563,81.2253,81.1267,81.1465,9246.0
2015-07-09 11:50:00,82.37,82.46,82.36,82.46,11517.0,81.176,81.2647,81.1662,81.2647,11517.0
2015-07-09 11:55:00,82.48,82.48,82.27,82.3,15111.0,81.2844,81.2844,81.0775,81.107,15111.0
2015-07-09 12:00:00,82.25,82.43,82.21,82.43,7500.0,81.0578,81.2351,81.0183,81.2351,7500.0
2015-07-09 12:05:00,82.42,82.42,82.25,82.25,2700.0,81.2253,81.2253,81.0578,81.0578,2700.0
2015-07-09 12:10:00,82.26,82.31,82.26,82.27,3900.0,81.0676,81.1169,81.0676,81.0775,3900.0
2015-07-09 12:15:00,82.22,82.48,82.22,82.48,12648.0,81.0282,81.2844,81.0282,81.2844,12648.0
2015-07-09 12:20:00,82.47,82.48,82.36,82.42,16566.0,81.2746,81.2844,81.1662,81.2253,16566.0
2015-07-09 12:25:00,82.41,82.58,82.4,82.51,85617.0,81.2154,81.383,81.2056,81.314,85617.0
2015-07-09 12:30:00,82.55,82.6,82.55,82.59,8091.0,81.3534,81.4027,81.3534,81.3928,8091.0
2015-07-09 12:35:00,82.56,82.65,82.55,82.57,22200.0,81.3633,81.452,81.3534,81.3731,22200.0
2015-07-09 12:40:00,82.56,82.61,82.49,82.5,22500.0,81.3633,81.4125,81.2943,81.3041,22500.0
2015-07-09 12:45:00,82.5,82.63,82.5,82.55,31197.0,81.3041,81.4322,81.3041,81.3534,31197.0
2015-07-09 12:50:00,82.56,82.59,82.49,82.53,32769.0,81.3633,81.3928,81.2943,81.3337,32769.0
2015-07-09 12:55:00,82.55,82.7,82.53,82.63,62691.0,81.3534,81.5012,81.3337,81.4322,62691.0
2015-07-09 13:00:00,82.65,82.68,82.56,82.59,12300.0,81.452,81.4815,81.3633,81.3928,12300.0
2015-07-09 13:05:00,82.62,82.7,82.53,82.58,24282.0,81.4224,81.5012,81.3337,81.383,24282.0
2015-07-09 13:10:00,82.61,82.61,82.5,82.56,34056.0,81.4125,81.4125,81.3041,81.3633,34056.0
2015-07-09 13:15:00,82.54,82.54,82.4,82.4,22473.0,81.3436,81.3436,81.2056,81.2056,22473.0
2015-07-09 13:20:00,82.4,82.45,82.28,82.45,56127.0,81.2056,81.2549,81.0873,81.2549,56127.0
2015-07-09 13:25:00,82.45,82.48,82.3,82.39,22713.0,81.2549,81.2844,81.107,81.1957,22713.0
2015-07-09 13:30:00,82.34,82.4,82.33,82.35,8895.0,81.1465,81.2056,81.1366,81.1563,8895.0
2015-07-09 13:35:00,82.38,82.53,82.38,82.47,7791.0,81.1859,81.3337,81.1859,81.2746,7791.0
2015-07-09 13:40:00,82.44,82.46,82.33,82.35,22368.0,81.245,81.2647,81.1366,81.1563,22368.0
2015-07-09 13:45:00,82.36,82.43,82.36,82.41,8319.0,81.1662,81.2351,81.1662,81.2154,8319.0
2015-07-09 13:50:00,82.4,82.4,82.31,82.31,3900.0,81.2056,81.2056,81.1169,81.1169,3900.0
2015-07-09 13:55:00,82.31,82.44,82.31,82.44,5952.0,81.1169,81.245,81.1169,81.245,5952.0
2015-07-09 14:00:00,82.37,82.43,82.34,82.4,14745.0,81.176,81.2351,81.1465,81.2056,14745.0
2015-07-09 14:05:00,82.43,82.43,82.22,82.26,11208.0,81.2351,81.2351,81.0282,81.0676,11208.0
2015-07-09 14:10:00,82.29,82.31,82.24,82.25,4800.0,81.0972,81.1169,81.0479,81.0578,4800.0
2015-07-09 14:15:00,82.22,82.23,81.98,81.98,29313.0,81.0282,81.038,80.7917,80.7917,29313.0
2015-07-09 14:20:00,81.98,82.13,81.98,82.07,15735.0,80.7917,80.9395,80.7917,80.8804,15735.0
2015-07-09 14:25:00,82.04,82.08,81.84,81.92,16209.0,80.8508,80.8902,80.6537,80.7325,16209.0
2015-07-09 14:30:00,81.88,81.92,81.63,81.7,171495.0,80.6931,80.7325,80.4467,80.5157,171495.0
2015-07-09 14:35:00,81.68,81.85,81.68,81.78,133590.0,80.496,80.6636,80.496,80.5946,133590.0
2015-07-09 14:40:00,81.84,81.87,81.71,81.76,42534.0,80.6537,80.6833,80.5256,80.5749,42534.0
2015-07-09 14:45:00,81.79,81.8,81.64,81.65,77832.0,80.6044,80.6143,80.4566,80.4665,77832.0
2015-07-09 14:50:00,81.69,81.96,81.67,81.96,32292.0,80.5059,80.772,80.4862,80.772,32292.0
2015-07-09 14:55:00,81.96,82.09,81.88,81.93,24249.0,80.772,80.9001,80.6931,80.7424,24249.0
2015-07-09 15:00:00,81.99,82.07,81.9,82.07,17631.0,80.8015,80.8804,80.7128,80.8804,17631.0
2015-07-09 15:05:00,82.1,82.13,82.02,82.09,27453.0,80.9099,80.9395,80.8311,80.9001,27453.0
2015-07-09 15:10:00,82.11,82.16,82.06,82.12,17475.0,80.9198,80.9691,80.8705,80.9296,17475.0
2015-07-09 15:15:00,82.1,82.18,82.05,82.15,23424.0,80.9099,80.9888,80.8607,80.9592,23424.0
2015-07-09 15:20:00,82.16,82.2,82.09,82.09,8091.0,80.9691,81.0085,80.9001,80.9001,8091.0
2015-07-09 15:25:00,82.09,82.19,82.03,82.11,27195.0,80.9001,80.9986,80.8409,80.9198,27195.0
2015-07-09 15:30:00,82.09,82.2,82.06,82.08,10818.0,80.9001,81.0085,80.8705,80.8902,10818.0
2015-07-09 15:35:00,82.09,82.19,82.08,82.18,10554.0,80.9001,80.9986,80.8902,80.9888,10554.0
2015-07-09 15:40:00,82.18,82.33,82.15,82.29,15702.0,80.9888,81.1366,80.9592,81.0972,15702.0
2015-07-09 15:45:00,82.31,82.33,82.22,82.33,41250.0,81.1169,81.1366,81.0282,81.1366,41250.0
2015-07-09 15:50:00,82.31,82.37,82.24,82.26,62004.0,81.1169,81.176,81.0479,81.0676,62004.0
2015-07-09 15:55:00,82.27,82.47,82.26,82.28,211485.0,81.0775,81.2746,81.0676,81.0873,211485.0
2015-07-10 09:30:00,83.5,83.5,83.0,83.2,165315.0,82.2896,82.2896,81.7969,81.994,165315.0
2015-07-10 09:35:00,83.2,83.45,82.87,82.87,178878.0,81.994,82.2404,81.6688,81.6688,178878.0
2015-07-10 09:40:00,82.92,83.17,82.82,82.95,146451.0,81.718,81.9644,81.6195,81.7476,146451.0
2015-07-10 09:45:00,82.91,82.99,82.78,82.78,8250.0,81.7082,81.787,81.5801,81.5801,8250.0
2015-07-10 09:50:00,82.82,83.07,82.82,82.94,11775.0,81.6195,81.8659,81.6195,81.7378,11775.0
2015-07-10 09:55:00,82.88,82.94,82.55,82.67,18180.0,81.6786,81.7378,81.3534,81.4717,18180.0
2015-07-10 10:00:00,82.66,82.68,82.5,82.55,91650.0,81.4618,81.4815,81.3041,81.3534,91650.0
2015-07-10 10:05:00,82.59,82.71,82.51,82.61,50646.0,81.3928,81.5111,81.314,81.4125,50646.0
2015-07-10 10:10:00,82.64,82.77,82.58,82.68,20748.0,81.4421,81.5702,81.383,81.4815,20748.0
2015-07-10 10:15:00,82.7,82.8,82.56,82.71,16650.0,81.5012,81.5998,81.3633,81.5111,16650.0
2015-07-10 10:20:00,82.73,82.96,82.73,82.96,24150.0,81.5308,81.7575,81.5308,81.7575,24150.0
2015-07-10 10:25:00,82.92,83.2,82.9,83.2,6567.0,81.718,81.994,81.6983,81.994,6567.0
2015-07-10 10:30:00,83.25,83.44,83.2,83.33,21186.0,82.0433,82.2305,81.994,82.1221,21186.0
2015-07-10 10:35:00,83.3,83.35,83.1,83.1,18195.0,82.0925,82.1418,81.8954,81.8954,18195.0
2015-07-10 10:40:00,83.06,83.11,82.85,82.85,39261.0,81.856,81.9053,81.6491,81.6491,39261.0
2015-07-10 10:45:00,82.79,83.0,82.79,82.99,25980.0,81.5899,81.7969,81.5899,81.787,25980.0
2015-07-10 10:50:00,82.99,83.11,82.99,83.09,8742.0,81.787,81.9053,81.787,81.8856,8742.0
2015-07-10 10:55:00,83.08,83.36,83.07,83.26,13683.0,81.8757,82.1517,81.8659,82.0531,13683.0
2015-07-10 11:00:00,83.27,83.42,83.27,83.3,7134.0,82.063,82.2108,82.063,82.0925,7134.0
2015-07-10 11:05:00,83.33,83.57,83.3,83.5,23559.0,82.1221,82.3586,82.0925,82.2896,23559.0
2015-07-10 11:10:00,83.55,83.63,83.5,83.6,36114.0,82.3389,82.4178,82.2896,82.3882,36114.0
2015-07-10 11:15:00,83.62,83.81,83.61,83.79,34221.0,82.4079,82.5951,82.398,82.5754,34221.0
2015-07-10 11:20:00,83.84,83.96,83.82,83.92,21798.0,82.6247,82.743,82.605,82.7035,21798.0
2015-07-10 11:25:00,83.92,84.0,83.9,84.0,6735.0,82.7035,82.7824,82.6838,82.7824,6735.0
2015-07-10 11:30:00,84.0,84.05,83.85,83.94,20934.0,82.7824,82.8317,82.6346,82.7233,20934.0
2015-07-10 11:35:00,83.93,83.95,83.89,83.94,4731.0,82.7134,82.7331,82.674,82.7233,4731.0
2015-07-10 11:40:00,83.95,84.03,83.91,84.01,20445.0,82.7331,82.812,82.6937,82.7922,20445.0
2015-07-10 11:45:00,84.03,84.17,83.98,84.08,48105.0,82.812,82.9499,82.7627,82.8612,48105.0
2015-07-10 11:50:00,84.08,84.14,83.95,83.95,34893.0,82.8612,82.9204,82.7331,82.7331,34893.0
2015-07-10 11:55:00,83.97,83.98,83.79,83.87,19587.0,82.7528,82.7627,82.5754,82.6543,19587.0
2015-07-10 12:00:00,83.85,83.87,83.79,83.82,16881.0,82.6346,82.6543,82.5754,82.605,16881.0
2015-07-10 12:05:00,83.83,83.87,83.82,83.87,6255.0,82.6149,82.6543,82.605,82.6543,6255.0
2015-07-10 12:10:00,83.84,83.93,83.81,83.92,5400.0,82.6247,82.7134,82.5951,82.7035,5400.0
2015-07-10 12:15:00,83.87,83.89,83.75,83.78,19050.0,82.6543,82.674,82.536,82.5656,19050.0
2015-07-10 12:20:00,83.8,83.94,83.79,83.89,35301.0,82.5853,82.7233,82.5754,82.674,35301.0
2015-07-10 12:25:00,83.86,83.91,83.85,83.87,8700.0,82.6444,82.6937,82.6346,82.6543,8700.0
2015-07-10 12:30:00,83.86,83.88,83.77,83.82,15162.0,82.6444,82.6641,82.5557,82.605,15162.0
2015-07-10 12:35:00,83.75,83.81,83.71,83.74,12300.0,82.536,82.5951,82.4966,82.5262,12300.0
2015-07-10 12:40:00,83.75,83.8,83.71,83.75,15300.0,82.536,82.5853,82.4966,82.536,15300.0
2015-07-10 12:45:00,83.75,83.86,83.73,83.82,12696.0,82.536,82.6444,82.5163,82.605,12696.0
2015-07-10 12:50:00,83.79,83.85,83.79,83.84,3600.0,82.5754,82.6346,82.5754,82.6247,3600.0
2015-07-10 12:55:00,83.84,83.89,83.82,83.89,6300.0,82.6247,82.674,82.605,82.674,6300.0
2015-07-10 13:00:00,83.91,84.01,83.91,83.95,9399.0,82.6937,82.7922,82.6937,82.7331,9399.0
2015-07-10 13:05:00,83.95,84.05,83.94,83.94,17925.0,82.7331,82.8317,82.7233,82.7233,17925.0
2015-07-10 13:10:00,83.93,83.97,83.87,83.95,14250.0,82.7134,82.7528,82.6543,82.7331,14250.0
2015-07-10 13:15:00,83.86,83.91,83.8,83.86,8043.0,82.6444,82.6937,82.5853,82.6444,8043.0
2015-07-10 13:20:00,83.84,84.01,83.84,84.01,5148.0,82.6247,82.7922,82.6247,82.7922,5148.0
2015-07-10 13:25:00,83.94,84.02,83.91,84.0,24975.0,82.7233,82.8021,82.6937,82.7824,24975.0
2015-07-10 13:30:00,84.0,84.05,83.98,84.02,23400.0,82.7824,82.8317,82.7627,82.8021,23400.0
2015-07-10 13:35:00,84.03,84.08,84.03,84.08,27000.0,82.812,82.8612,82.812,82.8612,27000.0
2015-07-10 13:40:00,84.06,84.06,83.92,83.92,2400.0,82.8415,82.8415,82.7035,82.7035,2400.0
2015-07-10 13:45:00,83.92,83.94,83.81,83.84,16500.0,82.7035,82.7233,82.5951,82.6247,16500.0
2015-07-10 13:50:00,83.87,83.88,83.8,83.87,5400.0,82.6543,82.6641,82.5853,82.6543,5400.0
2015-07-10 13:55:00,83.84,83.93,83.83,83.93,13809.0,82.6247,82.7134,82.6149,82.7134,13809.0
2015-07-10 14:00:00,83.86,84.06,83.86,84.06,4800.0,82.6444,82.8415,82.6444,82.8415,4800.0
2015-07-10 14:05:00,84.08,84.1,84.0,84.07,14841.0,82.8612,82.8809,82.7824,82.8514,14841.0
2015-07-10 14:10:00,84.05,84.14,84.05,84.14,8100.0,82.8317,82.9204,82.8317,82.9204,8100.0
2015-07-10 14:15:00,84.17,84.17,84.07,84.13,8550.0,82.9499,82.9499,82.8514,82.9105,8550.0
2015-07-10 14:20:00,84.13,84.13,84.05,84.09,10650.0,82.9105,82.9105,82.8317,82.8711,10650.0
2015-07-10 14:25:00,84.1,84.11,83.98,83.98,7002.0,82.8809,82.8908,82.7627,82.7627,7002.0
2015-07-10 14:30:00,84.02,84.02,83.89,83.97,36795.0,82.8021,82.8021,82.674,82.7528,36795.0
2015-07-10 14:35:00,83.98,83.98,83.95,83.95,5025.0,82.7627,82.7627,82.7331,82.7331,5025.0
2015-07-10 14:40:00,83.97,84.08,83.97,84.01,8940.0,82.7528,82.8612,82.7528,82.7922,8940.0
2015-07-10 14:45:00,84.02,84.05,83.88,83.93,19461.0,82.8021,82.8317,82.6641,82.7134,19461.0
2015-07-10 14:50:00,83.92,84.01,83.92,83.98,9822.0,82.7035,82.7922,82.7035,82.7627,9822.0
2015-07-10 14:55:00,83.99,84.0,83.91,83.96,27111.0,82.7725,82.7824,82.6937,82.743,27111.0
2015-07-10 15:00:00,84.0,84.08,83.98,84.05,7146.0,82.7824,82.8612,82.7627,82.8317,7146.0
2015-07-10 15:05:00,84.02,84.04,83.97,84.02,10872.0,82.8021,82.8218,82.7528,82.8021,10872.0
2015-07-10 15:10:00,83.96,84.03,83.93,84.03,11124.0,82.743,82.812,82.7134,82.812,11124.0
2015-07-10 15:15:00,84.03,84.09,84.0,84.0,19350.0,82.812,82.8711,82.7824,82.7824,19350.0
2015-07-10 15:20:00,84.06,84.1,84.01,84.06,30822.0,82.8415,82.8809,82.7922,82.8415,30822.0
2015-07-10 15:25:00,84.08,84.09,84.03,84.03,25800.0,82.8612,82.8711,82.812,82.812,25800.0
2015-07-10 15:30:00,84.01,84.09,83.97,83.99,22527.0,82.7922,82.8711,82.7528,82.7725,22527.0
2015-07-10 15:35:00,83.99,84.1,83.99,84.08,31737.0,82.7725,82.8809,82.7725,82.8612,31737.0
2015-07-10 15:40:00,84.06,84.21,84.06,84.21,48186.0,82.8415,82.9893,82.8415,82.9893,48186.0
2015-07-10 15:45:00,84.21,84.23,84.11,84.14,64191.0,82.9893,83.0091,82.8908,82.9204,64191.0
2015-07-10 15:50:00,84.2,84.27,84.19,84.19,160299.0,82.9795,83.0485,82.9696,82.9696,160299.0
2015-07-10 15:55:00,84.22,84.25,84.1,84.17,343161.0,82.9992,83.0288,82.8809,82.9499,343161.0
2015-07-13 09:30:00,85.24,85.43,85.0,85.35,113142.0,84.0044,84.1917,83.7679,84.1128,113142.0
2015-07-13 09:35:00,85.4,85.67,85.3,85.65,31416.0,84.1621,84.4282,84.0635,84.4085,31416.0
2015-07-13 09:40:00,85.51,85.91,85.44,85.83,89391.0,84.2705,84.6647,84.2015,84.5859,89391.0
2015-07-13 09:45:00,85.77,85.9,85.67,85.9,41361.0,84.5267,84.6548,84.4282,84.6548,41361.0
2015-07-13 09:50:00,85.92,86.02,85.67,85.67,66375.0,84.6746,84.7731,84.4282,84.4282,66375.0
2015-07-13 09:55:00,85.67,85.93,85.62,85.75,65082.0,84.4282,84.6844,84.3789,84.507,65082.0
2015-07-13 10:00:00,85.87,86.14,85.76,86.0,59910.0,84.6253,84.8914,84.5169,84.7534,59910.0
2015-07-13 10:05:00,86.07,86.33,86.05,86.13,110433.0,84.8224,85.0786,84.8027,84.8815,110433.0
2015-07-13 10:10:00,86.18,86.25,86.11,86.2,45150.0,84.9308,84.9998,84.8618,84.9505,45150.0
2015-07-13 10:15:00,86.23,86.38,86.15,86.27,42660.0,84.9801,85.1279,84.9012,85.0195,42660.0
2015-07-13 10:20:00,86.26,86.33,86.11,86.24,88818.0,85.0096,85.0786,84.8618,84.9899,88818.0
2015-07-13 10:25:00,86.23,86.24,85.87,86.07,62748.0,84.9801,84.9899,84.6253,84.8224,62748.0
2015-07-13 10:30:00,86.09,86.17,86.04,86.16,9600.0,84.8421,84.9209,84.7928,84.9111,9600.0
2015-07-13 10:35:00,86.13,86.2,86.1,86.17,23709.0,84.8815,84.9505,84.8519,84.9209,23709.0
2015-07-13 10:40:00,86.17,86.22,86.12,86.17,15846.0,84.9209,84.9702,84.8717,84.9209,15846.0
2015-07-13 10:45:00,86.16,86.29,86.16,86.28,14781.0,84.9111,85.0392,84.9111,85.0293,14781.0
2015-07-13 10:50:00,86.25,86.28,86.11,86.13,21033.0,84.9998,85.0293,84.8618,84.8815,21033.0
2015-07-13 10:55:00,86.17,86.31,86.16,86.28,17301.0,84.9209,85.0589,84.9111,85.0293,17301.0
2015-07-13 11:00:00,86.25,86.49,86.25,86.46,109434.0,84.9998,85.2363,84.9998,85.2067,109434.0
2015-07-13 11:05:00,86.45,86.46,86.29,86.29,20805.0,85.1969,85.2067,85.0392,85.0392,20805.0
2015-07-13 11:10:00,86.36,86.39,86.19,86.19,62685.0,85.1082,85.1377,84.9406,84.9406,62685.0
2015-07-13 11:15:00,86.18,86.18,86.04,86.16,33726.0,84.9308,84.9308,84.7928,84.9111,33726.0
2015-07-13 11:20:00,86.13,86.35,86.13,86.35,38991.0,84.8815,85.0983,84.8815,85.0983,38991.0
2015-07-13 11:25:00,86.33,86.34,86.2,86.3,51750.0,85.0786,85.0885,84.9505,85.0491,51750.0
2015-07-13 11:30:00,86.3,86.49,86.23,86.49,39615.0,85.0491,85.2363,84.9801,85.2363,39615.0
2015-07-13 11:35:00,86.48,86.48,86.43,86.48,24450.0,85.2264,85.2264,85.1772,85.2264,24450.0
2015-07-13 11:40:00,86.47,86.48,86.34,86.48,35562.0,85.2166,85.2264,85.0885,85.2264,35562.0
2015-07-13 11:45:00,86.53,86.59,86.5,86.56,22935.0,85.2757,85.3348,85.2462,85.3053,22935.0
2015-07-13 11:50:00,86.59,86.67,86.57,86.62,37017.0,85.3348,85.4137,85.3151,85.3644,37017.0
2015-07-13 11:55:00,86.62,86.69,86.53,86.58,48198.0,85.3644,85.4334,85.2757,85.325,48198.0
2015-07-13 12:00:00,86.58,86.58,86.44,86.48,15150.0,85.325,85.325,85.187,85.2264,15150.0
2015-07-13 12:05:00,86.48,86.6,86.45,86.6,25650.0,85.2264,85.3447,85.1969,85.3447,25650.0
2015-07-13 12:10:00,86.6,86.66,86.58,86.62,30300.0,85.3447,85.4038,85.325,85.3644,30300.0
2015-07-13 12:15:00,86.59,86.66,86.5,86.53,32658.0,85.3348,85.4038,85.2462,85.2757,32658.0
2015-07-13 12:20:00,86.51,86.56,86.46,86.52,38148.0,85.256,85.3053,85.2067,85.2659,38148.0
2015-07-13 12:25:00,86.55,86.69,86.5,86.64,11502.0,85.2954,85.4334,85.2462,85.3841,11502.0
2015-07-13 12:30:00,86.68,86.7,86.54,86.54,28143.0,85.4235,85.4433,85.2856,85.2856,28143.0
2015-07-13 12:35:00,86.5,86.59,86.37,86.37,12000.0,85.2462,85.3348,85.118,85.118,12000.0
2015-07-13 12:40:00,86.36,86.4,86.27,86.29,32208.0,85.1082,85.1476,85.0195,85.0392,32208.0
2015-07-13 12:45:00,86.3,86.34,86.2,86.27,14574.0,85.0491,85.0885,84.9505,85.0195,14574.0
2015-07-13 12:50:00,86.31,86.32,86.18,86.21,12009.0,85.0589,85.0688,84.9308,84.9604,12009.0
2015-07-13 12:55:00,86.19,86.32,86.12,86.3,12900.0,84.9406,85.0688,84.8717,85.0491,12900.0
2015-07-13 13:00:00,86.33,86.34,86.28,86.3,13809.0,85.0786,85.0885,85.0293,85.0491,13809.0
2015-07-13 13:05:00,86.29,86.4,86.29,86.39,7800.0,85.0392,85.1476,85.0392,85.1377,7800.0
2015-07-13 13:10:00,86.38,86.41,86.29,86.33,16725.0,85.1279,85.1575,85.0392,85.0786,16725.0
2015-07-13 13:15:00,86.28,86.37,86.28,86.31,37113.0,85.0293,85.118,85.0293,85.0589,37113.0
2015-07-13 13:20:00,86.3,86.33,86.14,86.2,17400.0,85.0491,85.0786,84.8914,84.9505,17400.0
2015-07-13 13:25:00,86.21,86.29,86.2,86.27,15645.0,84.9604,85.0392,84.9505,85.0195,15645.0
2015-07-13 13:30:00,86.26,86.35,86.24,86.24,23280.0,85.0096,85.0983,84.9899,84.9899,23280.0
2015-07-13 13:35:00,86.24,86.24,86.14,86.14,7224.0,84.9899,84.9899,84.8914,84.8914,7224.0
2015-07-13 13:40:00,86.2,86.23,86.06,86.12,23055.0,84.9505,84.9801,84.8125,84.8717,23055.0
2015-07-13 13:45:00,86.14,86.15,86.06,86.08,16584.0,84.8914,84.9012,84.8125,84.8322,16584.0
2015-07-13 13:50:00,86.06,86.08,85.93,86.0,28902.0,84.8125,84.8322,84.6844,84.7534,28902.0
2015-07-13 13:55:00,86.01,86.04,85.97,85.98,34347.0,84.7633,84.7928,84.7238,84.7337,34347.0
2015-07-13 14:00:00,85.99,86.1,85.97,85.97,31551.0,84.7435,84.8519,84.7238,84.7238,31551.0
2015-07-13 14:05:00,86.0,86.05,85.97,86.01,19335.0,84.7534,84.8027,84.7238,84.7633,19335.0
2015-07-13 14:10:00,86.03,86.17,86.03,86.13,15516.0,84.783,84.9209,84.783,84.8815,15516.0
2015-07-13 14:15:00,86.13,86.13,85.92,85.95,15453.0,84.8815,84.8815,84.6746,84.7041,15453.0
2015-07-13 14:20:00,85.98,86.07,85.97,86.0,14550.0,84.7337,84.8224,84.7238,84.7534,14550.0
2015-07-13 14:25:00,86.04,86.1,86.03,86.04,6000.0,84.7928,84.8519,84.783,84.7928,6000.0
2015-07-13 14:30:00,86.04,86.05,86.0,86.03,9813.0,84.7928,84.8027,84.7534,84.783,9813.0
2015-07-13 14:35:00,85.99,86.02,85.92,86.01,13059.0,84.7435,84.7731,84.6746,84.7633,13059.0
2015-07-13 14:40:00,86.01,86.01,85.93,85.98,9030.0,84.7633,84.7633,84.6844,84.7337,9030.0
2015-07-13 14:45:00,85.97,86.01,85.95,85.96,9408.0,84.7238,84.7633,84.7041,84.714,9408.0
2015-07-13 14:50:00,85.99,86.04,85.99,86.04,9936.0,84.7435,84.7928,84.7435,84.7928,9936.0
2015-07-13 14:55:00,86.08,86.23,86.08,86.15,13200.0,84.8322,84.9801,84.8322,84.9012,13200.0
2015-07-13 15:00:00,86.14,86.18,86.09,86.18,31818.0,84.8914,84.9308,84.8421,84.9308,31818.0
2015-07-13 15:05:00,86.15,86.16,86.07,86.09,10461.0,84.9012,84.9111,84.8224,84.8421,10461.0
2015-07-13 15:10:00,86.09,86.09,86.04,86.04,13428.0,84.8421,84.8421,84.7928,84.7928,13428.0
2015-07-13 15:15:00,86.01,86.09,86.01,86.07,10800.0,84.7633,84.8421,84.7633,84.8224,10800.0
2015-07-13 15:20:00,86.06,86.15,86.0,86.15,36975.0,84.8125,84.9012,84.7534,84.9012,36975.0
2015-07-13 15:25:00,86.17,86.21,86.11,86.21,25596.0,84.9209,84.9604,84.8618,84.9604,25596.0
2015-07-13 15:30:00,86.21,86.25,86.09,86.21,41109.0,84.9604,84.9998,84.8421,84.9604,41109.0
2015-07-13 15:35:00,86.22,86.29,86.16,86.19,34035.0,84.9702,85.0392,84.9111,84.9406,34035.0
2015-07-13 15:40:00,86.2,86.32,86.18,86.22,22701.0,84.9505,85.0688,84.9308,84.9702,22701.0
2015-07-13 15:45:00,86.22,86.27,86.19,86.2,33024.0,84.9702,85.0195,84.9406,84.9505,33024.0
2015-07-13 15:50:00,86.22,86.33,86.21,86.3,103920.0,84.9702,85.0786,84.9604,85.0491,103920.0
2015-07-13 15:55:00,86.27,86.33,86.24,86.3,131304.0,85.0195,85.0786,84.9899,85.0491,131304.0
2015-07-14 09:30:00,86.57,86.65,86.11,86.19,50001.0,85.3151,85.394,84.8618,84.9406,50001.0
2015-07-14 09:35:00,86.3,86.72,86.28,86.67,26421.0,85.0491,85.463,85.0293,85.4137,26421.0
2015-07-14 09:40:00,86.72,86.94,86.62,86.9,39507.0,85.463,85.6798,85.3644,85.6404,39507.0
2015-07-14 09:45:00,86.94,87.23,86.86,87.23,60297.0,85.6798,85.9656,85.6009,85.9656,60297.0
2015-07-14 09:50:00,87.17,87.46,87.17,87.25,80946.0,85.9064,86.1922,85.9064,85.9853,80946.0
2015-07-14 09:55:00,87.28,87.38,87.28,87.33,39105.0,86.0148,86.1134,86.0148,86.0641,39105.0
2015-07-14 10:00:00,87.35,87.51,87.27,87.46,19071.0,86.0838,86.2415,86.005,86.1922,19071.0
2015-07-14 10:05:00,87.51,87.51,87.41,87.42,34770.0,86.2415,86.2415,86.143,86.1528,34770.0
2015-07-14 10:10:00,87.42,87.57,87.34,87.46,82290.0,86.1528,86.3006,86.074,86.1922,82290.0
2015-07-14 10:15:00,87.5,87.97,87.49,87.94,156414.0,86.2317,86.6948,86.2218,86.6653,156414.0
2015-07-14 10:20:00,87.95,88.11,87.88,87.92,73350.0,86.6751,86.8328,86.6061,86.6456,73350.0
2015-07-14 10:25:00,87.89,88.0,87.83,88.0,51234.0,86.616,86.7244,86.5569,86.7244,51234.0
2015-07-14 10:30:00,88.0,88.1,87.95,88.01,20049.0,86.7244,86.823,86.6751,86.7343,20049.0
2015-07-14 10:35:00,87.97,88.08,87.96,88.0,32700.0,86.6948,86.8032,86.685,86.7244,32700.0
2015-07-14 10:40:00,88.06,88.07,87.99,88.05,38979.0,86.7835,86.7934,86.7146,86.7737,38979.0
2015-07-14 10:45:00,88.04,88.05,87.89,87.93,31053.0,86.7638,86.7737,86.616,86.6554,31053.0
2015-07-14 10:50:00,87.92,87.96,87.79,87.96,26379.0,86.6456,86.685,86.5175,86.685,26379.0
2015-07-14 10:55:00,87.93,87.93,87.7,87.85,37200.0,86.6554,86.6554,86.4288,86.5766,37200.0
2015-07-14 11:00:00,87.82,87.91,87.78,87.85,28128.0,86.547,86.6357,86.5076,86.5766,28128.0
2015-07-14 11:05:00,87.8,87.87,87.77,87.84,13500.0,86.5273,86.5963,86.4977,86.5667,13500.0
2015-07-14 11:10:00,87.88,88.12,87.87,88.1,20751.0,86.6061,86.8427,86.5963,86.823,20751.0
2015-07-14 11:15:00,88.09,88.18,88.04,88.18,38316.0,86.8131,86.9018,86.7638,86.9018,38316.0
2015-07-14 11:20:00,88.13,88.18,88.06,88.15,25500.0,86.8525,86.9018,86.7835,86.8722,25500.0
2015-07-14 11:25:00,88.14,88.19,88.1,88.14,25950.0,86.8624,86.9117,86.823,86.8624,25950.0
2015-07-14 11:30:00,88.19,88.4,88.13,88.27,50766.0,86.9117,87.1186,86.8525,86.9905,50766.0
2015-07-14 11:35:00,88.22,88.24,88.09,88.16,41061.0,86.9412,86.9609,86.8131,86.8821,41061.0
2015-07-14 11:40:00,88.23,88.28,88.21,88.28,5475.0,86.9511,87.0004,86.9314,87.0004,5475.0
2015-07-14 11:45:00,88.27,88.27,88.17,88.18,13800.0,86.9905,86.9905,86.8919,86.9018,13800.0
2015-07-14 11:50:00,88.25,88.4,88.25,88.4,32826.0,86.9708,87.1186,86.9708,87.1186,32826.0
2015-07-14 11:55:00,88.32,88.35,88.27,88.34,25896.0,87.0398,87.0693,86.9905,87.0595,25896.0
2015-07-14 12:00:00,88.34,88.47,88.33,88.45,14961.0,87.0595,87.1876,87.0496,87.1679,14961.0
2015-07-14 12:05:00,88.41,88.44,88.29,88.37,19860.0,87.1285,87.158,87.0102,87.089,19860.0
2015-07-14 12:10:00,88.39,88.44,88.33,88.44,6912.0,87.1088,87.158,87.0496,87.158,6912.0
2015-07-14 12:15:00,88.4,88.44,88.36,88.38,23475.0,87.1186,87.158,87.0792,87.0989,23475.0
2015-07-14 12:20:00,88.36,88.37,88.13,88.15,24468.0,87.0792,87.089,86.8525,86.8722,24468.0
2015-07-14 12:25:00,88.14,88.2,88.09,88.18,9171.0,86.8624,86.9215,86.8131,86.9018,9171.0
2015-07-14 12:30:00,88.15,88.24,88.13,88.24,27177.0,86.8722,86.9609,86.8525,86.9609,27177.0
2015-07-14 12:35:00,88.24,88.25,88.11,88.11,16500.0,86.9609,86.9708,86.8328,86.8328,16500.0
2015-07-14 12:40:00,88.13,88.18,88.07,88.12,18183.0,86.8525,86.9018,86.7934,86.8427,18183.0
2015-07-14 12:45:00,88.05,88.06,87.95,88.03,24123.0,86.7737,86.7835,86.6751,86.754,24123.0
2015-07-14 12:50:00,88.02,88.1,88.02,88.06,10428.0,86.7441,86.823,86.7441,86.7835,10428.0
2015-07-14 12:55:00,88.03,88.14,88.03,88.14,6750.0,86.754,86.8624,86.754,86.8624,6750.0
2015-07-14 13:00:00,88.1,88.15,88.07,88.13,9000.0,86.823,86.8722,86.7934,86.8525,9000.0
2015-07-14 13:05:00,88.07,88.17,88.03,88.17,9684.0,86.7934,86.8919,86.754,86.8919,9684.0
2015-07-14 13:10:00,88.18,88.33,88.17,88.33,26361.0,86.9018,87.0496,86.8919,87.0496,26361.0
2015-07-14 13:15:00,88.34,88.34,88.18,88.23,9540.0,87.0595,87.0595,86.9018,86.9511,9540.0
2015-07-14 13:20:00,88.19,88.2,88.13,88.17,23340.0,86.9117,86.9215,86.8525,86.8919,23340.0
2015-07-14 13:25:00,88.18,88.22,88.14,88.19,11493.0,86.9018,86.9412,86.8624,86.9117,11493.0
2015-07-14 13:30:00,88.16,88.23,88.15,88.23,5100.0,86.8821,86.9511,86.8722,86.9511,5100.0
2015-07-14 13:35:00,88.25,88.26,88.21,88.26,3300.0,86.9708,86.9806,86.9314,86.9806,3300.0
2015-07-14 13:40:00,88.23,88.23,88.18,88.22,7200.0,86.9511,86.9511,86.9018,86.9412,7200.0
2015-07-14 13:45:00,88.22,88.26,88.19,88.19,9228.0,86.9412,86.9806,86.9117,86.9117,9228.0
2015-07-14 13:50:00,88.17,88.17,88.12,88.14,5760.0,86.8919,86.8919,86.8427,86.8624,5760.0
2015-07-14 13:55:00,88.13,88.21,88.12,88.18,5100.0,86.8525,86.9314,86.8427,86.9018,5100.0
2015-07-14 14:00:00,88.18,88.21,88.14,88.18,8136.0,86.9018,86.9314,86.8624,86.9018,8136.0
2015-07-14 14:05:00,88.22,88.22,88.18,88.2,6000.0,86.9412,86.9412,86.9018,86.9215,6000.0
2015-07-14 14:10:00,88.23,88.25,88.2,88.22,4386.0,86.9511,86.9708,86.9215,86.9412,4386.0
2015-07-14 14:15:00,88.22,88.23,88.2,88.23,32649.0,86.9412,86.9511,86.9215,86.9511,32649.0
2015-07-14 14:20:00,88.23,88.29,88.2,88.26,105969.0,86.9511,87.0102,86.9215,86.9806,105969.0
2015-07-14 14:25:00,88.28,88.31,88.23,88.28,19800.0,87.0004,87.0299,86.9511,87.0004,19800.0
2015-07-14 14:30:00,88.28,88.37,88.26,88.33,126930.0,87.0004,87.089,86.9806,87.0496,126930.0
2015-07-14 14:35:00,88.35,88.44,88.35,88.42,94110.0,87.0693,87.158,87.0693,87.1383,94110.0
2015-07-14 14:40:00,88.43,88.48,88.34,88.38,60675.0,87.1482,87.1975,87.0595,87.0989,60675.0
2015-07-14 14:45:00,88.34,88.41,88.32,88.36,22581.0,87.0595,87.1285,87.0398,87.0792,22581.0
2015-07-14 14:50:00,88.33,88.38,88.28,88.36,24915.0,87.0496,87.0989,87.0004,87.0792,24915.0
2015-07-14 14:55:00,88.39,88.43,88.36,88.37,36219.0,87.1088,87.1482,87.0792,87.089,36219.0
2015-07-14 15:00:00,88.36,88.41,88.35,88.41,10800.0,87.0792,87.1285,87.0693,87.1285,10800.0
2015-07-14 15:05:00,88.43,88.48,88.35,88.38,33081.0,87.1482,87.1975,87.0693,87.0989,33081.0
2015-07-14 15:10:00,88.4,88.5,88.35,88.39,29310.0,87.1186,87.2172,87.0693,87.1088,29310.0
2015-07-14 15:15:00,88.4,88.44,88.37,88.43,17016.0,87.1186,87.158,87.089,87.1482,17016.0
2015-07-14 15:20:00,88.42,88.45,88.35,88.35,37509.0,87.1383,87.1679,87.0693,87.0693,37509.0
2015-07-14 15:25:00,88.36,88.42,88.29,88.29,34239.0,87.0792,87.1383,87.0102,87.0102,34239.0
2015-07-14 15:30:00,88.31,88.37,88.3,88.34,36975.0,87.0299,87.089,87.0201,87.0595,36975.0
2015-07-14 15:35:00,88.34,88.36,88.28,88.32,52656.0,87.0595,87.0792,87.0004,87.0398,52656.0
2015-07-14 15:40:00,88.34,88.35,88.28,88.29,26430.0,87.0595,87.0693,87.0004,87.0102,26430.0
2015-07-14 15:45:00,88.29,88.33,88.26,88.26,50787.0,87.0102,87.0496,86.9806,86.9806,50787.0
2015-07-14 15:50:00,88.27,88.39,88.21,88.23,83094.0,86.9905,87.1088,86.9314,86.9511,83094.0
2015-07-14 15:55:00,88.24,88.33,88.18,88.31,446331.0,86.9609,87.0496,86.9018,87.0299,446331.0
2015-07-15 09:30:00,89.33,89.44,88.54,89.15,171744.0,88.0351,88.1435,87.2566,87.8577,171744.0
2015-07-15 09:35:00,89.25,89.25,88.65,88.92,66114.0,87.9563,87.9563,87.365,87.6311,66114.0
2015-07-15 09:40:00,89.03,89.51,88.89,89.49,100323.0,87.7395,88.2125,87.6015,88.1928,100323.0
2015-07-15 09:45:00,89.51,90.0,89.5,89.9,162603.0,88.2125,88.6954,88.2027,88.5969,162603.0
2015-07-15 09:50:00,89.82,89.98,89.67,89.91,71613.0,88.518,88.6757,88.3702,88.6067,71613.0
2015-07-15 09:55:00,89.91,90.01,89.86,90.01,66486.0,88.6067,88.7053,88.5574,88.7053,66486.0
2015-07-15 10:00:00,89.91,90.05,89.75,90.01,43977.0,88.6067,88.7447,88.449,88.7053,43977.0
2015-07-15 10:05:00,90.01,90.04,89.89,90.04,23058.0,88.7053,88.7348,88.587,88.7348,23058.0
2015-07-15 10:10:00,90.02,90.04,89.87,89.92,62202.0,88.7151,88.7348,88.5673,88.6166,62202.0
2015-07-15 10:15:00,90.04,90.12,89.98,89.98,72606.0,88.7348,88.8137,88.6757,88.6757,72606.0
2015-07-15 10:20:00,89.99,90.05,89.77,89.77,25305.0,88.6856,88.7447,88.4688,88.4688,25305.0
2015-07-15 10:25:00,89.77,89.79,89.63,89.63,34683.0,88.4688,88.4885,88.3308,88.3308,34683.0
2015-07-15 10:30:00,89.63,89.89,89.58,89.81,34020.0,88.3308,88.587,88.2815,88.5082,34020.0
2015-07-15 10:35:00,89.85,90.06,89.84,89.99,16923.0,88.5476,88.7545,88.5377,88.6856,16923.0
2015-07-15 10:40:00,90.04,90.04,89.9,89.98,14208.0,88.7348,88.7348,88.5969,88.6757,14208.0
2015-07-15 10:45:00,90.0,90.0,89.89,89.93,10488.0,88.6954,88.6954,88.587,88.6264,10488.0
2015-07-15 10:50:00,89.9,90.07,89.88,89.98,61305.0,88.5969,88.7644,88.5772,88.6757,61305.0
2015-07-15 10:55:00,89.96,90.03,89.89,89.89,12537.0,88.656,88.725,88.587,88.587,12537.0
2015-07-15 11:00:00,89.89,90.0,89.89,89.92,14400.0,88.587,88.6954,88.587,88.6166,14400.0
2015-07-15 11:05:00,89.96,90.02,89.86,90.01,25686.0,88.656,88.7151,88.5574,88.7053,25686.0
2015-07-15 11:10:00,90.02,90.1,89.98,89.99,84228.0,88.7151,88.794,88.6757,88.6856,84228.0
2015-07-15 11:15:00,89.99,90.07,89.94,89.94,15306.0,88.6856,88.7644,88.6363,88.6363,15306.0
2015-07-15 11:20:00,89.91,90.04,89.9,89.99,13902.0,88.6067,88.7348,88.5969,88.6856,13902.0
2015-07-15 11:25:00,89.99,90.03,89.77,89.77,40554.0,88.6856,88.725,88.4688,88.4688,40554.0
2015-07-15 11:30:00,89.77,89.93,89.77,89.89,39000.0,88.4688,88.6264,88.4688,88.587,39000.0
2015-07-15 11:35:00,89.93,90.0,89.87,90.0,25116.0,88.6264,88.6954,88.5673,88.6954,25116.0
2015-07-15 11:40:00,89.99,90.07,89.94,90.05,27900.0,88.6856,88.7644,88.6363,88.7447,27900.0
2015-07-15 11:45:00,90.07,90.08,89.79,89.84,40011.0,88.7644,88.7743,88.4885,88.5377,40011.0
2015-07-15 11:50:00,89.86,89.9,89.81,89.84,23145.0,88.5574,88.5969,88.5082,88.5377,23145.0
2015-07-15 11:55:00,89.81,89.85,89.69,89.82,49680.0,88.5082,88.5476,88.3899,88.518,49680.0
2015-07-15 12:00:00,89.81,89.91,89.75,89.87,11922.0,88.5082,88.6067,88.449,88.5673,11922.0
2015-07-15 12:05:00,89.87,89.89,89.71,89.73,41835.0,88.5673,88.587,88.4096,88.4293,41835.0
2015-07-15 12:10:00,89.71,89.71,89.51,89.57,32952.0,88.4096,88.4096,88.2125,88.2717,32952.0
2015-07-15 12:15:00,89.57,89.57,89.22,89.28,79050.0,88.2717,88.2717,87.9267,87.9859,79050.0
2015-07-15 12:20:00,89.23,89.47,89.18,89.47,37140.0,87.9366,88.1731,87.8873,88.1731,37140.0
2015-07-15 12:25:00,89.48,89.48,89.38,89.44,19164.0,88.183,88.183,88.0844,88.1435,19164.0
2015-07-15 12:30:00,89.44,89.45,89.22,89.22,20700.0,88.1435,88.1534,87.9267,87.9267,20700.0
2015-07-15 12:35:00,89.21,89.27,89.1,89.17,49500.0,87.9169,87.976,87.8085,87.8774,49500.0
2015-07-15 12:40:00,89.18,89.18,89.05,89.16,66246.0,87.8873,87.8873,87.7592,87.8676,66246.0
2015-07-15 12:45:00,89.18,89.18,88.95,88.98,177204.0,87.8873,87.8873,87.6606,87.6902,177204.0
2015-07-15 12:50:00,88.98,88.98,88.64,88.72,99990.0,87.6902,87.6902,87.3551,87.434,99990.0
2015-07-15 12:55:00,88.72,89.01,88.72,89.01,23370.0,87.434,87.7198,87.434,87.7198,23370.0
2015-07-15 13:00:00,89.01,89.1,88.89,88.99,69369.0,87.7198,87.8085,87.6015,87.7001,69369.0
2015-07-15 13:05:00,89.0,89.02,88.94,88.96,10761.0,87.7099,87.7296,87.6508,87.6705,10761.0
2015-07-15 13:10:00,88.87,89.02,88.85,88.95,13830.0,87.5818,87.7296,87.5621,87.6606,13830.0
2015-07-15 13:15:00,89.01,89.01,88.87,88.93,19485.0,87.7198,87.7198,87.5818,87.6409,19485.0
2015-07-15 13:20:00,88.93,89.0,88.89,89.0,7815.0,87.6409,87.7099,87.6015,87.7099,7815.0
2015-07-15 13:25:00,89.0,89.0,88.91,88.94,8004.0,87.7099,87.7099,87.6212,87.6508,8004.0
2015-07-15 13:30:00,88.91,88.96,88.83,88.96,11172.0,87.6212,87.6705,87.5424,87.6705,11172.0
2015-07-15 13:35:00,89.05,89.05,88.89,88.95,16986.0,87.7592,87.7592,87.6015,87.6606,16986.0
2015-07-15 13:40:00,88.91,88.92,88.8,88.9,12525.0,87.6212,87.6311,87.5128,87.6114,12525.0
2015-07-15 13:45:00,88.92,88.93,88.83,88.85,56778.0,87.6311,87.6409,87.5424,87.5621,56778.0
2015-07-15 13:50:00,88.85,88.85,88.6,88.66,74592.0,87.5621,87.5621,87.3157,87.3748,74592.0
2015-07-15 13:55:00,88.65,88.7,88.56,88.65,28554.0,87.365,87.4143,87.2763,87.365,28554.0
2015-07-15 14:00:00,88.64,88.64,88.49,88.53,69393.0,87.3551,87.3551,87.2073,87.2467,69393.0
2015-07-15 14:05:00,88.54,88.59,88.44,88.54,39636.0,87.2566,87.3059,87.158,87.2566,39636.0
2015-07-15 14:10:00,88.48,88.55,88.41,88.47,19020.0,87.1975,87.2664,87.1285,87.1876,19020.0
2015-07-15 14:15:00,88.51,88.53,88.41,88.52,49545.0,87.227,87.2467,87.1285,87.2369,49545.0
2015-07-15 14:20:00,88.53,88.56,88.49,88.5,16938.0,87.2467,87.2763,87.2073,87.2172,16938.0
2015-07-15 14:25:00,88.46,88.49,88.25,88.25,21606.0,87.1777,87.2073,86.9708,86.9708,21606.0
2015-07-15 14:30:00,88.3,88.31,88.03,88.03,66714.0,87.0201,87.0299,86.754,86.754,66714.0
2015-07-15 14:35:00,88.01,88.09,87.92,88.09,93498.0,86.7343,86.8131,86.6456,86.8131,93498.0
2015-07-15 14:40:00,88.05,88.15,87.89,87.93,69606.0,86.7737,86.8722,86.616,86.6554,69606.0
2015-07-15 14:45:00,87.88,88.04,87.8,87.93,74520.0,86.6061,86.7638,86.5273,86.6554,74520.0
2015-07-15 14:50:00,88.01,88.01,87.82,87.89,48051.0,86.7343,86.7343,86.547,86.616,48051.0
2015-07-15 14:55:00,87.85,88.04,87.7,88.04,68166.0,86.5766,86.7638,86.4288,86.7638,68166.0
2015-07-15 15:00:00,88.06,88.22,87.94,88.21,54867.0,86.7835,86.9412,86.6653,86.9314,54867.0
2015-07-15 15:05:00,88.21,88.22,88.07,88.07,88932.0,86.9314,86.9412,86.7934,86.7934,88932.0
2015-07-15 15:10:00,88.12,88.17,87.94,88.03,40503.0,86.8427,86.8919,86.6653,86.754,40503.0
2015-07-15 15:15:00,88.03,88.14,88.0,88.1,14148.0,86.754,86.8624,86.7244,86.823,14148.0
2015-07-15 15:20:00,88.11,88.16,87.99,88.06,32925.0,86.8328,86.8821,86.7146,86.7835,32925.0
2015-07-15 15:25:00,88.04,88.13,88.0,88.07,39639.0,86.7638,86.8525,86.7244,86.7934,39639.0
2015-07-15 15:30:00,88.08,88.17,88.04,88.16,30021.0,86.8032,86.8919,86.7638,86.8821,30021.0
2015-07-15 15:35:00,88.13,88.19,88.08,88.15,66333.0,86.8525,86.9117,86.8032,86.8722,66333.0
2015-07-15 15:40:00,88.16,88.2,88.04,88.13,38904.0,86.8821,86.9215,86.7638,86.8525,38904.0
2015-07-15 15:45:00,88.09,88.12,88.03,88.08,44610.0,86.8131,86.8427,86.754,86.8032,44610.0
2015-07-15 15:50:00,88.09,88.17,88.04,88.12,123918.0,86.8131,86.8919,86.7638,86.8427,123918.0
2015-07-15 15:55:00,88.1,88.16,88.01,88.15,179265.0,86.823,86.8821,86.7343,86.8722,179265.0
2015-07-16 09:30:00,89.21,89.21,88.49,88.63,101694.0,87.9169,87.9169,87.2073,87.3453,101694.0
2015-07-16 09:35:00,88.59,88.61,88.35,88.37,37395.0,87.3059,87.3256,87.0693,87.089,37395.0
2015-07-16 09:40:00,88.37,88.88,88.37,88.88,34890.0,87.089,87.5917,87.089,87.5917,34890.0
2015-07-16 09:45:00,88.82,89.14,88.74,89.13,96042.0,87.5325,87.8479,87.4537,87.838,96042.0
2015-07-16 09:50:00,89.24,89.42,88.67,88.76,43008.0,87.9464,88.1238,87.3847,87.4734,43008.0
2015-07-16 09:55:00,88.76,88.86,88.67,88.74,13824.0,87.4734,87.5719,87.3847,87.4537,13824.0
2015-07-16 10:00:00,88.8,89.08,88.76,88.99,18750.0,87.5128,87.7888,87.4734,87.7001,18750.0
2015-07-16 10:05:00,89.03,89.17,88.95,89.17,26100.0,87.7395,87.8774,87.6606,87.8774,26100.0
2015-07-16 10:10:00,89.19,89.31,88.99,89.01,41916.0,87.8972,88.0154,87.7001,87.7198,41916.0
2015-07-16 10:15:00,89.01,89.28,88.88,89.2,42153.0,87.7198,87.9859,87.5917,87.907,42153.0
2015-07-16 10:20:00,89.18,89.33,89.14,89.33,29124.0,87.8873,88.0351,87.8479,88.0351,29124.0
2015-07-16 10:25:00,89.33,89.42,89.26,89.26,23886.0,88.0351,88.1238,87.9661,87.9661,23886.0
2015-07-16 10:30:00,89.25,89.36,89.25,89.34,28116.0,87.9563,88.0647,87.9563,88.045,28116.0
2015-07-16 10:35:00,89.34,89.38,89.22,89.34,39147.0,88.045,88.0844,87.9267,88.045,39147.0
2015-07-16 10:40:00,89.38,89.49,89.33,89.4,64650.0,88.0844,88.1928,88.0351,88.1041,64650.0
2015-07-16 10:45:00,89.41,89.48,89.4,89.41,35430.0,88.114,88.183,88.1041,88.114,35430.0
2015-07-16 10:50:00,89.39,89.58,89.39,89.55,18987.0,88.0943,88.2815,88.0943,88.2519,18987.0
2015-07-16 10:55:00,89.54,89.55,89.47,89.5,21531.0,88.2421,88.2519,88.1731,88.2027,21531.0
2015-07-16 11:00:00,89.43,89.77,89.43,89.75,40794.0,88.1337,88.4688,88.1337,88.449,40794.0
2015-07-16 11:05:00,89.77,89.81,89.67,89.77,46284.0,88.4688,88.5082,88.3702,88.4688,46284.0
2015-07-16 11:10:00,89.73,89.79,89.73,89.76,6024.0,88.4293,88.4885,88.4293,88.4589,6024.0
2015-07-16 11:15:00,89.77,89.78,89.59,89.61,13560.0,88.4688,88.4786,88.2914,88.3111,13560.0
2015-07-16 11:20:00,89.58,89.63,89.55,89.56,29910.0,88.2815,88.3308,88.2519,88.2618,29910.0
2015-07-16 11:25:00,89.53,89.63,89.53,89.6,10215.0,88.2322,88.3308,88.2322,88.3012,10215.0
2015-07-16 11:30:00,89.61,89.69,89.6,89.65,17868.0,88.3111,88.3899,88.3012,88.3505,17868.0
2015-07-16 11:35:00,89.65,89.69,89.61,89.69,14148.0,88.3505,88.3899,88.3111,88.3899,14148.0
2015-07-16 11:40:00,89.68,89.73,89.6,89.66,48444.0,88.3801,88.4293,88.3012,88.3603,48444.0
2015-07-16 11:45:00,89.66,89.79,89.61,89.73,25347.0,88.3603,88.4885,88.3111,88.4293,25347.0
2015-07-16 11:50:00,89.78,89.8,89.61,89.69,15972.0,88.4786,88.4983,88.3111,88.3899,15972.0
2015-07-16 11:55:00,89.66,89.67,89.55,89.55,28581.0,88.3603,88.3702,88.2519,88.2519,28581.0
2015-07-16 12:00:00,89.55,89.66,89.54,89.62,8208.0,88.2519,88.3603,88.2421,88.3209,8208.0
2015-07-16 12:05:00,89.65,89.7,89.61,89.61,5730.0,88.3505,88.3998,88.3111,88.3111,5730.0
2015-07-16 12:10:00,89.63,89.67,89.55,89.67,21609.0,88.3308,88.3702,88.2519,88.3702,21609.0
2015-07-16 12:15:00,89.61,89.62,89.52,89.55,34275.0,88.3111,88.3209,88.2224,88.2519,34275.0
2015-07-16 12:20:00,89.55,89.71,89.55,89.62,20424.0,88.2519,88.4096,88.2519,88.3209,20424.0
2015-07-16 12:25:00,89.6,89.69,89.58,89.67,9219.0,88.3012,88.3899,88.2815,88.3702,9219.0
2015-07-16 12:30:00,89.71,89.73,89.66,89.69,9381.0,88.4096,88.4293,88.3603,88.3899,9381.0
2015-07-16 12:35:00,89.73,89.73,89.65,89.66,7194.0,88.4293,88.4293,88.3505,88.3603,7194.0
2015-07-16 12:40:00,89.71,89.71,89.64,89.64,6609.0,88.4096,88.4096,88.3406,88.3406,6609.0
2015-07-16 12:45:00,89.65,89.71,89.65,89.71,11403.0,88.3505,88.4096,88.3505,88.4096,11403.0
2015-07-16 12:50:00,89.71,89.71,89.54,89.6,23079.0,88.4096,88.4096,88.2421,88.3012,23079.0
2015-07-16 12:55:00,89.59,89.61,89.44,89.44,15525.0,88.2914,88.3111,88.1435,88.1435,15525.0
2015-07-16 13:00:00,89.52,89.53,89.44,89.45,39975.0,88.2224,88.2322,88.1435,88.1534,39975.0
2015-07-16 13:05:00,89.43,89.49,89.42,89.46,16350.0,88.1337,88.1928,88.1238,88.1632,16350.0
2015-07-16 13:10:00,89.43,89.54,89.43,89.47,9372.0,88.1337,88.2421,88.1337,88.1731,9372.0
2015-07-16 13:15:00,89.56,89.56,89.5,89.5,5370.0,88.2618,88.2618,88.2027,88.2027,5370.0
2015-07-16 13:20:00,89.5,89.54,89.43,89.53,6315.0,88.2027,88.2421,88.1337,88.2322,6315.0
2015-07-16 13:25:00,89.54,89.62,89.51,89.51,8700.0,88.2421,88.3209,88.2125,88.2125,8700.0
2015-07-16 13:30:00,89.49,89.53,89.45,89.53,15300.0,88.1928,88.2322,88.1534,88.2322,15300.0
2015-07-16 13:35:00,89.51,89.55,89.46,89.46,8700.0,88.2125,88.2519,88.1632,88.1632,8700.0
2015-07-16 13:40:00,89.45,89.48,89.39,89.39,27441.0,88.1534,88.183,88.0943,88.0943,27441.0
2015-07-16 13:45:00,89.43,89.5,89.42,89.49,16689.0,88.1337,88.2027,88.1238,88.1928,16689.0
2015-07-16 13:50:00,89.49,89.52,89.48,89.49,2772.0,88.1928,88.2224,88.183,88.1928,2772.0
2015-07-16 13:55:00,89.5,89.55,89.45,89.5,11550.0,88.2027,88.2519,88.1534,88.2027,11550.0
2015-07-16 14:00:00,89.52,89.53,89.48,89.48,3945.0,88.2224,88.2322,88.183,88.183,3945.0
2015-07-16 14:05:00,89.53,89.58,89.5,89.55,7074.0,88.2322,88.2815,88.2027,88.2519,7074.0
2015-07-16 14:10:00,89.58,89.61,89.53,89.6,12750.0,88.2815,88.3111,88.2322,88.3012,12750.0
2015-07-16 14:15:00,89.67,89.69,89.62,89.65,13101.0,88.3702,88.3899,88.3209,88.3505,13101.0
2015-07-16 14:20:00,89.68,89.68,89.55,89.6,11646.0,88.3801,88.3801,88.2519,88.3012,11646.0
2015-07-16 14:25:00,89.59,89.62,89.58,89.59,4641.0,88.2914,88.3209,88.2815,88.2914,4641.0
2015-07-16 14:30:00,89.61,89.64,89.53,89.53,16245.0,88.3111,88.3406,88.2322,88.2322,16245.0
2015-07-16 14:35:00,89.55,89.57,89.5,89.55,36474.0,88.2519,88.2717,88.2027,88.2519,36474.0
2015-07-16 14:40:00,89.56,89.64,89.56,89.63,15318.0,88.2618,88.3406,88.2618,88.3308,15318.0
2015-07-16 14:45:00,89.65,89.65,89.54,89.62,11592.0,88.3505,88.3505,88.2421,88.3209,11592.0
2015-07-16 14:50:00,89.62,89.64,89.54,89.57,37608.0,88.3209,88.3406,88.2421,88.2717,37608.0
2015-07-16 14:55:00,89.57,89.57,89.5,89.52,13200.0,88.2717,88.2717,88.2027,88.2224,13200.0
2015-07-16 15:00:00,89.48,89.63,89.48,89.63,24927.0,88.183,88.3308,88.183,88.3308,24927.0
2015-07-16 15:05:00,89.62,89.63,89.5,89.54,29940.0,88.3209,88.3308,88.2027,88.2421,29940.0
2015-07-16 15:10:00,89.52,89.6,89.51,89.53,38634.0,88.2224,88.3012,88.2125,88.2322,38634.0
2015-07-16 15:15:00,89.55,89.73,89.52,89.68,88191.0,88.2519,88.4293,88.2224,88.3801,88191.0
2015-07-16 15:20:00,89.69,89.71,89.63,89.63,58326.0,88.3899,88.4096,88.3308,88.3308,58326.0
2015-07-16 15:25:00,89.6,89.87,89.6,89.82,65940.0,88.3012,88.5673,88.3012,88.518,65940.0
2015-07-16 15:30:00,89.82,89.89,89.78,89.87,51363.0,88.518,88.587,88.4786,88.5673,51363.0
2015-07-16 15:35:00,89.88,89.92,89.83,89.89,39876.0,88.5772,88.6166,88.5279,88.587,39876.0
2015-07-16 15:40:00,89.9,89.95,89.81,89.88,73995.0,88.5969,88.6461,88.5082,88.5772,73995.0
2015-07-16 15:45:00,89.89,89.9,89.81,89.84,90924.0,88.587,88.5969,88.5082,88.5377,90924.0
2015-07-16 15:50:00,89.86,89.92,89.79,89.84,80040.0,88.5574,88.6166,88.4885,88.5377,80040.0
2015-07-16 15:55:00,89.83,89.83,89.7,89.75,190380.0,88.5279,88.5279,88.3998,88.449,190380.0
2015-07-17 09:30:00,90.08,90.16,89.64,89.72,51663.0,88.7743,88.8531,88.3406,88.4195,51663.0
2015-07-17 09:35:00,89.7,89.7,89.29,89.35,57981.0,88.3998,88.3998,87.9957,88.0548,57981.0
2015-07-17 09:40:00,89.4,89.75,89.32,89.57,37263.0,88.1041,88.449,88.0253,88.2717,37263.0
2015-07-17 09:45:00,89.73,89.74,89.45,89.49,27180.0,88.4293,88.4392,88.1534,88.1928,27180.0
2015-07-17 09:50:00,89.56,89.91,89.54,89.83,52800.0,88.2618,88.6067,88.2421,88.5279,52800.0
2015-07-17 09:55:00,89.87,89.96,89.83,89.94,27450.0,88.5673,88.656,88.5279,88.6363,27450.0
2015-07-17 10:00:00,89.96,90.12,89.86,90.02,56196.0,88.656,88.8137,88.5574,88.7151,56196.0
2015-07-17 10:05:00,89.99,90.0,89.75,89.75,44070.0,88.6856,88.6954,88.449,88.449,44070.0
2015-07-17 10:10:00,89.78,89.84,89.26,89.26,27420.0,88.4786,88.5377,87.9661,87.9661,27420.0
2015-07-17 10:15:00,89.2,89.53,89.18,89.53,37869.0,87.907,88.2322,87.8873,88.2322,37869.0
2015-07-17 10:20:00,89.45,89.75,89.45,89.73,33234.0,88.1534,88.449,88.1534,88.4293,33234.0
2015-07-17 10:25:00,89.74,89.77,89.38,89.38,20100.0,88.4392,88.4688,88.0844,88.0844,20100.0
2015-07-17 10:30:00,89.47,89.48,89.17,89.17,27468.0,88.1731,88.183,87.8774,87.8774,27468.0
2015-07-17 10:35:00,89.17,89.18,88.87,88.96,57846.0,87.8774,87.8873,87.5818,87.6705,57846.0
2015-07-17 10:40:00,89.02,89.18,88.93,88.93,57234.0,87.7296,87.8873,87.6409,87.6409,57234.0
2015-07-17 10:45:00,88.99,88.99,88.76,88.87,20187.0,87.7001,87.7001,87.4734,87.5818,20187.0
2015-07-17 10:50:00,88.84,88.91,88.77,88.85,26280.0,87.5522,87.6212,87.4832,87.5621,26280.0
2015-07-17 10:55:00,88.87,89.03,88.84,89.0,58617.0,87.5818,87.7395,87.5522,87.7099,58617.0
2015-07-17 11:00:00,89.01,89.03,88.88,88.94,15072.0,87.7198,87.7395,87.5917,87.6508,15072.0
2015-07-17 11:05:00,89.03,89.03,88.91,88.95,11700.0,87.7395,87.7395,87.6212,87.6606,11700.0
2015-07-17 11:10:00,88.94,89.14,88.93,89.11,40896.0,87.6508,87.8479,87.6409,87.8183,40896.0
2015-07-17 11:15:00,89.11,89.25,89.0,89.22,13836.0,87.8183,87.9563,87.7099,87.9267,13836.0
2015-07-17 11:20:00,89.22,89.35,89.21,89.27,33486.0,87.9267,88.0548,87.9169,87.976,33486.0
2015-07-17 11:25:00,89.26,89.39,89.24,89.34,19617.0,87.9661,88.0943,87.9464,88.045,19617.0
2015-07-17 11:30:00,89.39,89.52,89.36,89.5,47007.0,88.0943,88.2224,88.0647,88.2027,47007.0
2015-07-17 11:35:00,89.47,89.48,89.35,89.35,22494.0,88.1731,88.183,88.0548,88.0548,22494.0
2015-07-17 11:40:00,89.35,89.42,89.34,89.39,6600.0,88.0548,88.1238,88.045,88.0943,6600.0
2015-07-17 11:45:00,89.41,89.41,89.34,89.34,12987.0,88.114,88.114,88.045,88.045,12987.0
2015-07-17 11:50:00,89.31,89.38,89.3,89.37,42795.0,88.0154,88.0844,88.0056,88.0746,42795.0
2015-07-17 11:55:00,89.36,89.44,89.24,89.44,34470.0,88.0647,88.1435,87.9464,88.1435,34470.0
2015-07-17 12:00:00,89.39,89.43,89.24,89.37,11220.0,88.0943,88.1337,87.9464,88.0746,11220.0
2015-07-17 12:05:00,89.4,89.53,89.35,89.5,32589.0,88.1041,88.2322,88.0548,88.2027,32589.0
2015-07-17 12:10:00,89.49,89.51,89.43,89.49,10608.0,88.1928,88.2125,88.1337,88.1928,10608.0
2015-07-17 12:15:00,89.51,89.53,89.39,89.4,15762.0,88.2125,88.2322,88.0943,88.1041,15762.0
2015-07-17 12:20:00,89.38,89.38,89.31,89.34,12642.0,88.0844,88.0844,88.0154,88.045,12642.0
2015-07-17 12:25:00,89.37,89.41,89.3,89.33,24063.0,88.0746,88.114,88.0056,88.0351,24063.0
2015-07-17 12:30:00,89.32,89.33,89.25,89.28,17526.0,88.0253,88.0351,87.9563,87.9859,17526.0
2015-07-17 12:35:00,89.32,89.38,89.31,89.35,23526.0,88.0253,88.0844,88.0154,88.0548,23526.0
2015-07-17 12:40:00,89.35,89.35,89.23,89.31,33900.0,88.0548,88.0548,87.9366,88.0154,33900.0
2015-07-17 12:45:00,89.32,89.49,89.3,89.41,34197.0,88.0253,88.1928,88.0056,88.114,34197.0
2015-07-17 12:50:00,89.44,89.56,89.44,89.52,23925.0,88.1435,88.2618,88.1435,88.2224,23925.0
2015-07-17 12:55:00,89.5,89.52,89.37,89.41,13350.0,88.2027,88.2224,88.0746,88.114,13350.0
2015-07-17 13:00:00,89.43,89.56,89.41,89.51,13668.0,88.1337,88.2618,88.114,88.2125,13668.0
2015-07-17 13:05:00,89.52,89.52,89.44,89.47,16968.0,88.2224,88.2224,88.1435,88.1731,16968.0
2015-07-17 13:10:00,89.47,89.57,89.47,89.51,15885.0,88.1731,88.2717,88.1731,88.2125,15885.0
2015-07-17 13:15:00,89.51,89.57,89.49,89.55,6483.0,88.2125,88.2717,88.1928,88.2519,6483.0
2015-07-17 13:20:00,89.58,89.64,89.57,89.58,33720.0,88.2815,88.3406,88.2717,88.2815,33720.0
2015-07-17 13:25:00,89.57,89.66,89.57,89.64,21750.0,88.2717,88.3603,88.2717,88.3406,21750.0
2015-07-17 13:30:00,89.63,89.64,89.59,89.63,18576.0,88.3308,88.3406,88.2914,88.3308,18576.0
2015-07-17 13:35:00,89.63,89.78,89.63,89.7,58257.0,88.3308,88.4786,88.3308,88.3998,58257.0
2015-07-17 13:40:00,89.72,89.86,89.67,89.83,30090.0,88.4195,88.5574,88.3702,88.5279,30090.0
2015-07-17 13:45:00,89.82,89.85,89.75,89.75,22935.0,88.518,88.5476,88.449,88.449,22935.0
2015-07-17 13:50:00,89.8,89.82,89.68,89.72,19518.0,88.4983,88.518,88.3801,88.4195,19518.0
2015-07-17 13:55:00,89.71,89.73,89.65,89.73,22809.0,88.4096,88.4293,88.3505,88.4293,22809.0
2015-07-17 14:00:00,89.74,89.81,89.68,89.7,31206.0,88.4392,88.5082,88.3801,88.3998,31206.0
2015-07-17 14:05:00,89.72,89.83,89.68,89.83,34881.0,88.4195,88.5279,88.3801,88.5279,34881.0
2015-07-17 14:10:00,89.79,89.88,89.79,89.86,24183.0,88.4885,88.5772,88.4885,88.5574,24183.0
2015-07-17 14:15:00,89.85,89.91,89.85,89.88,18198.0,88.5476,88.6067,88.5476,88.5772,18198.0
2015-07-17 14:20:00,89.88,89.94,89.87,89.91,51246.0,88.5772,88.6363,88.5673,88.6067,51246.0
2015-07-17 14:25:00,89.96,90.07,89.96,90.02,51810.0,88.656,88.7644,88.656,88.7151,51810.0
2015-07-17 14:30:00,90.02,90.09,89.96,90.09,28731.0,88.7151,88.7841,88.656,88.7841,28731.0
2015-07-17 14:35:00,90.09,90.2,90.08,90.11,58782.0,88.7841,88.8925,88.7743,88.8038,58782.0
2015-07-17 14:40:00,90.13,90.18,90.0,90.0,63456.0,88.8235,88.8728,88.6954,88.6954,63456.0
2015-07-17 14:45:00,90.02,90.08,89.99,90.04,16755.0,88.7151,88.7743,88.6856,88.7348,16755.0
2015-07-17 14:50:00,90.03,90.06,89.93,89.96,30009.0,88.725,88.7545,88.6264,88.656,30009.0
2015-07-17 14:55:00,89.95,89.99,89.82,89.99,20271.0,88.6461,88.6856,88.518,88.6856,20271.0
2015-07-17 15:00:00,89.98,89.99,89.9,89.9,34950.0,88.6757,88.6856,88.5969,88.5969,34950.0
2015-07-17 15:05:00,89.92,89.98,89.9,89.93,29616.0,88.6166,88.6757,88.5969,88.6264,29616.0
2015-07-17 15:10:00,89.93,89.99,89.9,89.98,27996.0,88.6264,88.6856,88.5969,88.6757,27996.0
2015-07-17 15:15:00,90.0,90.02,89.94,90.0,9000.0,88.6954,88.7151,88.6363,88.6954,9000.0
2015-07-17 15:20:00,90.02,90.11,89.98,90.11,34575.0,88.7151,88.8038,88.6757,88.8038,34575.0
2015-07-17 15:25:00,90.09,90.2,90.0,90.16,64941.0,88.7841,88.8925,88.6954,88.8531,64941.0
2015-07-17 15:30:00,90.14,90.23,90.12,90.19,46644.0,88.8334,88.9221,88.8137,88.8827,46644.0
2015-07-17 15:35:00,90.2,90.21,90.15,90.19,37992.0,88.8925,88.9024,88.8432,88.8827,37992.0
2015-07-17 15:40:00,90.17,90.25,90.16,90.21,75339.0,88.863,88.9418,88.8531,88.9024,75339.0
2015-07-17 15:45:00,90.22,90.33,90.21,90.3,53820.0,88.9122,89.0206,88.9024,88.9911,53820.0
2015-07-17 15:50:00,90.31,90.33,90.28,90.31,101592.0,89.0009,89.0206,88.9714,89.0009,101592.0
2015-07-17 15:55:00,90.31,90.38,90.29,90.35,181443.0,89.0009,89.0699,88.9812,89.0403,181443.0
2015-07-20 09:30:00,90.84,91.11,90.51,90.54,124542.0,89.5232,89.7893,89.198,89.2276,124542.0
2015-07-20 09:35:00,90.51,90.57,90.27,90.33,60177.0,89.198,89.2572,88.9615,89.0206,60177.0
2015-07-20 09:40:00,90.48,90.53,90.27,90.5,41745.0,89.1685,89.2177,88.9615,89.1882,41745.0
2015-07-20 09:45:00,90.4,90.79,90.4,90.79,20244.0,89.0896,89.474,89.0896,89.474,20244.0
2015-07-20 09:50:00,90.8,90.98,90.75,90.89,49737.0,89.4838,89.6612,89.4345,89.5725,49737.0
2015-07-20 09:55:00,90.96,90.98,90.78,90.81,66303.0,89.6415,89.6612,89.4641,89.4937,66303.0
2015-07-20 10:00:00,90.79,90.8,90.4,90.43,59313.0,89.474,89.4838,89.0896,89.1192,59313.0
2015-07-20 10:05:00,90.59,90.59,90.02,90.12,29787.0,89.2769,89.2769,88.7151,88.8137,29787.0
2015-07-20 10:10:00,90.12,90.14,89.86,90.0,24603.0,88.8137,88.8334,88.5574,88.6954,24603.0
2015-07-20 10:15:00,89.98,90.02,89.54,89.61,18426.0,88.6757,88.7151,88.2421,88.3111,18426.0
2015-07-20 10:20:00,89.54,89.81,89.37,89.7,147819.0,88.2421,88.5082,88.0746,88.3998,147819.0
2015-07-20 10:25:00,89.77,89.81,89.6,89.69,66000.0,88.4688,88.5082,88.3012,88.3899,66000.0
2015-07-20 10:30:00,89.67,89.85,89.49,89.82,96294.0,88.3702,88.5476,88.1928,88.518,96294.0
2015-07-20 10:35:00,89.81,89.99,89.68,89.99,20115.0,88.5082,88.6856,88.3801,88.6856,20115.0
2015-07-20 10:40:00,90.0,90.02,89.86,89.86,32742.0,88.6954,88.7151,88.5574,88.5574,32742.0
2015-07-20 10:45:00,89.9,89.94,89.81,89.87,13260.0,88.5969,88.6363,88.5082,88.5673,13260.0
2015-07-20 10:50:00,89.84,90.04,89.76,90.04,102816.0,88.5377,88.7348,88.4589,88.7348,102816.0
2015-07-20 10:55:00,90.05,90.14,89.95,90.14,60957.0,88.7447,88.8334,88.6461,88.8334,60957.0
2015-07-20 11:00:00,90.15,90.5,90.14,90.45,93621.0,88.8432,89.1882,88.8334,89.1389,93621.0
2015-07-20 11:05:00,90.45,90.52,90.2,90.2,44145.0,89.1389,89.2079,88.8925,88.8925,44145.0
2015-07-20 11:10:00,90.2,90.2,90.04,90.1,27348.0,88.8925,88.8925,88.7348,88.794,27348.0
2015-07-20 11:15:00,90.05,90.11,89.99,90.01,87300.0,88.7447,88.8038,88.6856,88.7053,87300.0
2015-07-20 11:20:00,90.01,90.08,89.99,90.05,7500.0,88.7053,88.7743,88.6856,88.7447,7500.0
2015-07-20 11:25:00,90.1,90.19,90.04,90.04,35448.0,88.794,88.8827,88.7348,88.7348,35448.0
2015-07-20 11:30:00,90.04,90.05,89.9,89.98,164685.0,88.7348,88.7447,88.5969,88.6757,164685.0
2015-07-20 11:35:00,89.98,90.07,89.98,90.07,13806.0,88.6757,88.7644,88.6757,88.7644,13806.0
2015-07-20 11:40:00,90.04,90.07,89.97,90.0,16350.0,88.7348,88.7644,88.6659,88.6954,16350.0
2015-07-20 11:45:00,90.03,90.19,89.98,90.19,12255.0,88.725,88.8827,88.6757,88.8827,12255.0
2015-07-20 11:50:00,90.18,90.18,90.12,90.12,4800.0,88.8728,88.8728,88.8137,88.8137,4800.0
2015-07-20 11:55:00,90.05,90.16,89.95,90.13,19395.0,88.7447,88.8531,88.6461,88.8235,19395.0
2015-07-20 12:00:00,90.04,90.09,89.99,90.07,19290.0,88.7348,88.7841,88.6856,88.7644,19290.0
2015-07-20 12:05:00,90.0,90.04,89.87,90.04,35577.0,88.6954,88.7348,88.5673,88.7348,35577.0
2015-07-20 12:10:00,90.04,90.27,90.04,90.05,31446.0,88.7348,88.9615,88.7348,88.7447,31446.0
2015-07-20 12:15:00,90.07,90.16,90.05,90.14,8013.0,88.7644,88.8531,88.7447,88.8334,8013.0
2015-07-20 12:20:00,90.14,90.14,90.1,90.11,14520.0,88.8334,88.8334,88.794,88.8038,14520.0
2015-07-20 12:25:00,90.09,90.09,89.98,90.04,14988.0,88.7841,88.7841,88.6757,88.7348,14988.0
2015-07-20 12:30:00,90.0,90.26,90.0,90.23,21075.0,88.6954,88.9516,88.6954,88.9221,21075.0
2015-07-20 12:35:00,90.23,90.23,90.07,90.07,13098.0,88.9221,88.9221,88.7644,88.7644,13098.0
2015-07-20 12:40:00,90.01,90.15,90.01,90.15,15864.0,88.7053,88.8432,88.7053,88.8432,15864.0
2015-07-20 12:45:00,90.16,90.17,89.89,89.97,38853.0,88.8531,88.863,88.587,88.6659,38853.0
2015-07-20 12:50:00,89.96,90.09,89.96,90.09,47892.0,88.656,88.7841,88.656,88.7841,47892.0
2015-07-20 12:55:00,90.1,90.13,90.08,90.12,8154.0,88.794,88.8235,88.7743,88.8137,8154.0
2015-07-20 13:00:00,90.12,90.12,90.02,90.05,26250.0,88.8137,88.8137,88.7151,88.7447,26250.0
2015-07-20 13:05:00,90.05,90.13,89.97,90.11,60465.0,88.7447,88.8235,88.6659,88.8038,60465.0
2015-07-20 13:10:00,90.11,90.19,90.11,90.19,33369.0,88.8038,88.8827,88.8038,88.8827,33369.0
2015-07-20 13:15:00,90.2,90.27,90.17,90.17,13404.0,88.8925,88.9615,88.863,88.863,13404.0
2015-07-20 13:20:00,90.14,90.23,90.14,90.22,15051.0,88.8334,88.9221,88.8334,88.9122,15051.0
2015-07-20 13:25:00,90.22,90.25,90.19,90.24,11295.0,88.9122,88.9418,88.8827,88.9319,11295.0
2015-07-20 13:30:00,90.22,90.22,90.17,90.21,4617.0,88.9122,88.9122,88.863,88.9024,4617.0
2015-07-20 13:35:00,90.22,90.23,90.09,90.12,22800.0,88.9122,88.9221,88.7841,88.8137,22800.0
2015-07-20 13:40:00,90.12,90.22,90.12,90.19,26484.0,88.8137,88.9122,88.8137,88.8827,26484.0
2015-07-20 13:45:00,90.17,90.17,89.86,89.98,45267.0,88.863,88.863,88.5574,88.6757,45267.0
2015-07-20 13:50:00,90.07,90.09,90.02,90.03,11661.0,88.7644,88.7841,88.7151,88.725,11661.0
2015-07-20 13:55:00,90.02,90.02,89.91,89.91,34599.0,88.7151,88.7151,88.6067,88.6067,34599.0
2015-07-20 14:00:00,89.93,89.96,89.76,89.85,53352.0,88.6264,88.656,88.4589,88.5476,53352.0
2015-07-20 14:05:00,89.89,90.05,89.89,89.98,38805.0,88.587,88.7447,88.587,88.6757,38805.0
2015-07-20 14:10:00,89.95,89.95,89.88,89.91,19500.0,88.6461,88.6461,88.5772,88.6067,19500.0
2015-07-20 14:15:00,89.91,89.99,89.91,89.91,3900.0,88.6067,88.6856,88.6067,88.6067,3900.0
2015-07-20 14:20:00,89.93,90.01,89.93,89.99,3000.0,88.6264,88.7053,88.6264,88.6856,3000.0
2015-07-20 14:25:00,90.0,90.16,89.98,90.1,16278.0,88.6954,88.8531,88.6757,88.794,16278.0
2015-07-20 14:30:00,90.11,90.11,90.05,90.06,18417.0,88.8038,88.8038,88.7447,88.7545,18417.0
2015-07-20 14:35:00,90.12,90.2,90.09,90.19,34281.0,88.8137,88.8925,88.7841,88.8827,34281.0
2015-07-20 14:40:00,90.21,90.21,90.15,90.15,17100.0,88.9024,88.9024,88.8432,88.8432,17100.0
2015-07-20 14:45:00,90.16,90.18,90.09,90.1,35289.0,88.8531,88.8728,88.7841,88.794,35289.0
2015-07-20 14:50:00,90.09,90.13,90.08,90.13,47073.0,88.7841,88.8235,88.7743,88.8235,47073.0
2015-07-20 14:55:00,90.16,90.28,90.12,90.22,65031.0,88.8531,88.9714,88.8137,88.9122,65031.0
2015-07-20 15:00:00,90.23,90.3,90.2,90.25,57519.0,88.9221,88.9911,88.8925,88.9418,57519.0
2015-07-20 15:05:00,90.27,90.29,90.18,90.27,41145.0,88.9615,88.9812,88.8728,88.9615,41145.0
2015-07-20 15:10:00,90.26,90.31,90.22,90.29,36450.0,88.9516,89.0009,88.9122,88.9812,36450.0
2015-07-20 15:15:00,90.28,90.43,90.28,90.43,46638.0,88.9714,89.1192,88.9714,89.1192,46638.0
2015-07-20 15:20:00,90.43,90.44,90.39,90.42,85077.0,89.1192,89.129,89.0798,89.1093,85077.0
2015-07-20 15:25:00,90.42,90.42,90.28,90.37,41391.0,89.1093,89.1093,88.9714,89.0601,41391.0
2015-07-20 15:30:00,90.38,90.42,90.26,90.31,86448.0,89.0699,89.1093,88.9516,89.0009,86448.0
2015-07-20 15:35:00,90.29,90.31,90.19,90.22,51747.0,88.9812,89.0009,88.8827,88.9122,51747.0
2015-07-20 15:40:00,90.18,90.25,89.99,90.0,84627.0,88.8728,88.9418,88.6856,88.6954,84627.0
2015-07-20 15:45:00,89.99,90.21,89.99,90.13,72738.0,88.6856,88.9024,88.6856,88.8235,72738.0
2015-07-20 15:50:00,90.13,90.2,90.11,90.13,82818.0,88.8235,88.8925,88.8038,88.8235,82818.0
2015-07-20 15:55:00,90.14,90.28,90.05,90.28,264192.0,88.8334,88.9714,88.7447,88.9714,264192.0
2015-07-21 09:30:00,89.92,90.12,89.84,89.93,84000.0,88.6166,88.8137,88.5377,88.6264,84000.0
2015-07-21 09:35:00,89.84,89.86,89.67,89.8,33564.0,88.5377,88.5574,88.3702,88.4983,33564.0
2015-07-21 09:40:00,89.8,89.88,89.46,89.74,138513.0,88.4983,88.5772,88.1632,88.4392,138513.0
2015-07-21 09:45:00,89.76,89.76,89.28,89.33,74595.0,88.4589,88.4589,87.9859,88.0351,74595.0
2015-07-21 09:50:00,89.4,89.69,89.28,89.36,39312.0,88.1041,88.3899,87.9859,88.0647,39312.0
2015-07-21 09:55:00,89.38,89.43,89.2,89.32,39177.0,88.0844,88.1337,87.907,88.0253,39177.0
2015-07-21 10:00:00,89.33,89.48,89.33,89.4,21675.0,88.0351,88.183,88.0351,88.1041,21675.0
2015-07-21 10:05:00,89.45,89.54,89.2,89.2,20763.0,88.1534,88.2421,87.907,87.907,20763.0
2015-07-21 10:10:00,89.16,89.16,88.86,89.03,51513.0,87.8676,87.8676,87.5719,87.7395,51513.0
2015-07-21 10:15:00,89.08,89.09,88.93,88.97,52461.0,87.7888,87.7986,87.6409,87.6803,52461.0
2015-07-21 10:20:00,88.92,88.97,88.75,88.75,39516.0,87.6311,87.6803,87.4635,87.4635,39516.0
2015-07-21 10:25:00,88.74,88.94,88.74,88.88,39030.0,87.4537,87.6508,87.4537,87.5917,39030.0
2015-07-21 10:30:00,88.88,88.88,88.52,88.66,38739.0,87.5917,87.5917,87.2369,87.3748,38739.0
2015-07-21 10:35:00,88.66,88.7,88.55,88.65,53211.0,87.3748,87.4143,87.2664,87.365,53211.0
2015-07-21 10:40:00,88.64,88.64,88.25,88.26,67923.0,87.3551,87.3551,86.9708,86.9806,67923.0
2015-07-21 10:45:00,88.25,88.32,88.2,88.29,126780.0,86.9708,87.0398,86.9215,87.0102,126780.0
2015-07-21 10:50:00,88.24,88.29,87.96,88.19,121869.0,86.9609,87.0102,86.685,86.9117,121869.0
2015-07-21 10:55:00,88.1,88.33,88.08,88.3,30774.0,86.823,87.0496,86.8032,87.0201,30774.0
2015-07-21 11:00:00,88.32,88.39,88.18,88.23,69300.0,87.0398,87.1088,86.9018,86.9511,69300.0
2015-07-21 11:05:00,88.3,88.3,87.95,88.01,23025.0,87.0201,87.0201,86.6751,86.7343,23025.0
2015-07-21 11:10:00,87.97,88.01,87.79,87.92,32229.0,86.6948,86.7343,86.5175,86.6456,32229.0
2015-07-21 11:15:00,87.92,87.97,87.69,87.69,52500.0,86.6456,86.6948,86.4189,86.4189,52500.0
2015-07-21 11:20:00,87.69,87.8,87.52,87.73,95181.0,86.4189,86.5273,86.2514,86.4583,95181.0
2015-07-21 11:25:00,87.72,87.9,87.71,87.82,24681.0,86.4485,86.6259,86.4386,86.547,24681.0
2015-07-21 11:30:00,87.81,87.93,87.7,87.92,30183.0,86.5372,86.6554,86.4288,86.6456,30183.0
2015-07-21 11:35:00,87.95,87.95,87.76,87.76,42837.0,86.6751,86.6751,86.4879,86.4879,42837.0
2015-07-21 11:40:00,87.75,87.88,87.71,87.86,22500.0,86.478,86.6061,86.4386,86.5864,22500.0
2015-07-21 11:45:00,87.91,88.08,87.9,87.93,46263.0,86.6357,86.8032,86.6259,86.6554,46263.0
2015-07-21 11:50:00,87.93,88.12,87.88,88.04,52536.0,86.6554,86.8427,86.6061,86.7638,52536.0
2015-07-21 11:55:00,88.05,88.09,87.91,88.09,48384.0,86.7737,86.8131,86.6357,86.8131,48384.0
2015-07-21 12:00:00,88.08,88.28,88.06,88.23,56034.0,86.8032,87.0004,86.7835,86.9511,56034.0
2015-07-21 12:05:00,88.25,88.25,88.18,88.23,21297.0,86.9708,86.9708,86.9018,86.9511,21297.0
2015-07-21 12:10:00,88.25,88.48,88.25,88.48,26322.0,86.9708,87.1975,86.9708,87.1975,26322.0
2015-07-21 12:15:00,88.52,88.75,88.52,88.71,59463.0,87.2369,87.4635,87.2369,87.4241,59463.0
2015-07-21 12:20:00,88.71,88.75,88.69,88.75,16071.0,87.4241,87.4635,87.4044,87.4635,16071.0
2015-07-21 12:25:00,88.75,89.06,88.7,89.06,23619.0,87.4635,87.769,87.4143,87.769,23619.0
2015-07-21 12:30:00,89.13,89.33,89.09,89.09,19875.0,87.838,88.0351,87.7986,87.7986,19875.0
2015-07-21 12:35:00,89.09,89.09,88.89,88.91,13020.0,87.7986,87.7986,87.6015,87.6212,13020.0
2015-07-21 12:40:00,88.9,88.9,88.8,88.81,14979.0,87.6114,87.6114,87.5128,87.5227,14979.0
2015-07-21 12:45:00,88.82,88.86,88.58,88.58,8400.0,87.5325,87.5719,87.296,87.296,8400.0
2015-07-21 12:50:00,88.5,88.53,88.3,88.3,26310.0,87.2172,87.2467,87.0201,87.0201,26310.0
2015-07-21 12:55:00,88.28,88.36,88.24,88.34,17595.0,87.0004,87.0792,86.9609,87.0595,17595.0
2015-07-21 13:00:00,88.38,88.53,88.38,88.4,14409.0,87.0989,87.2467,87.0989,87.1186,14409.0
2015-07-21 13:05:00,88.42,88.42,88.22,88.31,43632.0,87.1383,87.1383,86.9412,87.0299,43632.0
2015-07-21 13:10:00,88.31,88.4,88.31,88.36,6300.0,87.0299,87.1186,87.0299,87.0792,6300.0
2015-07-21 13:15:00,88.43,88.63,88.43,88.63,12750.0,87.1482,87.3453,87.1482,87.3453,12750.0
2015-07-21 13:20:00,88.64,88.64,88.44,88.51,49737.0,87.3551,87.3551,87.158,87.227,49737.0
2015-07-21 13:25:00,88.54,88.9,88.54,88.87,30978.0,87.2566,87.6114,87.2566,87.5818,30978.0
2015-07-21 13:30:00,88.86,88.89,88.69,88.8,25032.0,87.5719,87.6015,87.4044,87.5128,25032.0
2015-07-21 13:35:00,88.79,88.91,88.79,88.79,12330.0,87.503,87.6212,87.503,87.503,12330.0
2015-07-21 13:40:00,88.76,88.85,88.68,88.83,22824.0,87.4734,87.5621,87.3946,87.5424,22824.0
2015-07-21 13:45:00,88.83,88.91,88.8,88.8,25731.0,87.5424,87.6212,87.5128,87.5128,25731.0
2015-07-21 13:50:00,88.79,88.82,88.72,88.74,19800.0,87.503,87.5325,87.434,87.4537,19800.0
2015-07-21 13:55:00,88.79,88.95,88.74,88.88,62127.0,87.503,87.6606,87.4537,87.5917,62127.0
2015-07-21 14:00:00,88.84,88.87,88.74,88.77,3096.0,87.5522,87.5818,87.4537,87.4832,3096.0
2015-07-21 14:05:00,88.77,88.77,88.7,88.73,17850.0,87.4832,87.4832,87.4143,87.4438,17850.0
2015-07-21 14:10:00,88.7,88.83,88.65,88.83,24900.0,87.4143,87.5424,87.365,87.5424,24900.0
2015-07-21 14:15:00,88.75,89.05,88.75,89.05,11664.0,87.4635,87.7592,87.4635,87.7592,11664.0
2015-07-21 14:20:00,89.05,89.22,89.03,89.18,52758.0,87.7592,87.9267,87.7395,87.8873,52758.0
2015-07-21 14:25:00,89.17,89.23,89.08,89.11,13053.0,87.8774,87.9366,87.7888,87.8183,13053.0
2015-07-21 14:30:00,89.09,89.16,88.94,89.01,13500.0,87.7986,87.8676,87.6508,87.7198,13500.0
2015-07-21 14:35:00,88.94,88.97,88.85,88.92,7200.0,87.6508,87.6803,87.5621,87.6311,7200.0
2015-07-21 14:40:00,88.93,88.98,88.9,88.96,17337.0,87.6409,87.6902,87.6114,87.6705,17337.0
2015-07-21 14:45:00,88.94,89.12,88.91,89.11,26346.0,87.6508,87.8282,87.6212,87.8183,26346.0
2015-07-21 14:50:00,89.08,89.08,88.96,88.98,15150.0,87.7888,87.7888,87.6705,87.6902,15150.0
2015-07-21 14:55:00,89.05,89.15,89.05,89.09,25071.0,87.7592,87.8577,87.7592,87.7986,25071.0
2015-07-21 15:00:00,89.11,89.18,89.05,89.14,37254.0,87.8183,87.8873,87.7592,87.8479,37254.0
2015-07-21 15:05:00,89.13,89.18,89.09,89.16,20814.0,87.838,87.8873,87.7986,87.8676,20814.0
2015-07-21 15:10:00,89.13,89.17,89.08,89.16,35127.0,87.838,87.8774,87.7888,87.8676,35127.0
2015-07-21 15:15:00,89.16,89.27,89.13,89.22,22035.0,87.8676,87.976,87.838,87.9267,22035.0
2015-07-21 15:20:00,89.26,89.28,89.15,89.16,30024.0,87.9661,87.9859,87.8577,87.8676,30024.0
2015-07-21 15:25:00,89.16,89.19,89.09,89.13,29250.0,87.8676,87.8972,87.7986,87.838,29250.0
2015-07-21 15:30:00,89.1,89.14,89.06,89.06,34134.0,87.8085,87.8479,87.769,87.769,34134.0
2015-07-21 15:35:00,89.05,89.06,88.95,89.06,87360.0,87.7592,87.769,87.6606,87.769,87360.0
2015-07-21 15:40:00,89.06,89.13,89.03,89.04,68277.0,87.769,87.838,87.7395,87.7493,68277.0
2015-07-21 15:45:00,89.04,89.14,89.03,89.14,80775.0,87.7493,87.8479,87.7395,87.8479,80775.0
2015-07-21 15:50:00,89.12,89.12,88.93,88.93,95694.0,87.8282,87.8282,87.6409,87.6409,95694.0
2015-07-21 15:55:00,88.94,89.0,88.81,88.82,336057.0,87.6508,87.7099,87.5227,87.5325,336057.0
2015-07-22 09:30:00,86.95,87.26,86.7,86.7,149091.0,85.6896,85.9951,85.4433,85.4433,149091.0
2015-07-22 09:35:00,86.75,87.51,86.7,87.41,145902.0,85.4925,86.2415,85.4433,86.143,145902.0
2015-07-22 09:40:00,87.41,87.41,87.18,87.33,90720.0,86.143,86.143,85.9163,86.0641,90720.0
2015-07-22 09:45:00,87.33,87.34,86.94,87.34,56556.0,86.0641,86.074,85.6798,86.074,56556.0
2015-07-22 09:50:00,87.31,87.74,87.25,87.71,54810.0,86.0444,86.4682,85.9853,86.4386,54810.0
2015-07-22 09:55:00,87.74,87.87,87.7,87.74,49335.0,86.4682,86.5963,86.4288,86.4682,49335.0
2015-07-22 10:00:00,87.81,87.82,87.53,87.55,24558.0,86.5372,86.547,86.2612,86.2809,24558.0
2015-07-22 10:05:00,87.65,87.82,87.61,87.76,12669.0,86.3795,86.547,86.3401,86.4879,12669.0
2015-07-22 10:10:00,87.75,88.22,87.68,88.18,55890.0,86.478,86.9412,86.409,86.9018,55890.0
2015-07-22 10:15:00,88.29,88.36,88.18,88.2,19950.0,87.0102,87.0792,86.9018,86.9215,19950.0
2015-07-22 10:20:00,88.2,88.39,88.19,88.3,20085.0,86.9215,87.1088,86.9117,87.0201,20085.0
2015-07-22 10:25:00,88.24,88.45,88.24,88.41,84255.0,86.9609,87.1679,86.9609,87.1285,84255.0
2015-07-22 10:30:00,88.39,88.43,88.32,88.37,14436.0,87.1088,87.1482,87.0398,87.089,14436.0
2015-07-22 10:35:00,88.34,88.44,88.17,88.17,37353.0,87.0595,87.158,86.8919,86.8919,37353.0
2015-07-22 10:40:00,88.12,88.32,88.01,88.02,44775.0,86.8427,87.0398,86.7343,86.7441,44775.0
2015-07-22 10:45:00,87.94,88.26,87.94,88.26,9249.0,86.6653,86.9806,86.6653,86.9806,9249.0
2015-07-22 10:50:00,88.27,88.41,88.27,88.41,5223.0,86.9905,87.1285,86.9905,87.1285,5223.0
2015-07-22 10:55:00,88.45,88.77,88.45,88.73,56646.0,87.1679,87.4832,87.1679,87.4438,56646.0
2015-07-22 11:00:00,88.73,88.75,88.56,88.58,9927.0,87.4438,87.4635,87.2763,87.296,9927.0
2015-07-22 11:05:00,88.52,88.52,88.34,88.34,20226.0,87.2369,87.2369,87.0595,87.0595,20226.0
2015-07-22 11:10:00,88.37,88.43,88.31,88.33,9744.0,87.089,87.1482,87.0299,87.0496,9744.0
2015-07-22 11:15:00,88.37,88.48,88.32,88.42,7260.0,87.089,87.1975,87.0398,87.1383,7260.0
2015-07-22 11:20:00,88.46,88.51,88.4,88.46,15399.0,87.1777,87.227,87.1186,87.1777,15399.0
2015-07-22 11:25:00,88.47,88.51,88.4,88.45,8991.0,87.1876,87.227,87.1186,87.1679,8991.0
2015-07-22 11:30:00,88.45,88.94,88.45,88.87,29418.0,87.1679,87.6508,87.1679,87.5818,29418.0
2015-07-22 11:35:00,88.91,88.95,88.84,88.87,12498.0,87.6212,87.6606,87.5522,87.5818,12498.0
2015-07-22 11:40:00,88.83,89.08,88.83,89.08,27600.0,87.5424,87.7888,87.5424,87.7888,27600.0
2015-07-22 11:45:00,89.09,89.21,89.09,89.2,19404.0,87.7986,87.9169,87.7986,87.907,19404.0
2015-07-22 11:50:00,89.11,89.17,89.04,89.04,14382.0,87.8183,87.8774,87.7493,87.7493,14382.0
2015-07-22 11:55:00,89.06,89.06,88.9,89.03,15645.0,87.769,87.769,87.6114,87.7395,15645.0
2015-07-22 12:00:00,89.04,89.16,89.04,89.15,3000.0,87.7493,87.8676,87.7493,87.8577,3000.0
2015-07-22 12:05:00,89.09,89.13,88.92,88.93,13995.0,87.7986,87.838,87.6311,87.6409,13995.0
2015-07-22 12:10:00,88.96,89.06,88.96,89.05,4200.0,87.6705,87.769,87.6705,87.7592,4200.0
2015-07-22 12:15:00,89.04,89.08,88.83,88.83,7590.0,87.7493,87.7888,87.5424,87.5424,7590.0
2015-07-22 12:20:00,88.88,88.93,88.79,88.93,5019.0,87.5917,87.6409,87.503,87.6409,5019.0
2015-07-22 12:25:00,88.99,88.99,88.99,88.99,300.0,87.7001,87.7001,87.7001,87.7001,300.0
2015-07-22 12:30:00,88.99,88.99,88.9,88.9,1200.0,87.7001,87.7001,87.6114,87.6114,1200.0
2015-07-22 12:35:00,88.92,88.92,88.78,88.82,8430.0,87.6311,87.6311,87.4931,87.5325,8430.0
2015-07-22 12:40:00,88.77,88.82,88.65,88.66,12150.0,87.4832,87.5325,87.365,87.3748,12150.0
2015-07-22 12:45:00,88.67,88.67,88.54,88.62,10752.0,87.3847,87.3847,87.2566,87.3354,10752.0
2015-07-22 12:50:00,88.65,88.76,88.62,88.75,2400.0,87.365,87.4734,87.3354,87.4635,2400.0
2015-07-22 12:55:00,88.9,88.96,88.89,88.91,2400.0,87.6114,87.6705,87.6015,87.6212,2400.0
2015-07-22 13:00:00,88.98,89.03,88.89,89.03,4821.0,87.6902,87.7395,87.6015,87.7395,4821.0
2015-07-22 13:05:00,89.11,89.14,89.05,89.09,4200.0,87.8183,87.8479,87.7592,87.7986,4200.0
2015-07-22 13:10:00,89.11,89.13,89.03,89.11,7800.0,87.8183,87.838,87.7395,87.8183,7800.0
2015-07-22 13:15:00,89.03,89.1,89.02,89.07,12300.0,87.7395,87.8085,87.7296,87.7789,12300.0
2015-07-22 13:20:00,89.08,89.17,89.03,89.13,4200.0,87.7888,87.8774,87.7395,87.838,4200.0
2015-07-22 13:25:00,89.1,89.16,89.07,89.14,9300.0,87.8085,87.8676,87.7789,87.8479,9300.0
2015-07-22 13:30:00,89.17,89.25,89.14,89.25,7185.0,87.8774,87.9563,87.8479,87.9563,7185.0
2015-07-22 13:35:00,89.24,89.33,89.22,89.33,13875.0,87.9464,88.0351,87.9267,88.0351,13875.0
2015-07-22 13:40:00,89.33,89.4,89.31,89.37,74742.0,88.0351,88.1041,88.0154,88.0746,74742.0
2015-07-22 13:45:00,89.36,89.39,89.28,89.3,4800.0,88.0647,88.0943,87.9859,88.0056,4800.0
2015-07-22 13:50:00,89.31,89.32,89.23,89.32,6411.0,88.0154,88.0253,87.9366,88.0253,6411.0
2015-07-22 13:55:00,89.27,89.32,89.23,89.26,4290.0,87.976,88.0253,87.9366,87.9661,4290.0
2015-07-22 14:00:00,89.22,89.28,89.22,89.28,4560.0,87.9267,87.9859,87.9267,87.9859,4560.0
2015-07-22 14:05:00,89.21,89.24,89.2,89.24,6165.0,87.9169,87.9464,87.907,87.9464,6165.0
2015-07-22 14:10:00,89.24,89.27,89.22,89.27,5400.0,87.9464,87.976,87.9267,87.976,5400.0
2015-07-22 14:15:00,89.25,89.32,89.24,89.29,6150.0,87.9563,88.0253,87.9464,87.9957,6150.0
2015-07-22 14:20:00,89.32,89.38,89.28,89.34,21105.0,88.0253,88.0844,87.9859,88.045,21105.0
2015-07-22 14:25:00,89.39,89.41,89.24,89.24,15117.0,88.0943,88.114,87.9464,87.9464,15117.0
2015-07-22 14:30:00,89.21,89.27,89.21,89.27,5235.0,87.9169,87.976,87.9169,87.976,5235.0
2015-07-22 14:35:00,89.29,89.29,89.2,89.25,4800.0,87.9957,87.9957,87.907,87.9563,4800.0
2015-07-22 14:40:00,89.3,89.3,89.21,89.25,6900.0,88.0056,88.0056,87.9169,87.9563,6900.0
2015-07-22 14:45:00,89.25,89.29,89.23,89.29,3900.0,87.9563,87.9957,87.9366,87.9957,3900.0
2015-07-22 14:50:00,89.24,89.27,89.18,89.21,10575.0,87.9464,87.976,87.8873,87.9169,10575.0
2015-07-22 14:55:00,89.26,89.36,89.25,89.34,7500.0,87.9661,88.0647,87.9563,88.045,7500.0
2015-07-22 15:00:00,89.31,89.34,89.26,89.26,4230.0,88.0154,88.045,87.9661,87.9661,4230.0
2015-07-22 15:05:00,89.29,89.33,89.25,89.26,5700.0,87.9957,88.0351,87.9563,87.9661,5700.0
2015-07-22 15:10:00,89.25,89.26,89.03,89.04,10260.0,87.9563,87.9661,87.7395,87.7493,10260.0
2015-07-22 15:15:00,88.98,88.98,88.89,88.97,6063.0,87.6902,87.6902,87.6015,87.6803,6063.0
2015-07-22 15:20:00,88.97,89.12,88.93,89.1,22350.0,87.6803,87.8282,87.6409,87.8085,22350.0
2015-07-22 15:25:00,89.13,89.14,88.92,88.92,12750.0,87.838,87.8479,87.6311,87.6311,12750.0
2015-07-22 15:30:00,88.93,89.03,88.93,89.03,8556.0,87.6409,87.7395,87.6409,87.7395,8556.0
2015-07-22 15:35:00,89.06,89.08,89.03,89.05,11640.0,87.769,87.7888,87.7395,87.7592,11640.0
2015-07-22 15:40:00,89.0,89.0,88.87,88.9,13737.0,87.7099,87.7099,87.5818,87.6114,13737.0
2015-07-22 15:45:00,88.91,88.95,88.89,88.95,36552.0,87.6212,87.6606,87.6015,87.6606,36552.0
2015-07-22 15:50:00,88.95,89.02,88.93,88.98,15330.0,87.6606,87.7296,87.6409,87.6902,15330.0
2015-07-22 15:55:00,88.99,89.21,88.99,89.14,41541.0,87.7001,87.9169,87.7001,87.8479,41541.0
2015-07-23 09:30:00,89.28,89.33,88.84,89.2,44214.0,87.9859,88.0351,87.5522,87.907,44214.0
2015-07-23 09:35:00,89.29,89.44,89.08,89.08,15018.0,87.9957,88.1435,87.7888,87.7888,15018.0
2015-07-23 09:40:00,89.06,89.11,88.81,89.04,12900.0,87.769,87.8183,87.5227,87.7493,12900.0
2015-07-23 09:45:00,88.93,89.17,88.92,89.17,15879.0,87.6409,87.8774,87.6311,87.8774,15879.0
2015-07-23 09:50:00,89.15,89.17,88.94,89.07,52581.0,87.8577,87.8774,87.6508,87.7789,52581.0
2015-07-23 09:55:00,89.12,89.12,88.74,88.93,78027.0,87.8282,87.8282,87.4537,87.6409,78027.0
2015-07-23 10:00:00,88.96,89.17,88.87,89.07,9075.0,87.6705,87.8774,87.5818,87.7789,9075.0
2015-07-23 10:05:00,88.97,89.16,88.93,89.08,12246.0,87.6803,87.8676,87.6409,87.7888,12246.0
2015-07-23 10:10:00,89.08,89.36,89.08,89.28,17514.0,87.7888,88.0647,87.7888,87.9859,17514.0
2015-07-23 10:15:00,89.39,89.39,89.23,89.24,5400.0,88.0943,88.0943,87.9366,87.9464,5400.0
2015-07-23 10:20:00,89.31,89.44,89.31,89.41,7800.0,88.0154,88.1435,88.0154,88.114,7800.0
2015-07-23 10:25:00,89.42,89.72,89.42,89.68,46251.0,88.1238,88.4195,88.1238,88.3801,46251.0
2015-07-23 10:30:00,89.68,89.8,89.61,89.79,69990.0,88.3801,88.4983,88.3111,88.4885,69990.0
2015-07-23 10:35:00,89.73,89.91,89.71,89.84,29580.0,88.4293,88.6067,88.4096,88.5377,29580.0
2015-07-23 10:40:00,89.81,89.91,89.75,89.84,32295.0,88.5082,88.6067,88.449,88.5377,32295.0
2015-07-23 10:45:00,89.85,89.91,89.75,89.77,17376.0,88.5476,88.6067,88.449,88.4688,17376.0
2015-07-23 10:50:00,89.77,89.98,89.74,89.93,31020.0,88.4688,88.6757,88.4392,88.6264,31020.0
2015-07-23 10:55:00,89.92,89.97,89.91,89.97,12150.0,88.6166,88.6659,88.6067,88.6659,12150.0
2015-07-23 11:00:00,89.91,90.08,89.91,90.04,15795.0,88.6067,88.7743,88.6067,88.7348,15795.0
2015-07-23 11:05:00,90.09,90.14,89.99,90.13,38499.0,88.7841,88.8334,88.6856,88.8235,38499.0
2015-07-23 11:10:00,90.13,90.13,89.88,89.92,46167.0,88.8235,88.8235,88.5772,88.6166,46167.0
2015-07-23 11:15:00,89.93,89.94,89.79,89.83,18057.0,88.6264,88.6363,88.4885,88.5279,18057.0
2015-07-23 11:20:00,89.78,89.9,89.78,89.83,9021.0,88.4786,88.5969,88.4786,88.5279,9021.0
2015-07-23 11:25:00,89.82,89.82,89.61,89.69,11016.0,88.518,88.518,88.3111,88.3899,11016.0
2015-07-23 11:30:00,89.6,89.6,89.32,89.33,17070.0,88.3012,88.3012,88.0253,88.0351,17070.0
2015-07-23 11:35:00,89.2,89.29,89.09,89.23,25626.0,87.907,87.9957,87.7986,87.9366,25626.0
2015-07-23 11:40:00,89.2,89.29,89.09,89.29,27147.0,87.907,87.9957,87.7986,87.9957,27147.0
2015-07-23 11:45:00,89.33,89.33,89.09,89.09,6255.0,88.0351,88.0351,87.7986,87.7986,6255.0
2015-07-23 11:50:00,89.17,89.19,88.98,88.98,10200.0,87.8774,87.8972,87.6902,87.6902,10200.0
2015-07-23 11:55:00,89.02,89.16,88.94,89.08,7644.0,87.7296,87.8676,87.6508,87.7888,7644.0
2015-07-23 12:00:00,89.1,89.1,88.85,88.92,13377.0,87.8085,87.8085,87.5621,87.6311,13377.0
2015-07-23 12:05:00,88.83,88.94,88.79,88.94,6000.0,87.5424,87.6508,87.503,87.6508,6000.0
2015-07-23 12:10:00,88.87,89.02,88.86,89.02,13938.0,87.5818,87.7296,87.5719,87.7296,13938.0
2015-07-23 12:15:00,88.91,88.98,88.59,88.64,25647.0,87.6212,87.6902,87.3059,87.3551,25647.0
2015-07-23 12:20:00,88.49,88.63,88.26,88.54,30468.0,87.2073,87.3453,86.9806,87.2566,30468.0
2015-07-23 12:25:00,88.46,88.54,88.28,88.47,18375.0,87.1777,87.2566,87.0004,87.1876,18375.0
2015-07-23 12:30:00,88.52,88.61,88.46,88.5,17112.0,87.2369,87.3256,87.1777,87.2172,17112.0
2015-07-23 12:35:00,88.49,88.67,88.49,88.67,4200.0,87.2073,87.3847,87.2073,87.3847,4200.0
2015-07-23 12:40:00,88.6,88.68,88.48,88.67,9795.0,87.3157,87.3946,87.1975,87.3847,9795.0
2015-07-23 12:45:00,88.6,88.6,88.4,88.4,18900.0,87.3157,87.3157,87.1186,87.1186,18900.0
2015-07-23 12:50:00,88.37,88.48,88.37,88.47,4755.0,87.089,87.1975,87.089,87.1876,4755.0
2015-07-23 12:55:00,88.53,88.73,88.53,88.59,33906.0,87.2467,87.4438,87.2467,87.3059,33906.0
2015-07-23 13:00:00,88.59,88.66,88.56,88.56,4500.0,87.3059,87.3748,87.2763,87.2763,4500.0
2015-07-23 13:05:00,88.6,88.66,88.55,88.66,8850.0,87.3157,87.3748,87.2664,87.3748,8850.0
2015-07-23 13:10:00,88.7,88.71,88.53,88.6,9684.0,87.4143,87.4241,87.2467,87.3157,9684.0
2015-07-23 13:15:00,88.64,88.72,88.57,88.72,15168.0,87.3551,87.434,87.2861,87.434,15168.0
2015-07-23 13:20:00,88.72,88.72,88.65,88.67,2637.0,87.434,87.434,87.365,87.3847,2637.0
2015-07-23 13:25:00,88.63,88.68,88.48,88.56,18600.0,87.3453,87.3946,87.1975,87.2763,18600.0
2015-07-23 13:30:00,88.58,88.63,88.46,88.46,35100.0,87.296,87.3453,87.1777,87.1777,35100.0
2015-07-23 13:35:00,88.46,88.47,88.34,88.41,19875.0,87.1777,87.1876,87.0595,87.1285,19875.0
2015-07-23 13:40:00,88.4,88.48,88.36,88.4,6039.0,87.1186,87.1975,87.0792,87.1186,6039.0
2015-07-23 13:45:00,88.36,88.6,88.36,88.6,4425.0,87.0792,87.3157,87.0792,87.3157,4425.0
2015-07-23 13:50:00,88.62,88.83,88.58,88.83,8019.0,87.3354,87.5424,87.296,87.5424,8019.0
2015-07-23 13:55:00,88.86,89.0,88.84,88.87,47421.0,87.5719,87.7099,87.5522,87.5818,47421.0
2015-07-23 14:00:00,88.84,88.88,88.67,88.67,5700.0,87.5522,87.5917,87.3847,87.3847,5700.0
2015-07-23 14:05:00,88.73,88.83,88.73,88.79,3600.0,87.4438,87.5424,87.4438,87.503,3600.0
2015-07-23 14:10:00,88.78,88.78,88.62,88.68,6900.0,87.4931,87.4931,87.3354,87.3946,6900.0
2015-07-23 14:15:00,88.65,88.87,88.63,88.87,10500.0,87.365,87.5818,87.3453,87.5818,10500.0
2015-07-23 14:20:00,88.85,88.85,88.6,88.6,5439.0,87.5621,87.5621,87.3157,87.3157,5439.0
2015-07-23 14:25:00,88.6,88.64,88.52,88.62,12318.0,87.3157,87.3551,87.2369,87.3354,12318.0
2015-07-23 14:30:00,88.64,88.66,88.57,88.62,3900.0,87.3551,87.3748,87.2861,87.3354,3900.0
2015-07-23 14:35:00,88.63,88.7,88.58,88.68,6726.0,87.3453,87.4143,87.296,87.3946,6726.0
2015-07-23 14:40:00,88.73,88.74,88.71,88.74,2400.0,87.4438,87.4537,87.4241,87.4537,2400.0
2015-07-23 14:45:00,88.71,88.71,88.59,88.68,5400.0,87.4241,87.4241,87.3059,87.3946,5400.0
2015-07-23 14:50:00,88.64,88.64,88.34,88.38,72897.0,87.3551,87.3551,87.0595,87.0989,72897.0
2015-07-23 14:55:00,88.44,88.51,88.4,88.48,31050.0,87.158,87.227,87.1186,87.1975,31050.0
2015-07-23 15:00:00,88.47,88.5,88.34,88.43,95850.0,87.1876,87.2172,87.0595,87.1482,95850.0
2015-07-23 15:05:00,88.43,88.5,88.34,88.35,66804.0,87.1482,87.2172,87.0595,87.0693,66804.0
2015-07-23 15:10:00,88.4,88.43,88.15,88.33,49716.0,87.1186,87.1482,86.8722,87.0496,49716.0
2015-07-23 15:15:00,88.28,88.39,88.27,88.33,10500.0,87.0004,87.1088,86.9905,87.0496,10500.0
2015-07-23 15:20:00,88.34,88.42,88.29,88.41,19107.0,87.0595,87.1383,87.0102,87.1285,19107.0
2015-07-23 15:25:00,88.42,88.55,88.42,88.49,28218.0,87.1383,87.2664,87.1383,87.2073,28218.0
2015-07-23 15:30:00,88.5,88.5,88.41,88.41,7800.0,87.2172,87.2172,87.1285,87.1285,7800.0
2015-07-23 15:35:00,88.47,88.58,88.47,88.55,4650.0,87.1876,87.296,87.1876,87.2664,4650.0
2015-07-23 15:40:00,88.58,88.67,88.4,88.4,23496.0,87.296,87.3847,87.1186,87.1186,23496.0
2015-07-23 15:45:00,88.39,88.62,88.39,88.58,19569.0,87.1088,87.3354,87.1088,87.296,19569.0
2015-07-23 15:50:00,88.58,88.58,88.36,88.37,82992.0,87.296,87.296,87.0792,87.089,82992.0
2015-07-23 15:55:00,88.37,88.4,88.25,88.29,216519.0,87.089,87.1186,86.9708,87.0102,216519.0
2015-07-24 09:30:00,87.23,87.5,86.8,87.26,272361.0,85.9656,86.2317,85.5418,85.9951,272361.0
2015-07-24 09:35:00,87.32,87.51,87.01,87.38,54798.0,86.0543,86.2415,85.7488,86.1134,54798.0
2015-07-24 09:40:00,87.48,88.1,87.4,88.02,93786.0,86.2119,86.823,86.1331,86.7441,93786.0
2015-07-24 09:45:00,87.89,88.17,87.89,87.99,26205.0,86.616,86.8919,86.616,86.7146,26205.0
2015-07-24 09:50:00,88.08,88.47,88.07,88.44,66390.0,86.8032,87.1876,86.7934,87.158,66390.0
2015-07-24 09:55:00,88.36,88.58,88.3,88.46,42918.0,87.0792,87.296,87.0201,87.1777,42918.0
2015-07-24 10:00:00,88.29,88.37,88.07,88.07,56067.0,87.0102,87.089,86.7934,86.7934,56067.0
2015-07-24 10:05:00,88.14,88.61,88.12,88.61,16080.0,86.8624,87.3256,86.8427,87.3256,16080.0
2015-07-24 10:10:00,88.63,88.65,88.4,88.41,46350.0,87.3453,87.365,87.1186,87.1285,46350.0
2015-07-24 10:15:00,88.41,88.41,87.94,88.03,127077.0,87.1285,87.1285,86.6653,86.754,127077.0
2015-07-24 10:20:00,88.0,88.05,87.75,87.78,48417.0,86.7244,86.7737,86.478,86.5076,48417.0
2015-07-24 10:25:00,87.76,87.8,87.62,87.67,34488.0,86.4879,86.5273,86.3499,86.3992,34488.0
2015-07-24 10:30:00,87.66,87.74,87.5,87.63,17700.0,86.3893,86.4682,86.2317,86.3598,17700.0
2015-07-24 10:35:00,87.67,87.8,87.57,87.8,10611.0,86.3992,86.5273,86.3006,86.5273,10611.0
2015-07-24 10:40:00,87.74,87.9,87.62,87.88,18099.0,86.4682,86.6259,86.3499,86.6061,18099.0
2015-07-24 10:45:00,87.85,87.95,87.84,87.92,27555.0,86.5766,86.6751,86.5667,86.6456,27555.0
2015-07-24 10:50:00,87.98,88.06,87.81,87.83,36150.0,86.7047,86.7835,86.5372,86.5569,36150.0
2015-07-24 10:55:00,87.94,87.97,87.76,87.8,41850.0,86.6653,86.6948,86.4879,86.5273,41850.0
2015-07-24 11:00:00,87.78,88.0,87.76,87.94,17400.0,86.5076,86.7244,86.4879,86.6653,17400.0
2015-07-24 11:05:00,88.06,88.14,88.04,88.06,13200.0,86.7835,86.8624,86.7638,86.7835,13200.0
2015-07-24 11:10:00,88.08,88.08,87.76,87.86,47778.0,86.8032,86.8032,86.4879,86.5864,47778.0
2015-07-24 11:15:00,87.83,87.84,87.76,87.78,25956.0,86.5569,86.5667,86.4879,86.5076,25956.0
2015-07-24 11:20:00,87.87,87.97,87.82,87.82,9369.0,86.5963,86.6948,86.547,86.547,9369.0
2015-07-24 11:25:00,87.9,87.98,87.79,87.79,25392.0,86.6259,86.7047,86.5175,86.5175,25392.0
2015-07-24 11:30:00,87.79,87.82,87.67,87.67,12000.0,86.5175,86.547,86.3992,86.3992,12000.0
2015-07-24 11:35:00,87.67,87.86,87.62,87.86,22158.0,86.3992,86.5864,86.3499,86.5864,22158.0
2015-07-24 11:40:00,87.88,88.02,87.83,87.86,22050.0,86.6061,86.7441,86.5569,86.5864,22050.0
2015-07-24 11:45:00,87.85,87.87,87.76,87.76,14466.0,86.5766,86.5963,86.4879,86.4879,14466.0
2015-07-24 11:50:00,87.73,87.77,87.69,87.7,8100.0,86.4583,86.4977,86.4189,86.4288,8100.0
2015-07-24 11:55:00,87.71,87.83,87.64,87.83,14343.0,86.4386,86.5569,86.3696,86.5569,14343.0
2015-07-24 12:00:00,87.84,87.91,87.64,87.65,21540.0,86.5667,86.6357,86.3696,86.3795,21540.0
2015-07-24 12:05:00,87.68,87.83,87.65,87.83,15099.0,86.409,86.5569,86.3795,86.5569,15099.0
2015-07-24 12:10:00,87.83,88.01,87.74,88.0,29370.0,86.5569,86.7343,86.4682,86.7244,29370.0
2015-07-24 12:15:00,88.01,88.04,87.96,87.97,10200.0,86.7343,86.7638,86.685,86.6948,10200.0
2015-07-24 12:20:00,88.02,88.08,87.81,87.84,10983.0,86.7441,86.8032,86.5372,86.5667,10983.0
2015-07-24 12:25:00,87.85,87.96,87.79,87.82,16590.0,86.5766,86.685,86.5175,86.547,16590.0
2015-07-24 12:30:00,87.82,87.92,87.81,87.89,3480.0,86.547,86.6456,86.5372,86.616,3480.0
2015-07-24 12:35:00,87.8,87.8,87.74,87.74,900.0,86.5273,86.5273,86.4682,86.4682,900.0
2015-07-24 12:40:00,87.78,87.84,87.65,87.81,13140.0,86.5076,86.5667,86.3795,86.5372,13140.0
2015-07-24 12:45:00,87.66,87.72,87.63,87.7,15150.0,86.3893,86.4485,86.3598,86.4288,15150.0
2015-07-24 12:50:00,87.63,87.68,87.47,87.47,33945.0,86.3598,86.409,86.2021,86.2021,33945.0
2015-07-24 12:55:00,87.5,87.56,87.39,87.46,35508.0,86.2317,86.2908,86.1233,86.1922,35508.0
2015-07-24 13:00:00,87.39,87.5,87.33,87.39,25338.0,86.1233,86.2317,86.0641,86.1233,25338.0
2015-07-24 13:05:00,87.38,87.38,87.14,87.15,49374.0,86.1134,86.1134,85.8769,85.8867,49374.0
2015-07-24 13:10:00,87.14,87.16,86.85,86.85,64893.0,85.8769,85.8966,85.5911,85.5911,64893.0
2015-07-24 13:15:00,86.85,86.92,86.72,86.86,107154.0,85.5911,85.6601,85.463,85.6009,107154.0
2015-07-24 13:20:00,86.81,86.87,86.57,86.87,83877.0,85.5517,85.6108,85.3151,85.6108,83877.0
2015-07-24 13:25:00,86.86,86.96,86.72,86.78,89190.0,85.6009,85.6995,85.463,85.5221,89190.0
2015-07-24 13:30:00,86.78,86.85,86.7,86.7,29436.0,85.5221,85.5911,85.4433,85.4433,29436.0
2015-07-24 13:35:00,86.78,86.78,86.42,86.46,164238.0,85.5221,85.5221,85.1673,85.2067,164238.0
2015-07-24 13:40:00,86.51,86.55,86.17,86.18,74799.0,85.256,85.2954,84.9209,84.9308,74799.0
2015-07-24 13:45:00,86.18,86.46,86.05,86.24,44349.0,84.9308,85.2067,84.8027,84.9899,44349.0
2015-07-24 13:50:00,86.3,86.66,86.23,86.55,48963.0,85.0491,85.4038,84.9801,85.2954,48963.0
2015-07-24 13:55:00,86.58,86.86,86.57,86.81,58500.0,85.325,85.6009,85.3151,85.5517,58500.0
2015-07-24 14:00:00,86.68,86.68,86.3,86.3,61995.0,85.4235,85.4235,85.0491,85.0491,61995.0
2015-07-24 14:05:00,86.33,86.45,86.28,86.45,13635.0,85.0786,85.1969,85.0293,85.1969,13635.0
2015-07-24 14:10:00,86.28,86.29,86.03,86.13,49035.0,85.0293,85.0392,84.783,84.8815,49035.0
2015-07-24 14:15:00,86.09,86.12,85.67,85.67,126993.0,84.8421,84.8717,84.4282,84.4282,126993.0
2015-07-24 14:20:00,85.7,85.82,84.59,85.11,340128.0,84.4577,84.576,83.3638,83.8763,340128.0
2015-07-24 14:25:00,85.1,85.69,85.1,85.55,82494.0,83.8664,84.4479,83.8664,84.3099,82494.0
2015-07-24 14:30:00,85.58,85.95,85.56,85.8,74994.0,84.3395,84.7041,84.3198,84.5563,74994.0
2015-07-24 14:35:00,85.83,85.83,85.6,85.66,63378.0,84.5859,84.5859,84.3592,84.4183,63378.0
2015-07-24 14:40:00,85.72,85.85,85.71,85.71,29382.0,84.4775,84.6056,84.4676,84.4676,29382.0
2015-07-24 14:45:00,85.75,85.75,85.52,85.57,10980.0,84.507,84.507,84.2804,84.3296,10980.0
2015-07-24 14:50:00,85.58,85.63,85.26,85.4,88335.0,84.3395,84.3888,84.0241,84.1621,88335.0
2015-07-24 14:55:00,85.44,85.5,85.4,85.4,27915.0,84.2015,84.2606,84.1621,84.1621,27915.0
2015-07-24 15:00:00,85.4,85.56,85.37,85.53,39447.0,84.1621,84.3198,84.1325,84.2902,39447.0
2015-07-24 15:05:00,85.59,85.79,85.59,85.6,43101.0,84.3493,84.5464,84.3493,84.3592,43101.0
2015-07-24 15:10:00,85.64,85.69,85.48,85.57,53400.0,84.3986,84.4479,84.2409,84.3296,53400.0
2015-07-24 15:15:00,85.55,85.67,85.55,85.62,66447.0,84.3099,84.4282,84.3099,84.3789,66447.0
2015-07-24 15:20:00,85.62,85.66,85.46,85.51,58602.0,84.3789,84.4183,84.2212,84.2705,58602.0
2015-07-24 15:25:00,85.51,85.62,85.32,85.32,66051.0,84.2705,84.3789,84.0833,84.0833,66051.0
2015-07-24 15:30:00,85.36,85.43,85.09,85.12,123024.0,84.1227,84.1917,83.8566,83.8862,123024.0
2015-07-24 15:35:00,85.12,85.38,85.09,85.3,141354.0,83.8862,84.1424,83.8566,84.0635,141354.0
2015-07-24 15:40:00,85.28,85.4,85.08,85.14,144342.0,84.0438,84.1621,83.8467,83.9059,144342.0
2015-07-24 15:45:00,85.24,85.44,85.13,85.36,103620.0,84.0044,84.2015,83.896,84.1227,103620.0
2015-07-24 15:50:00,85.34,85.36,85.25,85.28,115353.0,84.103,84.1227,84.0143,84.0438,115353.0
2015-07-24 15:55:00,85.28,85.35,85.1,85.3,194841.0,84.0438,84.1128,83.8664,84.0635,194841.0
2015-07-27 09:30:00,84.64,84.64,83.61,83.78,219966.0,83.4131,83.4131,82.398,82.5656,219966.0
2015-07-27 09:35:00,83.69,83.81,82.83,82.84,419304.0,82.4769,82.5951,81.6293,81.6392,419304.0
2015-07-27 09:40:00,82.8,83.2,82.59,83.13,325095.0,81.5998,81.994,81.3928,81.925,325095.0
2015-07-27 09:45:00,83.19,83.41,83.06,83.34,281586.0,81.9841,82.2009,81.856,82.132,281586.0
2015-07-27 09:50:00,83.34,84.43,83.24,84.43,273183.0,82.132,83.2062,82.0334,83.2062,273183.0
2015-07-27 09:55:00,84.38,84.46,83.86,83.89,127470.0,83.1569,83.2357,82.6444,82.674,127470.0
2015-07-27 10:00:00,83.89,84.0,83.36,83.42,33054.0,82.674,82.7824,82.1517,82.2108,33054.0
2015-07-27 10:05:00,83.35,83.58,83.29,83.33,65091.0,82.1418,82.3685,82.0827,82.1221,65091.0
2015-07-27 10:10:00,83.5,83.66,83.42,83.66,77016.0,82.2896,82.4473,82.2108,82.4473,77016.0
2015-07-27 10:15:00,83.58,83.74,83.47,83.62,75243.0,82.3685,82.5262,82.2601,82.4079,75243.0
2015-07-27 10:20:00,83.57,83.62,83.2,83.23,77319.0,82.3586,82.4079,81.994,82.0236,77319.0
2015-07-27 10:25:00,83.07,83.52,83.07,83.52,32550.0,81.8659,82.3093,81.8659,82.3093,32550.0
2015-07-27 10:30:00,83.56,84.02,83.56,84.02,63207.0,82.3488,82.8021,82.3488,82.8021,63207.0
2015-07-27 10:35:00,84.06,84.1,83.79,83.93,124431.0,82.8415,82.8809,82.5754,82.7134,124431.0
2015-07-27 10:40:00,83.96,83.98,83.67,83.7,20850.0,82.743,82.7627,82.4572,82.4867,20850.0
2015-07-27 10:45:00,83.8,83.83,83.62,83.69,51471.0,82.5853,82.6149,82.4079,82.4769,51471.0
2015-07-27 10:50:00,83.69,83.74,83.51,83.64,30675.0,82.4769,82.5262,82.2995,82.4276,30675.0
2015-07-27 10:55:00,83.64,83.64,83.47,83.57,28635.0,82.4276,82.4276,82.2601,82.3586,28635.0
2015-07-27 11:00:00,83.58,83.72,83.44,83.7,18600.0,82.3685,82.5064,82.2305,82.4867,18600.0
2015-07-27 11:05:00,83.72,84.06,83.71,83.97,34203.0,82.5064,82.8415,82.4966,82.7528,34203.0
2015-07-27 11:10:00,83.93,83.94,83.34,83.34,11352.0,82.7134,82.7233,82.132,82.132,11352.0
2015-07-27 11:15:00,83.46,83.64,83.29,83.36,8445.0,82.2502,82.4276,82.0827,82.1517,8445.0
2015-07-27 11:20:00,83.37,83.44,83.19,83.44,18498.0,82.1615,82.2305,81.9841,82.2305,18498.0
2015-07-27 11:25:00,83.51,83.61,83.41,83.41,10707.0,82.2995,82.398,82.2009,82.2009,10707.0
2015-07-27 11:30:00,83.39,83.39,83.07,83.07,36342.0,82.1812,82.1812,81.8659,81.8659,36342.0
2015-07-27 11:35:00,83.1,83.21,82.85,82.93,117891.0,81.8954,82.0038,81.6491,81.7279,117891.0
2015-07-27 11:40:00,82.99,83.2,82.89,82.89,30330.0,81.787,81.994,81.6885,81.6885,30330.0
2015-07-27 11:45:00,82.99,83.05,82.83,82.83,22404.0,81.787,81.8462,81.6293,81.6293,22404.0
2015-07-27 11:50:00,82.83,83.16,82.77,83.16,29091.0,81.6293,81.9546,81.5702,81.9546,29091.0
2015-07-27 11:55:00,83.08,83.37,83.01,83.34,46518.0,81.8757,82.1615,81.8067,82.132,46518.0
2015-07-27 12:00:00,83.38,83.4,83.23,83.28,62850.0,82.1714,82.1911,82.0236,82.0728,62850.0
2015-07-27 12:05:00,83.24,83.32,83.02,83.02,17451.0,82.0334,82.1122,81.8166,81.8166,17451.0
2015-07-27 12:10:00,83.05,83.13,82.98,83.02,9000.0,81.8462,81.925,81.7772,81.8166,9000.0
2015-07-27 12:15:00,83.12,83.3,82.99,83.3,10980.0,81.9151,82.0925,81.787,82.0925,10980.0
2015-07-27 12:20:00,83.27,83.59,83.27,83.48,54861.0,82.063,82.3783,82.063,82.2699,54861.0
2015-07-27 12:25:00,83.46,83.52,83.16,83.25,14538.0,82.2502,82.3093,81.9546,82.0433,14538.0
2015-07-27 12:30:00,83.32,83.37,83.24,83.33,18153.0,82.1122,82.1615,82.0334,82.1221,18153.0
2015-07-27 12:35:00,83.23,83.5,83.23,83.5,8994.0,82.0236,82.2896,82.0236,82.2896,8994.0
2015-07-27 12:40:00,83.5,83.6,83.47,83.56,9600.0,82.2896,82.3882,82.2601,82.3488,9600.0
2015-07-27 12:45:00,83.51,83.54,83.41,83.41,7200.0,82.2995,82.3291,82.2009,82.2009,7200.0
2015-07-27 12:50:00,83.36,83.47,83.27,83.29,12300.0,82.1517,82.2601,82.063,82.0827,12300.0
2015-07-27 12:55:00,83.35,83.4,83.22,83.34,32148.0,82.1418,82.1911,82.0137,82.132,32148.0
2015-07-27 13:00:00,83.32,83.39,83.21,83.33,14121.0,82.1122,82.1812,82.0038,82.1221,14121.0
2015-07-27 13:05:00,83.4,83.58,83.4,83.57,58026.0,82.1911,82.3685,82.1911,82.3586,58026.0
2015-07-27 13:10:00,83.47,83.55,83.43,83.43,12975.0,82.2601,82.3389,82.2207,82.2207,12975.0
2015-07-27 13:15:00,83.45,83.55,83.41,83.41,1800.0,82.2404,82.3389,82.2009,82.2009,1800.0
2015-07-27 13:20:00,83.42,83.46,83.31,83.46,12933.0,82.2108,82.2502,82.1024,82.2502,12933.0
2015-07-27 13:25:00,83.47,83.47,83.42,83.42,1800.0,82.2601,82.2601,82.2108,82.2108,1800.0
2015-07-27 13:30:00,83.53,83.53,83.36,83.36,15276.0,82.3192,82.3192,82.1517,82.1517,15276.0
2015-07-27 13:35:00,83.32,83.4,83.32,83.4,6573.0,82.1122,82.1911,82.1122,82.1911,6573.0
2015-07-27 13:40:00,83.42,83.45,83.31,83.37,6900.0,82.2108,82.2404,82.1024,82.1615,6900.0
2015-07-27 13:45:00,83.4,83.47,83.34,83.47,13200.0,82.1911,82.2601,82.132,82.2601,13200.0
2015-07-27 13:50:00,83.44,83.58,83.44,83.54,24291.0,82.2305,82.3685,82.2305,82.3291,24291.0
2015-07-27 13:55:00,83.49,83.66,83.47,83.55,23184.0,82.2798,82.4473,82.2601,82.3389,23184.0
2015-07-27 14:00:00,83.45,83.5,83.4,83.47,14013.0,82.2404,82.2896,82.1911,82.2601,14013.0
2015-07-27 14:05:00,83.49,83.49,83.4,83.43,6750.0,82.2798,82.2798,82.1911,82.2207,6750.0
2015-07-27 14:10:00,83.34,83.4,83.29,83.4,23094.0,82.132,82.1911,82.0827,82.1911,23094.0
2015-07-27 14:15:00,83.39,83.54,83.39,83.54,7335.0,82.1812,82.3291,82.1812,82.3291,7335.0
2015-07-27 14:20:00,83.54,83.63,83.44,83.51,19296.0,82.3291,82.4178,82.2305,82.2995,19296.0
2015-07-27 14:25:00,83.46,83.8,83.46,83.77,18123.0,82.2502,82.5853,82.2502,82.5557,18123.0
2015-07-27 14:30:00,83.77,83.78,83.63,83.72,21750.0,82.5557,82.5656,82.4178,82.5064,21750.0
2015-07-27 14:35:00,83.75,84.1,83.71,84.09,16083.0,82.536,82.8809,82.4966,82.8711,16083.0
2015-07-27 14:40:00,84.17,84.21,83.91,83.91,20118.0,82.9499,82.9893,82.6937,82.6937,20118.0
2015-07-27 14:45:00,83.94,84.15,83.9,84.02,26448.0,82.7233,82.9302,82.6838,82.8021,26448.0
2015-07-27 14:50:00,84.0,84.05,83.9,83.93,26916.0,82.7824,82.8317,82.6838,82.7134,26916.0
2015-07-27 14:55:00,83.93,83.96,83.83,83.86,23400.0,82.7134,82.743,82.6149,82.6444,23400.0
2015-07-27 15:00:00,83.81,83.87,83.73,83.76,13035.0,82.5951,82.6543,82.5163,82.5459,13035.0
2015-07-27 15:05:00,83.76,83.84,83.75,83.84,25200.0,82.5459,82.6247,82.536,82.6247,25200.0
2015-07-27 15:10:00,83.86,84.18,83.85,84.14,47166.0,82.6444,82.9598,82.6346,82.9204,47166.0
2015-07-27 15:15:00,84.17,84.26,84.15,84.24,96177.0,82.9499,83.0386,82.9302,83.0189,96177.0
2015-07-27 15:20:00,84.28,84.45,84.25,84.43,69618.0,83.0583,83.2259,83.0288,83.2062,69618.0
2015-07-27 15:25:00,84.43,84.5,84.32,84.41,69522.0,83.2062,83.2751,83.0978,83.1864,69522.0
2015-07-27 15:30:00,84.4,84.46,84.19,84.21,38772.0,83.1766,83.2357,82.9696,82.9893,38772.0
2015-07-27 15:35:00,84.18,84.22,84.07,84.09,21027.0,82.9598,82.9992,82.8514,82.8711,21027.0
2015-07-27 15:40:00,84.08,84.1,83.92,83.97,47901.0,82.8612,82.8809,82.7035,82.7528,47901.0
2015-07-27 15:45:00,83.93,84.07,83.92,83.96,32433.0,82.7134,82.8514,82.7035,82.743,32433.0
2015-07-27 15:50:00,83.96,83.96,83.76,83.76,89445.0,82.743,82.743,82.5459,82.5459,89445.0
2015-07-27 15:55:00,83.76,83.94,83.76,83.93,198186.0,82.5459,82.7233,82.5459,82.7134,198186.0
2015-07-28 09:30:00,84.83,85.43,84.69,84.73,302667.0,83.6004,84.1917,83.4624,83.5018,302667.0
2015-07-28 09:35:00,84.82,84.96,84.53,84.53,104517.0,83.5905,83.7285,83.3047,83.3047,104517.0
2015-07-28 09:40:00,84.58,84.65,84.07,84.11,61872.0,83.354,83.423,82.8514,82.8908,61872.0
2015-07-28 09:45:00,84.02,84.02,83.51,83.82,114162.0,82.8021,82.8021,82.2995,82.605,114162.0
2015-07-28 09:50:00,83.69,83.99,83.33,83.99,119766.0,82.4769,82.7725,82.1221,82.7725,119766.0
2015-07-28 09:55:00,84.06,84.48,83.95,84.48,107418.0,82.8415,83.2554,82.7331,83.2554,107418.0
2015-07-28 10:00:00,84.53,84.65,84.18,84.42,140505.0,83.3047,83.423,82.9598,83.1963,140505.0
2015-07-28 10:05:00,84.29,84.33,83.8,84.06,28164.0,83.0682,83.1076,82.5853,82.8415,28164.0
2015-07-28 10:10:00,84.1,84.5,83.97,84.49,142050.0,82.8809,83.2751,82.7528,83.2653,142050.0
2015-07-28 10:15:00,84.3,84.61,84.24,84.27,47574.0,83.078,83.3835,83.0189,83.0485,47574.0
2015-07-28 10:20:00,84.22,84.39,84.07,84.32,20700.0,82.9992,83.1667,82.8514,83.0978,20700.0
2015-07-28 10:25:00,84.22,84.33,84.0,84.17,24450.0,82.9992,83.1076,82.7824,82.9499,24450.0
2015-07-28 10:30:00,84.1,84.36,84.1,84.27,16044.0,82.8809,83.1372,82.8809,83.0485,16044.0
2015-07-28 10:35:00,84.31,84.37,84.17,84.29,4827.0,83.0879,83.147,82.9499,83.0682,4827.0
2015-07-28 10:40:00,84.44,84.53,84.21,84.3,20430.0,83.216,83.3047,82.9893,83.078,20430.0
2015-07-28 10:45:00,84.39,84.47,84.23,84.47,27069.0,83.1667,83.2456,83.0091,83.2456,27069.0
2015-07-28 10:50:00,84.39,84.5,84.34,84.5,18630.0,83.1667,83.2751,83.1175,83.2751,18630.0
2015-07-28 10:55:00,84.4,84.65,84.4,84.54,40122.0,83.1766,83.423,83.1766,83.3146,40122.0
2015-07-28 11:00:00,84.52,84.53,84.43,84.52,4188.0,83.2949,83.3047,83.2062,83.2949,4188.0
2015-07-28 11:05:00,84.59,84.74,84.55,84.67,15285.0,83.3638,83.5117,83.3244,83.4427,15285.0
2015-07-28 11:10:00,84.71,85.0,84.71,84.97,34212.0,83.4821,83.7679,83.4821,83.7383,34212.0
2015-07-28 11:15:00,84.98,85.04,84.87,84.97,17523.0,83.7482,83.8073,83.6398,83.7383,17523.0
2015-07-28 11:20:00,84.97,85.04,84.82,84.99,14019.0,83.7383,83.8073,83.5905,83.758,14019.0
2015-07-28 11:25:00,84.88,85.04,84.87,84.99,10605.0,83.6496,83.8073,83.6398,83.758,10605.0
2015-07-28 11:30:00,85.01,85.15,84.98,85.06,23160.0,83.7777,83.9157,83.7482,83.827,23160.0
2015-07-28 11:35:00,84.99,85.07,84.95,85.07,26277.0,83.758,83.8369,83.7186,83.8369,26277.0
2015-07-28 11:40:00,85.11,85.24,85.11,85.18,18924.0,83.8763,84.0044,83.8763,83.9453,18924.0
2015-07-28 11:45:00,85.2,85.22,85.15,85.18,9648.0,83.965,83.9847,83.9157,83.9453,9648.0
2015-07-28 11:50:00,85.19,85.19,85.14,85.14,4329.0,83.9551,83.9551,83.9059,83.9059,4329.0
2015-07-28 11:55:00,85.15,85.32,85.14,85.24,5130.0,83.9157,84.0833,83.9059,84.0044,5130.0
2015-07-28 12:00:00,85.33,85.33,85.23,85.23,14079.0,84.0931,84.0931,83.9946,83.9946,14079.0
2015-07-28 12:05:00,85.25,85.33,85.23,85.26,25755.0,84.0143,84.0931,83.9946,84.0241,25755.0
2015-07-28 12:10:00,85.26,85.4,85.2,85.37,51120.0,84.0241,84.1621,83.965,84.1325,51120.0
2015-07-28 12:15:00,85.37,85.74,85.37,85.63,24435.0,84.1325,84.4972,84.1325,84.3888,24435.0
2015-07-28 12:20:00,85.66,85.73,85.64,85.72,24675.0,84.4183,84.4873,84.3986,84.4775,24675.0
2015-07-28 12:25:00,85.72,85.73,85.5,85.63,22731.0,84.4775,84.4873,84.2606,84.3888,22731.0
2015-07-28 12:30:00,85.6,85.64,85.52,85.52,2850.0,84.3592,84.3986,84.2804,84.2804,2850.0
2015-07-28 12:35:00,85.55,85.68,85.38,85.68,10836.0,84.3099,84.438,84.1424,84.438,10836.0
2015-07-28 12:40:00,85.6,85.6,85.4,85.4,4617.0,84.3592,84.3592,84.1621,84.1621,4617.0
2015-07-28 12:45:00,85.51,85.67,85.51,85.67,5787.0,84.2705,84.4282,84.2705,84.4282,5787.0
2015-07-28 12:50:00,85.71,85.74,85.63,85.64,10041.0,84.4676,84.4972,84.3888,84.3986,10041.0
2015-07-28 12:55:00,85.69,85.75,85.61,85.61,7050.0,84.4479,84.507,84.3691,84.3691,7050.0
2015-07-28 13:00:00,85.59,85.59,85.52,85.53,1500.0,84.3493,84.3493,84.2804,84.2902,1500.0
2015-07-28 13:05:00,85.55,85.77,85.53,85.76,44181.0,84.3099,84.5267,84.2902,84.5169,44181.0
2015-07-28 13:10:00,85.77,86.14,85.73,86.09,107616.0,84.5267,84.8914,84.4873,84.8421,107616.0
2015-07-28 13:15:00,86.09,86.27,86.03,86.2,51357.0,84.8421,85.0195,84.783,84.9505,51357.0
2015-07-28 13:20:00,86.28,86.47,86.2,86.41,89412.0,85.0293,85.2166,84.9505,85.1575,89412.0
2015-07-28 13:25:00,86.39,86.5,86.32,86.5,42645.0,85.1377,85.2462,85.0688,85.2462,42645.0
2015-07-28 13:30:00,86.44,86.58,86.38,86.49,44601.0,85.187,85.325,85.1279,85.2363,44601.0
2015-07-28 13:35:00,86.49,86.49,86.26,86.38,43164.0,85.2363,85.2363,85.0096,85.1279,43164.0
2015-07-28 13:40:00,86.33,86.34,86.28,86.34,4800.0,85.0786,85.0885,85.0293,85.0885,4800.0
2015-07-28 13:45:00,86.28,86.52,86.25,86.51,42987.0,85.0293,85.2659,84.9998,85.256,42987.0
2015-07-28 13:50:00,86.47,86.54,86.35,86.51,12000.0,85.2166,85.2856,85.0983,85.256,12000.0
2015-07-28 13:55:00,86.43,86.56,86.4,86.56,23253.0,85.1772,85.3053,85.1476,85.3053,23253.0
2015-07-28 14:00:00,86.51,86.52,86.3,86.36,18303.0,85.256,85.2659,85.0491,85.1082,18303.0
2015-07-28 14:05:00,86.44,86.54,86.39,86.39,34695.0,85.187,85.2856,85.1377,85.1377,34695.0
2015-07-28 14:10:00,86.41,86.41,86.25,86.31,3900.0,85.1575,85.1575,84.9998,85.0589,3900.0
2015-07-28 14:15:00,86.29,86.41,86.2,86.3,6747.0,85.0392,85.1575,84.9505,85.0491,6747.0
2015-07-28 14:20:00,86.27,86.34,86.25,86.29,3750.0,85.0195,85.0885,84.9998,85.0392,3750.0
2015-07-28 14:25:00,86.33,86.35,86.18,86.19,10200.0,85.0786,85.0983,84.9308,84.9406,10200.0
2015-07-28 14:30:00,86.15,86.2,85.96,86.0,15969.0,84.9012,84.9505,84.714,84.7534,15969.0
2015-07-28 14:35:00,85.96,86.01,85.78,85.91,24714.0,84.714,84.7633,84.5366,84.6647,24714.0
2015-07-28 14:40:00,85.93,85.93,85.7,85.78,35775.0,84.6844,84.6844,84.4577,84.5366,35775.0
2015-07-28 14:45:00,85.78,85.88,85.73,85.87,61236.0,84.5366,84.6351,84.4873,84.6253,61236.0
2015-07-28 14:50:00,85.93,85.93,85.83,85.86,3462.0,84.6844,84.6844,84.5859,84.6154,3462.0
2015-07-28 14:55:00,85.86,85.95,85.83,85.95,9300.0,84.6154,84.7041,84.5859,84.7041,9300.0
2015-07-28 15:00:00,85.92,85.96,85.83,85.9,21618.0,84.6746,84.714,84.5859,84.6548,21618.0
2015-07-28 15:05:00,85.88,85.94,85.86,85.91,6300.0,84.6351,84.6943,84.6154,84.6647,6300.0
2015-07-28 15:10:00,85.85,85.89,85.73,85.73,8973.0,84.6056,84.645,84.4873,84.4873,8973.0
2015-07-28 15:15:00,85.7,86.01,85.65,86.01,41700.0,84.4577,84.7633,84.4085,84.7633,41700.0
2015-07-28 15:20:00,85.93,85.97,85.78,85.78,8859.0,84.6844,84.7238,84.5366,84.5366,8859.0
2015-07-28 15:25:00,85.76,85.85,85.76,85.81,11211.0,84.5169,84.6056,84.5169,84.5662,11211.0
2015-07-28 15:30:00,85.85,85.91,85.85,85.91,11250.0,84.6056,84.6647,84.6056,84.6647,11250.0
2015-07-28 15:35:00,85.91,86.01,85.9,85.9,10662.0,84.6647,84.7633,84.6548,84.6548,10662.0
2015-07-28 15:40:00,85.91,86.16,85.91,86.14,33000.0,84.6647,84.9111,84.6647,84.8914,33000.0
2015-07-28 15:45:00,86.13,86.13,85.97,86.0,19869.0,84.8815,84.8815,84.7238,84.7534,19869.0
2015-07-28 15:50:00,86.0,86.12,86.0,86.04,22638.0,84.7534,84.8717,84.7534,84.7928,22638.0
2015-07-28 15:55:00,86.04,86.3,86.04,86.3,214314.0,84.7928,85.0491,84.7928,85.0491,214314.0
2015-07-29 09:30:00,87.15,87.15,86.37,86.52,88932.0,85.8867,85.8867,85.118,85.2659,88932.0
2015-07-29 09:35:00,86.38,86.48,86.03,86.16,44001.0,85.1279,85.2264,84.783,84.9111,44001.0
2015-07-29 09:40:00,86.15,86.15,85.21,85.39,71775.0,84.9012,84.9012,83.9749,84.1522,71775.0
2015-07-29 09:45:00,85.15,85.41,85.04,85.34,92475.0,83.9157,84.172,83.8073,84.103,92475.0
2015-07-29 09:50:00,85.36,85.44,85.17,85.34,39483.0,84.1227,84.2015,83.9354,84.103,39483.0
2015-07-29 09:55:00,85.47,85.72,85.43,85.69,66345.0,84.2311,84.4775,84.1917,84.4479,66345.0
2015-07-29 10:00:00,85.66,85.67,85.1,85.15,37062.0,84.4183,84.4282,83.8664,83.9157,37062.0
2015-07-29 10:05:00,85.22,85.42,85.1,85.38,28752.0,83.9847,84.1818,83.8664,84.1424,28752.0
2015-07-29 10:10:00,85.33,85.54,85.32,85.32,43080.0,84.0931,84.3001,84.0833,84.0833,43080.0
2015-07-29 10:15:00,85.3,85.51,85.29,85.51,9300.0,84.0635,84.2705,84.0537,84.2705,9300.0
2015-07-29 10:20:00,85.53,85.58,85.19,85.19,10680.0,84.2902,84.3395,83.9551,83.9551,10680.0
2015-07-29 10:25:00,85.17,85.28,84.82,84.88,53892.0,83.9354,84.0438,83.5905,83.6496,53892.0
2015-07-29 10:30:00,84.86,85.4,84.86,85.36,83406.0,83.6299,84.1621,83.6299,84.1227,83406.0
2015-07-29 10:35:00,85.36,85.48,85.24,85.48,37395.0,84.1227,84.2409,84.0044,84.2409,37395.0
2015-07-29 10:40:00,85.5,85.51,85.13,85.34,17340.0,84.2606,84.2705,83.896,84.103,17340.0
2015-07-29 10:45:00,85.26,85.26,85.08,85.21,38895.0,84.0241,84.0241,83.8467,83.9749,38895.0
2015-07-29 10:50:00,85.18,85.38,85.15,85.27,18819.0,83.9453,84.1424,83.9157,84.034,18819.0
2015-07-29 10:55:00,85.26,85.29,84.98,84.98,8301.0,84.0241,84.0537,83.7482,83.7482,8301.0
2015-07-29 11:00:00,84.98,85.03,84.61,84.7,49662.0,83.7482,83.7975,83.3835,83.4722,49662.0
2015-07-29 11:05:00,84.71,84.74,84.6,84.66,6945.0,83.4821,83.5117,83.3737,83.4328,6945.0
2015-07-29 11:10:00,84.67,84.68,84.6,84.6,27690.0,83.4427,83.4525,83.3737,83.3737,27690.0
2015-07-29 11:15:00,84.6,84.64,84.47,84.61,65889.0,83.3737,83.4131,83.2456,83.3835,65889.0
2015-07-29 11:20:00,84.54,84.8,84.53,84.67,38838.0,83.3146,83.5708,83.3047,83.4427,38838.0
2015-07-29 11:25:00,84.69,84.73,84.34,84.44,26433.0,83.4624,83.5018,83.1175,83.216,26433.0
2015-07-29 11:30:00,84.42,84.42,84.18,84.41,66729.0,83.1963,83.1963,82.9598,83.1864,66729.0
2015-07-29 11:35:00,84.32,84.46,84.27,84.35,55695.0,83.0978,83.2357,83.0485,83.1273,55695.0
2015-07-29 11:40:00,84.35,84.55,84.34,84.45,100131.0,83.1273,83.3244,83.1175,83.2259,100131.0
2015-07-29 11:45:00,84.45,84.57,84.17,84.18,14367.0,83.2259,83.3441,82.9499,82.9598,14367.0
2015-07-29 11:50:00,84.19,84.32,84.13,84.32,54240.0,82.9696,83.0978,82.9105,83.0978,54240.0
2015-07-29 11:55:00,84.35,84.36,84.27,84.36,1905.0,83.1273,83.1372,83.0485,83.1372,1905.0
2015-07-29 12:00:00,84.4,84.41,84.33,84.4,4806.0,83.1766,83.1864,83.1076,83.1766,4806.0
2015-07-29 12:05:00,84.34,84.41,84.27,84.27,27687.0,83.1175,83.1864,83.0485,83.0485,27687.0
2015-07-29 12:10:00,84.3,84.32,84.22,84.23,46470.0,83.078,83.0978,82.9992,83.0091,46470.0
2015-07-29 12:15:00,84.24,84.32,84.07,84.27,60816.0,83.0189,83.0978,82.8514,83.0485,60816.0
2015-07-29 12:20:00,84.18,84.2,83.95,84.0,60648.0,82.9598,82.9795,82.7331,82.7824,60648.0
2015-07-29 12:25:00,84.04,84.13,84.01,84.13,13824.0,82.8218,82.9105,82.7922,82.9105,13824.0
2015-07-29 12:30:00,84.16,84.29,84.06,84.06,42216.0,82.9401,83.0682,82.8415,82.8415,42216.0
2015-07-29 12:35:00,84.05,84.18,84.04,84.18,8700.0,82.8317,82.9598,82.8218,82.9598,8700.0
2015-07-29 12:40:00,84.2,84.23,84.07,84.17,38322.0,82.9795,83.0091,82.8514,82.9499,38322.0
2015-07-29 12:45:00,84.2,84.3,84.13,84.29,15030.0,82.9795,83.078,82.9105,83.0682,15030.0
2015-07-29 12:50:00,84.27,84.28,84.05,84.05,13713.0,83.0485,83.0583,82.8317,82.8317,13713.0
2015-07-29 12:55:00,84.05,84.1,84.05,84.09,1230.0,82.8317,82.8809,82.8317,82.8711,1230.0
2015-07-29 13:00:00,84.06,84.06,83.95,83.95,12360.0,82.8415,82.8415,82.7331,82.7331,12360.0
2015-07-29 13:05:00,84.01,84.12,84.01,84.06,6531.0,82.7922,82.9007,82.7922,82.8415,6531.0
2015-07-29 13:10:00,84.06,84.15,84.02,84.15,7800.0,82.8415,82.9302,82.8021,82.9302,7800.0
2015-07-29 13:15:00,84.14,84.15,83.99,83.99,34275.0,82.9204,82.9302,82.7725,82.7725,34275.0
2015-07-29 13:20:00,83.98,84.05,83.86,83.93,22680.0,82.7627,82.8317,82.6444,82.7134,22680.0
2015-07-29 13:25:00,83.95,84.05,83.91,83.94,10794.0,82.7331,82.8317,82.6937,82.7233,10794.0
2015-07-29 13:30:00,84.06,84.07,83.7,83.79,82266.0,82.8415,82.8514,82.4867,82.5754,82266.0
2015-07-29 13:35:00,83.82,84.04,83.82,84.0,7050.0,82.605,82.8218,82.605,82.7824,7050.0
2015-07-29 13:40:00,84.01,84.01,83.92,83.96,8238.0,82.7922,82.7922,82.7035,82.743,8238.0
2015-07-29 13:45:00,83.96,83.99,83.81,83.83,15768.0,82.743,82.7725,82.5951,82.6149,15768.0
2015-07-29 13:50:00,83.76,83.89,83.75,83.79,39111.0,82.5459,82.674,82.536,82.5754,39111.0
2015-07-29 13:55:00,83.79,83.83,83.56,83.62,90909.0,82.5754,82.6149,82.3488,82.4079,90909.0
2015-07-29 14:00:00,83.66,84.0,83.59,83.6,101172.0,82.4473,82.7824,82.3783,82.3882,101172.0
2015-07-29 14:05:00,83.63,83.79,83.44,83.6,52320.0,82.4178,82.5754,82.2305,82.3882,52320.0
2015-07-29 14:10:00,83.56,83.71,83.51,83.62,26475.0,82.3488,82.4966,82.2995,82.4079,26475.0
2015-07-29 14:15:00,83.62,83.86,83.58,83.79,25275.0,82.4079,82.6444,82.3685,82.5754,25275.0
2015-07-29 14:20:00,83.81,83.82,83.53,83.53,36828.0,82.5951,82.605,82.3192,82.3192,36828.0
2015-07-29 14:25:00,83.51,83.7,83.44,83.7,34350.0,82.2995,82.4867,82.2305,82.4867,34350.0
2015-07-29 14:30:00,83.71,83.99,83.7,83.99,51717.0,82.4966,82.7725,82.4867,82.7725,51717.0
2015-07-29 14:35:00,83.97,84.27,83.97,84.24,85260.0,82.7528,83.0485,82.7528,83.0189,85260.0
2015-07-29 14:40:00,84.26,84.39,84.03,84.39,50400.0,83.0386,83.1667,82.812,83.1667,50400.0
2015-07-29 14:45:00,84.39,84.69,84.37,84.67,129951.0,83.1667,83.4624,83.147,83.4427,129951.0
2015-07-29 14:50:00,84.67,84.78,84.59,84.59,39816.0,83.4427,83.5511,83.3638,83.3638,39816.0
2015-07-29 14:55:00,84.58,84.63,84.5,84.5,5400.0,83.354,83.4033,83.2751,83.2751,5400.0
2015-07-29 15:00:00,84.5,84.52,84.41,84.48,58317.0,83.2751,83.2949,83.1864,83.2554,58317.0
2015-07-29 15:05:00,84.5,84.56,84.49,84.52,15045.0,83.2751,83.3343,83.2653,83.2949,15045.0
2015-07-29 15:10:00,84.5,84.64,84.43,84.53,26850.0,83.2751,83.4131,83.2062,83.3047,26850.0
2015-07-29 15:15:00,84.52,84.54,84.45,84.54,9585.0,83.2949,83.3146,83.2259,83.3146,9585.0
2015-07-29 15:20:00,84.51,84.6,84.47,84.49,22716.0,83.285,83.3737,83.2456,83.2653,22716.0
2015-07-29 15:25:00,84.53,84.65,84.47,84.49,20520.0,83.3047,83.423,83.2456,83.2653,20520.0
2015-07-29 15:30:00,84.53,84.58,84.47,84.57,32745.0,83.3047,83.354,83.2456,83.3441,32745.0
2015-07-29 15:35:00,84.49,84.66,84.49,84.65,14040.0,83.2653,83.4328,83.2653,83.423,14040.0
2015-07-29 15:40:00,84.64,84.81,84.63,84.81,39519.0,83.4131,83.5806,83.4033,83.5806,39519.0
2015-07-29 15:45:00,84.77,84.77,84.6,84.64,35874.0,83.5412,83.5412,83.3737,83.4131,35874.0
2015-07-29 15:50:00,84.65,84.73,84.49,84.51,61422.0,83.423,83.5018,83.2653,83.285,61422.0
2015-07-29 15:55:00,84.51,84.6,84.36,84.39,88521.0,83.285,83.3737,83.1372,83.1667,88521.0
2015-07-30 09:30:00,84.2,84.35,83.39,83.42,57447.0,82.9795,83.1273,82.1812,82.2108,57447.0
2015-07-30 09:35:00,83.58,83.58,82.62,82.67,129891.0,82.3685,82.3685,81.4224,81.4717,129891.0
2015-07-30 09:40:00,82.64,83.05,82.4,83.01,127806.0,81.4421,81.8462,81.2056,81.8067,127806.0
2015-07-30 09:45:00,82.97,83.01,82.34,82.37,111069.0,81.7673,81.8067,81.1465,81.176,111069.0
2015-07-30 09:50:00,82.39,82.53,82.19,82.36,82062.0,81.1957,81.3337,80.9986,81.1662,82062.0
2015-07-30 09:55:00,82.35,82.55,82.0,82.03,137184.0,81.1563,81.3534,80.8114,80.8409,137184.0
2015-07-30 10:00:00,82.02,82.34,81.97,82.34,63465.0,80.8311,81.1465,80.7818,81.1465,63465.0
2015-07-30 10:05:00,82.35,82.82,82.32,82.77,117540.0,81.1563,81.6195,81.1267,81.5702,117540.0
2015-07-30 10:10:00,82.78,83.04,82.78,83.02,54630.0,81.5801,81.8363,81.5801,81.8166,54630.0
2015-07-30 10:15:00,82.97,83.29,82.97,83.09,55020.0,81.7673,82.0827,81.7673,81.8856,55020.0
2015-07-30 10:20:00,83.16,83.27,82.97,83.02,11595.0,81.9546,82.063,81.7673,81.8166,11595.0
2015-07-30 10:25:00,83.03,83.12,83.0,83.06,92880.0,81.8265,81.9151,81.7969,81.856,92880.0
2015-07-30 10:30:00,83.12,83.33,83.12,83.19,25500.0,81.9151,82.1221,81.9151,81.9841,25500.0
2015-07-30 10:35:00,83.29,83.41,83.17,83.17,16143.0,82.0827,82.2009,81.9644,81.9644,16143.0
2015-07-30 10:40:00,83.17,83.26,83.1,83.23,15375.0,81.9644,82.0531,81.8954,82.0236,15375.0
2015-07-30 10:45:00,83.26,83.41,83.13,83.13,27039.0,82.0531,82.2009,81.925,81.925,27039.0
2015-07-30 10:50:00,83.13,83.13,83.0,83.11,7803.0,81.925,81.925,81.7969,81.9053,7803.0
2015-07-30 10:55:00,83.16,83.16,82.71,82.74,13950.0,81.9546,81.9546,81.5111,81.5407,13950.0
2015-07-30 11:00:00,82.79,82.79,82.51,82.52,38250.0,81.5899,81.5899,81.314,81.3238,38250.0
2015-07-30 11:05:00,82.56,82.61,82.4,82.4,20400.0,81.3633,81.4125,81.2056,81.2056,20400.0
2015-07-30 11:10:00,82.44,82.7,82.4,82.65,33027.0,81.245,81.5012,81.2056,81.452,33027.0
2015-07-30 11:15:00,82.82,82.91,82.64,82.64,47040.0,81.6195,81.7082,81.4421,81.4421,47040.0
2015-07-30 11:20:00,82.75,82.92,82.64,82.92,10269.0,81.5505,81.718,81.4421,81.718,10269.0
2015-07-30 11:25:00,82.96,83.12,82.83,82.88,28350.0,81.7575,81.9151,81.6293,81.6786,28350.0
2015-07-30 11:30:00,82.9,83.09,82.9,82.91,8700.0,81.6983,81.8856,81.6983,81.7082,8700.0
2015-07-30 11:35:00,83.0,83.07,82.91,82.96,31428.0,81.7969,81.8659,81.7082,81.7575,31428.0
2015-07-30 11:40:00,82.96,83.02,82.95,83.02,9744.0,81.7575,81.8166,81.7476,81.8166,9744.0
2015-07-30 11:45:00,82.99,83.35,82.99,83.33,30801.0,81.787,82.1418,81.787,82.1221,30801.0
2015-07-30 11:50:00,83.32,83.38,83.23,83.24,22338.0,82.1122,82.1714,82.0236,82.0334,22338.0
2015-07-30 11:55:00,83.3,83.51,83.27,83.32,26781.0,82.0925,82.2995,82.063,82.1122,26781.0
2015-07-30 12:00:00,83.53,83.53,83.4,83.4,2100.0,82.3192,82.3192,82.1911,82.1911,2100.0
2015-07-30 12:05:00,83.43,83.44,83.16,83.16,12300.0,82.2207,82.2305,81.9546,81.9546,12300.0
2015-07-30 12:10:00,83.16,83.39,83.15,83.39,12300.0,81.9546,82.1812,81.9447,82.1812,12300.0
2015-07-30 12:15:00,83.33,83.56,83.33,83.56,6900.0,82.1221,82.3488,82.1221,82.3488,6900.0
2015-07-30 12:20:00,83.49,83.75,83.49,83.75,31914.0,82.2798,82.536,82.2798,82.536,31914.0
2015-07-30 12:25:00,83.75,83.89,83.75,83.8,34479.0,82.536,82.674,82.536,82.5853,34479.0
2015-07-30 12:30:00,83.74,83.91,83.74,83.87,9675.0,82.5262,82.6937,82.5262,82.6543,9675.0
2015-07-30 12:35:00,83.85,83.91,83.77,83.81,32214.0,82.6346,82.6937,82.5557,82.5951,32214.0
2015-07-30 12:40:00,83.8,84.06,83.8,84.03,24096.0,82.5853,82.8415,82.5853,82.812,24096.0
2015-07-30 12:45:00,84.1,84.29,84.1,84.24,50082.0,82.8809,83.0682,82.8809,83.0189,50082.0
2015-07-30 12:50:00,84.29,84.36,84.1,84.13,16875.0,83.0682,83.1372,82.8809,82.9105,16875.0
2015-07-30 12:55:00,84.24,84.34,84.22,84.34,13716.0,83.0189,83.1175,82.9992,83.1175,13716.0
2015-07-30 13:00:00,84.3,84.52,84.26,84.45,30459.0,83.078,83.2949,83.0386,83.2259,30459.0
2015-07-30 13:05:00,84.4,84.4,84.22,84.29,10350.0,83.1766,83.1766,82.9992,83.0682,10350.0
2015-07-30 13:10:00,84.29,84.42,84.29,84.41,39345.0,83.0682,83.1963,83.0682,83.1864,39345.0
2015-07-30 13:15:00,84.47,84.62,84.43,84.6,43704.0,83.2456,83.3934,83.2062,83.3737,43704.0
2015-07-30 13:20:00,84.59,84.6,84.39,84.39,26250.0,83.3638,83.3737,83.1667,83.1667,26250.0
2015-07-30 13:25:00,84.37,84.44,84.37,84.42,6855.0,83.147,83.216,83.147,83.1963,6855.0
2015-07-30 13:30:00,84.44,84.44,84.25,84.25,10590.0,83.216,83.216,83.0288,83.0288,10590.0
2015-07-30 13:35:00,84.3,84.3,84.2,84.22,16950.0,83.078,83.078,82.9795,82.9992,16950.0
2015-07-30 13:40:00,84.12,84.14,84.08,84.14,9114.0,82.9007,82.9204,82.8612,82.9204,9114.0
2015-07-30 13:45:00,84.06,84.1,84.0,84.09,8661.0,82.8415,82.8809,82.7824,82.8711,8661.0
2015-07-30 13:50:00,84.1,84.19,84.1,84.19,7218.0,82.8809,82.9696,82.8809,82.9696,7218.0
2015-07-30 13:55:00,84.13,84.13,83.91,83.91,7050.0,82.9105,82.9105,82.6937,82.6937,7050.0
2015-07-30 14:00:00,83.98,84.03,83.93,83.98,7011.0,82.7627,82.812,82.7134,82.7627,7011.0
2015-07-30 14:05:00,83.97,84.02,83.71,83.84,3630.0,82.7528,82.8021,82.4966,82.6247,3630.0
2015-07-30 14:10:00,83.85,83.86,83.78,83.78,3300.0,82.6346,82.6444,82.5656,82.5656,3300.0
2015-07-30 14:15:00,83.85,84.02,83.85,84.01,10278.0,82.6346,82.8021,82.6346,82.7922,10278.0
2015-07-30 14:20:00,84.03,84.05,83.95,84.0,6711.0,82.812,82.8317,82.7331,82.7824,6711.0
2015-07-30 14:25:00,84.03,84.09,83.95,84.0,5325.0,82.812,82.8711,82.7331,82.7824,5325.0
2015-07-30 14:30:00,83.94,84.0,83.79,83.79,9300.0,82.7233,82.7824,82.5754,82.5754,9300.0
2015-07-30 14:35:00,83.83,83.84,83.71,83.83,21600.0,82.6149,82.6247,82.4966,82.6149,21600.0
2015-07-30 14:40:00,83.9,83.9,83.82,83.88,4500.0,82.6838,82.6838,82.605,82.6641,4500.0
2015-07-30 14:45:00,83.85,83.94,83.83,83.94,9900.0,82.6346,82.7233,82.6149,82.7233,9900.0
2015-07-30 14:50:00,83.94,84.0,83.85,83.85,8178.0,82.7233,82.7824,82.6346,82.6346,8178.0
2015-07-30 14:55:00,83.86,83.86,83.7,83.84,14100.0,82.6444,82.6444,82.4867,82.6247,14100.0
2015-07-30 15:00:00,83.87,83.98,83.87,83.91,5739.0,82.6543,82.7627,82.6543,82.6937,5739.0
2015-07-30 15:05:00,83.96,83.99,83.77,83.77,17520.0,82.743,82.7725,82.5557,82.5557,17520.0
2015-07-30 15:10:00,83.77,83.85,83.73,83.75,9495.0,82.5557,82.6346,82.5163,82.536,9495.0
2015-07-30 15:15:00,83.78,83.86,83.78,83.86,14652.0,82.5656,82.6444,82.5656,82.6444,14652.0
2015-07-30 15:20:00,83.84,83.88,83.78,83.84,11424.0,82.6247,82.6641,82.5656,82.6247,11424.0
2015-07-30 15:25:00,83.87,84.0,83.87,84.0,13458.0,82.6543,82.7824,82.6543,82.7824,13458.0
2015-07-30 15:30:00,83.97,84.04,83.93,83.96,9174.0,82.7528,82.8218,82.7134,82.743,9174.0
2015-07-30 15:35:00,83.98,84.04,83.96,83.98,21000.0,82.7627,82.8218,82.743,82.7627,21000.0
2015-07-30 15:40:00,83.97,84.15,83.97,84.11,14850.0,82.7528,82.9302,82.7528,82.8908,14850.0
2015-07-30 15:45:00,84.04,84.09,83.99,84.03,17460.0,82.8218,82.8711,82.7725,82.812,17460.0
2015-07-30 15:50:00,84.06,84.08,83.97,84.05,29751.0,82.8415,82.8612,82.7528,82.8317,29751.0
2015-07-30 15:55:00,84.02,84.17,83.99,84.15,77148.0,82.8021,82.9499,82.7725,82.9302,77148.0
2015-07-31 09:30:00,84.31,84.5,84.16,84.36,79656.0,83.0879,83.2751,82.9401,83.1372,79656.0
2015-07-31 09:35:00,84.3,84.45,83.77,83.8,78564.0,83.078,83.2259,82.5557,82.5853,78564.0
2015-07-31 09:40:00,83.77,84.45,83.77,84.42,100950.0,82.5557,83.2259,82.5557,83.1963,100950.0
2015-07-31 09:45:00,84.42,84.62,84.26,84.26,34893.0,83.1963,83.3934,83.0386,83.0386,34893.0
2015-07-31 09:50:00,84.33,84.49,84.33,84.37,12600.0,83.1076,83.2653,83.1076,83.147,12600.0
2015-07-31 09:55:00,84.37,84.52,84.36,84.43,16488.0,83.147,83.2949,83.1372,83.2062,16488.0
2015-07-31 10:00:00,84.47,84.76,84.44,84.62,90789.0,83.2456,83.5314,83.216,83.3934,90789.0
2015-07-31 10:05:00,84.58,85.15,84.57,85.12,88236.0,83.354,83.9157,83.3441,83.8862,88236.0
2015-07-31 10:10:00,85.12,85.53,85.12,85.17,186729.0,83.8862,84.2902,83.8862,83.9354,186729.0
2015-07-31 10:15:00,85.32,85.51,85.29,85.42,67500.0,84.0833,84.2705,84.0537,84.1818,67500.0
2015-07-31 10:20:00,85.43,85.64,85.36,85.63,83355.0,84.1917,84.3986,84.1227,84.3888,83355.0
2015-07-31 10:25:00,85.61,85.61,85.42,85.46,36960.0,84.3691,84.3691,84.1818,84.2212,36960.0
2015-07-31 10:30:00,85.46,85.67,85.28,85.67,68133.0,84.2212,84.4282,84.0438,84.4282,68133.0
2015-07-31 10:35:00,85.62,85.75,85.62,85.74,19113.0,84.3789,84.507,84.3789,84.4972,19113.0
2015-07-31 10:40:00,85.65,85.82,85.62,85.76,95937.0,84.4085,84.576,84.3789,84.5169,95937.0
2015-07-31 10:45:00,85.79,85.96,85.71,85.94,9600.0,84.5464,84.714,84.4676,84.6943,9600.0
2015-07-31 10:50:00,85.95,86.27,85.94,86.25,214140.0,84.7041,85.0195,84.6943,84.9998,214140.0
2015-07-31 10:55:00,86.17,86.2,86.09,86.12,30264.0,84.9209,84.9505,84.8421,84.8717,30264.0
2015-07-31 11:00:00,86.1,86.16,85.94,86.0,96300.0,84.8519,84.9111,84.6943,84.7534,96300.0
2015-07-31 11:05:00,86.0,86.01,85.79,85.94,15450.0,84.7534,84.7633,84.5464,84.6943,15450.0
2015-07-31 11:10:00,85.92,85.92,85.63,85.63,13050.0,84.6746,84.6746,84.3888,84.3888,13050.0
2015-07-31 11:15:00,85.58,85.83,85.55,85.83,12099.0,84.3395,84.5859,84.3099,84.5859,12099.0
2015-07-31 11:20:00,85.83,85.83,85.75,85.75,12600.0,84.5859,84.5859,84.507,84.507,12600.0
2015-07-31 11:25:00,85.83,85.88,85.77,85.77,23295.0,84.5859,84.6351,84.5267,84.5267,23295.0
2015-07-31 11:30:00,85.76,85.77,85.62,85.69,9900.0,84.5169,84.5267,84.3789,84.4479,9900.0
2015-07-31 11:35:00,85.68,85.84,85.63,85.79,20052.0,84.438,84.5957,84.3888,84.5464,20052.0
2015-07-31 11:40:00,85.77,85.87,85.71,85.85,49827.0,84.5267,84.6253,84.4676,84.6056,49827.0
2015-07-31 11:45:00,85.83,85.99,85.82,85.98,86199.0,84.5859,84.7435,84.576,84.7337,86199.0
2015-07-31 11:50:00,85.98,85.99,85.91,85.91,8355.0,84.7337,84.7435,84.6647,84.6647,8355.0
2015-07-31 11:55:00,85.89,85.89,85.71,85.76,8100.0,84.645,84.645,84.4676,84.5169,8100.0
2015-07-31 12:00:00,85.76,85.82,85.76,85.77,2775.0,84.5169,84.576,84.5169,84.5267,2775.0
2015-07-31 12:05:00,85.7,85.87,85.7,85.82,3285.0,84.4577,84.6253,84.4577,84.576,3285.0
2015-07-31 12:10:00,85.9,85.93,85.83,85.86,11700.0,84.6548,84.6844,84.5859,84.6154,11700.0
2015-07-31 12:15:00,85.84,85.98,85.79,85.91,5850.0,84.5957,84.7337,84.5464,84.6647,5850.0
2015-07-31 12:20:00,85.98,85.98,85.9,85.98,3300.0,84.7337,84.7337,84.6548,84.7337,3300.0
2015-07-31 12:25:00,85.91,86.02,85.91,86.02,11280.0,84.6647,84.7731,84.6647,84.7731,11280.0
2015-07-31 12:30:00,85.99,86.01,85.93,85.97,7050.0,84.7435,84.7633,84.6844,84.7238,7050.0
2015-07-31 12:35:00,85.95,86.0,85.9,85.98,12369.0,84.7041,84.7534,84.6548,84.7337,12369.0
2015-07-31 12:40:00,86.01,86.04,85.96,85.96,3300.0,84.7633,84.7928,84.714,84.714,3300.0
2015-07-31 12:45:00,85.92,85.92,85.67,85.7,22500.0,84.6746,84.6746,84.4282,84.4577,22500.0
2015-07-31 12:50:00,85.63,85.64,85.51,85.62,22140.0,84.3888,84.3986,84.2705,84.3789,22140.0
2015-07-31 12:55:00,85.66,85.68,85.62,85.68,5121.0,84.4183,84.438,84.3789,84.438,5121.0
2015-07-31 13:00:00,85.69,85.76,85.67,85.73,5664.0,84.4479,84.5169,84.4282,84.4873,5664.0
2015-07-31 13:05:00,85.74,85.74,85.64,85.67,10500.0,84.4972,84.4972,84.3986,84.4282,10500.0
2015-07-31 13:10:00,85.67,85.67,85.51,85.56,5550.0,84.4282,84.4282,84.2705,84.3198,5550.0
2015-07-31 13:15:00,85.58,85.62,85.56,85.56,5850.0,84.3395,84.3789,84.3198,84.3198,5850.0
2015-07-31 13:20:00,85.57,85.6,85.52,85.52,6000.0,84.3296,84.3592,84.2804,84.2804,6000.0
2015-07-31 13:25:00,85.54,85.54,85.46,85.47,8400.0,84.3001,84.3001,84.2212,84.2311,8400.0
2015-07-31 13:30:00,85.48,85.51,85.35,85.46,18480.0,84.2409,84.2705,84.1128,84.2212,18480.0
2015-07-31 13:35:00,85.48,85.49,85.33,85.35,8904.0,84.2409,84.2508,84.0931,84.1128,8904.0
2015-07-31 13:40:00,85.29,85.29,85.13,85.17,25275.0,84.0537,84.0537,83.896,83.9354,25275.0
2015-07-31 13:45:00,85.17,85.21,85.09,85.12,6900.0,83.9354,83.9749,83.8566,83.8862,6900.0
2015-07-31 13:50:00,85.1,85.1,85.03,85.04,3900.0,83.8664,83.8664,83.7975,83.8073,3900.0
2015-07-31 13:55:00,85.0,85.06,84.97,84.97,8397.0,83.7679,83.827,83.7383,83.7383,8397.0
2015-07-31 14:00:00,85.0,85.18,85.0,85.13,15870.0,83.7679,83.9453,83.7679,83.896,15870.0
2015-07-31 14:05:00,85.18,85.2,85.12,85.12,6900.0,83.9453,83.965,83.8862,83.8862,6900.0
2015-07-31 14:10:00,85.07,85.14,85.07,85.07,2700.0,83.8369,83.9059,83.8369,83.8369,2700.0
2015-07-31 14:15:00,85.08,85.09,85.05,85.05,5925.0,83.8467,83.8566,83.8172,83.8172,5925.0
2015-07-31 14:20:00,85.04,85.05,84.87,84.88,9732.0,83.8073,83.8172,83.6398,83.6496,9732.0
2015-07-31 14:25:00,85.03,85.05,85.0,85.05,2100.0,83.7975,83.8172,83.7679,83.8172,2100.0
2015-07-31 14:30:00,85.1,85.34,85.1,85.29,24762.0,83.8664,84.103,83.8664,84.0537,24762.0
2015-07-31 14:35:00,85.19,85.2,85.04,85.12,11910.0,83.9551,83.965,83.8073,83.8862,11910.0
2015-07-31 14:40:00,85.07,85.23,85.05,85.2,7650.0,83.8369,83.9946,83.8172,83.965,7650.0
2015-07-31 14:45:00,85.19,85.24,85.09,85.24,10473.0,83.9551,84.0044,83.8566,84.0044,10473.0
2015-07-31 14:50:00,85.18,85.23,85.18,85.23,3000.0,83.9453,83.9946,83.9453,83.9946,3000.0
2015-07-31 14:55:00,85.22,85.23,85.19,85.22,9825.0,83.9847,83.9946,83.9551,83.9847,9825.0
2015-07-31 15:00:00,85.24,85.28,85.17,85.21,12570.0,84.0044,84.0438,83.9354,83.9749,12570.0
2015-07-31 15:05:00,85.2,85.21,85.02,85.03,14454.0,83.965,83.9749,83.7876,83.7975,14454.0
2015-07-31 15:10:00,85.01,85.03,84.81,84.85,10500.0,83.7777,83.7975,83.5806,83.6201,10500.0
2015-07-31 15:15:00,84.89,84.9,84.81,84.84,13350.0,83.6595,83.6693,83.5806,83.6102,13350.0
2015-07-31 15:20:00,84.81,84.83,84.75,84.78,10482.0,83.5806,83.6004,83.5215,83.5511,10482.0
2015-07-31 15:25:00,84.74,84.74,84.59,84.61,13806.0,83.5117,83.5117,83.3638,83.3835,13806.0
2015-07-31 15:30:00,84.67,84.91,84.67,84.84,19350.0,83.4427,83.6792,83.4427,83.6102,19350.0
2015-07-31 15:35:00,84.83,84.93,84.82,84.89,11850.0,83.6004,83.6989,83.5905,83.6595,11850.0
2015-07-31 15:40:00,84.92,84.98,84.81,84.82,13200.0,83.6891,83.7482,83.5806,83.5905,13200.0
2015-07-31 15:45:00,84.88,84.92,84.77,84.92,36192.0,83.6496,83.6891,83.5412,83.6891,36192.0
2015-07-31 15:50:00,84.88,84.95,84.8,84.95,58110.0,83.6496,83.7186,83.5708,83.7186,58110.0
2015-07-31 15:55:00,84.95,85.14,84.93,85.12,176778.0,83.7186,83.9059,83.6989,83.8862,176778.0
2015-08-03 09:30:00,85.33,85.83,85.17,85.68,40398.0,84.0931,84.5859,83.9354,84.438,40398.0
2015-08-03 09:35:00,85.63,85.69,85.36,85.69,55200.0,84.3888,84.4479,84.1227,84.4479,55200.0
2015-08-03 09:40:00,85.5,85.92,85.43,85.43,49179.0,84.2606,84.6746,84.1917,84.1917,49179.0
2015-08-03 09:45:00,85.44,86.13,85.36,86.0,70617.0,84.2015,84.8815,84.1227,84.7534,70617.0
2015-08-03 09:50:00,86.11,86.36,86.11,86.15,37203.0,84.8618,85.1082,84.8618,84.9012,37203.0
2015-08-03 09:55:00,86.13,86.34,86.13,86.13,23793.0,84.8815,85.0885,84.8815,84.8815,23793.0
2015-08-03 10:00:00,86.12,86.19,85.75,85.78,28578.0,84.8717,84.9406,84.507,84.5366,28578.0
2015-08-03 10:05:00,85.72,85.92,85.66,85.66,10284.0,84.4775,84.6746,84.4183,84.4183,10284.0
2015-08-03 10:10:00,85.79,86.02,85.68,85.71,13200.0,84.5464,84.7731,84.438,84.4676,13200.0
2015-08-03 10:15:00,85.66,85.68,85.36,85.57,22350.0,84.4183,84.438,84.1227,84.3296,22350.0
2015-08-03 10:20:00,85.49,85.68,85.39,85.43,5400.0,84.2508,84.438,84.1522,84.1917,5400.0
2015-08-03 10:25:00,85.33,85.5,85.15,85.5,15090.0,84.0931,84.2606,83.9157,84.2606,15090.0
2015-08-03 10:30:00,85.48,85.48,85.26,85.47,39669.0,84.2409,84.2409,84.0241,84.2311,39669.0
2015-08-03 10:35:00,85.42,85.44,85.2,85.38,14166.0,84.1818,84.2015,83.965,84.1424,14166.0
2015-08-03 10:40:00,85.41,85.44,85.29,85.34,19524.0,84.172,84.2015,84.0537,84.103,19524.0
2015-08-03 10:45:00,85.3,85.36,84.95,85.35,38700.0,84.0635,84.1227,83.7186,84.1128,38700.0
2015-08-03 10:50:00,85.4,85.4,85.11,85.11,3000.0,84.1621,84.1621,83.8763,83.8763,3000.0
2015-08-03 10:55:00,85.11,85.3,85.11,85.13,5400.0,83.8763,84.0635,83.8763,83.896,5400.0
2015-08-03 11:00:00,85.18,85.39,85.14,85.35,9204.0,83.9453,84.1522,83.9059,84.1128,9204.0
2015-08-03 11:05:00,85.35,85.63,85.27,85.56,65775.0,84.1128,84.3888,84.034,84.3198,65775.0
2015-08-03 11:10:00,85.49,85.62,85.4,85.44,23787.0,84.2508,84.3789,84.1621,84.2015,23787.0
2015-08-03 11:15:00,85.53,85.65,85.5,85.57,16800.0,84.2902,84.4085,84.2606,84.3296,16800.0
2015-08-03 11:20:00,85.57,85.76,85.57,85.71,14076.0,84.3296,84.5169,84.3296,84.4676,14076.0
2015-08-03 11:25:00,85.78,85.87,85.72,85.76,27192.0,84.5366,84.6253,84.4775,84.5169,27192.0
2015-08-03 11:30:00,85.88,85.96,85.85,85.94,11700.0,84.6351,84.714,84.6056,84.6943,11700.0
2015-08-03 11:35:00,85.92,85.96,85.76,85.76,35820.0,84.6746,84.714,84.5169,84.5169,35820.0
2015-08-03 11:40:00,85.77,85.84,85.67,85.84,26817.0,84.5267,84.5957,84.4282,84.5957,26817.0
2015-08-03 11:45:00,85.84,85.9,85.68,85.81,4800.0,84.5957,84.6548,84.438,84.5662,4800.0
2015-08-03 11:50:00,85.74,85.8,85.61,85.68,25548.0,84.4972,84.5563,84.3691,84.438,25548.0
2015-08-03 11:55:00,85.69,85.82,85.69,85.71,11970.0,84.4479,84.576,84.4479,84.4676,11970.0
2015-08-03 12:00:00,85.78,85.8,85.58,85.65,10440.0,84.5366,84.5563,84.3395,84.4085,10440.0
2015-08-03 12:05:00,85.66,85.83,85.61,85.76,49926.0,84.4183,84.5859,84.3691,84.5169,49926.0
2015-08-03 12:10:00,85.8,86.0,85.75,85.88,50115.0,84.5563,84.7534,84.507,84.6351,50115.0
2015-08-03 12:15:00,85.83,85.84,85.65,85.65,13200.0,84.5859,84.5957,84.4085,84.4085,13200.0
2015-08-03 12:20:00,85.62,85.66,85.53,85.57,14850.0,84.3789,84.4183,84.2902,84.3296,14850.0
2015-08-03 12:25:00,85.55,85.58,85.5,85.57,18327.0,84.3099,84.3395,84.2606,84.3296,18327.0
2015-08-03 12:30:00,85.51,85.51,85.26,85.26,23244.0,84.2705,84.2705,84.0241,84.0241,23244.0
2015-08-03 12:35:00,85.33,85.33,85.23,85.28,12150.0,84.0931,84.0931,83.9946,84.0438,12150.0
2015-08-03 12:40:00,85.23,85.27,85.22,85.23,1500.0,83.9946,84.034,83.9847,83.9946,1500.0
2015-08-03 12:45:00,85.22,85.22,84.91,84.92,11064.0,83.9847,83.9847,83.6792,83.6891,11064.0
2015-08-03 12:50:00,84.96,84.98,84.5,84.5,7818.0,83.7285,83.7482,83.2751,83.2751,7818.0
2015-08-03 12:55:00,84.47,84.66,84.4,84.4,46908.0,83.2456,83.4328,83.1766,83.1766,46908.0
2015-08-03 13:00:00,84.4,84.6,84.35,84.6,33858.0,83.1766,83.3737,83.1273,83.3737,33858.0
2015-08-03 13:05:00,84.51,84.57,84.28,84.28,11130.0,83.285,83.3441,83.0583,83.0583,11130.0
2015-08-03 13:10:00,84.35,84.56,84.27,84.4,136338.0,83.1273,83.3343,83.0485,83.1766,136338.0
2015-08-03 13:15:00,84.4,84.46,84.27,84.27,11175.0,83.1766,83.2357,83.0485,83.0485,11175.0
2015-08-03 13:20:00,84.27,84.56,84.21,84.55,16791.0,83.0485,83.3343,82.9893,83.3244,16791.0
2015-08-03 13:25:00,84.53,84.67,84.43,84.66,48900.0,83.3047,83.4427,83.2062,83.4328,48900.0
2015-08-03 13:30:00,84.67,84.76,84.56,84.63,10200.0,83.4427,83.5314,83.3343,83.4033,10200.0
2015-08-03 13:35:00,84.66,84.68,84.48,84.48,18600.0,83.4328,83.4525,83.2554,83.2554,18600.0
2015-08-03 13:40:00,84.47,84.64,84.46,84.64,7650.0,83.2456,83.4131,83.2357,83.4131,7650.0
2015-08-03 13:45:00,84.68,84.83,84.6,84.83,9450.0,83.4525,83.6004,83.3737,83.6004,9450.0
2015-08-03 13:50:00,84.83,84.95,84.8,84.81,17910.0,83.6004,83.7186,83.5708,83.5806,17910.0
2015-08-03 13:55:00,84.75,84.78,84.71,84.71,4155.0,83.5215,83.5511,83.4821,83.4821,4155.0
2015-08-03 14:00:00,84.71,84.74,84.6,84.74,8700.0,83.4821,83.5117,83.3737,83.5117,8700.0
2015-08-03 14:05:00,84.71,84.74,84.54,84.65,6300.0,83.4821,83.5117,83.3146,83.423,6300.0
2015-08-03 14:10:00,84.65,84.65,84.37,84.41,9729.0,83.423,83.423,83.147,83.1864,9729.0
2015-08-03 14:15:00,84.39,84.52,84.39,84.4,12564.0,83.1667,83.2949,83.1667,83.1766,12564.0
2015-08-03 14:20:00,84.28,84.45,84.28,84.43,4950.0,83.0583,83.2259,83.0583,83.2062,4950.0
2015-08-03 14:25:00,84.43,84.51,84.37,84.46,11700.0,83.2062,83.285,83.147,83.2357,11700.0
2015-08-03 14:30:00,84.47,84.55,84.37,84.55,6651.0,83.2456,83.3244,83.147,83.3244,6651.0
2015-08-03 14:35:00,84.57,84.94,84.53,84.92,41262.0,83.3441,83.7088,83.3047,83.6891,41262.0
2015-08-03 14:40:00,84.9,85.0,84.86,84.89,10521.0,83.6693,83.7679,83.6299,83.6595,10521.0
2015-08-03 14:45:00,84.83,84.86,84.74,84.77,8103.0,83.6004,83.6299,83.5117,83.5412,8103.0
2015-08-03 14:50:00,84.83,84.87,84.75,84.75,6810.0,83.6004,83.6398,83.5215,83.5215,6810.0
2015-08-03 14:55:00,84.74,84.75,84.58,84.72,15900.0,83.5117,83.5215,83.354,83.492,15900.0
2015-08-03 15:00:00,84.79,84.79,84.58,84.74,11100.0,83.5609,83.5609,83.354,83.5117,11100.0
2015-08-03 15:05:00,84.78,84.92,84.72,84.92,12519.0,83.5511,83.6891,83.492,83.6891,12519.0
2015-08-03 15:10:00,84.83,84.88,84.76,84.84,9270.0,83.6004,83.6496,83.5314,83.6102,9270.0
2015-08-03 15:15:00,84.8,84.81,84.67,84.78,16542.0,83.5708,83.5806,83.4427,83.5511,16542.0
2015-08-03 15:20:00,84.76,84.89,84.72,84.89,11100.0,83.5314,83.6595,83.492,83.6595,11100.0
2015-08-03 15:25:00,84.89,84.91,84.77,84.81,13719.0,83.6595,83.6792,83.5412,83.5806,13719.0
2015-08-03 15:30:00,84.88,84.9,84.75,84.77,24300.0,83.6496,83.6693,83.5215,83.5412,24300.0
2015-08-03 15:35:00,84.83,84.99,84.76,84.99,17919.0,83.6004,83.758,83.5314,83.758,17919.0
2015-08-03 15:40:00,85.0,85.1,84.91,85.0,27300.0,83.7679,83.8664,83.6792,83.7679,27300.0
2015-08-03 15:45:00,84.96,84.97,84.86,84.93,13140.0,83.7285,83.7383,83.6299,83.6989,13140.0
2015-08-03 15:50:00,84.93,84.96,84.85,84.89,34455.0,83.6989,83.7285,83.6201,83.6595,34455.0
2015-08-03 15:55:00,84.94,85.12,84.89,85.12,150987.0,83.7088,83.8862,83.6595,83.8862,150987.0
2015-08-04 09:30:00,85.41,85.66,85.07,85.43,24168.0,84.172,84.4183,83.8369,84.1917,24168.0
2015-08-04 09:35:00,85.49,85.5,84.93,85.12,16200.0,84.2508,84.2606,83.6989,83.8862,16200.0
2015-08-04 09:40:00,85.15,85.8,85.15,85.77,16500.0,83.9157,84.5563,83.9157,84.5267,16500.0
2015-08-04 09:45:00,85.7,85.85,85.5,85.5,45900.0,84.4577,84.6056,84.2606,84.2606,45900.0
2015-08-04 09:50:00,85.52,85.8,85.52,85.73,27099.0,84.2804,84.5563,84.2804,84.4873,27099.0
2015-08-04 09:55:00,85.6,85.96,85.6,85.73,19500.0,84.3592,84.714,84.3592,84.4873,19500.0
2015-08-04 10:00:00,85.69,85.86,85.68,85.78,6495.0,84.4479,84.6154,84.438,84.5366,6495.0
2015-08-04 10:05:00,85.69,86.0,85.67,85.82,16275.0,84.4479,84.7534,84.4282,84.576,16275.0
2015-08-04 10:10:00,85.88,85.88,85.55,85.65,36342.0,84.6351,84.6351,84.3099,84.4085,36342.0
2015-08-04 10:15:00,85.63,85.88,85.53,85.74,32400.0,84.3888,84.6351,84.2902,84.4972,32400.0
2015-08-04 10:20:00,85.84,85.94,85.55,85.55,5550.0,84.5957,84.6943,84.3099,84.3099,5550.0
2015-08-04 10:25:00,85.62,85.71,85.55,85.61,6393.0,84.3789,84.4676,84.3099,84.3691,6393.0
2015-08-04 10:30:00,85.65,85.69,85.64,85.69,5790.0,84.4085,84.4479,84.3986,84.4479,5790.0
2015-08-04 10:35:00,85.66,85.75,85.66,85.73,5670.0,84.4183,84.507,84.4183,84.4873,5670.0
2015-08-04 10:40:00,85.81,85.81,85.64,85.68,5970.0,84.5662,84.5662,84.3986,84.438,5970.0
2015-08-04 10:45:00,85.59,85.75,85.53,85.56,9600.0,84.3493,84.507,84.2902,84.3198,9600.0
2015-08-04 10:50:00,85.52,85.52,85.32,85.39,13350.0,84.2804,84.2804,84.0833,84.1522,13350.0
2015-08-04 10:55:00,85.29,85.29,84.99,85.09,13260.0,84.0537,84.0537,83.758,83.8566,13260.0
2015-08-04 11:00:00,85.14,85.16,85.09,85.13,8400.0,83.9059,83.9256,83.8566,83.896,8400.0
2015-08-04 11:05:00,85.07,85.22,85.03,85.08,48663.0,83.8369,83.9847,83.7975,83.8467,48663.0
2015-08-04 11:10:00,85.09,85.16,85.02,85.12,89502.0,83.8566,83.9256,83.7876,83.8862,89502.0
2015-08-04 11:15:00,85.11,85.12,85.02,85.04,10650.0,83.8763,83.8862,83.7876,83.8073,10650.0
2015-08-04 11:20:00,85.04,85.08,85.02,85.08,15300.0,83.8073,83.8467,83.7876,83.8467,15300.0
2015-08-04 11:25:00,85.05,85.05,84.9,85.0,7800.0,83.8172,83.8172,83.6693,83.7679,7800.0
2015-08-04 11:30:00,85.03,85.14,85.0,85.09,29850.0,83.7975,83.9059,83.7679,83.8566,29850.0
2015-08-04 11:35:00,85.09,85.1,85.04,85.07,8934.0,83.8566,83.8664,83.8073,83.8369,8934.0
2015-08-04 11:40:00,85.1,85.13,85.04,85.04,76605.0,83.8664,83.896,83.8073,83.8073,76605.0
2015-08-04 11:45:00,85.04,85.05,84.87,84.87,54588.0,83.8073,83.8172,83.6398,83.6398,54588.0
2015-08-04 11:50:00,84.93,85.01,84.71,84.75,17718.0,83.6989,83.7777,83.4821,83.5215,17718.0
2015-08-04 11:55:00,84.74,84.81,84.72,84.8,18750.0,83.5117,83.5806,83.492,83.5708,18750.0
2015-08-04 12:00:00,84.88,85.16,84.83,85.15,34656.0,83.6496,83.9256,83.6004,83.9157,34656.0
2015-08-04 12:05:00,85.15,85.39,85.14,85.39,56325.0,83.9157,84.1522,83.9059,84.1522,56325.0
2015-08-04 12:10:00,85.39,85.43,85.31,85.34,45315.0,84.1522,84.1917,84.0734,84.103,45315.0
2015-08-04 12:15:00,85.33,85.35,85.22,85.33,17700.0,84.0931,84.1128,83.9847,84.0931,17700.0
2015-08-04 12:20:00,85.32,85.32,85.22,85.25,76800.0,84.0833,84.0833,83.9847,84.0143,76800.0
2015-08-04 12:25:00,85.21,85.28,85.13,85.15,6900.0,83.9749,84.0438,83.896,83.9157,6900.0
2015-08-04 12:30:00,85.16,85.27,85.1,85.2,4950.0,83.9256,84.034,83.8664,83.965,4950.0
2015-08-04 12:35:00,85.19,85.33,85.19,85.33,6318.0,83.9551,84.0931,83.9551,84.0931,6318.0
2015-08-04 12:40:00,85.32,85.37,85.03,85.07,38742.0,84.0833,84.1325,83.7975,83.8369,38742.0
2015-08-04 12:45:00,85.07,85.1,85.03,85.1,79200.0,83.8369,83.8664,83.7975,83.8664,79200.0
2015-08-04 12:50:00,85.08,85.11,85.08,85.09,1365.0,83.8467,83.8763,83.8467,83.8566,1365.0
2015-08-04 12:55:00,84.83,84.98,84.83,84.97,2100.0,83.6004,83.7482,83.6004,83.7383,2100.0
2015-08-04 13:00:00,84.9,84.98,84.9,84.98,2400.0,83.6693,83.7482,83.6693,83.7482,2400.0
2015-08-04 13:05:00,85.01,85.17,85.01,85.17,13170.0,83.7777,83.9354,83.7777,83.9354,13170.0
2015-08-04 13:10:00,85.12,85.19,85.09,85.19,20520.0,83.8862,83.9551,83.8566,83.9551,20520.0
2015-08-04 13:15:00,85.2,85.39,85.16,85.31,52548.0,83.965,84.1522,83.9256,84.0734,52548.0
2015-08-04 13:20:00,85.32,85.37,85.11,85.15,38022.0,84.0833,84.1325,83.8763,83.9157,38022.0
2015-08-04 13:25:00,85.14,85.29,85.12,85.24,5451.0,83.9059,84.0537,83.8862,84.0044,5451.0
2015-08-04 13:30:00,85.28,85.47,85.28,85.35,38013.0,84.0438,84.2311,84.0438,84.1128,38013.0
2015-08-04 13:35:00,85.37,85.37,85.16,85.16,1950.0,84.1325,84.1325,83.9256,83.9256,1950.0
2015-08-04 13:40:00,85.15,85.15,85.08,85.08,3900.0,83.9157,83.9157,83.8467,83.8467,3900.0
2015-08-04 13:45:00,85.16,85.17,85.05,85.05,5400.0,83.9256,83.9354,83.8172,83.8172,5400.0
2015-08-04 13:50:00,85.03,85.03,84.91,84.94,5592.0,83.7975,83.7975,83.6792,83.7088,5592.0
2015-08-04 13:55:00,84.97,85.01,84.92,84.96,5427.0,83.7383,83.7777,83.6891,83.7285,5427.0
2015-08-04 14:00:00,84.96,84.98,84.96,84.98,2100.0,83.7285,83.7482,83.7285,83.7482,2100.0
2015-08-04 14:05:00,84.98,85.05,84.88,84.88,20505.0,83.7482,83.8172,83.6496,83.6496,20505.0
2015-08-04 14:10:00,84.89,84.89,84.74,84.83,17031.0,83.6595,83.6595,83.5117,83.6004,17031.0
2015-08-04 14:15:00,84.9,84.97,84.89,84.95,4950.0,83.6693,83.7383,83.6595,83.7186,4950.0
2015-08-04 14:20:00,84.99,85.09,84.95,84.98,5400.0,83.758,83.8566,83.7186,83.7482,5400.0
2015-08-04 14:25:00,84.97,85.07,84.92,85.07,9237.0,83.7383,83.8369,83.6891,83.8369,9237.0
2015-08-04 14:30:00,85.12,85.12,85.02,85.04,29748.0,83.8862,83.8862,83.7876,83.8073,29748.0
2015-08-04 14:35:00,85.05,85.16,85.04,85.16,7500.0,83.8172,83.9256,83.8073,83.9256,7500.0
2015-08-04 14:40:00,85.17,85.27,85.12,85.27,16983.0,83.9354,84.034,83.8862,84.034,16983.0
2015-08-04 14:45:00,85.28,85.4,85.23,85.4,11775.0,84.0438,84.1621,83.9946,84.1621,11775.0
2015-08-04 14:50:00,85.34,85.42,85.12,85.12,14835.0,84.103,84.1818,83.8862,83.8862,14835.0
2015-08-04 14:55:00,85.22,85.24,85.17,85.2,7431.0,83.9847,84.0044,83.9354,83.965,7431.0
2015-08-04 15:00:00,85.2,85.2,85.12,85.12,7500.0,83.965,83.965,83.8862,83.8862,7500.0
2015-08-04 15:05:00,85.12,85.2,85.1,85.1,5100.0,83.8862,83.965,83.8664,83.8664,5100.0
2015-08-04 15:10:00,85.07,85.09,84.95,84.96,4800.0,83.8369,83.8566,83.7186,83.7285,4800.0
2015-08-04 15:15:00,85.02,85.05,84.93,84.97,5400.0,83.7876,83.8172,83.6989,83.7383,5400.0
2015-08-04 15:20:00,84.96,85.03,84.95,84.98,6873.0,83.7285,83.7975,83.7186,83.7482,6873.0
2015-08-04 15:25:00,85.03,85.07,84.95,85.01,14424.0,83.7975,83.8369,83.7186,83.7777,14424.0
2015-08-04 15:30:00,84.96,85.14,84.96,85.05,6300.0,83.7285,83.9059,83.7285,83.8172,6300.0
2015-08-04 15:35:00,85.0,85.02,84.92,84.92,7725.0,83.7679,83.7876,83.6891,83.6891,7725.0
2015-08-04 15:40:00,84.92,85.0,84.91,84.92,12210.0,83.6891,83.7679,83.6792,83.6891,12210.0
2015-08-04 15:45:00,84.9,84.96,84.87,84.96,16458.0,83.6693,83.7285,83.6398,83.7285,16458.0
2015-08-04 15:50:00,84.92,84.95,84.87,84.93,52713.0,83.6891,83.7186,83.6398,83.6989,52713.0
2015-08-04 15:55:00,84.94,85.17,84.9,85.07,43821.0,83.7088,83.9354,83.6693,83.8369,43821.0
2015-08-05 09:30:00,85.99,85.99,85.5,85.96,47073.0,84.7435,84.7435,84.2606,84.714,47073.0
2015-08-05 09:35:00,85.96,86.62,85.89,86.55,84954.0,84.714,85.3644,84.645,85.2954,84954.0
2015-08-05 09:40:00,86.55,86.56,85.85,85.96,38874.0,85.2954,85.3053,84.6056,84.714,38874.0
2015-08-05 09:45:00,86.0,86.34,86.0,86.32,62634.0,84.7534,85.0885,84.7534,85.0688,62634.0
2015-08-05 09:50:00,86.38,86.39,86.08,86.08,23700.0,85.1279,85.1377,84.8322,84.8322,23700.0
2015-08-05 09:55:00,86.09,86.2,85.81,85.91,65208.0,84.8421,84.9505,84.5662,84.6647,65208.0
2015-08-05 10:00:00,85.95,86.08,85.82,86.0,119199.0,84.7041,84.8322,84.576,84.7534,119199.0
2015-08-05 10:05:00,85.98,86.02,85.82,85.95,17982.0,84.7337,84.7731,84.576,84.7041,17982.0
2015-08-05 10:10:00,85.99,86.0,85.56,85.56,88335.0,84.7435,84.7534,84.3198,84.3198,88335.0
2015-08-05 10:15:00,85.55,85.62,85.5,85.5,9675.0,84.3099,84.3789,84.2606,84.2606,9675.0
2015-08-05 10:20:00,85.47,85.64,85.47,85.58,67791.0,84.2311,84.3986,84.2311,84.3395,67791.0
2015-08-05 10:25:00,85.59,85.68,85.56,85.67,21501.0,84.3493,84.438,84.3198,84.4282,21501.0
2015-08-05 10:30:00,85.66,85.74,85.63,85.64,25875.0,84.4183,84.4972,84.3888,84.3986,25875.0
2015-08-05 10:35:00,85.64,85.8,85.63,85.76,53496.0,84.3986,84.5563,84.3888,84.5169,53496.0
2015-08-05 10:40:00,85.71,85.76,85.63,85.76,5700.0,84.4676,84.5169,84.3888,84.5169,5700.0
2015-08-05 10:45:00,85.82,85.88,85.78,85.8,9732.0,84.576,84.6351,84.5366,84.5563,9732.0
2015-08-05 10:50:00,85.81,85.87,85.78,85.87,19770.0,84.5662,84.6253,84.5366,84.6253,19770.0
2015-08-05 10:55:00,85.88,86.0,85.8,85.99,63216.0,84.6351,84.7534,84.5563,84.7435,63216.0
2015-08-05 11:00:00,86.0,86.17,85.97,86.17,40845.0,84.7534,84.9209,84.7238,84.9209,40845.0
2015-08-05 11:05:00,86.18,86.2,86.09,86.18,23880.0,84.9308,84.9505,84.8421,84.9308,23880.0
2015-08-05 11:10:00,86.12,86.2,86.12,86.2,4800.0,84.8717,84.9505,84.8717,84.9505,4800.0
2015-08-05 11:15:00,86.22,86.23,86.14,86.15,18294.0,84.9702,84.9801,84.8914,84.9012,18294.0
2015-08-05 11:20:00,86.14,86.19,85.95,85.95,10422.0,84.8914,84.9406,84.7041,84.7041,10422.0
2015-08-05 11:25:00,85.95,85.96,85.85,85.91,4500.0,84.7041,84.714,84.6056,84.6647,4500.0
2015-08-05 11:30:00,85.98,86.08,85.88,85.99,14949.0,84.7337,84.8322,84.6351,84.7435,14949.0
2015-08-05 11:35:00,85.84,85.87,85.75,85.82,5400.0,84.5957,84.6253,84.507,84.576,5400.0
2015-08-05 11:40:00,85.83,85.92,85.75,85.91,10695.0,84.5859,84.6746,84.507,84.6647,10695.0
2015-08-05 11:45:00,85.87,85.88,85.81,85.81,20322.0,84.6253,84.6351,84.5662,84.5662,20322.0
2015-08-05 11:50:00,85.8,85.88,85.78,85.87,16962.0,84.5563,84.6351,84.5366,84.6253,16962.0
2015-08-05 11:55:00,85.76,85.87,85.72,85.72,26250.0,84.5169,84.6253,84.4775,84.4775,26250.0
2015-08-05 12:00:00,85.77,85.79,85.67,85.71,6300.0,84.5267,84.5464,84.4282,84.4676,6300.0
2015-08-05 12:05:00,85.65,85.72,85.61,85.67,6978.0,84.4085,84.4775,84.3691,84.4282,6978.0
2015-08-05 12:10:00,85.59,85.69,85.58,85.68,7251.0,84.3493,84.4479,84.3395,84.438,7251.0
2015-08-05 12:15:00,85.64,85.64,85.29,85.29,24153.0,84.3986,84.3986,84.0537,84.0537,24153.0
2015-08-05 12:20:00,85.34,85.54,85.28,85.28,20700.0,84.103,84.3001,84.0438,84.0438,20700.0
2015-08-05 12:25:00,85.24,85.42,85.13,85.26,17850.0,84.0044,84.1818,83.896,84.0241,17850.0
2015-08-05 12:30:00,85.36,85.49,85.22,85.46,7800.0,84.1227,84.2508,83.9847,84.2212,7800.0
2015-08-05 12:35:00,85.46,85.56,85.37,85.53,27333.0,84.2212,84.3198,84.1325,84.2902,27333.0
2015-08-05 12:40:00,85.39,85.52,85.27,85.51,13971.0,84.1522,84.2804,84.034,84.2705,13971.0
2015-08-05 12:45:00,85.55,85.75,85.54,85.75,20418.0,84.3099,84.507,84.3001,84.507,20418.0
2015-08-05 12:50:00,85.71,85.8,85.43,85.5,13701.0,84.4676,84.5563,84.1917,84.2606,13701.0
2015-08-05 12:55:00,85.47,85.78,85.47,85.66,7650.0,84.2311,84.5366,84.2311,84.4183,7650.0
2015-08-05 13:00:00,85.68,85.72,85.38,85.4,6600.0,84.438,84.4775,84.1424,84.1621,6600.0
2015-08-05 13:05:00,85.45,85.51,85.42,85.51,4971.0,84.2114,84.2705,84.1818,84.2705,4971.0
2015-08-05 13:10:00,85.38,85.42,85.25,85.31,6600.0,84.1424,84.1818,84.0143,84.0734,6600.0
2015-08-05 13:15:00,85.33,85.4,85.17,85.37,21516.0,84.0931,84.1621,83.9354,84.1325,21516.0
2015-08-05 13:20:00,85.31,85.42,85.27,85.35,3000.0,84.0734,84.1818,84.034,84.1128,3000.0
2015-08-05 13:25:00,85.3,85.36,85.23,85.29,9039.0,84.0635,84.1227,83.9946,84.0537,9039.0
2015-08-05 13:30:00,85.3,85.3,85.14,85.23,10023.0,84.0635,84.0635,83.9059,83.9946,10023.0
2015-08-05 13:35:00,85.23,85.31,85.18,85.18,5400.0,83.9946,84.0734,83.9453,83.9453,5400.0
2015-08-05 13:40:00,85.18,85.25,85.17,85.25,5730.0,83.9453,84.0143,83.9354,84.0143,5730.0
2015-08-05 13:45:00,85.27,85.28,85.16,85.26,5154.0,84.034,84.0438,83.9256,84.0241,5154.0
2015-08-05 13:50:00,85.25,85.27,85.13,85.14,8250.0,84.0143,84.034,83.896,83.9059,8250.0
2015-08-05 13:55:00,85.22,85.26,85.15,85.25,6057.0,83.9847,84.0241,83.9157,84.0143,6057.0
2015-08-05 14:00:00,85.26,85.26,85.17,85.25,13227.0,84.0241,84.0241,83.9354,84.0143,13227.0
2015-08-05 14:05:00,85.27,85.33,85.25,85.29,4500.0,84.034,84.0931,84.0143,84.0537,4500.0
2015-08-05 14:10:00,85.25,85.32,85.24,85.26,6330.0,84.0143,84.0833,84.0044,84.0241,6330.0
2015-08-05 14:15:00,85.32,85.37,85.27,85.37,5952.0,84.0833,84.1325,84.034,84.1325,5952.0
2015-08-05 14:20:00,85.37,85.41,85.33,85.4,8433.0,84.1325,84.172,84.0931,84.1621,8433.0
2015-08-05 14:25:00,85.42,85.44,85.42,85.42,3900.0,84.1818,84.2015,84.1818,84.1818,3900.0
2015-08-05 14:30:00,85.39,85.5,85.39,85.5,3600.0,84.1522,84.2606,84.1522,84.2606,3600.0
2015-08-05 14:35:00,85.48,85.6,85.42,85.6,6900.0,84.2409,84.3592,84.1818,84.3592,6900.0
2015-08-05 14:40:00,85.62,85.72,85.54,85.71,17550.0,84.3789,84.4775,84.3001,84.4676,17550.0
2015-08-05 14:45:00,85.65,85.8,85.65,85.8,5097.0,84.4085,84.5563,84.4085,84.5563,5097.0
2015-08-05 14:50:00,85.77,85.77,85.56,85.56,11187.0,84.5267,84.5267,84.3198,84.3198,11187.0
2015-08-05 14:55:00,85.55,85.62,85.43,85.43,9180.0,84.3099,84.3789,84.1917,84.1917,9180.0
2015-08-05 15:00:00,85.5,85.63,85.48,85.57,23802.0,84.2606,84.3888,84.2409,84.3296,23802.0
2015-08-05 15:05:00,85.62,85.66,85.58,85.66,1800.0,84.3789,84.4183,84.3395,84.4183,1800.0
2015-08-05 15:10:00,85.76,85.88,85.68,85.79,10665.0,84.5169,84.6351,84.438,84.5464,10665.0
2015-08-05 15:15:00,85.74,85.79,85.6,85.6,13890.0,84.4972,84.5464,84.3592,84.3592,13890.0
2015-08-05 15:20:00,85.63,85.72,85.6,85.72,10200.0,84.3888,84.4775,84.3592,84.4775,10200.0
2015-08-05 15:25:00,85.7,85.7,85.63,85.66,14100.0,84.4577,84.4577,84.3888,84.4183,14100.0
2015-08-05 15:30:00,85.62,85.62,85.53,85.56,18438.0,84.3789,84.3789,84.2902,84.3198,18438.0
2015-08-05 15:35:00,85.57,85.63,85.42,85.42,43185.0,84.3296,84.3888,84.1818,84.1818,43185.0
2015-08-05 15:40:00,85.42,85.5,85.4,85.41,26193.0,84.1818,84.2606,84.1621,84.172,26193.0
2015-08-05 15:45:00,85.44,85.44,85.28,85.35,33621.0,84.2015,84.2015,84.0438,84.1128,33621.0
2015-08-05 15:50:00,85.37,85.41,85.24,85.41,38904.0,84.1325,84.172,84.0044,84.172,38904.0
2015-08-05 15:55:00,85.39,85.49,85.34,85.42,89364.0,84.1522,84.2508,84.103,84.1818,89364.0
2015-08-06 09:30:00,85.61,85.61,84.84,84.84,47445.0,84.3691,84.3691,83.6102,83.6102,47445.0
2015-08-06 09:35:00,84.83,84.86,84.5,84.86,46590.0,83.6004,83.6299,83.2751,83.6299,46590.0
2015-08-06 09:40:00,84.73,85.22,84.73,85.22,15747.0,83.5018,83.9847,83.5018,83.9847,15747.0
2015-08-06 09:45:00,85.25,85.34,85.1,85.24,14901.0,84.0143,84.103,83.8664,84.0044,14901.0
2015-08-06 09:50:00,85.21,85.22,84.88,84.88,16350.0,83.9749,83.9847,83.6496,83.6496,16350.0
2015-08-06 09:55:00,84.73,84.83,84.63,84.82,36426.0,83.5018,83.6004,83.4033,83.5905,36426.0
2015-08-06 10:00:00,84.84,84.87,84.67,84.67,5100.0,83.6102,83.6398,83.4427,83.4427,5100.0
2015-08-06 10:05:00,84.77,84.89,84.77,84.84,8490.0,83.5412,83.6595,83.5412,83.6102,8490.0
2015-08-06 10:10:00,84.85,84.85,84.77,84.77,4500.0,83.6201,83.6201,83.5412,83.5412,4500.0
2015-08-06 10:15:00,84.8,84.88,84.45,84.45,18366.0,83.5708,83.6496,83.2259,83.2259,18366.0
2015-08-06 10:20:00,84.42,84.42,84.05,84.05,54825.0,83.1963,83.1963,82.8317,82.8317,54825.0
2015-08-06 10:25:00,84.04,84.26,84.04,84.15,33630.0,82.8218,83.0386,82.8218,82.9302,33630.0
2015-08-06 10:30:00,84.14,84.14,83.82,83.85,59754.0,82.9204,82.9204,82.605,82.6346,59754.0
2015-08-06 10:35:00,83.85,83.89,83.75,83.83,147069.0,82.6346,82.674,82.536,82.6149,147069.0
2015-08-06 10:40:00,83.84,84.04,83.81,83.9,52215.0,82.6247,82.8218,82.5951,82.6838,52215.0
2015-08-06 10:45:00,83.94,84.14,83.89,84.08,79830.0,82.7233,82.9204,82.674,82.8612,79830.0
2015-08-06 10:50:00,84.08,84.12,83.92,84.03,55200.0,82.8612,82.9007,82.7035,82.812,55200.0
2015-08-06 10:55:00,84.01,84.02,83.8,83.8,47721.0,82.7922,82.8021,82.5853,82.5853,47721.0
2015-08-06 11:00:00,83.81,83.83,83.56,83.6,46779.0,82.5951,82.6149,82.3488,82.3882,46779.0
2015-08-06 11:05:00,83.55,83.66,83.47,83.47,40089.0,82.3389,82.4473,82.2601,82.2601,40089.0
2015-08-06 11:10:00,83.47,83.5,83.26,83.3,201282.0,82.2601,82.2896,82.0531,82.0925,201282.0
2015-08-06 11:15:00,83.33,83.42,83.24,83.31,76416.0,82.1221,82.2108,82.0334,82.1024,76416.0
2015-08-06 11:20:00,83.31,83.36,83.0,83.02,65952.0,82.1024,82.1517,81.7969,81.8166,65952.0
2015-08-06 11:25:00,83.01,83.01,82.58,82.66,102873.0,81.8067,81.8067,81.383,81.4618,102873.0
2015-08-06 11:30:00,82.58,82.69,82.35,82.4,83640.0,81.383,81.4914,81.1563,81.2056,83640.0
2015-08-06 11:35:00,82.39,82.39,81.92,81.97,130383.0,81.1957,81.1957,80.7325,80.7818,130383.0
2015-08-06 11:40:00,81.95,82.2,81.84,82.02,136062.0,80.7621,81.0085,80.6537,80.8311,136062.0
2015-08-06 11:45:00,82.05,82.06,81.72,81.72,124536.0,80.8607,80.8705,80.5354,80.5354,124536.0
2015-08-06 11:50:00,81.67,81.76,81.32,81.43,147963.0,80.4862,80.5749,80.1412,80.2496,147963.0
2015-08-06 11:55:00,81.44,81.53,81.0,81.0,67797.0,80.2595,80.3482,79.8259,79.8259,67797.0
2015-08-06 12:00:00,81.08,81.32,81.0,81.21,149325.0,79.9047,80.1412,79.8259,80.0328,149325.0
2015-08-06 12:05:00,81.22,81.81,81.12,81.79,106218.0,80.0427,80.6241,79.9441,80.6044,106218.0
2015-08-06 12:10:00,81.75,81.81,81.5,81.57,75444.0,80.565,80.6241,80.3186,80.3876,75444.0
2015-08-06 12:15:00,81.58,81.62,81.25,81.34,66006.0,80.3975,80.4369,80.0723,80.1609,66006.0
2015-08-06 12:20:00,81.24,81.24,81.0,81.2,115233.0,80.0624,80.0624,79.8259,80.023,115233.0
2015-08-06 12:25:00,81.07,81.26,81.06,81.23,82653.0,79.8949,80.0821,79.885,80.0525,82653.0
2015-08-06 12:30:00,81.2,81.33,81.08,81.1,141222.0,80.023,80.1511,79.9047,79.9244,141222.0
2015-08-06 12:35:00,81.08,81.1,80.73,80.73,89322.0,79.9047,79.9244,79.5598,79.5598,89322.0
2015-08-06 12:40:00,80.75,80.88,80.6,80.71,114657.0,79.5795,79.7076,79.4317,79.5401,114657.0
2015-08-06 12:45:00,80.71,80.91,80.54,80.74,116082.0,79.5401,79.7372,79.3725,79.5696,116082.0
2015-08-06 12:50:00,80.84,81.02,80.73,80.93,117600.0,79.6682,79.8456,79.5598,79.7569,117600.0
2015-08-06 12:55:00,80.9,80.95,80.75,80.87,69315.0,79.7273,79.7766,79.5795,79.6978,69315.0
2015-08-06 13:00:00,80.87,80.91,80.64,80.75,34797.0,79.6978,79.7372,79.4711,79.5795,34797.0
2015-08-06 13:05:00,80.68,80.72,80.53,80.59,34206.0,79.5105,79.5499,79.3627,79.4218,34206.0
2015-08-06 13:10:00,80.6,80.66,80.58,80.64,133317.0,79.4317,79.4908,79.412,79.4711,133317.0
2015-08-06 13:15:00,80.64,80.72,80.58,80.7,141234.0,79.4711,79.5499,79.412,79.5302,141234.0
2015-08-06 13:20:00,80.72,81.09,80.66,81.03,75261.0,79.5499,79.9146,79.4908,79.8554,75261.0
2015-08-06 13:25:00,81.04,81.4,81.02,81.28,156756.0,79.8653,80.2201,79.8456,80.1018,156756.0
2015-08-06 13:30:00,81.33,81.4,81.3,81.32,78270.0,80.1511,80.2201,80.1215,80.1412,78270.0
2015-08-06 13:35:00,81.28,81.53,81.24,81.37,91851.0,80.1018,80.3482,80.0624,80.1905,91851.0
2015-08-06 13:40:00,81.41,81.52,81.36,81.49,35835.0,80.2299,80.3383,80.1807,80.3088,35835.0
2015-08-06 13:45:00,81.48,81.82,81.48,81.82,35613.0,80.2989,80.634,80.2989,80.634,35613.0
2015-08-06 13:50:00,81.75,81.82,81.33,81.36,41904.0,80.565,80.634,80.1511,80.1807,41904.0
2015-08-06 13:55:00,81.42,81.45,81.16,81.16,62628.0,80.2398,80.2694,79.9836,79.9836,62628.0
2015-08-06 14:00:00,81.18,81.19,80.98,81.02,47607.0,80.0033,80.0131,79.8062,79.8456,47607.0
2015-08-06 14:05:00,80.99,81.14,80.98,81.12,70074.0,79.816,79.9638,79.8062,79.9441,70074.0
2015-08-06 14:10:00,81.04,81.04,80.85,80.85,29400.0,79.8653,79.8653,79.6781,79.6781,29400.0
2015-08-06 14:15:00,80.92,80.98,80.78,80.94,36234.0,79.747,79.8062,79.6091,79.7667,36234.0
2015-08-06 14:20:00,80.88,81.23,80.88,81.14,43689.0,79.7076,80.0525,79.7076,79.9638,43689.0
2015-08-06 14:25:00,81.09,81.36,81.01,81.33,19560.0,79.9146,80.1807,79.8357,80.1511,19560.0
2015-08-06 14:30:00,81.38,81.45,81.23,81.23,12069.0,80.2004,80.2694,80.0525,80.0525,12069.0
2015-08-06 14:35:00,81.26,81.42,81.23,81.4,36783.0,80.0821,80.2398,80.0525,80.2201,36783.0
2015-08-06 14:40:00,81.45,81.5,81.34,81.45,13965.0,80.2694,80.3186,80.1609,80.2694,13965.0
2015-08-06 14:45:00,81.43,81.48,81.33,81.33,22572.0,80.2496,80.2989,80.1511,80.1511,22572.0
2015-08-06 14:50:00,81.3,81.33,81.1,81.15,22464.0,80.1215,80.1511,79.9244,79.9737,22464.0
2015-08-06 14:55:00,81.1,81.21,81.01,81.15,42132.0,79.9244,80.0328,79.8357,79.9737,42132.0
2015-08-06 15:00:00,81.13,81.3,81.13,81.3,20973.0,79.954,80.1215,79.954,80.1215,20973.0
2015-08-06 15:05:00,81.31,81.35,81.13,81.15,23649.0,80.1314,80.1708,79.954,79.9737,23649.0
2015-08-06 15:10:00,81.15,81.19,81.06,81.11,52425.0,79.9737,80.0131,79.885,79.9343,52425.0
2015-08-06 15:15:00,81.09,81.29,81.08,81.25,47772.0,79.9146,80.1117,79.9047,80.0723,47772.0
2015-08-06 15:20:00,81.24,81.32,81.14,81.25,29859.0,80.0624,80.1412,79.9638,80.0723,29859.0
2015-08-06 15:25:00,81.25,81.25,81.05,81.1,73830.0,80.0723,80.0723,79.8752,79.9244,73830.0
2015-08-06 15:30:00,81.04,81.08,80.92,81.02,51309.0,79.8653,79.9047,79.747,79.8456,51309.0
2015-08-06 15:35:00,80.98,81.0,80.77,80.94,55050.0,79.8062,79.8259,79.5992,79.7667,55050.0
2015-08-06 15:40:00,80.96,81.2,80.9,81.07,83415.0,79.7865,80.023,79.7273,79.8949,83415.0
2015-08-06 15:45:00,81.09,81.16,81.04,81.16,144912.0,79.9146,79.9836,79.8653,79.9836,144912.0
2015-08-06 15:50:00,81.13,81.32,81.07,81.3,253869.0,79.954,80.1412,79.8949,80.1215,253869.0
2015-08-06 15:55:00,81.32,81.32,80.95,81.09,309915.0,80.1412,80.1412,79.7766,79.9146,309915.0
2015-08-07 09:30:00,80.95,80.98,79.18,79.18,494973.0,79.7766,79.8062,78.0323,78.0323,494973.0
2015-08-07 09:35:00,79.18,79.25,77.57,77.76,850428.0,78.0323,78.1012,76.4456,76.6328,850428.0
2015-08-07 09:40:00,77.87,78.6,77.65,78.45,549138.0,76.7412,77.4607,76.5244,77.3128,549138.0
2015-08-07 09:45:00,78.44,78.63,78.11,78.4,341250.0,77.303,77.4902,76.9778,77.2636,341250.0
2015-08-07 09:50:00,78.32,79.74,78.22,79.72,578340.0,77.1847,78.5841,77.0862,78.5644,578340.0
2015-08-07 09:55:00,79.73,79.91,79.58,79.68,262332.0,78.5743,78.7517,78.4265,78.525,262332.0
2015-08-07 10:00:00,79.58,79.66,78.68,78.76,299874.0,78.4265,78.5053,77.5395,77.6183,299874.0
2015-08-07 10:05:00,78.81,78.81,78.47,78.6,138153.0,77.6676,77.6676,77.3325,77.4607,138153.0
2015-08-07 10:10:00,78.47,78.63,78.25,78.56,140424.0,77.3325,77.4902,77.1157,77.4212,140424.0
2015-08-07 10:15:00,78.55,78.89,78.45,78.56,108030.0,77.4114,77.7465,77.3128,77.4212,108030.0
2015-08-07 10:20:00,78.64,78.72,78.17,78.18,156147.0,77.5001,77.5789,77.0369,77.0468,156147.0
2015-08-07 10:25:00,78.2,78.48,78.08,78.3,125445.0,77.0665,77.3424,76.9482,77.165,125445.0
2015-08-07 10:30:00,78.26,78.61,78.13,78.52,86505.0,77.1256,77.4705,76.9975,77.3818,86505.0
2015-08-07 10:35:00,78.56,78.92,78.48,78.89,188298.0,77.4212,77.776,77.3424,77.7465,188298.0
2015-08-07 10:40:00,78.86,79.03,78.74,79.03,103125.0,77.7169,77.8844,77.5986,77.8844,103125.0
2015-08-07 10:45:00,79.03,79.25,78.87,79.22,101883.0,77.8844,78.1012,77.7268,78.0717,101883.0
2015-08-07 10:50:00,79.21,79.45,78.96,79.0,72321.0,78.0618,78.2983,77.8154,77.8549,72321.0
2015-08-07 10:55:00,78.99,79.13,78.89,79.13,25974.0,77.845,77.983,77.7465,77.983,25974.0
2015-08-07 11:00:00,79.11,79.28,79.01,79.16,37518.0,77.9633,78.1308,77.8647,78.0125,37518.0
2015-08-07 11:05:00,79.08,79.25,79.03,79.1,41439.0,77.9337,78.1012,77.8844,77.9534,41439.0
2015-08-07 11:10:00,79.05,79.1,78.7,78.7,72186.0,77.9041,77.9534,77.5592,77.5592,72186.0
2015-08-07 11:15:00,78.62,78.68,78.33,78.33,86100.0,77.4804,77.5395,77.1946,77.1946,86100.0
2015-08-07 11:20:00,78.33,78.49,78.23,78.47,108855.0,77.1946,77.3523,77.096,77.3325,108855.0
2015-08-07 11:25:00,78.4,78.65,78.37,78.37,32316.0,77.2636,77.5099,77.234,77.234,32316.0
2015-08-07 11:30:00,78.37,78.37,77.93,78.0,79440.0,77.234,77.234,76.8004,76.8694,79440.0
2015-08-07 11:35:00,77.98,78.14,77.82,77.87,39063.0,76.8497,77.0073,76.692,76.7412,39063.0
2015-08-07 11:40:00,77.81,78.02,77.81,77.99,39228.0,76.6821,76.8891,76.6821,76.8595,39228.0
2015-08-07 11:45:00,78.02,78.02,77.9,77.98,59622.0,76.8891,76.8891,76.7708,76.8497,59622.0
2015-08-07 11:50:00,77.92,78.26,77.92,78.08,52284.0,76.7905,77.1256,76.7905,76.9482,52284.0
2015-08-07 11:55:00,78.03,78.08,77.91,77.96,37146.0,76.8989,76.9482,76.7807,76.8299,37146.0
2015-08-07 12:00:00,78.0,78.25,78.0,78.05,43215.0,76.8694,77.1157,76.8694,76.9186,43215.0
2015-08-07 12:05:00,78.02,78.18,77.95,78.15,30612.0,76.8891,77.0468,76.8201,77.0172,30612.0
2015-08-07 12:10:00,78.14,78.15,77.99,78.04,31239.0,77.0073,77.0172,76.8595,76.9088,31239.0
2015-08-07 12:15:00,78.04,78.16,78.02,78.12,12375.0,76.9088,77.027,76.8891,76.9876,12375.0
2015-08-07 12:20:00,78.08,78.1,77.91,78.03,35598.0,76.9482,76.9679,76.7807,76.8989,35598.0
2015-08-07 12:25:00,78.0,78.05,77.95,77.97,27495.0,76.8694,76.9186,76.8201,76.8398,27495.0
2015-08-07 12:30:00,77.99,77.99,77.83,77.85,82575.0,76.8595,76.8595,76.7018,76.7215,82575.0
2015-08-07 12:35:00,77.88,77.94,77.82,77.93,16152.0,76.7511,76.8102,76.692,76.8004,16152.0
2015-08-07 12:40:00,77.84,78.0,77.84,77.9,26979.0,76.7117,76.8694,76.7117,76.7708,26979.0
2015-08-07 12:45:00,77.85,77.91,77.76,77.84,23415.0,76.7215,76.7807,76.6328,76.7117,23415.0
2015-08-07 12:50:00,77.84,77.84,77.45,77.48,76212.0,76.7117,76.7117,76.3273,76.3569,76212.0
2015-08-07 12:55:00,77.45,77.72,77.45,77.72,37677.0,76.3273,76.5934,76.3273,76.5934,37677.0
2015-08-07 13:00:00,77.62,77.67,77.47,77.61,53745.0,76.4949,76.5441,76.347,76.485,53745.0
2015-08-07 13:05:00,77.53,77.55,77.47,77.53,11052.0,76.4062,76.4259,76.347,76.4062,11052.0
2015-08-07 13:10:00,77.53,77.53,77.28,77.3,57075.0,76.4062,76.4062,76.1598,76.1795,57075.0
2015-08-07 13:15:00,77.31,77.34,77.21,77.27,48906.0,76.1894,76.2189,76.0908,76.1499,48906.0
2015-08-07 13:20:00,77.27,77.5,77.26,77.42,22065.0,76.1499,76.3766,76.1401,76.2978,22065.0
2015-08-07 13:25:00,77.5,77.55,77.35,77.35,37380.0,76.3766,76.4259,76.2288,76.2288,37380.0
2015-08-07 13:30:00,77.38,77.66,77.37,77.66,15549.0,76.2583,76.5343,76.2485,76.5343,15549.0
2015-08-07 13:35:00,77.62,77.8,77.59,77.8,19644.0,76.4949,76.6723,76.4653,76.6723,19644.0
2015-08-07 13:40:00,77.81,77.87,77.71,77.75,45381.0,76.6821,76.7412,76.5836,76.623,45381.0
2015-08-07 13:45:00,77.72,78.01,77.72,77.95,39984.0,76.5934,76.8792,76.5934,76.8201,39984.0
2015-08-07 13:50:00,77.94,77.97,77.81,77.83,21726.0,76.8102,76.8398,76.6821,76.7018,21726.0
2015-08-07 13:55:00,77.85,77.88,77.46,77.5,202899.0,76.7215,76.7511,76.3372,76.3766,202899.0
2015-08-07 14:00:00,77.46,77.47,77.29,77.33,76125.0,76.3372,76.347,76.1697,76.2091,76125.0
2015-08-07 14:05:00,77.38,77.61,77.33,77.61,17760.0,76.2583,76.485,76.2091,76.485,17760.0
2015-08-07 14:10:00,77.59,77.6,77.38,77.49,98925.0,76.4653,76.4752,76.2583,76.3668,98925.0
2015-08-07 14:15:00,77.47,77.62,77.44,77.5,36555.0,76.347,76.4949,76.3175,76.3766,36555.0
2015-08-07 14:20:00,77.44,77.49,77.17,77.19,87405.0,76.3175,76.3668,76.0514,76.0711,87405.0
2015-08-07 14:25:00,77.21,77.47,77.17,77.32,37008.0,76.0908,76.347,76.0514,76.1992,37008.0
2015-08-07 14:30:00,77.3,77.65,77.3,77.59,15225.0,76.1795,76.5244,76.1795,76.4653,15225.0
2015-08-07 14:35:00,77.65,78.0,77.6,77.95,101592.0,76.5244,76.8694,76.4752,76.8201,101592.0
2015-08-07 14:40:00,77.95,77.98,77.74,77.93,125598.0,76.8201,76.8497,76.6131,76.8004,125598.0
2015-08-07 14:45:00,77.9,78.0,77.78,78.0,41700.0,76.7708,76.8694,76.6526,76.8694,41700.0
2015-08-07 14:50:00,77.98,78.35,77.94,78.32,71118.0,76.8497,77.2143,76.8102,77.1847,71118.0
2015-08-07 14:55:00,78.34,78.5,78.24,78.5,71496.0,77.2044,77.3621,77.1059,77.3621,71496.0
2015-08-07 15:00:00,78.47,78.68,78.42,78.61,95286.0,77.3325,77.5395,77.2833,77.4705,95286.0
2015-08-07 15:05:00,78.62,78.65,78.44,78.65,41319.0,77.4804,77.5099,77.303,77.5099,41319.0
2015-08-07 15:10:00,78.65,78.8,78.57,78.64,133542.0,77.5099,77.6578,77.4311,77.5001,133542.0
2015-08-07 15:15:00,78.66,78.79,78.65,78.76,37383.0,77.5198,77.6479,77.5099,77.6183,37383.0
2015-08-07 15:20:00,78.77,79.0,78.74,78.99,144231.0,77.6282,77.8549,77.5986,77.845,144231.0
2015-08-07 15:25:00,78.97,79.23,78.95,79.23,166107.0,77.8253,78.0815,77.8056,78.0815,166107.0
2015-08-07 15:30:00,79.15,79.24,79.13,79.22,106068.0,78.0027,78.0914,77.983,78.0717,106068.0
2015-08-07 15:35:00,79.22,79.3,79.07,79.2,138090.0,78.0717,78.1505,77.9239,78.052,138090.0
2015-08-07 15:40:00,79.22,79.23,78.93,79.02,95259.0,78.0717,78.0815,77.7859,77.8746,95259.0
2015-08-07 15:45:00,78.95,79.03,78.93,79.03,81645.0,77.8056,77.8844,77.7859,77.8844,81645.0
2015-08-07 15:50:00,79.02,79.16,78.91,79.16,110901.0,77.8746,78.0125,77.7662,78.0125,110901.0
2015-08-07 15:55:00,79.14,79.19,79.05,79.08,203412.0,77.9928,78.0421,77.9041,77.9337,203412.0
2015-08-10 09:30:00,80.51,80.52,80.04,80.22,167853.0,79.343,79.3528,78.8798,79.0572,167853.0
2015-08-10 09:35:00,80.32,80.49,79.86,80.03,74751.0,79.1557,79.3233,78.7024,78.8699,74751.0
2015-08-10 09:40:00,80.03,80.55,79.88,80.45,35670.0,78.8699,79.3824,78.7221,79.2838,35670.0
2015-08-10 09:45:00,80.49,80.84,80.33,80.69,127206.0,79.3233,79.6682,79.1656,79.5204,127206.0
2015-08-10 09:50:00,80.73,81.08,80.58,80.64,123288.0,79.5598,79.9047,79.412,79.4711,123288.0
2015-08-10 09:55:00,80.65,80.94,80.63,80.86,190113.0,79.4809,79.7667,79.4612,79.6879,190113.0
2015-08-10 10:00:00,80.91,81.11,80.86,81.04,187200.0,79.7372,79.9343,79.6879,79.8653,187200.0
2015-08-10 10:05:00,81.07,81.18,80.9,80.98,79797.0,79.8949,80.0033,79.7273,79.8062,79797.0
2015-08-10 10:10:00,80.93,81.07,80.55,80.64,130317.0,79.7569,79.8949,79.3824,79.4711,130317.0
2015-08-10 10:15:00,80.64,80.64,80.14,80.18,78849.0,79.4711,79.4711,78.9783,79.0178,78849.0
2015-08-10 10:20:00,80.25,80.61,80.18,80.61,28050.0,79.0867,79.4415,79.0178,79.4415,28050.0
2015-08-10 10:25:00,80.59,80.77,80.4,80.44,32964.0,79.4218,79.5992,79.2346,79.274,32964.0
2015-08-10 10:30:00,80.44,80.44,80.14,80.29,30600.0,79.274,79.274,78.9783,79.1262,30600.0
2015-08-10 10:35:00,80.25,80.26,79.67,79.67,67914.0,79.0867,79.0966,78.5152,78.5152,67914.0
2015-08-10 10:40:00,79.71,79.79,79.51,79.7,195480.0,78.5546,78.6334,78.3575,78.5447,195480.0
2015-08-10 10:45:00,79.73,80.24,79.71,80.18,34500.0,78.5743,79.0769,78.5546,79.0178,34500.0
2015-08-10 10:50:00,80.24,80.31,79.75,79.89,58650.0,79.0769,79.1459,78.594,78.732,58650.0
2015-08-10 10:55:00,79.88,80.08,79.82,80.05,34626.0,78.7221,78.9192,78.663,78.8896,34626.0
2015-08-10 11:00:00,80.05,80.16,79.91,80.01,31044.0,78.8896,78.9981,78.7517,78.8502,31044.0
2015-08-10 11:05:00,80.09,80.16,80.07,80.16,10422.0,78.9291,78.9981,78.9094,78.9981,10422.0
2015-08-10 11:10:00,80.18,80.29,80.12,80.17,12714.0,79.0178,79.1262,78.9586,79.0079,12714.0
2015-08-10 11:15:00,80.3,80.45,80.23,80.42,37587.0,79.136,79.2838,79.067,79.2543,37587.0
2015-08-10 11:20:00,80.45,80.53,80.41,80.49,8700.0,79.2838,79.3627,79.2444,79.3233,8700.0
2015-08-10 11:25:00,80.48,80.5,80.12,80.12,33969.0,79.3134,79.3331,78.9586,78.9586,33969.0
2015-08-10 11:30:00,80.15,80.2,80.15,80.2,5760.0,78.9882,79.0375,78.9882,79.0375,5760.0
2015-08-10 11:35:00,80.25,80.25,79.9,79.91,10950.0,79.0867,79.0867,78.7418,78.7517,10950.0
2015-08-10 11:40:00,79.92,80.01,79.6,79.63,16362.0,78.7615,78.8502,78.4462,78.4757,16362.0
2015-08-10 11:45:00,79.64,79.72,79.59,79.72,27315.0,78.4856,78.5644,78.4363,78.5644,27315.0
2015-08-10 11:50:00,79.8,79.94,79.76,79.88,14433.0,78.6433,78.7812,78.6039,78.7221,14433.0
2015-08-10 11:55:00,79.87,79.9,79.56,79.64,11100.0,78.7123,78.7418,78.4067,78.4856,11100.0
2015-08-10 12:00:00,79.68,79.73,79.59,79.65,7170.0,78.525,78.5743,78.4363,78.4954,7170.0
2015-08-10 12:05:00,79.65,79.73,79.55,79.73,15414.0,78.4954,78.5743,78.3969,78.5743,15414.0
2015-08-10 12:10:00,79.65,79.72,79.58,79.71,11646.0,78.4954,78.5644,78.4265,78.5546,11646.0
2015-08-10 12:15:00,79.66,79.67,79.54,79.54,3300.0,78.5053,78.5152,78.387,78.387,3300.0
2015-08-10 12:20:00,79.59,79.61,79.52,79.53,2835.0,78.4363,78.456,78.3673,78.3772,2835.0
2015-08-10 12:25:00,79.63,79.63,79.45,79.52,12045.0,78.4757,78.4757,78.2983,78.3673,12045.0
2015-08-10 12:30:00,79.49,79.58,79.43,79.53,33744.0,78.3378,78.4265,78.2786,78.3772,33744.0
2015-08-10 12:35:00,79.51,79.51,79.48,79.5,3825.0,78.3575,78.3575,78.3279,78.3476,3825.0
2015-08-10 12:40:00,79.59,79.64,79.5,79.64,3222.0,78.4363,78.4856,78.3476,78.4856,3222.0
2015-08-10 12:45:00,79.54,79.78,79.54,79.67,16992.0,78.387,78.6236,78.387,78.5152,16992.0
2015-08-10 12:50:00,79.77,79.78,79.58,79.66,8763.0,78.6137,78.6236,78.4265,78.5053,8763.0
2015-08-10 12:55:00,79.6,79.68,79.46,79.51,2982.0,78.4462,78.525,78.3082,78.3575,2982.0
2015-08-10 13:00:00,79.44,79.51,79.44,79.47,12993.0,78.2885,78.3575,78.2885,78.3181,12993.0
2015-08-10 13:05:00,79.45,79.65,79.45,79.55,30282.0,78.2983,78.4954,78.2983,78.3969,30282.0
2015-08-10 13:10:00,79.55,79.63,79.53,79.55,9180.0,78.3969,78.4757,78.3772,78.3969,9180.0
2015-08-10 13:15:00,79.56,79.56,79.44,79.46,10176.0,78.4067,78.4067,78.2885,78.3082,10176.0
2015-08-10 13:20:00,79.49,79.67,79.44,79.66,11823.0,78.3378,78.5152,78.2885,78.5053,11823.0
2015-08-10 13:25:00,79.71,79.73,79.67,79.7,18945.0,78.5546,78.5743,78.5152,78.5447,18945.0
2015-08-10 13:30:00,79.71,79.8,79.71,79.8,4200.0,78.5546,78.6433,78.5546,78.6433,4200.0
2015-08-10 13:35:00,79.76,79.88,79.72,79.88,15720.0,78.6039,78.7221,78.5644,78.7221,15720.0
2015-08-10 13:40:00,79.91,80.21,79.89,80.13,42075.0,78.7517,79.0473,78.732,78.9685,42075.0
2015-08-10 13:45:00,80.1,80.11,79.95,80.09,9216.0,78.9389,78.9488,78.7911,78.9291,9216.0
2015-08-10 13:50:00,79.99,80.07,79.99,80.01,15294.0,78.8305,78.9094,78.8305,78.8502,15294.0
2015-08-10 13:55:00,80.04,80.1,79.98,80.03,5070.0,78.8798,78.9389,78.8207,78.8699,5070.0
2015-08-10 14:00:00,80.04,80.07,79.9,79.95,4650.0,78.8798,78.9094,78.7418,78.7911,4650.0
2015-08-10 14:05:00,80.0,80.02,79.93,80.01,12609.0,78.8404,78.8601,78.7714,78.8502,12609.0
2015-08-10 14:10:00,80.02,80.22,80.02,80.21,25182.0,78.8601,79.0572,78.8601,79.0473,25182.0
2015-08-10 14:15:00,80.25,80.5,80.21,80.28,47385.0,79.0867,79.3331,79.0473,79.1163,47385.0
2015-08-10 14:20:00,80.28,80.36,80.25,80.3,6900.0,79.1163,79.1952,79.0867,79.136,6900.0
2015-08-10 14:25:00,80.28,80.33,80.22,80.27,13080.0,79.1163,79.1656,79.0572,79.1065,13080.0
2015-08-10 14:30:00,80.25,80.25,80.0,80.04,5400.0,79.0867,79.0867,78.8404,78.8798,5400.0
2015-08-10 14:35:00,80.0,80.0,79.73,79.9,42942.0,78.8404,78.8404,78.5743,78.7418,42942.0
2015-08-10 14:40:00,79.92,79.98,79.86,79.97,10242.0,78.7615,78.8207,78.7024,78.8108,10242.0
2015-08-10 14:45:00,79.95,79.95,79.9,79.92,2400.0,78.7911,78.7911,78.7418,78.7615,2400.0
2015-08-10 14:50:00,79.92,79.99,79.88,79.91,8100.0,78.7615,78.8305,78.7221,78.7517,8100.0
2015-08-10 14:55:00,79.86,79.9,79.78,79.87,10275.0,78.7024,78.7418,78.6236,78.7123,10275.0
2015-08-10 15:00:00,79.92,79.96,79.92,79.93,3636.0,78.7615,78.801,78.7615,78.7714,3636.0
2015-08-10 15:05:00,79.96,80.04,79.96,80.04,11583.0,78.801,78.8798,78.801,78.8798,11583.0
2015-08-10 15:10:00,80.08,80.08,79.88,79.88,10410.0,78.9192,78.9192,78.7221,78.7221,10410.0
2015-08-10 15:15:00,79.88,79.93,79.83,79.93,6903.0,78.7221,78.7714,78.6728,78.7714,6903.0
2015-08-10 15:20:00,79.94,79.96,79.88,79.88,8664.0,78.7812,78.801,78.7221,78.7221,8664.0
2015-08-10 15:25:00,79.88,79.9,79.67,79.71,12834.0,78.7221,78.7418,78.5152,78.5546,12834.0
2015-08-10 15:30:00,79.73,79.82,79.7,79.74,11691.0,78.5743,78.663,78.5447,78.5841,11691.0
2015-08-10 15:35:00,79.71,79.76,79.57,79.59,21687.0,78.5546,78.6039,78.4166,78.4363,21687.0
2015-08-10 15:40:00,79.64,79.72,79.62,79.67,39657.0,78.4856,78.5644,78.4659,78.5152,39657.0
2015-08-10 15:45:00,79.71,79.76,79.6,79.6,43674.0,78.5546,78.6039,78.4462,78.4462,43674.0
2015-08-10 15:50:00,79.65,79.8,79.64,79.75,160743.0,78.4954,78.6433,78.4856,78.594,160743.0
2015-08-10 15:55:00,79.76,79.86,79.75,79.84,115887.0,78.6039,78.7024,78.594,78.6827,115887.0
2015-08-11 09:30:00,78.5,79.08,78.48,79.04,102459.0,77.3621,77.9337,77.3424,77.8943,102459.0
2015-08-11 09:35:00,78.99,79.98,78.99,79.85,158409.0,77.845,78.8207,77.845,78.6925,158409.0
2015-08-11 09:40:00,79.89,80.73,79.77,80.67,126498.0,78.732,79.5598,78.6137,79.5007,126498.0
2015-08-11 09:45:00,80.71,80.71,80.26,80.58,81168.0,79.5401,79.5401,79.0966,79.412,81168.0
2015-08-11 09:50:00,80.52,80.64,79.82,79.87,68124.0,79.3528,79.4711,78.663,78.7123,68124.0
2015-08-11 09:55:00,79.87,79.9,79.65,79.82,49821.0,78.7123,78.7418,78.4954,78.663,49821.0
2015-08-11 10:00:00,79.75,79.75,79.18,79.28,218838.0,78.594,78.594,78.0323,78.1308,218838.0
2015-08-11 10:05:00,79.3,79.55,79.04,79.54,59925.0,78.1505,78.3969,77.8943,78.387,59925.0
2015-08-11 10:10:00,79.43,79.67,79.27,79.66,41655.0,78.2786,78.5152,78.121,78.5053,41655.0
2015-08-11 10:15:00,79.69,80.08,79.47,80.08,242724.0,78.5349,78.9192,78.3181,78.9192,242724.0
2015-08-11 10:20:00,80.05,80.16,79.75,79.97,201420.0,78.8896,78.9981,78.594,78.8108,201420.0
2015-08-11 10:25:00,79.98,80.17,79.83,79.87,21543.0,78.8207,79.0079,78.6728,78.7123,21543.0
2015-08-11 10:30:00,79.76,79.85,79.72,79.81,12000.0,78.6039,78.6925,78.5644,78.6531,12000.0
2015-08-11 10:35:00,79.8,80.04,79.6,79.62,24450.0,78.6433,78.8798,78.4462,78.4659,24450.0
2015-08-11 10:40:00,79.68,80.05,79.68,79.97,33963.0,78.525,78.8896,78.525,78.8108,33963.0
2015-08-11 10:45:00,79.99,80.12,79.93,79.94,24582.0,78.8305,78.9586,78.7714,78.7812,24582.0
2015-08-11 10:50:00,79.93,79.97,79.77,79.84,53226.0,78.7714,78.8108,78.6137,78.6827,53226.0
2015-08-11 10:55:00,79.86,79.88,79.67,79.75,7875.0,78.7024,78.7221,78.5152,78.594,7875.0
2015-08-11 11:00:00,79.67,79.79,79.29,79.34,55680.0,78.5152,78.6334,78.1407,78.1899,55680.0
2015-08-11 11:05:00,79.28,79.29,79.0,79.06,30192.0,78.1308,78.1407,77.8549,77.914,30192.0
2015-08-11 11:10:00,79.06,79.23,79.02,79.23,17250.0,77.914,78.0815,77.8746,78.0815,17250.0
2015-08-11 11:15:00,79.29,79.3,78.95,78.98,22956.0,78.1407,78.1505,77.8056,77.8352,22956.0
2015-08-11 11:20:00,78.82,78.83,78.61,78.71,17379.0,77.6775,77.6873,77.4705,77.5691,17379.0
2015-08-11 11:25:00,78.64,78.79,78.32,78.39,37197.0,77.5001,77.6479,77.1847,77.2537,37197.0
2015-08-11 11:30:00,78.44,78.7,78.44,78.56,17178.0,77.303,77.5592,77.303,77.4212,17178.0
2015-08-11 11:35:00,78.49,78.6,78.4,78.55,18555.0,77.3523,77.4607,77.2636,77.4114,18555.0
2015-08-11 11:40:00,78.5,78.57,78.13,78.14,12408.0,77.3621,77.4311,76.9975,77.0073,12408.0
2015-08-11 11:45:00,78.17,78.26,77.93,77.93,54132.0,77.0369,77.1256,76.8004,76.8004,54132.0
2015-08-11 11:50:00,77.93,78.19,77.92,78.04,23100.0,76.8004,77.0566,76.7905,76.9088,23100.0
2015-08-11 11:55:00,78.1,78.18,77.97,78.08,29130.0,76.9679,77.0468,76.8398,76.9482,29130.0
2015-08-11 12:00:00,78.1,78.16,78.01,78.08,22905.0,76.9679,77.027,76.8792,76.9482,22905.0
2015-08-11 12:05:00,78.14,78.27,78.03,78.1,35520.0,77.0073,77.1354,76.8989,76.9679,35520.0
2015-08-11 12:10:00,78.1,78.42,78.06,78.27,27012.0,76.9679,77.2833,76.9285,77.1354,27012.0
2015-08-11 12:15:00,78.31,78.42,78.31,78.4,14895.0,77.1749,77.2833,77.1749,77.2636,14895.0
2015-08-11 12:20:00,78.42,78.42,78.15,78.18,61080.0,77.2833,77.2833,77.0172,77.0468,61080.0
2015-08-11 12:25:00,78.17,78.26,78.04,78.21,14775.0,77.0369,77.1256,76.9088,77.0763,14775.0
2015-08-11 12:30:00,78.3,78.64,78.3,78.62,12642.0,77.165,77.5001,77.165,77.4804,12642.0
2015-08-11 12:35:00,78.59,78.66,78.39,78.39,17910.0,77.4508,77.5198,77.2537,77.2537,17910.0
2015-08-11 12:40:00,78.45,78.55,78.38,78.43,10698.0,77.3128,77.4114,77.2439,77.2931,10698.0
2015-08-11 12:45:00,78.31,78.49,78.31,78.47,9900.0,77.1749,77.3523,77.1749,77.3325,9900.0
2015-08-11 12:50:00,78.43,78.5,78.3,78.3,18930.0,77.2931,77.3621,77.165,77.165,18930.0
2015-08-11 12:55:00,78.3,78.3,77.95,77.96,24252.0,77.165,77.165,76.8201,76.8299,24252.0
2015-08-11 13:00:00,78.01,78.19,77.94,78.19,23001.0,76.8792,77.0566,76.8102,77.0566,23001.0
2015-08-11 13:05:00,78.04,78.1,77.92,78.02,18219.0,76.9088,76.9679,76.7905,76.8891,18219.0
2015-08-11 13:10:00,77.93,78.01,77.76,77.98,46035.0,76.8004,76.8792,76.6328,76.8497,46035.0
2015-08-11 13:15:00,77.99,77.99,77.72,77.72,11655.0,76.8595,76.8595,76.5934,76.5934,11655.0
2015-08-11 13:20:00,77.73,77.75,77.53,77.6,104805.0,76.6033,76.623,76.4062,76.4752,104805.0
2015-08-11 13:25:00,77.61,77.77,77.6,77.74,47700.0,76.485,76.6427,76.4752,76.6131,47700.0
2015-08-11 13:30:00,77.75,77.78,77.63,77.69,9726.0,76.623,76.6526,76.5047,76.5639,9726.0
2015-08-11 13:35:00,77.67,77.77,77.58,77.67,56745.0,76.5441,76.6427,76.4555,76.5441,56745.0
2015-08-11 13:40:00,77.63,77.69,77.26,77.28,68541.0,76.5047,76.5639,76.1401,76.1598,68541.0
2015-08-11 13:45:00,77.29,77.46,77.27,77.36,24027.0,76.1697,76.3372,76.1499,76.2386,24027.0
2015-08-11 13:50:00,77.33,77.36,77.27,77.29,36639.0,76.2091,76.2386,76.1499,76.1697,36639.0
2015-08-11 13:55:00,77.31,77.31,77.07,77.13,31122.0,76.1894,76.1894,75.9528,76.012,31122.0
2015-08-11 14:00:00,77.18,77.29,77.14,77.29,47295.0,76.0612,76.1697,76.0218,76.1697,47295.0
2015-08-11 14:05:00,77.3,77.66,77.24,77.66,95490.0,76.1795,76.5343,76.1204,76.5343,95490.0
2015-08-11 14:10:00,77.66,77.67,77.42,77.42,26400.0,76.5343,76.5441,76.2978,76.2978,26400.0
2015-08-11 14:15:00,77.38,77.45,77.33,77.37,22500.0,76.2583,76.3273,76.2091,76.2485,22500.0
2015-08-11 14:20:00,77.37,77.54,77.37,77.54,30624.0,76.2485,76.416,76.2485,76.416,30624.0
2015-08-11 14:25:00,77.47,77.67,77.47,77.61,75567.0,76.347,76.5441,76.347,76.485,75567.0
2015-08-11 14:30:00,77.61,77.63,77.43,77.52,33351.0,76.485,76.5047,76.3076,76.3963,33351.0
2015-08-11 14:35:00,77.49,77.57,77.44,77.47,26748.0,76.3668,76.4456,76.3175,76.347,26748.0
2015-08-11 14:40:00,77.53,77.74,77.51,77.69,25806.0,76.4062,76.6131,76.3865,76.5639,25806.0
2015-08-11 14:45:00,77.69,77.82,77.69,77.71,49605.0,76.5639,76.692,76.5639,76.5836,49605.0
2015-08-11 14:50:00,77.74,77.89,77.62,77.81,39015.0,76.6131,76.761,76.4949,76.6821,39015.0
2015-08-11 14:55:00,77.9,78.09,77.85,78.02,27603.0,76.7708,76.9581,76.7215,76.8891,27603.0
2015-08-11 15:00:00,78.06,78.09,77.83,77.89,83556.0,76.9285,76.9581,76.7018,76.761,83556.0
2015-08-11 15:05:00,77.88,77.98,77.72,77.77,39420.0,76.7511,76.8497,76.5934,76.6427,39420.0
2015-08-11 15:10:00,77.74,77.91,77.73,77.91,49383.0,76.6131,76.7807,76.6033,76.7807,49383.0
2015-08-11 15:15:00,77.91,78.0,77.88,77.94,33525.0,76.7807,76.8694,76.7511,76.8102,33525.0
2015-08-11 15:20:00,77.94,77.99,77.81,77.9,44628.0,76.8102,76.8595,76.6821,76.7708,44628.0
2015-08-11 15:25:00,77.9,78.17,77.84,78.16,30600.0,76.7708,77.0369,76.7117,77.027,30600.0
2015-08-11 15:30:00,78.12,78.17,78.02,78.09,68532.0,76.9876,77.0369,76.8891,76.9581,68532.0
2015-08-11 15:35:00,78.07,78.14,77.98,78.14,41649.0,76.9383,77.0073,76.8497,77.0073,41649.0
2015-08-11 15:40:00,78.16,78.31,78.08,78.22,82167.0,77.027,77.1749,76.9482,77.0862,82167.0
2015-08-11 15:45:00,78.22,78.3,78.16,78.18,48225.0,77.0862,77.165,77.027,77.0468,48225.0
2015-08-11 15:50:00,78.18,78.3,78.13,78.3,92037.0,77.0468,77.165,76.9975,77.165,92037.0
2015-08-11 15:55:00,78.25,78.29,78.05,78.15,199539.0,77.1157,77.1552,76.9186,77.0172,199539.0
2015-08-12 09:30:00,77.17,77.17,76.42,76.54,253773.0,76.0514,76.0514,75.3123,75.4305,253773.0
2015-08-12 09:35:00,76.57,76.99,76.42,76.99,199389.0,75.4601,75.874,75.3123,75.874,199389.0
2015-08-12 09:40:00,76.92,77.27,76.82,77.22,138312.0,75.805,76.1499,75.7065,76.1007,138312.0
2015-08-12 09:45:00,77.15,77.67,77.08,77.41,176250.0,76.0317,76.5441,75.9627,76.2879,176250.0
2015-08-12 09:50:00,77.23,77.48,77.09,77.39,127785.0,76.1105,76.3569,75.9726,76.2682,127785.0
2015-08-12 09:55:00,77.36,77.65,77.34,77.5,87375.0,76.2386,76.5244,76.2189,76.3766,87375.0
2015-08-12 10:00:00,77.5,77.55,77.28,77.55,64203.0,76.3766,76.4259,76.1598,76.4259,64203.0
2015-08-12 10:05:00,77.49,77.67,77.42,77.42,59424.0,76.3668,76.5441,76.2978,76.2978,59424.0
2015-08-12 10:10:00,77.35,77.35,76.51,76.51,87993.0,76.2288,76.2288,75.401,75.401,87993.0
2015-08-12 10:15:00,76.5,76.69,76.42,76.62,169071.0,75.3911,75.5784,75.3123,75.5094,169071.0
2015-08-12 10:20:00,76.52,76.53,76.05,76.05,133326.0,75.4108,75.4207,74.9476,74.9476,133326.0
2015-08-12 10:25:00,76.05,76.37,76.04,76.34,54798.0,74.9476,75.263,74.9378,75.2334,54798.0
2015-08-12 10:30:00,76.28,76.37,76.2,76.23,45906.0,75.1743,75.263,75.0955,75.125,45906.0
2015-08-12 10:35:00,76.24,76.26,75.67,75.98,135834.0,75.1349,75.1546,74.5731,74.8786,135834.0
2015-08-12 10:40:00,75.93,75.98,75.45,75.45,140703.0,74.8294,74.8786,74.3563,74.3563,140703.0
2015-08-12 10:45:00,75.45,75.81,75.34,75.59,119700.0,74.3563,74.7111,74.2479,74.4943,119700.0
2015-08-12 10:50:00,75.5,75.6,75.17,75.19,169500.0,74.4056,74.5042,74.0804,74.1001,169500.0
2015-08-12 10:55:00,75.18,75.33,75.17,75.23,81465.0,74.0902,74.2381,74.0804,74.1395,81465.0
2015-08-12 11:00:00,75.23,75.94,75.23,75.92,185352.0,74.1395,74.8392,74.1395,74.8195,185352.0
2015-08-12 11:05:00,75.92,76.48,75.71,76.41,143907.0,74.8195,75.3714,74.6126,75.3024,143907.0
2015-08-12 11:10:00,76.33,76.58,76.31,76.37,109089.0,75.2236,75.4699,75.2039,75.263,109089.0
2015-08-12 11:15:00,76.38,77.03,76.24,76.78,194286.0,75.2728,75.9134,75.1349,75.667,194286.0
2015-08-12 11:20:00,76.8,76.87,76.49,76.5,122532.0,75.6868,75.7557,75.3813,75.3911,122532.0
2015-08-12 11:25:00,76.5,77.14,76.5,77.08,150681.0,75.3911,76.0218,75.3911,75.9627,150681.0
2015-08-12 11:30:00,77.01,77.3,77.0,77.29,40530.0,75.8937,76.1795,75.8839,76.1697,40530.0
2015-08-12 11:35:00,77.29,77.32,76.68,76.77,115050.0,76.1697,76.1992,75.5685,75.6572,115050.0
2015-08-12 11:40:00,76.76,76.91,76.41,76.41,103299.0,75.6473,75.7952,75.3024,75.3024,103299.0
2015-08-12 11:45:00,76.41,76.53,76.35,76.38,56550.0,75.3024,75.4207,75.2433,75.2728,56550.0
2015-08-12 11:50:00,76.37,76.42,75.91,75.94,129213.0,75.263,75.3123,74.8097,74.8392,129213.0
2015-08-12 11:55:00,75.97,76.14,75.95,76.05,67872.0,74.8688,75.0363,74.8491,74.9476,67872.0
2015-08-12 12:00:00,76.03,76.08,75.93,76.04,92400.0,74.9279,74.9772,74.8294,74.9378,92400.0
2015-08-12 12:05:00,76.05,76.68,76.05,76.62,71826.0,74.9476,75.5685,74.9476,75.5094,71826.0
2015-08-12 12:10:00,76.55,76.78,76.55,76.77,56562.0,75.4404,75.667,75.4404,75.6572,56562.0
2015-08-12 12:15:00,76.76,77.03,76.76,77.0,76041.0,75.6473,75.9134,75.6473,75.8839,76041.0
2015-08-12 12:20:00,76.9,76.95,76.78,76.86,23874.0,75.7853,75.8346,75.667,75.7459,23874.0
2015-08-12 12:25:00,76.92,77.02,76.72,76.82,79464.0,75.805,75.9036,75.6079,75.7065,79464.0
2015-08-12 12:30:00,76.92,77.02,76.85,77.0,11169.0,75.805,75.9036,75.736,75.8839,11169.0
2015-08-12 12:35:00,77.02,77.17,77.0,77.16,59133.0,75.9036,76.0514,75.8839,76.0415,59133.0
2015-08-12 12:40:00,77.17,77.28,77.15,77.28,108957.0,76.0514,76.1598,76.0317,76.1598,108957.0
2015-08-12 12:45:00,77.28,77.33,77.17,77.18,90441.0,76.1598,76.2091,76.0514,76.0612,90441.0
2015-08-12 12:50:00,77.15,77.35,77.06,77.35,105528.0,76.0317,76.2288,75.943,76.2288,105528.0
2015-08-12 12:55:00,77.33,77.35,77.23,77.28,30045.0,76.2091,76.2288,76.1105,76.1598,30045.0
2015-08-12 13:00:00,77.26,77.67,77.26,77.63,95697.0,76.1401,76.5441,76.1401,76.5047,95697.0
2015-08-12 13:05:00,77.68,77.74,77.51,77.51,23919.0,76.554,76.6131,76.3865,76.3865,23919.0
2015-08-12 13:10:00,77.6,77.83,77.6,77.83,18738.0,76.4752,76.7018,76.4752,76.7018,18738.0
2015-08-12 13:15:00,77.83,77.89,77.64,77.84,39939.0,76.7018,76.761,76.5146,76.7117,39939.0
2015-08-12 13:20:00,77.8,78.12,77.79,78.08,77976.0,76.6723,76.9876,76.6624,76.9482,77976.0
2015-08-12 13:25:00,78.02,78.17,77.88,77.95,60384.0,76.8891,77.0369,76.7511,76.8201,60384.0
2015-08-12 13:30:00,77.86,77.88,77.68,77.68,67596.0,76.7314,76.7511,76.554,76.554,67596.0
2015-08-12 13:35:00,77.69,77.98,77.69,77.89,34086.0,76.5639,76.8497,76.5639,76.761,34086.0
2015-08-12 13:40:00,77.91,78.41,77.87,78.41,92421.0,76.7807,77.2734,76.7412,77.2734,92421.0
2015-08-12 13:45:00,78.43,78.88,78.43,78.86,40410.0,77.2931,77.7366,77.2931,77.7169,40410.0
2015-08-12 13:50:00,78.83,79.11,78.73,79.11,71316.0,77.6873,77.9633,77.5888,77.9633,71316.0
2015-08-12 13:55:00,79.06,79.17,78.87,78.87,89277.0,77.914,78.0224,77.7268,77.7268,89277.0
2015-08-12 14:00:00,78.92,78.92,78.39,78.51,81810.0,77.776,77.776,77.2537,77.372,81810.0
2015-08-12 14:05:00,78.48,78.51,78.2,78.51,98751.0,77.3424,77.372,77.0665,77.372,98751.0
2015-08-12 14:10:00,78.64,78.83,78.63,78.8,30552.0,77.5001,77.6873,77.4902,77.6578,30552.0
2015-08-12 14:15:00,78.78,78.79,78.26,78.34,28509.0,77.6381,77.6479,77.1256,77.2044,28509.0
2015-08-12 14:20:00,78.31,78.31,77.93,77.95,114783.0,77.1749,77.1749,76.8004,76.8201,114783.0
2015-08-12 14:25:00,77.96,78.02,77.55,77.7,76662.0,76.8299,76.8891,76.4259,76.5737,76662.0
2015-08-12 14:30:00,77.66,77.98,77.57,77.72,68550.0,76.5343,76.8497,76.4456,76.5934,68550.0
2015-08-12 14:35:00,77.73,78.32,77.69,78.32,75303.0,76.6033,77.1847,76.5639,77.1847,75303.0
2015-08-12 14:40:00,78.32,78.47,78.22,78.44,59844.0,77.1847,77.3325,77.0862,77.303,59844.0
2015-08-12 14:45:00,78.47,78.7,78.44,78.69,54786.0,77.3325,77.5592,77.303,77.5494,54786.0
2015-08-12 14:50:00,78.66,78.67,78.54,78.67,27159.0,77.5198,77.5297,77.4015,77.5297,27159.0
2015-08-12 14:55:00,78.68,78.93,78.68,78.86,69354.0,77.5395,77.7859,77.5395,77.7169,69354.0
2015-08-12 15:00:00,78.87,79.12,78.82,78.92,159597.0,77.7268,77.9731,77.6775,77.776,159597.0
2015-08-12 15:05:00,78.96,78.97,78.78,78.84,174261.0,77.8154,77.8253,77.6381,77.6972,174261.0
2015-08-12 15:10:00,78.85,78.87,78.6,78.67,72462.0,77.707,77.7268,77.4607,77.5297,72462.0
2015-08-12 15:15:00,78.7,78.88,78.61,78.87,59724.0,77.5592,77.7366,77.4705,77.7268,59724.0
2015-08-12 15:20:00,78.86,79.13,78.85,79.13,67053.0,77.7169,77.983,77.707,77.983,67053.0
2015-08-12 15:25:00,79.09,79.14,78.95,79.05,40977.0,77.9436,77.9928,77.8056,77.9041,40977.0
2015-08-12 15:30:00,79.04,79.25,78.88,79.25,68130.0,77.8943,78.1012,77.7366,78.1012,68130.0
2015-08-12 15:35:00,79.26,79.27,78.92,78.92,64896.0,78.1111,78.121,77.776,77.776,64896.0
2015-08-12 15:40:00,78.9,78.99,78.83,78.91,205173.0,77.7563,77.845,77.6873,77.7662,205173.0
2015-08-12 15:45:00,78.91,78.94,78.83,78.88,128166.0,77.7662,77.7957,77.6873,77.7366,128166.0
2015-08-12 15:50:00,78.87,78.9,78.75,78.8,229374.0,77.7268,77.7563,77.6085,77.6578,229374.0
2015-08-12 15:55:00,78.78,78.83,78.7,78.7,478521.0,77.6381,77.6873,77.5592,77.5592,478521.0
2015-08-13 09:30:00,78.84,79.45,78.76,79.45,42975.0,77.6972,78.2983,77.6183,78.2983,42975.0
2015-08-13 09:35:00,79.4,79.73,79.08,79.08,199086.0,78.2491,78.5743,77.9337,77.9337,199086.0
2015-08-13 09:40:00,79.0,79.0,78.43,78.43,105075.0,77.8549,77.8549,77.2931,77.2931,105075.0
2015-08-13 09:45:00,78.33,78.44,78.05,78.3,63705.0,77.1946,77.303,76.9186,77.165,63705.0
2015-08-13 09:50:00,78.29,78.68,78.29,78.62,109116.0,77.1552,77.5395,77.1552,77.4804,109116.0
2015-08-13 09:55:00,78.61,78.81,78.5,78.66,24798.0,77.4705,77.6676,77.3621,77.5198,24798.0
2015-08-13 10:00:00,78.55,78.58,78.53,78.53,3312.0,77.4114,77.441,77.3917,77.3917,3312.0
2015-08-13 10:05:00,78.45,78.98,78.43,78.94,42750.0,77.3128,77.8352,77.2931,77.7957,42750.0
2015-08-13 10:10:00,78.87,78.87,78.44,78.49,30900.0,77.7268,77.7268,77.303,77.3523,30900.0
2015-08-13 10:15:00,78.24,78.38,78.0,78.37,95757.0,77.1059,77.2439,76.8694,77.234,95757.0
2015-08-13 10:20:00,78.4,78.47,78.25,78.33,5700.0,77.2636,77.3325,77.1157,77.1946,5700.0
2015-08-13 10:25:00,78.49,78.77,78.28,78.7,34698.0,77.3523,77.6282,77.1453,77.5592,34698.0
2015-08-13 10:30:00,78.63,78.76,78.46,78.46,18144.0,77.4902,77.6183,77.3227,77.3227,18144.0
2015-08-13 10:35:00,78.49,78.95,78.42,78.95,19914.0,77.3523,77.8056,77.2833,77.8056,19914.0
2015-08-13 10:40:00,79.0,79.08,78.93,78.96,5550.0,77.8549,77.9337,77.7859,77.8154,5550.0
2015-08-13 10:45:00,79.0,79.11,78.89,78.94,21975.0,77.8549,77.9633,77.7465,77.7957,21975.0
2015-08-13 10:50:00,78.88,79.02,78.83,79.02,2718.0,77.7366,77.8746,77.6873,77.8746,2718.0
2015-08-13 10:55:00,78.97,79.04,78.59,78.76,31092.0,77.8253,77.8943,77.4508,77.6183,31092.0
2015-08-13 11:00:00,78.7,78.77,78.4,78.53,85020.0,77.5592,77.6282,77.2636,77.3917,85020.0
2015-08-13 11:05:00,78.56,78.58,78.39,78.45,10236.0,77.4212,77.441,77.2537,77.3128,10236.0
2015-08-13 11:10:00,78.42,78.57,78.36,78.54,4125.0,77.2833,77.4311,77.2241,77.4015,4125.0
2015-08-13 11:15:00,78.58,78.81,78.58,78.66,7074.0,77.441,77.6676,77.441,77.5198,7074.0
2015-08-13 11:20:00,78.74,78.86,78.69,78.69,12300.0,77.5986,77.7169,77.5494,77.5494,12300.0
2015-08-13 11:25:00,78.73,78.81,78.64,78.73,18828.0,77.5888,77.6676,77.5001,77.5888,18828.0
2015-08-13 11:30:00,78.72,78.85,78.65,78.85,13500.0,77.5789,77.707,77.5099,77.707,13500.0
2015-08-13 11:35:00,79.0,79.07,78.91,78.91,5700.0,77.8549,77.9239,77.7662,77.7662,5700.0
2015-08-13 11:40:00,79.02,79.08,78.94,78.95,3201.0,77.8746,77.9337,77.7957,77.8056,3201.0
2015-08-13 11:45:00,78.99,79.17,78.99,79.17,2829.0,77.845,78.0224,77.845,78.0224,2829.0
2015-08-13 11:50:00,79.16,79.16,78.95,78.95,2925.0,78.0125,78.0125,77.8056,77.8056,2925.0
2015-08-13 11:55:00,78.88,78.91,78.75,78.87,9354.0,77.7366,77.7662,77.6085,77.7268,9354.0
2015-08-13 12:00:00,79.04,79.24,79.0,79.12,9000.0,77.8943,78.0914,77.8549,77.9731,9000.0
2015-08-13 12:05:00,79.17,79.31,78.97,78.97,30300.0,78.0224,78.1604,77.8253,77.8253,30300.0
2015-08-13 12:10:00,79.04,79.18,78.99,79.18,1740.0,77.8943,78.0323,77.845,78.0323,1740.0
2015-08-13 12:15:00,79.07,79.13,79.05,79.13,2550.0,77.9239,77.983,77.9041,77.983,2550.0
2015-08-13 12:20:00,79.05,79.11,78.93,78.93,6900.0,77.9041,77.9633,77.7859,77.7859,6900.0
2015-08-13 12:25:00,78.93,79.09,78.93,79.09,4059.0,77.7859,77.9436,77.7859,77.9436,4059.0
2015-08-13 12:30:00,79.17,79.25,79.16,79.24,10050.0,78.0224,78.1012,78.0125,78.0914,10050.0
2015-08-13 12:35:00,79.2,79.21,78.94,78.94,8550.0,78.052,78.0618,77.7957,77.7957,8550.0
2015-08-13 12:40:00,78.93,78.93,78.73,78.84,6627.0,77.7859,77.7859,77.5888,77.6972,6627.0
2015-08-13 12:45:00,78.92,78.94,78.82,78.94,4500.0,77.776,77.7957,77.6775,77.7957,4500.0
2015-08-13 12:50:00,79.0,79.13,78.98,79.09,10377.0,77.8549,77.983,77.8352,77.9436,10377.0
2015-08-13 12:55:00,79.07,79.19,79.04,79.11,9573.0,77.9239,78.0421,77.8943,77.9633,9573.0
2015-08-13 13:00:00,79.08,79.17,79.05,79.17,8100.0,77.9337,78.0224,77.9041,78.0224,8100.0
2015-08-13 13:05:00,79.18,79.36,79.15,79.36,10350.0,78.0323,78.2096,78.0027,78.2096,10350.0
2015-08-13 13:10:00,79.35,79.38,79.25,79.25,16407.0,78.1998,78.2294,78.1012,78.1012,16407.0
2015-08-13 13:15:00,79.15,79.17,78.9,78.93,9030.0,78.0027,78.0224,77.7563,77.7859,9030.0
2015-08-13 13:20:00,78.85,79.03,78.85,79.03,6600.0,77.707,77.8844,77.707,77.8844,6600.0
2015-08-13 13:25:00,78.93,79.03,78.9,78.91,20502.0,77.7859,77.8844,77.7563,77.7662,20502.0
2015-08-13 13:30:00,78.94,79.04,78.92,78.95,3438.0,77.7957,77.8943,77.776,77.8056,3438.0
2015-08-13 13:35:00,78.89,78.97,78.83,78.97,27636.0,77.7465,77.8253,77.6873,77.8253,27636.0
2015-08-13 13:40:00,78.91,78.91,78.67,78.78,10683.0,77.7662,77.7662,77.5297,77.6381,10683.0
2015-08-13 13:45:00,78.72,78.86,78.71,78.78,23964.0,77.5789,77.7169,77.5691,77.6381,23964.0
2015-08-13 13:50:00,78.79,78.83,78.57,78.7,9150.0,77.6479,77.6873,77.4311,77.5592,9150.0
2015-08-13 13:55:00,78.68,78.72,78.64,78.72,2400.0,77.5395,77.5789,77.5001,77.5789,2400.0
2015-08-13 14:00:00,78.65,78.75,78.6,78.68,7227.0,77.5099,77.6085,77.4607,77.5395,7227.0
2015-08-13 14:05:00,78.65,78.69,78.64,78.64,3000.0,77.5099,77.5494,77.5001,77.5001,3000.0
2015-08-13 14:10:00,78.65,78.7,78.65,78.67,2100.0,77.5099,77.5592,77.5099,77.5297,2100.0
2015-08-13 14:15:00,78.68,78.73,78.47,78.47,7107.0,77.5395,77.5888,77.3325,77.3325,7107.0
2015-08-13 14:20:00,78.51,78.61,78.51,78.55,14004.0,77.372,77.4705,77.372,77.4114,14004.0
2015-08-13 14:25:00,78.45,78.45,78.24,78.24,15000.0,77.3128,77.3128,77.1059,77.1059,15000.0
2015-08-13 14:30:00,78.26,78.42,78.26,78.34,21600.0,77.1256,77.2833,77.1256,77.2044,21600.0
2015-08-13 14:35:00,78.34,78.37,78.26,78.27,13587.0,77.2044,77.234,77.1256,77.1354,13587.0
2015-08-13 14:40:00,78.3,78.31,78.26,78.26,2970.0,77.165,77.1749,77.1256,77.1256,2970.0
2015-08-13 14:45:00,78.22,78.27,78.12,78.27,20868.0,77.0862,77.1354,76.9876,77.1354,20868.0
2015-08-13 14:50:00,78.28,78.28,78.2,78.27,2400.0,77.1453,77.1453,77.0665,77.1354,2400.0
2015-08-13 14:55:00,78.22,78.29,78.2,78.2,6513.0,77.0862,77.1552,77.0665,77.0665,6513.0
2015-08-13 15:00:00,78.2,78.21,78.09,78.09,12351.0,77.0665,77.0763,76.9581,76.9581,12351.0
2015-08-13 15:05:00,78.08,78.08,77.99,77.99,39729.0,76.9482,76.9482,76.8595,76.8595,39729.0
2015-08-13 15:10:00,78.06,78.08,77.92,78.08,18000.0,76.9285,76.9482,76.7905,76.9482,18000.0
2015-08-13 15:15:00,78.05,78.18,78.03,78.08,18300.0,76.9186,77.0468,76.8989,76.9482,18300.0
2015-08-13 15:20:00,78.02,78.09,77.81,77.81,42561.0,76.8891,76.9581,76.6821,76.6821,42561.0
2015-08-13 15:25:00,77.9,77.9,77.77,77.77,8640.0,76.7708,76.7708,76.6427,76.6427,8640.0
2015-08-13 15:30:00,77.73,77.8,77.45,77.45,50409.0,76.6033,76.6723,76.3273,76.3273,50409.0
2015-08-13 15:35:00,77.52,77.55,77.28,77.55,78510.0,76.3963,76.4259,76.1598,76.4259,78510.0
2015-08-13 15:40:00,77.56,77.59,77.21,77.21,64050.0,76.4357,76.4653,76.0908,76.0908,64050.0
2015-08-13 15:45:00,77.22,77.5,77.22,77.43,94110.0,76.1007,76.3766,76.1007,76.3076,94110.0
2015-08-13 15:50:00,77.42,77.46,77.27,77.41,94059.0,76.2978,76.3372,76.1499,76.2879,94059.0
2015-08-13 15:55:00,77.42,77.49,77.27,77.4,156417.0,76.2978,76.3668,76.1499,76.2781,156417.0
2015-08-14 09:30:00,77.28,77.59,76.87,77.12,55248.0,76.1598,76.4653,75.7557,76.0021,55248.0
2015-08-14 09:35:00,77.03,77.72,77.03,77.58,74769.0,75.9134,76.5934,75.9134,76.4555,74769.0
2015-08-14 09:40:00,77.54,77.65,77.25,77.37,40011.0,76.416,76.5244,76.1302,76.2485,40011.0
2015-08-14 09:45:00,77.39,77.41,77.16,77.32,25860.0,76.2682,76.2879,76.0415,76.1992,25860.0
2015-08-14 09:50:00,77.32,77.74,77.32,77.52,47400.0,76.1992,76.6131,76.1992,76.3963,47400.0
2015-08-14 09:55:00,77.48,77.5,77.22,77.31,16290.0,76.3569,76.3766,76.1007,76.1894,16290.0
2015-08-14 10:00:00,77.42,77.42,77.15,77.15,34995.0,76.2978,76.2978,76.0317,76.0317,34995.0
2015-08-14 10:05:00,77.23,77.23,76.93,77.04,65592.0,76.1105,76.1105,75.8149,75.9233,65592.0
2015-08-14 10:10:00,77.03,77.1,76.67,76.77,22788.0,75.9134,75.9824,75.5586,75.6572,22788.0
2015-08-14 10:15:00,76.77,76.96,76.7,76.83,43377.0,75.6572,75.8444,75.5882,75.7163,43377.0
2015-08-14 10:20:00,76.77,76.77,76.43,76.52,55500.0,75.6572,75.6572,75.3221,75.4108,55500.0
2015-08-14 10:25:00,76.48,76.49,76.08,76.16,164712.0,75.3714,75.3813,74.9772,75.056,164712.0
2015-08-14 10:30:00,76.11,76.38,76.03,76.1,186675.0,75.0068,75.2728,74.9279,74.9969,186675.0
2015-08-14 10:35:00,76.04,76.18,76.0,76.04,91032.0,74.9378,75.0757,74.8984,74.9378,91032.0
2015-08-14 10:40:00,76.04,76.25,76.01,76.1,46629.0,74.9378,75.1447,74.9082,74.9969,46629.0
2015-08-14 10:45:00,76.11,76.12,75.67,75.86,104649.0,75.0068,75.0166,74.5731,74.7604,104649.0
2015-08-14 10:50:00,75.86,75.95,75.61,75.68,27300.0,74.7604,74.8491,74.514,74.583,27300.0
2015-08-14 10:55:00,75.62,75.82,75.58,75.74,33111.0,74.5239,74.721,74.4844,74.6421,33111.0
2015-08-14 11:00:00,75.56,75.68,75.45,75.47,113268.0,74.4647,74.583,74.3563,74.376,113268.0
2015-08-14 11:05:00,75.46,75.5,75.17,75.25,138237.0,74.3662,74.4056,74.0804,74.1592,138237.0
2015-08-14 11:10:00,75.21,75.38,75.03,75.13,120084.0,74.1198,74.2873,73.9424,74.041,120084.0
2015-08-14 11:15:00,75.13,75.19,74.89,75.09,79686.0,74.041,74.1001,73.8044,74.0015,79686.0
2015-08-14 11:20:00,75.11,75.28,75.06,75.07,68907.0,74.0213,74.1888,73.972,73.9818,68907.0
2015-08-14 11:25:00,75.18,75.27,75.06,75.06,75651.0,74.0902,74.1789,73.972,73.972,75651.0
2015-08-14 11:30:00,75.13,75.15,74.85,74.93,48819.0,74.041,74.0607,73.765,73.8439,48819.0
2015-08-14 11:35:00,74.91,75.07,74.87,75.01,47235.0,73.8242,73.9818,73.7847,73.9227,47235.0
2015-08-14 11:40:00,75.0,75.34,74.99,75.34,147408.0,73.9128,74.2479,73.903,74.2479,147408.0
2015-08-14 11:45:00,75.36,75.38,75.11,75.11,90528.0,74.2676,74.2873,74.0213,74.0213,90528.0
2015-08-14 11:50:00,75.07,75.39,75.07,75.39,24720.0,73.9818,74.2972,73.9818,74.2972,24720.0
2015-08-14 11:55:00,75.34,75.76,75.34,75.67,79488.0,74.2479,74.6618,74.2479,74.5731,79488.0
2015-08-14 12:00:00,75.78,76.05,75.77,75.8,80625.0,74.6815,74.9476,74.6717,74.7013,80625.0
2015-08-14 12:05:00,75.84,75.94,75.68,75.76,41523.0,74.7407,74.8392,74.583,74.6618,41523.0
2015-08-14 12:10:00,75.75,75.76,75.38,75.39,64068.0,74.652,74.6618,74.2873,74.2972,64068.0
2015-08-14 12:15:00,75.39,75.61,75.39,75.6,59586.0,74.2972,74.514,74.2972,74.5042,59586.0
2015-08-14 12:20:00,75.62,75.62,75.37,75.37,15783.0,74.5239,74.5239,74.2775,74.2775,15783.0
2015-08-14 12:25:00,75.4,75.61,75.35,75.61,34875.0,74.3071,74.514,74.2578,74.514,34875.0
2015-08-14 12:30:00,75.61,75.7,75.55,75.63,13605.0,74.514,74.6027,74.4549,74.5337,13605.0
2015-08-14 12:35:00,75.63,75.7,75.53,75.63,37800.0,74.5337,74.6027,74.4352,74.5337,37800.0
2015-08-14 12:40:00,75.55,75.73,75.5,75.67,12054.0,74.4549,74.6323,74.4056,74.5731,12054.0
2015-08-14 12:45:00,75.62,75.66,75.25,75.25,51954.0,74.5239,74.5633,74.1592,74.1592,51954.0
2015-08-14 12:50:00,75.21,75.33,75.19,75.28,33960.0,74.1198,74.2381,74.1001,74.1888,33960.0
2015-08-14 12:55:00,75.36,75.55,75.36,75.55,9450.0,74.2676,74.4549,74.2676,74.4549,9450.0
2015-08-14 13:00:00,75.51,75.71,75.49,75.71,9900.0,74.4155,74.6126,74.3957,74.6126,9900.0
2015-08-14 13:05:00,75.72,75.85,75.72,75.78,6300.0,74.6224,74.7505,74.6224,74.6815,6300.0
2015-08-14 13:10:00,75.73,75.94,75.69,75.91,19500.0,74.6323,74.8392,74.5928,74.8097,19500.0
2015-08-14 13:15:00,75.97,76.06,75.89,75.97,29199.0,74.8688,74.9575,74.7899,74.8688,29199.0
2015-08-14 13:20:00,75.9,76.04,75.85,75.95,12603.0,74.7998,74.9378,74.7505,74.8491,12603.0
2015-08-14 13:25:00,75.95,76.02,75.88,76.02,3660.0,74.8491,74.9181,74.7801,74.9181,3660.0
2015-08-14 13:30:00,75.95,76.3,75.95,76.21,29793.0,74.8491,75.194,74.8491,75.1053,29793.0
2015-08-14 13:35:00,76.26,76.26,75.92,75.94,35310.0,75.1546,75.1546,74.8195,74.8392,35310.0
2015-08-14 13:40:00,75.9,75.98,75.9,75.92,1200.0,74.7998,74.8786,74.7998,74.8195,1200.0
2015-08-14 13:45:00,75.94,75.94,75.77,75.77,23067.0,74.8392,74.8392,74.6717,74.6717,23067.0
2015-08-14 13:50:00,75.86,75.99,75.76,75.99,20208.0,74.7604,74.8885,74.6618,74.8885,20208.0
2015-08-14 13:55:00,76.0,76.07,75.81,75.94,33900.0,74.8984,74.9673,74.7111,74.8392,33900.0
2015-08-14 14:00:00,75.98,76.05,75.91,76.05,9735.0,74.8786,74.9476,74.8097,74.9476,9735.0
2015-08-14 14:05:00,76.06,76.06,75.92,75.97,24204.0,74.9575,74.9575,74.8195,74.8688,24204.0
2015-08-14 14:10:00,76.01,76.25,76.0,76.25,15720.0,74.9082,75.1447,74.8984,75.1447,15720.0
2015-08-14 14:15:00,76.31,76.31,76.06,76.18,39078.0,75.2039,75.2039,74.9575,75.0757,39078.0
2015-08-14 14:20:00,76.07,76.14,75.96,75.96,23760.0,74.9673,75.0363,74.8589,74.8589,23760.0
2015-08-14 14:25:00,76.03,76.03,75.95,76.02,9900.0,74.9279,74.9279,74.8491,74.9181,9900.0
2015-08-14 14:30:00,75.96,76.32,75.95,76.31,35934.0,74.8589,75.2137,74.8491,75.2039,35934.0
2015-08-14 14:35:00,76.32,76.32,76.13,76.14,29433.0,75.2137,75.2137,75.0265,75.0363,29433.0
2015-08-14 14:40:00,76.22,76.39,76.14,76.33,13377.0,75.1152,75.2827,75.0363,75.2236,13377.0
2015-08-14 14:45:00,76.28,76.35,76.26,76.34,25245.0,75.1743,75.2433,75.1546,75.2334,25245.0
2015-08-14 14:50:00,76.35,76.38,76.28,76.32,13200.0,75.2433,75.2728,75.1743,75.2137,13200.0
2015-08-14 14:55:00,76.3,76.36,76.23,76.36,22236.0,75.194,75.2531,75.125,75.2531,22236.0
2015-08-14 15:00:00,76.36,76.46,76.33,76.46,16494.0,75.2531,75.3517,75.2236,75.3517,16494.0
2015-08-14 15:05:00,76.52,76.56,76.45,76.52,36324.0,75.4108,75.4502,75.3418,75.4108,36324.0
2015-08-14 15:10:00,76.55,76.6,76.43,76.43,25281.0,75.4404,75.4897,75.3221,75.3221,25281.0
2015-08-14 15:15:00,76.43,76.6,76.43,76.6,28026.0,75.3221,75.4897,75.3221,75.4897,28026.0
2015-08-14 15:20:00,76.55,76.63,76.51,76.59,35349.0,75.4404,75.5192,75.401,75.4798,35349.0
2015-08-14 15:25:00,76.58,76.6,76.47,76.59,13050.0,75.4699,75.4897,75.3615,75.4798,13050.0
2015-08-14 15:30:00,76.55,76.56,76.39,76.43,27528.0,75.4404,75.4502,75.2827,75.3221,27528.0
2015-08-14 15:35:00,76.42,76.5,76.39,76.46,36666.0,75.3123,75.3911,75.2827,75.3517,36666.0
2015-08-14 15:40:00,76.41,76.47,76.36,76.39,31794.0,75.3024,75.3615,75.2531,75.2827,31794.0
2015-08-14 15:45:00,76.35,76.65,76.35,76.47,43125.0,75.2433,75.5389,75.2433,75.3615,43125.0
2015-08-14 15:50:00,76.47,76.5,76.38,76.38,41373.0,75.3615,75.3911,75.2728,75.2728,41373.0
2015-08-14 15:55:00,76.39,76.41,76.2,76.32,243471.0,75.2827,75.3024,75.0955,75.2137,243471.0
2015-08-17 09:30:00,75.62,76.13,75.48,75.72,230151.0,74.5239,75.0265,74.3859,74.6224,230151.0
2015-08-17 09:35:00,75.79,76.69,75.79,76.68,161346.0,74.6914,75.5784,74.6914,75.5685,161346.0
2015-08-17 09:40:00,76.56,77.0,76.46,76.8,60555.0,75.4502,75.8839,75.3517,75.6868,60555.0
2015-08-17 09:45:00,76.76,76.97,76.59,76.97,34554.0,75.6473,75.8543,75.4798,75.8543,34554.0
2015-08-17 09:50:00,76.9,77.28,76.8,77.08,73572.0,75.7853,76.1598,75.6868,75.9627,73572.0
2015-08-17 09:55:00,77.08,77.08,76.95,77.02,41967.0,75.9627,75.9627,75.8346,75.9036,41967.0
2015-08-17 10:00:00,77.0,77.03,76.42,76.74,61515.0,75.8839,75.9134,75.3123,75.6276,61515.0
2015-08-17 10:05:00,76.7,76.77,76.64,76.66,13008.0,75.5882,75.6572,75.5291,75.5488,13008.0
2015-08-17 10:10:00,76.66,76.76,76.35,76.54,29184.0,75.5488,75.6473,75.2433,75.4305,29184.0
2015-08-17 10:15:00,76.59,77.05,76.59,77.05,16992.0,75.4798,75.9331,75.4798,75.9331,16992.0
2015-08-17 10:20:00,77.01,77.15,76.95,77.0,49620.0,75.8937,76.0317,75.8346,75.8839,49620.0
2015-08-17 10:25:00,77.0,77.08,76.96,77.05,65151.0,75.8839,75.9627,75.8444,75.9331,65151.0
2015-08-17 10:30:00,77.09,77.24,77.06,77.17,57822.0,75.9726,76.1204,75.943,76.0514,57822.0
2015-08-17 10:35:00,77.24,77.28,76.97,77.04,38061.0,76.1204,76.1598,75.8543,75.9233,38061.0
2015-08-17 10:40:00,76.98,77.13,76.95,77.13,30522.0,75.8641,76.012,75.8346,76.012,30522.0
2015-08-17 10:45:00,77.13,77.4,77.13,77.27,28731.0,76.012,76.2781,76.012,76.1499,28731.0
2015-08-17 10:50:00,77.32,77.61,77.32,77.61,25032.0,76.1992,76.485,76.1992,76.485,25032.0
2015-08-17 10:55:00,77.63,77.87,77.56,77.79,69057.0,76.5047,76.7412,76.4357,76.6624,69057.0
2015-08-17 11:00:00,77.74,77.94,77.73,77.74,18501.0,76.6131,76.8102,76.6033,76.6131,18501.0
2015-08-17 11:05:00,77.7,77.88,77.7,77.88,22650.0,76.5737,76.7511,76.5737,76.7511,22650.0
2015-08-17 11:10:00,77.93,78.09,77.87,78.0,61002.0,76.8004,76.9581,76.7412,76.8694,61002.0
2015-08-17 11:15:00,78.0,78.04,77.9,77.98,46509.0,76.8694,76.9088,76.7708,76.8497,46509.0
2015-08-17 11:20:00,77.98,78.03,77.66,77.75,52257.0,76.8497,76.8989,76.5343,76.623,52257.0
2015-08-17 11:25:00,77.68,77.82,77.6,77.72,27510.0,76.554,76.692,76.4752,76.5934,27510.0
2015-08-17 11:30:00,77.68,77.74,77.61,77.73,24990.0,76.554,76.6131,76.485,76.6033,24990.0
2015-08-17 11:35:00,77.74,77.83,77.63,77.76,45258.0,76.6131,76.7018,76.5047,76.6328,45258.0
2015-08-17 11:40:00,77.81,77.81,77.63,77.64,7299.0,76.6821,76.6821,76.5047,76.5146,7299.0
2015-08-17 11:45:00,77.67,77.83,77.6,77.83,32334.0,76.5441,76.7018,76.4752,76.7018,32334.0
2015-08-17 11:50:00,77.85,77.91,77.55,77.55,23370.0,76.7215,76.7807,76.4259,76.4259,23370.0
2015-08-17 11:55:00,77.55,77.63,77.51,77.62,25965.0,76.4259,76.5047,76.3865,76.4949,25965.0
2015-08-17 12:00:00,77.65,77.75,77.63,77.69,11100.0,76.5244,76.623,76.5047,76.5639,11100.0
2015-08-17 12:05:00,77.71,77.95,77.67,77.92,12900.0,76.5836,76.8201,76.5441,76.7905,12900.0
2015-08-17 12:10:00,77.89,77.95,77.81,77.81,16350.0,76.761,76.8201,76.6821,76.6821,16350.0
2015-08-17 12:15:00,77.78,77.78,77.71,77.71,3300.0,76.6526,76.6526,76.5836,76.5836,3300.0
2015-08-17 12:20:00,77.75,77.97,77.75,77.92,36975.0,76.623,76.8398,76.623,76.7905,36975.0
2015-08-17 12:25:00,77.9,78.03,77.89,77.94,36243.0,76.7708,76.8989,76.761,76.8102,36243.0
2015-08-17 12:30:00,77.94,78.1,77.94,78.1,15000.0,76.8102,76.9679,76.8102,76.9679,15000.0
2015-08-17 12:35:00,78.1,78.16,78.01,78.16,13113.0,76.9679,77.027,76.8792,77.027,13113.0
2015-08-17 12:40:00,78.18,78.28,78.12,78.28,76350.0,77.0468,77.1453,76.9876,77.1453,76350.0
2015-08-17 12:45:00,78.28,78.32,78.21,78.24,15621.0,77.1453,77.1847,77.0763,77.1059,15621.0
2015-08-17 12:50:00,78.25,78.28,78.1,78.19,34935.0,77.1157,77.1453,76.9679,77.0566,34935.0
2015-08-17 12:55:00,78.15,78.47,78.15,78.45,20850.0,77.0172,77.3325,77.0172,77.3128,20850.0
2015-08-17 13:00:00,78.39,78.63,78.38,78.61,19035.0,77.2537,77.4902,77.2439,77.4705,19035.0
2015-08-17 13:05:00,78.66,78.66,78.39,78.45,87003.0,77.5198,77.5198,77.2537,77.3128,87003.0
2015-08-17 13:10:00,78.51,78.55,78.48,78.48,95127.0,77.372,77.4114,77.3424,77.3424,95127.0
2015-08-17 13:15:00,78.54,78.55,78.27,78.29,108843.0,77.4015,77.4114,77.1354,77.1552,108843.0
2015-08-17 13:20:00,78.31,78.51,78.29,78.5,28200.0,77.1749,77.372,77.1552,77.3621,28200.0
2015-08-17 13:25:00,78.52,78.65,78.48,78.62,38088.0,77.3818,77.5099,77.3424,77.4804,38088.0
2015-08-17 13:30:00,78.65,78.65,78.55,78.62,85809.0,77.5099,77.5099,77.4114,77.4804,85809.0
2015-08-17 13:35:00,78.64,78.68,78.58,78.66,21918.0,77.5001,77.5395,77.441,77.5198,21918.0
2015-08-17 13:40:00,78.67,78.67,78.46,78.46,39300.0,77.5297,77.5297,77.3227,77.3227,39300.0
2015-08-17 13:45:00,78.47,78.74,78.46,78.73,47460.0,77.3325,77.5986,77.3227,77.5888,47460.0
2015-08-17 13:50:00,78.69,78.94,78.68,78.93,15867.0,77.5494,77.7957,77.5395,77.7859,15867.0
2015-08-17 13:55:00,78.93,79.09,78.87,78.99,76998.0,77.7859,77.9436,77.7268,77.845,76998.0
2015-08-17 14:00:00,78.97,79.02,78.92,78.97,35739.0,77.8253,77.8746,77.776,77.8253,35739.0
2015-08-17 14:05:00,78.96,79.09,78.93,78.99,47328.0,77.8154,77.9436,77.7859,77.845,47328.0
2015-08-17 14:10:00,78.92,79.08,78.89,78.95,27126.0,77.776,77.9337,77.7465,77.8056,27126.0
2015-08-17 14:15:00,78.93,79.01,78.88,79.0,22404.0,77.7859,77.8647,77.7366,77.8549,22404.0
2015-08-17 14:20:00,79.02,79.02,78.9,78.99,26619.0,77.8746,77.8746,77.7563,77.845,26619.0
2015-08-17 14:25:00,79.05,79.08,78.95,78.95,32058.0,77.9041,77.9337,77.8056,77.8056,32058.0
2015-08-17 14:30:00,78.97,79.06,78.95,79.06,25542.0,77.8253,77.914,77.8056,77.914,25542.0
2015-08-17 14:35:00,79.07,79.07,78.93,79.02,103275.0,77.9239,77.9239,77.7859,77.8746,103275.0
2015-08-17 14:40:00,79.03,79.16,79.02,79.08,55317.0,77.8844,78.0125,77.8746,77.9337,55317.0
2015-08-17 14:45:00,79.08,79.11,78.95,78.96,61947.0,77.9337,77.9633,77.8056,77.8154,61947.0
2015-08-17 14:50:00,78.98,78.98,78.85,78.97,39417.0,77.8352,77.8352,77.707,77.8253,39417.0
2015-08-17 14:55:00,78.97,79.08,78.95,79.06,25650.0,77.8253,77.9337,77.8056,77.914,25650.0
2015-08-17 15:00:00,79.09,79.18,79.03,79.15,33351.0,77.9436,78.0323,77.8844,78.0027,33351.0
2015-08-17 15:05:00,79.18,79.23,79.1,79.22,128121.0,78.0323,78.0815,77.9534,78.0717,128121.0
2015-08-17 15:10:00,79.21,79.28,79.11,79.15,115356.0,78.0618,78.1308,77.9633,78.0027,115356.0
2015-08-17 15:15:00,79.12,79.14,78.98,78.98,39645.0,77.9731,77.9928,77.8352,77.8352,39645.0
2015-08-17 15:20:00,78.98,79.06,78.95,79.06,56253.0,77.8352,77.914,77.8056,77.914,56253.0
2015-08-17 15:25:00,79.04,79.09,78.92,79.06,61194.0,77.8943,77.9436,77.776,77.914,61194.0
2015-08-17 15:30:00,79.05,79.1,78.96,79.1,34188.0,77.9041,77.9534,77.8154,77.9534,34188.0
2015-08-17 15:35:00,79.09,79.13,78.91,78.91,56679.0,77.9436,77.983,77.7662,77.7662,56679.0
2015-08-17 15:40:00,78.93,79.15,78.92,79.15,50331.0,77.7859,78.0027,77.776,78.0027,50331.0
2015-08-17 15:45:00,79.15,79.22,79.12,79.13,66372.0,78.0027,78.0717,77.9731,77.983,66372.0
2015-08-17 15:50:00,79.15,79.32,79.14,79.26,72957.0,78.0027,78.1702,77.9928,78.1111,72957.0
2015-08-17 15:55:00,79.27,79.52,79.25,79.4,204291.0,78.121,78.3673,78.1012,78.2491,204291.0
2015-08-18 09:30:00,79.02,79.3,78.83,78.85,55326.0,77.8746,78.1505,77.6873,77.707,55326.0
2015-08-18 09:35:00,78.84,78.93,78.56,78.72,60750.0,77.6972,77.7859,77.4212,77.5789,60750.0
2015-08-18 09:40:00,78.6,78.97,78.34,78.76,79089.0,77.4607,77.8253,77.2044,77.6183,79089.0
2015-08-18 09:45:00,78.69,79.29,78.58,79.29,42351.0,77.5494,78.1407,77.441,78.1407,42351.0
2015-08-18 09:50:00,79.26,79.3,79.12,79.23,34500.0,78.1111,78.1505,77.9731,78.0815,34500.0
2015-08-18 09:55:00,79.12,79.12,78.78,79.06,51732.0,77.9731,77.9731,77.6381,77.914,51732.0
2015-08-18 10:00:00,79.03,79.03,78.67,78.93,18600.0,77.8844,77.8844,77.5297,77.7859,18600.0
2015-08-18 10:05:00,79.0,79.08,78.89,79.07,33825.0,77.8549,77.9337,77.7465,77.9239,33825.0
2015-08-18 10:10:00,79.06,79.06,78.93,78.96,16566.0,77.914,77.914,77.7859,77.8154,16566.0
2015-08-18 10:15:00,79.0,79.06,78.72,78.85,51300.0,77.8549,77.914,77.5789,77.707,51300.0
2015-08-18 10:20:00,78.9,79.04,78.87,78.96,22500.0,77.7563,77.8943,77.7268,77.8154,22500.0
2015-08-18 10:25:00,78.91,78.91,78.5,78.53,14100.0,77.7662,77.7662,77.3621,77.3917,14100.0
2015-08-18 10:30:00,78.54,78.76,78.49,78.65,41700.0,77.4015,77.6183,77.3523,77.5099,41700.0
2015-08-18 10:35:00,78.59,78.59,78.12,78.46,74205.0,77.4508,77.4508,76.9876,77.3227,74205.0
2015-08-18 10:40:00,78.47,78.57,78.43,78.56,14898.0,77.3325,77.4311,77.2931,77.4212,14898.0
2015-08-18 10:45:00,78.58,78.83,78.56,78.73,25950.0,77.441,77.6873,77.4212,77.5888,25950.0
2015-08-18 10:50:00,78.72,78.96,78.64,78.96,13350.0,77.5789,77.8154,77.5001,77.8154,13350.0
2015-08-18 10:55:00,79.04,79.32,79.02,79.3,64242.0,77.8943,78.1702,77.8746,78.1505,64242.0
2015-08-18 11:00:00,79.2,79.23,78.88,78.94,22974.0,78.052,78.0815,77.7366,77.7957,22974.0
2015-08-18 11:05:00,78.97,79.37,78.94,79.37,14652.0,77.8253,78.2195,77.7957,78.2195,14652.0
2015-08-18 11:10:00,79.24,79.29,79.13,79.16,14292.0,78.0914,78.1407,77.983,78.0125,14292.0
2015-08-18 11:15:00,79.09,79.14,78.92,78.92,77607.0,77.9436,77.9928,77.776,77.776,77607.0
2015-08-18 11:20:00,78.83,78.83,78.66,78.73,17760.0,77.6873,77.6873,77.5198,77.5888,17760.0
2015-08-18 11:25:00,78.61,78.74,78.53,78.54,45012.0,77.4705,77.5986,77.3917,77.4015,45012.0
2015-08-18 11:30:00,78.57,78.62,78.34,78.34,41055.0,77.4311,77.4804,77.2044,77.2044,41055.0
2015-08-18 11:35:00,78.35,78.67,78.35,78.5,40509.0,77.2143,77.5297,77.2143,77.3621,40509.0
2015-08-18 11:40:00,78.5,78.64,78.4,78.52,24192.0,77.3621,77.5001,77.2636,77.3818,24192.0
2015-08-18 11:45:00,78.54,78.54,78.37,78.47,37962.0,77.4015,77.4015,77.234,77.3325,37962.0
2015-08-18 11:50:00,78.49,78.59,78.39,78.55,11700.0,77.3523,77.4508,77.2537,77.4114,11700.0
2015-08-18 11:55:00,78.51,78.7,78.48,78.7,23817.0,77.372,77.5592,77.3424,77.5592,23817.0
2015-08-18 12:00:00,78.7,78.74,78.69,78.74,3300.0,77.5592,77.5986,77.5494,77.5986,3300.0
2015-08-18 12:05:00,78.78,78.82,78.71,78.81,12300.0,77.6381,77.6775,77.5691,77.6676,12300.0
2015-08-18 12:10:00,78.81,78.84,78.81,78.84,2100.0,77.6676,77.6972,77.6676,77.6972,2100.0
2015-08-18 12:15:00,78.82,78.85,78.38,78.4,43134.0,77.6775,77.707,77.2439,77.2636,43134.0
2015-08-18 12:20:00,78.42,78.66,78.42,78.64,4200.0,77.2833,77.5198,77.2833,77.5001,4200.0
2015-08-18 12:25:00,78.68,78.7,78.65,78.7,16650.0,77.5395,77.5592,77.5099,77.5592,16650.0
2015-08-18 12:30:00,78.69,78.69,78.53,78.54,5400.0,77.5494,77.5494,77.3917,77.4015,5400.0
2015-08-18 12:35:00,78.49,78.63,78.4,78.53,7683.0,77.3523,77.4902,77.2636,77.3917,7683.0
2015-08-18 12:40:00,78.56,78.56,78.33,78.47,13152.0,77.4212,77.4212,77.1946,77.3325,13152.0
2015-08-18 12:45:00,78.43,78.51,78.36,78.48,11238.0,77.2931,77.372,77.2241,77.3424,11238.0
2015-08-18 12:50:00,78.51,78.51,78.41,78.45,3000.0,77.372,77.372,77.2734,77.3128,3000.0
2015-08-18 12:55:00,78.41,78.42,78.1,78.12,37272.0,77.2734,77.2833,76.9679,76.9876,37272.0
2015-08-18 13:00:00,78.11,78.21,77.91,78.21,51450.0,76.9778,77.0763,76.7807,77.0763,51450.0
2015-08-18 13:05:00,78.17,78.3,78.1,78.22,26319.0,77.0369,77.165,76.9679,77.0862,26319.0
2015-08-18 13:10:00,78.25,78.25,78.11,78.16,2400.0,77.1157,77.1157,76.9778,77.027,2400.0
2015-08-18 13:15:00,78.04,78.2,78.04,78.18,10980.0,76.9088,77.0665,76.9088,77.0468,10980.0
2015-08-18 13:20:00,78.18,78.18,78.11,78.17,11817.0,77.0468,77.0468,76.9778,77.0369,11817.0
2015-08-18 13:25:00,78.18,78.22,78.12,78.18,9300.0,77.0468,77.0862,76.9876,77.0468,9300.0
2015-08-18 13:30:00,78.15,78.15,78.03,78.03,9711.0,77.0172,77.0172,76.8989,76.8989,9711.0
2015-08-18 13:35:00,78.06,78.13,78.02,78.13,13455.0,76.9285,76.9975,76.8891,76.9975,13455.0
2015-08-18 13:40:00,78.08,78.17,78.05,78.11,10113.0,76.9482,77.0369,76.9186,76.9778,10113.0
2015-08-18 13:45:00,78.08,78.08,77.73,77.73,21600.0,76.9482,76.9482,76.6033,76.6033,21600.0
2015-08-18 13:50:00,77.73,77.81,77.62,77.81,23280.0,76.6033,76.6821,76.4949,76.6821,23280.0
2015-08-18 13:55:00,77.86,77.92,77.8,77.84,11706.0,76.7314,76.7905,76.6723,76.7117,11706.0
2015-08-18 14:00:00,77.86,77.94,77.72,77.88,21528.0,76.7314,76.8102,76.5934,76.7511,21528.0
2015-08-18 14:05:00,77.85,78.02,77.85,78.0,9744.0,76.7215,76.8891,76.7215,76.8694,9744.0
2015-08-18 14:10:00,78.0,78.13,78.0,78.13,17400.0,76.8694,76.9975,76.8694,76.9975,17400.0
2015-08-18 14:15:00,78.02,78.09,77.89,77.95,27516.0,76.8891,76.9581,76.761,76.8201,27516.0
2015-08-18 14:20:00,77.93,78.02,77.9,77.95,6150.0,76.8004,76.8891,76.7708,76.8201,6150.0
2015-08-18 14:25:00,77.98,78.0,77.92,77.93,11538.0,76.8497,76.8694,76.7905,76.8004,11538.0
2015-08-18 14:30:00,77.98,77.99,77.81,77.81,56487.0,76.8497,76.8595,76.6821,76.6821,56487.0
2015-08-18 14:35:00,77.79,77.92,77.78,77.8,82302.0,76.6624,76.7905,76.6526,76.6723,82302.0
2015-08-18 14:40:00,77.8,77.81,77.7,77.7,23700.0,76.6723,76.6821,76.5737,76.5737,23700.0
2015-08-18 14:45:00,77.71,77.88,77.67,77.84,84771.0,76.5836,76.7511,76.5441,76.7117,84771.0
2015-08-18 14:50:00,77.84,77.84,77.7,77.83,26202.0,76.7117,76.7117,76.5737,76.7018,26202.0
2015-08-18 14:55:00,77.85,77.85,77.71,77.74,17385.0,76.7215,76.7215,76.5836,76.6131,17385.0
2015-08-18 15:00:00,77.73,77.8,77.73,77.79,5727.0,76.6033,76.6723,76.6033,76.6624,5727.0
2015-08-18 15:05:00,77.84,77.96,77.84,77.96,9135.0,76.7117,76.8299,76.7117,76.8299,9135.0
2015-08-18 15:10:00,77.94,77.97,77.73,77.9,50988.0,76.8102,76.8398,76.6033,76.7708,50988.0
2015-08-18 15:15:00,77.92,77.98,77.8,77.8,14829.0,76.7905,76.8497,76.6723,76.6723,14829.0
2015-08-18 15:20:00,77.85,77.91,77.78,77.85,21906.0,76.7215,76.7807,76.6526,76.7215,21906.0
2015-08-18 15:25:00,77.77,77.93,77.77,77.93,10200.0,76.6427,76.8004,76.6427,76.8004,10200.0
2015-08-18 15:30:00,77.88,77.9,77.73,77.75,24189.0,76.7511,76.7708,76.6033,76.623,24189.0
2015-08-18 15:35:00,77.73,77.91,77.73,77.81,22200.0,76.6033,76.7807,76.6033,76.6821,22200.0
2015-08-18 15:40:00,77.81,77.83,77.68,77.68,18261.0,76.6821,76.7018,76.554,76.554,18261.0
2015-08-18 15:45:00,77.67,77.78,77.67,77.69,28959.0,76.5441,76.6526,76.5441,76.5639,28959.0
2015-08-18 15:50:00,77.69,77.69,77.52,77.52,83661.0,76.5639,76.5639,76.3963,76.3963,83661.0
2015-08-18 15:55:00,77.54,77.58,77.35,77.53,289296.0,76.416,76.4555,76.2288,76.4062,289296.0
2015-08-19 09:30:00,76.98,77.0,76.16,76.19,213138.0,75.8641,75.8839,75.056,75.0856,213138.0
2015-08-19 09:35:00,76.2,76.98,76.0,76.62,222291.0,75.0955,75.8641,74.8984,75.5094,222291.0
2015-08-19 09:40:00,76.75,76.96,76.54,76.74,109347.0,75.6375,75.8444,75.4305,75.6276,109347.0
2015-08-19 09:45:00,76.84,76.94,76.6,76.61,80712.0,75.7262,75.8247,75.4897,75.4995,80712.0
2015-08-19 09:50:00,76.79,76.8,76.46,76.67,104541.0,75.6769,75.6868,75.3517,75.5586,104541.0
2015-08-19 09:55:00,76.64,77.03,76.55,76.83,85062.0,75.5291,75.9134,75.4404,75.7163,85062.0
2015-08-19 10:00:00,76.81,77.4,76.68,77.37,153930.0,75.6966,76.2781,75.5685,76.2485,153930.0
2015-08-19 10:05:00,77.4,77.49,77.1,77.27,143457.0,76.2781,76.3668,75.9824,76.1499,143457.0
2015-08-19 10:10:00,77.27,77.31,76.91,76.91,24093.0,76.1499,76.1894,75.7952,75.7952,24093.0
2015-08-19 10:15:00,76.87,76.87,76.52,76.68,37479.0,75.7557,75.7557,75.4108,75.5685,37479.0
2015-08-19 10:20:00,76.67,76.76,76.48,76.76,35100.0,75.5586,75.6473,75.3714,75.6473,35100.0
2015-08-19 10:25:00,76.71,76.8,76.6,76.65,10800.0,75.5981,75.6868,75.4897,75.5389,10800.0
2015-08-19 10:30:00,76.64,76.67,76.49,76.52,49203.0,75.5291,75.5586,75.3813,75.4108,49203.0
2015-08-19 10:35:00,76.56,76.56,76.33,76.39,21825.0,75.4502,75.4502,75.2236,75.2827,21825.0
2015-08-19 10:40:00,76.42,76.47,76.14,76.18,55632.0,75.3123,75.3615,75.0363,75.0757,55632.0
2015-08-19 10:45:00,76.18,76.24,76.0,76.21,148080.0,75.0757,75.1349,74.8984,75.1053,148080.0
2015-08-19 10:50:00,76.12,76.21,75.89,75.92,91962.0,75.0166,75.1053,74.7899,74.8195,91962.0
2015-08-19 10:55:00,75.91,75.93,75.59,75.68,152088.0,74.8097,74.8294,74.4943,74.583,152088.0
2015-08-19 11:00:00,75.78,76.18,75.71,76.0,41574.0,74.6815,75.0757,74.6126,74.8984,41574.0
2015-08-19 11:05:00,75.95,75.95,75.79,75.79,12726.0,74.8491,74.8491,74.6914,74.6914,12726.0
2015-08-19 11:10:00,75.79,75.93,75.75,75.84,11400.0,74.6914,74.8294,74.652,74.7407,11400.0
2015-08-19 11:15:00,75.83,75.86,75.65,75.68,21453.0,74.7308,74.7604,74.5534,74.583,21453.0
2015-08-19 11:20:00,75.68,75.83,75.65,75.7,29235.0,74.583,74.7308,74.5534,74.6027,29235.0
2015-08-19 11:25:00,75.68,75.68,75.52,75.53,56844.0,74.583,74.583,74.4253,74.4352,56844.0
2015-08-19 11:30:00,75.53,75.78,75.46,75.64,33681.0,74.4352,74.6815,74.3662,74.5436,33681.0
2015-08-19 11:35:00,75.78,76.01,75.77,76.01,36180.0,74.6815,74.9082,74.6717,74.9082,36180.0
2015-08-19 11:40:00,75.98,76.03,75.58,75.59,46395.0,74.8786,74.9279,74.4844,74.4943,46395.0
2015-08-19 11:45:00,75.56,75.63,75.31,75.31,66645.0,74.4647,74.5337,74.2184,74.2184,66645.0
2015-08-19 11:50:00,75.33,75.46,75.29,75.45,104586.0,74.2381,74.3662,74.1986,74.3563,104586.0
2015-08-19 11:55:00,75.44,75.75,75.37,75.72,24300.0,74.3465,74.652,74.2775,74.6224,24300.0
2015-08-19 12:00:00,75.64,75.76,75.57,75.63,89304.0,74.5436,74.6618,74.4746,74.5337,89304.0
2015-08-19 12:05:00,75.73,75.98,75.73,75.98,17445.0,74.6323,74.8786,74.6323,74.8786,17445.0
2015-08-19 12:10:00,75.99,76.19,75.99,76.03,73017.0,74.8885,75.0856,74.8885,74.9279,73017.0
2015-08-19 12:15:00,75.98,75.98,75.74,75.8,16200.0,74.8786,74.8786,74.6421,74.7013,16200.0
2015-08-19 12:20:00,75.73,75.93,75.73,75.93,7200.0,74.6323,74.8294,74.6323,74.8294,7200.0
2015-08-19 12:25:00,75.87,75.91,75.87,75.91,4200.0,74.7702,74.8097,74.7702,74.8097,4200.0
2015-08-19 12:30:00,75.86,76.13,75.86,76.07,24750.0,74.7604,75.0265,74.7604,74.9673,24750.0
2015-08-19 12:35:00,76.13,76.2,75.96,76.1,24150.0,75.0265,75.0955,74.8589,74.9969,24150.0
2015-08-19 12:40:00,76.11,76.23,76.07,76.07,18300.0,75.0068,75.125,74.9673,74.9673,18300.0
2015-08-19 12:45:00,76.02,76.17,76.02,76.16,24651.0,74.9181,75.0659,74.9181,75.056,24651.0
2015-08-19 12:50:00,76.18,76.26,76.06,76.26,29703.0,75.0757,75.1546,74.9575,75.1546,29703.0
2015-08-19 12:55:00,76.18,76.26,76.0,76.17,24159.0,75.0757,75.1546,74.8984,75.0659,24159.0
2015-08-19 13:00:00,76.12,76.15,76.03,76.13,5775.0,75.0166,75.0462,74.9279,75.0265,5775.0
2015-08-19 13:05:00,76.14,76.4,76.14,76.36,30000.0,75.0363,75.2926,75.0363,75.2531,30000.0
2015-08-19 13:10:00,76.34,76.52,76.34,76.44,29700.0,75.2334,75.4108,75.2334,75.332,29700.0
2015-08-19 13:15:00,76.49,76.5,76.4,76.47,15675.0,75.3813,75.3911,75.2926,75.3615,15675.0
2015-08-19 13:20:00,76.49,76.65,76.44,76.56,11784.0,75.3813,75.5389,75.332,75.4502,11784.0
2015-08-19 13:25:00,76.52,76.52,76.25,76.26,9534.0,75.4108,75.4108,75.1447,75.1546,9534.0
2015-08-19 13:30:00,76.27,76.5,76.21,76.47,22200.0,75.1644,75.3911,75.1053,75.3615,22200.0
2015-08-19 13:35:00,76.45,76.5,76.18,76.37,25887.0,75.3418,75.3911,75.0757,75.263,25887.0
2015-08-19 13:40:00,76.43,76.5,76.29,76.43,15000.0,75.3221,75.3911,75.1841,75.3221,15000.0
2015-08-19 13:45:00,76.41,76.66,76.23,76.54,24969.0,75.3024,75.5488,75.125,75.4305,24969.0
2015-08-19 13:50:00,76.68,76.71,76.45,76.52,34398.0,75.5685,75.5981,75.3418,75.4108,34398.0
2015-08-19 13:55:00,76.47,76.5,76.14,76.16,102774.0,75.3615,75.3911,75.0363,75.056,102774.0
2015-08-19 14:00:00,76.2,76.84,76.17,76.77,42960.0,75.0955,75.7262,75.0659,75.6572,42960.0
2015-08-19 14:05:00,76.72,77.21,76.72,77.2,181653.0,75.6079,76.0908,75.6079,76.081,181653.0
2015-08-19 14:10:00,77.1,77.31,77.07,77.19,40155.0,75.9824,76.1894,75.9528,76.0711,40155.0
2015-08-19 14:15:00,77.03,77.03,76.67,76.69,26220.0,75.9134,75.9134,75.5586,75.5784,26220.0
2015-08-19 14:20:00,76.75,76.99,76.75,76.88,20475.0,75.6375,75.874,75.6375,75.7656,20475.0
2015-08-19 14:25:00,76.92,76.92,76.67,76.68,18315.0,75.805,75.805,75.5586,75.5685,18315.0
2015-08-19 14:30:00,76.71,76.78,76.63,76.66,26409.0,75.5981,75.667,75.5192,75.5488,26409.0
2015-08-19 14:35:00,76.67,76.97,76.59,76.97,14985.0,75.5586,75.8543,75.4798,75.8543,14985.0
2015-08-19 14:40:00,76.89,76.92,76.73,76.73,7692.0,75.7755,75.805,75.6178,75.6178,7692.0
2015-08-19 14:45:00,76.52,76.69,76.43,76.69,14850.0,75.4108,75.5784,75.3221,75.5784,14850.0
2015-08-19 14:50:00,76.69,76.69,76.56,76.56,8400.0,75.5784,75.5784,75.4502,75.4502,8400.0
2015-08-19 14:55:00,76.46,76.46,76.22,76.27,33147.0,75.3517,75.3517,75.1152,75.1644,33147.0
2015-08-19 15:00:00,76.17,76.33,76.09,76.18,30315.0,75.0659,75.2236,74.987,75.0757,30315.0
2015-08-19 15:05:00,76.23,76.51,76.23,76.45,13497.0,75.125,75.401,75.125,75.3418,13497.0
2015-08-19 15:10:00,76.47,76.49,76.36,76.47,9795.0,75.3615,75.3813,75.2531,75.3615,9795.0
2015-08-19 15:15:00,76.4,76.44,76.25,76.44,48900.0,75.2926,75.332,75.1447,75.332,48900.0
2015-08-19 15:20:00,76.46,76.73,76.39,76.52,25956.0,75.3517,75.6178,75.2827,75.4108,25956.0
2015-08-19 15:25:00,76.65,76.67,76.49,76.56,8193.0,75.5389,75.5586,75.3813,75.4502,8193.0
2015-08-19 15:30:00,76.6,76.8,76.49,76.64,27456.0,75.4897,75.6868,75.3813,75.5291,27456.0
2015-08-19 15:35:00,76.62,76.62,76.43,76.51,18564.0,75.5094,75.5094,75.3221,75.401,18564.0
2015-08-19 15:40:00,76.57,76.74,76.48,76.66,19248.0,75.4601,75.6276,75.3714,75.5488,19248.0
2015-08-19 15:45:00,76.63,76.83,76.63,76.76,24312.0,75.5192,75.7163,75.5192,75.6473,24312.0
2015-08-19 15:50:00,76.69,76.71,76.56,76.58,46800.0,75.5784,75.5981,75.4502,75.4699,46800.0
2015-08-19 15:55:00,76.59,76.61,76.27,76.3,104442.0,75.4798,75.4995,75.1644,75.194,104442.0
2015-08-20 09:30:00,75.34,75.8,75.07,75.67,156585.0,74.2479,74.7013,73.9818,74.5731,156585.0
2015-08-20 09:35:00,75.67,76.07,75.46,76.07,61485.0,74.5731,74.9673,74.3662,74.9673,61485.0
2015-08-20 09:40:00,76.2,76.33,75.98,76.11,34980.0,75.0955,75.2236,74.8786,75.0068,34980.0
2015-08-20 09:45:00,76.14,76.14,75.67,75.81,40890.0,75.0363,75.0363,74.5731,74.7111,40890.0
2015-08-20 09:50:00,75.79,75.84,75.59,75.62,58050.0,74.6914,74.7407,74.4943,74.5239,58050.0
2015-08-20 09:55:00,75.72,75.83,75.43,75.61,30750.0,74.6224,74.7308,74.3366,74.514,30750.0
2015-08-20 10:00:00,75.57,75.68,75.33,75.34,40839.0,74.4746,74.583,74.2381,74.2479,40839.0
2015-08-20 10:05:00,75.36,75.55,75.28,75.41,41595.0,74.2676,74.4549,74.1888,74.3169,41595.0
2015-08-20 10:10:00,75.35,75.43,75.15,75.29,110247.0,74.2578,74.3366,74.0607,74.1986,110247.0
2015-08-20 10:15:00,75.32,75.33,75.1,75.17,32109.0,74.2282,74.2381,74.0114,74.0804,32109.0
2015-08-20 10:20:00,75.16,75.17,74.86,74.91,83949.0,74.0705,74.0804,73.7749,73.8242,83949.0
2015-08-20 10:25:00,74.9,75.14,74.83,74.95,45927.0,73.8143,74.0508,73.7453,73.8636,45927.0
2015-08-20 10:30:00,75.07,75.08,74.9,74.97,23307.0,73.9818,73.9917,73.8143,73.8833,23307.0
2015-08-20 10:35:00,74.97,75.07,74.83,75.0,109602.0,73.8833,73.9818,73.7453,73.9128,109602.0
2015-08-20 10:40:00,75.0,75.08,74.88,74.96,87231.0,73.9128,73.9917,73.7946,73.8734,87231.0
2015-08-20 10:45:00,74.95,75.14,74.95,75.03,52401.0,73.8636,74.0508,73.8636,73.9424,52401.0
2015-08-20 10:50:00,75.08,75.17,74.95,75.17,56160.0,73.9917,74.0804,73.8636,74.0804,56160.0
2015-08-20 10:55:00,75.17,75.21,75.04,75.07,46050.0,74.0804,74.1198,73.9523,73.9818,46050.0
2015-08-20 11:00:00,75.08,75.42,75.0,75.36,74535.0,73.9917,74.3268,73.9128,74.2676,74535.0
2015-08-20 11:05:00,75.36,75.36,75.01,75.15,29271.0,74.2676,74.2676,73.9227,74.0607,29271.0
2015-08-20 11:10:00,75.14,75.14,74.95,75.02,53835.0,74.0508,74.0508,73.8636,73.9326,53835.0
2015-08-20 11:15:00,75.0,75.11,74.84,74.88,51057.0,73.9128,74.0213,73.7552,73.7946,51057.0
2015-08-20 11:20:00,74.84,75.13,74.79,75.09,64395.0,73.7552,74.041,73.7059,74.0015,64395.0
2015-08-20 11:25:00,75.14,75.27,75.04,75.04,29043.0,74.0508,74.1789,73.9523,73.9523,29043.0
2015-08-20 11:30:00,75.08,75.17,74.96,75.1,44979.0,73.9917,74.0804,73.8734,74.0114,44979.0
2015-08-20 11:35:00,75.11,75.14,74.97,75.06,17025.0,74.0213,74.0508,73.8833,73.972,17025.0
2015-08-20 11:40:00,75.11,75.21,75.09,75.12,25479.0,74.0213,74.1198,74.0015,74.0311,25479.0
2015-08-20 11:45:00,75.2,75.24,75.15,75.23,44925.0,74.1099,74.1494,74.0607,74.1395,44925.0
2015-08-20 11:50:00,75.2,75.2,75.02,75.02,9450.0,74.1099,74.1099,73.9326,73.9326,9450.0
2015-08-20 11:55:00,75.01,75.38,75.01,75.38,18075.0,73.9227,74.2873,73.9227,74.2873,18075.0
2015-08-20 12:00:00,75.38,75.42,75.19,75.19,9600.0,74.2873,74.3268,74.1001,74.1001,9600.0
2015-08-20 12:05:00,75.13,75.35,75.12,75.35,6900.0,74.041,74.2578,74.0311,74.2578,6900.0
2015-08-20 12:10:00,75.28,75.28,75.05,75.05,31668.0,74.1888,74.1888,73.9621,73.9621,31668.0
2015-08-20 12:15:00,75.05,75.05,74.86,75.01,29520.0,73.9621,73.9621,73.7749,73.9227,29520.0
2015-08-20 12:20:00,75.0,75.0,74.71,74.74,47949.0,73.9128,73.9128,73.6271,73.6566,47949.0
2015-08-20 12:25:00,74.71,74.75,74.65,74.7,68550.0,73.6271,73.6665,73.5679,73.6172,68550.0
2015-08-20 12:30:00,74.7,74.83,74.56,74.65,68355.0,73.6172,73.7453,73.4792,73.5679,68355.0
2015-08-20 12:35:00,74.56,74.74,74.53,74.67,35664.0,73.4792,73.6566,73.4497,73.5876,35664.0
2015-08-20 12:40:00,74.6,74.64,74.5,74.53,17946.0,73.5186,73.5581,73.4201,73.4497,17946.0
2015-08-20 12:45:00,74.5,74.51,74.19,74.36,124680.0,73.4201,73.43,73.1146,73.2821,124680.0
2015-08-20 12:50:00,74.29,74.33,74.18,74.19,86097.0,73.2131,73.2526,73.1047,73.1146,86097.0
2015-08-20 12:55:00,74.17,74.18,74.02,74.02,55881.0,73.0949,73.1047,72.9471,72.9471,55881.0
2015-08-20 13:00:00,74.02,74.1,73.83,73.83,106782.0,72.9471,73.0259,72.7598,72.7598,106782.0
2015-08-20 13:05:00,73.85,74.0,73.74,73.91,48540.0,72.7795,72.9273,72.6711,72.8386,48540.0
2015-08-20 13:10:00,73.92,73.92,73.75,73.85,18849.0,72.8485,72.8485,72.681,72.7795,18849.0
2015-08-20 13:15:00,73.83,74.16,73.78,74.14,33975.0,72.7598,73.085,72.7105,73.0653,33975.0
2015-08-20 13:20:00,74.14,74.19,74.0,74.15,94017.0,73.0653,73.1146,72.9273,73.0752,94017.0
2015-08-20 13:25:00,74.14,74.3,74.0,74.11,46533.0,73.0653,73.223,72.9273,73.0357,46533.0
2015-08-20 13:30:00,74.17,74.25,74.05,74.11,31542.0,73.0949,73.1737,72.9766,73.0357,31542.0
2015-08-20 13:35:00,74.08,74.1,73.96,74.07,41643.0,73.0062,73.0259,72.8879,72.9963,41643.0
2015-08-20 13:40:00,73.96,74.13,73.89,74.08,29934.0,72.8879,73.0555,72.8189,73.0062,29934.0
2015-08-20 13:45:00,74.11,74.22,74.01,74.12,47031.0,73.0357,73.1442,72.9372,73.0456,47031.0
2015-08-20 13:50:00,74.26,74.41,74.16,74.26,69537.0,73.1836,73.3314,73.085,73.1836,69537.0
2015-08-20 13:55:00,74.26,74.26,74.12,74.12,12600.0,73.1836,73.1836,73.0456,73.0456,12600.0
2015-08-20 14:00:00,74.18,74.18,74.0,74.02,23964.0,73.1047,73.1047,72.9273,72.9471,23964.0
2015-08-20 14:05:00,74.0,74.07,73.79,73.79,80613.0,72.9273,72.9963,72.7204,72.7204,80613.0
2015-08-20 14:10:00,73.81,73.9,73.78,73.8,59421.0,72.7401,72.8288,72.7105,72.7302,59421.0
2015-08-20 14:15:00,73.76,73.86,73.71,73.79,37659.0,72.6908,72.7894,72.6415,72.7204,37659.0
2015-08-20 14:20:00,73.81,74.16,73.79,74.08,40140.0,72.7401,73.085,72.7204,73.0062,40140.0
2015-08-20 14:25:00,74.01,74.02,73.82,73.83,11847.0,72.9372,72.9471,72.75,72.7598,11847.0
2015-08-20 14:30:00,73.79,73.83,73.61,73.65,69219.0,72.7204,72.7598,72.543,72.5824,69219.0
2015-08-20 14:35:00,73.62,73.74,73.54,73.59,150723.0,72.5529,72.6711,72.474,72.5233,150723.0
2015-08-20 14:40:00,73.58,73.62,73.5,73.58,98124.0,72.5134,72.5529,72.4346,72.5134,98124.0
2015-08-20 14:45:00,73.57,73.58,73.31,73.31,105045.0,72.5036,72.5134,72.2473,72.2473,105045.0
2015-08-20 14:50:00,73.31,73.58,73.31,73.32,147672.0,72.2473,72.5134,72.2473,72.2572,147672.0
2015-08-20 14:55:00,73.31,73.45,73.25,73.41,94059.0,72.2473,72.3853,72.1882,72.3459,94059.0
2015-08-20 15:00:00,73.4,73.45,73.3,73.45,48987.0,72.336,72.3853,72.2375,72.3853,48987.0
2015-08-20 15:05:00,73.45,73.52,73.37,73.47,62289.0,72.3853,72.4543,72.3065,72.405,62289.0
2015-08-20 15:10:00,73.51,73.63,73.37,73.46,63030.0,72.4444,72.5627,72.3065,72.3952,63030.0
2015-08-20 15:15:00,73.42,73.44,73.2,73.28,90294.0,72.3558,72.3755,72.1389,72.2178,90294.0
2015-08-20 15:20:00,73.26,73.39,73.2,73.27,96732.0,72.1981,72.3262,72.1389,72.2079,96732.0
2015-08-20 15:25:00,73.26,73.28,73.11,73.17,144285.0,72.1981,72.2178,72.0502,72.1094,144285.0
2015-08-20 15:30:00,73.2,73.35,73.15,73.24,155658.0,72.1389,72.2868,72.0897,72.1784,155658.0
2015-08-20 15:35:00,73.22,73.3,73.13,73.18,227805.0,72.1587,72.2375,72.07,72.1192,227805.0
2015-08-20 15:40:00,73.13,73.3,73.07,73.2,188274.0,72.07,72.2375,72.0108,72.1389,188274.0
2015-08-20 15:45:00,73.29,73.29,72.86,72.88,254025.0,72.2276,72.2276,71.8039,71.8236,254025.0
2015-08-20 15:50:00,72.88,72.88,72.31,72.33,551580.0,71.8236,71.8236,71.2618,71.2816,551580.0
2015-08-20 15:55:00,72.35,72.44,72.19,72.2,753324.0,71.3013,71.39,71.1436,71.1534,753324.0
2015-08-21 09:30:00,71.0,71.4,70.17,70.51,421659.0,69.9708,70.365,69.1529,69.4879,421659.0
2015-08-21 09:35:00,70.48,71.8,70.48,71.8,275277.0,69.4584,70.7592,69.4584,70.7592,275277.0
2015-08-21 09:40:00,71.76,72.03,71.62,71.7,233619.0,70.7198,70.9859,70.5818,70.6607,233619.0
2015-08-21 09:45:00,71.67,72.07,70.94,71.75,421728.0,70.6311,71.0253,69.9117,70.71,421728.0
2015-08-21 09:50:00,71.88,72.43,71.77,72.4,193446.0,70.8381,71.3801,70.7297,71.3505,193446.0
2015-08-21 09:55:00,72.4,72.91,72.32,72.85,142503.0,71.3505,71.8531,71.2717,71.794,142503.0
2015-08-21 10:00:00,72.77,73.85,72.77,73.74,157953.0,71.7152,72.7795,71.7152,72.6711,157953.0
2015-08-21 10:05:00,73.8,73.9,73.06,73.07,271215.0,72.7302,72.8288,72.001,72.0108,271215.0
2015-08-21 10:10:00,73.07,73.1,72.3,72.31,359058.0,72.0108,72.0404,71.252,71.2618,359058.0
2015-08-21 10:15:00,72.39,72.59,72.2,72.4,187566.0,71.3407,71.5378,71.1534,71.3505,187566.0
2015-08-21 10:20:00,72.34,72.92,72.17,72.72,156636.0,71.2914,71.863,71.1239,71.6659,156636.0
2015-08-21 10:25:00,72.67,72.71,72.3,72.47,163446.0,71.6166,71.656,71.252,71.4195,163446.0
2015-08-21 10:30:00,72.39,72.53,71.82,71.82,74550.0,71.3407,71.4787,70.7789,70.7789,74550.0
2015-08-21 10:35:00,71.8,71.94,71.33,71.45,229638.0,70.7592,70.8972,70.296,70.4143,229638.0
2015-08-21 10:40:00,71.37,71.73,71.35,71.53,143025.0,70.3355,70.6902,70.3158,70.4931,143025.0
2015-08-21 10:45:00,71.58,71.63,71.23,71.23,45204.0,70.5424,70.5917,70.1975,70.1975,45204.0
2015-08-21 10:50:00,71.23,71.76,71.23,71.75,85920.0,70.1975,70.7198,70.1975,70.71,85920.0
2015-08-21 10:55:00,71.75,71.76,71.16,71.29,41580.0,70.71,70.7198,70.1285,70.2566,41580.0
2015-08-21 11:00:00,71.3,71.36,71.06,71.13,27780.0,70.2665,70.3256,70.03,70.0989,27780.0
2015-08-21 11:05:00,71.13,71.33,71.01,71.05,37431.0,70.0989,70.296,69.9807,70.0201,37431.0
2015-08-21 11:10:00,71.02,71.19,70.72,71.19,98967.0,69.9905,70.1581,69.6949,70.1581,98967.0
2015-08-21 11:15:00,71.23,72.01,71.09,71.95,53886.0,70.1975,70.9662,70.0595,70.9071,53886.0
2015-08-21 11:20:00,72.08,72.21,71.6,71.6,81339.0,71.0352,71.1633,70.5621,70.5621,81339.0
2015-08-21 11:25:00,71.55,72.34,71.49,72.32,117369.0,70.5129,71.2914,70.4537,71.2717,117369.0
2015-08-21 11:30:00,72.32,72.62,72.06,72.25,212955.0,71.2717,71.5673,71.0155,71.2027,212955.0
2015-08-21 11:35:00,72.25,72.52,72.12,72.28,197685.0,71.2027,71.4688,71.0746,71.2323,197685.0
2015-08-21 11:40:00,72.28,72.77,72.23,72.77,142371.0,71.2323,71.7152,71.183,71.7152,142371.0
2015-08-21 11:45:00,72.73,72.91,72.65,72.75,88743.0,71.6758,71.8531,71.5969,71.6955,88743.0
2015-08-21 11:50:00,72.85,73.21,72.75,73.03,220749.0,71.794,72.1488,71.6955,71.9714,220749.0
2015-08-21 11:55:00,73.03,74.0,72.98,73.82,160596.0,71.9714,72.9273,71.9221,72.75,160596.0
2015-08-21 12:00:00,73.9,73.97,73.58,73.88,150450.0,72.8288,72.8978,72.5134,72.8091,150450.0
2015-08-21 12:05:00,73.9,73.98,73.6,73.9,181149.0,72.8288,72.9076,72.5331,72.8288,181149.0
2015-08-21 12:10:00,73.93,74.07,73.4,73.4,147429.0,72.8584,72.9963,72.336,72.336,147429.0
2015-08-21 12:15:00,73.48,73.59,73.16,73.19,104403.0,72.4149,72.5233,72.0995,72.1291,104403.0
2015-08-21 12:20:00,73.26,73.37,72.93,72.99,18615.0,72.1981,72.3065,71.8729,71.932,18615.0
2015-08-21 12:25:00,73.0,73.38,72.98,73.2,27450.0,71.9418,72.3163,71.9221,72.1389,27450.0
2015-08-21 12:30:00,73.13,73.55,73.13,73.29,27381.0,72.07,72.4839,72.07,72.2276,27381.0
2015-08-21 12:35:00,73.39,73.4,73.0,73.01,107283.0,72.3262,72.336,71.9418,71.9517,107283.0
2015-08-21 12:40:00,72.93,73.05,72.47,72.59,108495.0,71.8729,71.9911,71.4195,71.5378,108495.0
2015-08-21 12:45:00,72.5,72.96,72.39,72.73,63969.0,71.4491,71.9024,71.3407,71.6758,63969.0
2015-08-21 12:50:00,72.73,72.89,72.35,72.59,25740.0,71.6758,71.8334,71.3013,71.5378,25740.0
2015-08-21 12:55:00,72.7,72.79,72.5,72.5,44400.0,71.6462,71.7349,71.4491,71.4491,44400.0
2015-08-21 13:00:00,72.5,72.92,72.42,72.58,19233.0,71.4491,71.863,71.3702,71.5279,19233.0
2015-08-21 13:05:00,72.54,72.76,72.45,72.71,39090.0,71.4885,71.7053,71.3998,71.656,39090.0
2015-08-21 13:10:00,72.7,73.21,72.68,73.13,22008.0,71.6462,72.1488,71.6265,72.07,22008.0
2015-08-21 13:15:00,73.12,73.12,72.86,72.86,9600.0,72.0601,72.0601,71.8039,71.8039,9600.0
2015-08-21 13:20:00,72.86,73.17,72.86,73.1,10683.0,71.8039,72.1094,71.8039,72.0404,10683.0
2015-08-21 13:25:00,73.1,73.56,73.07,73.56,42051.0,72.0404,72.4937,72.0108,72.4937,42051.0
2015-08-21 13:30:00,73.48,73.63,73.21,73.45,38265.0,72.4149,72.5627,72.1488,72.3853,38265.0
2015-08-21 13:35:00,73.43,73.66,73.35,73.56,29013.0,72.3656,72.5923,72.2868,72.4937,29013.0
2015-08-21 13:40:00,73.66,73.89,73.57,73.8,23052.0,72.5923,72.8189,72.5036,72.7302,23052.0
2015-08-21 13:45:00,73.85,74.0,73.65,74.0,91749.0,72.7795,72.9273,72.5824,72.9273,91749.0
2015-08-21 13:50:00,74.0,74.0,73.67,73.85,104940.0,72.9273,72.9273,72.6021,72.7795,104940.0
2015-08-21 13:55:00,73.9,74.42,73.88,74.33,117954.0,72.8288,73.3413,72.8091,73.2526,117954.0
2015-08-21 14:00:00,74.41,74.58,74.33,74.44,216312.0,73.3314,73.4989,73.2526,73.361,216312.0
2015-08-21 14:05:00,74.44,74.5,74.25,74.26,119259.0,73.361,73.4201,73.1737,73.1836,119259.0
2015-08-21 14:10:00,74.38,74.38,73.75,73.87,73962.0,73.3018,73.3018,72.681,72.7992,73962.0
2015-08-21 14:15:00,73.89,74.16,73.68,73.69,42978.0,72.8189,73.085,72.612,72.6218,42978.0
2015-08-21 14:20:00,73.8,73.8,73.56,73.56,20325.0,72.7302,72.7302,72.4937,72.4937,20325.0
2015-08-21 14:25:00,73.56,73.85,73.55,73.76,13500.0,72.4937,72.7795,72.4839,72.6908,13500.0
2015-08-21 14:30:00,73.73,74.14,73.73,73.88,30030.0,72.6613,73.0653,72.6613,72.8091,30030.0
2015-08-21 14:35:00,73.79,73.81,73.31,73.31,27144.0,72.7204,72.7401,72.2473,72.2473,27144.0
2015-08-21 14:40:00,73.4,73.41,73.14,73.3,30054.0,72.336,72.3459,72.0798,72.2375,30054.0
2015-08-21 14:45:00,73.19,73.19,72.99,73.02,23805.0,72.1291,72.1291,71.932,71.9615,23805.0
2015-08-21 14:50:00,72.93,73.03,72.63,72.84,134730.0,71.8729,71.9714,71.5772,71.7842,134730.0
2015-08-21 14:55:00,72.77,73.14,72.77,72.92,39783.0,71.7152,72.0798,71.7152,71.863,39783.0
2015-08-21 15:00:00,72.92,73.14,72.85,73.06,112125.0,71.863,72.0798,71.794,72.001,112125.0
2015-08-21 15:05:00,73.26,73.26,72.87,72.98,15993.0,72.1981,72.1981,71.8137,71.9221,15993.0
2015-08-21 15:10:00,72.81,72.9,72.53,72.71,62382.0,71.7546,71.8433,71.4787,71.656,62382.0
2015-08-21 15:15:00,72.63,72.83,72.27,72.83,270447.0,71.5772,71.7743,71.2224,71.7743,270447.0
2015-08-21 15:20:00,72.8,72.9,72.6,72.82,44454.0,71.7447,71.8433,71.5476,71.7644,44454.0
2015-08-21 15:25:00,72.93,72.93,72.59,72.8,34929.0,71.8729,71.8729,71.5378,71.7447,34929.0
2015-08-21 15:30:00,72.72,72.76,72.43,72.49,43311.0,71.6659,71.7053,71.3801,71.4392,43311.0
2015-08-21 15:35:00,72.51,72.78,72.34,72.51,42609.0,71.4589,71.725,71.2914,71.4589,42609.0
2015-08-21 15:40:00,72.49,72.83,72.49,72.82,109443.0,71.4392,71.7743,71.4392,71.7644,109443.0
2015-08-21 15:45:00,72.78,72.87,72.66,72.82,85875.0,71.725,71.8137,71.6068,71.7644,85875.0
2015-08-21 15:50:00,72.75,72.86,72.49,72.51,232242.0,71.6955,71.8039,71.4392,71.4589,232242.0
2015-08-21 15:55:00,72.5,72.57,72.29,72.33,305124.0,71.4491,71.5181,71.2421,71.2816,305124.0
2015-08-24 09:30:00,66.24,66.24,59.85,64.75,379650.0,65.2798,65.2798,58.9825,63.8114,379650.0
2015-08-24 09:35:00,64.77,67.28,64.77,66.6,318786.0,63.8311,66.3048,63.8311,65.6346,318786.0
2015-08-24 09:40:00,66.94,70.0,66.56,69.27,236838.0,65.9697,68.9853,65.5952,68.2659,236838.0
2015-08-24 09:45:00,69.27,69.28,68.84,69.0,337839.0,68.2659,68.2758,67.8421,67.9998,337839.0
2015-08-24 09:50:00,69.0,69.29,68.96,69.03,296910.0,67.9998,68.2856,67.9604,68.0294,296910.0
2015-08-24 09:55:00,69.02,69.63,68.85,68.96,142392.0,68.0195,68.6207,67.852,67.9604,142392.0
2015-08-24 10:00:00,68.92,69.38,68.84,69.38,161646.0,67.921,68.3743,67.8421,68.3743,161646.0
2015-08-24 10:05:00,69.38,69.94,69.34,69.83,155247.0,68.3743,68.9262,68.3349,68.8178,155247.0
2015-08-24 10:10:00,69.92,70.33,69.77,69.86,147297.0,68.9065,69.3105,68.7587,68.8474,147297.0
2015-08-24 10:15:00,69.82,70.74,69.77,70.59,237495.0,68.8079,69.7146,68.7587,69.5668,237495.0
2015-08-24 10:20:00,70.57,71.42,70.52,71.42,179352.0,69.5471,70.3847,69.4978,70.3847,179352.0
2015-08-24 10:25:00,71.44,71.92,71.29,71.76,178506.0,70.4045,70.8775,70.2566,70.7198,178506.0
2015-08-24 10:30:00,71.76,71.78,70.78,70.9,267285.0,70.7198,70.7395,69.754,69.8723,267285.0
2015-08-24 10:35:00,70.87,71.44,70.69,71.22,280287.0,69.8427,70.4045,69.6653,70.1876,280287.0
2015-08-24 10:40:00,71.22,71.28,70.96,71.19,185823.0,70.1876,70.2468,69.9314,70.1581,185823.0
2015-08-24 10:45:00,71.06,71.26,71.03,71.21,17955.0,70.03,70.2271,70.0004,70.1778,17955.0
2015-08-24 10:50:00,71.22,71.46,71.11,71.35,132030.0,70.1876,70.4242,70.0792,70.3158,132030.0
2015-08-24 10:55:00,71.35,71.37,71.16,71.36,20010.0,70.3158,70.3355,70.1285,70.3256,20010.0
2015-08-24 11:00:00,71.36,71.54,71.28,71.37,82476.0,70.3256,70.503,70.2468,70.3355,82476.0
2015-08-24 11:05:00,71.39,71.42,70.86,71.02,127284.0,70.3552,70.3847,69.8329,69.9905,127284.0
2015-08-24 11:10:00,70.93,70.94,70.56,70.58,79692.0,69.9018,69.9117,69.5372,69.5569,79692.0
2015-08-24 11:15:00,70.58,70.58,70.08,70.27,106206.0,69.5569,69.5569,69.0642,69.2514,106206.0
2015-08-24 11:20:00,70.29,70.44,69.78,69.87,59652.0,69.2711,69.4189,68.7685,68.8572,59652.0
2015-08-24 11:25:00,69.86,70.07,69.83,69.89,75432.0,68.8474,69.0543,68.8178,68.8769,75432.0
2015-08-24 11:30:00,69.85,69.85,69.58,69.73,29808.0,68.8375,68.8375,68.5714,68.7192,29808.0
2015-08-24 11:35:00,69.64,70.17,69.64,70.08,130023.0,68.6305,69.1529,68.6305,69.0642,130023.0
2015-08-24 11:40:00,70.08,70.25,69.95,70.25,138198.0,69.0642,69.2317,68.936,69.2317,138198.0
2015-08-24 11:45:00,70.25,70.58,70.25,70.58,225093.0,69.2317,69.5569,69.2317,69.5569,225093.0
2015-08-24 11:50:00,70.58,71.66,70.58,71.63,200592.0,69.5569,70.6213,69.5569,70.5917,200592.0
2015-08-24 11:55:00,71.57,71.86,71.42,71.67,219063.0,70.5326,70.8184,70.3847,70.6311,219063.0
2015-08-24 12:00:00,71.6,71.6,71.11,71.12,98004.0,70.5621,70.5621,70.0792,70.0891,98004.0
2015-08-24 12:05:00,71.03,71.53,70.86,71.53,60534.0,70.0004,70.4931,69.8329,70.4931,60534.0
2015-08-24 12:10:00,71.5,71.97,71.5,71.76,148560.0,70.4636,70.9268,70.4636,70.7198,148560.0
2015-08-24 12:15:00,71.76,71.87,71.65,71.77,103911.0,70.7198,70.8282,70.6114,70.7297,103911.0
2015-08-24 12:20:00,71.83,72.06,71.7,72.06,74577.0,70.7888,71.0155,70.6607,71.0155,74577.0
2015-08-24 12:25:00,72.04,72.6,71.94,72.5,156057.0,70.9958,71.5476,70.8972,71.4491,156057.0
2015-08-24 12:30:00,72.5,72.5,72.14,72.33,69453.0,71.4491,71.4491,71.0943,71.2816,69453.0
2015-08-24 12:35:00,72.4,72.59,72.32,72.58,70470.0,71.3505,71.5378,71.2717,71.5279,70470.0
2015-08-24 12:40:00,72.48,72.7,72.33,72.43,138333.0,71.4294,71.6462,71.2816,71.3801,138333.0
2015-08-24 12:45:00,72.39,72.44,71.79,71.8,55752.0,71.3407,71.39,70.7494,70.7592,55752.0
2015-08-24 12:50:00,71.74,71.97,71.72,71.82,55887.0,70.7001,70.9268,70.6804,70.7789,55887.0
2015-08-24 12:55:00,71.9,72.07,71.75,71.82,34194.0,70.8578,71.0253,70.71,70.7789,34194.0
2015-08-24 13:00:00,71.84,72.1,71.82,71.89,37974.0,70.7987,71.0549,70.7789,70.8479,37974.0
2015-08-24 13:05:00,72.06,72.14,71.96,72.02,25620.0,71.0155,71.0943,70.9169,70.976,25620.0
2015-08-24 13:10:00,72.1,72.16,72.01,72.1,38001.0,71.0549,71.114,70.9662,71.0549,38001.0
2015-08-24 13:15:00,72.01,72.13,71.97,72.13,12888.0,70.9662,71.0845,70.9268,71.0845,12888.0
2015-08-24 13:20:00,72.06,72.12,71.49,71.55,55911.0,71.0155,71.0746,70.4537,70.5129,55911.0
2015-08-24 13:25:00,71.55,71.61,71.34,71.54,87774.0,70.5129,70.572,70.3059,70.503,87774.0
2015-08-24 13:30:00,71.42,71.47,71.01,71.06,77100.0,70.3847,70.434,69.9807,70.03,77100.0
2015-08-24 13:35:00,71.01,71.04,70.62,70.63,83400.0,69.9807,70.0102,69.5963,69.6062,83400.0
2015-08-24 13:40:00,70.67,70.85,70.58,70.7,35274.0,69.6456,69.823,69.5569,69.6752,35274.0
2015-08-24 13:45:00,70.71,71.17,70.6,71.1,53916.0,69.685,70.1384,69.5766,70.0694,53916.0
2015-08-24 13:50:00,71.1,71.1,70.78,70.83,20067.0,70.0694,70.0694,69.754,69.8033,20067.0
2015-08-24 13:55:00,70.82,70.82,70.37,70.38,15210.0,69.7934,69.7934,69.35,69.3598,15210.0
2015-08-24 14:00:00,70.47,70.47,70.21,70.35,20238.0,69.4485,69.4485,69.1923,69.3303,20238.0
2015-08-24 14:05:00,70.25,70.25,69.92,70.01,48066.0,69.2317,69.2317,68.9065,68.9952,48066.0
2015-08-24 14:10:00,70.01,70.1,69.71,69.71,26388.0,68.9952,69.0839,68.6995,68.6995,26388.0
2015-08-24 14:15:00,69.69,69.9,69.52,69.89,100089.0,68.6798,68.8868,68.5123,68.8769,100089.0
2015-08-24 14:20:00,69.88,70.1,69.81,70.08,64449.0,68.8671,69.0839,68.7981,69.0642,64449.0
2015-08-24 14:25:00,70.02,70.02,69.72,69.78,47895.0,69.005,69.005,68.7094,68.7685,47895.0
2015-08-24 14:30:00,69.85,70.09,69.65,69.96,132684.0,68.8375,69.074,68.6404,68.9459,132684.0
2015-08-24 14:35:00,69.96,70.33,69.96,70.22,56850.0,68.9459,69.3105,68.9459,69.2021,56850.0
2015-08-24 14:40:00,70.15,70.19,69.64,69.68,179025.0,69.1332,69.1726,68.6305,68.67,179025.0
2015-08-24 14:45:00,69.64,69.74,69.45,69.53,151200.0,68.6305,68.7291,68.4433,68.5221,151200.0
2015-08-24 14:50:00,69.5,69.65,68.95,68.97,186477.0,68.4926,68.6404,67.9505,67.9703,186477.0
2015-08-24 14:55:00,68.97,69.13,68.78,68.81,129162.0,67.9703,68.1279,67.783,67.8126,129162.0
2015-08-24 15:00:00,68.77,68.96,68.62,68.95,51855.0,67.7732,67.9604,67.6253,67.9505,51855.0
2015-08-24 15:05:00,68.81,69.18,68.8,69.18,111747.0,67.8126,68.1772,67.8027,68.1772,111747.0
2015-08-24 15:10:00,69.0,69.03,68.61,68.8,43524.0,67.9998,68.0294,67.6155,67.8027,43524.0
2015-08-24 15:15:00,68.73,68.83,68.34,68.39,223815.0,67.7337,67.8323,67.3494,67.3987,223815.0
2015-08-24 15:20:00,68.44,68.58,68.23,68.54,156423.0,67.4479,67.5859,67.241,67.5465,156423.0
2015-08-24 15:25:00,68.54,68.66,68.17,68.28,186285.0,67.5465,67.6647,67.1819,67.2903,186285.0
2015-08-24 15:30:00,68.37,68.51,68.19,68.35,82995.0,67.379,67.5169,67.2016,67.3592,82995.0
2015-08-24 15:35:00,68.4,69.58,68.4,69.56,101463.0,67.4085,68.5714,67.4085,68.5517,101463.0
2015-08-24 15:40:00,69.44,69.68,69.0,69.67,115815.0,68.4334,68.67,67.9998,68.6601,115815.0
2015-08-24 15:45:00,69.6,69.79,69.03,69.19,283356.0,68.5911,68.7784,68.0294,68.1871,283356.0
2015-08-24 15:50:00,69.08,69.42,69.07,69.42,158265.0,68.0787,68.4137,68.0688,68.4137,158265.0
2015-08-24 15:55:00,69.42,69.42,68.59,68.59,141117.0,68.4137,68.4137,67.5958,67.5958,141117.0
2015-08-25 09:30:00,72.82,72.96,71.47,71.58,210354.0,71.7644,71.9024,70.434,70.5424,210354.0
2015-08-25 09:35:00,71.58,71.58,70.37,70.75,187320.0,70.5424,70.5424,69.35,69.7245,187320.0
2015-08-25 09:40:00,70.75,70.81,70.23,70.23,288324.0,69.7245,69.7836,69.212,69.212,288324.0
2015-08-25 09:45:00,70.23,71.26,70.22,70.83,158430.0,69.212,70.2271,69.2021,69.8033,158430.0
2015-08-25 09:50:00,70.83,71.33,70.67,70.74,221583.0,69.8033,70.296,69.6456,69.7146,221583.0
2015-08-25 09:55:00,70.8,70.9,70.41,70.64,165180.0,69.7737,69.8723,69.3894,69.616,165180.0
2015-08-25 10:00:00,70.64,70.64,70.17,70.3,203712.0,69.616,69.616,69.1529,69.281,203712.0
2015-08-25 10:05:00,70.31,70.48,69.93,70.27,109131.0,69.2908,69.4584,68.9163,69.2514,109131.0
2015-08-25 10:10:00,70.27,70.57,69.83,70.49,177924.0,69.2514,69.5471,68.8178,69.4682,177924.0
2015-08-25 10:15:00,70.49,70.77,70.36,70.42,181659.0,69.4682,69.7442,69.3401,69.3992,181659.0
2015-08-25 10:20:00,70.47,70.7,70.29,70.37,67560.0,69.4485,69.6752,69.2711,69.35,67560.0
2015-08-25 10:25:00,70.32,70.33,69.91,70.15,256950.0,69.3007,69.3105,68.8966,69.1332,256950.0
2015-08-25 10:30:00,70.27,70.27,69.87,70.12,54279.0,69.2514,69.2514,68.8572,69.1036,54279.0
2015-08-25 10:35:00,70.08,70.14,69.9,69.99,60666.0,69.0642,69.1233,68.8868,68.9755,60666.0
2015-08-25 10:40:00,70.04,70.17,69.98,70.0,126021.0,69.0247,69.1529,68.9656,68.9853,126021.0
2015-08-25 10:45:00,70.05,70.2,69.84,69.96,35451.0,69.0346,69.1824,68.8276,68.9459,35451.0
2015-08-25 10:50:00,70.08,70.09,69.88,70.03,64467.0,69.0642,69.074,68.8671,69.0149,64467.0
2015-08-25 10:55:00,70.01,70.22,69.89,70.18,33426.0,68.9952,69.2021,68.8769,69.1627,33426.0
2015-08-25 11:00:00,70.21,70.63,70.21,70.63,43311.0,69.1923,69.6062,69.1923,69.6062,43311.0
2015-08-25 11:05:00,70.64,70.78,70.58,70.77,74217.0,69.616,69.754,69.5569,69.7442,74217.0
2015-08-25 11:10:00,70.83,71.11,70.75,71.11,167151.0,69.8033,70.0792,69.7245,70.0792,167151.0
2015-08-25 11:15:00,71.01,71.27,71.0,71.11,64539.0,69.9807,70.2369,69.9708,70.0792,64539.0
2015-08-25 11:20:00,71.17,71.41,71.17,71.18,45921.0,70.1384,70.3749,70.1384,70.1482,45921.0
2015-08-25 11:25:00,71.15,71.33,71.15,71.33,7845.0,70.1187,70.296,70.1187,70.296,7845.0
2015-08-25 11:30:00,71.3,71.33,71.01,71.17,20010.0,70.2665,70.296,69.9807,70.1384,20010.0
2015-08-25 11:35:00,71.24,71.32,71.16,71.16,37950.0,70.2074,70.2862,70.1285,70.1285,37950.0
2015-08-25 11:40:00,71.18,71.19,70.94,71.0,27510.0,70.1482,70.1581,69.9117,69.9708,27510.0
2015-08-25 11:45:00,71.01,71.33,70.97,71.33,16500.0,69.9807,70.296,69.9413,70.296,16500.0
2015-08-25 11:50:00,71.33,71.33,71.07,71.1,20118.0,70.296,70.296,70.0398,70.0694,20118.0
2015-08-25 11:55:00,71.16,71.23,71.16,71.23,6918.0,70.1285,70.1975,70.1285,70.1975,6918.0
2015-08-25 12:00:00,71.23,71.31,71.16,71.29,49056.0,70.1975,70.2763,70.1285,70.2566,49056.0
2015-08-25 12:05:00,71.23,71.38,71.23,71.26,52800.0,70.1975,70.3453,70.1975,70.2271,52800.0
2015-08-25 12:10:00,71.26,71.34,71.22,71.34,63087.0,70.2271,70.3059,70.1876,70.3059,63087.0
2015-08-25 12:15:00,71.34,71.42,71.13,71.23,24663.0,70.3059,70.3847,70.0989,70.1975,24663.0
2015-08-25 12:20:00,71.18,71.59,71.18,71.56,15177.0,70.1482,70.5523,70.1482,70.5227,15177.0
2015-08-25 12:25:00,71.51,71.57,71.46,71.53,37665.0,70.4734,70.5326,70.4242,70.4931,37665.0
2015-08-25 12:30:00,71.59,71.74,71.59,71.72,15525.0,70.5523,70.7001,70.5523,70.6804,15525.0
2015-08-25 12:35:00,71.68,71.68,71.46,71.51,24900.0,70.641,70.641,70.4242,70.4734,24900.0
2015-08-25 12:40:00,71.57,71.67,71.51,71.67,41445.0,70.5326,70.6311,70.4734,70.6311,41445.0
2015-08-25 12:45:00,71.58,71.59,71.37,71.51,32169.0,70.5424,70.5523,70.3355,70.4734,32169.0
2015-08-25 12:50:00,71.51,71.62,71.51,71.57,7323.0,70.4734,70.5818,70.4734,70.5326,7323.0
2015-08-25 12:55:00,71.45,71.51,71.39,71.44,15798.0,70.4143,70.4734,70.3552,70.4045,15798.0
2015-08-25 13:00:00,71.42,71.48,71.18,71.24,27456.0,70.3847,70.4439,70.1482,70.2074,27456.0
2015-08-25 13:05:00,71.29,71.4,71.2,71.23,35394.0,70.2566,70.365,70.1679,70.1975,35394.0
2015-08-25 13:10:00,71.18,71.33,70.99,71.25,50223.0,70.1482,70.296,69.961,70.2172,50223.0
2015-08-25 13:15:00,71.3,71.33,71.11,71.2,31488.0,70.2665,70.296,70.0792,70.1679,31488.0
2015-08-25 13:20:00,71.2,71.36,71.11,71.33,95343.0,70.1679,70.3256,70.0792,70.296,95343.0
2015-08-25 13:25:00,71.33,71.33,70.9,70.94,104373.0,70.296,70.296,69.8723,69.9117,104373.0
2015-08-25 13:30:00,70.94,71.23,70.88,71.16,61437.0,69.9117,70.1975,69.8526,70.1285,61437.0
2015-08-25 13:35:00,71.2,71.45,71.2,71.33,55665.0,70.1679,70.4143,70.1679,70.296,55665.0
2015-08-25 13:40:00,71.3,71.3,71.07,71.07,9564.0,70.2665,70.2665,70.0398,70.0398,9564.0
2015-08-25 13:45:00,71.2,71.36,71.11,71.31,19680.0,70.1679,70.3256,70.0792,70.2763,19680.0
2015-08-25 13:50:00,71.33,71.52,71.28,71.43,43122.0,70.296,70.4833,70.2468,70.3946,43122.0
2015-08-25 13:55:00,71.48,71.63,71.34,71.4,50790.0,70.4439,70.5917,70.3059,70.365,50790.0
2015-08-25 14:00:00,71.33,71.37,71.15,71.16,18102.0,70.296,70.3355,70.1187,70.1285,18102.0
2015-08-25 14:05:00,71.26,71.3,71.13,71.13,14091.0,70.2271,70.2665,70.0989,70.0989,14091.0
2015-08-25 14:10:00,71.16,71.29,71.1,71.14,40500.0,70.1285,70.2566,70.0694,70.1088,40500.0
2015-08-25 14:15:00,71.13,71.37,71.05,71.37,27114.0,70.0989,70.3355,70.0201,70.3355,27114.0
2015-08-25 14:20:00,71.36,71.47,71.23,71.23,27969.0,70.3256,70.434,70.1975,70.1975,27969.0
2015-08-25 14:25:00,71.19,71.31,71.11,71.29,13500.0,70.1581,70.2763,70.0792,70.2566,13500.0
2015-08-25 14:30:00,71.4,71.4,71.12,71.24,21267.0,70.365,70.365,70.0891,70.2074,21267.0
2015-08-25 14:35:00,71.29,71.38,71.08,71.24,28803.0,70.2566,70.3453,70.0497,70.2074,28803.0
2015-08-25 14:40:00,71.24,71.31,71.07,71.08,9798.0,70.2074,70.2763,70.0398,70.0497,9798.0
2015-08-25 14:45:00,71.09,71.33,71.09,71.33,11127.0,70.0595,70.296,70.0595,70.296,11127.0
2015-08-25 14:50:00,71.33,71.59,71.33,71.37,99840.0,70.296,70.5523,70.296,70.3355,99840.0
2015-08-25 14:55:00,71.37,71.44,71.31,71.32,17064.0,70.3355,70.4045,70.2763,70.2862,17064.0
2015-08-25 15:00:00,71.38,71.38,71.23,71.23,32928.0,70.3453,70.3453,70.1975,70.1975,32928.0
2015-08-25 15:05:00,71.27,71.27,70.99,71.05,81522.0,70.2369,70.2369,69.961,70.0201,81522.0
2015-08-25 15:10:00,71.08,71.17,71.05,71.1,18180.0,70.0497,70.1384,70.0201,70.0694,18180.0
2015-08-25 15:15:00,71.04,71.04,70.68,70.7,91455.0,70.0102,70.0102,69.6555,69.6752,91455.0
2015-08-25 15:20:00,70.7,70.8,70.56,70.63,89679.0,69.6752,69.7737,69.5372,69.6062,89679.0
2015-08-25 15:25:00,70.67,70.73,70.42,70.48,54693.0,69.6456,69.7047,69.3992,69.4584,54693.0
2015-08-25 15:30:00,70.43,70.6,70.24,70.32,81273.0,69.4091,69.5766,69.2218,69.3007,81273.0
2015-08-25 15:35:00,70.35,70.39,70.0,70.0,116307.0,69.3303,69.3697,68.9853,68.9853,116307.0
2015-08-25 15:40:00,70.0,70.1,69.77,69.85,233190.0,68.9853,69.0839,68.7587,68.8375,233190.0
2015-08-25 15:45:00,69.79,69.8,69.25,69.4,279042.0,68.7784,68.7882,68.2462,68.394,279042.0
2015-08-25 15:50:00,69.33,69.77,69.23,69.73,168108.0,68.325,68.7587,68.2265,68.7192,168108.0
2015-08-25 15:55:00,69.73,69.74,69.31,69.37,269985.0,68.7192,68.7291,68.3053,68.3645,269985.0
2015-08-26 09:30:00,71.52,71.6,70.78,71.06,108579.0,70.4833,70.5621,69.754,70.03,108579.0
2015-08-26 09:35:00,71.15,71.19,70.03,71.0,69441.0,70.1187,70.1581,69.0149,69.9708,69441.0
2015-08-26 09:40:00,71.0,71.0,70.29,70.78,172512.0,69.9708,69.9708,69.2711,69.754,172512.0
2015-08-26 09:45:00,70.79,71.32,70.59,70.9,53574.0,69.7639,70.2862,69.5668,69.8723,53574.0
2015-08-26 09:50:00,70.98,71.09,70.25,70.31,189366.0,69.9511,70.0595,69.2317,69.2908,189366.0
2015-08-26 09:55:00,70.38,70.79,70.28,70.61,60450.0,69.3598,69.7639,69.2613,69.5865,60450.0
2015-08-26 10:00:00,70.59,71.0,70.33,70.91,216597.0,69.5668,69.9708,69.3105,69.8821,216597.0
2015-08-26 10:05:00,70.95,71.28,70.79,70.98,91176.0,69.9216,70.2468,69.7639,69.9511,91176.0
2015-08-26 10:10:00,70.92,71.1,70.75,71.05,73764.0,69.892,70.0694,69.7245,70.0201,73764.0
2015-08-26 10:15:00,70.99,70.99,70.04,70.18,83382.0,69.961,69.961,69.0247,69.1627,83382.0
2015-08-26 10:20:00,70.17,70.46,69.91,70.2,81819.0,69.1529,69.4387,68.8966,69.1824,81819.0
2015-08-26 10:25:00,70.15,70.32,69.97,70.32,92175.0,69.1332,69.3007,68.9558,69.3007,92175.0
2015-08-26 10:30:00,70.29,70.75,69.9,70.71,73815.0,69.2711,69.7245,68.8868,69.685,73815.0
2015-08-26 10:35:00,70.52,70.72,70.16,70.47,18300.0,69.4978,69.6949,69.143,69.4485,18300.0
2015-08-26 10:40:00,70.23,70.46,70.09,70.46,28236.0,69.212,69.4387,69.074,69.4387,28236.0
2015-08-26 10:45:00,70.24,70.35,69.84,70.07,16965.0,69.2218,69.3303,68.8276,69.0543,16965.0
2015-08-26 10:50:00,70.13,70.59,70.06,70.57,88887.0,69.1134,69.5668,69.0445,69.5471,88887.0
2015-08-26 10:55:00,70.42,70.54,69.92,69.92,66300.0,69.3992,69.5175,68.9065,68.9065,66300.0
2015-08-26 11:00:00,69.91,70.1,69.67,70.01,115896.0,68.8966,69.0839,68.6601,68.9952,115896.0
2015-08-26 11:05:00,69.96,70.09,69.52,69.54,49089.0,68.9459,69.074,68.5123,68.532,49089.0
2015-08-26 11:10:00,69.66,69.78,69.34,69.63,44754.0,68.6503,68.7685,68.3349,68.6207,44754.0
2015-08-26 11:15:00,69.77,69.95,69.72,69.79,36900.0,68.7587,68.936,68.7094,68.7784,36900.0
2015-08-26 11:20:00,69.73,69.99,69.66,69.66,48150.0,68.7192,68.9755,68.6503,68.6503,48150.0
2015-08-26 11:25:00,69.79,69.91,69.63,69.78,88194.0,68.7784,68.8966,68.6207,68.7685,88194.0
2015-08-26 11:30:00,69.8,70.09,69.64,69.73,11979.0,68.7882,69.074,68.6305,68.7192,11979.0
2015-08-26 11:35:00,69.65,69.69,69.27,69.31,35028.0,68.6404,68.6798,68.2659,68.3053,35028.0
2015-08-26 11:40:00,69.25,69.95,69.25,69.69,39090.0,68.2462,68.936,68.2462,68.6798,39090.0
2015-08-26 11:45:00,69.66,69.87,69.34,69.87,28068.0,68.6503,68.8572,68.3349,68.8572,28068.0
2015-08-26 11:50:00,69.71,70.09,69.61,69.67,53673.0,68.6995,69.074,68.601,68.6601,53673.0
2015-08-26 11:55:00,69.66,69.7,69.46,69.67,9000.0,68.6503,68.6897,68.4532,68.6601,9000.0
2015-08-26 12:00:00,69.51,69.56,69.42,69.42,7800.0,68.5024,68.5517,68.4137,68.4137,7800.0
2015-08-26 12:05:00,69.49,69.85,69.48,69.85,11256.0,68.4827,68.8375,68.4729,68.8375,11256.0
2015-08-26 12:10:00,69.75,69.75,69.54,69.59,8700.0,68.7389,68.7389,68.532,68.5813,8700.0
2015-08-26 12:15:00,69.58,69.86,69.5,69.62,18462.0,68.5714,68.8474,68.4926,68.6108,18462.0
2015-08-26 12:20:00,69.8,69.83,69.42,69.46,11100.0,68.7882,68.8178,68.4137,68.4532,11100.0
2015-08-26 12:25:00,69.54,69.58,69.19,69.19,21960.0,68.532,68.5714,68.1871,68.1871,21960.0
2015-08-26 12:30:00,69.17,69.22,68.9,68.91,27645.0,68.1674,68.2166,67.9013,67.9111,27645.0
2015-08-26 12:35:00,68.99,69.04,68.72,68.73,18666.0,67.99,68.0392,67.7239,67.7337,18666.0
2015-08-26 12:40:00,68.72,68.85,68.53,68.63,41196.0,67.7239,67.852,67.5366,67.6352,41196.0
2015-08-26 12:45:00,68.57,68.75,68.43,68.74,63387.0,67.5761,67.7534,67.4381,67.7436,63387.0
2015-08-26 12:50:00,68.64,68.89,68.48,68.89,13968.0,67.645,67.8914,67.4874,67.8914,13968.0
2015-08-26 12:55:00,68.98,69.38,68.8,69.38,93870.0,67.9801,68.3743,67.8027,68.3743,93870.0
2015-08-26 13:00:00,69.35,69.72,69.23,69.46,44250.0,68.3447,68.7094,68.2265,68.4532,44250.0
2015-08-26 13:05:00,69.49,69.61,69.15,69.17,55650.0,68.4827,68.601,68.1476,68.1674,55650.0
2015-08-26 13:10:00,69.22,69.63,69.17,69.5,19350.0,68.2166,68.6207,68.1674,68.4926,19350.0
2015-08-26 13:15:00,69.36,69.61,69.28,69.43,62100.0,68.3546,68.601,68.2758,68.4236,62100.0
2015-08-26 13:20:00,69.43,70.36,69.43,70.2,71031.0,68.4236,69.3401,68.4236,69.1824,71031.0
2015-08-26 13:25:00,70.1,70.37,69.93,70.37,75312.0,69.0839,69.35,68.9163,69.35,75312.0
2015-08-26 13:30:00,70.21,70.3,69.87,70.18,92280.0,69.1923,69.281,68.8572,69.1627,92280.0
2015-08-26 13:35:00,70.29,70.92,70.23,70.92,226056.0,69.2711,69.892,69.212,69.892,226056.0
2015-08-26 13:40:00,70.92,71.0,70.43,70.43,236370.0,69.892,69.9708,69.4091,69.4091,236370.0
2015-08-26 13:45:00,70.46,70.55,70.04,70.31,26100.0,69.4387,69.5274,69.0247,69.2908,26100.0
2015-08-26 13:50:00,70.45,70.52,70.28,70.47,17580.0,69.4288,69.4978,69.2613,69.4485,17580.0
2015-08-26 13:55:00,70.49,70.79,70.47,70.79,49710.0,69.4682,69.7639,69.4485,69.7639,49710.0
2015-08-26 14:00:00,70.76,70.84,70.22,70.27,139863.0,69.7343,69.8131,69.2021,69.2514,139863.0
2015-08-26 14:05:00,70.22,70.39,70.16,70.21,46290.0,69.2021,69.3697,69.143,69.1923,46290.0
2015-08-26 14:10:00,70.29,70.31,70.0,70.01,48612.0,69.2711,69.2908,68.9853,68.9952,48612.0
2015-08-26 14:15:00,70.0,70.18,69.72,69.73,62676.0,68.9853,69.1627,68.7094,68.7192,62676.0
2015-08-26 14:20:00,69.73,70.37,69.73,70.24,73011.0,68.7192,69.35,68.7192,69.2218,73011.0
2015-08-26 14:25:00,70.13,70.4,70.12,70.31,13050.0,69.1134,69.3795,69.1036,69.2908,13050.0
2015-08-26 14:30:00,70.33,70.51,70.13,70.32,27702.0,69.3105,69.4879,69.1134,69.3007,27702.0
2015-08-26 14:35:00,70.42,70.75,70.39,70.69,41850.0,69.3992,69.7245,69.3697,69.6653,41850.0
2015-08-26 14:40:00,70.83,70.87,70.55,70.68,16170.0,69.8033,69.8427,69.5274,69.6555,16170.0
2015-08-26 14:45:00,70.73,70.94,70.47,70.61,48027.0,69.7047,69.9117,69.4485,69.5865,48027.0
2015-08-26 14:50:00,70.57,70.85,70.56,70.76,146604.0,69.5471,69.823,69.5372,69.7343,146604.0
2015-08-26 14:55:00,70.6,70.99,70.48,70.94,43950.0,69.5766,69.961,69.4584,69.9117,43950.0
2015-08-26 15:00:00,70.91,71.0,70.72,71.0,26070.0,69.8821,69.9708,69.6949,69.9708,26070.0
2015-08-26 15:05:00,71.05,71.76,71.05,71.76,70032.0,70.0201,70.7198,70.0201,70.7198,70032.0
2015-08-26 15:10:00,71.78,72.15,71.74,71.99,133860.0,70.7395,71.1042,70.7001,70.9465,133860.0
2015-08-26 15:15:00,72.04,72.2,71.65,72.05,140484.0,70.9958,71.1534,70.6114,71.0056,140484.0
2015-08-26 15:20:00,72.05,72.25,71.67,71.81,77736.0,71.0056,71.2027,70.6311,70.7691,77736.0
2015-08-26 15:25:00,71.8,72.0,71.67,71.9,122895.0,70.7592,70.9563,70.6311,70.8578,122895.0
2015-08-26 15:30:00,71.94,72.24,71.77,72.23,70260.0,70.8972,71.1929,70.7297,71.183,70260.0
2015-08-26 15:35:00,72.19,72.24,71.85,72.09,81234.0,71.1436,71.1929,70.8085,71.045,81234.0
2015-08-26 15:40:00,72.07,72.71,71.98,72.44,143580.0,71.0253,71.656,70.9366,71.39,143580.0
2015-08-26 15:45:00,72.44,72.66,72.23,72.41,175563.0,71.39,71.6068,71.183,71.3604,175563.0
2015-08-26 15:50:00,72.35,72.86,72.35,72.84,224499.0,71.3013,71.8039,71.3013,71.7842,224499.0
2015-08-26 15:55:00,72.86,72.97,72.49,72.95,297921.0,71.8039,71.9123,71.4392,71.8926,297921.0
2015-08-27 09:30:00,74.52,74.93,74.12,74.25,316149.0,73.4398,73.8439,73.0456,73.1737,316149.0
2015-08-27 09:35:00,74.17,74.25,73.73,74.11,257088.0,73.0949,73.1737,72.6613,73.0357,257088.0
2015-08-27 09:40:00,74.11,74.91,73.81,74.83,267903.0,73.0357,73.8242,72.7401,73.7453,267903.0
2015-08-27 09:45:00,74.82,75.11,74.04,74.04,172095.0,73.7355,74.0213,72.9668,72.9668,172095.0
2015-08-27 09:50:00,74.0,74.2,73.72,73.79,202164.0,72.9273,73.1244,72.6514,72.7204,202164.0
2015-08-27 09:55:00,73.87,73.87,73.17,73.33,144465.0,72.7992,72.7992,72.1094,72.2671,144465.0
2015-08-27 10:00:00,73.31,73.77,73.12,73.4,241941.0,72.2473,72.7007,72.0601,72.336,241941.0
2015-08-27 10:05:00,73.4,73.91,73.2,73.9,89652.0,72.336,72.8386,72.1389,72.8288,89652.0
2015-08-27 10:10:00,73.93,74.21,73.78,74.0,139053.0,72.8584,73.1343,72.7105,72.9273,139053.0
2015-08-27 10:15:00,73.95,74.7,73.95,74.63,196074.0,72.8781,73.6172,72.8781,73.5482,196074.0
2015-08-27 10:20:00,74.56,75.08,74.3,75.08,69381.0,73.4792,73.9917,73.223,73.9917,69381.0
2015-08-27 10:25:00,75.11,75.27,74.41,74.41,104955.0,74.0213,74.1789,73.3314,73.3314,104955.0
2015-08-27 10:30:00,74.63,74.71,74.15,74.41,111276.0,73.5482,73.6271,73.0752,73.3314,111276.0
2015-08-27 10:35:00,74.45,74.92,74.44,74.5,35349.0,73.3708,73.834,73.361,73.4201,35349.0
2015-08-27 10:40:00,74.49,74.55,74.18,74.51,67932.0,73.4102,73.4694,73.1047,73.43,67932.0
2015-08-27 10:45:00,74.52,75.14,74.43,75.14,98268.0,73.4398,74.0508,73.3511,74.0508,98268.0
2015-08-27 10:50:00,75.15,75.15,74.5,74.83,90156.0,74.0607,74.0607,73.4201,73.7453,90156.0
2015-08-27 10:55:00,74.74,74.83,74.53,74.83,35100.0,73.6566,73.7453,73.4497,73.7453,35100.0
2015-08-27 11:00:00,74.83,74.98,74.53,74.57,61956.0,73.7453,73.8931,73.4497,73.4891,61956.0
2015-08-27 11:05:00,74.61,74.99,74.51,74.51,22290.0,73.5285,73.903,73.43,73.43,22290.0
2015-08-27 11:10:00,74.5,74.77,74.42,74.62,69489.0,73.4201,73.6862,73.3413,73.5384,69489.0
2015-08-27 11:15:00,74.47,74.51,74.09,74.37,54381.0,73.3905,73.43,73.016,73.292,54381.0
2015-08-27 11:20:00,74.2,74.28,73.87,74.24,30270.0,73.1244,73.2033,72.7992,73.1639,30270.0
2015-08-27 11:25:00,74.19,74.24,73.8,74.2,80598.0,73.1146,73.1639,72.7302,73.1244,80598.0
2015-08-27 11:30:00,74.2,74.28,73.88,74.05,62211.0,73.1244,73.2033,72.8091,72.9766,62211.0
2015-08-27 11:35:00,74.11,74.14,73.89,73.89,20700.0,73.0357,73.0653,72.8189,72.8189,20700.0
2015-08-27 11:40:00,73.93,73.97,73.72,73.97,28725.0,72.8584,72.8978,72.6514,72.8978,28725.0
2015-08-27 11:45:00,73.92,74.38,73.92,74.38,26760.0,72.8485,73.3018,72.8485,73.3018,26760.0
2015-08-27 11:50:00,74.42,74.42,74.17,74.29,11100.0,73.3413,73.3413,73.0949,73.2131,11100.0
2015-08-27 11:55:00,74.22,74.31,73.97,74.31,12930.0,73.1442,73.2329,72.8978,73.2329,12930.0
2015-08-27 12:00:00,74.33,74.63,74.33,74.63,28242.0,73.2526,73.5482,73.2526,73.5482,28242.0
2015-08-27 12:05:00,74.67,75.19,74.6,74.89,43383.0,73.5876,74.1001,73.5186,73.8044,43383.0
2015-08-27 12:10:00,74.96,75.01,74.48,74.48,27909.0,73.8734,73.9227,73.4004,73.4004,27909.0
2015-08-27 12:15:00,74.63,74.8,74.41,74.69,36123.0,73.5482,73.7157,73.3314,73.6073,36123.0
2015-08-27 12:20:00,74.68,74.72,74.47,74.51,18378.0,73.5975,73.6369,73.3905,73.43,18378.0
2015-08-27 12:25:00,74.4,74.66,74.4,74.62,30384.0,73.3215,73.5778,73.3215,73.5384,30384.0
2015-08-27 12:30:00,74.66,74.66,74.46,74.47,13500.0,73.5778,73.5778,73.3807,73.3905,13500.0
2015-08-27 12:35:00,74.57,74.72,74.42,74.59,15663.0,73.4891,73.6369,73.3413,73.5088,15663.0
2015-08-27 12:40:00,74.65,74.65,74.17,74.17,7584.0,73.5679,73.5679,73.0949,73.0949,7584.0
2015-08-27 12:45:00,74.1,74.57,74.09,74.57,17610.0,73.0259,73.4891,73.016,73.4891,17610.0
2015-08-27 12:50:00,74.57,74.97,74.56,74.86,38103.0,73.4891,73.8833,73.4792,73.7749,38103.0
2015-08-27 12:55:00,74.78,74.9,74.51,74.9,16650.0,73.696,73.8143,73.43,73.8143,16650.0
2015-08-27 13:00:00,74.88,74.88,74.48,74.64,13827.0,73.7946,73.7946,73.4004,73.5581,13827.0
2015-08-27 13:05:00,74.65,74.8,74.49,74.76,30450.0,73.5679,73.7157,73.4102,73.6763,30450.0
2015-08-27 13:10:00,74.81,75.08,74.69,74.92,82905.0,73.7256,73.9917,73.6073,73.834,82905.0
2015-08-27 13:15:00,74.87,75.15,74.72,74.85,72258.0,73.7847,74.0607,73.6369,73.765,72258.0
2015-08-27 13:20:00,74.85,75.05,74.72,74.84,48894.0,73.765,73.9621,73.6369,73.7552,48894.0
2015-08-27 13:25:00,74.82,75.0,74.68,75.0,77730.0,73.7355,73.9128,73.5975,73.9128,77730.0
2015-08-27 13:30:00,74.98,75.18,74.78,74.82,29085.0,73.8931,74.0902,73.696,73.7355,29085.0
2015-08-27 13:35:00,74.67,74.67,74.28,74.47,74343.0,73.5876,73.5876,73.2033,73.3905,74343.0
2015-08-27 13:40:00,74.52,74.79,74.51,74.67,43536.0,73.4398,73.7059,73.43,73.5876,43536.0
2015-08-27 13:45:00,74.68,74.72,74.38,74.59,17100.0,73.5975,73.6369,73.3018,73.5088,17100.0
2015-08-27 13:50:00,74.61,74.69,74.46,74.49,15600.0,73.5285,73.6073,73.3807,73.4102,15600.0
2015-08-27 13:55:00,74.56,74.71,74.47,74.66,20919.0,73.4792,73.6271,73.3905,73.5778,20919.0
2015-08-27 14:00:00,74.62,74.62,74.33,74.6,25722.0,73.5384,73.5384,73.2526,73.5186,25722.0
2015-08-27 14:05:00,74.45,74.53,74.33,74.36,26100.0,73.3708,73.4497,73.2526,73.2821,26100.0
2015-08-27 14:10:00,74.3,74.39,74.11,74.22,65217.0,73.223,73.3117,73.0357,73.1442,65217.0
2015-08-27 14:15:00,74.13,74.23,73.66,73.87,69123.0,73.0555,73.154,72.5923,72.7992,69123.0
2015-08-27 14:20:00,74.03,74.1,73.78,73.81,55740.0,72.9569,73.0259,72.7105,72.7401,55740.0
2015-08-27 14:25:00,73.83,74.06,73.38,73.75,85233.0,72.7598,72.9865,72.3163,72.681,85233.0
2015-08-27 14:30:00,73.85,74.17,73.67,73.81,43665.0,72.7795,73.0949,72.6021,72.7401,43665.0
2015-08-27 14:35:00,73.98,74.39,73.86,74.28,39636.0,72.9076,73.3117,72.7894,73.2033,39636.0
2015-08-27 14:40:00,74.23,74.23,73.67,73.76,22110.0,73.154,73.154,72.6021,72.6908,22110.0
2015-08-27 14:45:00,73.82,74.1,73.54,73.65,37200.0,72.75,73.0259,72.474,72.5824,37200.0
2015-08-27 14:50:00,73.54,74.13,73.48,73.86,20805.0,72.474,73.0555,72.4149,72.7894,20805.0
2015-08-27 14:55:00,73.73,73.79,73.42,73.62,25950.0,72.6613,72.7204,72.3558,72.5529,25950.0
2015-08-27 15:00:00,73.66,73.84,73.2,73.2,26808.0,72.5923,72.7697,72.1389,72.1389,26808.0
2015-08-27 15:05:00,73.17,73.74,73.08,73.74,74634.0,72.1094,72.6711,72.0207,72.6711,74634.0
2015-08-27 15:10:00,73.71,73.77,73.33,73.33,40071.0,72.6415,72.7007,72.2671,72.2671,40071.0
2015-08-27 15:15:00,73.5,73.93,73.25,73.68,72300.0,72.4346,72.8584,72.1882,72.612,72300.0
2015-08-27 15:20:00,73.68,73.79,73.4,73.5,53100.0,72.612,72.7204,72.336,72.4346,53100.0
2015-08-27 15:25:00,73.43,74.12,73.42,74.08,83907.0,72.3656,73.0456,72.3558,73.0062,83907.0
2015-08-27 15:30:00,74.08,74.26,73.71,74.0,99843.0,73.0062,73.1836,72.6415,72.9273,99843.0
2015-08-27 15:35:00,73.93,74.15,73.68,73.88,49644.0,72.8584,73.0752,72.612,72.8091,49644.0
2015-08-27 15:40:00,73.92,74.21,73.81,74.1,72246.0,72.8485,73.1343,72.7401,73.0259,72246.0
2015-08-27 15:45:00,74.23,74.3,73.92,74.23,78402.0,73.154,73.223,72.8485,73.154,78402.0
2015-08-27 15:50:00,74.3,74.61,74.3,74.61,133752.0,73.223,73.5285,73.223,73.5285,133752.0
2015-08-27 15:55:00,74.62,74.89,74.5,74.85,199830.0,73.5384,73.8044,73.4201,73.765,199830.0
2015-08-28 09:30:00,74.72,75.02,74.1,74.8,52344.0,73.6369,73.9326,73.0259,73.7157,52344.0
2015-08-28 09:35:00,74.99,75.61,74.92,75.34,129270.0,73.903,74.514,73.834,74.2479,129270.0
2015-08-28 09:40:00,75.39,75.39,74.9,75.24,18711.0,74.2972,74.2972,73.8143,74.1494,18711.0
2015-08-28 09:45:00,75.06,75.32,74.79,74.79,64110.0,73.972,74.2282,73.7059,73.7059,64110.0
2015-08-28 09:50:00,74.84,75.58,74.83,75.19,63867.0,73.7552,74.4844,73.7453,74.1001,63867.0
2015-08-28 09:55:00,75.12,75.79,75.08,75.55,45975.0,74.0311,74.6914,73.9917,74.4549,45975.0
2015-08-28 10:00:00,75.56,75.67,75.23,75.33,44235.0,74.4647,74.5731,74.1395,74.2381,44235.0
2015-08-28 10:05:00,75.33,75.44,74.73,75.22,74145.0,74.2381,74.3465,73.6468,74.1297,74145.0
2015-08-28 10:10:00,75.22,75.41,74.95,75.13,69930.0,74.1297,74.3169,73.8636,74.041,69930.0
2015-08-28 10:15:00,75.13,75.31,75.11,75.13,22665.0,74.041,74.2184,74.0213,74.041,22665.0
2015-08-28 10:20:00,75.04,75.11,74.76,74.96,12717.0,73.9523,74.0213,73.6763,73.8734,12717.0
2015-08-28 10:25:00,75.08,75.38,75.06,75.2,18300.0,73.9917,74.2873,73.972,74.1099,18300.0
2015-08-28 10:30:00,75.16,75.39,75.16,75.39,6450.0,74.0705,74.2972,74.0705,74.2972,6450.0
2015-08-28 10:35:00,75.33,75.5,75.12,75.35,17640.0,74.2381,74.4056,74.0311,74.2578,17640.0
2015-08-28 10:40:00,75.13,75.39,75.08,75.24,13680.0,74.041,74.2972,73.9917,74.1494,13680.0
2015-08-28 10:45:00,75.31,75.31,74.84,74.99,28806.0,74.2184,74.2184,73.7552,73.903,28806.0
2015-08-28 10:50:00,75.08,75.26,75.05,75.1,11502.0,73.9917,74.1691,73.9621,74.0114,11502.0
2015-08-28 10:55:00,75.2,75.27,75.02,75.02,13587.0,74.1099,74.1789,73.9326,73.9326,13587.0
2015-08-28 11:00:00,75.15,75.34,75.0,75.22,34578.0,74.0607,74.2479,73.9128,74.1297,34578.0
2015-08-28 11:05:00,75.35,75.36,75.18,75.21,12900.0,74.2578,74.2676,74.0902,74.1198,12900.0
2015-08-28 11:10:00,75.17,75.4,75.17,75.22,43788.0,74.0804,74.3071,74.0804,74.1297,43788.0
2015-08-28 11:15:00,75.25,75.38,75.25,75.38,13950.0,74.1592,74.2873,74.1592,74.2873,13950.0
2015-08-28 11:20:00,75.41,75.54,75.38,75.54,26166.0,74.3169,74.445,74.2873,74.445,26166.0
2015-08-28 11:25:00,75.59,75.76,75.49,75.57,18525.0,74.4943,74.6618,74.3957,74.4746,18525.0
2015-08-28 11:30:00,75.58,75.67,75.55,75.67,17025.0,74.4844,74.5731,74.4549,74.5731,17025.0
2015-08-28 11:35:00,75.58,75.59,75.24,75.47,41250.0,74.4844,74.4943,74.1494,74.376,41250.0
2015-08-28 11:40:00,75.38,75.46,74.94,75.0,66963.0,74.2873,74.3662,73.8537,73.9128,66963.0
2015-08-28 11:45:00,75.13,75.13,74.9,75.03,11370.0,74.041,74.041,73.8143,73.9424,11370.0
2015-08-28 11:50:00,74.98,75.13,74.74,74.74,16614.0,73.8931,74.041,73.6566,73.6566,16614.0
2015-08-28 11:55:00,74.73,74.8,74.45,74.76,19476.0,73.6468,73.7157,73.3708,73.6763,19476.0
2015-08-28 12:00:00,74.72,74.96,74.6,74.83,94254.0,73.6369,73.8734,73.5186,73.7453,94254.0
2015-08-28 12:05:00,74.95,75.1,74.87,74.97,12000.0,73.8636,74.0114,73.7847,73.8833,12000.0
2015-08-28 12:10:00,74.84,75.01,74.63,74.87,12600.0,73.7552,73.9227,73.5482,73.7847,12600.0
2015-08-28 12:15:00,74.91,75.13,74.89,75.04,11700.0,73.8242,74.041,73.8044,73.9523,11700.0
2015-08-28 12:20:00,75.04,75.11,74.81,74.88,12300.0,73.9523,74.0213,73.7256,73.7946,12300.0
2015-08-28 12:25:00,75.05,75.33,75.05,75.33,13485.0,73.9621,74.2381,73.9621,74.2381,13485.0
2015-08-28 12:30:00,75.33,75.62,75.2,75.53,70728.0,74.2381,74.5239,74.1099,74.4352,70728.0
2015-08-28 12:35:00,75.5,75.52,75.29,75.33,8400.0,74.4056,74.4253,74.1986,74.2381,8400.0
2015-08-28 12:40:00,75.33,75.6,75.33,75.58,18300.0,74.2381,74.5042,74.2381,74.4844,18300.0
2015-08-28 12:45:00,75.64,75.78,75.54,75.72,31458.0,74.5436,74.6815,74.445,74.6224,31458.0
2015-08-28 12:50:00,75.8,75.91,75.77,75.83,9525.0,74.7013,74.8097,74.6717,74.7308,9525.0
2015-08-28 12:55:00,75.9,75.9,75.68,75.68,8400.0,74.7998,74.7998,74.583,74.583,8400.0
2015-08-28 13:00:00,75.69,75.69,75.29,75.44,67761.0,74.5928,74.5928,74.1986,74.3465,67761.0
2015-08-28 13:05:00,75.49,75.67,75.49,75.66,7305.0,74.3957,74.5731,74.3957,74.5633,7305.0
2015-08-28 13:10:00,75.61,75.85,75.57,75.67,72738.0,74.514,74.7505,74.4746,74.5731,72738.0
2015-08-28 13:15:00,75.63,75.72,75.58,75.66,14466.0,74.5337,74.6224,74.4844,74.5633,14466.0
2015-08-28 13:20:00,75.71,75.76,75.5,75.5,10200.0,74.6126,74.6618,74.4056,74.4056,10200.0
2015-08-28 13:25:00,75.45,75.48,75.12,75.14,20841.0,74.3563,74.3859,74.0311,74.0508,20841.0
2015-08-28 13:30:00,75.1,75.4,75.1,75.34,18300.0,74.0114,74.3071,74.0114,74.2479,18300.0
2015-08-28 13:35:00,75.27,75.33,74.93,74.98,43386.0,74.1789,74.2381,73.8439,73.8931,43386.0
2015-08-28 13:40:00,74.99,75.37,74.93,75.28,15300.0,73.903,74.2775,73.8439,74.1888,15300.0
2015-08-28 13:45:00,75.23,75.45,75.18,75.19,12306.0,74.1395,74.3563,74.0902,74.1001,12306.0
2015-08-28 13:50:00,75.16,75.31,75.12,75.31,5160.0,74.0705,74.2184,74.0311,74.2184,5160.0
2015-08-28 13:55:00,75.22,75.34,75.14,75.23,12600.0,74.1297,74.2479,74.0508,74.1395,12600.0
2015-08-28 14:00:00,75.31,75.63,75.3,75.49,8784.0,74.2184,74.5337,74.2085,74.3957,8784.0
2015-08-28 14:05:00,75.58,75.74,75.54,75.68,17211.0,74.4844,74.6421,74.445,74.583,17211.0
2015-08-28 14:10:00,75.58,75.63,75.23,75.26,18435.0,74.4844,74.5337,74.1395,74.1691,18435.0
2015-08-28 14:15:00,75.29,75.5,75.21,75.31,9660.0,74.1986,74.4056,74.1198,74.2184,9660.0
2015-08-28 14:20:00,75.39,75.48,75.31,75.38,8583.0,74.2972,74.3859,74.2184,74.2873,8583.0
2015-08-28 14:25:00,75.29,75.77,75.27,75.76,28422.0,74.1986,74.6717,74.1789,74.6618,28422.0
2015-08-28 14:30:00,75.82,76.03,75.69,75.72,85791.0,74.721,74.9279,74.5928,74.6224,85791.0
2015-08-28 14:35:00,75.7,75.97,75.49,75.97,25071.0,74.6027,74.8688,74.3957,74.8688,25071.0
2015-08-28 14:40:00,75.84,75.95,75.82,75.93,49200.0,74.7407,74.8491,74.721,74.8294,49200.0
2015-08-28 14:45:00,76.0,76.24,75.99,75.99,21147.0,74.8984,75.1349,74.8885,74.8885,21147.0
2015-08-28 14:50:00,75.98,76.07,75.78,75.95,46380.0,74.8786,74.9673,74.6815,74.8491,46380.0
2015-08-28 14:55:00,75.95,76.09,75.94,76.06,22059.0,74.8491,74.987,74.8392,74.9575,22059.0
2015-08-28 15:00:00,76.07,76.12,75.89,76.08,12861.0,74.9673,75.0166,74.7899,74.9772,12861.0
2015-08-28 15:05:00,76.04,76.17,75.91,76.06,50967.0,74.9378,75.0659,74.8097,74.9575,50967.0
2015-08-28 15:10:00,76.05,76.12,75.91,76.11,45675.0,74.9476,75.0166,74.8097,75.0068,45675.0
2015-08-28 15:15:00,76.1,76.18,75.99,76.08,27180.0,74.9969,75.0757,74.8885,74.9772,27180.0
2015-08-28 15:20:00,76.1,76.16,75.84,75.87,9417.0,74.9969,75.056,74.7407,74.7702,9417.0
2015-08-28 15:25:00,75.92,76.17,75.76,76.06,54000.0,74.8195,75.0659,74.6618,74.9575,54000.0
2015-08-28 15:30:00,76.08,76.16,75.93,75.97,35628.0,74.9772,75.056,74.8294,74.8688,35628.0
2015-08-28 15:35:00,75.91,75.97,75.68,75.84,21900.0,74.8097,74.8688,74.583,74.7407,21900.0
2015-08-28 15:40:00,75.78,76.04,75.69,75.92,39534.0,74.6815,74.9378,74.5928,74.8195,39534.0
2015-08-28 15:45:00,75.88,76.02,75.74,75.79,35328.0,74.7801,74.9181,74.6421,74.6914,35328.0
2015-08-28 15:50:00,75.81,76.16,75.81,76.03,85608.0,74.7111,75.056,74.7111,74.9279,85608.0
2015-08-28 15:55:00,76.06,76.41,76.06,76.35,137142.0,74.9575,75.3024,74.9575,75.2433,137142.0
2015-08-31 09:30:00,76.12,76.67,75.97,76.61,189795.0,75.0166,75.5586,74.8688,75.4995,189795.0
2015-08-31 09:35:00,76.52,77.16,76.52,76.94,131532.0,75.4108,76.0415,75.4108,75.8247,131532.0
2015-08-31 09:40:00,76.94,77.2,76.77,76.94,91758.0,75.8247,76.081,75.6572,75.8247,91758.0
2015-08-31 09:45:00,76.91,77.16,76.7,76.78,193452.0,75.7952,76.0415,75.5882,75.667,193452.0
2015-08-31 09:50:00,76.78,77.1,76.71,76.81,213714.0,75.667,75.9824,75.5981,75.6966,213714.0
2015-08-31 09:55:00,76.87,76.87,76.02,76.13,116754.0,75.7557,75.7557,74.9181,75.0265,116754.0
2015-08-31 10:00:00,76.12,76.13,75.45,75.45,199845.0,75.0166,75.0265,74.3563,74.3563,199845.0
2015-08-31 10:05:00,75.46,75.61,75.13,75.36,350493.0,74.3662,74.514,74.041,74.2676,350493.0
2015-08-31 10:10:00,75.41,75.65,75.25,75.48,43209.0,74.3169,74.5534,74.1592,74.3859,43209.0
2015-08-31 10:15:00,75.4,75.77,75.33,75.48,56514.0,74.3071,74.6717,74.2381,74.3859,56514.0
2015-08-31 10:20:00,75.48,75.83,75.48,75.58,47637.0,74.3859,74.7308,74.3859,74.4844,47637.0
2015-08-31 10:25:00,75.68,76.07,75.5,76.04,62928.0,74.583,74.9673,74.4056,74.9378,62928.0
2015-08-31 10:30:00,76.04,76.04,75.67,75.95,69675.0,74.9378,74.9378,74.5731,74.8491,69675.0
2015-08-31 10:35:00,75.96,76.39,75.91,76.34,83145.0,74.8589,75.2827,74.8097,75.2334,83145.0
2015-08-31 10:40:00,76.4,76.59,76.28,76.53,25641.0,75.2926,75.4798,75.1743,75.4207,25641.0
2015-08-31 10:45:00,76.53,76.53,76.12,76.12,68322.0,75.4207,75.4207,75.0166,75.0166,68322.0
2015-08-31 10:50:00,76.11,76.33,76.02,76.27,26331.0,75.0068,75.2236,74.9181,75.1644,26331.0
2015-08-31 10:55:00,76.28,76.28,75.81,75.81,10800.0,75.1743,75.1743,74.7111,74.7111,10800.0
2015-08-31 11:00:00,75.77,75.85,75.68,75.73,19785.0,74.6717,74.7505,74.583,74.6323,19785.0
2015-08-31 11:05:00,75.75,75.99,75.58,75.84,27300.0,74.652,74.8885,74.4844,74.7407,27300.0
2015-08-31 11:10:00,75.78,75.98,75.68,75.98,24531.0,74.6815,74.8786,74.583,74.8786,24531.0
2015-08-31 11:15:00,76.04,76.21,75.78,75.78,25938.0,74.9378,75.1053,74.6815,74.6815,25938.0
2015-08-31 11:20:00,75.73,75.81,75.65,75.68,6000.0,74.6323,74.7111,74.5534,74.583,6000.0
2015-08-31 11:25:00,75.72,75.94,75.72,75.82,8400.0,74.6224,74.8392,74.6224,74.721,8400.0
2015-08-31 11:30:00,75.81,75.81,75.51,75.69,15153.0,74.7111,74.7111,74.4155,74.5928,15153.0
2015-08-31 11:35:00,75.61,75.76,75.59,75.64,13800.0,74.514,74.6618,74.4943,74.5436,13800.0
2015-08-31 11:40:00,75.67,76.06,75.67,75.79,23274.0,74.5731,74.9575,74.5731,74.6914,23274.0
2015-08-31 11:45:00,75.74,75.81,75.47,75.55,12042.0,74.6421,74.7111,74.376,74.4549,12042.0
2015-08-31 11:50:00,75.45,75.67,75.35,75.43,36897.0,74.3563,74.5731,74.2578,74.3366,36897.0
2015-08-31 11:55:00,75.43,75.43,75.13,75.35,18012.0,74.3366,74.3366,74.041,74.2578,18012.0
2015-08-31 12:00:00,75.58,75.58,75.27,75.44,13590.0,74.4844,74.4844,74.1789,74.3465,13590.0
2015-08-31 12:05:00,75.44,75.51,75.14,75.14,18522.0,74.3465,74.4155,74.0508,74.0508,18522.0
2015-08-31 12:10:00,75.21,75.47,75.18,75.43,22293.0,74.1198,74.376,74.0902,74.3366,22293.0
2015-08-31 12:15:00,75.42,75.6,75.36,75.6,9000.0,74.3268,74.5042,74.2676,74.5042,9000.0
2015-08-31 12:20:00,75.58,75.59,75.35,75.36,9900.0,74.4844,74.4943,74.2578,74.2676,9900.0
2015-08-31 12:25:00,75.48,75.62,75.46,75.6,18450.0,74.3859,74.5239,74.3662,74.5042,18450.0
2015-08-31 12:30:00,75.7,75.72,75.42,75.42,8475.0,74.6027,74.6224,74.3268,74.3268,8475.0
2015-08-31 12:35:00,75.47,75.59,75.41,75.56,14100.0,74.376,74.4943,74.3169,74.4647,14100.0
2015-08-31 12:40:00,75.52,75.56,75.33,75.41,23946.0,74.4253,74.4647,74.2381,74.3169,23946.0
2015-08-31 12:45:00,75.47,75.47,75.21,75.27,22800.0,74.376,74.376,74.1198,74.1789,22800.0
2015-08-31 12:50:00,75.3,75.35,75.08,75.35,29490.0,74.2085,74.2578,73.9917,74.2578,29490.0
2015-08-31 12:55:00,75.34,75.34,75.14,75.3,18123.0,74.2479,74.2479,74.0508,74.2085,18123.0
2015-08-31 13:00:00,75.2,75.25,75.06,75.18,48972.0,74.1099,74.1592,73.972,74.0902,48972.0
2015-08-31 13:05:00,75.21,75.39,75.21,75.28,25662.0,74.1198,74.2972,74.1198,74.1888,25662.0
2015-08-31 13:10:00,75.25,75.6,75.22,75.6,103650.0,74.1592,74.5042,74.1297,74.5042,103650.0
2015-08-31 13:15:00,75.55,75.55,75.4,75.44,33303.0,74.4549,74.4549,74.3071,74.3465,33303.0
2015-08-31 13:20:00,75.48,75.48,75.17,75.31,32400.0,74.3859,74.3859,74.0804,74.2184,32400.0
2015-08-31 13:25:00,75.36,75.41,75.28,75.28,22050.0,74.2676,74.3169,74.1888,74.1888,22050.0
2015-08-31 13:30:00,75.28,75.43,75.09,75.09,15000.0,74.1888,74.3366,74.0015,74.0015,15000.0
2015-08-31 13:35:00,75.09,75.37,75.09,75.35,19527.0,74.0015,74.2775,74.0015,74.2578,19527.0
2015-08-31 13:40:00,75.3,75.62,75.29,75.5,36825.0,74.2085,74.5239,74.1986,74.4056,36825.0
2015-08-31 13:45:00,75.43,75.54,75.34,75.34,13500.0,74.3366,74.445,74.2479,74.2479,13500.0
2015-08-31 13:50:00,75.35,75.5,75.34,75.5,96675.0,74.2578,74.4056,74.2479,74.4056,96675.0
2015-08-31 13:55:00,75.45,75.46,75.32,75.41,12855.0,74.3563,74.3662,74.2282,74.3169,12855.0
2015-08-31 14:00:00,75.5,75.56,75.29,75.29,7350.0,74.4056,74.4647,74.1986,74.1986,7350.0
2015-08-31 14:05:00,75.28,75.28,75.13,75.14,19425.0,74.1888,74.1888,74.041,74.0508,19425.0
2015-08-31 14:10:00,75.14,75.14,74.87,74.87,79818.0,74.0508,74.0508,73.7847,73.7847,79818.0
2015-08-31 14:15:00,74.86,74.86,74.63,74.67,161472.0,73.7749,73.7749,73.5482,73.5876,161472.0
2015-08-31 14:20:00,74.62,74.92,74.62,74.92,82746.0,73.5384,73.834,73.5384,73.834,82746.0
2015-08-31 14:25:00,74.8,74.91,74.68,74.68,22050.0,73.7157,73.8242,73.5975,73.5975,22050.0
2015-08-31 14:30:00,74.69,74.99,74.67,74.84,56850.0,73.6073,73.903,73.5876,73.7552,56850.0
2015-08-31 14:35:00,74.82,74.89,74.61,74.66,48900.0,73.7355,73.8044,73.5285,73.5778,48900.0
2015-08-31 14:40:00,74.6,74.82,74.54,74.63,45393.0,73.5186,73.7355,73.4595,73.5482,45393.0
2015-08-31 14:45:00,74.61,74.72,74.4,74.45,66420.0,73.5285,73.6369,73.3215,73.3708,66420.0
2015-08-31 14:50:00,74.44,74.47,74.19,74.2,146289.0,73.361,73.3905,73.1146,73.1244,146289.0
2015-08-31 14:55:00,74.19,74.29,74.08,74.24,90972.0,73.1146,73.2131,73.0062,73.1639,90972.0
2015-08-31 15:00:00,74.21,74.58,74.18,74.32,66660.0,73.1343,73.4989,73.1047,73.2427,66660.0
2015-08-31 15:05:00,74.39,74.73,74.33,74.47,123102.0,73.3117,73.6468,73.2526,73.3905,123102.0
2015-08-31 15:10:00,74.52,74.6,74.34,74.41,48876.0,73.4398,73.5186,73.2624,73.3314,48876.0
2015-08-31 15:15:00,74.37,74.38,74.11,74.24,62655.0,73.292,73.3018,73.0357,73.1639,62655.0
2015-08-31 15:20:00,74.24,74.33,74.05,74.31,91068.0,73.1639,73.2526,72.9766,73.2329,91068.0
2015-08-31 15:25:00,74.23,74.25,73.93,74.03,66561.0,73.154,73.1737,72.8584,72.9569,66561.0
2015-08-31 15:30:00,74.04,74.41,74.04,74.27,51858.0,72.9668,73.3314,72.9668,73.1934,51858.0
2015-08-31 15:35:00,74.24,74.31,74.08,74.16,46737.0,73.1639,73.2329,73.0062,73.085,46737.0
2015-08-31 15:40:00,74.08,74.48,74.08,74.48,47550.0,73.0062,73.4004,73.0062,73.4004,47550.0
2015-08-31 15:45:00,74.49,74.54,74.27,74.43,110469.0,73.4102,73.4595,73.1934,73.3511,110469.0
2015-08-31 15:50:00,74.48,74.5,74.33,74.37,114363.0,73.4004,73.4201,73.2526,73.292,114363.0
2015-08-31 15:55:00,74.43,74.43,73.67,74.12,423345.0,73.3511,73.3511,72.6021,73.0456,423345.0
2015-09-01 09:30:00,71.71,72.86,71.71,72.59,297576.0,70.6705,71.8039,70.6705,71.5378,297576.0
2015-09-01 09:35:00,72.53,73.15,72.52,72.86,183924.0,71.4787,72.0897,71.4688,71.8039,183924.0
2015-09-01 09:40:00,72.81,72.91,72.33,72.89,249936.0,71.7546,71.8531,71.2816,71.8334,249936.0
2015-09-01 09:45:00,72.79,73.34,72.79,73.2,285735.0,71.7349,72.2769,71.7349,72.1389,285735.0
2015-09-01 09:50:00,73.22,73.49,73.02,73.14,118971.0,72.1587,72.4247,71.9615,72.0798,118971.0
2015-09-01 09:55:00,73.29,73.33,72.81,73.17,135174.0,72.2276,72.2671,71.7546,72.1094,135174.0
2015-09-01 10:00:00,73.07,73.14,72.49,72.49,72300.0,72.0108,72.0798,71.4392,71.4392,72300.0
2015-09-01 10:05:00,72.46,72.71,72.14,72.34,353898.0,71.4097,71.656,71.0943,71.2914,353898.0
2015-09-01 10:10:00,72.33,72.67,72.31,72.44,59175.0,71.2816,71.6166,71.2618,71.39,59175.0
2015-09-01 10:15:00,72.39,72.49,72.07,72.07,142119.0,71.3407,71.4392,71.0253,71.0253,142119.0
2015-09-01 10:20:00,72.1,72.54,72.07,72.4,99606.0,71.0549,71.4885,71.0253,71.3505,99606.0
2015-09-01 10:25:00,72.46,73.24,72.46,73.19,95382.0,71.4097,72.1784,71.4097,72.1291,95382.0
2015-09-01 10:30:00,73.24,73.5,72.88,73.5,86685.0,72.1784,72.4346,71.8236,72.4346,86685.0
2015-09-01 10:35:00,73.55,73.78,73.3,73.31,61773.0,72.4839,72.7105,72.2375,72.2473,61773.0
2015-09-01 10:40:00,73.31,73.42,73.17,73.31,14400.0,72.2473,72.3558,72.1094,72.2473,14400.0
2015-09-01 10:45:00,73.33,73.58,73.21,73.46,44100.0,72.2671,72.5134,72.1488,72.3952,44100.0
2015-09-01 10:50:00,73.43,73.46,72.92,73.07,47400.0,72.3656,72.3952,71.863,72.0108,47400.0
2015-09-01 10:55:00,73.05,73.47,73.0,73.35,44340.0,71.9911,72.405,71.9418,72.2868,44340.0
2015-09-01 11:00:00,73.44,73.57,72.95,73.02,69135.0,72.3755,72.5036,71.8926,71.9615,69135.0
2015-09-01 11:05:00,73.02,73.46,72.89,73.43,101985.0,71.9615,72.3952,71.8334,72.3656,101985.0
2015-09-01 11:10:00,73.41,73.44,73.17,73.3,41028.0,72.3459,72.3755,72.1094,72.2375,41028.0
2015-09-01 11:15:00,73.3,73.44,73.05,73.33,17424.0,72.2375,72.3755,71.9911,72.2671,17424.0
2015-09-01 11:20:00,73.04,73.41,73.04,73.38,48150.0,71.9813,72.3459,71.9813,72.3163,48150.0
2015-09-01 11:25:00,73.23,73.24,72.91,72.94,78210.0,72.1685,72.1784,71.8531,71.8827,78210.0
2015-09-01 11:30:00,72.96,73.34,72.96,73.19,40506.0,71.9024,72.2769,71.9024,72.1291,40506.0
2015-09-01 11:35:00,73.13,73.35,73.02,73.11,40500.0,72.07,72.2868,71.9615,72.0502,40500.0
2015-09-01 11:40:00,73.15,73.31,72.99,73.29,25137.0,72.0897,72.2473,71.932,72.2276,25137.0
2015-09-01 11:45:00,73.19,73.52,73.04,73.51,47934.0,72.1291,72.4543,71.9813,72.4444,47934.0
2015-09-01 11:50:00,73.51,73.51,73.15,73.35,82137.0,72.4444,72.4444,72.0897,72.2868,82137.0
2015-09-01 11:55:00,73.35,73.48,73.19,73.23,17112.0,72.2868,72.4149,72.1291,72.1685,17112.0
2015-09-01 12:00:00,73.32,73.42,73.08,73.18,43497.0,72.2572,72.3558,72.0207,72.1192,43497.0
2015-09-01 12:05:00,73.12,73.12,73.03,73.06,20955.0,72.0601,72.0601,71.9714,72.001,20955.0
2015-09-01 12:10:00,73.03,73.14,72.97,73.02,21000.0,71.9714,72.0798,71.9123,71.9615,21000.0
2015-09-01 12:15:00,73.04,73.26,73.04,73.25,54459.0,71.9813,72.1981,71.9813,72.1882,54459.0
2015-09-01 12:20:00,73.17,73.17,72.99,73.11,11262.0,72.1094,72.1094,71.932,72.0502,11262.0
2015-09-01 12:25:00,73.19,73.19,72.88,73.01,76800.0,72.1291,72.1291,71.8236,71.9517,76800.0
2015-09-01 12:30:00,72.99,73.2,72.87,73.11,43815.0,71.932,72.1389,71.8137,72.0502,43815.0
2015-09-01 12:35:00,73.11,73.17,72.83,72.99,21600.0,72.0502,72.1094,71.7743,71.932,21600.0
2015-09-01 12:40:00,73.0,73.01,72.54,72.68,48474.0,71.9418,71.9517,71.4885,71.6265,48474.0
2015-09-01 12:45:00,72.68,72.77,72.53,72.64,25050.0,71.6265,71.7152,71.4787,71.5871,25050.0
2015-09-01 12:50:00,72.64,72.67,72.38,72.51,49800.0,71.5871,71.6166,71.3308,71.4589,49800.0
2015-09-01 12:55:00,72.49,72.57,72.24,72.24,29469.0,71.4392,71.5181,71.1929,71.1929,29469.0
2015-09-01 13:00:00,72.22,72.61,72.22,72.58,32700.0,71.1731,71.5575,71.1731,71.5279,32700.0
2015-09-01 13:05:00,72.58,72.64,72.19,72.29,27810.0,71.5279,71.5871,71.1436,71.2421,27810.0
2015-09-01 13:10:00,72.36,72.41,71.7,71.72,176208.0,71.3111,71.3604,70.6607,70.6804,176208.0
2015-09-01 13:15:00,71.76,72.05,71.71,71.94,115410.0,70.7198,71.0056,70.6705,70.8972,115410.0
2015-09-01 13:20:00,71.94,72.16,71.83,72.16,54975.0,70.8972,71.114,70.7888,71.114,54975.0
2015-09-01 13:25:00,72.3,72.59,72.3,72.51,23046.0,71.252,71.5378,71.252,71.4589,23046.0
2015-09-01 13:30:00,72.44,72.67,72.37,72.54,33180.0,71.39,71.6166,71.321,71.4885,33180.0
2015-09-01 13:35:00,72.53,72.76,72.38,72.42,30900.0,71.4787,71.7053,71.3308,71.3702,30900.0
2015-09-01 13:40:00,72.35,72.57,72.26,72.57,30369.0,71.3013,71.5181,71.2126,71.5181,30369.0
2015-09-01 13:45:00,72.56,72.66,72.43,72.58,17478.0,71.5082,71.6068,71.3801,71.5279,17478.0
2015-09-01 13:50:00,72.64,72.76,72.56,72.76,15012.0,71.5871,71.7053,71.5082,71.7053,15012.0
2015-09-01 13:55:00,72.67,72.75,72.61,72.72,50400.0,71.6166,71.6955,71.5575,71.6659,50400.0
2015-09-01 14:00:00,72.72,72.76,72.47,72.67,87417.0,71.6659,71.7053,71.4195,71.6166,87417.0
2015-09-01 14:05:00,72.7,72.7,72.38,72.51,43734.0,71.6462,71.6462,71.3308,71.4589,43734.0
2015-09-01 14:10:00,72.39,72.45,72.27,72.39,13353.0,71.3407,71.3998,71.2224,71.3407,13353.0
2015-09-01 14:15:00,72.33,72.4,72.14,72.17,23424.0,71.2816,71.3505,71.0943,71.1239,23424.0
2015-09-01 14:20:00,72.24,72.48,72.24,72.48,10200.0,71.1929,71.4294,71.1929,71.4294,10200.0
2015-09-01 14:25:00,72.57,72.59,72.44,72.44,10500.0,71.5181,71.5378,71.39,71.39,10500.0
2015-09-01 14:30:00,72.42,72.9,72.39,72.78,35646.0,71.3702,71.8433,71.3407,71.725,35646.0
2015-09-01 14:35:00,72.72,72.97,72.59,72.97,18552.0,71.6659,71.9123,71.5378,71.9123,18552.0
2015-09-01 14:40:00,72.97,72.97,72.73,72.73,17592.0,71.9123,71.9123,71.6758,71.6758,17592.0
2015-09-01 14:45:00,72.8,72.85,72.68,72.68,15390.0,71.7447,71.794,71.6265,71.6265,15390.0
2015-09-01 14:50:00,72.74,73.03,72.66,72.66,38247.0,71.6856,71.9714,71.6068,71.6068,38247.0
2015-09-01 14:55:00,72.6,72.83,72.56,72.59,11097.0,71.5476,71.7743,71.5082,71.5378,11097.0
2015-09-01 15:00:00,72.62,72.69,72.41,72.44,26913.0,71.5673,71.6363,71.3604,71.39,26913.0
2015-09-01 15:05:00,72.4,72.56,72.25,72.41,54387.0,71.3505,71.5082,71.2027,71.3604,54387.0
2015-09-01 15:10:00,72.38,72.41,72.15,72.24,42711.0,71.3308,71.3604,71.1042,71.1929,42711.0
2015-09-01 15:15:00,72.25,72.29,72.05,72.1,41520.0,71.2027,71.2421,71.0056,71.0549,41520.0
2015-09-01 15:20:00,72.13,72.42,72.01,72.29,44682.0,71.0845,71.3702,70.9662,71.2421,44682.0
2015-09-01 15:25:00,72.37,72.37,71.87,71.91,32100.0,71.321,71.321,70.8282,70.8676,32100.0
2015-09-01 15:30:00,71.93,72.11,71.82,71.98,60150.0,70.8873,71.0647,70.7789,70.9366,60150.0
2015-09-01 15:35:00,71.98,72.01,71.69,71.74,105234.0,70.9366,70.9662,70.6508,70.7001,105234.0
2015-09-01 15:40:00,71.72,71.89,71.57,71.87,119352.0,70.6804,70.8479,70.5326,70.8282,119352.0
2015-09-01 15:45:00,71.89,72.05,71.68,71.84,113679.0,70.8479,71.0056,70.641,70.7987,113679.0
2015-09-01 15:50:00,71.83,71.92,71.61,71.75,179991.0,70.7888,70.8775,70.572,70.71,179991.0
2015-09-01 15:55:00,71.78,72.15,71.68,71.9,276243.0,70.7395,71.1042,70.641,70.8578,276243.0
2015-09-02 09:30:00,73.27,73.66,72.67,72.91,78138.0,72.2079,72.5923,71.6166,71.8531,78138.0
2015-09-02 09:35:00,72.62,73.16,72.21,72.94,60975.0,71.5673,72.0995,71.1633,71.8827,60975.0
2015-09-02 09:40:00,73.07,73.13,72.39,72.57,46956.0,72.0108,72.07,71.3407,71.5181,46956.0
2015-09-02 09:45:00,72.46,72.55,72.09,72.38,78510.0,71.4097,71.4984,71.045,71.3308,78510.0
2015-09-02 09:50:00,72.38,72.57,71.9,72.24,70575.0,71.3308,71.5181,70.8578,71.1929,70575.0
2015-09-02 09:55:00,72.08,72.1,71.78,72.05,30264.0,71.0352,71.0549,70.7395,71.0056,30264.0
2015-09-02 10:00:00,72.03,72.44,72.02,72.39,17526.0,70.9859,71.39,70.976,71.3407,17526.0
2015-09-02 10:05:00,72.48,73.15,72.45,73.03,27900.0,71.4294,72.0897,71.3998,71.9714,27900.0
2015-09-02 10:10:00,73.03,73.06,72.66,73.06,16200.0,71.9714,72.001,71.6068,72.001,16200.0
2015-09-02 10:15:00,73.06,73.17,72.25,72.25,82428.0,72.001,72.1094,71.2027,71.2027,82428.0
2015-09-02 10:20:00,72.39,72.83,72.32,72.83,50235.0,71.3407,71.7743,71.2717,71.7743,50235.0
2015-09-02 10:25:00,72.84,73.01,72.62,72.62,94383.0,71.7842,71.9517,71.5673,71.5673,94383.0
2015-09-02 10:30:00,72.62,72.74,72.28,72.73,144453.0,71.5673,71.6856,71.2323,71.6758,144453.0
2015-09-02 10:35:00,72.74,72.83,72.56,72.56,78462.0,71.6856,71.7743,71.5082,71.5082,78462.0
2015-09-02 10:40:00,72.62,73.07,72.62,72.89,65391.0,71.5673,72.0108,71.5673,71.8334,65391.0
2015-09-02 10:45:00,72.93,72.98,72.8,72.91,76155.0,71.8729,71.9221,71.7447,71.8531,76155.0
2015-09-02 10:50:00,72.82,73.07,72.82,72.99,63273.0,71.7644,72.0108,71.7644,71.932,63273.0
2015-09-02 10:55:00,72.95,73.5,72.93,73.38,84378.0,71.8926,72.4346,71.8729,72.3163,84378.0
2015-09-02 11:00:00,73.46,73.63,73.29,73.29,62085.0,72.3952,72.5627,72.2276,72.2276,62085.0
2015-09-02 11:05:00,73.3,73.33,73.03,73.16,44319.0,72.2375,72.2671,71.9714,72.0995,44319.0
2015-09-02 11:10:00,73.15,73.45,73.15,73.25,50208.0,72.0897,72.3853,72.0897,72.1882,50208.0
2015-09-02 11:15:00,73.14,73.58,73.12,73.52,31950.0,72.0798,72.5134,72.0601,72.4543,31950.0
2015-09-02 11:20:00,73.48,73.67,73.32,73.6,33822.0,72.4149,72.6021,72.2572,72.5331,33822.0
2015-09-02 11:25:00,73.65,73.75,73.45,73.57,25902.0,72.5824,72.681,72.3853,72.5036,25902.0
2015-09-02 11:30:00,73.58,73.6,73.45,73.45,42717.0,72.5134,72.5331,72.3853,72.3853,42717.0
2015-09-02 11:35:00,73.43,73.43,73.13,73.13,88875.0,72.3656,72.3656,72.07,72.07,88875.0
2015-09-02 11:40:00,73.13,73.47,73.12,73.39,19200.0,72.07,72.405,72.0601,72.3262,19200.0
2015-09-02 11:45:00,73.36,73.48,73.18,73.18,21000.0,72.2966,72.4149,72.1192,72.1192,21000.0
2015-09-02 11:50:00,73.1,73.26,72.95,73.07,33300.0,72.0404,72.1981,71.8926,72.0108,33300.0
2015-09-02 11:55:00,73.02,73.16,72.87,73.03,29400.0,71.9615,72.0995,71.8137,71.9714,29400.0
2015-09-02 12:00:00,73.05,73.14,72.82,72.89,19791.0,71.9911,72.0798,71.7644,71.8334,19791.0
2015-09-02 12:05:00,72.93,72.93,72.57,72.6,96900.0,71.8729,71.8729,71.5181,71.5476,96900.0
2015-09-02 12:10:00,72.66,72.7,72.43,72.7,24885.0,71.6068,71.6462,71.3801,71.6462,24885.0
2015-09-02 12:15:00,72.64,72.64,72.47,72.47,30597.0,71.5871,71.5871,71.4195,71.4195,30597.0
2015-09-02 12:20:00,72.45,72.65,72.45,72.65,7050.0,71.3998,71.5969,71.3998,71.5969,7050.0
2015-09-02 12:25:00,72.7,72.75,72.6,72.61,17703.0,71.6462,71.6955,71.5476,71.5575,17703.0
2015-09-02 12:30:00,72.77,72.87,72.73,72.73,16563.0,71.7152,71.8137,71.6758,71.6758,16563.0
2015-09-02 12:35:00,72.73,73.11,72.69,73.05,115023.0,71.6758,72.0502,71.6363,71.9911,115023.0
2015-09-02 12:40:00,73.1,73.1,72.94,73.02,158400.0,72.0404,72.0404,71.8827,71.9615,158400.0
2015-09-02 12:45:00,73.01,73.08,72.74,73.06,12600.0,71.9517,72.0207,71.6856,72.001,12600.0
2015-09-02 12:50:00,73.0,73.0,72.77,72.77,8472.0,71.9418,71.9418,71.7152,71.7152,8472.0
2015-09-02 12:55:00,72.81,73.19,72.81,73.02,9075.0,71.7546,72.1291,71.7546,71.9615,9075.0
2015-09-02 13:00:00,73.05,73.05,72.79,72.85,13476.0,71.9911,71.9911,71.7349,71.794,13476.0
2015-09-02 13:05:00,72.81,72.97,72.81,72.87,12900.0,71.7546,71.9123,71.7546,71.8137,12900.0
2015-09-02 13:10:00,72.95,73.23,72.95,73.15,34989.0,71.8926,72.1685,71.8926,72.0897,34989.0
2015-09-02 13:15:00,73.11,73.22,73.01,73.04,8700.0,72.0502,72.1587,71.9517,71.9813,8700.0
2015-09-02 13:20:00,73.13,73.29,73.02,73.19,17673.0,72.07,72.2276,71.9615,72.1291,17673.0
2015-09-02 13:25:00,73.13,73.16,72.92,73.07,29970.0,72.07,72.0995,71.863,72.0108,29970.0
2015-09-02 13:30:00,73.12,73.16,72.99,73.01,15750.0,72.0601,72.0995,71.932,71.9517,15750.0
2015-09-02 13:35:00,73.05,73.13,72.94,73.03,23328.0,71.9911,72.07,71.8827,71.9714,23328.0
2015-09-02 13:40:00,73.04,73.09,72.94,72.98,10800.0,71.9813,72.0305,71.8827,71.9221,10800.0
2015-09-02 13:45:00,73.02,73.24,73.02,73.24,83706.0,71.9615,72.1784,71.9615,72.1784,83706.0
2015-09-02 13:50:00,73.13,73.33,73.04,73.33,18450.0,72.07,72.2671,71.9813,72.2671,18450.0
2015-09-02 13:55:00,73.25,73.29,73.14,73.14,9000.0,72.1882,72.2276,72.0798,72.0798,9000.0
2015-09-02 14:00:00,73.16,73.39,73.05,73.22,80454.0,72.0995,72.3262,71.9911,72.1587,80454.0
2015-09-02 14:05:00,73.26,73.44,73.26,73.36,15600.0,72.1981,72.3755,72.1981,72.2966,15600.0
2015-09-02 14:10:00,73.42,73.62,73.36,73.52,32601.0,72.3558,72.5529,72.2966,72.4543,32601.0
2015-09-02 14:15:00,73.52,73.73,73.43,73.72,47166.0,72.4543,72.6613,72.3656,72.6514,47166.0
2015-09-02 14:20:00,73.66,74.02,73.66,74.0,42963.0,72.5923,72.9471,72.5923,72.9273,42963.0
2015-09-02 14:25:00,74.0,74.1,73.82,73.98,28971.0,72.9273,73.0259,72.75,72.9076,28971.0
2015-09-02 14:30:00,73.9,73.97,73.73,73.97,32151.0,72.8288,72.8978,72.6613,72.8978,32151.0
2015-09-02 14:35:00,73.93,73.93,73.57,73.57,27252.0,72.8584,72.8584,72.5036,72.5036,27252.0
2015-09-02 14:40:00,73.69,73.72,73.47,73.57,66681.0,72.6218,72.6514,72.405,72.5036,66681.0
2015-09-02 14:45:00,73.59,73.66,73.48,73.65,18300.0,72.5233,72.5923,72.4149,72.5824,18300.0
2015-09-02 14:50:00,73.63,73.82,73.63,73.75,12183.0,72.5627,72.75,72.5627,72.681,12183.0
2015-09-02 14:55:00,73.72,73.79,73.6,73.78,18000.0,72.6514,72.7204,72.5331,72.7105,18000.0
2015-09-02 15:00:00,73.74,73.93,73.69,73.86,25155.0,72.6711,72.8584,72.6218,72.7894,25155.0
2015-09-02 15:05:00,73.88,73.92,73.7,73.79,20181.0,72.8091,72.8485,72.6317,72.7204,20181.0
2015-09-02 15:10:00,73.79,73.91,73.69,73.69,36030.0,72.7204,72.8386,72.6218,72.6218,36030.0
2015-09-02 15:15:00,73.74,73.87,73.64,73.87,15600.0,72.6711,72.7992,72.5726,72.7992,15600.0
2015-09-02 15:20:00,73.87,73.92,73.64,73.71,37965.0,72.7992,72.8485,72.5726,72.6415,37965.0
2015-09-02 15:25:00,73.75,73.97,73.75,73.9,27312.0,72.681,72.8978,72.681,72.8288,27312.0
2015-09-02 15:30:00,73.94,74.05,73.84,73.94,69027.0,72.8682,72.9766,72.7697,72.8682,69027.0
2015-09-02 15:35:00,73.97,74.25,73.97,74.12,45651.0,72.8978,73.1737,72.8978,73.0456,45651.0
2015-09-02 15:40:00,74.11,74.19,74.05,74.19,30555.0,73.0357,73.1146,72.9766,73.1146,30555.0
2015-09-02 15:45:00,74.11,74.21,74.02,74.16,69327.0,73.0357,73.1343,72.9471,73.085,69327.0
2015-09-02 15:50:00,74.16,74.71,74.11,74.63,205914.0,73.085,73.6271,73.0357,73.5482,205914.0
2015-09-02 15:55:00,74.63,75.03,74.61,75.03,471786.0,73.5482,73.9424,73.5285,73.9424,471786.0
2015-09-03 09:30:00,75.43,75.69,75.21,75.46,49740.0,74.3366,74.5928,74.1198,74.3662,49740.0
2015-09-03 09:35:00,75.38,75.57,75.32,75.44,167895.0,74.2873,74.4746,74.2282,74.3465,167895.0
2015-09-03 09:40:00,75.47,75.96,75.39,75.51,110040.0,74.376,74.8589,74.2972,74.4155,110040.0
2015-09-03 09:45:00,75.38,75.61,74.88,74.9,114462.0,74.2873,74.514,73.7946,73.8143,114462.0
2015-09-03 09:50:00,75.03,75.5,75.02,75.3,20490.0,73.9424,74.4056,73.9326,74.2085,20490.0
2015-09-03 09:55:00,75.38,75.39,75.12,75.22,50424.0,74.2873,74.2972,74.0311,74.1297,50424.0
2015-09-03 10:00:00,75.18,75.39,74.72,74.78,142794.0,74.0902,74.2972,73.6369,73.696,142794.0
2015-09-03 10:05:00,74.84,75.19,74.84,75.13,136953.0,73.7552,74.1001,73.7552,74.041,136953.0
2015-09-03 10:10:00,75.19,75.19,74.91,75.1,48720.0,74.1001,74.1001,73.8242,74.0114,48720.0
2015-09-03 10:15:00,75.15,75.46,75.04,75.45,21300.0,74.0607,74.3662,73.9523,74.3563,21300.0
2015-09-03 10:20:00,75.44,75.47,75.23,75.41,26676.0,74.3465,74.376,74.1395,74.3169,26676.0
2015-09-03 10:25:00,75.38,75.49,75.29,75.43,17025.0,74.2873,74.3957,74.1986,74.3366,17025.0
2015-09-03 10:30:00,75.37,75.45,75.13,75.13,30195.0,74.2775,74.3563,74.041,74.041,30195.0
2015-09-03 10:35:00,75.19,75.37,74.94,74.96,52500.0,74.1001,74.2775,73.8537,73.8734,52500.0
2015-09-03 10:40:00,75.02,75.12,74.96,75.11,9600.0,73.9326,74.0311,73.8734,74.0213,9600.0
2015-09-03 10:45:00,75.08,75.08,74.6,74.83,53718.0,73.9917,73.9917,73.5186,73.7453,53718.0
2015-09-03 10:50:00,74.91,75.33,74.85,74.91,32664.0,73.8242,74.2381,73.765,73.8242,32664.0
2015-09-03 10:55:00,74.97,75.19,74.97,75.19,16710.0,73.8833,74.1001,73.8833,74.1001,16710.0
2015-09-03 11:00:00,75.24,75.24,75.0,75.2,17181.0,74.1494,74.1494,73.9128,74.1099,17181.0
2015-09-03 11:05:00,75.27,75.28,75.14,75.28,17499.0,74.1789,74.1888,74.0508,74.1888,17499.0
2015-09-03 11:10:00,75.35,75.36,75.13,75.28,14040.0,74.2578,74.2676,74.041,74.1888,14040.0
2015-09-03 11:15:00,75.34,75.39,75.19,75.35,48195.0,74.2479,74.2972,74.1001,74.2578,48195.0
2015-09-03 11:20:00,75.35,75.35,74.76,74.77,81129.0,74.2578,74.2578,73.6763,73.6862,81129.0
2015-09-03 11:25:00,74.71,74.96,74.63,74.67,51345.0,73.6271,73.8734,73.5482,73.5876,51345.0
2015-09-03 11:30:00,74.69,74.84,74.61,74.76,17850.0,73.6073,73.7552,73.5285,73.6763,17850.0
2015-09-03 11:35:00,74.84,74.95,74.72,74.91,7050.0,73.7552,73.8636,73.6369,73.8242,7050.0
2015-09-03 11:40:00,74.91,75.05,74.65,74.76,56451.0,73.8242,73.9621,73.5679,73.6763,56451.0
2015-09-03 11:45:00,74.78,74.89,74.51,74.52,80532.0,73.696,73.8044,73.43,73.4398,80532.0
2015-09-03 11:50:00,74.48,74.5,74.17,74.28,58104.0,73.4004,73.4201,73.0949,73.2033,58104.0
2015-09-03 11:55:00,74.27,74.36,74.19,74.31,61803.0,73.1934,73.2821,73.1146,73.2329,61803.0
2015-09-03 12:00:00,74.32,74.32,73.92,74.07,115287.0,73.2427,73.2427,72.8485,72.9963,115287.0
2015-09-03 12:05:00,74.09,74.14,73.76,73.78,60132.0,73.016,73.0653,72.6908,72.7105,60132.0
2015-09-03 12:10:00,73.78,73.79,73.63,73.73,12750.0,72.7105,72.7204,72.5627,72.6613,12750.0
2015-09-03 12:15:00,73.71,73.83,73.66,73.7,69420.0,72.6415,72.7598,72.5923,72.6317,69420.0
2015-09-03 12:20:00,73.74,73.84,73.59,73.8,42000.0,72.6711,72.7697,72.5233,72.7302,42000.0
2015-09-03 12:25:00,73.7,73.83,73.59,73.79,28650.0,72.6317,72.7598,72.5233,72.7204,28650.0
2015-09-03 12:30:00,73.74,73.74,73.5,73.57,57405.0,72.6711,72.6711,72.4346,72.5036,57405.0
2015-09-03 12:35:00,73.54,73.8,73.49,73.49,89085.0,72.474,72.7302,72.4247,72.4247,89085.0
2015-09-03 12:40:00,73.37,73.59,73.27,73.59,57678.0,72.3065,72.5233,72.2079,72.5233,57678.0
2015-09-03 12:45:00,73.62,73.75,73.33,73.44,84690.0,72.5529,72.681,72.2671,72.3755,84690.0
2015-09-03 12:50:00,73.5,73.56,73.31,73.56,8550.0,72.4346,72.4937,72.2473,72.4937,8550.0
2015-09-03 12:55:00,73.6,73.6,73.2,73.22,33333.0,72.5331,72.5331,72.1389,72.1587,33333.0
2015-09-03 13:00:00,73.2,73.37,73.15,73.19,10743.0,72.1389,72.3065,72.0897,72.1291,10743.0
2015-09-03 13:05:00,73.15,73.15,72.7,72.78,59244.0,72.0897,72.0897,71.6462,71.725,59244.0
2015-09-03 13:10:00,72.77,73.17,72.64,73.1,71310.0,71.7152,72.1094,71.5871,72.0404,71310.0
2015-09-03 13:15:00,73.04,73.26,73.03,73.25,35817.0,71.9813,72.1981,71.9714,72.1882,35817.0
2015-09-03 13:20:00,73.28,73.28,73.12,73.21,13170.0,72.2178,72.2178,72.0601,72.1488,13170.0
2015-09-03 13:25:00,73.18,73.25,73.16,73.18,9300.0,72.1192,72.1882,72.0995,72.1192,9300.0
2015-09-03 13:30:00,73.12,73.34,73.04,73.2,13245.0,72.0601,72.2769,71.9813,72.1389,13245.0
2015-09-03 13:35:00,73.2,73.33,73.1,73.22,22650.0,72.1389,72.2671,72.0404,72.1587,22650.0
2015-09-03 13:40:00,73.22,73.22,73.05,73.14,16050.0,72.1587,72.1587,71.9911,72.0798,16050.0
2015-09-03 13:45:00,73.16,73.45,73.14,73.26,96150.0,72.0995,72.3853,72.0798,72.1981,96150.0
2015-09-03 13:50:00,73.25,73.36,73.03,73.2,82050.0,72.1882,72.2966,71.9714,72.1389,82050.0
2015-09-03 13:55:00,73.28,73.28,72.9,72.9,52650.0,72.2178,72.2178,71.8433,71.8433,52650.0
2015-09-03 14:00:00,72.95,73.01,72.87,72.95,27579.0,71.8926,71.9517,71.8137,71.8926,27579.0
2015-09-03 14:05:00,72.91,73.03,72.85,72.85,19044.0,71.8531,71.9714,71.794,71.794,19044.0
2015-09-03 14:10:00,72.82,72.99,72.82,72.84,26973.0,71.7644,71.932,71.7644,71.7842,26973.0
2015-09-03 14:15:00,72.92,73.17,72.91,73.11,60000.0,71.863,72.1094,71.8531,72.0502,60000.0
2015-09-03 14:20:00,73.09,73.11,72.92,73.11,17400.0,72.0305,72.0502,71.863,72.0502,17400.0
2015-09-03 14:25:00,73.11,73.37,73.11,73.33,12543.0,72.0502,72.3065,72.0502,72.2671,12543.0
2015-09-03 14:30:00,73.31,73.48,73.23,73.28,14757.0,72.2473,72.4149,72.1685,72.2178,14757.0
2015-09-03 14:35:00,73.27,73.5,73.17,73.49,13848.0,72.2079,72.4346,72.1094,72.4247,13848.0
2015-09-03 14:40:00,73.56,73.65,73.37,73.55,25482.0,72.4937,72.5824,72.3065,72.4839,25482.0
2015-09-03 14:45:00,73.57,73.59,73.36,73.48,18150.0,72.5036,72.5233,72.2966,72.4149,18150.0
2015-09-03 14:50:00,73.47,73.5,73.26,73.31,29352.0,72.405,72.4346,72.1981,72.2473,29352.0
2015-09-03 14:55:00,73.3,73.36,73.08,73.29,38898.0,72.2375,72.2966,72.0207,72.2276,38898.0
2015-09-03 15:00:00,73.34,73.42,73.26,73.34,13650.0,72.2769,72.3558,72.1981,72.2769,13650.0
2015-09-03 15:05:00,73.38,73.45,73.05,73.05,37803.0,72.3163,72.3853,71.9911,71.9911,37803.0
2015-09-03 15:10:00,73.08,73.38,73.07,73.19,44391.0,72.0207,72.3163,72.0108,72.1291,44391.0
2015-09-03 15:15:00,73.23,73.27,73.03,73.15,43566.0,72.1685,72.2079,71.9714,72.0897,43566.0
2015-09-03 15:20:00,73.18,73.29,73.06,73.11,21723.0,72.1192,72.2276,72.001,72.0502,21723.0
2015-09-03 15:25:00,73.05,73.13,72.94,73.0,67653.0,71.9911,72.07,71.8827,71.9418,67653.0
2015-09-03 15:30:00,72.96,73.04,72.86,72.87,44877.0,71.9024,71.9813,71.8039,71.8137,44877.0
2015-09-03 15:35:00,72.94,72.94,72.55,72.67,75723.0,71.8827,71.8827,71.4984,71.6166,75723.0
2015-09-03 15:40:00,72.71,72.9,72.61,72.89,98256.0,71.656,71.8433,71.5575,71.8334,98256.0
2015-09-03 15:45:00,72.83,73.01,72.73,72.82,112032.0,71.7743,71.9517,71.6758,71.7644,112032.0
2015-09-03 15:50:00,72.8,72.97,72.74,72.81,137013.0,71.7447,71.9123,71.6856,71.7546,137013.0
2015-09-03 15:55:00,72.86,72.86,72.62,72.71,241797.0,71.8039,71.8039,71.5673,71.656,241797.0
2015-09-04 09:30:00,71.67,72.0,71.43,71.6,223431.0,70.6311,70.9563,70.3946,70.5621,223431.0
2015-09-04 09:35:00,71.57,72.51,71.34,72.35,196467.0,70.5326,71.4589,70.3059,71.3013,196467.0
2015-09-04 09:40:00,72.36,73.14,72.36,72.79,374115.0,71.3111,72.0798,71.3111,71.7349,374115.0
2015-09-04 09:45:00,72.69,72.93,72.47,72.47,61494.0,71.6363,71.8729,71.4195,71.4195,61494.0
2015-09-04 09:50:00,72.49,72.82,72.36,72.7,162633.0,71.4392,71.7644,71.3111,71.6462,162633.0
2015-09-04 09:55:00,72.68,73.36,72.59,73.34,167079.0,71.6265,72.2966,71.5378,72.2769,167079.0
2015-09-04 10:00:00,73.3,73.37,72.87,73.27,111243.0,72.2375,72.3065,71.8137,72.2079,111243.0
2015-09-04 10:05:00,73.12,73.3,72.8,73.18,29919.0,72.0601,72.2375,71.7447,72.1192,29919.0
2015-09-04 10:10:00,73.28,73.39,73.06,73.39,37599.0,72.2178,72.3262,72.001,72.3262,37599.0
2015-09-04 10:15:00,73.38,73.62,73.24,73.28,62505.0,72.3163,72.5529,72.1784,72.2178,62505.0
2015-09-04 10:20:00,73.33,73.47,73.24,73.45,32850.0,72.2671,72.405,72.1784,72.3853,32850.0
2015-09-04 10:25:00,73.45,73.88,73.35,73.81,67746.0,72.3853,72.8091,72.2868,72.7401,67746.0
2015-09-04 10:30:00,73.8,74.01,73.67,73.71,83814.0,72.7302,72.9372,72.6021,72.6415,83814.0
2015-09-04 10:35:00,73.71,73.77,73.42,73.77,44046.0,72.6415,72.7007,72.3558,72.7007,44046.0
2015-09-04 10:40:00,73.69,73.82,73.27,73.42,62850.0,72.6218,72.75,72.2079,72.3558,62850.0
2015-09-04 10:45:00,73.42,73.5,73.23,73.3,84537.0,72.3558,72.4346,72.1685,72.2375,84537.0
2015-09-04 10:50:00,73.23,73.28,73.1,73.13,38700.0,72.1685,72.2178,72.0404,72.07,38700.0
2015-09-04 10:55:00,73.12,73.13,72.9,72.99,83787.0,72.0601,72.07,71.8433,71.932,83787.0
2015-09-04 11:00:00,73.03,73.21,72.92,72.92,58227.0,71.9714,72.1488,71.863,71.863,58227.0
2015-09-04 11:05:00,72.84,73.1,72.84,72.92,14388.0,71.7842,72.0404,71.7842,71.863,14388.0
2015-09-04 11:10:00,72.96,72.97,72.76,72.94,46014.0,71.9024,71.9123,71.7053,71.8827,46014.0
2015-09-04 11:15:00,72.93,73.1,72.93,73.0,38310.0,71.8729,72.0404,71.8729,71.9418,38310.0
2015-09-04 11:20:00,73.0,73.15,72.76,73.09,24435.0,71.9418,72.0897,71.7053,72.0305,24435.0
2015-09-04 11:25:00,73.14,73.17,72.97,73.03,50850.0,72.0798,72.1094,71.9123,71.9714,50850.0
2015-09-04 11:30:00,73.06,73.06,72.48,72.67,83982.0,72.001,72.001,71.4294,71.6166,83982.0
2015-09-04 11:35:00,72.59,72.71,72.5,72.57,45255.0,71.5378,71.656,71.4491,71.5181,45255.0
2015-09-04 11:40:00,72.59,72.74,72.59,72.67,12924.0,71.5378,71.6856,71.5378,71.6166,12924.0
2015-09-04 11:45:00,72.76,73.03,72.76,73.02,27900.0,71.7053,71.9714,71.7053,71.9615,27900.0
2015-09-04 11:50:00,73.02,73.15,72.97,73.02,36495.0,71.9615,72.0897,71.9123,71.9615,36495.0
2015-09-04 11:55:00,73.07,73.15,72.9,73.03,26001.0,72.0108,72.0897,71.8433,71.9714,26001.0
2015-09-04 12:00:00,73.05,73.05,72.82,73.01,49662.0,71.9911,71.9911,71.7644,71.9517,49662.0
2015-09-04 12:05:00,72.95,73.26,72.89,73.17,63798.0,71.8926,72.1981,71.8334,72.1094,63798.0
2015-09-04 12:10:00,73.05,73.05,73.0,73.0,1500.0,71.9911,71.9911,71.9418,71.9418,1500.0
2015-09-04 12:15:00,73.02,73.1,72.89,72.97,7350.0,71.9615,72.0404,71.8334,71.9123,7350.0
2015-09-04 12:20:00,72.9,73.02,72.79,72.79,30600.0,71.8433,71.9615,71.7349,71.7349,30600.0
2015-09-04 12:25:00,72.78,72.87,72.76,72.85,15999.0,71.725,71.8137,71.7053,71.794,15999.0
2015-09-04 12:30:00,72.76,72.86,72.65,72.81,36381.0,71.7053,71.8039,71.5969,71.7546,36381.0
2015-09-04 12:35:00,72.77,72.84,72.56,72.65,29703.0,71.7152,71.7842,71.5082,71.5969,29703.0
2015-09-04 12:40:00,72.65,72.7,72.47,72.5,52050.0,71.5969,71.6462,71.4195,71.4491,52050.0
2015-09-04 12:45:00,72.48,72.82,72.34,72.82,57150.0,71.4294,71.7644,71.2914,71.7644,57150.0
2015-09-04 12:50:00,72.67,72.73,72.52,72.52,43449.0,71.6166,71.6758,71.4688,71.4688,43449.0
2015-09-04 12:55:00,72.52,72.58,72.43,72.46,27450.0,71.4688,71.5279,71.3801,71.4097,27450.0
2015-09-04 13:00:00,72.46,72.46,72.24,72.33,15573.0,71.4097,71.4097,71.1929,71.2816,15573.0
2015-09-04 13:05:00,72.28,72.37,72.15,72.36,23370.0,71.2323,71.321,71.1042,71.3111,23370.0
2015-09-04 13:10:00,72.31,72.36,72.1,72.1,29634.0,71.2618,71.3111,71.0549,71.0549,29634.0
2015-09-04 13:15:00,72.11,72.27,72.11,72.2,7500.0,71.0647,71.2224,71.0647,71.1534,7500.0
2015-09-04 13:20:00,72.12,72.18,72.05,72.18,17349.0,71.0746,71.1337,71.0056,71.1337,17349.0
2015-09-04 13:25:00,72.09,72.33,72.09,72.3,13104.0,71.045,71.2816,71.045,71.252,13104.0
2015-09-04 13:30:00,72.29,72.52,72.29,72.51,53853.0,71.2421,71.4688,71.2421,71.4589,53853.0
2015-09-04 13:35:00,72.47,72.53,72.38,72.45,31440.0,71.4195,71.4787,71.3308,71.3998,31440.0
2015-09-04 13:40:00,72.44,72.51,72.29,72.39,19599.0,71.39,71.4589,71.2421,71.3407,19599.0
2015-09-04 13:45:00,72.36,72.45,72.32,72.35,5100.0,71.3111,71.3998,71.2717,71.3013,5100.0
2015-09-04 13:50:00,72.43,72.51,72.29,72.29,9600.0,71.3801,71.4589,71.2421,71.2421,9600.0
2015-09-04 13:55:00,72.31,72.44,72.24,72.28,12300.0,71.2618,71.39,71.1929,71.2323,12300.0
2015-09-04 14:00:00,72.27,72.27,72.09,72.18,7650.0,71.2224,71.2224,71.045,71.1337,7650.0
2015-09-04 14:05:00,72.21,72.22,72.04,72.05,10440.0,71.1633,71.1731,70.9958,71.0056,10440.0
2015-09-04 14:10:00,72.08,72.26,72.06,72.17,21741.0,71.0352,71.2126,71.0155,71.1239,21741.0
2015-09-04 14:15:00,72.21,72.27,72.07,72.09,18000.0,71.1633,71.2224,71.0253,71.045,18000.0
2015-09-04 14:20:00,72.17,72.26,72.03,72.12,11406.0,71.1239,71.2126,70.9859,71.0746,11406.0
2015-09-04 14:25:00,72.12,72.27,72.07,72.22,16950.0,71.0746,71.2224,71.0253,71.1731,16950.0
2015-09-04 14:30:00,72.25,72.26,72.16,72.16,15600.0,71.2027,71.2126,71.114,71.114,15600.0
2015-09-04 14:35:00,72.18,72.23,72.12,72.2,12000.0,71.1337,71.183,71.0746,71.1534,12000.0
2015-09-04 14:40:00,72.17,72.47,72.17,72.41,170148.0,71.1239,71.4195,71.1239,71.3604,170148.0
2015-09-04 14:45:00,72.38,72.69,72.38,72.56,39825.0,71.3308,71.6363,71.3308,71.5082,39825.0
2015-09-04 14:50:00,72.52,72.65,72.51,72.65,23700.0,71.4688,71.5969,71.4589,71.5969,23700.0
2015-09-04 14:55:00,72.59,72.83,72.57,72.8,27900.0,71.5378,71.7743,71.5181,71.7447,27900.0
2015-09-04 15:00:00,72.85,72.87,72.72,72.76,21900.0,71.794,71.8137,71.6659,71.7053,21900.0
2015-09-04 15:05:00,72.76,72.88,72.73,72.74,39081.0,71.7053,71.8236,71.6758,71.6856,39081.0
2015-09-04 15:10:00,72.74,72.82,72.59,72.75,31350.0,71.6856,71.7644,71.5378,71.6955,31350.0
2015-09-04 15:15:00,72.76,72.83,72.68,72.77,64926.0,71.7053,71.7743,71.6265,71.7152,64926.0
2015-09-04 15:20:00,72.77,72.78,72.68,72.73,20460.0,71.7152,71.725,71.6265,71.6758,20460.0
2015-09-04 15:25:00,72.75,72.83,72.66,72.77,35850.0,71.6955,71.7743,71.6068,71.7152,35850.0
2015-09-04 15:30:00,72.83,73.02,72.75,72.95,46215.0,71.7743,71.9615,71.6955,71.8926,46215.0
2015-09-04 15:35:00,72.95,73.15,72.9,73.06,113085.0,71.8926,72.0897,71.8433,72.001,113085.0
2015-09-04 15:40:00,73.06,73.22,73.0,73.12,56775.0,72.001,72.1587,71.9418,72.0601,56775.0
2015-09-04 15:45:00,73.06,73.35,73.06,73.31,80460.0,72.001,72.2868,72.001,72.2473,80460.0
2015-09-04 15:50:00,73.36,73.36,73.11,73.27,71700.0,72.2966,72.2966,72.0502,72.2079,71700.0
2015-09-04 15:55:00,73.22,73.33,73.03,73.08,190425.0,72.1587,72.2671,71.9714,72.0207,190425.0
2015-09-08 09:30:00,74.9,75.0,74.45,74.46,127107.0,73.8143,73.9128,73.3708,73.3807,127107.0
2015-09-08 09:35:00,74.53,74.56,74.04,74.12,130272.0,73.4497,73.4792,72.9668,73.0456,130272.0
2015-09-08 09:40:00,74.12,74.43,73.85,74.43,25482.0,73.0456,73.3511,72.7795,73.3511,25482.0
2015-09-08 09:45:00,74.41,74.57,74.25,74.53,30132.0,73.3314,73.4891,73.1737,73.4497,30132.0
2015-09-08 09:50:00,74.59,74.66,74.38,74.52,27213.0,73.5088,73.5778,73.3018,73.4398,27213.0
2015-09-08 09:55:00,74.5,74.53,74.01,74.02,17886.0,73.4201,73.4497,72.9372,72.9471,17886.0
2015-09-08 10:00:00,74.09,74.17,73.75,73.77,19806.0,73.016,73.0949,72.681,72.7007,19806.0
2015-09-08 10:05:00,73.82,74.08,73.8,73.86,68310.0,72.75,73.0062,72.7302,72.7894,68310.0
2015-09-08 10:10:00,73.95,74.22,73.93,74.08,16800.0,72.8781,73.1442,72.8584,73.0062,16800.0
2015-09-08 10:15:00,74.08,74.09,73.98,74.04,10788.0,73.0062,73.016,72.9076,72.9668,10788.0
2015-09-08 10:20:00,73.99,74.15,73.8,74.12,52800.0,72.9175,73.0752,72.7302,73.0456,52800.0
2015-09-08 10:25:00,74.16,74.54,74.16,74.49,25500.0,73.085,73.4595,73.085,73.4102,25500.0
2015-09-08 10:30:00,74.5,74.54,74.3,74.41,25500.0,73.4201,73.4595,73.223,73.3314,25500.0
2015-09-08 10:35:00,74.43,74.48,74.31,74.33,33417.0,73.3511,73.4004,73.2329,73.2526,33417.0
2015-09-08 10:40:00,74.36,74.4,73.98,73.98,41220.0,73.2821,73.3215,72.9076,72.9076,41220.0
2015-09-08 10:45:00,73.97,73.97,73.75,73.93,26181.0,72.8978,72.8978,72.681,72.8584,26181.0
2015-09-08 10:50:00,74.03,74.25,74.03,74.25,17775.0,72.9569,73.1737,72.9569,73.1737,17775.0
2015-09-08 10:55:00,74.11,74.41,73.97,74.41,31800.0,73.0357,73.3314,72.8978,73.3314,31800.0
2015-09-08 11:00:00,74.34,74.34,73.98,73.98,38682.0,73.2624,73.2624,72.9076,72.9076,38682.0
2015-09-08 11:05:00,74.09,74.1,73.81,74.02,27213.0,73.016,73.0259,72.7401,72.9471,27213.0
2015-09-08 11:10:00,74.02,74.13,73.87,73.91,26250.0,72.9471,73.0555,72.7992,72.8386,26250.0
2015-09-08 11:15:00,73.99,74.28,73.99,74.28,5325.0,72.9175,73.2033,72.9175,73.2033,5325.0
2015-09-08 11:20:00,74.34,74.56,74.2,74.51,29364.0,73.2624,73.4792,73.1244,73.43,29364.0
2015-09-08 11:25:00,74.5,74.66,74.5,74.5,18000.0,73.4201,73.5778,73.4201,73.4201,18000.0
2015-09-08 11:30:00,74.47,74.6,74.39,74.58,23334.0,73.3905,73.5186,73.3117,73.4989,23334.0
2015-09-08 11:35:00,74.6,74.9,74.58,74.62,44247.0,73.5186,73.8143,73.4989,73.5384,44247.0
2015-09-08 11:40:00,74.62,74.82,74.6,74.72,11790.0,73.5384,73.7355,73.5186,73.6369,11790.0
2015-09-08 11:45:00,74.72,74.77,74.56,74.62,10416.0,73.6369,73.6862,73.4792,73.5384,10416.0
2015-09-08 11:50:00,74.6,74.75,74.48,74.55,18834.0,73.5186,73.6665,73.4004,73.4694,18834.0
2015-09-08 11:55:00,74.55,74.6,74.36,74.49,32700.0,73.4694,73.5186,73.2821,73.4102,32700.0
2015-09-08 12:00:00,74.45,74.48,74.36,74.44,11712.0,73.3708,73.4004,73.2821,73.361,11712.0
2015-09-08 12:05:00,74.47,74.71,74.47,74.65,23100.0,73.3905,73.6271,73.3905,73.5679,23100.0
2015-09-08 12:10:00,74.67,74.95,74.65,74.93,18396.0,73.5876,73.8636,73.5679,73.8439,18396.0
2015-09-08 12:15:00,74.93,75.0,74.78,74.83,19965.0,73.8439,73.9128,73.696,73.7453,19965.0
2015-09-08 12:20:00,74.94,74.97,74.86,74.97,3900.0,73.8537,73.8833,73.7749,73.8833,3900.0
2015-09-08 12:25:00,74.97,75.26,74.97,75.23,49545.0,73.8833,74.1691,73.8833,74.1395,49545.0
2015-09-08 12:30:00,75.28,75.3,75.04,75.07,28716.0,74.1888,74.2085,73.9523,73.9818,28716.0
2015-09-08 12:35:00,75.13,75.2,75.01,75.06,29400.0,74.041,74.1099,73.9227,73.972,29400.0
2015-09-08 12:40:00,75.14,75.28,75.02,75.15,18993.0,74.0508,74.1888,73.9326,74.0607,18993.0
2015-09-08 12:45:00,75.22,75.24,75.12,75.2,6699.0,74.1297,74.1494,74.0311,74.1099,6699.0
2015-09-08 12:50:00,75.21,75.27,75.13,75.17,8823.0,74.1198,74.1789,74.041,74.0804,8823.0
2015-09-08 12:55:00,75.2,75.2,75.01,75.06,8379.0,74.1099,74.1099,73.9227,73.972,8379.0
2015-09-08 13:00:00,75.01,75.04,74.82,74.84,5100.0,73.9227,73.9523,73.7355,73.7552,5100.0
2015-09-08 13:05:00,74.77,74.93,74.67,74.92,9600.0,73.6862,73.8439,73.5876,73.834,9600.0
2015-09-08 13:10:00,74.86,74.92,74.8,74.87,5841.0,73.7749,73.834,73.7157,73.7847,5841.0
2015-09-08 13:15:00,74.88,74.9,74.64,74.64,7323.0,73.7946,73.8143,73.5581,73.5581,7323.0
2015-09-08 13:20:00,74.53,74.75,74.52,74.75,8400.0,73.4497,73.6665,73.4398,73.6665,8400.0
2015-09-08 13:25:00,74.65,74.87,74.6,74.84,12000.0,73.5679,73.7847,73.5186,73.7552,12000.0
2015-09-08 13:30:00,74.75,74.9,74.66,74.89,11550.0,73.6665,73.8143,73.5778,73.8044,11550.0
2015-09-08 13:35:00,74.95,75.04,74.87,75.01,5901.0,73.8636,73.9523,73.7847,73.9227,5901.0
2015-09-08 13:40:00,75.01,75.11,74.99,75.1,19239.0,73.9227,74.0213,73.903,74.0114,19239.0
2015-09-08 13:45:00,75.1,75.28,75.1,75.19,70011.0,74.0114,74.1888,74.0114,74.1001,70011.0
2015-09-08 13:50:00,75.2,75.26,75.11,75.18,15225.0,74.1099,74.1691,74.0213,74.0902,15225.0
2015-09-08 13:55:00,75.21,75.25,75.15,75.22,7212.0,74.1198,74.1592,74.0607,74.1297,7212.0
2015-09-08 14:00:00,75.26,75.28,75.08,75.08,15687.0,74.1691,74.1888,73.9917,73.9917,15687.0
2015-09-08 14:05:00,75.07,75.18,75.01,75.02,4656.0,73.9818,74.0902,73.9227,73.9326,4656.0
2015-09-08 14:10:00,75.09,75.09,74.97,75.09,6420.0,74.0015,74.0015,73.8833,74.0015,6420.0
2015-09-08 14:15:00,75.11,75.35,75.11,75.33,55206.0,74.0213,74.2578,74.0213,74.2381,55206.0
2015-09-08 14:20:00,75.33,75.42,75.27,75.3,93432.0,74.2381,74.3268,74.1789,74.2085,93432.0
2015-09-08 14:25:00,75.36,75.44,75.27,75.37,7860.0,74.2676,74.3465,74.1789,74.2775,7860.0
2015-09-08 14:30:00,75.44,75.49,75.39,75.4,15246.0,74.3465,74.3957,74.2972,74.3071,15246.0
2015-09-08 14:35:00,75.38,75.67,75.38,75.53,34200.0,74.2873,74.5731,74.2873,74.4352,34200.0
2015-09-08 14:40:00,75.58,75.76,75.58,75.75,30861.0,74.4844,74.6618,74.4844,74.652,30861.0
2015-09-08 14:45:00,75.73,75.73,75.54,75.56,21225.0,74.6323,74.6323,74.445,74.4647,21225.0
2015-09-08 14:50:00,75.55,75.65,75.47,75.47,29556.0,74.4549,74.5534,74.376,74.376,29556.0
2015-09-08 14:55:00,75.52,75.52,75.37,75.49,16350.0,74.4253,74.4253,74.2775,74.3957,16350.0
2015-09-08 15:00:00,75.49,75.68,75.49,75.6,40875.0,74.3957,74.583,74.3957,74.5042,40875.0
2015-09-08 15:05:00,75.6,75.6,75.43,75.5,20814.0,74.5042,74.5042,74.3366,74.4056,20814.0
2015-09-08 15:10:00,75.5,75.55,75.44,75.49,18750.0,74.4056,74.4549,74.3465,74.3957,18750.0
2015-09-08 15:15:00,75.53,75.61,75.51,75.57,37050.0,74.4352,74.514,74.4155,74.4746,37050.0
2015-09-08 15:20:00,75.56,75.58,75.42,75.52,17853.0,74.4647,74.4844,74.3268,74.4253,17853.0
2015-09-08 15:25:00,75.56,75.74,75.56,75.73,62946.0,74.4647,74.6421,74.4647,74.6323,62946.0
2015-09-08 15:30:00,75.73,75.84,75.67,75.84,92370.0,74.6323,74.7407,74.5731,74.7407,92370.0
2015-09-08 15:35:00,75.84,75.96,75.84,75.92,65514.0,74.7407,74.8589,74.7407,74.8195,65514.0
2015-09-08 15:40:00,75.92,76.03,75.9,75.94,108939.0,74.8195,74.9279,74.7998,74.8392,108939.0
2015-09-08 15:45:00,75.95,76.05,75.79,76.05,95766.0,74.8491,74.9476,74.6914,74.9476,95766.0
2015-09-08 15:50:00,76.07,76.28,76.07,76.28,332790.0,74.9673,75.1743,74.9673,75.1743,332790.0
2015-09-08 15:55:00,76.28,76.35,76.1,76.1,232572.0,75.1743,75.2433,74.9969,74.9969,232572.0
2015-09-09 09:30:00,77.0,77.32,76.7,77.09,93573.0,75.8839,76.1992,75.5882,75.9726,93573.0
2015-09-09 09:35:00,77.0,77.13,76.8,76.93,138606.0,75.8839,76.012,75.6868,75.8149,138606.0
2015-09-09 09:40:00,76.87,76.92,76.52,76.79,106722.0,75.7557,75.805,75.4108,75.6769,106722.0
2015-09-09 09:45:00,76.71,76.79,76.14,76.29,213345.0,75.5981,75.6769,75.0363,75.1841,213345.0
2015-09-09 09:50:00,76.28,76.53,75.97,76.03,121056.0,75.1743,75.4207,74.8688,74.9279,121056.0
2015-09-09 09:55:00,76.0,76.15,75.6,76.01,227049.0,74.8984,75.0462,74.5042,74.9082,227049.0
2015-09-09 10:00:00,76.0,76.29,75.67,75.67,47817.0,74.8984,75.1841,74.5731,74.5731,47817.0
2015-09-09 10:05:00,75.67,76.06,75.67,75.84,89841.0,74.5731,74.9575,74.5731,74.7407,89841.0
2015-09-09 10:10:00,75.77,76.07,75.75,75.97,88497.0,74.6717,74.9673,74.652,74.8688,88497.0
2015-09-09 10:15:00,75.93,76.04,75.76,75.82,75018.0,74.8294,74.9378,74.6618,74.721,75018.0
2015-09-09 10:20:00,75.86,75.99,75.6,75.91,36945.0,74.7604,74.8885,74.5042,74.8097,36945.0
2015-09-09 10:25:00,75.98,76.02,75.83,75.86,13161.0,74.8786,74.9181,74.7308,74.7604,13161.0
2015-09-09 10:30:00,75.83,75.83,75.47,75.47,36429.0,74.7308,74.7308,74.376,74.376,36429.0
2015-09-09 10:35:00,75.48,75.55,75.14,75.14,107328.0,74.3859,74.4549,74.0508,74.0508,107328.0
2015-09-09 10:40:00,75.07,75.07,74.69,74.8,228594.0,73.9818,73.9818,73.6073,73.7157,228594.0
2015-09-09 10:45:00,74.96,75.28,74.77,75.28,206520.0,73.8734,74.1888,73.6862,74.1888,206520.0
2015-09-09 10:50:00,75.18,75.23,74.94,74.94,56049.0,74.0902,74.1395,73.8537,73.8537,56049.0
2015-09-09 10:55:00,74.94,75.17,74.94,75.1,38241.0,73.8537,74.0804,73.8537,74.0114,38241.0
2015-09-09 11:00:00,75.14,75.2,75.0,75.12,15954.0,74.0508,74.1099,73.9128,74.0311,15954.0
2015-09-09 11:05:00,75.21,75.41,75.16,75.32,11178.0,74.1198,74.3169,74.0705,74.2282,11178.0
2015-09-09 11:10:00,75.29,75.35,75.16,75.31,27303.0,74.1986,74.2578,74.0705,74.2184,27303.0
2015-09-09 11:15:00,75.32,75.39,75.2,75.2,5817.0,74.2282,74.2972,74.1099,74.1099,5817.0
2015-09-09 11:20:00,75.17,75.33,75.08,75.33,17457.0,74.0804,74.2381,73.9917,74.2381,17457.0
2015-09-09 11:25:00,75.24,75.31,75.13,75.25,9600.0,74.1494,74.2184,74.041,74.1592,9600.0
2015-09-09 11:30:00,75.12,75.41,75.12,75.36,8550.0,74.0311,74.3169,74.0311,74.2676,8550.0
2015-09-09 11:35:00,75.38,75.48,75.29,75.3,11232.0,74.2873,74.3859,74.1986,74.2085,11232.0
2015-09-09 11:40:00,75.18,75.28,75.09,75.28,10500.0,74.0902,74.1888,74.0015,74.1888,10500.0
2015-09-09 11:45:00,75.14,75.35,75.05,75.05,21084.0,74.0508,74.2578,73.9621,73.9621,21084.0
2015-09-09 11:50:00,75.02,75.02,74.66,74.83,107619.0,73.9326,73.9326,73.5778,73.7453,107619.0
2015-09-09 11:55:00,74.83,75.06,74.83,74.83,13200.0,73.7453,73.972,73.7453,73.7453,13200.0
2015-09-09 12:00:00,74.91,74.99,74.9,74.91,3300.0,73.8242,73.903,73.8143,73.8242,3300.0
2015-09-09 12:05:00,74.88,75.07,74.79,75.01,15750.0,73.7946,73.9818,73.7059,73.9227,15750.0
2015-09-09 12:10:00,75.11,75.19,75.01,75.18,18900.0,74.0213,74.1001,73.9227,74.0902,18900.0
2015-09-09 12:15:00,75.2,75.33,75.19,75.33,2256.0,74.1099,74.2381,74.1001,74.2381,2256.0
2015-09-09 12:20:00,75.34,75.46,75.3,75.44,33108.0,74.2479,74.3662,74.2085,74.3465,33108.0
2015-09-09 12:25:00,75.36,75.53,75.28,75.53,49722.0,74.2676,74.4352,74.1888,74.4352,49722.0
2015-09-09 12:30:00,75.53,75.63,75.48,75.52,35700.0,74.4352,74.5337,74.3859,74.4253,35700.0
2015-09-09 12:35:00,75.51,75.59,75.42,75.5,69750.0,74.4155,74.4943,74.3268,74.4056,69750.0
2015-09-09 12:40:00,75.5,75.66,75.42,75.58,42585.0,74.4056,74.5633,74.3268,74.4844,42585.0
2015-09-09 12:45:00,75.69,75.73,75.39,75.4,25962.0,74.5928,74.6323,74.2972,74.3071,25962.0
2015-09-09 12:50:00,75.39,75.62,75.33,75.62,9261.0,74.2972,74.5239,74.2381,74.5239,9261.0
2015-09-09 12:55:00,75.63,75.63,75.47,75.59,11511.0,74.5337,74.5337,74.376,74.4943,11511.0
2015-09-09 13:00:00,75.58,75.6,75.49,75.59,5886.0,74.4844,74.5042,74.3957,74.4943,5886.0
2015-09-09 13:05:00,75.69,75.69,75.46,75.5,7590.0,74.5928,74.5928,74.3662,74.4056,7590.0
2015-09-09 13:10:00,75.51,75.51,75.51,75.51,300.0,74.4155,74.4155,74.4155,74.4155,300.0
2015-09-09 13:15:00,75.69,75.76,75.63,75.69,16362.0,74.5928,74.6618,74.5337,74.5928,16362.0
2015-09-09 13:20:00,75.68,75.75,75.5,75.61,18120.0,74.583,74.652,74.4056,74.514,18120.0
2015-09-09 13:25:00,75.53,75.61,75.43,75.43,7203.0,74.4352,74.514,74.3366,74.3366,7203.0
2015-09-09 13:30:00,75.47,75.47,75.16,75.16,34500.0,74.376,74.376,74.0705,74.0705,34500.0
2015-09-09 13:35:00,75.27,75.3,75.14,75.17,20136.0,74.1789,74.2085,74.0508,74.0804,20136.0
2015-09-09 13:40:00,75.18,75.26,74.96,74.98,36564.0,74.0902,74.1691,73.8734,73.8931,36564.0
2015-09-09 13:45:00,74.99,75.11,74.96,75.02,24300.0,73.903,74.0213,73.8734,73.9326,24300.0
2015-09-09 13:50:00,74.93,75.06,74.8,74.95,17709.0,73.8439,73.972,73.7157,73.8636,17709.0
2015-09-09 13:55:00,74.95,74.96,74.75,74.81,21513.0,73.8636,73.8734,73.6665,73.7256,21513.0
2015-09-09 14:00:00,74.87,75.03,74.71,74.95,69210.0,73.7847,73.9424,73.6271,73.8636,69210.0
2015-09-09 14:05:00,74.98,75.22,74.87,75.21,21840.0,73.8931,74.1297,73.7847,74.1198,21840.0
2015-09-09 14:10:00,75.26,75.34,75.17,75.22,21750.0,74.1691,74.2479,74.0804,74.1297,21750.0
2015-09-09 14:15:00,75.23,75.4,75.21,75.27,10962.0,74.1395,74.3071,74.1198,74.1789,10962.0
2015-09-09 14:20:00,75.24,75.24,75.02,75.09,27213.0,74.1494,74.1494,73.9326,74.0015,27213.0
2015-09-09 14:25:00,75.15,75.26,74.81,75.07,41448.0,74.0607,74.1691,73.7256,73.9818,41448.0
2015-09-09 14:30:00,75.0,75.01,74.88,74.88,16710.0,73.9128,73.9227,73.7946,73.7946,16710.0
2015-09-09 14:35:00,74.9,75.11,74.89,75.01,37398.0,73.8143,74.0213,73.8044,73.9227,37398.0
2015-09-09 14:40:00,75.09,75.09,74.65,74.72,50784.0,74.0015,74.0015,73.5679,73.6369,50784.0
2015-09-09 14:45:00,74.67,74.91,74.67,74.89,9750.0,73.5876,73.8242,73.5876,73.8044,9750.0
2015-09-09 14:50:00,74.93,75.04,74.8,74.9,11700.0,73.8439,73.9523,73.7157,73.8143,11700.0
2015-09-09 14:55:00,74.95,74.99,74.88,74.88,10800.0,73.8636,73.903,73.7946,73.7946,10800.0
2015-09-09 15:00:00,74.81,75.01,74.69,75.01,15498.0,73.7256,73.9227,73.6073,73.9227,15498.0
2015-09-09 15:05:00,74.98,75.05,74.91,75.04,10701.0,73.8931,73.9621,73.8242,73.9523,10701.0
2015-09-09 15:10:00,75.04,75.05,74.75,74.96,62037.0,73.9523,73.9621,73.6665,73.8734,62037.0
2015-09-09 15:15:00,74.96,75.23,74.81,74.98,22350.0,73.8734,74.1395,73.7256,73.8931,22350.0
2015-09-09 15:20:00,74.97,75.25,74.97,75.18,14400.0,73.8833,74.1592,73.8833,74.0902,14400.0
2015-09-09 15:25:00,75.18,75.23,74.9,75.04,45420.0,74.0902,74.1395,73.8143,73.9523,45420.0
2015-09-09 15:30:00,74.98,74.98,74.65,74.86,124842.0,73.8931,73.8931,73.5679,73.7749,124842.0
2015-09-09 15:35:00,74.86,74.94,74.67,74.7,23562.0,73.7749,73.8537,73.5876,73.6172,23562.0
2015-09-09 15:40:00,74.63,74.8,74.57,74.67,39330.0,73.5482,73.7157,73.4891,73.5876,39330.0
2015-09-09 15:45:00,74.59,74.73,74.27,74.46,163077.0,73.5088,73.6468,73.1934,73.3807,163077.0
2015-09-09 15:50:00,74.4,74.44,74.15,74.17,104640.0,73.3215,73.361,73.0752,73.0949,104640.0
2015-09-09 15:55:00,74.17,74.32,74.04,74.24,147426.0,73.0949,73.2427,72.9668,73.1639,147426.0
2015-09-10 09:30:00,73.91,74.86,73.89,74.62,81498.0,72.8386,73.7749,72.8189,73.5384,81498.0
2015-09-10 09:35:00,74.51,75.21,74.38,75.17,80415.0,73.43,74.1198,73.3018,74.0804,80415.0
2015-09-10 09:40:00,75.16,75.36,74.92,74.92,111378.0,74.0705,74.2676,73.834,73.834,111378.0
2015-09-10 09:45:00,74.97,75.29,74.94,75.12,86517.0,73.8833,74.1986,73.8537,74.0311,86517.0
2015-09-10 09:50:00,75.21,75.33,74.87,75.02,95529.0,74.1198,74.2381,73.7847,73.9326,95529.0
2015-09-10 09:55:00,75.04,75.17,74.91,74.97,59904.0,73.9523,74.0804,73.8242,73.8833,59904.0
2015-09-10 10:00:00,75.11,75.24,74.8,74.89,96399.0,74.0213,74.1494,73.7157,73.8044,96399.0
2015-09-10 10:05:00,74.97,75.17,74.84,74.96,54429.0,73.8833,74.0804,73.7552,73.8734,54429.0
2015-09-10 10:10:00,74.89,74.89,74.57,74.65,46575.0,73.8044,73.8044,73.4891,73.5679,46575.0
2015-09-10 10:15:00,74.52,74.67,74.31,74.51,55050.0,73.4398,73.5876,73.2329,73.43,55050.0
2015-09-10 10:20:00,74.48,74.67,74.3,74.49,26700.0,73.4004,73.5876,73.223,73.4102,26700.0
2015-09-10 10:25:00,74.42,74.64,74.3,74.63,33603.0,73.3413,73.5581,73.223,73.5482,33603.0
2015-09-10 10:30:00,74.64,75.08,74.62,75.08,65850.0,73.5581,73.9917,73.5384,73.9917,65850.0
2015-09-10 10:35:00,75.08,75.32,74.99,75.32,41895.0,73.9917,74.2282,73.903,74.2282,41895.0
2015-09-10 10:40:00,75.32,75.5,75.22,75.31,61599.0,74.2282,74.4056,74.1297,74.2184,61599.0
2015-09-10 10:45:00,75.36,75.49,75.36,75.43,51738.0,74.2676,74.3957,74.2676,74.3366,51738.0
2015-09-10 10:50:00,75.45,75.52,75.17,75.17,24978.0,74.3563,74.4253,74.0804,74.0804,24978.0
2015-09-10 10:55:00,75.21,75.34,75.12,75.2,21555.0,74.1198,74.2479,74.0311,74.1099,21555.0
2015-09-10 11:00:00,75.21,75.33,75.14,75.19,28119.0,74.1198,74.2381,74.0508,74.1001,28119.0
2015-09-10 11:05:00,75.24,75.41,75.2,75.22,28884.0,74.1494,74.3169,74.1099,74.1297,28884.0
2015-09-10 11:10:00,75.21,75.24,75.02,75.1,19800.0,74.1198,74.1494,73.9326,74.0114,19800.0
2015-09-10 11:15:00,75.06,75.16,74.67,74.67,37500.0,73.972,74.0705,73.5876,73.5876,37500.0
2015-09-10 11:20:00,74.75,75.09,74.65,75.09,18300.0,73.6665,74.0015,73.5679,74.0015,18300.0
2015-09-10 11:25:00,75.11,75.23,74.89,75.18,20700.0,74.0213,74.1395,73.8044,74.0902,20700.0
2015-09-10 11:30:00,75.25,75.28,75.04,75.19,24114.0,74.1592,74.1888,73.9523,74.1001,24114.0
2015-09-10 11:35:00,75.12,75.46,75.12,75.45,30450.0,74.0311,74.3662,74.0311,74.3563,30450.0
2015-09-10 11:40:00,75.44,75.51,75.29,75.39,21930.0,74.3465,74.4155,74.1986,74.2972,21930.0
2015-09-10 11:45:00,75.39,75.5,75.28,75.29,20991.0,74.2972,74.4056,74.1888,74.1986,20991.0
2015-09-10 11:50:00,75.38,75.51,75.26,75.5,17775.0,74.2873,74.4155,74.1691,74.4056,17775.0
2015-09-10 11:55:00,75.51,75.61,75.41,75.59,25800.0,74.4155,74.514,74.3169,74.4943,25800.0
2015-09-10 12:00:00,75.58,75.67,75.49,75.67,10611.0,74.4844,74.5731,74.3957,74.5731,10611.0
2015-09-10 12:05:00,75.64,75.91,75.57,75.9,52392.0,74.5436,74.8097,74.4746,74.7998,52392.0
2015-09-10 12:10:00,75.92,75.93,75.78,75.85,25500.0,74.8195,74.8294,74.6815,74.7505,25500.0
2015-09-10 12:15:00,75.93,76.0,75.79,75.85,43095.0,74.8294,74.8984,74.6914,74.7505,43095.0
2015-09-10 12:20:00,75.85,76.0,75.81,75.88,17400.0,74.7505,74.8984,74.7111,74.7801,17400.0
2015-09-10 12:25:00,75.92,75.95,75.74,75.86,33570.0,74.8195,74.8491,74.6421,74.7604,33570.0
2015-09-10 12:30:00,75.89,76.03,75.8,75.93,19056.0,74.7899,74.9279,74.7013,74.8294,19056.0
2015-09-10 12:35:00,76.0,76.05,75.92,75.93,23286.0,74.8984,74.9476,74.8195,74.8294,23286.0
2015-09-10 12:40:00,75.94,75.94,75.53,75.53,47706.0,74.8392,74.8392,74.4352,74.4352,47706.0
2015-09-10 12:45:00,75.57,75.81,75.57,75.76,13800.0,74.4746,74.7111,74.4746,74.6618,13800.0
2015-09-10 12:50:00,75.8,75.88,75.7,75.88,24192.0,74.7013,74.7801,74.6027,74.7801,24192.0
2015-09-10 12:55:00,75.84,75.91,75.58,75.73,28521.0,74.7407,74.8097,74.4844,74.6323,28521.0
2015-09-10 13:00:00,75.7,75.76,75.61,75.61,14253.0,74.6027,74.6618,74.514,74.514,14253.0
2015-09-10 13:05:00,75.66,75.78,75.63,75.7,8880.0,74.5633,74.6815,74.5337,74.6027,8880.0
2015-09-10 13:10:00,75.81,75.89,75.68,75.68,17709.0,74.7111,74.7899,74.583,74.583,17709.0
2015-09-10 13:15:00,75.7,75.82,75.7,75.81,6609.0,74.6027,74.721,74.6027,74.7111,6609.0
2015-09-10 13:20:00,75.8,75.99,75.72,75.99,14259.0,74.7013,74.8885,74.6224,74.8885,14259.0
2015-09-10 13:25:00,75.99,76.27,75.9,76.22,43473.0,74.8885,75.1644,74.7998,75.1152,43473.0
2015-09-10 13:30:00,76.18,76.32,76.12,76.21,64806.0,75.0757,75.2137,75.0166,75.1053,64806.0
2015-09-10 13:35:00,76.21,76.31,76.17,76.22,25980.0,75.1053,75.2039,75.0659,75.1152,25980.0
2015-09-10 13:40:00,76.21,76.23,75.89,76.02,80400.0,75.1053,75.125,74.7899,74.9181,80400.0
2015-09-10 13:45:00,75.92,75.97,75.77,75.96,17700.0,74.8195,74.8688,74.6717,74.8589,17700.0
2015-09-10 13:50:00,75.97,76.06,75.82,75.85,10800.0,74.8688,74.9575,74.721,74.7505,10800.0
2015-09-10 13:55:00,75.87,75.97,75.78,75.97,34404.0,74.7702,74.8688,74.6815,74.8688,34404.0
2015-09-10 14:00:00,75.97,76.08,75.83,75.94,22044.0,74.8688,74.9772,74.7308,74.8392,22044.0
2015-09-10 14:05:00,75.94,75.98,75.75,75.75,10236.0,74.8392,74.8786,74.652,74.652,10236.0
2015-09-10 14:10:00,75.79,75.89,75.72,75.87,26400.0,74.6914,74.7899,74.6224,74.7702,26400.0
2015-09-10 14:15:00,75.87,75.87,75.68,75.84,36300.0,74.7702,74.7702,74.583,74.7407,36300.0
2015-09-10 14:20:00,75.79,76.09,75.79,76.04,36012.0,74.6914,74.987,74.6914,74.9378,36012.0
2015-09-10 14:25:00,76.04,76.24,75.98,76.21,63444.0,74.9378,75.1349,74.8786,75.1053,63444.0
2015-09-10 14:30:00,76.25,76.32,76.12,76.12,69933.0,75.1447,75.2137,75.0166,75.0166,69933.0
2015-09-10 14:35:00,76.11,76.29,76.1,76.19,35100.0,75.0068,75.1841,74.9969,75.0856,35100.0
2015-09-10 14:40:00,76.25,76.43,76.22,76.35,79200.0,75.1447,75.3221,75.1152,75.2433,79200.0
2015-09-10 14:45:00,76.35,76.37,76.15,76.18,18351.0,75.2433,75.263,75.0462,75.0757,18351.0
2015-09-10 14:50:00,76.18,76.25,75.93,75.94,40617.0,75.0757,75.1447,74.8294,74.8392,40617.0
2015-09-10 14:55:00,76.03,76.04,75.75,75.76,43047.0,74.9279,74.9378,74.652,74.6618,43047.0
2015-09-10 15:00:00,75.75,76.0,75.72,75.82,20085.0,74.652,74.8984,74.6224,74.721,20085.0
2015-09-10 15:05:00,75.89,76.03,75.88,75.99,15720.0,74.7899,74.9279,74.7801,74.8885,15720.0
2015-09-10 15:10:00,76.01,76.09,75.93,76.04,26250.0,74.9082,74.987,74.8294,74.9378,26250.0
2015-09-10 15:15:00,76.04,76.15,75.9,75.94,30696.0,74.9378,75.0462,74.7998,74.8392,30696.0
2015-09-10 15:20:00,75.93,76.01,75.75,75.8,67842.0,74.8294,74.9082,74.652,74.7013,67842.0
2015-09-10 15:25:00,75.85,75.93,75.74,75.8,33000.0,74.7505,74.8294,74.6421,74.7013,33000.0
2015-09-10 15:30:00,75.79,75.89,75.69,75.79,42552.0,74.6914,74.7899,74.5928,74.6914,42552.0
2015-09-10 15:35:00,75.85,75.94,75.77,75.91,45369.0,74.7505,74.8392,74.6717,74.8097,45369.0
2015-09-10 15:40:00,75.84,75.93,75.67,75.91,40743.0,74.7407,74.8294,74.5731,74.8097,40743.0
2015-09-10 15:45:00,75.91,75.97,75.78,75.94,117516.0,74.8097,74.8688,74.6815,74.8392,117516.0
2015-09-10 15:50:00,75.97,76.06,75.89,76.05,58836.0,74.8688,74.9575,74.7899,74.9476,58836.0
2015-09-10 15:55:00,76.03,76.28,76.01,76.22,197793.0,74.9279,75.1743,74.9082,75.1152,197793.0
2015-09-11 09:30:00,76.09,76.1,75.63,75.95,63581.0,74.987,74.9969,74.5337,74.8491,63581.0
2015-09-11 09:35:00,75.75,75.78,75.46,75.7,11366.0,74.652,74.6815,74.3662,74.6027,11366.0
2015-09-11 09:40:00,75.74,75.98,75.67,75.94,44129.0,74.6421,74.8786,74.5731,74.8392,44129.0
2015-09-11 09:45:00,75.94,76.03,75.65,75.65,8263.0,74.8392,74.9279,74.5534,74.5534,8263.0
2015-09-11 09:50:00,75.73,76.1,75.67,75.74,26431.0,74.6323,74.9969,74.5731,74.6421,26431.0
2015-09-11 09:55:00,75.78,75.84,75.58,75.58,13225.0,74.6815,74.7407,74.4844,74.4844,13225.0
2015-09-11 10:00:00,75.57,75.6,75.31,75.51,45324.0,74.4746,74.5042,74.2184,74.4155,45324.0
2015-09-11 10:05:00,75.5,75.64,75.4,75.55,6693.0,74.4056,74.5436,74.3071,74.4549,6693.0
2015-09-11 10:10:00,75.56,75.83,75.52,75.59,53475.0,74.4647,74.7308,74.4253,74.4943,53475.0
2015-09-11 10:15:00,75.64,75.76,75.55,75.75,12615.0,74.5436,74.6618,74.4549,74.652,12615.0
2015-09-11 10:20:00,75.76,75.85,75.66,75.76,13939.0,74.6618,74.7505,74.5633,74.6618,13939.0
2015-09-11 10:25:00,75.78,75.93,75.7,75.74,32169.0,74.6815,74.8294,74.6027,74.6421,32169.0
2015-09-11 10:30:00,75.73,75.95,75.69,75.89,29816.0,74.6323,74.8491,74.5928,74.7899,29816.0
2015-09-11 10:35:00,75.77,75.85,75.69,75.83,3400.0,74.6717,74.7505,74.5928,74.7308,3400.0
2015-09-11 10:40:00,75.87,75.89,75.67,75.74,15071.0,74.7702,74.7899,74.5731,74.6421,15071.0
2015-09-11 10:45:00,75.77,75.9,75.7,75.88,12550.0,74.6717,74.7998,74.6027,74.7801,12550.0
2015-09-11 10:50:00,75.84,75.88,75.69,75.69,13063.0,74.7407,74.7801,74.5928,74.5928,13063.0
2015-09-11 10:55:00,75.73,75.79,75.56,75.73,26106.0,74.6323,74.6914,74.4647,74.6323,26106.0
2015-09-11 11:00:00,75.77,75.83,75.63,75.69,11270.0,74.6717,74.7308,74.5337,74.5928,11270.0
2015-09-11 11:05:00,75.65,75.9,75.63,75.71,10575.0,74.5534,74.7998,74.5337,74.6126,10575.0
2015-09-11 11:10:00,75.71,75.83,75.69,75.73,9376.0,74.6126,74.7308,74.5928,74.6323,9376.0
2015-09-11 11:15:00,75.73,75.82,75.6,75.82,3993.0,74.6323,74.721,74.5042,74.721,3993.0
2015-09-11 11:20:00,75.87,76.03,75.85,75.96,15230.0,74.7702,74.9279,74.7505,74.8589,15230.0
2015-09-11 11:25:00,75.91,76.27,75.91,76.25,48499.0,74.8097,75.1644,74.8097,75.1447,48499.0
2015-09-11 11:30:00,76.27,76.31,76.13,76.14,16500.0,75.1644,75.2039,75.0265,75.0363,16500.0
2015-09-11 11:35:00,76.14,76.38,76.07,76.35,29714.0,75.0363,75.2728,74.9673,75.2433,29714.0
2015-09-11 11:40:00,76.37,76.44,76.33,76.4,17688.0,75.263,75.332,75.2236,75.2926,17688.0
2015-09-11 11:45:00,76.4,76.43,76.29,76.32,34473.0,75.2926,75.3221,75.1841,75.2137,34473.0
2015-09-11 11:50:00,76.36,76.58,76.32,76.48,23647.0,75.2531,75.4699,75.2137,75.3714,23647.0
2015-09-11 11:55:00,76.44,76.56,76.34,76.56,18930.0,75.332,75.4502,75.2334,75.4502,18930.0
2015-09-11 12:00:00,76.57,76.7,76.49,76.7,22929.0,75.4601,75.5882,75.3813,75.5882,22929.0
2015-09-11 12:05:00,76.71,76.81,76.66,76.75,13302.0,75.5981,75.6966,75.5488,75.6375,13302.0
2015-09-11 12:10:00,76.77,76.99,76.77,76.99,22011.0,75.6572,75.874,75.6572,75.874,22011.0
2015-09-11 12:15:00,77.0,77.0,76.85,76.9,20969.0,75.8839,75.8839,75.736,75.7853,20969.0
2015-09-11 12:20:00,76.96,76.99,76.84,76.93,6025.0,75.8444,75.874,75.7262,75.8149,6025.0
2015-09-11 12:25:00,76.85,77.0,76.85,76.97,15254.0,75.736,75.8839,75.736,75.8543,15254.0
2015-09-11 12:30:00,76.98,77.02,76.88,76.98,16598.0,75.8641,75.9036,75.7656,75.8641,16598.0
2015-09-11 12:35:00,76.96,76.96,76.77,76.77,3640.0,75.8444,75.8444,75.6572,75.6572,3640.0
2015-09-11 12:40:00,76.79,76.88,76.78,76.88,4675.0,75.6769,75.7656,75.667,75.7656,4675.0
2015-09-11 12:45:00,76.9,76.93,76.78,76.92,5439.0,75.7853,75.8149,75.667,75.805,5439.0
2015-09-11 12:50:00,76.93,77.02,76.83,76.84,9000.0,75.8149,75.9036,75.7163,75.7262,9000.0
2015-09-11 12:55:00,76.75,76.82,76.75,76.79,18713.0,75.6375,75.7065,75.6375,75.6769,18713.0
2015-09-11 13:00:00,76.8,76.81,76.67,76.73,14491.0,75.6868,75.6966,75.5586,75.6178,14491.0
2015-09-11 13:05:00,76.74,76.79,76.66,76.7,32565.0,75.6276,75.6769,75.5488,75.5882,32565.0
2015-09-11 13:10:00,76.7,76.75,76.62,76.67,30236.0,75.5882,75.6375,75.5094,75.5586,30236.0
2015-09-11 13:15:00,76.67,76.72,76.51,76.56,28124.0,75.5586,75.6079,75.401,75.4502,28124.0
2015-09-11 13:20:00,76.51,76.58,76.34,76.36,8950.0,75.401,75.4699,75.2334,75.2531,8950.0
2015-09-11 13:25:00,76.3,76.47,76.28,76.34,44682.0,75.194,75.3615,75.1743,75.2334,44682.0
2015-09-11 13:30:00,76.34,76.43,76.23,76.32,40100.0,75.2334,75.3221,75.125,75.2137,40100.0
2015-09-11 13:35:00,76.25,76.25,76.06,76.16,35502.0,75.1447,75.1447,74.9575,75.056,35502.0
2015-09-11 13:40:00,76.19,76.31,76.13,76.26,6250.0,75.0856,75.2039,75.0265,75.1546,6250.0
2015-09-11 13:45:00,76.22,76.32,76.22,76.25,10622.0,75.1152,75.2137,75.1152,75.1447,10622.0
2015-09-11 13:50:00,76.25,76.33,76.2,76.31,11969.0,75.1447,75.2236,75.0955,75.2039,11969.0
2015-09-11 13:55:00,76.34,76.41,76.25,76.32,12085.0,75.2334,75.3024,75.1447,75.2137,12085.0
2015-09-11 14:00:00,76.35,76.37,76.19,76.2,10580.0,75.2433,75.263,75.0856,75.0955,10580.0
2015-09-11 14:05:00,76.27,76.37,76.18,76.29,4240.0,75.1644,75.263,75.0757,75.1841,4240.0
2015-09-11 14:10:00,76.31,76.39,76.27,76.32,4093.0,75.2039,75.2827,75.1644,75.2137,4093.0
2015-09-11 14:15:00,76.31,76.42,76.3,76.41,7950.0,75.2039,75.3123,75.194,75.3024,7950.0
2015-09-11 14:20:00,76.42,76.61,76.42,76.61,6872.0,75.3123,75.4995,75.3123,75.4995,6872.0
2015-09-11 14:25:00,76.6,76.7,76.53,76.69,57980.0,75.4897,75.5882,75.4207,75.5784,57980.0
2015-09-11 14:30:00,76.62,76.81,76.62,76.77,35190.0,75.5094,75.6966,75.5094,75.6572,35190.0
2015-09-11 14:35:00,76.76,76.89,76.73,76.84,41951.0,75.6473,75.7755,75.6178,75.7262,41951.0
2015-09-11 14:40:00,76.84,76.91,76.79,76.83,54595.0,75.7262,75.7952,75.6769,75.7163,54595.0
2015-09-11 14:45:00,76.83,76.91,76.81,76.88,66668.0,75.7163,75.7952,75.6966,75.7656,66668.0
2015-09-11 14:50:00,76.89,76.92,76.79,76.82,43756.0,75.7755,75.805,75.6769,75.7065,43756.0
2015-09-11 14:55:00,76.82,76.9,76.78,76.82,21100.0,75.7065,75.7853,75.667,75.7065,21100.0
2015-09-11 15:00:00,76.82,76.94,76.82,76.9,27563.0,75.7065,75.8247,75.7065,75.7853,27563.0
2015-09-11 15:05:00,76.9,77.01,76.86,76.93,86797.0,75.7853,75.8937,75.7459,75.8149,86797.0
2015-09-11 15:10:00,76.97,77.06,76.94,77.05,38883.0,75.8543,75.943,75.8247,75.9331,38883.0
2015-09-11 15:15:00,77.06,77.1,77.01,77.06,108563.0,75.943,75.9824,75.8937,75.943,108563.0
2015-09-11 15:20:00,77.06,77.15,77.01,77.15,139459.0,75.943,76.0317,75.8937,76.0317,139459.0
2015-09-11 15:25:00,77.14,77.23,77.11,77.23,131931.0,76.0218,76.1105,75.9923,76.1105,131931.0
2015-09-11 15:30:00,77.22,77.28,77.13,77.25,76627.0,76.1007,76.1598,76.012,76.1302,76627.0
2015-09-11 15:35:00,77.24,77.35,77.15,77.34,35962.0,76.1204,76.2288,76.0317,76.2189,35962.0
2015-09-11 15:40:00,77.32,77.34,77.22,77.29,52660.0,76.1992,76.2189,76.1007,76.1697,52660.0
2015-09-11 15:45:00,77.33,77.35,77.18,77.19,110032.0,76.2091,76.2288,76.0612,76.0711,110032.0
2015-09-11 15:50:00,77.19,77.37,77.17,77.33,136643.0,76.0711,76.2485,76.0514,76.2091,136643.0
2015-09-11 15:55:00,77.33,77.51,77.32,77.48,204430.0,76.2091,76.3865,76.1992,76.3569,204430.0
2015-09-14 09:30:00,77.64,77.7,77.17,77.25,35985.0,76.5146,76.5737,76.0514,76.1302,35985.0
2015-09-14 09:35:00,77.25,77.51,77.12,77.51,29851.0,76.1302,76.3865,76.0021,76.3865,29851.0
2015-09-14 09:40:00,77.39,77.83,77.38,77.65,15826.0,76.2682,76.7018,76.2583,76.5244,15826.0
2015-09-14 09:45:00,77.58,77.75,77.11,77.32,26362.0,76.4555,76.623,75.9923,76.1992,26362.0
2015-09-14 09:50:00,77.2,77.26,77.06,77.19,43182.0,76.081,76.1401,75.943,76.0711,43182.0
2015-09-14 09:55:00,77.25,77.29,77.06,77.22,17208.0,76.1302,76.1697,75.943,76.1007,17208.0
2015-09-14 10:00:00,77.11,77.19,76.96,76.96,32532.0,75.9923,76.0711,75.8444,75.8444,32532.0
2015-09-14 10:05:00,77.03,77.18,76.97,77.06,28745.0,75.9134,76.0612,75.8543,75.943,28745.0
2015-09-14 10:10:00,77.04,77.13,76.99,77.13,38094.0,75.9233,76.012,75.874,76.012,38094.0
2015-09-14 10:15:00,77.14,77.21,77.05,77.1,20422.0,76.0218,76.0908,75.9331,75.9824,20422.0
2015-09-14 10:20:00,77.13,77.13,76.79,76.89,36540.0,76.012,76.012,75.6769,75.7755,36540.0
2015-09-14 10:25:00,76.9,77.01,76.72,76.79,16500.0,75.7853,75.8937,75.6079,75.6769,16500.0
2015-09-14 10:30:00,76.73,76.89,76.73,76.86,13512.0,75.6178,75.7755,75.6178,75.7459,13512.0
2015-09-14 10:35:00,76.88,76.89,76.7,76.82,12381.0,75.7656,75.7755,75.5882,75.7065,12381.0
2015-09-14 10:40:00,76.81,76.9,76.76,76.84,6077.0,75.6966,75.7853,75.6473,75.7262,6077.0
2015-09-14 10:45:00,76.88,77.05,76.83,76.95,22000.0,75.7656,75.9331,75.7163,75.8346,22000.0
2015-09-14 10:50:00,77.01,77.03,76.82,76.89,30868.0,75.8937,75.9134,75.7065,75.7755,30868.0
2015-09-14 10:55:00,76.88,76.93,76.64,76.7,5050.0,75.7656,75.8149,75.5291,75.5882,5050.0
2015-09-14 11:00:00,76.8,76.9,76.75,76.9,2718.0,75.6868,75.7853,75.6375,75.7853,2718.0
2015-09-14 11:05:00,76.9,76.9,76.71,76.73,6301.0,75.7853,75.7853,75.5981,75.6178,6301.0
2015-09-14 11:10:00,76.77,76.8,76.6,76.6,70370.0,75.6572,75.6868,75.4897,75.4897,70370.0
2015-09-14 11:15:00,76.62,76.63,76.51,76.59,7061.0,75.5094,75.5192,75.401,75.4798,7061.0
2015-09-14 11:20:00,76.6,76.67,76.37,76.52,9509.0,75.4897,75.5586,75.263,75.4108,9509.0
2015-09-14 11:25:00,76.44,76.5,76.2,76.2,29145.0,75.332,75.3911,75.0955,75.0955,29145.0
2015-09-14 11:30:00,76.16,76.3,76.12,76.14,15220.0,75.056,75.194,75.0166,75.0363,15220.0
2015-09-14 11:35:00,76.11,76.27,76.04,76.22,34422.0,75.0068,75.1644,74.9378,75.1152,34422.0
2015-09-14 11:40:00,76.23,76.42,76.22,76.26,11211.0,75.125,75.3123,75.1152,75.1546,11211.0
2015-09-14 11:45:00,76.32,76.48,76.21,76.48,3075.0,75.2137,75.3714,75.1053,75.3714,3075.0
2015-09-14 11:50:00,76.44,76.76,76.43,76.76,27432.0,75.332,75.6473,75.3221,75.6473,27432.0
2015-09-14 11:55:00,76.69,76.84,76.58,76.6,18548.0,75.5784,75.7262,75.4699,75.4897,18548.0
2015-09-14 12:00:00,76.58,76.68,76.51,76.56,2927.0,75.4699,75.5685,75.401,75.4502,2927.0
2015-09-14 12:05:00,76.55,76.61,76.4,76.45,17055.0,75.4404,75.4995,75.2926,75.3418,17055.0
2015-09-14 12:10:00,76.47,76.52,76.29,76.34,30364.0,75.3615,75.4108,75.1841,75.2334,30364.0
2015-09-14 12:15:00,76.41,76.51,76.39,76.46,16750.0,75.3024,75.401,75.2827,75.3517,16750.0
2015-09-14 12:20:00,76.52,76.64,76.49,76.6,3678.0,75.4108,75.5291,75.3813,75.4897,3678.0
2015-09-14 12:25:00,76.57,76.61,76.46,76.55,6700.0,75.4601,75.4995,75.3517,75.4404,6700.0
2015-09-14 12:30:00,76.5,76.51,76.36,76.5,6126.0,75.3911,75.401,75.2531,75.3911,6126.0
2015-09-14 12:35:00,76.48,76.48,76.35,76.43,9100.0,75.3714,75.3714,75.2433,75.3221,9100.0
2015-09-14 12:40:00,76.41,76.41,76.28,76.35,11765.0,75.3024,75.3024,75.1743,75.2433,11765.0
2015-09-14 12:45:00,76.3,76.37,76.28,76.36,1995.0,75.194,75.263,75.1743,75.2531,1995.0
2015-09-14 12:50:00,76.35,76.46,76.33,76.45,4319.0,75.2433,75.3517,75.2236,75.3418,4319.0
2015-09-14 12:55:00,76.5,76.58,76.45,76.45,2620.0,75.3911,75.4699,75.3418,75.3418,2620.0
2015-09-14 13:00:00,76.44,76.51,76.33,76.37,3420.0,75.332,75.401,75.2236,75.263,3420.0
2015-09-14 13:05:00,76.32,76.38,76.24,76.29,3970.0,75.2137,75.2728,75.1349,75.1841,3970.0
2015-09-14 13:10:00,76.28,76.36,76.2,76.23,7847.0,75.1743,75.2531,75.0955,75.125,7847.0
2015-09-14 13:15:00,76.18,76.29,76.14,76.28,8438.0,75.0757,75.1841,75.0363,75.1743,8438.0
2015-09-14 13:20:00,76.19,76.35,76.17,76.17,40790.0,75.0856,75.2433,75.0659,75.0659,40790.0
2015-09-14 13:25:00,76.19,76.2,76.13,76.15,2370.0,75.0856,75.0955,75.0265,75.0462,2370.0
2015-09-14 13:30:00,76.15,76.19,76.12,76.13,9320.0,75.0462,75.0856,75.0166,75.0265,9320.0
2015-09-14 13:35:00,76.12,76.28,76.11,76.27,3052.0,75.0166,75.1743,75.0068,75.1644,3052.0
2015-09-14 13:40:00,76.3,76.54,76.25,76.49,43616.0,75.194,75.4305,75.1447,75.3813,43616.0
2015-09-14 13:45:00,76.51,76.61,76.5,76.59,30173.0,75.401,75.4995,75.3911,75.4798,30173.0
2015-09-14 13:50:00,76.6,76.63,76.48,76.55,31275.0,75.4897,75.5192,75.3714,75.4404,31275.0
2015-09-14 13:55:00,76.54,76.65,76.45,76.65,26829.0,75.4305,75.5389,75.3418,75.5389,26829.0
2015-09-14 14:00:00,76.6,76.72,76.59,76.6,4751.0,75.4897,75.6079,75.4798,75.4897,4751.0
2015-09-14 14:05:00,76.66,76.67,76.47,76.59,7050.0,75.5488,75.5586,75.3615,75.4798,7050.0
2015-09-14 14:10:00,76.6,76.71,76.59,76.71,2930.0,75.4897,75.5981,75.4798,75.5981,2930.0
2015-09-14 14:15:00,76.71,76.81,76.65,76.81,4785.0,75.5981,75.6966,75.5389,75.6966,4785.0
2015-09-14 14:20:00,76.82,76.97,76.75,76.87,8039.0,75.7065,75.8543,75.6375,75.7557,8039.0
2015-09-14 14:25:00,76.9,76.97,76.81,76.84,9764.0,75.7853,75.8543,75.6966,75.7262,9764.0
2015-09-14 14:30:00,76.85,76.87,76.79,76.84,3359.0,75.736,75.7557,75.6769,75.7262,3359.0
2015-09-14 14:35:00,76.83,76.96,76.83,76.96,4150.0,75.7163,75.8444,75.7163,75.8444,4150.0
2015-09-14 14:40:00,76.95,77.03,76.89,76.89,3431.0,75.8346,75.9134,75.7755,75.7755,3431.0
2015-09-14 14:45:00,76.94,77.05,76.93,77.0,7820.0,75.8247,75.9331,75.8149,75.8839,7820.0
2015-09-14 14:50:00,77.0,77.05,76.93,77.05,18481.0,75.8839,75.9331,75.8149,75.9331,18481.0
2015-09-14 14:55:00,77.07,77.26,77.07,77.18,7600.0,75.9528,76.1401,75.9528,76.0612,7600.0
2015-09-14 15:00:00,77.22,77.26,77.17,77.19,6200.0,76.1007,76.1401,76.0514,76.0711,6200.0
2015-09-14 15:05:00,77.16,77.3,77.05,77.28,21233.0,76.0415,76.1795,75.9331,76.1598,21233.0
2015-09-14 15:10:00,77.29,77.42,77.29,77.41,8900.0,76.1697,76.2978,76.1697,76.2879,8900.0
2015-09-14 15:15:00,77.41,77.55,77.37,77.38,26327.0,76.2879,76.4259,76.2485,76.2583,26327.0
2015-09-14 15:20:00,77.36,77.5,77.33,77.36,13512.0,76.2386,76.3766,76.2091,76.2386,13512.0
2015-09-14 15:25:00,77.38,77.4,77.29,77.4,19636.0,76.2583,76.2781,76.1697,76.2781,19636.0
2015-09-14 15:30:00,77.42,77.47,77.27,77.37,41734.0,76.2978,76.347,76.1499,76.2485,41734.0
2015-09-14 15:35:00,77.32,77.33,77.21,77.28,17508.0,76.1992,76.2091,76.0908,76.1598,17508.0
2015-09-14 15:40:00,77.27,77.39,77.23,77.36,13090.0,76.1499,76.2682,76.1105,76.2386,13090.0
2015-09-14 15:45:00,77.33,77.38,77.3,77.33,29519.0,76.2091,76.2583,76.1795,76.2091,29519.0
2015-09-14 15:50:00,77.33,77.38,77.28,77.29,48224.0,76.2091,76.2583,76.1598,76.1697,48224.0
2015-09-14 15:55:00,77.3,77.36,77.25,77.29,59436.0,76.1795,76.2386,76.1302,76.1697,59436.0
2015-09-15 09:30:00,77.46,77.5,77.0,77.04,28028.0,76.3372,76.3766,75.8839,75.9233,28028.0
2015-09-15 09:35:00,77.16,77.29,76.95,77.09,5723.0,76.0415,76.1697,75.8346,75.9726,5723.0
2015-09-15 09:40:00,77.11,77.2,76.86,77.12,9450.0,75.9923,76.081,75.7459,76.0021,9450.0
2015-09-15 09:45:00,77.14,77.14,76.96,77.03,9001.0,76.0218,76.0218,75.8444,75.9134,9001.0
2015-09-15 09:50:00,77.03,77.44,77.01,77.38,13658.0,75.9134,76.3175,75.8937,76.2583,13658.0
2015-09-15 09:55:00,77.38,77.56,77.38,77.51,7495.0,76.2583,76.4357,76.2583,76.3865,7495.0
2015-09-15 10:00:00,77.53,77.68,77.46,77.61,15002.0,76.4062,76.554,76.3372,76.485,15002.0
2015-09-15 10:05:00,77.67,77.78,77.49,77.49,37295.0,76.5441,76.6526,76.3668,76.3668,37295.0
2015-09-15 10:10:00,77.59,77.63,77.49,77.49,5457.0,76.4653,76.5047,76.3668,76.3668,5457.0
2015-09-15 10:15:00,77.49,77.62,77.47,77.55,17550.0,76.3668,76.4949,76.347,76.4259,17550.0
2015-09-15 10:20:00,77.56,77.75,77.52,77.66,38862.0,76.4357,76.623,76.3963,76.5343,38862.0
2015-09-15 10:25:00,77.67,77.8,77.5,77.56,14235.0,76.5441,76.6723,76.3766,76.4357,14235.0
2015-09-15 10:30:00,77.56,77.73,77.52,77.6,33391.0,76.4357,76.6033,76.3963,76.4752,33391.0
2015-09-15 10:35:00,77.63,77.66,77.51,77.55,7520.0,76.5047,76.5343,76.3865,76.4259,7520.0
2015-09-15 10:40:00,77.6,77.92,77.59,77.9,37073.0,76.4752,76.7905,76.4653,76.7708,37073.0
2015-09-15 10:45:00,77.97,78.15,77.91,77.99,41644.0,76.8398,77.0172,76.7807,76.8595,41644.0
2015-09-15 10:50:00,78.0,78.1,77.97,78.0,10754.0,76.8694,76.9679,76.8398,76.8694,10754.0
2015-09-15 10:55:00,77.95,78.04,77.82,77.93,10006.0,76.8201,76.9088,76.692,76.8004,10006.0
2015-09-15 11:00:00,77.93,78.01,77.9,77.94,22094.0,76.8004,76.8792,76.7708,76.8102,22094.0
2015-09-15 11:05:00,77.92,77.99,77.89,77.93,26820.0,76.7905,76.8595,76.761,76.8004,26820.0
2015-09-15 11:10:00,77.93,78.0,77.9,77.92,6759.0,76.8004,76.8694,76.7708,76.7905,6759.0
2015-09-15 11:15:00,77.91,77.94,77.75,77.77,5672.0,76.7807,76.8102,76.623,76.6427,5672.0
2015-09-15 11:20:00,77.75,77.8,77.69,77.72,9827.0,76.623,76.6723,76.5639,76.5934,9827.0
2015-09-15 11:25:00,77.77,77.81,77.69,77.75,4865.0,76.6427,76.6821,76.5639,76.623,4865.0
2015-09-15 11:30:00,77.75,77.85,77.64,77.64,12941.0,76.623,76.7215,76.5146,76.5146,12941.0
2015-09-15 11:35:00,77.7,77.71,77.59,77.59,7128.0,76.5737,76.5836,76.4653,76.4653,7128.0
2015-09-15 11:40:00,77.57,77.71,77.57,77.64,31215.0,76.4456,76.5836,76.4456,76.5146,31215.0
2015-09-15 11:45:00,77.71,77.75,77.64,77.75,5656.0,76.5836,76.623,76.5146,76.623,5656.0
2015-09-15 11:50:00,77.74,77.77,77.63,77.69,7985.0,76.6131,76.6427,76.5047,76.5639,7985.0
2015-09-15 11:55:00,77.68,77.71,77.6,77.68,8770.0,76.554,76.5836,76.4752,76.554,8770.0
2015-09-15 12:00:00,77.72,77.79,77.71,77.71,2650.0,76.5934,76.6624,76.5836,76.5836,2650.0
2015-09-15 12:05:00,77.75,77.75,77.59,77.64,5219.0,76.623,76.623,76.4653,76.5146,5219.0
2015-09-15 12:10:00,77.64,77.74,77.64,77.69,3775.0,76.5146,76.6131,76.5146,76.5639,3775.0
2015-09-15 12:15:00,77.73,77.78,77.69,77.69,10697.0,76.6033,76.6526,76.5639,76.5639,10697.0
2015-09-15 12:20:00,77.76,77.78,77.62,77.64,7081.0,76.6328,76.6526,76.4949,76.5146,7081.0
2015-09-15 12:25:00,77.62,77.69,77.61,77.65,4611.0,76.4949,76.5639,76.485,76.5244,4611.0
2015-09-15 12:30:00,77.65,77.74,77.6,77.72,8975.0,76.5244,76.6131,76.4752,76.5934,8975.0
2015-09-15 12:35:00,77.7,77.74,77.64,77.74,7637.0,76.5737,76.6131,76.5146,76.6131,7637.0
2015-09-15 12:40:00,77.68,77.76,77.66,77.69,10757.0,76.554,76.6328,76.5343,76.5639,10757.0
2015-09-15 12:45:00,77.66,77.68,77.61,77.61,3421.0,76.5343,76.554,76.485,76.485,3421.0
2015-09-15 12:50:00,77.61,77.64,77.55,77.59,3500.0,76.485,76.5146,76.4259,76.4653,3500.0
2015-09-15 12:55:00,77.62,77.64,77.5,77.5,8250.0,76.4949,76.5146,76.3766,76.3766,8250.0
2015-09-15 13:00:00,77.45,77.54,77.44,77.47,12425.0,76.3273,76.416,76.3175,76.347,12425.0
2015-09-15 13:05:00,77.48,77.54,77.48,77.52,10450.0,76.3569,76.416,76.3569,76.3963,10450.0
2015-09-15 13:10:00,77.48,77.49,77.37,77.47,4608.0,76.3569,76.3668,76.2485,76.347,4608.0
2015-09-15 13:15:00,77.52,77.7,77.51,77.7,9154.0,76.3963,76.5737,76.3865,76.5737,9154.0
2015-09-15 13:20:00,77.7,77.84,77.7,77.8,22088.0,76.5737,76.7117,76.5737,76.6723,22088.0
2015-09-15 13:25:00,77.74,77.91,77.72,77.76,12247.0,76.6131,76.7807,76.5934,76.6328,12247.0
2015-09-15 13:30:00,77.79,77.9,77.71,77.71,21098.0,76.6624,76.7708,76.5836,76.5836,21098.0
2015-09-15 13:35:00,77.76,77.84,77.69,77.82,9072.0,76.6328,76.7117,76.5639,76.692,9072.0
2015-09-15 13:40:00,77.85,77.89,77.8,77.84,7341.0,76.7215,76.761,76.6723,76.7117,7341.0
2015-09-15 13:45:00,77.87,77.91,77.85,77.91,25687.0,76.7412,76.7807,76.7215,76.7807,25687.0
2015-09-15 13:50:00,77.86,77.89,77.73,77.73,8166.0,76.7314,76.761,76.6033,76.6033,8166.0
2015-09-15 13:55:00,77.74,77.74,77.63,77.69,54856.0,76.6131,76.6131,76.5047,76.5639,54856.0
2015-09-15 14:00:00,77.69,77.7,77.61,77.69,14227.0,76.5639,76.5737,76.485,76.5639,14227.0
2015-09-15 14:05:00,77.72,77.8,77.68,77.8,4422.0,76.5934,76.6723,76.554,76.6723,4422.0
2015-09-15 14:10:00,77.75,77.98,77.73,77.93,54078.0,76.623,76.8497,76.6033,76.8004,54078.0
2015-09-15 14:15:00,77.92,78.08,77.92,78.02,20943.0,76.7905,76.9482,76.7905,76.8891,20943.0
2015-09-15 14:20:00,78.02,78.05,77.98,78.05,8019.0,76.8891,76.9186,76.8497,76.9186,8019.0
2015-09-15 14:25:00,78.01,78.09,77.99,78.07,4984.0,76.8792,76.9581,76.8595,76.9383,4984.0
2015-09-15 14:30:00,78.09,78.15,78.02,78.15,7552.0,76.9581,77.0172,76.8891,77.0172,7552.0
2015-09-15 14:35:00,78.06,78.2,78.06,78.15,15641.0,76.9285,77.0665,76.9285,77.0172,15641.0
2015-09-15 14:40:00,78.16,78.2,78.13,78.18,17257.0,77.027,77.0665,76.9975,77.0468,17257.0
2015-09-15 14:45:00,78.18,78.2,78.16,78.17,40951.0,77.0468,77.0665,77.027,77.0369,40951.0
2015-09-15 14:50:00,78.19,78.22,78.12,78.16,26162.0,77.0566,77.0862,76.9876,77.027,26162.0
2015-09-15 14:55:00,78.17,78.25,78.14,78.17,51385.0,77.0369,77.1157,77.0073,77.0369,51385.0
2015-09-15 15:00:00,78.19,78.24,78.12,78.17,10123.0,77.0566,77.1059,76.9876,77.0369,10123.0
2015-09-15 15:05:00,78.21,78.28,78.16,78.25,15135.0,77.0763,77.1453,77.027,77.1157,15135.0
2015-09-15 15:10:00,78.28,78.38,78.27,78.38,15258.0,77.1453,77.2439,77.1354,77.2439,15258.0
2015-09-15 15:15:00,78.34,78.4,78.28,78.28,18065.0,77.2044,77.2636,77.1453,77.1453,18065.0
2015-09-15 15:20:00,78.28,78.31,78.22,78.25,20236.0,77.1453,77.1749,77.0862,77.1157,20236.0
2015-09-15 15:25:00,78.24,78.34,78.22,78.32,49586.0,77.1059,77.2044,77.0862,77.1847,49586.0
2015-09-15 15:30:00,78.32,78.32,78.24,78.29,18783.0,77.1847,77.1847,77.1059,77.1552,18783.0
2015-09-15 15:35:00,78.28,78.31,78.23,78.24,69109.0,77.1453,77.1749,77.096,77.1059,69109.0
2015-09-15 15:40:00,78.24,78.31,78.22,78.27,43401.0,77.1059,77.1749,77.0862,77.1354,43401.0
2015-09-15 15:45:00,78.27,78.28,78.2,78.22,71171.0,77.1354,77.1453,77.0665,77.0862,71171.0
2015-09-15 15:50:00,78.23,78.27,78.13,78.16,78627.0,77.096,77.1354,76.9975,77.027,78627.0
2015-09-15 15:55:00,78.16,78.17,78.02,78.03,255779.0,77.027,77.0369,76.8891,76.8989,255779.0
2015-09-16 09:30:00,78.2,78.87,78.02,78.76,37954.0,77.0665,77.7268,76.8891,77.6183,37954.0
2015-09-16 09:35:00,78.83,78.86,78.29,78.44,27713.0,77.6873,77.7169,77.1552,77.303,27713.0
2015-09-16 09:40:00,78.43,78.43,77.66,77.66,45247.0,77.2931,77.2931,76.5343,76.5343,45247.0
2015-09-16 09:45:00,77.66,77.8,77.13,77.18,34862.0,76.5343,76.6723,76.012,76.0612,34862.0
2015-09-16 09:50:00,77.15,77.59,77.11,77.48,22720.0,76.0317,76.4653,75.9923,76.3569,22720.0
2015-09-16 09:55:00,77.48,77.54,77.35,77.41,181363.0,76.3569,76.416,76.2288,76.2879,181363.0
2015-09-16 10:00:00,77.43,77.43,77.15,77.21,18746.0,76.3076,76.3076,76.0317,76.0908,18746.0
2015-09-16 10:05:00,77.21,77.55,77.21,77.55,18378.0,76.0908,76.4259,76.0908,76.4259,18378.0
2015-09-16 10:10:00,77.57,77.64,77.46,77.48,17241.0,76.4456,76.5146,76.3372,76.3569,17241.0
2015-09-16 10:15:00,77.51,77.58,77.39,77.41,56253.0,76.3865,76.4555,76.2682,76.2879,56253.0
2015-09-16 10:20:00,77.4,77.51,77.15,77.15,20414.0,76.2781,76.3865,76.0317,76.0317,20414.0
2015-09-16 10:25:00,77.11,77.14,77.0,77.11,21884.0,75.9923,76.0218,75.8839,75.9923,21884.0
2015-09-16 10:30:00,77.09,77.1,76.89,76.89,11280.0,75.9726,75.9824,75.7755,75.7755,11280.0
2015-09-16 10:35:00,76.86,76.98,76.69,76.85,91488.0,75.7459,75.8641,75.5784,75.736,91488.0
2015-09-16 10:40:00,76.78,76.79,76.51,76.59,23899.0,75.667,75.6769,75.401,75.4798,23899.0
2015-09-16 10:45:00,76.59,76.73,76.52,76.55,19508.0,75.4798,75.6178,75.4108,75.4404,19508.0
2015-09-16 10:50:00,76.55,76.67,76.51,76.55,14200.0,75.4404,75.5586,75.401,75.4404,14200.0
2015-09-16 10:55:00,76.64,76.71,76.57,76.68,18104.0,75.5291,75.5981,75.4601,75.5685,18104.0
2015-09-16 11:00:00,76.69,76.73,76.55,76.56,15650.0,75.5784,75.6178,75.4404,75.4502,15650.0
2015-09-16 11:05:00,76.57,76.86,76.57,76.78,13434.0,75.4601,75.7459,75.4601,75.667,13434.0
2015-09-16 11:10:00,76.84,77.0,76.84,76.97,23462.0,75.7262,75.8839,75.7262,75.8543,23462.0
2015-09-16 11:15:00,77.03,77.09,76.95,77.08,33404.0,75.9134,75.9726,75.8346,75.9627,33404.0
2015-09-16 11:20:00,77.07,77.24,77.03,77.08,23711.0,75.9528,76.1204,75.9134,75.9627,23711.0
2015-09-16 11:25:00,77.1,77.18,77.0,77.02,20496.0,75.9824,76.0612,75.8839,75.9036,20496.0
2015-09-16 11:30:00,77.03,77.03,76.92,76.97,19593.0,75.9134,75.9134,75.805,75.8543,19593.0
2015-09-16 11:35:00,76.99,77.03,76.87,76.88,14562.0,75.874,75.9134,75.7557,75.7656,14562.0
2015-09-16 11:40:00,76.88,76.88,76.76,76.77,8755.0,75.7656,75.7656,75.6473,75.6572,8755.0
2015-09-16 11:45:00,76.75,76.76,76.6,76.69,7800.0,75.6375,75.6473,75.4897,75.5784,7800.0
2015-09-16 11:50:00,76.65,76.73,76.6,76.73,4650.0,75.5389,75.6178,75.4897,75.6178,4650.0
2015-09-16 11:55:00,76.73,76.88,76.68,76.87,16548.0,75.6178,75.7656,75.5685,75.7557,16548.0
2015-09-16 12:00:00,76.88,76.98,76.86,76.91,21550.0,75.7656,75.8641,75.7459,75.7952,21550.0
2015-09-16 12:05:00,76.91,76.95,76.86,76.93,5262.0,75.7952,75.8346,75.7459,75.8149,5262.0
2015-09-16 12:10:00,76.98,77.01,76.85,76.92,2519.0,75.8641,75.8937,75.736,75.805,2519.0
2015-09-16 12:15:00,76.9,76.97,76.86,76.92,6864.0,75.7853,75.8543,75.7459,75.805,6864.0
2015-09-16 12:20:00,76.92,77.05,76.92,77.03,8701.0,75.805,75.9331,75.805,75.9134,8701.0
2015-09-16 12:25:00,77.03,77.21,76.98,77.21,8450.0,75.9134,76.0908,75.8641,76.0908,8450.0
2015-09-16 12:30:00,77.2,77.31,77.11,77.31,9900.0,76.081,76.1894,75.9923,76.1894,9900.0
2015-09-16 12:35:00,77.29,77.59,77.29,77.59,9953.0,76.1697,76.4653,76.1697,76.4653,9953.0
2015-09-16 12:40:00,77.58,77.58,77.25,77.26,17861.0,76.4555,76.4555,76.1302,76.1401,17861.0
2015-09-16 12:45:00,77.27,77.28,77.1,77.15,25900.0,76.1499,76.1598,75.9824,76.0317,25900.0
2015-09-16 12:50:00,77.1,77.18,77.03,77.03,6300.0,75.9824,76.0612,75.9134,75.9134,6300.0
2015-09-16 12:55:00,76.98,77.06,76.96,77.04,26383.0,75.8641,75.943,75.8444,75.9233,26383.0
2015-09-16 13:00:00,77.04,77.05,76.93,76.95,8400.0,75.9233,75.9331,75.8149,75.8346,8400.0
2015-09-16 13:05:00,76.98,77.0,76.87,76.87,4975.0,75.8641,75.8839,75.7557,75.7557,4975.0
2015-09-16 13:10:00,76.87,76.92,76.84,76.88,4525.0,75.7557,75.805,75.7262,75.7656,4525.0
2015-09-16 13:15:00,76.84,76.92,76.84,76.88,18161.0,75.7262,75.805,75.7262,75.7656,18161.0
2015-09-16 13:20:00,76.9,76.91,76.72,76.79,28465.0,75.7853,75.7952,75.6079,75.6769,28465.0
2015-09-16 13:25:00,76.79,76.82,76.6,76.6,53866.0,75.6769,75.7065,75.4897,75.4897,53866.0
2015-09-16 13:30:00,76.6,76.69,76.5,76.57,57161.0,75.4897,75.5784,75.3911,75.4601,57161.0
2015-09-16 13:35:00,76.61,76.73,76.55,76.69,11723.0,75.4995,75.6178,75.4404,75.5784,11723.0
2015-09-16 13:40:00,76.68,76.8,76.62,76.65,21355.0,75.5685,75.6868,75.5094,75.5389,21355.0
2015-09-16 13:45:00,76.62,76.77,76.62,76.77,5875.0,75.5094,75.6572,75.5094,75.6572,5875.0
2015-09-16 13:50:00,76.7,76.86,76.7,76.76,7603.0,75.5882,75.7459,75.5882,75.6473,7603.0
2015-09-16 13:55:00,76.75,76.82,76.74,76.8,3182.0,75.6375,75.7065,75.6276,75.6868,3182.0
2015-09-16 14:00:00,76.7,76.7,76.53,76.54,12592.0,75.5882,75.5882,75.4207,75.4305,12592.0
2015-09-16 14:05:00,76.5,76.62,76.5,76.62,12508.0,75.3911,75.5094,75.3911,75.5094,12508.0
2015-09-16 14:10:00,76.62,76.62,76.5,76.52,6049.0,75.5094,75.5094,75.3911,75.4108,6049.0
2015-09-16 14:15:00,76.47,76.51,76.34,76.4,14807.0,75.3615,75.401,75.2334,75.2926,14807.0
2015-09-16 14:20:00,76.39,76.42,76.26,76.36,30961.0,75.2827,75.3123,75.1546,75.2531,30961.0
2015-09-16 14:25:00,76.34,76.58,76.33,76.58,7024.0,75.2334,75.4699,75.2236,75.4699,7024.0
2015-09-16 14:30:00,76.57,76.66,76.45,76.66,33115.0,75.4601,75.5488,75.3418,75.5488,33115.0
2015-09-16 14:35:00,76.67,76.78,76.64,76.73,2895.0,75.5586,75.667,75.5291,75.6178,2895.0
2015-09-16 14:40:00,76.75,77.01,76.73,76.9,24157.0,75.6375,75.8937,75.6178,75.7853,24157.0
2015-09-16 14:45:00,76.98,77.09,76.93,77.06,6959.0,75.8641,75.9726,75.8149,75.943,6959.0
2015-09-16 14:50:00,77.07,77.13,76.98,76.98,41375.0,75.9528,76.012,75.8641,75.8641,41375.0
2015-09-16 14:55:00,77.0,77.19,76.96,77.19,49999.0,75.8839,76.0711,75.8444,76.0711,49999.0
2015-09-16 15:00:00,77.17,77.22,77.12,77.22,15129.0,76.0514,76.1007,76.0021,76.1007,15129.0
2015-09-16 15:05:00,77.24,77.4,77.22,77.22,48016.0,76.1204,76.2781,76.1007,76.1007,48016.0
2015-09-16 15:10:00,77.28,77.36,77.19,77.22,16750.0,76.1598,76.2386,76.0711,76.1007,16750.0
2015-09-16 15:15:00,77.21,77.23,77.1,77.12,85623.0,76.0908,76.1105,75.9824,76.0021,85623.0
2015-09-16 15:20:00,77.12,77.23,77.11,77.14,32023.0,76.0021,76.1105,75.9923,76.0218,32023.0
2015-09-16 15:25:00,77.15,77.19,77.03,77.03,27476.0,76.0317,76.0711,75.9134,75.9134,27476.0
2015-09-16 15:30:00,77.04,77.25,77.01,77.19,59505.0,75.9233,76.1302,75.8937,76.0711,59505.0
2015-09-16 15:35:00,77.16,77.3,77.16,77.17,41206.0,76.0415,76.1795,76.0415,76.0514,41206.0
2015-09-16 15:40:00,77.23,77.36,77.2,77.26,17312.0,76.1105,76.2386,76.081,76.1401,17312.0
2015-09-16 15:45:00,77.25,77.29,77.17,77.22,26990.0,76.1302,76.1697,76.0514,76.1007,26990.0
2015-09-16 15:50:00,77.23,77.39,77.21,77.24,110843.0,76.1105,76.2682,76.0908,76.1204,110843.0
2015-09-16 15:55:00,77.24,77.27,77.14,77.24,239473.0,76.1204,76.1499,76.0218,76.1204,239473.0
2015-09-17 09:30:00,77.2,77.49,76.7,77.15,52122.0,76.081,76.3668,75.5882,76.0317,52122.0
2015-09-17 09:35:00,77.01,77.61,76.98,77.61,21338.0,75.8937,76.485,75.8641,76.485,21338.0
2015-09-17 09:40:00,77.67,77.9,77.5,77.85,25741.0,76.5441,76.7708,76.3766,76.7215,25741.0
2015-09-17 09:45:00,77.9,78.21,77.87,78.12,32697.0,76.7708,77.0763,76.7412,76.9876,32697.0
2015-09-17 09:50:00,78.07,78.09,77.76,77.76,33985.0,76.9383,76.9581,76.6328,76.6328,33985.0
2015-09-17 09:55:00,77.76,78.05,77.66,78.04,44247.0,76.6328,76.9186,76.5343,76.9088,44247.0
2015-09-17 10:00:00,78.02,78.3,77.98,78.19,56185.0,76.8891,77.165,76.8497,77.0566,56185.0
2015-09-17 10:05:00,78.22,78.27,77.87,77.89,40569.0,77.0862,77.1354,76.7412,76.761,40569.0
2015-09-17 10:10:00,77.89,77.9,77.64,77.64,63494.0,76.761,76.7708,76.5146,76.5146,63494.0
2015-09-17 10:15:00,77.69,78.17,77.68,78.08,18302.0,76.5639,77.0369,76.554,76.9482,18302.0
2015-09-17 10:20:00,78.17,78.18,77.92,77.94,43538.0,77.0369,77.0468,76.7905,76.8102,43538.0
2015-09-17 10:25:00,77.9,77.96,77.55,77.57,55796.0,76.7708,76.8299,76.4259,76.4456,55796.0
2015-09-17 10:30:00,77.57,77.9,77.43,77.82,60561.0,76.4456,76.7708,76.3076,76.692,60561.0
2015-09-17 10:35:00,77.93,78.35,77.88,78.24,25588.0,76.8004,77.2143,76.7511,77.1059,25588.0
2015-09-17 10:40:00,78.24,78.53,78.22,78.5,21811.0,77.1059,77.3917,77.0862,77.3621,21811.0
2015-09-17 10:45:00,78.44,78.6,78.44,78.58,21388.0,77.303,77.4607,77.303,77.441,21388.0
2015-09-17 10:50:00,78.56,78.6,78.46,78.48,22845.0,77.4212,77.4607,77.3227,77.3424,22845.0
2015-09-17 10:55:00,78.5,78.66,78.46,78.51,18210.0,77.3621,77.5198,77.3227,77.372,18210.0
2015-09-17 11:00:00,78.49,78.53,78.26,78.26,55458.0,77.3523,77.3917,77.1256,77.1256,55458.0
2015-09-17 11:05:00,78.26,78.63,78.25,78.56,14417.0,77.1256,77.4902,77.1157,77.4212,14417.0
2015-09-17 11:10:00,78.56,78.63,78.5,78.51,18530.0,77.4212,77.4902,77.3621,77.372,18530.0
2015-09-17 11:15:00,78.5,78.65,78.47,78.55,20350.0,77.3621,77.5099,77.3325,77.4114,20350.0
2015-09-17 11:20:00,78.54,78.58,78.41,78.42,11185.0,77.4015,77.441,77.2734,77.2833,11185.0
2015-09-17 11:25:00,78.41,78.41,78.15,78.16,24165.0,77.2734,77.2734,77.0172,77.027,24165.0
2015-09-17 11:30:00,78.16,78.32,78.11,78.22,15638.0,77.027,77.1847,76.9778,77.0862,15638.0
2015-09-17 11:35:00,78.2,78.24,78.09,78.2,14650.0,77.0665,77.1059,76.9581,77.0665,14650.0
2015-09-17 11:40:00,78.17,78.33,78.15,78.18,13070.0,77.0369,77.1946,77.0172,77.0468,13070.0
2015-09-17 11:45:00,78.18,78.45,78.18,78.43,11016.0,77.0468,77.3128,77.0468,77.2931,11016.0
2015-09-17 11:50:00,78.41,78.43,78.27,78.28,10215.0,77.2734,77.2931,77.1354,77.1453,10215.0
2015-09-17 11:55:00,78.3,78.48,78.29,78.39,16836.0,77.165,77.3424,77.1552,77.2537,16836.0
2015-09-17 12:00:00,78.46,78.51,78.34,78.34,19832.0,77.3227,77.372,77.2044,77.2044,19832.0
2015-09-17 12:05:00,78.32,78.56,78.29,78.51,80593.0,77.1847,77.4212,77.1552,77.372,80593.0
2015-09-17 12:10:00,78.47,78.72,78.46,78.72,39171.0,77.3325,77.5789,77.3227,77.5789,39171.0
2015-09-17 12:15:00,78.73,78.82,78.68,78.72,18717.0,77.5888,77.6775,77.5395,77.5789,18717.0
2015-09-17 12:20:00,78.72,78.76,78.62,78.68,8800.0,77.5789,77.6183,77.4804,77.5395,8800.0
2015-09-17 12:25:00,78.75,78.86,78.68,78.86,13601.0,77.6085,77.7169,77.5395,77.7169,13601.0
2015-09-17 12:30:00,78.86,78.96,78.79,78.79,15941.0,77.7169,77.8154,77.6479,77.6479,15941.0
2015-09-17 12:35:00,78.8,78.94,78.78,78.8,8965.0,77.6578,77.7957,77.6381,77.6578,8965.0
2015-09-17 12:40:00,78.75,78.75,78.54,78.72,40132.0,77.6085,77.6085,77.4015,77.5789,40132.0
2015-09-17 12:45:00,78.61,78.86,78.6,78.86,11155.0,77.4705,77.7169,77.4607,77.7169,11155.0
2015-09-17 12:50:00,78.83,78.89,78.75,78.83,7009.0,77.6873,77.7465,77.6085,77.6873,7009.0
2015-09-17 12:55:00,78.92,79.04,78.89,78.91,50987.0,77.776,77.8943,77.7465,77.7662,50987.0
2015-09-17 13:00:00,78.89,78.99,78.77,78.83,27218.0,77.7465,77.845,77.6282,77.6873,27218.0
2015-09-17 13:05:00,78.79,78.94,78.79,78.84,9314.0,77.6479,77.7957,77.6479,77.6972,9314.0
2015-09-17 13:10:00,78.94,78.97,78.85,78.94,7313.0,77.7957,77.8253,77.707,77.7957,7313.0
2015-09-17 13:15:00,78.89,79.12,78.85,79.12,19500.0,77.7465,77.9731,77.707,77.9731,19500.0
2015-09-17 13:20:00,79.08,79.24,79.07,79.13,47805.0,77.9337,78.0914,77.9239,77.983,47805.0
2015-09-17 13:25:00,79.14,79.18,78.93,78.93,31837.0,77.9928,78.0323,77.7859,77.7859,31837.0
2015-09-17 13:30:00,78.93,79.19,78.93,79.19,11392.0,77.7859,78.0421,77.7859,78.0421,11392.0
2015-09-17 13:35:00,79.13,79.18,78.75,78.75,15157.0,77.983,78.0323,77.6085,77.6085,15157.0
2015-09-17 13:40:00,78.75,78.9,78.71,78.77,21417.0,77.6085,77.7563,77.5691,77.6282,21417.0
2015-09-17 13:45:00,78.81,78.81,78.5,78.53,21708.0,77.6676,77.6676,77.3621,77.3917,21708.0
2015-09-17 13:50:00,78.51,78.6,78.31,78.39,21900.0,77.372,77.4607,77.1749,77.2537,21900.0
2015-09-17 13:55:00,78.4,78.51,78.1,78.5,58418.0,77.2636,77.372,76.9679,77.3621,58418.0
2015-09-17 14:00:00,78.52,79.08,78.22,78.22,111853.0,77.3818,77.9337,77.0862,77.0862,111853.0
2015-09-17 14:05:00,78.37,78.44,78.04,78.35,316424.0,77.234,77.303,76.9088,77.2143,316424.0
2015-09-17 14:10:00,78.42,79.09,78.41,78.89,302026.0,77.2833,77.9436,77.2734,77.7465,302026.0
2015-09-17 14:15:00,78.9,79.49,78.75,79.33,169721.0,77.7563,78.3378,77.6085,78.1801,169721.0
2015-09-17 14:20:00,79.29,79.45,78.97,79.25,190662.0,78.1407,78.2983,77.8253,78.1012,190662.0
2015-09-17 14:25:00,79.23,79.4,79.14,79.3,140585.0,78.0815,78.2491,77.9928,78.1505,140585.0
2015-09-17 14:30:00,79.3,79.45,79.24,79.35,226551.0,78.1505,78.2983,78.0914,78.1998,226551.0
2015-09-17 14:35:00,79.4,79.55,79.32,79.48,163687.0,78.2491,78.3969,78.1702,78.3279,163687.0
2015-09-17 14:40:00,79.49,80.3,79.45,80.24,69397.0,78.3378,79.136,78.2983,79.0769,69397.0
2015-09-17 14:45:00,80.18,80.64,80.13,80.52,183848.0,79.0178,79.4711,78.9685,79.3528,183848.0
2015-09-17 14:50:00,80.47,80.53,80.25,80.39,62185.0,79.3036,79.3627,79.0867,79.2247,62185.0
2015-09-17 14:55:00,80.38,80.44,79.96,80.0,192359.0,79.2149,79.274,78.801,78.8404,192359.0
2015-09-17 15:00:00,80.07,80.27,79.71,79.9,173197.0,78.9094,79.1065,78.5546,78.7418,173197.0
2015-09-17 15:05:00,79.8,79.83,79.47,79.64,75656.0,78.6433,78.6728,78.3181,78.4856,75656.0
2015-09-17 15:10:00,79.61,79.72,79.16,79.29,60486.0,78.456,78.5644,78.0125,78.1407,60486.0
2015-09-17 15:15:00,79.25,79.49,79.06,79.49,49523.0,78.1012,78.3378,77.914,78.3378,49523.0
2015-09-17 15:20:00,79.39,79.47,78.84,79.1,83230.0,78.2392,78.3181,77.6972,77.9534,83230.0
2015-09-17 15:25:00,79.11,79.66,79.06,79.58,105921.0,77.9633,78.5053,77.914,78.4265,105921.0
2015-09-17 15:30:00,79.57,79.85,79.39,79.74,36385.0,78.4166,78.6925,78.2392,78.5841,36385.0
2015-09-17 15:35:00,79.69,79.77,79.44,79.75,43376.0,78.5349,78.6137,78.2885,78.594,43376.0
2015-09-17 15:40:00,79.77,79.98,79.66,79.89,34281.0,78.6137,78.8207,78.5053,78.732,34281.0
2015-09-17 15:45:00,79.89,80.02,79.75,79.82,90513.0,78.732,78.8601,78.594,78.663,90513.0
2015-09-17 15:50:00,79.83,80.1,79.82,79.9,157367.0,78.6728,78.9389,78.663,78.7418,157367.0
2015-09-17 15:55:00,79.92,80.0,79.72,79.82,254364.0,78.7615,78.8404,78.5644,78.663,254364.0
2015-09-18 09:30:00,78.37,79.04,78.11,78.88,220711.0,77.2826,77.9434,77.0263,77.7856,220711.0
2015-09-18 09:35:00,78.66,79.17,78.64,79.08,44521.0,77.5686,78.0715,77.5489,77.9828,44521.0
2015-09-18 09:40:00,79.05,79.5,79.05,79.3,83969.0,77.9532,78.397,77.9532,78.1997,83969.0
2015-09-18 09:45:00,79.3,79.53,79.18,79.19,80628.0,78.1997,78.4266,78.0814,78.0913,80628.0
2015-09-18 09:50:00,79.18,79.23,78.78,79.05,78415.0,78.0814,78.1307,77.687,77.9532,78415.0
2015-09-18 09:55:00,79.04,79.31,79.03,79.17,33896.0,77.9434,78.2096,77.9335,78.0715,33896.0
2015-09-18 10:00:00,79.26,79.34,78.94,79.09,86003.0,78.1603,78.2392,77.8447,77.9927,86003.0
2015-09-18 10:05:00,79.04,79.23,78.92,79.04,144789.0,77.9434,78.1307,77.825,77.9434,144789.0
2015-09-18 10:10:00,79.05,79.55,79.05,79.43,91808.0,77.9532,78.4463,77.9532,78.3279,91808.0
2015-09-18 10:15:00,79.5,79.5,79.22,79.22,32082.0,78.397,78.397,78.1209,78.1209,32082.0
2015-09-18 10:20:00,79.14,79.44,79.11,79.33,12955.0,78.042,78.3378,78.0124,78.2293,12955.0
2015-09-18 10:25:00,79.41,79.69,79.39,79.49,31081.0,78.3082,78.5843,78.2885,78.3871,31081.0
2015-09-18 10:30:00,79.52,79.54,79.28,79.49,30103.0,78.4167,78.4364,78.18,78.3871,30103.0
2015-09-18 10:35:00,79.39,79.43,79.15,79.15,60097.0,78.2885,78.3279,78.0518,78.0518,60097.0
2015-09-18 10:40:00,79.15,79.26,78.98,78.98,85844.0,78.0518,78.1603,77.8842,77.8842,85844.0
2015-09-18 10:45:00,79.01,79.15,78.97,79.12,8762.0,77.9138,78.0518,77.8743,78.0222,8762.0
2015-09-18 10:50:00,79.16,79.44,79.11,79.38,33955.0,78.0617,78.3378,78.0124,78.2786,33955.0
2015-09-18 10:55:00,79.43,79.47,79.25,79.45,62293.0,78.3279,78.3674,78.1504,78.3477,62293.0
2015-09-18 11:00:00,79.45,79.7,79.44,79.7,22706.0,78.3477,78.5942,78.3378,78.5942,22706.0
2015-09-18 11:05:00,79.71,79.8,79.61,79.69,39521.0,78.6041,78.6928,78.5054,78.5843,39521.0
2015-09-18 11:10:00,79.7,79.73,79.57,79.73,23859.0,78.5942,78.6238,78.466,78.6238,23859.0
2015-09-18 11:15:00,79.73,79.73,79.53,79.64,15063.0,78.6238,78.6238,78.4266,78.535,15063.0
2015-09-18 11:20:00,79.66,79.76,79.63,79.69,43401.0,78.5548,78.6534,78.5252,78.5843,43401.0
2015-09-18 11:25:00,79.75,79.82,79.46,79.47,55415.0,78.6435,78.7125,78.3575,78.3674,55415.0
2015-09-18 11:30:00,79.48,79.6,79.4,79.57,26758.0,78.3772,78.4956,78.2984,78.466,26758.0
2015-09-18 11:35:00,79.58,79.64,79.37,79.64,39221.0,78.4759,78.535,78.2688,78.535,39221.0
2015-09-18 11:40:00,79.68,79.68,79.5,79.53,73920.0,78.5745,78.5745,78.397,78.4266,73920.0
2015-09-18 11:45:00,79.53,79.71,79.5,79.71,46293.0,78.4266,78.6041,78.397,78.6041,46293.0
2015-09-18 11:50:00,79.69,79.73,79.54,79.54,45837.0,78.5843,78.6238,78.4364,78.4364,45837.0
2015-09-18 11:55:00,79.51,79.61,79.47,79.54,17199.0,78.4068,78.5054,78.3674,78.4364,17199.0
2015-09-18 12:00:00,79.56,79.62,79.44,79.47,10416.0,78.4561,78.5153,78.3378,78.3674,10416.0
2015-09-18 12:05:00,79.43,79.54,79.28,79.41,22668.0,78.3279,78.4364,78.18,78.3082,22668.0
2015-09-18 12:10:00,79.41,79.44,79.1,79.17,62165.0,78.3082,78.3378,78.0025,78.0715,62165.0
2015-09-18 12:15:00,79.14,79.18,78.96,79.06,134389.0,78.042,78.0814,77.8645,77.9631,134389.0
2015-09-18 12:20:00,79.06,79.18,78.93,78.93,30687.0,77.9631,78.0814,77.8349,77.8349,30687.0
2015-09-18 12:25:00,78.99,79.17,78.91,79.11,14423.0,77.894,78.0715,77.8152,78.0124,14423.0
2015-09-18 12:30:00,79.16,79.28,79.09,79.28,17386.0,78.0617,78.18,77.9927,78.18,17386.0
2015-09-18 12:35:00,79.28,79.43,79.25,79.34,36663.0,78.18,78.3279,78.1504,78.2392,36663.0
2015-09-18 12:40:00,79.33,79.34,79.17,79.22,18431.0,78.2293,78.2392,78.0715,78.1209,18431.0
2015-09-18 12:45:00,79.18,79.26,79.16,79.25,13877.0,78.0814,78.1603,78.0617,78.1504,13877.0
2015-09-18 12:50:00,79.3,79.4,79.25,79.36,27489.0,78.1997,78.2984,78.1504,78.2589,27489.0
2015-09-18 12:55:00,79.35,79.4,79.28,79.34,20509.0,78.2491,78.2984,78.18,78.2392,20509.0
2015-09-18 13:00:00,79.33,79.49,79.21,79.46,43859.0,78.2293,78.3871,78.111,78.3575,43859.0
2015-09-18 13:05:00,79.5,79.63,79.41,79.52,31946.0,78.397,78.5252,78.3082,78.4167,31946.0
2015-09-18 13:10:00,79.51,79.59,79.33,79.36,28174.0,78.4068,78.4857,78.2293,78.2589,28174.0
2015-09-18 13:15:00,79.32,79.39,79.18,79.31,17984.0,78.2195,78.2885,78.0814,78.2096,17984.0
2015-09-18 13:20:00,79.27,79.29,78.9,78.9,13891.0,78.1702,78.1899,77.8053,77.8053,13891.0
2015-09-18 13:25:00,78.9,79.19,78.88,79.19,103517.0,77.8053,78.0913,77.7856,78.0913,103517.0
2015-09-18 13:30:00,79.2,79.28,79.11,79.22,32682.0,78.1011,78.18,78.0124,78.1209,32682.0
2015-09-18 13:35:00,79.13,79.19,79.05,79.09,13843.0,78.0321,78.0913,77.9532,77.9927,13843.0
2015-09-18 13:40:00,79.16,79.36,79.15,79.32,8502.0,78.0617,78.2589,78.0518,78.2195,8502.0
2015-09-18 13:45:00,79.37,79.42,79.17,79.24,16395.0,78.2688,78.3181,78.0715,78.1406,16395.0
2015-09-18 13:50:00,79.17,79.24,79.07,79.17,10180.0,78.0715,78.1406,77.9729,78.0715,10180.0
2015-09-18 13:55:00,79.14,79.14,78.91,79.06,9350.0,78.042,78.042,77.8152,77.9631,9350.0
2015-09-18 14:00:00,78.95,79.15,78.85,79.14,70935.0,77.8546,78.0518,77.756,78.042,70935.0
2015-09-18 14:05:00,79.12,79.31,79.09,79.2,7800.0,78.0222,78.2096,77.9927,78.1011,7800.0
2015-09-18 14:10:00,79.13,79.31,79.07,79.29,15578.0,78.0321,78.2096,77.9729,78.1899,15578.0
2015-09-18 14:15:00,79.25,79.35,79.17,79.24,24250.0,78.1504,78.2491,78.0715,78.1406,24250.0
2015-09-18 14:20:00,79.24,79.43,79.21,79.41,25950.0,78.1406,78.3279,78.111,78.3082,25950.0
2015-09-18 14:25:00,79.39,79.49,79.3,79.39,26443.0,78.2885,78.3871,78.1997,78.2885,26443.0
2015-09-18 14:30:00,79.34,79.5,79.29,79.47,33126.0,78.2392,78.397,78.1899,78.3674,33126.0
2015-09-18 14:35:00,79.46,79.51,79.33,79.45,18515.0,78.3575,78.4068,78.2293,78.3477,18515.0
2015-09-18 14:40:00,79.51,79.63,79.42,79.55,35689.0,78.4068,78.5252,78.3181,78.4463,35689.0
2015-09-18 14:45:00,79.51,79.55,79.41,79.41,16943.0,78.4068,78.4463,78.3082,78.3082,16943.0
2015-09-18 14:50:00,79.33,79.45,79.3,79.44,22294.0,78.2293,78.3477,78.1997,78.3378,22294.0
2015-09-18 14:55:00,79.46,79.72,79.44,79.64,26339.0,78.3575,78.6139,78.3378,78.535,26339.0
2015-09-18 15:00:00,79.68,79.73,79.52,79.6,27954.0,78.5745,78.6238,78.4167,78.4956,27954.0
2015-09-18 15:05:00,79.58,79.64,79.48,79.48,28242.0,78.4759,78.535,78.3772,78.3772,28242.0
2015-09-18 15:10:00,79.56,79.68,79.53,79.59,26628.0,78.4561,78.5745,78.4266,78.4857,26628.0
2015-09-18 15:15:00,79.5,79.57,79.33,79.41,55225.0,78.397,78.466,78.2293,78.3082,55225.0
2015-09-18 15:20:00,79.48,79.49,79.27,79.48,55731.0,78.3772,78.3871,78.1702,78.3772,55731.0
2015-09-18 15:25:00,79.45,79.51,79.38,79.45,26163.0,78.3477,78.4068,78.2786,78.3477,26163.0
2015-09-18 15:30:00,79.4,79.47,79.19,79.25,193909.0,78.2984,78.3674,78.0913,78.1504,193909.0
2015-09-18 15:35:00,79.25,79.31,79.16,79.27,47777.0,78.1504,78.2096,78.0617,78.1702,47777.0
2015-09-18 15:40:00,79.21,79.33,79.21,79.22,102684.0,78.111,78.2293,78.111,78.1209,102684.0
2015-09-18 15:45:00,79.22,79.41,79.15,79.33,118911.0,78.1209,78.3082,78.0518,78.2293,118911.0
2015-09-18 15:50:00,79.3,79.5,79.25,79.48,240595.0,78.1997,78.397,78.1504,78.3772,240595.0
2015-09-18 15:55:00,79.48,79.54,79.33,79.53,441834.0,78.3772,78.4364,78.2293,78.4266,441834.0
2015-09-21 09:30:00,80.29,80.34,79.67,79.72,49849.0,79.176,79.2253,78.5646,78.6139,49849.0
2015-09-21 09:35:00,79.73,80.04,79.29,79.33,58150.0,78.6238,78.9295,78.1899,78.2293,58150.0
2015-09-21 09:40:00,79.42,79.47,79.15,79.24,47721.0,78.3181,78.3674,78.0518,78.1406,47721.0
2015-09-21 09:45:00,79.25,79.49,79.15,79.48,33900.0,78.1504,78.3871,78.0518,78.3772,33900.0
2015-09-21 09:50:00,79.49,79.87,79.48,79.7,29975.0,78.3871,78.7618,78.3772,78.5942,29975.0
2015-09-21 09:55:00,79.76,79.82,79.46,79.61,18310.0,78.6534,78.7125,78.3575,78.5054,18310.0
2015-09-21 10:00:00,79.61,79.76,79.56,79.75,29968.0,78.5054,78.6534,78.4561,78.6435,29968.0
2015-09-21 10:05:00,79.75,79.86,79.73,79.8,44128.0,78.6435,78.752,78.6238,78.6928,44128.0
2015-09-21 10:10:00,79.84,79.91,79.55,79.65,8066.0,78.7323,78.8013,78.4463,78.5449,8066.0
2015-09-21 10:15:00,79.51,79.68,79.45,79.56,35660.0,78.4068,78.5745,78.3477,78.4561,35660.0
2015-09-21 10:20:00,79.55,79.73,79.46,79.65,136518.0,78.4463,78.6238,78.3575,78.5449,136518.0
2015-09-21 10:25:00,79.63,79.67,79.49,79.59,5558.0,78.5252,78.5646,78.3871,78.4857,5558.0
2015-09-21 10:30:00,79.54,79.69,79.53,79.56,8922.0,78.4364,78.5843,78.4266,78.4561,8922.0
2015-09-21 10:35:00,79.53,79.7,79.45,79.45,36122.0,78.4266,78.5942,78.3477,78.3477,36122.0
2015-09-21 10:40:00,79.49,79.57,79.44,79.48,11577.0,78.3871,78.466,78.3378,78.3772,11577.0
2015-09-21 10:45:00,79.48,79.5,79.25,79.32,56590.0,78.3772,78.397,78.1504,78.2195,56590.0
2015-09-21 10:50:00,79.29,79.45,79.15,79.19,132713.0,78.1899,78.3477,78.0518,78.0913,132713.0
2015-09-21 10:55:00,79.14,79.22,78.67,78.74,119181.0,78.042,78.1209,77.5785,77.6475,119181.0
2015-09-21 11:00:00,78.76,78.88,78.66,78.8,62365.0,77.6672,77.7856,77.5686,77.7067,62365.0
2015-09-21 11:05:00,78.8,78.92,78.65,78.71,24445.0,77.7067,77.825,77.5588,77.6179,24445.0
2015-09-21 11:10:00,78.7,78.76,78.45,78.49,57383.0,77.6081,77.6672,77.3615,77.401,57383.0
2015-09-21 11:15:00,78.48,78.48,78.27,78.4,59459.0,77.3911,77.3911,77.184,77.3122,59459.0
2015-09-21 11:20:00,78.43,78.5,78.31,78.32,9271.0,77.3418,77.4108,77.2235,77.2333,9271.0
2015-09-21 11:25:00,78.33,78.47,78.12,78.12,79006.0,77.2432,77.3813,77.0361,77.0361,79006.0
2015-09-21 11:30:00,78.1,78.11,77.45,77.59,218392.0,77.0164,77.0263,76.3754,76.5135,218392.0
2015-09-21 11:35:00,77.6,77.6,77.32,77.4,93884.0,76.5233,76.5233,76.2472,76.3261,93884.0
2015-09-21 11:40:00,77.4,77.7,77.4,77.6,65311.0,76.3261,76.6219,76.3261,76.5233,65311.0
2015-09-21 11:45:00,77.6,77.6,76.98,77.02,145947.0,76.5233,76.5233,75.9119,75.9514,145947.0
2015-09-21 11:50:00,77.02,77.1,76.92,76.94,77294.0,75.9514,76.0303,75.8528,75.8725,77294.0
2015-09-21 11:55:00,76.92,76.95,76.5,76.52,81606.0,75.8528,75.8824,75.4386,75.4583,81606.0
2015-09-21 12:00:00,76.52,76.53,75.62,75.69,212664.0,75.4583,75.4682,74.5708,74.6398,212664.0
2015-09-21 12:05:00,75.66,75.83,75.33,75.54,251103.0,74.6102,74.7779,74.2848,74.4919,251103.0
2015-09-21 12:10:00,75.55,75.83,75.31,75.73,123830.0,74.5018,74.7779,74.2651,74.6793,123830.0
2015-09-21 12:15:00,75.69,75.79,75.21,75.21,279879.0,74.6398,74.7384,74.1665,74.1665,279879.0
2015-09-21 12:20:00,75.21,75.65,75.21,75.48,70111.0,74.1665,74.6004,74.1665,74.4327,70111.0
2015-09-21 12:25:00,75.48,75.55,75.13,75.33,103652.0,74.4327,74.5018,74.0876,74.2848,103652.0
2015-09-21 12:30:00,75.25,75.29,74.75,74.76,135081.0,74.2059,74.2454,73.7129,73.7227,135081.0
2015-09-21 12:35:00,74.8,74.94,74.42,74.7,165854.0,73.7622,73.9002,73.3875,73.6636,165854.0
2015-09-21 12:40:00,74.7,75.15,74.67,75.11,190594.0,73.6636,74.1073,73.634,74.0679,190594.0
2015-09-21 12:45:00,75.15,75.15,74.65,74.66,160789.0,74.1073,74.1073,73.6143,73.6241,160789.0
2015-09-21 12:50:00,74.65,74.76,74.22,74.48,140049.0,73.6143,73.7227,73.1902,73.4466,140049.0
2015-09-21 12:55:00,74.48,74.54,74.3,74.45,97614.0,73.4466,73.5058,73.2691,73.417,97614.0
2015-09-21 13:00:00,74.42,74.56,74.22,74.56,133579.0,73.3875,73.5255,73.1902,73.5255,133579.0
2015-09-21 13:05:00,74.55,75.0,74.53,75.0,174675.0,73.5157,73.9594,73.4959,73.9594,174675.0
2015-09-21 13:10:00,75.0,75.1,74.79,75.09,145028.0,73.9594,74.058,73.7523,74.0482,145028.0
2015-09-21 13:15:00,75.06,75.72,75.02,75.45,150289.0,74.0186,74.6694,73.9791,74.4032,150289.0
2015-09-21 13:20:00,75.45,75.72,75.26,75.71,91351.0,74.4032,74.6694,74.2158,74.6596,91351.0
2015-09-21 13:25:00,75.67,76.16,75.62,76.0,97889.0,74.6201,75.1033,74.5708,74.9455,97889.0
2015-09-21 13:30:00,76.08,76.12,75.7,75.7,65040.0,75.0244,75.0639,74.6497,74.6497,65040.0
2015-09-21 13:35:00,75.78,76.05,75.66,76.02,43254.0,74.7286,74.9948,74.6102,74.9653,43254.0
2015-09-21 13:40:00,76.02,76.12,75.96,76.04,71432.0,74.9653,75.0639,74.9061,74.985,71432.0
2015-09-21 13:45:00,76.02,76.07,75.58,75.58,59917.0,74.9653,75.0146,74.5314,74.5314,59917.0
2015-09-21 13:50:00,75.69,75.69,75.5,75.64,106936.0,74.6398,74.6398,74.4525,74.5905,106936.0
2015-09-21 13:55:00,75.65,75.67,75.35,75.45,46783.0,74.6004,74.6201,74.3046,74.4032,46783.0
2015-09-21 14:00:00,75.45,75.75,75.45,75.49,99585.0,74.4032,74.699,74.4032,74.4426,99585.0
2015-09-21 14:05:00,75.49,75.57,75.24,75.24,52818.0,74.4426,74.5215,74.1961,74.1961,52818.0
2015-09-21 14:10:00,75.3,75.34,74.86,74.92,132778.0,74.2552,74.2947,73.8213,73.8805,132778.0
2015-09-21 14:15:00,74.92,75.1,74.82,74.84,55969.0,73.8805,74.058,73.7819,73.8016,55969.0
2015-09-21 14:20:00,74.87,75.1,74.84,75.1,42609.0,73.8312,74.058,73.8016,74.058,42609.0
2015-09-21 14:25:00,75.09,75.33,74.94,75.2,102909.0,74.0482,74.2848,73.9002,74.1566,102909.0
2015-09-21 14:30:00,75.15,75.16,74.86,75.03,82966.0,74.1073,74.1172,73.8213,73.989,82966.0
2015-09-21 14:35:00,75.07,75.25,75.06,75.2,64539.0,74.0284,74.2059,74.0186,74.1566,64539.0
2015-09-21 14:40:00,75.23,75.51,75.23,75.46,96730.0,74.1862,74.4623,74.1862,74.413,96730.0
2015-09-21 14:45:00,75.45,75.73,75.31,75.7,44975.0,74.4032,74.6793,74.2651,74.6497,44975.0
2015-09-21 14:50:00,75.7,76.1,75.68,76.02,87274.0,74.6497,75.0441,74.63,74.9653,87274.0
2015-09-21 14:55:00,76.02,76.04,75.75,75.75,26405.0,74.9653,74.985,74.699,74.699,26405.0
2015-09-21 15:00:00,75.79,75.99,75.7,75.74,97792.0,74.7384,74.9357,74.6497,74.6891,97792.0
2015-09-21 15:05:00,75.74,75.83,75.55,75.81,158657.0,74.6891,74.7779,74.5018,74.7582,158657.0
2015-09-21 15:10:00,75.79,75.82,75.62,75.74,32513.0,74.7384,74.768,74.5708,74.6891,32513.0
2015-09-21 15:15:00,75.71,75.71,75.29,75.3,133301.0,74.6596,74.6596,74.2454,74.2552,133301.0
2015-09-21 15:20:00,75.3,75.35,75.1,75.11,95012.0,74.2552,74.3046,74.058,74.0679,95012.0
2015-09-21 15:25:00,75.14,75.34,75.03,75.25,64672.0,74.0975,74.2947,73.989,74.2059,64672.0
2015-09-21 15:30:00,75.22,75.32,74.84,74.85,92890.0,74.1764,74.275,73.8016,73.8115,92890.0
2015-09-21 15:35:00,74.84,74.96,74.8,74.87,101198.0,73.8016,73.92,73.7622,73.8312,101198.0
2015-09-21 15:40:00,74.91,75.0,74.83,74.97,144564.0,73.8707,73.9594,73.7918,73.9298,144564.0
2015-09-21 15:45:00,74.96,75.11,74.96,75.0,152550.0,73.92,74.0679,73.92,73.9594,152550.0
2015-09-21 15:50:00,74.98,75.03,74.8,75.02,269183.0,73.9397,73.989,73.7622,73.9791,269183.0
2015-09-21 15:55:00,75.0,75.23,74.97,75.18,560789.0,73.9594,74.1862,73.9298,74.1369,560789.0
2015-09-22 09:30:00,73.95,74.04,73.04,73.07,259648.0,72.924,73.0127,72.0266,72.0562,259648.0
2015-09-22 09:35:00,73.05,73.7,72.76,73.64,439278.0,72.0365,72.6774,71.7505,72.6183,439278.0
2015-09-22 09:40:00,73.72,74.74,73.62,74.35,345111.0,72.6972,73.703,72.5986,73.3184,345111.0
2015-09-22 09:45:00,74.35,74.57,74.04,74.11,152907.0,73.3184,73.5354,73.0127,73.0818,152907.0
2015-09-22 09:50:00,74.09,74.25,73.73,73.84,388394.0,73.062,73.2198,72.707,72.8155,388394.0
2015-09-22 09:55:00,73.77,74.04,73.72,73.89,107851.0,72.7465,73.0127,72.6972,72.8648,107851.0
2015-09-22 10:00:00,73.89,74.44,73.73,74.35,121031.0,72.8648,73.4072,72.707,73.3184,121031.0
2015-09-22 10:05:00,74.35,74.35,74.02,74.02,58624.0,73.3184,73.3184,72.993,72.993,58624.0
2015-09-22 10:10:00,74.01,74.14,73.83,73.89,62715.0,72.9831,73.1113,72.8056,72.8648,62715.0
2015-09-22 10:15:00,73.86,73.9,73.41,73.47,195066.0,72.8352,72.8747,72.3915,72.4506,195066.0
2015-09-22 10:20:00,73.45,73.75,73.45,73.59,31530.0,72.4309,72.7267,72.4309,72.569,31530.0
2015-09-22 10:25:00,73.59,73.9,73.5,73.89,95288.0,72.569,72.8747,72.4802,72.8648,95288.0
2015-09-22 10:30:00,73.85,73.85,73.5,73.5,31483.0,72.8254,72.8254,72.4802,72.4802,31483.0
2015-09-22 10:35:00,73.5,73.5,73.23,73.37,48540.0,72.4802,72.4802,72.214,72.352,48540.0
2015-09-22 10:40:00,73.31,73.36,73.15,73.29,90755.0,72.2929,72.3422,72.1351,72.2731,90755.0
2015-09-22 10:45:00,73.26,73.29,73.01,73.08,48152.0,72.2435,72.2731,71.997,72.066,48152.0
2015-09-22 10:50:00,73.04,73.34,73.0,73.26,45666.0,72.0266,72.3224,71.9872,72.2435,45666.0
2015-09-22 10:55:00,73.32,73.37,72.96,73.04,99009.0,72.3027,72.352,71.9477,72.0266,99009.0
2015-09-22 11:00:00,73.0,73.38,73.0,73.38,36340.0,71.9872,72.3619,71.9872,72.3619,36340.0
2015-09-22 11:05:00,73.37,73.38,73.06,73.12,34267.0,72.352,72.3619,72.0463,72.1055,34267.0
2015-09-22 11:10:00,73.02,73.14,72.97,73.11,33536.0,72.0069,72.1252,71.9576,72.0956,33536.0
2015-09-22 11:15:00,73.01,73.09,72.8,72.99,107072.0,71.997,72.0759,71.7899,71.9773,107072.0
2015-09-22 11:20:00,72.98,73.01,72.64,72.75,69042.0,71.9674,71.997,71.6322,71.7406,69042.0
2015-09-22 11:25:00,72.64,72.74,72.58,72.66,22169.0,71.6322,71.7308,71.573,71.6519,22169.0
2015-09-22 11:30:00,72.56,72.8,72.55,72.75,59112.0,71.5533,71.7899,71.5434,71.7406,59112.0
2015-09-22 11:35:00,72.68,72.77,72.55,72.55,25521.0,71.6716,71.7603,71.5434,71.5434,25521.0
2015-09-22 11:40:00,72.52,72.61,72.34,72.41,41720.0,71.5138,71.6026,71.3363,71.4053,41720.0
2015-09-22 11:45:00,72.33,72.47,72.27,72.47,38282.0,71.3265,71.4645,71.2673,71.4645,38282.0
2015-09-22 11:50:00,72.47,72.6,72.39,72.58,86947.0,71.4645,71.5927,71.3856,71.573,86947.0
2015-09-22 11:55:00,72.52,72.66,72.44,72.47,33034.0,71.5138,71.6519,71.4349,71.4645,33034.0
2015-09-22 12:00:00,72.47,72.53,72.21,72.26,92242.0,71.4645,71.5237,71.2081,71.2574,92242.0
2015-09-22 12:05:00,72.26,72.67,72.2,72.59,129020.0,71.2574,71.6617,71.1983,71.5828,129020.0
2015-09-22 12:10:00,72.59,72.97,72.59,72.84,67250.0,71.5828,71.9576,71.5828,71.8294,67250.0
2015-09-22 12:15:00,72.86,72.89,72.57,72.71,62527.0,71.8491,71.8787,71.5631,71.7012,62527.0
2015-09-22 12:20:00,72.72,73.15,72.72,73.14,181421.0,71.711,72.1351,71.711,72.1252,181421.0
2015-09-22 12:25:00,73.15,73.15,72.94,73.02,35404.0,72.1351,72.1351,71.928,72.0069,35404.0
2015-09-22 12:30:00,73.03,73.14,72.85,72.88,35226.0,72.0167,72.1252,71.8392,71.8688,35226.0
2015-09-22 12:35:00,72.88,72.94,72.7,72.93,55716.0,71.8688,71.928,71.6913,71.9181,55716.0
2015-09-22 12:40:00,72.85,73.21,72.84,73.07,162156.0,71.8392,72.1942,71.8294,72.0562,162156.0
2015-09-22 12:45:00,73.14,73.14,72.85,72.96,44156.0,72.1252,72.1252,71.8392,71.9477,44156.0
2015-09-22 12:50:00,72.85,72.91,72.41,72.55,37976.0,71.8392,71.8984,71.4053,71.5434,37976.0
2015-09-22 12:55:00,72.56,72.62,72.45,72.51,62854.0,71.5533,71.6124,71.4448,71.504,62854.0
2015-09-22 13:00:00,72.43,72.65,72.43,72.57,10556.0,71.4251,71.642,71.4251,71.5631,10556.0
2015-09-22 13:05:00,72.59,72.66,72.41,72.44,24279.0,71.5828,71.6519,71.4053,71.4349,24279.0
2015-09-22 13:10:00,72.43,72.56,72.39,72.43,10050.0,71.4251,71.5533,71.3856,71.4251,10050.0
2015-09-22 13:15:00,72.42,72.52,72.29,72.49,16040.0,71.4152,71.5138,71.287,71.4842,16040.0
2015-09-22 13:20:00,72.52,72.54,72.34,72.37,13815.0,71.5138,71.5335,71.3363,71.3659,13815.0
2015-09-22 13:25:00,72.36,72.37,72.05,72.13,41676.0,71.356,71.3659,71.0503,71.1292,41676.0
2015-09-22 13:30:00,72.1,72.34,72.09,72.28,14494.0,71.0996,71.3363,71.0898,71.2771,14494.0
2015-09-22 13:35:00,72.31,72.34,72.2,72.2,32766.0,71.3067,71.3363,71.1983,71.1983,32766.0
2015-09-22 13:40:00,72.23,72.35,72.16,72.35,30797.0,71.2278,71.3462,71.1588,71.3462,30797.0
2015-09-22 13:45:00,72.28,72.34,72.21,72.27,20766.0,71.2771,71.3363,71.2081,71.2673,20766.0
2015-09-22 13:50:00,72.24,72.26,72.07,72.08,31025.0,71.2377,71.2574,71.0701,71.0799,31025.0
2015-09-22 13:55:00,72.07,72.22,72.06,72.17,25489.0,71.0701,71.218,71.0602,71.1687,25489.0
2015-09-22 14:00:00,72.18,72.33,72.07,72.3,44205.0,71.1785,71.3265,71.0701,71.2969,44205.0
2015-09-22 14:05:00,72.31,72.57,72.3,72.44,75822.0,71.3067,71.5631,71.2969,71.4349,75822.0
2015-09-22 14:10:00,72.44,72.71,72.4,72.71,54122.0,71.4349,71.7012,71.3955,71.7012,54122.0
2015-09-22 14:15:00,72.65,72.84,72.59,72.7,73750.0,71.642,71.8294,71.5828,71.6913,73750.0
2015-09-22 14:20:00,72.7,72.74,72.55,72.6,10644.0,71.6913,71.7308,71.5434,71.5927,10644.0
2015-09-22 14:25:00,72.64,73.04,72.62,73.0,29163.0,71.6322,72.0266,71.6124,71.9872,29163.0
2015-09-22 14:30:00,73.03,73.24,72.86,73.15,67725.0,72.0167,72.2238,71.8491,72.1351,67725.0
2015-09-22 14:35:00,73.15,73.2,73.04,73.19,26845.0,72.1351,72.1844,72.0266,72.1745,26845.0
2015-09-22 14:40:00,73.19,73.22,73.08,73.13,56944.0,72.1745,72.2041,72.066,72.1154,56944.0
2015-09-22 14:45:00,73.14,73.19,72.82,72.83,22975.0,72.1252,72.1745,71.8097,71.8195,22975.0
2015-09-22 14:50:00,72.85,73.0,72.85,72.99,11564.0,71.8392,71.9872,71.8392,71.9773,11564.0
2015-09-22 14:55:00,72.94,73.26,72.88,73.25,220282.0,71.928,72.2435,71.8688,72.2337,220282.0
2015-09-22 15:00:00,73.25,73.39,73.22,73.32,64280.0,72.2337,72.3717,72.2041,72.3027,64280.0
2015-09-22 15:05:00,73.33,73.38,73.17,73.25,40461.0,72.3126,72.3619,72.1548,72.2337,40461.0
2015-09-22 15:10:00,73.23,73.3,73.15,73.28,38542.0,72.214,72.283,72.1351,72.2633,38542.0
2015-09-22 15:15:00,73.28,73.43,73.28,73.4,72867.0,72.2633,72.4112,72.2633,72.3816,72867.0
2015-09-22 15:20:00,73.4,73.46,73.25,73.32,71779.0,72.3816,72.4408,72.2337,72.3027,71779.0
2015-09-22 15:25:00,73.33,73.57,73.33,73.5,70224.0,72.3126,72.5492,72.3126,72.4802,70224.0
2015-09-22 15:30:00,73.5,73.74,73.44,73.74,62616.0,72.4802,72.7169,72.4211,72.7169,62616.0
2015-09-22 15:35:00,73.77,73.78,73.52,73.67,88604.0,72.7465,72.7563,72.4999,72.6479,88604.0
2015-09-22 15:40:00,73.68,73.72,73.47,73.53,50919.0,72.6577,72.6972,72.4506,72.5098,50919.0
2015-09-22 15:45:00,73.53,73.54,73.38,73.39,98449.0,72.5098,72.5197,72.3619,72.3717,98449.0
2015-09-22 15:50:00,73.4,73.42,73.28,73.37,54917.0,72.3816,72.4013,72.2633,72.352,54917.0
2015-09-22 15:55:00,73.38,73.59,73.36,73.52,207513.0,72.3619,72.569,72.3422,72.4999,207513.0
2015-09-23 09:30:00,73.69,73.89,73.3,73.4,36715.0,72.6676,72.8648,72.283,72.3816,36715.0
2015-09-23 09:35:00,73.31,73.49,72.7,72.75,66515.0,72.2929,72.4704,71.6913,71.7406,66515.0
2015-09-23 09:40:00,72.74,72.82,72.48,72.66,105968.0,71.7308,71.8097,71.4744,71.6519,105968.0
2015-09-23 09:45:00,72.65,72.65,72.2,72.27,43370.0,71.642,71.642,71.1983,71.2673,43370.0
2015-09-23 09:50:00,72.23,72.58,72.17,72.39,35926.0,71.2278,71.573,71.1687,71.3856,35926.0
2015-09-23 09:55:00,72.43,72.68,72.38,72.56,12551.0,71.4251,71.6716,71.3758,71.5533,12551.0
2015-09-23 10:00:00,72.67,73.33,72.61,73.33,105404.0,71.6617,72.3126,71.6026,72.3126,105404.0
2015-09-23 10:05:00,73.33,73.53,73.23,73.34,246035.0,72.3126,72.5098,72.214,72.3224,246035.0
2015-09-23 10:10:00,73.33,73.44,73.05,73.37,38286.0,72.3126,72.4211,72.0365,72.352,38286.0
2015-09-23 10:15:00,73.4,73.76,73.27,73.66,79040.0,72.3816,72.7366,72.2534,72.638,79040.0
2015-09-23 10:20:00,73.74,74.04,73.63,74.03,101421.0,72.7169,73.0127,72.6084,73.0029,101421.0
2015-09-23 10:25:00,73.99,74.63,73.98,74.58,210321.0,72.9634,73.5945,72.9536,73.5452,210321.0
2015-09-23 10:30:00,74.53,74.62,74.43,74.54,95013.0,73.4959,73.5847,73.3973,73.5058,95013.0
2015-09-23 10:35:00,74.58,74.85,74.52,74.53,95264.0,73.5452,73.8115,73.4861,73.4959,95264.0
2015-09-23 10:40:00,74.52,74.54,74.29,74.29,76424.0,73.4861,73.5058,73.2593,73.2593,76424.0
2015-09-23 10:45:00,74.27,74.61,74.27,74.56,54644.0,73.2395,73.5748,73.2395,73.5255,54644.0
2015-09-23 10:50:00,74.59,74.78,74.53,74.59,73060.0,73.5551,73.7425,73.4959,73.5551,73060.0
2015-09-23 10:55:00,74.61,74.64,74.48,74.58,29930.0,73.5748,73.6044,73.4466,73.5452,29930.0
2015-09-23 11:00:00,74.59,74.7,74.52,74.7,13041.0,73.5551,73.6636,73.4861,73.6636,13041.0
2015-09-23 11:05:00,74.7,74.81,74.56,74.8,51877.0,73.6636,73.772,73.5255,73.7622,51877.0
2015-09-23 11:10:00,74.8,74.83,74.56,74.57,23532.0,73.7622,73.7918,73.5255,73.5354,23532.0
2015-09-23 11:15:00,74.64,74.64,74.44,74.59,27588.0,73.6044,73.6044,73.4072,73.5551,27588.0
2015-09-23 11:20:00,74.48,74.49,74.2,74.24,39858.0,73.4466,73.4565,73.1705,73.21,39858.0
2015-09-23 11:25:00,74.24,74.32,74.18,74.27,53721.0,73.21,73.2888,73.1508,73.2395,53721.0
2015-09-23 11:30:00,74.29,74.29,74.1,74.13,68616.0,73.2593,73.2593,73.0719,73.1015,68616.0
2015-09-23 11:35:00,74.14,74.18,74.06,74.18,43114.0,73.1113,73.1508,73.0324,73.1508,43114.0
2015-09-23 11:40:00,74.17,74.26,73.92,73.94,34971.0,73.1409,73.2297,72.8944,72.9141,34971.0
2015-09-23 11:45:00,73.93,73.95,73.78,73.83,29901.0,72.9043,72.924,72.7563,72.8056,29901.0
2015-09-23 11:50:00,73.86,73.86,73.51,73.51,8470.0,72.8352,72.8352,72.4901,72.4901,8470.0
2015-09-23 11:55:00,73.5,73.67,73.45,73.64,23304.0,72.4802,72.6479,72.4309,72.6183,23304.0
2015-09-23 12:00:00,73.66,73.67,73.36,73.38,8538.0,72.638,72.6479,72.3422,72.3619,8538.0
2015-09-23 12:05:00,73.35,73.41,73.2,73.33,48892.0,72.3323,72.3915,72.1844,72.3126,48892.0
2015-09-23 12:10:00,73.37,73.67,73.31,73.67,27131.0,72.352,72.6479,72.2929,72.6479,27131.0
2015-09-23 12:15:00,73.66,73.7,73.6,73.66,17695.0,72.638,72.6774,72.5788,72.638,17695.0
2015-09-23 12:20:00,73.66,73.66,73.4,73.61,5642.0,72.638,72.638,72.3816,72.5887,5642.0
2015-09-23 12:25:00,73.61,73.8,73.61,73.7,11770.0,72.5887,72.7761,72.5887,72.6774,11770.0
2015-09-23 12:30:00,73.78,73.81,73.63,73.72,5683.0,72.7563,72.7859,72.6084,72.6972,5683.0
2015-09-23 12:35:00,73.66,73.72,73.55,73.56,7815.0,72.638,72.6972,72.5295,72.5394,7815.0
2015-09-23 12:40:00,73.58,73.72,73.5,73.72,20070.0,72.5591,72.6972,72.4802,72.6972,20070.0
2015-09-23 12:45:00,73.63,73.73,73.59,73.66,5671.0,72.6084,72.707,72.569,72.638,5671.0
2015-09-23 12:50:00,73.65,74.0,73.64,73.99,27665.0,72.6281,72.9733,72.6183,72.9634,27665.0
2015-09-23 12:55:00,73.98,74.07,73.89,74.04,14379.0,72.9536,73.0423,72.8648,73.0127,14379.0
2015-09-23 13:00:00,74.06,74.12,74.0,74.04,5150.0,73.0324,73.0916,72.9733,73.0127,5150.0
2015-09-23 13:05:00,74.04,74.18,73.96,74.18,4523.0,73.0127,73.1508,72.9338,73.1508,4523.0
2015-09-23 13:10:00,74.16,74.17,73.92,73.92,4962.0,73.1311,73.1409,72.8944,72.8944,4962.0
2015-09-23 13:15:00,73.81,73.88,73.61,73.61,274332.0,72.7859,72.8549,72.5887,72.5887,274332.0
2015-09-23 13:20:00,73.62,73.72,73.52,73.63,11089.0,72.5986,72.6972,72.4999,72.6084,11089.0
2015-09-23 13:25:00,73.61,73.61,73.4,73.41,7466.0,72.5887,72.5887,72.3816,72.3915,7466.0
2015-09-23 13:30:00,73.46,73.53,73.4,73.5,8450.0,72.4408,72.5098,72.3816,72.4802,8450.0
2015-09-23 13:35:00,73.54,73.55,73.46,73.55,6300.0,72.5197,72.5295,72.4408,72.5295,6300.0
2015-09-23 13:40:00,73.55,73.77,73.47,73.73,25557.0,72.5295,72.7465,72.4506,72.707,25557.0
2015-09-23 13:45:00,73.76,73.9,73.72,73.72,37734.0,72.7366,72.8747,72.6972,72.6972,37734.0
2015-09-23 13:50:00,73.77,73.78,73.5,73.59,17710.0,72.7465,72.7563,72.4802,72.569,17710.0
2015-09-23 13:55:00,73.62,73.7,73.57,73.66,4543.0,72.5986,72.6774,72.5492,72.638,4543.0
2015-09-23 14:00:00,73.68,73.78,73.65,73.75,7616.0,72.6577,72.7563,72.6281,72.7267,7616.0
2015-09-23 14:05:00,73.76,73.97,73.76,73.84,14755.0,72.7366,72.9437,72.7366,72.8155,14755.0
2015-09-23 14:10:00,73.84,73.91,73.75,73.77,13779.0,72.8155,72.8845,72.7267,72.7465,13779.0
2015-09-23 14:15:00,73.67,73.68,73.58,73.67,7737.0,72.6479,72.6577,72.5591,72.6479,7737.0
2015-09-23 14:20:00,73.59,73.65,73.4,73.48,6124.0,72.569,72.6281,72.3816,72.4605,6124.0
2015-09-23 14:25:00,73.48,73.52,73.24,73.27,9450.0,72.4605,72.4999,72.2238,72.2534,9450.0
2015-09-23 14:30:00,73.26,73.44,73.26,73.4,9190.0,72.2435,72.4211,72.2435,72.3816,9190.0
2015-09-23 14:35:00,73.38,73.42,73.07,73.15,8532.0,72.3619,72.4013,72.0562,72.1351,8532.0
2015-09-23 14:40:00,73.16,73.18,73.02,73.18,5428.0,72.1449,72.1647,72.0069,72.1647,5428.0
2015-09-23 14:45:00,73.13,73.19,73.09,73.18,4952.0,72.1154,72.1745,72.0759,72.1647,4952.0
2015-09-23 14:50:00,73.19,73.19,73.0,73.01,49190.0,72.1745,72.1745,71.9872,71.997,49190.0
2015-09-23 14:55:00,73.0,73.02,72.84,72.94,44806.0,71.9872,72.0069,71.8294,71.928,44806.0
2015-09-23 15:00:00,72.95,73.19,72.81,73.16,16553.0,71.9378,72.1745,71.7998,72.1449,16553.0
2015-09-23 15:05:00,73.08,73.16,72.97,73.03,11650.0,72.066,72.1449,71.9576,72.0167,11650.0
2015-09-23 15:10:00,73.06,73.09,72.94,72.99,13773.0,72.0463,72.0759,71.928,71.9773,13773.0
2015-09-23 15:15:00,72.92,73.2,72.91,73.15,41273.0,71.9083,72.1844,71.8984,72.1351,41273.0
2015-09-23 15:20:00,73.15,73.28,73.12,73.16,40506.0,72.1351,72.2633,72.1055,72.1449,40506.0
2015-09-23 15:25:00,73.2,73.22,73.11,73.2,24738.0,72.1844,72.2041,72.0956,72.1844,24738.0
2015-09-23 15:30:00,73.21,73.24,73.08,73.17,25918.0,72.1942,72.2238,72.066,72.1548,25918.0
2015-09-23 15:35:00,73.19,73.23,73.13,73.22,12466.0,72.1745,72.214,72.1154,72.2041,12466.0
2015-09-23 15:40:00,73.25,73.42,73.25,73.32,13606.0,72.2337,72.4013,72.2337,72.3027,13606.0
2015-09-23 15:45:00,73.32,73.44,73.24,73.44,27965.0,72.3027,72.4211,72.2238,72.4211,27965.0
2015-09-23 15:50:00,73.43,73.45,73.3,73.33,25184.0,72.4112,72.4309,72.283,72.3126,25184.0
2015-09-23 15:55:00,73.3,73.44,73.26,73.32,86329.0,72.283,72.4211,72.2435,72.3027,86329.0
2015-09-24 09:30:00,72.74,72.98,72.62,72.94,67856.0,71.7308,71.9674,71.6124,71.928,67856.0
2015-09-24 09:35:00,72.83,72.91,72.5,72.83,100850.0,71.8195,71.8984,71.4941,71.8195,100850.0
2015-09-24 09:40:00,72.81,72.85,72.3,72.35,45661.0,71.7998,71.8392,71.2969,71.3462,45661.0
2015-09-24 09:45:00,72.34,72.42,72.21,72.36,22300.0,71.3363,71.4152,71.2081,71.356,22300.0
2015-09-24 09:50:00,72.36,72.7,72.22,72.61,58161.0,71.356,71.6913,71.218,71.6026,58161.0
2015-09-24 09:55:00,72.52,72.6,72.39,72.5,37827.0,71.5138,71.5927,71.3856,71.4941,37827.0
2015-09-24 10:00:00,72.57,72.72,72.41,72.42,55137.0,71.5631,71.711,71.4053,71.4152,55137.0
2015-09-24 10:05:00,72.44,72.56,72.21,72.44,35441.0,71.4349,71.5533,71.2081,71.4349,35441.0
2015-09-24 10:10:00,72.43,72.6,72.43,72.44,18886.0,71.4251,71.5927,71.4251,71.4349,18886.0
2015-09-24 10:15:00,72.44,72.45,72.22,72.35,16733.0,71.4349,71.4448,71.218,71.3462,16733.0
2015-09-24 10:20:00,72.36,72.42,72.04,72.19,50491.0,71.356,71.4152,71.0405,71.1884,50491.0
2015-09-24 10:25:00,72.15,72.15,71.74,71.77,67095.0,71.1489,71.1489,70.7446,70.7742,67095.0
2015-09-24 10:30:00,71.74,71.97,71.71,71.87,54710.0,70.7446,70.9714,70.7151,70.8728,54710.0
2015-09-24 10:35:00,71.78,71.78,71.5,71.57,36159.0,70.7841,70.7841,70.508,70.577,36159.0
2015-09-24 10:40:00,71.56,71.82,71.43,71.54,83547.0,70.5671,70.8235,70.4389,70.5474,83547.0
2015-09-24 10:45:00,71.62,71.7,71.49,71.66,40320.0,70.6263,70.7052,70.4981,70.6657,40320.0
2015-09-24 10:50:00,71.63,71.69,71.32,71.44,29104.0,70.6362,70.6953,70.3305,70.4488,29104.0
2015-09-24 10:55:00,71.4,71.46,71.32,71.39,13375.0,70.4094,70.4685,70.3305,70.3995,13375.0
2015-09-24 11:00:00,71.34,71.34,71.12,71.15,20339.0,70.3502,70.3502,70.1332,70.1628,20339.0
2015-09-24 11:05:00,71.12,71.25,71.02,71.12,137999.0,70.1332,70.2614,70.0346,70.1332,137999.0
2015-09-24 11:10:00,71.16,71.19,70.75,70.75,98669.0,70.1727,70.2023,69.7684,69.7684,98669.0
2015-09-24 11:15:00,70.8,70.81,70.63,70.73,56058.0,69.8177,69.8275,69.65,69.7487,56058.0
2015-09-24 11:20:00,70.76,71.0,70.7,70.8,98176.0,69.7782,70.0149,69.7191,69.8177,98176.0
2015-09-24 11:25:00,70.75,70.75,70.43,70.43,81428.0,69.7684,69.7684,69.4528,69.4528,81428.0
2015-09-24 11:30:00,70.46,70.73,70.3,70.36,62084.0,69.4824,69.7487,69.3246,69.3838,62084.0
2015-09-24 11:35:00,70.35,70.39,70.15,70.33,41171.0,69.3739,69.4134,69.1767,69.3542,41171.0
2015-09-24 11:40:00,70.34,70.72,70.23,70.72,73331.0,69.3641,69.7388,69.2556,69.7388,73331.0
2015-09-24 11:45:00,70.67,70.79,70.64,70.65,23147.0,69.6895,69.8078,69.6599,69.6698,23147.0
2015-09-24 11:50:00,70.61,70.74,70.59,70.66,56668.0,69.6303,69.7585,69.6106,69.6796,56668.0
2015-09-24 11:55:00,70.66,71.1,70.63,71.02,127559.0,69.6796,70.1135,69.65,70.0346,127559.0
2015-09-24 12:00:00,71.01,71.09,70.96,71.09,66784.0,70.0248,70.1037,69.9755,70.1037,66784.0
2015-09-24 12:05:00,71.1,71.3,70.99,71.29,110153.0,70.1135,70.3107,70.005,70.3009,110153.0
2015-09-24 12:10:00,71.25,71.33,71.16,71.21,51141.0,70.2614,70.3403,70.1727,70.222,51141.0
2015-09-24 12:15:00,71.24,71.33,71.22,71.32,34251.0,70.2516,70.3403,70.2319,70.3305,34251.0
2015-09-24 12:20:00,71.33,71.58,71.33,71.56,60252.0,70.3403,70.5869,70.3403,70.5671,60252.0
2015-09-24 12:25:00,71.56,71.79,71.53,71.79,57743.0,70.5671,70.7939,70.5376,70.7939,57743.0
2015-09-24 12:30:00,71.79,72.29,71.78,72.18,155512.0,70.7939,71.287,70.7841,71.1785,155512.0
2015-09-24 12:35:00,72.17,72.2,71.93,72.0,47262.0,71.1687,71.1983,70.932,71.001,47262.0
2015-09-24 12:40:00,72.03,72.22,71.83,71.84,107256.0,71.0306,71.218,70.8334,70.8433,107256.0
2015-09-24 12:45:00,71.86,71.97,71.8,71.97,80144.0,70.863,70.9714,70.8038,70.9714,80144.0
2015-09-24 12:50:00,71.88,71.98,71.69,71.8,34902.0,70.8827,70.9813,70.6953,70.8038,34902.0
2015-09-24 12:55:00,71.82,71.84,71.6,71.62,48029.0,70.8235,70.8433,70.6066,70.6263,48029.0
2015-09-24 13:00:00,71.61,71.66,71.33,71.38,63522.0,70.6164,70.6657,70.3403,70.3896,63522.0
2015-09-24 13:05:00,71.36,71.51,71.25,71.45,40793.0,70.3699,70.5178,70.2614,70.4587,40793.0
2015-09-24 13:10:00,71.49,71.55,71.35,71.53,9210.0,70.4981,70.5573,70.36,70.5376,9210.0
2015-09-24 13:15:00,71.49,71.56,71.27,71.27,16120.0,70.4981,70.5671,70.2812,70.2812,16120.0
2015-09-24 13:20:00,71.36,71.38,71.22,71.26,23833.0,70.3699,70.3896,70.2319,70.2713,23833.0
2015-09-24 13:25:00,71.26,71.33,71.17,71.31,23794.0,70.2713,70.3403,70.1825,70.3206,23794.0
2015-09-24 13:30:00,71.31,71.4,71.16,71.4,13414.0,70.3206,70.4094,70.1727,70.4094,13414.0
2015-09-24 13:35:00,71.33,71.33,71.23,71.31,5550.0,70.3403,70.3403,70.2417,70.3206,5550.0
2015-09-24 13:40:00,71.27,71.37,71.21,71.28,37213.0,70.2812,70.3798,70.222,70.291,37213.0
2015-09-24 13:45:00,71.29,71.55,71.22,71.55,13636.0,70.3009,70.5573,70.2319,70.5573,13636.0
2015-09-24 13:50:00,71.53,71.59,71.4,71.45,33768.0,70.5376,70.5967,70.4094,70.4587,33768.0
2015-09-24 13:55:00,71.47,71.47,71.22,71.27,40510.0,70.4784,70.4784,70.2319,70.2812,40510.0
2015-09-24 14:00:00,71.28,71.28,71.2,71.26,15987.0,70.291,70.291,70.2121,70.2713,15987.0
2015-09-24 14:05:00,71.23,71.38,71.23,71.37,15681.0,70.2417,70.3896,70.2417,70.3798,15681.0
2015-09-24 14:10:00,71.39,71.47,71.37,71.39,12694.0,70.3995,70.4784,70.3798,70.3995,12694.0
2015-09-24 14:15:00,71.41,71.61,71.41,71.51,10175.0,70.4192,70.6164,70.4192,70.5178,10175.0
2015-09-24 14:20:00,71.52,71.83,71.51,71.76,17110.0,70.5277,70.8334,70.5178,70.7644,17110.0
2015-09-24 14:25:00,71.73,71.79,71.57,71.63,57380.0,70.7348,70.7939,70.577,70.6362,57380.0
2015-09-24 14:30:00,71.6,71.69,71.41,71.5,54116.0,70.6066,70.6953,70.4192,70.508,54116.0
2015-09-24 14:35:00,71.5,71.7,71.47,71.68,30457.0,70.508,70.7052,70.4784,70.6855,30457.0
2015-09-24 14:40:00,71.68,71.94,71.58,71.77,26165.0,70.6855,70.9419,70.5869,70.7742,26165.0
2015-09-24 14:45:00,71.84,72.32,71.82,72.32,23553.0,70.8433,71.3166,70.8235,71.3166,23553.0
2015-09-24 14:50:00,72.33,72.42,72.2,72.36,54302.0,71.3265,71.4152,71.1983,71.356,54302.0
2015-09-24 14:55:00,72.4,72.54,72.16,72.17,103663.0,71.3955,71.5335,71.1588,71.1687,103663.0
2015-09-24 15:00:00,72.14,72.4,72.14,72.16,15375.0,71.1391,71.3955,71.1391,71.1588,15375.0
2015-09-24 15:05:00,72.12,72.17,71.82,71.82,27595.0,71.1194,71.1687,70.8235,70.8235,27595.0
2015-09-24 15:10:00,71.93,72.36,71.82,72.27,16148.0,70.932,71.356,70.8235,71.2673,16148.0
2015-09-24 15:15:00,72.33,72.6,72.23,72.55,54780.0,71.3265,71.5927,71.2278,71.5434,54780.0
2015-09-24 15:20:00,72.54,72.79,72.52,72.76,40192.0,71.5335,71.7801,71.5138,71.7505,40192.0
2015-09-24 15:25:00,72.75,72.93,72.61,72.83,70431.0,71.7406,71.9181,71.6026,71.8195,70431.0
2015-09-24 15:30:00,72.81,72.87,72.71,72.78,46838.0,71.7998,71.859,71.7012,71.7702,46838.0
2015-09-24 15:35:00,72.75,72.75,72.39,72.45,41204.0,71.7406,71.7406,71.3856,71.4448,41204.0
2015-09-24 15:40:00,72.45,72.74,72.41,72.68,35196.0,71.4448,71.7308,71.4053,71.6716,35196.0
2015-09-24 15:45:00,72.7,72.71,72.56,72.62,32127.0,71.6913,71.7012,71.5533,71.6124,32127.0
2015-09-24 15:50:00,72.62,72.63,72.4,72.56,58435.0,71.6124,71.6223,71.3955,71.5533,58435.0
2015-09-24 15:55:00,72.56,72.77,72.55,72.63,135082.0,71.5533,71.7603,71.5434,71.6223,135082.0
2015-09-25 09:30:00,73.71,73.92,73.27,73.57,97384.0,72.6873,72.8944,72.2534,72.5492,97384.0
2015-09-25 09:35:00,73.56,73.57,72.59,72.84,164954.0,72.5394,72.5492,71.5828,71.8294,164954.0
2015-09-25 09:40:00,72.66,72.91,72.45,72.75,136019.0,71.6519,71.8984,71.4448,71.7406,136019.0
2015-09-25 09:45:00,72.79,72.98,72.71,72.91,30126.0,71.7801,71.9674,71.7012,71.8984,30126.0
2015-09-25 09:50:00,72.99,73.26,72.92,72.92,34646.0,71.9773,72.2435,71.9083,71.9083,34646.0
2015-09-25 09:55:00,72.91,72.97,72.5,72.53,20669.0,71.8984,71.9576,71.4941,71.5237,20669.0
2015-09-25 10:00:00,72.6,72.8,72.26,72.33,23381.0,71.5927,71.7899,71.2574,71.3265,23381.0
2015-09-25 10:05:00,72.33,72.36,71.89,72.1,63112.0,71.3265,71.356,70.8926,71.0996,63112.0
2015-09-25 10:10:00,72.06,72.06,71.76,71.76,30736.0,71.0602,71.0602,70.7644,70.7644,30736.0
2015-09-25 10:15:00,71.72,71.94,71.63,71.68,26121.0,70.7249,70.9419,70.6362,70.6855,26121.0
2015-09-25 10:20:00,71.71,71.78,71.26,71.31,90241.0,70.7151,70.7841,70.2713,70.3206,90241.0
2015-09-25 10:25:00,71.3,71.49,71.07,71.16,213811.0,70.3107,70.4981,70.0839,70.1727,213811.0
2015-09-25 10:30:00,71.16,71.39,70.95,71.18,122726.0,70.1727,70.3995,69.9656,70.1924,122726.0
2015-09-25 10:35:00,71.18,71.49,71.13,71.39,100648.0,70.1924,70.4981,70.1431,70.3995,100648.0
2015-09-25 10:40:00,71.44,71.49,71.27,71.41,35094.0,70.4488,70.4981,70.2812,70.4192,35094.0
2015-09-25 10:45:00,71.44,71.69,71.38,71.63,89612.0,70.4488,70.6953,70.3896,70.6362,89612.0
2015-09-25 10:50:00,71.62,71.77,71.59,71.75,30691.0,70.6263,70.7742,70.5967,70.7545,30691.0
2015-09-25 10:55:00,71.78,72.04,71.75,72.01,61859.0,70.7841,71.0405,70.7545,71.0109,61859.0
2015-09-25 11:00:00,72.01,72.11,71.9,71.94,55929.0,71.0109,71.1095,70.9024,70.9419,55929.0
2015-09-25 11:05:00,71.86,72.1,71.8,72.1,23428.0,70.863,71.0996,70.8038,71.0996,23428.0
2015-09-25 11:10:00,72.1,72.1,71.89,71.97,12311.0,71.0996,71.0996,70.8926,70.9714,12311.0
2015-09-25 11:15:00,71.92,72.0,71.47,71.53,15953.0,70.9221,71.001,70.4784,70.5376,15953.0
2015-09-25 11:20:00,71.49,71.6,71.45,71.59,18871.0,70.4981,70.6066,70.4587,70.5967,18871.0
2015-09-25 11:25:00,71.57,71.65,71.35,71.35,20507.0,70.577,70.6559,70.36,70.36,20507.0
2015-09-25 11:30:00,71.33,71.4,71.14,71.16,18450.0,70.3403,70.4094,70.153,70.1727,18450.0
2015-09-25 11:35:00,71.15,71.22,70.95,70.98,60156.0,70.1628,70.2319,69.9656,69.9952,60156.0
2015-09-25 11:40:00,70.95,70.99,70.74,70.76,58505.0,69.9656,70.005,69.7585,69.7782,58505.0
2015-09-25 11:45:00,70.78,70.93,70.71,70.77,74708.0,69.798,69.9459,69.7289,69.7881,74708.0
2015-09-25 11:50:00,70.73,70.78,70.57,70.57,61265.0,69.7487,69.798,69.5909,69.5909,61265.0
2015-09-25 11:55:00,70.55,70.63,70.42,70.55,89047.0,69.5711,69.65,69.443,69.5711,89047.0
2015-09-25 12:00:00,70.5,70.54,70.22,70.22,55316.0,69.5218,69.5613,69.2457,69.2457,55316.0
2015-09-25 12:05:00,70.22,70.26,70.07,70.15,79745.0,69.2457,69.2852,69.0978,69.1767,79745.0
2015-09-25 12:10:00,70.15,70.16,70.03,70.12,40507.0,69.1767,69.1866,69.0584,69.1471,40507.0
2015-09-25 12:15:00,70.05,70.12,69.8,69.81,131813.0,69.0781,69.1471,68.8316,68.8414,131813.0
2015-09-25 12:20:00,69.85,69.94,69.75,69.9,102299.0,68.8809,68.9696,68.7822,68.9302,102299.0
2015-09-25 12:25:00,69.88,69.96,69.8,69.91,35501.0,68.9104,68.9893,68.8316,68.94,35501.0
2015-09-25 12:30:00,69.86,70.02,69.75,69.87,186057.0,68.8907,69.0485,68.7822,68.9006,186057.0
2015-09-25 12:35:00,69.88,69.88,69.6,69.63,390152.0,68.9104,68.9104,68.6343,68.6639,390152.0
2015-09-25 12:40:00,69.63,69.74,69.52,69.73,71722.0,68.6639,68.7724,68.5554,68.7625,71722.0
2015-09-25 12:45:00,69.74,69.8,69.43,69.49,44522.0,68.7724,68.8316,68.4667,68.5259,44522.0
2015-09-25 12:50:00,69.46,69.76,69.41,69.72,52836.0,68.4963,68.7921,68.447,68.7527,52836.0
2015-09-25 12:55:00,69.71,69.86,69.71,69.81,55731.0,68.7428,68.8907,68.7428,68.8414,55731.0
2015-09-25 13:00:00,69.87,70.03,69.81,69.82,49552.0,68.9006,69.0584,68.8414,68.8513,49552.0
2015-09-25 13:05:00,69.86,69.91,69.73,69.78,86515.0,68.8907,68.94,68.7625,68.8118,86515.0
2015-09-25 13:10:00,69.74,69.79,69.68,69.79,45809.0,68.7724,68.8217,68.7132,68.8217,45809.0
2015-09-25 13:15:00,69.79,69.81,69.52,69.52,38217.0,68.8217,68.8414,68.5554,68.5554,38217.0
2015-09-25 13:20:00,69.54,69.58,69.22,69.22,72499.0,68.5752,68.6146,68.2596,68.2596,72499.0
2015-09-25 13:25:00,69.22,69.32,69.1,69.1,97556.0,68.2596,68.3582,68.1413,68.1413,97556.0
2015-09-25 13:30:00,69.1,69.16,68.79,68.79,208476.0,68.1413,68.2004,67.8356,67.8356,208476.0
2015-09-25 13:35:00,68.79,68.9,68.48,68.9,353769.0,67.8356,67.944,67.5299,67.944,353769.0
2015-09-25 13:40:00,68.82,68.9,68.51,68.57,223203.0,67.8652,67.944,67.5595,67.6186,223203.0
2015-09-25 13:45:00,68.55,68.59,68.28,68.45,291670.0,67.5989,67.6383,67.3326,67.5003,291670.0
2015-09-25 13:50:00,68.49,68.79,68.39,68.74,108966.0,67.5397,67.8356,67.4411,67.7863,108966.0
2015-09-25 13:55:00,68.76,68.96,68.69,68.74,133261.0,67.806,68.0032,67.737,67.7863,133261.0
2015-09-25 14:00:00,68.76,69.0,68.7,68.78,120507.0,67.806,68.0427,67.7468,67.8257,120507.0
2015-09-25 14:05:00,68.8,68.8,68.51,68.51,55444.0,67.8454,67.8454,67.5595,67.5595,55444.0
2015-09-25 14:10:00,68.51,68.59,68.18,68.18,99280.0,67.5595,67.6383,67.234,67.234,99280.0
2015-09-25 14:15:00,68.2,68.25,67.64,67.64,193105.0,67.2538,67.3031,66.7015,66.7015,193105.0
2015-09-25 14:20:00,67.64,67.64,67.0,67.38,702622.0,66.7015,66.7015,66.0704,66.4451,702622.0
2015-09-25 14:25:00,67.43,67.57,66.94,67.2,199953.0,66.4944,66.6325,66.0112,66.2676,199953.0
2015-09-25 14:30:00,67.19,67.51,67.08,67.43,295964.0,66.2578,66.5733,66.1493,66.4944,295964.0
2015-09-25 14:35:00,67.42,67.83,67.4,67.4,139566.0,66.4846,66.8889,66.4649,66.4649,139566.0
2015-09-25 14:40:00,67.44,67.44,66.39,66.39,286944.0,66.5043,66.5043,65.4689,65.4689,286944.0
2015-09-25 14:45:00,66.38,66.63,66.01,66.02,665776.0,65.459,65.7055,65.0941,65.104,665776.0
2015-09-25 14:50:00,66.06,66.77,65.98,66.77,437393.0,65.1434,65.8436,65.0646,65.8436,437393.0
2015-09-25 14:55:00,66.77,67.31,66.58,67.29,332468.0,65.8436,66.3761,65.6562,66.3564,332468.0
2015-09-25 15:00:00,67.26,67.29,66.79,66.82,337553.0,66.3268,66.3564,65.8633,65.8929,337553.0
2015-09-25 15:05:00,66.85,66.89,66.36,66.42,291239.0,65.9225,65.9619,65.4393,65.4985,291239.0
2015-09-25 15:10:00,66.45,66.67,66.2,66.2,212814.0,65.528,65.745,65.2815,65.2815,212814.0
2015-09-25 15:15:00,66.2,66.46,66.12,66.4,265633.0,65.2815,65.5379,65.2026,65.4787,265633.0
2015-09-25 15:20:00,66.4,66.93,66.3,66.8,238545.0,65.4787,66.0014,65.3801,65.8732,238545.0
2015-09-25 15:25:00,66.85,67.16,66.66,67.13,238184.0,65.9225,66.2282,65.7351,66.1986,238184.0
2015-09-25 15:30:00,67.14,67.78,67.11,67.77,354655.0,66.2085,66.8396,66.1789,66.8297,354655.0
2015-09-25 15:35:00,67.73,67.91,67.16,67.2,333714.0,66.7903,66.9678,66.2282,66.2676,333714.0
2015-09-25 15:40:00,67.19,67.36,67.06,67.3,334939.0,66.2578,66.4254,66.1296,66.3662,334939.0
2015-09-25 15:45:00,67.32,67.62,67.3,67.62,219712.0,66.386,66.6818,66.3662,66.6818,219712.0
2015-09-25 15:50:00,67.59,67.67,67.28,67.64,373833.0,66.6522,66.7311,66.3465,66.7015,373833.0
2015-09-25 15:55:00,67.65,67.74,67.5,67.62,434899.0,66.7114,66.8001,66.5635,66.6818,434899.0
2015-09-28 09:30:00,66.9,66.9,65.43,65.47,246820.0,65.9718,65.9718,64.5222,64.5616,246820.0
2015-09-28 09:35:00,65.54,66.5,65.27,66.2,292891.0,64.6307,65.5773,64.3644,65.2815,292891.0
2015-09-28 09:40:00,66.13,67.03,66.07,66.94,251440.0,65.2125,66.1,65.1533,66.0112,251440.0
2015-09-28 09:45:00,66.94,67.06,65.99,66.0,288551.0,66.0112,66.1296,65.0744,65.0843,288551.0
2015-09-28 09:50:00,66.0,66.04,65.12,65.13,175713.0,65.0843,65.1237,64.2165,64.2263,175713.0
2015-09-28 09:55:00,65.13,65.44,64.84,64.86,225389.0,64.2263,64.532,63.9404,63.9601,225389.0
2015-09-28 10:00:00,64.86,65.13,64.39,64.5,287904.0,63.9601,64.2263,63.4966,63.6051,287904.0
2015-09-28 10:05:00,64.47,64.58,64.04,64.08,319340.0,63.5755,63.684,63.1515,63.1909,319340.0
2015-09-28 10:10:00,64.04,64.13,63.66,63.93,390970.0,63.1515,63.2402,62.7767,63.043,390970.0
2015-09-28 10:15:00,63.93,64.3,63.84,64.17,701202.0,63.043,63.4079,62.9542,63.2797,701202.0
2015-09-28 10:20:00,64.16,64.35,63.82,64.3,305908.0,63.2698,63.4572,62.9345,63.4079,305908.0
2015-09-28 10:25:00,64.31,64.53,63.93,64.49,271493.0,63.4177,63.6347,63.043,63.5952,271493.0
2015-09-28 10:30:00,64.49,64.54,63.8,63.85,251677.0,63.5952,63.6445,62.9148,62.9641,251677.0
2015-09-28 10:35:00,63.8,64.12,63.61,63.9,185335.0,62.9148,63.2304,62.7274,63.0134,185335.0
2015-09-28 10:40:00,63.9,64.12,63.62,64.09,207464.0,63.0134,63.2304,62.7373,63.2008,207464.0
2015-09-28 10:45:00,64.01,64.39,63.95,64.24,339141.0,63.1219,63.4966,63.0627,63.3487,339141.0
2015-09-28 10:50:00,64.3,64.62,64.14,64.62,118918.0,63.4079,63.7234,63.2501,63.7234,118918.0
2015-09-28 10:55:00,64.62,65.35,64.59,65.34,248891.0,63.7234,64.4433,63.6938,64.4334,248891.0
2015-09-28 11:00:00,65.37,66.07,65.36,65.97,302752.0,64.463,65.1533,64.4532,65.0547,302752.0
2015-09-28 11:05:00,65.92,66.17,65.51,65.51,210920.0,65.0054,65.2519,64.6011,64.6011,210920.0
2015-09-28 11:10:00,65.6,65.64,65.2,65.36,159768.0,64.6898,64.7293,64.2954,64.4532,159768.0
2015-09-28 11:15:00,65.31,65.42,65.04,65.05,99609.0,64.4039,64.5123,64.1376,64.1475,99609.0
2015-09-28 11:20:00,65.05,65.18,64.85,64.91,58394.0,64.1475,64.2757,63.9502,64.0094,58394.0
2015-09-28 11:25:00,64.86,64.9,64.31,64.41,106611.0,63.9601,63.9995,63.4177,63.5163,106611.0
2015-09-28 11:30:00,64.45,64.78,64.44,64.48,82623.0,63.5558,63.8812,63.5459,63.5854,82623.0
2015-09-28 11:35:00,64.54,64.91,64.44,64.81,74148.0,63.6445,64.0094,63.5459,63.9108,74148.0
2015-09-28 11:40:00,64.79,64.81,64.62,64.63,40890.0,63.8911,63.9108,63.7234,63.7333,40890.0
2015-09-28 11:45:00,64.62,64.69,64.39,64.69,94805.0,63.7234,63.7925,63.4966,63.7925,94805.0
2015-09-28 11:50:00,64.69,64.89,64.5,64.89,109141.0,63.7925,63.9897,63.6051,63.9897,109141.0
2015-09-28 11:55:00,64.86,64.92,64.4,64.4,56089.0,63.9601,64.0193,63.5065,63.5065,56089.0
2015-09-28 12:00:00,64.43,64.48,64.29,64.36,71750.0,63.5361,63.5854,63.398,63.467,71750.0
2015-09-28 12:05:00,64.36,64.37,64.0,64.11,126637.0,63.467,63.4769,63.112,63.2205,126637.0
2015-09-28 12:10:00,64.12,64.2,63.94,64.04,127916.0,63.2304,63.3093,63.0529,63.1515,127916.0
2015-09-28 12:15:00,64.05,64.18,63.97,64.02,70714.0,63.1613,63.2895,63.0824,63.1317,70714.0
2015-09-28 12:20:00,64.01,64.06,63.85,64.01,125989.0,63.1219,63.1712,62.9641,63.1219,125989.0
2015-09-28 12:25:00,64.0,64.56,64.0,64.39,107985.0,63.112,63.6643,63.112,63.4966,107985.0
2015-09-28 12:30:00,64.39,64.4,63.82,63.9,94075.0,63.4966,63.5065,62.9345,63.0134,94075.0
2015-09-28 12:35:00,63.87,63.93,63.61,63.77,124592.0,62.9838,63.043,62.7274,62.8852,124592.0
2015-09-28 12:40:00,63.75,63.89,63.38,63.4,214110.0,62.8655,63.0036,62.5006,62.5204,214110.0
2015-09-28 12:45:00,63.37,63.38,62.97,63.02,177892.0,62.4908,62.5006,62.0963,62.1456,177892.0
2015-09-28 12:50:00,63.04,63.06,62.63,62.74,299847.0,62.1653,62.1851,61.761,61.8695,299847.0
2015-09-28 12:55:00,62.77,62.8,62.19,62.34,247682.0,61.8991,61.9287,61.3271,61.4751,247682.0
2015-09-28 13:00:00,62.34,62.85,62.2,62.8,231396.0,61.4751,61.978,61.337,61.9287,231396.0
2015-09-28 13:05:00,62.79,63.32,62.79,63.19,257257.0,61.9188,62.4415,61.9188,62.3133,257257.0
2015-09-28 13:10:00,63.25,63.29,62.75,62.93,95765.0,62.3724,62.4119,61.8794,62.0569,95765.0
2015-09-28 13:15:00,62.91,62.94,62.39,62.52,95491.0,62.0372,62.0667,61.5244,61.6526,95491.0
2015-09-28 13:20:00,62.47,62.77,62.35,62.49,142495.0,61.6033,61.8991,61.4849,61.623,142495.0
2015-09-28 13:25:00,62.49,62.5,62.04,62.15,151504.0,61.623,61.6328,61.1792,61.2877,151504.0
2015-09-28 13:30:00,62.11,62.65,62.03,62.46,136862.0,61.2483,61.7808,61.1694,61.5934,136862.0
2015-09-28 13:35:00,62.46,63.11,62.24,63.11,77217.0,61.5934,62.2344,61.3764,62.2344,77217.0
2015-09-28 13:40:00,63.08,63.15,62.62,62.98,67943.0,62.2048,62.2738,61.7512,62.1062,67943.0
2015-09-28 13:45:00,62.99,63.03,62.47,62.53,33495.0,62.116,62.1555,61.6033,61.6624,33495.0
2015-09-28 13:50:00,62.53,62.63,62.16,62.28,62264.0,61.6624,61.761,61.2976,61.4159,62264.0
2015-09-28 13:55:00,62.2,62.29,62.03,62.13,48189.0,61.337,61.4258,61.1694,61.268,48189.0
2015-09-28 14:00:00,62.14,62.2,61.9,61.9,106116.0,61.2778,61.337,61.0412,61.0412,106116.0
2015-09-28 14:05:00,61.9,62.19,61.85,62.0,228494.0,61.0412,61.3271,60.9919,61.1398,228494.0
2015-09-28 14:10:00,62.08,62.08,61.57,61.64,52783.0,61.2187,61.2187,60.7157,60.7848,52783.0
2015-09-28 14:15:00,61.64,61.65,61.28,61.38,63052.0,60.7848,60.7946,60.4298,60.5284,63052.0
2015-09-28 14:20:00,61.41,61.86,61.31,61.83,131950.0,60.558,61.0017,60.4593,60.9721,131950.0
2015-09-28 14:25:00,61.85,62.18,61.76,62.1,48422.0,60.9919,61.3173,60.9031,61.2384,48422.0
2015-09-28 14:30:00,62.12,62.26,61.91,62.26,90128.0,61.2581,61.3962,61.051,61.3962,90128.0
2015-09-28 14:35:00,62.26,63.03,62.11,63.01,237533.0,61.3962,62.1555,61.2483,62.1358,237533.0
2015-09-28 14:40:00,63.04,63.24,62.77,63.24,136322.0,62.1653,62.3626,61.8991,62.3626,136322.0
2015-09-28 14:45:00,63.24,63.36,62.78,62.82,152670.0,62.3626,62.4809,61.909,61.9484,152670.0
2015-09-28 14:50:00,62.83,62.92,62.55,62.56,92767.0,61.9583,62.047,61.6821,61.692,92767.0
2015-09-28 14:55:00,62.63,62.75,62.48,62.63,34023.0,61.761,61.8794,61.6131,61.761,34023.0
2015-09-28 15:00:00,62.62,63.02,62.49,63.01,71611.0,61.7512,62.1456,61.623,62.1358,71611.0
2015-09-28 15:05:00,63.01,63.06,62.7,62.7,56852.0,62.1358,62.1851,61.8301,61.8301,56852.0
2015-09-28 15:10:00,62.7,62.81,62.26,62.38,52156.0,61.8301,61.9385,61.3962,61.5145,52156.0
2015-09-28 15:15:00,62.37,62.88,62.32,62.88,63845.0,61.5046,62.0076,61.4553,62.0076,63845.0
2015-09-28 15:20:00,62.89,63.01,62.66,62.7,73534.0,62.0174,62.1358,61.7906,61.8301,73534.0
2015-09-28 15:25:00,62.67,62.77,62.52,62.55,29076.0,61.8005,61.8991,61.6526,61.6821,29076.0
2015-09-28 15:30:00,62.54,63.13,62.51,63.13,163374.0,61.6723,62.2541,61.6427,62.2541,163374.0
2015-09-28 15:35:00,63.11,63.22,62.92,63.02,94581.0,62.2344,62.3428,62.047,62.1456,94581.0
2015-09-28 15:40:00,63.02,63.32,63.02,63.13,103287.0,62.1456,62.4415,62.1456,62.2541,103287.0
2015-09-28 15:45:00,63.14,63.15,62.87,62.95,185641.0,62.264,62.2738,61.9977,62.0766,185641.0
2015-09-28 15:50:00,62.92,63.09,62.9,62.94,227117.0,62.047,62.2147,62.0273,62.0667,227117.0
2015-09-28 15:55:00,62.94,62.95,62.53,62.64,375827.0,62.0667,62.0766,61.6624,61.7709,375827.0
2015-09-29 09:30:00,62.7,62.98,60.94,61.53,379460.0,61.8301,62.1062,60.0945,60.6763,379460.0
2015-09-29 09:35:00,61.52,62.07,61.08,61.11,189533.0,60.6664,61.2088,60.2325,60.2621,189533.0
2015-09-29 09:40:00,61.08,61.21,60.44,60.65,258242.0,60.2325,60.3607,59.6014,59.8085,258242.0
2015-09-29 09:45:00,60.63,61.0,60.44,60.57,246098.0,59.7888,60.1537,59.6014,59.7296,246098.0
2015-09-29 09:50:00,60.53,61.94,60.49,61.81,462169.0,59.6902,61.0806,59.6507,60.9524,462169.0
2015-09-29 09:55:00,61.87,63.12,61.82,63.12,508584.0,61.0116,62.2442,60.9623,62.2442,508584.0
2015-09-29 10:00:00,63.13,63.39,62.39,62.73,291597.0,62.2541,62.5105,61.5244,61.8596,291597.0
2015-09-29 10:05:00,62.63,63.21,62.45,62.67,132785.0,61.761,62.333,61.5835,61.8005,132785.0
2015-09-29 10:10:00,62.67,63.83,62.55,63.82,364348.0,61.8005,62.9444,61.6821,62.9345,364348.0
2015-09-29 10:15:00,63.79,64.56,63.65,64.0,335669.0,62.9049,63.6643,62.7669,63.112,335669.0
2015-09-29 10:20:00,64.0,64.18,63.54,63.6,146673.0,63.112,63.2895,62.6584,62.7176,146673.0
2015-09-29 10:25:00,63.57,64.25,63.55,64.15,89486.0,62.688,63.3586,62.6683,63.2599,89486.0
2015-09-29 10:30:00,64.13,64.52,64.01,64.34,240387.0,63.2402,63.6248,63.1219,63.4473,240387.0
2015-09-29 10:35:00,64.39,64.5,63.83,63.9,245503.0,63.4966,63.6051,62.9444,63.0134,245503.0
2015-09-29 10:40:00,63.83,63.83,63.14,63.15,292159.0,62.9444,62.9444,62.264,62.2738,292159.0
2015-09-29 10:45:00,63.17,63.41,62.8,62.83,146676.0,62.2935,62.5302,61.9287,61.9583,146676.0
2015-09-29 10:50:00,62.86,63.07,62.73,63.0,52730.0,61.9878,62.1949,61.8596,62.1259,52730.0
2015-09-29 10:55:00,63.0,63.21,62.93,63.0,51767.0,62.1259,62.333,62.0569,62.1259,51767.0
2015-09-29 11:00:00,63.04,63.28,62.83,63.28,63316.0,62.1653,62.402,61.9583,62.402,63316.0
2015-09-29 11:05:00,63.29,63.61,63.16,63.31,74412.0,62.4119,62.7274,62.2837,62.4316,74412.0
2015-09-29 11:10:00,63.37,63.37,62.43,62.47,92944.0,62.4908,62.4908,61.5638,61.6033,92944.0
2015-09-29 11:15:00,62.5,62.6,62.21,62.31,202512.0,61.6328,61.7315,61.3469,61.4455,202512.0
2015-09-29 11:20:00,62.22,62.3,61.93,62.21,65752.0,61.3567,61.4356,61.0707,61.3469,65752.0
2015-09-29 11:25:00,62.27,62.85,62.1,62.71,178609.0,61.406,61.978,61.2384,61.8399,178609.0
2015-09-29 11:30:00,62.73,62.76,62.23,62.24,48317.0,61.8596,61.8892,61.3666,61.3764,48317.0
2015-09-29 11:35:00,62.25,62.5,62.12,62.5,54650.0,61.3863,61.6328,61.2581,61.6328,54650.0
2015-09-29 11:40:00,62.5,62.76,62.26,62.26,23402.0,61.6328,61.8892,61.3962,61.3962,23402.0
2015-09-29 11:45:00,62.29,62.85,62.28,62.82,26403.0,61.4258,61.978,61.4159,61.9484,26403.0
2015-09-29 11:50:00,62.82,63.15,62.67,62.85,33757.0,61.9484,62.2738,61.8005,61.978,33757.0
2015-09-29 11:55:00,62.9,62.97,62.44,62.44,15354.0,62.0273,62.0963,61.5737,61.5737,15354.0
2015-09-29 12:00:00,62.4,62.69,62.34,62.48,50792.0,61.5342,61.8202,61.4751,61.6131,50792.0
2015-09-29 12:05:00,62.55,62.65,62.2,62.2,28765.0,61.6821,61.7808,61.337,61.337,28765.0
2015-09-29 12:10:00,62.22,62.3,62.05,62.27,27742.0,61.3567,61.4356,61.1891,61.406,27742.0
2015-09-29 12:15:00,62.31,62.41,62.09,62.09,24963.0,61.4455,61.5441,61.2285,61.2285,24963.0
2015-09-29 12:20:00,62.02,62.4,61.97,62.18,52546.0,61.1595,61.5342,61.1102,61.3173,52546.0
2015-09-29 12:25:00,62.14,62.47,62.14,62.39,40616.0,61.2778,61.6033,61.2778,61.5244,40616.0
2015-09-29 12:30:00,62.36,62.37,62.21,62.29,8252.0,61.4948,61.5046,61.3469,61.4258,8252.0
2015-09-29 12:35:00,62.32,62.34,61.89,61.95,20838.0,61.4553,61.4751,61.0313,61.0905,20838.0
2015-09-29 12:40:00,61.9,61.96,61.52,61.83,45166.0,61.0412,61.1003,60.6664,60.9721,45166.0
2015-09-29 12:45:00,61.95,61.95,61.4,61.65,57422.0,61.0905,61.0905,60.5481,60.7946,57422.0
2015-09-29 12:50:00,61.66,61.75,61.38,61.51,30096.0,60.8045,60.8932,60.5284,60.6566,30096.0
2015-09-29 12:55:00,61.5,61.5,61.1,61.1,16182.0,60.6467,60.6467,60.2523,60.2523,16182.0
2015-09-29 13:00:00,61.09,61.62,61.08,61.46,39728.0,60.2424,60.765,60.2325,60.6073,39728.0
2015-09-29 13:05:00,61.36,61.51,61.15,61.26,42017.0,60.5087,60.6566,60.3016,60.41,42017.0
2015-09-29 13:10:00,61.3,61.57,61.3,61.52,46221.0,60.4495,60.7157,60.4495,60.6664,46221.0
2015-09-29 13:15:00,61.51,61.77,61.42,61.77,46660.0,60.6566,60.913,60.5678,60.913,46660.0
2015-09-29 13:20:00,61.75,62.2,61.7,61.96,64263.0,60.8932,61.337,60.8439,61.1003,64263.0
2015-09-29 13:25:00,61.97,62.12,61.77,61.77,51316.0,61.1102,61.2581,60.913,60.913,51316.0
2015-09-29 13:30:00,61.83,62.06,61.7,61.89,173914.0,60.9721,61.1989,60.8439,61.0313,173914.0
2015-09-29 13:35:00,61.84,61.94,61.67,61.79,27064.0,60.982,61.0806,60.8144,60.9327,27064.0
2015-09-29 13:40:00,61.82,62.09,61.82,62.05,36341.0,60.9623,61.2285,60.9623,61.1891,36341.0
2015-09-29 13:45:00,62.03,62.13,61.66,61.67,25361.0,61.1694,61.268,60.8045,60.8144,25361.0
2015-09-29 13:50:00,61.66,61.7,61.35,61.55,85373.0,60.8045,60.8439,60.4988,60.696,85373.0
2015-09-29 13:55:00,61.54,61.74,61.5,61.74,30040.0,60.6862,60.8834,60.6467,60.8834,30040.0
2015-09-29 14:00:00,61.68,61.75,61.31,61.39,105384.0,60.8242,60.8932,60.4593,60.5382,105384.0
2015-09-29 14:05:00,61.34,61.44,61.22,61.22,76692.0,60.4889,60.5875,60.3706,60.3706,76692.0
2015-09-29 14:10:00,61.22,61.41,61.01,61.04,207832.0,60.3706,60.558,60.1635,60.1931,207832.0
2015-09-29 14:15:00,61.02,61.04,60.69,60.82,216480.0,60.1734,60.1931,59.848,59.9761,216480.0
2015-09-29 14:20:00,60.86,60.95,60.57,60.6,94864.0,60.0156,60.1043,59.7296,59.7592,94864.0
2015-09-29 14:25:00,60.6,61.19,60.56,61.06,303004.0,59.7592,60.341,59.7198,60.2128,303004.0
2015-09-29 14:30:00,60.99,61.12,60.56,60.58,62636.0,60.1438,60.272,59.7198,59.7395,62636.0
2015-09-29 14:35:00,60.56,60.92,60.53,60.91,100567.0,59.7198,60.0748,59.6902,60.0649,100567.0
2015-09-29 14:40:00,60.92,61.0,60.71,60.8,52105.0,60.0748,60.1537,59.8677,59.9564,52105.0
2015-09-29 14:45:00,60.76,60.82,60.5,60.56,50700.0,59.917,59.9761,59.6606,59.7198,50700.0
2015-09-29 14:50:00,60.52,60.54,60.21,60.26,100701.0,59.6803,59.7,59.3746,59.4239,100701.0
2015-09-29 14:55:00,60.27,60.56,60.15,60.15,157073.0,59.4338,59.7198,59.3154,59.3154,157073.0
2015-09-29 15:00:00,60.12,60.3,59.81,59.94,290825.0,59.2859,59.4634,58.9802,59.1084,290825.0
2015-09-29 15:05:00,59.94,60.22,59.89,59.91,74420.0,59.1084,59.3845,59.0591,59.0788,74420.0
2015-09-29 15:10:00,59.9,60.0,59.73,59.8,71935.0,59.0689,59.1675,58.9013,58.9703,71935.0
2015-09-29 15:15:00,59.79,59.96,59.5,59.51,67200.0,58.9604,59.1281,58.6745,58.6843,67200.0
2015-09-29 15:20:00,59.55,59.56,59.27,59.29,129138.0,58.7238,58.7336,58.4477,58.4674,129138.0
2015-09-29 15:25:00,59.27,59.43,59.16,59.2,122586.0,58.4477,58.6054,58.3392,58.3786,122586.0
2015-09-29 15:30:00,59.22,59.98,59.21,59.82,203047.0,58.3983,59.1478,58.3885,58.99,203047.0
2015-09-29 15:35:00,59.82,60.06,59.69,59.75,105307.0,58.99,59.2267,58.8618,58.921,105307.0
2015-09-29 15:40:00,59.74,59.74,59.54,59.63,146583.0,58.9111,58.9111,58.7139,58.8027,146583.0
2015-09-29 15:45:00,59.63,59.96,59.44,59.96,151503.0,58.8027,59.1281,58.6153,59.1281,151503.0
2015-09-29 15:50:00,59.98,60.16,59.95,60.05,185130.0,59.1478,59.3253,59.1182,59.2168,185130.0
2015-09-29 15:55:00,60.03,60.17,59.93,60.06,357256.0,59.1971,59.3352,59.0985,59.2267,357256.0
2015-09-30 09:30:00,61.8,62.86,61.75,62.83,342095.0,60.9426,61.9878,60.8932,61.9583,342095.0
2015-09-30 09:35:00,62.83,62.87,62.27,62.44,109084.0,61.9583,61.9977,61.406,61.5737,109084.0
2015-09-30 09:40:00,62.45,62.81,62.01,62.02,329439.0,61.5835,61.9385,61.1496,61.1595,329439.0
2015-09-30 09:45:00,62.02,62.41,61.52,62.38,200236.0,61.1595,61.5441,60.6664,61.5145,200236.0
2015-09-30 09:50:00,62.36,62.73,62.16,62.26,232459.0,61.4948,61.8596,61.2976,61.3962,232459.0
2015-09-30 09:55:00,62.26,62.32,61.41,61.45,98631.0,61.3962,61.4553,60.558,60.5974,98631.0
2015-09-30 10:00:00,61.59,61.8,61.35,61.54,124615.0,60.7355,60.9426,60.4988,60.6862,124615.0
2015-09-30 10:05:00,61.56,62.09,61.25,62.02,111223.0,60.7059,61.2285,60.4002,61.1595,111223.0
2015-09-30 10:10:00,62.05,62.4,61.98,62.4,73450.0,61.1891,61.5342,61.1201,61.5342,73450.0
2015-09-30 10:15:00,62.37,62.54,62.0,62.35,112616.0,61.5046,61.6723,61.1398,61.4849,112616.0
2015-09-30 10:20:00,62.34,62.72,62.32,62.45,80521.0,61.4751,61.8498,61.4553,61.5835,80521.0
2015-09-30 10:25:00,62.47,62.78,62.34,62.7,42932.0,61.6033,61.909,61.4751,61.8301,42932.0
2015-09-30 10:30:00,62.7,62.99,62.65,62.85,213370.0,61.8301,62.116,61.7808,61.978,213370.0
2015-09-30 10:35:00,62.86,63.15,62.82,63.09,36895.0,61.9878,62.2738,61.9484,62.2147,36895.0
2015-09-30 10:40:00,63.04,63.04,62.21,62.3,50181.0,62.1653,62.1653,61.3469,61.4356,50181.0
2015-09-30 10:45:00,62.32,62.49,62.26,62.41,109154.0,61.4553,61.623,61.3962,61.5441,109154.0
2015-09-30 10:50:00,62.41,62.49,62.29,62.29,87175.0,61.5441,61.623,61.4258,61.4258,87175.0
2015-09-30 10:55:00,62.32,62.36,61.9,61.94,42389.0,61.4553,61.4948,61.0412,61.0806,42389.0
2015-09-30 11:00:00,61.95,61.96,61.51,61.77,190259.0,61.0905,61.1003,60.6566,60.913,190259.0
2015-09-30 11:05:00,61.85,61.96,61.77,61.79,186165.0,60.9919,61.1003,60.913,60.9327,186165.0
2015-09-30 11:10:00,61.86,62.01,61.71,61.72,37690.0,61.0017,61.1496,60.8538,60.8637,37690.0
2015-09-30 11:15:00,61.72,61.75,61.37,61.51,256913.0,60.8637,60.8932,60.5185,60.6566,256913.0
2015-09-30 11:20:00,61.54,61.72,61.05,61.06,158945.0,60.6862,60.8637,60.203,60.2128,158945.0
2015-09-30 11:25:00,61.06,61.51,61.06,61.41,80052.0,60.2128,60.6566,60.2128,60.558,80052.0
2015-09-30 11:30:00,61.41,61.46,61.19,61.36,38094.0,60.558,60.6073,60.341,60.5087,38094.0
2015-09-30 11:35:00,61.45,61.49,60.98,61.16,178761.0,60.5974,60.6369,60.1339,60.3114,178761.0
2015-09-30 11:40:00,61.14,61.21,60.55,60.55,164719.0,60.2917,60.3607,59.7099,59.7099,164719.0
2015-09-30 11:45:00,60.56,60.95,60.5,60.83,247086.0,59.7198,60.1043,59.6606,59.986,247086.0
2015-09-30 11:50:00,60.84,61.27,60.83,61.11,257998.0,59.9959,60.4199,59.986,60.2621,257998.0
2015-09-30 11:55:00,61.13,61.13,60.9,61.07,96927.0,60.2818,60.2818,60.055,60.2227,96927.0
2015-09-30 12:00:00,61.05,61.19,60.94,60.94,88744.0,60.203,60.341,60.0945,60.0945,88744.0
2015-09-30 12:05:00,60.93,60.95,60.52,60.52,114412.0,60.0846,60.1043,59.6803,59.6803,114412.0
2015-09-30 12:10:00,60.51,60.71,60.46,60.68,93672.0,59.6704,59.8677,59.6211,59.8381,93672.0
2015-09-30 12:15:00,60.69,61.1,60.65,60.97,281350.0,59.848,60.2523,59.8085,60.1241,281350.0
2015-09-30 12:20:00,60.98,61.0,60.83,60.9,101266.0,60.1339,60.1537,59.986,60.055,101266.0
2015-09-30 12:25:00,60.89,60.94,60.48,60.59,309663.0,60.0452,60.0945,59.6409,59.7493,309663.0
2015-09-30 12:30:00,60.55,60.88,60.51,60.74,46450.0,59.7099,60.0353,59.6704,59.8973,46450.0
2015-09-30 12:35:00,60.76,60.82,60.61,60.64,52122.0,59.917,59.9761,59.7691,59.7986,52122.0
2015-09-30 12:40:00,60.62,60.76,60.58,60.7,51292.0,59.7789,59.917,59.7395,59.8578,51292.0
2015-09-30 12:45:00,60.72,60.72,60.23,60.3,96405.0,59.8775,59.8775,59.3943,59.4634,96405.0
2015-09-30 12:50:00,60.3,60.49,60.27,60.45,165575.0,59.4634,59.6507,59.4338,59.6113,165575.0
2015-09-30 12:55:00,60.47,60.6,60.44,60.56,92804.0,59.631,59.7592,59.6014,59.7198,92804.0
2015-09-30 13:00:00,60.6,60.79,60.58,60.68,69992.0,59.7592,59.9466,59.7395,59.8381,69992.0
2015-09-30 13:05:00,60.68,60.78,60.68,60.69,22996.0,59.8381,59.9367,59.8381,59.848,22996.0
2015-09-30 13:10:00,60.7,60.86,60.7,60.83,19000.0,59.8578,60.0156,59.8578,59.986,19000.0
2015-09-30 13:15:00,60.85,61.32,60.85,61.32,56132.0,60.0057,60.4692,60.0057,60.4692,56132.0
2015-09-30 13:20:00,61.32,61.32,61.14,61.18,64249.0,60.4692,60.4692,60.2917,60.3312,64249.0
2015-09-30 13:25:00,61.18,61.34,61.14,61.23,86204.0,60.3312,60.4889,60.2917,60.3805,86204.0
2015-09-30 13:30:00,61.27,61.3,61.04,61.11,46235.0,60.4199,60.4495,60.1931,60.2621,46235.0
2015-09-30 13:35:00,61.08,61.28,61.08,61.26,25103.0,60.2325,60.4298,60.2325,60.41,25103.0
2015-09-30 13:40:00,61.24,61.64,61.24,61.58,91003.0,60.3903,60.7848,60.3903,60.7256,91003.0
2015-09-30 13:45:00,61.56,61.66,61.49,61.56,33994.0,60.7059,60.8045,60.6369,60.7059,33994.0
2015-09-30 13:50:00,61.55,61.9,61.51,61.87,121507.0,60.696,61.0412,60.6566,61.0116,121507.0
2015-09-30 13:55:00,61.9,62.03,61.84,62.0,227856.0,61.0412,61.1694,60.982,61.1398,227856.0
2015-09-30 14:00:00,62.01,62.01,61.75,61.84,88820.0,61.1496,61.1496,60.8932,60.982,88820.0
2015-09-30 14:05:00,61.88,62.04,61.83,61.88,26642.0,61.0214,61.1792,60.9721,61.0214,26642.0
2015-09-30 14:10:00,61.87,61.89,61.47,61.65,67237.0,61.0116,61.0313,60.6171,60.7946,67237.0
2015-09-30 14:15:00,61.74,62.0,61.68,61.83,50144.0,60.8834,61.1398,60.8242,60.9721,50144.0
2015-09-30 14:20:00,61.84,62.07,61.82,62.07,30900.0,60.982,61.2088,60.9623,61.2088,30900.0
2015-09-30 14:25:00,62.05,62.27,62.04,62.16,12231.0,61.1891,61.406,61.1792,61.2976,12231.0
2015-09-30 14:30:00,62.19,62.28,61.62,61.74,59857.0,61.3271,61.4159,60.765,60.8834,59857.0
2015-09-30 14:35:00,61.7,61.88,61.62,61.84,22638.0,60.8439,61.0214,60.765,60.982,22638.0
2015-09-30 14:40:00,61.76,62.3,61.76,62.28,26610.0,60.9031,61.4356,60.9031,61.4159,26610.0
2015-09-30 14:45:00,62.23,62.24,62.0,62.08,50311.0,61.3666,61.3764,61.1398,61.2187,50311.0
2015-09-30 14:50:00,62.07,62.08,61.74,61.91,35451.0,61.2088,61.2187,60.8834,61.051,35451.0
2015-09-30 14:55:00,61.94,62.19,61.94,62.15,98426.0,61.0806,61.3271,61.0806,61.2877,98426.0
2015-09-30 15:00:00,62.15,62.2,61.74,61.74,116253.0,61.2877,61.337,60.8834,60.8834,116253.0
2015-09-30 15:05:00,61.8,61.92,61.64,61.84,62675.0,60.9426,61.0609,60.7848,60.982,62675.0
2015-09-30 15:10:00,61.86,61.92,61.78,61.86,52354.0,61.0017,61.0609,60.9228,61.0017,52354.0
2015-09-30 15:15:00,61.86,61.86,61.51,61.75,79921.0,61.0017,61.0017,60.6566,60.8932,79921.0
2015-09-30 15:20:00,61.74,61.89,61.71,61.79,56047.0,60.8834,61.0313,60.8538,60.9327,56047.0
2015-09-30 15:25:00,61.74,62.02,61.74,61.92,34020.0,60.8834,61.1595,60.8834,61.0609,34020.0
2015-09-30 15:30:00,61.94,62.42,61.92,62.35,137685.0,61.0806,61.5539,61.0609,61.4849,137685.0
2015-09-30 15:35:00,62.36,62.46,62.04,62.09,87493.0,61.4948,61.5934,61.1792,61.2285,87493.0
2015-09-30 15:40:00,62.11,62.28,62.09,62.23,50707.0,61.2483,61.4159,61.2285,61.3666,50707.0
2015-09-30 15:45:00,62.2,62.24,61.98,62.06,133433.0,61.337,61.3764,61.1201,61.1989,133433.0
2015-09-30 15:50:00,62.01,62.24,62.01,62.23,128443.0,61.1496,61.3764,61.1496,61.3666,128443.0
2015-09-30 15:55:00,62.22,62.24,62.1,62.11,418531.0,61.3567,61.3764,61.2384,61.2483,418531.0
2015-10-01 09:30:00,62.0,62.6,62.0,62.15,172795.0,61.1398,61.7315,61.1398,61.2877,172795.0
2015-10-01 09:35:00,62.08,62.08,61.18,61.62,145564.0,61.2187,61.2187,60.3312,60.765,145564.0
2015-10-01 09:40:00,61.58,61.68,61.1,61.3,89288.0,60.7256,60.8242,60.2523,60.4495,89288.0
2015-10-01 09:45:00,61.33,61.6,60.82,61.58,161916.0,60.4791,60.7453,59.9761,60.7256,161916.0
2015-10-01 09:50:00,61.59,62.07,61.51,61.52,131351.0,60.7355,61.2088,60.6566,60.6664,131351.0
2015-10-01 09:55:00,61.51,61.69,60.88,61.04,73861.0,60.6566,60.8341,60.0353,60.1931,73861.0
2015-10-01 10:00:00,61.03,61.24,60.6,61.04,136784.0,60.1832,60.3903,59.7592,60.1931,136784.0
2015-10-01 10:05:00,61.03,61.57,60.99,61.57,76695.0,60.1832,60.7157,60.1438,60.7157,76695.0
2015-10-01 10:10:00,61.56,61.9,61.54,61.55,42530.0,60.7059,61.0412,60.6862,60.696,42530.0
2015-10-01 10:15:00,61.59,62.22,61.58,61.77,185606.0,60.7355,61.3567,60.7256,60.913,185606.0
2015-10-01 10:20:00,61.75,61.88,61.09,61.17,59753.0,60.8932,61.0214,60.2424,60.3213,59753.0
2015-10-01 10:25:00,61.23,61.74,61.16,61.63,71630.0,60.3805,60.8834,60.3114,60.7749,71630.0
2015-10-01 10:30:00,61.62,61.66,60.97,61.07,66406.0,60.765,60.8045,60.1241,60.2227,66406.0
2015-10-01 10:35:00,60.97,61.53,60.97,61.28,61781.0,60.1241,60.6763,60.1241,60.4298,61781.0
2015-10-01 10:40:00,61.31,61.75,61.28,61.33,42666.0,60.4593,60.8932,60.4298,60.4791,42666.0
2015-10-01 10:45:00,61.47,61.81,61.33,61.49,126563.0,60.6171,60.9524,60.4791,60.6369,126563.0
2015-10-01 10:50:00,61.42,61.6,61.11,61.13,62336.0,60.5678,60.7453,60.2621,60.2818,62336.0
2015-10-01 10:55:00,61.13,61.35,61.01,61.01,46140.0,60.2818,60.4988,60.1635,60.1635,46140.0
2015-10-01 11:00:00,60.98,61.25,60.94,61.14,33822.0,60.1339,60.4002,60.0945,60.2917,33822.0
2015-10-01 11:05:00,61.15,61.5,60.99,61.23,25759.0,60.3016,60.6467,60.1438,60.3805,25759.0
2015-10-01 11:10:00,61.24,61.67,61.21,61.33,118288.0,60.3903,60.8144,60.3607,60.4791,118288.0
2015-10-01 11:15:00,61.34,61.57,61.08,61.11,44579.0,60.4889,60.7157,60.2325,60.2621,44579.0
2015-10-01 11:20:00,61.07,61.34,60.97,61.07,62438.0,60.2227,60.4889,60.1241,60.2227,62438.0
2015-10-01 11:25:00,61.04,61.3,60.98,61.04,40296.0,60.1931,60.4495,60.1339,60.1931,40296.0
2015-10-01 11:30:00,61.07,61.32,61.05,61.09,45205.0,60.2227,60.4692,60.203,60.2424,45205.0
2015-10-01 11:35:00,61.11,61.4,61.11,61.4,55105.0,60.2621,60.5481,60.2621,60.5481,55105.0
2015-10-01 11:40:00,61.32,61.34,60.95,61.05,209857.0,60.4692,60.4889,60.1043,60.203,209857.0
2015-10-01 11:45:00,61.05,61.06,60.65,60.72,325921.0,60.203,60.2128,59.8085,59.8775,325921.0
2015-10-01 11:50:00,60.72,61.0,60.54,60.54,128059.0,59.8775,60.1537,59.7,59.7,128059.0
2015-10-01 11:55:00,60.54,60.82,60.37,60.62,172057.0,59.7,59.9761,59.5324,59.7789,172057.0
2015-10-01 12:00:00,60.62,60.71,60.33,60.45,114294.0,59.7789,59.8677,59.4929,59.6113,114294.0
2015-10-01 12:05:00,60.38,60.55,60.27,60.45,58476.0,59.5423,59.7099,59.4338,59.6113,58476.0
2015-10-01 12:10:00,60.43,60.85,60.43,60.85,38929.0,59.5916,60.0057,59.5916,60.0057,38929.0
2015-10-01 12:15:00,60.84,60.92,60.72,60.79,28856.0,59.9959,60.0748,59.8775,59.9466,28856.0
2015-10-01 12:20:00,60.82,60.82,60.52,60.52,53936.0,59.9761,59.9761,59.6803,59.6803,53936.0
2015-10-01 12:25:00,60.52,60.99,60.52,60.76,69185.0,59.6803,60.1438,59.6803,59.917,69185.0
2015-10-01 12:30:00,60.83,61.06,60.83,60.93,48265.0,59.986,60.2128,59.986,60.0846,48265.0
2015-10-01 12:35:00,60.93,61.29,60.93,61.26,59509.0,60.0846,60.4396,60.0846,60.41,59509.0
2015-10-01 12:40:00,61.22,61.27,61.0,61.09,85860.0,60.3706,60.4199,60.1537,60.2424,85860.0
2015-10-01 12:45:00,61.05,61.07,60.8,60.81,40814.0,60.203,60.2227,59.9564,59.9663,40814.0
2015-10-01 12:50:00,60.81,60.86,60.7,60.72,21395.0,59.9663,60.0156,59.8578,59.8775,21395.0
2015-10-01 12:55:00,60.7,60.95,60.7,60.86,25525.0,59.8578,60.1043,59.8578,60.0156,25525.0
2015-10-01 13:00:00,60.84,60.84,60.45,60.46,39047.0,59.9959,59.9959,59.6113,59.6211,39047.0
2015-10-01 13:05:00,60.46,60.64,60.45,60.57,21365.0,59.6211,59.7986,59.6113,59.7296,21365.0
2015-10-01 13:10:00,60.57,60.6,60.35,60.37,25700.0,59.7296,59.7592,59.5127,59.5324,25700.0
2015-10-01 13:15:00,60.36,60.79,60.36,60.71,49643.0,59.5225,59.9466,59.5225,59.8677,49643.0
2015-10-01 13:20:00,60.7,60.73,60.45,60.69,31645.0,59.8578,59.8874,59.6113,59.848,31645.0
2015-10-01 13:25:00,60.65,60.74,60.43,60.5,35846.0,59.8085,59.8973,59.5916,59.6606,35846.0
2015-10-01 13:30:00,60.53,60.73,60.46,60.46,33004.0,59.6902,59.8874,59.6211,59.6211,33004.0
2015-10-01 13:35:00,60.52,60.77,60.45,60.57,79110.0,59.6803,59.9268,59.6113,59.7296,79110.0
2015-10-01 13:40:00,60.55,60.56,60.33,60.38,58415.0,59.7099,59.7198,59.4929,59.5423,58415.0
2015-10-01 13:45:00,60.37,60.53,60.36,60.5,31155.0,59.5324,59.6902,59.5225,59.6606,31155.0
2015-10-01 13:50:00,60.51,60.64,60.28,60.57,35132.0,59.6704,59.7986,59.4436,59.7296,35132.0
2015-10-01 13:55:00,60.53,60.96,60.53,60.91,91785.0,59.6902,60.1142,59.6902,60.0649,91785.0
2015-10-01 14:00:00,60.88,60.9,60.53,60.66,47714.0,60.0353,60.055,59.6902,59.8184,47714.0
2015-10-01 14:05:00,60.64,61.16,60.62,61.09,77721.0,59.7986,60.3114,59.7789,60.2424,77721.0
2015-10-01 14:10:00,61.09,61.22,61.06,61.09,32548.0,60.2424,60.3706,60.2128,60.2424,32548.0
2015-10-01 14:15:00,61.14,61.16,60.94,61.0,48725.0,60.2917,60.3114,60.0945,60.1537,48725.0
2015-10-01 14:20:00,61.0,61.03,60.72,60.89,232058.0,60.1537,60.1832,59.8775,60.0452,232058.0
2015-10-01 14:25:00,60.88,61.1,60.81,61.04,92522.0,60.0353,60.2523,59.9663,60.1931,92522.0
2015-10-01 14:30:00,61.11,61.35,61.06,61.08,133285.0,60.2621,60.4988,60.2128,60.2325,133285.0
2015-10-01 14:35:00,61.08,61.23,61.05,61.19,35493.0,60.2325,60.3805,60.203,60.341,35493.0
2015-10-01 14:40:00,61.18,61.19,60.95,60.95,72852.0,60.3312,60.341,60.1043,60.1043,72852.0
2015-10-01 14:45:00,60.99,61.16,60.91,60.93,38485.0,60.1438,60.3114,60.0649,60.0846,38485.0
2015-10-01 14:50:00,60.92,61.25,60.85,61.2,42201.0,60.0748,60.4002,60.0057,60.3509,42201.0
2015-10-01 14:55:00,61.27,61.63,61.21,61.48,57208.0,60.4199,60.7749,60.3607,60.627,57208.0
2015-10-01 15:00:00,61.47,61.8,61.47,61.7,65282.0,60.6171,60.9426,60.6171,60.8439,65282.0
2015-10-01 15:05:00,61.71,61.76,61.42,61.45,63407.0,60.8538,60.9031,60.5678,60.5974,63407.0
2015-10-01 15:10:00,61.43,61.9,61.43,61.83,39035.0,60.5777,61.0412,60.5777,60.9721,39035.0
2015-10-01 15:15:00,61.89,61.9,61.57,61.74,95089.0,61.0313,61.0412,60.7157,60.8834,95089.0
2015-10-01 15:20:00,61.76,61.86,61.69,61.8,167419.0,60.9031,61.0017,60.8341,60.9426,167419.0
2015-10-01 15:25:00,61.78,61.9,61.74,61.78,168448.0,60.9228,61.0412,60.8834,60.9228,168448.0
2015-10-01 15:30:00,61.74,61.85,61.7,61.83,43393.0,60.8834,60.9919,60.8439,60.9721,43393.0
2015-10-01 15:35:00,61.88,61.88,61.59,61.61,48917.0,61.0214,61.0214,60.7355,60.7552,48917.0
2015-10-01 15:40:00,61.63,62.07,61.62,61.95,68287.0,60.7749,61.2088,60.765,61.0905,68287.0
2015-10-01 15:45:00,61.95,62.33,61.92,62.32,235538.0,61.0905,61.4652,61.0609,61.4553,235538.0
2015-10-01 15:50:00,62.32,62.4,62.22,62.32,224103.0,61.4553,61.5342,61.3567,61.4553,224103.0
2015-10-01 15:55:00,62.31,62.55,62.3,62.45,201509.0,61.4455,61.6821,61.4356,61.5835,201509.0
2015-10-02 09:30:00,60.9,60.99,60.45,60.72,237565.0,60.055,60.1438,59.6113,59.8775,237565.0
2015-10-02 09:35:00,60.63,61.56,60.52,61.21,221522.0,59.7888,60.7059,59.6803,60.3607,221522.0
2015-10-02 09:40:00,61.21,61.63,61.09,61.32,277445.0,60.3607,60.7749,60.2424,60.4692,277445.0
2015-10-02 09:45:00,61.3,61.46,61.12,61.17,205609.0,60.4495,60.6073,60.272,60.3213,205609.0
2015-10-02 09:50:00,61.23,61.24,60.78,61.04,127306.0,60.3805,60.3903,59.9367,60.1931,127306.0
2015-10-02 09:55:00,61.08,61.67,61.05,61.57,175939.0,60.2325,60.8144,60.203,60.7157,175939.0
2015-10-02 10:00:00,61.57,61.57,61.15,61.15,109378.0,60.7157,60.7157,60.3016,60.3016,109378.0
2015-10-02 10:05:00,61.15,61.3,61.0,61.22,46443.0,60.3016,60.4495,60.1537,60.3706,46443.0
2015-10-02 10:10:00,61.22,61.62,61.18,61.58,204206.0,60.3706,60.765,60.3312,60.7256,204206.0
2015-10-02 10:15:00,61.63,62.06,61.62,61.81,221510.0,60.7749,61.1989,60.765,60.9524,221510.0
2015-10-02 10:20:00,61.8,62.34,61.8,62.14,177179.0,60.9426,61.4751,60.9426,61.2778,177179.0
2015-10-02 10:25:00,62.1,62.39,62.0,62.34,97181.0,61.2384,61.5244,61.1398,61.4751,97181.0
2015-10-02 10:30:00,62.36,63.02,62.23,62.98,217850.0,61.4948,62.1456,61.3666,62.1062,217850.0
2015-10-02 10:35:00,62.98,63.3,62.8,63.26,149259.0,62.1062,62.4217,61.9287,62.3823,149259.0
2015-10-02 10:40:00,63.33,64.05,63.33,64.05,253266.0,62.4513,63.1613,62.4513,63.1613,253266.0
2015-10-02 10:45:00,64.05,64.38,63.97,64.28,255916.0,63.1613,63.4868,63.0824,63.3881,255916.0
2015-10-02 10:50:00,64.19,64.27,63.77,63.92,165488.0,63.2994,63.3783,62.8852,63.0331,165488.0
2015-10-02 10:55:00,63.96,64.24,63.9,64.12,74379.0,63.0726,63.3487,63.0134,63.2304,74379.0
2015-10-02 11:00:00,64.15,64.24,63.74,64.03,152130.0,63.2599,63.3487,62.8556,63.1416,152130.0
2015-10-02 11:05:00,64.03,64.51,63.99,64.43,220203.0,63.1416,63.615,63.1022,63.5361,220203.0
2015-10-02 11:10:00,64.42,64.46,63.82,63.98,272337.0,63.5262,63.5656,62.9345,63.0923,272337.0
2015-10-02 11:15:00,63.99,64.12,63.8,64.05,321163.0,63.1022,63.2304,62.9148,63.1613,321163.0
2015-10-02 11:20:00,63.99,64.17,63.85,63.91,161288.0,63.1022,63.2797,62.9641,63.0233,161288.0
2015-10-02 11:25:00,63.88,64.35,63.85,64.14,189136.0,62.9937,63.4572,62.9641,63.2501,189136.0
2015-10-02 11:30:00,64.21,64.43,64.15,64.33,194347.0,63.3191,63.5361,63.2599,63.4374,194347.0
2015-10-02 11:35:00,64.29,64.36,63.99,64.0,70838.0,63.398,63.467,63.1022,63.112,70838.0
2015-10-02 11:40:00,64.0,64.05,63.5,63.56,82514.0,63.112,63.1613,62.619,62.6781,82514.0
2015-10-02 11:45:00,63.6,63.89,63.55,63.79,107681.0,62.7176,63.0036,62.6683,62.9049,107681.0
2015-10-02 11:50:00,63.74,63.99,63.61,63.98,28742.0,62.8556,63.1022,62.7274,63.0923,28742.0
2015-10-02 11:55:00,63.95,64.15,63.87,63.87,26179.0,63.0627,63.2599,62.9838,62.9838,26179.0
2015-10-02 12:00:00,63.86,63.95,63.71,63.95,187387.0,62.974,63.0627,62.8261,63.0627,187387.0
2015-10-02 12:05:00,63.96,64.07,63.73,63.94,88007.0,63.0726,63.1811,62.8458,63.0529,88007.0
2015-10-02 12:10:00,64.0,64.32,63.92,64.25,38434.0,63.112,63.4276,63.0331,63.3586,38434.0
2015-10-02 12:15:00,64.26,64.33,64.06,64.32,18291.0,63.3684,63.4374,63.1712,63.4276,18291.0
2015-10-02 12:20:00,64.33,64.42,64.0,64.0,25489.0,63.4374,63.5262,63.112,63.112,25489.0
2015-10-02 12:25:00,63.92,64.12,63.84,63.85,14340.0,63.0331,63.2304,62.9542,62.9641,14340.0
2015-10-02 12:30:00,63.94,64.32,63.89,64.1,63623.0,63.0529,63.4276,63.0036,63.2106,63623.0
2015-10-02 12:35:00,64.07,64.18,64.01,64.06,56123.0,63.1811,63.2895,63.1219,63.1712,56123.0
2015-10-02 12:40:00,64.0,64.15,63.95,63.97,29956.0,63.112,63.2599,63.0627,63.0824,29956.0
2015-10-02 12:45:00,64.01,64.25,63.97,64.12,23632.0,63.1219,63.3586,63.0824,63.2304,23632.0
2015-10-02 12:50:00,64.15,64.35,64.01,64.25,21134.0,63.2599,63.4572,63.1219,63.3586,21134.0
2015-10-02 12:55:00,64.24,64.31,64.07,64.29,24964.0,63.3487,63.4177,63.1811,63.398,24964.0
2015-10-02 13:00:00,64.29,64.29,64.04,64.1,19908.0,63.398,63.398,63.1515,63.2106,19908.0
2015-10-02 13:05:00,64.09,64.23,64.04,64.13,13550.0,63.2008,63.3388,63.1515,63.2402,13550.0
2015-10-02 13:10:00,64.13,64.29,64.06,64.16,71536.0,63.2402,63.398,63.1712,63.2698,71536.0
2015-10-02 13:15:00,64.2,64.4,64.0,64.06,76458.0,63.3093,63.5065,63.112,63.1712,76458.0
2015-10-02 13:20:00,64.04,64.16,63.96,64.01,68037.0,63.1515,63.2698,63.0726,63.1219,68037.0
2015-10-02 13:25:00,64.01,64.14,63.95,63.98,25035.0,63.1219,63.2501,63.0627,63.0923,25035.0
2015-10-02 13:30:00,63.98,64.27,63.94,64.1,31630.0,63.0923,63.3783,63.0529,63.2106,31630.0
2015-10-02 13:35:00,64.14,64.16,63.77,63.79,60995.0,63.2501,63.2698,62.8852,62.9049,60995.0
2015-10-02 13:40:00,63.76,63.85,63.61,63.67,32483.0,62.8754,62.9641,62.7274,62.7866,32483.0
2015-10-02 13:45:00,63.67,63.92,63.6,63.76,71155.0,62.7866,63.0331,62.7176,62.8754,71155.0
2015-10-02 13:50:00,63.76,63.87,63.63,63.63,28662.0,62.8754,62.9838,62.7472,62.7472,28662.0
2015-10-02 13:55:00,63.64,63.83,63.55,63.59,27041.0,62.757,62.9444,62.6683,62.7077,27041.0
2015-10-02 14:00:00,63.62,63.72,63.5,63.72,38985.0,62.7373,62.8359,62.619,62.8359,38985.0
2015-10-02 14:05:00,63.72,63.95,63.63,63.84,132565.0,62.8359,63.0627,62.7472,62.9542,132565.0
2015-10-02 14:10:00,63.77,63.78,63.42,63.46,52481.0,62.8852,62.8951,62.5401,62.5795,52481.0
2015-10-02 14:15:00,63.42,63.73,63.42,63.58,51594.0,62.5401,62.8458,62.5401,62.6979,51594.0
2015-10-02 14:20:00,63.53,63.88,63.46,63.88,26493.0,62.6485,62.9937,62.5795,62.9937,26493.0
2015-10-02 14:25:00,63.87,64.12,63.87,64.12,218741.0,62.9838,63.2304,62.9838,63.2304,218741.0
2015-10-02 14:30:00,64.12,64.3,64.08,64.08,78655.0,63.2304,63.4079,63.1909,63.1909,78655.0
2015-10-02 14:35:00,64.07,64.23,63.98,64.19,33228.0,63.1811,63.3388,63.0923,63.2994,33228.0
2015-10-02 14:40:00,64.21,64.24,63.95,64.22,37821.0,63.3191,63.3487,63.0627,63.329,37821.0
2015-10-02 14:45:00,64.24,64.27,64.04,64.06,25430.0,63.3487,63.3783,63.1515,63.1712,25430.0
2015-10-02 14:50:00,64.05,64.31,63.93,64.05,44873.0,63.1613,63.4177,63.043,63.1613,44873.0
2015-10-02 14:55:00,64.09,64.24,63.96,64.06,110518.0,63.2008,63.3487,63.0726,63.1712,110518.0
2015-10-02 15:00:00,64.02,64.2,63.98,64.2,40184.0,63.1317,63.3093,63.0923,63.3093,40184.0
2015-10-02 15:05:00,64.21,64.51,64.14,64.5,72170.0,63.3191,63.615,63.2501,63.6051,72170.0
2015-10-02 15:10:00,64.48,64.61,64.43,64.59,142839.0,63.5854,63.7136,63.5361,63.6938,142839.0
2015-10-02 15:15:00,64.59,64.96,64.59,64.93,104476.0,63.6938,64.0587,63.6938,64.0291,104476.0
2015-10-02 15:20:00,64.93,64.98,64.78,64.92,113072.0,64.0291,64.0784,63.8812,64.0193,113072.0
2015-10-02 15:25:00,64.89,65.05,64.8,65.03,80707.0,63.9897,64.1475,63.9009,64.1277,80707.0
2015-10-02 15:30:00,65.07,65.19,64.95,65.11,123218.0,64.1672,64.2855,64.0488,64.2066,123218.0
2015-10-02 15:35:00,65.15,65.2,65.0,65.03,91363.0,64.2461,64.2954,64.0982,64.1277,91363.0
2015-10-02 15:40:00,65.03,65.16,65.0,65.14,92977.0,64.1277,64.2559,64.0982,64.2362,92977.0
2015-10-02 15:45:00,65.12,65.54,65.1,65.52,267715.0,64.2165,64.6307,64.1968,64.6109,267715.0
2015-10-02 15:50:00,65.57,65.75,65.5,65.7,181363.0,64.6602,64.8377,64.5912,64.7884,181363.0
2015-10-02 15:55:00,65.69,65.69,65.42,65.53,271066.0,64.7786,64.7786,64.5123,64.6208,271066.0
2015-10-05 09:30:00,66.96,68.02,66.78,67.79,419847.0,66.031,67.0763,65.8535,66.8494,419847.0
2015-10-05 09:35:00,67.85,67.87,66.75,67.17,458053.0,66.9086,66.9283,65.8239,66.238,458053.0
2015-10-05 09:40:00,67.14,67.23,66.61,66.67,210698.0,66.2085,66.2972,65.6858,65.745,210698.0
2015-10-05 09:45:00,66.67,66.85,66.31,66.67,118268.0,65.745,65.9225,65.39,65.745,118268.0
2015-10-05 09:50:00,66.68,66.68,66.43,66.52,91132.0,65.7548,65.7548,65.5083,65.5971,91132.0
2015-10-05 09:55:00,66.52,67.5,66.45,67.41,239442.0,65.5971,66.5635,65.528,66.4747,239442.0
2015-10-05 10:00:00,67.41,67.42,66.53,66.59,180755.0,66.4747,66.4846,65.6069,65.6661,180755.0
2015-10-05 10:05:00,66.64,67.09,66.64,67.08,63614.0,65.7154,66.1592,65.7154,66.1493,63614.0
2015-10-05 10:10:00,67.08,67.35,67.01,67.23,113163.0,66.1493,66.4155,66.0803,66.2972,113163.0
2015-10-05 10:15:00,67.17,67.49,67.11,67.11,84730.0,66.238,66.5536,66.1789,66.1789,84730.0
2015-10-05 10:20:00,67.11,67.64,67.08,67.62,70616.0,66.1789,66.7015,66.1493,66.6818,70616.0
2015-10-05 10:25:00,67.62,67.66,67.25,67.25,56773.0,66.6818,66.7212,66.3169,66.3169,56773.0
2015-10-05 10:30:00,67.25,67.29,66.81,66.81,64333.0,66.3169,66.3564,65.883,65.883,64333.0
2015-10-05 10:35:00,66.79,66.87,66.49,66.49,102613.0,65.8633,65.9422,65.5675,65.5675,102613.0
2015-10-05 10:40:00,66.47,66.5,65.87,66.18,197942.0,65.5478,65.5773,64.9561,65.2618,197942.0
2015-10-05 10:45:00,66.17,66.26,65.85,66.07,210217.0,65.2519,65.3407,64.9364,65.1533,210217.0
2015-10-05 10:50:00,66.05,66.3,65.66,66.21,143227.0,65.1336,65.3801,64.749,65.2914,143227.0
2015-10-05 10:55:00,66.22,66.22,65.74,65.95,77595.0,65.3012,65.3012,64.8279,65.035,77595.0
2015-10-05 11:00:00,65.96,66.32,65.96,66.25,53576.0,65.0448,65.3998,65.0448,65.3308,53576.0
2015-10-05 11:05:00,66.23,66.36,65.97,66.02,40885.0,65.3111,65.4393,65.0547,65.104,40885.0
2015-10-05 11:10:00,65.96,66.18,65.89,65.95,84481.0,65.0448,65.2618,64.9758,65.035,84481.0
2015-10-05 11:15:00,65.93,65.96,65.56,65.56,95258.0,65.0152,65.0448,64.6504,64.6504,95258.0
2015-10-05 11:20:00,65.6,65.61,65.16,65.22,74353.0,64.6898,64.6997,64.2559,64.3151,74353.0
2015-10-05 11:25:00,65.23,65.29,64.82,64.86,163613.0,64.325,64.3841,63.9206,63.9601,163613.0
2015-10-05 11:30:00,64.82,65.02,64.6,64.61,209148.0,63.9206,64.1179,63.7037,63.7136,209148.0
2015-10-05 11:35:00,64.64,64.75,64.36,64.37,109032.0,63.7431,63.8516,63.467,63.4769,109032.0
2015-10-05 11:40:00,64.38,64.63,64.37,64.4,102288.0,63.4868,63.7333,63.4769,63.5065,102288.0
2015-10-05 11:45:00,64.45,64.89,64.45,64.81,81477.0,63.5558,63.9897,63.5558,63.9108,81477.0
2015-10-05 11:50:00,64.81,64.94,64.7,64.82,65967.0,63.9108,64.039,63.8023,63.9206,65967.0
2015-10-05 11:55:00,64.82,65.0,64.61,64.99,55816.0,63.9206,64.0982,63.7136,64.0883,55816.0
2015-10-05 12:00:00,64.98,65.09,64.91,65.06,83726.0,64.0784,64.1869,64.0094,64.1573,83726.0
2015-10-05 12:05:00,65.06,65.47,65.02,65.11,83816.0,64.1573,64.5616,64.1179,64.2066,83816.0
2015-10-05 12:10:00,65.12,65.15,64.91,65.11,60918.0,64.2165,64.2461,64.0094,64.2066,60918.0
2015-10-05 12:15:00,65.12,65.49,64.96,65.34,59885.0,64.2165,64.5814,64.0587,64.4334,59885.0
2015-10-05 12:20:00,65.25,65.28,64.88,65.0,35238.0,64.3447,64.3743,63.9798,64.0982,35238.0
2015-10-05 12:25:00,64.98,65.13,64.93,65.12,40488.0,64.0784,64.2263,64.0291,64.2165,40488.0
2015-10-05 12:30:00,65.12,65.12,64.96,65.08,12835.0,64.2165,64.2165,64.0587,64.177,12835.0
2015-10-05 12:35:00,65.07,65.11,64.96,65.1,16166.0,64.1672,64.2066,64.0587,64.1968,16166.0
2015-10-05 12:40:00,65.05,65.11,64.75,64.87,19058.0,64.1475,64.2066,63.8516,63.97,19058.0
2015-10-05 12:45:00,64.89,65.06,64.8,65.06,22704.0,63.9897,64.1573,63.9009,64.1573,22704.0
2015-10-05 12:50:00,65.06,65.1,64.83,64.83,21601.0,64.1573,64.1968,63.9305,63.9305,21601.0
2015-10-05 12:55:00,64.9,64.9,64.67,64.82,15195.0,63.9995,63.9995,63.7727,63.9206,15195.0
2015-10-05 13:00:00,64.85,65.04,64.82,64.97,6702.0,63.9502,64.1376,63.9206,64.0686,6702.0
2015-10-05 13:05:00,64.97,65.05,64.88,64.98,7669.0,64.0686,64.1475,63.9798,64.0784,7669.0
2015-10-05 13:10:00,64.98,65.24,64.95,65.23,27049.0,64.0784,64.3348,64.0488,64.325,27049.0
2015-10-05 13:15:00,65.23,65.27,65.06,65.14,18140.0,64.325,64.3644,64.1573,64.2362,18140.0
2015-10-05 13:20:00,65.17,65.34,65.13,65.16,17315.0,64.2658,64.4334,64.2263,64.2559,17315.0
2015-10-05 13:25:00,65.16,65.28,65.04,65.04,14585.0,64.2559,64.3743,64.1376,64.1376,14585.0
2015-10-05 13:30:00,65.08,65.32,65.0,65.16,21473.0,64.177,64.4137,64.0982,64.2559,21473.0
2015-10-05 13:35:00,65.22,65.45,65.16,65.45,35391.0,64.3151,64.5419,64.2559,64.5419,35391.0
2015-10-05 13:40:00,65.45,65.76,65.39,65.76,30704.0,64.5419,64.8476,64.4827,64.8476,30704.0
2015-10-05 13:45:00,65.79,66.06,65.75,65.75,35100.0,64.8772,65.1434,64.8377,64.8377,35100.0
2015-10-05 13:50:00,65.75,66.0,65.61,65.99,22589.0,64.8377,65.0843,64.6997,65.0744,22589.0
2015-10-05 13:55:00,65.9,66.0,65.81,65.99,18050.0,64.9857,65.0843,64.8969,65.0744,18050.0
2015-10-05 14:00:00,65.99,66.25,65.91,65.93,52341.0,65.0744,65.3308,64.9955,65.0152,52341.0
2015-10-05 14:05:00,65.91,66.06,65.88,65.95,106174.0,64.9955,65.1434,64.9659,65.035,106174.0
2015-10-05 14:10:00,65.95,66.11,65.86,66.0,44327.0,65.035,65.1928,64.9462,65.0843,44327.0
2015-10-05 14:15:00,65.94,66.11,65.83,66.02,52670.0,65.0251,65.1928,64.9166,65.104,52670.0
2015-10-05 14:20:00,66.02,66.18,65.97,66.16,66996.0,65.104,65.2618,65.0547,65.2421,66996.0
2015-10-05 14:25:00,66.16,66.17,65.96,66.08,19097.0,65.2421,65.2519,65.0448,65.1632,19097.0
2015-10-05 14:30:00,66.06,66.11,65.88,65.91,34869.0,65.1434,65.1928,64.9659,64.9955,34869.0
2015-10-05 14:35:00,65.89,65.9,65.77,65.82,14374.0,64.9758,64.9857,64.8575,64.9068,14374.0
2015-10-05 14:40:00,65.8,65.84,65.48,65.5,54931.0,64.8871,64.9265,64.5715,64.5912,54931.0
2015-10-05 14:45:00,65.49,65.55,65.35,65.35,20469.0,64.5814,64.6405,64.4433,64.4433,20469.0
2015-10-05 14:50:00,65.43,65.6,65.42,65.48,23538.0,64.5222,64.6898,64.5123,64.5715,23538.0
2015-10-05 14:55:00,65.47,65.7,65.41,65.7,32724.0,64.5616,64.7884,64.5025,64.7884,32724.0
2015-10-05 15:00:00,65.69,65.87,65.62,65.76,18535.0,64.7786,64.9561,64.7096,64.8476,18535.0
2015-10-05 15:05:00,65.76,65.98,65.72,65.92,29320.0,64.8476,65.0646,64.8082,65.0054,29320.0
2015-10-05 15:10:00,65.94,65.94,65.71,65.82,31428.0,65.0251,65.0251,64.7983,64.9068,31428.0
2015-10-05 15:15:00,65.82,65.91,65.75,65.84,42283.0,64.9068,64.9955,64.8377,64.9265,42283.0
2015-10-05 15:20:00,65.86,65.93,65.75,65.78,62710.0,64.9462,65.0152,64.8377,64.8673,62710.0
2015-10-05 15:25:00,65.78,65.9,65.74,65.9,44838.0,64.8673,64.9857,64.8279,64.9857,44838.0
2015-10-05 15:30:00,65.9,66.25,65.82,66.13,82087.0,64.9857,65.3308,64.9068,65.2125,82087.0
2015-10-05 15:35:00,66.08,66.15,65.96,66.02,38459.0,65.1632,65.2322,65.0448,65.104,38459.0
2015-10-05 15:40:00,66.04,66.07,65.82,65.94,97417.0,65.1237,65.1533,64.9068,65.0251,97417.0
2015-10-05 15:45:00,65.96,66.22,65.95,66.21,180129.0,65.0448,65.3012,65.035,65.2914,180129.0
2015-10-05 15:50:00,66.22,66.33,66.1,66.12,79911.0,65.3012,65.4097,65.1829,65.2026,79911.0
2015-10-05 15:55:00,66.11,66.15,65.98,66.03,89566.0,65.1928,65.2322,65.0646,65.1139,89566.0
2015-10-06 09:30:00,65.39,65.83,65.0,65.1,143015.0,64.4827,64.9166,64.0982,64.1968,143015.0
2015-10-06 09:35:00,65.05,65.11,64.48,64.69,119963.0,64.1475,64.2066,63.5854,63.7925,119963.0
2015-10-06 09:40:00,64.72,64.8,64.49,64.67,131914.0,63.822,63.9009,63.5952,63.7727,131914.0
2015-10-06 09:45:00,64.71,65.51,64.69,65.05,135487.0,63.8122,64.6011,63.7925,64.1475,135487.0
2015-10-06 09:50:00,64.97,65.26,64.8,65.0,259552.0,64.0686,64.3545,63.9009,64.0982,259552.0
2015-10-06 09:55:00,65.0,65.41,64.96,65.35,115933.0,64.0982,64.5025,64.0587,64.4433,115933.0
2015-10-06 10:00:00,65.35,65.4,64.86,64.86,78271.0,64.4433,64.4926,63.9601,63.9601,78271.0
2015-10-06 10:05:00,64.85,64.93,64.38,64.53,116855.0,63.9502,64.0291,63.4868,63.6347,116855.0
2015-10-06 10:10:00,64.62,64.74,64.1,64.17,211636.0,63.7234,63.8418,63.2106,63.2797,211636.0
2015-10-06 10:15:00,64.17,64.17,63.61,63.65,137155.0,63.2797,63.2797,62.7274,62.7669,137155.0
2015-10-06 10:20:00,63.64,63.77,63.29,63.38,303067.0,62.757,62.8852,62.4119,62.5006,303067.0
2015-10-06 10:25:00,63.44,63.52,62.94,62.97,307100.0,62.5598,62.6387,62.0667,62.0963,307100.0
2015-10-06 10:30:00,62.97,63.63,62.94,63.6,411100.0,62.0963,62.7472,62.0667,62.7176,411100.0
2015-10-06 10:35:00,63.55,63.66,63.22,63.56,170936.0,62.6683,62.7767,62.3428,62.6781,170936.0
2015-10-06 10:40:00,63.56,63.56,63.12,63.33,202101.0,62.6781,62.6781,62.2442,62.4513,202101.0
2015-10-06 10:45:00,63.32,63.35,63.17,63.29,92954.0,62.4415,62.471,62.2935,62.4119,92954.0
2015-10-06 10:50:00,63.28,63.28,63.03,63.25,86128.0,62.402,62.402,62.1555,62.3724,86128.0
2015-10-06 10:55:00,63.24,63.26,62.84,62.99,119442.0,62.3626,62.3823,61.9681,62.116,119442.0
2015-10-06 11:00:00,63.02,63.2,62.96,63.03,55382.0,62.1456,62.3231,62.0865,62.1555,55382.0
2015-10-06 11:05:00,63.08,63.19,62.95,63.07,65125.0,62.2048,62.3133,62.0766,62.1949,65125.0
2015-10-06 11:10:00,63.05,63.05,62.39,62.55,177206.0,62.1752,62.1752,61.5244,61.6821,177206.0
2015-10-06 11:15:00,62.55,62.63,62.3,62.32,122744.0,61.6821,61.761,61.4356,61.4553,122744.0
2015-10-06 11:20:00,62.32,62.32,62.03,62.09,149162.0,61.4553,61.4553,61.1694,61.2285,149162.0
2015-10-06 11:25:00,62.11,62.11,61.53,61.84,259350.0,61.2483,61.2483,60.6763,60.982,259350.0
2015-10-06 11:30:00,61.83,61.83,61.27,61.36,114691.0,60.9721,60.9721,60.4199,60.5087,114691.0
2015-10-06 11:35:00,61.32,61.38,61.05,61.18,285843.0,60.4692,60.5284,60.203,60.3312,285843.0
2015-10-06 11:40:00,61.18,61.26,60.94,60.98,172172.0,60.3312,60.41,60.0945,60.1339,172172.0
2015-10-06 11:45:00,60.99,61.01,60.69,60.7,351456.0,60.1438,60.1635,59.848,59.8578,351456.0
2015-10-06 11:50:00,60.71,60.93,60.62,60.78,170139.0,59.8677,60.0846,59.7789,59.9367,170139.0
2015-10-06 11:55:00,60.79,60.87,60.59,60.75,97528.0,59.9466,60.0255,59.7493,59.9071,97528.0
2015-10-06 12:00:00,60.7,61.56,60.7,61.45,308038.0,59.8578,60.7059,59.8578,60.5974,308038.0
2015-10-06 12:05:00,61.51,62.02,61.39,62.01,280873.0,60.6566,61.1595,60.5382,61.1496,280873.0
2015-10-06 12:10:00,62.01,62.06,61.81,61.97,105241.0,61.1496,61.1989,60.9524,61.1102,105241.0
2015-10-06 12:15:00,61.96,61.98,61.61,61.63,141211.0,61.1003,61.1201,60.7552,60.7749,141211.0
2015-10-06 12:20:00,61.68,61.92,61.59,61.72,119606.0,60.8242,61.0609,60.7355,60.8637,119606.0
2015-10-06 12:25:00,61.72,61.74,61.53,61.53,79791.0,60.8637,60.8834,60.6763,60.6763,79791.0
2015-10-06 12:30:00,61.5,61.52,61.11,61.14,117954.0,60.6467,60.6664,60.2621,60.2917,117954.0
2015-10-06 12:35:00,61.1,61.28,61.07,61.25,37968.0,60.2523,60.4298,60.2227,60.4002,37968.0
2015-10-06 12:40:00,61.26,61.63,61.17,61.63,97835.0,60.41,60.7749,60.3213,60.7749,97835.0
2015-10-06 12:45:00,61.59,61.74,61.46,61.64,97107.0,60.7355,60.8834,60.6073,60.7848,97107.0
2015-10-06 12:50:00,61.65,62.0,61.64,61.99,82470.0,60.7946,61.1398,60.7848,61.1299,82470.0
2015-10-06 12:55:00,61.98,62.27,61.9,62.2,137497.0,61.1201,61.406,61.0412,61.337,137497.0
2015-10-06 13:00:00,62.27,62.39,62.08,62.08,73685.0,61.406,61.5244,61.2187,61.2187,73685.0
2015-10-06 13:05:00,62.1,62.18,61.94,62.17,56228.0,61.2384,61.3173,61.0806,61.3074,56228.0
2015-10-06 13:10:00,62.17,62.96,62.16,62.93,166917.0,61.3074,62.0865,61.2976,62.0569,166917.0
2015-10-06 13:15:00,62.93,62.98,62.76,62.8,113966.0,62.0569,62.1062,61.8892,61.9287,113966.0
2015-10-06 13:20:00,62.83,63.2,62.82,63.2,162867.0,61.9583,62.3231,61.9484,62.3231,162867.0
2015-10-06 13:25:00,63.13,63.51,63.1,63.2,161403.0,62.2541,62.6288,62.2245,62.3231,161403.0
2015-10-06 13:30:00,63.18,63.25,62.78,62.78,174924.0,62.3034,62.3724,61.909,61.909,174924.0
2015-10-06 13:35:00,62.81,62.89,62.64,62.83,53164.0,61.9385,62.0174,61.7709,61.9583,53164.0
2015-10-06 13:40:00,62.83,62.86,62.65,62.77,77890.0,61.9583,61.9878,61.7808,61.8991,77890.0
2015-10-06 13:45:00,62.75,62.8,62.55,62.71,61980.0,61.8794,61.9287,61.6821,61.8399,61980.0
2015-10-06 13:50:00,62.76,62.76,62.44,62.74,71180.0,61.8892,61.8892,61.5737,61.8695,71180.0
2015-10-06 13:55:00,62.75,63.12,62.61,63.1,78967.0,61.8794,62.2442,61.7413,62.2245,78967.0
2015-10-06 14:00:00,63.03,63.25,62.94,63.11,75908.0,62.1555,62.3724,62.0667,62.2344,75908.0
2015-10-06 14:05:00,63.04,63.09,62.79,62.82,26186.0,62.1653,62.2147,61.9188,61.9484,26186.0
2015-10-06 14:10:00,62.87,63.27,62.87,63.23,24485.0,61.9977,62.3922,61.9977,62.3527,24485.0
2015-10-06 14:15:00,63.28,63.52,63.22,63.52,94881.0,62.402,62.6387,62.3428,62.6387,94881.0
2015-10-06 14:20:00,63.53,63.58,63.38,63.41,59726.0,62.6485,62.6979,62.5006,62.5302,59726.0
2015-10-06 14:25:00,63.35,63.44,63.19,63.41,39863.0,62.471,62.5598,62.3133,62.5302,39863.0
2015-10-06 14:30:00,63.44,63.6,63.23,63.44,40400.0,62.5598,62.7176,62.3527,62.5598,40400.0
2015-10-06 14:35:00,63.4,63.59,63.4,63.58,39072.0,62.5204,62.7077,62.5204,62.6979,39072.0
2015-10-06 14:40:00,63.63,63.75,63.32,63.4,39567.0,62.7472,62.8655,62.4415,62.5204,39567.0
2015-10-06 14:45:00,63.32,63.44,63.18,63.35,26863.0,62.4415,62.5598,62.3034,62.471,26863.0
2015-10-06 14:50:00,63.34,63.51,63.31,63.38,41389.0,62.4612,62.6288,62.4316,62.5006,41389.0
2015-10-06 14:55:00,63.39,63.41,63.06,63.22,37967.0,62.5105,62.5302,62.1851,62.3428,37967.0
2015-10-06 15:00:00,63.24,63.42,63.08,63.4,36450.0,62.3626,62.5401,62.2048,62.5204,36450.0
2015-10-06 15:05:00,63.4,63.42,63.22,63.26,30782.0,62.5204,62.5401,62.3428,62.3823,30782.0
2015-10-06 15:10:00,63.25,63.3,63.05,63.15,39474.0,62.3724,62.4217,62.1752,62.2738,39474.0
2015-10-06 15:15:00,63.14,63.48,63.12,63.37,60478.0,62.264,62.5992,62.2442,62.4908,60478.0
2015-10-06 15:20:00,63.37,63.65,63.27,63.65,69018.0,62.4908,62.7669,62.3922,62.7669,69018.0
2015-10-06 15:25:00,63.62,63.65,63.44,63.59,43751.0,62.7373,62.7669,62.5598,62.7077,43751.0
2015-10-06 15:30:00,63.62,63.77,63.58,63.64,69001.0,62.7373,62.8852,62.6979,62.757,69001.0
2015-10-06 15:35:00,63.57,63.6,63.39,63.48,62439.0,62.688,62.7176,62.5105,62.5992,62439.0
2015-10-06 15:40:00,63.5,63.64,63.36,63.52,59896.0,62.619,62.757,62.4809,62.6387,59896.0
2015-10-06 15:45:00,63.5,63.6,63.49,63.56,56676.0,62.619,62.7176,62.6091,62.6781,56676.0
2015-10-06 15:50:00,63.55,63.56,63.32,63.33,183547.0,62.6683,62.6781,62.4415,62.4513,183547.0
2015-10-06 15:55:00,63.32,63.34,63.1,63.16,166058.0,62.4415,62.4612,62.2245,62.2837,166058.0
2015-10-07 09:30:00,63.25,63.55,62.2,62.32,303256.0,62.3724,62.6683,61.337,61.4553,303256.0
2015-10-07 09:35:00,62.33,62.4,61.49,61.77,378983.0,61.4652,61.5342,60.6369,60.913,378983.0
2015-10-07 09:40:00,61.68,62.99,61.68,62.99,242918.0,60.8242,62.116,60.8242,62.116,242918.0
2015-10-07 09:45:00,62.99,63.77,62.99,63.43,240582.0,62.116,62.8852,62.116,62.5499,240582.0
2015-10-07 09:50:00,63.43,63.67,62.92,62.95,300201.0,62.5499,62.7866,62.047,62.0766,300201.0
2015-10-07 09:55:00,62.95,63.52,62.79,63.12,169275.0,62.0766,62.6387,61.9188,62.2442,169275.0
2015-10-07 10:00:00,63.15,63.65,63.04,63.12,186262.0,62.2738,62.7669,62.1653,62.2442,186262.0
2015-10-07 10:05:00,63.08,63.08,62.54,62.64,83718.0,62.2048,62.2048,61.6723,61.7709,83718.0
2015-10-07 10:10:00,62.6,63.09,62.46,63.0,67679.0,61.7315,62.2147,61.5934,62.1259,67679.0
2015-10-07 10:15:00,62.99,63.33,62.99,63.01,32328.0,62.116,62.4513,62.116,62.1358,32328.0
2015-10-07 10:20:00,62.91,62.94,62.5,62.53,49409.0,62.0372,62.0667,61.6328,61.6624,49409.0
2015-10-07 10:25:00,62.53,62.73,62.52,62.6,44106.0,61.6624,61.8596,61.6526,61.7315,44106.0
2015-10-07 10:30:00,62.56,63.26,62.53,63.26,53178.0,61.692,62.3823,61.6624,62.3823,53178.0
2015-10-07 10:35:00,63.26,63.74,63.17,63.25,196560.0,62.3823,62.8556,62.2935,62.3724,196560.0
2015-10-07 10:40:00,63.26,63.26,62.89,63.22,59487.0,62.3823,62.3823,62.0174,62.3428,59487.0
2015-10-07 10:45:00,63.2,63.49,63.0,63.07,46592.0,62.3231,62.6091,62.1259,62.1949,46592.0
2015-10-07 10:50:00,63.05,63.05,62.66,62.87,67475.0,62.1752,62.1752,61.7906,61.9977,67475.0
2015-10-07 10:55:00,62.98,63.24,62.91,63.09,14575.0,62.1062,62.3626,62.0372,62.2147,14575.0
2015-10-07 11:00:00,63.05,63.28,62.88,63.18,42479.0,62.1752,62.402,62.0076,62.3034,42479.0
2015-10-07 11:05:00,63.2,63.61,63.11,63.61,40434.0,62.3231,62.7274,62.2344,62.7274,40434.0
2015-10-07 11:10:00,63.63,63.63,63.23,63.37,47944.0,62.7472,62.7472,62.3527,62.4908,47944.0
2015-10-07 11:15:00,63.39,63.84,63.39,63.79,48733.0,62.5105,62.9542,62.5105,62.9049,48733.0
2015-10-07 11:20:00,63.83,63.83,63.34,63.36,24644.0,62.9444,62.9444,62.4612,62.4809,24644.0
2015-10-07 11:25:00,63.34,63.43,63.22,63.28,37321.0,62.4612,62.5499,62.3428,62.402,37321.0
2015-10-07 11:30:00,63.27,63.78,63.2,63.66,43694.0,62.3922,62.8951,62.3231,62.7767,43694.0
2015-10-07 11:35:00,63.67,64.11,63.54,64.1,130131.0,62.7866,63.2205,62.6584,63.2106,130131.0
2015-10-07 11:40:00,64.11,64.27,63.91,63.91,157160.0,63.2205,63.3783,63.0233,63.0233,157160.0
2015-10-07 11:45:00,63.92,64.14,63.79,64.01,63139.0,63.0331,63.2501,62.9049,63.1219,63139.0
2015-10-07 11:50:00,64.01,64.6,63.95,64.58,127866.0,63.1219,63.7037,63.0627,63.684,127866.0
2015-10-07 11:55:00,64.57,64.97,64.56,64.83,102520.0,63.6741,64.0686,63.6643,63.9305,102520.0
2015-10-07 12:00:00,64.83,64.83,64.31,64.33,69875.0,63.9305,63.9305,63.4177,63.4374,69875.0
2015-10-07 12:05:00,64.31,64.64,64.27,64.31,36834.0,63.4177,63.7431,63.3783,63.4177,36834.0
2015-10-07 12:10:00,64.31,64.42,64.12,64.12,12000.0,63.4177,63.5262,63.2304,63.2304,12000.0
2015-10-07 12:15:00,64.14,64.79,64.13,64.78,15903.0,63.2501,63.8911,63.2402,63.8812,15903.0
2015-10-07 12:20:00,64.8,64.99,64.58,64.58,41600.0,63.9009,64.0883,63.684,63.684,41600.0
2015-10-07 12:25:00,64.6,64.6,64.35,64.4,24001.0,63.7037,63.7037,63.4572,63.5065,24001.0
2015-10-07 12:30:00,64.42,64.58,64.38,64.44,108480.0,63.5262,63.684,63.4868,63.5459,108480.0
2015-10-07 12:35:00,64.44,64.61,64.4,64.4,8021.0,63.5459,63.7136,63.5065,63.5065,8021.0
2015-10-07 12:40:00,64.43,64.71,64.18,64.71,21896.0,63.5361,63.8122,63.2895,63.8122,21896.0
2015-10-07 12:45:00,64.69,64.82,64.53,64.61,50080.0,63.7925,63.9206,63.6347,63.7136,50080.0
2015-10-07 12:50:00,64.66,64.74,64.45,64.74,37785.0,63.7629,63.8418,63.5558,63.8418,37785.0
2015-10-07 12:55:00,64.69,64.72,64.49,64.59,16433.0,63.7925,63.822,63.5952,63.6938,16433.0
2015-10-07 13:00:00,64.58,64.85,64.55,64.68,22376.0,63.684,63.9502,63.6544,63.7826,22376.0
2015-10-07 13:05:00,64.75,64.89,64.68,64.85,6847.0,63.8516,63.9897,63.7826,63.9502,6847.0
2015-10-07 13:10:00,64.86,64.99,64.78,64.79,33813.0,63.9601,64.0883,63.8812,63.8911,33813.0
2015-10-07 13:15:00,64.79,64.88,64.62,64.63,11403.0,63.8911,63.9798,63.7234,63.7333,11403.0
2015-10-07 13:20:00,64.62,64.71,64.52,64.6,21106.0,63.7234,63.8122,63.6248,63.7037,21106.0
2015-10-07 13:25:00,64.61,64.89,64.6,64.8,22048.0,63.7136,63.9897,63.7037,63.9009,22048.0
2015-10-07 13:30:00,64.83,65.11,64.83,64.94,110516.0,63.9305,64.2066,63.9305,64.039,110516.0
2015-10-07 13:35:00,64.95,65.12,64.9,64.92,73383.0,64.0488,64.2165,63.9995,64.0193,73383.0
2015-10-07 13:40:00,64.93,65.1,64.82,65.1,10517.0,64.0291,64.1968,63.9206,64.1968,10517.0
2015-10-07 13:45:00,65.09,65.29,65.0,65.25,39335.0,64.1869,64.3841,64.0982,64.3447,39335.0
2015-10-07 13:50:00,65.21,65.23,64.95,65.14,37369.0,64.3052,64.325,64.0488,64.2362,37369.0
2015-10-07 13:55:00,65.14,65.27,65.04,65.11,13609.0,64.2362,64.3644,64.1376,64.2066,13609.0
2015-10-07 14:00:00,65.15,65.45,65.11,65.44,31310.0,64.2461,64.5419,64.2066,64.532,31310.0
2015-10-07 14:05:00,65.44,65.46,65.1,65.17,48757.0,64.532,64.5518,64.1968,64.2658,48757.0
2015-10-07 14:10:00,65.18,65.18,64.92,65.0,50861.0,64.2757,64.2757,64.0193,64.0982,50861.0
2015-10-07 14:15:00,65.0,65.22,64.68,64.68,54181.0,64.0982,64.3151,63.7826,63.7826,54181.0
2015-10-07 14:20:00,64.72,64.86,64.48,64.58,56527.0,63.822,63.9601,63.5854,63.684,56527.0
2015-10-07 14:25:00,64.53,64.55,64.18,64.39,90506.0,63.6347,63.6544,63.2895,63.4966,90506.0
2015-10-07 14:30:00,64.45,64.74,64.22,64.23,48616.0,63.5558,63.8418,63.329,63.3388,48616.0
2015-10-07 14:35:00,64.27,64.4,63.96,64.0,90898.0,63.3783,63.5065,63.0726,63.112,90898.0
2015-10-07 14:40:00,63.98,64.19,63.86,64.03,73554.0,63.0923,63.2994,62.974,63.1416,73554.0
2015-10-07 14:45:00,64.03,64.03,63.71,63.8,115540.0,63.1416,63.1416,62.8261,62.9148,115540.0
2015-10-07 14:50:00,63.87,63.92,63.43,63.55,51034.0,62.9838,63.0331,62.5499,62.6683,51034.0
2015-10-07 14:55:00,63.65,63.76,63.54,63.57,32262.0,62.7669,62.8754,62.6584,62.688,32262.0
2015-10-07 15:00:00,63.56,64.02,63.56,63.85,65671.0,62.6781,63.1317,62.6781,62.9641,65671.0
2015-10-07 15:05:00,63.83,64.03,63.75,63.89,19094.0,62.9444,63.1416,62.8655,63.0036,19094.0
2015-10-07 15:10:00,63.9,64.15,63.86,64.0,36238.0,63.0134,63.2599,62.974,63.112,36238.0
2015-10-07 15:15:00,64.01,64.44,63.96,64.29,51295.0,63.1219,63.5459,63.0726,63.398,51295.0
2015-10-07 15:20:00,64.21,64.25,64.03,64.16,34566.0,63.3191,63.3586,63.1416,63.2698,34566.0
2015-10-07 15:25:00,64.21,64.22,63.94,64.03,48244.0,63.3191,63.329,63.0529,63.1416,48244.0
2015-10-07 15:30:00,64.07,64.21,64.0,64.05,33560.0,63.1811,63.3191,63.112,63.1613,33560.0
2015-10-07 15:35:00,64.03,64.28,64.01,64.24,29378.0,63.1416,63.3881,63.1219,63.3487,29378.0
2015-10-07 15:40:00,64.22,64.52,64.22,64.28,122266.0,63.329,63.6248,63.329,63.3881,122266.0
2015-10-07 15:45:00,64.29,64.3,63.88,63.88,136278.0,63.398,63.4079,62.9937,62.9937,136278.0
2015-10-07 15:50:00,63.89,64.2,63.89,64.08,139999.0,63.0036,63.3093,63.0036,63.1909,139999.0
2015-10-07 15:55:00,64.08,64.33,64.08,64.28,176732.0,63.1909,63.4374,63.1909,63.3881,176732.0
2015-10-08 09:30:00,63.94,64.25,63.68,63.85,17813.0,63.0529,63.3586,62.7965,62.9641,17813.0
2015-10-08 09:35:00,63.88,63.93,62.89,63.36,77088.0,62.9937,63.043,62.0174,62.4809,77088.0
2015-10-08 09:40:00,63.4,63.54,63.12,63.48,199162.0,62.5204,62.6584,62.2442,62.5992,199162.0
2015-10-08 09:45:00,63.48,63.86,63.15,63.18,80414.0,62.5992,62.974,62.2738,62.3034,80414.0
2015-10-08 09:50:00,63.22,63.39,62.94,63.07,117552.0,62.3428,62.5105,62.0667,62.1949,117552.0
2015-10-08 09:55:00,63.12,63.34,63.07,63.12,37335.0,62.2442,62.4612,62.1949,62.2442,37335.0
2015-10-08 10:00:00,63.27,63.63,63.17,63.62,49547.0,62.3922,62.7472,62.2935,62.7373,49547.0
2015-10-08 10:05:00,63.64,63.74,63.49,63.68,11518.0,62.757,62.8556,62.6091,62.7965,11518.0
2015-10-08 10:10:00,63.7,63.79,63.34,63.34,53060.0,62.8162,62.9049,62.4612,62.4612,53060.0
2015-10-08 10:15:00,63.32,63.4,62.98,62.98,59338.0,62.4415,62.5204,62.1062,62.1062,59338.0
2015-10-08 10:20:00,62.97,62.98,62.4,62.42,169280.0,62.0963,62.1062,61.5342,61.5539,169280.0
2015-10-08 10:25:00,62.44,63.25,62.42,62.62,289479.0,61.5737,62.3724,61.5539,61.7512,289479.0
2015-10-08 10:30:00,62.61,63.15,62.56,62.83,294771.0,61.7413,62.2738,61.692,61.9583,294771.0
2015-10-08 10:35:00,62.85,63.39,62.85,63.39,146928.0,61.978,62.5105,61.978,62.5105,146928.0
2015-10-08 10:40:00,63.41,63.52,63.09,63.35,59736.0,62.5302,62.6387,62.2147,62.471,59736.0
2015-10-08 10:45:00,63.35,63.6,63.17,63.22,53708.0,62.471,62.7176,62.2935,62.3428,53708.0
2015-10-08 10:50:00,63.16,63.27,62.97,62.97,15730.0,62.2837,62.3922,62.0963,62.0963,15730.0
2015-10-08 10:55:00,63.01,63.1,62.9,63.02,17984.0,62.1358,62.2245,62.0273,62.1456,17984.0
2015-10-08 11:00:00,63.05,63.18,62.81,62.93,16358.0,62.1752,62.3034,61.9385,62.0569,16358.0
2015-10-08 11:05:00,62.8,62.86,62.32,62.34,81343.0,61.9287,61.9878,61.4553,61.4751,81343.0
2015-10-08 11:10:00,62.32,62.43,61.7,61.7,246037.0,61.4553,61.5638,60.8439,60.8439,246037.0
2015-10-08 11:15:00,61.67,62.01,61.38,61.96,356122.0,60.8144,61.1496,60.5284,61.1003,356122.0
2015-10-08 11:20:00,61.99,62.05,61.48,61.56,87037.0,61.1299,61.1891,60.627,60.7059,87037.0
2015-10-08 11:25:00,61.53,61.81,61.53,61.78,61481.0,60.6763,60.9524,60.6763,60.9228,61481.0
2015-10-08 11:30:00,61.78,62.01,61.72,61.8,47026.0,60.9228,61.1496,60.8637,60.9426,47026.0
2015-10-08 11:35:00,61.85,61.88,61.61,61.72,79274.0,60.9919,61.0214,60.7552,60.8637,79274.0
2015-10-08 11:40:00,61.67,61.72,61.53,61.72,168458.0,60.8144,60.8637,60.6763,60.8637,168458.0
2015-10-08 11:45:00,61.72,62.1,61.71,62.08,55996.0,60.8637,61.2384,60.8538,61.2187,55996.0
2015-10-08 11:50:00,62.08,62.58,62.06,62.28,226105.0,61.2187,61.7117,61.1989,61.4159,226105.0
2015-10-08 11:55:00,62.34,62.66,62.29,62.63,105734.0,61.4751,61.7906,61.4258,61.761,105734.0
2015-10-08 12:00:00,62.63,62.63,62.39,62.52,26528.0,61.761,61.761,61.5244,61.6526,26528.0
2015-10-08 12:05:00,62.5,62.63,62.42,62.44,25929.0,61.6328,61.761,61.5539,61.5737,25929.0
2015-10-08 12:10:00,62.44,62.9,62.41,62.79,47506.0,61.5737,62.0273,61.5441,61.9188,47506.0
2015-10-08 12:15:00,62.73,63.07,62.72,62.76,56220.0,61.8596,62.1949,61.8498,61.8892,56220.0
2015-10-08 12:20:00,62.83,62.88,62.43,62.43,16540.0,61.9583,62.0076,61.5638,61.5638,16540.0
2015-10-08 12:25:00,62.48,62.54,61.97,62.04,31290.0,61.6131,61.6723,61.1102,61.1792,31290.0
2015-10-08 12:30:00,62.0,62.41,62.0,62.41,28354.0,61.1398,61.5441,61.1398,61.5441,28354.0
2015-10-08 12:35:00,62.35,62.54,62.24,62.33,73346.0,61.4849,61.6723,61.3764,61.4652,73346.0
2015-10-08 12:40:00,62.39,62.56,62.18,62.18,70748.0,61.5244,61.692,61.3173,61.3173,70748.0
2015-10-08 12:45:00,62.24,62.31,61.76,61.76,30602.0,61.3764,61.4455,60.9031,60.9031,30602.0
2015-10-08 12:50:00,61.8,61.9,61.63,61.88,92534.0,60.9426,61.0412,60.7749,61.0214,92534.0
2015-10-08 12:55:00,61.9,62.08,61.86,61.88,13980.0,61.0412,61.2187,61.0017,61.0214,13980.0
2015-10-08 13:00:00,61.84,62.01,61.74,61.79,64599.0,60.982,61.1496,60.8834,60.9327,64599.0
2015-10-08 13:05:00,61.74,62.24,61.74,62.08,43688.0,60.8834,61.3764,60.8834,61.2187,43688.0
2015-10-08 13:10:00,62.1,62.39,61.99,62.29,41211.0,61.2384,61.5244,61.1299,61.4258,41211.0
2015-10-08 13:15:00,62.27,62.52,62.25,62.34,46546.0,61.406,61.6526,61.3863,61.4751,46546.0
2015-10-08 13:20:00,62.37,62.68,62.26,62.65,24001.0,61.5046,61.8103,61.3962,61.7808,24001.0
2015-10-08 13:25:00,62.63,62.63,62.48,62.5,14750.0,61.761,61.761,61.6131,61.6328,14750.0
2015-10-08 13:30:00,62.51,62.67,62.44,62.64,8457.0,61.6427,61.8005,61.5737,61.7709,8457.0
2015-10-08 13:35:00,62.57,62.65,62.48,62.61,14439.0,61.7019,61.7808,61.6131,61.7413,14439.0
2015-10-08 13:40:00,62.61,62.7,62.53,62.6,11772.0,61.7413,61.8301,61.6624,61.7315,11772.0
2015-10-08 13:45:00,62.57,62.66,62.43,62.58,57555.0,61.7019,61.7906,61.5638,61.7117,57555.0
2015-10-08 13:50:00,62.61,62.63,62.45,62.45,64919.0,61.7413,61.761,61.5835,61.5835,64919.0
2015-10-08 13:55:00,62.47,62.92,62.44,62.91,125546.0,61.6033,62.047,61.5737,62.0372,125546.0
2015-10-08 14:00:00,62.88,63.15,62.83,63.02,77824.0,62.0076,62.2738,61.9583,62.1456,77824.0
2015-10-08 14:05:00,63.02,63.07,62.69,62.91,44534.0,62.1456,62.1949,61.8202,62.0372,44534.0
2015-10-08 14:10:00,62.94,63.2,62.88,63.17,52718.0,62.0667,62.3231,62.0076,62.2935,52718.0
2015-10-08 14:15:00,63.19,63.26,62.91,63.1,47575.0,62.3133,62.3823,62.0372,62.2245,47575.0
2015-10-08 14:20:00,63.1,63.21,62.86,63.1,29660.0,62.2245,62.333,61.9878,62.2245,29660.0
2015-10-08 14:25:00,63.06,63.17,62.77,63.04,19064.0,62.1851,62.2935,61.8991,62.1653,19064.0
2015-10-08 14:30:00,63.04,63.2,62.98,63.17,31467.0,62.1653,62.3231,62.1062,62.2935,31467.0
2015-10-08 14:35:00,63.18,63.22,62.97,63.21,36829.0,62.3034,62.3428,62.0963,62.333,36829.0
2015-10-08 14:40:00,63.22,63.57,63.2,63.46,81493.0,62.3428,62.688,62.3231,62.5795,81493.0
2015-10-08 14:45:00,63.49,63.58,63.24,63.42,53802.0,62.6091,62.6979,62.3626,62.5401,53802.0
2015-10-08 14:50:00,63.43,63.56,63.07,63.07,37311.0,62.5499,62.6781,62.1949,62.1949,37311.0
2015-10-08 14:55:00,63.07,63.49,63.06,63.41,25802.0,62.1949,62.6091,62.1851,62.5302,25802.0
2015-10-08 15:00:00,63.41,63.71,63.3,63.58,61416.0,62.5302,62.8261,62.4217,62.6979,61416.0
2015-10-08 15:05:00,63.56,63.66,63.45,63.58,27779.0,62.6781,62.7767,62.5697,62.6979,27779.0
2015-10-08 15:10:00,63.57,63.8,63.52,63.8,115586.0,62.688,62.9148,62.6387,62.9148,115586.0
2015-10-08 15:15:00,63.8,64.1,63.79,63.93,141673.0,62.9148,63.2106,62.9049,63.043,141673.0
2015-10-08 15:20:00,63.91,64.25,63.85,63.91,73643.0,63.0233,63.3586,62.9641,63.0233,73643.0
2015-10-08 15:25:00,63.9,63.94,63.44,63.53,102253.0,63.0134,63.0529,62.5598,62.6485,102253.0
2015-10-08 15:30:00,63.61,63.67,63.26,63.29,81865.0,62.7274,62.7866,62.3823,62.4119,81865.0
2015-10-08 15:35:00,63.26,63.56,63.17,63.17,107776.0,62.3823,62.6781,62.2935,62.2935,107776.0
2015-10-08 15:40:00,63.17,63.41,63.12,63.41,109994.0,62.2935,62.5302,62.2442,62.5302,109994.0
2015-10-08 15:45:00,63.38,63.69,63.38,63.49,144064.0,62.5006,62.8063,62.5006,62.6091,144064.0
2015-10-08 15:50:00,63.48,63.65,63.35,63.65,70518.0,62.5992,62.7669,62.471,62.7669,70518.0
2015-10-08 15:55:00,63.56,63.7,63.4,63.66,216400.0,62.6781,62.8162,62.5204,62.7767,216400.0
2015-10-09 09:30:00,63.61,64.03,63.52,63.9,133342.0,62.7274,63.1416,62.6387,63.0134,133342.0
2015-10-09 09:35:00,63.91,63.93,62.7,63.55,246901.0,63.0233,63.043,61.8301,62.6683,246901.0
2015-10-09 09:40:00,63.61,64.26,63.39,64.22,152259.0,62.7274,63.3684,62.5105,63.329,152259.0
2015-10-09 09:45:00,64.2,64.88,64.15,64.88,274420.0,63.3093,63.9798,63.2599,63.9798,274420.0
2015-10-09 09:50:00,64.88,65.11,64.6,64.92,216523.0,63.9798,64.2066,63.7037,64.0193,216523.0
2015-10-09 09:55:00,65.08,65.08,64.37,64.8,131841.0,64.177,64.177,63.4769,63.9009,131841.0
2015-10-09 10:00:00,64.76,64.92,64.27,64.42,92208.0,63.8615,64.0193,63.3783,63.5262,92208.0
2015-10-09 10:05:00,64.41,64.46,63.87,64.28,179634.0,63.5163,63.5656,62.9838,63.3881,179634.0
2015-10-09 10:10:00,64.26,64.79,64.2,64.78,87578.0,63.3684,63.8911,63.3093,63.8812,87578.0
2015-10-09 10:15:00,64.77,65.08,64.67,65.07,118241.0,63.8713,64.177,63.7727,64.1672,118241.0
2015-10-09 10:20:00,65.07,65.5,65.05,65.27,323974.0,64.1672,64.5912,64.1475,64.3644,323974.0
2015-10-09 10:25:00,65.25,65.27,64.81,64.81,75828.0,64.3447,64.3644,63.9108,63.9108,75828.0
2015-10-09 10:30:00,64.83,65.21,64.71,64.95,42989.0,63.9305,64.3052,63.8122,64.0488,42989.0
2015-10-09 10:35:00,64.94,65.26,64.9,65.05,42713.0,64.039,64.3545,63.9995,64.1475,42713.0
2015-10-09 10:40:00,65.05,65.28,64.95,65.19,66313.0,64.1475,64.3743,64.0488,64.2855,66313.0
2015-10-09 10:45:00,65.07,65.19,64.7,64.73,26925.0,64.1672,64.2855,63.8023,63.8319,26925.0
2015-10-09 10:50:00,64.71,64.86,64.49,64.72,71874.0,63.8122,63.9601,63.5952,63.822,71874.0
2015-10-09 10:55:00,64.74,65.22,64.73,65.12,26552.0,63.8418,64.3151,63.8319,64.2165,26552.0
2015-10-09 11:00:00,65.09,65.27,64.9,64.97,85973.0,64.1869,64.3644,63.9995,64.0686,85973.0
2015-10-09 11:05:00,64.97,65.19,64.93,65.06,85228.0,64.0686,64.2855,64.0291,64.1573,85228.0
2015-10-09 11:10:00,65.08,65.25,64.89,65.15,23464.0,64.177,64.3447,63.9897,64.2461,23464.0
2015-10-09 11:15:00,65.15,65.44,65.11,65.3,51044.0,64.2461,64.532,64.2066,64.394,51044.0
2015-10-09 11:20:00,65.34,65.39,65.04,65.11,83060.0,64.4334,64.4827,64.1376,64.2066,83060.0
2015-10-09 11:25:00,65.03,65.1,64.84,64.96,31012.0,64.1277,64.1968,63.9404,64.0587,31012.0
2015-10-09 11:30:00,64.95,64.98,64.45,64.45,56186.0,64.0488,64.0784,63.5558,63.5558,56186.0
2015-10-09 11:35:00,64.49,64.77,64.3,64.7,67317.0,63.5952,63.8713,63.4079,63.8023,67317.0
2015-10-09 11:40:00,64.64,64.64,64.04,64.07,79886.0,63.7431,63.7431,63.1515,63.1811,79886.0
2015-10-09 11:45:00,64.06,64.44,64.0,64.34,62836.0,63.1712,63.5459,63.112,63.4473,62836.0
2015-10-09 11:50:00,64.32,64.59,64.32,64.41,31814.0,63.4276,63.6938,63.4276,63.5163,31814.0
2015-10-09 11:55:00,64.5,64.78,64.37,64.65,60496.0,63.6051,63.8812,63.4769,63.753,60496.0
2015-10-09 12:00:00,64.67,64.9,64.65,64.67,17932.0,63.7727,63.9995,63.753,63.7727,17932.0
2015-10-09 12:05:00,64.71,64.76,64.48,64.61,33646.0,63.8122,63.8615,63.5854,63.7136,33646.0
2015-10-09 12:10:00,64.63,64.63,64.27,64.39,6509.0,63.7333,63.7333,63.3783,63.4966,6509.0
2015-10-09 12:15:00,64.42,64.5,64.28,64.5,24636.0,63.5262,63.6051,63.3881,63.6051,24636.0
2015-10-09 12:20:00,64.5,64.51,64.3,64.36,13163.0,63.6051,63.615,63.4079,63.467,13163.0
2015-10-09 12:25:00,64.38,64.66,64.36,64.66,7676.0,63.4868,63.7629,63.467,63.7629,7676.0
2015-10-09 12:30:00,64.66,64.66,64.4,64.5,9295.0,63.7629,63.7629,63.5065,63.6051,9295.0
2015-10-09 12:35:00,64.52,64.57,64.45,64.52,10251.0,63.6248,63.6741,63.5558,63.6248,10251.0
2015-10-09 12:40:00,64.49,64.5,64.2,64.28,19173.0,63.5952,63.6051,63.3093,63.3881,19173.0
2015-10-09 12:45:00,64.24,64.58,64.21,64.58,11669.0,63.3487,63.684,63.3191,63.684,11669.0
2015-10-09 12:50:00,64.56,64.76,64.54,64.72,18673.0,63.6643,63.8615,63.6445,63.822,18673.0
2015-10-09 12:55:00,64.72,64.84,64.54,64.54,28061.0,63.822,63.9404,63.6445,63.6445,28061.0
2015-10-09 13:00:00,64.57,64.83,64.54,64.66,21564.0,63.6741,63.9305,63.6445,63.7629,21564.0
2015-10-09 13:05:00,64.55,64.66,64.45,64.45,42516.0,63.6544,63.7629,63.5558,63.5558,42516.0
2015-10-09 13:10:00,64.47,64.49,64.26,64.47,23002.0,63.5755,63.5952,63.3684,63.5755,23002.0
2015-10-09 13:15:00,64.51,64.68,64.51,64.68,10003.0,63.615,63.7826,63.615,63.7826,10003.0
2015-10-09 13:20:00,64.69,64.71,64.61,64.68,11685.0,63.7925,63.8122,63.7136,63.7826,11685.0
2015-10-09 13:25:00,64.63,64.75,64.52,64.52,16310.0,63.7333,63.8516,63.6248,63.6248,16310.0
2015-10-09 13:30:00,64.55,64.61,64.5,64.53,5190.0,63.6544,63.7136,63.6051,63.6347,5190.0
2015-10-09 13:35:00,64.61,64.78,64.53,64.78,14369.0,63.7136,63.8812,63.6347,63.8812,14369.0
2015-10-09 13:40:00,64.76,64.78,64.61,64.74,17731.0,63.8615,63.8812,63.7136,63.8418,17731.0
2015-10-09 13:45:00,64.77,64.9,64.77,64.8,20270.0,63.8713,63.9995,63.8713,63.9009,20270.0
2015-10-09 13:50:00,64.71,64.77,64.66,64.75,6310.0,63.8122,63.8713,63.7629,63.8516,6310.0
2015-10-09 13:55:00,64.7,64.84,64.66,64.77,27442.0,63.8023,63.9404,63.7629,63.8713,27442.0
2015-10-09 14:00:00,64.78,64.78,64.67,64.67,13905.0,63.8812,63.8812,63.7727,63.7727,13905.0
2015-10-09 14:05:00,64.71,64.81,64.6,64.68,53489.0,63.8122,63.9108,63.7037,63.7826,53489.0
2015-10-09 14:10:00,64.76,64.84,64.72,64.73,11243.0,63.8615,63.9404,63.822,63.8319,11243.0
2015-10-09 14:15:00,64.75,64.75,64.42,64.45,19538.0,63.8516,63.8516,63.5262,63.5558,19538.0
2015-10-09 14:20:00,64.48,64.65,64.41,64.52,12358.0,63.5854,63.753,63.5163,63.6248,12358.0
2015-10-09 14:25:00,64.52,64.57,64.46,64.52,58414.0,63.6248,63.6741,63.5656,63.6248,58414.0
2015-10-09 14:30:00,64.54,64.55,64.23,64.31,43856.0,63.6445,63.6544,63.3388,63.4177,43856.0
2015-10-09 14:35:00,64.3,64.5,64.14,64.44,97199.0,63.4079,63.6051,63.2501,63.5459,97199.0
2015-10-09 14:40:00,64.42,64.53,64.33,64.43,13740.0,63.5262,63.6347,63.4374,63.5361,13740.0
2015-10-09 14:45:00,64.47,64.56,64.31,64.43,22307.0,63.5755,63.6643,63.4177,63.5361,22307.0
2015-10-09 14:50:00,64.41,64.67,64.41,64.64,18427.0,63.5163,63.7727,63.5163,63.7431,18427.0
2015-10-09 14:55:00,64.58,64.59,64.49,64.59,5351.0,63.684,63.6938,63.5952,63.6938,5351.0
2015-10-09 15:00:00,64.6,64.75,64.44,64.71,21391.0,63.7037,63.8516,63.5459,63.8122,21391.0
2015-10-09 15:05:00,64.74,64.85,64.69,64.82,21891.0,63.8418,63.9502,63.7925,63.9206,21891.0
2015-10-09 15:10:00,64.83,64.89,64.46,64.54,57487.0,63.9305,63.9897,63.5656,63.6445,57487.0
2015-10-09 15:15:00,64.56,64.65,64.48,64.53,50676.0,63.6643,63.753,63.5854,63.6347,50676.0
2015-10-09 15:20:00,64.53,64.77,64.53,64.66,50101.0,63.6347,63.8713,63.6347,63.7629,50101.0
2015-10-09 15:25:00,64.7,64.73,64.55,64.73,18265.0,63.8023,63.8319,63.6544,63.8319,18265.0
2015-10-09 15:30:00,64.67,64.88,64.67,64.73,85625.0,63.7727,63.9798,63.7727,63.8319,85625.0
2015-10-09 15:35:00,64.79,64.88,64.65,64.65,31095.0,63.8911,63.9798,63.753,63.753,31095.0
2015-10-09 15:40:00,64.66,64.82,64.62,64.77,25037.0,63.7629,63.9206,63.7234,63.8713,25037.0
2015-10-09 15:45:00,64.77,64.81,64.67,64.7,64137.0,63.8713,63.9108,63.7727,63.8023,64137.0
2015-10-09 15:50:00,64.73,64.85,64.69,64.73,61406.0,63.8319,63.9502,63.7925,63.8319,61406.0
2015-10-09 15:55:00,64.73,64.83,64.69,64.7,191172.0,63.8319,63.9305,63.7925,63.8023,191172.0
2015-10-12 09:30:00,64.98,65.57,64.83,65.03,114883.0,64.0784,64.6602,63.9305,64.1277,114883.0
2015-10-12 09:35:00,65.08,65.12,64.42,64.9,77973.0,64.177,64.2165,63.5262,63.9995,77973.0
2015-10-12 09:40:00,64.87,65.4,64.81,65.2,48147.0,63.97,64.4926,63.9108,64.2954,48147.0
2015-10-12 09:45:00,65.26,65.49,65.0,65.05,64408.0,64.3545,64.5814,64.0982,64.1475,64408.0
2015-10-12 09:50:00,65.01,65.05,64.39,64.42,68190.0,64.108,64.1475,63.4966,63.5262,68190.0
2015-10-12 09:55:00,64.46,64.59,64.2,64.2,79286.0,63.5656,63.6938,63.3093,63.3093,79286.0
2015-10-12 10:00:00,64.2,64.35,63.87,64.04,97065.0,63.3093,63.4572,62.9838,63.1515,97065.0
2015-10-12 10:05:00,64.02,64.31,64.02,64.18,49672.0,63.1317,63.4177,63.1317,63.2895,49672.0
2015-10-12 10:10:00,64.21,64.57,64.01,64.01,69945.0,63.3191,63.6741,63.1219,63.1219,69945.0
2015-10-12 10:15:00,64.05,64.09,63.63,63.91,90921.0,63.1613,63.2008,62.7472,63.0233,90921.0
2015-10-12 10:20:00,63.89,64.05,63.74,63.86,33079.0,63.0036,63.1613,62.8556,62.974,33079.0
2015-10-12 10:25:00,63.9,64.3,63.84,64.3,29307.0,63.0134,63.4079,62.9542,63.4079,29307.0
2015-10-12 10:30:00,64.26,64.33,63.99,63.99,24095.0,63.3684,63.4374,63.1022,63.1022,24095.0
2015-10-12 10:35:00,63.95,64.0,63.68,63.99,42189.0,63.0627,63.112,62.7965,63.1022,42189.0
2015-10-12 10:40:00,64.0,64.24,63.82,64.24,24724.0,63.112,63.3487,62.9345,63.3487,24724.0
2015-10-12 10:45:00,64.21,64.31,63.88,64.29,51817.0,63.3191,63.4177,62.9937,63.398,51817.0
2015-10-12 10:50:00,64.32,64.62,64.24,64.29,103544.0,63.4276,63.7234,63.3487,63.398,103544.0
2015-10-12 10:55:00,64.29,64.6,64.29,64.54,24879.0,63.398,63.7037,63.398,63.6445,24879.0
2015-10-12 11:00:00,64.56,65.08,64.55,64.98,98072.0,63.6643,64.177,63.6544,64.0784,98072.0
2015-10-12 11:05:00,64.87,65.18,64.77,65.18,49341.0,63.97,64.2757,63.8713,64.2757,49341.0
2015-10-12 11:10:00,65.12,65.13,64.63,64.67,22626.0,64.2165,64.2263,63.7333,63.7727,22626.0
2015-10-12 11:15:00,64.77,64.77,64.35,64.46,25729.0,63.8713,63.8713,63.4572,63.5656,25729.0
2015-10-12 11:20:00,64.5,64.66,64.44,64.51,25828.0,63.6051,63.7629,63.5459,63.615,25828.0
2015-10-12 11:25:00,64.51,64.93,64.38,64.93,41240.0,63.615,64.0291,63.4868,64.0291,41240.0
2015-10-12 11:30:00,64.91,64.92,64.59,64.71,14910.0,64.0094,64.0193,63.6938,63.8122,14910.0
2015-10-12 11:35:00,64.7,64.82,64.68,64.74,8741.0,63.8023,63.9206,63.7826,63.8418,8741.0
2015-10-12 11:40:00,64.73,65.02,64.59,64.78,29310.0,63.8319,64.1179,63.6938,63.8812,29310.0
2015-10-12 11:45:00,64.82,64.96,64.7,64.89,25590.0,63.9206,64.0587,63.8023,63.9897,25590.0
2015-10-12 11:50:00,64.91,64.94,64.67,64.67,7740.0,64.0094,64.039,63.7727,63.7727,7740.0
2015-10-12 11:55:00,64.72,64.77,64.44,64.47,19237.0,63.822,63.8713,63.5459,63.5755,19237.0
2015-10-12 12:00:00,64.47,64.76,64.45,64.76,30874.0,63.5755,63.8615,63.5558,63.8615,30874.0
2015-10-12 12:05:00,64.82,64.86,64.67,64.76,10202.0,63.9206,63.9601,63.7727,63.8615,10202.0
2015-10-12 12:10:00,64.69,64.86,64.64,64.65,9163.0,63.7925,63.9601,63.7431,63.753,9163.0
2015-10-12 12:15:00,64.65,64.97,64.63,64.97,16287.0,63.753,64.0686,63.7333,64.0686,16287.0
2015-10-12 12:20:00,64.98,64.99,64.54,64.56,47751.0,64.0784,64.0883,63.6445,63.6643,47751.0
2015-10-12 12:25:00,64.64,64.73,64.6,64.66,9460.0,63.7431,63.8319,63.7037,63.7629,9460.0
2015-10-12 12:30:00,64.73,64.8,64.63,64.63,13755.0,63.8319,63.9009,63.7333,63.7333,13755.0
2015-10-12 12:35:00,64.68,64.68,64.54,64.54,6295.0,63.7826,63.7826,63.6445,63.6445,6295.0
2015-10-12 12:40:00,64.56,64.59,64.2,64.31,16330.0,63.6643,63.6938,63.3093,63.4177,16330.0
2015-10-12 12:45:00,64.39,64.58,64.23,64.3,40535.0,63.4966,63.684,63.3388,63.4079,40535.0
2015-10-12 12:50:00,64.32,64.45,64.32,64.41,17647.0,63.4276,63.5558,63.4276,63.5163,17647.0
2015-10-12 12:55:00,64.36,64.43,64.28,64.31,30906.0,63.467,63.5361,63.3881,63.4177,30906.0
2015-10-12 13:00:00,64.3,64.41,64.25,64.32,12618.0,63.4079,63.5163,63.3586,63.4276,12618.0
2015-10-12 13:05:00,64.38,64.39,64.11,64.25,16251.0,63.4868,63.4966,63.2205,63.3586,16251.0
2015-10-12 13:10:00,64.26,64.33,64.15,64.2,6324.0,63.3684,63.4374,63.2599,63.3093,6324.0
2015-10-12 13:15:00,64.19,64.28,64.18,64.25,6181.0,63.2994,63.3881,63.2895,63.3586,6181.0
2015-10-12 13:20:00,64.23,64.37,64.23,64.31,16553.0,63.3388,63.4769,63.3388,63.4177,16553.0
2015-10-12 13:25:00,64.32,64.32,64.18,64.23,8800.0,63.4276,63.4276,63.2895,63.3388,8800.0
2015-10-12 13:30:00,64.23,64.31,64.21,64.25,6987.0,63.3388,63.4177,63.3191,63.3586,6987.0
2015-10-12 13:35:00,64.28,64.28,64.2,64.24,4258.0,63.3881,63.3881,63.3093,63.3487,4258.0
2015-10-12 13:40:00,64.26,64.32,64.15,64.31,12365.0,63.3684,63.4276,63.2599,63.4177,12365.0
2015-10-12 13:45:00,64.28,64.32,64.15,64.25,6391.0,63.3881,63.4276,63.2599,63.3586,6391.0
2015-10-12 13:50:00,64.36,64.36,64.03,64.12,10678.0,63.467,63.467,63.1416,63.2304,10678.0
2015-10-12 13:55:00,64.15,64.26,64.07,64.14,37377.0,63.2599,63.3684,63.1811,63.2501,37377.0
2015-10-12 14:00:00,64.16,64.23,64.06,64.14,6357.0,63.2698,63.3388,63.1712,63.2501,6357.0
2015-10-12 14:05:00,64.17,64.4,64.14,64.35,26060.0,63.2797,63.5065,63.2501,63.4572,26060.0
2015-10-12 14:10:00,64.34,64.35,64.15,64.16,3675.0,63.4473,63.4572,63.2599,63.2698,3675.0
2015-10-12 14:15:00,64.13,64.25,64.12,64.19,3728.0,63.2402,63.3586,63.2304,63.2994,3728.0
2015-10-12 14:20:00,64.2,64.24,64.14,64.18,9823.0,63.3093,63.3487,63.2501,63.2895,9823.0
2015-10-12 14:25:00,64.14,64.19,64.12,64.16,6064.0,63.2501,63.2994,63.2304,63.2698,6064.0
2015-10-12 14:30:00,64.12,64.24,64.05,64.23,14714.0,63.2304,63.3487,63.1613,63.3388,14714.0
2015-10-12 14:35:00,64.29,64.33,64.2,64.2,3528.0,63.398,63.4374,63.3093,63.3093,3528.0
2015-10-12 14:40:00,64.27,64.28,64.17,64.17,3400.0,63.3783,63.3881,63.2797,63.2797,3400.0
2015-10-12 14:45:00,64.14,64.24,64.11,64.19,4195.0,63.2501,63.3487,63.2205,63.2994,4195.0
2015-10-12 14:50:00,64.25,64.28,64.2,64.25,4935.0,63.3586,63.3881,63.3093,63.3586,4935.0
2015-10-12 14:55:00,64.25,64.25,64.0,64.04,25661.0,63.3586,63.3586,63.112,63.1515,25661.0
2015-10-12 15:00:00,64.05,64.14,64.04,64.08,5087.0,63.1613,63.2501,63.1515,63.1909,5087.0
2015-10-12 15:05:00,64.09,64.23,64.07,64.12,13831.0,63.2008,63.3388,63.1811,63.2304,13831.0
2015-10-12 15:10:00,64.16,64.19,64.06,64.13,6770.0,63.2698,63.2994,63.1712,63.2402,6770.0
2015-10-12 15:15:00,64.14,64.2,64.08,64.16,17788.0,63.2501,63.3093,63.1909,63.2698,17788.0
2015-10-12 15:20:00,64.15,64.15,64.08,64.14,4700.0,63.2599,63.2599,63.1909,63.2501,4700.0
2015-10-12 15:25:00,64.13,64.28,64.1,64.22,10108.0,63.2402,63.3881,63.2106,63.329,10108.0
2015-10-12 15:30:00,64.2,64.23,64.12,64.18,11768.0,63.3093,63.3388,63.2304,63.2895,11768.0
2015-10-12 15:35:00,64.22,64.28,64.13,64.22,19806.0,63.329,63.3881,63.2402,63.329,19806.0
2015-10-12 15:40:00,64.21,64.21,64.05,64.11,6776.0,63.3191,63.3191,63.1613,63.2205,6776.0
2015-10-12 15:45:00,64.12,64.24,64.06,64.17,23157.0,63.2304,63.3487,63.1712,63.2797,23157.0
2015-10-12 15:50:00,64.17,64.21,63.95,63.95,27206.0,63.2797,63.3191,63.0627,63.0627,27206.0
2015-10-12 15:55:00,63.95,64.03,63.89,63.99,99368.0,63.0627,63.1416,63.0036,63.1022,99368.0
2015-10-13 09:30:00,63.34,63.88,63.13,63.57,117533.0,62.4612,62.9937,62.2541,62.688,117533.0
2015-10-13 09:35:00,63.44,63.88,63.43,63.72,67020.0,62.5598,62.9937,62.5499,62.8359,67020.0
2015-10-13 09:40:00,63.82,64.1,63.65,63.99,78498.0,62.9345,63.2106,62.7669,63.1022,78498.0
2015-10-13 09:45:00,64.06,64.12,63.65,63.65,45917.0,63.1712,63.2304,62.7669,62.7669,45917.0
2015-10-13 09:50:00,63.65,63.92,63.61,63.71,30312.0,62.7669,63.0331,62.7274,62.8261,30312.0
2015-10-13 09:55:00,63.73,63.73,63.37,63.42,28194.0,62.8458,62.8458,62.4908,62.5401,28194.0
2015-10-13 10:00:00,63.41,63.56,63.11,63.55,85459.0,62.5302,62.6781,62.2344,62.6683,85459.0
2015-10-13 10:05:00,63.58,63.63,63.31,63.5,28223.0,62.6979,62.7472,62.4316,62.619,28223.0
2015-10-13 10:10:00,63.57,63.73,63.35,63.4,23345.0,62.688,62.8458,62.471,62.5204,23345.0
2015-10-13 10:15:00,63.37,63.73,63.36,63.73,42517.0,62.4908,62.8458,62.4809,62.8458,42517.0
2015-10-13 10:20:00,63.76,64.0,63.75,63.83,47882.0,62.8754,63.112,62.8655,62.9444,47882.0
2015-10-13 10:25:00,63.83,64.1,63.81,64.01,94250.0,62.9444,63.2106,62.9247,63.1219,94250.0
2015-10-13 10:30:00,64.05,64.12,63.81,64.01,56440.0,63.1613,63.2304,62.9247,63.1219,56440.0
2015-10-13 10:35:00,64.09,64.19,63.96,63.96,45538.0,63.2008,63.2994,63.0726,63.0726,45538.0
2015-10-13 10:40:00,63.99,64.54,63.96,64.54,138667.0,63.1022,63.6445,63.0726,63.6445,138667.0
2015-10-13 10:45:00,64.54,64.56,64.31,64.31,74108.0,63.6445,63.6643,63.4177,63.4177,74108.0
2015-10-13 10:50:00,64.36,64.69,64.33,64.68,51609.0,63.467,63.7925,63.4374,63.7826,51609.0
2015-10-13 10:55:00,64.63,65.0,64.55,64.76,117443.0,63.7333,64.0982,63.6544,63.8615,117443.0
2015-10-13 11:00:00,64.77,64.88,64.48,64.78,53759.0,63.8713,63.9798,63.5854,63.8812,53759.0
2015-10-13 11:05:00,64.8,65.09,64.71,64.8,146419.0,63.9009,64.1869,63.8122,63.9009,146419.0
2015-10-13 11:10:00,64.79,65.13,64.74,64.83,21119.0,63.8911,64.2263,63.8418,63.9305,21119.0
2015-10-13 11:15:00,64.83,65.2,64.82,64.89,20987.0,63.9305,64.2954,63.9206,63.9897,20987.0
2015-10-13 11:20:00,64.86,65.06,64.62,64.69,39947.0,63.9601,64.1573,63.7234,63.7925,39947.0
2015-10-13 11:25:00,64.66,64.76,64.52,64.71,42194.0,63.7629,63.8615,63.6248,63.8122,42194.0
2015-10-13 11:30:00,64.61,64.65,64.31,64.42,21732.0,63.7136,63.753,63.4177,63.5262,21732.0
2015-10-13 11:35:00,64.37,64.45,64.22,64.32,42781.0,63.4769,63.5558,63.329,63.4276,42781.0
2015-10-13 11:40:00,64.47,64.47,64.21,64.29,35352.0,63.5755,63.5755,63.3191,63.398,35352.0
2015-10-13 11:45:00,64.32,64.46,64.14,64.34,47419.0,63.4276,63.5656,63.2501,63.4473,47419.0
2015-10-13 11:50:00,64.3,64.3,64.0,64.14,14619.0,63.4079,63.4079,63.112,63.2501,14619.0
2015-10-13 11:55:00,64.12,64.31,64.1,64.12,19470.0,63.2304,63.4177,63.2106,63.2304,19470.0
2015-10-13 12:00:00,64.17,64.27,64.16,64.2,15556.0,63.2797,63.3783,63.2698,63.3093,15556.0
2015-10-13 12:05:00,64.2,64.28,64.13,64.15,20759.0,63.3093,63.3881,63.2402,63.2599,20759.0
2015-10-13 12:10:00,64.13,64.16,63.98,64.1,42945.0,63.2402,63.2698,63.0923,63.2106,42945.0
2015-10-13 12:15:00,64.06,64.13,63.85,63.85,19865.0,63.1712,63.2402,62.9641,62.9641,19865.0
2015-10-13 12:20:00,63.9,64.01,63.82,64.01,26633.0,63.0134,63.1219,62.9345,63.1219,26633.0
2015-10-13 12:25:00,63.98,64.05,63.91,63.93,36703.0,63.0923,63.1613,63.0233,63.043,36703.0
2015-10-13 12:30:00,63.92,64.01,63.8,63.99,14108.0,63.0331,63.1219,62.9148,63.1022,14108.0
2015-10-13 12:35:00,63.99,64.0,63.81,63.88,23102.0,63.1022,63.112,62.9247,62.9937,23102.0
2015-10-13 12:40:00,63.9,63.96,63.76,63.76,8887.0,63.0134,63.0726,62.8754,62.8754,8887.0
2015-10-13 12:45:00,63.75,63.85,63.58,63.58,50116.0,62.8655,62.9641,62.6979,62.6979,50116.0
2015-10-13 12:50:00,63.58,63.64,63.5,63.63,32305.0,62.6979,62.757,62.619,62.7472,32305.0
2015-10-13 12:55:00,63.6,63.62,63.34,63.37,49531.0,62.7176,62.7373,62.4612,62.4908,49531.0
2015-10-13 13:00:00,63.34,63.58,63.32,63.48,37156.0,62.4612,62.6979,62.4415,62.5992,37156.0
2015-10-13 13:05:00,63.47,63.48,63.34,63.4,12778.0,62.5894,62.5992,62.4612,62.5204,12778.0
2015-10-13 13:10:00,63.37,63.64,63.36,63.57,37049.0,62.4908,62.757,62.4809,62.688,37049.0
2015-10-13 13:15:00,63.58,63.78,63.54,63.74,11982.0,62.6979,62.8951,62.6584,62.8556,11982.0
2015-10-13 13:20:00,63.74,63.74,63.38,63.43,16193.0,62.8556,62.8556,62.5006,62.5499,16193.0
2015-10-13 13:25:00,63.44,63.64,63.38,63.56,29435.0,62.5598,62.757,62.5006,62.6781,29435.0
2015-10-13 13:30:00,63.53,63.53,63.32,63.38,14794.0,62.6485,62.6485,62.4415,62.5006,14794.0
2015-10-13 13:35:00,63.36,63.36,63.05,63.13,107892.0,62.4809,62.4809,62.1752,62.2541,107892.0
2015-10-13 13:40:00,63.17,63.2,63.07,63.07,25856.0,62.2935,62.3231,62.1949,62.1949,25856.0
2015-10-13 13:45:00,63.07,63.22,63.05,63.09,37427.0,62.1949,62.3428,62.1752,62.2147,37427.0
2015-10-13 13:50:00,63.11,63.16,63.0,63.02,23561.0,62.2344,62.2837,62.1259,62.1456,23561.0
2015-10-13 13:55:00,63.03,63.1,62.9,62.94,49151.0,62.1555,62.2245,62.0273,62.0667,49151.0
2015-10-13 14:00:00,62.95,62.96,62.83,62.9,38028.0,62.0766,62.0865,61.9583,62.0273,38028.0
2015-10-13 14:05:00,62.87,62.98,62.82,62.83,28240.0,61.9977,62.1062,61.9484,61.9583,28240.0
2015-10-13 14:10:00,62.86,63.01,62.82,62.93,22338.0,61.9878,62.1358,61.9484,62.0569,22338.0
2015-10-13 14:15:00,62.89,62.96,62.85,62.88,26681.0,62.0174,62.0865,61.978,62.0076,26681.0
2015-10-13 14:20:00,62.86,62.93,62.71,62.71,40074.0,61.9878,62.0569,61.8399,61.8399,40074.0
2015-10-13 14:25:00,62.71,62.74,62.35,62.4,119130.0,61.8399,61.8695,61.4849,61.5342,119130.0
2015-10-13 14:30:00,62.37,62.52,62.2,62.36,176360.0,61.5046,61.6526,61.337,61.4948,176360.0
2015-10-13 14:35:00,62.35,62.52,62.25,62.32,64840.0,61.4849,61.6526,61.3863,61.4553,64840.0
2015-10-13 14:40:00,62.34,62.39,62.24,62.36,59492.0,61.4751,61.5244,61.3764,61.4948,59492.0
2015-10-13 14:45:00,62.35,62.55,62.29,62.33,122792.0,61.4849,61.6821,61.4258,61.4652,122792.0
2015-10-13 14:50:00,62.32,62.35,62.23,62.32,89482.0,61.4553,61.4849,61.3666,61.4553,89482.0
2015-10-13 14:55:00,62.35,62.55,62.28,62.54,45683.0,61.4849,61.6821,61.4159,61.6723,45683.0
2015-10-13 15:00:00,62.54,62.54,62.22,62.25,126216.0,61.6723,61.6723,61.3567,61.3863,126216.0
2015-10-13 15:05:00,62.25,62.3,62.2,62.23,46779.0,61.3863,61.4356,61.337,61.3666,46779.0
2015-10-13 15:10:00,62.26,62.33,62.06,62.11,91974.0,61.3962,61.4652,61.1989,61.2483,91974.0
2015-10-13 15:15:00,62.08,62.1,61.9,61.97,110404.0,61.2187,61.2384,61.0412,61.1102,110404.0
2015-10-13 15:20:00,61.97,62.03,61.74,61.84,89674.0,61.1102,61.1694,60.8834,60.982,89674.0
2015-10-13 15:25:00,61.82,61.98,61.66,61.82,165743.0,60.9623,61.1201,60.8045,60.9623,165743.0
2015-10-13 15:30:00,61.76,61.91,61.66,61.75,54704.0,60.9031,61.051,60.8045,60.8932,54704.0
2015-10-13 15:35:00,61.75,61.8,61.47,61.48,178196.0,60.8932,60.9426,60.6171,60.627,178196.0
2015-10-13 15:40:00,61.49,61.6,61.3,61.32,141382.0,60.6369,60.7453,60.4495,60.4692,141382.0
2015-10-13 15:45:00,61.32,61.47,61.32,61.4,114914.0,60.4692,60.6171,60.4692,60.5481,114914.0
2015-10-13 15:50:00,61.39,61.45,61.25,61.29,122657.0,60.5382,60.5974,60.4002,60.4396,122657.0
2015-10-13 15:55:00,61.29,61.41,61.18,61.18,149453.0,60.4396,60.558,60.3312,60.3312,149453.0
2015-10-14 09:30:00,62.21,62.91,62.05,62.79,356744.0,61.3469,62.0372,61.1891,61.9188,356744.0
2015-10-14 09:35:00,62.77,63.42,62.77,63.16,463286.0,61.8991,62.5401,61.8991,62.2837,463286.0
2015-10-14 09:40:00,63.16,63.4,62.93,63.22,241132.0,62.2837,62.5204,62.0569,62.3428,241132.0
2015-10-14 09:45:00,63.23,63.28,62.77,62.8,120135.0,62.3527,62.402,61.8991,61.9287,120135.0
2015-10-14 09:50:00,62.84,62.84,62.55,62.7,84247.0,61.9681,61.9681,61.6821,61.8301,84247.0
2015-10-14 09:55:00,62.64,62.72,62.39,62.59,78989.0,61.7709,61.8498,61.5244,61.7216,78989.0
2015-10-14 10:00:00,62.57,62.59,62.3,62.43,111300.0,61.7019,61.7216,61.4356,61.5638,111300.0
2015-10-14 10:05:00,62.52,62.62,62.23,62.46,118284.0,61.6526,61.7512,61.3666,61.5934,118284.0
2015-10-14 10:10:00,62.46,62.57,62.05,62.1,65395.0,61.5934,61.7019,61.1891,61.2384,65395.0
2015-10-14 10:15:00,62.14,62.15,61.24,61.35,227966.0,61.2778,61.2877,60.3903,60.4988,227966.0
2015-10-14 10:20:00,61.35,61.51,61.01,61.03,193182.0,60.4988,60.6566,60.1635,60.1832,193182.0
2015-10-14 10:25:00,61.16,61.37,60.89,61.07,180029.0,60.3114,60.5185,60.0452,60.2227,180029.0
2015-10-14 10:30:00,61.07,61.4,60.69,61.38,211000.0,60.2227,60.5481,59.848,60.5284,211000.0
2015-10-14 10:35:00,61.43,61.6,61.16,61.17,81679.0,60.5777,60.7453,60.3114,60.3213,81679.0
2015-10-14 10:40:00,61.13,61.78,61.12,61.5,46830.0,60.2818,60.9228,60.272,60.6467,46830.0
2015-10-14 10:45:00,61.61,61.61,61.08,61.33,65851.0,60.7552,60.7552,60.2325,60.4791,65851.0
2015-10-14 10:50:00,61.4,61.88,61.3,61.68,89541.0,60.5481,61.0214,60.4495,60.8242,89541.0
2015-10-14 10:55:00,61.8,62.0,61.6,61.9,42650.0,60.9426,61.1398,60.7453,61.0412,42650.0
2015-10-14 11:00:00,61.96,62.31,61.78,62.31,71962.0,61.1003,61.4455,60.9228,61.4455,71962.0
2015-10-14 11:05:00,62.31,62.32,61.97,62.02,102373.0,61.4455,61.4553,61.1102,61.1595,102373.0
2015-10-14 11:10:00,62.08,62.12,61.71,61.77,54948.0,61.2187,61.2581,60.8538,60.913,54948.0
2015-10-14 11:15:00,61.82,61.88,61.45,61.53,34743.0,60.9623,61.0214,60.5974,60.6763,34743.0
2015-10-14 11:20:00,61.48,61.69,61.28,61.65,61213.0,60.627,60.8341,60.4298,60.7946,61213.0
2015-10-14 11:25:00,61.67,61.96,61.65,61.95,83232.0,60.8144,61.1003,60.7946,61.0905,83232.0
2015-10-14 11:30:00,61.94,62.08,61.56,61.68,57248.0,61.0806,61.2187,60.7059,60.8242,57248.0
2015-10-14 11:35:00,61.72,62.02,61.58,61.93,16134.0,60.8637,61.1595,60.7256,61.0707,16134.0
2015-10-14 11:40:00,62.0,62.0,61.81,61.84,49237.0,61.1398,61.1398,60.9524,60.982,49237.0
2015-10-14 11:45:00,61.79,61.85,61.46,61.5,15474.0,60.9327,60.9919,60.6073,60.6467,15474.0
2015-10-14 11:50:00,61.48,61.69,61.42,61.49,30129.0,60.627,60.8341,60.5678,60.6369,30129.0
2015-10-14 11:55:00,61.52,61.74,61.31,61.73,45543.0,60.6664,60.8834,60.4593,60.8735,45543.0
2015-10-14 12:00:00,61.68,61.68,61.3,61.44,16398.0,60.8242,60.8242,60.4495,60.5875,16398.0
2015-10-14 12:05:00,61.44,61.81,61.34,61.45,56093.0,60.5875,60.9524,60.4889,60.5974,56093.0
2015-10-14 12:10:00,61.45,62.02,61.45,62.0,31752.0,60.5974,61.1595,60.5974,61.1398,31752.0
2015-10-14 12:15:00,62.0,62.1,61.63,61.9,63151.0,61.1398,61.2384,60.7749,61.0412,63151.0
2015-10-14 12:20:00,61.83,62.15,61.74,62.11,11533.0,60.9721,61.2877,60.8834,61.2483,11533.0
2015-10-14 12:25:00,62.15,62.22,61.69,61.85,40390.0,61.2877,61.3567,60.8341,60.9919,40390.0
2015-10-14 12:30:00,61.8,62.13,61.71,61.92,77566.0,60.9426,61.268,60.8538,61.0609,77566.0
2015-10-14 12:35:00,61.93,62.28,61.93,62.26,58365.0,61.0707,61.4159,61.0707,61.3962,58365.0
2015-10-14 12:40:00,62.23,62.5,62.12,62.49,58174.0,61.3666,61.6328,61.2581,61.623,58174.0
2015-10-14 12:45:00,62.49,62.84,62.47,62.67,55492.0,61.623,61.9681,61.6033,61.8005,55492.0
2015-10-14 12:50:00,62.71,63.05,62.68,62.86,80721.0,61.8399,62.1752,61.8103,61.9878,80721.0
2015-10-14 12:55:00,62.85,62.98,62.67,62.79,83024.0,61.978,62.1062,61.8005,61.9188,83024.0
2015-10-14 13:00:00,62.82,63.08,62.82,62.89,105301.0,61.9484,62.2048,61.9484,62.0174,105301.0
2015-10-14 13:05:00,62.97,63.06,62.45,62.54,99976.0,62.0963,62.1851,61.5835,61.6723,99976.0
2015-10-14 13:10:00,62.6,63.0,62.6,63.0,32187.0,61.7315,62.1259,61.7315,62.1259,32187.0
2015-10-14 13:15:00,63.0,63.04,62.52,62.7,39415.0,62.1259,62.1653,61.6526,61.8301,39415.0
2015-10-14 13:20:00,62.72,62.74,62.46,62.68,45551.0,61.8498,61.8695,61.5934,61.8103,45551.0
2015-10-14 13:25:00,62.64,62.69,62.51,62.67,17242.0,61.7709,61.8202,61.6427,61.8005,17242.0
2015-10-14 13:30:00,62.68,62.68,62.4,62.63,20521.0,61.8103,61.8103,61.5342,61.761,20521.0
2015-10-14 13:35:00,62.8,62.87,62.71,62.79,14063.0,61.9287,61.9977,61.8399,61.9188,14063.0
2015-10-14 13:40:00,62.8,62.86,62.52,62.86,27522.0,61.9287,61.9878,61.6526,61.9878,27522.0
2015-10-14 13:45:00,62.86,62.94,62.82,62.94,37665.0,61.9878,62.0667,61.9484,62.0667,37665.0
2015-10-14 13:50:00,62.85,62.94,62.75,62.86,10134.0,61.978,62.0667,61.8794,61.9878,10134.0
2015-10-14 13:55:00,62.77,63.0,62.76,63.0,15355.0,61.8991,62.1259,61.8892,62.1259,15355.0
2015-10-14 14:00:00,62.99,63.23,62.89,62.96,54491.0,62.116,62.3527,62.0174,62.0865,54491.0
2015-10-14 14:05:00,62.97,63.0,62.55,62.61,19152.0,62.0963,62.1259,61.6821,61.7413,19152.0
2015-10-14 14:10:00,62.63,63.0,62.55,63.0,16840.0,61.761,62.1259,61.6821,62.1259,16840.0
2015-10-14 14:15:00,62.96,63.04,62.87,62.94,43469.0,62.0865,62.1653,61.9977,62.0667,43469.0
2015-10-14 14:20:00,62.98,63.15,62.92,62.93,8598.0,62.1062,62.2738,62.047,62.0569,8598.0
2015-10-14 14:25:00,62.98,63.16,62.81,62.85,24993.0,62.1062,62.2837,61.9385,61.978,24993.0
2015-10-14 14:30:00,62.85,62.9,62.7,62.74,14236.0,61.978,62.0273,61.8301,61.8695,14236.0
2015-10-14 14:35:00,62.71,62.82,62.56,62.77,26788.0,61.8399,61.9484,61.692,61.8991,26788.0
2015-10-14 14:40:00,62.74,62.9,62.64,62.64,69803.0,61.8695,62.0273,61.7709,61.7709,69803.0
2015-10-14 14:45:00,62.61,62.64,62.48,62.51,112099.0,61.7413,61.7709,61.6131,61.6427,112099.0
2015-10-14 14:50:00,62.5,62.51,62.07,62.26,61335.0,61.6328,61.6427,61.2088,61.3962,61335.0
2015-10-14 14:55:00,62.24,62.27,62.02,62.24,47668.0,61.3764,61.406,61.1595,61.3764,47668.0
2015-10-14 15:00:00,62.35,62.42,62.06,62.28,18086.0,61.4849,61.5539,61.1989,61.4159,18086.0
2015-10-14 15:05:00,62.31,62.31,62.0,62.17,17557.0,61.4455,61.4455,61.1398,61.3074,17557.0
2015-10-14 15:10:00,62.06,62.25,62.0,62.02,42950.0,61.1989,61.3863,61.1398,61.1595,42950.0
2015-10-14 15:15:00,62.01,62.02,61.65,61.65,33629.0,61.1496,61.1595,60.7946,60.7946,33629.0
2015-10-14 15:20:00,61.59,61.71,61.45,61.53,136297.0,60.7355,60.8538,60.5974,60.6763,136297.0
2015-10-14 15:25:00,61.52,61.84,61.51,61.61,68137.0,60.6664,60.982,60.6566,60.7552,68137.0
2015-10-14 15:30:00,61.67,62.02,61.6,61.85,54041.0,60.8144,61.1595,60.7453,60.9919,54041.0
2015-10-14 15:35:00,61.85,61.91,61.67,61.87,43161.0,60.9919,61.051,60.8144,61.0116,43161.0
2015-10-14 15:40:00,61.79,62.08,61.72,61.84,31590.0,60.9327,61.2187,60.8637,60.982,31590.0
2015-10-14 15:45:00,61.81,62.02,61.79,61.8,45958.0,60.9524,61.1595,60.9327,60.9426,45958.0
2015-10-14 15:50:00,61.8,61.91,61.71,61.76,32975.0,60.9426,61.051,60.8538,60.9031,32975.0
2015-10-14 15:55:00,61.76,61.98,61.76,61.92,120536.0,60.9031,61.1201,60.9031,61.0609,120536.0
2015-10-15 09:30:00,61.29,62.06,61.18,62.04,337015.0,60.4396,61.1989,60.3312,61.1792,337015.0
2015-10-15 09:35:00,62.05,62.95,62.05,62.75,221091.0,61.1891,62.0766,61.1891,61.8794,221091.0
2015-10-15 09:40:00,62.79,63.49,62.69,63.05,229053.0,61.9188,62.6091,61.8202,62.1752,229053.0
2015-10-15 09:45:00,63.05,63.36,62.47,62.47,115984.0,62.1752,62.4809,61.6033,61.6033,115984.0
2015-10-15 09:50:00,62.53,62.78,62.37,62.77,116933.0,61.6624,61.909,61.5046,61.8991,116933.0
2015-10-15 09:55:00,62.78,62.82,62.57,62.78,18001.0,61.909,61.9484,61.7019,61.909,18001.0
2015-10-15 10:00:00,62.81,62.94,62.57,62.87,115333.0,61.9385,62.0667,61.7019,61.9977,115333.0
2015-10-15 10:05:00,62.9,63.33,62.86,63.29,35560.0,62.0273,62.4513,61.9878,62.4119,35560.0
2015-10-15 10:10:00,63.29,63.7,63.29,63.53,192333.0,62.4119,62.8162,62.4119,62.6485,192333.0
2015-10-15 10:15:00,63.53,63.77,63.32,63.42,182963.0,62.6485,62.8852,62.4415,62.5401,182963.0
2015-10-15 10:20:00,63.5,63.56,63.21,63.22,28630.0,62.619,62.6781,62.333,62.3428,28630.0
2015-10-15 10:25:00,63.23,63.48,63.02,63.4,142485.0,62.3527,62.5992,62.1456,62.5204,142485.0
2015-10-15 10:30:00,63.46,63.53,63.33,63.43,18475.0,62.5795,62.6485,62.4513,62.5499,18475.0
2015-10-15 10:35:00,63.44,63.65,63.37,63.63,20440.0,62.5598,62.7669,62.4908,62.7472,20440.0
2015-10-15 10:40:00,63.61,63.86,63.55,63.78,93829.0,62.7274,62.974,62.6683,62.8951,93829.0
2015-10-15 10:45:00,63.77,63.98,63.66,63.93,123018.0,62.8852,63.0923,62.7767,63.043,123018.0
2015-10-15 10:50:00,63.92,64.03,63.81,63.87,98893.0,63.0331,63.1416,62.9247,62.9838,98893.0
2015-10-15 10:55:00,63.89,63.9,63.51,63.6,87466.0,63.0036,63.0134,62.6288,62.7176,87466.0
2015-10-15 11:00:00,63.64,63.96,63.42,63.86,65863.0,62.757,63.0726,62.5401,62.974,65863.0
2015-10-15 11:05:00,63.93,63.93,63.56,63.8,27528.0,63.043,63.043,62.6781,62.9148,27528.0
2015-10-15 11:10:00,63.85,63.95,63.58,63.59,15530.0,62.9641,63.0627,62.6979,62.7077,15530.0
2015-10-15 11:15:00,63.59,63.73,63.5,63.5,14773.0,62.7077,62.8458,62.619,62.619,14773.0
2015-10-15 11:20:00,63.5,63.59,63.27,63.59,40798.0,62.619,62.7077,62.3922,62.7077,40798.0
2015-10-15 11:25:00,63.61,63.73,63.5,63.72,20651.0,62.7274,62.8458,62.619,62.8359,20651.0
2015-10-15 11:30:00,63.7,63.81,63.65,63.71,21222.0,62.8162,62.9247,62.7669,62.8261,21222.0
2015-10-15 11:35:00,63.71,63.9,63.53,63.59,46964.0,62.8261,63.0134,62.6485,62.7077,46964.0
2015-10-15 11:40:00,63.58,63.65,63.41,63.43,42679.0,62.6979,62.7669,62.5302,62.5499,42679.0
2015-10-15 11:45:00,63.44,63.82,63.39,63.55,45570.0,62.5598,62.9345,62.5105,62.6683,45570.0
2015-10-15 11:50:00,63.58,63.62,63.47,63.58,30819.0,62.6979,62.7373,62.5894,62.6979,30819.0
2015-10-15 11:55:00,63.57,63.6,63.39,63.47,94484.0,62.688,62.7176,62.5105,62.5894,94484.0
2015-10-15 12:00:00,63.5,63.93,63.44,63.89,132553.0,62.619,63.043,62.5598,63.0036,132553.0
2015-10-15 12:05:00,63.87,63.92,63.59,63.8,48940.0,62.9838,63.0331,62.7077,62.9148,48940.0
2015-10-15 12:10:00,63.77,64.2,63.71,64.12,128282.0,62.8852,63.3093,62.8261,63.2304,128282.0
2015-10-15 12:15:00,64.1,64.18,63.95,64.18,68871.0,63.2106,63.2895,63.0627,63.2895,68871.0
2015-10-15 12:20:00,64.15,64.57,64.03,64.47,86253.0,63.2599,63.6741,63.1416,63.5755,86253.0
2015-10-15 12:25:00,64.44,64.51,64.28,64.38,27314.0,63.5459,63.615,63.3881,63.4868,27314.0
2015-10-15 12:30:00,64.48,64.71,64.44,64.51,92915.0,63.5854,63.8122,63.5459,63.615,92915.0
2015-10-15 12:35:00,64.51,64.65,64.46,64.62,96303.0,63.615,63.753,63.5656,63.7234,96303.0
2015-10-15 12:40:00,64.58,64.7,64.4,64.7,23912.0,63.684,63.8023,63.5065,63.8023,23912.0
2015-10-15 12:45:00,64.66,64.71,64.24,64.24,58940.0,63.7629,63.8122,63.3487,63.3487,58940.0
2015-10-15 12:50:00,64.33,64.36,63.98,64.21,51511.0,63.4374,63.467,63.0923,63.3191,51511.0
2015-10-15 12:55:00,64.21,64.25,63.99,64.04,38084.0,63.3191,63.3586,63.1022,63.1515,38084.0
2015-10-15 13:00:00,64.05,64.32,63.99,64.29,25873.0,63.1613,63.4276,63.1022,63.398,25873.0
2015-10-15 13:05:00,64.3,64.48,64.0,64.0,30584.0,63.4079,63.5854,63.112,63.112,30584.0
2015-10-15 13:10:00,64.08,64.19,64.02,64.12,43636.0,63.1909,63.2994,63.1317,63.2304,43636.0
2015-10-15 13:15:00,64.11,64.4,64.1,64.21,41090.0,63.2205,63.5065,63.2106,63.3191,41090.0
2015-10-15 13:20:00,64.25,64.45,64.25,64.43,13362.0,63.3586,63.5558,63.3586,63.5361,13362.0
2015-10-15 13:25:00,64.43,64.53,64.34,64.38,34992.0,63.5361,63.6347,63.4473,63.4868,34992.0
2015-10-15 13:30:00,64.39,64.44,64.3,64.3,13363.0,63.4966,63.5459,63.4079,63.4079,13363.0
2015-10-15 13:35:00,64.3,64.6,64.3,64.59,18021.0,63.4079,63.7037,63.4079,63.6938,18021.0
2015-10-15 13:40:00,64.58,64.6,64.37,64.44,15618.0,63.684,63.7037,63.4769,63.5459,15618.0
2015-10-15 13:45:00,64.45,64.45,64.25,64.41,23101.0,63.5558,63.5558,63.3586,63.5163,23101.0
2015-10-15 13:50:00,64.42,64.52,64.35,64.46,46532.0,63.5262,63.6248,63.4572,63.5656,46532.0
2015-10-15 13:55:00,64.48,64.92,64.45,64.86,94059.0,63.5854,64.0193,63.5558,63.9601,94059.0
2015-10-15 14:00:00,64.86,65.1,64.86,65.0,101860.0,63.9601,64.1968,63.9601,64.0982,101860.0
2015-10-15 14:05:00,65.01,65.1,64.7,64.88,32935.0,64.108,64.1968,63.8023,63.9798,32935.0
2015-10-15 14:10:00,64.9,65.25,64.89,65.18,58579.0,63.9995,64.3447,63.9897,64.2757,58579.0
2015-10-15 14:15:00,65.15,65.22,64.96,64.96,33919.0,64.2461,64.3151,64.0587,64.0587,33919.0
2015-10-15 14:20:00,64.97,65.15,64.88,64.89,15860.0,64.0686,64.2461,63.9798,63.9897,15860.0
2015-10-15 14:25:00,64.9,65.07,64.84,64.99,27119.0,63.9995,64.1672,63.9404,64.0883,27119.0
2015-10-15 14:30:00,65.08,65.21,64.95,65.17,8837.0,64.177,64.3052,64.0488,64.2658,8837.0
2015-10-15 14:35:00,65.19,65.22,65.01,65.16,67793.0,64.2855,64.3151,64.108,64.2559,67793.0
2015-10-15 14:40:00,65.18,65.43,65.11,65.4,57841.0,64.2757,64.5222,64.2066,64.4926,57841.0
2015-10-15 14:45:00,65.37,65.43,65.07,65.27,116951.0,64.463,64.5222,64.1672,64.3644,116951.0
2015-10-15 14:50:00,65.27,65.46,65.22,65.43,109544.0,64.3644,64.5518,64.3151,64.5222,109544.0
2015-10-15 14:55:00,65.42,65.59,65.28,65.34,102762.0,64.5123,64.68,64.3743,64.4334,102762.0
2015-10-15 15:00:00,65.31,65.57,65.27,65.46,21080.0,64.4039,64.6602,64.3644,64.5518,21080.0
2015-10-15 15:05:00,65.47,65.5,65.23,65.26,37001.0,64.5616,64.5912,64.325,64.3545,37001.0
2015-10-15 15:10:00,65.24,65.38,65.2,65.34,20014.0,64.3348,64.4729,64.2954,64.4334,20014.0
2015-10-15 15:15:00,65.31,65.58,65.29,65.56,114204.0,64.4039,64.6701,64.3841,64.6504,114204.0
2015-10-15 15:20:00,65.56,65.82,65.55,65.77,216662.0,64.6504,64.9068,64.6405,64.8575,216662.0
2015-10-15 15:25:00,65.77,66.02,65.68,65.99,267334.0,64.8575,65.104,64.7687,65.0744,267334.0
2015-10-15 15:30:00,65.98,66.12,65.77,66.03,307814.0,65.0646,65.2026,64.8575,65.1139,307814.0
2015-10-15 15:35:00,66.03,66.19,65.97,66.0,116326.0,65.1139,65.2716,65.0547,65.0843,116326.0
2015-10-15 15:40:00,66.05,66.11,65.73,65.9,96331.0,65.1336,65.1928,64.818,64.9857,96331.0
2015-10-15 15:45:00,65.9,66.09,65.79,65.98,170510.0,64.9857,65.173,64.8772,65.0646,170510.0
2015-10-15 15:50:00,66.01,66.32,65.99,66.29,203620.0,65.0941,65.3998,65.0744,65.3703,203620.0
2015-10-15 15:55:00,66.29,66.33,66.16,66.23,240919.0,65.3703,65.4097,65.2421,65.3111,240919.0
2015-10-16 09:30:00,66.36,66.48,65.6,66.36,110168.0,65.4393,65.5576,64.6898,65.4393,110168.0
2015-10-16 09:35:00,66.39,67.12,66.37,66.76,436814.0,65.4689,66.1887,65.4491,65.8337,436814.0
2015-10-16 09:40:00,66.76,67.44,66.75,67.3,457356.0,65.8337,66.5043,65.8239,66.3662,457356.0
2015-10-16 09:45:00,67.13,67.54,67.01,67.02,129139.0,66.1986,66.6029,66.0803,66.0901,129139.0
2015-10-16 09:50:00,67.0,67.06,66.51,66.61,146136.0,66.0704,66.1296,65.5872,65.6858,146136.0
2015-10-16 09:55:00,66.55,67.04,66.42,67.0,68898.0,65.6266,66.1098,65.4985,66.0704,68898.0
2015-10-16 10:00:00,67.0,67.45,66.76,67.36,124680.0,66.0704,66.5142,65.8337,66.4254,124680.0
2015-10-16 10:05:00,67.44,67.46,66.77,66.8,76133.0,66.5043,66.524,65.8436,65.8732,76133.0
2015-10-16 10:10:00,66.86,67.3,66.85,67.06,281165.0,65.9323,66.3662,65.9225,66.1296,281165.0
2015-10-16 10:15:00,67.2,67.3,66.59,66.66,72893.0,66.2676,66.3662,65.6661,65.7351,72893.0
2015-10-16 10:20:00,66.64,66.91,66.54,66.61,41528.0,65.7154,65.9817,65.6168,65.6858,41528.0
2015-10-16 10:25:00,66.54,66.9,66.39,66.7,57891.0,65.6168,65.9718,65.4689,65.7746,57891.0
2015-10-16 10:30:00,66.67,66.94,66.51,66.75,90287.0,65.745,66.0112,65.5872,65.8239,90287.0
2015-10-16 10:35:00,66.79,66.89,66.59,66.69,31715.0,65.8633,65.9619,65.6661,65.7647,31715.0
2015-10-16 10:40:00,66.69,66.83,66.58,66.72,32677.0,65.7647,65.9028,65.6562,65.7943,32677.0
2015-10-16 10:45:00,66.74,67.26,66.72,67.04,113268.0,65.814,66.3268,65.7943,66.1098,113268.0
2015-10-16 10:50:00,67.06,67.06,66.65,67.03,43456.0,66.1296,66.1296,65.7253,66.1,43456.0
2015-10-16 10:55:00,67.02,67.05,66.86,66.91,119837.0,66.0901,66.1197,65.9323,65.9817,119837.0
2015-10-16 11:00:00,66.96,67.08,66.87,66.89,37155.0,66.031,66.1493,65.9422,65.9619,37155.0
2015-10-16 11:05:00,66.9,67.06,66.62,66.98,65964.0,65.9718,66.1296,65.6957,66.0507,65964.0
2015-10-16 11:10:00,66.98,67.23,66.84,66.96,45308.0,66.0507,66.2972,65.9126,66.031,45308.0
2015-10-16 11:15:00,66.96,67.13,66.92,67.0,59750.0,66.031,66.1986,65.9915,66.0704,59750.0
2015-10-16 11:20:00,67.0,67.0,66.64,66.67,64869.0,66.0704,66.0704,65.7154,65.745,64869.0
2015-10-16 11:25:00,66.6,66.72,66.0,66.0,34801.0,65.676,65.7943,65.0843,65.0843,34801.0
2015-10-16 11:30:00,66.13,66.49,66.06,66.48,35386.0,65.2125,65.5675,65.1434,65.5576,35386.0
2015-10-16 11:35:00,66.47,66.48,66.04,66.17,38174.0,65.5478,65.5576,65.1237,65.2519,38174.0
2015-10-16 11:40:00,66.17,66.26,65.89,65.9,42485.0,65.2519,65.3407,64.9758,64.9857,42485.0
2015-10-16 11:45:00,65.93,66.22,65.8,66.21,56631.0,65.0152,65.3012,64.8871,65.2914,56631.0
2015-10-16 11:50:00,66.12,66.25,65.89,65.96,21867.0,65.2026,65.3308,64.9758,65.0448,21867.0
2015-10-16 11:55:00,66.01,66.09,65.96,66.09,16985.0,65.0941,65.173,65.0448,65.173,16985.0
2015-10-16 12:00:00,66.2,66.2,65.79,65.84,15242.0,65.2815,65.2815,64.8772,64.9265,15242.0
2015-10-16 12:05:00,65.8,65.8,65.57,65.59,57910.0,64.8871,64.8871,64.6602,64.68,57910.0
2015-10-16 12:10:00,65.67,65.75,65.37,65.68,68421.0,64.7589,64.8377,64.463,64.7687,68421.0
2015-10-16 12:15:00,65.75,65.84,65.43,65.84,52857.0,64.8377,64.9265,64.5222,64.9265,52857.0
2015-10-16 12:20:00,65.83,65.85,65.58,65.7,24081.0,64.9166,64.9364,64.6701,64.7884,24081.0
2015-10-16 12:25:00,65.7,65.82,65.61,65.66,28291.0,64.7884,64.9068,64.6997,64.749,28291.0
2015-10-16 12:30:00,65.64,65.75,65.58,65.72,9875.0,64.7293,64.8377,64.6701,64.8082,9875.0
2015-10-16 12:35:00,65.69,65.71,65.3,65.61,162769.0,64.7786,64.7983,64.394,64.6997,162769.0
2015-10-16 12:40:00,65.54,65.61,65.31,65.32,58825.0,64.6307,64.6997,64.4039,64.4137,58825.0
2015-10-16 12:45:00,65.34,65.62,65.33,65.62,51832.0,64.4334,64.7096,64.4236,64.7096,51832.0
2015-10-16 12:50:00,65.63,65.76,65.51,65.73,7925.0,64.7194,64.8476,64.6011,64.818,7925.0
2015-10-16 12:55:00,65.74,65.88,65.73,65.84,17490.0,64.8279,64.9659,64.818,64.9265,17490.0
2015-10-16 13:00:00,65.81,65.81,65.55,65.55,10524.0,64.8969,64.8969,64.6405,64.6405,10524.0
2015-10-16 13:05:00,65.59,65.63,65.28,65.62,29392.0,64.68,64.7194,64.3743,64.7096,29392.0
2015-10-16 13:10:00,65.57,65.82,65.46,65.46,15050.0,64.6602,64.9068,64.5518,64.5518,15050.0
2015-10-16 13:15:00,65.48,65.57,65.36,65.54,6650.0,64.5715,64.6602,64.4532,64.6307,6650.0
2015-10-16 13:20:00,65.52,65.71,65.52,65.69,21500.0,64.6109,64.7983,64.6109,64.7786,21500.0
2015-10-16 13:25:00,65.7,65.7,65.42,65.44,19419.0,64.7884,64.7884,64.5123,64.532,19419.0
2015-10-16 13:30:00,65.46,65.58,65.41,65.44,24318.0,64.5518,64.6701,64.5025,64.532,24318.0
2015-10-16 13:35:00,65.45,65.7,65.4,65.57,59041.0,64.5419,64.7884,64.4926,64.6602,59041.0
2015-10-16 13:40:00,65.59,65.75,65.5,65.73,45869.0,64.68,64.8377,64.5912,64.818,45869.0
2015-10-16 13:45:00,65.73,65.75,65.42,65.5,39788.0,64.818,64.8377,64.5123,64.5912,39788.0
2015-10-16 13:50:00,65.5,65.54,65.39,65.39,19525.0,64.5912,64.6307,64.4827,64.4827,19525.0
2015-10-16 13:55:00,65.4,65.41,65.17,65.2,45191.0,64.4926,64.5025,64.2658,64.2954,45191.0
2015-10-16 14:00:00,65.2,65.27,65.08,65.09,71188.0,64.2954,64.3644,64.177,64.1869,71188.0
2015-10-16 14:05:00,65.1,65.25,64.92,65.1,193207.0,64.1968,64.3447,64.0193,64.1968,193207.0
2015-10-16 14:10:00,65.08,65.26,65.0,65.25,258464.0,64.177,64.3545,64.0982,64.3447,258464.0
2015-10-16 14:15:00,65.25,65.52,65.25,65.44,78420.0,64.3447,64.6109,64.3447,64.532,78420.0
2015-10-16 14:20:00,65.43,65.65,65.28,65.5,135935.0,64.5222,64.7391,64.3743,64.5912,135935.0
2015-10-16 14:25:00,65.5,65.72,65.5,65.58,179242.0,64.5912,64.8082,64.5912,64.6701,179242.0
2015-10-16 14:30:00,65.59,65.67,65.41,65.5,77877.0,64.68,64.7589,64.5025,64.5912,77877.0
2015-10-16 14:35:00,65.5,65.97,65.5,65.9,259077.0,64.5912,65.0547,64.5912,64.9857,259077.0
2015-10-16 14:40:00,65.99,66.06,65.7,66.0,189870.0,65.0744,65.1434,64.7884,65.0843,189870.0
2015-10-16 14:45:00,66.0,66.13,65.67,65.69,119465.0,65.0843,65.2125,64.7589,64.7786,119465.0
2015-10-16 14:50:00,65.68,66.08,65.66,66.04,57129.0,64.7687,65.1632,64.749,65.1237,57129.0
2015-10-16 14:55:00,66.02,66.15,65.79,65.81,58516.0,65.104,65.2322,64.8772,64.8969,58516.0
2015-10-16 15:00:00,65.88,65.95,65.7,65.84,47493.0,64.9659,65.035,64.7884,64.9265,47493.0
2015-10-16 15:05:00,65.87,65.92,65.78,65.92,22240.0,64.9561,65.0054,64.8673,65.0054,22240.0
2015-10-16 15:10:00,65.93,65.99,65.79,65.84,75024.0,65.0152,65.0744,64.8772,64.9265,75024.0
2015-10-16 15:15:00,65.86,66.25,65.86,66.2,97269.0,64.9462,65.3308,64.9462,65.2815,97269.0
2015-10-16 15:20:00,66.2,66.21,65.99,66.03,46655.0,65.2815,65.2914,65.0744,65.1139,46655.0
2015-10-16 15:25:00,66.04,66.22,65.99,66.07,99773.0,65.1237,65.3012,65.0744,65.1533,99773.0
2015-10-16 15:30:00,66.07,66.28,66.07,66.18,43317.0,65.1533,65.3604,65.1533,65.2618,43317.0
2015-10-16 15:35:00,66.16,66.23,66.08,66.14,32085.0,65.2421,65.3111,65.1632,65.2223,32085.0
2015-10-16 15:40:00,66.17,66.29,66.03,66.24,80637.0,65.2519,65.3703,65.1139,65.3209,80637.0
2015-10-16 15:45:00,66.25,66.25,65.98,66.05,73081.0,65.3308,65.3308,65.0646,65.1336,73081.0
2015-10-16 15:50:00,66.08,66.08,65.94,66.04,60525.0,65.1632,65.1632,65.0251,65.1237,60525.0
2015-10-16 15:55:00,66.03,66.12,65.94,66.02,356589.0,65.1139,65.2026,65.0251,65.104,356589.0
2015-10-19 09:30:00,65.83,66.4,65.75,66.13,75879.0,64.9166,65.4787,64.8377,65.2125,75879.0
2015-10-19 09:35:00,66.07,66.09,65.45,65.58,38903.0,65.1533,65.173,64.5419,64.6701,38903.0
2015-10-19 09:40:00,65.62,65.78,65.46,65.62,103785.0,64.7096,64.8673,64.5518,64.7096,103785.0
2015-10-19 09:45:00,65.66,65.84,65.43,65.84,203501.0,64.749,64.9265,64.5222,64.9265,203501.0
2015-10-19 09:50:00,65.85,66.22,65.85,66.21,68937.0,64.9364,65.3012,64.9364,65.2914,68937.0
2015-10-19 09:55:00,66.22,66.98,66.16,66.93,140021.0,65.3012,66.0507,65.2421,66.0014,140021.0
2015-10-19 10:00:00,66.99,67.64,66.96,67.57,330996.0,66.0605,66.7015,66.031,66.6325,330996.0
2015-10-19 10:05:00,67.58,67.63,66.84,67.06,138758.0,66.6424,66.6917,65.9126,66.1296,138758.0
2015-10-19 10:10:00,67.06,67.55,66.8,67.55,81040.0,66.1296,66.6128,65.8732,66.6128,81040.0
2015-10-19 10:15:00,67.55,67.83,67.3,67.79,150546.0,66.6128,66.8889,66.3662,66.8494,150546.0
2015-10-19 10:20:00,67.84,67.88,67.35,67.56,57482.0,66.8987,66.9382,66.4155,66.6226,57482.0
2015-10-19 10:25:00,67.55,67.55,67.23,67.47,116009.0,66.6128,66.6128,66.2972,66.5339,116009.0
2015-10-19 10:30:00,67.46,67.46,67.0,67.05,166940.0,66.524,66.524,66.0704,66.1197,166940.0
2015-10-19 10:35:00,67.0,67.16,66.8,67.15,217144.0,66.0704,66.2282,65.8732,66.2183,217144.0
2015-10-19 10:40:00,67.16,67.58,67.14,67.5,68139.0,66.2282,66.6424,66.2085,66.5635,68139.0
2015-10-19 10:45:00,67.52,67.52,67.15,67.24,42698.0,66.5832,66.5832,66.2183,66.3071,42698.0
2015-10-19 10:50:00,67.31,67.31,66.69,66.82,68201.0,66.3761,66.3761,65.7647,65.8929,68201.0
2015-10-19 10:55:00,66.89,67.29,66.73,67.27,97876.0,65.9619,66.3564,65.8041,66.3367,97876.0
2015-10-19 11:00:00,67.29,67.3,67.0,67.18,24850.0,66.3564,66.3662,66.0704,66.2479,24850.0
2015-10-19 11:05:00,67.08,67.3,66.99,67.23,26460.0,66.1493,66.3662,66.0605,66.2972,26460.0
2015-10-19 11:10:00,67.23,67.24,66.93,67.13,35637.0,66.2972,66.3071,66.0014,66.1986,35637.0
2015-10-19 11:15:00,67.13,67.44,67.12,67.39,39541.0,66.1986,66.5043,66.1887,66.455,39541.0
2015-10-19 11:20:00,67.39,67.63,67.36,67.57,105232.0,66.455,66.6917,66.4254,66.6325,105232.0
2015-10-19 11:25:00,67.56,67.64,67.42,67.58,73716.0,66.6226,66.7015,66.4846,66.6424,73716.0
2015-10-19 11:30:00,67.58,67.8,67.54,67.62,63417.0,66.6424,66.8593,66.6029,66.6818,63417.0
2015-10-19 11:35:00,67.56,67.9,67.52,67.78,45963.0,66.6226,66.9579,66.5832,66.8396,45963.0
2015-10-19 11:40:00,67.77,67.84,67.63,67.82,102589.0,66.8297,66.8987,66.6917,66.879,102589.0
2015-10-19 11:45:00,67.81,68.31,67.81,68.31,64209.0,66.8692,67.3622,66.8692,67.3622,64209.0
2015-10-19 11:50:00,68.32,68.41,67.97,68.02,106070.0,67.3721,67.4608,67.0269,67.0763,106070.0
2015-10-19 11:55:00,67.94,68.29,67.83,68.25,50552.0,66.9974,67.3425,66.8889,67.3031,50552.0
2015-10-19 12:00:00,68.25,68.38,67.99,68.04,55124.0,67.3031,67.4313,67.0467,67.096,55124.0
2015-10-19 12:05:00,68.09,68.09,67.79,67.83,70748.0,67.1453,67.1453,66.8494,66.8889,70748.0
2015-10-19 12:10:00,67.8,67.98,67.72,67.75,90174.0,66.8593,67.0368,66.7804,66.81,90174.0
2015-10-19 12:15:00,67.77,67.83,67.1,67.12,104883.0,66.8297,66.8889,66.169,66.1887,104883.0
2015-10-19 12:20:00,67.16,67.26,66.66,66.77,124806.0,66.2282,66.3268,65.7351,65.8436,124806.0
2015-10-19 12:25:00,66.75,66.82,66.49,66.62,278469.0,65.8239,65.8929,65.5675,65.6957,278469.0
2015-10-19 12:30:00,66.61,66.72,66.4,66.42,234840.0,65.6858,65.7943,65.4787,65.4985,234840.0
2015-10-19 12:35:00,66.42,66.6,66.32,66.55,150337.0,65.4985,65.676,65.3998,65.6266,150337.0
2015-10-19 12:40:00,66.56,67.04,66.49,66.96,93386.0,65.6365,66.1098,65.5675,66.031,93386.0
2015-10-19 12:45:00,66.88,67.0,66.32,66.32,179053.0,65.9521,66.0704,65.3998,65.3998,179053.0
2015-10-19 12:50:00,66.32,66.4,65.66,65.66,105004.0,65.3998,65.4787,64.749,64.749,105004.0
2015-10-19 12:55:00,65.66,66.3,65.66,66.21,121031.0,64.749,65.3801,64.749,65.2914,121031.0
2015-10-19 13:00:00,66.25,66.35,66.17,66.29,61309.0,65.3308,65.4294,65.2519,65.3703,61309.0
2015-10-19 13:05:00,66.25,66.25,65.82,65.89,49312.0,65.3308,65.3308,64.9068,64.9758,49312.0
2015-10-19 13:10:00,65.9,66.12,65.68,65.72,32309.0,64.9857,65.2026,64.7687,64.8082,32309.0
2015-10-19 13:15:00,65.73,65.86,65.53,65.55,157775.0,64.818,64.9462,64.6208,64.6405,157775.0
2015-10-19 13:20:00,65.53,65.65,65.36,65.52,96737.0,64.6208,64.7391,64.4532,64.6109,96737.0
2015-10-19 13:25:00,65.52,65.59,65.09,65.17,98939.0,64.6109,64.68,64.1869,64.2658,98939.0
2015-10-19 13:30:00,65.15,65.23,64.49,64.53,185068.0,64.2461,64.325,63.5952,63.6347,185068.0
2015-10-19 13:35:00,64.58,64.62,64.27,64.59,125358.0,63.684,63.7234,63.3783,63.6938,125358.0
2015-10-19 13:40:00,64.58,65.14,64.56,64.91,145504.0,63.684,64.2362,63.6643,64.0094,145504.0
2015-10-19 13:45:00,64.86,64.95,64.72,64.77,24281.0,63.9601,64.0488,63.822,63.8713,24281.0
2015-10-19 13:50:00,64.76,65.28,64.65,65.27,72605.0,63.8615,64.3743,63.753,64.3644,72605.0
2015-10-19 13:55:00,65.25,65.59,65.08,65.52,29999.0,64.3447,64.68,64.177,64.6109,29999.0
2015-10-19 14:00:00,65.56,65.73,65.31,65.68,61257.0,64.6504,64.818,64.4039,64.7687,61257.0
2015-10-19 14:05:00,65.7,65.99,65.64,65.72,180604.0,64.7884,65.0744,64.7293,64.8082,180604.0
2015-10-19 14:10:00,65.77,65.81,65.58,65.79,44106.0,64.8575,64.8969,64.6701,64.8772,44106.0
2015-10-19 14:15:00,65.8,65.96,65.65,65.85,40052.0,64.8871,65.0448,64.7391,64.9364,40052.0
2015-10-19 14:20:00,65.89,65.92,65.52,65.73,30934.0,64.9758,65.0054,64.6109,64.818,30934.0
2015-10-19 14:25:00,65.73,65.8,65.57,65.57,17166.0,64.818,64.8871,64.6602,64.6602,17166.0
2015-10-19 14:30:00,65.62,65.8,65.61,65.67,34397.0,64.7096,64.8871,64.6997,64.7589,34397.0
2015-10-19 14:35:00,65.65,66.16,65.65,66.0,61847.0,64.7391,65.2421,64.7391,65.0843,61847.0
2015-10-19 14:40:00,65.99,66.02,65.77,65.8,35889.0,65.0744,65.104,64.8575,64.8871,35889.0
2015-10-19 14:45:00,65.78,66.06,65.77,65.91,15850.0,64.8673,65.1434,64.8575,64.9955,15850.0
2015-10-19 14:50:00,65.92,66.26,65.89,66.03,43601.0,65.0054,65.3407,64.9758,65.1139,43601.0
2015-10-19 14:55:00,66.06,66.24,66.02,66.24,9554.0,65.1434,65.3209,65.104,65.3209,9554.0
2015-10-19 15:00:00,66.19,66.34,66.01,66.29,14069.0,65.2716,65.4196,65.0941,65.3703,14069.0
2015-10-19 15:05:00,66.3,66.38,66.11,66.11,31216.0,65.3801,65.459,65.1928,65.1928,31216.0
2015-10-19 15:10:00,66.08,66.23,65.98,66.22,22920.0,65.1632,65.3111,65.0646,65.3012,22920.0
2015-10-19 15:15:00,66.2,66.26,66.08,66.2,11425.0,65.2815,65.3407,65.1632,65.2815,11425.0
2015-10-19 15:20:00,66.2,66.98,66.11,66.85,170670.0,65.2815,66.0507,65.1928,65.9225,170670.0
2015-10-19 15:25:00,66.85,66.94,66.43,66.53,38593.0,65.9225,66.0112,65.5083,65.6069,38593.0
2015-10-19 15:30:00,66.56,66.63,66.22,66.5,95880.0,65.6365,65.7055,65.3012,65.5773,95880.0
2015-10-19 15:35:00,66.5,66.59,66.27,66.27,38230.0,65.5773,65.6661,65.3505,65.3505,38230.0
2015-10-19 15:40:00,66.25,66.39,66.19,66.37,45693.0,65.3308,65.4689,65.2716,65.4491,45693.0
2015-10-19 15:45:00,66.38,66.44,66.26,66.38,37828.0,65.459,65.5182,65.3407,65.459,37828.0
2015-10-19 15:50:00,66.36,66.59,66.35,66.55,64569.0,65.4393,65.6661,65.4294,65.6266,64569.0
2015-10-19 15:55:00,66.52,66.69,66.47,66.59,127088.0,65.5971,65.7647,65.5478,65.6661,127088.0
2015-10-20 09:30:00,66.79,66.79,66.35,66.42,45441.0,65.8633,65.8633,65.4294,65.4985,45441.0
2015-10-20 09:35:00,66.35,66.37,65.8,66.25,85797.0,65.4294,65.4491,64.8871,65.3308,85797.0
2015-10-20 09:40:00,66.32,66.48,66.13,66.13,29501.0,65.3998,65.5576,65.2125,65.2125,29501.0
2015-10-20 09:45:00,66.13,66.43,66.08,66.26,43352.0,65.2125,65.5083,65.1632,65.3407,43352.0
2015-10-20 09:50:00,66.27,66.37,65.99,65.99,20694.0,65.3505,65.4491,65.0744,65.0744,20694.0
2015-10-20 09:55:00,66.08,66.32,66.06,66.27,48971.0,65.1632,65.3998,65.1434,65.3505,48971.0
2015-10-20 10:00:00,66.28,66.42,65.89,65.97,51399.0,65.3604,65.4985,64.9758,65.0547,51399.0
2015-10-20 10:05:00,65.97,66.15,65.89,65.95,26304.0,65.0547,65.2322,64.9758,65.035,26304.0
2015-10-20 10:10:00,66.08,66.14,65.92,65.96,23325.0,65.1632,65.2223,65.0054,65.0448,23325.0
2015-10-20 10:15:00,65.99,66.21,65.93,66.17,21008.0,65.0744,65.2914,65.0152,65.2519,21008.0
2015-10-20 10:20:00,66.2,66.29,65.95,66.01,83821.0,65.2815,65.3703,65.035,65.0941,83821.0
2015-10-20 10:25:00,66.04,66.2,65.97,66.16,33987.0,65.1237,65.2815,65.0547,65.2421,33987.0
2015-10-20 10:30:00,66.16,66.2,65.65,65.76,64011.0,65.2421,65.2815,64.7391,64.8476,64011.0
2015-10-20 10:35:00,65.77,65.87,65.5,65.78,102303.0,64.8575,64.9561,64.5912,64.8673,102303.0
2015-10-20 10:40:00,65.73,65.98,65.65,65.72,107690.0,64.818,65.0646,64.7391,64.8082,107690.0
2015-10-20 10:45:00,65.72,65.86,65.71,65.81,48209.0,64.8082,64.9462,64.7983,64.8969,48209.0
2015-10-20 10:50:00,65.83,65.85,65.63,65.69,35517.0,64.9166,64.9364,64.7194,64.7786,35517.0
2015-10-20 10:55:00,65.61,65.63,65.21,65.39,118215.0,64.6997,64.7194,64.3052,64.4827,118215.0
2015-10-20 11:00:00,65.38,65.41,65.03,65.12,135539.0,64.4729,64.5025,64.1277,64.2165,135539.0
2015-10-20 11:05:00,65.12,65.14,64.81,65.04,76367.0,64.2165,64.2362,63.9108,64.1376,76367.0
2015-10-20 11:10:00,65.04,65.06,64.67,64.9,267767.0,64.1376,64.1573,63.7727,63.9995,267767.0
2015-10-20 11:15:00,64.89,65.22,64.79,65.19,119357.0,63.9897,64.3151,63.8911,64.2855,119357.0
2015-10-20 11:20:00,65.16,65.42,64.97,65.31,61247.0,64.2559,64.5123,64.0686,64.4039,61247.0
2015-10-20 11:25:00,65.31,65.6,65.23,65.6,99659.0,64.4039,64.6898,64.325,64.6898,99659.0
2015-10-20 11:30:00,65.55,65.57,65.11,65.16,64286.0,64.6405,64.6602,64.2066,64.2559,64286.0
2015-10-20 11:35:00,65.16,65.33,65.11,65.32,58107.0,64.2559,64.4236,64.2066,64.4137,58107.0
2015-10-20 11:40:00,65.33,65.35,65.2,65.24,15463.0,64.4236,64.4433,64.2954,64.3348,15463.0
2015-10-20 11:45:00,65.2,65.28,65.11,65.14,9404.0,64.2954,64.3743,64.2066,64.2362,9404.0
2015-10-20 11:50:00,65.1,65.19,64.76,64.79,77379.0,64.1968,64.2855,63.8615,63.8911,77379.0
2015-10-20 11:55:00,64.77,65.05,64.61,64.9,63334.0,63.8713,64.1475,63.7136,63.9995,63334.0
2015-10-20 12:00:00,64.91,64.92,64.58,64.61,67963.0,64.0094,64.0193,63.684,63.7136,67963.0
2015-10-20 12:05:00,64.62,64.85,64.58,64.82,53844.0,63.7234,63.9502,63.684,63.9206,53844.0
2015-10-20 12:10:00,64.82,64.89,64.61,64.61,23095.0,63.9206,63.9897,63.7136,63.7136,23095.0
2015-10-20 12:15:00,64.59,64.6,64.12,64.19,103944.0,63.6938,63.7037,63.2304,63.2994,103944.0
2015-10-20 12:20:00,64.25,64.32,64.1,64.12,89262.0,63.3586,63.4276,63.2106,63.2304,89262.0
2015-10-20 12:25:00,64.1,64.49,64.05,64.41,101897.0,63.2106,63.5952,63.1613,63.5163,101897.0
2015-10-20 12:30:00,64.41,64.47,64.2,64.23,21160.0,63.5163,63.5755,63.3093,63.3388,21160.0
2015-10-20 12:35:00,64.19,64.28,63.96,64.08,73259.0,63.2994,63.3881,63.0726,63.1909,73259.0
2015-10-20 12:40:00,64.08,64.31,63.96,64.29,61596.0,63.1909,63.4177,63.0726,63.398,61596.0
2015-10-20 12:45:00,64.3,64.59,64.25,64.25,36128.0,63.4079,63.6938,63.3586,63.3586,36128.0
2015-10-20 12:50:00,64.25,64.64,64.25,64.63,21559.0,63.3586,63.7431,63.3586,63.7333,21559.0
2015-10-20 12:55:00,64.66,64.9,64.59,64.84,48174.0,63.7629,63.9995,63.6938,63.9404,48174.0
2015-10-20 13:00:00,64.81,64.89,64.61,64.72,47474.0,63.9108,63.9897,63.7136,63.822,47474.0
2015-10-20 13:05:00,64.69,64.74,64.46,64.51,49171.0,63.7925,63.8418,63.5656,63.615,49171.0
2015-10-20 13:10:00,64.57,64.74,64.51,64.74,45593.0,63.6741,63.8418,63.615,63.8418,45593.0
2015-10-20 13:15:00,64.74,64.92,64.55,64.58,54431.0,63.8418,64.0193,63.6544,63.684,54431.0
2015-10-20 13:20:00,64.58,64.72,64.51,64.61,13015.0,63.684,63.822,63.615,63.7136,13015.0
2015-10-20 13:25:00,64.59,64.61,64.31,64.44,37197.0,63.6938,63.7136,63.4177,63.5459,37197.0
2015-10-20 13:30:00,64.43,64.46,64.22,64.45,18274.0,63.5361,63.5656,63.329,63.5558,18274.0
2015-10-20 13:35:00,64.42,64.44,64.3,64.31,13685.0,63.5262,63.5459,63.4079,63.4177,13685.0
2015-10-20 13:40:00,64.29,64.52,64.25,64.35,34079.0,63.398,63.6248,63.3586,63.4572,34079.0
2015-10-20 13:45:00,64.28,64.29,63.98,64.14,229540.0,63.3881,63.398,63.0923,63.2501,229540.0
2015-10-20 13:50:00,64.11,64.22,63.96,64.15,68662.0,63.2205,63.329,63.0726,63.2599,68662.0
2015-10-20 13:55:00,64.14,64.27,64.08,64.24,20075.0,63.2501,63.3783,63.1909,63.3487,20075.0
2015-10-20 14:00:00,64.17,64.25,64.1,64.22,19587.0,63.2797,63.3586,63.2106,63.329,19587.0
2015-10-20 14:05:00,64.2,64.24,64.1,64.14,23991.0,63.3093,63.3487,63.2106,63.2501,23991.0
2015-10-20 14:10:00,64.1,64.3,64.07,64.26,36667.0,63.2106,63.4079,63.1811,63.3684,36667.0
2015-10-20 14:15:00,64.28,64.28,64.18,64.2,7470.0,63.3881,63.3881,63.2895,63.3093,7470.0
2015-10-20 14:20:00,64.19,64.2,64.01,64.13,26739.0,63.2994,63.3093,63.1219,63.2402,26739.0
2015-10-20 14:25:00,64.09,64.33,64.07,64.3,11882.0,63.2008,63.4374,63.1811,63.4079,11882.0
2015-10-20 14:30:00,64.28,64.39,64.21,64.21,24410.0,63.3881,63.4966,63.3191,63.3191,24410.0
2015-10-20 14:35:00,64.2,64.26,64.13,64.23,99902.0,63.3093,63.3684,63.2402,63.3388,99902.0
2015-10-20 14:40:00,64.23,64.36,64.21,64.33,17675.0,63.3388,63.467,63.3191,63.4374,17675.0
2015-10-20 14:45:00,64.28,64.5,64.26,64.41,11764.0,63.3881,63.6051,63.3684,63.5163,11764.0
2015-10-20 14:50:00,64.36,64.71,64.34,64.52,57499.0,63.467,63.8122,63.4473,63.6248,57499.0
2015-10-20 14:55:00,64.58,64.77,64.52,64.76,45038.0,63.684,63.8713,63.6248,63.8615,45038.0
2015-10-20 15:00:00,64.78,64.92,64.77,64.82,66545.0,63.8812,64.0193,63.8713,63.9206,66545.0
2015-10-20 15:05:00,64.84,64.86,64.71,64.74,10978.0,63.9404,63.9601,63.8122,63.8418,10978.0
2015-10-20 15:10:00,64.69,64.86,64.69,64.8,44282.0,63.7925,63.9601,63.7925,63.9009,44282.0
2015-10-20 15:15:00,64.76,64.76,64.58,64.59,21017.0,63.8615,63.8615,63.684,63.6938,21017.0
2015-10-20 15:20:00,64.6,64.77,64.57,64.69,20054.0,63.7037,63.8713,63.6741,63.7925,20054.0
2015-10-20 15:25:00,64.66,64.88,64.66,64.82,66208.0,63.7629,63.9798,63.7629,63.9206,66208.0
2015-10-20 15:30:00,64.82,64.89,64.59,64.7,26985.0,63.9206,63.9897,63.6938,63.8023,26985.0
2015-10-20 15:35:00,64.69,64.71,64.51,64.67,37854.0,63.7925,63.8122,63.615,63.7727,37854.0
2015-10-20 15:40:00,64.67,64.67,64.51,64.55,59327.0,63.7727,63.7727,63.615,63.6544,59327.0
2015-10-20 15:45:00,64.56,64.57,64.23,64.44,149243.0,63.6643,63.6741,63.3388,63.5459,149243.0
2015-10-20 15:50:00,64.41,64.41,64.25,64.35,196985.0,63.5163,63.5163,63.3586,63.4572,196985.0
2015-10-20 15:55:00,64.34,64.38,64.26,64.31,198207.0,63.4473,63.4868,63.3684,63.4177,198207.0
2015-10-21 09:30:00,65.15,65.67,64.76,64.95,132439.0,64.2461,64.7589,63.8615,64.0488,132439.0
2015-10-21 09:35:00,64.98,64.99,64.33,64.53,75056.0,64.0784,64.0883,63.4374,63.6347,75056.0
2015-10-21 09:40:00,64.46,65.45,64.33,65.32,163112.0,63.5656,64.5419,63.4374,64.4137,163112.0
2015-10-21 09:45:00,65.36,65.58,65.0,65.21,116610.0,64.4532,64.6701,64.0982,64.3052,116610.0
2015-10-21 09:50:00,65.28,65.4,64.95,64.97,111695.0,64.3743,64.4926,64.0488,64.0686,111695.0
2015-10-21 09:55:00,64.81,65.15,64.75,64.89,17507.0,63.9108,64.2461,63.8516,63.9897,17507.0
2015-10-21 10:00:00,64.89,64.94,64.11,64.21,150509.0,63.9897,64.039,63.2205,63.3191,150509.0
2015-10-21 10:05:00,64.15,64.15,63.41,63.74,248879.0,63.2599,63.2599,62.5302,62.8556,248879.0
2015-10-21 10:10:00,63.75,63.91,63.33,63.45,187583.0,62.8655,63.0233,62.4513,62.5697,187583.0
2015-10-21 10:15:00,63.43,63.79,63.18,63.19,186904.0,62.5499,62.9049,62.3034,62.3133,186904.0
2015-10-21 10:20:00,63.26,63.35,62.39,62.4,212563.0,62.3823,62.471,61.5244,61.5342,212563.0
2015-10-21 10:25:00,62.42,63.41,62.21,63.03,358967.0,61.5539,62.5302,61.3469,62.1555,358967.0
2015-10-21 10:30:00,63.03,63.45,62.73,62.85,219943.0,62.1555,62.5697,61.8596,61.978,219943.0
2015-10-21 10:35:00,62.79,63.83,62.59,63.11,316505.0,61.9188,62.9444,61.7216,62.2344,316505.0
2015-10-21 10:40:00,63.15,63.91,63.03,63.86,145145.0,62.2738,63.0233,62.1555,62.974,145145.0
2015-10-21 10:45:00,63.86,64.09,63.59,63.6,119378.0,62.974,63.2008,62.7077,62.7176,119378.0
2015-10-21 10:50:00,63.59,63.78,63.37,63.69,96428.0,62.7077,62.8951,62.4908,62.8063,96428.0
2015-10-21 10:55:00,63.71,64.1,63.42,63.42,88322.0,62.8261,63.2106,62.5401,62.5401,88322.0
2015-10-21 11:00:00,63.47,63.53,62.94,62.94,119737.0,62.5894,62.6485,62.0667,62.0667,119737.0
2015-10-21 11:05:00,62.94,63.26,62.57,62.91,92730.0,62.0667,62.3823,61.7019,62.0372,92730.0
2015-10-21 11:10:00,62.86,63.02,62.68,63.0,62971.0,61.9878,62.1456,61.8103,62.1259,62971.0
2015-10-21 11:15:00,63.0,63.29,62.84,63.23,63538.0,62.1259,62.4119,61.9681,62.3527,63538.0
2015-10-21 11:20:00,63.22,63.9,63.04,63.8,89528.0,62.3428,63.0134,62.1653,62.9148,89528.0
2015-10-21 11:25:00,63.75,63.85,63.53,63.53,26045.0,62.8655,62.9641,62.6485,62.6485,26045.0
2015-10-21 11:30:00,63.54,64.25,63.52,64.22,50177.0,62.6584,63.3586,62.6387,63.329,50177.0
2015-10-21 11:35:00,64.17,64.57,64.1,64.57,192189.0,63.2797,63.6741,63.2106,63.6741,192189.0
2015-10-21 11:40:00,64.57,64.57,64.03,64.22,46007.0,63.6741,63.6741,63.1416,63.329,46007.0
2015-10-21 11:45:00,64.16,64.17,63.69,63.77,98456.0,63.2698,63.2797,62.8063,62.8852,98456.0
2015-10-21 11:50:00,63.76,63.79,63.25,63.34,127167.0,62.8754,62.9049,62.3724,62.4612,127167.0
2015-10-21 11:55:00,63.24,63.39,63.15,63.39,30606.0,62.3626,62.5105,62.2738,62.5105,30606.0
2015-10-21 12:00:00,63.32,63.39,63.08,63.18,60660.0,62.4415,62.5105,62.2048,62.3034,60660.0
2015-10-21 12:05:00,63.21,63.61,63.2,63.59,35853.0,62.333,62.7274,62.3231,62.7077,35853.0
2015-10-21 12:10:00,63.59,63.7,63.21,63.64,109990.0,62.7077,62.8162,62.333,62.757,109990.0
2015-10-21 12:15:00,63.67,63.72,63.41,63.52,119039.0,62.7866,62.8359,62.5302,62.6387,119039.0
2015-10-21 12:20:00,63.52,63.87,63.51,63.71,66706.0,62.6387,62.9838,62.6288,62.8261,66706.0
2015-10-21 12:25:00,63.7,63.84,63.5,63.69,105778.0,62.8162,62.9542,62.619,62.8063,105778.0
2015-10-21 12:30:00,63.63,63.79,63.57,63.71,42552.0,62.7472,62.9049,62.688,62.8261,42552.0
2015-10-21 12:35:00,63.65,63.8,63.65,63.69,21484.0,62.7669,62.9148,62.7669,62.8063,21484.0
2015-10-21 12:40:00,63.69,63.73,63.53,63.6,152406.0,62.8063,62.8458,62.6485,62.7176,152406.0
2015-10-21 12:45:00,63.62,63.66,63.52,63.6,48257.0,62.7373,62.7767,62.6387,62.7176,48257.0
2015-10-21 12:50:00,63.55,63.56,63.27,63.44,154049.0,62.6683,62.6781,62.3922,62.5598,154049.0
2015-10-21 12:55:00,63.43,63.47,63.18,63.2,96286.0,62.5499,62.5894,62.3034,62.3231,96286.0
2015-10-21 13:00:00,63.18,63.19,62.77,62.96,181974.0,62.3034,62.3133,61.8991,62.0865,181974.0
2015-10-21 13:05:00,62.95,63.0,62.6,62.79,150431.0,62.0766,62.1259,61.7315,61.9188,150431.0
2015-10-21 13:10:00,62.86,63.0,62.73,62.91,117516.0,61.9878,62.1259,61.8596,62.0372,117516.0
2015-10-21 13:15:00,62.86,62.95,62.69,62.7,204320.0,61.9878,62.0766,61.8202,61.8301,204320.0
2015-10-21 13:20:00,62.65,62.85,62.49,62.69,160616.0,61.7808,61.978,61.623,61.8202,160616.0
2015-10-21 13:25:00,62.75,62.75,62.46,62.5,68673.0,61.8794,61.8794,61.5934,61.6328,68673.0
2015-10-21 13:30:00,62.46,63.0,62.33,63.0,131103.0,61.5934,62.1259,61.4652,62.1259,131103.0
2015-10-21 13:35:00,63.0,63.41,62.91,63.32,120749.0,62.1259,62.5302,62.0372,62.4415,120749.0
2015-10-21 13:40:00,63.34,63.93,63.31,63.77,179946.0,62.4612,63.043,62.4316,62.8852,179946.0
2015-10-21 13:45:00,63.73,63.79,63.31,63.62,64868.0,62.8458,62.9049,62.4316,62.7373,64868.0
2015-10-21 13:50:00,63.59,63.96,63.35,63.71,91764.0,62.7077,63.0726,62.471,62.8261,91764.0
2015-10-21 13:55:00,63.7,63.88,63.39,63.39,50367.0,62.8162,62.9937,62.5105,62.5105,50367.0
2015-10-21 14:00:00,63.39,63.96,63.29,63.83,53507.0,62.5105,63.0726,62.4119,62.9444,53507.0
2015-10-21 14:05:00,63.69,64.16,63.63,64.03,120337.0,62.8063,63.2698,62.7472,63.1416,120337.0
2015-10-21 14:10:00,64.07,64.49,64.04,64.46,135519.0,63.1811,63.5952,63.1515,63.5656,135519.0
2015-10-21 14:15:00,64.45,64.75,64.33,64.75,175894.0,63.5558,63.8516,63.4374,63.8516,175894.0
2015-10-21 14:20:00,64.74,64.76,64.49,64.55,77274.0,63.8418,63.8615,63.5952,63.6544,77274.0
2015-10-21 14:25:00,64.6,64.72,64.55,64.61,58967.0,63.7037,63.822,63.6544,63.7136,58967.0
2015-10-21 14:30:00,64.57,64.8,64.52,64.65,28553.0,63.6741,63.9009,63.6248,63.753,28553.0
2015-10-21 14:35:00,64.68,65.21,64.68,65.18,111230.0,63.7826,64.3052,63.7826,64.2757,111230.0
2015-10-21 14:40:00,65.18,65.2,64.69,64.84,102167.0,64.2757,64.2954,63.7925,63.9404,102167.0
2015-10-21 14:45:00,64.84,64.84,64.49,64.58,101294.0,63.9404,63.9404,63.5952,63.684,101294.0
2015-10-21 14:50:00,64.58,64.78,64.55,64.69,109960.0,63.684,63.8812,63.6544,63.7925,109960.0
2015-10-21 14:55:00,64.69,64.86,64.56,64.57,131503.0,63.7925,63.9601,63.6643,63.6741,131503.0
2015-10-21 15:00:00,64.57,65.09,64.57,65.04,95204.0,63.6741,64.1869,63.6741,64.1376,95204.0
2015-10-21 15:05:00,65.04,65.2,64.83,65.2,94402.0,64.1376,64.2954,63.9305,64.2954,94402.0
2015-10-21 15:10:00,65.2,65.31,64.83,64.95,315405.0,64.2954,64.4039,63.9305,64.0488,315405.0
2015-10-21 15:15:00,64.93,64.93,64.5,64.5,148396.0,64.0291,64.0291,63.6051,63.6051,148396.0
2015-10-21 15:20:00,64.5,64.87,64.5,64.64,155911.0,63.6051,63.97,63.6051,63.7431,155911.0
2015-10-21 15:25:00,64.64,64.96,64.63,64.76,59985.0,63.7431,64.0587,63.7333,63.8615,59985.0
2015-10-21 15:30:00,64.76,64.76,64.5,64.65,56312.0,63.8615,63.8615,63.6051,63.753,56312.0
2015-10-21 15:35:00,64.65,64.74,64.49,64.6,109970.0,63.753,63.8418,63.5952,63.7037,109970.0
2015-10-21 15:40:00,64.55,64.59,64.3,64.39,187878.0,63.6544,63.6938,63.4079,63.4966,187878.0
2015-10-21 15:45:00,64.37,64.59,64.24,64.51,172444.0,63.4769,63.6938,63.3487,63.615,172444.0
2015-10-21 15:50:00,64.47,64.47,64.09,64.23,185636.0,63.5755,63.5755,63.2008,63.3388,185636.0
2015-10-21 15:55:00,64.25,64.33,64.15,64.29,230791.0,63.3586,63.4374,63.2599,63.398,230791.0
2015-10-22 09:30:00,64.56,64.74,63.73,63.73,45848.0,63.6643,63.8418,62.8458,62.8458,45848.0
2015-10-22 09:35:00,63.66,63.73,62.99,63.58,282007.0,62.7767,62.8458,62.116,62.6979,282007.0
2015-10-22 09:40:00,63.65,64.24,63.45,63.76,160099.0,62.7669,63.3487,62.5697,62.8754,160099.0
2015-10-22 09:45:00,63.7,63.92,63.45,63.86,61582.0,62.8162,63.0331,62.5697,62.974,61582.0
2015-10-22 09:50:00,63.92,64.54,63.92,64.5,128292.0,63.0331,63.6445,63.0331,63.6051,128292.0
2015-10-22 09:55:00,64.52,64.56,63.99,64.25,93936.0,63.6248,63.6643,63.1022,63.3586,93936.0
2015-10-22 10:00:00,64.43,65.4,64.28,65.28,160704.0,63.5361,64.4926,63.3881,64.3743,160704.0
2015-10-22 10:05:00,65.19,65.35,64.51,64.77,147811.0,64.2855,64.4433,63.615,63.8713,147811.0
2015-10-22 10:10:00,64.67,65.03,64.5,64.7,83628.0,63.7727,64.1277,63.6051,63.8023,83628.0
2015-10-22 10:15:00,64.65,65.16,64.26,65.15,58715.0,63.753,64.2559,63.3684,64.2461,58715.0
2015-10-22 10:20:00,65.07,65.35,64.95,65.33,116133.0,64.1672,64.4433,64.0488,64.4236,116133.0
2015-10-22 10:25:00,65.33,65.34,64.87,64.9,56247.0,64.4236,64.4334,63.97,63.9995,56247.0
2015-10-22 10:30:00,64.91,65.2,64.81,64.93,74652.0,64.0094,64.2954,63.9108,64.0291,74652.0
2015-10-22 10:35:00,64.91,65.27,64.83,65.03,98920.0,64.0094,64.3644,63.9305,64.1277,98920.0
2015-10-22 10:40:00,65.1,65.16,64.59,65.13,75479.0,64.1968,64.2559,63.6938,64.2263,75479.0
2015-10-22 10:45:00,65.02,65.32,64.89,65.29,104074.0,64.1179,64.4137,63.9897,64.3841,104074.0
2015-10-22 10:50:00,65.24,65.24,64.74,64.78,44070.0,64.3348,64.3348,63.8418,63.8812,44070.0
2015-10-22 10:55:00,64.75,65.07,64.68,64.94,50566.0,63.8516,64.1672,63.7826,64.039,50566.0
2015-10-22 11:00:00,64.99,65.12,64.81,65.06,24921.0,64.0883,64.2165,63.9108,64.1573,24921.0
2015-10-22 11:05:00,65.13,65.16,64.8,64.89,66284.0,64.2263,64.2559,63.9009,63.9897,66284.0
2015-10-22 11:10:00,64.83,65.08,64.76,65.01,73085.0,63.9305,64.177,63.8615,64.108,73085.0
2015-10-22 11:15:00,65.01,65.11,64.54,64.54,44216.0,64.108,64.2066,63.6445,63.6445,44216.0
2015-10-22 11:20:00,64.54,64.92,64.5,64.59,86571.0,63.6445,64.0193,63.6051,63.6938,86571.0
2015-10-22 11:25:00,64.58,64.58,64.16,64.39,77764.0,63.684,63.684,63.2698,63.4966,77764.0
2015-10-22 11:30:00,64.27,64.27,63.62,63.65,21931.0,63.3783,63.3783,62.7373,62.7669,21931.0
2015-10-22 11:35:00,63.7,63.79,63.54,63.77,32009.0,62.8162,62.9049,62.6584,62.8852,32009.0
2015-10-22 11:40:00,63.78,63.98,63.55,63.79,56031.0,62.8951,63.0923,62.6683,62.9049,56031.0
2015-10-22 11:45:00,63.92,64.04,63.7,64.02,56075.0,63.0331,63.1515,62.8162,63.1317,56075.0
2015-10-22 11:50:00,64.03,64.12,63.54,63.64,99508.0,63.1416,63.2304,62.6584,62.757,99508.0
2015-10-22 11:55:00,63.51,63.77,63.45,63.77,25469.0,62.6288,62.8852,62.5697,62.8852,25469.0
2015-10-22 12:00:00,63.73,63.95,63.46,63.95,22501.0,62.8458,63.0627,62.5795,63.0627,22501.0
2015-10-22 12:05:00,63.94,64.02,63.57,63.96,45623.0,63.0529,63.1317,62.688,63.0726,45623.0
2015-10-22 12:10:00,63.93,63.93,63.62,63.78,27722.0,63.043,63.043,62.7373,62.8951,27722.0
2015-10-22 12:15:00,63.78,64.39,63.75,64.39,125448.0,62.8951,63.4966,62.8655,63.4966,125448.0
2015-10-22 12:20:00,64.36,64.52,64.09,64.17,63868.0,63.467,63.6248,63.2008,63.2797,63868.0
2015-10-22 12:25:00,64.17,64.58,64.13,64.45,110103.0,63.2797,63.684,63.2402,63.5558,110103.0
2015-10-22 12:30:00,64.33,64.66,64.31,64.45,54034.0,63.4374,63.7629,63.4177,63.5558,54034.0
2015-10-22 12:35:00,64.44,65.06,64.39,64.91,160830.0,63.5459,64.1573,63.4966,64.0094,160830.0
2015-10-22 12:40:00,64.88,65.01,64.6,64.72,52067.0,63.9798,64.108,63.7037,63.822,52067.0
2015-10-22 12:45:00,64.73,65.1,64.61,64.73,22352.0,63.8319,64.1968,63.7136,63.8319,22352.0
2015-10-22 12:50:00,64.71,64.85,64.1,64.31,73002.0,63.8122,63.9502,63.2106,63.4177,73002.0
2015-10-22 12:55:00,64.34,64.54,64.09,64.54,27442.0,63.4473,63.6445,63.2008,63.6445,27442.0
2015-10-22 13:00:00,64.55,64.56,64.05,64.05,46241.0,63.6544,63.6643,63.1613,63.1613,46241.0
2015-10-22 13:05:00,64.03,64.15,63.96,64.1,20945.0,63.1416,63.2599,63.0726,63.2106,20945.0
2015-10-22 13:10:00,64.09,64.43,64.01,64.4,18322.0,63.2008,63.5361,63.1219,63.5065,18322.0
2015-10-22 13:15:00,64.41,64.5,63.86,63.92,22065.0,63.5163,63.6051,62.974,63.0331,22065.0
2015-10-22 13:20:00,63.98,64.07,63.85,63.89,34995.0,63.0923,63.1811,62.9641,63.0036,34995.0
2015-10-22 13:25:00,63.9,64.22,63.81,63.95,96628.0,63.0134,63.329,62.9247,63.0627,96628.0
2015-10-22 13:30:00,63.96,64.16,63.87,64.07,48197.0,63.0726,63.2698,62.9838,63.1811,48197.0
2015-10-22 13:35:00,64.07,64.28,63.91,64.12,126369.0,63.1811,63.3881,63.0233,63.2304,126369.0
2015-10-22 13:40:00,64.11,64.26,63.66,63.66,167311.0,63.2205,63.3684,62.7767,62.7767,167311.0
2015-10-22 13:45:00,63.67,63.68,63.24,63.35,119620.0,62.7866,62.7965,62.3626,62.471,119620.0
2015-10-22 13:50:00,63.31,63.6,63.22,63.32,66562.0,62.4316,62.7176,62.3428,62.4415,66562.0
2015-10-22 13:55:00,63.35,63.54,63.03,63.04,94698.0,62.471,62.6584,62.1555,62.1653,94698.0
2015-10-22 14:00:00,63.04,63.18,62.75,62.9,184049.0,62.1653,62.3034,61.8794,62.0273,184049.0
2015-10-22 14:05:00,62.85,62.98,62.58,62.8,126862.0,61.978,62.1062,61.7117,61.9287,126862.0
2015-10-22 14:10:00,62.83,63.59,62.83,63.31,139910.0,61.9583,62.7077,61.9583,62.4316,139910.0
2015-10-22 14:15:00,63.3,63.32,62.89,63.03,21592.0,62.4217,62.4415,62.0174,62.1555,21592.0
2015-10-22 14:20:00,63.05,63.29,62.88,63.08,79816.0,62.1752,62.4119,62.0076,62.2048,79816.0
2015-10-22 14:25:00,63.06,63.99,63.06,63.67,177646.0,62.1851,63.1022,62.1851,62.7866,177646.0
2015-10-22 14:30:00,63.58,63.67,63.38,63.39,16407.0,62.6979,62.7866,62.5006,62.5105,16407.0
2015-10-22 14:35:00,63.44,63.91,63.39,63.89,98805.0,62.5598,63.0233,62.5105,63.0036,98805.0
2015-10-22 14:40:00,63.88,63.98,63.66,63.98,88949.0,62.9937,63.0923,62.7767,63.0923,88949.0
2015-10-22 14:45:00,63.96,64.19,63.85,64.09,116173.0,63.0726,63.2994,62.9641,63.2008,116173.0
2015-10-22 14:50:00,64.06,64.19,63.9,64.05,82815.0,63.1712,63.2994,63.0134,63.1613,82815.0
2015-10-22 14:55:00,64.05,64.3,63.95,64.18,245929.0,63.1613,63.4079,63.0627,63.2895,245929.0
2015-10-22 15:00:00,64.16,64.22,64.03,64.19,41942.0,63.2698,63.329,63.1416,63.2994,41942.0
2015-10-22 15:05:00,64.16,64.38,63.81,63.9,97351.0,63.2698,63.4868,62.9247,63.0134,97351.0
2015-10-22 15:10:00,63.92,64.2,63.78,64.04,100664.0,63.0331,63.3093,62.8951,63.1515,100664.0
2015-10-22 15:15:00,64.04,64.22,63.66,63.71,74361.0,63.1515,63.329,62.7767,62.8261,74361.0
2015-10-22 15:20:00,63.71,63.96,63.56,63.61,97383.0,62.8261,63.0726,62.6781,62.7274,97383.0
2015-10-22 15:25:00,63.58,63.95,63.58,63.89,61701.0,62.6979,63.0627,62.6979,63.0036,61701.0
2015-10-22 15:30:00,63.92,64.1,63.65,63.83,83184.0,63.0331,63.2106,62.7669,62.9444,83184.0
2015-10-22 15:35:00,63.86,63.94,63.69,63.74,141158.0,62.974,63.0529,62.8063,62.8556,141158.0
2015-10-22 15:40:00,63.74,64.03,63.71,63.93,182736.0,62.8556,63.1416,62.8261,63.043,182736.0
2015-10-22 15:45:00,63.92,64.03,63.8,63.96,228670.0,63.0331,63.1416,62.9148,63.0726,228670.0
2015-10-22 15:50:00,63.96,64.04,63.71,63.87,243966.0,63.0726,63.1515,62.8261,62.9838,243966.0
2015-10-22 15:55:00,63.87,64.13,63.78,64.03,607951.0,62.9838,63.2402,62.8951,63.1416,607951.0
2015-10-23 09:30:00,64.95,65.3,64.64,64.89,154396.0,64.0488,64.394,63.7431,63.9897,154396.0
2015-10-23 09:35:00,64.96,65.34,64.5,65.26,279905.0,64.0587,64.4334,63.6051,64.3545,279905.0
2015-10-23 09:40:00,65.27,65.7,65.05,65.64,144260.0,64.3644,64.7884,64.1475,64.7293,144260.0
2015-10-23 09:45:00,65.56,65.9,65.23,65.76,179085.0,64.6504,64.9857,64.325,64.8476,179085.0
2015-10-23 09:50:00,65.86,66.06,65.47,65.93,194256.0,64.9462,65.1434,64.5616,65.0152,194256.0
2015-10-23 09:55:00,65.98,65.98,65.52,65.76,124278.0,65.0646,65.0646,64.6109,64.8476,124278.0
2015-10-23 10:00:00,65.75,65.82,65.24,65.75,119690.0,64.8377,64.9068,64.3348,64.8377,119690.0
2015-10-23 10:05:00,65.7,65.91,65.34,65.76,108998.0,64.7884,64.9955,64.4334,64.8476,108998.0
2015-10-23 10:10:00,65.79,65.94,65.25,65.29,108696.0,64.8772,65.0251,64.3447,64.3841,108696.0
2015-10-23 10:15:00,65.29,65.54,64.87,64.99,199594.0,64.3841,64.6307,63.97,64.0883,199594.0
2015-10-23 10:20:00,65.01,65.27,64.84,64.86,90925.0,64.108,64.3644,63.9404,63.9601,90925.0
2015-10-23 10:25:00,64.85,65.16,64.76,64.83,72338.0,63.9502,64.2559,63.8615,63.9305,72338.0
2015-10-23 10:30:00,64.87,65.39,64.84,65.14,56689.0,63.97,64.4827,63.9404,64.2362,56689.0
2015-10-23 10:35:00,65.18,65.54,65.18,65.5,103357.0,64.2757,64.6307,64.2757,64.5912,103357.0
2015-10-23 10:40:00,65.5,65.7,65.22,65.44,49108.0,64.5912,64.7884,64.3151,64.532,49108.0
2015-10-23 10:45:00,65.47,65.54,65.15,65.26,42129.0,64.5616,64.6307,64.2461,64.3545,42129.0
2015-10-23 10:50:00,65.32,65.32,64.97,65.08,16936.0,64.4137,64.4137,64.0686,64.177,16936.0
2015-10-23 10:55:00,65.08,65.2,64.84,65.02,39432.0,64.177,64.2954,63.9404,64.1179,39432.0
2015-10-23 11:00:00,65.05,65.22,64.96,65.18,51238.0,64.1475,64.3151,64.0587,64.2757,51238.0
2015-10-23 11:05:00,65.07,65.13,64.89,65.0,12662.0,64.1672,64.2263,63.9897,64.0982,12662.0
2015-10-23 11:10:00,65.07,65.33,64.94,65.05,20494.0,64.1672,64.4236,64.039,64.1475,20494.0
2015-10-23 11:15:00,65.05,65.41,64.86,64.86,72348.0,64.1475,64.5025,63.9601,63.9601,72348.0
2015-10-23 11:20:00,64.91,65.22,64.86,64.96,55398.0,64.0094,64.3151,63.9601,64.0587,55398.0
2015-10-23 11:25:00,64.84,64.97,64.62,64.76,21868.0,63.9404,64.0686,63.7234,63.8615,21868.0
2015-10-23 11:30:00,64.79,64.79,64.63,64.64,16675.0,63.8911,63.8911,63.7333,63.7431,16675.0
2015-10-23 11:35:00,64.64,64.64,64.44,64.49,24471.0,63.7431,63.7431,63.5459,63.5952,24471.0
2015-10-23 11:40:00,64.55,64.68,64.52,64.68,35570.0,63.6544,63.7826,63.6248,63.7826,35570.0
2015-10-23 11:45:00,64.68,65.01,64.51,64.79,71822.0,63.7826,64.108,63.615,63.8911,71822.0
2015-10-23 11:50:00,64.78,64.83,64.57,64.81,11774.0,63.8812,63.9305,63.6741,63.9108,11774.0
2015-10-23 11:55:00,64.79,64.85,64.49,64.72,119125.0,63.8911,63.9502,63.5952,63.822,119125.0
2015-10-23 12:00:00,64.64,64.88,64.51,64.85,83502.0,63.7431,63.9798,63.615,63.9502,83502.0
2015-10-23 12:05:00,64.8,64.97,64.74,64.97,11400.0,63.9009,64.0686,63.8418,64.0686,11400.0
2015-10-23 12:10:00,64.86,64.96,64.82,64.88,18401.0,63.9601,64.0587,63.9206,63.9798,18401.0
2015-10-23 12:15:00,64.86,65.2,64.77,65.07,27511.0,63.9601,64.2954,63.8713,64.1672,27511.0
2015-10-23 12:20:00,65.08,65.14,64.93,64.96,6380.0,64.177,64.2362,64.0291,64.0587,6380.0
2015-10-23 12:25:00,64.95,65.12,64.93,64.99,48637.0,64.0488,64.2165,64.0291,64.0883,48637.0
2015-10-23 12:30:00,65.03,65.12,64.95,65.03,25566.0,64.1277,64.2165,64.0488,64.1277,25566.0
2015-10-23 12:35:00,65.03,65.14,64.93,64.95,79069.0,64.1277,64.2362,64.0291,64.0488,79069.0
2015-10-23 12:40:00,64.97,64.97,64.72,64.81,10073.0,64.0686,64.0686,63.822,63.9108,10073.0
2015-10-23 12:45:00,64.88,65.19,64.8,65.14,22017.0,63.9798,64.2855,63.9009,64.2362,22017.0
2015-10-23 12:50:00,65.06,65.36,65.06,65.27,27830.0,64.1573,64.4532,64.1573,64.3644,27830.0
2015-10-23 12:55:00,65.22,65.42,65.22,65.29,21393.0,64.3151,64.5123,64.3151,64.3841,21393.0
2015-10-23 13:00:00,65.2,65.23,65.01,65.11,13874.0,64.2954,64.325,64.108,64.2066,13874.0
2015-10-23 13:05:00,65.09,65.38,65.08,65.31,10559.0,64.1869,64.4729,64.177,64.4039,10559.0
2015-10-23 13:10:00,65.24,65.48,65.2,65.48,14364.0,64.3348,64.5715,64.2954,64.5715,14364.0
2015-10-23 13:15:00,65.49,65.6,65.35,65.47,39975.0,64.5814,64.6898,64.4433,64.5616,39975.0
2015-10-23 13:20:00,65.48,65.54,65.33,65.46,20821.0,64.5715,64.6307,64.4236,64.5518,20821.0
2015-10-23 13:25:00,65.57,65.68,65.39,65.61,48058.0,64.6602,64.7687,64.4827,64.6997,48058.0
2015-10-23 13:30:00,65.65,65.76,65.62,65.63,25710.0,64.7391,64.8476,64.7096,64.7194,25710.0
2015-10-23 13:35:00,65.72,65.72,65.55,65.58,12100.0,64.8082,64.8082,64.6405,64.6701,12100.0
2015-10-23 13:40:00,65.59,65.75,65.39,65.6,24690.0,64.68,64.8377,64.4827,64.6898,24690.0
2015-10-23 13:45:00,65.59,65.82,65.5,65.76,18343.0,64.68,64.9068,64.5912,64.8476,18343.0
2015-10-23 13:50:00,65.79,65.83,65.61,65.76,31516.0,64.8772,64.9166,64.6997,64.8476,31516.0
2015-10-23 13:55:00,65.74,65.87,65.59,65.68,18215.0,64.8279,64.9561,64.68,64.7687,18215.0
2015-10-23 14:00:00,65.64,65.67,65.47,65.59,18844.0,64.7293,64.7589,64.5616,64.68,18844.0
2015-10-23 14:05:00,65.62,65.63,65.39,65.45,37063.0,64.7096,64.7194,64.4827,64.5419,37063.0
2015-10-23 14:10:00,65.45,65.54,65.28,65.3,35104.0,64.5419,64.6307,64.3743,64.394,35104.0
2015-10-23 14:15:00,65.29,65.5,65.29,65.44,21103.0,64.3841,64.5912,64.3841,64.532,21103.0
2015-10-23 14:20:00,65.45,65.67,65.41,65.64,16510.0,64.5419,64.7589,64.5025,64.7293,16510.0
2015-10-23 14:25:00,65.69,65.7,65.46,65.46,46982.0,64.7786,64.7884,64.5518,64.5518,46982.0
2015-10-23 14:30:00,65.49,65.55,65.43,65.44,17697.0,64.5814,64.6405,64.5222,64.532,17697.0
2015-10-23 14:35:00,65.49,65.75,65.46,65.71,20391.0,64.5814,64.8377,64.5518,64.7983,20391.0
2015-10-23 14:40:00,65.75,65.78,65.56,65.65,25538.0,64.8377,64.8673,64.6504,64.7391,25538.0
2015-10-23 14:45:00,65.72,65.86,65.71,65.86,31718.0,64.8082,64.9462,64.7983,64.9462,31718.0
2015-10-23 14:50:00,65.84,65.89,65.63,65.67,46632.0,64.9265,64.9758,64.7194,64.7589,46632.0
2015-10-23 14:55:00,65.65,65.87,65.56,65.59,22324.0,64.7391,64.9561,64.6504,64.68,22324.0
2015-10-23 15:00:00,65.63,65.72,65.57,65.58,9007.0,64.7194,64.8082,64.6602,64.6701,9007.0
2015-10-23 15:05:00,65.57,65.58,65.39,65.48,19356.0,64.6602,64.6701,64.4827,64.5715,19356.0
2015-10-23 15:10:00,65.44,65.48,65.16,65.22,42815.0,64.532,64.5715,64.2559,64.3151,42815.0
2015-10-23 15:15:00,65.19,65.25,65.02,65.11,66456.0,64.2855,64.3447,64.1179,64.2066,66456.0
2015-10-23 15:20:00,65.07,65.29,65.03,65.17,128966.0,64.1672,64.3841,64.1277,64.2658,128966.0
2015-10-23 15:25:00,65.16,65.2,65.03,65.15,15141.0,64.2559,64.2954,64.1277,64.2461,15141.0
2015-10-23 15:30:00,65.16,65.47,65.16,65.41,25021.0,64.2559,64.5616,64.2559,64.5025,25021.0
2015-10-23 15:35:00,65.4,65.7,65.31,65.53,39856.0,64.4926,64.7884,64.4039,64.6208,39856.0
2015-10-23 15:40:00,65.58,65.73,65.46,65.59,73362.0,64.6701,64.818,64.5518,64.68,73362.0
2015-10-23 15:45:00,65.56,65.77,65.53,65.74,50446.0,64.6504,64.8575,64.6208,64.8279,50446.0
2015-10-23 15:50:00,65.7,65.86,65.7,65.77,55303.0,64.7884,64.9462,64.7884,64.8575,55303.0
2015-10-23 15:55:00,65.78,65.82,65.63,65.8,246996.0,64.8673,64.9068,64.7194,64.8871,246996.0
2015-10-26 09:30:00,65.5,65.5,65.09,65.2,107176.0,64.5912,64.5912,64.1869,64.2954,107176.0
2015-10-26 09:35:00,65.2,65.36,64.68,65.12,155197.0,64.2954,64.4532,63.7826,64.2165,155197.0
2015-10-26 09:40:00,65.16,65.41,64.86,65.01,44613.0,64.2559,64.5025,63.9601,64.108,44613.0
2015-10-26 09:45:00,65.18,65.44,64.81,64.89,43334.0,64.2757,64.532,63.9108,63.9897,43334.0
2015-10-26 09:50:00,64.86,65.23,64.86,65.21,28558.0,63.9601,64.325,63.9601,64.3052,28558.0
2015-10-26 09:55:00,65.24,65.38,64.9,64.97,19020.0,64.3348,64.4729,63.9995,64.0686,19020.0
2015-10-26 10:00:00,64.96,65.42,64.96,65.33,18571.0,64.0587,64.5123,64.0587,64.4236,18571.0
2015-10-26 10:05:00,65.35,65.53,65.3,65.53,58125.0,64.4433,64.6208,64.394,64.6208,58125.0
2015-10-26 10:10:00,65.53,65.73,65.22,65.24,40485.0,64.6208,64.818,64.3151,64.3348,40485.0
2015-10-26 10:15:00,65.24,65.55,65.21,65.48,23584.0,64.3348,64.6405,64.3052,64.5715,23584.0
2015-10-26 10:20:00,65.5,65.56,65.3,65.45,18699.0,64.5912,64.6504,64.394,64.5419,18699.0
2015-10-26 10:25:00,65.45,65.83,65.42,65.82,19763.0,64.5419,64.9166,64.5123,64.9068,19763.0
2015-10-26 10:30:00,65.77,65.86,65.59,65.85,22575.0,64.8575,64.9462,64.68,64.9364,22575.0
2015-10-26 10:35:00,65.85,66.31,65.8,66.27,225730.0,64.9364,65.39,64.8871,65.3505,225730.0
2015-10-26 10:40:00,66.3,66.76,66.26,66.67,187229.0,65.3801,65.8337,65.3407,65.745,187229.0
2015-10-26 10:45:00,66.65,67.3,66.63,66.96,127715.0,65.7253,66.3662,65.7055,66.031,127715.0
2015-10-26 10:50:00,66.98,67.24,66.56,66.95,110469.0,66.0507,66.3071,65.6365,66.0211,110469.0
2015-10-26 10:55:00,67.07,67.14,66.69,66.88,45191.0,66.1394,66.2085,65.7647,65.9521,45191.0
2015-10-26 11:00:00,66.95,66.98,66.64,66.83,58909.0,66.0211,66.0507,65.7154,65.9028,58909.0
2015-10-26 11:05:00,66.84,66.89,66.6,66.78,49911.0,65.9126,65.9619,65.676,65.8535,49911.0
2015-10-26 11:10:00,66.78,66.8,66.6,66.7,53361.0,65.8535,65.8732,65.676,65.7746,53361.0
2015-10-26 11:15:00,66.72,66.73,66.18,66.2,79954.0,65.7943,65.8041,65.2618,65.2815,79954.0
2015-10-26 11:20:00,66.25,66.37,66.04,66.2,68320.0,65.3308,65.4491,65.1237,65.2815,68320.0
2015-10-26 11:25:00,66.15,66.34,66.15,66.27,36166.0,65.2322,65.4196,65.2322,65.3505,36166.0
2015-10-26 11:30:00,66.28,66.48,66.2,66.45,19589.0,65.3604,65.5576,65.2815,65.528,19589.0
2015-10-26 11:35:00,66.43,66.62,66.4,66.5,71649.0,65.5083,65.6957,65.4787,65.5773,71649.0
2015-10-26 11:40:00,66.42,66.47,66.32,66.39,24876.0,65.4985,65.5478,65.3998,65.4689,24876.0
2015-10-26 11:45:00,66.42,66.43,65.88,65.91,33105.0,65.4985,65.5083,64.9659,64.9955,33105.0
2015-10-26 11:50:00,65.95,66.23,65.91,66.03,46481.0,65.035,65.3111,64.9955,65.1139,46481.0
2015-10-26 11:55:00,65.97,66.08,65.92,66.01,25986.0,65.0547,65.1632,65.0054,65.0941,25986.0
2015-10-26 12:00:00,65.95,66.18,65.88,65.96,46345.0,65.035,65.2618,64.9659,65.0448,46345.0
2015-10-26 12:05:00,66.0,66.32,65.93,66.29,79407.0,65.0843,65.3998,65.0152,65.3703,79407.0
2015-10-26 12:10:00,66.24,66.37,66.19,66.33,15989.0,65.3209,65.4491,65.2716,65.4097,15989.0
2015-10-26 12:15:00,66.28,66.47,66.27,66.41,19100.0,65.3604,65.5478,65.3505,65.4886,19100.0
2015-10-26 12:20:00,66.46,66.69,66.44,66.54,28231.0,65.5379,65.7647,65.5182,65.6168,28231.0
2015-10-26 12:25:00,66.43,66.57,66.36,66.4,24464.0,65.5083,65.6464,65.4393,65.4787,24464.0
2015-10-26 12:30:00,66.41,66.52,66.3,66.32,16900.0,65.4886,65.5971,65.3801,65.3998,16900.0
2015-10-26 12:35:00,66.31,66.35,66.22,66.27,18750.0,65.39,65.4294,65.3012,65.3505,18750.0
2015-10-26 12:40:00,66.33,66.58,66.25,66.33,39024.0,65.4097,65.6562,65.3308,65.4097,39024.0
2015-10-26 12:45:00,66.45,66.64,66.35,66.58,39330.0,65.528,65.7154,65.4294,65.6562,39330.0
2015-10-26 12:50:00,66.57,66.59,66.25,66.26,129704.0,65.6464,65.6661,65.3308,65.3407,129704.0
2015-10-26 12:55:00,66.26,66.37,66.04,66.22,22090.0,65.3407,65.4491,65.1237,65.3012,22090.0
2015-10-26 13:00:00,66.18,66.36,66.06,66.14,33904.0,65.2618,65.4393,65.1434,65.2223,33904.0
2015-10-26 13:05:00,66.2,66.58,66.16,66.35,19242.0,65.2815,65.6562,65.2421,65.4294,19242.0
2015-10-26 13:10:00,66.45,66.49,66.28,66.45,9988.0,65.528,65.5675,65.3604,65.528,9988.0
2015-10-26 13:15:00,66.42,66.6,66.38,66.6,16594.0,65.4985,65.676,65.459,65.676,16594.0
2015-10-26 13:20:00,66.6,66.6,66.29,66.54,21163.0,65.676,65.676,65.3703,65.6168,21163.0
2015-10-26 13:25:00,66.52,66.7,66.39,66.39,27195.0,65.5971,65.7746,65.4689,65.4689,27195.0
2015-10-26 13:30:00,66.34,66.57,66.34,66.52,8207.0,65.4196,65.6464,65.4196,65.5971,8207.0
2015-10-26 13:35:00,66.49,66.55,66.43,66.46,40667.0,65.5675,65.6266,65.5083,65.5379,40667.0
2015-10-26 13:40:00,66.48,66.51,66.3,66.37,27000.0,65.5576,65.5872,65.3801,65.4491,27000.0
2015-10-26 13:45:00,66.39,66.45,66.23,66.26,23761.0,65.4689,65.528,65.3111,65.3407,23761.0
2015-10-26 13:50:00,66.25,66.25,65.99,66.09,10184.0,65.3308,65.3308,65.0744,65.173,10184.0
2015-10-26 13:55:00,66.07,66.2,65.95,65.95,23691.0,65.1533,65.2815,65.035,65.035,23691.0
2015-10-26 14:00:00,65.96,66.11,65.83,66.04,57387.0,65.0448,65.1928,64.9166,65.1237,57387.0
2015-10-26 14:05:00,66.02,66.08,65.92,65.94,6450.0,65.104,65.1632,65.0054,65.0251,6450.0
2015-10-26 14:10:00,65.93,65.96,65.64,65.74,35117.0,65.0152,65.0448,64.7293,64.8279,35117.0
2015-10-26 14:15:00,65.73,65.79,65.66,65.74,7700.0,64.818,64.8772,64.749,64.8279,7700.0
2015-10-26 14:20:00,65.72,65.81,65.61,65.71,29085.0,64.8082,64.8969,64.6997,64.7983,29085.0
2015-10-26 14:25:00,65.76,65.85,65.63,65.71,17529.0,64.8476,64.9364,64.7194,64.7983,17529.0
2015-10-26 14:30:00,65.76,66.02,65.65,65.9,19525.0,64.8476,65.104,64.7391,64.9857,19525.0
2015-10-26 14:35:00,65.87,66.1,65.73,65.95,24779.0,64.9561,65.1829,64.818,65.035,24779.0
2015-10-26 14:40:00,65.96,66.06,65.84,65.9,10731.0,65.0448,65.1434,64.9265,64.9857,10731.0
2015-10-26 14:45:00,65.95,66.18,65.9,66.03,17967.0,65.035,65.2618,64.9857,65.1139,17967.0
2015-10-26 14:50:00,66.03,66.04,65.84,65.94,21500.0,65.1139,65.1237,64.9265,65.0251,21500.0
2015-10-26 14:55:00,65.87,66.05,65.82,66.01,27560.0,64.9561,65.1336,64.9068,65.0941,27560.0
2015-10-26 15:00:00,66.04,66.04,65.87,65.96,19238.0,65.1237,65.1237,64.9561,65.0448,19238.0
2015-10-26 15:05:00,65.94,66.01,65.87,65.97,15145.0,65.0251,65.0941,64.9561,65.0547,15145.0
2015-10-26 15:10:00,66.0,66.01,65.81,65.92,28670.0,65.0843,65.0941,64.8969,65.0054,28670.0
2015-10-26 15:15:00,65.9,66.08,65.88,66.05,26485.0,64.9857,65.1632,64.9659,65.1336,26485.0
2015-10-26 15:20:00,66.07,66.07,65.9,65.97,30429.0,65.1533,65.1533,64.9857,65.0547,30429.0
2015-10-26 15:25:00,65.98,66.0,65.85,65.89,50023.0,65.0646,65.0843,64.9364,64.9758,50023.0
2015-10-26 15:30:00,65.9,66.03,65.84,65.94,32325.0,64.9857,65.1139,64.9265,65.0251,32325.0
2015-10-26 15:35:00,65.94,66.03,65.85,65.86,35911.0,65.0251,65.1139,64.9364,64.9462,35911.0
2015-10-26 15:40:00,65.87,65.98,65.83,65.96,35686.0,64.9561,65.0646,64.9166,65.0448,35686.0
2015-10-26 15:45:00,65.93,66.0,65.86,65.88,49906.0,65.0152,65.0843,64.9462,64.9659,49906.0
2015-10-26 15:50:00,65.88,65.91,65.75,65.86,64949.0,64.9659,64.9955,64.8377,64.9462,64949.0
2015-10-26 15:55:00,65.84,65.96,65.77,65.87,212265.0,64.9265,65.0448,64.8575,64.9561,212265.0
2015-10-27 09:30:00,66.31,66.55,65.89,66.18,79731.0,65.39,65.6266,64.9758,65.2618,79731.0
2015-10-27 09:35:00,66.17,66.73,66.1,66.69,103022.0,65.2519,65.8041,65.1829,65.7647,103022.0
2015-10-27 09:40:00,66.68,66.88,66.34,66.45,77974.0,65.7548,65.9521,65.4196,65.528,77974.0
2015-10-27 09:45:00,66.4,66.7,66.4,66.51,59637.0,65.4787,65.7746,65.4787,65.5872,59637.0
2015-10-27 09:50:00,66.51,66.61,66.15,66.59,123127.0,65.5872,65.6858,65.2322,65.6661,123127.0
2015-10-27 09:55:00,66.61,66.72,66.29,66.3,63244.0,65.6858,65.7943,65.3703,65.3801,63244.0
2015-10-27 10:00:00,66.29,66.45,66.16,66.27,35668.0,65.3703,65.528,65.2421,65.3505,35668.0
2015-10-27 10:05:00,66.3,66.3,66.04,66.15,49281.0,65.3801,65.3801,65.1237,65.2322,49281.0
2015-10-27 10:10:00,66.21,66.34,66.15,66.3,78565.0,65.2914,65.4196,65.2322,65.3801,78565.0
2015-10-27 10:15:00,66.3,66.51,65.98,66.02,60759.0,65.3801,65.5872,65.0646,65.104,60759.0
2015-10-27 10:20:00,65.99,66.24,65.97,66.21,46852.0,65.0744,65.3209,65.0547,65.2914,46852.0
2015-10-27 10:25:00,66.19,66.29,66.0,66.0,57493.0,65.2716,65.3703,65.0843,65.0843,57493.0
2015-10-27 10:30:00,65.97,66.08,65.88,66.04,43321.0,65.0547,65.1632,64.9659,65.1237,43321.0
2015-10-27 10:35:00,66.05,66.22,65.87,65.89,29117.0,65.1336,65.3012,64.9561,64.9758,29117.0
2015-10-27 10:40:00,65.92,65.94,65.7,65.86,77953.0,65.0054,65.0251,64.7884,64.9462,77953.0
2015-10-27 10:45:00,65.89,66.11,65.86,66.11,20102.0,64.9758,65.1928,64.9462,65.1928,20102.0
2015-10-27 10:50:00,66.1,66.17,66.03,66.04,20016.0,65.1829,65.2519,65.1139,65.1237,20016.0
2015-10-27 10:55:00,66.11,66.18,65.92,66.18,24888.0,65.1928,65.2618,65.0054,65.2618,24888.0
2015-10-27 11:00:00,66.16,66.61,66.15,66.61,41713.0,65.2421,65.6858,65.2322,65.6858,41713.0
2015-10-27 11:05:00,66.56,66.58,66.26,66.44,21604.0,65.6365,65.6562,65.3407,65.5182,21604.0
2015-10-27 11:10:00,66.42,66.46,66.3,66.38,22826.0,65.4985,65.5379,65.3801,65.459,22826.0
2015-10-27 11:15:00,66.38,66.56,66.34,66.55,90093.0,65.459,65.6365,65.4196,65.6266,90093.0
2015-10-27 11:20:00,66.54,66.63,66.45,66.59,43472.0,65.6168,65.7055,65.528,65.6661,43472.0
2015-10-27 11:25:00,66.58,66.8,66.58,66.76,30210.0,65.6562,65.8732,65.6562,65.8337,30210.0
2015-10-27 11:30:00,66.76,66.76,66.57,66.63,28077.0,65.8337,65.8337,65.6464,65.7055,28077.0
2015-10-27 11:35:00,66.59,66.62,66.43,66.55,36040.0,65.6661,65.6957,65.5083,65.6266,36040.0
2015-10-27 11:40:00,66.57,66.62,66.4,66.54,17657.0,65.6464,65.6957,65.4787,65.6168,17657.0
2015-10-27 11:45:00,66.54,66.55,66.28,66.39,123324.0,65.6168,65.6266,65.3604,65.4689,123324.0
2015-10-27 11:50:00,66.35,66.51,66.25,66.26,32230.0,65.4294,65.5872,65.3308,65.3407,32230.0
2015-10-27 11:55:00,66.25,66.5,66.22,66.48,20587.0,65.3308,65.5773,65.3012,65.5576,20587.0
2015-10-27 12:00:00,66.46,66.58,66.27,66.37,60622.0,65.5379,65.6562,65.3505,65.4491,60622.0
2015-10-27 12:05:00,66.39,66.53,66.37,66.5,15402.0,65.4689,65.6069,65.4491,65.5773,15402.0
2015-10-27 12:10:00,66.49,66.53,66.29,66.31,18527.0,65.5675,65.6069,65.3703,65.39,18527.0
2015-10-27 12:15:00,66.28,66.43,66.27,66.35,39888.0,65.3604,65.5083,65.3505,65.4294,39888.0
2015-10-27 12:20:00,66.41,66.46,66.39,66.39,3581.0,65.4886,65.5379,65.4689,65.4689,3581.0
2015-10-27 12:25:00,66.41,66.43,66.24,66.24,29901.0,65.4886,65.5083,65.3209,65.3209,29901.0
2015-10-27 12:30:00,66.23,66.23,65.98,66.08,27050.0,65.3111,65.3111,65.0646,65.1632,27050.0
2015-10-27 12:35:00,66.11,66.32,66.1,66.32,24643.0,65.1928,65.3998,65.1829,65.3998,24643.0
2015-10-27 12:40:00,66.3,66.33,66.16,66.33,22318.0,65.3801,65.4097,65.2421,65.4097,22318.0
2015-10-27 12:45:00,66.31,66.36,66.15,66.3,33999.0,65.39,65.4393,65.2322,65.3801,33999.0
2015-10-27 12:50:00,66.33,66.35,66.21,66.21,18591.0,65.4097,65.4294,65.2914,65.2914,18591.0
2015-10-27 12:55:00,66.21,66.25,65.85,66.23,37638.0,65.2914,65.3308,64.9364,65.3111,37638.0
2015-10-27 13:00:00,66.18,66.23,66.03,66.17,8275.0,65.2618,65.3111,65.1139,65.2519,8275.0
2015-10-27 13:05:00,66.22,66.25,66.01,66.01,14432.0,65.3012,65.3308,65.0941,65.0941,14432.0
2015-10-27 13:10:00,66.08,66.09,65.81,65.81,24409.0,65.1632,65.173,64.8969,64.8969,24409.0
2015-10-27 13:15:00,65.79,65.97,65.73,65.91,19314.0,64.8772,65.0547,64.818,64.9955,19314.0
2015-10-27 13:20:00,65.93,66.01,65.82,65.82,38716.0,65.0152,65.0941,64.9068,64.9068,38716.0
2015-10-27 13:25:00,65.82,65.98,65.72,65.95,16553.0,64.9068,65.0646,64.8082,65.035,16553.0
2015-10-27 13:30:00,65.92,66.08,65.86,66.06,29458.0,65.0054,65.1632,64.9462,65.1434,29458.0
2015-10-27 13:35:00,66.07,66.16,66.02,66.16,20233.0,65.1533,65.2421,65.104,65.2421,20233.0
2015-10-27 13:40:00,66.19,66.23,66.05,66.18,19844.0,65.2716,65.3111,65.1336,65.2618,19844.0
2015-10-27 13:45:00,66.22,66.3,66.14,66.14,12890.0,65.3012,65.3801,65.2223,65.2223,12890.0
2015-10-27 13:50:00,66.19,66.29,66.14,66.23,11650.0,65.2716,65.3703,65.2223,65.3111,11650.0
2015-10-27 13:55:00,66.22,66.43,66.22,66.35,24565.0,65.3012,65.5083,65.3012,65.4294,24565.0
2015-10-27 14:00:00,66.39,66.54,66.38,66.52,27726.0,65.4689,65.6168,65.459,65.5971,27726.0
2015-10-27 14:05:00,66.49,66.55,66.35,66.51,16047.0,65.5675,65.6266,65.4294,65.5872,16047.0
2015-10-27 14:10:00,66.52,66.52,66.29,66.37,21163.0,65.5971,65.5971,65.3703,65.4491,21163.0
2015-10-27 14:15:00,66.41,66.54,66.39,66.41,16458.0,65.4886,65.6168,65.4689,65.4886,16458.0
2015-10-27 14:20:00,66.38,66.56,66.35,66.52,21632.0,65.459,65.6365,65.4294,65.5971,21632.0
2015-10-27 14:25:00,66.53,66.58,66.41,66.5,17038.0,65.6069,65.6562,65.4886,65.5773,17038.0
2015-10-27 14:30:00,66.49,66.51,66.37,66.38,17753.0,65.5675,65.5872,65.4491,65.459,17753.0
2015-10-27 14:35:00,66.39,66.51,66.35,66.35,20258.0,65.4689,65.5872,65.4294,65.4294,20258.0
2015-10-27 14:40:00,66.35,66.35,66.23,66.25,7860.0,65.4294,65.4294,65.3111,65.3308,7860.0
2015-10-27 14:45:00,66.23,66.48,66.22,66.39,20618.0,65.3111,65.5576,65.3012,65.4689,20618.0
2015-10-27 14:50:00,66.44,66.52,66.39,66.51,25537.0,65.5182,65.5971,65.4689,65.5872,25537.0
2015-10-27 14:55:00,66.5,66.59,66.44,66.52,28901.0,65.5773,65.6661,65.5182,65.5971,28901.0
2015-10-27 15:00:00,66.52,66.64,66.51,66.56,23824.0,65.5971,65.7154,65.5872,65.6365,23824.0
2015-10-27 15:05:00,66.55,66.71,66.52,66.62,28423.0,65.6266,65.7844,65.5971,65.6957,28423.0
2015-10-27 15:10:00,66.62,66.81,66.62,66.81,49865.0,65.6957,65.883,65.6957,65.883,49865.0
2015-10-27 15:15:00,66.78,66.87,66.67,66.85,136818.0,65.8535,65.9422,65.745,65.9225,136818.0
2015-10-27 15:20:00,66.85,66.93,66.74,66.81,102872.0,65.9225,66.0014,65.814,65.883,102872.0
2015-10-27 15:25:00,66.84,66.92,66.8,66.9,61735.0,65.9126,65.9915,65.8732,65.9718,61735.0
2015-10-27 15:30:00,66.92,66.94,66.84,66.91,70583.0,65.9915,66.0112,65.9126,65.9817,70583.0
2015-10-27 15:35:00,66.89,66.92,66.66,66.72,44682.0,65.9619,65.9915,65.7351,65.7943,44682.0
2015-10-27 15:40:00,66.71,66.93,66.68,66.82,43337.0,65.7844,66.0014,65.7548,65.8929,43337.0
2015-10-27 15:45:00,66.84,67.0,66.79,67.0,61751.0,65.9126,66.0704,65.8633,66.0704,61751.0
2015-10-27 15:50:00,67.0,67.15,66.94,67.09,161312.0,66.0704,66.2183,66.0112,66.1592,161312.0
2015-10-27 15:55:00,67.1,67.35,67.09,67.29,184256.0,66.169,66.4155,66.1592,66.3564,184256.0
2015-10-28 09:30:00,67.02,67.11,66.55,66.61,78249.0,66.0901,66.1789,65.6266,65.6858,78249.0
2015-10-28 09:35:00,66.62,66.7,65.8,65.8,209092.0,65.6957,65.7746,64.8871,64.8871,209092.0
2015-10-28 09:40:00,65.89,66.2,65.59,66.2,209286.0,64.9758,65.2815,64.68,65.2815,209286.0
2015-10-28 09:45:00,66.2,66.32,65.93,66.14,91618.0,65.2815,65.3998,65.0152,65.2223,91618.0
2015-10-28 09:50:00,66.18,66.79,66.16,66.38,72588.0,65.2618,65.8633,65.2421,65.459,72588.0
2015-10-28 09:55:00,66.39,66.88,66.31,66.88,57026.0,65.4689,65.9521,65.39,65.9521,57026.0
2015-10-28 10:00:00,66.89,67.01,66.7,66.98,129229.0,65.9619,66.0803,65.7746,66.0507,129229.0
2015-10-28 10:05:00,66.92,67.26,66.8,67.26,144597.0,65.9915,66.3268,65.8732,66.3268,144597.0
2015-10-28 10:10:00,67.26,67.26,66.94,67.1,37200.0,66.3268,66.3268,66.0112,66.169,37200.0
2015-10-28 10:15:00,67.07,67.28,66.9,66.91,41683.0,66.1394,66.3465,65.9718,65.9817,41683.0
2015-10-28 10:20:00,66.9,67.49,66.9,67.46,38320.0,65.9718,66.5536,65.9718,66.524,38320.0
2015-10-28 10:25:00,67.41,67.46,67.21,67.42,58858.0,66.4747,66.524,66.2775,66.4846,58858.0
2015-10-28 10:30:00,67.46,67.75,67.41,67.62,48032.0,66.524,66.81,66.4747,66.6818,48032.0
2015-10-28 10:35:00,67.61,67.83,67.53,67.7,71205.0,66.6719,66.8889,66.593,66.7607,71205.0
2015-10-28 10:40:00,67.74,67.98,67.72,67.93,106566.0,66.8001,67.0368,66.7804,66.9875,106566.0
2015-10-28 10:45:00,67.98,68.06,67.92,68.01,207071.0,67.0368,67.1157,66.9776,67.0664,207071.0
2015-10-28 10:50:00,68.0,68.26,68.0,68.14,125332.0,67.0565,67.3129,67.0565,67.1946,125332.0
2015-10-28 10:55:00,68.1,68.23,67.98,68.21,77909.0,67.1551,67.2833,67.0368,67.2636,77909.0
2015-10-28 11:00:00,68.21,68.51,68.12,68.51,71325.0,67.2636,67.5595,67.1749,67.5595,71325.0
2015-10-28 11:05:00,68.46,68.48,68.26,68.28,39736.0,67.5101,67.5299,67.3129,67.3326,39736.0
2015-10-28 11:10:00,68.27,68.49,68.13,68.26,48297.0,67.3228,67.5397,67.1847,67.3129,48297.0
2015-10-28 11:15:00,68.26,68.26,67.94,68.06,47175.0,67.3129,67.3129,66.9974,67.1157,47175.0
2015-10-28 11:20:00,68.08,68.08,67.67,67.68,53425.0,67.1354,67.1354,66.7311,66.741,53425.0
2015-10-28 11:25:00,67.68,68.03,67.64,68.02,41312.0,66.741,67.0861,66.7015,67.0763,41312.0
2015-10-28 11:30:00,67.99,68.01,67.84,67.85,25804.0,67.0467,67.0664,66.8987,66.9086,25804.0
2015-10-28 11:35:00,67.86,68.21,67.84,68.07,43600.0,66.9185,67.2636,66.8987,67.1256,43600.0
2015-10-28 11:40:00,68.1,68.23,67.92,68.15,20392.0,67.1551,67.2833,66.9776,67.2044,20392.0
2015-10-28 11:45:00,68.15,68.26,67.97,68.18,21953.0,67.2044,67.3129,67.0269,67.234,21953.0
2015-10-28 11:50:00,68.21,68.26,68.14,68.16,22223.0,67.2636,67.3129,67.1946,67.2143,22223.0
2015-10-28 11:55:00,68.17,68.26,68.05,68.2,50746.0,67.2242,67.3129,67.1058,67.2538,50746.0
2015-10-28 12:00:00,68.17,68.22,68.09,68.16,21491.0,67.2242,67.2735,67.1453,67.2143,21491.0
2015-10-28 12:05:00,68.18,68.32,68.13,68.19,17095.0,67.234,67.3721,67.1847,67.2439,17095.0
2015-10-28 12:10:00,68.13,68.42,68.13,68.33,26670.0,67.1847,67.4707,67.1847,67.382,26670.0
2015-10-28 12:15:00,68.36,68.37,68.28,68.33,13650.0,67.4115,67.4214,67.3326,67.382,13650.0
2015-10-28 12:20:00,68.32,68.36,68.24,68.3,31965.0,67.3721,67.4115,67.2932,67.3524,31965.0
2015-10-28 12:25:00,68.31,68.4,68.3,68.37,22597.0,67.3622,67.451,67.3524,67.4214,22597.0
2015-10-28 12:30:00,68.33,68.37,68.18,68.25,7845.0,67.382,67.4214,67.234,67.3031,7845.0
2015-10-28 12:35:00,68.25,68.29,68.13,68.2,23749.0,67.3031,67.3425,67.1847,67.2538,23749.0
2015-10-28 12:40:00,68.24,68.29,68.11,68.2,17703.0,67.2932,67.3425,67.165,67.2538,17703.0
2015-10-28 12:45:00,68.2,68.29,68.13,68.21,18471.0,67.2538,67.3425,67.1847,67.2636,18471.0
2015-10-28 12:50:00,68.24,68.26,68.09,68.18,29960.0,67.2932,67.3129,67.1453,67.234,29960.0
2015-10-28 12:55:00,68.16,68.25,68.14,68.18,22901.0,67.2143,67.3031,67.1946,67.234,22901.0
2015-10-28 13:00:00,68.2,68.3,68.15,68.22,22757.0,67.2538,67.3524,67.2044,67.2735,22757.0
2015-10-28 13:05:00,68.21,68.28,68.15,68.24,13009.0,67.2636,67.3326,67.2044,67.2932,13009.0
2015-10-28 13:10:00,68.25,68.38,68.2,68.23,30003.0,67.3031,67.4313,67.2538,67.2833,30003.0
2015-10-28 13:15:00,68.27,68.38,68.24,68.27,26600.0,67.3228,67.4313,67.2932,67.3228,26600.0
2015-10-28 13:20:00,68.31,68.48,68.31,68.42,24854.0,67.3622,67.5299,67.3622,67.4707,24854.0
2015-10-28 13:25:00,68.44,68.5,68.41,68.41,22871.0,67.4904,67.5496,67.4608,67.4608,22871.0
2015-10-28 13:30:00,68.42,68.44,68.27,68.42,14655.0,67.4707,67.4904,67.3228,67.4707,14655.0
2015-10-28 13:35:00,68.38,68.41,68.19,68.26,30381.0,67.4313,67.4608,67.2439,67.3129,30381.0
2015-10-28 13:40:00,68.24,68.35,68.19,68.35,16766.0,67.2932,67.4017,67.2439,67.4017,16766.0
2015-10-28 13:45:00,68.37,68.55,68.33,68.39,30373.0,67.4214,67.5989,67.382,67.4411,30373.0
2015-10-28 13:50:00,68.39,68.42,68.33,68.37,6224.0,67.4411,67.4707,67.382,67.4214,6224.0
2015-10-28 13:55:00,68.37,68.5,68.37,68.46,11956.0,67.4214,67.5496,67.4214,67.5101,11956.0
2015-10-28 14:00:00,68.3,68.44,67.81,68.15,85448.0,67.3524,67.4904,66.8692,67.2044,85448.0
2015-10-28 14:05:00,68.14,68.26,67.87,68.25,97996.0,67.1946,67.3129,66.9283,67.3031,97996.0
2015-10-28 14:10:00,68.2,68.25,67.41,67.7,76369.0,67.2538,67.3031,66.4747,66.7607,76369.0
2015-10-28 14:15:00,67.7,67.71,67.17,67.3,77892.0,66.7607,66.7706,66.238,66.3662,77892.0
2015-10-28 14:20:00,67.29,67.71,67.18,67.63,113448.0,66.3564,66.7706,66.2479,66.6917,113448.0
2015-10-28 14:25:00,67.66,67.99,67.57,67.68,80199.0,66.7212,67.0467,66.6325,66.741,80199.0
2015-10-28 14:30:00,67.67,67.68,67.37,67.5,40118.0,66.7311,66.741,66.4353,66.5635,40118.0
2015-10-28 14:35:00,67.41,67.88,67.38,67.63,29531.0,66.4747,66.9382,66.4451,66.6917,29531.0
2015-10-28 14:40:00,67.63,67.92,67.56,67.65,22423.0,66.6917,66.9776,66.6226,66.7114,22423.0
2015-10-28 14:45:00,67.62,68.03,67.57,67.72,41959.0,66.6818,67.0861,66.6325,66.7804,41959.0
2015-10-28 14:50:00,67.67,68.15,67.67,67.93,29763.0,66.7311,67.2044,66.7311,66.9875,29763.0
2015-10-28 14:55:00,67.91,68.09,67.81,68.06,15629.0,66.9678,67.1453,66.8692,67.1157,15629.0
2015-10-28 15:00:00,68.09,68.14,67.9,68.03,21686.0,67.1453,67.1946,66.9579,67.0861,21686.0
2015-10-28 15:05:00,68.03,68.24,67.97,68.01,29859.0,67.0861,67.2932,67.0269,67.0664,29859.0
2015-10-28 15:10:00,68.07,68.23,68.01,68.23,15017.0,67.1256,67.2833,67.0664,67.2833,15017.0
2015-10-28 15:15:00,68.23,68.27,68.11,68.13,90709.0,67.2833,67.3228,67.165,67.1847,90709.0
2015-10-28 15:20:00,68.13,68.16,67.97,68.03,67875.0,67.1847,67.2143,67.0269,67.0861,67875.0
2015-10-28 15:25:00,68.01,68.23,67.97,68.21,71972.0,67.0664,67.2833,67.0269,67.2636,71972.0
2015-10-28 15:30:00,68.22,68.47,68.21,68.37,90796.0,67.2735,67.52,67.2636,67.4214,90796.0
2015-10-28 15:35:00,68.32,68.49,68.26,68.44,55839.0,67.3721,67.5397,67.3129,67.4904,55839.0
2015-10-28 15:40:00,68.43,68.63,68.39,68.6,108938.0,67.4806,67.6778,67.4411,67.6482,108938.0
2015-10-28 15:45:00,68.61,68.77,68.6,68.66,227526.0,67.6581,67.8158,67.6482,67.7074,227526.0
2015-10-28 15:50:00,68.66,68.96,68.66,68.94,181515.0,67.7074,68.0032,67.7074,67.9835,181515.0
2015-10-28 15:55:00,68.93,69.06,68.92,69.06,259915.0,67.9736,68.1018,67.9638,68.1018,259915.0
2015-10-29 09:30:00,69.23,69.23,68.68,68.96,62808.0,68.2695,68.2695,67.7271,68.0032,62808.0
2015-10-29 09:35:00,69.0,70.12,68.94,69.99,147393.0,68.0427,69.1471,67.9835,69.0189,147393.0
2015-10-29 09:40:00,69.91,70.08,69.46,69.49,67563.0,68.94,69.1077,68.4963,68.5259,67563.0
2015-10-29 09:45:00,69.6,69.61,69.19,69.28,75147.0,68.6343,68.6442,68.23,68.3188,75147.0
2015-10-29 09:50:00,69.39,69.48,69.1,69.22,109998.0,68.4272,68.516,68.1413,68.2596,109998.0
2015-10-29 09:55:00,69.19,69.22,69.09,69.21,78343.0,68.23,68.2596,68.1314,68.2497,78343.0
2015-10-29 10:00:00,69.23,69.52,69.13,69.45,67548.0,68.2695,68.5554,68.1709,68.4864,67548.0
2015-10-29 10:05:00,69.42,69.87,69.36,69.84,56318.0,68.4568,68.9006,68.3977,68.871,56318.0
2015-10-29 10:10:00,69.75,69.76,69.35,69.35,13237.0,68.7822,68.7921,68.3878,68.3878,13237.0
2015-10-29 10:15:00,69.39,69.6,69.26,69.53,41993.0,68.4272,68.6343,68.299,68.5653,41993.0
2015-10-29 10:20:00,69.46,69.69,69.33,69.66,25070.0,68.4963,68.7231,68.3681,68.6935,25070.0
2015-10-29 10:25:00,69.6,69.73,69.41,69.41,30760.0,68.6343,68.7625,68.447,68.447,30760.0
2015-10-29 10:30:00,69.47,69.65,69.42,69.65,81735.0,68.5061,68.6836,68.4568,68.6836,81735.0
2015-10-29 10:35:00,69.62,69.69,69.39,69.46,76608.0,68.6541,68.7231,68.4272,68.4963,76608.0
2015-10-29 10:40:00,69.47,69.93,69.43,69.78,39176.0,68.5061,68.9598,68.4667,68.8118,39176.0
2015-10-29 10:45:00,69.85,69.92,69.73,69.77,17204.0,68.8809,68.9499,68.7625,68.802,17204.0
2015-10-29 10:50:00,69.77,69.78,69.51,69.68,10391.0,68.802,68.8118,68.5456,68.7132,10391.0
2015-10-29 10:55:00,69.6,69.73,69.44,69.5,14078.0,68.6343,68.7625,68.4765,68.5357,14078.0
2015-10-29 11:00:00,69.48,69.72,69.36,69.71,61853.0,68.516,68.7527,68.3977,68.7428,61853.0
2015-10-29 11:05:00,69.66,69.84,69.64,69.76,62113.0,68.6935,68.871,68.6738,68.7921,62113.0
2015-10-29 11:10:00,69.76,69.76,69.48,69.64,50203.0,68.7921,68.7921,68.516,68.6738,50203.0
2015-10-29 11:15:00,69.64,69.66,69.4,69.51,40109.0,68.6738,68.6935,68.4371,68.5456,40109.0
2015-10-29 11:20:00,69.51,69.51,69.25,69.33,69298.0,68.5456,68.5456,68.2892,68.3681,69298.0
2015-10-29 11:25:00,69.3,69.41,69.25,69.31,43642.0,68.3385,68.447,68.2892,68.3484,43642.0
2015-10-29 11:30:00,69.29,69.5,69.27,69.5,37315.0,68.3286,68.5357,68.3089,68.5357,37315.0
2015-10-29 11:35:00,69.51,69.51,69.27,69.37,25254.0,68.5456,68.5456,68.3089,68.4075,25254.0
2015-10-29 11:40:00,69.3,69.44,69.25,69.34,49231.0,68.3385,68.4765,68.2892,68.3779,49231.0
2015-10-29 11:45:00,69.36,69.57,69.36,69.53,31563.0,68.3977,68.6047,68.3977,68.5653,31563.0
2015-10-29 11:50:00,69.54,69.59,69.29,69.33,27421.0,68.5752,68.6245,68.3286,68.3681,27421.0
2015-10-29 11:55:00,69.3,69.4,69.2,69.32,23697.0,68.3385,68.4371,68.2399,68.3582,23697.0
2015-10-29 12:00:00,69.25,69.43,69.16,69.28,36797.0,68.2892,68.4667,68.2004,68.3188,36797.0
2015-10-29 12:05:00,69.27,69.31,69.13,69.23,67931.0,68.3089,68.3484,68.1709,68.2695,67931.0
2015-10-29 12:10:00,69.23,69.34,69.06,69.34,58365.0,68.2695,68.3779,68.1018,68.3779,58365.0
2015-10-29 12:15:00,69.3,69.34,69.18,69.26,23196.0,68.3385,68.3779,68.2202,68.299,23196.0
2015-10-29 12:20:00,69.26,69.36,69.2,69.2,16250.0,68.299,68.3977,68.2399,68.2399,16250.0
2015-10-29 12:25:00,69.21,69.32,69.16,69.28,10563.0,68.2497,68.3582,68.2004,68.3188,10563.0
2015-10-29 12:30:00,69.26,69.33,69.16,69.2,10357.0,68.299,68.3681,68.2004,68.2399,10357.0
2015-10-29 12:35:00,69.17,69.27,69.09,69.11,15337.0,68.2103,68.3089,68.1314,68.1511,15337.0
2015-10-29 12:40:00,69.14,69.15,68.93,69.0,54014.0,68.1807,68.1906,67.9736,68.0427,54014.0
2015-10-29 12:45:00,69.03,69.13,68.83,68.97,26920.0,68.0722,68.1709,67.875,68.0131,26920.0
2015-10-29 12:50:00,68.98,68.98,68.77,68.84,36633.0,68.0229,68.0229,67.8158,67.8849,36633.0
2015-10-29 12:55:00,68.83,69.04,68.81,68.96,29279.0,67.875,68.0821,67.8553,68.0032,29279.0
2015-10-29 13:00:00,68.94,69.0,68.62,68.67,27727.0,67.9835,68.0427,67.6679,67.7172,27727.0
2015-10-29 13:05:00,68.66,68.83,68.63,68.83,25035.0,67.7074,67.875,67.6778,67.875,25035.0
2015-10-29 13:10:00,68.83,68.85,68.7,68.78,29092.0,67.875,67.8947,67.7468,67.8257,29092.0
2015-10-29 13:15:00,68.69,68.79,68.51,68.56,10862.0,67.737,67.8356,67.5595,67.6088,10862.0
2015-10-29 13:20:00,68.57,68.57,68.43,68.45,21786.0,67.6186,67.6186,67.4806,67.5003,21786.0
2015-10-29 13:25:00,68.48,68.68,68.48,68.49,21794.0,67.5299,67.7271,67.5299,67.5397,21794.0
2015-10-29 13:30:00,68.52,68.63,68.41,68.48,17400.0,67.5693,67.6778,67.4608,67.5299,17400.0
2015-10-29 13:35:00,68.44,68.46,68.23,68.25,29225.0,67.4904,67.5101,67.2833,67.3031,29225.0
2015-10-29 13:40:00,68.23,68.4,68.12,68.23,51168.0,67.2833,67.451,67.1749,67.2833,51168.0
2015-10-29 13:45:00,68.25,68.41,68.15,68.37,50526.0,67.3031,67.4608,67.2044,67.4214,50526.0
2015-10-29 13:50:00,68.35,68.37,67.98,67.98,52898.0,67.4017,67.4214,67.0368,67.0368,52898.0
2015-10-29 13:55:00,68.0,68.0,67.6,67.61,132089.0,67.0565,67.0565,66.6621,66.6719,132089.0
2015-10-29 14:00:00,67.6,67.76,67.48,67.56,156544.0,66.6621,66.8199,66.5437,66.6226,156544.0
2015-10-29 14:05:00,67.54,67.56,67.21,67.25,182338.0,66.6029,66.6226,66.2775,66.3169,182338.0
2015-10-29 14:10:00,67.25,67.43,67.14,67.4,45104.0,66.3169,66.4944,66.2085,66.4649,45104.0
2015-10-29 14:15:00,67.41,67.71,67.39,67.65,131026.0,66.4747,66.7706,66.455,66.7114,131026.0
2015-10-29 14:20:00,67.69,67.99,67.65,67.83,191134.0,66.7508,67.0467,66.7114,66.8889,191134.0
2015-10-29 14:25:00,67.83,67.95,67.62,67.7,79620.0,66.8889,67.0072,66.6818,66.7607,79620.0
2015-10-29 14:30:00,67.68,67.71,67.51,67.57,25248.0,66.741,66.7706,66.5733,66.6325,25248.0
2015-10-29 14:35:00,67.5,67.5,67.21,67.44,126653.0,66.5635,66.5635,66.2775,66.5043,126653.0
2015-10-29 14:40:00,67.45,67.78,67.45,67.66,91569.0,66.5142,66.8396,66.5142,66.7212,91569.0
2015-10-29 14:45:00,67.74,67.74,67.37,67.37,19624.0,66.8001,66.8001,66.4353,66.4353,19624.0
2015-10-29 14:50:00,67.43,67.59,67.42,67.43,17841.0,66.4944,66.6522,66.4846,66.4944,17841.0
2015-10-29 14:55:00,67.45,67.46,67.27,67.41,13794.0,66.5142,66.524,66.3367,66.4747,13794.0
2015-10-29 15:00:00,67.41,67.48,67.32,67.36,72923.0,66.4747,66.5437,66.386,66.4254,72923.0
2015-10-29 15:05:00,67.38,67.52,67.31,67.52,71127.0,66.4451,66.5832,66.3761,66.5832,71127.0
2015-10-29 15:10:00,67.47,67.53,67.36,67.43,32429.0,66.5339,66.593,66.4254,66.4944,32429.0
2015-10-29 15:15:00,67.42,67.51,67.4,67.41,29700.0,66.4846,66.5733,66.4649,66.4747,29700.0
2015-10-29 15:20:00,67.48,67.52,67.38,67.39,34889.0,66.5437,66.5832,66.4451,66.455,34889.0
2015-10-29 15:25:00,67.37,67.37,67.16,67.19,75558.0,66.4353,66.4353,66.2282,66.2578,75558.0
2015-10-29 15:30:00,67.21,67.37,67.13,67.13,144002.0,66.2775,66.4353,66.1986,66.1986,144002.0
2015-10-29 15:35:00,67.13,67.3,67.09,67.11,127859.0,66.1986,66.3662,66.1592,66.1789,127859.0
2015-10-29 15:40:00,67.11,67.33,67.11,67.33,39628.0,66.1789,66.3958,66.1789,66.3958,39628.0
2015-10-29 15:45:00,67.28,67.36,67.15,67.28,71927.0,66.3465,66.4254,66.2183,66.3465,71927.0
2015-10-29 15:50:00,67.27,67.29,67.16,67.2,103359.0,66.3367,66.3564,66.2282,66.2676,103359.0
2015-10-29 15:55:00,67.21,67.31,67.07,67.31,262284.0,66.2775,66.3761,66.1394,66.3761,262284.0
2015-10-30 09:30:00,67.46,67.68,67.1,67.17,48351.0,66.524,66.741,66.169,66.238,48351.0
2015-10-30 09:35:00,67.05,67.43,66.74,67.36,25198.0,66.1197,66.4944,65.814,66.4254,25198.0
2015-10-30 09:40:00,67.28,67.66,67.03,67.52,47376.0,66.3465,66.7212,66.1,66.5832,47376.0
2015-10-30 09:45:00,67.56,67.6,67.08,67.2,54337.0,66.6226,66.6621,66.1493,66.2676,54337.0
2015-10-30 09:50:00,67.16,67.24,66.75,67.05,38309.0,66.2282,66.3071,65.8239,66.1197,38309.0
2015-10-30 09:55:00,67.0,67.24,66.97,67.14,14602.0,66.0704,66.3071,66.0408,66.2085,14602.0
2015-10-30 10:00:00,67.24,67.4,67.09,67.23,10015.0,66.3071,66.4649,66.1592,66.2972,10015.0
2015-10-30 10:05:00,67.32,67.45,67.18,67.18,6267.0,66.386,66.5142,66.2479,66.2479,6267.0
2015-10-30 10:10:00,67.23,67.34,66.82,67.05,18152.0,66.2972,66.4057,65.8929,66.1197,18152.0
2015-10-30 10:15:00,67.05,67.09,66.92,67.03,15250.0,66.1197,66.1592,65.9915,66.1,15250.0
2015-10-30 10:20:00,67.14,67.34,67.09,67.14,12112.0,66.2085,66.4057,66.1592,66.2085,12112.0
2015-10-30 10:25:00,67.14,67.3,66.87,67.08,52887.0,66.2085,66.3662,65.9422,66.1493,52887.0
2015-10-30 10:30:00,67.05,67.37,67.03,67.21,16185.0,66.1197,66.4353,66.1,66.2775,16185.0
2015-10-30 10:35:00,67.14,67.18,67.04,67.09,13087.0,66.2085,66.2479,66.1098,66.1592,13087.0
2015-10-30 10:40:00,67.09,67.26,67.07,67.1,11720.0,66.1592,66.3268,66.1394,66.169,11720.0
2015-10-30 10:45:00,67.08,67.18,66.98,67.11,13300.0,66.1493,66.2479,66.0507,66.1789,13300.0
2015-10-30 10:50:00,67.07,67.16,66.94,66.96,9908.0,66.1394,66.2282,66.0112,66.031,9908.0
2015-10-30 10:55:00,66.96,66.96,66.7,66.71,52447.0,66.031,66.031,65.7746,65.7844,52447.0
2015-10-30 11:00:00,66.76,66.81,66.66,66.66,29244.0,65.8337,65.883,65.7351,65.7351,29244.0
2015-10-30 11:05:00,66.71,66.76,66.6,66.66,32130.0,65.7844,65.8337,65.676,65.7351,32130.0
2015-10-30 11:10:00,66.73,66.73,66.59,66.63,7889.0,65.8041,65.8041,65.6661,65.7055,7889.0
2015-10-30 11:15:00,66.64,66.8,66.59,66.69,41614.0,65.7154,65.8732,65.6661,65.7647,41614.0
2015-10-30 11:20:00,66.71,66.85,66.67,66.71,10847.0,65.7844,65.9225,65.745,65.7844,10847.0
2015-10-30 11:25:00,66.74,66.74,66.53,66.69,21025.0,65.814,65.814,65.6069,65.7647,21025.0
2015-10-30 11:30:00,66.66,66.7,66.49,66.49,81219.0,65.7351,65.7746,65.5675,65.5675,81219.0
2015-10-30 11:35:00,66.51,66.6,66.45,66.57,26724.0,65.5872,65.676,65.528,65.6464,26724.0
2015-10-30 11:40:00,66.55,66.7,66.54,66.65,15974.0,65.6266,65.7746,65.6168,65.7253,15974.0
2015-10-30 11:45:00,66.64,66.73,66.59,66.72,2405.0,65.7154,65.8041,65.6661,65.7943,2405.0
2015-10-30 11:50:00,66.72,66.89,66.66,66.76,47285.0,65.7943,65.9619,65.7351,65.8337,47285.0
2015-10-30 11:55:00,66.67,66.84,66.46,66.48,16337.0,65.745,65.9126,65.5379,65.5576,16337.0
2015-10-30 12:00:00,66.45,66.62,66.45,66.49,19286.0,65.528,65.6957,65.528,65.5675,19286.0
2015-10-30 12:05:00,66.5,66.51,66.3,66.35,41707.0,65.5773,65.5872,65.3801,65.4294,41707.0
2015-10-30 12:10:00,66.4,66.47,66.18,66.19,58743.0,65.4787,65.5478,65.2618,65.2716,58743.0
2015-10-30 12:15:00,66.21,66.34,66.02,66.25,163699.0,65.2914,65.4196,65.104,65.3308,163699.0
2015-10-30 12:20:00,66.25,66.52,66.22,66.42,25518.0,65.3308,65.5971,65.3012,65.4985,25518.0
2015-10-30 12:25:00,66.42,66.51,66.38,66.44,10950.0,65.4985,65.5872,65.459,65.5182,10950.0
2015-10-30 12:30:00,66.48,66.49,66.22,66.36,87716.0,65.5576,65.5675,65.3012,65.4393,87716.0
2015-10-30 12:35:00,66.33,66.5,66.33,66.48,11100.0,65.4097,65.5773,65.4097,65.5576,11100.0
2015-10-30 12:40:00,66.48,66.58,66.38,66.5,71529.0,65.5576,65.6562,65.459,65.5773,71529.0
2015-10-30 12:45:00,66.5,66.53,66.43,66.5,16072.0,65.5773,65.6069,65.5083,65.5773,16072.0
2015-10-30 12:50:00,66.52,66.72,66.51,66.72,10140.0,65.5971,65.7943,65.5872,65.7943,10140.0
2015-10-30 12:55:00,66.72,66.83,66.48,66.52,42173.0,65.7943,65.9028,65.5576,65.5971,42173.0
2015-10-30 13:00:00,66.52,66.87,66.52,66.87,11440.0,65.5971,65.9422,65.5971,65.9422,11440.0
2015-10-30 13:05:00,66.84,66.88,66.73,66.81,13627.0,65.9126,65.9521,65.8041,65.883,13627.0
2015-10-30 13:10:00,66.86,66.87,66.76,66.86,3050.0,65.9323,65.9422,65.8337,65.9323,3050.0
2015-10-30 13:15:00,66.86,66.92,66.71,66.79,48175.0,65.9323,65.9915,65.7844,65.8633,48175.0
2015-10-30 13:20:00,66.78,66.87,66.73,66.87,27123.0,65.8535,65.9422,65.8041,65.9422,27123.0
2015-10-30 13:25:00,66.9,67.1,66.86,67.09,59687.0,65.9718,66.169,65.9323,66.1592,59687.0
2015-10-30 13:30:00,67.08,67.08,66.88,66.9,72130.0,66.1493,66.1493,65.9521,65.9718,72130.0
2015-10-30 13:35:00,66.96,67.01,66.81,66.87,64234.0,66.031,66.0803,65.883,65.9422,64234.0
2015-10-30 13:40:00,66.88,67.08,66.87,67.02,6321.0,65.9521,66.1493,65.9422,66.0901,6321.0
2015-10-30 13:45:00,67.02,67.18,67.0,67.1,16183.0,66.0901,66.2479,66.0704,66.169,16183.0
2015-10-30 13:50:00,67.07,67.3,67.07,67.26,7811.0,66.1394,66.3662,66.1394,66.3268,7811.0
2015-10-30 13:55:00,67.22,67.33,67.22,67.3,9339.0,66.2874,66.3958,66.2874,66.3662,9339.0
2015-10-30 14:00:00,67.22,67.38,67.18,67.26,26815.0,66.2874,66.4451,66.2479,66.3268,26815.0
2015-10-30 14:05:00,67.34,67.34,67.22,67.27,8367.0,66.4057,66.4057,66.2874,66.3367,8367.0
2015-10-30 14:10:00,67.25,67.4,67.25,67.4,35570.0,66.3169,66.4649,66.3169,66.4649,35570.0
2015-10-30 14:15:00,67.39,67.43,67.26,67.32,34599.0,66.455,66.4944,66.3268,66.386,34599.0
2015-10-30 14:20:00,67.3,67.32,67.19,67.27,9047.0,66.3662,66.386,66.2578,66.3367,9047.0
2015-10-30 14:25:00,67.19,67.25,66.94,66.94,31048.0,66.2578,66.3169,66.0112,66.0112,31048.0
2015-10-30 14:30:00,66.93,67.08,66.91,67.0,12160.0,66.0014,66.1493,65.9817,66.0704,12160.0
2015-10-30 14:35:00,67.03,67.07,66.93,67.05,11079.0,66.1,66.1394,66.0014,66.1197,11079.0
2015-10-30 14:40:00,67.03,67.2,67.02,67.15,8644.0,66.1,66.2676,66.0901,66.2183,8644.0
2015-10-30 14:45:00,67.18,67.19,67.04,67.12,9257.0,66.2479,66.2578,66.1098,66.1887,9257.0
2015-10-30 14:50:00,67.06,67.12,67.0,67.09,8001.0,66.1296,66.1887,66.0704,66.1592,8001.0
2015-10-30 14:55:00,67.03,67.09,66.87,66.87,5755.0,66.1,66.1592,65.9422,65.9422,5755.0
2015-10-30 15:00:00,66.87,66.94,66.72,66.87,18158.0,65.9422,66.0112,65.7943,65.9422,18158.0
2015-10-30 15:05:00,66.85,66.89,66.65,66.89,20956.0,65.9225,65.9619,65.7253,65.9619,20956.0
2015-10-30 15:10:00,66.81,67.0,66.69,66.69,18487.0,65.883,66.0704,65.7647,65.7647,18487.0
2015-10-30 15:15:00,66.81,66.91,66.75,66.9,4689.0,65.883,65.9817,65.8239,65.9718,4689.0
2015-10-30 15:20:00,66.94,67.02,66.81,66.96,14027.0,66.0112,66.0901,65.883,66.031,14027.0
2015-10-30 15:25:00,66.98,67.03,66.88,66.94,40961.0,66.0507,66.1,65.9521,66.0112,40961.0
2015-10-30 15:30:00,66.98,67.17,66.96,67.06,18673.0,66.0507,66.238,66.031,66.1296,18673.0
2015-10-30 15:35:00,67.07,67.17,66.95,67.11,25158.0,66.1394,66.238,66.0211,66.1789,25158.0
2015-10-30 15:40:00,67.14,67.16,66.86,66.86,23641.0,66.2085,66.2282,65.9323,65.9323,23641.0
2015-10-30 15:45:00,66.94,67.09,66.89,67.03,18672.0,66.0112,66.1592,65.9619,66.1,18672.0
2015-10-30 15:50:00,67.04,67.06,66.8,66.88,76205.0,66.1098,66.1296,65.8732,65.9521,76205.0
2015-10-30 15:55:00,66.88,66.93,66.74,66.81,157613.0,65.9521,66.0014,65.814,65.883,157613.0
2015-11-02 09:30:00,67.27,67.89,67.03,67.59,107136.0,66.3367,66.9481,66.1,66.6522,107136.0
2015-11-02 09:35:00,67.53,67.91,67.34,67.89,57128.0,66.593,66.9678,66.4057,66.9481,57128.0
2015-11-02 09:40:00,67.8,68.14,67.64,68.05,59848.0,66.8593,67.1946,66.7015,67.1058,59848.0
2015-11-02 09:45:00,68.05,68.62,68.05,68.62,119404.0,67.1058,67.6679,67.1058,67.6679,119404.0
2015-11-02 09:50:00,68.65,68.71,68.31,68.48,97857.0,67.6975,67.7567,67.3622,67.5299,97857.0
2015-11-02 09:55:00,68.48,68.8,68.43,68.67,109240.0,67.5299,67.8454,67.4806,67.7172,109240.0
2015-11-02 10:00:00,68.72,68.97,68.69,68.9,96231.0,67.7665,68.0131,67.737,67.944,96231.0
2015-11-02 10:05:00,68.94,69.27,68.9,69.09,61553.0,67.9835,68.3089,67.944,68.1314,61553.0
2015-11-02 10:10:00,69.1,69.33,69.1,69.32,56731.0,68.1413,68.3681,68.1413,68.3582,56731.0
2015-11-02 10:15:00,69.32,69.34,68.89,69.02,70051.0,68.3582,68.3779,67.9342,68.0624,70051.0
2015-11-02 10:20:00,68.92,69.17,68.9,68.97,35671.0,67.9638,68.2103,67.944,68.0131,35671.0
2015-11-02 10:25:00,69.02,69.19,68.9,69.1,45297.0,68.0624,68.23,67.944,68.1413,45297.0
2015-11-02 10:30:00,69.06,69.43,69.04,69.33,95463.0,68.1018,68.4667,68.0821,68.3681,95463.0
2015-11-02 10:35:00,69.33,69.39,69.21,69.27,88752.0,68.3681,68.4272,68.2497,68.3089,88752.0
2015-11-02 10:40:00,69.27,69.51,69.11,69.43,99078.0,68.3089,68.5456,68.1511,68.4667,99078.0
2015-11-02 10:45:00,69.44,69.61,69.33,69.57,92505.0,68.4765,68.6442,68.3681,68.6047,92505.0
2015-11-02 10:50:00,69.57,69.75,69.45,69.49,129272.0,68.6047,68.7822,68.4864,68.5259,129272.0
2015-11-02 10:55:00,69.46,69.72,69.28,69.7,118034.0,68.4963,68.7527,68.3188,68.7329,118034.0
2015-11-02 11:00:00,69.71,69.71,69.49,69.6,86765.0,68.7428,68.7428,68.5259,68.6343,86765.0
2015-11-02 11:05:00,69.6,69.87,69.47,69.58,156089.0,68.6343,68.9006,68.5061,68.6146,156089.0
2015-11-02 11:10:00,69.58,69.72,69.53,69.69,16378.0,68.6146,68.7527,68.5653,68.7231,16378.0
2015-11-02 11:15:00,69.68,69.8,69.65,69.69,15836.0,68.7132,68.8316,68.6836,68.7231,15836.0
2015-11-02 11:20:00,69.65,69.84,69.65,69.8,23199.0,68.6836,68.871,68.6836,68.8316,23199.0
2015-11-02 11:25:00,69.8,69.9,69.76,69.88,16040.0,68.8316,68.9302,68.7921,68.9104,16040.0
2015-11-02 11:30:00,69.83,69.84,69.73,69.8,13324.0,68.8611,68.871,68.7625,68.8316,13324.0
2015-11-02 11:35:00,69.84,70.25,69.81,70.19,80211.0,68.871,69.2753,68.8414,69.2161,80211.0
2015-11-02 11:40:00,70.19,70.28,70.05,70.07,37996.0,69.2161,69.3049,69.0781,69.0978,37996.0
2015-11-02 11:45:00,70.07,70.15,69.81,69.81,52634.0,69.0978,69.1767,68.8414,68.8414,52634.0
2015-11-02 11:50:00,69.82,69.89,69.7,69.89,15517.0,68.8513,68.9203,68.7329,68.9203,15517.0
2015-11-02 11:55:00,69.93,70.0,69.87,69.87,12151.0,68.9598,69.0288,68.9006,68.9006,12151.0
2015-11-02 12:00:00,69.93,70.0,69.9,69.96,17694.0,68.9598,69.0288,68.9302,68.9893,17694.0
2015-11-02 12:05:00,69.93,69.93,69.64,69.66,10231.0,68.9598,68.9598,68.6738,68.6935,10231.0
2015-11-02 12:10:00,69.7,70.02,69.64,69.98,15016.0,68.7329,69.0485,68.6738,69.0091,15016.0
2015-11-02 12:15:00,70.01,70.15,69.99,70.02,39640.0,69.0386,69.1767,69.0189,69.0485,39640.0
2015-11-02 12:20:00,70.03,70.16,69.96,69.99,39279.0,69.0584,69.1866,68.9893,69.0189,39279.0
2015-11-02 12:25:00,70.01,70.03,69.89,70.0,10964.0,69.0386,69.0584,68.9203,69.0288,10964.0
2015-11-02 12:30:00,70.01,70.07,69.97,69.99,9555.0,69.0386,69.0978,68.9992,69.0189,9555.0
2015-11-02 12:35:00,70.02,70.03,69.95,69.95,12776.0,69.0485,69.0584,68.9795,68.9795,12776.0
2015-11-02 12:40:00,69.94,70.12,69.94,70.11,14191.0,68.9696,69.1471,68.9696,69.1373,14191.0
2015-11-02 12:45:00,70.12,70.17,70.0,70.05,24515.0,69.1471,69.1964,69.0288,69.0781,24515.0
2015-11-02 12:50:00,70.03,70.05,69.88,69.96,22151.0,69.0584,69.0781,68.9104,68.9893,22151.0
2015-11-02 12:55:00,69.98,70.08,69.97,69.99,21901.0,69.0091,69.1077,68.9992,69.0189,21901.0
2015-11-02 13:00:00,70.0,70.12,69.98,70.1,14185.0,69.0288,69.1471,69.0091,69.1274,14185.0
2015-11-02 13:05:00,70.08,70.11,69.95,70.01,25605.0,69.1077,69.1373,68.9795,69.0386,25605.0
2015-11-02 13:10:00,70.01,70.02,69.85,69.85,37659.0,69.0386,69.0485,68.8809,68.8809,37659.0
2015-11-02 13:15:00,69.86,69.93,69.82,69.88,32221.0,68.8907,68.9598,68.8513,68.9104,32221.0
2015-11-02 13:20:00,69.87,70.02,69.75,70.02,48433.0,68.9006,69.0485,68.7822,69.0485,48433.0
2015-11-02 13:25:00,70.02,70.15,70.02,70.06,35506.0,69.0485,69.1767,69.0485,69.0879,35506.0
2015-11-02 13:30:00,70.11,70.16,70.02,70.11,11855.0,69.1373,69.1866,69.0485,69.1373,11855.0
2015-11-02 13:35:00,70.07,70.15,70.05,70.08,13986.0,69.0978,69.1767,69.0781,69.1077,13986.0
2015-11-02 13:40:00,70.1,70.16,70.05,70.1,17466.0,69.1274,69.1866,69.0781,69.1274,17466.0
2015-11-02 13:45:00,70.12,70.12,69.86,70.05,20228.0,69.1471,69.1471,68.8907,69.0781,20228.0
2015-11-02 13:50:00,70.05,70.11,69.94,70.05,18675.0,69.0781,69.1373,68.9696,69.0781,18675.0
2015-11-02 13:55:00,70.04,70.24,69.98,70.18,42488.0,69.0682,69.2654,69.0091,69.2063,42488.0
2015-11-02 14:00:00,70.19,70.36,70.16,70.27,34194.0,69.2161,69.3838,69.1866,69.295,34194.0
2015-11-02 14:05:00,70.35,70.5,70.32,70.35,42243.0,69.3739,69.5218,69.3443,69.3739,42243.0
2015-11-02 14:10:00,70.35,70.5,70.31,70.46,36149.0,69.3739,69.5218,69.3345,69.4824,36149.0
2015-11-02 14:15:00,70.5,70.51,70.4,70.42,39626.0,69.5218,69.5317,69.4232,69.443,39626.0
2015-11-02 14:20:00,70.44,70.53,70.35,70.36,60691.0,69.4627,69.5514,69.3739,69.3838,60691.0
2015-11-02 14:25:00,70.38,70.46,70.34,70.36,33140.0,69.4035,69.4824,69.3641,69.3838,33140.0
2015-11-02 14:30:00,70.4,70.59,70.4,70.55,47466.0,69.4232,69.6106,69.4232,69.5711,47466.0
2015-11-02 14:35:00,70.58,70.65,70.46,70.59,111741.0,69.6007,69.6698,69.4824,69.6106,111741.0
2015-11-02 14:40:00,70.62,70.8,70.58,70.78,85851.0,69.6402,69.8177,69.6007,69.798,85851.0
2015-11-02 14:45:00,70.75,70.76,70.6,70.72,16496.0,69.7684,69.7782,69.6205,69.7388,16496.0
2015-11-02 14:50:00,70.7,70.77,70.64,70.66,50207.0,69.7191,69.7881,69.6599,69.6796,50207.0
2015-11-02 14:55:00,70.66,70.79,70.65,70.73,46017.0,69.6796,69.8078,69.6698,69.7487,46017.0
2015-11-02 15:00:00,70.73,70.77,70.61,70.61,82902.0,69.7487,69.7881,69.6303,69.6303,82902.0
2015-11-02 15:05:00,70.61,70.63,70.37,70.42,113012.0,69.6303,69.65,69.3936,69.443,113012.0
2015-11-02 15:10:00,70.4,70.5,70.37,70.43,27759.0,69.4232,69.5218,69.3936,69.4528,27759.0
2015-11-02 15:15:00,70.47,70.53,70.44,70.49,17982.0,69.4923,69.5514,69.4627,69.512,17982.0
2015-11-02 15:20:00,70.48,70.67,70.45,70.6,74801.0,69.5021,69.6895,69.4725,69.6205,74801.0
2015-11-02 15:25:00,70.54,70.64,70.5,70.6,30632.0,69.5613,69.6599,69.5218,69.6205,30632.0
2015-11-02 15:30:00,70.63,70.76,70.59,70.7,42258.0,69.65,69.7782,69.6106,69.7191,42258.0
2015-11-02 15:35:00,70.67,70.76,70.64,70.71,39894.0,69.6895,69.7782,69.6599,69.7289,39894.0
2015-11-02 15:40:00,70.73,70.82,70.7,70.8,57412.0,69.7487,69.8374,69.7191,69.8177,57412.0
2015-11-02 15:45:00,70.8,70.84,70.47,70.56,173462.0,69.8177,69.8571,69.4923,69.581,173462.0
2015-11-02 15:50:00,70.6,70.98,70.6,70.94,125124.0,69.6205,69.9952,69.6205,69.9557,125124.0
2015-11-02 15:55:00,70.95,71.1,70.85,71.0,269222.0,69.9656,70.1135,69.867,70.0149,269222.0
2015-11-03 09:30:00,70.7,70.78,70.33,70.36,110633.0,69.7191,69.798,69.3542,69.3838,110633.0
2015-11-03 09:35:00,70.36,70.95,70.36,70.73,64836.0,69.3838,69.9656,69.3838,69.7487,64836.0
2015-11-03 09:40:00,70.65,70.86,70.02,70.02,59849.0,69.6698,69.8768,69.0485,69.0485,59849.0
2015-11-03 09:45:00,70.06,70.31,69.76,70.02,214911.0,69.0879,69.3345,68.7921,69.0485,214911.0
2015-11-03 09:50:00,70.09,70.11,69.54,69.98,83433.0,69.1175,69.1373,68.5752,69.0091,83433.0
2015-11-03 09:55:00,69.94,70.39,69.94,70.32,51670.0,68.9696,69.4134,68.9696,69.3443,51670.0
2015-11-03 10:00:00,70.33,70.38,70.1,70.29,92207.0,69.3542,69.4035,69.1274,69.3148,92207.0
2015-11-03 10:05:00,70.29,70.44,69.99,70.26,39955.0,69.3148,69.4627,69.0189,69.2852,39955.0
2015-11-03 10:10:00,70.25,70.6,70.09,70.29,34276.0,69.2753,69.6205,69.1175,69.3148,34276.0
2015-11-03 10:15:00,70.34,70.75,70.34,70.72,60647.0,69.3641,69.7684,69.3641,69.7388,60647.0
2015-11-03 10:20:00,70.7,70.86,70.5,70.7,32806.0,69.7191,69.8768,69.5218,69.7191,32806.0
2015-11-03 10:25:00,70.76,70.86,70.71,70.72,17317.0,69.7782,69.8768,69.7289,69.7388,17317.0
2015-11-03 10:30:00,70.73,71.18,70.69,71.15,34010.0,69.7487,70.1924,69.7092,70.1628,34010.0
2015-11-03 10:35:00,71.15,71.25,70.95,71.03,58209.0,70.1628,70.2614,69.9656,70.0445,58209.0
2015-11-03 10:40:00,71.05,71.1,70.69,70.85,95729.0,70.0642,70.1135,69.7092,69.867,95729.0
2015-11-03 10:45:00,70.86,70.92,70.71,70.74,20028.0,69.8768,69.936,69.7289,69.7585,20028.0
2015-11-03 10:50:00,70.71,70.92,70.67,70.75,20095.0,69.7289,69.936,69.6895,69.7684,20095.0
2015-11-03 10:55:00,70.73,70.86,70.67,70.81,39188.0,69.7487,69.8768,69.6895,69.8275,39188.0
2015-11-03 11:00:00,70.81,70.96,70.81,70.82,84553.0,69.8275,69.9755,69.8275,69.8374,84553.0
2015-11-03 11:05:00,70.9,71.15,70.85,70.97,26207.0,69.9163,70.1628,69.867,69.9853,26207.0
2015-11-03 11:10:00,70.95,71.12,70.87,70.99,30146.0,69.9656,70.1332,69.8867,70.005,30146.0
2015-11-03 11:15:00,71.03,71.35,70.98,71.26,97316.0,70.0445,70.36,69.9952,70.2713,97316.0
2015-11-03 11:20:00,71.27,71.33,71.13,71.23,45754.0,70.2812,70.3403,70.1431,70.2417,45754.0
2015-11-03 11:25:00,71.27,71.29,71.07,71.23,29148.0,70.2812,70.3009,70.0839,70.2417,29148.0
2015-11-03 11:30:00,71.23,71.47,71.2,71.47,26438.0,70.2417,70.4784,70.2121,70.4784,26438.0
2015-11-03 11:35:00,71.49,71.85,71.48,71.79,84778.0,70.4981,70.8531,70.4882,70.7939,84778.0
2015-11-03 11:40:00,71.76,71.95,71.59,71.94,54437.0,70.7644,70.9517,70.5967,70.9419,54437.0
2015-11-03 11:45:00,71.94,72.0,71.74,71.81,35679.0,70.9419,71.001,70.7446,70.8137,35679.0
2015-11-03 11:50:00,71.77,72.0,71.62,71.91,33151.0,70.7742,71.001,70.6263,70.9123,33151.0
2015-11-03 11:55:00,71.89,72.03,71.85,72.01,47555.0,70.8926,71.0306,70.8531,71.0109,47555.0
2015-11-03 12:00:00,72.02,72.27,71.99,72.24,80986.0,71.0208,71.2673,70.9912,71.2377,80986.0
2015-11-03 12:05:00,72.29,72.45,72.19,72.39,29597.0,71.287,71.4448,71.1884,71.3856,29597.0
2015-11-03 12:10:00,72.46,72.53,72.26,72.28,66371.0,71.4546,71.5237,71.2574,71.2771,66371.0
2015-11-03 12:15:00,72.27,72.46,72.15,72.16,53147.0,71.2673,71.4546,71.1489,71.1588,53147.0
2015-11-03 12:20:00,72.15,72.34,72.13,72.2,29651.0,71.1489,71.3363,71.1292,71.1983,29651.0
2015-11-03 12:25:00,72.23,72.37,72.14,72.28,13258.0,71.2278,71.3659,71.1391,71.2771,13258.0
2015-11-03 12:30:00,72.33,72.41,72.2,72.37,46507.0,71.3265,71.4053,71.1983,71.3659,46507.0
2015-11-03 12:35:00,72.3,72.46,72.29,72.41,12665.0,71.2969,71.4546,71.287,71.4053,12665.0
2015-11-03 12:40:00,72.42,72.44,72.04,72.16,37391.0,71.4152,71.4349,71.0405,71.1588,37391.0
2015-11-03 12:45:00,72.08,72.22,72.04,72.12,35264.0,71.0799,71.218,71.0405,71.1194,35264.0
2015-11-03 12:50:00,72.16,72.27,72.11,72.18,9195.0,71.1588,71.2673,71.1095,71.1785,9195.0
2015-11-03 12:55:00,72.22,72.33,72.12,72.28,23036.0,71.218,71.3265,71.1194,71.2771,23036.0
2015-11-03 13:00:00,72.26,72.26,72.14,72.26,10300.0,71.2574,71.2574,71.1391,71.2574,10300.0
2015-11-03 13:05:00,72.25,72.32,72.02,72.12,13493.0,71.2476,71.3166,71.0208,71.1194,13493.0
2015-11-03 13:10:00,72.06,72.1,71.82,71.87,19677.0,71.0602,71.0996,70.8235,70.8728,19677.0
2015-11-03 13:15:00,71.83,72.05,71.74,71.96,44309.0,70.8334,71.0503,70.7446,70.9616,44309.0
2015-11-03 13:20:00,72.04,72.17,72.0,72.1,26649.0,71.0405,71.1687,71.001,71.0996,26649.0
2015-11-03 13:25:00,72.01,72.08,71.8,71.83,17620.0,71.0109,71.0799,70.8038,70.8334,17620.0
2015-11-03 13:30:00,71.85,71.9,71.69,71.69,24705.0,70.8531,70.9024,70.6953,70.6953,24705.0
2015-11-03 13:35:00,71.66,72.02,71.61,71.91,18470.0,70.6657,71.0208,70.6164,70.9123,18470.0
2015-11-03 13:40:00,72.01,72.11,71.9,72.1,25767.0,71.0109,71.1095,70.9024,71.0996,25767.0
2015-11-03 13:45:00,72.06,72.1,71.91,71.99,31715.0,71.0602,71.0996,70.9123,70.9912,31715.0
2015-11-03 13:50:00,71.95,72.04,71.86,71.86,12450.0,70.9517,71.0405,70.863,70.863,12450.0
2015-11-03 13:55:00,71.83,72.04,71.81,71.96,13101.0,70.8334,71.0405,70.8137,70.9616,13101.0
2015-11-03 14:00:00,71.95,72.05,71.86,71.89,6280.0,70.9517,71.0503,70.863,70.8926,6280.0
2015-11-03 14:05:00,71.86,72.23,71.85,72.17,33314.0,70.863,71.2278,70.8531,71.1687,33314.0
2015-11-03 14:10:00,72.17,72.28,72.08,72.17,30591.0,71.1687,71.2771,71.0799,71.1687,30591.0
2015-11-03 14:15:00,72.14,72.24,71.91,71.98,9691.0,71.1391,71.2377,70.9123,70.9813,9691.0
2015-11-03 14:20:00,71.95,72.21,71.94,72.16,10151.0,70.9517,71.2081,70.9419,71.1588,10151.0
2015-11-03 14:25:00,72.12,72.25,72.05,72.25,10598.0,71.1194,71.2476,71.0503,71.2476,10598.0
2015-11-03 14:30:00,72.23,72.3,72.05,72.05,16103.0,71.2278,71.2969,71.0503,71.0503,16103.0
2015-11-03 14:35:00,72.04,72.09,71.92,72.04,43309.0,71.0405,71.0898,70.9221,71.0405,43309.0
2015-11-03 14:40:00,72.01,72.13,71.85,71.89,13734.0,71.0109,71.1292,70.8531,70.8926,13734.0
2015-11-03 14:45:00,71.87,72.06,71.85,72.0,18350.0,70.8728,71.0602,70.8531,71.001,18350.0
2015-11-03 14:50:00,72.05,72.05,71.84,71.84,52634.0,71.0503,71.0503,70.8433,70.8433,52634.0
2015-11-03 14:55:00,71.84,71.95,71.71,71.76,42064.0,70.8433,70.9517,70.7151,70.7644,42064.0
2015-11-03 15:00:00,71.79,71.86,71.57,71.6,42769.0,70.7939,70.863,70.577,70.6066,42769.0
2015-11-03 15:05:00,71.63,71.73,71.45,71.48,131429.0,70.6362,70.7348,70.4587,70.4882,131429.0
2015-11-03 15:10:00,71.45,71.65,71.45,71.46,137471.0,70.4587,70.6559,70.4587,70.4685,137471.0
2015-11-03 15:15:00,71.48,71.54,71.31,71.54,100814.0,70.4882,70.5474,70.3206,70.5474,100814.0
2015-11-03 15:20:00,71.46,71.57,71.37,71.5,27930.0,70.4685,70.577,70.3798,70.508,27930.0
2015-11-03 15:25:00,71.48,71.54,71.35,71.47,30430.0,70.4882,70.5474,70.36,70.4784,30430.0
2015-11-03 15:30:00,71.43,71.67,71.41,71.41,46634.0,70.4389,70.6756,70.4192,70.4192,46634.0
2015-11-03 15:35:00,71.41,71.54,71.34,71.34,57889.0,70.4192,70.5474,70.3502,70.3502,57889.0
2015-11-03 15:40:00,71.38,71.43,71.19,71.2,102684.0,70.3896,70.4389,70.2023,70.2121,102684.0
2015-11-03 15:45:00,71.2,71.35,71.18,71.3,54608.0,70.2121,70.36,70.1924,70.3107,54608.0
2015-11-03 15:50:00,71.33,71.64,71.3,71.57,84702.0,70.3403,70.646,70.3107,70.577,84702.0
2015-11-03 15:55:00,71.61,71.71,71.48,71.63,92117.0,70.6164,70.7151,70.4882,70.6362,92117.0
2015-11-04 09:30:00,72.14,72.45,71.9,72.05,104158.0,71.1391,71.4448,70.9024,71.0503,104158.0
2015-11-04 09:35:00,72.01,72.19,71.72,71.83,68952.0,71.0109,71.1884,70.7249,70.8334,68952.0
2015-11-04 09:40:00,71.86,72.09,71.48,71.51,76841.0,70.863,71.0898,70.4882,70.5178,76841.0
2015-11-04 09:45:00,71.48,71.68,70.83,70.92,87990.0,70.4882,70.6855,69.8473,69.936,87990.0
2015-11-04 09:50:00,71.0,71.27,70.68,70.99,74900.0,70.0149,70.2812,69.6993,70.005,74900.0
2015-11-04 09:55:00,71.01,71.28,70.92,71.15,15091.0,70.0248,70.291,69.936,70.1628,15091.0
2015-11-04 10:00:00,71.15,71.32,70.95,71.32,70403.0,70.1628,70.3305,69.9656,70.3305,70403.0
2015-11-04 10:05:00,71.32,71.42,71.13,71.28,76841.0,70.3305,70.4291,70.1431,70.291,76841.0
2015-11-04 10:10:00,71.26,71.42,70.94,71.42,56905.0,70.2713,70.4291,69.9557,70.4291,56905.0
2015-11-04 10:15:00,71.39,71.56,71.1,71.55,58623.0,70.3995,70.5671,70.1135,70.5573,58623.0
2015-11-04 10:20:00,71.54,71.84,71.53,71.69,104444.0,70.5474,70.8433,70.5376,70.6953,104444.0
2015-11-04 10:25:00,71.62,72.13,71.58,72.04,35561.0,70.6263,71.1292,70.5869,71.0405,35561.0
2015-11-04 10:30:00,72.01,72.32,71.82,72.3,92029.0,71.0109,71.3166,70.8235,71.2969,92029.0
2015-11-04 10:35:00,72.24,72.33,72.02,72.09,60220.0,71.2377,71.3265,71.0208,71.0898,60220.0
2015-11-04 10:40:00,72.08,72.16,71.89,72.0,12435.0,71.0799,71.1588,70.8926,71.001,12435.0
2015-11-04 10:45:00,72.06,72.07,71.7,71.95,28446.0,71.0602,71.0701,70.7052,70.9517,28446.0
2015-11-04 10:50:00,72.03,72.05,71.38,71.49,129851.0,71.0306,71.0503,70.3896,70.4981,129851.0
2015-11-04 10:55:00,71.62,71.64,71.19,71.23,18483.0,70.6263,70.646,70.2023,70.2417,18483.0
2015-11-04 11:00:00,71.17,71.23,71.01,71.18,31332.0,70.1825,70.2417,70.0248,70.1924,31332.0
2015-11-04 11:05:00,71.17,71.21,70.98,70.98,31511.0,70.1825,70.222,69.9952,69.9952,31511.0
2015-11-04 11:10:00,70.96,71.17,70.84,70.97,21154.0,69.9755,70.1825,69.8571,69.9853,21154.0
2015-11-04 11:15:00,70.98,71.09,70.97,70.98,25676.0,69.9952,70.1037,69.9853,69.9952,25676.0
2015-11-04 11:20:00,70.96,71.11,70.72,70.82,38661.0,69.9755,70.1234,69.7388,69.8374,38661.0
2015-11-04 11:25:00,70.83,70.92,70.57,70.67,40348.0,69.8473,69.936,69.5909,69.6895,40348.0
2015-11-04 11:30:00,70.7,70.95,70.66,70.91,8772.0,69.7191,69.9656,69.6796,69.9262,8772.0
2015-11-04 11:35:00,70.96,71.03,70.64,70.75,30440.0,69.9755,70.0445,69.6599,69.7684,30440.0
2015-11-04 11:40:00,70.92,70.92,70.79,70.85,5409.0,69.936,69.936,69.8078,69.867,5409.0
2015-11-04 11:45:00,70.89,71.09,70.75,71.05,55976.0,69.9064,70.1037,69.7684,70.0642,55976.0
2015-11-04 11:50:00,71.04,71.11,70.89,71.11,13919.0,70.0544,70.1234,69.9064,70.1234,13919.0
2015-11-04 11:55:00,71.16,71.23,70.93,71.12,44819.0,70.1727,70.2417,69.9459,70.1332,44819.0
2015-11-04 12:00:00,71.09,71.14,70.94,71.1,7185.0,70.1037,70.153,69.9557,70.1135,7185.0
2015-11-04 12:05:00,71.1,71.29,71.06,71.29,22662.0,70.1135,70.3009,70.0741,70.3009,22662.0
2015-11-04 12:10:00,71.26,71.44,71.23,71.44,20524.0,70.2713,70.4488,70.2417,70.4488,20524.0
2015-11-04 12:15:00,71.4,71.43,71.26,71.3,11188.0,70.4094,70.4389,70.2713,70.3107,11188.0
2015-11-04 12:20:00,71.35,71.37,71.26,71.27,15139.0,70.36,70.3798,70.2713,70.2812,15139.0
2015-11-04 12:25:00,71.31,71.39,71.28,71.31,4695.0,70.3206,70.3995,70.291,70.3206,4695.0
2015-11-04 12:30:00,71.33,71.42,71.18,71.25,9529.0,70.3403,70.4291,70.1924,70.2614,9529.0
2015-11-04 12:35:00,71.28,71.31,71.22,71.26,6698.0,70.291,70.3206,70.2319,70.2713,6698.0
2015-11-04 12:40:00,71.2,71.4,71.15,71.38,17231.0,70.2121,70.4094,70.1628,70.3896,17231.0
2015-11-04 12:45:00,71.39,71.47,71.3,71.31,14300.0,70.3995,70.4784,70.3107,70.3206,14300.0
2015-11-04 12:50:00,71.34,71.35,71.11,71.27,18627.0,70.3502,70.36,70.1234,70.2812,18627.0
2015-11-04 12:55:00,71.27,71.43,71.21,71.42,9430.0,70.2812,70.4389,70.222,70.4291,9430.0
2015-11-04 13:00:00,71.44,71.47,71.19,71.21,12187.0,70.4488,70.4784,70.2023,70.222,12187.0
2015-11-04 13:05:00,71.21,71.28,71.19,71.19,6164.0,70.222,70.291,70.2023,70.2023,6164.0
2015-11-04 13:10:00,71.17,71.31,71.12,71.18,51200.0,70.1825,70.3206,70.1332,70.1924,51200.0
2015-11-04 13:15:00,71.15,71.16,71.0,71.0,11526.0,70.1628,70.1727,70.0149,70.0149,11526.0
2015-11-04 13:20:00,71.0,71.28,71.0,71.16,72717.0,70.0149,70.291,70.0149,70.1727,72717.0
2015-11-04 13:25:00,71.33,71.45,71.32,71.4,49383.0,70.3403,70.4587,70.3305,70.4094,49383.0
2015-11-04 13:30:00,71.42,71.53,71.37,71.47,32534.0,70.4291,70.5376,70.3798,70.4784,32534.0
2015-11-04 13:35:00,71.46,71.48,71.35,71.4,12834.0,70.4685,70.4882,70.36,70.4094,12834.0
2015-11-04 13:40:00,71.41,71.52,71.33,71.52,4200.0,70.4192,70.5277,70.3403,70.5277,4200.0
2015-11-04 13:45:00,71.53,71.53,71.37,71.42,2586.0,70.5376,70.5376,70.3798,70.4291,2586.0
2015-11-04 13:50:00,71.44,71.73,71.44,71.72,27377.0,70.4488,70.7348,70.4488,70.7249,27377.0
2015-11-04 13:55:00,71.71,71.78,71.61,71.77,26419.0,70.7151,70.7841,70.6164,70.7742,26419.0
2015-11-04 14:00:00,71.73,71.85,71.66,71.85,11706.0,70.7348,70.8531,70.6657,70.8531,11706.0
2015-11-04 14:05:00,71.88,72.1,71.79,72.03,42952.0,70.8827,71.0996,70.7939,71.0306,42952.0
2015-11-04 14:10:00,72.1,72.19,71.97,72.04,59813.0,71.0996,71.1884,70.9714,71.0405,59813.0
2015-11-04 14:15:00,72.1,72.2,71.99,72.2,77449.0,71.0996,71.1983,70.9912,71.1983,77449.0
2015-11-04 14:20:00,72.2,72.3,72.1,72.22,80282.0,71.1983,71.2969,71.0996,71.218,80282.0
2015-11-04 14:25:00,72.16,72.26,72.1,72.24,22449.0,71.1588,71.2574,71.0996,71.2377,22449.0
2015-11-04 14:30:00,72.29,72.41,72.17,72.36,39118.0,71.287,71.4053,71.1687,71.356,39118.0
2015-11-04 14:35:00,72.37,72.44,72.16,72.16,41776.0,71.3659,71.4349,71.1588,71.1588,41776.0
2015-11-04 14:40:00,72.16,72.25,72.08,72.09,34872.0,71.1588,71.2476,71.0799,71.0898,34872.0
2015-11-04 14:45:00,72.12,72.21,72.08,72.21,8821.0,71.1194,71.2081,71.0799,71.2081,8821.0
2015-11-04 14:50:00,72.21,72.22,71.95,72.04,96710.0,71.2081,71.218,70.9517,71.0405,96710.0
2015-11-04 14:55:00,71.95,72.17,71.95,72.03,13547.0,70.9517,71.1687,70.9517,71.0306,13547.0
2015-11-04 15:00:00,72.06,72.08,71.87,71.97,9168.0,71.0602,71.0799,70.8728,70.9714,9168.0
2015-11-04 15:05:00,72.02,72.08,71.91,72.03,35276.0,71.0208,71.0799,70.9123,71.0306,35276.0
2015-11-04 15:10:00,72.03,72.06,71.89,71.99,28751.0,71.0306,71.0602,70.8926,70.9912,28751.0
2015-11-04 15:15:00,72.02,72.06,71.86,71.98,63943.0,71.0208,71.0602,70.863,70.9813,63943.0
2015-11-04 15:20:00,71.98,72.18,71.98,72.18,15221.0,70.9813,71.1785,70.9813,71.1785,15221.0
2015-11-04 15:25:00,72.17,72.27,71.99,72.06,22874.0,71.1687,71.2673,70.9912,71.0602,22874.0
2015-11-04 15:30:00,72.04,72.13,71.98,72.09,14897.0,71.0405,71.1292,70.9813,71.0898,14897.0
2015-11-04 15:35:00,72.09,72.1,71.93,72.05,20381.0,71.0898,71.0996,70.932,71.0503,20381.0
2015-11-04 15:40:00,72.02,72.06,71.89,71.92,60800.0,71.0208,71.0602,70.8926,70.9221,60800.0
2015-11-04 15:45:00,71.91,72.01,71.89,71.97,60333.0,70.9123,71.0109,70.8926,70.9714,60333.0
2015-11-04 15:50:00,71.97,72.12,71.97,72.04,96516.0,70.9714,71.1194,70.9714,71.0405,96516.0
2015-11-04 15:55:00,72.02,72.14,71.98,72.02,83423.0,71.0208,71.1391,70.9813,71.0208,83423.0
2015-11-05 09:30:00,71.56,71.69,71.07,71.29,134238.0,70.5671,70.6953,70.0839,70.3009,134238.0
2015-11-05 09:35:00,71.26,71.5,71.18,71.2,84029.0,70.2713,70.508,70.1924,70.2121,84029.0
2015-11-05 09:40:00,71.2,71.25,70.88,70.99,99389.0,70.2121,70.2614,69.8966,70.005,99389.0
2015-11-05 09:45:00,71.0,71.25,70.81,71.15,117397.0,70.0149,70.2614,69.8275,70.1628,117397.0
2015-11-05 09:50:00,71.11,71.26,70.9,71.03,40115.0,70.1234,70.2713,69.9163,70.0445,40115.0
2015-11-05 09:55:00,71.03,71.36,70.98,71.25,58177.0,70.0445,70.3699,69.9952,70.2614,58177.0
2015-11-05 10:00:00,71.28,71.52,71.07,71.16,39370.0,70.291,70.5277,70.0839,70.1727,39370.0
2015-11-05 10:05:00,71.15,71.21,70.83,70.83,32743.0,70.1628,70.222,69.8473,69.8473,32743.0
2015-11-05 10:10:00,70.82,70.82,70.38,70.42,66912.0,69.8374,69.8374,69.4035,69.443,66912.0
2015-11-05 10:15:00,70.39,70.46,70.07,70.15,112043.0,69.4134,69.4824,69.0978,69.1767,112043.0
2015-11-05 10:20:00,70.17,70.5,70.1,70.26,125531.0,69.1964,69.5218,69.1274,69.2852,125531.0
2015-11-05 10:25:00,70.27,70.45,70.07,70.09,88795.0,69.295,69.4725,69.0978,69.1175,88795.0
2015-11-05 10:30:00,70.14,70.15,69.86,69.9,132485.0,69.1668,69.1767,68.8907,68.9302,132485.0
2015-11-05 10:35:00,70.0,70.32,69.96,70.11,84404.0,69.0288,69.3443,68.9893,69.1373,84404.0
2015-11-05 10:40:00,70.13,70.18,69.86,70.04,68268.0,69.157,69.2063,68.8907,69.0682,68268.0
2015-11-05 10:45:00,70.0,70.2,69.82,69.93,59914.0,69.0288,69.226,68.8513,68.9598,59914.0
2015-11-05 10:50:00,69.92,70.07,69.82,70.01,38781.0,68.9499,69.0978,68.8513,69.0386,38781.0
2015-11-05 10:55:00,70.03,70.23,69.96,70.17,68625.0,69.0584,69.2556,68.9893,69.1964,68625.0
2015-11-05 11:00:00,70.15,70.44,70.12,70.29,73567.0,69.1767,69.4627,69.1471,69.3148,73567.0
2015-11-05 11:05:00,70.3,70.51,70.23,70.35,46283.0,69.3246,69.5317,69.2556,69.3739,46283.0
2015-11-05 11:10:00,70.3,70.6,70.3,70.6,18819.0,69.3246,69.6205,69.3246,69.6205,18819.0
2015-11-05 11:15:00,70.62,70.77,70.47,70.58,39840.0,69.6402,69.7881,69.4923,69.6007,39840.0
2015-11-05 11:20:00,70.64,70.84,70.58,70.74,56050.0,69.6599,69.8571,69.6007,69.7585,56050.0
2015-11-05 11:25:00,70.75,70.9,70.72,70.75,40207.0,69.7684,69.9163,69.7388,69.7684,40207.0
2015-11-05 11:30:00,70.8,70.85,70.6,70.62,29704.0,69.8177,69.867,69.6205,69.6402,29704.0
2015-11-05 11:35:00,70.62,70.74,70.62,70.68,6617.0,69.6402,69.7585,69.6402,69.6993,6617.0
2015-11-05 11:40:00,70.68,70.73,70.59,70.73,25411.0,69.6993,69.7487,69.6106,69.7487,25411.0
2015-11-05 11:45:00,70.67,70.95,70.67,70.95,15243.0,69.6895,69.9656,69.6895,69.9656,15243.0
2015-11-05 11:50:00,70.89,71.13,70.88,70.97,10959.0,69.9064,70.1431,69.8966,69.9853,10959.0
2015-11-05 11:55:00,70.97,71.09,70.87,70.94,19584.0,69.9853,70.1037,69.8867,69.9557,19584.0
2015-11-05 12:00:00,70.94,70.97,70.71,70.79,41959.0,69.9557,69.9853,69.7289,69.8078,41959.0
2015-11-05 12:05:00,70.9,71.12,70.89,71.08,16153.0,69.9163,70.1332,69.9064,70.0938,16153.0
2015-11-05 12:10:00,71.02,71.02,70.58,70.74,32416.0,70.0346,70.0346,69.6007,69.7585,32416.0
2015-11-05 12:15:00,70.76,70.9,70.68,70.75,7865.0,69.7782,69.9163,69.6993,69.7684,7865.0
2015-11-05 12:20:00,70.81,70.84,70.57,70.57,15926.0,69.8275,69.8571,69.5909,69.5909,15926.0
2015-11-05 12:25:00,70.6,70.74,70.57,70.66,13082.0,69.6205,69.7585,69.5909,69.6796,13082.0
2015-11-05 12:30:00,70.71,70.78,70.51,70.56,15774.0,69.7289,69.798,69.5317,69.581,15774.0
2015-11-05 12:35:00,70.54,70.66,70.51,70.66,13993.0,69.5613,69.6796,69.5317,69.6796,13993.0
2015-11-05 12:40:00,70.65,70.82,70.54,70.56,7422.0,69.6698,69.8374,69.5613,69.581,7422.0
2015-11-05 12:45:00,70.61,70.62,70.53,70.59,9519.0,69.6303,69.6402,69.5514,69.6106,9519.0
2015-11-05 12:50:00,70.56,70.87,70.56,70.78,7934.0,69.581,69.8867,69.581,69.798,7934.0
2015-11-05 12:55:00,70.79,71.16,70.78,71.15,52630.0,69.8078,70.1727,69.798,70.1628,52630.0
2015-11-05 13:00:00,71.08,71.16,70.86,71.01,56034.0,70.0938,70.1727,69.8768,70.0248,56034.0
2015-11-05 13:05:00,70.99,71.1,70.8,70.88,8958.0,70.005,70.1135,69.8177,69.8966,8958.0
2015-11-05 13:10:00,70.89,71.04,70.88,71.04,7381.0,69.9064,70.0544,69.8966,70.0544,7381.0
2015-11-05 13:15:00,71.0,71.02,70.82,70.9,4925.0,70.0149,70.0346,69.8374,69.9163,4925.0
2015-11-05 13:20:00,70.94,70.95,70.69,70.79,26574.0,69.9557,69.9656,69.7092,69.8078,26574.0
2015-11-05 13:25:00,70.77,71.03,70.73,70.75,10404.0,69.7881,70.0445,69.7487,69.7684,10404.0
2015-11-05 13:30:00,70.77,71.06,70.77,70.95,39651.0,69.7881,70.0741,69.7881,69.9656,39651.0
2015-11-05 13:35:00,70.95,71.03,70.93,71.0,1730.0,69.9656,70.0445,69.9459,70.0149,1730.0
2015-11-05 13:40:00,70.86,70.95,70.79,70.79,1000.0,69.8768,69.9656,69.8078,69.8078,1000.0
2015-11-05 13:45:00,70.82,70.85,70.6,70.6,9623.0,69.8374,69.867,69.6205,69.6205,9623.0
2015-11-05 13:50:00,70.63,70.68,70.55,70.63,4537.0,69.65,69.6993,69.5711,69.65,4537.0
2015-11-05 13:55:00,70.68,70.69,70.52,70.63,6731.0,69.6993,69.7092,69.5416,69.65,6731.0
2015-11-05 14:00:00,70.65,70.89,70.63,70.89,19150.0,69.6698,69.9064,69.65,69.9064,19150.0
2015-11-05 14:05:00,70.89,70.89,70.74,70.74,2122.0,69.9064,69.9064,69.7585,69.7585,2122.0
2015-11-05 14:10:00,70.78,70.84,70.71,70.71,5699.0,69.798,69.8571,69.7289,69.7289,5699.0
2015-11-05 14:15:00,70.71,70.77,70.62,70.63,5589.0,69.7289,69.7881,69.6402,69.65,5589.0
2015-11-05 14:20:00,70.66,70.67,70.41,70.51,13493.0,69.6796,69.6895,69.4331,69.5317,13493.0
2015-11-05 14:25:00,70.56,70.63,70.47,70.52,78147.0,69.581,69.65,69.4923,69.5416,78147.0
2015-11-05 14:30:00,70.52,70.52,70.31,70.32,59609.0,69.5416,69.5416,69.3345,69.3443,59609.0
2015-11-05 14:35:00,70.35,70.54,70.35,70.51,9984.0,69.3739,69.5613,69.3739,69.5317,9984.0
2015-11-05 14:40:00,70.52,70.74,70.51,70.62,15699.0,69.5416,69.7585,69.5317,69.6402,15699.0
2015-11-05 14:45:00,70.63,70.7,70.55,70.62,38678.0,69.65,69.7191,69.5711,69.6402,38678.0
2015-11-05 14:50:00,70.68,70.76,70.66,70.67,5860.0,69.6993,69.7782,69.6796,69.6895,5860.0
2015-11-05 14:55:00,70.66,70.78,70.58,70.73,38168.0,69.6796,69.798,69.6007,69.7487,38168.0
2015-11-05 15:00:00,70.75,70.83,70.7,70.73,10289.0,69.7684,69.8473,69.7191,69.7487,10289.0
2015-11-05 15:05:00,70.69,70.79,70.68,70.76,3460.0,69.7092,69.8078,69.6993,69.7782,3460.0
2015-11-05 15:10:00,70.8,70.81,70.69,70.69,4250.0,69.8177,69.8275,69.7092,69.7092,4250.0
2015-11-05 15:15:00,70.68,70.83,70.68,70.72,25246.0,69.6993,69.8473,69.6993,69.7388,25246.0
2015-11-05 15:20:00,70.73,70.76,70.66,70.67,12080.0,69.7487,69.7782,69.6796,69.6895,12080.0
2015-11-05 15:25:00,70.73,70.89,70.7,70.82,11662.0,69.7487,69.9064,69.7191,69.8374,11662.0
2015-11-05 15:30:00,70.81,70.89,70.73,70.87,11789.0,69.8275,69.9064,69.7487,69.8867,11789.0
2015-11-05 15:35:00,70.88,70.96,70.78,70.84,22071.0,69.8966,69.9755,69.798,69.8571,22071.0
2015-11-05 15:40:00,70.88,71.0,70.85,70.96,31449.0,69.8966,70.0149,69.867,69.9755,31449.0
2015-11-05 15:45:00,70.96,71.01,70.76,70.84,16927.0,69.9755,70.0248,69.7782,69.8571,16927.0
2015-11-05 15:50:00,70.86,70.92,70.78,70.83,29761.0,69.8768,69.936,69.798,69.8473,29761.0
2015-11-05 15:55:00,70.8,70.89,70.71,70.72,98507.0,69.8177,69.9064,69.7289,69.7388,98507.0
2015-11-06 09:30:00,70.76,70.97,70.24,70.41,71956.0,69.7782,69.9853,69.2654,69.4331,71956.0
2015-11-06 09:35:00,70.42,70.65,70.05,70.19,75257.0,69.443,69.6698,69.0781,69.2161,75257.0
2015-11-06 09:40:00,70.32,70.37,69.76,69.76,44554.0,69.3443,69.3936,68.7921,68.7921,44554.0
2015-11-06 09:45:00,69.76,70.02,69.62,69.65,145464.0,68.7921,69.0485,68.6541,68.6836,145464.0
2015-11-06 09:50:00,69.66,69.69,69.1,69.13,168353.0,68.6935,68.7231,68.1413,68.1709,168353.0
2015-11-06 09:55:00,69.15,69.72,69.1,69.24,203469.0,68.1906,68.7527,68.1413,68.2793,203469.0
2015-11-06 10:00:00,69.2,69.25,68.89,68.98,82387.0,68.2399,68.2892,67.9342,68.0229,82387.0
2015-11-06 10:05:00,68.9,68.95,68.59,68.83,124453.0,67.944,67.9933,67.6383,67.875,124453.0
2015-11-06 10:10:00,68.8,69.13,68.64,69.07,61215.0,67.8454,68.1709,67.6876,68.1117,61215.0
2015-11-06 10:15:00,69.1,69.23,68.79,69.17,30455.0,68.1413,68.2695,67.8356,68.2103,30455.0
2015-11-06 10:20:00,69.11,69.12,68.81,68.88,221964.0,68.1511,68.161,67.8553,67.9243,221964.0
2015-11-06 10:25:00,68.89,69.66,68.88,69.55,61853.0,67.9342,68.6935,67.9243,68.585,61853.0
2015-11-06 10:30:00,69.57,69.63,69.24,69.26,63397.0,68.6047,68.6639,68.2793,68.299,63397.0
2015-11-06 10:35:00,69.32,69.84,69.32,69.82,68941.0,68.3582,68.871,68.3582,68.8513,68941.0
2015-11-06 10:40:00,69.88,70.23,69.85,70.21,106291.0,68.9104,69.2556,68.8809,69.2359,106291.0
2015-11-06 10:45:00,70.19,70.45,70.05,70.06,130164.0,69.2161,69.4725,69.0781,69.0879,130164.0
2015-11-06 10:50:00,70.06,70.23,69.7,69.7,108040.0,69.0879,69.2556,68.7329,68.7329,108040.0
2015-11-06 10:55:00,69.75,70.01,69.73,70.01,13395.0,68.7822,69.0386,68.7625,69.0386,13395.0
2015-11-06 11:00:00,70.04,70.1,69.83,69.99,18601.0,69.0682,69.1274,68.8611,69.0189,18601.0
2015-11-06 11:05:00,69.99,70.35,69.94,70.31,73622.0,69.0189,69.3739,68.9696,69.3345,73622.0
2015-11-06 11:10:00,70.28,70.49,70.06,70.49,68990.0,69.3049,69.512,69.0879,69.512,68990.0
2015-11-06 11:15:00,70.47,70.55,70.32,70.48,43966.0,69.4923,69.5711,69.3443,69.5021,43966.0
2015-11-06 11:20:00,70.48,70.56,70.24,70.28,22773.0,69.5021,69.581,69.2654,69.3049,22773.0
2015-11-06 11:25:00,70.36,70.42,70.23,70.42,26362.0,69.3838,69.443,69.2556,69.443,26362.0
2015-11-06 11:30:00,70.42,70.57,70.3,70.52,14004.0,69.443,69.5909,69.3246,69.5416,14004.0
2015-11-06 11:35:00,70.54,70.6,70.43,70.46,13870.0,69.5613,69.6205,69.4528,69.4824,13870.0
2015-11-06 11:40:00,70.45,70.6,70.43,70.56,28917.0,69.4725,69.6205,69.4528,69.581,28917.0
2015-11-06 11:45:00,70.57,70.91,70.54,70.88,59027.0,69.5909,69.9262,69.5613,69.8966,59027.0
2015-11-06 11:50:00,70.9,71.14,70.79,71.07,43616.0,69.9163,70.153,69.8078,70.0839,43616.0
2015-11-06 11:55:00,71.08,71.11,70.83,70.84,40503.0,70.0938,70.1234,69.8473,69.8571,40503.0
2015-11-06 12:00:00,70.82,71.01,70.77,70.92,26115.0,69.8374,70.0248,69.7881,69.936,26115.0
2015-11-06 12:05:00,70.98,70.99,70.87,70.93,6148.0,69.9952,70.005,69.8867,69.9459,6148.0
2015-11-06 12:10:00,70.99,71.13,70.98,71.13,24799.0,70.005,70.1431,69.9952,70.1431,24799.0
2015-11-06 12:15:00,71.13,71.17,71.01,71.02,36264.0,70.1431,70.1825,70.0248,70.0346,36264.0
2015-11-06 12:20:00,71.03,71.03,70.69,70.69,14992.0,70.0445,70.0445,69.7092,69.7092,14992.0
2015-11-06 12:25:00,70.63,70.7,70.49,70.7,35840.0,69.65,69.7191,69.512,69.7191,35840.0
2015-11-06 12:30:00,70.62,70.9,70.61,70.9,19111.0,69.6402,69.9163,69.6303,69.9163,19111.0
2015-11-06 12:35:00,70.85,70.85,70.65,70.75,28857.0,69.867,69.867,69.6698,69.7684,28857.0
2015-11-06 12:40:00,70.74,71.06,70.74,71.06,12839.0,69.7585,70.0741,69.7585,70.0741,12839.0
2015-11-06 12:45:00,71.04,71.13,70.91,71.01,63703.0,70.0544,70.1431,69.9262,70.0248,63703.0
2015-11-06 12:50:00,70.97,71.1,70.87,71.0,9471.0,69.9853,70.1135,69.8867,70.0149,9471.0
2015-11-06 12:55:00,70.97,71.03,70.89,70.89,6056.0,69.9853,70.0445,69.9064,69.9064,6056.0
2015-11-06 13:00:00,70.85,71.01,70.83,71.01,5008.0,69.867,70.0248,69.8473,70.0248,5008.0
2015-11-06 13:05:00,70.98,70.99,70.71,70.75,11356.0,69.9952,70.005,69.7289,69.7684,11356.0
2015-11-06 13:10:00,70.88,70.88,70.66,70.69,7490.0,69.8966,69.8966,69.6796,69.7092,7490.0
2015-11-06 13:15:00,70.69,70.7,70.54,70.6,3984.0,69.7092,69.7191,69.5613,69.6205,3984.0
2015-11-06 13:20:00,70.61,70.77,70.61,70.65,8575.0,69.6303,69.7881,69.6303,69.6698,8575.0
2015-11-06 13:25:00,70.62,70.62,70.34,70.34,3850.0,69.6402,69.6402,69.3641,69.3641,3850.0
2015-11-06 13:30:00,70.35,70.4,70.0,70.06,23147.0,69.3739,69.4232,69.0288,69.0879,23147.0
2015-11-06 13:35:00,70.06,70.15,69.84,70.15,59669.0,69.0879,69.1767,68.871,69.1767,59669.0
2015-11-06 13:40:00,70.13,70.2,69.83,69.89,14283.0,69.157,69.226,68.8611,68.9203,14283.0
2015-11-06 13:45:00,69.85,70.13,69.75,70.12,50599.0,68.8809,69.157,68.7822,69.1471,50599.0
2015-11-06 13:50:00,70.19,70.55,70.19,70.48,13250.0,69.2161,69.5711,69.2161,69.5021,13250.0
2015-11-06 13:55:00,70.57,70.68,70.4,70.5,30317.0,69.5909,69.6993,69.4232,69.5218,30317.0
2015-11-06 14:00:00,70.52,70.75,70.4,70.53,35527.0,69.5416,69.7684,69.4232,69.5514,35527.0
2015-11-06 14:05:00,70.6,70.68,70.4,70.4,14430.0,69.6205,69.6993,69.4232,69.4232,14430.0
2015-11-06 14:10:00,70.4,70.41,70.14,70.14,20200.0,69.4232,69.4331,69.1668,69.1668,20200.0
2015-11-06 14:15:00,70.16,70.3,70.13,70.25,27634.0,69.1866,69.3246,69.157,69.2753,27634.0
2015-11-06 14:20:00,70.3,70.59,70.28,70.38,51085.0,69.3246,69.6106,69.3049,69.4035,51085.0
2015-11-06 14:25:00,70.37,70.44,70.27,70.39,8898.0,69.3936,69.4627,69.295,69.4134,8898.0
2015-11-06 14:30:00,70.33,70.44,70.26,70.26,3025.0,69.3542,69.4627,69.2852,69.2852,3025.0
2015-11-06 14:35:00,70.25,70.42,70.22,70.27,9346.0,69.2753,69.443,69.2457,69.295,9346.0
2015-11-06 14:40:00,70.25,70.4,70.21,70.33,6030.0,69.2753,69.4232,69.2359,69.3542,6030.0
2015-11-06 14:45:00,70.33,70.38,70.21,70.3,6400.0,69.3542,69.4035,69.2359,69.3246,6400.0
2015-11-06 14:50:00,70.32,70.46,70.32,70.34,9637.0,69.3443,69.4824,69.3443,69.3641,9637.0
2015-11-06 14:55:00,70.39,70.45,70.33,70.41,5030.0,69.4134,69.4725,69.3542,69.4331,5030.0
2015-11-06 15:00:00,70.36,70.6,70.36,70.52,7911.0,69.3838,69.6205,69.3838,69.5416,7911.0
2015-11-06 15:05:00,70.55,70.65,70.42,70.57,8726.0,69.5711,69.6698,69.443,69.5909,8726.0
2015-11-06 15:10:00,70.57,70.7,70.57,70.67,11225.0,69.5909,69.7191,69.5909,69.6895,11225.0
2015-11-06 15:15:00,70.66,70.72,70.55,70.68,11672.0,69.6796,69.7388,69.5711,69.6993,11672.0
2015-11-06 15:20:00,70.7,70.75,70.6,70.73,8292.0,69.7191,69.7684,69.6205,69.7487,8292.0
2015-11-06 15:25:00,70.78,70.84,70.68,70.83,9809.0,69.798,69.8571,69.6993,69.8473,9809.0
2015-11-06 15:30:00,70.86,71.04,70.85,70.89,10940.0,69.8768,70.0544,69.867,69.9064,10940.0
2015-11-06 15:35:00,70.88,70.97,70.75,70.84,7363.0,69.8966,69.9853,69.7684,69.8571,7363.0
2015-11-06 15:40:00,70.77,70.91,70.74,70.87,28825.0,69.7881,69.9262,69.7585,69.8867,28825.0
2015-11-06 15:45:00,70.83,70.92,70.75,70.84,16669.0,69.8473,69.936,69.7684,69.8571,16669.0
2015-11-06 15:50:00,70.84,70.95,70.72,70.74,63629.0,69.8571,69.9656,69.7388,69.7585,63629.0
2015-11-06 15:55:00,70.74,70.8,70.67,70.7,87326.0,69.7585,69.8177,69.6895,69.7191,87326.0
2015-11-09 09:30:00,70.51,70.54,70.17,70.37,25205.0,69.5317,69.5613,69.1964,69.3936,25205.0
2015-11-09 09:35:00,70.37,70.85,70.29,70.85,75200.0,69.3936,69.867,69.3148,69.867,75200.0
2015-11-09 09:40:00,70.85,71.0,70.61,71.0,59603.0,69.867,70.0149,69.6303,70.0149,59603.0
2015-11-09 09:45:00,70.8,71.02,70.64,70.83,48848.0,69.8177,70.0346,69.6599,69.8473,48848.0
2015-11-09 09:50:00,70.83,71.4,70.83,71.35,88403.0,69.8473,70.4094,69.8473,70.36,88403.0
2015-11-09 09:55:00,71.37,71.59,71.15,71.21,41987.0,70.3798,70.5967,70.1628,70.222,41987.0
2015-11-09 10:00:00,71.11,71.13,70.7,70.81,34324.0,70.1234,70.1431,69.7191,69.8275,34324.0
2015-11-09 10:05:00,70.8,70.82,70.18,70.22,106740.0,69.8177,69.8374,69.2063,69.2457,106740.0
2015-11-09 10:10:00,70.31,70.39,70.11,70.39,51546.0,69.3345,69.4134,69.1373,69.4134,51546.0
2015-11-09 10:15:00,70.39,70.45,70.15,70.4,28674.0,69.4134,69.4725,69.1767,69.4232,28674.0
2015-11-09 10:20:00,70.4,70.65,70.24,70.42,56418.0,69.4232,69.6698,69.2654,69.443,56418.0
2015-11-09 10:25:00,70.39,70.8,70.33,70.73,9970.0,69.4134,69.8177,69.3542,69.7487,9970.0
2015-11-09 10:30:00,70.67,70.67,70.27,70.4,43339.0,69.6895,69.6895,69.295,69.4232,43339.0
2015-11-09 10:35:00,70.42,70.82,70.42,70.82,13900.0,69.443,69.8374,69.443,69.8374,13900.0
2015-11-09 10:40:00,70.75,70.97,70.6,70.95,19109.0,69.7684,69.9853,69.6205,69.9656,19109.0
2015-11-09 10:45:00,70.97,70.97,70.73,70.91,30160.0,69.9853,69.9853,69.7487,69.9262,30160.0
2015-11-09 10:50:00,70.9,70.97,70.83,70.95,39820.0,69.9163,69.9853,69.8473,69.9656,39820.0
2015-11-09 10:55:00,71.0,71.1,71.0,71.09,11770.0,70.0149,70.1135,70.0149,70.1037,11770.0
2015-11-09 11:00:00,71.0,71.04,70.82,70.84,17480.0,70.0149,70.0544,69.8374,69.8571,17480.0
2015-11-09 11:05:00,70.83,70.83,70.59,70.65,9727.0,69.8473,69.8473,69.6106,69.6698,9727.0
2015-11-09 11:10:00,70.62,70.8,70.43,70.52,12617.0,69.6402,69.8177,69.4528,69.5416,12617.0
2015-11-09 11:15:00,70.52,70.64,70.41,70.63,19075.0,69.5416,69.6599,69.4331,69.65,19075.0
2015-11-09 11:20:00,70.6,70.66,70.5,70.5,8080.0,69.6205,69.6796,69.5218,69.5218,8080.0
2015-11-09 11:25:00,70.45,70.57,70.22,70.27,23343.0,69.4725,69.5909,69.2457,69.295,23343.0
2015-11-09 11:30:00,70.3,70.56,70.28,70.51,30168.0,69.3246,69.581,69.3049,69.5317,30168.0
2015-11-09 11:35:00,70.54,70.55,70.42,70.42,7649.0,69.5613,69.5711,69.443,69.443,7649.0
2015-11-09 11:40:00,70.47,70.55,70.46,70.48,7576.0,69.4923,69.5711,69.4824,69.5021,7576.0
2015-11-09 11:45:00,70.5,70.5,70.34,70.46,18862.0,69.5218,69.5218,69.3641,69.4824,18862.0
2015-11-09 11:50:00,70.38,70.44,70.29,70.36,9621.0,69.4035,69.4627,69.3148,69.3838,9621.0
2015-11-09 11:55:00,70.36,70.46,70.33,70.4,3200.0,69.3838,69.4824,69.3542,69.4232,3200.0
2015-11-09 12:00:00,70.35,70.47,70.31,70.45,9505.0,69.3739,69.4923,69.3345,69.4725,9505.0
2015-11-09 12:05:00,70.48,70.67,70.44,70.53,18609.0,69.5021,69.6895,69.4627,69.5514,18609.0
2015-11-09 12:10:00,70.55,70.66,70.47,70.55,101548.0,69.5711,69.6796,69.4923,69.5711,101548.0
2015-11-09 12:15:00,70.57,70.85,70.57,70.81,16881.0,69.5909,69.867,69.5909,69.8275,16881.0
2015-11-09 12:20:00,70.88,71.5,70.84,71.35,169005.0,69.8966,70.508,69.8571,70.36,169005.0
2015-11-09 12:25:00,71.25,71.51,71.21,71.49,20204.0,70.2614,70.5178,70.222,70.4981,20204.0
2015-11-09 12:30:00,71.48,71.5,71.34,71.42,58200.0,70.4882,70.508,70.3502,70.4291,58200.0
2015-11-09 12:35:00,71.42,71.56,71.39,71.5,22667.0,70.4291,70.5671,70.3995,70.508,22667.0
2015-11-09 12:40:00,71.55,71.59,71.42,71.58,44839.0,70.5573,70.5967,70.4291,70.5869,44839.0
2015-11-09 12:45:00,71.54,71.58,71.45,71.46,5500.0,70.5474,70.5869,70.4587,70.4685,5500.0
2015-11-09 12:50:00,71.44,71.45,71.34,71.36,3940.0,70.4488,70.4587,70.3502,70.3699,3940.0
2015-11-09 12:55:00,71.41,71.49,71.35,71.4,17250.0,70.4192,70.4981,70.36,70.4094,17250.0
2015-11-09 13:00:00,71.43,71.51,71.26,71.28,12165.0,70.4389,70.5178,70.2713,70.291,12165.0
2015-11-09 13:05:00,71.32,71.39,71.12,71.12,11032.0,70.3305,70.3995,70.1332,70.1332,11032.0
2015-11-09 13:10:00,71.14,71.33,71.11,71.21,26820.0,70.153,70.3403,70.1234,70.222,26820.0
2015-11-09 13:15:00,71.17,71.29,71.17,71.29,5700.0,70.1825,70.3009,70.1825,70.3009,5700.0
2015-11-09 13:20:00,71.25,71.36,71.2,71.25,9220.0,70.2614,70.3699,70.2121,70.2614,9220.0
2015-11-09 13:25:00,71.28,71.32,71.14,71.14,6100.0,70.291,70.3305,70.153,70.153,6100.0
2015-11-09 13:30:00,71.14,71.17,71.0,71.0,10737.0,70.153,70.1825,70.0149,70.0149,10737.0
2015-11-09 13:35:00,71.04,71.38,71.04,71.29,4778.0,70.0544,70.3896,70.0544,70.3009,4778.0
2015-11-09 13:40:00,71.27,71.3,71.17,71.3,5174.0,70.2812,70.3107,70.1825,70.3107,5174.0
2015-11-09 13:45:00,71.28,71.38,71.06,71.06,11245.0,70.291,70.3896,70.0741,70.0741,11245.0
2015-11-09 13:50:00,71.03,71.07,70.78,70.88,23926.0,70.0445,70.0839,69.798,69.8966,23926.0
2015-11-09 13:55:00,70.82,70.97,70.7,70.84,102854.0,69.8374,69.9853,69.7191,69.8571,102854.0
2015-11-09 14:00:00,70.86,71.14,70.81,71.11,18584.0,69.8768,70.153,69.8275,70.1234,18584.0
2015-11-09 14:05:00,71.1,71.28,71.04,71.27,14125.0,70.1135,70.291,70.0544,70.2812,14125.0
2015-11-09 14:10:00,71.18,71.29,71.13,71.19,5250.0,70.1924,70.3009,70.1431,70.2023,5250.0
2015-11-09 14:15:00,71.14,71.39,71.05,71.39,12738.0,70.153,70.3995,70.0642,70.3995,12738.0
2015-11-09 14:20:00,71.43,71.55,71.23,71.28,23847.0,70.4389,70.5573,70.2417,70.291,23847.0
2015-11-09 14:25:00,71.28,71.38,71.1,71.22,14121.0,70.291,70.3896,70.1135,70.2319,14121.0
2015-11-09 14:30:00,71.11,71.34,71.09,71.31,15888.0,70.1234,70.3502,70.1037,70.3206,15888.0
2015-11-09 14:35:00,71.28,71.29,71.06,71.08,8257.0,70.291,70.3009,70.0741,70.0938,8257.0
2015-11-09 14:40:00,71.14,71.25,71.12,71.12,7400.0,70.153,70.2614,70.1332,70.1332,7400.0
2015-11-09 14:45:00,71.14,71.35,71.07,71.32,20875.0,70.153,70.36,70.0839,70.3305,20875.0
2015-11-09 14:50:00,71.38,71.48,71.3,71.3,8311.0,70.3896,70.4882,70.3107,70.3107,8311.0
2015-11-09 14:55:00,71.34,71.47,71.27,71.35,9409.0,70.3502,70.4784,70.2812,70.36,9409.0
2015-11-09 15:00:00,71.3,71.42,71.21,71.42,13411.0,70.3107,70.4291,70.222,70.4291,13411.0
2015-11-09 15:05:00,71.41,71.41,71.25,71.32,11354.0,70.4192,70.4192,70.2614,70.3305,11354.0
2015-11-09 15:10:00,71.33,71.43,71.28,71.36,5592.0,70.3403,70.4389,70.291,70.3699,5592.0
2015-11-09 15:15:00,71.38,71.5,71.31,71.49,18532.0,70.3896,70.508,70.3206,70.4981,18532.0
2015-11-09 15:20:00,71.45,71.52,71.37,71.39,14444.0,70.4587,70.5277,70.3798,70.3995,14444.0
2015-11-09 15:25:00,71.44,71.5,71.37,71.39,4950.0,70.4488,70.508,70.3798,70.3995,4950.0
2015-11-09 15:30:00,71.44,71.57,71.39,71.52,16511.0,70.4488,70.577,70.3995,70.5277,16511.0
2015-11-09 15:35:00,71.49,71.76,71.48,71.68,21520.0,70.4981,70.7644,70.4882,70.6855,21520.0
2015-11-09 15:40:00,71.69,71.74,71.47,71.48,81378.0,70.6953,70.7446,70.4784,70.4882,81378.0
2015-11-09 15:45:00,71.45,71.61,71.44,71.49,18364.0,70.4587,70.6164,70.4488,70.4981,18364.0
2015-11-09 15:50:00,71.5,71.61,71.45,71.55,36969.0,70.508,70.6164,70.4587,70.5573,36969.0
2015-11-09 15:55:00,71.56,71.56,71.31,71.33,151550.0,70.5671,70.5671,70.3206,70.3403,151550.0
2015-11-10 09:30:00,70.93,71.16,70.8,70.85,24627.0,69.9459,70.1727,69.8177,69.867,24627.0
2015-11-10 09:35:00,70.87,71.18,70.8,70.96,136885.0,69.8867,70.1924,69.8177,69.9755,136885.0
2015-11-10 09:40:00,71.04,71.09,70.41,70.46,59560.0,70.0544,70.1037,69.4331,69.4824,59560.0
2015-11-10 09:45:00,70.46,70.91,70.39,70.81,109297.0,69.4824,69.9262,69.4134,69.8275,109297.0
2015-11-10 09:50:00,70.87,70.95,70.55,70.76,24060.0,69.8867,69.9656,69.5711,69.7782,24060.0
2015-11-10 09:55:00,70.81,70.98,70.53,70.56,17643.0,69.8275,69.9952,69.5514,69.581,17643.0
2015-11-10 10:00:00,70.6,70.67,70.35,70.35,33343.0,69.6205,69.6895,69.3739,69.3739,33343.0
2015-11-10 10:05:00,70.35,70.42,70.2,70.23,49248.0,69.3739,69.443,69.226,69.2556,49248.0
2015-11-10 10:10:00,70.22,70.23,69.86,69.94,77820.0,69.2457,69.2556,68.8907,68.9696,77820.0
2015-11-10 10:15:00,69.95,70.38,69.94,70.11,71391.0,68.9795,69.4035,68.9696,69.1373,71391.0
2015-11-10 10:20:00,70.07,70.1,69.65,70.0,148495.0,69.0978,69.1274,68.6836,69.0288,148495.0
2015-11-10 10:25:00,70.02,70.04,69.7,69.8,78568.0,69.0485,69.0682,68.7329,68.8316,78568.0
2015-11-10 10:30:00,69.84,70.05,69.77,69.77,32523.0,68.871,69.0781,68.802,68.802,32523.0
2015-11-10 10:35:00,69.83,70.12,69.82,70.11,19910.0,68.8611,69.1471,68.8513,69.1373,19910.0
2015-11-10 10:40:00,70.11,70.13,69.9,70.06,69575.0,69.1373,69.157,68.9302,69.0879,69575.0
2015-11-10 10:45:00,70.12,70.56,70.12,70.53,31409.0,69.1471,69.581,69.1471,69.5514,31409.0
2015-11-10 10:50:00,70.55,70.66,70.37,70.62,104311.0,69.5711,69.6796,69.3936,69.6402,104311.0
2015-11-10 10:55:00,70.63,70.67,70.39,70.47,19581.0,69.65,69.6895,69.4134,69.4923,19581.0
2015-11-10 11:00:00,70.56,70.76,70.42,70.49,37042.0,69.581,69.7782,69.443,69.512,37042.0
2015-11-10 11:05:00,70.54,70.65,70.45,70.45,9933.0,69.5613,69.6698,69.4725,69.4725,9933.0
2015-11-10 11:10:00,70.49,70.68,70.44,70.56,18648.0,69.512,69.6993,69.4627,69.581,18648.0
2015-11-10 11:15:00,70.57,70.76,70.46,70.54,22564.0,69.5909,69.7782,69.4824,69.5613,22564.0
2015-11-10 11:20:00,70.56,70.7,70.43,70.56,17220.0,69.581,69.7191,69.4528,69.581,17220.0
2015-11-10 11:25:00,70.56,70.56,70.4,70.55,15086.0,69.581,69.581,69.4232,69.5711,15086.0
2015-11-10 11:30:00,70.52,70.55,70.41,70.47,13400.0,69.5416,69.5711,69.4331,69.4923,13400.0
2015-11-10 11:35:00,70.4,70.43,70.27,70.3,9111.0,69.4232,69.4528,69.295,69.3246,9111.0
2015-11-10 11:40:00,70.33,70.44,70.29,70.31,22271.0,69.3542,69.4627,69.3148,69.3345,22271.0
2015-11-10 11:45:00,70.32,70.32,70.08,70.15,20187.0,69.3443,69.3443,69.1077,69.1767,20187.0
2015-11-10 11:50:00,70.16,70.33,70.11,70.14,19528.0,69.1866,69.3542,69.1373,69.1668,19528.0
2015-11-10 11:55:00,70.12,70.36,70.12,70.23,9656.0,69.1471,69.3838,69.1471,69.2556,9656.0
2015-11-10 12:00:00,70.32,70.32,70.21,70.29,32997.0,69.3443,69.3443,69.2359,69.3148,32997.0
2015-11-10 12:05:00,70.29,70.39,70.14,70.2,27697.0,69.3148,69.4134,69.1668,69.226,27697.0
2015-11-10 12:10:00,70.16,70.27,70.12,70.26,13717.0,69.1866,69.295,69.1471,69.2852,13717.0
2015-11-10 12:15:00,70.3,70.47,70.3,70.42,4700.0,69.3246,69.4923,69.3246,69.443,4700.0
2015-11-10 12:20:00,70.41,70.51,70.4,70.49,2862.0,69.4331,69.5317,69.4232,69.512,2862.0
2015-11-10 12:25:00,70.49,70.55,70.33,70.36,17650.0,69.512,69.5711,69.3542,69.3838,17650.0
2015-11-10 12:30:00,70.39,70.52,70.32,70.35,8737.0,69.4134,69.5416,69.3443,69.3739,8737.0
2015-11-10 12:35:00,70.38,70.57,70.38,70.52,2115.0,69.4035,69.5909,69.4035,69.5416,2115.0
2015-11-10 12:40:00,70.6,70.6,70.33,70.33,4600.0,69.6205,69.6205,69.3542,69.3542,4600.0
2015-11-10 12:45:00,70.35,70.36,70.19,70.22,4085.0,69.3739,69.3838,69.2161,69.2457,4085.0
2015-11-10 12:50:00,70.2,70.37,70.2,70.35,6629.0,69.226,69.3936,69.226,69.3739,6629.0
2015-11-10 12:55:00,70.31,70.38,70.3,70.35,2200.0,69.3345,69.4035,69.3246,69.3739,2200.0
2015-11-10 13:00:00,70.34,70.54,70.33,70.47,3299.0,69.3641,69.5613,69.3542,69.4923,3299.0
2015-11-10 13:05:00,70.42,70.42,70.23,70.35,21517.0,69.443,69.443,69.2556,69.3739,21517.0
2015-11-10 13:10:00,70.42,70.48,70.4,70.41,3976.0,69.443,69.5021,69.4232,69.4331,3976.0
2015-11-10 13:15:00,70.38,70.53,70.38,70.46,4699.0,69.4035,69.5514,69.4035,69.4824,4699.0
2015-11-10 13:20:00,70.46,70.6,70.46,70.48,27434.0,69.4824,69.6205,69.4824,69.5021,27434.0
2015-11-10 13:25:00,70.48,70.64,70.42,70.47,62865.0,69.5021,69.6599,69.443,69.4923,62865.0
2015-11-10 13:30:00,70.53,70.54,70.38,70.49,74900.0,69.5514,69.5613,69.4035,69.512,74900.0
2015-11-10 13:35:00,70.51,70.68,70.51,70.64,9250.0,69.5317,69.6993,69.5317,69.6599,9250.0
2015-11-10 13:40:00,70.65,70.75,70.65,70.74,13046.0,69.6698,69.7684,69.6698,69.7585,13046.0
2015-11-10 13:45:00,70.75,70.9,70.73,70.79,10802.0,69.7684,69.9163,69.7487,69.8078,10802.0
2015-11-10 13:50:00,70.84,71.01,70.84,70.97,19300.0,69.8571,70.0248,69.8571,69.9853,19300.0
2015-11-10 13:55:00,70.98,71.0,70.81,70.85,31758.0,69.9952,70.0149,69.8275,69.867,31758.0
2015-11-10 14:00:00,70.86,70.96,70.81,70.85,19103.0,69.8768,69.9755,69.8275,69.867,19103.0
2015-11-10 14:05:00,70.81,70.84,70.61,70.61,46422.0,69.8275,69.8571,69.6303,69.6303,46422.0
2015-11-10 14:10:00,70.61,70.86,70.61,70.86,9028.0,69.6303,69.8768,69.6303,69.8768,9028.0
2015-11-10 14:15:00,70.85,70.99,70.82,70.88,16525.0,69.867,70.005,69.8374,69.8966,16525.0
2015-11-10 14:20:00,70.86,70.96,70.84,70.96,5198.0,69.8768,69.9755,69.8571,69.9755,5198.0
2015-11-10 14:25:00,70.89,70.94,70.84,70.93,8348.0,69.9064,69.9557,69.8571,69.9459,8348.0
2015-11-10 14:30:00,70.94,70.99,70.91,70.92,10723.0,69.9557,70.005,69.9262,69.936,10723.0
2015-11-10 14:35:00,70.94,70.96,70.9,70.95,3200.0,69.9557,69.9755,69.9163,69.9656,3200.0
2015-11-10 14:40:00,70.93,71.21,70.9,71.17,32010.0,69.9459,70.222,69.9163,70.1825,32010.0
2015-11-10 14:45:00,71.18,71.19,71.05,71.14,35705.0,70.1924,70.2023,70.0642,70.153,35705.0
2015-11-10 14:50:00,71.15,71.2,70.98,70.98,18304.0,70.1628,70.2121,69.9952,69.9952,18304.0
2015-11-10 14:55:00,71.0,71.13,71.0,71.04,8901.0,70.0149,70.1431,70.0149,70.0544,8901.0
2015-11-10 15:00:00,71.04,71.12,70.99,71.03,11040.0,70.0544,70.1332,70.005,70.0445,11040.0
2015-11-10 15:05:00,71.1,71.15,71.03,71.12,7300.0,70.1135,70.1628,70.0445,70.1332,7300.0
2015-11-10 15:10:00,71.11,71.11,71.0,71.09,7451.0,70.1234,70.1234,70.0149,70.1037,7451.0
2015-11-10 15:15:00,71.09,71.12,70.95,71.01,26048.0,70.1037,70.1332,69.9656,70.0248,26048.0
2015-11-10 15:20:00,70.99,71.03,70.91,70.99,6864.0,70.005,70.0445,69.9262,70.005,6864.0
2015-11-10 15:25:00,70.96,71.06,70.94,71.04,11607.0,69.9755,70.0741,69.9557,70.0544,11607.0
2015-11-10 15:30:00,71.04,71.12,70.95,70.95,18288.0,70.0544,70.1332,69.9656,69.9656,18288.0
2015-11-10 15:35:00,70.96,71.05,70.91,71.03,40128.0,69.9755,70.0642,69.9262,70.0445,40128.0
2015-11-10 15:40:00,71.03,71.12,70.96,71.11,14686.0,70.0445,70.1332,69.9755,70.1234,14686.0
2015-11-10 15:45:00,71.08,71.16,71.01,71.05,26726.0,70.0938,70.1727,70.0248,70.0642,26726.0
2015-11-10 15:50:00,70.99,71.06,70.89,70.93,50328.0,70.005,70.0741,69.9064,69.9459,50328.0
2015-11-10 15:55:00,70.92,71.12,70.91,71.05,79184.0,69.936,70.1332,69.9262,70.0642,79184.0
2015-11-11 09:30:00,71.22,71.25,70.75,70.84,56704.0,70.2319,70.2614,69.7684,69.8571,56704.0
2015-11-11 09:35:00,70.84,70.96,70.57,70.74,30189.0,69.8571,69.9755,69.5909,69.7585,30189.0
2015-11-11 09:40:00,70.67,70.72,70.49,70.52,34010.0,69.6895,69.7388,69.512,69.5416,34010.0
2015-11-11 09:45:00,70.61,70.74,70.54,70.64,25490.0,69.6303,69.7585,69.5613,69.6599,25490.0
2015-11-11 09:50:00,70.69,70.96,70.69,70.95,34430.0,69.7092,69.9755,69.7092,69.9656,34430.0
2015-11-11 09:55:00,70.89,71.04,70.79,70.97,39951.0,69.9064,70.0544,69.8078,69.9853,39951.0
2015-11-11 10:00:00,70.97,71.05,70.79,70.92,43450.0,69.9853,70.0642,69.8078,69.936,43450.0
2015-11-11 10:05:00,70.95,70.99,70.81,70.97,18600.0,69.9656,70.005,69.8275,69.9853,18600.0
2015-11-11 10:10:00,70.95,70.95,70.56,70.57,25966.0,69.9656,69.9656,69.581,69.5909,25966.0
2015-11-11 10:15:00,70.59,70.75,70.52,70.7,96780.0,69.6106,69.7684,69.5416,69.7191,96780.0
2015-11-11 10:20:00,70.74,70.93,70.74,70.81,72064.0,69.7585,69.9459,69.7585,69.8275,72064.0
2015-11-11 10:25:00,70.81,70.9,70.65,70.9,43967.0,69.8275,69.9163,69.6698,69.9163,43967.0
2015-11-11 10:30:00,70.89,70.94,70.83,70.87,33356.0,69.9064,69.9557,69.8473,69.8867,33356.0
2015-11-11 10:35:00,70.83,70.84,70.43,70.48,43245.0,69.8473,69.8571,69.4528,69.5021,43245.0
2015-11-11 10:40:00,70.43,70.45,70.33,70.43,12961.0,69.4528,69.4725,69.3542,69.4528,12961.0
2015-11-11 10:45:00,70.35,70.48,70.22,70.24,43880.0,69.3739,69.5021,69.2457,69.2654,43880.0
2015-11-11 10:50:00,70.26,70.34,70.11,70.15,67469.0,69.2852,69.3641,69.1373,69.1767,67469.0
2015-11-11 10:55:00,70.12,70.34,70.12,70.34,34283.0,69.1471,69.3641,69.1471,69.3641,34283.0
2015-11-11 11:00:00,70.3,70.36,70.22,70.34,52347.0,69.3246,69.3838,69.2457,69.3641,52347.0
2015-11-11 11:05:00,70.34,70.43,70.2,70.36,35859.0,69.3641,69.4528,69.226,69.3838,35859.0
2015-11-11 11:10:00,70.35,70.4,70.24,70.34,37057.0,69.3739,69.4232,69.2654,69.3641,37057.0
2015-11-11 11:15:00,70.31,70.38,70.23,70.31,14412.0,69.3345,69.4035,69.2556,69.3345,14412.0
2015-11-11 11:20:00,70.33,70.33,70.13,70.14,10669.0,69.3542,69.3542,69.157,69.1668,10669.0
2015-11-11 11:25:00,70.14,70.23,70.04,70.22,37971.0,69.1668,69.2556,69.0682,69.2457,37971.0
2015-11-11 11:30:00,70.24,70.42,70.19,70.42,20300.0,69.2654,69.443,69.2161,69.443,20300.0
2015-11-11 11:35:00,70.42,70.42,70.25,70.29,11342.0,69.443,69.443,69.2753,69.3148,11342.0
2015-11-11 11:40:00,70.27,70.34,70.24,70.29,3465.0,69.295,69.3641,69.2654,69.3148,3465.0
2015-11-11 11:45:00,70.3,70.42,70.25,70.4,19401.0,69.3246,69.443,69.2753,69.4232,19401.0
2015-11-11 11:50:00,70.42,70.49,70.31,70.34,11778.0,69.443,69.512,69.3345,69.3641,11778.0
2015-11-11 11:55:00,70.34,70.65,70.34,70.58,20184.0,69.3641,69.6698,69.3641,69.6007,20184.0
2015-11-11 12:00:00,70.69,70.7,70.54,70.62,8600.0,69.7092,69.7191,69.5613,69.6402,8600.0
2015-11-11 12:05:00,70.65,70.68,70.55,70.62,25174.0,69.6698,69.6993,69.5711,69.6402,25174.0
2015-11-11 12:10:00,70.66,71.09,70.64,71.08,161175.0,69.6796,70.1037,69.6599,70.0938,161175.0
2015-11-11 12:15:00,71.11,71.11,70.96,71.0,55297.0,70.1234,70.1234,69.9755,70.0149,55297.0
2015-11-11 12:20:00,70.99,71.26,70.89,71.21,110011.0,70.005,70.2713,69.9064,70.222,110011.0
2015-11-11 12:25:00,71.26,71.41,71.05,71.08,61489.0,70.2713,70.4192,70.0642,70.0938,61489.0
2015-11-11 12:30:00,71.09,71.31,71.01,71.28,128949.0,70.1037,70.3206,70.0248,70.291,128949.0
2015-11-11 12:35:00,71.25,71.28,71.18,71.21,48996.0,70.2614,70.291,70.1924,70.222,48996.0
2015-11-11 12:40:00,71.2,71.2,70.92,70.93,6300.0,70.2121,70.2121,69.936,69.9459,6300.0
2015-11-11 12:45:00,70.94,71.0,70.88,70.91,31106.0,69.9557,70.0149,69.8966,69.9262,31106.0
2015-11-11 12:50:00,70.88,70.92,70.74,70.84,63668.0,69.8966,69.936,69.7585,69.8571,63668.0
2015-11-11 12:55:00,70.81,70.98,70.79,70.98,80050.0,69.8275,69.9952,69.8078,69.9952,80050.0
2015-11-11 13:00:00,70.89,70.91,70.82,70.88,39300.0,69.9064,69.9262,69.8374,69.8966,39300.0
2015-11-11 13:05:00,70.84,70.87,70.6,70.65,23130.0,69.8571,69.8867,69.6205,69.6698,23130.0
2015-11-11 13:10:00,70.58,70.69,70.55,70.6,8082.0,69.6007,69.7092,69.5711,69.6205,8082.0
2015-11-11 13:15:00,70.63,70.78,70.62,70.78,16532.0,69.65,69.798,69.6402,69.798,16532.0
2015-11-11 13:20:00,70.79,70.81,70.76,70.78,2800.0,69.8078,69.8275,69.7782,69.798,2800.0
2015-11-11 13:25:00,70.73,70.76,70.61,70.71,12923.0,69.7487,69.7782,69.6303,69.7289,12923.0
2015-11-11 13:30:00,70.66,70.76,70.66,70.72,5950.0,69.6796,69.7782,69.6796,69.7388,5950.0
2015-11-11 13:35:00,70.77,70.77,70.53,70.7,12096.0,69.7881,69.7881,69.5514,69.7191,12096.0
2015-11-11 13:40:00,70.65,70.81,70.65,70.77,12900.0,69.6698,69.8275,69.6698,69.7881,12900.0
2015-11-11 13:45:00,70.81,70.86,70.69,70.86,37096.0,69.8275,69.8768,69.7092,69.8768,37096.0
2015-11-11 13:50:00,70.82,70.88,70.77,70.82,5018.0,69.8374,69.8966,69.7881,69.8374,5018.0
2015-11-11 13:55:00,70.84,70.85,70.71,70.74,6734.0,69.8571,69.867,69.7289,69.7585,6734.0
2015-11-11 14:00:00,70.71,70.79,70.68,70.78,13301.0,69.7289,69.8078,69.6993,69.798,13301.0
2015-11-11 14:05:00,70.77,70.88,70.71,70.79,12636.0,69.7881,69.8966,69.7289,69.8078,12636.0
2015-11-11 14:10:00,70.77,70.84,70.71,70.77,7350.0,69.7881,69.8571,69.7289,69.7881,7350.0
2015-11-11 14:15:00,70.78,70.78,70.6,70.75,12125.0,69.798,69.798,69.6205,69.7684,12125.0
2015-11-11 14:20:00,70.72,70.78,70.63,70.71,7849.0,69.7388,69.798,69.65,69.7289,7849.0
2015-11-11 14:25:00,70.68,70.75,70.58,70.64,20307.0,69.6993,69.7684,69.6007,69.6599,20307.0
2015-11-11 14:30:00,70.7,70.7,70.59,70.66,7517.0,69.7191,69.7191,69.6106,69.6796,7517.0
2015-11-11 14:35:00,70.6,70.67,70.43,70.43,42660.0,69.6205,69.6895,69.4528,69.4528,42660.0
2015-11-11 14:40:00,70.43,70.48,70.29,70.37,28926.0,69.4528,69.5021,69.3148,69.3936,28926.0
2015-11-11 14:45:00,70.36,70.39,70.3,70.32,2640.0,69.3838,69.4134,69.3246,69.3443,2640.0
2015-11-11 14:50:00,70.37,70.43,70.23,70.27,29242.0,69.3936,69.4528,69.2556,69.295,29242.0
2015-11-11 14:55:00,70.25,70.25,70.07,70.09,23622.0,69.2753,69.2753,69.0978,69.1175,23622.0
2015-11-11 15:00:00,70.11,70.16,70.02,70.04,46643.0,69.1373,69.1866,69.0485,69.0682,46643.0
2015-11-11 15:05:00,70.02,70.23,70.0,70.07,54582.0,69.0485,69.2556,69.0288,69.0978,54582.0
2015-11-11 15:10:00,70.1,70.23,70.07,70.14,11461.0,69.1274,69.2556,69.0978,69.1668,11461.0
2015-11-11 15:15:00,70.17,70.24,70.01,70.01,54032.0,69.1964,69.2654,69.0386,69.0386,54032.0
2015-11-11 15:20:00,70.05,70.12,69.97,70.01,90880.0,69.0781,69.1471,68.9992,69.0386,90880.0
2015-11-11 15:25:00,70.01,70.06,69.95,69.99,25636.0,69.0386,69.0879,68.9795,69.0189,25636.0
2015-11-11 15:30:00,70.0,70.23,69.99,70.05,107869.0,69.0288,69.2556,69.0189,69.0781,107869.0
2015-11-11 15:35:00,70.1,70.14,69.99,70.1,24748.0,69.1274,69.1668,69.0189,69.1274,24748.0
2015-11-11 15:40:00,70.1,70.1,69.97,70.09,40549.0,69.1274,69.1274,68.9992,69.1175,40549.0
2015-11-11 15:45:00,70.09,70.21,69.99,70.04,38556.0,69.1175,69.2359,69.0189,69.0682,38556.0
2015-11-11 15:50:00,70.02,70.08,69.97,70.05,38440.0,69.0485,69.1077,68.9992,69.0781,38440.0
2015-11-11 15:55:00,70.05,70.07,69.81,69.88,85058.0,69.0781,69.0978,68.8414,68.9104,85058.0
2015-11-12 09:30:00,69.16,69.49,68.77,68.78,75245.0,68.2004,68.5259,67.8158,67.8257,75245.0
2015-11-12 09:35:00,68.82,69.01,68.69,68.74,52642.0,67.8652,68.0525,67.737,67.7863,52642.0
2015-11-12 09:40:00,68.8,69.39,68.8,69.14,50797.0,67.8454,68.4272,67.8454,68.1807,50797.0
2015-11-12 09:45:00,69.12,69.5,69.11,69.23,57851.0,68.161,68.5357,68.1511,68.2695,57851.0
2015-11-12 09:50:00,69.15,69.37,69.07,69.23,51088.0,68.1906,68.4075,68.1117,68.2695,51088.0
2015-11-12 09:55:00,69.24,69.31,69.08,69.1,11980.0,68.2793,68.3484,68.1215,68.1413,11980.0
2015-11-12 10:00:00,69.04,69.04,68.77,68.98,44911.0,68.0821,68.0821,67.8158,68.0229,44911.0
2015-11-12 10:05:00,69.01,69.03,68.75,68.89,32118.0,68.0525,68.0722,67.7961,67.9342,32118.0
2015-11-12 10:10:00,68.96,69.1,68.8,68.93,39954.0,68.0032,68.1413,67.8454,67.9736,39954.0
2015-11-12 10:15:00,68.98,69.32,68.93,69.32,16060.0,68.0229,68.3582,67.9736,68.3582,16060.0
2015-11-12 10:20:00,69.33,69.39,69.12,69.28,44691.0,68.3681,68.4272,68.161,68.3188,44691.0
2015-11-12 10:25:00,69.27,69.33,68.94,69.0,93786.0,68.3089,68.3681,67.9835,68.0427,93786.0
2015-11-12 10:30:00,69.0,69.41,68.86,69.41,22326.0,68.0427,68.447,67.9046,68.447,22326.0
2015-11-12 10:35:00,69.37,69.73,69.12,69.58,48481.0,68.4075,68.7625,68.161,68.6146,48481.0
2015-11-12 10:40:00,69.63,69.94,69.45,69.75,71706.0,68.6639,68.9696,68.4864,68.7822,71706.0
2015-11-12 10:45:00,69.81,69.89,69.59,69.59,18838.0,68.8414,68.9203,68.6245,68.6245,18838.0
2015-11-12 10:50:00,69.62,69.67,69.44,69.65,18560.0,68.6541,68.7034,68.4765,68.6836,18560.0
2015-11-12 10:55:00,69.66,69.94,69.64,69.91,29751.0,68.6935,68.9696,68.6738,68.94,29751.0
2015-11-12 11:00:00,69.93,69.96,69.73,69.96,14139.0,68.9598,68.9893,68.7625,68.9893,14139.0
2015-11-12 11:05:00,69.98,70.0,69.74,69.96,14775.0,69.0091,69.0288,68.7724,68.9893,14775.0
2015-11-12 11:10:00,69.84,69.84,69.61,69.61,26698.0,68.871,68.871,68.6442,68.6442,26698.0
2015-11-12 11:15:00,69.62,69.84,69.58,69.65,38719.0,68.6541,68.871,68.6146,68.6836,38719.0
2015-11-12 11:20:00,69.66,69.71,69.39,69.52,87867.0,68.6935,68.7428,68.4272,68.5554,87867.0
2015-11-12 11:25:00,69.54,69.62,69.45,69.49,29821.0,68.5752,68.6541,68.4864,68.5259,29821.0
2015-11-12 11:30:00,69.49,69.53,69.3,69.43,89092.0,68.5259,68.5653,68.3385,68.4667,89092.0
2015-11-12 11:35:00,69.4,69.55,69.39,69.46,32540.0,68.4371,68.585,68.4272,68.4963,32540.0
2015-11-12 11:40:00,69.46,69.83,69.46,69.71,43064.0,68.4963,68.8611,68.4963,68.7428,43064.0
2015-11-12 11:45:00,69.66,69.7,69.53,69.65,85346.0,68.6935,68.7329,68.5653,68.6836,85346.0
2015-11-12 11:50:00,69.64,69.66,69.43,69.64,60285.0,68.6738,68.6935,68.4667,68.6738,60285.0
2015-11-12 11:55:00,69.59,69.68,69.5,69.55,64650.0,68.6245,68.7132,68.5357,68.585,64650.0
2015-11-12 12:00:00,69.57,69.7,69.56,69.7,43405.0,68.6047,68.7329,68.5949,68.7329,43405.0
2015-11-12 12:05:00,69.69,69.72,69.57,69.57,8200.0,68.7231,68.7527,68.6047,68.6047,8200.0
2015-11-12 12:10:00,69.6,69.64,69.44,69.55,7020.0,68.6343,68.6738,68.4765,68.585,7020.0
2015-11-12 12:15:00,69.55,69.58,69.26,69.39,23707.0,68.585,68.6146,68.299,68.4272,23707.0
2015-11-12 12:20:00,69.32,69.38,69.21,69.33,37907.0,68.3582,68.4174,68.2497,68.3681,37907.0
2015-11-12 12:25:00,69.36,69.57,69.33,69.57,10700.0,68.3977,68.6047,68.3681,68.6047,10700.0
2015-11-12 12:30:00,69.56,69.63,69.44,69.63,11730.0,68.5949,68.6639,68.4765,68.6639,11730.0
2015-11-12 12:35:00,69.58,69.58,69.42,69.53,9398.0,68.6146,68.6146,68.4568,68.5653,9398.0
2015-11-12 12:40:00,69.54,69.59,69.45,69.56,5900.0,68.5752,68.6245,68.4864,68.5949,5900.0
2015-11-12 12:45:00,69.51,69.68,69.45,69.6,18269.0,68.5456,68.7132,68.4864,68.6343,18269.0
2015-11-12 12:50:00,69.56,69.85,69.56,69.62,25403.0,68.5949,68.8809,68.5949,68.6541,25403.0
2015-11-12 12:55:00,69.61,69.74,69.54,69.61,7399.0,68.6442,68.7724,68.5752,68.6442,7399.0
2015-11-12 13:00:00,69.62,69.79,69.61,69.75,31326.0,68.6541,68.8217,68.6442,68.7822,31326.0
2015-11-12 13:05:00,69.69,69.79,69.63,69.64,37834.0,68.7231,68.8217,68.6639,68.6738,37834.0
2015-11-12 13:10:00,69.68,69.73,69.58,69.58,9235.0,68.7132,68.7625,68.6146,68.6146,9235.0
2015-11-12 13:15:00,69.66,69.81,69.6,69.78,14528.0,68.6935,68.8414,68.6343,68.8118,14528.0
2015-11-12 13:20:00,69.74,69.81,69.62,69.67,17089.0,68.7724,68.8414,68.6541,68.7034,17089.0
2015-11-12 13:25:00,69.67,69.67,69.56,69.65,7550.0,68.7034,68.7034,68.5949,68.6836,7550.0
2015-11-12 13:30:00,69.68,69.73,69.49,69.49,4482.0,68.7132,68.7625,68.5259,68.5259,4482.0
2015-11-12 13:35:00,69.52,69.62,69.49,69.62,3750.0,68.5554,68.6541,68.5259,68.6541,3750.0
2015-11-12 13:40:00,69.57,69.7,69.57,69.66,3632.0,68.6047,68.7329,68.6047,68.6935,3632.0
2015-11-12 13:45:00,69.62,69.62,69.32,69.32,55711.0,68.6541,68.6541,68.3582,68.3582,55711.0
2015-11-12 13:50:00,69.3,69.39,69.16,69.39,52521.0,68.3385,68.4272,68.2004,68.4272,52521.0
2015-11-12 13:55:00,69.41,69.45,69.39,69.39,2602.0,68.447,68.4864,68.4272,68.4272,2602.0
2015-11-12 14:00:00,69.41,69.41,69.31,69.31,3095.0,68.447,68.447,68.3484,68.3484,3095.0
2015-11-12 14:05:00,69.29,69.29,69.01,69.11,14059.0,68.3286,68.3286,68.0525,68.1511,14059.0
2015-11-12 14:10:00,69.11,69.18,69.02,69.18,7212.0,68.1511,68.2202,68.0624,68.2202,7212.0
2015-11-12 14:15:00,69.18,69.2,69.06,69.07,18961.0,68.2202,68.2399,68.1018,68.1117,18961.0
2015-11-12 14:20:00,69.06,69.16,69.04,69.12,7219.0,68.1018,68.2004,68.0821,68.161,7219.0
2015-11-12 14:25:00,69.13,69.28,69.1,69.18,23889.0,68.1709,68.3188,68.1413,68.2202,23889.0
2015-11-12 14:30:00,69.24,69.29,69.12,69.13,16141.0,68.2793,68.3286,68.161,68.1709,16141.0
2015-11-12 14:35:00,69.11,69.11,68.97,68.97,30053.0,68.1511,68.1511,68.0131,68.0131,30053.0
2015-11-12 14:40:00,68.98,69.06,68.9,69.01,15147.0,68.0229,68.1018,67.944,68.0525,15147.0
2015-11-12 14:45:00,69.02,69.05,68.85,68.85,19404.0,68.0624,68.092,67.8947,67.8947,19404.0
2015-11-12 14:50:00,68.85,68.88,68.64,68.65,118793.0,67.8947,67.9243,67.6876,67.6975,118793.0
2015-11-12 14:55:00,68.63,68.87,68.6,68.77,48210.0,67.6778,67.9145,67.6482,67.8158,48210.0
2015-11-12 15:00:00,68.79,68.89,68.74,68.81,17714.0,67.8356,67.9342,67.7863,67.8553,17714.0
2015-11-12 15:05:00,68.79,68.85,68.77,68.77,6119.0,67.8356,67.8947,67.8158,67.8158,6119.0
2015-11-12 15:10:00,68.74,68.79,68.66,68.79,16786.0,67.7863,67.8356,67.7074,67.8356,16786.0
2015-11-12 15:15:00,68.8,68.88,68.7,68.75,15821.0,67.8454,67.9243,67.7468,67.7961,15821.0
2015-11-12 15:20:00,68.78,68.9,68.73,68.82,25934.0,67.8257,67.944,67.7764,67.8652,25934.0
2015-11-12 15:25:00,68.83,68.86,68.75,68.81,15462.0,67.875,67.9046,67.7961,67.8553,15462.0
2015-11-12 15:30:00,68.83,68.88,68.71,68.79,21699.0,67.875,67.9243,67.7567,67.8356,21699.0
2015-11-12 15:35:00,68.77,68.81,68.66,68.7,23964.0,67.8158,67.8553,67.7074,67.7468,23964.0
2015-11-12 15:40:00,68.67,68.73,68.55,68.66,71014.0,67.7172,67.7764,67.5989,67.7074,71014.0
2015-11-12 15:45:00,68.66,68.7,68.52,68.54,139742.0,67.7074,67.7468,67.5693,67.589,139742.0
2015-11-12 15:50:00,68.52,68.52,68.24,68.32,120818.0,67.5693,67.5693,67.2932,67.3721,120818.0
2015-11-12 15:55:00,68.31,68.41,68.15,68.31,277024.0,67.3622,67.4608,67.2044,67.3622,277024.0
2015-11-13 09:30:00,67.99,68.11,67.47,67.66,103348.0,67.0467,67.165,66.5339,66.7212,103348.0
2015-11-13 09:35:00,67.59,67.83,67.37,67.44,101479.0,66.6522,66.8889,66.4353,66.5043,101479.0
2015-11-13 09:40:00,67.47,67.93,67.47,67.93,131932.0,66.5339,66.9875,66.5339,66.9875,131932.0
2015-11-13 09:45:00,67.85,68.08,67.63,67.77,111628.0,66.9086,67.1354,66.6917,66.8297,111628.0
2015-11-13 09:50:00,67.77,68.29,67.77,68.27,132285.0,66.8297,67.3425,66.8297,67.3228,132285.0
2015-11-13 09:55:00,68.33,68.69,68.29,68.61,49812.0,67.382,67.737,67.3425,67.6581,49812.0
2015-11-13 10:00:00,68.63,69.05,68.6,68.93,65913.0,67.6778,68.092,67.6482,67.9736,65913.0
2015-11-13 10:05:00,68.91,68.92,68.57,68.59,51357.0,67.9539,67.9638,67.6186,67.6383,51357.0
2015-11-13 10:10:00,68.57,68.63,68.32,68.32,45678.0,67.6186,67.6778,67.3721,67.3721,45678.0
2015-11-13 10:15:00,68.4,68.46,68.22,68.34,24271.0,67.451,67.5101,67.2735,67.3918,24271.0
2015-11-13 10:20:00,68.35,68.47,68.27,68.36,41928.0,67.4017,67.52,67.3228,67.4115,41928.0
2015-11-13 10:25:00,68.34,68.92,68.29,68.81,26230.0,67.3918,67.9638,67.3425,67.8553,26230.0
2015-11-13 10:30:00,68.8,68.99,68.57,68.76,72521.0,67.8454,68.0328,67.6186,67.806,72521.0
2015-11-13 10:35:00,68.75,68.81,68.55,68.67,21948.0,67.7961,67.8553,67.5989,67.7172,21948.0
2015-11-13 10:40:00,68.7,69.11,68.66,69.0,140306.0,67.7468,68.1511,67.7074,68.0427,140306.0
2015-11-13 10:45:00,68.97,69.18,68.82,69.18,22555.0,68.0131,68.2202,67.8652,68.2202,22555.0
2015-11-13 10:50:00,69.18,69.58,69.15,69.57,27898.0,68.2202,68.6146,68.1906,68.6047,27898.0
2015-11-13 10:55:00,69.58,69.83,69.57,69.8,18540.0,68.6146,68.8611,68.6047,68.8316,18540.0
2015-11-13 11:00:00,69.78,69.79,69.41,69.59,74736.0,68.8118,68.8217,68.447,68.6245,74736.0
2015-11-13 11:05:00,69.62,69.7,69.52,69.66,19999.0,68.6541,68.7329,68.5554,68.6935,19999.0
2015-11-13 11:10:00,69.6,69.65,69.31,69.33,15834.0,68.6343,68.6836,68.3484,68.3681,15834.0
2015-11-13 11:15:00,69.36,69.36,69.11,69.33,33682.0,68.3977,68.3977,68.1511,68.3681,33682.0
2015-11-13 11:20:00,69.37,69.75,69.32,69.63,77411.0,68.4075,68.7822,68.3582,68.6639,77411.0
2015-11-13 11:25:00,69.63,69.75,69.61,69.7,5986.0,68.6639,68.7822,68.6442,68.7329,5986.0
2015-11-13 11:30:00,69.65,69.68,69.45,69.64,22153.0,68.6836,68.7132,68.4864,68.6738,22153.0
2015-11-13 11:35:00,69.68,69.77,69.58,69.61,35908.0,68.7132,68.802,68.6146,68.6442,35908.0
2015-11-13 11:40:00,69.62,69.63,69.2,69.26,30167.0,68.6541,68.6639,68.2399,68.299,30167.0
2015-11-13 11:45:00,69.22,69.43,69.18,69.41,12889.0,68.2596,68.4667,68.2202,68.447,12889.0
2015-11-13 11:50:00,69.32,69.49,69.24,69.38,14025.0,68.3582,68.5259,68.2793,68.4174,14025.0
2015-11-13 11:55:00,69.47,69.47,69.25,69.37,22894.0,68.5061,68.5061,68.2892,68.4075,22894.0
2015-11-13 12:00:00,69.4,69.63,69.27,69.58,20327.0,68.4371,68.6639,68.3089,68.6146,20327.0
2015-11-13 12:05:00,69.58,69.68,69.51,69.62,22363.0,68.6146,68.7132,68.5456,68.6541,22363.0
2015-11-13 12:10:00,69.59,69.66,69.46,69.66,53163.0,68.6245,68.6935,68.4963,68.6935,53163.0
2015-11-13 12:15:00,69.59,69.64,69.49,69.53,3150.0,68.6245,68.6738,68.5259,68.5653,3150.0
2015-11-13 12:20:00,69.51,69.69,69.45,69.46,15884.0,68.5456,68.7231,68.4864,68.4963,15884.0
2015-11-13 12:25:00,69.52,69.54,69.35,69.46,12141.0,68.5554,68.5752,68.3878,68.4963,12141.0
2015-11-13 12:30:00,69.52,69.53,69.41,69.5,6283.0,68.5554,68.5653,68.447,68.5357,6283.0
2015-11-13 12:35:00,69.54,69.63,69.5,69.6,23714.0,68.5752,68.6639,68.5357,68.6343,23714.0
2015-11-13 12:40:00,69.57,69.57,69.41,69.51,20478.0,68.6047,68.6047,68.447,68.5456,20478.0
2015-11-13 12:45:00,69.49,69.58,69.46,69.54,13332.0,68.5259,68.6146,68.4963,68.5752,13332.0
2015-11-13 12:50:00,69.55,69.68,69.52,69.61,19983.0,68.585,68.7132,68.5554,68.6442,19983.0
2015-11-13 12:55:00,69.62,69.77,69.53,69.68,70700.0,68.6541,68.802,68.5653,68.7132,70700.0
2015-11-13 13:00:00,69.75,69.75,69.6,69.74,30491.0,68.7822,68.7822,68.6343,68.7724,30491.0
2015-11-13 13:05:00,69.72,69.72,69.5,69.56,21897.0,68.7527,68.7527,68.5357,68.5949,21897.0
2015-11-13 13:10:00,69.61,69.64,69.4,69.4,65268.0,68.6442,68.6738,68.4371,68.4371,65268.0
2015-11-13 13:15:00,69.43,69.5,69.25,69.32,14900.0,68.4667,68.5357,68.2892,68.3582,14900.0
2015-11-13 13:20:00,69.34,69.45,69.27,69.32,11569.0,68.3779,68.4864,68.3089,68.3582,11569.0
2015-11-13 13:25:00,69.45,69.46,69.28,69.28,10733.0,68.4864,68.4963,68.3188,68.3188,10733.0
2015-11-13 13:30:00,69.37,69.51,69.32,69.45,19154.0,68.4075,68.5456,68.3582,68.4864,19154.0
2015-11-13 13:35:00,69.41,69.41,69.2,69.35,13450.0,68.447,68.447,68.2399,68.3878,13450.0
2015-11-13 13:40:00,69.36,69.45,69.29,69.37,19859.0,68.3977,68.4864,68.3286,68.4075,19859.0
2015-11-13 13:45:00,69.38,69.53,69.34,69.42,13238.0,68.4174,68.5653,68.3779,68.4568,13238.0
2015-11-13 13:50:00,69.42,69.64,69.37,69.61,7200.0,68.4568,68.6738,68.4075,68.6442,7200.0
2015-11-13 13:55:00,69.59,69.59,69.34,69.44,16411.0,68.6245,68.6245,68.3779,68.4765,16411.0
2015-11-13 14:00:00,69.33,69.56,69.24,69.39,18045.0,68.3681,68.5949,68.2793,68.4272,18045.0
2015-11-13 14:05:00,69.36,69.52,69.28,69.33,14154.0,68.3977,68.5554,68.3188,68.3681,14154.0
2015-11-13 14:10:00,69.28,69.43,69.23,69.31,16211.0,68.3188,68.4667,68.2695,68.3484,16211.0
2015-11-13 14:15:00,69.27,69.42,69.19,69.42,11761.0,68.3089,68.4568,68.23,68.4568,11761.0
2015-11-13 14:20:00,69.42,69.43,69.22,69.25,13921.0,68.4568,68.4667,68.2596,68.2892,13921.0
2015-11-13 14:25:00,69.2,69.24,69.0,69.01,41784.0,68.2399,68.2793,68.0427,68.0525,41784.0
2015-11-13 14:30:00,69.05,69.27,69.02,69.27,41213.0,68.092,68.3089,68.0624,68.3089,41213.0
2015-11-13 14:35:00,69.24,69.32,69.13,69.21,16514.0,68.2793,68.3582,68.1709,68.2497,16514.0
2015-11-13 14:40:00,69.2,69.27,69.2,69.24,11911.0,68.2399,68.3089,68.2399,68.2793,11911.0
2015-11-13 14:45:00,69.22,69.32,69.09,69.12,18014.0,68.2596,68.3582,68.1314,68.161,18014.0
2015-11-13 14:50:00,69.09,69.26,69.01,69.06,17299.0,68.1314,68.299,68.0525,68.1018,17299.0
2015-11-13 14:55:00,69.0,69.07,68.95,69.02,19639.0,68.0427,68.1117,67.9933,68.0624,19639.0
2015-11-13 15:00:00,69.03,69.23,69.02,69.15,32549.0,68.0722,68.2695,68.0624,68.1906,32549.0
2015-11-13 15:05:00,69.18,69.27,69.15,69.17,16551.0,68.2202,68.3089,68.1906,68.2103,16551.0
2015-11-13 15:10:00,69.2,69.38,69.19,69.28,18320.0,68.2399,68.4174,68.23,68.3188,18320.0
2015-11-13 15:15:00,69.31,69.33,69.07,69.07,43243.0,68.3484,68.3681,68.1117,68.1117,43243.0
2015-11-13 15:20:00,69.11,69.13,68.94,69.07,40973.0,68.1511,68.1709,67.9835,68.1117,40973.0
2015-11-13 15:25:00,69.0,69.2,68.93,69.12,44075.0,68.0427,68.2399,67.9736,68.161,44075.0
2015-11-13 15:30:00,69.12,69.23,69.02,69.15,116026.0,68.161,68.2695,68.0624,68.1906,116026.0
2015-11-13 15:35:00,69.11,69.19,68.98,68.98,129840.0,68.1511,68.23,68.0229,68.0229,129840.0
2015-11-13 15:40:00,69.0,69.05,68.87,68.87,88073.0,68.0427,68.092,67.9145,67.9145,88073.0
2015-11-13 15:45:00,68.86,69.01,68.82,68.98,41746.0,67.9046,68.0525,67.8652,68.0229,41746.0
2015-11-13 15:50:00,68.96,69.0,68.82,68.86,46019.0,68.0032,68.0427,67.8652,67.9046,46019.0
2015-11-13 15:55:00,68.84,68.95,68.8,68.87,76333.0,67.8849,67.9933,67.8454,67.9145,76333.0
2015-11-16 09:30:00,67.77,68.51,67.7,68.5,147173.0,66.8297,67.5595,66.7607,67.5496,147173.0
2015-11-16 09:35:00,68.55,68.8,68.08,68.52,185391.0,67.5989,67.8454,67.1354,67.5693,185391.0
2015-11-16 09:40:00,68.48,68.53,67.86,67.99,104533.0,67.5299,67.5792,66.9185,67.0467,104533.0
2015-11-16 09:45:00,67.95,68.2,67.83,67.91,95651.0,67.0072,67.2538,66.8889,66.9678,95651.0
2015-11-16 09:50:00,68.02,68.27,67.53,67.62,144803.0,67.0763,67.3228,66.593,66.6818,144803.0
2015-11-16 09:55:00,67.6,67.74,67.45,67.58,68459.0,66.6621,66.8001,66.5142,66.6424,68459.0
2015-11-16 10:00:00,67.61,68.12,67.52,68.12,88407.0,66.6719,67.1749,66.5832,67.1749,88407.0
2015-11-16 10:05:00,68.1,68.35,68.05,68.22,64424.0,67.1551,67.4017,67.1058,67.2735,64424.0
2015-11-16 10:10:00,68.22,68.24,67.91,68.13,31902.0,67.2735,67.2932,66.9678,67.1847,31902.0
2015-11-16 10:15:00,68.05,68.34,68.05,68.32,68268.0,67.1058,67.3918,67.1058,67.3721,68268.0
2015-11-16 10:20:00,68.3,68.52,68.2,68.26,113693.0,67.3524,67.5693,67.2538,67.3129,113693.0
2015-11-16 10:25:00,68.21,68.32,67.83,67.9,26092.0,67.2636,67.3721,66.8889,66.9579,26092.0
2015-11-16 10:30:00,67.86,67.9,67.62,67.75,35351.0,66.9185,66.9579,66.6818,66.81,35351.0
2015-11-16 10:35:00,67.75,67.75,67.44,67.62,113435.0,66.81,66.81,66.5043,66.6818,113435.0
2015-11-16 10:40:00,67.6,67.69,67.52,67.57,35947.0,66.6621,66.7508,66.5832,66.6325,35947.0
2015-11-16 10:45:00,67.58,67.65,67.3,67.3,72876.0,66.6424,66.7114,66.3662,66.3662,72876.0
2015-11-16 10:50:00,67.34,67.34,67.11,67.12,72814.0,66.4057,66.4057,66.1789,66.1887,72814.0
2015-11-16 10:55:00,67.14,67.17,66.96,67.06,119443.0,66.2085,66.238,66.031,66.1296,119443.0
2015-11-16 11:00:00,67.09,67.3,66.95,66.99,65644.0,66.1592,66.3662,66.0211,66.0605,65644.0
2015-11-16 11:05:00,67.01,67.08,66.79,66.85,64067.0,66.0803,66.1493,65.8633,65.9225,64067.0
2015-11-16 11:10:00,66.86,67.1,66.6,66.68,89422.0,65.9323,66.169,65.676,65.7548,89422.0
2015-11-16 11:15:00,66.67,66.86,66.59,66.67,43808.0,65.745,65.9323,65.6661,65.745,43808.0
2015-11-16 11:20:00,66.71,66.87,66.49,66.56,62325.0,65.7844,65.9422,65.5675,65.6365,62325.0
2015-11-16 11:25:00,66.52,66.73,66.47,66.48,60049.0,65.5971,65.8041,65.5478,65.5576,60049.0
2015-11-16 11:30:00,66.53,66.83,66.53,66.7,35565.0,65.6069,65.9028,65.6069,65.7746,35565.0
2015-11-16 11:35:00,66.71,66.74,66.44,66.55,112582.0,65.7844,65.814,65.5182,65.6266,112582.0
2015-11-16 11:40:00,66.54,66.76,66.5,66.6,32668.0,65.6168,65.8337,65.5773,65.676,32668.0
2015-11-16 11:45:00,66.61,67.02,66.6,66.9,43398.0,65.6858,66.0901,65.676,65.9718,43398.0
2015-11-16 11:50:00,66.91,67.21,66.9,67.2,14231.0,65.9817,66.2775,65.9718,66.2676,14231.0
2015-11-16 11:55:00,67.23,67.27,67.05,67.14,13150.0,66.2972,66.3367,66.1197,66.2085,13150.0
2015-11-16 12:00:00,67.18,67.3,67.09,67.16,12234.0,66.2479,66.3662,66.1592,66.2282,12234.0
2015-11-16 12:05:00,67.23,67.28,67.11,67.17,11661.0,66.2972,66.3465,66.1789,66.238,11661.0
2015-11-16 12:10:00,67.24,67.26,67.12,67.19,4677.0,66.3071,66.3268,66.1887,66.2578,4677.0
2015-11-16 12:15:00,67.2,67.26,67.08,67.17,12240.0,66.2676,66.3268,66.1493,66.238,12240.0
2015-11-16 12:20:00,67.2,67.31,67.13,67.26,11652.0,66.2676,66.3761,66.1986,66.3268,11652.0
2015-11-16 12:25:00,67.24,67.27,67.13,67.18,30311.0,66.3071,66.3367,66.1986,66.2479,30311.0
2015-11-16 12:30:00,67.2,67.39,67.16,67.32,11950.0,66.2676,66.455,66.2282,66.386,11950.0
2015-11-16 12:35:00,67.31,67.34,67.2,67.26,6181.0,66.3761,66.4057,66.2676,66.3268,6181.0
2015-11-16 12:40:00,67.25,67.36,67.21,67.21,9374.0,66.3169,66.4254,66.2775,66.2775,9374.0
2015-11-16 12:45:00,67.25,67.3,67.13,67.19,33208.0,66.3169,66.3662,66.1986,66.2578,33208.0
2015-11-16 12:50:00,67.19,67.3,67.02,67.08,22514.0,66.2578,66.3662,66.0901,66.1493,22514.0
2015-11-16 12:55:00,67.09,67.5,67.05,67.42,25185.0,66.1592,66.5635,66.1197,66.4846,25185.0
2015-11-16 13:00:00,67.42,67.51,67.18,67.42,41516.0,66.4846,66.5733,66.2479,66.4846,41516.0
2015-11-16 13:05:00,67.49,67.54,67.33,67.49,10550.0,66.5536,66.6029,66.3958,66.5536,10550.0
2015-11-16 13:10:00,67.45,67.57,67.35,67.43,34451.0,66.5142,66.6325,66.4155,66.4944,34451.0
2015-11-16 13:15:00,67.36,67.58,67.35,67.51,24708.0,66.4254,66.6424,66.4155,66.5733,24708.0
2015-11-16 13:20:00,67.53,67.66,67.5,67.65,14282.0,66.593,66.7212,66.5635,66.7114,14282.0
2015-11-16 13:25:00,67.64,67.65,67.3,67.31,36725.0,66.7015,66.7114,66.3662,66.3761,36725.0
2015-11-16 13:30:00,67.38,67.53,67.34,67.36,18903.0,66.4451,66.593,66.4057,66.4254,18903.0
2015-11-16 13:35:00,67.39,67.45,67.25,67.25,14595.0,66.455,66.5142,66.3169,66.3169,14595.0
2015-11-16 13:40:00,67.22,67.38,67.05,67.07,26832.0,66.2874,66.4451,66.1197,66.1394,26832.0
2015-11-16 13:45:00,67.09,67.26,67.08,67.18,12946.0,66.1592,66.3268,66.1493,66.2479,12946.0
2015-11-16 13:50:00,67.16,67.36,67.14,67.35,33105.0,66.2282,66.4254,66.2085,66.4155,33105.0
2015-11-16 13:55:00,67.31,67.5,67.27,67.41,8894.0,66.3761,66.5635,66.3367,66.4747,8894.0
2015-11-16 14:00:00,67.51,67.6,67.44,67.45,20734.0,66.5733,66.6621,66.5043,66.5142,20734.0
2015-11-16 14:05:00,67.43,67.49,67.32,67.38,51803.0,66.4944,66.5536,66.386,66.4451,51803.0
2015-11-16 14:10:00,67.38,67.5,67.35,67.36,6732.0,66.4451,66.5635,66.4155,66.4254,6732.0
2015-11-16 14:15:00,67.38,67.39,67.15,67.3,21207.0,66.4451,66.455,66.2183,66.3662,21207.0
2015-11-16 14:20:00,67.3,67.45,67.28,67.35,6925.0,66.3662,66.5142,66.3465,66.4155,6925.0
2015-11-16 14:25:00,67.35,67.4,67.26,67.3,12874.0,66.4155,66.4649,66.3268,66.3662,12874.0
2015-11-16 14:30:00,67.33,67.6,67.27,67.6,20955.0,66.3958,66.6621,66.3367,66.6621,20955.0
2015-11-16 14:35:00,67.6,67.77,67.52,67.67,25631.0,66.6621,66.8297,66.5832,66.7311,25631.0
2015-11-16 14:40:00,67.7,67.94,67.65,67.9,37802.0,66.7607,66.9974,66.7114,66.9579,37802.0
2015-11-16 14:45:00,67.89,67.95,67.78,67.85,25595.0,66.9481,67.0072,66.8396,66.9086,25595.0
2015-11-16 14:50:00,67.86,67.93,67.67,67.85,21118.0,66.9185,66.9875,66.7311,66.9086,21118.0
2015-11-16 14:55:00,67.81,68.06,67.81,68.06,12540.0,66.8692,67.1157,66.8692,67.1157,12540.0
2015-11-16 15:00:00,68.04,68.16,67.98,68.08,22458.0,67.096,67.2143,67.0368,67.1354,22458.0
2015-11-16 15:05:00,68.05,68.08,67.91,67.94,47561.0,67.1058,67.1354,66.9678,66.9974,47561.0
2015-11-16 15:10:00,67.94,68.21,67.94,68.02,113826.0,66.9974,67.2636,66.9974,67.0763,113826.0
2015-11-16 15:15:00,68.02,68.13,67.95,67.96,63023.0,67.0763,67.1847,67.0072,67.0171,63023.0
2015-11-16 15:20:00,67.97,68.12,67.96,68.08,76456.0,67.0269,67.1749,67.0171,67.1354,76456.0
2015-11-16 15:25:00,68.06,68.1,67.95,67.97,28900.0,67.1157,67.1551,67.0072,67.0269,28900.0
2015-11-16 15:30:00,67.99,68.07,67.95,67.97,32124.0,67.0467,67.1256,67.0072,67.0269,32124.0
2015-11-16 15:35:00,67.97,68.08,67.92,68.06,39877.0,67.0269,67.1354,66.9776,67.1157,39877.0
2015-11-16 15:40:00,68.04,68.14,67.91,67.96,37177.0,67.096,67.1946,66.9678,67.0171,37177.0
2015-11-16 15:45:00,67.92,68.06,67.88,67.95,53056.0,66.9776,67.1157,66.9382,67.0072,53056.0
2015-11-16 15:50:00,67.92,67.95,67.79,67.85,45896.0,66.9776,67.0072,66.8494,66.9086,45896.0
2015-11-16 15:55:00,67.84,68.1,67.76,67.99,176254.0,66.8987,67.1551,66.8199,67.0467,176254.0
2015-11-17 09:30:00,68.32,68.55,68.11,68.29,29896.0,67.3721,67.5989,67.165,67.3425,29896.0
2015-11-17 09:35:00,68.11,68.25,67.34,67.62,53369.0,67.165,67.3031,66.4057,66.6818,53369.0
2015-11-17 09:40:00,67.57,67.7,67.25,67.59,43880.0,66.6325,66.7607,66.3169,66.6522,43880.0
2015-11-17 09:45:00,67.51,67.89,67.39,67.89,23042.0,66.5733,66.9481,66.455,66.9481,23042.0
2015-11-17 09:50:00,68.0,68.31,67.84,68.3,35690.0,67.0565,67.3622,66.8987,67.3524,35690.0
2015-11-17 09:55:00,68.29,68.8,68.29,68.8,60030.0,67.3425,67.8454,67.3425,67.8454,60030.0
2015-11-17 10:00:00,68.8,69.0,68.65,68.79,133407.0,67.8454,68.0427,67.6975,67.8356,133407.0
2015-11-17 10:05:00,68.75,68.96,68.68,68.88,56071.0,67.7961,68.0032,67.7271,67.9243,56071.0
2015-11-17 10:10:00,68.94,68.99,68.81,68.94,44158.0,67.9835,68.0328,67.8553,67.9835,44158.0
2015-11-17 10:15:00,68.98,69.36,68.89,69.18,124048.0,68.0229,68.3977,67.9342,68.2202,124048.0
2015-11-17 10:20:00,69.23,69.61,69.22,69.57,55965.0,68.2695,68.6442,68.2596,68.6047,55965.0
2015-11-17 10:25:00,69.55,69.6,69.38,69.47,53977.0,68.585,68.6343,68.4174,68.5061,53977.0
2015-11-17 10:30:00,69.49,69.61,69.41,69.51,62014.0,68.5259,68.6442,68.447,68.5456,62014.0
2015-11-17 10:35:00,69.56,69.58,69.29,69.36,28589.0,68.5949,68.6146,68.3286,68.3977,28589.0
2015-11-17 10:40:00,69.33,69.5,69.2,69.34,11224.0,68.3681,68.5357,68.2399,68.3779,11224.0
2015-11-17 10:45:00,69.34,69.46,69.25,69.46,13047.0,68.3779,68.4963,68.2892,68.4963,13047.0
2015-11-17 10:50:00,69.48,69.49,69.29,69.41,25360.0,68.516,68.5259,68.3286,68.447,25360.0
2015-11-17 10:55:00,69.4,69.57,69.39,69.52,57044.0,68.4371,68.6047,68.4272,68.5554,57044.0
2015-11-17 11:00:00,69.51,69.53,69.29,69.32,41372.0,68.5456,68.5653,68.3286,68.3582,41372.0
2015-11-17 11:05:00,69.35,69.5,69.3,69.49,28475.0,68.3878,68.5357,68.3385,68.5259,28475.0
2015-11-17 11:10:00,69.48,69.71,69.43,69.61,37205.0,68.516,68.7428,68.4667,68.6442,37205.0
2015-11-17 11:15:00,69.62,69.72,69.45,69.65,22261.0,68.6541,68.7527,68.4864,68.6836,22261.0
2015-11-17 11:20:00,69.67,69.78,69.58,69.7,37334.0,68.7034,68.8118,68.6146,68.7329,37334.0
2015-11-17 11:25:00,69.64,69.7,69.55,69.57,10515.0,68.6738,68.7329,68.585,68.6047,10515.0
2015-11-17 11:30:00,69.63,69.82,69.62,69.71,27026.0,68.6639,68.8513,68.6541,68.7428,27026.0
2015-11-17 11:35:00,69.69,69.82,69.67,69.68,20698.0,68.7231,68.8513,68.7034,68.7132,20698.0
2015-11-17 11:40:00,69.7,69.7,69.46,69.46,42754.0,68.7329,68.7329,68.4963,68.4963,42754.0
2015-11-17 11:45:00,69.48,69.51,69.32,69.46,40619.0,68.516,68.5456,68.3582,68.4963,40619.0
2015-11-17 11:50:00,69.46,69.53,69.28,69.46,48823.0,68.4963,68.5653,68.3188,68.4963,48823.0
2015-11-17 11:55:00,69.44,69.46,69.3,69.3,44404.0,68.4765,68.4963,68.3385,68.3385,44404.0
2015-11-17 12:00:00,69.33,69.4,69.29,69.37,7438.0,68.3681,68.4371,68.3286,68.4075,7438.0
2015-11-17 12:05:00,69.4,69.47,69.21,69.24,16614.0,68.4371,68.5061,68.2497,68.2793,16614.0
2015-11-17 12:10:00,69.24,69.39,69.2,69.39,7378.0,68.2793,68.4272,68.2399,68.4272,7378.0
2015-11-17 12:15:00,69.32,69.33,69.18,69.19,3960.0,68.3582,68.3681,68.2202,68.23,3960.0
2015-11-17 12:20:00,69.16,69.24,69.04,69.17,33702.0,68.2004,68.2793,68.0821,68.2103,33702.0
2015-11-17 12:25:00,69.16,69.33,69.15,69.26,19578.0,68.2004,68.3681,68.1906,68.299,19578.0
2015-11-17 12:30:00,69.27,69.41,69.21,69.22,9059.0,68.3089,68.447,68.2497,68.2596,9059.0
2015-11-17 12:35:00,69.22,69.27,69.17,69.2,8427.0,68.2596,68.3089,68.2103,68.2399,8427.0
2015-11-17 12:40:00,69.18,69.29,69.07,69.11,34793.0,68.2202,68.3286,68.1117,68.1511,34793.0
2015-11-17 12:45:00,69.1,69.16,69.03,69.03,22449.0,68.1413,68.2004,68.0722,68.0722,22449.0
2015-11-17 12:50:00,69.1,69.1,69.01,69.02,3110.0,68.1413,68.1413,68.0525,68.0624,3110.0
2015-11-17 12:55:00,69.06,69.16,69.03,69.16,5894.0,68.1018,68.2004,68.0722,68.2004,5894.0
2015-11-17 13:00:00,69.14,69.24,69.06,69.16,9848.0,68.1807,68.2793,68.1018,68.2004,9848.0
2015-11-17 13:05:00,69.2,69.24,68.99,69.1,36905.0,68.2399,68.2793,68.0328,68.1413,36905.0
2015-11-17 13:10:00,69.1,69.24,69.1,69.18,8090.0,68.1413,68.2793,68.1413,68.2202,8090.0
2015-11-17 13:15:00,69.19,69.19,68.9,68.9,24509.0,68.23,68.23,67.944,67.944,24509.0
2015-11-17 13:20:00,68.98,68.98,68.84,68.88,10736.0,68.0229,68.0229,67.8849,67.9243,10736.0
2015-11-17 13:25:00,68.88,68.91,68.5,68.62,21858.0,67.9243,67.9539,67.5496,67.6679,21858.0
2015-11-17 13:30:00,68.58,68.71,68.39,68.69,10307.0,67.6285,67.7567,67.4411,67.737,10307.0
2015-11-17 13:35:00,68.7,68.74,68.53,68.65,23172.0,67.7468,67.7863,67.5792,67.6975,23172.0
2015-11-17 13:40:00,68.64,68.77,68.59,68.67,16444.0,67.6876,67.8158,67.6383,67.7172,16444.0
2015-11-17 13:45:00,68.66,68.66,68.47,68.56,38404.0,67.7074,67.7074,67.52,67.6088,38404.0
2015-11-17 13:50:00,68.54,68.69,68.53,68.61,31022.0,67.589,67.737,67.5792,67.6581,31022.0
2015-11-17 13:55:00,68.6,68.86,68.6,68.85,10788.0,67.6482,67.9046,67.6482,67.8947,10788.0
2015-11-17 14:00:00,68.85,68.87,68.72,68.82,29764.0,67.8947,67.9145,67.7665,67.8652,29764.0
2015-11-17 14:05:00,68.83,69.1,68.75,69.04,21925.0,67.875,68.1413,67.7961,68.0821,21925.0
2015-11-17 14:10:00,69.01,69.12,69.01,69.07,9660.0,68.0525,68.161,68.0525,68.1117,9660.0
2015-11-17 14:15:00,69.06,69.08,68.85,68.88,7356.0,68.1018,68.1215,67.8947,67.9243,7356.0
2015-11-17 14:20:00,68.84,68.92,68.77,68.9,4314.0,67.8849,67.9638,67.8158,67.944,4314.0
2015-11-17 14:25:00,68.9,68.95,68.59,68.6,65307.0,67.944,67.9933,67.6383,67.6482,65307.0
2015-11-17 14:30:00,68.6,68.6,68.36,68.45,114895.0,67.6482,67.6482,67.4115,67.5003,114895.0
2015-11-17 14:35:00,68.41,68.55,68.36,68.54,12118.0,67.4608,67.5989,67.4115,67.589,12118.0
2015-11-17 14:40:00,68.54,68.57,68.37,68.37,11512.0,67.589,67.6186,67.4214,67.4214,11512.0
2015-11-17 14:45:00,68.37,68.58,68.32,68.58,20041.0,67.4214,67.6285,67.3721,67.6285,20041.0
2015-11-17 14:50:00,68.56,68.63,68.43,68.5,54931.0,67.6088,67.6778,67.4806,67.5496,54931.0
2015-11-17 14:55:00,68.51,68.64,68.46,68.58,58761.0,67.5595,67.6876,67.5101,67.6285,58761.0
2015-11-17 15:00:00,68.58,68.59,68.34,68.4,18789.0,67.6285,67.6383,67.3918,67.451,18789.0
2015-11-17 15:05:00,68.39,68.53,68.37,68.37,6597.0,67.4411,67.5792,67.4214,67.4214,6597.0
2015-11-17 15:10:00,68.36,68.55,68.31,68.45,58130.0,67.4115,67.5989,67.3622,67.5003,58130.0
2015-11-17 15:15:00,68.43,68.58,68.39,68.44,12413.0,67.4806,67.6285,67.4411,67.4904,12413.0
2015-11-17 15:20:00,68.45,68.57,68.31,68.36,22013.0,67.5003,67.6186,67.3622,67.4115,22013.0
2015-11-17 15:25:00,68.44,68.58,68.29,68.56,41390.0,67.4904,67.6285,67.3425,67.6088,41390.0
2015-11-17 15:30:00,68.52,68.67,68.44,68.48,21104.0,67.5693,67.7172,67.4904,67.5299,21104.0
2015-11-17 15:35:00,68.48,68.52,68.35,68.41,29903.0,67.5299,67.5693,67.4017,67.4608,29903.0
2015-11-17 15:40:00,68.48,68.63,68.4,68.55,25580.0,67.5299,67.6778,67.451,67.5989,25580.0
2015-11-17 15:45:00,68.55,68.58,68.32,68.35,32774.0,67.5989,67.6285,67.3721,67.4017,32774.0
2015-11-17 15:50:00,68.39,68.62,68.39,68.54,33173.0,67.4411,67.6679,67.4411,67.589,33173.0
2015-11-17 15:55:00,68.59,68.6,68.46,68.52,93822.0,67.6383,67.6482,67.5101,67.5693,93822.0
2015-11-18 09:30:00,68.95,69.31,68.72,68.91,26874.0,67.9933,68.3484,67.7665,67.9539,26874.0
2015-11-18 09:35:00,68.94,69.19,68.78,68.99,23337.0,67.9835,68.23,67.8257,68.0328,23337.0
2015-11-18 09:40:00,68.88,68.89,68.47,68.56,40378.0,67.9243,67.9342,67.52,67.6088,40378.0
2015-11-18 09:45:00,68.61,68.97,68.61,68.89,23588.0,67.6581,68.0131,67.6581,67.9342,23588.0
2015-11-18 09:50:00,68.97,69.26,68.81,69.23,152780.0,68.0131,68.299,67.8553,68.2695,152780.0
2015-11-18 09:55:00,69.26,69.27,69.01,69.14,10248.0,68.299,68.3089,68.0525,68.1807,10248.0
2015-11-18 10:00:00,69.09,69.44,69.08,69.44,41420.0,68.1314,68.4765,68.1215,68.4765,41420.0
2015-11-18 10:05:00,69.41,69.41,69.18,69.33,187782.0,68.447,68.447,68.2202,68.3681,187782.0
2015-11-18 10:10:00,69.34,69.36,69.13,69.14,64546.0,68.3779,68.3977,68.1709,68.1807,64546.0
2015-11-18 10:15:00,69.1,69.19,69.04,69.16,17394.0,68.1413,68.23,68.0821,68.2004,17394.0
2015-11-18 10:20:00,69.14,69.16,68.93,69.03,36080.0,68.1807,68.2004,67.9736,68.0722,36080.0
2015-11-18 10:25:00,69.02,69.19,68.97,69.15,40137.0,68.0624,68.23,68.0131,68.1906,40137.0
2015-11-18 10:30:00,69.15,69.3,68.9,68.98,32190.0,68.1906,68.3385,67.944,68.0229,32190.0
2015-11-18 10:35:00,68.93,69.14,68.93,69.14,17275.0,67.9736,68.1807,67.9736,68.1807,17275.0
2015-11-18 10:40:00,69.05,69.24,68.95,69.11,27019.0,68.092,68.2793,67.9933,68.1511,27019.0
2015-11-18 10:45:00,69.13,69.13,68.96,69.13,8818.0,68.1709,68.1709,68.0032,68.1709,8818.0
2015-11-18 10:50:00,69.06,69.21,68.89,69.01,29740.0,68.1018,68.2497,67.9342,68.0525,29740.0
2015-11-18 10:55:00,69.02,69.13,68.9,69.13,18616.0,68.0624,68.1709,67.944,68.1709,18616.0
2015-11-18 11:00:00,69.08,69.26,68.99,69.26,27414.0,68.1215,68.299,68.0328,68.299,27414.0
2015-11-18 11:05:00,69.22,69.36,69.07,69.3,16746.0,68.2596,68.3977,68.1117,68.3385,16746.0
2015-11-18 11:10:00,69.22,69.33,69.14,69.31,41353.0,68.2596,68.3681,68.1807,68.3484,41353.0
2015-11-18 11:15:00,69.32,69.38,69.16,69.24,27586.0,68.3582,68.4174,68.2004,68.2793,27586.0
2015-11-18 11:20:00,69.24,69.32,69.23,69.25,8473.0,68.2793,68.3582,68.2695,68.2892,8473.0
2015-11-18 11:25:00,69.26,69.37,69.26,69.27,13361.0,68.299,68.4075,68.299,68.3089,13361.0
2015-11-18 11:30:00,69.36,69.59,69.36,69.56,22367.0,68.3977,68.6245,68.3977,68.5949,22367.0
2015-11-18 11:35:00,69.64,69.74,69.55,69.74,16170.0,68.6738,68.7724,68.585,68.7724,16170.0
2015-11-18 11:40:00,69.72,69.83,69.69,69.72,22306.0,68.7527,68.8611,68.7231,68.7527,22306.0
2015-11-18 11:45:00,69.69,69.8,69.68,69.7,24986.0,68.7231,68.8316,68.7132,68.7329,24986.0
2015-11-18 11:50:00,69.72,69.8,69.66,69.76,34683.0,68.7527,68.8316,68.6935,68.7921,34683.0
2015-11-18 11:55:00,69.73,69.86,69.73,69.8,16420.0,68.7625,68.8907,68.7625,68.8316,16420.0
2015-11-18 12:00:00,69.79,69.79,69.61,69.74,44364.0,68.8217,68.8217,68.6442,68.7724,44364.0
2015-11-18 12:05:00,69.75,69.82,69.66,69.71,48606.0,68.7822,68.8513,68.6935,68.7428,48606.0
2015-11-18 12:10:00,69.68,69.72,69.6,69.66,5750.0,68.7132,68.7527,68.6343,68.6935,5750.0
2015-11-18 12:15:00,69.67,69.85,69.67,69.82,19294.0,68.7034,68.8809,68.7034,68.8513,19294.0
2015-11-18 12:20:00,69.82,69.92,69.81,69.85,23327.0,68.8513,68.9499,68.8414,68.8809,23327.0
2015-11-18 12:25:00,69.81,69.81,69.72,69.79,4492.0,68.8414,68.8414,68.7527,68.8217,4492.0
2015-11-18 12:30:00,69.77,69.96,69.74,69.86,17456.0,68.802,68.9893,68.7724,68.8907,17456.0
2015-11-18 12:35:00,69.85,69.98,69.81,69.92,30931.0,68.8809,69.0091,68.8414,68.9499,30931.0
2015-11-18 12:40:00,69.9,69.91,69.57,69.57,19045.0,68.9302,68.94,68.6047,68.6047,19045.0
2015-11-18 12:45:00,69.57,69.6,69.53,69.59,14320.0,68.6047,68.6343,68.5653,68.6245,14320.0
2015-11-18 12:50:00,69.6,69.66,69.55,69.61,10882.0,68.6343,68.6935,68.585,68.6442,10882.0
2015-11-18 12:55:00,69.56,69.59,69.46,69.48,4700.0,68.5949,68.6245,68.4963,68.516,4700.0
2015-11-18 13:00:00,69.45,69.49,69.41,69.47,12470.0,68.4864,68.5259,68.447,68.5061,12470.0
2015-11-18 13:05:00,69.52,69.6,69.5,69.56,3100.0,68.5554,68.6343,68.5357,68.5949,3100.0
2015-11-18 13:10:00,69.54,69.71,69.52,69.68,4850.0,68.5752,68.7428,68.5554,68.7132,4850.0
2015-11-18 13:15:00,69.71,69.71,69.48,69.58,6700.0,68.7428,68.7428,68.516,68.6146,6700.0
2015-11-18 13:20:00,69.6,69.7,69.6,69.61,3114.0,68.6343,68.7329,68.6343,68.6442,3114.0
2015-11-18 13:25:00,69.7,69.7,69.61,69.61,2531.0,68.7329,68.7329,68.6442,68.6442,2531.0
2015-11-18 13:30:00,69.69,69.69,69.55,69.55,7453.0,68.7231,68.7231,68.585,68.585,7453.0
2015-11-18 13:35:00,69.57,69.59,69.5,69.53,4836.0,68.6047,68.6245,68.5357,68.5653,4836.0
2015-11-18 13:40:00,69.56,69.58,69.5,69.57,7815.0,68.5949,68.6146,68.5357,68.6047,7815.0
2015-11-18 13:45:00,69.55,69.6,69.5,69.52,3631.0,68.585,68.6343,68.5357,68.5554,3631.0
2015-11-18 13:50:00,69.51,69.56,69.43,69.49,18574.0,68.5456,68.5949,68.4667,68.5259,18574.0
2015-11-18 13:55:00,69.51,69.52,69.43,69.48,2514.0,68.5456,68.5554,68.4667,68.516,2514.0
2015-11-18 14:00:00,69.45,69.6,69.37,69.55,12550.0,68.4864,68.6343,68.4075,68.585,12550.0
2015-11-18 14:05:00,69.49,69.77,69.49,69.75,6672.0,68.5259,68.802,68.5259,68.7822,6672.0
2015-11-18 14:10:00,69.76,69.86,69.68,69.69,37637.0,68.7921,68.8907,68.7132,68.7231,37637.0
2015-11-18 14:15:00,69.66,69.74,69.63,69.68,12122.0,68.6935,68.7724,68.6639,68.7132,12122.0
2015-11-18 14:20:00,69.7,69.82,69.63,69.82,14150.0,68.7329,68.8513,68.6639,68.8513,14150.0
2015-11-18 14:25:00,69.81,69.88,69.73,69.8,10787.0,68.8414,68.9104,68.7625,68.8316,10787.0
2015-11-18 14:30:00,69.85,69.96,69.81,69.9,11188.0,68.8809,68.9893,68.8414,68.9302,11188.0
2015-11-18 14:35:00,69.94,70.13,69.93,70.09,49617.0,68.9696,69.157,68.9598,69.1175,49617.0
2015-11-18 14:40:00,70.11,70.13,69.97,69.99,7955.0,69.1373,69.157,68.9992,69.0189,7955.0
2015-11-18 14:45:00,70.04,70.11,69.98,70.07,26051.0,69.0682,69.1373,69.0091,69.0978,26051.0
2015-11-18 14:50:00,70.04,70.12,70.02,70.08,19895.0,69.0682,69.1471,69.0485,69.1077,19895.0
2015-11-18 14:55:00,70.05,70.2,70.01,70.2,25908.0,69.0781,69.226,69.0386,69.226,25908.0
2015-11-18 15:00:00,70.18,70.22,70.1,70.14,77353.0,69.2063,69.2457,69.1274,69.1668,77353.0
2015-11-18 15:05:00,70.14,70.16,70.01,70.01,39105.0,69.1668,69.1866,69.0386,69.0386,39105.0
2015-11-18 15:10:00,70.03,70.18,70.01,70.18,31109.0,69.0584,69.2063,69.0386,69.2063,31109.0
2015-11-18 15:15:00,70.17,70.26,70.14,70.19,13689.0,69.1964,69.2852,69.1668,69.2161,13689.0
2015-11-18 15:20:00,70.17,70.27,70.17,70.25,42554.0,69.1964,69.295,69.1964,69.2753,42554.0
2015-11-18 15:25:00,70.25,70.32,70.15,70.32,14515.0,69.2753,69.3443,69.1767,69.3443,14515.0
2015-11-18 15:30:00,70.34,70.47,70.27,70.4,71861.0,69.3641,69.4923,69.295,69.4232,71861.0
2015-11-18 15:35:00,70.43,70.49,70.38,70.43,48916.0,69.4528,69.512,69.4035,69.4528,48916.0
2015-11-18 15:40:00,70.43,70.55,70.39,70.52,247181.0,69.4528,69.5711,69.4134,69.5416,247181.0
2015-11-18 15:45:00,70.53,70.59,70.51,70.59,82362.0,69.5514,69.6106,69.5317,69.6106,82362.0
2015-11-18 15:50:00,70.59,70.76,70.58,70.73,71863.0,69.6106,69.7782,69.6007,69.7487,71863.0
2015-11-18 15:55:00,70.69,70.81,70.67,70.67,187016.0,69.7092,69.8275,69.6895,69.6895,187016.0
2015-11-19 09:30:00,70.76,70.99,70.56,70.72,39281.0,69.7782,70.005,69.581,69.7388,39281.0
2015-11-19 09:35:00,70.75,70.78,70.18,70.31,35629.0,69.7684,69.798,69.2063,69.3345,35629.0
2015-11-19 09:40:00,70.38,70.72,70.28,70.68,59250.0,69.4035,69.7388,69.3049,69.6993,59250.0
2015-11-19 09:45:00,70.61,71.04,70.61,71.02,126286.0,69.6303,70.0544,69.6303,70.0346,126286.0
2015-11-19 09:50:00,71.06,71.17,70.83,70.91,36975.0,70.0741,70.1825,69.8473,69.9262,36975.0
2015-11-19 09:55:00,70.91,70.99,70.64,70.76,18277.0,69.9262,70.005,69.6599,69.7782,18277.0
2015-11-19 10:00:00,70.8,70.81,70.16,70.22,53844.0,69.8177,69.8275,69.1866,69.2457,53844.0
2015-11-19 10:05:00,70.22,70.44,70.17,70.28,78212.0,69.2457,69.4627,69.1964,69.3049,78212.0
2015-11-19 10:10:00,70.24,70.3,69.88,69.88,91004.0,69.2654,69.3246,68.9104,68.9104,91004.0
2015-11-19 10:15:00,69.88,70.01,69.63,69.64,133001.0,68.9104,69.0386,68.6639,68.6738,133001.0
2015-11-19 10:20:00,69.63,69.78,69.53,69.62,152866.0,68.6639,68.8118,68.5653,68.6541,152866.0
2015-11-19 10:25:00,69.62,69.74,69.54,69.57,162296.0,68.6541,68.7724,68.5752,68.6047,162296.0
2015-11-19 10:30:00,69.54,69.66,69.25,69.34,137747.0,68.5752,68.6935,68.2892,68.3779,137747.0
2015-11-19 10:35:00,69.3,69.51,69.25,69.48,33158.0,68.3385,68.5456,68.2892,68.516,33158.0
2015-11-19 10:40:00,69.47,69.7,69.46,69.6,27275.0,68.5061,68.7329,68.4963,68.6343,27275.0
2015-11-19 10:45:00,69.55,69.88,69.55,69.76,25209.0,68.585,68.9104,68.585,68.7921,25209.0
2015-11-19 10:50:00,69.77,69.83,69.53,69.58,16699.0,68.802,68.8611,68.5653,68.6146,16699.0
2015-11-19 10:55:00,69.62,69.8,69.56,69.73,27510.0,68.6541,68.8316,68.5949,68.7625,27510.0
2015-11-19 11:00:00,69.73,69.74,69.56,69.7,15259.0,68.7625,68.7724,68.5949,68.7329,15259.0
2015-11-19 11:05:00,69.61,69.67,69.51,69.54,20300.0,68.6442,68.7034,68.5456,68.5752,20300.0
2015-11-19 11:10:00,69.61,69.79,69.6,69.75,7819.0,68.6442,68.8217,68.6343,68.7822,7819.0
2015-11-19 11:15:00,69.82,69.82,69.61,69.66,5850.0,68.8513,68.8513,68.6442,68.6935,5850.0
2015-11-19 11:20:00,69.66,69.82,69.59,69.63,37223.0,68.6935,68.8513,68.6245,68.6639,37223.0
2015-11-19 11:25:00,69.63,69.75,69.61,69.7,27621.0,68.6639,68.7822,68.6442,68.7329,27621.0
2015-11-19 11:30:00,69.64,69.83,69.63,69.78,19758.0,68.6738,68.8611,68.6639,68.8118,19758.0
2015-11-19 11:35:00,69.76,69.8,69.64,69.64,25430.0,68.7921,68.8316,68.6738,68.6738,25430.0
2015-11-19 11:40:00,69.63,69.64,69.33,69.37,169037.0,68.6639,68.6738,68.3681,68.4075,169037.0
2015-11-19 11:45:00,69.43,69.48,69.23,69.3,48222.0,68.4667,68.516,68.2695,68.3385,48222.0
2015-11-19 11:50:00,69.28,69.28,69.16,69.18,44492.0,68.3188,68.3188,68.2004,68.2202,44492.0
2015-11-19 11:55:00,69.18,69.35,69.16,69.24,11879.0,68.2202,68.3878,68.2004,68.2793,11879.0
2015-11-19 12:00:00,69.27,69.34,69.21,69.23,25212.0,68.3089,68.3779,68.2497,68.2695,25212.0
2015-11-19 12:05:00,69.28,69.36,69.23,69.26,9552.0,68.3188,68.3977,68.2695,68.299,9552.0
2015-11-19 12:10:00,69.29,69.36,69.2,69.23,19268.0,68.3286,68.3977,68.2399,68.2695,19268.0
2015-11-19 12:15:00,69.21,69.25,69.05,69.14,37709.0,68.2497,68.2892,68.092,68.1807,37709.0
2015-11-19 12:20:00,69.14,69.23,69.04,69.16,90490.0,68.1807,68.2695,68.0821,68.2004,90490.0
2015-11-19 12:25:00,69.15,69.34,69.14,69.2,15075.0,68.1906,68.3779,68.1807,68.2399,15075.0
2015-11-19 12:30:00,69.21,69.22,69.12,69.12,6323.0,68.2497,68.2596,68.161,68.161,6323.0
2015-11-19 12:35:00,69.12,69.23,69.09,69.12,9357.0,68.161,68.2695,68.1314,68.161,9357.0
2015-11-19 12:40:00,69.18,69.18,69.02,69.03,15340.0,68.2202,68.2202,68.0624,68.0722,15340.0
2015-11-19 12:45:00,69.07,69.16,69.01,69.03,14302.0,68.1117,68.2004,68.0525,68.0722,14302.0
2015-11-19 12:50:00,69.07,69.17,69.07,69.15,8150.0,68.1117,68.2103,68.1117,68.1906,8150.0
2015-11-19 12:55:00,69.15,69.19,69.05,69.16,12282.0,68.1906,68.23,68.092,68.2004,12282.0
2015-11-19 13:00:00,69.18,69.19,69.05,69.07,12005.0,68.2202,68.23,68.092,68.1117,12005.0
2015-11-19 13:05:00,69.07,69.29,69.07,69.29,91420.0,68.1117,68.3286,68.1117,68.3286,91420.0
2015-11-19 13:10:00,69.28,69.37,69.21,69.32,11002.0,68.3188,68.4075,68.2497,68.3582,11002.0
2015-11-19 13:15:00,69.35,69.44,69.27,69.44,19614.0,68.3878,68.4765,68.3089,68.4765,19614.0
2015-11-19 13:20:00,69.42,69.57,69.38,69.55,29642.0,68.4568,68.6047,68.4174,68.585,29642.0
2015-11-19 13:25:00,69.51,69.55,69.35,69.35,39664.0,68.5456,68.585,68.3878,68.3878,39664.0
2015-11-19 13:30:00,69.36,69.51,69.31,69.38,22292.0,68.3977,68.5456,68.3484,68.4174,22292.0
2015-11-19 13:35:00,69.35,69.39,69.16,69.23,28135.0,68.3878,68.4272,68.2004,68.2695,28135.0
2015-11-19 13:40:00,69.22,69.26,69.16,69.25,8555.0,68.2596,68.299,68.2004,68.2892,8555.0
2015-11-19 13:45:00,69.25,69.42,69.23,69.28,22280.0,68.2892,68.4568,68.2695,68.3188,22280.0
2015-11-19 13:50:00,69.26,69.36,69.21,69.21,18173.0,68.299,68.3977,68.2497,68.2497,18173.0
2015-11-19 13:55:00,69.25,69.34,69.23,69.25,22137.0,68.2892,68.3779,68.2695,68.2892,22137.0
2015-11-19 14:00:00,69.26,69.27,69.09,69.11,37788.0,68.299,68.3089,68.1314,68.1511,37788.0
2015-11-19 14:05:00,69.09,69.4,69.09,69.33,14624.0,68.1314,68.4371,68.1314,68.3681,14624.0
2015-11-19 14:10:00,69.34,69.36,69.19,69.28,5072.0,68.3779,68.3977,68.23,68.3188,5072.0
2015-11-19 14:15:00,69.23,69.45,69.21,69.44,8846.0,68.2695,68.4864,68.2497,68.4765,8846.0
2015-11-19 14:20:00,69.38,69.41,69.29,69.39,6522.0,68.4174,68.447,68.3286,68.4272,6522.0
2015-11-19 14:25:00,69.39,69.44,69.28,69.34,9374.0,68.4272,68.4765,68.3188,68.3779,9374.0
2015-11-19 14:30:00,69.4,69.46,69.34,69.36,9954.0,68.4371,68.4963,68.3779,68.3977,9954.0
2015-11-19 14:35:00,69.42,69.45,69.34,69.39,8614.0,68.4568,68.4864,68.3779,68.4272,8614.0
2015-11-19 14:40:00,69.36,69.46,69.29,69.37,11442.0,68.3977,68.4963,68.3286,68.4075,11442.0
2015-11-19 14:45:00,69.27,69.34,69.22,69.25,17787.0,68.3089,68.3779,68.2596,68.2892,17787.0
2015-11-19 14:50:00,69.27,69.33,69.23,69.24,12169.0,68.3089,68.3681,68.2695,68.2793,12169.0
2015-11-19 14:55:00,69.26,69.33,69.14,69.17,17567.0,68.299,68.3681,68.1807,68.2103,17567.0
2015-11-19 15:00:00,69.18,69.18,69.07,69.07,14621.0,68.2202,68.2202,68.1117,68.1117,14621.0
2015-11-19 15:05:00,69.08,69.15,69.02,69.08,17199.0,68.1215,68.1906,68.0624,68.1215,17199.0
2015-11-19 15:10:00,69.12,69.2,69.04,69.2,20563.0,68.161,68.2399,68.0821,68.2399,20563.0
2015-11-19 15:15:00,69.2,69.28,69.14,69.14,13436.0,68.2399,68.3188,68.1807,68.1807,13436.0
2015-11-19 15:20:00,69.18,69.33,69.18,69.25,14055.0,68.2202,68.3681,68.2202,68.2892,14055.0
2015-11-19 15:25:00,69.29,69.4,69.28,69.31,17741.0,68.3286,68.4371,68.3188,68.3484,17741.0
2015-11-19 15:30:00,69.32,69.4,69.29,69.37,26284.0,68.3582,68.4371,68.3286,68.4075,26284.0
2015-11-19 15:35:00,69.4,69.45,69.33,69.41,21214.0,68.4371,68.4864,68.3681,68.447,21214.0
2015-11-19 15:40:00,69.43,69.48,69.34,69.34,20636.0,68.4667,68.516,68.3779,68.3779,20636.0
2015-11-19 15:45:00,69.34,69.56,69.34,69.46,64991.0,68.3779,68.5949,68.3779,68.4963,64991.0
2015-11-19 15:50:00,69.46,69.46,69.33,69.39,47773.0,68.4963,68.4963,68.3681,68.4272,47773.0
2015-11-19 15:55:00,69.42,69.42,69.23,69.24,136835.0,68.4568,68.4568,68.2695,68.2793,136835.0
2015-11-20 09:30:00,69.71,69.8,69.4,69.66,24522.0,68.7428,68.8316,68.4371,68.6935,24522.0
2015-11-20 09:35:00,69.6,69.87,69.48,69.76,82758.0,68.6343,68.9006,68.516,68.7921,82758.0
2015-11-20 09:40:00,69.82,69.87,69.42,69.47,46884.0,68.8513,68.9006,68.4568,68.5061,46884.0
2015-11-20 09:45:00,69.44,69.55,69.3,69.53,25876.0,68.4765,68.585,68.3385,68.5653,25876.0
2015-11-20 09:50:00,69.5,69.86,69.49,69.61,35050.0,68.5357,68.8907,68.5259,68.6442,35050.0
2015-11-20 09:55:00,69.65,69.79,69.55,69.68,55700.0,68.6836,68.8217,68.585,68.7132,55700.0
2015-11-20 10:00:00,69.71,69.78,69.25,69.29,48635.0,68.7428,68.8118,68.2892,68.3286,48635.0
2015-11-20 10:05:00,69.3,69.45,69.28,69.32,44955.0,68.3385,68.4864,68.3188,68.3582,44955.0
2015-11-20 10:10:00,69.32,69.78,69.28,69.77,34125.0,68.3582,68.8118,68.3188,68.802,34125.0
2015-11-20 10:15:00,69.7,69.8,69.52,69.68,35414.0,68.7329,68.8316,68.5554,68.7132,35414.0
2015-11-20 10:20:00,69.69,69.75,69.57,69.57,21400.0,68.7231,68.7822,68.6047,68.6047,21400.0
2015-11-20 10:25:00,69.56,69.75,69.56,69.73,9706.0,68.5949,68.7822,68.5949,68.7625,9706.0
2015-11-20 10:30:00,69.76,69.86,69.66,69.83,24664.0,68.7921,68.8907,68.6935,68.8611,24664.0
2015-11-20 10:35:00,69.85,69.93,69.75,69.82,39011.0,68.8809,68.9598,68.7822,68.8513,39011.0
2015-11-20 10:40:00,69.81,69.9,69.68,69.73,11951.0,68.8414,68.9302,68.7132,68.7625,11951.0
2015-11-20 10:45:00,69.74,69.86,69.73,69.84,6643.0,68.7724,68.8907,68.7625,68.871,6643.0
2015-11-20 10:50:00,69.81,69.82,69.72,69.76,37615.0,68.8414,68.8513,68.7527,68.7921,37615.0
2015-11-20 10:55:00,69.78,69.86,69.56,69.59,44506.0,68.8118,68.8907,68.5949,68.6245,44506.0
2015-11-20 11:00:00,69.64,69.76,69.57,69.74,35186.0,68.6738,68.7921,68.6047,68.7724,35186.0
2015-11-20 11:05:00,69.71,69.99,69.7,69.94,76479.0,68.7428,69.0189,68.7329,68.9696,76479.0
2015-11-20 11:10:00,69.97,70.11,69.87,69.98,213382.0,68.9992,69.1373,68.9006,69.0091,213382.0
2015-11-20 11:15:00,69.93,70.25,69.93,70.23,66866.0,68.9598,69.2753,68.9598,69.2556,66866.0
2015-11-20 11:20:00,70.24,70.28,70.07,70.1,66904.0,69.2654,69.3049,69.0978,69.1274,66904.0
2015-11-20 11:25:00,70.06,70.22,70.02,70.12,38889.0,69.0879,69.2457,69.0485,69.1471,38889.0
2015-11-20 11:30:00,70.17,70.19,70.0,70.17,95676.0,69.1964,69.2161,69.0288,69.1964,95676.0
2015-11-20 11:35:00,70.12,70.19,70.09,70.15,9969.0,69.1471,69.2161,69.1175,69.1767,9969.0
2015-11-20 11:40:00,70.15,70.29,70.11,70.17,22863.0,69.1767,69.3148,69.1373,69.1964,22863.0
2015-11-20 11:45:00,70.25,70.27,70.14,70.16,11704.0,69.2753,69.295,69.1668,69.1866,11704.0
2015-11-20 11:50:00,70.15,70.23,70.03,70.06,25125.0,69.1767,69.2556,69.0584,69.0879,25125.0
2015-11-20 11:55:00,70.07,70.07,69.9,69.93,24940.0,69.0978,69.0978,68.9302,68.9598,24940.0
2015-11-20 12:00:00,69.89,69.93,69.69,69.83,40523.0,68.9203,68.9598,68.7231,68.8611,40523.0
2015-11-20 12:05:00,69.83,69.95,69.78,69.95,16035.0,68.8611,68.9795,68.8118,68.9795,16035.0
2015-11-20 12:10:00,69.95,69.95,69.8,69.82,4651.0,68.9795,68.9795,68.8316,68.8513,4651.0
2015-11-20 12:15:00,69.79,69.91,69.77,69.9,13275.0,68.8217,68.94,68.802,68.9302,13275.0
2015-11-20 12:20:00,69.91,69.99,69.87,69.93,16662.0,68.94,69.0189,68.9006,68.9598,16662.0
2015-11-20 12:25:00,69.88,69.95,69.78,69.81,10113.0,68.9104,68.9795,68.8118,68.8414,10113.0
2015-11-20 12:30:00,69.87,69.87,69.79,69.87,4652.0,68.9006,68.9006,68.8217,68.9006,4652.0
2015-11-20 12:35:00,69.89,69.92,69.78,69.87,14051.0,68.9203,68.9499,68.8118,68.9006,14051.0
2015-11-20 12:40:00,69.84,69.93,69.78,69.91,42824.0,68.871,68.9598,68.8118,68.94,42824.0
2015-11-20 12:45:00,69.86,69.87,69.75,69.76,15866.0,68.8907,68.9006,68.7822,68.7921,15866.0
2015-11-20 12:50:00,69.72,69.85,69.72,69.84,2000.0,68.7527,68.8809,68.7527,68.871,2000.0
2015-11-20 12:55:00,69.81,69.82,69.71,69.73,10113.0,68.8414,68.8513,68.7428,68.7625,10113.0
2015-11-20 13:00:00,69.8,69.93,69.78,69.87,6376.0,68.8316,68.9598,68.8118,68.9006,6376.0
2015-11-20 13:05:00,69.92,69.92,69.76,69.82,5095.0,68.9499,68.9499,68.7921,68.8513,5095.0
2015-11-20 13:10:00,69.79,69.79,69.69,69.69,4461.0,68.8217,68.8217,68.7231,68.7231,4461.0
2015-11-20 13:15:00,69.69,69.77,69.65,69.67,15102.0,68.7231,68.802,68.6836,68.7034,15102.0
2015-11-20 13:20:00,69.69,69.77,69.65,69.77,8156.0,68.7231,68.802,68.6836,68.802,8156.0
2015-11-20 13:25:00,69.68,69.78,69.64,69.69,6400.0,68.7132,68.8118,68.6738,68.7231,6400.0
2015-11-20 13:30:00,69.67,69.73,69.64,69.66,5706.0,68.7034,68.7625,68.6738,68.6935,5706.0
2015-11-20 13:35:00,69.61,69.65,69.54,69.6,7857.0,68.6442,68.6836,68.5752,68.6343,7857.0
2015-11-20 13:40:00,69.56,69.61,69.51,69.55,14454.0,68.5949,68.6442,68.5456,68.585,14454.0
2015-11-20 13:45:00,69.53,69.58,69.51,69.54,22265.0,68.5653,68.6146,68.5456,68.5752,22265.0
2015-11-20 13:50:00,69.55,69.66,69.51,69.59,9611.0,68.585,68.6935,68.5456,68.6245,9611.0
2015-11-20 13:55:00,69.65,69.65,69.5,69.53,9438.0,68.6836,68.6836,68.5357,68.5653,9438.0
2015-11-20 14:00:00,69.53,69.61,69.49,69.52,8373.0,68.5653,68.6442,68.5259,68.5554,8373.0
2015-11-20 14:05:00,69.6,69.71,69.58,69.67,62437.0,68.6343,68.7428,68.6146,68.7034,62437.0
2015-11-20 14:10:00,69.64,69.69,69.64,69.65,13431.0,68.6738,68.7231,68.6738,68.6836,13431.0
2015-11-20 14:15:00,69.67,69.67,69.55,69.58,10205.0,68.7034,68.7034,68.585,68.6146,10205.0
2015-11-20 14:20:00,69.58,69.58,69.5,69.54,7376.0,68.6146,68.6146,68.5357,68.5752,7376.0
2015-11-20 14:25:00,69.58,69.61,69.53,69.56,10874.0,68.6146,68.6442,68.5653,68.5949,10874.0
2015-11-20 14:30:00,69.61,69.67,69.57,69.59,14009.0,68.6442,68.7034,68.6047,68.6245,14009.0
2015-11-20 14:35:00,69.59,69.71,69.59,69.7,51486.0,68.6245,68.7428,68.6245,68.7329,51486.0
2015-11-20 14:40:00,69.71,69.8,69.68,69.8,45050.0,68.7428,68.8316,68.7132,68.8316,45050.0
2015-11-20 14:45:00,69.8,69.83,69.72,69.73,29612.0,68.8316,68.8611,68.7527,68.7625,29612.0
2015-11-20 14:50:00,69.79,69.92,69.79,69.84,8384.0,68.8217,68.9499,68.8217,68.871,8384.0
2015-11-20 14:55:00,69.84,69.85,69.65,69.65,10213.0,68.871,68.8809,68.6836,68.6836,10213.0
2015-11-20 15:00:00,69.68,69.77,69.62,69.73,16478.0,68.7132,68.802,68.6541,68.7625,16478.0
2015-11-20 15:05:00,69.7,69.75,69.64,69.75,43484.0,68.7329,68.7822,68.6738,68.7822,43484.0
2015-11-20 15:10:00,69.71,69.75,69.66,69.71,24301.0,68.7428,68.7822,68.6935,68.7428,24301.0
2015-11-20 15:15:00,69.68,69.8,69.64,69.7,28436.0,68.7132,68.8316,68.6738,68.7329,28436.0
2015-11-20 15:20:00,69.7,69.78,69.64,69.69,12911.0,68.7329,68.8118,68.6738,68.7231,12911.0
2015-11-20 15:25:00,69.66,69.75,69.64,69.69,30978.0,68.6935,68.7822,68.6738,68.7231,30978.0
2015-11-20 15:30:00,69.69,69.72,69.62,69.69,45809.0,68.7231,68.7527,68.6541,68.7231,45809.0
2015-11-20 15:35:00,69.66,69.73,69.65,69.7,80627.0,68.6935,68.7625,68.6836,68.7329,80627.0
2015-11-20 15:40:00,69.71,69.77,69.66,69.71,26746.0,68.7428,68.802,68.6935,68.7428,26746.0
2015-11-20 15:45:00,69.71,69.74,69.63,69.65,42104.0,68.7428,68.7724,68.6639,68.6836,42104.0
2015-11-20 15:50:00,69.67,69.72,69.57,69.62,40377.0,68.7034,68.7527,68.6047,68.6541,40377.0
2015-11-20 15:55:00,69.63,69.69,69.52,69.57,376672.0,68.6639,68.7231,68.5554,68.6047,376672.0
2015-11-23 09:30:00,69.57,69.97,69.55,69.77,27609.0,68.6047,68.9992,68.585,68.802,27609.0
2015-11-23 09:35:00,69.85,69.86,69.59,69.6,26675.0,68.8809,68.8907,68.6245,68.6343,26675.0
2015-11-23 09:40:00,69.62,69.9,69.62,69.8,8423.0,68.6541,68.9302,68.6541,68.8316,8423.0
2015-11-23 09:45:00,69.85,70.29,69.85,70.29,24769.0,68.8809,69.3148,68.8809,69.3148,24769.0
2015-11-23 09:50:00,70.34,70.37,70.14,70.26,57137.0,69.3641,69.3936,69.1668,69.2852,57137.0
2015-11-23 09:55:00,70.27,70.6,70.26,70.55,57235.0,69.295,69.6205,69.2852,69.5711,57235.0
2015-11-23 10:00:00,70.61,70.81,70.55,70.66,40509.0,69.6303,69.8275,69.5711,69.6796,40509.0
2015-11-23 10:05:00,70.6,70.82,70.46,70.81,64402.0,69.6205,69.8374,69.4824,69.8275,64402.0
2015-11-23 10:10:00,70.79,70.98,70.72,70.89,57974.0,69.8078,69.9952,69.7388,69.9064,57974.0
2015-11-23 10:15:00,70.89,71.27,70.85,71.11,72744.0,69.9064,70.2812,69.867,70.1234,72744.0
2015-11-23 10:20:00,71.15,71.22,70.83,70.96,30911.0,70.1628,70.2319,69.8473,69.9755,30911.0
2015-11-23 10:25:00,70.98,71.06,70.39,70.46,61935.0,69.9952,70.0741,69.4134,69.4824,61935.0
2015-11-23 10:30:00,70.5,70.59,70.43,70.54,14872.0,69.5218,69.6106,69.4528,69.5613,14872.0
2015-11-23 10:35:00,70.46,70.75,70.45,70.67,17991.0,69.4824,69.7684,69.4725,69.6895,17991.0
2015-11-23 10:40:00,70.63,70.89,70.47,70.88,42144.0,69.65,69.9064,69.4923,69.8966,42144.0
2015-11-23 10:45:00,70.9,71.06,70.7,71.06,31718.0,69.9163,70.0741,69.7191,70.0741,31718.0
2015-11-23 10:50:00,70.97,70.98,70.7,70.84,28445.0,69.9853,69.9952,69.7191,69.8571,28445.0
2015-11-23 10:55:00,70.83,71.01,70.83,70.95,55644.0,69.8473,70.0248,69.8473,69.9656,55644.0
2015-11-23 11:00:00,70.95,70.98,70.85,70.91,87373.0,69.9656,69.9952,69.867,69.9262,87373.0
2015-11-23 11:05:00,70.92,71.06,70.88,71.03,12382.0,69.936,70.0741,69.8966,70.0445,12382.0
2015-11-23 11:10:00,70.99,71.1,70.93,71.07,31604.0,70.005,70.1135,69.9459,70.0839,31604.0
2015-11-23 11:15:00,71.07,71.1,70.93,71.07,43704.0,70.0839,70.1135,69.9459,70.0839,43704.0
2015-11-23 11:20:00,71.07,71.16,70.95,71.04,26915.0,70.0839,70.1727,69.9656,70.0544,26915.0
2015-11-23 11:25:00,71.05,71.19,71.02,71.13,8180.0,70.0642,70.2023,70.0346,70.1431,8180.0
2015-11-23 11:30:00,71.15,71.25,71.09,71.1,27636.0,70.1628,70.2614,70.1037,70.1135,27636.0
2015-11-23 11:35:00,71.12,71.22,71.1,71.17,23011.0,70.1332,70.2319,70.1135,70.1825,23011.0
2015-11-23 11:40:00,71.16,71.26,71.13,71.26,17895.0,70.1727,70.2713,70.1431,70.2713,17895.0
2015-11-23 11:45:00,71.27,71.27,71.05,71.11,11048.0,70.2812,70.2812,70.0642,70.1234,11048.0
2015-11-23 11:50:00,71.06,71.11,70.97,71.11,11472.0,70.0741,70.1234,69.9853,70.1234,11472.0
2015-11-23 11:55:00,71.12,71.22,71.05,71.19,9965.0,70.1332,70.2319,70.0642,70.2023,9965.0
2015-11-23 12:00:00,71.2,71.29,71.13,71.13,14403.0,70.2121,70.3009,70.1431,70.1431,14403.0
2015-11-23 12:05:00,71.17,71.17,71.04,71.09,8674.0,70.1825,70.1825,70.0544,70.1037,8674.0
2015-11-23 12:10:00,71.06,71.15,70.93,70.98,13248.0,70.0741,70.1628,69.9459,69.9952,13248.0
2015-11-23 12:15:00,70.98,71.04,70.81,70.81,28909.0,69.9952,70.0544,69.8275,69.8275,28909.0
2015-11-23 12:20:00,70.83,71.03,70.8,71.03,26574.0,69.8473,70.0445,69.8177,70.0445,26574.0
2015-11-23 12:25:00,71.02,71.15,70.92,71.15,6755.0,70.0346,70.1628,69.936,70.1628,6755.0
2015-11-23 12:30:00,71.13,71.14,71.01,71.04,4300.0,70.1431,70.153,70.0248,70.0544,4300.0
2015-11-23 12:35:00,71.04,71.17,70.99,71.17,9002.0,70.0544,70.1825,70.005,70.1825,9002.0
2015-11-23 12:40:00,71.14,71.17,71.06,71.15,6351.0,70.153,70.1825,70.0741,70.1628,6351.0
2015-11-23 12:45:00,71.15,71.15,70.8,70.92,24085.0,70.1628,70.1628,69.8177,69.936,24085.0
2015-11-23 12:50:00,71.0,71.02,70.96,70.98,2800.0,70.0149,70.0346,69.9755,69.9952,2800.0
2015-11-23 12:55:00,71.0,71.11,70.98,70.99,7261.0,70.0149,70.1234,69.9952,70.005,7261.0
2015-11-23 13:00:00,70.99,71.09,70.99,71.07,7350.0,70.005,70.1037,70.005,70.0839,7350.0
2015-11-23 13:05:00,71.01,71.14,71.01,71.09,8580.0,70.0248,70.153,70.0248,70.1037,8580.0
2015-11-23 13:10:00,71.04,71.15,71.0,71.08,15450.0,70.0544,70.1628,70.0149,70.0938,15450.0
2015-11-23 13:15:00,71.09,71.24,71.05,71.2,36033.0,70.1037,70.2516,70.0642,70.2121,36033.0
2015-11-23 13:20:00,71.19,71.25,71.1,71.18,25001.0,70.2023,70.2614,70.1135,70.1924,25001.0
2015-11-23 13:25:00,71.1,71.19,71.07,71.18,11938.0,70.1135,70.2023,70.0839,70.1924,11938.0
2015-11-23 13:30:00,71.19,71.24,71.08,71.24,10700.0,70.2023,70.2516,70.0938,70.2516,10700.0
2015-11-23 13:35:00,71.23,71.24,71.1,71.1,4050.0,70.2417,70.2516,70.1135,70.1135,4050.0
2015-11-23 13:40:00,71.12,71.21,71.09,71.15,10470.0,70.1332,70.222,70.1037,70.1628,10470.0
2015-11-23 13:45:00,71.12,71.22,71.1,71.15,36487.0,70.1332,70.2319,70.1135,70.1628,36487.0
2015-11-23 13:50:00,71.12,71.2,71.12,71.18,32683.0,70.1332,70.2121,70.1332,70.1924,32683.0
2015-11-23 13:55:00,71.19,71.23,71.09,71.1,16099.0,70.2023,70.2417,70.1037,70.1135,16099.0
2015-11-23 14:00:00,71.09,71.22,71.05,71.13,23087.0,70.1037,70.2319,70.0642,70.1431,23087.0
2015-11-23 14:05:00,71.12,71.14,70.76,70.8,178739.0,70.1332,70.153,69.7782,69.8177,178739.0
2015-11-23 14:10:00,70.82,70.93,70.72,70.87,21064.0,69.8374,69.9459,69.7388,69.8867,21064.0
2015-11-23 14:15:00,70.87,70.98,70.75,70.84,21200.0,69.8867,69.9952,69.7684,69.8571,21200.0
2015-11-23 14:20:00,70.74,70.86,70.73,70.76,37271.0,69.7585,69.8768,69.7487,69.7782,37271.0
2015-11-23 14:25:00,70.78,70.88,70.73,70.87,13260.0,69.798,69.8966,69.7487,69.8867,13260.0
2015-11-23 14:30:00,70.87,71.0,70.81,70.95,29162.0,69.8867,70.0149,69.8275,69.9656,29162.0
2015-11-23 14:35:00,70.91,70.92,70.66,70.74,32038.0,69.9262,69.936,69.6796,69.7585,32038.0
2015-11-23 14:40:00,70.76,70.83,70.67,70.71,55278.0,69.7782,69.8473,69.6895,69.7289,55278.0
2015-11-23 14:45:00,70.71,70.92,70.7,70.89,19264.0,69.7289,69.936,69.7191,69.9064,19264.0
2015-11-23 14:50:00,70.9,70.97,70.83,70.86,45239.0,69.9163,69.9853,69.8473,69.8768,45239.0
2015-11-23 14:55:00,70.89,71.0,70.88,70.94,8009.0,69.9064,70.0149,69.8966,69.9557,8009.0
2015-11-23 15:00:00,70.93,70.97,70.83,70.89,28355.0,69.9459,69.9853,69.8473,69.9064,28355.0
2015-11-23 15:05:00,70.92,70.98,70.87,70.92,26040.0,69.936,69.9952,69.8867,69.936,26040.0
2015-11-23 15:10:00,70.94,70.97,70.81,70.87,36201.0,69.9557,69.9853,69.8275,69.8867,36201.0
2015-11-23 15:15:00,70.87,70.92,70.79,70.85,19344.0,69.8867,69.936,69.8078,69.867,19344.0
2015-11-23 15:20:00,70.85,70.89,70.78,70.87,25519.0,69.867,69.9064,69.798,69.8867,25519.0
2015-11-23 15:25:00,70.87,70.88,70.72,70.83,37569.0,69.8867,69.8966,69.7388,69.8473,37569.0
2015-11-23 15:30:00,70.82,70.89,70.74,70.81,37356.0,69.8374,69.9064,69.7585,69.8275,37356.0
2015-11-23 15:35:00,70.84,70.85,70.73,70.8,23976.0,69.8571,69.867,69.7487,69.8177,23976.0
2015-11-23 15:40:00,70.75,70.8,70.66,70.66,19286.0,69.7684,69.8177,69.6796,69.6796,19286.0
2015-11-23 15:45:00,70.67,70.78,70.62,70.74,89927.0,69.6895,69.798,69.6402,69.7585,89927.0
2015-11-23 15:50:00,70.78,70.88,70.76,70.83,99626.0,69.798,69.8966,69.7782,69.8473,99626.0
2015-11-23 15:55:00,70.85,70.86,70.67,70.67,171207.0,69.867,69.8768,69.6895,69.6895,171207.0
2015-11-24 09:30:00,70.5,70.65,70.16,70.61,29083.0,69.5218,69.6698,69.1866,69.6303,29083.0
2015-11-24 09:35:00,70.59,71.0,70.49,70.65,116833.0,69.6106,70.0149,69.512,69.6698,116833.0
2015-11-24 09:40:00,70.53,70.62,70.32,70.43,24742.0,69.5514,69.6402,69.3443,69.4528,24742.0
2015-11-24 09:45:00,70.44,70.45,69.87,70.17,67580.0,69.4627,69.4725,68.9006,69.1964,67580.0
2015-11-24 09:50:00,70.18,70.38,70.17,70.31,13749.0,69.2063,69.4035,69.1964,69.3345,13749.0
2015-11-24 09:55:00,70.36,70.59,70.36,70.57,6875.0,69.3838,69.6106,69.3838,69.5909,6875.0
2015-11-24 10:00:00,70.45,70.54,70.26,70.31,24987.0,69.4725,69.5613,69.2852,69.3345,24987.0
2015-11-24 10:05:00,70.34,70.5,70.15,70.2,15808.0,69.3641,69.5218,69.1767,69.226,15808.0
2015-11-24 10:10:00,70.23,70.51,70.2,70.32,15959.0,69.2556,69.5317,69.226,69.3443,15959.0
2015-11-24 10:15:00,70.3,70.42,70.15,70.18,49733.0,69.3246,69.443,69.1767,69.2063,49733.0
2015-11-24 10:20:00,70.21,70.31,70.12,70.31,38842.0,69.2359,69.3345,69.1471,69.3345,38842.0
2015-11-24 10:25:00,70.31,70.4,70.08,70.16,50971.0,69.3345,69.4232,69.1077,69.1866,50971.0
2015-11-24 10:30:00,70.12,70.24,69.99,70.07,13570.0,69.1471,69.2654,69.0189,69.0978,13570.0
2015-11-24 10:35:00,70.05,70.15,69.98,70.15,21929.0,69.0781,69.1767,69.0091,69.1767,21929.0
2015-11-24 10:40:00,70.14,70.31,70.13,70.24,21723.0,69.1668,69.3345,69.157,69.2654,21723.0
2015-11-24 10:45:00,70.23,70.26,70.12,70.2,11036.0,69.2556,69.2852,69.1471,69.226,11036.0
2015-11-24 10:50:00,70.12,70.37,70.12,70.37,11135.0,69.1471,69.3936,69.1471,69.3936,11135.0
2015-11-24 10:55:00,70.33,70.49,70.33,70.42,10737.0,69.3542,69.512,69.3542,69.443,10737.0
2015-11-24 11:00:00,70.4,70.42,70.14,70.36,40379.0,69.4232,69.443,69.1668,69.3838,40379.0
2015-11-24 11:05:00,70.37,70.51,70.3,70.41,13224.0,69.3936,69.5317,69.3246,69.4331,13224.0
2015-11-24 11:10:00,70.42,70.47,70.19,70.29,10961.0,69.443,69.4923,69.2161,69.3148,10961.0
2015-11-24 11:15:00,70.33,70.42,70.25,70.39,11016.0,69.3542,69.443,69.2753,69.4134,11016.0
2015-11-24 11:20:00,70.36,70.51,70.3,70.51,9122.0,69.3838,69.5317,69.3246,69.5317,9122.0
2015-11-24 11:25:00,70.45,70.54,70.45,70.49,2900.0,69.4725,69.5613,69.4725,69.512,2900.0
2015-11-24 11:30:00,70.53,70.63,70.49,70.5,11828.0,69.5514,69.65,69.512,69.5218,11828.0
2015-11-24 11:35:00,70.5,70.59,70.46,70.5,6548.0,69.5218,69.6106,69.4824,69.5218,6548.0
2015-11-24 11:40:00,70.48,70.55,70.4,70.43,62340.0,69.5021,69.5711,69.4232,69.4528,62340.0
2015-11-24 11:45:00,70.46,70.55,70.35,70.54,46039.0,69.4824,69.5711,69.3739,69.5613,46039.0
2015-11-24 11:50:00,70.48,70.65,70.41,70.41,25102.0,69.5021,69.6698,69.4331,69.4331,25102.0
2015-11-24 11:55:00,70.42,70.7,70.42,70.54,23698.0,69.443,69.7191,69.443,69.5613,23698.0
2015-11-24 12:00:00,70.58,70.69,70.55,70.55,9357.0,69.6007,69.7092,69.5711,69.5711,9357.0
2015-11-24 12:05:00,70.6,70.69,70.51,70.53,7916.0,69.6205,69.7092,69.5317,69.5514,7916.0
2015-11-24 12:10:00,70.59,70.67,70.48,70.57,3686.0,69.6106,69.6895,69.5021,69.5909,3686.0
2015-11-24 12:15:00,70.57,70.57,70.42,70.42,6437.0,69.5909,69.5909,69.443,69.443,6437.0
2015-11-24 12:20:00,70.4,70.52,70.32,70.32,5460.0,69.4232,69.5416,69.3443,69.3443,5460.0
2015-11-24 12:25:00,70.29,70.42,70.29,70.39,4674.0,69.3148,69.443,69.3148,69.4134,4674.0
2015-11-24 12:30:00,70.4,70.41,70.37,70.38,308.0,69.4232,69.4331,69.3936,69.4035,308.0
2015-11-24 12:35:00,70.45,70.51,70.45,70.47,2268.0,69.4725,69.5317,69.4725,69.4923,2268.0
2015-11-24 12:40:00,70.51,70.61,70.48,70.61,7085.0,69.5317,69.6303,69.5021,69.6303,7085.0
2015-11-24 12:45:00,70.54,70.62,70.54,70.61,2681.0,69.5613,69.6402,69.5613,69.6303,2681.0
2015-11-24 12:50:00,70.63,70.63,70.51,70.59,1769.0,69.65,69.65,69.5317,69.6106,1769.0
2015-11-24 12:55:00,70.59,70.62,70.57,70.62,613.0,69.6106,69.6402,69.5909,69.6402,613.0
2015-11-24 13:00:00,70.64,70.73,70.61,70.69,21119.0,69.6599,69.7487,69.6303,69.7092,21119.0
2015-11-24 13:05:00,70.65,70.88,70.65,70.88,5203.0,69.6698,69.8966,69.6698,69.8966,5203.0
2015-11-24 13:10:00,70.95,70.96,70.81,70.9,4056.0,69.9656,69.9755,69.8275,69.9163,4056.0
2015-11-24 13:15:00,70.88,70.99,70.8,70.85,6880.0,69.8966,70.005,69.8177,69.867,6880.0
2015-11-24 13:20:00,70.84,71.02,70.83,70.9,7209.0,69.8571,70.0346,69.8473,69.9163,7209.0
2015-11-24 13:25:00,70.92,71.04,70.87,70.87,19508.0,69.936,70.0544,69.8867,69.8867,19508.0
2015-11-24 13:30:00,71.0,71.04,70.9,70.95,5618.0,70.0149,70.0544,69.9163,69.9656,5618.0
2015-11-24 13:35:00,70.97,70.97,70.83,70.83,5832.0,69.9853,69.9853,69.8473,69.8473,5832.0
2015-11-24 13:40:00,70.86,70.99,70.82,70.85,5594.0,69.8768,70.005,69.8374,69.867,5594.0
2015-11-24 13:45:00,70.87,70.87,70.73,70.79,5019.0,69.8867,69.8867,69.7487,69.8078,5019.0
2015-11-24 13:50:00,70.84,70.86,70.66,70.66,4844.0,69.8571,69.8768,69.6796,69.6796,4844.0
2015-11-24 13:55:00,70.66,70.75,70.57,70.6,8430.0,69.6796,69.7684,69.5909,69.6205,8430.0
2015-11-24 14:00:00,70.57,70.66,70.54,70.56,5997.0,69.5909,69.6796,69.5613,69.581,5997.0
2015-11-24 14:05:00,70.63,70.64,70.47,70.47,5797.0,69.65,69.6599,69.4923,69.4923,5797.0
2015-11-24 14:10:00,70.51,70.52,70.17,70.17,31842.0,69.5317,69.5416,69.1964,69.1964,31842.0
2015-11-24 14:15:00,70.22,70.36,70.18,70.36,4441.0,69.2457,69.3838,69.2063,69.3838,4441.0
2015-11-24 14:20:00,70.33,70.37,70.23,70.3,8136.0,69.3542,69.3936,69.2556,69.3246,8136.0
2015-11-24 14:25:00,70.29,70.5,70.29,70.39,20671.0,69.3148,69.5218,69.3148,69.4134,20671.0
2015-11-24 14:30:00,70.42,70.6,70.42,70.54,6133.0,69.443,69.6205,69.443,69.5613,6133.0
2015-11-24 14:35:00,70.61,70.7,70.49,70.49,11325.0,69.6303,69.7191,69.512,69.512,11325.0
2015-11-24 14:40:00,70.55,70.65,70.55,70.61,3802.0,69.5711,69.6698,69.5711,69.6303,3802.0
2015-11-24 14:45:00,70.63,70.84,70.6,70.7,11021.0,69.65,69.8571,69.6205,69.7191,11021.0
2015-11-24 14:50:00,70.69,70.8,70.67,70.71,13039.0,69.7092,69.8177,69.6895,69.7289,13039.0
2015-11-24 14:55:00,70.75,70.78,70.7,70.78,7018.0,69.7684,69.798,69.7191,69.798,7018.0
2015-11-24 15:00:00,70.8,70.81,70.63,70.74,7170.0,69.8177,69.8275,69.65,69.7585,7170.0
2015-11-24 15:05:00,70.75,70.84,70.74,70.77,12402.0,69.7684,69.8571,69.7585,69.7881,12402.0
2015-11-24 15:10:00,70.78,70.88,70.68,70.82,19784.0,69.798,69.8966,69.6993,69.8374,19784.0
2015-11-24 15:15:00,70.82,71.04,70.79,70.97,46774.0,69.8374,70.0544,69.8078,69.9853,46774.0
2015-11-24 15:20:00,70.96,71.1,70.93,71.03,33002.0,69.9755,70.1135,69.9459,70.0445,33002.0
2015-11-24 15:25:00,71.06,71.07,70.94,70.99,31069.0,70.0741,70.0839,69.9557,70.005,31069.0
2015-11-24 15:30:00,70.96,71.08,70.88,71.07,17971.0,69.9755,70.0938,69.8966,70.0839,17971.0
2015-11-24 15:35:00,71.1,71.11,70.88,70.94,23333.0,70.1135,70.1234,69.8966,69.9557,23333.0
2015-11-24 15:40:00,70.92,71.05,70.91,71.02,9262.0,69.936,70.0642,69.9262,70.0346,9262.0
2015-11-24 15:45:00,70.97,71.02,70.9,70.92,21489.0,69.9853,70.0346,69.9163,69.936,21489.0
2015-11-24 15:50:00,70.97,71.01,70.94,70.97,28783.0,69.9853,70.0248,69.9557,69.9853,28783.0
2015-11-24 15:55:00,70.97,71.04,70.9,70.94,142230.0,69.9853,70.0544,69.9163,69.9557,142230.0
2015-11-25 09:30:00,71.17,71.51,71.0,71.4,70837.0,70.1825,70.5178,70.0149,70.4094,70837.0
2015-11-25 09:35:00,71.4,71.75,71.39,71.68,44531.0,70.4094,70.7545,70.3995,70.6855,44531.0
2015-11-25 09:40:00,71.68,71.69,71.44,71.66,24561.0,70.6855,70.6953,70.4488,70.6657,24561.0
2015-11-25 09:45:00,71.64,71.79,71.53,71.65,61078.0,70.646,70.7939,70.5376,70.6559,61078.0
2015-11-25 09:50:00,71.67,71.78,71.62,71.64,23016.0,70.6756,70.7841,70.6263,70.646,23016.0
2015-11-25 09:55:00,71.73,72.06,71.73,72.03,22115.0,70.7348,71.0602,70.7348,71.0306,22115.0
2015-11-25 10:00:00,72.0,72.17,71.84,72.12,80118.0,71.001,71.1687,70.8433,71.1194,80118.0
2015-11-25 10:05:00,72.07,72.14,71.94,72.02,60417.0,71.0701,71.1391,70.9419,71.0208,60417.0
2015-11-25 10:10:00,72.01,72.19,71.96,72.19,39967.0,71.0109,71.1884,70.9616,71.1884,39967.0
2015-11-25 10:15:00,72.19,72.24,72.09,72.17,31064.0,71.1884,71.2377,71.0898,71.1687,31064.0
2015-11-25 10:20:00,72.16,72.2,72.04,72.11,61454.0,71.1588,71.1983,71.0405,71.1095,61454.0
2015-11-25 10:25:00,72.11,72.11,71.84,71.84,24498.0,71.1095,71.1095,70.8433,70.8433,24498.0
2015-11-25 10:30:00,71.88,72.06,71.84,72.06,19101.0,70.8827,71.0602,70.8433,71.0602,19101.0
2015-11-25 10:35:00,72.06,72.11,72.01,72.03,9058.0,71.0602,71.1095,71.0109,71.0306,9058.0
2015-11-25 10:40:00,72.06,72.13,72.02,72.11,19072.0,71.0602,71.1292,71.0208,71.1095,19072.0
2015-11-25 10:45:00,72.12,72.2,72.12,72.16,21605.0,71.1194,71.1983,71.1194,71.1588,21605.0
2015-11-25 10:50:00,72.19,72.2,72.12,72.17,10077.0,71.1884,71.1983,71.1194,71.1687,10077.0
2015-11-25 10:55:00,72.18,72.24,72.16,72.22,23178.0,71.1785,71.2377,71.1588,71.218,23178.0
2015-11-25 11:00:00,72.24,72.31,72.19,72.22,37202.0,71.2377,71.3067,71.1884,71.218,37202.0
2015-11-25 11:05:00,72.21,72.25,72.17,72.22,7640.0,71.2081,71.2476,71.1687,71.218,7640.0
2015-11-25 11:10:00,72.23,72.35,72.22,72.3,27443.0,71.2278,71.3462,71.218,71.2969,27443.0
2015-11-25 11:15:00,72.27,72.27,72.16,72.23,7983.0,71.2673,71.2673,71.1588,71.2278,7983.0
2015-11-25 11:20:00,72.27,72.29,72.17,72.17,15004.0,71.2673,71.287,71.1687,71.1687,15004.0
2015-11-25 11:25:00,72.18,72.18,71.9,71.9,24540.0,71.1785,71.1785,70.9024,70.9024,24540.0
2015-11-25 11:30:00,71.93,72.1,71.92,72.05,12600.0,70.932,71.0996,70.9221,71.0503,12600.0
2015-11-25 11:35:00,72.09,72.19,72.09,72.19,8117.0,71.0898,71.1884,71.0898,71.1884,8117.0
2015-11-25 11:40:00,72.2,72.28,72.14,72.27,39674.0,71.1983,71.2771,71.1391,71.2673,39674.0
2015-11-25 11:45:00,72.25,72.35,72.23,72.33,41492.0,71.2476,71.3462,71.2278,71.3265,41492.0
2015-11-25 11:50:00,72.35,72.48,72.35,72.48,36143.0,71.3462,71.4744,71.3462,71.4744,36143.0
2015-11-25 11:55:00,72.46,72.58,72.46,72.49,81978.0,71.4546,71.573,71.4546,71.4842,81978.0
2015-11-25 12:00:00,72.5,72.57,72.46,72.5,62046.0,71.4941,71.5631,71.4546,71.4941,62046.0
2015-11-25 12:05:00,72.5,72.58,72.45,72.58,15968.0,71.4941,71.573,71.4448,71.573,15968.0
2015-11-25 12:10:00,72.55,72.68,72.52,72.63,30569.0,71.5434,71.6716,71.5138,71.6223,30569.0
2015-11-25 12:15:00,72.65,72.67,72.57,72.63,19629.0,71.642,71.6617,71.5631,71.6223,19629.0
2015-11-25 12:20:00,72.62,72.7,72.6,72.67,9767.0,71.6124,71.6913,71.5927,71.6617,9767.0
2015-11-25 12:25:00,72.65,72.65,72.54,72.59,11156.0,71.642,71.642,71.5335,71.5828,11156.0
2015-11-25 12:30:00,72.59,72.65,72.5,72.61,9636.0,71.5828,71.642,71.4941,71.6026,9636.0
2015-11-25 12:35:00,72.6,72.61,72.48,72.49,18617.0,71.5927,71.6026,71.4744,71.4842,18617.0
2015-11-25 12:40:00,72.48,72.5,72.45,72.49,7467.0,71.4744,71.4941,71.4448,71.4842,7467.0
2015-11-25 12:45:00,72.5,72.54,72.44,72.5,11014.0,71.4941,71.5335,71.4349,71.4941,11014.0
2015-11-25 12:50:00,72.5,72.55,72.48,72.49,16640.0,71.4941,71.5434,71.4744,71.4842,16640.0
2015-11-25 12:55:00,72.48,72.5,72.3,72.3,30484.0,71.4744,71.4941,71.2969,71.2969,30484.0
2015-11-25 13:00:00,72.3,72.34,72.26,72.32,16160.0,71.2969,71.3363,71.2574,71.3166,16160.0
2015-11-25 13:05:00,72.34,72.38,72.32,72.38,5050.0,71.3363,71.3758,71.3166,71.3758,5050.0
2015-11-25 13:10:00,72.36,72.36,72.28,72.33,17553.0,71.356,71.356,71.2771,71.3265,17553.0
2015-11-25 13:15:00,72.34,72.4,72.34,72.36,8101.0,71.3363,71.3955,71.3363,71.356,8101.0
2015-11-25 13:20:00,72.39,72.43,72.31,72.31,13942.0,71.3856,71.4251,71.3067,71.3067,13942.0
2015-11-25 13:25:00,72.34,72.39,72.26,72.3,32896.0,71.3363,71.3856,71.2574,71.2969,32896.0
2015-11-25 13:30:00,72.31,72.32,72.17,72.18,26844.0,71.3067,71.3166,71.1687,71.1785,26844.0
2015-11-25 13:35:00,72.19,72.23,72.14,72.14,1450.0,71.1884,71.2278,71.1391,71.1391,1450.0
2015-11-25 13:40:00,72.11,72.13,71.93,71.96,40530.0,71.1095,71.1292,70.932,70.9616,40530.0
2015-11-25 13:45:00,71.96,72.12,71.91,72.09,18950.0,70.9616,71.1194,70.9123,71.0898,18950.0
2015-11-25 13:50:00,72.06,72.28,72.06,72.25,29938.0,71.0602,71.2771,71.0602,71.2476,29938.0
2015-11-25 13:55:00,72.23,72.32,72.21,72.28,15760.0,71.2278,71.3166,71.2081,71.2771,15760.0
2015-11-25 14:00:00,72.31,72.36,72.25,72.29,12382.0,71.3067,71.356,71.2476,71.287,12382.0
2015-11-25 14:05:00,72.28,72.34,72.27,72.34,1938.0,71.2771,71.3363,71.2673,71.3363,1938.0
2015-11-25 14:10:00,72.33,72.36,72.19,72.24,36069.0,71.3265,71.356,71.1884,71.2377,36069.0
2015-11-25 14:15:00,72.22,72.33,72.2,72.31,7649.0,71.218,71.3265,71.1983,71.3067,7649.0
2015-11-25 14:20:00,72.26,72.33,72.22,72.26,4065.0,71.2574,71.3265,71.218,71.2574,4065.0
2015-11-25 14:25:00,72.25,72.3,72.22,72.22,5572.0,71.2476,71.2969,71.218,71.218,5572.0
2015-11-25 14:30:00,72.21,72.29,72.21,72.22,4799.0,71.2081,71.287,71.2081,71.218,4799.0
2015-11-25 14:35:00,72.22,72.22,72.14,72.17,10958.0,71.218,71.218,71.1391,71.1687,10958.0
2015-11-25 14:40:00,72.17,72.19,72.1,72.16,13602.0,71.1687,71.1884,71.0996,71.1588,13602.0
2015-11-25 14:45:00,72.14,72.14,72.04,72.11,6633.0,71.1391,71.1391,71.0405,71.1095,6633.0
2015-11-25 14:50:00,72.11,72.13,72.04,72.08,8758.0,71.1095,71.1292,71.0405,71.0799,8758.0
2015-11-25 14:55:00,72.07,72.15,72.04,72.12,16989.0,71.0701,71.1489,71.0405,71.1194,16989.0
2015-11-25 15:00:00,72.12,72.18,72.09,72.15,7004.0,71.1194,71.1785,71.0898,71.1489,7004.0
2015-11-25 15:05:00,72.15,72.15,72.09,72.1,3720.0,71.1489,71.1489,71.0898,71.0996,3720.0
2015-11-25 15:10:00,72.1,72.2,72.1,72.15,10287.0,71.0996,71.1983,71.0996,71.1489,10287.0
2015-11-25 15:15:00,72.16,72.27,72.14,72.24,6502.0,71.1588,71.2673,71.1391,71.2377,6502.0
2015-11-25 15:20:00,72.24,72.3,72.23,72.25,5970.0,71.2377,71.2969,71.2278,71.2476,5970.0
2015-11-25 15:25:00,72.25,72.35,72.22,72.31,9522.0,71.2476,71.3462,71.218,71.3067,9522.0
2015-11-25 15:30:00,72.28,72.34,72.25,72.33,12309.0,71.2771,71.3363,71.2476,71.3265,12309.0
2015-11-25 15:35:00,72.35,72.37,72.21,72.3,25397.0,71.3462,71.3659,71.2081,71.2969,25397.0
2015-11-25 15:40:00,72.31,72.36,72.26,72.27,67977.0,71.3067,71.356,71.2574,71.2673,67977.0
2015-11-25 15:45:00,72.27,72.36,72.24,72.36,52492.0,71.2673,71.356,71.2377,71.356,52492.0
2015-11-25 15:50:00,72.35,72.4,72.31,72.33,34169.0,71.3462,71.3955,71.3067,71.3265,34169.0
2015-11-25 15:55:00,72.32,72.38,72.31,72.36,89865.0,71.3166,71.3758,71.3067,71.356,89865.0
2015-11-27 09:30:00,72.47,72.68,72.37,72.43,31829.0,71.4645,71.6716,71.3659,71.4251,31829.0
2015-11-27 09:35:00,72.48,72.8,72.33,72.8,39724.0,71.4744,71.7899,71.3265,71.7899,39724.0
2015-11-27 09:40:00,72.8,73.06,72.59,72.85,30567.0,71.7899,72.0463,71.5828,71.8392,30567.0
2015-11-27 09:45:00,72.85,73.01,72.68,72.96,28870.0,71.8392,71.997,71.6716,71.9477,28870.0
2015-11-27 09:50:00,72.95,73.09,72.8,73.01,24142.0,71.9378,72.0759,71.7899,71.997,24142.0
2015-11-27 09:55:00,73.0,73.25,72.99,73.13,31375.0,71.9872,72.2337,71.9773,72.1154,31375.0
2015-11-27 10:00:00,73.14,73.14,72.78,73.03,33442.0,72.1252,72.1252,71.7702,72.0167,33442.0
2015-11-27 10:05:00,73.05,73.25,73.0,73.25,102171.0,72.0365,72.2337,71.9872,72.2337,102171.0
2015-11-27 10:10:00,73.27,73.37,73.22,73.29,27178.0,72.2534,72.352,72.2041,72.2731,27178.0
2015-11-27 10:15:00,73.26,73.47,73.22,73.41,20076.0,72.2435,72.4506,72.2041,72.3915,20076.0
2015-11-27 10:20:00,73.4,73.41,73.23,73.29,11930.0,72.3816,72.3915,72.214,72.2731,11930.0
2015-11-27 10:25:00,73.32,73.45,73.26,73.44,37621.0,72.3027,72.4309,72.2435,72.4211,37621.0
2015-11-27 10:30:00,73.44,73.44,73.13,73.21,15351.0,72.4211,72.4211,72.1154,72.1942,15351.0
2015-11-27 10:35:00,73.22,73.23,72.98,73.0,20302.0,72.2041,72.214,71.9674,71.9872,20302.0
2015-11-27 10:40:00,73.01,73.14,73.0,73.1,41858.0,71.997,72.1252,71.9872,72.0858,41858.0
2015-11-27 10:45:00,73.08,73.12,72.92,72.92,25829.0,72.066,72.1055,71.9083,71.9083,25829.0
2015-11-27 10:50:00,72.9,72.95,72.77,72.77,41151.0,71.8885,71.9378,71.7603,71.7603,41151.0
2015-11-27 10:55:00,72.77,72.88,72.71,72.8,42122.0,71.7603,71.8688,71.7012,71.7899,42122.0
2015-11-27 11:00:00,72.86,72.92,72.81,72.91,27729.0,71.8491,71.9083,71.7998,71.8984,27729.0
2015-11-27 11:05:00,72.92,72.96,72.77,72.84,22983.0,71.9083,71.9477,71.7603,71.8294,22983.0
2015-11-27 11:10:00,72.82,72.89,72.76,72.85,13836.0,71.8097,71.8787,71.7505,71.8392,13836.0
2015-11-27 11:15:00,72.83,72.88,72.71,72.81,13930.0,71.8195,71.8688,71.7012,71.7998,13930.0
2015-11-27 11:20:00,72.83,72.85,72.73,72.83,6017.0,71.8195,71.8392,71.7209,71.8195,6017.0
2015-11-27 11:25:00,72.84,72.91,72.71,72.73,13757.0,71.8294,71.8984,71.7012,71.7209,13757.0
2015-11-27 11:30:00,72.74,72.83,72.69,72.69,12641.0,71.7308,71.8195,71.6815,71.6815,12641.0
2015-11-27 11:35:00,72.69,72.75,72.65,72.7,8206.0,71.6815,71.7406,71.642,71.6913,8206.0
2015-11-27 11:40:00,72.73,72.86,72.66,72.83,14556.0,71.7209,71.8491,71.6519,71.8195,14556.0
2015-11-27 11:45:00,72.81,72.85,72.74,72.76,7176.0,71.7998,71.8392,71.7308,71.7505,7176.0
2015-11-27 11:50:00,72.75,72.89,72.74,72.88,11482.0,71.7406,71.8787,71.7308,71.8688,11482.0
2015-11-27 11:55:00,72.87,72.95,72.81,72.89,9246.0,71.859,71.9378,71.7998,71.8787,9246.0
2015-11-27 12:00:00,72.93,72.97,72.85,72.86,12464.0,71.9181,71.9576,71.8392,71.8491,12464.0
2015-11-27 12:05:00,72.85,72.9,72.79,72.88,12516.0,71.8392,71.8885,71.7801,71.8688,12516.0
2015-11-27 12:10:00,72.85,72.87,72.76,72.87,9902.0,71.8392,71.859,71.7505,71.859,9902.0
2015-11-27 12:15:00,72.88,72.95,72.81,72.92,7324.0,71.8688,71.9378,71.7998,71.9083,7324.0
2015-11-27 12:20:00,72.87,72.96,72.82,72.92,33836.0,71.859,71.9477,71.8097,71.9083,33836.0
2015-11-27 12:25:00,72.92,73.02,72.9,73.02,31237.0,71.9083,72.0069,71.8885,72.0069,31237.0
2015-11-27 12:30:00,73.02,73.02,72.9,72.95,13649.0,72.0069,72.0069,71.8885,71.9378,13649.0
2015-11-27 12:35:00,72.91,73.02,72.91,72.93,40201.0,71.8984,72.0069,71.8984,71.9181,40201.0
2015-11-27 12:40:00,72.93,72.95,72.87,72.89,28925.0,71.9181,71.9378,71.859,71.8787,28925.0
2015-11-27 12:45:00,72.87,72.91,72.78,72.91,41936.0,71.859,71.8984,71.7702,71.8984,41936.0
2015-11-27 12:50:00,72.92,73.06,72.92,73.03,52654.0,71.9083,72.0463,71.9083,72.0167,52654.0
2015-11-27 12:55:00,73.03,73.18,72.95,73.17,108938.0,72.0167,72.1647,71.9378,72.1548,108938.0
2015-11-30 09:30:00,73.41,73.46,73.11,73.18,83222.0,72.3915,72.4408,72.0956,72.1647,83222.0
2015-11-30 09:35:00,73.17,73.52,72.78,73.35,130391.0,72.1548,72.4999,71.7702,72.3323,130391.0
2015-11-30 09:40:00,73.39,73.78,73.24,73.69,61057.0,72.3717,72.7563,72.2238,72.6676,61057.0
2015-11-30 09:45:00,73.62,73.8,73.46,73.72,114757.0,72.5986,72.7761,72.4408,72.6972,114757.0
2015-11-30 09:50:00,73.76,73.78,73.3,73.3,45137.0,72.7366,72.7563,72.283,72.283,45137.0
2015-11-30 09:55:00,73.39,73.39,72.82,72.96,17928.0,72.3717,72.3717,71.8097,71.9477,17928.0
2015-11-30 10:00:00,72.96,73.1,72.8,72.97,33987.0,71.9477,72.0858,71.7899,71.9576,33987.0
2015-11-30 10:05:00,72.96,73.16,72.91,73.01,147803.0,71.9477,72.1449,71.8984,71.997,147803.0
2015-11-30 10:10:00,73.0,73.04,72.1,72.33,83266.0,71.9872,72.0266,71.0996,71.3265,83266.0
2015-11-30 10:15:00,72.33,72.42,72.04,72.38,90040.0,71.3265,71.4152,71.0405,71.3758,90040.0
2015-11-30 10:20:00,72.37,72.56,72.34,72.53,66284.0,71.3659,71.5533,71.3363,71.5237,66284.0
2015-11-30 10:25:00,72.54,72.58,72.26,72.43,89664.0,71.5335,71.573,71.2574,71.4251,89664.0
2015-11-30 10:30:00,72.43,72.57,72.35,72.47,66398.0,71.4251,71.5631,71.3462,71.4645,66398.0
2015-11-30 10:35:00,72.5,72.56,72.25,72.37,38524.0,71.4941,71.5533,71.2476,71.3659,38524.0
2015-11-30 10:40:00,72.37,72.44,72.23,72.35,17060.0,71.3659,71.4349,71.2278,71.3462,17060.0
2015-11-30 10:45:00,72.35,72.43,72.17,72.43,55355.0,71.3462,71.4251,71.1687,71.4251,55355.0
2015-11-30 10:50:00,72.43,72.73,72.39,72.64,36963.0,71.4251,71.7209,71.3856,71.6322,36963.0
2015-11-30 10:55:00,72.66,72.7,72.5,72.54,13149.0,71.6519,71.6913,71.4941,71.5335,13149.0
2015-11-30 11:00:00,72.53,72.73,72.53,72.73,7636.0,71.5237,71.7209,71.5237,71.7209,7636.0
2015-11-30 11:05:00,72.72,72.86,72.66,72.66,75319.0,71.711,71.8491,71.6519,71.6519,75319.0
2015-11-30 11:10:00,72.69,72.79,72.54,72.63,15341.0,71.6815,71.7801,71.5335,71.6223,15341.0
2015-11-30 11:15:00,72.65,72.71,72.57,72.7,15566.0,71.642,71.7012,71.5631,71.6913,15566.0
2015-11-30 11:20:00,72.71,72.78,72.59,72.59,11465.0,71.7012,71.7702,71.5828,71.5828,11465.0
2015-11-30 11:25:00,72.56,72.76,72.55,72.7,16412.0,71.5533,71.7505,71.5434,71.6913,16412.0
2015-11-30 11:30:00,72.69,72.73,72.59,72.7,29471.0,71.6815,71.7209,71.5828,71.6913,29471.0
2015-11-30 11:35:00,72.66,72.67,72.56,72.56,1493.0,71.6519,71.6617,71.5533,71.5533,1493.0
2015-11-30 11:40:00,72.53,72.63,72.5,72.61,12204.0,71.5237,71.6223,71.4941,71.6026,12204.0
2015-11-30 11:45:00,72.64,72.74,72.57,72.67,10203.0,71.6322,71.7308,71.5631,71.6617,10203.0
2015-11-30 11:50:00,72.66,72.69,72.58,72.59,13843.0,71.6519,71.6815,71.573,71.5828,13843.0
2015-11-30 11:55:00,72.58,72.58,72.42,72.5,26249.0,71.573,71.573,71.4152,71.4941,26249.0
2015-11-30 12:00:00,72.46,72.48,72.28,72.39,36710.0,71.4546,71.4744,71.2771,71.3856,36710.0
2015-11-30 12:05:00,72.32,72.4,72.25,72.28,66828.0,71.3166,71.3955,71.2476,71.2771,66828.0
2015-11-30 12:10:00,72.28,72.3,72.11,72.17,49521.0,71.2771,71.2969,71.1095,71.1687,49521.0
2015-11-30 12:15:00,72.15,72.15,72.03,72.08,35435.0,71.1489,71.1489,71.0306,71.0799,35435.0
2015-11-30 12:20:00,72.11,72.25,72.09,72.22,78353.0,71.1095,71.2476,71.0898,71.218,78353.0
2015-11-30 12:25:00,72.24,72.26,72.06,72.09,17137.0,71.2377,71.2574,71.0602,71.0898,17137.0
2015-11-30 12:30:00,72.06,72.11,72.01,72.07,28021.0,71.0602,71.1095,71.0109,71.0701,28021.0
2015-11-30 12:35:00,72.02,72.02,71.88,71.88,66928.0,71.0208,71.0208,70.8827,70.8827,66928.0
2015-11-30 12:40:00,71.91,71.93,71.75,71.88,27723.0,70.9123,70.932,70.7545,70.8827,27723.0
2015-11-30 12:45:00,71.89,71.96,71.84,71.93,15118.0,70.8926,70.9616,70.8433,70.932,15118.0
2015-11-30 12:50:00,71.93,72.06,71.91,72.02,24724.0,70.932,71.0602,70.9123,71.0208,24724.0
2015-11-30 12:55:00,72.0,72.01,71.78,71.8,29261.0,71.001,71.0109,70.7841,70.8038,29261.0
2015-11-30 13:00:00,71.78,71.78,71.6,71.65,27291.0,70.7841,70.7841,70.6066,70.6559,27291.0
2015-11-30 13:05:00,71.58,71.71,71.49,71.53,49939.0,70.5869,70.7151,70.4981,70.5376,49939.0
2015-11-30 13:10:00,71.51,71.59,71.46,71.53,23823.0,70.5178,70.5967,70.4685,70.5376,23823.0
2015-11-30 13:15:00,71.54,71.57,71.34,71.4,48092.0,70.5474,70.577,70.3502,70.4094,48092.0
2015-11-30 13:20:00,71.38,71.54,71.36,71.5,73853.0,70.3896,70.5474,70.3699,70.508,73853.0
2015-11-30 13:25:00,71.5,71.79,71.49,71.79,26691.0,70.508,70.7939,70.4981,70.7939,26691.0
2015-11-30 13:30:00,71.78,71.8,71.66,71.68,16530.0,70.7841,70.8038,70.6657,70.6855,16530.0
2015-11-30 13:35:00,71.65,71.65,71.5,71.52,9597.0,70.6559,70.6559,70.508,70.5277,9597.0
2015-11-30 13:40:00,71.5,71.66,71.44,71.65,80650.0,70.508,70.6657,70.4488,70.6559,80650.0
2015-11-30 13:45:00,71.63,71.79,71.62,71.77,37856.0,70.6362,70.7939,70.6263,70.7742,37856.0
2015-11-30 13:50:00,71.78,71.97,71.77,71.97,43269.0,70.7841,70.9714,70.7742,70.9714,43269.0
2015-11-30 13:55:00,71.94,72.09,71.88,71.91,19604.0,70.9419,71.0898,70.8827,70.9123,19604.0
2015-11-30 14:00:00,71.93,71.99,71.83,71.85,4250.0,70.932,70.9912,70.8334,70.8531,4250.0
2015-11-30 14:05:00,71.92,72.0,71.87,72.0,8519.0,70.9221,71.001,70.8728,71.001,8519.0
2015-11-30 14:10:00,72.0,72.2,72.0,72.17,20579.0,71.001,71.1983,71.001,71.1687,20579.0
2015-11-30 14:15:00,72.16,72.31,72.14,72.25,5782.0,71.1588,71.3067,71.1391,71.2476,5782.0
2015-11-30 14:20:00,72.28,72.31,72.2,72.26,15337.0,71.2771,71.3067,71.1983,71.2574,15337.0
2015-11-30 14:25:00,72.21,72.29,72.21,72.27,4546.0,71.2081,71.287,71.2081,71.2673,4546.0
2015-11-30 14:30:00,72.28,72.43,72.26,72.29,9008.0,71.2771,71.4251,71.2574,71.287,9008.0
2015-11-30 14:35:00,72.26,72.27,72.16,72.21,12075.0,71.2574,71.2673,71.1588,71.2081,12075.0
2015-11-30 14:40:00,72.2,72.4,72.2,72.26,37865.0,71.1983,71.3955,71.1983,71.2574,37865.0
2015-11-30 14:45:00,72.29,72.29,72.1,72.15,4455.0,71.287,71.287,71.0996,71.1489,4455.0
2015-11-30 14:50:00,72.2,72.26,72.18,72.19,3908.0,71.1983,71.2574,71.1785,71.1884,3908.0
2015-11-30 14:55:00,72.18,72.22,72.11,72.17,6390.0,71.1785,71.218,71.1095,71.1687,6390.0
2015-11-30 15:00:00,72.18,72.26,72.15,72.23,2953.0,71.1785,71.2574,71.1489,71.2278,2953.0
2015-11-30 15:05:00,72.21,72.27,72.17,72.27,13871.0,71.2081,71.2673,71.1687,71.2673,13871.0
2015-11-30 15:10:00,72.28,72.43,72.18,72.43,44707.0,71.2771,71.4251,71.1785,71.4251,44707.0
2015-11-30 15:15:00,72.39,72.45,72.28,72.33,5622.0,71.3856,71.4448,71.2771,71.3265,5622.0
2015-11-30 15:20:00,72.26,72.35,72.23,72.25,5367.0,71.2574,71.3462,71.2278,71.2476,5367.0
2015-11-30 15:25:00,72.26,72.35,72.2,72.35,10981.0,71.2574,71.3462,71.1983,71.3462,10981.0
2015-11-30 15:30:00,72.34,72.58,72.27,72.45,42390.0,71.3363,71.573,71.2673,71.4448,42390.0
2015-11-30 15:35:00,72.44,72.52,72.38,72.45,9480.0,71.4349,71.5138,71.3758,71.4448,9480.0
2015-11-30 15:40:00,72.5,72.52,72.39,72.4,17315.0,71.4941,71.5138,71.3856,71.3955,17315.0
2015-11-30 15:45:00,72.38,72.59,72.34,72.55,65521.0,71.3758,71.5828,71.3363,71.5434,65521.0
2015-11-30 15:50:00,72.54,72.56,72.41,72.48,86764.0,71.5335,71.5533,71.4053,71.4744,86764.0
2015-11-30 15:55:00,72.49,72.55,72.23,72.27,207078.0,71.4842,71.5434,71.2278,71.2673,207078.0
2015-12-01 09:30:00,72.86,72.86,71.78,71.91,97100.0,71.8491,71.8491,70.7841,70.9123,97100.0
2015-12-01 09:35:00,71.93,72.38,71.8,72.19,39252.0,70.932,71.3758,70.8038,71.1884,39252.0
2015-12-01 09:40:00,72.08,72.13,71.87,72.09,24947.0,71.0799,71.1292,70.8728,71.0898,24947.0
2015-12-01 09:45:00,72.03,72.32,71.87,72.13,51113.0,71.0306,71.3166,70.8728,71.1292,51113.0
2015-12-01 09:50:00,72.13,72.26,71.81,72.03,49327.0,71.1292,71.2574,70.8137,71.0306,49327.0
2015-12-01 09:55:00,72.04,72.15,71.93,72.08,8906.0,71.0405,71.1489,70.932,71.0799,8906.0
2015-12-01 10:00:00,72.05,72.12,71.88,72.0,16188.0,71.0503,71.1194,70.8827,71.001,16188.0
2015-12-01 10:05:00,72.01,72.01,71.17,71.27,172130.0,71.0109,71.0109,70.1825,70.2812,172130.0
2015-12-01 10:10:00,71.16,71.4,71.01,71.22,145547.0,70.1727,70.4094,70.0248,70.2319,145547.0
2015-12-01 10:15:00,71.19,71.4,71.06,71.4,81553.0,70.2023,70.4094,70.0741,70.4094,81553.0
2015-12-01 10:20:00,71.4,71.47,71.02,71.11,57764.0,70.4094,70.4784,70.0346,70.1234,57764.0
2015-12-01 10:25:00,71.06,71.25,71.04,71.05,48987.0,70.0741,70.2614,70.0544,70.0642,48987.0
2015-12-01 10:30:00,71.03,71.16,71.0,71.09,64603.0,70.0445,70.1727,70.0149,70.1037,64603.0
2015-12-01 10:35:00,71.0,71.46,70.97,71.37,103470.0,70.0149,70.4685,69.9853,70.3798,103470.0
2015-12-01 10:40:00,71.38,71.62,71.34,71.61,64497.0,70.3896,70.6263,70.3502,70.6164,64497.0
2015-12-01 10:45:00,71.57,71.81,71.53,71.64,33655.0,70.577,70.8137,70.5376,70.646,33655.0
2015-12-01 10:50:00,71.67,71.72,71.5,71.61,32380.0,70.6756,70.7249,70.508,70.6164,32380.0
2015-12-01 10:55:00,71.64,71.66,71.37,71.42,14599.0,70.646,70.6657,70.3798,70.4291,14599.0
2015-12-01 11:00:00,71.44,71.44,71.22,71.23,95928.0,70.4488,70.4488,70.2319,70.2417,95928.0
2015-12-01 11:05:00,71.19,71.23,71.11,71.13,48749.0,70.2023,70.2417,70.1234,70.1431,48749.0
2015-12-01 11:10:00,71.15,71.21,71.0,71.0,35368.0,70.1628,70.222,70.0149,70.0149,35368.0
2015-12-01 11:15:00,71.02,71.08,70.89,70.98,53688.0,70.0346,70.0938,69.9064,69.9952,53688.0
2015-12-01 11:20:00,71.05,71.28,71.0,71.03,23380.0,70.0642,70.291,70.0149,70.0445,23380.0
2015-12-01 11:25:00,71.02,71.11,70.94,71.09,24656.0,70.0346,70.1234,69.9557,70.1037,24656.0
2015-12-01 11:30:00,71.15,71.25,71.06,71.25,21066.0,70.1628,70.2614,70.0741,70.2614,21066.0
2015-12-01 11:35:00,71.26,71.26,71.07,71.09,39478.0,70.2713,70.2713,70.0839,70.1037,39478.0
2015-12-01 11:40:00,71.12,71.3,71.08,71.29,19458.0,70.1332,70.3107,70.0938,70.3009,19458.0
2015-12-01 11:45:00,71.25,71.4,71.13,71.4,19750.0,70.2614,70.4094,70.1431,70.4094,19750.0
2015-12-01 11:50:00,71.42,71.49,71.38,71.41,14600.0,70.4291,70.4981,70.3896,70.4192,14600.0
2015-12-01 11:55:00,71.37,71.44,71.24,71.35,7525.0,70.3798,70.4488,70.2516,70.36,7525.0
2015-12-01 12:00:00,71.33,71.42,71.33,71.36,14916.0,70.3403,70.4291,70.3403,70.3699,14916.0
2015-12-01 12:05:00,71.39,71.5,71.38,71.42,20404.0,70.3995,70.508,70.3896,70.4291,20404.0
2015-12-01 12:10:00,71.42,71.43,71.27,71.39,17056.0,70.4291,70.4389,70.2812,70.3995,17056.0
2015-12-01 12:15:00,71.4,71.42,71.28,71.35,10010.0,70.4094,70.4291,70.291,70.36,10010.0
2015-12-01 12:20:00,71.34,71.53,71.29,71.48,33274.0,70.3502,70.5376,70.3009,70.4882,33274.0
2015-12-01 12:25:00,71.45,71.51,71.42,71.45,30665.0,70.4587,70.5178,70.4291,70.4587,30665.0
2015-12-01 12:30:00,71.48,71.54,71.38,71.51,12621.0,70.4882,70.5474,70.3896,70.5178,12621.0
2015-12-01 12:35:00,71.5,71.5,71.36,71.36,3294.0,70.508,70.508,70.3699,70.3699,3294.0
2015-12-01 12:40:00,71.36,71.59,71.36,71.57,39692.0,70.3699,70.5967,70.3699,70.577,39692.0
2015-12-01 12:45:00,71.59,71.62,71.47,71.52,10135.0,70.5967,70.6263,70.4784,70.5277,10135.0
2015-12-01 12:50:00,71.56,71.65,71.52,71.57,21688.0,70.5671,70.6559,70.5277,70.577,21688.0
2015-12-01 12:55:00,71.57,71.67,71.54,71.54,29384.0,70.577,70.6756,70.5474,70.5474,29384.0
2015-12-01 13:00:00,71.53,71.67,71.53,71.65,18327.0,70.5376,70.6756,70.5376,70.6559,18327.0
2015-12-01 13:05:00,71.67,71.74,71.56,71.73,27969.0,70.6756,70.7446,70.5671,70.7348,27969.0
2015-12-01 13:10:00,71.75,71.77,71.65,71.69,11038.0,70.7545,70.7742,70.6559,70.6953,11038.0
2015-12-01 13:15:00,71.72,71.74,71.61,71.67,9820.0,70.7249,70.7446,70.6164,70.6756,9820.0
2015-12-01 13:20:00,71.68,71.76,71.54,71.54,8629.0,70.6855,70.7644,70.5474,70.5474,8629.0
2015-12-01 13:25:00,71.6,71.6,71.42,71.43,28028.0,70.6066,70.6066,70.4291,70.4389,28028.0
2015-12-01 13:30:00,71.42,71.51,71.38,71.51,3375.0,70.4291,70.5178,70.3896,70.5178,3375.0
2015-12-01 13:35:00,71.48,71.6,71.48,71.58,5721.0,70.4882,70.6066,70.4882,70.5869,5721.0
2015-12-01 13:40:00,71.57,71.78,71.57,71.66,28055.0,70.577,70.7841,70.577,70.6657,28055.0
2015-12-01 13:45:00,71.61,71.65,71.5,71.6,6597.0,70.6164,70.6559,70.508,70.6066,6597.0
2015-12-01 13:50:00,71.57,71.79,71.57,71.77,13742.0,70.577,70.7939,70.577,70.7742,13742.0
2015-12-01 13:55:00,71.72,71.77,71.68,71.73,1100.0,70.7249,70.7742,70.6855,70.7348,1100.0
2015-12-01 14:00:00,71.69,71.77,71.62,71.72,4550.0,70.6953,70.7742,70.6263,70.7249,4550.0
2015-12-01 14:05:00,71.74,71.82,71.71,71.73,4525.0,70.7446,70.8235,70.7151,70.7348,4525.0
2015-12-01 14:10:00,71.76,71.76,71.68,71.72,35931.0,70.7644,70.7644,70.6855,70.7249,35931.0
2015-12-01 14:15:00,71.71,71.72,71.62,71.7,49513.0,70.7151,70.7249,70.6263,70.7052,49513.0
2015-12-01 14:20:00,71.74,72.0,71.74,71.96,34557.0,70.7446,71.001,70.7446,70.9616,34557.0
2015-12-01 14:25:00,71.93,72.05,71.88,72.05,17812.0,70.932,71.0503,70.8827,71.0503,17812.0
2015-12-01 14:30:00,72.05,72.28,72.05,72.18,31999.0,71.0503,71.2771,71.0503,71.1785,31999.0
2015-12-01 14:35:00,72.17,72.26,72.15,72.15,19382.0,71.1687,71.2574,71.1489,71.1489,19382.0
2015-12-01 14:40:00,72.17,72.2,72.06,72.1,22171.0,71.1687,71.1983,71.0602,71.0996,22171.0
2015-12-01 14:45:00,72.06,72.12,71.99,72.05,48710.0,71.0602,71.1194,70.9912,71.0503,48710.0
2015-12-01 14:50:00,72.02,72.05,71.87,71.87,7845.0,71.0208,71.0503,70.8728,70.8728,7845.0
2015-12-01 14:55:00,71.94,71.99,71.82,71.86,3550.0,70.9419,70.9912,70.8235,70.863,3550.0
2015-12-01 15:00:00,71.89,72.06,71.88,72.06,14845.0,70.8926,71.0602,70.8827,71.0602,14845.0
2015-12-01 15:05:00,72.09,72.14,72.07,72.1,21378.0,71.0898,71.1391,71.0701,71.0996,21378.0
2015-12-01 15:10:00,72.07,72.1,72.03,72.05,2040.0,71.0701,71.0996,71.0306,71.0503,2040.0
2015-12-01 15:15:00,72.05,72.13,72.03,72.11,12387.0,71.0503,71.1292,71.0306,71.1095,12387.0
2015-12-01 15:20:00,72.09,72.22,72.06,72.19,6930.0,71.0898,71.218,71.0602,71.1884,6930.0
2015-12-01 15:25:00,72.17,72.19,72.08,72.11,11937.0,71.1687,71.1884,71.0799,71.1095,11937.0
2015-12-01 15:30:00,72.11,72.21,72.05,72.16,22341.0,71.1095,71.2081,71.0503,71.1588,22341.0
2015-12-01 15:35:00,72.13,72.17,72.06,72.07,20935.0,71.1292,71.1687,71.0602,71.0701,20935.0
2015-12-01 15:40:00,72.1,72.18,72.05,72.16,18660.0,71.0996,71.1785,71.0503,71.1588,18660.0
2015-12-01 15:45:00,72.14,72.21,72.1,72.14,101563.0,71.1391,71.2081,71.0996,71.1391,101563.0
2015-12-01 15:50:00,72.15,72.17,71.98,72.06,97371.0,71.1489,71.1687,70.9813,71.0602,97371.0
2015-12-01 15:55:00,72.05,72.19,72.04,72.14,87534.0,71.0503,71.1884,71.0405,71.1391,87534.0
2015-12-02 09:30:00,72.0,72.09,71.64,71.76,28554.0,71.001,71.0898,70.646,70.7644,28554.0
2015-12-02 09:35:00,71.76,71.95,71.58,71.84,33350.0,70.7644,70.9517,70.5869,70.8433,33350.0
2015-12-02 09:40:00,71.9,72.1,71.85,71.9,42920.0,70.9024,71.0996,70.8531,70.9024,42920.0
2015-12-02 09:45:00,71.95,72.31,71.9,72.3,39495.0,70.9517,71.3067,70.9024,71.2969,39495.0
2015-12-02 09:50:00,72.3,72.42,72.23,72.36,10602.0,71.2969,71.4152,71.2278,71.356,10602.0
2015-12-02 09:55:00,72.36,72.58,72.3,72.55,83260.0,71.356,71.573,71.2969,71.5434,83260.0
2015-12-02 10:00:00,72.56,72.72,72.42,72.46,35478.0,71.5533,71.711,71.4152,71.4546,35478.0
2015-12-02 10:05:00,72.46,72.49,72.19,72.26,50015.0,71.4546,71.4842,71.1884,71.2574,50015.0
2015-12-02 10:10:00,72.24,72.41,72.07,72.28,20350.0,71.2377,71.4053,71.0701,71.2771,20350.0
2015-12-02 10:15:00,72.37,72.64,72.29,72.52,24384.0,71.3659,71.6322,71.287,71.5138,24384.0
2015-12-02 10:20:00,72.53,72.66,72.47,72.62,17765.0,71.5237,71.6519,71.4645,71.6124,17765.0
2015-12-02 10:25:00,72.6,73.06,72.6,73.0,304076.0,71.5927,72.0463,71.5927,71.9872,304076.0
2015-12-02 10:30:00,73.03,73.14,72.92,73.11,51331.0,72.0167,72.1252,71.9083,72.0956,51331.0
2015-12-02 10:35:00,73.12,73.39,73.09,73.3,41004.0,72.1055,72.3717,72.0759,72.283,41004.0
2015-12-02 10:40:00,73.34,73.34,72.95,73.04,36690.0,72.3224,72.3224,71.9378,72.0266,36690.0
2015-12-02 10:45:00,73.01,73.04,72.82,73.03,10148.0,71.997,72.0266,71.8097,72.0167,10148.0
2015-12-02 10:50:00,73.04,73.14,72.99,73.0,18384.0,72.0266,72.1252,71.9773,71.9872,18384.0
2015-12-02 10:55:00,73.05,73.13,73.0,73.03,17842.0,72.0365,72.1154,71.9872,72.0167,17842.0
2015-12-02 11:00:00,73.06,73.11,72.76,72.94,34181.0,72.0463,72.0956,71.7505,71.928,34181.0
2015-12-02 11:05:00,72.92,72.99,72.8,72.84,31931.0,71.9083,71.9773,71.7899,71.8294,31931.0
2015-12-02 11:10:00,72.83,72.87,72.69,72.77,14097.0,71.8195,71.859,71.6815,71.7603,14097.0
2015-12-02 11:15:00,72.77,72.78,72.6,72.68,8396.0,71.7603,71.7702,71.5927,71.6716,8396.0
2015-12-02 11:20:00,72.7,72.84,72.7,72.82,4923.0,71.6913,71.8294,71.6913,71.8097,4923.0
2015-12-02 11:25:00,72.77,72.78,72.6,72.61,11688.0,71.7603,71.7702,71.5927,71.6026,11688.0
2015-12-02 11:30:00,72.6,72.6,72.45,72.47,54021.0,71.5927,71.5927,71.4448,71.4645,54021.0
2015-12-02 11:35:00,72.49,72.55,72.4,72.5,53690.0,71.4842,71.5434,71.3955,71.4941,53690.0
2015-12-02 11:40:00,72.47,72.51,72.36,72.37,28438.0,71.4645,71.504,71.356,71.3659,28438.0
2015-12-02 11:45:00,72.37,72.37,72.25,72.32,35224.0,71.3659,71.3659,71.2476,71.3166,35224.0
2015-12-02 11:50:00,72.33,72.35,72.16,72.2,11055.0,71.3265,71.3462,71.1588,71.1983,11055.0
2015-12-02 11:55:00,72.25,72.31,72.13,72.31,14499.0,71.2476,71.3067,71.1292,71.3067,14499.0
2015-12-02 12:00:00,72.34,72.52,72.32,72.5,11504.0,71.3363,71.5138,71.3166,71.4941,11504.0
2015-12-02 12:05:00,72.51,72.51,72.28,72.29,9652.0,71.504,71.504,71.2771,71.287,9652.0
2015-12-02 12:10:00,72.35,72.44,72.31,72.33,9078.0,71.3462,71.4349,71.3067,71.3265,9078.0
2015-12-02 12:15:00,72.35,72.46,72.35,72.46,4356.0,71.3462,71.4546,71.3462,71.4546,4356.0
2015-12-02 12:20:00,72.45,72.49,72.42,72.45,6381.0,71.4448,71.4842,71.4152,71.4448,6381.0
2015-12-02 12:25:00,72.42,72.42,72.34,72.4,11417.0,71.4152,71.4152,71.3363,71.3955,11417.0
2015-12-02 12:30:00,72.4,72.49,72.36,72.42,9734.0,71.3955,71.4842,71.356,71.4152,9734.0
2015-12-02 12:35:00,72.36,72.51,72.27,72.51,8643.0,71.356,71.504,71.2673,71.504,8643.0
2015-12-02 12:40:00,72.51,72.53,72.43,72.51,3430.0,71.504,71.5237,71.4251,71.504,3430.0
2015-12-02 12:45:00,72.54,72.6,72.52,72.53,4101.0,71.5335,71.5927,71.5138,71.5237,4101.0
2015-12-02 12:50:00,72.52,72.55,72.47,72.53,7970.0,71.5138,71.5434,71.4645,71.5237,7970.0
2015-12-02 12:55:00,72.57,72.74,72.57,72.7,19353.0,71.5631,71.7308,71.5631,71.6913,19353.0
2015-12-02 13:00:00,72.65,72.72,72.61,72.61,4600.0,71.642,71.711,71.6026,71.6026,4600.0
2015-12-02 13:05:00,72.61,72.69,72.49,72.49,5926.0,71.6026,71.6815,71.4842,71.4842,5926.0
2015-12-02 13:10:00,72.52,72.54,72.48,72.52,3779.0,71.5138,71.5335,71.4744,71.5138,3779.0
2015-12-02 13:15:00,72.63,72.74,72.59,72.66,10225.0,71.6223,71.7308,71.5828,71.6519,10225.0
2015-12-02 13:20:00,72.72,72.77,72.68,72.71,4897.0,71.711,71.7603,71.6716,71.7012,4897.0
2015-12-02 13:25:00,72.78,72.82,72.62,72.62,9120.0,71.7702,71.8097,71.6124,71.6124,9120.0
2015-12-02 13:30:00,72.65,72.65,72.63,72.63,720.0,71.642,71.642,71.6223,71.6223,720.0
2015-12-02 13:35:00,72.65,72.72,72.57,72.61,22789.0,71.642,71.711,71.5631,71.6026,22789.0
2015-12-02 13:40:00,72.59,72.65,72.57,72.57,3040.0,71.5828,71.642,71.5631,71.5631,3040.0
2015-12-02 13:45:00,72.58,72.58,72.48,72.5,12739.0,71.573,71.573,71.4744,71.4941,12739.0
2015-12-02 13:50:00,72.48,72.52,72.26,72.38,74430.0,71.4744,71.5138,71.2574,71.3758,74430.0
2015-12-02 13:55:00,72.32,72.47,72.29,72.33,59983.0,71.3166,71.4645,71.287,71.3265,59983.0
2015-12-02 14:00:00,72.32,72.34,72.07,72.11,52042.0,71.3166,71.3363,71.0701,71.1095,52042.0
2015-12-02 14:05:00,72.07,72.15,72.06,72.09,36585.0,71.0701,71.1489,71.0602,71.0898,36585.0
2015-12-02 14:10:00,72.15,72.18,72.11,72.13,2800.0,71.1489,71.1785,71.1095,71.1292,2800.0
2015-12-02 14:15:00,72.12,72.13,71.92,71.96,15417.0,71.1194,71.1292,70.9221,70.9616,15417.0
2015-12-02 14:20:00,71.9,72.07,71.88,72.07,5168.0,70.9024,71.0701,70.8827,71.0701,5168.0
2015-12-02 14:25:00,72.0,72.05,71.92,72.0,61011.0,71.001,71.0503,70.9221,71.001,61011.0
2015-12-02 14:30:00,72.0,72.03,71.82,71.85,105562.0,71.001,71.0306,70.8235,70.8531,105562.0
2015-12-02 14:35:00,71.87,71.89,71.76,71.8,38627.0,70.8728,70.8926,70.7644,70.8038,38627.0
2015-12-02 14:40:00,71.82,71.89,71.75,71.86,16333.0,70.8235,70.8926,70.7545,70.863,16333.0
2015-12-02 14:45:00,71.84,71.84,71.63,71.75,22494.0,70.8433,70.8433,70.6362,70.7545,22494.0
2015-12-02 14:50:00,71.71,71.88,71.71,71.88,7373.0,70.7151,70.8827,70.7151,70.8827,7373.0
2015-12-02 14:55:00,71.87,71.87,71.59,71.62,69735.0,70.8728,70.8728,70.5967,70.6263,69735.0
2015-12-02 15:00:00,71.64,71.75,71.56,71.75,6798.0,70.646,70.7545,70.5671,70.7545,6798.0
2015-12-02 15:05:00,71.71,71.85,71.66,71.85,13505.0,70.7151,70.8531,70.6657,70.8531,13505.0
2015-12-02 15:10:00,71.91,72.11,71.87,71.99,21708.0,70.9123,71.1095,70.8728,70.9912,21708.0
2015-12-02 15:15:00,72.02,72.06,71.9,71.96,6908.0,71.0208,71.0602,70.9024,70.9616,6908.0
2015-12-02 15:20:00,71.96,72.04,71.9,71.99,27428.0,70.9616,71.0405,70.9024,70.9912,27428.0
2015-12-02 15:25:00,72.01,72.02,71.82,71.83,29578.0,71.0109,71.0208,70.8235,70.8334,29578.0
2015-12-02 15:30:00,71.85,71.92,71.79,71.87,20140.0,70.8531,70.9221,70.7939,70.8728,20140.0
2015-12-02 15:35:00,71.87,71.91,71.7,71.71,21282.0,70.8728,70.9123,70.7052,70.7151,21282.0
2015-12-02 15:40:00,71.7,71.88,71.69,71.84,16594.0,70.7052,70.8827,70.6953,70.8433,16594.0
2015-12-02 15:45:00,71.8,71.87,71.66,71.68,47486.0,70.8038,70.8728,70.6657,70.6855,47486.0
2015-12-02 15:50:00,71.7,71.78,71.61,71.62,141151.0,70.7052,70.7841,70.6164,70.6263,141151.0
2015-12-02 15:55:00,71.62,71.75,71.61,71.75,140008.0,70.6263,70.7545,70.6164,70.7545,140008.0
2015-12-03 09:30:00,72.2,72.23,71.8,72.01,14383.0,71.1983,71.2278,70.8038,71.0109,14383.0
2015-12-03 09:35:00,72.02,72.23,71.65,71.74,31801.0,71.0208,71.2278,70.6559,70.7446,31801.0
2015-12-03 09:40:00,71.74,71.85,71.4,71.74,65154.0,70.7446,70.8531,70.4094,70.7446,65154.0
2015-12-03 09:45:00,71.73,71.79,71.28,71.4,39402.0,70.7348,70.7939,70.291,70.4094,39402.0
2015-12-03 09:50:00,71.32,71.43,71.16,71.23,33019.0,70.3305,70.4389,70.1727,70.2417,33019.0
2015-12-03 09:55:00,71.31,71.38,71.12,71.28,33276.0,70.3206,70.3896,70.1332,70.291,33276.0
2015-12-03 10:00:00,71.16,71.84,71.16,71.56,60738.0,70.1727,70.8433,70.1727,70.5671,60738.0
2015-12-03 10:05:00,71.58,71.64,71.19,71.19,26337.0,70.5869,70.646,70.2023,70.2023,26337.0
2015-12-03 10:10:00,71.25,71.5,71.14,71.47,53096.0,70.2614,70.508,70.153,70.4784,53096.0
2015-12-03 10:15:00,71.47,71.63,71.35,71.38,28200.0,70.4784,70.6362,70.36,70.3896,28200.0
2015-12-03 10:20:00,71.35,71.36,71.01,71.11,27420.0,70.36,70.3699,70.0248,70.1234,27420.0
2015-12-03 10:25:00,71.12,71.27,71.04,71.1,110814.0,70.1332,70.2812,70.0544,70.1135,110814.0
2015-12-03 10:30:00,71.12,71.12,70.84,70.88,53366.0,70.1332,70.1332,69.8571,69.8966,53366.0
2015-12-03 10:35:00,70.87,70.94,70.77,70.81,32798.0,69.8867,69.9557,69.7881,69.8275,32798.0
2015-12-03 10:40:00,70.78,71.04,70.77,70.98,31133.0,69.798,70.0544,69.7881,69.9952,31133.0
2015-12-03 10:45:00,71.01,71.3,70.9,71.2,33047.0,70.0248,70.3107,69.9163,70.2121,33047.0
2015-12-03 10:50:00,71.23,71.3,71.16,71.19,10825.0,70.2417,70.3107,70.1727,70.2023,10825.0
2015-12-03 10:55:00,71.19,71.32,71.18,71.23,13233.0,70.2023,70.3305,70.1924,70.2417,13233.0
2015-12-03 11:00:00,71.23,71.38,71.21,71.27,18291.0,70.2417,70.3896,70.222,70.2812,18291.0
2015-12-03 11:05:00,71.26,71.63,71.23,71.53,37551.0,70.2713,70.6362,70.2417,70.5376,37551.0
2015-12-03 11:10:00,71.49,71.8,71.44,71.76,35181.0,70.4981,70.8038,70.4488,70.7644,35181.0
2015-12-03 11:15:00,71.77,71.81,71.63,71.78,15378.0,70.7742,70.8137,70.6362,70.7841,15378.0
2015-12-03 11:20:00,71.8,71.8,71.55,71.57,34705.0,70.8038,70.8038,70.5573,70.577,34705.0
2015-12-03 11:25:00,71.65,71.73,71.58,71.64,8191.0,70.6559,70.7348,70.5869,70.646,8191.0
2015-12-03 11:30:00,71.57,71.58,71.35,71.35,30665.0,70.577,70.5869,70.36,70.36,30665.0
2015-12-03 11:35:00,71.43,71.52,71.38,71.49,6036.0,70.4389,70.5277,70.3896,70.4981,6036.0
2015-12-03 11:40:00,71.49,71.55,71.42,71.48,2800.0,70.4981,70.5573,70.4291,70.4882,2800.0
2015-12-03 11:45:00,71.42,71.43,71.25,71.35,75054.0,70.4291,70.4389,70.2614,70.36,75054.0
2015-12-03 11:50:00,71.35,71.36,71.26,71.34,122326.0,70.36,70.3699,70.2713,70.3502,122326.0
2015-12-03 11:55:00,71.32,71.45,71.32,71.43,5200.0,70.3305,70.4587,70.3305,70.4389,5200.0
2015-12-03 12:00:00,71.42,71.51,71.33,71.33,30283.0,70.4291,70.5178,70.3403,70.3403,30283.0
2015-12-03 12:05:00,71.32,71.33,71.18,71.22,28820.0,70.3305,70.3403,70.1924,70.2319,28820.0
2015-12-03 12:10:00,71.17,71.17,71.02,71.04,19507.0,70.1825,70.1825,70.0346,70.0544,19507.0
2015-12-03 12:15:00,71.07,71.13,70.87,70.89,23540.0,70.0839,70.1431,69.8867,69.9064,23540.0
2015-12-03 12:20:00,70.88,70.92,70.75,70.75,32527.0,69.8966,69.936,69.7684,69.7684,32527.0
2015-12-03 12:25:00,70.8,70.82,70.5,70.61,68227.0,69.8177,69.8374,69.5218,69.6303,68227.0
2015-12-03 12:30:00,70.59,70.67,70.5,70.54,26525.0,69.6106,69.6895,69.5218,69.5613,26525.0
2015-12-03 12:35:00,70.59,70.76,70.54,70.75,44926.0,69.6106,69.7782,69.5613,69.7684,44926.0
2015-12-03 12:40:00,70.76,70.88,70.73,70.86,11479.0,69.7782,69.8966,69.7487,69.8768,11479.0
2015-12-03 12:45:00,70.87,70.9,70.58,70.6,29130.0,69.8867,69.9163,69.6007,69.6205,29130.0
2015-12-03 12:50:00,70.61,70.68,70.49,70.59,22693.0,69.6303,69.6993,69.512,69.6106,22693.0
2015-12-03 12:55:00,70.53,70.57,70.34,70.34,81260.0,69.5514,69.5909,69.3641,69.3641,81260.0
2015-12-03 13:00:00,70.34,70.4,70.06,70.14,82964.0,69.3641,69.4232,69.0879,69.1668,82964.0
2015-12-03 13:05:00,70.15,70.31,70.14,70.25,124150.0,69.1767,69.3345,69.1668,69.2753,124150.0
2015-12-03 13:10:00,70.23,70.34,70.19,70.24,25888.0,69.2556,69.3641,69.2161,69.2654,25888.0
2015-12-03 13:15:00,70.26,70.29,70.13,70.21,21897.0,69.2852,69.3148,69.157,69.2359,21897.0
2015-12-03 13:20:00,70.18,70.3,70.11,70.2,48652.0,69.2063,69.3246,69.1373,69.226,48652.0
2015-12-03 13:25:00,70.2,70.26,70.12,70.19,136510.0,69.226,69.2852,69.1471,69.2161,136510.0
2015-12-03 13:30:00,70.2,70.21,70.06,70.08,50164.0,69.226,69.2359,69.0879,69.1077,50164.0
2015-12-03 13:35:00,70.09,70.11,69.91,69.91,39925.0,69.1175,69.1373,68.94,68.94,39925.0
2015-12-03 13:40:00,69.91,69.93,69.76,69.81,56105.0,68.94,68.9598,68.7921,68.8414,56105.0
2015-12-03 13:45:00,69.79,69.86,69.57,69.59,43273.0,68.8217,68.8907,68.6047,68.6245,43273.0
2015-12-03 13:50:00,69.61,69.67,69.52,69.56,43061.0,68.6442,68.7034,68.5554,68.5949,43061.0
2015-12-03 13:55:00,69.53,69.59,69.25,69.28,90913.0,68.5653,68.6245,68.2892,68.3188,90913.0
2015-12-03 14:00:00,69.29,69.35,68.8,68.82,214678.0,68.3286,68.3878,67.8454,67.8652,214678.0
2015-12-03 14:05:00,68.79,68.97,68.77,68.91,59622.0,67.8356,68.0131,67.8158,67.9539,59622.0
2015-12-03 14:10:00,68.89,69.17,68.89,69.1,108457.0,67.9342,68.2103,67.9342,68.1413,108457.0
2015-12-03 14:15:00,69.1,69.1,68.93,68.97,43697.0,68.1413,68.1413,67.9736,68.0131,43697.0
2015-12-03 14:20:00,69.0,69.07,68.46,68.46,108881.0,68.0427,68.1117,67.5101,67.5101,108881.0
2015-12-03 14:25:00,68.5,68.75,68.4,68.6,84422.0,67.5496,67.7961,67.451,67.6482,84422.0
2015-12-03 14:30:00,68.6,68.64,68.41,68.48,136971.0,67.6482,67.6876,67.4608,67.5299,136971.0
2015-12-03 14:35:00,68.48,68.55,68.42,68.52,144146.0,67.5299,67.5989,67.4707,67.5693,144146.0
2015-12-03 14:40:00,68.52,68.59,68.39,68.58,183367.0,67.5693,67.6383,67.4411,67.6285,183367.0
2015-12-03 14:45:00,68.59,68.74,68.47,68.67,82551.0,67.6383,67.7863,67.52,67.7172,82551.0
2015-12-03 14:50:00,68.67,69.22,68.66,69.21,115771.0,67.7172,68.2596,67.7074,68.2497,115771.0
2015-12-03 14:55:00,69.2,69.49,69.2,69.47,143003.0,68.2399,68.5259,68.2399,68.5061,143003.0
2015-12-03 15:00:00,69.44,69.56,69.24,69.46,102027.0,68.4765,68.5949,68.2793,68.4963,102027.0
2015-12-03 15:05:00,69.44,69.49,69.26,69.27,36106.0,68.4765,68.5259,68.299,68.3089,36106.0
2015-12-03 15:10:00,69.25,69.4,69.23,69.32,53887.0,68.2892,68.4371,68.2695,68.3582,53887.0
2015-12-03 15:15:00,69.31,69.31,69.06,69.06,49715.0,68.3484,68.3484,68.1018,68.1018,49715.0
2015-12-03 15:20:00,69.05,69.31,69.03,69.3,45683.0,68.092,68.3484,68.0722,68.3385,45683.0
2015-12-03 15:25:00,69.27,69.34,69.14,69.14,107777.0,68.3089,68.3779,68.1807,68.1807,107777.0
2015-12-03 15:30:00,69.11,69.16,68.94,69.05,74627.0,68.1511,68.2004,67.9835,68.092,74627.0
2015-12-03 15:35:00,69.05,69.3,68.88,69.29,81729.0,68.092,68.3385,67.9243,68.3286,81729.0
2015-12-03 15:40:00,69.29,69.29,69.03,69.16,49150.0,68.3286,68.3286,68.0722,68.2004,49150.0
2015-12-03 15:45:00,69.15,69.23,69.03,69.15,58743.0,68.1906,68.2695,68.0722,68.1906,58743.0
2015-12-03 15:50:00,69.15,69.15,68.9,69.01,84486.0,68.1906,68.1906,67.944,68.0525,84486.0
2015-12-03 15:55:00,69.0,69.04,68.87,68.95,235657.0,68.0427,68.0821,67.9145,67.9933,235657.0
2015-12-04 09:30:00,69.18,69.56,68.93,69.1,82484.0,68.2202,68.5949,67.9736,68.1413,82484.0
2015-12-04 09:35:00,69.08,69.39,68.81,69.34,68997.0,68.1215,68.4272,67.8553,68.3779,68997.0
2015-12-04 09:40:00,69.39,69.83,69.32,69.77,52876.0,68.4272,68.8611,68.3582,68.802,52876.0
2015-12-04 09:45:00,69.84,70.2,69.75,69.75,43508.0,68.871,69.226,68.7822,68.7822,43508.0
2015-12-04 09:50:00,69.74,69.8,69.35,69.4,39982.0,68.7724,68.8316,68.3878,68.4371,39982.0
2015-12-04 09:55:00,69.4,69.5,68.95,68.95,23535.0,68.4371,68.5357,67.9933,67.9933,23535.0
2015-12-04 10:00:00,69.05,69.14,68.95,68.95,40289.0,68.092,68.1807,67.9933,67.9933,40289.0
2015-12-04 10:05:00,68.95,68.95,68.31,68.41,90648.0,67.9933,67.9933,67.3622,67.4608,90648.0
2015-12-04 10:10:00,68.33,68.65,68.15,68.59,164976.0,67.382,67.6975,67.2044,67.6383,164976.0
2015-12-04 10:15:00,68.62,68.64,68.4,68.51,71648.0,67.6679,67.6876,67.451,67.5595,71648.0
2015-12-04 10:20:00,68.54,68.79,68.44,68.77,33105.0,67.589,67.8356,67.4904,67.8158,33105.0
2015-12-04 10:25:00,68.76,69.04,68.74,68.87,35570.0,67.806,68.0821,67.7863,67.9145,35570.0
2015-12-04 10:30:00,68.77,68.79,68.5,68.63,5485.0,67.8158,67.8356,67.5496,67.6778,5485.0
2015-12-04 10:35:00,68.65,69.15,68.63,68.98,27399.0,67.6975,68.1906,67.6778,68.0229,27399.0
2015-12-04 10:40:00,68.99,69.09,68.78,68.86,19791.0,68.0328,68.1314,67.8257,67.9046,19791.0
2015-12-04 10:45:00,68.89,68.97,68.77,68.79,21130.0,67.9342,68.0131,67.8158,67.8356,21130.0
2015-12-04 10:50:00,68.83,68.84,68.71,68.75,11700.0,67.875,67.8849,67.7567,67.7961,11700.0
2015-12-04 10:55:00,68.78,69.16,68.77,69.08,69224.0,67.8257,68.2004,67.8158,68.1215,69224.0
2015-12-04 11:00:00,69.07,69.12,68.97,69.01,16130.0,68.1117,68.161,68.0131,68.0525,16130.0
2015-12-04 11:05:00,69.05,69.18,69.04,69.06,23538.0,68.092,68.2202,68.0821,68.1018,23538.0
2015-12-04 11:10:00,69.02,69.27,68.98,69.04,18545.0,68.0624,68.3089,68.0229,68.0821,18545.0
2015-12-04 11:15:00,69.01,69.1,68.93,68.99,14337.0,68.0525,68.1413,67.9736,68.0328,14337.0
2015-12-04 11:20:00,69.02,69.12,68.93,69.1,51125.0,68.0624,68.161,67.9736,68.1413,51125.0
2015-12-04 11:25:00,69.11,69.28,68.99,69.13,44595.0,68.1511,68.3188,68.0328,68.1709,44595.0
2015-12-04 11:30:00,69.13,69.16,68.93,69.02,7188.0,68.1709,68.2004,67.9736,68.0624,7188.0
2015-12-04 11:35:00,69.0,69.02,68.8,68.8,14554.0,68.0427,68.0624,67.8454,67.8454,14554.0
2015-12-04 11:40:00,68.8,68.83,68.66,68.76,18824.0,67.8454,67.875,67.7074,67.806,18824.0
2015-12-04 11:45:00,68.79,68.88,68.72,68.76,6410.0,67.8356,67.9243,67.7665,67.806,6410.0
2015-12-04 11:50:00,68.79,68.83,68.68,68.76,8695.0,67.8356,67.875,67.7271,67.806,8695.0
2015-12-04 11:55:00,68.76,69.01,68.76,68.92,2560.0,67.806,68.0525,67.806,67.9638,2560.0
2015-12-04 12:00:00,68.96,69.02,68.84,68.84,86914.0,68.0032,68.0624,67.8849,67.8849,86914.0
2015-12-04 12:05:00,68.85,68.97,68.71,68.75,244862.0,67.8947,68.0131,67.7567,67.7961,244862.0
2015-12-04 12:10:00,68.74,69.1,68.64,69.07,55743.0,67.7863,68.1413,67.6876,68.1117,55743.0
2015-12-04 12:15:00,69.04,69.04,68.85,68.86,15121.0,68.0821,68.0821,67.8947,67.9046,15121.0
2015-12-04 12:20:00,68.91,69.0,68.9,69.0,8296.0,67.9539,68.0427,67.944,68.0427,8296.0
2015-12-04 12:25:00,68.97,69.08,68.92,69.03,3339.0,68.0131,68.1215,67.9638,68.0722,3339.0
2015-12-04 12:30:00,68.99,69.24,68.97,69.23,6283.0,68.0328,68.2793,68.0131,68.2695,6283.0
2015-12-04 12:35:00,69.23,69.39,69.2,69.37,20675.0,68.2695,68.4272,68.2399,68.4075,20675.0
2015-12-04 12:40:00,69.41,69.5,69.38,69.38,22002.0,68.447,68.5357,68.4174,68.4174,22002.0
2015-12-04 12:45:00,69.36,69.49,69.32,69.44,10917.0,68.3977,68.5259,68.3582,68.4765,10917.0
2015-12-04 12:50:00,69.5,69.62,69.5,69.59,36679.0,68.5357,68.6541,68.5357,68.6245,36679.0
2015-12-04 12:55:00,69.55,69.69,69.54,69.65,20076.0,68.585,68.7231,68.5752,68.6836,20076.0
2015-12-04 13:00:00,69.67,69.75,69.62,69.71,109874.0,68.7034,68.7822,68.6541,68.7428,109874.0
2015-12-04 13:05:00,69.71,69.78,69.66,69.78,97002.0,68.7428,68.8118,68.6935,68.8118,97002.0
2015-12-04 13:10:00,69.75,69.84,69.68,69.84,108066.0,68.7822,68.871,68.7132,68.871,108066.0
2015-12-04 13:15:00,69.84,69.84,69.58,69.6,40451.0,68.871,68.871,68.6146,68.6343,40451.0
2015-12-04 13:20:00,69.58,69.72,69.55,69.64,6400.0,68.6146,68.7527,68.585,68.6738,6400.0
2015-12-04 13:25:00,69.64,69.8,69.64,69.74,6341.0,68.6738,68.8316,68.6738,68.7724,6341.0
2015-12-04 13:30:00,69.69,69.75,69.57,69.58,21087.0,68.7231,68.7822,68.6047,68.6146,21087.0
2015-12-04 13:35:00,69.54,69.62,69.51,69.59,8176.0,68.5752,68.6541,68.5456,68.6245,8176.0
2015-12-04 13:40:00,69.59,69.67,69.54,69.61,11812.0,68.6245,68.7034,68.5752,68.6442,11812.0
2015-12-04 13:45:00,69.61,69.66,69.54,69.64,6992.0,68.6442,68.6935,68.5752,68.6738,6992.0
2015-12-04 13:50:00,69.66,69.75,69.64,69.74,38142.0,68.6935,68.7822,68.6738,68.7724,38142.0
2015-12-04 13:55:00,69.71,69.71,69.56,69.57,19000.0,68.7428,68.7428,68.5949,68.6047,19000.0
2015-12-04 14:00:00,69.63,69.66,69.54,69.6,19130.0,68.6639,68.6935,68.5752,68.6343,19130.0
2015-12-04 14:05:00,69.6,69.63,69.55,69.57,5752.0,68.6343,68.6639,68.585,68.6047,5752.0
2015-12-04 14:10:00,69.6,69.74,69.55,69.74,8585.0,68.6343,68.7724,68.585,68.7724,8585.0
2015-12-04 14:15:00,69.7,69.73,69.53,69.54,11010.0,68.7329,68.7625,68.5653,68.5752,11010.0
2015-12-04 14:20:00,69.56,69.61,69.46,69.5,25755.0,68.5949,68.6442,68.4963,68.5357,25755.0
2015-12-04 14:25:00,69.49,69.77,69.45,69.76,23582.0,68.5259,68.802,68.4864,68.7921,23582.0
2015-12-04 14:30:00,69.77,69.81,69.62,69.67,15358.0,68.802,68.8414,68.6541,68.7034,15358.0
2015-12-04 14:35:00,69.68,69.76,69.62,69.69,10693.0,68.7132,68.7921,68.6541,68.7231,10693.0
2015-12-04 14:40:00,69.69,69.73,69.62,69.73,6866.0,68.7231,68.7625,68.6541,68.7625,6866.0
2015-12-04 14:45:00,69.76,69.84,69.69,69.84,18086.0,68.7921,68.871,68.7231,68.871,18086.0
2015-12-04 14:50:00,69.77,69.95,69.75,69.94,22270.0,68.802,68.9795,68.7822,68.9696,22270.0
2015-12-04 14:55:00,69.93,69.93,69.81,69.88,4802.0,68.9598,68.9598,68.8414,68.9104,4802.0
2015-12-04 15:00:00,69.88,69.92,69.74,69.84,7442.0,68.9104,68.9499,68.7724,68.871,7442.0
2015-12-04 15:05:00,69.82,70.0,69.81,70.0,12236.0,68.8513,69.0288,68.8414,69.0288,12236.0
2015-12-04 15:10:00,70.0,70.09,69.97,70.04,26440.0,69.0288,69.1175,68.9992,69.0682,26440.0
2015-12-04 15:15:00,70.08,70.21,70.05,70.1,11631.0,69.1077,69.2359,69.0781,69.1274,11631.0
2015-12-04 15:20:00,70.09,70.2,70.05,70.05,21991.0,69.1175,69.226,69.0781,69.0781,21991.0
2015-12-04 15:25:00,70.06,70.21,70.05,70.18,14195.0,69.0879,69.2359,69.0781,69.2063,14195.0
2015-12-04 15:30:00,70.19,70.21,70.12,70.21,15314.0,69.2161,69.2359,69.1471,69.2359,15314.0
2015-12-04 15:35:00,70.21,70.23,70.1,70.15,20400.0,69.2359,69.2556,69.1274,69.1767,20400.0
2015-12-04 15:40:00,70.15,70.23,70.12,70.16,26444.0,69.1767,69.2556,69.1471,69.1866,26444.0
2015-12-04 15:45:00,70.13,70.18,70.07,70.13,27920.0,69.157,69.2063,69.0978,69.157,27920.0
2015-12-04 15:50:00,70.15,70.29,70.13,70.16,107481.0,69.1767,69.3148,69.157,69.1866,107481.0
2015-12-04 15:55:00,70.16,70.31,70.12,70.28,135125.0,69.1866,69.3345,69.1471,69.3049,135125.0
2015-12-07 09:30:00,69.93,69.98,69.16,69.16,176974.0,68.9598,69.0091,68.2004,68.2004,176974.0
2015-12-07 09:35:00,69.16,69.77,69.15,69.6,34216.0,68.2004,68.802,68.1906,68.6343,34216.0
2015-12-07 09:40:00,69.59,69.59,69.16,69.24,59729.0,68.6245,68.6245,68.2004,68.2793,59729.0
2015-12-07 09:45:00,69.23,69.44,69.01,69.15,98107.0,68.2695,68.4765,68.0525,68.1906,98107.0
2015-12-07 09:50:00,69.07,69.09,68.52,68.57,174578.0,68.1117,68.1314,67.5693,67.6186,174578.0
2015-12-07 09:55:00,68.56,68.96,68.45,68.86,66490.0,67.6088,68.0032,67.5003,67.9046,66490.0
2015-12-07 10:00:00,68.8,68.83,68.45,68.54,97780.0,67.8454,67.875,67.5003,67.589,97780.0
2015-12-07 10:05:00,68.6,68.6,68.07,68.24,117183.0,67.6482,67.6482,67.1256,67.2932,117183.0
2015-12-07 10:10:00,68.24,68.76,68.14,68.59,128986.0,67.2932,67.806,67.1946,67.6383,128986.0
2015-12-07 10:15:00,68.59,68.76,68.51,68.57,91858.0,67.6383,67.806,67.5595,67.6186,91858.0
2015-12-07 10:20:00,68.57,68.57,68.13,68.21,70759.0,67.6186,67.6186,67.1847,67.2636,70759.0
2015-12-07 10:25:00,68.2,68.35,68.04,68.35,52724.0,67.2538,67.4017,67.096,67.4017,52724.0
2015-12-07 10:30:00,68.31,68.62,68.13,68.41,61948.0,67.3622,67.6679,67.1847,67.4608,61948.0
2015-12-07 10:35:00,68.47,68.53,68.32,68.49,5581.0,67.52,67.5792,67.3721,67.5397,5581.0
2015-12-07 10:40:00,68.46,68.61,68.38,68.54,11298.0,67.5101,67.6581,67.4313,67.589,11298.0
2015-12-07 10:45:00,68.53,68.61,68.4,68.5,17093.0,67.5792,67.6581,67.451,67.5496,17093.0
2015-12-07 10:50:00,68.49,68.51,68.27,68.35,18715.0,67.5397,67.5595,67.3228,67.4017,18715.0
2015-12-07 10:55:00,68.34,68.45,68.19,68.32,41897.0,67.3918,67.5003,67.2439,67.3721,41897.0
2015-12-07 11:00:00,68.26,68.32,68.19,68.25,9451.0,67.3129,67.3721,67.2439,67.3031,9451.0
2015-12-07 11:05:00,68.24,68.45,68.22,68.35,6035.0,67.2932,67.5003,67.2735,67.4017,6035.0
2015-12-07 11:10:00,68.35,68.52,68.33,68.48,17539.0,67.4017,67.5693,67.382,67.5299,17539.0
2015-12-07 11:15:00,68.46,68.5,68.3,68.43,8169.0,67.5101,67.5496,67.3524,67.4806,8169.0
2015-12-07 11:20:00,68.48,68.49,68.23,68.27,16752.0,67.5299,67.5397,67.2833,67.3228,16752.0
2015-12-07 11:25:00,68.29,68.3,68.14,68.23,11457.0,67.3425,67.3524,67.1946,67.2833,11457.0
2015-12-07 11:30:00,68.2,68.53,68.19,68.53,17435.0,67.2538,67.5792,67.2439,67.5792,17435.0
2015-12-07 11:35:00,68.54,68.6,68.42,68.6,5198.0,67.589,67.6482,67.4707,67.6482,5198.0
2015-12-07 11:40:00,68.56,68.66,68.55,68.64,2100.0,67.6088,67.7074,67.5989,67.6876,2100.0
2015-12-07 11:45:00,68.66,68.66,68.55,68.66,5781.0,67.7074,67.7074,67.5989,67.7074,5781.0
2015-12-07 11:50:00,68.65,68.67,68.56,68.61,8540.0,67.6975,67.7172,67.6088,67.6581,8540.0
2015-12-07 11:55:00,68.61,68.74,68.54,68.68,19576.0,67.6581,67.7863,67.589,67.7271,19576.0
2015-12-07 12:00:00,68.63,68.65,68.46,68.52,7889.0,67.6778,67.6975,67.5101,67.5693,7889.0
2015-12-07 12:05:00,68.48,68.58,68.45,68.57,2600.0,67.5299,67.6285,67.5003,67.6186,2600.0
2015-12-07 12:10:00,68.49,68.62,68.45,68.51,4950.0,67.5397,67.6679,67.5003,67.5595,4950.0
2015-12-07 12:15:00,68.56,68.67,68.51,68.53,7265.0,67.6088,67.7172,67.5595,67.5792,7265.0
2015-12-07 12:20:00,68.55,68.55,68.42,68.54,4670.0,67.5989,67.5989,67.4707,67.589,4670.0
2015-12-07 12:25:00,68.51,68.59,68.49,68.54,3550.0,67.5595,67.6383,67.5397,67.589,3550.0
2015-12-07 12:30:00,68.55,68.55,68.41,68.45,7779.0,67.5989,67.5989,67.4608,67.5003,7779.0
2015-12-07 12:35:00,68.41,68.44,68.2,68.29,20931.0,67.4608,67.4904,67.2538,67.3425,20931.0
2015-12-07 12:40:00,68.22,68.22,68.02,68.05,23285.0,67.2735,67.2735,67.0763,67.1058,23285.0
2015-12-07 12:45:00,68.02,68.07,67.97,68.0,23756.0,67.0763,67.1256,67.0269,67.0565,23756.0
2015-12-07 12:50:00,67.99,68.09,67.79,67.9,47915.0,67.0467,67.1453,66.8494,66.9579,47915.0
2015-12-07 12:55:00,67.84,67.9,67.76,67.8,7293.0,66.8987,66.9579,66.8199,66.8593,7293.0
2015-12-07 13:00:00,67.81,67.83,67.55,67.57,30094.0,66.8692,66.8889,66.6128,66.6325,30094.0
2015-12-07 13:05:00,67.62,68.04,67.6,67.94,38870.0,66.6818,67.096,66.6621,66.9974,38870.0
2015-12-07 13:10:00,68.02,68.02,67.8,67.84,8152.0,67.0763,67.0763,66.8593,66.8987,8152.0
2015-12-07 13:15:00,67.85,67.94,67.78,67.91,12065.0,66.9086,66.9974,66.8396,66.9678,12065.0
2015-12-07 13:20:00,67.85,67.91,67.79,67.88,8200.0,66.9086,66.9678,66.8494,66.9382,8200.0
2015-12-07 13:25:00,67.84,68.04,67.81,67.95,15301.0,66.8987,67.096,66.8692,67.0072,15301.0
2015-12-07 13:30:00,67.95,68.06,67.88,67.97,7100.0,67.0072,67.1157,66.9382,67.0269,7100.0
2015-12-07 13:35:00,67.98,68.01,67.9,68.0,4100.0,67.0368,67.0664,66.9579,67.0565,4100.0
2015-12-07 13:40:00,67.97,68.0,67.88,67.99,13342.0,67.0269,67.0565,66.9382,67.0467,13342.0
2015-12-07 13:45:00,68.0,68.04,67.93,67.97,13468.0,67.0565,67.096,66.9875,67.0269,13468.0
2015-12-07 13:50:00,67.95,68.0,67.83,67.83,17047.0,67.0072,67.0565,66.8889,66.8889,17047.0
2015-12-07 13:55:00,67.83,67.96,67.76,67.96,10020.0,66.8889,67.0171,66.8199,67.0171,10020.0
2015-12-07 14:00:00,67.95,68.07,67.92,68.07,19907.0,67.0072,67.1256,66.9776,67.1256,19907.0
2015-12-07 14:05:00,68.05,68.09,67.85,67.9,17959.0,67.1058,67.1453,66.9086,66.9579,17959.0
2015-12-07 14:10:00,67.94,67.95,67.77,67.77,73016.0,66.9974,67.0072,66.8297,66.8297,73016.0
2015-12-07 14:15:00,67.77,67.95,67.76,67.86,25220.0,66.8297,67.0072,66.8199,66.9185,25220.0
2015-12-07 14:20:00,67.86,67.94,67.79,67.9,33780.0,66.9185,66.9974,66.8494,66.9579,33780.0
2015-12-07 14:25:00,67.88,67.95,67.83,67.87,28725.0,66.9382,67.0072,66.8889,66.9283,28725.0
2015-12-07 14:30:00,67.91,68.0,67.8,67.82,27710.0,66.9678,67.0565,66.8593,66.879,27710.0
2015-12-07 14:35:00,67.89,67.94,67.81,67.86,34238.0,66.9481,66.9974,66.8692,66.9185,34238.0
2015-12-07 14:40:00,67.86,67.89,67.75,67.75,19669.0,66.9185,66.9481,66.81,66.81,19669.0
2015-12-07 14:45:00,67.81,67.85,67.74,67.78,19476.0,66.8692,66.9086,66.8001,66.8396,19476.0
2015-12-07 14:50:00,67.76,67.82,67.71,67.78,16597.0,66.8199,66.879,66.7706,66.8396,16597.0
2015-12-07 14:55:00,67.74,67.74,67.62,67.64,17029.0,66.8001,66.8001,66.6818,66.7015,17029.0
2015-12-07 15:00:00,67.63,67.72,67.59,67.59,31150.0,66.6917,66.7804,66.6522,66.6522,31150.0
2015-12-07 15:05:00,67.59,67.71,67.55,67.6,33269.0,66.6522,66.7706,66.6128,66.6621,33269.0
2015-12-07 15:10:00,67.63,67.72,67.5,67.52,50683.0,66.6917,66.7804,66.5635,66.5832,50683.0
2015-12-07 15:15:00,67.52,67.61,67.45,67.55,53862.0,66.5832,66.6719,66.5142,66.6128,53862.0
2015-12-07 15:20:00,67.52,67.68,67.52,67.64,55358.0,66.5832,66.741,66.5832,66.7015,55358.0
2015-12-07 15:25:00,67.65,67.75,67.45,67.52,115512.0,66.7114,66.81,66.5142,66.5832,115512.0
2015-12-07 15:30:00,67.57,67.59,67.48,67.51,60356.0,66.6325,66.6522,66.5437,66.5733,60356.0
2015-12-07 15:35:00,67.52,67.55,67.43,67.48,24156.0,66.5832,66.6128,66.4944,66.5437,24156.0
2015-12-07 15:40:00,67.5,67.6,67.48,67.55,32398.0,66.5635,66.6621,66.5437,66.6128,32398.0
2015-12-07 15:45:00,67.6,67.8,67.56,67.71,58935.0,66.6621,66.8593,66.6226,66.7706,58935.0
2015-12-07 15:50:00,67.71,67.73,67.52,67.64,98013.0,66.7706,66.7903,66.5832,66.7015,98013.0
2015-12-07 15:55:00,67.66,67.72,67.54,67.6,183820.0,66.7212,66.7804,66.6029,66.6621,183820.0
2015-12-08 09:30:00,66.81,67.11,66.55,66.7,91753.0,65.883,66.1789,65.6266,65.7746,91753.0
2015-12-08 09:35:00,66.72,67.55,66.69,67.45,82123.0,65.7943,66.6128,65.7647,66.5142,82123.0
2015-12-08 09:40:00,67.46,68.18,67.34,68.14,78401.0,66.524,67.234,66.4057,67.1946,78401.0
2015-12-08 09:45:00,68.18,68.4,68.06,68.29,87733.0,67.234,67.451,67.1157,67.3425,87733.0
2015-12-08 09:50:00,68.34,68.56,68.23,68.41,131310.0,67.3918,67.6088,67.2833,67.4608,131310.0
2015-12-08 09:55:00,68.42,68.56,68.23,68.23,51624.0,67.4707,67.6088,67.2833,67.2833,51624.0
2015-12-08 10:00:00,68.21,68.79,68.21,68.75,65177.0,67.2636,67.8356,67.2636,67.7961,65177.0
2015-12-08 10:05:00,68.71,68.98,68.65,68.93,92653.0,67.7567,68.0229,67.6975,67.9736,92653.0
2015-12-08 10:10:00,68.89,69.03,68.78,68.85,91728.0,67.9342,68.0722,67.8257,67.8947,91728.0
2015-12-08 10:15:00,68.84,68.87,68.32,68.42,100473.0,67.8849,67.9145,67.3721,67.4707,100473.0
2015-12-08 10:20:00,68.39,68.39,68.11,68.11,67501.0,67.4411,67.4411,67.165,67.165,67501.0
2015-12-08 10:25:00,68.14,68.29,68.01,68.29,82479.0,67.1946,67.3425,67.0664,67.3425,82479.0
2015-12-08 10:30:00,68.27,68.75,68.2,68.71,47119.0,67.3228,67.7961,67.2538,67.7567,47119.0
2015-12-08 10:35:00,68.7,68.71,68.42,68.52,32450.0,67.7468,67.7567,67.4707,67.5693,32450.0
2015-12-08 10:40:00,68.48,68.71,68.47,68.71,29635.0,67.5299,67.7567,67.52,67.7567,29635.0
2015-12-08 10:45:00,68.71,68.98,68.71,68.9,80329.0,67.7567,68.0229,67.7567,67.944,80329.0
2015-12-08 10:50:00,68.85,68.87,68.72,68.75,33932.0,67.8947,67.9145,67.7665,67.7961,33932.0
2015-12-08 10:55:00,68.76,68.76,68.51,68.52,40190.0,67.806,67.806,67.5595,67.5693,40190.0
2015-12-08 11:00:00,68.57,68.85,68.57,68.79,37213.0,67.6186,67.8947,67.6186,67.8356,37213.0
2015-12-08 11:05:00,68.75,69.05,68.74,69.05,39228.0,67.7961,68.092,67.7863,68.092,39228.0
2015-12-08 11:10:00,69.0,69.02,68.88,68.98,26988.0,68.0427,68.0624,67.9243,68.0229,26988.0
2015-12-08 11:15:00,68.98,69.15,68.85,69.04,85289.0,68.0229,68.1906,67.8947,68.0821,85289.0
2015-12-08 11:20:00,68.97,69.04,68.4,68.5,133416.0,68.0131,68.0821,67.451,67.5496,133416.0
2015-12-08 11:25:00,68.53,68.54,68.27,68.28,62797.0,67.5792,67.589,67.3228,67.3326,62797.0
2015-12-08 11:30:00,68.26,68.45,68.26,68.3,71390.0,67.3129,67.5003,67.3129,67.3524,71390.0
2015-12-08 11:35:00,68.27,68.31,68.15,68.18,51749.0,67.3228,67.3622,67.2044,67.234,51749.0
2015-12-08 11:40:00,68.16,68.2,68.07,68.14,33019.0,67.2143,67.2538,67.1256,67.1946,33019.0
2015-12-08 11:45:00,68.15,68.25,68.11,68.25,25571.0,67.2044,67.3031,67.165,67.3031,25571.0
2015-12-08 11:50:00,68.23,68.36,68.14,68.31,15875.0,67.2833,67.4115,67.1946,67.3622,15875.0
2015-12-08 11:55:00,68.34,68.55,68.34,68.55,12687.0,67.3918,67.5989,67.3918,67.5989,12687.0
2015-12-08 12:00:00,68.54,68.54,68.27,68.27,22882.0,67.589,67.589,67.3228,67.3228,22882.0
2015-12-08 12:05:00,68.22,68.4,68.17,68.34,23512.0,67.2735,67.451,67.2242,67.3918,23512.0
2015-12-08 12:10:00,68.35,68.42,68.29,68.32,11233.0,67.4017,67.4707,67.3425,67.3721,11233.0
2015-12-08 12:15:00,68.29,68.37,68.11,68.11,24081.0,67.3425,67.4214,67.165,67.165,24081.0
2015-12-08 12:20:00,68.12,68.4,68.09,68.33,16015.0,67.1749,67.451,67.1453,67.382,16015.0
2015-12-08 12:25:00,68.33,68.48,68.3,68.36,22619.0,67.382,67.5299,67.3524,67.4115,22619.0
2015-12-08 12:30:00,68.39,68.41,68.27,68.38,22942.0,67.4411,67.4608,67.3228,67.4313,22942.0
2015-12-08 12:35:00,68.39,68.7,68.39,68.67,11550.0,67.4411,67.7468,67.4411,67.7172,11550.0
2015-12-08 12:40:00,68.63,68.74,68.57,68.61,17218.0,67.6778,67.7863,67.6186,67.6581,17218.0
2015-12-08 12:45:00,68.6,68.68,68.43,68.48,34736.0,67.6482,67.7271,67.4806,67.5299,34736.0
2015-12-08 12:50:00,68.49,68.68,68.44,68.64,21979.0,67.5397,67.7271,67.4904,67.6876,21979.0
2015-12-08 12:55:00,68.62,68.8,68.54,68.72,39274.0,67.6679,67.8454,67.589,67.7665,39274.0
2015-12-08 13:00:00,68.66,68.87,68.62,68.74,49716.0,67.7074,67.9145,67.6679,67.7863,49716.0
2015-12-08 13:05:00,68.74,68.78,68.64,68.78,29900.0,67.7863,67.8257,67.6876,67.8257,29900.0
2015-12-08 13:10:00,68.74,68.9,68.62,68.63,51297.0,67.7863,67.944,67.6679,67.6778,51297.0
2015-12-08 13:15:00,68.65,68.71,68.46,68.46,15177.0,67.6975,67.7567,67.5101,67.5101,15177.0
2015-12-08 13:20:00,68.45,68.52,68.4,68.42,18730.0,67.5003,67.5693,67.451,67.4707,18730.0
2015-12-08 13:25:00,68.46,68.71,68.46,68.65,16067.0,67.5101,67.7567,67.5101,67.6975,16067.0
2015-12-08 13:30:00,68.67,68.8,68.64,68.75,14820.0,67.7172,67.8454,67.6876,67.7961,14820.0
2015-12-08 13:35:00,68.76,68.98,68.72,68.98,15124.0,67.806,68.0229,67.7665,68.0229,15124.0
2015-12-08 13:40:00,68.96,68.97,68.75,68.89,84747.0,68.0032,68.0131,67.7961,67.9342,84747.0
2015-12-08 13:45:00,68.81,68.88,68.58,68.7,76761.0,67.8553,67.9243,67.6285,67.7468,76761.0
2015-12-08 13:50:00,68.7,68.91,68.67,68.83,9252.0,67.7468,67.9539,67.7172,67.875,9252.0
2015-12-08 13:55:00,68.83,68.88,68.75,68.85,15542.0,67.875,67.9243,67.7961,67.8947,15542.0
2015-12-08 14:00:00,68.88,68.94,68.76,68.9,17829.0,67.9243,67.9835,67.806,67.944,17829.0
2015-12-08 14:05:00,68.93,68.98,68.79,68.85,17252.0,67.9736,68.0229,67.8356,67.8947,17252.0
2015-12-08 14:10:00,68.89,69.06,68.86,68.99,20508.0,67.9342,68.1018,67.9046,68.0328,20508.0
2015-12-08 14:15:00,69.01,69.05,68.9,69.02,39687.0,68.0525,68.092,67.944,68.0624,39687.0
2015-12-08 14:20:00,69.0,69.04,68.8,68.91,47381.0,68.0427,68.0821,67.8454,67.9539,47381.0
2015-12-08 14:25:00,68.91,69.02,68.87,68.95,19409.0,67.9539,68.0624,67.9145,67.9933,19409.0
2015-12-08 14:30:00,68.95,69.02,68.86,68.86,29841.0,67.9933,68.0624,67.9046,67.9046,29841.0
2015-12-08 14:35:00,68.86,69.02,68.86,68.99,27563.0,67.9046,68.0624,67.9046,68.0328,27563.0
2015-12-08 14:40:00,68.98,69.03,68.88,68.98,24087.0,68.0229,68.0722,67.9243,68.0229,24087.0
2015-12-08 14:45:00,68.96,69.09,68.95,69.0,23571.0,68.0032,68.1314,67.9933,68.0427,23571.0
2015-12-08 14:50:00,69.02,69.25,69.01,69.23,20619.0,68.0624,68.2892,68.0525,68.2695,20619.0
2015-12-08 14:55:00,69.22,69.22,69.03,69.13,39320.0,68.2596,68.2596,68.0722,68.1709,39320.0
2015-12-08 15:00:00,69.12,69.13,68.85,69.0,28578.0,68.161,68.1709,67.8947,68.0427,28578.0
2015-12-08 15:05:00,69.01,69.17,68.96,69.17,15707.0,68.0525,68.2103,68.0032,68.2103,15707.0
2015-12-08 15:10:00,69.16,69.17,69.03,69.1,48705.0,68.2004,68.2103,68.0722,68.1413,48705.0
2015-12-08 15:15:00,69.1,69.14,68.98,68.99,42727.0,68.1413,68.1807,68.0229,68.0328,42727.0
2015-12-08 15:20:00,69.02,69.11,68.93,68.99,58006.0,68.0624,68.1511,67.9736,68.0328,58006.0
2015-12-08 15:25:00,69.0,69.05,68.85,68.9,47088.0,68.0427,68.092,67.8947,67.944,47088.0
2015-12-08 15:30:00,68.91,69.06,68.84,69.06,39098.0,67.9539,68.1018,67.8849,68.1018,39098.0
2015-12-08 15:35:00,68.99,69.03,68.9,68.91,27191.0,68.0328,68.0722,67.944,67.9539,27191.0
2015-12-08 15:40:00,68.97,68.97,68.8,68.93,42335.0,68.0131,68.0131,67.8454,67.9736,42335.0
2015-12-08 15:45:00,68.93,69.0,68.83,68.97,68309.0,67.9736,68.0427,67.875,68.0131,68309.0
2015-12-08 15:50:00,69.0,69.05,68.91,68.97,66326.0,68.0427,68.092,67.9539,68.0131,66326.0
2015-12-08 15:55:00,68.99,69.11,68.9,69.02,124363.0,68.0328,68.1511,67.944,68.0624,124363.0
2015-12-09 09:30:00,68.5,68.81,68.41,68.66,59199.0,67.5496,67.8553,67.4608,67.7074,59199.0
2015-12-09 09:35:00,68.61,68.65,68.41,68.6,135830.0,67.6581,67.6975,67.4608,67.6482,135830.0
2015-12-09 09:40:00,68.6,68.74,68.4,68.49,100080.0,67.6482,67.7863,67.451,67.5397,100080.0
2015-12-09 09:45:00,68.49,68.72,68.47,68.7,35898.0,67.5397,67.7665,67.52,67.7468,35898.0
2015-12-09 09:50:00,68.7,68.82,68.6,68.66,63994.0,67.7468,67.8652,67.6482,67.7074,63994.0
2015-12-09 09:55:00,68.65,68.65,68.42,68.5,88558.0,67.6975,67.6975,67.4707,67.5496,88558.0
2015-12-09 10:00:00,68.45,68.6,68.3,68.3,69683.0,67.5003,67.6482,67.3524,67.3524,69683.0
2015-12-09 10:05:00,68.35,68.38,68.2,68.27,81352.0,67.4017,67.4313,67.2538,67.3228,81352.0
2015-12-09 10:10:00,68.32,68.63,68.32,68.44,58330.0,67.3721,67.6778,67.3721,67.4904,58330.0
2015-12-09 10:15:00,68.53,68.56,68.21,68.36,76591.0,67.5792,67.6088,67.2636,67.4115,76591.0
2015-12-09 10:20:00,68.39,68.42,68.22,68.26,53559.0,67.4411,67.4707,67.2735,67.3129,53559.0
2015-12-09 10:25:00,68.32,68.51,68.23,68.44,80200.0,67.3721,67.5595,67.2833,67.4904,80200.0
2015-12-09 10:30:00,68.47,68.73,68.46,68.58,55450.0,67.52,67.7764,67.5101,67.6285,55450.0
2015-12-09 10:35:00,68.58,68.66,68.5,68.62,57113.0,67.6285,67.7074,67.5496,67.6679,57113.0
2015-12-09 10:40:00,68.65,68.82,68.6,68.65,106165.0,67.6975,67.8652,67.6482,67.6975,106165.0
2015-12-09 10:45:00,68.7,68.75,68.5,68.5,30484.0,67.7468,67.7961,67.5496,67.5496,30484.0
2015-12-09 10:50:00,68.5,68.5,68.16,68.2,120491.0,67.5496,67.5496,67.2143,67.2538,120491.0
2015-12-09 10:55:00,68.2,68.35,68.19,68.31,42374.0,67.2538,67.4017,67.2439,67.3622,42374.0
2015-12-09 11:00:00,68.34,68.34,68.15,68.2,31001.0,67.3918,67.3918,67.2044,67.2538,31001.0
2015-12-09 11:05:00,68.22,68.36,68.15,68.15,24878.0,67.2735,67.4115,67.2044,67.2044,24878.0
2015-12-09 11:10:00,68.19,68.22,68.08,68.17,29107.0,67.2439,67.2735,67.1354,67.2242,29107.0
2015-12-09 11:15:00,68.17,68.18,68.0,68.0,23294.0,67.2242,67.234,67.0565,67.0565,23294.0
2015-12-09 11:20:00,68.0,68.07,67.92,67.94,43427.0,67.0565,67.1256,66.9776,66.9974,43427.0
2015-12-09 11:25:00,67.95,68.0,67.88,67.99,63933.0,67.0072,67.0565,66.9382,67.0467,63933.0
2015-12-09 11:30:00,68.0,68.0,67.81,67.83,225911.0,67.0565,67.0565,66.8692,66.8889,225911.0
2015-12-09 11:35:00,67.82,67.88,67.58,67.58,155033.0,66.879,66.9382,66.6424,66.6424,155033.0
2015-12-09 11:40:00,67.59,67.69,67.5,67.53,59620.0,66.6522,66.7508,66.5635,66.593,59620.0
2015-12-09 11:45:00,67.51,67.57,67.38,67.47,65986.0,66.5733,66.6325,66.4451,66.5339,65986.0
2015-12-09 11:50:00,67.5,67.59,67.47,67.56,23342.0,66.5635,66.6522,66.5339,66.6226,23342.0
2015-12-09 11:55:00,67.54,67.62,67.5,67.56,37520.0,66.6029,66.6818,66.5635,66.6226,37520.0
2015-12-09 12:00:00,67.58,67.79,67.55,67.66,30453.0,66.6424,66.8494,66.6128,66.7212,30453.0
2015-12-09 12:05:00,67.67,67.76,67.65,67.75,16585.0,66.7311,66.8199,66.7114,66.81,16585.0
2015-12-09 12:10:00,67.74,67.88,67.61,67.63,47694.0,66.8001,66.9382,66.6719,66.6917,47694.0
2015-12-09 12:15:00,67.62,67.7,67.48,67.48,44816.0,66.6818,66.7607,66.5437,66.5437,44816.0
2015-12-09 12:20:00,67.48,67.48,67.28,67.28,70580.0,66.5437,66.5437,66.3465,66.3465,70580.0
2015-12-09 12:25:00,67.29,67.34,67.18,67.23,40142.0,66.3564,66.4057,66.2479,66.2972,40142.0
2015-12-09 12:30:00,67.21,67.21,66.87,66.91,67858.0,66.2775,66.2775,65.9422,65.9817,67858.0
2015-12-09 12:35:00,66.93,67.04,66.84,66.86,49894.0,66.0014,66.1098,65.9126,65.9323,49894.0
2015-12-09 12:40:00,66.87,67.19,66.76,67.11,193580.0,65.9422,66.2578,65.8337,66.1789,193580.0
2015-12-09 12:45:00,67.1,67.11,66.99,67.01,54708.0,66.169,66.1789,66.0605,66.0803,54708.0
2015-12-09 12:50:00,67.04,67.37,66.98,67.33,98141.0,66.1098,66.4353,66.0507,66.3958,98141.0
2015-12-09 12:55:00,67.3,67.32,67.15,67.18,63387.0,66.3662,66.386,66.2183,66.2479,63387.0
2015-12-09 13:00:00,67.14,67.63,67.14,67.56,50228.0,66.2085,66.6917,66.2085,66.6226,50228.0
2015-12-09 13:05:00,67.49,67.54,67.22,67.4,48506.0,66.5536,66.6029,66.2874,66.4649,48506.0
2015-12-09 13:10:00,67.4,67.53,67.35,67.47,76652.0,66.4649,66.593,66.4155,66.5339,76652.0
2015-12-09 13:15:00,67.44,67.44,67.2,67.2,24779.0,66.5043,66.5043,66.2676,66.2676,24779.0
2015-12-09 13:20:00,67.21,67.45,67.18,67.42,21190.0,66.2775,66.5142,66.2479,66.4846,21190.0
2015-12-09 13:25:00,67.39,67.53,67.25,67.36,36070.0,66.455,66.593,66.3169,66.4254,36070.0
2015-12-09 13:30:00,67.37,67.39,67.19,67.38,14191.0,66.4353,66.455,66.2578,66.4451,14191.0
2015-12-09 13:35:00,67.39,67.4,67.26,67.26,16450.0,66.455,66.4649,66.3268,66.3268,16450.0
2015-12-09 13:40:00,67.26,67.4,67.25,67.3,18352.0,66.3268,66.4649,66.3169,66.3662,18352.0
2015-12-09 13:45:00,67.27,67.32,67.19,67.25,31248.0,66.3367,66.386,66.2578,66.3169,31248.0
2015-12-09 13:50:00,67.26,67.45,67.25,67.37,23289.0,66.3268,66.5142,66.3169,66.4353,23289.0
2015-12-09 13:55:00,67.39,67.54,67.34,67.42,27200.0,66.455,66.6029,66.4057,66.4846,27200.0
2015-12-09 14:00:00,67.42,67.47,67.29,67.29,19332.0,66.4846,66.5339,66.3564,66.3564,19332.0
2015-12-09 14:05:00,67.28,67.36,67.2,67.23,17598.0,66.3465,66.4254,66.2676,66.2972,17598.0
2015-12-09 14:10:00,67.23,67.34,67.21,67.34,23639.0,66.2972,66.4057,66.2775,66.4057,23639.0
2015-12-09 14:15:00,67.32,67.34,67.16,67.17,20514.0,66.386,66.4057,66.2282,66.238,20514.0
2015-12-09 14:20:00,67.16,67.19,67.09,67.11,19895.0,66.2282,66.2578,66.1592,66.1789,19895.0
2015-12-09 14:25:00,67.11,67.24,67.08,67.16,24603.0,66.1789,66.3071,66.1493,66.2282,24603.0
2015-12-09 14:30:00,67.18,67.28,67.13,67.13,16364.0,66.2479,66.3465,66.1986,66.1986,16364.0
2015-12-09 14:35:00,67.13,67.37,67.11,67.34,19959.0,66.1986,66.4353,66.1789,66.4057,19959.0
2015-12-09 14:40:00,67.35,67.44,67.31,67.42,28391.0,66.4155,66.5043,66.3761,66.4846,28391.0
2015-12-09 14:45:00,67.42,67.47,67.36,67.46,12893.0,66.4846,66.5339,66.4254,66.524,12893.0
2015-12-09 14:50:00,67.41,67.68,67.39,67.61,27871.0,66.4747,66.741,66.455,66.6719,27871.0
2015-12-09 14:55:00,67.62,67.65,67.4,67.41,19736.0,66.6818,66.7114,66.4649,66.4747,19736.0
2015-12-09 15:00:00,67.4,67.5,67.37,67.39,14775.0,66.4649,66.5635,66.4353,66.455,14775.0
2015-12-09 15:05:00,67.38,67.45,67.29,67.42,31796.0,66.4451,66.5142,66.3564,66.4846,31796.0
2015-12-09 15:10:00,67.41,67.41,67.26,67.35,36148.0,66.4747,66.4747,66.3268,66.4155,36148.0
2015-12-09 15:15:00,67.34,67.37,67.19,67.2,29885.0,66.4057,66.4353,66.2578,66.2676,29885.0
2015-12-09 15:20:00,67.19,67.42,67.15,67.42,34352.0,66.2578,66.4846,66.2183,66.4846,34352.0
2015-12-09 15:25:00,67.4,67.5,67.37,67.38,50077.0,66.4649,66.5635,66.4353,66.4451,50077.0
2015-12-09 15:30:00,67.43,67.58,67.37,67.45,38257.0,66.4944,66.6424,66.4353,66.5142,38257.0
2015-12-09 15:35:00,67.46,67.52,67.37,67.38,27971.0,66.524,66.5832,66.4353,66.4451,27971.0
2015-12-09 15:40:00,67.37,67.5,67.37,67.39,51985.0,66.4353,66.5635,66.4353,66.455,51985.0
2015-12-09 15:45:00,67.4,67.45,67.37,67.38,89248.0,66.4649,66.5142,66.4353,66.4451,89248.0
2015-12-09 15:50:00,67.39,67.42,67.28,67.39,129212.0,66.455,66.4846,66.3465,66.455,129212.0
2015-12-09 15:55:00,67.37,67.42,67.27,67.3,112226.0,66.4353,66.4846,66.3367,66.3662,112226.0
2015-12-10 09:30:00,67.39,67.64,67.13,67.14,35184.0,66.455,66.7015,66.1986,66.2085,35184.0
2015-12-10 09:35:00,67.22,67.92,67.19,67.8,84299.0,66.2874,66.9776,66.2578,66.8593,84299.0
2015-12-10 09:40:00,67.77,68.06,67.65,67.69,94338.0,66.8297,67.1157,66.7114,66.7508,94338.0
2015-12-10 09:45:00,67.67,67.73,67.43,67.43,15978.0,66.7311,66.7903,66.4944,66.4944,15978.0
2015-12-10 09:50:00,67.39,67.44,67.12,67.21,38727.0,66.455,66.5043,66.1887,66.2775,38727.0
2015-12-10 09:55:00,67.25,67.27,67.07,67.18,19134.0,66.3169,66.3367,66.1394,66.2479,19134.0
2015-12-10 10:00:00,67.2,67.28,67.15,67.17,17600.0,66.2676,66.3465,66.2183,66.238,17600.0
2015-12-10 10:05:00,67.22,67.22,67.1,67.15,13325.0,66.2874,66.2874,66.169,66.2183,13325.0
2015-12-10 10:10:00,67.1,67.26,67.04,67.22,27159.0,66.169,66.3268,66.1098,66.2874,27159.0
2015-12-10 10:15:00,67.15,67.36,67.08,67.27,72744.0,66.2183,66.4254,66.1493,66.3367,72744.0
2015-12-10 10:20:00,67.27,67.5,67.27,67.49,48844.0,66.3367,66.5635,66.3367,66.5536,48844.0
2015-12-10 10:25:00,67.48,67.56,67.32,67.47,25564.0,66.5437,66.6226,66.386,66.5339,25564.0
2015-12-10 10:30:00,67.39,67.45,67.27,67.34,20199.0,66.455,66.5142,66.3367,66.4057,20199.0
2015-12-10 10:35:00,67.38,67.65,67.33,67.62,15883.0,66.4451,66.7114,66.3958,66.6818,15883.0
2015-12-10 10:40:00,67.63,67.76,67.54,67.67,55458.0,66.6917,66.8199,66.6029,66.7311,55458.0
2015-12-10 10:45:00,67.69,67.73,67.55,67.67,127040.0,66.7508,66.7903,66.6128,66.7311,127040.0
2015-12-10 10:50:00,67.63,67.65,67.31,67.44,84516.0,66.6917,66.7114,66.3761,66.5043,84516.0
2015-12-10 10:55:00,67.43,67.44,67.16,67.21,71611.0,66.4944,66.5043,66.2282,66.2775,71611.0
2015-12-10 11:00:00,67.21,67.55,67.21,67.53,8000.0,66.2775,66.6128,66.2775,66.593,8000.0
2015-12-10 11:05:00,67.54,67.56,67.43,67.49,9340.0,66.6029,66.6226,66.4944,66.5536,9340.0
2015-12-10 11:10:00,67.47,67.66,67.4,67.61,44886.0,66.5339,66.7212,66.4649,66.6719,44886.0
2015-12-10 11:15:00,67.56,67.8,67.56,67.75,44846.0,66.6226,66.8593,66.6226,66.81,44846.0
2015-12-10 11:20:00,67.77,67.89,67.74,67.79,38913.0,66.8297,66.9481,66.8001,66.8494,38913.0
2015-12-10 11:25:00,67.8,67.87,67.71,67.77,4644.0,66.8593,66.9283,66.7706,66.8297,4644.0
2015-12-10 11:30:00,67.73,67.8,67.66,67.68,3325.0,66.7903,66.8593,66.7212,66.741,3325.0
2015-12-10 11:35:00,67.69,67.83,67.69,67.82,5506.0,66.7508,66.8889,66.7508,66.879,5506.0
2015-12-10 11:40:00,67.87,67.87,67.79,67.8,3143.0,66.9283,66.9283,66.8494,66.8593,3143.0
2015-12-10 11:45:00,67.82,67.88,67.75,67.88,21073.0,66.879,66.9382,66.81,66.9382,21073.0
2015-12-10 11:50:00,67.84,67.85,67.64,67.69,7156.0,66.8987,66.9086,66.7015,66.7508,7156.0
2015-12-10 11:55:00,67.66,67.76,67.66,67.74,9600.0,66.7212,66.8199,66.7212,66.8001,9600.0
2015-12-10 12:00:00,67.73,67.76,67.66,67.75,5950.0,66.7903,66.8199,66.7212,66.81,5950.0
2015-12-10 12:05:00,67.76,67.78,67.62,67.64,6719.0,66.8199,66.8396,66.6818,66.7015,6719.0
2015-12-10 12:10:00,67.61,67.66,67.49,67.49,11022.0,66.6719,66.7212,66.5536,66.5536,11022.0
2015-12-10 12:15:00,67.5,67.72,67.47,67.63,26605.0,66.5635,66.7804,66.5339,66.6917,26605.0
2015-12-10 12:20:00,67.63,67.75,67.6,67.66,12395.0,66.6917,66.81,66.6621,66.7212,12395.0
2015-12-10 12:25:00,67.67,67.75,67.64,67.7,13230.0,66.7311,66.81,66.7015,66.7607,13230.0
2015-12-10 12:30:00,67.69,67.69,67.61,67.62,4500.0,66.7508,66.7508,66.6719,66.6818,4500.0
2015-12-10 12:35:00,67.71,67.75,67.65,67.72,3713.0,66.7706,66.81,66.7114,66.7804,3713.0
2015-12-10 12:40:00,67.67,67.8,67.67,67.8,3919.0,66.7311,66.8593,66.7311,66.8593,3919.0
2015-12-10 12:45:00,67.81,67.88,67.76,67.83,13772.0,66.8692,66.9382,66.8199,66.8889,13772.0
2015-12-10 12:50:00,67.88,68.01,67.86,68.01,14158.0,66.9382,67.0664,66.9185,67.0664,14158.0
2015-12-10 12:55:00,68.01,68.18,67.99,68.15,42687.0,67.0664,67.234,67.0467,67.2044,42687.0
2015-12-10 13:00:00,68.13,68.15,67.99,68.02,13822.0,67.1847,67.2044,67.0467,67.0763,13822.0
2015-12-10 13:05:00,68.0,68.12,67.98,68.12,7417.0,67.0565,67.1749,67.0368,67.1749,7417.0
2015-12-10 13:10:00,68.1,68.16,68.06,68.13,10018.0,67.1551,67.2143,67.1157,67.1847,10018.0
2015-12-10 13:15:00,68.13,68.19,68.1,68.18,10655.0,67.1847,67.2439,67.1551,67.234,10655.0
2015-12-10 13:20:00,68.13,68.15,68.05,68.05,6610.0,67.1847,67.2044,67.1058,67.1058,6610.0
2015-12-10 13:25:00,68.02,68.1,68.0,68.08,8350.0,67.0763,67.1551,67.0565,67.1354,8350.0
2015-12-10 13:30:00,68.08,68.1,68.03,68.03,5600.0,67.1354,67.1551,67.0861,67.0861,5600.0
2015-12-10 13:35:00,68.05,68.09,68.01,68.07,6050.0,67.1058,67.1453,67.0664,67.1256,6050.0
2015-12-10 13:40:00,68.04,68.09,67.99,68.05,11524.0,67.096,67.1453,67.0467,67.1058,11524.0
2015-12-10 13:45:00,67.96,68.19,67.96,68.11,16685.0,67.0171,67.2439,67.0171,67.165,16685.0
2015-12-10 13:50:00,68.12,68.15,68.09,68.12,4121.0,67.1749,67.2044,67.1453,67.1749,4121.0
2015-12-10 13:55:00,68.1,68.12,67.99,68.0,6737.0,67.1551,67.1749,67.0467,67.0565,6737.0
2015-12-10 14:00:00,67.96,68.0,67.89,68.0,13649.0,67.0171,67.0565,66.9481,67.0565,13649.0
2015-12-10 14:05:00,67.96,68.01,67.89,67.92,8221.0,67.0171,67.0664,66.9481,66.9776,8221.0
2015-12-10 14:10:00,67.94,68.01,67.87,68.01,9768.0,66.9974,67.0664,66.9283,67.0664,9768.0
2015-12-10 14:15:00,68.03,68.38,68.02,68.33,40903.0,67.0861,67.4313,67.0763,67.382,40903.0
2015-12-10 14:20:00,68.36,68.4,68.23,68.25,5561.0,67.4115,67.451,67.2833,67.3031,5561.0
2015-12-10 14:25:00,68.22,68.31,68.21,68.3,34460.0,67.2735,67.3622,67.2636,67.3524,34460.0
2015-12-10 14:30:00,68.28,68.3,68.26,68.26,5045.0,67.3326,67.3524,67.3129,67.3129,5045.0
2015-12-10 14:35:00,68.31,68.31,68.19,68.25,31848.0,67.3622,67.3622,67.2439,67.3031,31848.0
2015-12-10 14:40:00,68.28,68.35,68.27,68.32,6659.0,67.3326,67.4017,67.3228,67.3721,6659.0
2015-12-10 14:45:00,68.3,68.31,68.24,68.25,14746.0,67.3524,67.3622,67.2932,67.3031,14746.0
2015-12-10 14:50:00,68.25,68.28,68.15,68.28,66455.0,67.3031,67.3326,67.2044,67.3326,66455.0
2015-12-10 14:55:00,68.27,68.39,68.27,68.35,20565.0,67.3228,67.4411,67.3228,67.4017,20565.0
2015-12-10 15:00:00,68.41,68.5,68.31,68.37,19605.0,67.4608,67.5496,67.3622,67.4214,19605.0
2015-12-10 15:05:00,68.34,68.37,68.2,68.22,12600.0,67.3918,67.4214,67.2538,67.2735,12600.0
2015-12-10 15:10:00,68.2,68.24,68.14,68.14,11956.0,67.2538,67.2932,67.1946,67.1946,11956.0
2015-12-10 15:15:00,68.14,68.19,68.08,68.08,42500.0,67.1946,67.2439,67.1354,67.1354,42500.0
2015-12-10 15:20:00,68.06,68.13,67.98,68.07,10303.0,67.1157,67.1847,67.0368,67.1256,10303.0
2015-12-10 15:25:00,68.04,68.14,67.96,68.13,202030.0,67.096,67.1946,67.0171,67.1847,202030.0
2015-12-10 15:30:00,68.13,68.13,67.92,68.04,22018.0,67.1847,67.1847,66.9776,67.096,22018.0
2015-12-10 15:35:00,68.03,68.04,67.96,68.0,7561.0,67.0861,67.096,67.0171,67.0565,7561.0
2015-12-10 15:40:00,68.03,68.09,67.99,68.06,23436.0,67.0861,67.1453,67.0467,67.1157,23436.0
2015-12-10 15:45:00,68.11,68.17,67.94,68.01,34454.0,67.165,67.2242,66.9974,67.0664,34454.0
2015-12-10 15:50:00,68.02,68.04,67.91,68.02,31929.0,67.0763,67.096,66.9678,67.0763,31929.0
2015-12-10 15:55:00,68.0,68.25,67.94,68.24,78806.0,67.0565,67.3031,66.9974,67.2932,78806.0
2015-12-11 09:30:00,67.37,67.69,67.2,67.58,159080.0,66.4353,66.7508,66.2676,66.6424,159080.0
2015-12-11 09:35:00,67.54,67.86,67.38,67.75,180347.0,66.6029,66.9185,66.4451,66.81,180347.0
2015-12-11 09:40:00,67.67,67.74,67.29,67.37,86580.0,66.7311,66.8001,66.3564,66.4353,86580.0
2015-12-11 09:45:00,67.34,67.43,67.03,67.03,40239.0,66.4057,66.4944,66.1,66.1,40239.0
2015-12-11 09:50:00,67.03,67.09,66.9,66.93,77191.0,66.1,66.1592,65.9718,66.0014,77191.0
2015-12-11 09:55:00,66.94,67.03,66.81,66.83,48554.0,66.0112,66.1,65.883,65.9028,48554.0
2015-12-11 10:00:00,66.87,66.93,66.7,66.83,177857.0,65.9422,66.0014,65.7746,65.9028,177857.0
2015-12-11 10:05:00,66.8,66.86,66.58,66.58,43957.0,65.8732,65.9323,65.6562,65.6562,43957.0
2015-12-11 10:10:00,66.59,66.93,66.58,66.9,83855.0,65.6661,66.0014,65.6562,65.9718,83855.0
2015-12-11 10:15:00,66.9,67.04,66.81,66.88,53659.0,65.9718,66.1098,65.883,65.9521,53659.0
2015-12-11 10:20:00,66.83,66.83,66.59,66.82,39791.0,65.9028,65.9028,65.6661,65.8929,39791.0
2015-12-11 10:25:00,66.73,66.77,66.6,66.65,25270.0,65.8041,65.8436,65.676,65.7253,25270.0
2015-12-11 10:30:00,66.68,66.89,66.63,66.74,49779.0,65.7548,65.9619,65.7055,65.814,49779.0
2015-12-11 10:35:00,66.75,66.88,66.64,66.78,39355.0,65.8239,65.9521,65.7154,65.8535,39355.0
2015-12-11 10:40:00,66.75,66.86,66.69,66.69,13406.0,65.8239,65.9323,65.7647,65.7647,13406.0
2015-12-11 10:45:00,66.71,66.81,66.65,66.71,19498.0,65.7844,65.883,65.7253,65.7844,19498.0
2015-12-11 10:50:00,66.74,66.8,66.62,66.68,47207.0,65.814,65.8732,65.6957,65.7548,47207.0
2015-12-11 10:55:00,66.73,66.91,66.7,66.85,63954.0,65.8041,65.9817,65.7746,65.9225,63954.0
2015-12-11 11:00:00,66.83,66.92,66.7,66.78,21797.0,65.9028,65.9915,65.7746,65.8535,21797.0
2015-12-11 11:05:00,66.73,66.88,66.67,66.88,24200.0,65.8041,65.9521,65.745,65.9521,24200.0
2015-12-11 11:10:00,66.89,66.99,66.72,66.92,39070.0,65.9619,66.0605,65.7943,65.9915,39070.0
2015-12-11 11:15:00,66.91,67.11,66.79,66.81,32610.0,65.9817,66.1789,65.8633,65.883,32610.0
2015-12-11 11:20:00,66.78,66.93,66.72,66.84,18247.0,65.8535,66.0014,65.7943,65.9126,18247.0
2015-12-11 11:25:00,66.81,66.82,66.68,66.76,21782.0,65.883,65.8929,65.7548,65.8337,21782.0
2015-12-11 11:30:00,66.73,66.74,66.58,66.6,32354.0,65.8041,65.814,65.6562,65.676,32354.0
2015-12-11 11:35:00,66.59,66.7,66.53,66.64,35014.0,65.6661,65.7746,65.6069,65.7154,35014.0
2015-12-11 11:40:00,66.64,66.72,66.63,66.7,23872.0,65.7154,65.7943,65.7055,65.7746,23872.0
2015-12-11 11:45:00,66.69,66.82,66.67,66.77,41285.0,65.7647,65.8929,65.745,65.8436,41285.0
2015-12-11 11:50:00,66.78,66.8,66.64,66.72,34603.0,65.8535,65.8732,65.7154,65.7943,34603.0
2015-12-11 11:55:00,66.74,66.77,66.67,66.68,16332.0,65.814,65.8436,65.745,65.7548,16332.0
2015-12-11 12:00:00,66.68,66.82,66.62,66.79,38342.0,65.7548,65.8929,65.6957,65.8633,38342.0
2015-12-11 12:05:00,66.81,66.82,66.51,66.51,16274.0,65.883,65.8929,65.5872,65.5872,16274.0
2015-12-11 12:10:00,66.52,66.55,66.35,66.42,49475.0,65.5971,65.6266,65.4294,65.4985,49475.0
2015-12-11 12:15:00,66.42,66.46,66.26,66.26,37363.0,65.4985,65.5379,65.3407,65.3407,37363.0
2015-12-11 12:20:00,66.26,66.32,66.24,66.29,84852.0,65.3407,65.3998,65.3209,65.3703,84852.0
2015-12-11 12:25:00,66.3,66.34,66.22,66.28,53334.0,65.3801,65.4196,65.3012,65.3604,53334.0
2015-12-11 12:30:00,66.28,66.35,66.25,66.27,38792.0,65.3604,65.4294,65.3308,65.3505,38792.0
2015-12-11 12:35:00,66.29,66.3,66.12,66.23,52227.0,65.3703,65.3801,65.2026,65.3111,52227.0
2015-12-11 12:40:00,66.2,66.24,66.01,66.18,51366.0,65.2815,65.3209,65.0941,65.2618,51366.0
2015-12-11 12:45:00,66.16,66.21,66.12,66.18,19013.0,65.2421,65.2914,65.2026,65.2618,19013.0
2015-12-11 12:50:00,66.19,66.2,66.01,66.13,26707.0,65.2716,65.2815,65.0941,65.2125,26707.0
2015-12-11 12:55:00,66.09,66.17,66.06,66.07,24000.0,65.173,65.2519,65.1434,65.1533,24000.0
2015-12-11 13:00:00,66.06,66.22,65.98,66.2,75661.0,65.1434,65.3012,65.0646,65.2815,75661.0
2015-12-11 13:05:00,66.2,66.34,66.19,66.2,18421.0,65.2815,65.4196,65.2716,65.2815,18421.0
2015-12-11 13:10:00,66.19,66.33,66.19,66.33,20701.0,65.2716,65.4097,65.2716,65.4097,20701.0
2015-12-11 13:15:00,66.33,66.42,66.21,66.39,25206.0,65.4097,65.4985,65.2914,65.4689,25206.0
2015-12-11 13:20:00,66.37,66.41,66.34,66.35,11223.0,65.4491,65.4886,65.4196,65.4294,11223.0
2015-12-11 13:25:00,66.36,66.36,66.1,66.11,24597.0,65.4393,65.4393,65.1829,65.1928,24597.0
2015-12-11 13:30:00,66.13,66.15,66.02,66.08,14796.0,65.2125,65.2322,65.104,65.1632,14796.0
2015-12-11 13:35:00,66.1,66.14,66.05,66.11,10606.0,65.1829,65.2223,65.1336,65.1928,10606.0
2015-12-11 13:40:00,66.09,66.27,66.08,66.24,15106.0,65.173,65.3505,65.1632,65.3209,15106.0
2015-12-11 13:45:00,66.24,66.35,66.24,66.26,23114.0,65.3209,65.4294,65.3209,65.3407,23114.0
2015-12-11 13:50:00,66.23,66.41,66.23,66.28,18429.0,65.3111,65.4886,65.3111,65.3604,18429.0
2015-12-11 13:55:00,66.28,66.38,66.26,66.34,16355.0,65.3604,65.459,65.3407,65.4196,16355.0
2015-12-11 14:00:00,66.33,66.58,66.33,66.49,23260.0,65.4097,65.6562,65.4097,65.5675,23260.0
2015-12-11 14:05:00,66.49,66.51,66.4,66.46,20714.0,65.5675,65.5872,65.4787,65.5379,20714.0
2015-12-11 14:10:00,66.47,66.63,66.43,66.62,25591.0,65.5478,65.7055,65.5083,65.6957,25591.0
2015-12-11 14:15:00,66.66,66.87,66.64,66.83,25935.0,65.7351,65.9422,65.7154,65.9028,25935.0
2015-12-11 14:20:00,66.84,66.84,66.61,66.63,16365.0,65.9126,65.9126,65.6858,65.7055,16365.0
2015-12-11 14:25:00,66.62,66.65,66.6,66.64,8627.0,65.6957,65.7253,65.676,65.7154,8627.0
2015-12-11 14:30:00,66.65,66.66,66.53,66.56,24685.0,65.7253,65.7351,65.6069,65.6365,24685.0
2015-12-11 14:35:00,66.57,66.59,66.52,66.56,22963.0,65.6464,65.6661,65.5971,65.6365,22963.0
2015-12-11 14:40:00,66.54,66.57,66.41,66.42,17526.0,65.6168,65.6464,65.4886,65.4985,17526.0
2015-12-11 14:45:00,66.43,66.44,66.26,66.3,26723.0,65.5083,65.5182,65.3407,65.3801,26723.0
2015-12-11 14:50:00,66.32,66.47,66.32,66.42,14951.0,65.3998,65.5478,65.3998,65.4985,14951.0
2015-12-11 14:55:00,66.42,66.46,66.38,66.39,23489.0,65.4985,65.5379,65.459,65.4689,23489.0
2015-12-11 15:00:00,66.39,66.42,66.36,66.36,26835.0,65.4689,65.4985,65.4393,65.4393,26835.0
2015-12-11 15:05:00,66.36,66.36,66.18,66.18,23617.0,65.4393,65.4393,65.2618,65.2618,23617.0
2015-12-11 15:10:00,66.18,66.22,66.06,66.2,82174.0,65.2618,65.3012,65.1434,65.2815,82174.0
2015-12-11 15:15:00,66.19,66.21,66.07,66.09,37207.0,65.2716,65.2914,65.1533,65.173,37207.0
2015-12-11 15:20:00,66.08,66.13,65.78,65.8,61316.0,65.1632,65.2125,64.8673,64.8871,61316.0
2015-12-11 15:25:00,65.8,65.98,65.79,65.97,19146.0,64.8871,65.0646,64.8772,65.0547,19146.0
2015-12-11 15:30:00,65.96,65.98,65.7,65.8,66685.0,65.0448,65.0646,64.7884,64.8871,66685.0
2015-12-11 15:35:00,65.78,65.87,65.63,65.66,88114.0,64.8673,64.9561,64.7194,64.749,88114.0
2015-12-11 15:40:00,65.66,65.66,65.52,65.56,98384.0,64.749,64.749,64.6109,64.6504,98384.0
2015-12-11 15:45:00,65.55,65.71,65.54,65.71,82449.0,64.6405,64.7983,64.6307,64.7983,82449.0
2015-12-11 15:50:00,65.7,65.7,65.55,65.58,92077.0,64.7884,64.7884,64.6405,64.6701,92077.0
2015-12-11 15:55:00,65.58,65.69,65.52,65.69,222330.0,64.6701,64.7786,64.6109,64.7786,222330.0
2015-12-14 09:30:00,65.52,66.04,65.52,66.01,56101.0,64.6109,65.1237,64.6109,65.0941,56101.0
2015-12-14 09:35:00,66.08,66.13,65.65,65.82,23193.0,65.1632,65.2125,64.7391,64.9068,23193.0
2015-12-14 09:40:00,65.82,65.82,65.54,65.59,61798.0,64.9068,64.9068,64.6307,64.68,61798.0
2015-12-14 09:45:00,65.56,66.46,65.55,66.46,141724.0,64.6504,65.5379,64.6405,65.5379,141724.0
2015-12-14 09:50:00,66.45,66.57,66.33,66.44,32189.0,65.528,65.6464,65.4097,65.5182,32189.0
2015-12-14 09:55:00,66.44,66.49,66.27,66.39,35533.0,65.5182,65.5675,65.3505,65.4689,35533.0
2015-12-14 10:00:00,66.36,66.54,66.1,66.12,32182.0,65.4393,65.6168,65.1829,65.2026,32182.0
2015-12-14 10:05:00,66.09,66.33,66.0,66.14,197410.0,65.173,65.4097,65.0843,65.2223,197410.0
2015-12-14 10:10:00,66.14,66.16,65.48,65.5,109560.0,65.2223,65.2421,64.5715,64.5912,109560.0
2015-12-14 10:15:00,65.54,65.82,65.26,65.49,55028.0,64.6307,64.9068,64.3545,64.5814,55028.0
2015-12-14 10:20:00,65.45,65.62,65.39,65.58,6363.0,64.5419,64.7096,64.4827,64.6701,6363.0
2015-12-14 10:25:00,65.52,65.61,65.28,65.28,21300.0,64.6109,64.6997,64.3743,64.3743,21300.0
2015-12-14 10:30:00,65.31,65.53,65.27,65.46,21815.0,64.4039,64.6208,64.3644,64.5518,21815.0
2015-12-14 10:35:00,65.48,65.52,65.28,65.48,11975.0,64.5715,64.6109,64.3743,64.5715,11975.0
2015-12-14 10:40:00,65.45,65.47,65.29,65.34,29873.0,64.5419,64.5616,64.3841,64.4334,29873.0
2015-12-14 10:45:00,65.4,65.46,65.18,65.21,46313.0,64.4926,64.5518,64.2757,64.3052,46313.0
2015-12-14 10:50:00,65.19,65.38,65.13,65.36,39640.0,64.2855,64.4729,64.2263,64.4532,39640.0
2015-12-14 10:55:00,65.35,65.4,65.19,65.25,17161.0,64.4433,64.4926,64.2855,64.3447,17161.0
2015-12-14 11:00:00,65.3,65.31,65.06,65.17,22556.0,64.394,64.4039,64.1573,64.2658,22556.0
2015-12-14 11:05:00,65.12,65.24,65.1,65.14,12946.0,64.2165,64.3348,64.1968,64.2362,12946.0
2015-12-14 11:10:00,65.19,65.22,65.0,65.16,31059.0,64.2855,64.3151,64.0982,64.2559,31059.0
2015-12-14 11:15:00,65.15,65.17,65.0,65.0,30575.0,64.2461,64.2658,64.0982,64.0982,30575.0
2015-12-14 11:20:00,65.05,65.15,64.94,64.99,50028.0,64.1475,64.2461,64.039,64.0883,50028.0
2015-12-14 11:25:00,64.98,65.01,64.63,64.63,68586.0,64.0784,64.108,63.7333,63.7333,68586.0
2015-12-14 11:30:00,64.62,64.67,64.29,64.36,99177.0,63.7234,63.7727,63.398,63.467,99177.0
2015-12-14 11:35:00,64.33,64.43,64.02,64.04,116499.0,63.4374,63.5361,63.1317,63.1515,116499.0
2015-12-14 11:40:00,64.07,64.22,63.95,64.18,75770.0,63.1811,63.329,63.0627,63.2895,75770.0
2015-12-14 11:45:00,64.17,64.23,63.99,64.07,49832.0,63.2797,63.3388,63.1022,63.1811,49832.0
2015-12-14 11:50:00,64.07,64.4,64.07,64.36,60097.0,63.1811,63.5065,63.1811,63.467,60097.0
2015-12-14 11:55:00,64.36,64.69,64.35,64.67,52534.0,63.467,63.7925,63.4572,63.7727,52534.0
2015-12-14 12:00:00,64.67,64.8,64.64,64.68,53794.0,63.7727,63.9009,63.7431,63.7826,53794.0
2015-12-14 12:05:00,64.72,65.18,64.67,65.11,56864.0,63.822,64.2757,63.7727,64.2066,56864.0
2015-12-14 12:10:00,65.1,65.24,64.97,65.06,200788.0,64.1968,64.3348,64.0686,64.1573,200788.0
2015-12-14 12:15:00,65.09,65.23,65.03,65.14,86240.0,64.1869,64.325,64.1277,64.2362,86240.0
2015-12-14 12:20:00,65.14,65.3,65.02,65.28,43535.0,64.2362,64.394,64.1179,64.3743,43535.0
2015-12-14 12:25:00,65.28,65.43,65.26,65.31,64335.0,64.3743,64.5222,64.3545,64.4039,64335.0
2015-12-14 12:30:00,65.31,65.43,65.29,65.37,32500.0,64.4039,64.5222,64.3841,64.463,32500.0
2015-12-14 12:35:00,65.38,65.48,65.34,65.45,38823.0,64.4729,64.5715,64.4334,64.5419,38823.0
2015-12-14 12:40:00,65.43,65.47,65.37,65.39,39158.0,64.5222,64.5616,64.463,64.4827,39158.0
2015-12-14 12:45:00,65.42,65.63,65.39,65.43,44080.0,64.5123,64.7194,64.4827,64.5222,44080.0
2015-12-14 12:50:00,65.42,65.5,65.33,65.45,34678.0,64.5123,64.5912,64.4236,64.5419,34678.0
2015-12-14 12:55:00,65.48,65.66,65.44,65.6,86195.0,64.5715,64.749,64.532,64.6898,86195.0
2015-12-14 13:00:00,65.6,65.67,65.4,65.43,62949.0,64.6898,64.7589,64.4926,64.5222,62949.0
2015-12-14 13:05:00,65.42,65.49,65.29,65.34,43544.0,64.5123,64.5814,64.3841,64.4334,43544.0
2015-12-14 13:10:00,65.34,65.39,65.19,65.19,26545.0,64.4334,64.4827,64.2855,64.2855,26545.0
2015-12-14 13:15:00,65.19,65.29,65.1,65.26,34597.0,64.2855,64.3841,64.1968,64.3545,34597.0
2015-12-14 13:20:00,65.26,65.33,65.18,65.27,35350.0,64.3545,64.4236,64.2757,64.3644,35350.0
2015-12-14 13:25:00,65.24,65.33,65.18,65.27,30947.0,64.3348,64.4236,64.2757,64.3644,30947.0
2015-12-14 13:30:00,65.26,65.46,65.23,65.41,26951.0,64.3545,64.5518,64.325,64.5025,26951.0
2015-12-14 13:35:00,65.39,65.5,65.31,65.31,37824.0,64.4827,64.5912,64.4039,64.4039,37824.0
2015-12-14 13:40:00,65.3,65.38,65.17,65.18,45337.0,64.394,64.4729,64.2658,64.2757,45337.0
2015-12-14 13:45:00,65.18,65.25,65.07,65.22,40920.0,64.2757,64.3447,64.1672,64.3151,40920.0
2015-12-14 13:50:00,65.22,65.25,65.15,65.19,46427.0,64.3151,64.3447,64.2461,64.2855,46427.0
2015-12-14 13:55:00,65.18,65.23,65.1,65.11,41450.0,64.2757,64.325,64.1968,64.2066,41450.0
2015-12-14 14:00:00,65.14,65.18,64.76,64.86,58571.0,64.2362,64.2757,63.8615,63.9601,58571.0
2015-12-14 14:05:00,64.86,65.1,64.85,65.04,53647.0,63.9601,64.1968,63.9502,64.1376,53647.0
2015-12-14 14:10:00,65.03,65.12,64.93,64.95,55275.0,64.1277,64.2165,64.0291,64.0488,55275.0
2015-12-14 14:15:00,64.95,65.08,64.92,65.03,50529.0,64.0488,64.177,64.0193,64.1277,50529.0
2015-12-14 14:20:00,65.03,65.17,65.01,65.11,85441.0,64.1277,64.2658,64.108,64.2066,85441.0
2015-12-14 14:25:00,65.11,65.14,65.02,65.06,36379.0,64.2066,64.2362,64.1179,64.1573,36379.0
2015-12-14 14:30:00,65.1,65.11,64.94,65.03,80692.0,64.1968,64.2066,64.039,64.1277,80692.0
2015-12-14 14:35:00,65.03,65.11,65.0,65.05,32765.0,64.1277,64.2066,64.0982,64.1475,32765.0
2015-12-14 14:40:00,65.06,65.1,64.92,64.94,33151.0,64.1573,64.1968,64.0193,64.039,33151.0
2015-12-14 14:45:00,64.95,65.0,64.86,64.95,34548.0,64.0488,64.0982,63.9601,64.0488,34548.0
2015-12-14 14:50:00,64.96,65.1,64.89,65.07,39313.0,64.0587,64.1968,63.9897,64.1672,39313.0
2015-12-14 14:55:00,65.05,65.13,64.96,64.99,30278.0,64.1475,64.2263,64.0587,64.0883,30278.0
2015-12-14 15:00:00,64.97,65.03,64.82,64.85,38849.0,64.0686,64.1277,63.9206,63.9502,38849.0
2015-12-14 15:05:00,64.88,64.92,64.75,64.78,36373.0,63.9798,64.0193,63.8516,63.8812,36373.0
2015-12-14 15:10:00,64.78,64.87,64.76,64.76,28992.0,63.8812,63.97,63.8615,63.8615,28992.0
2015-12-14 15:15:00,64.75,64.78,64.66,64.7,46035.0,63.8516,63.8812,63.7629,63.8023,46035.0
2015-12-14 15:20:00,64.7,64.77,64.68,64.68,22828.0,63.8023,63.8713,63.7826,63.7826,22828.0
2015-12-14 15:25:00,64.66,64.72,64.58,64.67,33237.0,63.7629,63.822,63.684,63.7727,33237.0
2015-12-14 15:30:00,64.67,64.76,64.62,64.68,44007.0,63.7727,63.8615,63.7234,63.7826,44007.0
2015-12-14 15:35:00,64.68,64.74,64.62,64.62,43511.0,63.7826,63.8418,63.7234,63.7234,43511.0
2015-12-14 15:40:00,64.63,64.67,64.54,64.54,49743.0,63.7333,63.7727,63.6445,63.6445,49743.0
2015-12-14 15:45:00,64.56,64.81,64.54,64.78,57845.0,63.6643,63.9108,63.6445,63.8812,57845.0
2015-12-14 15:50:00,64.79,64.96,64.68,64.93,78722.0,63.8911,64.0587,63.7826,64.0291,78722.0
2015-12-14 15:55:00,64.92,65.02,64.85,65.0,107427.0,64.0193,64.1179,63.9502,64.0982,107427.0
2015-12-15 09:30:00,65.7,66.02,65.64,65.97,83596.0,64.7884,65.104,64.7293,65.0547,83596.0
2015-12-15 09:35:00,65.92,66.16,65.87,66.15,58086.0,65.0054,65.2421,64.9561,65.2322,58086.0
2015-12-15 09:40:00,66.26,66.66,66.25,66.51,59874.0,65.3407,65.7351,65.3308,65.5872,59874.0
2015-12-15 09:45:00,66.53,66.64,66.39,66.62,24197.0,65.6069,65.7154,65.4689,65.6957,24197.0
2015-12-15 09:50:00,66.66,66.66,66.44,66.49,58857.0,65.7351,65.7351,65.5182,65.5675,58857.0
2015-12-15 09:55:00,66.47,66.66,66.46,66.66,55847.0,65.5478,65.7351,65.5379,65.7351,55847.0
2015-12-15 10:00:00,66.68,66.89,66.58,66.89,75120.0,65.7548,65.9619,65.6562,65.9619,75120.0
2015-12-15 10:05:00,66.9,67.07,66.88,67.07,54977.0,65.9718,66.1394,65.9521,66.1394,54977.0
2015-12-15 10:10:00,67.07,67.25,67.04,67.06,80424.0,66.1394,66.3169,66.1098,66.1296,80424.0
2015-12-15 10:15:00,67.12,67.17,66.72,66.72,54402.0,66.1887,66.238,65.7943,65.7943,54402.0
2015-12-15 10:20:00,66.7,66.72,66.46,66.55,56430.0,65.7746,65.7943,65.5379,65.6266,56430.0
2015-12-15 10:25:00,66.55,66.62,66.5,66.56,81392.0,65.6266,65.6957,65.5773,65.6365,81392.0
2015-12-15 10:30:00,66.55,66.57,66.45,66.47,38910.0,65.6266,65.6464,65.528,65.5478,38910.0
2015-12-15 10:35:00,66.47,66.51,66.25,66.29,40593.0,65.5478,65.5872,65.3308,65.3703,40593.0
2015-12-15 10:40:00,66.24,66.25,66.12,66.16,31394.0,65.3209,65.3308,65.2026,65.2421,31394.0
2015-12-15 10:45:00,66.19,66.23,66.12,66.21,9011.0,65.2716,65.3111,65.2026,65.2914,9011.0
2015-12-15 10:50:00,66.23,66.46,66.21,66.46,34897.0,65.3111,65.5379,65.2914,65.5379,34897.0
2015-12-15 10:55:00,66.39,66.45,66.36,66.38,8501.0,65.4689,65.528,65.4393,65.459,8501.0
2015-12-15 11:00:00,66.39,66.41,66.19,66.24,7316.0,65.4689,65.4886,65.2716,65.3209,7316.0
2015-12-15 11:05:00,66.22,66.26,66.01,66.06,4400.0,65.3012,65.3407,65.0941,65.1434,4400.0
2015-12-15 11:10:00,66.0,66.04,65.91,66.03,10123.0,65.0843,65.1237,64.9955,65.1139,10123.0
2015-12-15 11:15:00,66.02,66.33,66.02,66.33,11060.0,65.104,65.4097,65.104,65.4097,11060.0
2015-12-15 11:20:00,66.24,66.31,66.09,66.1,10054.0,65.3209,65.39,65.173,65.1829,10054.0
2015-12-15 11:25:00,66.13,66.3,66.12,66.24,11586.0,65.2125,65.3801,65.2026,65.3209,11586.0
2015-12-15 11:30:00,66.23,66.29,66.15,66.15,4094.0,65.3111,65.3703,65.2322,65.2322,4094.0
2015-12-15 11:35:00,66.14,66.25,66.13,66.17,6848.0,65.2223,65.3308,65.2125,65.2519,6848.0
2015-12-15 11:40:00,66.18,66.21,66.07,66.19,35921.0,65.2618,65.2914,65.1533,65.2716,35921.0
2015-12-15 11:45:00,66.16,66.23,66.11,66.15,21235.0,65.2421,65.3111,65.1928,65.2322,21235.0
2015-12-15 11:50:00,66.18,66.24,66.12,66.21,12752.0,65.2618,65.3209,65.2026,65.2914,12752.0
2015-12-15 11:55:00,66.25,66.28,66.17,66.23,6692.0,65.3308,65.3604,65.2519,65.3111,6692.0
2015-12-15 12:00:00,66.22,66.3,66.18,66.27,5490.0,65.3012,65.3801,65.2618,65.3505,5490.0
2015-12-15 12:05:00,66.28,66.51,66.24,66.45,16772.0,65.3604,65.5872,65.3209,65.528,16772.0
2015-12-15 12:10:00,66.43,66.61,66.42,66.6,9598.0,65.5083,65.6858,65.4985,65.676,9598.0
2015-12-15 12:15:00,66.61,66.62,66.54,66.54,3900.0,65.6858,65.6957,65.6168,65.6168,3900.0
2015-12-15 12:20:00,66.5,66.56,66.46,66.51,7577.0,65.5773,65.6365,65.5379,65.5872,7577.0
2015-12-15 12:25:00,66.59,66.73,66.59,66.7,5608.0,65.6661,65.8041,65.6661,65.7746,5608.0
2015-12-15 12:30:00,66.68,66.91,66.68,66.84,128185.0,65.7548,65.9817,65.7548,65.9126,128185.0
2015-12-15 12:35:00,66.85,66.94,66.82,66.85,20540.0,65.9225,66.0112,65.8929,65.9225,20540.0
2015-12-15 12:40:00,66.88,66.88,66.64,66.66,14257.0,65.9521,65.9521,65.7154,65.7351,14257.0
2015-12-15 12:45:00,66.67,66.7,66.57,66.61,11621.0,65.745,65.7746,65.6464,65.6858,11621.0
2015-12-15 12:50:00,66.58,66.77,66.56,66.75,4908.0,65.6562,65.8436,65.6365,65.8239,4908.0
2015-12-15 12:55:00,66.78,66.8,66.66,66.67,10273.0,65.8535,65.8732,65.7351,65.745,10273.0
2015-12-15 13:00:00,66.7,66.71,66.62,66.62,10773.0,65.7746,65.7844,65.6957,65.6957,10773.0
2015-12-15 13:05:00,66.6,66.6,66.49,66.59,22654.0,65.676,65.676,65.5675,65.6661,22654.0
2015-12-15 13:10:00,66.6,66.6,66.52,66.56,3350.0,65.676,65.676,65.5971,65.6365,3350.0
2015-12-15 13:15:00,66.53,66.68,66.52,66.61,8250.0,65.6069,65.7548,65.5971,65.6858,8250.0
2015-12-15 13:20:00,66.61,66.79,66.59,66.79,8058.0,65.6858,65.8633,65.6661,65.8633,8058.0
2015-12-15 13:25:00,66.78,66.78,66.62,66.63,9694.0,65.8535,65.8535,65.6957,65.7055,9694.0
2015-12-15 13:30:00,66.66,66.76,66.61,66.73,22084.0,65.7351,65.8337,65.6858,65.8041,22084.0
2015-12-15 13:35:00,66.75,66.87,66.69,66.81,11314.0,65.8239,65.9422,65.7647,65.883,11314.0
2015-12-15 13:40:00,66.81,66.86,66.78,66.81,8098.0,65.883,65.9323,65.8535,65.883,8098.0
2015-12-15 13:45:00,66.84,66.87,66.79,66.83,4471.0,65.9126,65.9422,65.8633,65.9028,4471.0
2015-12-15 13:50:00,66.87,67.02,66.86,66.98,26297.0,65.9422,66.0901,65.9323,66.0507,26297.0
2015-12-15 13:55:00,67.02,67.03,66.92,66.94,17901.0,66.0901,66.1,65.9915,66.0112,17901.0
2015-12-15 14:00:00,66.87,66.95,66.79,66.95,12844.0,65.9422,66.0211,65.8633,66.0211,12844.0
2015-12-15 14:05:00,66.92,66.94,66.87,66.87,6000.0,65.9915,66.0112,65.9422,65.9422,6000.0
2015-12-15 14:10:00,66.86,66.97,66.81,66.96,6949.0,65.9323,66.0408,65.883,66.031,6949.0
2015-12-15 14:15:00,66.96,67.02,66.92,66.95,40350.0,66.031,66.0901,65.9915,66.0211,40350.0
2015-12-15 14:20:00,66.94,67.01,66.92,66.96,35675.0,66.0112,66.0803,65.9915,66.031,35675.0
2015-12-15 14:25:00,66.99,67.01,66.88,66.88,46837.0,66.0605,66.0803,65.9521,65.9521,46837.0
2015-12-15 14:30:00,66.93,66.99,66.87,66.91,6100.0,66.0014,66.0605,65.9422,65.9817,6100.0
2015-12-15 14:35:00,66.92,67.03,66.92,66.98,28391.0,65.9915,66.1,65.9915,66.0507,28391.0
2015-12-15 14:40:00,66.98,67.07,66.93,67.07,13842.0,66.0507,66.1394,66.0014,66.1394,13842.0
2015-12-15 14:45:00,67.09,67.11,67.04,67.05,11178.0,66.1592,66.1789,66.1098,66.1197,11178.0
2015-12-15 14:50:00,67.05,67.09,66.99,67.07,8273.0,66.1197,66.1592,66.0605,66.1394,8273.0
2015-12-15 14:55:00,67.08,67.1,66.96,67.02,14572.0,66.1493,66.169,66.031,66.0901,14572.0
2015-12-15 15:00:00,67.07,67.12,66.99,67.0,36851.0,66.1394,66.1887,66.0605,66.0704,36851.0
2015-12-15 15:05:00,67.02,67.05,66.95,66.95,14636.0,66.0901,66.1197,66.0211,66.0211,14636.0
2015-12-15 15:10:00,66.97,66.97,66.81,66.81,15004.0,66.0408,66.0408,65.883,65.883,15004.0
2015-12-15 15:15:00,66.81,66.92,66.79,66.87,18012.0,65.883,65.9915,65.8633,65.9422,18012.0
2015-12-15 15:20:00,66.91,66.92,66.77,66.77,36233.0,65.9817,65.9915,65.8436,65.8436,36233.0
2015-12-15 15:25:00,66.77,66.8,66.68,66.7,22165.0,65.8436,65.8732,65.7548,65.7746,22165.0
2015-12-15 15:30:00,66.68,66.69,66.57,66.6,56626.0,65.7548,65.7647,65.6464,65.676,56626.0
2015-12-15 15:35:00,66.61,66.64,66.39,66.63,78899.0,65.6858,65.7154,65.4689,65.7055,78899.0
2015-12-15 15:40:00,66.66,66.72,66.58,66.71,23466.0,65.7351,65.7943,65.6562,65.7844,23466.0
2015-12-15 15:45:00,66.69,66.76,66.66,66.67,66101.0,65.7647,65.8337,65.7351,65.745,66101.0
2015-12-15 15:50:00,66.69,66.89,66.68,66.86,68509.0,65.7647,65.9619,65.7548,65.9323,68509.0
2015-12-15 15:55:00,66.81,66.96,66.81,66.83,190162.0,65.883,66.031,65.883,65.9028,190162.0
2015-12-16 09:30:00,67.63,67.78,67.46,67.48,56107.0,66.6917,66.8396,66.524,66.5437,56107.0
2015-12-16 09:35:00,67.45,67.76,67.38,67.74,41648.0,66.5142,66.8199,66.4451,66.8001,41648.0
2015-12-16 09:40:00,67.7,67.81,67.66,67.72,32714.0,66.7607,66.8692,66.7212,66.7804,32714.0
2015-12-16 09:45:00,67.7,67.74,67.36,67.37,29184.0,66.7607,66.8001,66.4254,66.4353,29184.0
2015-12-16 09:50:00,67.34,67.83,67.32,67.83,27562.0,66.4057,66.8889,66.386,66.8889,27562.0
2015-12-16 09:55:00,67.85,67.97,67.71,67.94,42172.0,66.9086,67.0269,66.7706,66.9974,42172.0
2015-12-16 10:00:00,67.95,68.16,67.95,67.99,93839.0,67.0072,67.2143,67.0072,67.0467,93839.0
2015-12-16 10:05:00,67.97,68.15,67.73,68.14,68144.0,67.0269,67.2044,66.7903,67.1946,68144.0
2015-12-16 10:10:00,68.06,68.19,67.84,68.17,42562.0,67.1157,67.2439,66.8987,67.2242,42562.0
2015-12-16 10:15:00,68.2,68.23,67.7,67.94,50283.0,67.2538,67.2833,66.7607,66.9974,50283.0
2015-12-16 10:20:00,67.95,68.1,67.88,68.04,28069.0,67.0072,67.1551,66.9382,67.096,28069.0
2015-12-16 10:25:00,68.05,68.06,67.95,68.01,17848.0,67.1058,67.1157,67.0072,67.0664,17848.0
2015-12-16 10:30:00,67.97,68.03,67.83,67.83,16096.0,67.0269,67.0861,66.8889,66.8889,16096.0
2015-12-16 10:35:00,67.78,67.8,67.65,67.76,17788.0,66.8396,66.8593,66.7114,66.8199,17788.0
2015-12-16 10:40:00,67.72,67.72,67.42,67.64,38496.0,66.7804,66.7804,66.4846,66.7015,38496.0
2015-12-16 10:45:00,67.67,67.67,67.49,67.6,8396.0,66.7311,66.7311,66.5536,66.6621,8396.0
2015-12-16 10:50:00,67.54,67.68,67.52,67.67,10619.0,66.6029,66.741,66.5832,66.7311,10619.0
2015-12-16 10:55:00,67.7,67.89,67.7,67.85,112009.0,66.7607,66.9481,66.7607,66.9086,112009.0
2015-12-16 11:00:00,67.85,67.9,67.78,67.81,12892.0,66.9086,66.9579,66.8396,66.8692,12892.0
2015-12-16 11:05:00,67.8,67.81,67.65,67.72,13785.0,66.8593,66.8692,66.7114,66.7804,13785.0
2015-12-16 11:10:00,67.74,67.97,67.72,67.94,9083.0,66.8001,67.0269,66.7804,66.9974,9083.0
2015-12-16 11:15:00,67.92,67.94,67.76,67.77,12209.0,66.9776,66.9974,66.8199,66.8297,12209.0
2015-12-16 11:20:00,67.8,67.9,67.76,67.76,31310.0,66.8593,66.9579,66.8199,66.8199,31310.0
2015-12-16 11:25:00,67.78,67.86,67.76,67.77,40101.0,66.8396,66.9185,66.8199,66.8297,40101.0
2015-12-16 11:30:00,67.76,67.87,67.76,67.85,62647.0,66.8199,66.9283,66.8199,66.9086,62647.0
2015-12-16 11:35:00,67.81,67.86,67.69,67.77,32640.0,66.8692,66.9185,66.7508,66.8297,32640.0
2015-12-16 11:40:00,67.73,67.93,67.72,67.88,17073.0,66.7903,66.9875,66.7804,66.9382,17073.0
2015-12-16 11:45:00,67.88,67.92,67.86,67.9,8829.0,66.9382,66.9776,66.9185,66.9579,8829.0
2015-12-16 11:50:00,67.91,67.94,67.85,67.92,8075.0,66.9678,66.9974,66.9086,66.9776,8075.0
2015-12-16 11:55:00,67.91,68.0,67.89,67.97,7116.0,66.9678,67.0565,66.9481,67.0269,7116.0
2015-12-16 12:00:00,67.97,68.09,67.95,68.05,13372.0,67.0269,67.1453,67.0072,67.1058,13372.0
2015-12-16 12:05:00,68.04,68.09,67.97,68.08,17987.0,67.096,67.1453,67.0269,67.1354,17987.0
2015-12-16 12:10:00,68.11,68.16,68.06,68.13,22209.0,67.165,67.2143,67.1157,67.1847,22209.0
2015-12-16 12:15:00,68.1,68.13,67.95,68.07,28469.0,67.1551,67.1847,67.0072,67.1256,28469.0
2015-12-16 12:20:00,68.06,68.24,68.06,68.22,85336.0,67.1157,67.2932,67.1157,67.2735,85336.0
2015-12-16 12:25:00,68.23,68.25,68.16,68.21,83290.0,67.2833,67.3031,67.2143,67.2636,83290.0
2015-12-16 12:30:00,68.2,68.43,68.17,68.42,67829.0,67.2538,67.4806,67.2242,67.4707,67829.0
2015-12-16 12:35:00,68.42,68.49,68.38,68.47,78101.0,67.4707,67.5397,67.4313,67.52,78101.0
2015-12-16 12:40:00,68.47,68.49,68.36,68.42,100879.0,67.52,67.5397,67.4115,67.4707,100879.0
2015-12-16 12:45:00,68.38,68.44,68.31,68.31,34849.0,67.4313,67.4904,67.3622,67.3622,34849.0
2015-12-16 12:50:00,68.32,68.37,68.26,68.33,25200.0,67.3721,67.4214,67.3129,67.382,25200.0
2015-12-16 12:55:00,68.32,68.32,68.16,68.21,25290.0,67.3721,67.3721,67.2143,67.2636,25290.0
2015-12-16 13:00:00,68.23,68.23,68.11,68.11,29520.0,67.2833,67.2833,67.165,67.165,29520.0
2015-12-16 13:05:00,68.17,68.33,68.14,68.29,55130.0,67.2242,67.382,67.1946,67.3425,55130.0
2015-12-16 13:10:00,68.3,68.3,68.15,68.18,16632.0,67.3524,67.3524,67.2044,67.234,16632.0
2015-12-16 13:15:00,68.2,68.23,68.14,68.14,17877.0,67.2538,67.2833,67.1946,67.1946,17877.0
2015-12-16 13:20:00,68.16,68.18,68.13,68.13,29512.0,67.2143,67.234,67.1847,67.1847,29512.0
2015-12-16 13:25:00,68.14,68.22,68.13,68.19,16670.0,67.1946,67.2735,67.1847,67.2439,16670.0
2015-12-16 13:30:00,68.17,68.21,68.12,68.16,15225.0,67.2242,67.2636,67.1749,67.2143,15225.0
2015-12-16 13:35:00,68.14,68.19,68.13,68.14,16963.0,67.1946,67.2439,67.1847,67.1946,16963.0
2015-12-16 13:40:00,68.16,68.34,68.13,68.31,84023.0,67.2143,67.3918,67.1847,67.3622,84023.0
2015-12-16 13:45:00,68.31,68.37,68.26,68.34,31104.0,67.3622,67.4214,67.3129,67.3918,31104.0
2015-12-16 13:50:00,68.34,68.42,68.27,68.35,48720.0,67.3918,67.4707,67.3228,67.4017,48720.0
2015-12-16 13:55:00,68.35,68.44,68.24,68.3,26998.0,67.4017,67.4904,67.2932,67.3524,26998.0
2015-12-16 14:00:00,68.24,68.8,67.77,68.72,161641.0,67.2932,67.8454,66.8297,67.7665,161641.0
2015-12-16 14:05:00,68.74,69.0,68.68,68.96,348807.0,67.7863,68.0427,67.7271,68.0032,348807.0
2015-12-16 14:10:00,68.95,68.96,68.4,68.42,147736.0,67.9933,68.0032,67.451,67.4707,147736.0
2015-12-16 14:15:00,68.43,68.57,68.29,68.39,47683.0,67.4806,67.6186,67.3425,67.4411,47683.0
2015-12-16 14:20:00,68.4,68.49,68.33,68.45,77699.0,67.451,67.5397,67.382,67.5003,77699.0
2015-12-16 14:25:00,68.44,68.69,68.44,68.51,78720.0,67.4904,67.737,67.4904,67.5595,78720.0
2015-12-16 14:30:00,68.49,68.52,68.23,68.39,85383.0,67.5397,67.5693,67.2833,67.4411,85383.0
2015-12-16 14:35:00,68.38,68.52,68.37,68.48,29983.0,67.4313,67.5693,67.4214,67.5299,29983.0
2015-12-16 14:40:00,68.48,68.61,68.34,68.53,38873.0,67.5299,67.6581,67.3918,67.5792,38873.0
2015-12-16 14:45:00,68.52,68.85,68.5,68.84,114514.0,67.5693,67.8947,67.5496,67.8849,114514.0
2015-12-16 14:50:00,68.83,68.97,68.81,68.94,75071.0,67.875,68.0131,67.8553,67.9835,75071.0
2015-12-16 14:55:00,68.97,69.04,68.9,68.97,67251.0,68.0131,68.0821,67.944,68.0131,67251.0
2015-12-16 15:00:00,68.96,69.01,68.87,68.91,35672.0,68.0032,68.0525,67.9145,67.9539,35672.0
2015-12-16 15:05:00,68.92,68.97,68.83,68.86,66082.0,67.9638,68.0131,67.875,67.9046,66082.0
2015-12-16 15:10:00,68.86,69.03,68.83,69.0,39295.0,67.9046,68.0722,67.875,68.0427,39295.0
2015-12-16 15:15:00,69.01,69.17,68.99,69.16,86102.0,68.0525,68.2103,68.0328,68.2004,86102.0
2015-12-16 15:20:00,69.17,69.36,69.17,69.36,54427.0,68.2103,68.3977,68.2103,68.3977,54427.0
2015-12-16 15:25:00,69.34,69.62,69.33,69.58,86170.0,68.3779,68.6541,68.3681,68.6146,86170.0
2015-12-16 15:30:00,69.63,69.75,69.57,69.71,99791.0,68.6639,68.7822,68.6047,68.7428,99791.0
2015-12-16 15:35:00,69.67,69.74,69.6,69.64,67069.0,68.7034,68.7724,68.6343,68.6738,67069.0
2015-12-16 15:40:00,69.66,69.7,69.58,69.59,63561.0,68.6935,68.7329,68.6146,68.6245,63561.0
2015-12-16 15:45:00,69.61,69.74,69.58,69.63,96799.0,68.6442,68.7724,68.6146,68.6639,96799.0
2015-12-16 15:50:00,69.65,69.81,69.65,69.72,99554.0,68.6836,68.8414,68.6836,68.7527,99554.0
2015-12-16 15:55:00,69.73,69.8,69.64,69.75,282371.0,68.7625,68.8316,68.6738,68.7822,282371.0
2015-12-17 09:30:00,70.22,70.4,69.96,70.11,92463.0,69.2457,69.4232,68.9893,69.1373,92463.0
2015-12-17 09:35:00,70.11,70.24,69.85,70.07,56523.0,69.1373,69.2654,68.8809,69.0978,56523.0
2015-12-17 09:40:00,70.02,70.14,69.75,69.85,23688.0,69.0485,69.1668,68.7822,68.8809,23688.0
2015-12-17 09:45:00,69.8,69.97,69.8,69.84,26964.0,68.8316,68.9992,68.8316,68.871,26964.0
2015-12-17 09:50:00,69.83,69.83,69.55,69.71,40127.0,68.8611,68.8611,68.585,68.7428,40127.0
2015-12-17 09:55:00,69.71,69.9,69.71,69.81,13316.0,68.7428,68.9302,68.7428,68.8414,13316.0
2015-12-17 10:00:00,69.73,69.82,69.58,69.79,11731.0,68.7625,68.8513,68.6146,68.8217,11731.0
2015-12-17 10:05:00,69.88,69.99,69.79,69.81,56436.0,68.9104,69.0189,68.8217,68.8414,56436.0
2015-12-17 10:10:00,69.84,69.85,69.69,69.74,15360.0,68.871,68.8809,68.7231,68.7724,15360.0
2015-12-17 10:15:00,69.73,69.78,69.42,69.42,23222.0,68.7625,68.8118,68.4568,68.4568,23222.0
2015-12-17 10:20:00,69.48,69.72,69.48,69.65,26099.0,68.516,68.7527,68.516,68.6836,26099.0
2015-12-17 10:25:00,69.63,69.72,69.57,69.65,76224.0,68.6639,68.7527,68.6047,68.6836,76224.0
2015-12-17 10:30:00,69.65,69.95,69.65,69.89,57648.0,68.6836,68.9795,68.6836,68.9203,57648.0
2015-12-17 10:35:00,69.95,70.08,69.92,70.03,16840.0,68.9795,69.1077,68.9499,69.0584,16840.0
2015-12-17 10:40:00,70.06,70.07,69.86,69.89,37686.0,69.0879,69.0978,68.8907,68.9203,37686.0
2015-12-17 10:45:00,69.87,69.88,69.3,69.32,77646.0,68.9006,68.9104,68.3385,68.3582,77646.0
2015-12-17 10:50:00,69.32,69.35,69.03,69.12,37887.0,68.3582,68.3878,68.0722,68.161,37887.0
2015-12-17 10:55:00,69.14,69.33,69.12,69.27,15514.0,68.1807,68.3681,68.161,68.3089,15514.0
2015-12-17 11:00:00,69.27,69.27,69.1,69.11,8950.0,68.3089,68.3089,68.1413,68.1511,8950.0
2015-12-17 11:05:00,69.18,69.19,68.99,68.99,15723.0,68.2202,68.23,68.0328,68.0328,15723.0
2015-12-17 11:10:00,69.02,69.14,68.97,69.01,8038.0,68.0624,68.1807,68.0131,68.0525,8038.0
2015-12-17 11:15:00,69.03,69.03,68.43,68.53,60404.0,68.0722,68.0722,67.4806,67.5792,60404.0
2015-12-17 11:20:00,68.45,68.46,68.27,68.28,18895.0,67.5003,67.5101,67.3228,67.3326,18895.0
2015-12-17 11:25:00,68.3,68.48,68.21,68.46,40227.0,67.3524,67.5299,67.2636,67.5101,40227.0
2015-12-17 11:30:00,68.46,68.52,68.28,68.5,26522.0,67.5101,67.5693,67.3326,67.5496,26522.0
2015-12-17 11:35:00,68.45,68.59,68.42,68.51,29549.0,67.5003,67.6383,67.4707,67.5595,29549.0
2015-12-17 11:40:00,68.56,68.67,68.39,68.41,29911.0,67.6088,67.7172,67.4411,67.4608,29911.0
2015-12-17 11:45:00,68.38,68.65,68.37,68.63,16300.0,67.4313,67.6975,67.4214,67.6778,16300.0
2015-12-17 11:50:00,68.61,69.07,68.61,69.03,182142.0,67.6581,68.1117,67.6581,68.0722,182142.0
2015-12-17 11:55:00,68.97,68.99,68.87,68.9,13028.0,68.0131,68.0328,67.9145,67.944,13028.0
2015-12-17 12:00:00,68.95,68.95,68.58,68.59,17175.0,67.9933,67.9933,67.6285,67.6383,17175.0
2015-12-17 12:05:00,68.62,68.77,68.55,68.77,11801.0,67.6679,67.8158,67.5989,67.8158,11801.0
2015-12-17 12:10:00,68.81,68.86,68.73,68.86,15177.0,67.8553,67.9046,67.7764,67.9046,15177.0
2015-12-17 12:15:00,68.84,68.9,68.79,68.89,11300.0,67.8849,67.944,67.8356,67.9342,11300.0
2015-12-17 12:20:00,68.89,68.89,68.7,68.71,12298.0,67.9342,67.9342,67.7468,67.7567,12298.0
2015-12-17 12:25:00,68.76,68.8,68.58,68.64,13473.0,67.806,67.8454,67.6285,67.6876,13473.0
2015-12-17 12:30:00,68.64,68.72,68.57,68.71,14873.0,67.6876,67.7665,67.6186,67.7567,14873.0
2015-12-17 12:35:00,68.66,68.67,68.44,68.48,57524.0,67.7074,67.7172,67.4904,67.5299,57524.0
2015-12-17 12:40:00,68.48,68.49,68.36,68.49,27282.0,67.5299,67.5397,67.4115,67.5397,27282.0
2015-12-17 12:45:00,68.49,68.59,68.47,68.5,62489.0,67.5397,67.6383,67.52,67.5496,62489.0
2015-12-17 12:50:00,68.51,68.68,68.49,68.63,15722.0,67.5595,67.7271,67.5397,67.6778,15722.0
2015-12-17 12:55:00,68.67,68.78,68.6,68.75,19952.0,67.7172,67.8257,67.6482,67.7961,19952.0
2015-12-17 13:00:00,68.78,69.02,68.72,68.95,97094.0,67.8257,68.0624,67.7665,67.9933,97094.0
2015-12-17 13:05:00,68.97,69.0,68.78,68.79,17044.0,68.0131,68.0427,67.8257,67.8356,17044.0
2015-12-17 13:10:00,68.82,69.06,68.76,69.0,65365.0,67.8652,68.1018,67.806,68.0427,65365.0
2015-12-17 13:15:00,68.99,68.99,68.87,68.98,17850.0,68.0328,68.0328,67.9145,68.0229,17850.0
2015-12-17 13:20:00,68.94,69.08,68.9,69.08,9569.0,67.9835,68.1215,67.944,68.1215,9569.0
2015-12-17 13:25:00,69.06,69.1,68.96,69.02,15725.0,68.1018,68.1413,68.0032,68.0624,15725.0
2015-12-17 13:30:00,69.02,69.16,68.97,69.04,4777.0,68.0624,68.2004,68.0131,68.0821,4777.0
2015-12-17 13:35:00,69.05,69.24,69.05,69.24,41156.0,68.092,68.2793,68.092,68.2793,41156.0
2015-12-17 13:40:00,69.26,69.46,69.21,69.46,52308.0,68.299,68.4963,68.2497,68.4963,52308.0
2015-12-17 13:45:00,69.43,69.51,69.41,69.49,4100.0,68.4667,68.5456,68.447,68.5259,4100.0
2015-12-17 13:50:00,69.45,69.46,69.31,69.36,6900.0,68.4864,68.4963,68.3484,68.3977,6900.0
2015-12-17 13:55:00,69.32,69.67,69.23,69.6,78030.0,68.3582,68.7034,68.2695,68.6343,78030.0
2015-12-17 14:00:00,69.65,69.67,69.55,69.67,54374.0,68.6836,68.7034,68.585,68.7034,54374.0
2015-12-17 14:05:00,69.69,69.72,69.57,69.63,16255.0,68.7231,68.7527,68.6047,68.6639,16255.0
2015-12-17 14:10:00,69.62,69.63,69.41,69.45,15691.0,68.6541,68.6639,68.447,68.4864,15691.0
2015-12-17 14:15:00,69.46,69.61,69.41,69.58,14411.0,68.4963,68.6442,68.447,68.6146,14411.0
2015-12-17 14:20:00,69.58,69.61,69.44,69.44,8569.0,68.6146,68.6442,68.4765,68.4765,8569.0
2015-12-17 14:25:00,69.48,69.54,69.41,69.49,11730.0,68.516,68.5752,68.447,68.5259,11730.0
2015-12-17 14:30:00,69.52,69.67,69.41,69.64,14448.0,68.5554,68.7034,68.447,68.6738,14448.0
2015-12-17 14:35:00,69.61,69.82,69.58,69.76,9045.0,68.6442,68.8513,68.6146,68.7921,9045.0
2015-12-17 14:40:00,69.74,69.74,69.63,69.63,8100.0,68.7724,68.7724,68.6639,68.6639,8100.0
2015-12-17 14:45:00,69.63,69.68,69.41,69.44,12854.0,68.6639,68.7132,68.447,68.4765,12854.0
2015-12-17 14:50:00,69.51,69.51,69.42,69.49,5550.0,68.5456,68.5456,68.4568,68.5259,5550.0
2015-12-17 14:55:00,69.5,69.6,69.46,69.58,13395.0,68.5357,68.6343,68.4963,68.6146,13395.0
2015-12-17 15:00:00,69.58,69.63,69.47,69.47,5400.0,68.6146,68.6639,68.5061,68.5061,5400.0
2015-12-17 15:05:00,69.47,69.51,69.35,69.44,19695.0,68.5061,68.5456,68.3878,68.4765,19695.0
2015-12-17 15:10:00,69.42,69.5,69.27,69.27,11000.0,68.4568,68.5357,68.3089,68.3089,11000.0
2015-12-17 15:15:00,69.28,69.33,69.23,69.28,15170.0,68.3188,68.3681,68.2695,68.3188,15170.0
2015-12-17 15:20:00,69.29,69.29,69.16,69.18,13960.0,68.3286,68.3286,68.2004,68.2202,13960.0
2015-12-17 15:25:00,69.19,69.3,69.16,69.22,36299.0,68.23,68.3385,68.2004,68.2596,36299.0
2015-12-17 15:30:00,69.2,69.38,69.17,69.38,27677.0,68.2399,68.4174,68.2103,68.4174,27677.0
2015-12-17 15:35:00,69.35,69.43,69.3,69.33,15807.0,68.3878,68.4667,68.3385,68.3681,15807.0
2015-12-17 15:40:00,69.31,69.37,69.22,69.29,19002.0,68.3484,68.4075,68.2596,68.3286,19002.0
2015-12-17 15:45:00,69.29,69.36,69.23,69.31,24078.0,68.3286,68.3977,68.2695,68.3484,24078.0
2015-12-17 15:50:00,69.3,69.3,69.06,69.12,43207.0,68.3385,68.3385,68.1018,68.161,43207.0
2015-12-17 15:55:00,69.11,69.12,68.85,68.92,126772.0,68.1511,68.161,67.8947,67.9638,126772.0
2015-12-18 09:30:00,68.51,68.67,68.28,68.51,41371.0,67.7046,67.8627,67.4773,67.7046,41371.0
2015-12-18 09:35:00,68.43,68.98,68.33,68.83,22819.0,67.6255,68.1691,67.5267,68.0208,22819.0
2015-12-18 09:40:00,68.86,69.18,68.75,68.86,76752.0,68.0505,68.3667,67.9418,68.0505,76752.0
2015-12-18 09:45:00,68.8,69.17,68.57,68.96,71213.0,67.9912,68.3568,67.7639,68.1493,71213.0
2015-12-18 09:50:00,69.09,69.64,69.09,69.64,57800.0,68.2778,68.8213,68.2778,68.8213,57800.0
2015-12-18 09:55:00,69.64,69.78,69.37,69.39,39934.0,68.8213,68.9597,68.5545,68.5743,39934.0
2015-12-18 10:00:00,69.47,69.52,68.98,68.99,54432.0,68.6533,68.7027,68.1691,68.179,54432.0
2015-12-18 10:05:00,68.96,69.19,68.87,68.97,45134.0,68.1493,68.3766,68.0604,68.1592,45134.0
2015-12-18 10:10:00,69.03,69.12,68.91,68.93,3807.0,68.2185,68.3074,68.0999,68.1197,3807.0
2015-12-18 10:15:00,69.03,69.19,68.99,69.14,31686.0,68.2185,68.3766,68.179,68.3272,31686.0
2015-12-18 10:20:00,69.17,69.54,69.17,69.44,18633.0,68.3568,68.7225,68.3568,68.6237,18633.0
2015-12-18 10:25:00,69.49,69.49,69.27,69.31,6800.0,68.6731,68.6731,68.4557,68.4952,6800.0
2015-12-18 10:30:00,69.3,69.34,69.08,69.23,15830.0,68.4853,68.5248,68.2679,68.4161,15830.0
2015-12-18 10:35:00,69.3,69.37,69.14,69.16,11414.0,68.4853,68.5545,68.3272,68.347,11414.0
2015-12-18 10:40:00,69.16,69.3,69.1,69.12,6894.0,68.347,68.4853,68.2877,68.3074,6894.0
2015-12-18 10:45:00,69.18,69.21,69.07,69.08,6627.0,68.3667,68.3964,68.258,68.2679,6627.0
2015-12-18 10:50:00,69.15,69.4,69.15,69.4,16035.0,68.3371,68.5841,68.3371,68.5841,16035.0
2015-12-18 10:55:00,69.45,69.72,69.45,69.72,22424.0,68.6336,68.9004,68.6336,68.9004,22424.0
2015-12-18 11:00:00,69.71,69.77,69.62,69.71,22164.0,68.8905,68.9498,68.8016,68.8905,22164.0
2015-12-18 11:05:00,69.71,69.82,69.65,69.81,26926.0,68.8905,68.9992,68.8312,68.9893,26926.0
2015-12-18 11:10:00,69.84,69.99,69.8,69.99,23369.0,69.019,69.1672,68.9794,69.1672,23369.0
2015-12-18 11:15:00,69.94,70.0,69.87,69.93,24192.0,69.1178,69.1771,69.0486,69.1079,24192.0
2015-12-18 11:20:00,69.93,69.93,69.66,69.66,23720.0,69.1079,69.1079,68.8411,68.8411,23720.0
2015-12-18 11:25:00,69.68,69.91,69.67,69.84,14091.0,68.8609,69.0881,68.851,69.019,14091.0
2015-12-18 11:30:00,69.86,70.01,69.8,69.95,46503.0,69.0387,69.187,68.9794,69.1277,46503.0
2015-12-18 11:35:00,69.96,70.11,69.89,70.11,13528.0,69.1376,69.2858,69.0684,69.2858,13528.0
2015-12-18 11:40:00,70.12,70.16,69.89,69.89,54125.0,69.2957,69.3352,69.0684,69.0684,54125.0
2015-12-18 11:45:00,69.92,70.08,69.87,69.91,73759.0,69.098,69.2561,69.0486,69.0881,73759.0
2015-12-18 11:50:00,69.9,70.0,69.78,69.78,46107.0,69.0783,69.1771,68.9597,68.9597,46107.0
2015-12-18 11:55:00,69.77,70.17,69.77,70.04,45476.0,68.9498,69.3451,68.9498,69.2166,45476.0
2015-12-18 12:00:00,70.11,70.13,69.98,70.11,23651.0,69.2858,69.3056,69.1573,69.2858,23651.0
2015-12-18 12:05:00,70.14,70.14,69.98,70.05,9360.0,69.3154,69.3154,69.1573,69.2265,9360.0
2015-12-18 12:10:00,70.09,70.19,70.02,70.08,9700.0,69.266,69.3649,69.1969,69.2561,9700.0
2015-12-18 12:15:00,70.07,70.16,69.78,69.78,31310.0,69.2463,69.3352,68.9597,68.9597,31310.0
2015-12-18 12:20:00,69.85,69.87,69.47,69.47,25128.0,69.0289,69.0486,68.6533,68.6533,25128.0
2015-12-18 12:25:00,69.47,69.7,69.42,69.68,15847.0,68.6533,68.8806,68.6039,68.8609,15847.0
2015-12-18 12:30:00,69.64,69.69,69.53,69.69,8487.0,68.8213,68.8707,68.7126,68.8707,8487.0
2015-12-18 12:35:00,69.7,69.7,69.39,69.44,8006.0,68.8806,68.8806,68.5743,68.6237,8006.0
2015-12-18 12:40:00,69.43,69.59,69.41,69.58,9869.0,68.6138,68.7719,68.594,68.762,9869.0
2015-12-18 12:45:00,69.56,69.66,69.43,69.43,18916.0,68.7423,68.8411,68.6138,68.6138,18916.0
2015-12-18 12:50:00,69.44,69.46,69.35,69.4,131872.0,68.6237,68.6434,68.5347,68.5841,131872.0
2015-12-18 12:55:00,69.46,69.51,69.36,69.43,120200.0,68.6434,68.6928,68.5446,68.6138,120200.0
2015-12-18 13:00:00,69.4,69.46,69.29,69.37,34929.0,68.5841,68.6434,68.4754,68.5545,34929.0
2015-12-18 13:05:00,69.36,69.46,69.17,69.2,17067.0,68.5446,68.6434,68.3568,68.3865,17067.0
2015-12-18 13:10:00,69.16,69.38,69.15,69.38,12994.0,68.347,68.5644,68.3371,68.5644,12994.0
2015-12-18 13:15:00,69.38,69.47,69.3,69.34,8577.0,68.5644,68.6533,68.4853,68.5248,8577.0
2015-12-18 13:20:00,69.38,69.38,69.14,69.24,14664.0,68.5644,68.5644,68.3272,68.426,14664.0
2015-12-18 13:25:00,69.27,69.34,69.14,69.16,100549.0,68.4557,68.5248,68.3272,68.347,100549.0
2015-12-18 13:30:00,69.15,69.16,69.05,69.08,9849.0,68.3371,68.347,68.2383,68.2679,9849.0
2015-12-18 13:35:00,69.11,69.11,68.93,68.96,19874.0,68.2976,68.2976,68.1197,68.1493,19874.0
2015-12-18 13:40:00,68.97,69.09,68.96,68.97,6371.0,68.1592,68.2778,68.1493,68.1592,6371.0
2015-12-18 13:45:00,68.95,69.05,68.82,68.9,8800.0,68.1394,68.2383,68.011,68.09,8800.0
2015-12-18 13:50:00,68.9,68.92,68.82,68.88,1950.0,68.09,68.1098,68.011,68.0703,1950.0
2015-12-18 13:55:00,68.86,69.03,68.83,68.94,26399.0,68.0505,68.2185,68.0208,68.1296,26399.0
2015-12-18 14:00:00,68.99,69.09,68.96,68.96,7174.0,68.179,68.2778,68.1493,68.1493,7174.0
2015-12-18 14:05:00,69.0,69.09,68.92,69.03,12355.0,68.1888,68.2778,68.1098,68.2185,12355.0
2015-12-18 14:10:00,69.07,69.07,68.98,69.04,5600.0,68.258,68.258,68.1691,68.2284,5600.0
2015-12-18 14:15:00,69.05,69.05,68.92,69.02,32161.0,68.2383,68.2383,68.1098,68.2086,32161.0
2015-12-18 14:20:00,69.04,69.18,69.01,69.18,10191.0,68.2284,68.3667,68.1987,68.3667,10191.0
2015-12-18 14:25:00,69.22,69.25,69.08,69.23,17530.0,68.4063,68.4359,68.2679,68.4161,17530.0
2015-12-18 14:30:00,69.23,69.23,69.08,69.11,10282.0,68.4161,68.4161,68.2679,68.2976,10282.0
2015-12-18 14:35:00,69.16,69.17,69.03,69.03,4050.0,68.347,68.3568,68.2185,68.2185,4050.0
2015-12-18 14:40:00,69.05,69.05,68.94,69.01,4376.0,68.2383,68.2383,68.1296,68.1987,4376.0
2015-12-18 14:45:00,69.02,69.03,68.92,68.97,9170.0,68.2086,68.2185,68.1098,68.1592,9170.0
2015-12-18 14:50:00,68.98,69.08,68.96,69.01,39398.0,68.1691,68.2679,68.1493,68.1987,39398.0
2015-12-18 14:55:00,69.08,69.1,68.94,68.97,14988.0,68.2679,68.2877,68.1296,68.1592,14988.0
2015-12-18 15:00:00,69.02,69.09,68.94,68.95,20211.0,68.2086,68.2778,68.1296,68.1394,20211.0
2015-12-18 15:05:00,68.95,69.06,68.95,69.02,13985.0,68.1394,68.2481,68.1394,68.2086,13985.0
2015-12-18 15:10:00,69.05,69.1,68.97,68.98,28442.0,68.2383,68.2877,68.1592,68.1691,28442.0
2015-12-18 15:15:00,69.0,69.0,68.78,68.78,43427.0,68.1888,68.1888,67.9714,67.9714,43427.0
2015-12-18 15:20:00,68.8,68.82,68.59,68.63,125346.0,67.9912,68.011,67.7837,67.8232,125346.0
2015-12-18 15:25:00,68.67,68.67,68.55,68.61,51830.0,67.8627,67.8627,67.7441,67.8034,51830.0
2015-12-18 15:30:00,68.6,68.78,68.58,68.75,28043.0,67.7935,67.9714,67.7738,67.9418,28043.0
2015-12-18 15:35:00,68.75,68.87,68.7,68.86,87631.0,67.9418,68.0604,67.8924,68.0505,87631.0
2015-12-18 15:40:00,68.86,69.02,68.8,69.02,164955.0,68.0505,68.2086,67.9912,68.2086,164955.0
2015-12-18 15:45:00,69.02,69.04,69.0,69.03,264610.0,68.2086,68.2284,68.1888,68.2185,264610.0
2015-12-18 15:50:00,69.03,69.43,69.03,69.25,331899.0,68.2185,68.6138,68.2185,68.4359,331899.0
2015-12-18 15:55:00,69.22,69.34,69.03,69.18,357829.0,68.4063,68.5248,68.2185,68.3667,357829.0
2015-12-21 09:30:00,69.66,69.85,69.44,69.46,77667.0,68.8411,69.0289,68.6237,68.6434,77667.0
2015-12-21 09:35:00,69.44,69.62,68.81,68.81,20375.0,68.6237,68.8016,68.0011,68.0011,20375.0
2015-12-21 09:40:00,68.76,68.78,68.5,68.7,98994.0,67.9517,67.9714,67.6947,67.8924,98994.0
2015-12-21 09:45:00,68.65,69.06,68.55,69.05,86099.0,67.843,68.2481,67.7441,68.2383,86099.0
2015-12-21 09:50:00,69.03,69.06,68.89,69.04,6884.0,68.2185,68.2481,68.0801,68.2284,6884.0
2015-12-21 09:55:00,69.05,69.16,69.01,69.05,10685.0,68.2383,68.347,68.1987,68.2383,10685.0
2015-12-21 10:00:00,69.08,69.66,69.08,69.66,12888.0,68.2679,68.8411,68.2679,68.8411,12888.0
2015-12-21 10:05:00,69.73,69.94,69.7,69.75,19639.0,68.9103,69.1178,68.8806,68.93,19639.0
2015-12-21 10:10:00,69.53,69.57,69.39,69.5,8782.0,68.7126,68.7521,68.5743,68.683,8782.0
2015-12-21 10:15:00,69.53,69.92,69.52,69.89,24537.0,68.7126,69.098,68.7027,69.0684,24537.0
2015-12-21 10:20:00,69.89,69.94,69.73,69.73,15352.0,69.0684,69.1178,68.9103,68.9103,15352.0
2015-12-21 10:25:00,69.8,69.9,69.72,69.74,18083.0,68.9794,69.0783,68.9004,68.9201,18083.0
2015-12-21 10:30:00,69.72,69.82,69.52,69.7,22342.0,68.9004,68.9992,68.7027,68.8806,22342.0
2015-12-21 10:35:00,69.75,69.79,69.59,69.6,21527.0,68.93,68.9696,68.7719,68.7818,21527.0
2015-12-21 10:40:00,69.61,69.67,69.48,69.63,11961.0,68.7917,68.851,68.6632,68.8114,11961.0
2015-12-21 10:45:00,69.65,69.83,69.65,69.65,16669.0,68.8312,69.0091,68.8312,68.8312,16669.0
2015-12-21 10:50:00,69.69,69.77,69.44,69.44,14820.0,68.8707,68.9498,68.6237,68.6237,14820.0
2015-12-21 10:55:00,69.38,69.59,69.33,69.59,10450.0,68.5644,68.7719,68.515,68.7719,10450.0
2015-12-21 11:00:00,69.55,69.57,69.42,69.42,6441.0,68.7324,68.7521,68.6039,68.6039,6441.0
2015-12-21 11:05:00,69.4,69.4,69.16,69.17,9986.0,68.5841,68.5841,68.347,68.3568,9986.0
2015-12-21 11:10:00,69.16,69.16,69.02,69.03,6573.0,68.347,68.347,68.2086,68.2185,6573.0
2015-12-21 11:15:00,69.01,69.25,69.01,69.25,6200.0,68.1987,68.4359,68.1987,68.4359,6200.0
2015-12-21 11:20:00,69.26,69.58,69.25,69.5,27292.0,68.4458,68.762,68.4359,68.683,27292.0
2015-12-21 11:25:00,69.48,69.58,69.39,69.57,31692.0,68.6632,68.762,68.5743,68.7521,31692.0
2015-12-21 11:30:00,69.55,69.57,69.04,69.08,32816.0,68.7324,68.7521,68.2284,68.2679,32816.0
2015-12-21 11:35:00,69.08,69.24,69.01,69.01,10266.0,68.2679,68.426,68.1987,68.1987,10266.0
2015-12-21 11:40:00,68.99,69.18,68.93,69.18,5137.0,68.179,68.3667,68.1197,68.3667,5137.0
2015-12-21 11:45:00,69.19,69.38,69.19,69.34,13921.0,68.3766,68.5644,68.3766,68.5248,13921.0
2015-12-21 11:50:00,69.4,69.56,69.38,69.45,12704.0,68.5841,68.7423,68.5644,68.6336,12704.0
2015-12-21 11:55:00,69.42,69.72,69.35,69.56,41458.0,68.6039,68.9004,68.5347,68.7423,41458.0
2015-12-21 12:00:00,69.6,69.7,69.54,69.66,12625.0,68.7818,68.8806,68.7225,68.8411,12625.0
2015-12-21 12:05:00,69.67,69.73,69.63,69.71,5777.0,68.851,68.9103,68.8114,68.8905,5777.0
2015-12-21 12:10:00,69.74,69.78,69.61,69.7,54709.0,68.9201,68.9597,68.7917,68.8806,54709.0
2015-12-21 12:15:00,69.69,69.73,69.52,69.6,18292.0,68.8707,68.9103,68.7027,68.7818,18292.0
2015-12-21 12:20:00,69.63,69.75,69.6,69.75,16702.0,68.8114,68.93,68.7818,68.93,16702.0
2015-12-21 12:25:00,69.71,69.79,69.68,69.74,5575.0,68.8905,68.9696,68.8609,68.9201,5575.0
2015-12-21 12:30:00,69.71,69.78,69.66,69.73,13187.0,68.8905,68.9597,68.8411,68.9103,13187.0
2015-12-21 12:35:00,69.68,69.77,69.68,69.69,3700.0,68.8609,68.9498,68.8609,68.8707,3700.0
2015-12-21 12:40:00,69.71,69.76,69.62,69.65,5059.0,68.8905,68.9399,68.8016,68.8312,5059.0
2015-12-21 12:45:00,69.66,69.7,69.58,69.61,6506.0,68.8411,68.8806,68.762,68.7917,6506.0
2015-12-21 12:50:00,69.63,69.68,69.56,69.62,5400.0,68.8114,68.8609,68.7423,68.8016,5400.0
2015-12-21 12:55:00,69.57,69.77,69.57,69.67,17000.0,68.7521,68.9498,68.7521,68.851,17000.0
2015-12-21 13:00:00,69.69,69.84,69.69,69.82,15459.0,68.8707,69.019,68.8707,68.9992,15459.0
2015-12-21 13:05:00,69.8,69.8,69.68,69.71,13400.0,68.9794,68.9794,68.8609,68.8905,13400.0
2015-12-21 13:10:00,69.7,69.93,69.7,69.92,16155.0,68.8806,69.1079,68.8806,69.098,16155.0
2015-12-21 13:15:00,69.91,69.96,69.88,69.89,17254.0,69.0881,69.1376,69.0585,69.0684,17254.0
2015-12-21 13:20:00,69.88,69.89,69.79,69.8,25426.0,69.0585,69.0684,68.9696,68.9794,25426.0
2015-12-21 13:25:00,69.79,69.93,69.78,69.9,12442.0,68.9696,69.1079,68.9597,69.0783,12442.0
2015-12-21 13:30:00,69.94,69.97,69.92,69.96,15238.0,69.1178,69.1474,69.098,69.1376,15238.0
2015-12-21 13:35:00,69.96,69.99,69.76,69.76,17681.0,69.1376,69.1672,68.9399,68.9399,17681.0
2015-12-21 13:40:00,69.76,69.76,69.55,69.63,3421.0,68.9399,68.9399,68.7324,68.8114,3421.0
2015-12-21 13:45:00,69.6,69.64,69.52,69.58,5050.0,68.7818,68.8213,68.7027,68.762,5050.0
2015-12-21 13:50:00,69.62,69.82,69.62,69.79,8350.0,68.8016,68.9992,68.8016,68.9696,8350.0
2015-12-21 13:55:00,69.77,69.8,69.71,69.74,12224.0,68.9498,68.9794,68.8905,68.9201,12224.0
2015-12-21 14:00:00,69.73,69.88,69.73,69.79,14467.0,68.9103,69.0585,68.9103,68.9696,14467.0
2015-12-21 14:05:00,69.78,69.84,69.75,69.82,21421.0,68.9597,69.019,68.93,68.9992,21421.0
2015-12-21 14:10:00,69.82,70.0,69.81,69.98,18714.0,68.9992,69.1771,68.9893,69.1573,18714.0
2015-12-21 14:15:00,69.98,69.99,69.76,69.77,14796.0,69.1573,69.1672,68.9399,68.9498,14796.0
2015-12-21 14:20:00,69.8,69.8,69.61,69.62,11962.0,68.9794,68.9794,68.7917,68.8016,11962.0
2015-12-21 14:25:00,69.6,69.71,69.5,69.59,14677.0,68.7818,68.8905,68.683,68.7719,14677.0
2015-12-21 14:30:00,69.59,69.71,69.56,69.59,5100.0,68.7719,68.8905,68.7423,68.7719,5100.0
2015-12-21 14:35:00,69.61,69.72,69.61,69.69,9249.0,68.7917,68.9004,68.7917,68.8707,9249.0
2015-12-21 14:40:00,69.59,69.62,69.53,69.61,7128.0,68.7719,68.8016,68.7126,68.7917,7128.0
2015-12-21 14:45:00,69.57,69.69,69.53,69.63,5403.0,68.7521,68.8707,68.7126,68.8114,5403.0
2015-12-21 14:50:00,69.64,69.73,69.61,69.63,4766.0,68.8213,68.9103,68.7917,68.8114,4766.0
2015-12-21 14:55:00,69.64,69.68,69.59,69.61,3200.0,68.8213,68.8609,68.7719,68.7917,3200.0
2015-12-21 15:00:00,69.6,69.7,69.59,69.63,8840.0,68.7818,68.8806,68.7719,68.8114,8840.0
2015-12-21 15:05:00,69.61,69.62,69.45,69.45,11942.0,68.7917,68.8016,68.6336,68.6336,11942.0
2015-12-21 15:10:00,69.47,69.5,69.38,69.5,20278.0,68.6533,68.683,68.5644,68.683,20278.0
2015-12-21 15:15:00,69.49,69.49,69.4,69.42,9404.0,68.6731,68.6731,68.5841,68.6039,9404.0
2015-12-21 15:20:00,69.42,69.5,69.39,69.46,7802.0,68.6039,68.683,68.5743,68.6434,7802.0
2015-12-21 15:25:00,69.42,69.47,69.38,69.47,8165.0,68.6039,68.6533,68.5644,68.6533,8165.0
2015-12-21 15:30:00,69.44,69.6,69.44,69.49,10122.0,68.6237,68.7818,68.6237,68.6731,10122.0
2015-12-21 15:35:00,69.48,69.62,69.46,69.55,13913.0,68.6632,68.8016,68.6434,68.7324,13913.0
2015-12-21 15:40:00,69.55,69.7,69.54,69.64,18911.0,68.7324,68.8806,68.7225,68.8213,18911.0
2015-12-21 15:45:00,69.64,69.77,69.6,69.69,24027.0,68.8213,68.9498,68.7818,68.8707,24027.0
2015-12-21 15:50:00,69.69,69.87,69.69,69.87,52791.0,68.8707,69.0486,68.8707,69.0486,52791.0
2015-12-21 15:55:00,69.89,70.0,69.86,70.0,69257.0,69.0684,69.1771,69.0387,69.1771,69257.0
2015-12-22 09:30:00,70.3,70.5,70.0,70.11,113722.0,69.4736,69.6712,69.1771,69.2858,113722.0
2015-12-22 09:35:00,70.08,70.12,69.57,70.04,76988.0,69.2561,69.2957,68.7521,69.2166,76988.0
2015-12-22 09:40:00,70.06,70.26,70.02,70.25,29063.0,69.2364,69.434,69.1969,69.4241,29063.0
2015-12-22 09:45:00,70.25,70.37,70.17,70.26,52976.0,69.4241,69.5427,69.3451,69.434,52976.0
2015-12-22 09:50:00,70.2,70.28,70.01,70.12,48377.0,69.3747,69.4538,69.187,69.2957,48377.0
2015-12-22 09:55:00,70.17,70.22,69.95,69.98,10975.0,69.3451,69.3945,69.1277,69.1573,10975.0
2015-12-22 10:00:00,69.89,69.98,69.89,69.93,6949.0,69.0684,69.1573,69.0684,69.1079,6949.0
2015-12-22 10:05:00,69.94,69.99,69.78,69.91,13792.0,69.1178,69.1672,68.9597,69.0881,13792.0
2015-12-22 10:10:00,69.94,70.06,69.93,70.01,6700.0,69.1178,69.2364,69.1079,69.187,6700.0
2015-12-22 10:15:00,70.0,70.12,69.94,70.12,7013.0,69.1771,69.2957,69.1178,69.2957,7013.0
2015-12-22 10:20:00,70.13,70.35,70.13,70.33,16999.0,69.3056,69.523,69.3056,69.5032,16999.0
2015-12-22 10:25:00,70.28,70.29,70.15,70.15,4439.0,69.4538,69.4637,69.3253,69.3253,4439.0
2015-12-22 10:30:00,70.11,70.17,70.05,70.05,6587.0,69.2858,69.3451,69.2265,69.2265,6587.0
2015-12-22 10:35:00,70.09,70.1,69.7,69.77,11653.0,69.266,69.2759,68.8806,68.9498,11653.0
2015-12-22 10:40:00,69.79,69.88,69.75,69.79,63332.0,68.9696,69.0585,68.93,68.9696,63332.0
2015-12-22 10:45:00,69.81,69.82,69.47,69.47,16801.0,68.9893,68.9992,68.6533,68.6533,16801.0
2015-12-22 10:50:00,69.47,69.64,69.46,69.52,64543.0,68.6533,68.8213,68.6434,68.7027,64543.0
2015-12-22 10:55:00,69.52,69.57,69.41,69.46,8667.0,68.7027,68.7521,68.594,68.6434,8667.0
2015-12-22 11:00:00,69.47,69.61,69.45,69.53,13437.0,68.6533,68.7917,68.6336,68.7126,13437.0
2015-12-22 11:05:00,69.55,69.58,69.5,69.54,38836.0,68.7324,68.762,68.683,68.7225,38836.0
2015-12-22 11:10:00,69.52,69.53,69.41,69.5,11643.0,68.7027,68.7126,68.594,68.683,11643.0
2015-12-22 11:15:00,69.49,69.5,69.42,69.43,19555.0,68.6731,68.683,68.6039,68.6138,19555.0
2015-12-22 11:20:00,69.42,69.45,69.23,69.24,27666.0,68.6039,68.6336,68.4161,68.426,27666.0
2015-12-22 11:25:00,69.24,69.36,69.19,69.33,18607.0,68.426,68.5446,68.3766,68.515,18607.0
2015-12-22 11:30:00,69.35,69.45,69.34,69.41,4992.0,68.5347,68.6336,68.5248,68.594,4992.0
2015-12-22 11:35:00,69.41,69.68,69.41,69.56,35462.0,68.594,68.8609,68.594,68.7423,35462.0
2015-12-22 11:40:00,69.55,69.55,69.41,69.45,9623.0,68.7324,68.7324,68.594,68.6336,9623.0
2015-12-22 11:45:00,69.39,69.39,69.17,69.25,18231.0,68.5743,68.5743,68.3568,68.4359,18231.0
2015-12-22 11:50:00,69.23,69.23,69.12,69.12,7537.0,68.4161,68.4161,68.3074,68.3074,7537.0
2015-12-22 11:55:00,69.12,69.24,69.07,69.24,23955.0,68.3074,68.426,68.258,68.426,23955.0
2015-12-22 12:00:00,69.25,69.28,69.02,69.03,28035.0,68.4359,68.4656,68.2086,68.2185,28035.0
2015-12-22 12:05:00,69.01,69.08,68.87,68.97,39035.0,68.1987,68.2679,68.0604,68.1592,39035.0
2015-12-22 12:10:00,68.93,69.0,68.8,69.0,27813.0,68.1197,68.1888,67.9912,68.1888,27813.0
2015-12-22 12:15:00,68.98,69.16,68.98,69.05,32789.0,68.1691,68.347,68.1691,68.2383,32789.0
2015-12-22 12:20:00,69.04,69.06,68.92,68.96,22816.0,68.2284,68.2481,68.1098,68.1493,22816.0
2015-12-22 12:25:00,68.94,69.2,68.94,69.14,25547.0,68.1296,68.3865,68.1296,68.3272,25547.0
2015-12-22 12:30:00,69.08,69.23,69.08,69.23,16257.0,68.2679,68.4161,68.2679,68.4161,16257.0
2015-12-22 12:35:00,69.23,69.5,69.23,69.43,34095.0,68.4161,68.683,68.4161,68.6138,34095.0
2015-12-22 12:40:00,69.42,69.42,69.34,69.36,16860.0,68.6039,68.6039,68.5248,68.5446,16860.0
2015-12-22 12:45:00,69.37,69.46,69.36,69.38,19300.0,68.5545,68.6434,68.5446,68.5644,19300.0
2015-12-22 12:50:00,69.38,69.46,69.36,69.45,25314.0,68.5644,68.6434,68.5446,68.6336,25314.0
2015-12-22 12:55:00,69.46,69.55,69.46,69.53,29906.0,68.6434,68.7324,68.6434,68.7126,29906.0
2015-12-22 13:00:00,69.52,69.61,69.43,69.48,29641.0,68.7027,68.7917,68.6138,68.6632,29641.0
2015-12-22 13:05:00,69.47,69.53,69.4,69.4,23164.0,68.6533,68.7126,68.5841,68.5841,23164.0
2015-12-22 13:10:00,69.39,69.42,69.31,69.38,24668.0,68.5743,68.6039,68.4952,68.5644,24668.0
2015-12-22 13:15:00,69.37,69.42,69.35,69.39,18700.0,68.5545,68.6039,68.5347,68.5743,18700.0
2015-12-22 13:20:00,69.39,69.43,69.23,69.26,28021.0,68.5743,68.6138,68.4161,68.4458,28021.0
2015-12-22 13:25:00,69.26,69.33,69.24,69.31,27347.0,68.4458,68.515,68.426,68.4952,27347.0
2015-12-22 13:30:00,69.31,69.33,69.22,69.27,21460.0,68.4952,68.515,68.4063,68.4557,21460.0
2015-12-22 13:35:00,69.24,69.33,69.22,69.3,19982.0,68.426,68.515,68.4063,68.4853,19982.0
2015-12-22 13:40:00,69.3,69.31,69.14,69.17,22427.0,68.4853,68.4952,68.3272,68.3568,22427.0
2015-12-22 13:45:00,69.2,69.37,69.17,69.37,23750.0,68.3865,68.5545,68.3568,68.5545,23750.0
2015-12-22 13:50:00,69.36,69.36,69.2,69.32,29476.0,68.5446,68.5446,68.3865,68.5051,29476.0
2015-12-22 13:55:00,69.31,69.42,69.31,69.42,18900.0,68.4952,68.6039,68.4952,68.6039,18900.0
2015-12-22 14:00:00,69.41,69.51,69.39,69.41,86051.0,68.594,68.6928,68.5743,68.594,86051.0
2015-12-22 14:05:00,69.44,69.47,69.38,69.38,18425.0,68.6237,68.6533,68.5644,68.5644,18425.0
2015-12-22 14:10:00,69.4,69.5,69.37,69.48,18825.0,68.5841,68.683,68.5545,68.6632,18825.0
2015-12-22 14:15:00,69.48,69.74,69.47,69.72,28008.0,68.6632,68.9201,68.6533,68.9004,28008.0
2015-12-22 14:20:00,69.75,69.78,69.65,69.7,35190.0,68.93,68.9597,68.8312,68.8806,35190.0
2015-12-22 14:25:00,69.7,69.7,69.61,69.67,22463.0,68.8806,68.8806,68.7917,68.851,22463.0
2015-12-22 14:30:00,69.7,69.74,69.66,69.68,24344.0,68.8806,68.9201,68.8411,68.8609,24344.0
2015-12-22 14:35:00,69.67,69.85,69.67,69.82,48428.0,68.851,69.0289,68.851,68.9992,48428.0
2015-12-22 14:40:00,69.84,69.9,69.82,69.9,19882.0,69.019,69.0783,68.9992,69.0783,19882.0
2015-12-22 14:45:00,69.9,69.91,69.75,69.83,31326.0,69.0783,69.0881,68.93,69.0091,31326.0
2015-12-22 14:50:00,69.8,69.85,69.78,69.78,25318.0,68.9794,69.0289,68.9597,68.9597,25318.0
2015-12-22 14:55:00,69.77,69.81,69.7,69.74,23613.0,68.9498,68.9893,68.8806,68.9201,23613.0
2015-12-22 15:00:00,69.76,69.82,69.71,69.8,19613.0,68.9399,68.9992,68.8905,68.9794,19613.0
2015-12-22 15:05:00,69.8,69.86,69.73,69.74,32397.0,68.9794,69.0387,68.9103,68.9201,32397.0
2015-12-22 15:10:00,69.73,69.83,69.7,69.78,39566.0,68.9103,69.0091,68.8806,68.9597,39566.0
2015-12-22 15:15:00,69.77,69.87,69.77,69.81,29034.0,68.9498,69.0486,68.9498,68.9893,29034.0
2015-12-22 15:20:00,69.83,69.88,69.77,69.78,25762.0,69.0091,69.0585,68.9498,68.9597,25762.0
2015-12-22 15:25:00,69.8,69.85,69.7,69.7,28805.0,68.9794,69.0289,68.8806,68.8806,28805.0
2015-12-22 15:30:00,69.73,69.82,69.68,69.76,35200.0,68.9103,68.9992,68.8609,68.9399,35200.0
2015-12-22 15:35:00,69.76,69.79,69.68,69.68,40569.0,68.9399,68.9696,68.8609,68.8609,40569.0
2015-12-22 15:40:00,69.68,69.69,69.43,69.49,83991.0,68.8609,68.8707,68.6138,68.6731,83991.0
2015-12-22 15:45:00,69.47,69.52,69.4,69.47,46813.0,68.6533,68.7027,68.5841,68.6533,46813.0
2015-12-22 15:50:00,69.48,69.71,69.48,69.65,63134.0,68.6632,68.8905,68.6632,68.8312,63134.0
2015-12-22 15:55:00,69.64,69.67,69.54,69.64,85799.0,68.8213,68.851,68.7225,68.8213,85799.0
2015-12-23 09:30:00,70.04,70.2,69.95,70.08,85937.0,69.2166,69.3747,69.1277,69.2561,85937.0
2015-12-23 09:35:00,70.03,70.25,69.94,69.99,15836.0,69.2067,69.4241,69.1178,69.1672,15836.0
2015-12-23 09:40:00,70.0,70.08,69.88,70.0,30636.0,69.1771,69.2561,69.0585,69.1771,30636.0
2015-12-23 09:45:00,70.01,70.12,69.84,69.95,68086.0,69.187,69.2957,69.019,69.1277,68086.0
2015-12-23 09:50:00,70.0,70.11,69.96,70.01,37151.0,69.1771,69.2858,69.1376,69.187,37151.0
2015-12-23 09:55:00,70.01,70.16,69.98,70.06,14734.0,69.187,69.3352,69.1573,69.2364,14734.0
2015-12-23 10:00:00,70.16,70.35,70.14,70.28,70136.0,69.3352,69.523,69.3154,69.4538,70136.0
2015-12-23 10:05:00,70.3,70.41,70.23,70.31,60043.0,69.4736,69.5823,69.4044,69.4834,60043.0
2015-12-23 10:10:00,70.33,70.64,70.33,70.61,65206.0,69.5032,69.8096,69.5032,69.7799,65206.0
2015-12-23 10:15:00,70.6,70.62,70.49,70.52,36502.0,69.77,69.7898,69.6613,69.691,36502.0
2015-12-23 10:20:00,70.51,70.56,70.45,70.51,16867.0,69.6811,69.7305,69.6218,69.6811,16867.0
2015-12-23 10:25:00,70.48,70.5,70.31,70.4,51517.0,69.6514,69.6712,69.4834,69.5724,51517.0
2015-12-23 10:30:00,70.42,70.5,70.33,70.47,22587.0,69.5922,69.6712,69.5032,69.6416,22587.0
2015-12-23 10:35:00,70.47,70.57,70.47,70.56,34358.0,69.6416,69.7404,69.6416,69.7305,34358.0
2015-12-23 10:40:00,70.55,70.63,70.55,70.59,36553.0,69.7206,69.7997,69.7206,69.7602,36553.0
2015-12-23 10:45:00,70.6,70.6,70.44,70.49,12134.0,69.77,69.77,69.6119,69.6613,12134.0
2015-12-23 10:50:00,70.49,70.54,70.46,70.51,7220.0,69.6613,69.7107,69.6317,69.6811,7220.0
2015-12-23 10:55:00,70.51,70.56,70.48,70.54,22512.0,69.6811,69.7305,69.6514,69.7107,22512.0
2015-12-23 11:00:00,70.53,70.53,70.42,70.44,1400.0,69.7009,69.7009,69.5922,69.6119,1400.0
2015-12-23 11:05:00,70.45,70.52,70.44,70.5,7945.0,69.6218,69.691,69.6119,69.6712,7945.0
2015-12-23 11:10:00,70.52,70.52,70.44,70.45,7603.0,69.691,69.691,69.6119,69.6218,7603.0
2015-12-23 11:15:00,70.45,70.57,70.45,70.55,68768.0,69.6218,69.7404,69.6218,69.7206,68768.0
2015-12-23 11:20:00,70.55,70.56,70.46,70.49,6835.0,69.7206,69.7305,69.6317,69.6613,6835.0
2015-12-23 11:25:00,70.45,70.51,70.44,70.48,12000.0,69.6218,69.6811,69.6119,69.6514,12000.0
2015-12-23 11:30:00,70.52,70.54,70.47,70.47,10462.0,69.691,69.7107,69.6416,69.6416,10462.0
2015-12-23 11:35:00,70.47,70.51,70.47,70.47,1750.0,69.6416,69.6811,69.6416,69.6416,1750.0
2015-12-23 11:40:00,70.46,70.54,70.46,70.53,10492.0,69.6317,69.7107,69.6317,69.7009,10492.0
2015-12-23 11:45:00,70.53,70.56,70.5,70.5,56467.0,69.7009,69.7305,69.6712,69.6712,56467.0
2015-12-23 11:50:00,70.46,70.49,70.42,70.43,6500.0,69.6317,69.6613,69.5922,69.602,6500.0
2015-12-23 11:55:00,70.46,70.55,70.43,70.52,21139.0,69.6317,69.7206,69.602,69.691,21139.0
2015-12-23 12:00:00,70.51,70.65,70.5,70.63,30231.0,69.6811,69.8194,69.6712,69.7997,30231.0
2015-12-23 12:05:00,70.65,70.69,70.63,70.68,9735.0,69.8194,69.859,69.7997,69.8491,9735.0
2015-12-23 12:10:00,70.7,70.7,70.63,70.64,4720.0,69.8689,69.8689,69.7997,69.8096,4720.0
2015-12-23 12:15:00,70.67,70.69,70.62,70.67,30047.0,69.8392,69.859,69.7898,69.8392,30047.0
2015-12-23 12:20:00,70.67,70.7,70.63,70.7,10608.0,69.8392,69.8689,69.7997,69.8689,10608.0
2015-12-23 12:25:00,70.71,70.73,70.62,70.62,3272.0,69.8787,69.8985,69.7898,69.7898,3272.0
2015-12-23 12:30:00,70.61,70.66,70.57,70.57,3782.0,69.7799,69.8293,69.7404,69.7404,3782.0
2015-12-23 12:35:00,70.61,70.66,70.61,70.61,2500.0,69.7799,69.8293,69.7799,69.7799,2500.0
2015-12-23 12:40:00,70.61,70.66,70.56,70.57,21097.0,69.7799,69.8293,69.7305,69.7404,21097.0
2015-12-23 12:45:00,70.58,70.63,70.53,70.63,13822.0,69.7503,69.7997,69.7009,69.7997,13822.0
2015-12-23 12:50:00,70.65,70.69,70.64,70.65,4468.0,69.8194,69.859,69.8096,69.8194,4468.0
2015-12-23 12:55:00,70.68,70.73,70.67,70.68,6833.0,69.8491,69.8985,69.8392,69.8491,6833.0
2015-12-23 13:00:00,70.7,70.71,70.66,70.71,4475.0,69.8689,69.8787,69.8293,69.8787,4475.0
2015-12-23 13:05:00,70.71,70.81,70.69,70.78,14321.0,69.8787,69.9776,69.859,69.9479,14321.0
2015-12-23 13:10:00,70.76,70.84,70.75,70.81,12724.0,69.9282,70.0072,69.9183,69.9776,12724.0
2015-12-23 13:15:00,70.81,70.81,70.75,70.78,14371.0,69.9776,69.9776,69.9183,69.9479,14371.0
2015-12-23 13:20:00,70.77,70.78,70.69,70.7,5113.0,69.938,69.9479,69.859,69.8689,5113.0
2015-12-23 13:25:00,70.7,70.7,70.66,70.69,14071.0,69.8689,69.8689,69.8293,69.859,14071.0
2015-12-23 13:30:00,70.69,70.7,70.66,70.67,11820.0,69.859,69.8689,69.8293,69.8392,11820.0
2015-12-23 13:35:00,70.7,70.75,70.69,70.74,9869.0,69.8689,69.9183,69.859,69.9084,9869.0
2015-12-23 13:40:00,70.74,70.84,70.74,70.84,2300.0,69.9084,70.0072,69.9084,70.0072,2300.0
2015-12-23 13:45:00,70.84,70.85,70.79,70.79,6900.0,70.0072,70.0171,69.9578,69.9578,6900.0
2015-12-23 13:50:00,70.83,70.86,70.79,70.79,8150.0,69.9973,70.027,69.9578,69.9578,8150.0
2015-12-23 13:55:00,70.77,70.82,70.75,70.77,32995.0,69.938,69.9874,69.9183,69.938,32995.0
2015-12-23 14:00:00,70.75,70.77,70.63,70.63,10212.0,69.9183,69.938,69.7997,69.7997,10212.0
2015-12-23 14:05:00,70.65,70.78,70.65,70.73,6300.0,69.8194,69.9479,69.8194,69.8985,6300.0
2015-12-23 14:10:00,70.77,70.77,70.7,70.7,3613.0,69.938,69.938,69.8689,69.8689,3613.0
2015-12-23 14:15:00,70.72,70.73,70.66,70.66,1621.0,69.8886,69.8985,69.8293,69.8293,1621.0
2015-12-23 14:20:00,70.68,70.73,70.68,70.7,14817.0,69.8491,69.8985,69.8491,69.8689,14817.0
2015-12-23 14:25:00,70.69,70.71,70.66,70.67,3044.0,69.859,69.8787,69.8293,69.8392,3044.0
2015-12-23 14:30:00,70.7,70.73,70.66,70.72,2360.0,69.8689,69.8985,69.8293,69.8886,2360.0
2015-12-23 14:35:00,70.7,70.71,70.68,70.7,5900.0,69.8689,69.8787,69.8491,69.8689,5900.0
2015-12-23 14:40:00,70.67,70.71,70.66,70.68,4761.0,69.8392,69.8787,69.8293,69.8491,4761.0
2015-12-23 14:45:00,70.7,70.72,70.66,70.72,12136.0,69.8689,69.8886,69.8293,69.8886,12136.0
2015-12-23 14:50:00,70.73,70.73,70.68,70.7,6550.0,69.8985,69.8985,69.8491,69.8689,6550.0
2015-12-23 14:55:00,70.69,70.78,70.68,70.75,11604.0,69.859,69.9479,69.8491,69.9183,11604.0
2015-12-23 15:00:00,70.74,70.76,70.64,70.67,4146.0,69.9084,69.9282,69.8096,69.8392,4146.0
2015-12-23 15:05:00,70.66,70.67,70.57,70.59,11511.0,69.8293,69.8392,69.7404,69.7602,11511.0
2015-12-23 15:10:00,70.56,70.63,70.55,70.58,3070.0,69.7305,69.7997,69.7206,69.7503,3070.0
2015-12-23 15:15:00,70.58,70.61,70.52,70.53,23192.0,69.7503,69.7799,69.691,69.7009,23192.0
2015-12-23 15:20:00,70.52,70.54,70.49,70.54,5268.0,69.691,69.7107,69.6613,69.7107,5268.0
2015-12-23 15:25:00,70.54,70.57,70.53,70.56,9705.0,69.7107,69.7404,69.7009,69.7305,9705.0
2015-12-23 15:30:00,70.59,70.67,70.57,70.64,18044.0,69.7602,69.8392,69.7404,69.8096,18044.0
2015-12-23 15:35:00,70.66,70.68,70.46,70.52,35183.0,69.8293,69.8491,69.6317,69.691,35183.0
2015-12-23 15:40:00,70.52,70.6,70.49,70.6,17787.0,69.691,69.77,69.6613,69.77,17787.0
2015-12-23 15:45:00,70.59,70.63,70.54,70.56,49406.0,69.7602,69.7997,69.7107,69.7305,49406.0
2015-12-23 15:50:00,70.59,70.77,70.58,70.74,52051.0,69.7602,69.938,69.7503,69.9084,52051.0
2015-12-23 15:55:00,70.75,70.76,70.63,70.69,107679.0,69.9183,69.9282,69.7997,69.859,107679.0
2015-12-24 09:30:00,70.76,70.98,70.6,70.97,41866.0,69.9282,70.1456,69.77,70.1357,41866.0
2015-12-24 09:35:00,70.95,71.0,70.79,70.79,12893.0,70.1159,70.1653,69.9578,69.9578,12893.0
2015-12-24 09:40:00,70.86,70.89,70.71,70.73,7838.0,70.027,70.0566,69.8787,69.8985,7838.0
2015-12-24 09:45:00,70.75,70.76,70.56,70.67,10476.0,69.9183,69.9282,69.7305,69.8392,10476.0
2015-12-24 09:50:00,70.72,70.88,70.7,70.77,18463.0,69.8886,70.0467,69.8689,69.938,18463.0
2015-12-24 09:55:00,70.82,70.93,70.72,70.93,40967.0,69.9874,70.0962,69.8886,70.0962,40967.0
2015-12-24 10:00:00,70.94,71.0,70.85,70.98,6778.0,70.106,70.1653,70.0171,70.1456,6778.0
2015-12-24 10:05:00,70.93,70.99,70.87,70.87,3695.0,70.0962,70.1555,70.0369,70.0369,3695.0
2015-12-24 10:10:00,70.87,70.92,70.83,70.85,16055.0,70.0369,70.0863,69.9973,70.0171,16055.0
2015-12-24 10:15:00,70.84,70.85,70.61,70.68,15753.0,70.0072,70.0171,69.7799,69.8491,15753.0
2015-12-24 10:20:00,70.65,70.72,70.6,70.67,22098.0,69.8194,69.8886,69.77,69.8392,22098.0
2015-12-24 10:25:00,70.67,70.95,70.67,70.87,13769.0,69.8392,70.1159,69.8392,70.0369,13769.0
2015-12-24 10:30:00,70.95,70.96,70.8,70.8,7673.0,70.1159,70.1258,69.9677,69.9677,7673.0
2015-12-24 10:35:00,70.81,70.84,70.75,70.84,2590.0,69.9776,70.0072,69.9183,70.0072,2590.0
2015-12-24 10:40:00,70.84,70.91,70.84,70.89,5774.0,70.0072,70.0764,70.0072,70.0566,5774.0
2015-12-24 10:45:00,70.88,70.9,70.8,70.83,5196.0,70.0467,70.0665,69.9677,69.9973,5196.0
2015-12-24 10:50:00,70.82,70.83,70.75,70.79,2448.0,69.9874,69.9973,69.9183,69.9578,2448.0
2015-12-24 10:55:00,70.76,70.77,70.72,70.72,3700.0,69.9282,69.938,69.8886,69.8886,3700.0
2015-12-24 11:00:00,70.76,70.82,70.73,70.79,10957.0,69.9282,69.9874,69.8985,69.9578,10957.0
2015-12-24 11:05:00,70.8,70.92,70.77,70.92,28217.0,69.9677,70.0863,69.938,70.0863,28217.0
2015-12-24 11:10:00,70.94,70.95,70.89,70.89,5740.0,70.106,70.1159,70.0566,70.0566,5740.0
2015-12-24 11:15:00,70.92,70.95,70.89,70.95,3433.0,70.0863,70.1159,70.0566,70.1159,3433.0
2015-12-24 11:20:00,70.94,70.97,70.91,70.97,6690.0,70.106,70.1357,70.0764,70.1357,6690.0
2015-12-24 11:25:00,70.98,71.05,70.97,71.01,8123.0,70.1456,70.2147,70.1357,70.1752,8123.0
2015-12-24 11:30:00,71.02,71.04,70.79,70.85,9216.0,70.1851,70.2049,69.9578,70.0171,9216.0
2015-12-24 11:35:00,70.85,70.87,70.81,70.86,18208.0,70.0171,70.0369,69.9776,70.027,18208.0
2015-12-24 11:40:00,70.87,70.91,70.85,70.88,5678.0,70.0369,70.0764,70.0171,70.0467,5678.0
2015-12-24 11:45:00,70.88,70.89,70.85,70.85,3600.0,70.0467,70.0566,70.0171,70.0171,3600.0
2015-12-24 11:50:00,70.85,70.89,70.82,70.89,14538.0,70.0171,70.0566,69.9874,70.0566,14538.0
2015-12-24 11:55:00,70.88,70.9,70.87,70.89,3300.0,70.0467,70.0665,70.0369,70.0566,3300.0
2015-12-24 12:00:00,70.89,70.89,70.83,70.83,9777.0,70.0566,70.0566,69.9973,69.9973,9777.0
2015-12-24 12:05:00,70.86,70.89,70.81,70.84,9390.0,70.027,70.0566,69.9776,70.0072,9390.0
2015-12-24 12:10:00,70.81,70.83,70.79,70.81,8119.0,69.9776,69.9973,69.9578,69.9776,8119.0
2015-12-24 12:15:00,70.78,70.87,70.74,70.87,7386.0,69.9479,70.0369,69.9084,70.0369,7386.0
2015-12-24 12:20:00,70.83,70.98,70.83,70.95,3909.0,69.9973,70.1456,69.9973,70.1159,3909.0
2015-12-24 12:25:00,70.94,70.96,70.9,70.95,2938.0,70.106,70.1258,70.0665,70.1159,2938.0
2015-12-24 12:30:00,70.96,71.09,70.95,71.05,26698.0,70.1258,70.2543,70.1159,70.2147,26698.0
2015-12-24 12:35:00,71.05,71.11,71.04,71.1,20824.0,70.2147,70.274,70.2049,70.2642,20824.0
2015-12-24 12:40:00,71.11,71.12,71.03,71.03,6347.0,70.274,70.2839,70.195,70.195,6347.0
2015-12-24 12:45:00,71.06,71.06,70.98,71.03,22908.0,70.2246,70.2246,70.1456,70.195,22908.0
2015-12-24 12:50:00,71.03,71.09,71.0,71.0,24272.0,70.195,70.2543,70.1653,70.1653,24272.0
2015-12-24 12:55:00,71.0,71.0,70.8,70.88,80023.0,70.1653,70.1653,69.9677,70.0467,80023.0
2015-12-28 09:30:00,69.86,70.38,69.76,70.1,90125.0,69.0387,69.5526,68.9399,69.2759,90125.0
2015-12-28 09:35:00,70.05,70.07,69.8,69.95,21666.0,69.2265,69.2463,68.9794,69.1277,21666.0
2015-12-28 09:40:00,70.0,70.2,70.0,70.07,30034.0,69.1771,69.3747,69.1771,69.2463,30034.0
2015-12-28 09:45:00,70.06,70.09,69.81,69.86,24373.0,69.2364,69.266,68.9893,69.0387,24373.0
2015-12-28 09:50:00,69.87,69.94,69.8,69.88,7920.0,69.0486,69.1178,68.9794,69.0585,7920.0
2015-12-28 09:55:00,69.82,69.82,69.6,69.6,26937.0,68.9992,68.9992,68.7818,68.7818,26937.0
2015-12-28 10:00:00,69.6,69.63,69.3,69.43,46568.0,68.7818,68.8114,68.4853,68.6138,46568.0
2015-12-28 10:05:00,69.39,69.4,69.22,69.33,65430.0,68.5743,68.5841,68.4063,68.515,65430.0
2015-12-28 10:10:00,69.33,69.49,69.3,69.49,36031.0,68.515,68.6731,68.4853,68.6731,36031.0
2015-12-28 10:15:00,69.47,69.67,69.44,69.63,21020.0,68.6533,68.851,68.6237,68.8114,21020.0
2015-12-28 10:20:00,69.59,69.74,69.55,69.74,13109.0,68.7719,68.9201,68.7324,68.9201,13109.0
2015-12-28 10:25:00,69.76,69.89,69.74,69.88,5538.0,68.9399,69.0684,68.9201,69.0585,5538.0
2015-12-28 10:30:00,69.82,69.82,69.65,69.65,9517.0,68.9992,68.9992,68.8312,68.8312,9517.0
2015-12-28 10:35:00,69.66,69.75,69.6,69.75,9154.0,68.8411,68.93,68.7818,68.93,9154.0
2015-12-28 10:40:00,69.78,69.99,69.78,69.99,6175.0,68.9597,69.1672,68.9597,69.1672,6175.0
2015-12-28 10:45:00,69.93,69.94,69.73,69.73,11378.0,69.1079,69.1178,68.9103,68.9103,11378.0
2015-12-28 10:50:00,69.75,69.82,69.74,69.77,11045.0,68.93,68.9992,68.9201,68.9498,11045.0
2015-12-28 10:55:00,69.74,69.83,69.65,69.83,15353.0,68.9201,69.0091,68.8312,69.0091,15353.0
2015-12-28 11:00:00,69.82,70.02,69.81,69.96,28205.0,68.9992,69.1969,68.9893,69.1376,28205.0
2015-12-28 11:05:00,70.01,70.02,69.97,69.98,81196.0,69.187,69.1969,69.1474,69.1573,81196.0
2015-12-28 11:10:00,69.98,69.99,69.9,69.9,25554.0,69.1573,69.1672,69.0783,69.0783,25554.0
2015-12-28 11:15:00,69.91,69.99,69.9,69.99,14680.0,69.0881,69.1672,69.0783,69.1672,14680.0
2015-12-28 11:20:00,69.99,70.21,69.96,70.18,36286.0,69.1672,69.3846,69.1376,69.355,36286.0
2015-12-28 11:25:00,70.2,70.2,70.01,70.02,12470.0,69.3747,69.3747,69.187,69.1969,12470.0
2015-12-28 11:30:00,70.02,70.17,70.02,70.06,8033.0,69.1969,69.3451,69.1969,69.2364,8033.0
2015-12-28 11:35:00,70.07,70.33,70.07,70.23,15750.0,69.2463,69.5032,69.2463,69.4044,15750.0
2015-12-28 11:40:00,70.23,70.23,70.05,70.18,28250.0,69.4044,69.4044,69.2265,69.355,28250.0
2015-12-28 11:45:00,70.15,70.22,70.13,70.22,15949.0,69.3253,69.3945,69.3056,69.3945,15949.0
2015-12-28 11:50:00,70.2,70.28,70.16,70.19,34012.0,69.3747,69.4538,69.3352,69.3649,34012.0
2015-12-28 11:55:00,70.18,70.24,69.97,69.98,17878.0,69.355,69.4143,69.1474,69.1573,17878.0
2015-12-28 12:00:00,69.95,70.09,69.92,70.08,26625.0,69.1277,69.266,69.098,69.2561,26625.0
2015-12-28 12:05:00,70.11,70.15,69.91,69.91,45280.0,69.2858,69.3253,69.0881,69.0881,45280.0
2015-12-28 12:10:00,69.94,69.94,69.84,69.85,19935.0,69.1178,69.1178,69.019,69.0289,19935.0
2015-12-28 12:15:00,69.85,69.9,69.82,69.84,7102.0,69.0289,69.0783,68.9992,69.019,7102.0
2015-12-28 12:20:00,69.86,69.89,69.8,69.87,24857.0,69.0387,69.0684,68.9794,69.0486,24857.0
2015-12-28 12:25:00,69.89,70.03,69.83,70.02,11586.0,69.0684,69.2067,69.0091,69.1969,11586.0
2015-12-28 12:30:00,70.05,70.12,70.02,70.1,4410.0,69.2265,69.2957,69.1969,69.2759,4410.0
2015-12-28 12:35:00,70.11,70.17,70.03,70.17,10796.0,69.2858,69.3451,69.2067,69.3451,10796.0
2015-12-28 12:40:00,70.12,70.14,70.03,70.11,9818.0,69.2957,69.3154,69.2067,69.2858,9818.0
2015-12-28 12:45:00,70.12,70.14,70.01,70.02,19938.0,69.2957,69.3154,69.187,69.1969,19938.0
2015-12-28 12:50:00,70.01,70.03,69.97,70.0,16410.0,69.187,69.2067,69.1474,69.1771,16410.0
2015-12-28 12:55:00,69.99,70.0,69.83,69.87,15500.0,69.1672,69.1771,69.0091,69.0486,15500.0
2015-12-28 13:00:00,69.87,69.91,69.85,69.85,17963.0,69.0486,69.0881,69.0289,69.0289,17963.0
2015-12-28 13:05:00,69.85,69.92,69.85,69.88,10865.0,69.0289,69.098,69.0289,69.0585,10865.0
2015-12-28 13:10:00,69.86,69.91,69.8,69.89,23771.0,69.0387,69.0881,68.9794,69.0684,23771.0
2015-12-28 13:15:00,69.92,69.97,69.9,69.95,11200.0,69.098,69.1474,69.0783,69.1277,11200.0
2015-12-28 13:20:00,69.98,69.98,69.82,69.86,15864.0,69.1573,69.1573,68.9992,69.0387,15864.0
2015-12-28 13:25:00,69.85,69.85,69.8,69.81,2625.0,69.0289,69.0289,68.9794,68.9893,2625.0
2015-12-28 13:30:00,69.83,69.97,69.8,69.93,15486.0,69.0091,69.1474,68.9794,69.1079,15486.0
2015-12-28 13:35:00,69.92,69.92,69.77,69.79,11129.0,69.098,69.098,68.9498,68.9696,11129.0
2015-12-28 13:40:00,69.82,69.85,69.77,69.8,10535.0,68.9992,69.0289,68.9498,68.9794,10535.0
2015-12-28 13:45:00,69.81,69.84,69.75,69.8,21726.0,68.9893,69.019,68.93,68.9794,21726.0
2015-12-28 13:50:00,69.78,69.81,69.62,69.64,16764.0,68.9597,68.9893,68.8016,68.8213,16764.0
2015-12-28 13:55:00,69.57,69.75,69.57,69.72,15072.0,68.7521,68.93,68.7521,68.9004,15072.0
2015-12-28 14:00:00,69.72,69.81,69.69,69.8,14244.0,68.9004,68.9893,68.8707,68.9794,14244.0
2015-12-28 14:05:00,69.82,69.85,69.81,69.83,4204.0,68.9992,69.0289,68.9893,69.0091,4204.0
2015-12-28 14:10:00,69.85,69.89,69.81,69.81,11649.0,69.0289,69.0684,68.9893,68.9893,11649.0
2015-12-28 14:15:00,69.83,69.92,69.78,69.85,18692.0,69.0091,69.098,68.9597,69.0289,18692.0
2015-12-28 14:20:00,69.84,69.88,69.7,69.7,23492.0,69.019,69.0585,68.8806,68.8806,23492.0
2015-12-28 14:25:00,69.7,69.75,69.69,69.7,8765.0,68.8806,68.93,68.8707,68.8806,8765.0
2015-12-28 14:30:00,69.7,69.72,69.66,69.66,6092.0,68.8806,68.9004,68.8411,68.8411,6092.0
2015-12-28 14:35:00,69.65,69.68,69.59,69.61,5982.0,68.8312,68.8609,68.7719,68.7917,5982.0
2015-12-28 14:40:00,69.59,69.63,69.57,69.6,2847.0,68.7719,68.8114,68.7521,68.7818,2847.0
2015-12-28 14:45:00,69.63,69.64,69.54,69.6,11195.0,68.8114,68.8213,68.7225,68.7818,11195.0
2015-12-28 14:50:00,69.58,69.69,69.58,69.66,3635.0,68.762,68.8707,68.762,68.8411,3635.0
2015-12-28 14:55:00,69.66,69.69,69.62,69.65,7815.0,68.8411,68.8707,68.8016,68.8312,7815.0
2015-12-28 15:00:00,69.68,69.75,69.66,69.72,15099.0,68.8609,68.93,68.8411,68.9004,15099.0
2015-12-28 15:05:00,69.75,69.76,69.68,69.7,16617.0,68.93,68.9399,68.8609,68.8806,16617.0
2015-12-28 15:10:00,69.66,69.7,69.64,69.69,51325.0,68.8411,68.8806,68.8213,68.8707,51325.0
2015-12-28 15:15:00,69.67,69.73,69.66,69.7,37831.0,68.851,68.9103,68.8411,68.8806,37831.0
2015-12-28 15:20:00,69.7,69.76,69.7,69.74,6099.0,68.8806,68.9399,68.8806,68.9201,6099.0
2015-12-28 15:25:00,69.76,69.83,69.75,69.82,31785.0,68.9399,69.0091,68.93,68.9992,31785.0
2015-12-28 15:30:00,69.82,69.83,69.75,69.81,14475.0,68.9992,69.0091,68.93,68.9893,14475.0
2015-12-28 15:35:00,69.8,69.81,69.72,69.77,14062.0,68.9794,68.9893,68.9004,68.9498,14062.0
2015-12-28 15:40:00,69.77,69.86,69.77,69.84,23241.0,68.9498,69.0387,68.9498,69.019,23241.0
2015-12-28 15:45:00,69.84,69.9,69.82,69.88,55143.0,69.019,69.0783,68.9992,69.0585,55143.0
2015-12-28 15:50:00,69.87,70.06,69.86,69.95,51325.0,69.0486,69.2364,69.0387,69.1277,51325.0
2015-12-28 15:55:00,69.94,69.97,69.74,69.88,143080.0,69.1178,69.1474,68.9201,69.0585,143080.0
2015-12-29 09:30:00,70.38,70.59,70.27,70.43,47312.0,69.5526,69.7602,69.4439,69.602,47312.0
2015-12-29 09:35:00,70.48,70.58,70.3,70.48,31379.0,69.6514,69.7503,69.4736,69.6514,31379.0
2015-12-29 09:40:00,70.44,70.69,70.41,70.67,36833.0,69.6119,69.859,69.5823,69.8392,36833.0
2015-12-29 09:45:00,70.68,70.73,70.5,70.72,30474.0,69.8491,69.8985,69.6712,69.8886,30474.0
2015-12-29 09:50:00,70.7,70.73,70.39,70.41,21317.0,69.8689,69.8985,69.5625,69.5823,21317.0
2015-12-29 09:55:00,70.44,70.56,70.42,70.54,34634.0,69.6119,69.7305,69.5922,69.7107,34634.0
2015-12-29 10:00:00,70.54,70.61,70.5,70.58,13604.0,69.7107,69.7799,69.6712,69.7503,13604.0
2015-12-29 10:05:00,70.56,70.61,70.43,70.55,27791.0,69.7305,69.7799,69.602,69.7206,27791.0
2015-12-29 10:10:00,70.57,70.6,70.43,70.44,21971.0,69.7404,69.77,69.602,69.6119,21971.0
2015-12-29 10:15:00,70.44,70.69,70.44,70.67,20298.0,69.6119,69.859,69.6119,69.8392,20298.0
2015-12-29 10:20:00,70.67,70.71,70.51,70.52,18913.0,69.8392,69.8787,69.6811,69.691,18913.0
2015-12-29 10:25:00,70.55,70.64,70.54,70.62,11120.0,69.7206,69.8096,69.7107,69.7898,11120.0
2015-12-29 10:30:00,70.62,70.65,70.46,70.48,13464.0,69.7898,69.8194,69.6317,69.6514,13464.0
2015-12-29 10:35:00,70.43,70.45,70.34,70.37,30493.0,69.602,69.6218,69.5131,69.5427,30493.0
2015-12-29 10:40:00,70.35,70.52,70.34,70.44,27155.0,69.523,69.691,69.5131,69.6119,27155.0
2015-12-29 10:45:00,70.45,70.49,70.41,70.42,11234.0,69.6218,69.6613,69.5823,69.5922,11234.0
2015-12-29 10:50:00,70.44,70.49,70.39,70.46,12748.0,69.6119,69.6613,69.5625,69.6317,12748.0
2015-12-29 10:55:00,70.47,70.58,70.46,70.58,11850.0,69.6416,69.7503,69.6317,69.7503,11850.0
2015-12-29 11:00:00,70.59,70.7,70.52,70.66,8487.0,69.7602,69.8689,69.691,69.8293,8487.0
2015-12-29 11:05:00,70.69,70.82,70.67,70.7,33363.0,69.859,69.9874,69.8392,69.8689,33363.0
2015-12-29 11:10:00,70.71,70.74,70.65,70.66,20813.0,69.8787,69.9084,69.8194,69.8293,20813.0
2015-12-29 11:15:00,70.65,70.71,70.61,70.65,16768.0,69.8194,69.8787,69.7799,69.8194,16768.0
2015-12-29 11:20:00,70.64,70.64,70.57,70.58,8500.0,69.8096,69.8096,69.7404,69.7503,8500.0
2015-12-29 11:25:00,70.59,70.66,70.57,70.64,17640.0,69.7602,69.8293,69.7404,69.8096,17640.0
2015-12-29 11:30:00,70.63,70.74,70.63,70.7,28968.0,69.7997,69.9084,69.7997,69.8689,28968.0
2015-12-29 11:35:00,70.71,70.74,70.65,70.67,16286.0,69.8787,69.9084,69.8194,69.8392,16286.0
2015-12-29 11:40:00,70.71,70.77,70.69,70.75,25666.0,69.8787,69.938,69.859,69.9183,25666.0
2015-12-29 11:45:00,70.73,70.76,70.63,70.63,19709.0,69.8985,69.9282,69.7997,69.7997,19709.0
2015-12-29 11:50:00,70.63,70.67,70.59,70.61,32676.0,69.7997,69.8392,69.7602,69.7799,32676.0
2015-12-29 11:55:00,70.64,70.66,70.57,70.66,47595.0,69.8096,69.8293,69.7404,69.8293,47595.0
2015-12-29 12:00:00,70.65,70.67,70.61,70.63,15714.0,69.8194,69.8392,69.7799,69.7997,15714.0
2015-12-29 12:05:00,70.64,70.64,70.5,70.56,20663.0,69.8096,69.8096,69.6712,69.7305,20663.0
2015-12-29 12:10:00,70.54,70.57,70.51,70.53,6982.0,69.7107,69.7404,69.6811,69.7009,6982.0
2015-12-29 12:15:00,70.56,70.63,70.54,70.62,10043.0,69.7305,69.7997,69.7107,69.7898,10043.0
2015-12-29 12:20:00,70.62,70.67,70.59,70.6,10442.0,69.7898,69.8392,69.7602,69.77,10442.0
2015-12-29 12:25:00,70.59,70.64,70.5,70.5,21900.0,69.7602,69.8096,69.6712,69.6712,21900.0
2015-12-29 12:30:00,70.52,70.62,70.46,70.62,9183.0,69.691,69.7898,69.6317,69.7898,9183.0
2015-12-29 12:35:00,70.62,70.72,70.62,70.71,10532.0,69.7898,69.8886,69.7898,69.8787,10532.0
2015-12-29 12:40:00,70.7,70.72,70.67,70.7,22581.0,69.8689,69.8886,69.8392,69.8689,22581.0
2015-12-29 12:45:00,70.68,70.71,70.66,70.71,18085.0,69.8491,69.8787,69.8293,69.8787,18085.0
2015-12-29 12:50:00,70.7,70.72,70.68,70.7,13621.0,69.8689,69.8886,69.8491,69.8689,13621.0
2015-12-29 12:55:00,70.71,70.8,70.69,70.8,24991.0,69.8787,69.9677,69.859,69.9677,24991.0
2015-12-29 13:00:00,70.81,70.93,70.79,70.92,20969.0,69.9776,70.0962,69.9578,70.0863,20969.0
2015-12-29 13:05:00,70.88,70.94,70.86,70.94,5436.0,70.0467,70.106,70.027,70.106,5436.0
2015-12-29 13:10:00,70.95,70.98,70.9,70.9,4672.0,70.1159,70.1456,70.0665,70.0665,4672.0
2015-12-29 13:15:00,70.91,71.0,70.91,70.99,9019.0,70.0764,70.1653,70.0764,70.1555,9019.0
2015-12-29 13:20:00,70.99,71.0,70.94,70.94,16236.0,70.1555,70.1653,70.106,70.106,16236.0
2015-12-29 13:25:00,70.95,71.0,70.92,71.0,12082.0,70.1159,70.1653,70.0863,70.1653,12082.0
2015-12-29 13:30:00,71.0,71.04,70.95,70.97,11024.0,70.1653,70.2049,70.1159,70.1357,11024.0
2015-12-29 13:35:00,71.0,71.0,70.92,70.92,1750.0,70.1653,70.1653,70.0863,70.0863,1750.0
2015-12-29 13:40:00,70.88,71.05,70.85,71.02,22548.0,70.0467,70.2147,70.0171,70.1851,22548.0
2015-12-29 13:45:00,71.0,71.0,70.9,70.95,3900.0,70.1653,70.1653,70.0665,70.1159,3900.0
2015-12-29 13:50:00,70.96,71.05,70.95,71.05,3755.0,70.1258,70.2147,70.1159,70.2147,3755.0
2015-12-29 13:55:00,71.04,71.23,71.03,71.2,48175.0,70.2049,70.3926,70.195,70.363,48175.0
2015-12-29 14:00:00,71.22,71.25,71.21,71.23,5321.0,70.3827,70.4124,70.3729,70.3926,5321.0
2015-12-29 14:05:00,71.2,71.29,71.2,71.25,41653.0,70.363,70.4519,70.363,70.4124,41653.0
2015-12-29 14:10:00,71.2,71.22,71.05,71.08,56138.0,70.363,70.3827,70.2147,70.2444,56138.0
2015-12-29 14:15:00,71.08,71.15,71.06,71.14,5317.0,70.2444,70.3136,70.2246,70.3037,5317.0
2015-12-29 14:20:00,71.14,71.18,71.11,71.17,11490.0,70.3037,70.3432,70.274,70.3333,11490.0
2015-12-29 14:25:00,71.2,71.28,71.14,71.27,8071.0,70.363,70.442,70.3037,70.4322,8071.0
2015-12-29 14:30:00,71.26,71.28,71.21,71.28,7389.0,70.4223,70.442,70.3729,70.442,7389.0
2015-12-29 14:35:00,71.26,71.33,71.23,71.31,22063.0,70.4223,70.4915,70.3926,70.4717,22063.0
2015-12-29 14:40:00,71.29,71.39,71.29,71.39,11486.0,70.4519,70.5507,70.4519,70.5507,11486.0
2015-12-29 14:45:00,71.39,71.41,71.36,71.39,15173.0,70.5507,70.5705,70.5211,70.5507,15173.0
2015-12-29 14:50:00,71.38,71.49,71.37,71.46,41504.0,70.5409,70.6496,70.531,70.6199,41504.0
2015-12-29 14:55:00,71.47,71.51,71.47,71.48,12195.0,70.6298,70.6693,70.6298,70.6397,12195.0
2015-12-29 15:00:00,71.5,71.52,71.47,71.52,9155.0,70.6595,70.6792,70.6298,70.6792,9155.0
2015-12-29 15:05:00,71.5,71.52,71.49,71.52,8101.0,70.6595,70.6792,70.6496,70.6792,8101.0
2015-12-29 15:10:00,71.52,71.52,71.48,71.52,7362.0,70.6792,70.6792,70.6397,70.6792,7362.0
2015-12-29 15:15:00,71.52,71.56,71.52,71.53,13542.0,70.6792,70.7187,70.6792,70.6891,13542.0
2015-12-29 15:20:00,71.54,71.54,71.39,71.47,32167.0,70.699,70.699,70.5507,70.6298,32167.0
2015-12-29 15:25:00,71.45,71.5,71.45,71.46,20848.0,70.61,70.6595,70.61,70.6199,20848.0
2015-12-29 15:30:00,71.46,71.5,71.36,71.38,79420.0,70.6199,70.6595,70.5211,70.5409,79420.0
2015-12-29 15:35:00,71.37,71.38,71.28,71.33,82902.0,70.531,70.5409,70.442,70.4915,82902.0
2015-12-29 15:40:00,71.32,71.32,71.18,71.28,50959.0,70.4816,70.4816,70.3432,70.442,50959.0
2015-12-29 15:45:00,71.27,71.3,71.25,71.3,24495.0,70.4322,70.4618,70.4124,70.4618,24495.0
2015-12-29 15:50:00,71.3,71.44,71.3,71.41,130064.0,70.4618,70.6002,70.4618,70.5705,130064.0
2015-12-29 15:55:00,71.42,71.54,71.37,71.5,152025.0,70.5804,70.699,70.531,70.6595,152025.0
2015-12-30 09:30:00,71.17,71.4,71.07,71.37,21921.0,70.3333,70.5606,70.2345,70.531,21921.0
2015-12-30 09:35:00,71.37,71.77,71.29,71.74,11632.0,70.531,70.9263,70.4519,70.8966,11632.0
2015-12-30 09:40:00,71.77,71.87,71.68,71.7,22371.0,70.9263,71.0251,70.8373,70.8571,22371.0
2015-12-30 09:45:00,71.64,71.67,71.41,71.42,15243.0,70.7978,70.8275,70.5705,70.5804,15243.0
2015-12-30 09:50:00,71.39,71.42,71.18,71.2,30283.0,70.5507,70.5804,70.3432,70.363,30283.0
2015-12-30 09:55:00,71.18,71.22,71.05,71.05,10699.0,70.3432,70.3827,70.2147,70.2147,10699.0
2015-12-30 10:00:00,71.11,71.21,71.07,71.13,8310.0,70.274,70.3729,70.2345,70.2938,8310.0
2015-12-30 10:05:00,71.15,71.19,70.84,70.84,14938.0,70.3136,70.3531,70.0072,70.0072,14938.0
2015-12-30 10:10:00,70.84,70.97,70.81,70.97,16217.0,70.0072,70.1357,69.9776,70.1357,16217.0
2015-12-30 10:15:00,70.93,71.02,70.83,70.83,19476.0,70.0962,70.1851,69.9973,69.9973,19476.0
2015-12-30 10:20:00,70.81,70.82,70.63,70.78,93071.0,69.9776,69.9874,69.7997,69.9479,93071.0
2015-12-30 10:25:00,70.79,70.93,70.77,70.93,17509.0,69.9578,70.0962,69.938,70.0962,17509.0
2015-12-30 10:30:00,70.89,71.15,70.89,71.15,11730.0,70.0566,70.3136,70.0566,70.3136,11730.0
2015-12-30 10:35:00,71.12,71.15,71.08,71.15,9318.0,70.2839,70.3136,70.2444,70.3136,9318.0
2015-12-30 10:40:00,71.13,71.17,71.09,71.15,29846.0,70.2938,70.3333,70.2543,70.3136,29846.0
2015-12-30 10:45:00,71.17,71.24,71.14,71.18,55478.0,70.3333,70.4025,70.3037,70.3432,55478.0
2015-12-30 10:50:00,71.16,71.3,71.15,71.25,24900.0,70.3235,70.4618,70.3136,70.4124,24900.0
2015-12-30 10:55:00,71.26,71.29,71.14,71.18,19777.0,70.4223,70.4519,70.3037,70.3432,19777.0
2015-12-30 11:00:00,71.16,71.21,71.1,71.1,20514.0,70.3235,70.3729,70.2642,70.2642,20514.0
2015-12-30 11:05:00,71.12,71.26,71.12,71.23,8408.0,70.2839,70.4223,70.2839,70.3926,8408.0
2015-12-30 11:10:00,71.18,71.18,71.09,71.09,3110.0,70.3432,70.3432,70.2543,70.2543,3110.0
2015-12-30 11:15:00,71.08,71.08,70.97,70.97,9407.0,70.2444,70.2444,70.1357,70.1357,9407.0
2015-12-30 11:20:00,70.99,70.99,70.8,70.8,8600.0,70.1555,70.1555,69.9677,69.9677,8600.0
2015-12-30 11:25:00,70.81,70.92,70.75,70.92,9558.0,69.9776,70.0863,69.9183,70.0863,9558.0
2015-12-30 11:30:00,70.9,70.99,70.82,70.99,9013.0,70.0665,70.1555,69.9874,70.1555,9013.0
2015-12-30 11:35:00,71.02,71.02,70.92,70.94,2536.0,70.1851,70.1851,70.0863,70.106,2536.0
2015-12-30 11:40:00,71.0,71.06,70.96,71.02,10608.0,70.1653,70.2246,70.1258,70.1851,10608.0
2015-12-30 11:45:00,71.07,71.15,71.07,71.13,10950.0,70.2345,70.3136,70.2345,70.2938,10950.0
2015-12-30 11:50:00,71.12,71.34,71.11,71.34,8650.0,70.2839,70.5013,70.274,70.5013,8650.0
2015-12-30 11:55:00,71.33,71.38,71.24,71.27,9137.0,70.4915,70.5409,70.4025,70.4322,9137.0
2015-12-30 12:00:00,71.28,71.34,71.24,71.24,4532.0,70.442,70.5013,70.4025,70.4025,4532.0
2015-12-30 12:05:00,71.25,71.25,71.21,71.24,1803.0,70.4124,70.4124,70.3729,70.4025,1803.0
2015-12-30 12:10:00,71.22,71.22,71.13,71.16,4300.0,70.3827,70.3827,70.2938,70.3235,4300.0
2015-12-30 12:15:00,71.17,71.21,71.1,71.15,9723.0,70.3333,70.3729,70.2642,70.3136,9723.0
2015-12-30 12:20:00,71.16,71.16,71.12,71.12,4783.0,70.3235,70.3235,70.2839,70.2839,4783.0
2015-12-30 12:25:00,71.14,71.25,71.12,71.23,17035.0,70.3037,70.4124,70.2839,70.3926,17035.0
2015-12-30 12:30:00,71.22,71.27,71.2,71.27,9484.0,70.3827,70.4322,70.363,70.4322,9484.0
2015-12-30 12:35:00,71.24,71.27,71.21,71.23,6237.0,70.4025,70.4322,70.3729,70.3926,6237.0
2015-12-30 12:40:00,71.23,71.25,71.17,71.25,4750.0,70.3926,70.4124,70.3333,70.4124,4750.0
2015-12-30 12:45:00,71.24,71.3,71.23,71.26,3311.0,70.4025,70.4618,70.3926,70.4223,3311.0
2015-12-30 12:50:00,71.24,71.27,71.18,71.21,3704.0,70.4025,70.4322,70.3432,70.3729,3704.0
2015-12-30 12:55:00,71.16,71.18,71.06,71.13,5455.0,70.3235,70.3432,70.2246,70.2938,5455.0
2015-12-30 13:00:00,71.16,71.19,71.09,71.12,7242.0,70.3235,70.3531,70.2543,70.2839,7242.0
2015-12-30 13:05:00,71.12,71.12,70.93,70.98,12268.0,70.2839,70.2839,70.0962,70.1456,12268.0
2015-12-30 13:10:00,70.95,70.96,70.86,70.95,6249.0,70.1159,70.1258,70.027,70.1159,6249.0
2015-12-30 13:15:00,70.93,71.04,70.92,71.03,7472.0,70.0962,70.2049,70.0863,70.195,7472.0
2015-12-30 13:20:00,71.02,71.05,70.91,70.91,19290.0,70.1851,70.2147,70.0764,70.0764,19290.0
2015-12-30 13:25:00,70.88,71.01,70.88,70.98,3790.0,70.0467,70.1752,70.0467,70.1456,3790.0
2015-12-30 13:30:00,70.97,71.01,70.96,71.01,5909.0,70.1357,70.1752,70.1258,70.1752,5909.0
2015-12-30 13:35:00,71.0,71.09,70.98,71.08,75298.0,70.1653,70.2543,70.1456,70.2444,75298.0
2015-12-30 13:40:00,71.08,71.24,71.08,71.23,26623.0,70.2444,70.4025,70.2444,70.3926,26623.0
2015-12-30 13:45:00,71.23,71.34,71.22,71.32,8550.0,70.3926,70.5013,70.3827,70.4816,8550.0
2015-12-30 13:50:00,71.31,71.32,71.15,71.16,9070.0,70.4717,70.4816,70.3136,70.3235,9070.0
2015-12-30 13:55:00,71.14,71.16,71.07,71.09,7388.0,70.3037,70.3235,70.2345,70.2543,7388.0
2015-12-30 14:00:00,71.06,71.1,71.0,71.04,5150.0,70.2246,70.2642,70.1653,70.2049,5150.0
2015-12-30 14:05:00,71.0,71.07,71.0,71.01,11864.0,70.1653,70.2345,70.1653,70.1752,11864.0
2015-12-30 14:10:00,71.04,71.23,71.04,71.23,9388.0,70.2049,70.3926,70.2049,70.3926,9388.0
2015-12-30 14:15:00,71.26,71.29,71.2,71.23,4218.0,70.4223,70.4519,70.363,70.3926,4218.0
2015-12-30 14:20:00,71.18,71.24,71.14,71.14,5934.0,70.3432,70.4025,70.3037,70.3037,5934.0
2015-12-30 14:25:00,71.15,71.16,71.06,71.16,4600.0,70.3136,70.3235,70.2246,70.3235,4600.0
2015-12-30 14:30:00,71.15,71.18,71.11,71.11,2389.0,70.3136,70.3432,70.274,70.274,2389.0
2015-12-30 14:35:00,71.08,71.17,71.05,71.14,2200.0,70.2444,70.3333,70.2147,70.3037,2200.0
2015-12-30 14:40:00,71.14,71.15,71.08,71.11,6200.0,70.3037,70.3136,70.2444,70.274,6200.0
2015-12-30 14:45:00,71.14,71.2,71.11,71.16,2900.0,70.3037,70.363,70.274,70.3235,2900.0
2015-12-30 14:50:00,71.13,71.14,71.05,71.05,3286.0,70.2938,70.3037,70.2147,70.2147,3286.0
2015-12-30 14:55:00,70.97,71.06,70.96,71.06,4293.0,70.1357,70.2246,70.1258,70.2246,4293.0
2015-12-30 15:00:00,71.06,71.13,71.05,71.12,2870.0,70.2246,70.2938,70.2147,70.2839,2870.0
2015-12-30 15:05:00,71.13,71.17,71.11,71.12,1927.0,70.2938,70.3333,70.274,70.2839,1927.0
2015-12-30 15:10:00,71.12,71.18,71.11,71.14,3150.0,70.2839,70.3432,70.274,70.3037,3150.0
2015-12-30 15:15:00,71.16,71.25,71.15,71.25,8987.0,70.3235,70.4124,70.3136,70.4124,8987.0
2015-12-30 15:20:00,71.25,71.26,71.23,71.25,4126.0,70.4124,70.4223,70.3926,70.4124,4126.0
2015-12-30 15:25:00,71.2,71.23,71.12,71.23,22558.0,70.363,70.3926,70.2839,70.3926,22558.0
2015-12-30 15:30:00,71.17,71.17,70.95,70.96,9181.0,70.3333,70.3333,70.1159,70.1258,9181.0
2015-12-30 15:35:00,70.95,70.95,70.8,70.86,94367.0,70.1159,70.1159,69.9677,70.027,94367.0
2015-12-30 15:40:00,70.86,70.95,70.81,70.92,27957.0,70.027,70.1159,69.9776,70.0863,27957.0
2015-12-30 15:45:00,70.92,70.97,70.88,70.96,16383.0,70.0863,70.1357,70.0467,70.1258,16383.0
2015-12-30 15:50:00,70.99,71.02,70.88,70.89,20874.0,70.1555,70.1851,70.0467,70.0566,20874.0
2015-12-30 15:55:00,70.91,70.95,70.68,70.74,74119.0,70.0764,70.1159,69.8491,69.9084,74119.0
2015-12-31 09:30:00,70.46,70.77,70.31,70.35,40281.0,69.6317,69.938,69.4834,69.523,40281.0
2015-12-31 09:35:00,70.3,70.3,70.05,70.2,28457.0,69.4736,69.4736,69.2265,69.3747,28457.0
2015-12-31 09:40:00,70.2,70.54,70.2,70.49,25596.0,69.3747,69.7107,69.3747,69.6613,25596.0
2015-12-31 09:45:00,70.49,70.6,70.28,70.35,39337.0,69.6613,69.77,69.4538,69.523,39337.0
2015-12-31 09:50:00,70.31,70.35,69.99,70.04,59780.0,69.4834,69.523,69.1672,69.2166,59780.0
2015-12-31 09:55:00,70.05,70.22,70.05,70.21,19515.0,69.2265,69.3945,69.2265,69.3846,19515.0
2015-12-31 10:00:00,70.16,70.43,70.14,70.39,12316.0,69.3352,69.602,69.3154,69.5625,12316.0
2015-12-31 10:05:00,70.38,70.42,70.26,70.42,12500.0,69.5526,69.5922,69.434,69.5922,12500.0
2015-12-31 10:10:00,70.44,70.63,70.41,70.6,14418.0,69.6119,69.7997,69.5823,69.77,14418.0
2015-12-31 10:15:00,70.63,70.69,70.57,70.57,33250.0,69.7997,69.859,69.7404,69.7404,33250.0
2015-12-31 10:20:00,70.59,70.66,70.5,70.54,11327.0,69.7602,69.8293,69.6712,69.7107,11327.0
2015-12-31 10:25:00,70.54,70.57,70.41,70.52,22572.0,69.7107,69.7404,69.5823,69.691,22572.0
2015-12-31 10:30:00,70.57,70.67,70.45,70.66,17894.0,69.7404,69.8392,69.6218,69.8293,17894.0
2015-12-31 10:35:00,70.69,70.79,70.66,70.79,22621.0,69.859,69.9578,69.8293,69.9578,22621.0
2015-12-31 10:40:00,70.73,70.73,70.64,70.64,11750.0,69.8985,69.8985,69.8096,69.8096,11750.0
2015-12-31 10:45:00,70.66,70.74,70.6,70.74,12122.0,69.8293,69.9084,69.77,69.9084,12122.0
2015-12-31 10:50:00,70.73,70.75,70.61,70.66,20903.0,69.8985,69.9183,69.7799,69.8293,20903.0
2015-12-31 10:55:00,70.67,70.67,70.54,70.64,6139.0,69.8392,69.8392,69.7107,69.8096,6139.0
2015-12-31 11:00:00,70.62,70.96,70.6,70.85,38479.0,69.7898,70.1258,69.77,70.0171,38479.0
2015-12-31 11:05:00,70.83,70.91,70.81,70.81,9659.0,69.9973,70.0764,69.9776,69.9776,9659.0
2015-12-31 11:10:00,70.8,70.8,70.65,70.75,7035.0,69.9677,69.9677,69.8194,69.9183,7035.0
2015-12-31 11:15:00,70.75,70.79,70.64,70.7,9038.0,69.9183,69.9578,69.8096,69.8689,9038.0
2015-12-31 11:20:00,70.67,70.69,70.58,70.59,4529.0,69.8392,69.859,69.7503,69.7602,4529.0
2015-12-31 11:25:00,70.58,70.68,70.55,70.66,16058.0,69.7503,69.8491,69.7206,69.8293,16058.0
2015-12-31 11:30:00,70.64,70.66,70.51,70.66,16600.0,69.8096,69.8293,69.6811,69.8293,16600.0
2015-12-31 11:35:00,70.7,70.7,70.57,70.6,3791.0,69.8689,69.8689,69.7404,69.77,3791.0
2015-12-31 11:40:00,70.58,70.63,70.51,70.54,6770.0,69.7503,69.7997,69.6811,69.7107,6770.0
2015-12-31 11:45:00,70.53,70.63,70.43,70.49,15253.0,69.7009,69.7997,69.602,69.6613,15253.0
2015-12-31 11:50:00,70.44,70.48,70.41,70.45,6462.0,69.6119,69.6514,69.5823,69.6218,6462.0
2015-12-31 11:55:00,70.45,70.54,70.44,70.52,6996.0,69.6218,69.7107,69.6119,69.691,6996.0
2015-12-31 12:00:00,70.56,70.56,70.42,70.47,7938.0,69.7305,69.7305,69.5922,69.6416,7938.0
2015-12-31 12:05:00,70.47,70.56,70.45,70.55,8439.0,69.6416,69.7305,69.6218,69.7206,8439.0
2015-12-31 12:10:00,70.53,70.53,70.43,70.49,12071.0,69.7009,69.7009,69.602,69.6613,12071.0
2015-12-31 12:15:00,70.49,70.56,70.47,70.55,13880.0,69.6613,69.7305,69.6416,69.7206,13880.0
2015-12-31 12:20:00,70.55,70.62,70.52,70.58,5938.0,69.7206,69.7898,69.691,69.7503,5938.0
2015-12-31 12:25:00,70.57,70.6,70.5,70.57,34265.0,69.7404,69.77,69.6712,69.7404,34265.0
2015-12-31 12:30:00,70.55,70.62,70.52,70.6,6528.0,69.7206,69.7898,69.691,69.77,6528.0
2015-12-31 12:35:00,70.58,70.62,70.56,70.59,5352.0,69.7503,69.7898,69.7305,69.7602,5352.0
2015-12-31 12:40:00,70.61,70.72,70.6,70.72,9446.0,69.7799,69.8886,69.77,69.8886,9446.0
2015-12-31 12:45:00,70.74,70.79,70.68,70.73,4800.0,69.9084,69.9578,69.8491,69.8985,4800.0
2015-12-31 12:50:00,70.7,70.7,70.64,70.64,4100.0,69.8689,69.8689,69.8096,69.8096,4100.0
2015-12-31 12:55:00,70.62,70.65,70.57,70.58,4250.0,69.7898,69.8194,69.7404,69.7503,4250.0
2015-12-31 13:00:00,70.59,70.66,70.52,70.55,9956.0,69.7602,69.8293,69.691,69.7206,9956.0
2015-12-31 13:05:00,70.55,70.57,70.45,70.45,6393.0,69.7206,69.7404,69.6218,69.6218,6393.0
2015-12-31 13:10:00,70.48,70.63,70.48,70.54,11453.0,69.6514,69.7997,69.6514,69.7107,11453.0
2015-12-31 13:15:00,70.53,70.54,70.46,70.47,12802.0,69.7009,69.7107,69.6317,69.6416,12802.0
2015-12-31 13:20:00,70.48,70.49,70.44,70.47,13987.0,69.6514,69.6613,69.6119,69.6416,13987.0
2015-12-31 13:25:00,70.44,70.49,70.4,70.4,4364.0,69.6119,69.6613,69.5724,69.5724,4364.0
2015-12-31 13:30:00,70.42,70.44,70.36,70.4,12733.0,69.5922,69.6119,69.5329,69.5724,12733.0
2015-12-31 13:35:00,70.43,70.49,70.39,70.47,8150.0,69.602,69.6613,69.5625,69.6416,8150.0
2015-12-31 13:40:00,70.45,70.61,70.45,70.61,7346.0,69.6218,69.7799,69.6218,69.7799,7346.0
2015-12-31 13:45:00,70.63,70.64,70.57,70.62,2600.0,69.7997,69.8096,69.7404,69.7898,2600.0
2015-12-31 13:50:00,70.59,70.61,70.56,70.58,3557.0,69.7602,69.7799,69.7305,69.7503,3557.0
2015-12-31 13:55:00,70.58,70.61,70.56,70.61,3600.0,69.7503,69.7799,69.7305,69.7799,3600.0
2015-12-31 14:00:00,70.59,70.67,70.59,70.65,4650.0,69.7602,69.8392,69.7602,69.8194,4650.0
2015-12-31 14:05:00,70.59,70.63,70.56,70.62,10100.0,69.7602,69.7997,69.7305,69.7898,10100.0
2015-12-31 14:10:00,70.61,70.7,70.61,70.7,4394.0,69.7799,69.8689,69.7799,69.8689,4394.0
2015-12-31 14:15:00,70.68,70.7,70.65,70.65,5198.0,69.8491,69.8689,69.8194,69.8194,5198.0
2015-12-31 14:20:00,70.65,70.66,70.61,70.64,32182.0,69.8194,69.8293,69.7799,69.8096,32182.0
2015-12-31 14:25:00,70.62,70.62,70.55,70.6,4300.0,69.7898,69.7898,69.7206,69.77,4300.0
2015-12-31 14:30:00,70.6,70.64,70.57,70.63,3379.0,69.77,69.8096,69.7404,69.7997,3379.0
2015-12-31 14:35:00,70.63,70.67,70.6,70.66,6325.0,69.7997,69.8392,69.77,69.8293,6325.0
2015-12-31 14:40:00,70.63,70.82,70.63,70.79,15403.0,69.7997,69.9874,69.7997,69.9578,15403.0
2015-12-31 14:45:00,70.79,70.85,70.78,70.84,8902.0,69.9578,70.0171,69.9479,70.0072,8902.0
2015-12-31 14:50:00,70.82,70.84,70.75,70.76,3241.0,69.9874,70.0072,69.9183,69.9282,3241.0
2015-12-31 14:55:00,70.77,70.77,70.69,70.71,6080.0,69.938,69.938,69.859,69.8787,6080.0
2015-12-31 15:00:00,70.69,70.79,70.67,70.79,4197.0,69.859,69.9578,69.8392,69.9578,4197.0
2015-12-31 15:05:00,70.77,70.83,70.7,70.72,10183.0,69.938,69.9973,69.8689,69.8886,10183.0
2015-12-31 15:10:00,70.72,70.73,70.61,70.63,17700.0,69.8886,69.8985,69.7799,69.7997,17700.0
2015-12-31 15:15:00,70.67,70.71,70.6,70.68,19338.0,69.8392,69.8787,69.77,69.8491,19338.0
2015-12-31 15:20:00,70.67,70.67,70.59,70.64,5210.0,69.8392,69.8392,69.7602,69.8096,5210.0
2015-12-31 15:25:00,70.61,70.71,70.61,70.64,4642.0,69.7799,69.8787,69.7799,69.8096,4642.0
2015-12-31 15:30:00,70.67,70.71,70.62,70.69,7242.0,69.8392,69.8787,69.7898,69.859,7242.0
2015-12-31 15:35:00,70.68,70.7,70.57,70.59,29569.0,69.8491,69.8689,69.7404,69.7602,29569.0
2015-12-31 15:40:00,70.59,70.61,70.5,70.57,23753.0,69.7602,69.7799,69.6712,69.7404,23753.0
2015-12-31 15:45:00,70.54,70.59,70.53,70.53,18433.0,69.7107,69.7602,69.7009,69.7009,18433.0
2015-12-31 15:50:00,70.51,70.51,70.38,70.38,30377.0,69.6811,69.6811,69.5526,69.5526,30377.0
2015-12-31 15:55:00,70.38,70.38,70.14,70.21,84678.0,69.5526,69.5526,69.3154,69.3846,84678.0
2016-01-04 09:30:00,68.54,68.78,68.54,68.73,107215.0,67.7343,67.9714,67.7343,67.922,107215.0
2016-01-04 09:35:00,68.74,69.11,68.73,68.88,56285.0,67.9319,68.2976,67.922,68.0703,56285.0
2016-01-04 09:40:00,68.81,68.92,68.73,68.85,106017.0,68.0011,68.1098,67.922,68.0406,106017.0
2016-01-04 09:45:00,68.82,68.82,68.4,68.43,176558.0,68.011,68.011,67.5959,67.6255,176558.0
2016-01-04 09:50:00,68.44,68.44,68.12,68.33,226161.0,67.6354,67.6354,67.3192,67.5267,226161.0
2016-01-04 09:55:00,68.35,68.63,68.2,68.48,62344.0,67.5465,67.8232,67.3982,67.675,62344.0
2016-01-04 10:00:00,68.38,68.49,67.93,67.93,199500.0,67.5761,67.6848,67.1314,67.1314,199500.0
2016-01-04 10:05:00,67.97,68.3,67.82,67.87,108093.0,67.171,67.4971,67.0227,67.0721,108093.0
2016-01-04 10:10:00,67.87,67.98,67.62,67.87,108690.0,67.0721,67.1808,66.8251,67.0721,108690.0
2016-01-04 10:15:00,67.92,68.16,67.85,68.03,87117.0,67.1215,67.3587,67.0524,67.2302,87117.0
2016-01-04 10:20:00,67.99,68.28,67.75,67.84,135645.0,67.1907,67.4773,66.9535,67.0425,135645.0
2016-01-04 10:25:00,67.86,68.12,67.84,67.98,94888.0,67.0622,67.3192,67.0425,67.1808,94888.0
2016-01-04 10:30:00,67.97,68.17,67.83,68.04,116617.0,67.171,67.3686,67.0326,67.2401,116617.0
2016-01-04 10:35:00,68.06,68.26,67.82,68.25,106520.0,67.2599,67.4575,67.0227,67.4477,106520.0
2016-01-04 10:40:00,68.25,68.29,67.96,68.18,72757.0,67.4477,67.4872,67.1611,67.3785,72757.0
2016-01-04 10:45:00,68.24,68.44,68.11,68.37,100605.0,67.4378,67.6354,67.3093,67.5663,100605.0
2016-01-04 10:50:00,68.33,68.35,68.07,68.11,106995.0,67.5267,67.5465,67.2698,67.3093,106995.0
2016-01-04 10:55:00,68.11,68.19,67.99,68.05,94483.0,67.3093,67.3884,67.1907,67.25,94483.0
2016-01-04 11:00:00,68.01,68.01,67.71,67.71,92684.0,67.2105,67.2105,66.914,66.914,92684.0
2016-01-04 11:05:00,67.74,67.82,67.62,67.69,76166.0,66.9437,67.0227,66.8251,66.8942,76166.0
2016-01-04 11:10:00,67.64,67.84,67.59,67.76,44672.0,66.8448,67.0425,66.7954,66.9634,44672.0
2016-01-04 11:15:00,67.74,68.01,67.74,67.83,55065.0,66.9437,67.2105,66.9437,67.0326,55065.0
2016-01-04 11:20:00,67.85,67.91,67.65,67.81,59472.0,67.0524,67.1117,66.8547,67.0128,59472.0
2016-01-04 11:25:00,67.72,67.75,67.52,67.62,89036.0,66.9239,66.9535,66.7262,66.8251,89036.0
2016-01-04 11:30:00,67.59,67.82,67.54,67.79,35758.0,66.7954,67.0227,66.746,66.9931,35758.0
2016-01-04 11:35:00,67.78,67.83,67.61,67.78,72137.0,66.9832,67.0326,66.8152,66.9832,72137.0
2016-01-04 11:40:00,67.76,67.94,67.68,67.78,54814.0,66.9634,67.1413,66.8844,66.9832,54814.0
2016-01-04 11:45:00,67.76,67.8,67.55,67.6,77472.0,66.9634,67.003,66.7559,66.8053,77472.0
2016-01-04 11:50:00,67.63,67.63,67.49,67.55,64597.0,66.835,66.835,66.6966,66.7559,64597.0
2016-01-04 11:55:00,67.54,67.61,67.49,67.56,40421.0,66.746,66.8152,66.6966,66.7658,40421.0
2016-01-04 12:00:00,67.53,67.53,67.34,67.45,40972.0,66.7361,66.7361,66.5484,66.6571,40972.0
2016-01-04 12:05:00,67.45,67.67,67.4,67.51,56601.0,66.6571,66.8745,66.6077,66.7164,56601.0
2016-01-04 12:10:00,67.51,67.56,67.36,67.42,61743.0,66.7164,66.7658,66.5681,66.6274,61743.0
2016-01-04 12:15:00,67.41,67.48,67.36,67.43,32660.0,66.6175,66.6867,66.5681,66.6373,32660.0
2016-01-04 12:20:00,67.41,67.43,67.31,67.32,41306.0,66.6175,66.6373,66.5187,66.5286,41306.0
2016-01-04 12:25:00,67.34,67.43,67.29,67.35,51458.0,66.5484,66.6373,66.4989,66.5582,51458.0
2016-01-04 12:30:00,67.31,67.35,67.22,67.26,67154.0,66.5187,66.5582,66.4298,66.4693,67154.0
2016-01-04 12:35:00,67.29,67.41,67.22,67.4,19089.0,66.4989,66.6175,66.4298,66.6077,19089.0
2016-01-04 12:40:00,67.42,67.55,67.36,67.54,20542.0,66.6274,66.7559,66.5681,66.746,20542.0
2016-01-04 12:45:00,67.54,67.72,67.53,67.65,81342.0,66.746,66.9239,66.7361,66.8547,81342.0
2016-01-04 12:50:00,67.7,67.71,67.53,67.61,61819.0,66.9041,66.914,66.7361,66.8152,61819.0
2016-01-04 12:55:00,67.63,67.64,67.47,67.54,20668.0,66.835,66.8448,66.6768,66.746,20668.0
2016-01-04 13:00:00,67.57,67.73,67.57,67.7,20189.0,66.7757,66.9338,66.7757,66.9041,20189.0
2016-01-04 13:05:00,67.73,67.8,67.65,67.68,68473.0,66.9338,67.003,66.8547,66.8844,68473.0
2016-01-04 13:10:00,67.73,67.8,67.69,67.75,25856.0,66.9338,67.003,66.8942,66.9535,25856.0
2016-01-04 13:15:00,67.73,67.91,67.73,67.8,52284.0,66.9338,67.1117,66.9338,67.003,52284.0
2016-01-04 13:20:00,67.83,67.85,67.63,67.66,35036.0,67.0326,67.0524,66.835,66.8646,35036.0
2016-01-04 13:25:00,67.69,67.76,67.64,67.71,9969.0,66.8942,66.9634,66.8448,66.914,9969.0
2016-01-04 13:30:00,67.75,67.85,67.72,67.8,16020.0,66.9535,67.0524,66.9239,67.003,16020.0
2016-01-04 13:35:00,67.88,68.0,67.85,67.99,27666.0,67.082,67.2006,67.0524,67.1907,27666.0
2016-01-04 13:40:00,67.99,68.09,67.9,68.04,26163.0,67.1907,67.2895,67.1018,67.2401,26163.0
2016-01-04 13:45:00,68.04,68.2,68.02,68.1,18742.0,67.2401,67.3982,67.2204,67.2994,18742.0
2016-01-04 13:50:00,68.06,68.13,67.96,67.99,22414.0,67.2599,67.3291,67.1611,67.1907,22414.0
2016-01-04 13:55:00,68.0,68.08,67.87,67.97,29357.0,67.2006,67.2797,67.0721,67.171,29357.0
2016-01-04 14:00:00,67.91,67.94,67.83,67.83,25976.0,67.1117,67.1413,67.0326,67.0326,25976.0
2016-01-04 14:05:00,67.83,67.88,67.75,67.84,23862.0,67.0326,67.082,66.9535,67.0425,23862.0
2016-01-04 14:10:00,67.83,67.83,67.72,67.74,37200.0,67.0326,67.0326,66.9239,66.9437,37200.0
2016-01-04 14:15:00,67.73,67.9,67.63,67.86,27438.0,66.9338,67.1018,66.835,67.0622,27438.0
2016-01-04 14:20:00,67.91,67.99,67.88,67.89,30911.0,67.1117,67.1907,67.082,67.0919,30911.0
2016-01-04 14:25:00,67.92,67.95,67.81,67.84,42312.0,67.1215,67.1512,67.0128,67.0425,42312.0
2016-01-04 14:30:00,67.81,67.86,67.57,67.57,40194.0,67.0128,67.0622,66.7757,66.7757,40194.0
2016-01-04 14:35:00,67.6,67.63,67.51,67.58,30608.0,66.8053,66.835,66.7164,66.7855,30608.0
2016-01-04 14:40:00,67.59,67.66,67.55,67.58,60606.0,66.7954,66.8646,66.7559,66.7855,60606.0
2016-01-04 14:45:00,67.62,67.65,67.53,67.56,45748.0,66.8251,66.8547,66.7361,66.7658,45748.0
2016-01-04 14:50:00,67.54,67.61,67.38,67.42,48381.0,66.746,66.8152,66.5879,66.6274,48381.0
2016-01-04 14:55:00,67.41,67.54,67.41,67.52,61230.0,66.6175,66.746,66.6175,66.7262,61230.0
2016-01-04 15:00:00,67.49,67.5,67.36,67.41,33658.0,66.6966,66.7065,66.5681,66.6175,33658.0
2016-01-04 15:05:00,67.39,67.44,67.36,67.36,38780.0,66.5978,66.6472,66.5681,66.5681,38780.0
2016-01-04 15:10:00,67.36,67.42,67.31,67.37,62372.0,66.5681,66.6274,66.5187,66.578,62372.0
2016-01-04 15:15:00,67.36,67.44,67.34,67.43,36279.0,66.5681,66.6472,66.5484,66.6373,36279.0
2016-01-04 15:20:00,67.43,67.45,67.31,67.35,32489.0,66.6373,66.6571,66.5187,66.5582,32489.0
2016-01-04 15:25:00,67.33,67.39,67.3,67.32,59846.0,66.5385,66.5978,66.5088,66.5286,59846.0
2016-01-04 15:30:00,67.32,67.47,67.31,67.46,50794.0,66.5286,66.6768,66.5187,66.6669,50794.0
2016-01-04 15:35:00,67.43,67.48,67.33,67.46,87285.0,66.6373,66.6867,66.5385,66.6669,87285.0
2016-01-04 15:40:00,67.46,67.68,67.42,67.64,54867.0,66.6669,66.8844,66.6274,66.8448,54867.0
2016-01-04 15:45:00,67.67,67.86,67.57,67.83,168750.0,66.8745,67.0622,66.7757,67.0326,168750.0
2016-01-04 15:50:00,67.87,67.88,67.57,67.69,120765.0,67.0721,67.082,66.7757,66.8942,120765.0
2016-01-04 15:55:00,67.68,67.88,67.67,67.79,180075.0,66.8844,67.082,66.8745,66.9931,180075.0
2016-01-05 09:30:00,67.87,68.31,67.87,68.15,112312.0,67.0721,67.507,67.0721,67.3488,112312.0
2016-01-05 09:35:00,68.18,68.25,67.75,67.75,117438.0,67.3785,67.4477,66.9535,66.9535,117438.0
2016-01-05 09:40:00,67.77,67.89,67.54,67.68,134625.0,66.9733,67.0919,66.746,66.8844,134625.0
2016-01-05 09:45:00,67.73,67.99,67.64,67.92,62298.0,66.9338,67.1907,66.8448,67.1215,62298.0
2016-01-05 09:50:00,67.97,68.22,67.92,68.16,34216.0,67.171,67.418,67.1215,67.3587,34216.0
2016-01-05 09:55:00,68.21,68.27,67.98,68.0,37098.0,67.4081,67.4674,67.1808,67.2006,37098.0
2016-01-05 10:00:00,68.04,68.24,68.03,68.13,76726.0,67.2401,67.4378,67.2302,67.3291,76726.0
2016-01-05 10:05:00,68.17,68.42,68.17,68.24,109823.0,67.3686,67.6157,67.3686,67.4378,109823.0
2016-01-05 10:10:00,68.24,68.5,68.24,68.47,90595.0,67.4378,67.6947,67.4378,67.6651,90595.0
2016-01-05 10:15:00,68.47,68.49,68.3,68.3,103739.0,67.6651,67.6848,67.4971,67.4971,103739.0
2016-01-05 10:20:00,68.32,68.35,67.94,68.1,126727.0,67.5168,67.5465,67.1413,67.2994,126727.0
2016-01-05 10:25:00,68.06,68.24,67.92,67.95,46144.0,67.2599,67.4378,67.1215,67.1512,46144.0
2016-01-05 10:30:00,67.94,68.05,67.86,67.96,49411.0,67.1413,67.25,67.0622,67.1611,49411.0
2016-01-05 10:35:00,67.9,68.26,67.89,68.25,35616.0,67.1018,67.4575,67.0919,67.4477,35616.0
2016-01-05 10:40:00,68.23,68.3,68.14,68.19,36721.0,67.4279,67.4971,67.339,67.3884,36721.0
2016-01-05 10:45:00,68.17,68.28,68.11,68.28,31494.0,67.3686,67.4773,67.3093,67.4773,31494.0
2016-01-05 10:50:00,68.29,68.37,68.25,68.33,14900.0,67.4872,67.5663,67.4477,67.5267,14900.0
2016-01-05 10:55:00,68.32,68.42,68.21,68.23,36922.0,67.5168,67.6157,67.4081,67.4279,36922.0
2016-01-05 11:00:00,68.22,68.4,68.2,68.25,25951.0,67.418,67.5959,67.3982,67.4477,25951.0
2016-01-05 11:05:00,68.26,68.32,68.12,68.14,28361.0,67.4575,67.5168,67.3192,67.339,28361.0
2016-01-05 11:10:00,68.14,68.25,68.13,68.22,29280.0,67.339,67.4477,67.3291,67.418,29280.0
2016-01-05 11:15:00,68.19,68.3,68.14,68.14,27801.0,67.3884,67.4971,67.339,67.339,27801.0
2016-01-05 11:20:00,68.18,68.23,68.11,68.19,51800.0,67.3785,67.4279,67.3093,67.3884,51800.0
2016-01-05 11:25:00,68.19,68.39,68.12,68.15,49722.0,67.3884,67.586,67.3192,67.3488,49722.0
2016-01-05 11:30:00,68.12,68.2,67.99,68.05,55299.0,67.3192,67.3982,67.1907,67.25,55299.0
2016-01-05 11:35:00,68.02,68.04,67.77,67.79,34149.0,67.2204,67.2401,66.9733,66.9931,34149.0
2016-01-05 11:40:00,67.81,67.92,67.69,67.73,34426.0,67.0128,67.1215,66.8942,66.9338,34426.0
2016-01-05 11:45:00,67.73,67.73,67.56,67.66,107901.0,66.9338,66.9338,66.7658,66.8646,107901.0
2016-01-05 11:50:00,67.66,67.69,67.46,67.46,48922.0,66.8646,66.8942,66.6669,66.6669,48922.0
2016-01-05 11:55:00,67.48,67.56,67.43,67.5,44495.0,66.6867,66.7658,66.6373,66.7065,44495.0
2016-01-05 12:00:00,67.55,67.55,67.38,67.43,18200.0,66.7559,66.7559,66.5879,66.6373,18200.0
2016-01-05 12:05:00,67.41,67.47,67.27,67.3,65265.0,66.6175,66.6768,66.4792,66.5088,65265.0
2016-01-05 12:10:00,67.31,67.46,67.28,67.39,51040.0,66.5187,66.6669,66.4891,66.5978,51040.0
2016-01-05 12:15:00,67.38,67.38,67.2,67.23,53282.0,66.5879,66.5879,66.41,66.4397,53282.0
2016-01-05 12:20:00,67.22,67.32,67.2,67.28,27547.0,66.4298,66.5286,66.41,66.4891,27547.0
2016-01-05 12:25:00,67.27,67.3,67.16,67.19,52644.0,66.4792,66.5088,66.3705,66.4001,52644.0
2016-01-05 12:30:00,67.18,67.24,67.14,67.14,51929.0,66.3902,66.4495,66.3507,66.3507,51929.0
2016-01-05 12:35:00,67.13,67.22,67.1,67.16,69417.0,66.3408,66.4298,66.3112,66.3705,69417.0
2016-01-05 12:40:00,67.17,67.18,66.9,66.94,121447.0,66.3804,66.3902,66.1135,66.1531,121447.0
2016-01-05 12:45:00,66.94,66.94,66.77,66.84,120054.0,66.1531,66.1531,65.9851,66.0542,120054.0
2016-01-05 12:50:00,66.81,66.9,66.76,66.9,26522.0,66.0246,66.1135,65.9752,66.1135,26522.0
2016-01-05 12:55:00,66.9,67.07,66.81,67.07,177389.0,66.1135,66.2815,66.0246,66.2815,177389.0
2016-01-05 13:00:00,67.08,67.1,66.94,67.04,40594.0,66.2914,66.3112,66.1531,66.2519,40594.0
2016-01-05 13:05:00,67.06,67.11,67.01,67.03,32269.0,66.2717,66.3211,66.2222,66.242,32269.0
2016-01-05 13:10:00,67.06,67.14,67.04,67.11,25147.0,66.2717,66.3507,66.2519,66.3211,25147.0
2016-01-05 13:15:00,67.11,67.17,67.11,67.14,30341.0,66.3211,66.3804,66.3211,66.3507,30341.0
2016-01-05 13:20:00,67.12,67.12,67.02,67.07,19569.0,66.3309,66.3309,66.2321,66.2815,19569.0
2016-01-05 13:25:00,67.04,67.22,67.03,67.2,23847.0,66.2519,66.4298,66.242,66.41,23847.0
2016-01-05 13:30:00,67.2,67.24,67.18,67.18,13565.0,66.41,66.4495,66.3902,66.3902,13565.0
2016-01-05 13:35:00,67.18,67.28,67.17,67.25,11552.0,66.3902,66.4891,66.3804,66.4594,11552.0
2016-01-05 13:40:00,67.24,67.39,67.23,67.36,81487.0,66.4495,66.5978,66.4397,66.5681,81487.0
2016-01-05 13:45:00,67.41,67.59,67.4,67.56,17891.0,66.6175,66.7954,66.6077,66.7658,17891.0
2016-01-05 13:50:00,67.62,67.7,67.58,67.67,18852.0,66.8251,66.9041,66.7855,66.8745,18852.0
2016-01-05 13:55:00,67.66,67.67,67.56,67.66,12489.0,66.8646,66.8745,66.7658,66.8646,12489.0
2016-01-05 14:00:00,67.66,67.67,67.55,67.55,14882.0,66.8646,66.8745,66.7559,66.7559,14882.0
2016-01-05 14:05:00,67.55,67.56,67.38,67.46,7739.0,66.7559,66.7658,66.5879,66.6669,7739.0
2016-01-05 14:10:00,67.44,67.6,67.43,67.58,15408.0,66.6472,66.8053,66.6373,66.7855,15408.0
2016-01-05 14:15:00,67.54,67.61,67.52,67.6,12551.0,66.746,66.8152,66.7262,66.8053,12551.0
2016-01-05 14:20:00,67.57,67.63,67.47,67.51,11238.0,66.7757,66.835,66.6768,66.7164,11238.0
2016-01-05 14:25:00,67.47,67.51,67.36,67.38,8900.0,66.6768,66.7164,66.5681,66.5879,8900.0
2016-01-05 14:30:00,67.36,67.4,67.31,67.35,9035.0,66.5681,66.6077,66.5187,66.5582,9035.0
2016-01-05 14:35:00,67.32,67.37,67.27,67.28,10106.0,66.5286,66.578,66.4792,66.4891,10106.0
2016-01-05 14:40:00,67.28,67.33,67.23,67.3,25204.0,66.4891,66.5385,66.4397,66.5088,25204.0
2016-01-05 14:45:00,67.31,67.33,67.25,67.33,13665.0,66.5187,66.5385,66.4594,66.5385,13665.0
2016-01-05 14:50:00,67.31,67.36,67.21,67.28,44587.0,66.5187,66.5681,66.4199,66.4891,44587.0
2016-01-05 14:55:00,67.28,67.28,67.16,67.2,12489.0,66.4891,66.4891,66.3705,66.41,12489.0
2016-01-05 15:00:00,67.17,67.19,66.97,67.02,79899.0,66.3804,66.4001,66.1827,66.2321,79899.0
2016-01-05 15:05:00,67.0,67.11,66.97,67.06,37576.0,66.2124,66.3211,66.1827,66.2717,37576.0
2016-01-05 15:10:00,67.08,67.2,67.06,67.19,41228.0,66.2914,66.41,66.2717,66.4001,41228.0
2016-01-05 15:15:00,67.19,67.23,67.11,67.14,18499.0,66.4001,66.4397,66.3211,66.3507,18499.0
2016-01-05 15:20:00,67.12,67.12,67.04,67.04,32911.0,66.3309,66.3309,66.2519,66.2519,32911.0
2016-01-05 15:25:00,67.02,67.16,67.01,67.11,21955.0,66.2321,66.3705,66.2222,66.3211,21955.0
2016-01-05 15:30:00,67.15,67.28,67.11,67.2,32456.0,66.3606,66.4891,66.3211,66.41,32456.0
2016-01-05 15:35:00,67.23,67.28,67.17,67.22,45785.0,66.4397,66.4891,66.3804,66.4298,45785.0
2016-01-05 15:40:00,67.22,67.38,67.2,67.23,51475.0,66.4298,66.5879,66.41,66.4397,51475.0
2016-01-05 15:45:00,67.21,67.26,67.11,67.23,25871.0,66.4199,66.4693,66.3211,66.4397,25871.0
2016-01-05 15:50:00,67.24,67.32,67.23,67.27,94112.0,66.4495,66.5286,66.4397,66.4792,94112.0
2016-01-05 15:55:00,67.29,67.33,67.16,67.2,241374.0,66.4989,66.5385,66.3705,66.41,241374.0
2016-01-06 09:30:00,65.83,66.11,65.54,65.57,286939.0,65.0561,65.3328,64.7695,64.7992,286939.0
2016-01-06 09:35:00,65.56,65.74,65.49,65.72,162196.0,64.7893,64.9672,64.7201,64.9474,162196.0
2016-01-06 09:40:00,65.74,65.9,65.71,65.84,181357.0,64.9672,65.1253,64.9375,65.066,181357.0
2016-01-06 09:45:00,65.83,65.88,65.38,65.41,155960.0,65.0561,65.1055,64.6114,64.641,155960.0
2016-01-06 09:50:00,65.41,65.5,65.05,65.15,208733.0,64.641,64.73,64.2853,64.3841,208733.0
2016-01-06 09:55:00,65.19,65.37,65.16,65.33,88069.0,64.4236,64.6015,64.394,64.562,88069.0
2016-01-06 10:00:00,65.31,65.35,65.09,65.16,82343.0,64.5422,64.5818,64.3248,64.394,82343.0
2016-01-06 10:05:00,65.14,65.31,64.85,64.92,266528.0,64.3742,64.5422,64.0876,64.1568,266528.0
2016-01-06 10:10:00,64.93,65.04,64.81,65.01,147463.0,64.1667,64.2754,64.0481,64.2458,147463.0
2016-01-06 10:15:00,65.01,65.28,64.97,65.24,102056.0,64.2458,64.5126,64.2062,64.473,102056.0
2016-01-06 10:20:00,65.23,65.65,65.21,65.64,86402.0,64.4632,64.8782,64.4434,64.8683,86402.0
2016-01-06 10:25:00,65.62,65.77,65.6,65.77,74833.0,64.8486,64.9968,64.8288,64.9968,74833.0
2016-01-06 10:30:00,65.78,65.8,65.7,65.78,60216.0,65.0067,65.0265,64.9276,65.0067,60216.0
2016-01-06 10:35:00,65.79,65.86,65.54,65.55,76992.0,65.0166,65.0858,64.7695,64.7794,76992.0
2016-01-06 10:40:00,65.56,65.63,65.47,65.47,23601.0,64.7893,64.8585,64.7003,64.7003,23601.0
2016-01-06 10:45:00,65.47,65.5,65.32,65.42,69744.0,64.7003,64.73,64.5521,64.6509,69744.0
2016-01-06 10:50:00,65.45,65.48,65.36,65.4,31517.0,64.6806,64.7102,64.5916,64.6312,31517.0
2016-01-06 10:55:00,65.43,65.73,65.43,65.73,91088.0,64.6608,64.9573,64.6608,64.9573,91088.0
2016-01-06 11:00:00,65.73,65.79,65.53,65.68,45135.0,64.9573,65.0166,64.7596,64.9079,45135.0
2016-01-06 11:05:00,65.68,65.68,65.45,65.48,15727.0,64.9079,64.9079,64.6806,64.7102,15727.0
2016-01-06 11:10:00,65.48,65.52,65.4,65.51,18969.0,64.7102,64.7498,64.6312,64.7399,18969.0
2016-01-06 11:15:00,65.52,65.67,65.4,65.58,38124.0,64.7498,64.898,64.6312,64.809,38124.0
2016-01-06 11:20:00,65.61,65.78,65.58,65.71,34349.0,64.8387,65.0067,64.809,64.9375,34349.0
2016-01-06 11:25:00,65.73,65.85,65.65,65.79,39601.0,64.9573,65.0759,64.8782,65.0166,39601.0
2016-01-06 11:30:00,65.82,65.84,65.69,65.81,33658.0,65.0462,65.066,64.9178,65.0363,33658.0
2016-01-06 11:35:00,65.81,65.97,65.73,65.96,29952.0,65.0363,65.1945,64.9573,65.1846,29952.0
2016-01-06 11:40:00,65.97,66.01,65.77,65.79,39629.0,65.1945,65.234,64.9968,65.0166,39629.0
2016-01-06 11:45:00,65.77,65.88,65.75,65.86,44254.0,64.9968,65.1055,64.9771,65.0858,44254.0
2016-01-06 11:50:00,65.86,65.91,65.83,65.86,14700.0,65.0858,65.1352,65.0561,65.0858,14700.0
2016-01-06 11:55:00,65.86,65.87,65.6,65.62,53339.0,65.0858,65.0956,64.8288,64.8486,53339.0
2016-01-06 12:00:00,65.63,65.7,65.58,65.66,113246.0,64.8585,64.9276,64.809,64.8881,113246.0
2016-01-06 12:05:00,65.66,65.69,65.51,65.6,42655.0,64.8881,64.9178,64.7399,64.8288,42655.0
2016-01-06 12:10:00,65.61,65.61,65.51,65.57,20050.0,64.8387,64.8387,64.7399,64.7992,20050.0
2016-01-06 12:15:00,65.58,65.61,65.41,65.41,53163.0,64.809,64.8387,64.641,64.641,53163.0
2016-01-06 12:20:00,65.4,65.45,65.3,65.32,42277.0,64.6312,64.6806,64.5323,64.5521,42277.0
2016-01-06 12:25:00,65.33,65.37,65.09,65.15,154838.0,64.562,64.6015,64.3248,64.3841,154838.0
2016-01-06 12:30:00,65.11,65.31,65.05,65.3,60040.0,64.3446,64.5422,64.2853,64.5323,60040.0
2016-01-06 12:35:00,65.29,65.4,65.23,65.37,40697.0,64.5225,64.6312,64.4632,64.6015,40697.0
2016-01-06 12:40:00,65.4,65.4,65.07,65.08,56316.0,64.6312,64.6312,64.305,64.3149,56316.0
2016-01-06 12:45:00,65.07,65.24,65.07,65.16,39330.0,64.305,64.473,64.305,64.394,39330.0
2016-01-06 12:50:00,65.19,65.24,65.17,65.18,12902.0,64.4236,64.473,64.4039,64.4138,12902.0
2016-01-06 12:55:00,65.16,65.2,64.95,64.97,41152.0,64.394,64.4335,64.1865,64.2062,41152.0
2016-01-06 13:00:00,64.98,65.08,64.96,65.06,54144.0,64.2161,64.3149,64.1963,64.2952,54144.0
2016-01-06 13:05:00,65.06,65.1,64.95,64.95,23525.0,64.2952,64.3347,64.1865,64.1865,23525.0
2016-01-06 13:10:00,64.97,65.0,64.83,64.84,83538.0,64.2062,64.2359,64.0679,64.0777,83538.0
2016-01-06 13:15:00,64.85,64.86,64.77,64.81,45533.0,64.0876,64.0975,64.0086,64.0481,45533.0
2016-01-06 13:20:00,64.85,64.93,64.78,64.83,63349.0,64.0876,64.1667,64.0185,64.0679,63349.0
2016-01-06 13:25:00,64.85,64.87,64.75,64.76,59114.0,64.0876,64.1074,63.9888,63.9987,59114.0
2016-01-06 13:30:00,64.76,64.88,64.73,64.86,74149.0,63.9987,64.1173,63.969,64.0975,74149.0
2016-01-06 13:35:00,64.85,64.92,64.78,64.81,35073.0,64.0876,64.1568,64.0185,64.0481,35073.0
2016-01-06 13:40:00,64.81,64.81,64.65,64.65,79013.0,64.0481,64.0481,63.89,63.89,79013.0
2016-01-06 13:45:00,64.68,64.68,64.44,64.47,106090.0,63.9196,63.9196,63.6825,63.7121,106090.0
2016-01-06 13:50:00,64.47,64.51,64.39,64.45,101477.0,63.7121,63.7516,63.633,63.6923,101477.0
2016-01-06 13:55:00,64.46,64.48,64.33,64.42,64642.0,63.7022,63.722,63.5737,63.6627,64642.0
2016-01-06 14:00:00,64.44,64.56,64.37,64.46,122044.0,63.6825,63.801,63.6133,63.7022,122044.0
2016-01-06 14:05:00,64.46,64.5,64.28,64.42,124753.0,63.7022,63.7417,63.5243,63.6627,124753.0
2016-01-06 14:10:00,64.44,64.58,64.32,64.53,115823.0,63.6825,63.8208,63.5639,63.7714,115823.0
2016-01-06 14:15:00,64.53,64.78,64.53,64.77,195204.0,63.7714,64.0185,63.7714,64.0086,195204.0
2016-01-06 14:20:00,64.75,64.79,64.49,64.52,37832.0,63.9888,64.0283,63.7319,63.7615,37832.0
2016-01-06 14:25:00,64.49,64.56,64.39,64.4,54474.0,63.7319,63.801,63.633,63.6429,54474.0
2016-01-06 14:30:00,64.4,64.45,64.35,64.42,38779.0,63.6429,63.6923,63.5935,63.6627,38779.0
2016-01-06 14:35:00,64.4,64.43,64.25,64.25,44854.0,63.6429,63.6726,63.4947,63.4947,44854.0
2016-01-06 14:40:00,64.25,64.26,63.83,63.89,412438.0,63.4947,63.5046,63.0796,63.1389,412438.0
2016-01-06 14:45:00,63.89,63.93,63.71,63.71,313130.0,63.1389,63.1784,62.961,62.961,313130.0
2016-01-06 14:50:00,63.72,63.75,63.61,63.69,123295.0,62.9709,63.0006,62.8622,62.9413,123295.0
2016-01-06 14:55:00,63.66,63.71,63.59,63.62,99277.0,62.9116,62.961,62.8424,62.8721,99277.0
2016-01-06 15:00:00,63.61,63.66,63.54,63.61,151763.0,62.8622,62.9116,62.793,62.8622,151763.0
2016-01-06 15:05:00,63.62,63.73,63.57,63.73,99402.0,62.8721,62.9808,62.8227,62.9808,99402.0
2016-01-06 15:10:00,63.73,63.86,63.67,63.83,121092.0,62.9808,63.1093,62.9215,63.0796,121092.0
2016-01-06 15:15:00,63.84,64.12,63.82,64.06,203422.0,63.0895,63.3662,63.0697,63.3069,203422.0
2016-01-06 15:20:00,64.07,64.38,64.03,64.36,110058.0,63.3168,63.6232,63.2773,63.6034,110058.0
2016-01-06 15:25:00,64.34,64.38,64.19,64.34,95110.0,63.5836,63.6232,63.4354,63.5836,95110.0
2016-01-06 15:30:00,64.33,64.54,64.33,64.52,122661.0,63.5737,63.7813,63.5737,63.7615,122661.0
2016-01-06 15:35:00,64.54,64.66,64.44,64.62,91511.0,63.7813,63.8999,63.6825,63.8603,91511.0
2016-01-06 15:40:00,64.61,64.63,64.45,64.49,109463.0,63.8505,63.8702,63.6923,63.7319,109463.0
2016-01-06 15:45:00,64.5,64.51,64.38,64.4,173298.0,63.7417,63.7516,63.6232,63.6429,173298.0
2016-01-06 15:50:00,64.4,64.41,64.21,64.29,194090.0,63.6429,63.6528,63.4552,63.5342,194090.0
2016-01-06 15:55:00,64.3,64.44,64.25,64.34,520153.0,63.5441,63.6825,63.4947,63.5836,520153.0
2016-01-07 09:30:00,62.4,62.78,62.37,62.45,225986.0,61.6664,62.042,61.6368,61.7158,225986.0
2016-01-07 09:35:00,62.44,62.79,62.33,62.72,543037.0,61.706,62.0518,61.5973,61.9827,543037.0
2016-01-07 09:40:00,62.73,62.94,62.51,62.58,241700.0,61.9926,62.2001,61.7751,61.8443,241700.0
2016-01-07 09:45:00,62.6,62.64,62.1,62.28,458792.0,61.8641,61.9036,61.37,61.5478,458792.0
2016-01-07 09:50:00,62.28,62.51,62.23,62.33,269705.0,61.5478,61.7751,61.4984,61.5973,269705.0
2016-01-07 09:55:00,62.34,62.36,62.15,62.3,83824.0,61.6071,61.6269,61.4194,61.5676,83824.0
2016-01-07 10:00:00,62.26,62.27,62.04,62.07,164031.0,61.5281,61.538,61.3107,61.3403,164031.0
2016-01-07 10:05:00,62.09,62.1,61.72,61.75,165190.0,61.3601,61.37,60.9944,61.0241,165190.0
2016-01-07 10:10:00,61.75,61.8,61.59,61.72,161269.0,61.0241,61.0735,60.866,60.9944,161269.0
2016-01-07 10:15:00,61.75,62.01,61.72,62.01,228428.0,61.0241,61.281,60.9944,61.281,228428.0
2016-01-07 10:20:00,62.0,62.27,61.9,61.97,181905.0,61.2711,61.538,61.1723,61.2415,181905.0
2016-01-07 10:25:00,61.96,62.45,61.94,62.4,189531.0,61.2316,61.7158,61.2118,61.6664,189531.0
2016-01-07 10:30:00,62.44,62.99,62.42,62.99,224239.0,61.706,62.2495,61.6862,62.2495,224239.0
2016-01-07 10:35:00,62.96,63.19,62.78,63.19,316849.0,62.2199,62.4471,62.042,62.4471,316849.0
2016-01-07 10:40:00,63.14,63.21,62.83,62.85,222253.0,62.3977,62.4669,62.0914,62.1111,222253.0
2016-01-07 10:45:00,62.83,62.88,62.73,62.78,50530.0,62.0914,62.1408,61.9926,62.042,50530.0
2016-01-07 10:50:00,62.78,63.1,62.76,63.07,134287.0,62.042,62.3582,62.0222,62.3286,134287.0
2016-01-07 10:55:00,63.08,63.27,63.06,63.21,80599.0,62.3384,62.5262,62.3187,62.4669,80599.0
2016-01-07 11:00:00,63.21,63.35,63.07,63.09,181280.0,62.4669,62.6053,62.3286,62.3483,181280.0
2016-01-07 11:05:00,63.09,63.15,62.95,62.96,139472.0,62.3483,62.4076,62.21,62.2199,139472.0
2016-01-07 11:10:00,62.95,63.09,62.93,62.99,79436.0,62.21,62.3483,62.1902,62.2495,79436.0
2016-01-07 11:15:00,62.99,63.0,62.85,62.85,77209.0,62.2495,62.2594,62.1111,62.1111,77209.0
2016-01-07 11:20:00,62.86,62.91,62.59,62.62,170910.0,62.121,62.1704,61.8542,61.8838,170910.0
2016-01-07 11:25:00,62.66,62.72,62.53,62.53,93478.0,61.9234,61.9827,61.7949,61.7949,93478.0
2016-01-07 11:30:00,62.54,62.61,62.42,62.51,123678.0,61.8048,61.874,61.6862,61.7751,123678.0
2016-01-07 11:35:00,62.52,62.56,62.45,62.48,103664.0,61.785,61.8246,61.7158,61.7455,103664.0
2016-01-07 11:40:00,62.5,62.77,62.46,62.71,50809.0,61.7653,62.0321,61.7257,61.9728,50809.0
2016-01-07 11:45:00,62.72,62.72,62.44,62.46,122441.0,61.9827,61.9827,61.706,61.7257,122441.0
2016-01-07 11:50:00,62.46,62.56,62.42,62.49,38755.0,61.7257,61.8246,61.6862,61.7554,38755.0
2016-01-07 11:55:00,62.5,62.67,62.47,62.61,47231.0,61.7653,61.9333,61.7356,61.874,47231.0
2016-01-07 12:00:00,62.6,62.75,62.55,62.73,246270.0,61.8641,62.0123,61.8147,61.9926,246270.0
2016-01-07 12:05:00,62.7,62.74,62.55,62.55,66587.0,61.9629,62.0024,61.8147,61.8147,66587.0
2016-01-07 12:10:00,62.59,62.69,62.59,62.62,19527.0,61.8542,61.953,61.8542,61.8838,19527.0
2016-01-07 12:15:00,62.62,62.7,62.58,62.61,20787.0,61.8838,61.9629,61.8443,61.874,20787.0
2016-01-07 12:20:00,62.62,62.66,62.55,62.59,22316.0,61.8838,61.9234,61.8147,61.8542,22316.0
2016-01-07 12:25:00,62.58,62.63,62.5,62.57,122375.0,61.8443,61.8937,61.7653,61.8344,122375.0
2016-01-07 12:30:00,62.57,62.66,62.51,62.66,91961.0,61.8344,61.9234,61.7751,61.9234,91961.0
2016-01-07 12:35:00,62.65,62.66,62.37,62.4,66197.0,61.9135,61.9234,61.6368,61.6664,66197.0
2016-01-07 12:40:00,62.38,62.44,62.33,62.34,74463.0,61.6467,61.706,61.5973,61.6071,74463.0
2016-01-07 12:45:00,62.32,62.41,62.29,62.38,81995.0,61.5874,61.6763,61.5577,61.6467,81995.0
2016-01-07 12:50:00,62.38,62.38,62.25,62.29,42587.0,61.6467,61.6467,61.5182,61.5577,42587.0
2016-01-07 12:55:00,62.27,62.33,62.18,62.26,75615.0,61.538,61.5973,61.449,61.5281,75615.0
2016-01-07 13:00:00,62.23,62.25,62.13,62.15,23108.0,61.4984,61.5182,61.3996,61.4194,23108.0
2016-01-07 13:05:00,62.15,62.16,61.89,61.94,182672.0,61.4194,61.4293,61.1624,61.2118,182672.0
2016-01-07 13:10:00,61.95,61.95,61.7,61.79,112031.0,61.2217,61.2217,60.9747,61.0636,112031.0
2016-01-07 13:15:00,61.8,61.8,61.65,61.68,83232.0,61.0735,61.0735,60.9253,60.9549,83232.0
2016-01-07 13:20:00,61.68,61.68,61.53,61.64,112944.0,60.9549,60.9549,60.8067,60.9154,112944.0
2016-01-07 13:25:00,61.66,61.96,61.65,61.89,163352.0,60.9351,61.2316,60.9253,61.1624,163352.0
2016-01-07 13:30:00,61.9,61.9,61.55,61.66,117848.0,61.1723,61.1723,60.8264,60.9351,117848.0
2016-01-07 13:35:00,61.67,61.72,61.42,61.42,138471.0,60.945,60.9944,60.698,60.698,138471.0
2016-01-07 13:40:00,61.42,61.51,61.35,61.5,109608.0,60.698,60.7869,60.6288,60.777,109608.0
2016-01-07 13:45:00,61.48,61.5,61.33,61.48,37186.0,60.7572,60.777,60.609,60.7572,37186.0
2016-01-07 13:50:00,61.47,61.72,61.45,61.7,117317.0,60.7474,60.9944,60.7276,60.9747,117317.0
2016-01-07 13:55:00,61.71,61.76,61.58,61.6,125717.0,60.9845,61.034,60.8561,60.8758,125717.0
2016-01-07 14:00:00,61.58,61.62,61.48,61.59,80895.0,60.8561,60.8956,60.7572,60.866,80895.0
2016-01-07 14:05:00,61.56,61.77,61.53,61.68,184051.0,60.8363,61.0438,60.8067,60.9549,184051.0
2016-01-07 14:10:00,61.66,61.87,61.62,61.69,97324.0,60.9351,61.1427,60.8956,60.9648,97324.0
2016-01-07 14:15:00,61.69,61.97,61.63,61.96,243557.0,60.9648,61.2415,60.9055,61.2316,243557.0
2016-01-07 14:20:00,61.96,62.08,61.92,62.0,130094.0,61.2316,61.3502,61.1921,61.2711,130094.0
2016-01-07 14:25:00,61.99,62.01,61.88,61.91,46569.0,61.2613,61.281,61.1525,61.1822,46569.0
2016-01-07 14:30:00,61.92,62.03,61.84,61.88,250716.0,61.1921,61.3008,61.113,61.1525,250716.0
2016-01-07 14:35:00,61.9,62.03,61.87,62.03,43322.0,61.1723,61.3008,61.1427,61.3008,43322.0
2016-01-07 14:40:00,62.01,62.21,61.98,62.2,53995.0,61.281,61.4787,61.2514,61.4688,53995.0
2016-01-07 14:45:00,62.19,62.33,62.14,62.33,44351.0,61.4589,61.5973,61.4095,61.5973,44351.0
2016-01-07 14:50:00,62.38,62.46,62.3,62.35,36348.0,61.6467,61.7257,61.5676,61.617,36348.0
2016-01-07 14:55:00,62.35,62.39,62.13,62.14,73814.0,61.617,61.6566,61.3996,61.4095,73814.0
2016-01-07 15:00:00,62.16,62.16,61.96,62.0,33883.0,61.4293,61.4293,61.2316,61.2711,33883.0
2016-01-07 15:05:00,62.02,62.11,61.99,62.11,45706.0,61.2909,61.3798,61.2613,61.3798,45706.0
2016-01-07 15:10:00,62.12,62.2,62.04,62.1,54298.0,61.3897,61.4688,61.3107,61.37,54298.0
2016-01-07 15:15:00,62.13,62.17,62.06,62.09,71871.0,61.3996,61.4391,61.3304,61.3601,71871.0
2016-01-07 15:20:00,62.09,62.15,62.0,62.08,307966.0,61.3601,61.4194,61.2711,61.3502,307966.0
2016-01-07 15:25:00,62.08,62.09,61.88,61.93,79680.0,61.3502,61.3601,61.1525,61.202,79680.0
2016-01-07 15:30:00,61.93,62.02,61.87,62.0,244212.0,61.202,61.2909,61.1427,61.2711,244212.0
2016-01-07 15:35:00,62.01,62.19,61.93,62.13,332472.0,61.281,61.4589,61.202,61.3996,332472.0
2016-01-07 15:40:00,62.12,62.17,61.98,62.0,97063.0,61.3897,61.4391,61.2514,61.2711,97063.0
2016-01-07 15:45:00,61.99,62.15,61.96,62.08,140356.0,61.2613,61.4194,61.2316,61.3502,140356.0
2016-01-07 15:50:00,62.07,62.07,61.9,61.94,151724.0,61.3403,61.3403,61.1723,61.2118,151724.0
2016-01-07 15:55:00,61.94,62.03,61.78,61.8,414863.0,61.2118,61.3008,61.0537,61.0735,414863.0
2016-01-08 09:30:00,62.96,63.39,62.67,62.81,206679.0,62.2199,62.6448,61.9333,62.0716,206679.0
2016-01-08 09:35:00,62.9,63.11,62.81,63.07,102473.0,62.1606,62.3681,62.0716,62.3286,102473.0
2016-01-08 09:40:00,63.07,63.09,62.77,62.8,80656.0,62.3286,62.3483,62.0321,62.0617,80656.0
2016-01-08 09:45:00,62.75,62.9,62.64,62.67,59576.0,62.0123,62.1606,61.9036,61.9333,59576.0
2016-01-08 09:50:00,62.61,62.77,62.53,62.61,142538.0,61.874,62.0321,61.7949,61.874,142538.0
2016-01-08 09:55:00,62.62,62.69,62.42,62.44,64349.0,61.8838,61.953,61.6862,61.706,64349.0
2016-01-08 10:00:00,62.42,62.47,61.98,62.08,258374.0,61.6862,61.7356,61.2514,61.3502,258374.0
2016-01-08 10:05:00,62.03,62.04,61.68,61.75,150883.0,61.3008,61.3107,60.9549,61.0241,150883.0
2016-01-08 10:10:00,61.75,61.75,61.45,61.7,201792.0,61.0241,61.0241,60.7276,60.9747,201792.0
2016-01-08 10:15:00,61.71,62.0,61.67,61.78,142611.0,60.9845,61.2711,60.945,61.0537,142611.0
2016-01-08 10:20:00,61.81,61.89,61.68,61.77,97483.0,61.0834,61.1624,60.9549,61.0438,97483.0
2016-01-08 10:25:00,61.76,61.99,61.73,61.9,299008.0,61.034,61.2613,61.0043,61.1723,299008.0
2016-01-08 10:30:00,61.94,62.13,61.91,62.0,181585.0,61.2118,61.3996,61.1822,61.2711,181585.0
2016-01-08 10:35:00,61.99,62.02,61.8,61.81,171400.0,61.2613,61.2909,61.0735,61.0834,171400.0
2016-01-08 10:40:00,61.8,61.86,61.7,61.77,98291.0,61.0735,61.1328,60.9747,61.0438,98291.0
2016-01-08 10:45:00,61.73,61.84,61.69,61.74,164417.0,61.0043,61.113,60.9648,61.0142,164417.0
2016-01-08 10:50:00,61.73,61.73,61.35,61.36,106289.0,61.0043,61.0043,60.6288,60.6387,106289.0
2016-01-08 10:55:00,61.36,61.57,61.31,61.47,95253.0,60.6387,60.8462,60.5892,60.7474,95253.0
2016-01-08 11:00:00,61.46,61.68,61.44,61.49,91923.0,60.7375,60.9549,60.7177,60.7671,91923.0
2016-01-08 11:05:00,61.51,61.6,61.44,61.5,39068.0,60.7869,60.8758,60.7177,60.777,39068.0
2016-01-08 11:10:00,61.49,61.49,61.23,61.32,76506.0,60.7671,60.7671,60.5102,60.5991,76506.0
2016-01-08 11:15:00,61.31,61.31,60.99,61.03,52567.0,60.5892,60.5892,60.273,60.3125,52567.0
2016-01-08 11:20:00,61.0,61.02,60.78,60.88,146955.0,60.2829,60.3027,60.0655,60.1643,146955.0
2016-01-08 11:25:00,60.87,60.91,60.68,60.77,147234.0,60.1544,60.1939,59.9667,60.0556,147234.0
2016-01-08 11:30:00,60.78,60.81,60.65,60.66,191749.0,60.0655,60.0951,59.937,59.9469,191749.0
2016-01-08 11:35:00,60.67,60.78,60.62,60.71,55416.0,59.9568,60.0655,59.9074,59.9963,55416.0
2016-01-08 11:40:00,60.7,60.7,60.45,60.64,62207.0,59.9864,59.9864,59.7394,59.9271,62207.0
2016-01-08 11:45:00,60.59,60.61,60.43,60.58,139940.0,59.8777,59.8975,59.7196,59.8678,139940.0
2016-01-08 11:50:00,60.57,60.67,60.52,60.62,88614.0,59.8579,59.9568,59.8085,59.9074,88614.0
2016-01-08 11:55:00,60.66,60.98,60.64,60.96,183907.0,59.9469,60.2631,59.9271,60.2434,183907.0
2016-01-08 12:00:00,60.98,61.26,60.98,61.06,222150.0,60.2631,60.5398,60.2631,60.3422,222150.0
2016-01-08 12:05:00,61.09,61.18,60.99,61.12,41091.0,60.3718,60.4608,60.273,60.4015,41091.0
2016-01-08 12:10:00,61.15,61.2,61.09,61.16,22244.0,60.4311,60.4805,60.3718,60.441,22244.0
2016-01-08 12:15:00,61.19,61.39,61.12,61.29,94306.0,60.4707,60.6683,60.4015,60.5695,94306.0
2016-01-08 12:20:00,61.28,61.41,61.25,61.4,43983.0,60.5596,60.6881,60.53,60.6782,43983.0
2016-01-08 12:25:00,61.4,61.63,61.37,61.62,62508.0,60.6782,60.9055,60.6485,60.8956,62508.0
2016-01-08 12:30:00,61.56,61.59,61.35,61.42,64380.0,60.8363,60.866,60.6288,60.698,64380.0
2016-01-08 12:35:00,61.39,61.54,61.35,61.38,56026.0,60.6683,60.8165,60.6288,60.6584,56026.0
2016-01-08 12:40:00,61.4,61.41,61.25,61.27,80950.0,60.6782,60.6881,60.53,60.5497,80950.0
2016-01-08 12:45:00,61.26,61.35,61.23,61.28,13680.0,60.5398,60.6288,60.5102,60.5596,13680.0
2016-01-08 12:50:00,61.27,61.47,61.18,61.46,47315.0,60.5497,60.7474,60.4608,60.7375,47315.0
2016-01-08 12:55:00,61.47,61.53,61.38,61.38,21700.0,60.7474,60.8067,60.6584,60.6584,21700.0
2016-01-08 13:00:00,61.41,61.44,61.34,61.35,30354.0,60.6881,60.7177,60.6189,60.6288,30354.0
2016-01-08 13:05:00,61.34,61.34,61.09,61.22,73024.0,60.6189,60.6189,60.3718,60.5003,73024.0
2016-01-08 13:10:00,61.2,61.22,61.13,61.14,36747.0,60.4805,60.5003,60.4114,60.4212,36747.0
2016-01-08 13:15:00,61.14,61.18,61.07,61.16,66816.0,60.4212,60.4608,60.3521,60.441,66816.0
2016-01-08 13:20:00,61.16,61.21,60.92,60.96,47652.0,60.441,60.4904,60.2038,60.2434,47652.0
2016-01-08 13:25:00,60.97,61.03,60.9,60.97,47466.0,60.2532,60.3125,60.1841,60.2532,47466.0
2016-01-08 13:30:00,60.97,61.03,60.9,60.99,53777.0,60.2532,60.3125,60.1841,60.273,53777.0
2016-01-08 13:35:00,61.0,61.18,60.98,61.15,34350.0,60.2829,60.4608,60.2631,60.4311,34350.0
2016-01-08 13:40:00,61.16,61.25,61.14,61.22,45829.0,60.441,60.53,60.4212,60.5003,45829.0
2016-01-08 13:45:00,61.22,61.22,61.1,61.11,19267.0,60.5003,60.5003,60.3817,60.3916,19267.0
2016-01-08 13:50:00,61.13,61.16,61.04,61.04,20732.0,60.4114,60.441,60.3224,60.3224,20732.0
2016-01-08 13:55:00,61.07,61.08,60.92,60.95,52286.0,60.3521,60.362,60.2038,60.2335,52286.0
2016-01-08 14:00:00,60.96,61.05,60.93,61.0,43055.0,60.2434,60.3323,60.2137,60.2829,43055.0
2016-01-08 14:05:00,60.99,61.02,60.88,60.9,89986.0,60.273,60.3027,60.1643,60.1841,89986.0
2016-01-08 14:10:00,60.91,60.91,60.77,60.84,196763.0,60.1939,60.1939,60.0556,60.1248,196763.0
2016-01-08 14:15:00,60.85,60.92,60.77,60.86,151097.0,60.1347,60.2038,60.0556,60.1445,151097.0
2016-01-08 14:20:00,60.87,60.91,60.72,60.75,93328.0,60.1544,60.1939,60.0062,60.0358,93328.0
2016-01-08 14:25:00,60.75,60.75,60.59,60.64,80364.0,60.0358,60.0358,59.8777,59.9271,80364.0
2016-01-08 14:30:00,60.63,60.86,60.62,60.82,64817.0,59.9172,60.1445,59.9074,60.105,64817.0
2016-01-08 14:35:00,60.83,60.85,60.72,60.85,42462.0,60.1149,60.1347,60.0062,60.1347,42462.0
2016-01-08 14:40:00,60.81,61.06,60.75,61.06,40492.0,60.0951,60.3422,60.0358,60.3422,40492.0
2016-01-08 14:45:00,61.04,61.1,60.96,61.04,110846.0,60.3224,60.3817,60.2434,60.3224,110846.0
2016-01-08 14:50:00,61.09,61.13,60.93,61.07,36889.0,60.3718,60.4114,60.2137,60.3521,36889.0
2016-01-08 14:55:00,61.07,61.08,60.88,60.94,37314.0,60.3521,60.362,60.1643,60.2236,37314.0
2016-01-08 15:00:00,60.92,61.13,60.9,61.09,94766.0,60.2038,60.4114,60.1841,60.3718,94766.0
2016-01-08 15:05:00,61.08,61.24,61.04,61.23,34875.0,60.362,60.5201,60.3224,60.5102,34875.0
2016-01-08 15:10:00,61.21,61.27,61.09,61.24,34429.0,60.4904,60.5497,60.3718,60.5201,34429.0
2016-01-08 15:15:00,61.26,61.4,61.25,61.27,98413.0,60.5398,60.6782,60.53,60.5497,98413.0
2016-01-08 15:20:00,61.27,61.3,61.21,61.25,88271.0,60.5497,60.5794,60.4904,60.53,88271.0
2016-01-08 15:25:00,61.25,61.39,61.25,61.3,192257.0,60.53,60.6683,60.53,60.5794,192257.0
2016-01-08 15:30:00,61.28,61.28,61.08,61.09,58535.0,60.5596,60.5596,60.362,60.3718,58535.0
2016-01-08 15:35:00,61.1,61.1,60.93,60.99,78984.0,60.3817,60.3817,60.2137,60.273,78984.0
2016-01-08 15:40:00,60.98,61.02,60.9,60.94,131903.0,60.2631,60.3027,60.1841,60.2236,131903.0
2016-01-08 15:45:00,60.94,60.94,60.57,60.62,100377.0,60.2236,60.2236,59.8579,59.9074,100377.0
2016-01-08 15:50:00,60.6,60.7,60.48,60.48,167353.0,59.8876,59.9864,59.769,59.769,167353.0
2016-01-08 15:55:00,60.48,60.58,60.33,60.49,512703.0,59.769,59.8678,59.6208,59.7789,512703.0
2016-01-11 09:30:00,60.83,61.24,60.74,60.74,137148.0,60.1149,60.5201,60.0259,60.0259,137148.0
2016-01-11 09:35:00,60.74,60.74,59.98,60.21,263407.0,60.0259,60.0259,59.2749,59.5022,263407.0
2016-01-11 09:40:00,60.19,60.28,59.78,59.79,171877.0,59.4824,59.5714,59.0772,59.0871,171877.0
2016-01-11 09:45:00,59.8,59.82,59.14,59.14,166401.0,59.097,59.1168,58.4448,58.4448,166401.0
2016-01-11 09:50:00,59.13,59.13,58.76,58.78,226533.0,58.4349,58.4349,58.0692,58.089,226533.0
2016-01-11 09:55:00,58.78,58.78,58.26,58.32,180382.0,58.089,58.089,57.5751,57.6344,180382.0
2016-01-11 10:00:00,58.3,58.71,58.26,58.71,188307.0,57.6146,58.0198,57.5751,58.0198,188307.0
2016-01-11 10:05:00,58.72,59.0,58.69,58.85,132441.0,58.0297,58.3064,58.0,58.1582,132441.0
2016-01-11 10:10:00,58.82,59.07,58.71,58.71,154497.0,58.1285,58.3756,58.0198,58.0198,154497.0
2016-01-11 10:15:00,58.71,58.73,58.27,58.42,111896.0,58.0198,58.0396,57.585,57.7332,111896.0
2016-01-11 10:20:00,58.4,58.48,58.27,58.36,92133.0,57.7135,57.7925,57.585,57.6739,92133.0
2016-01-11 10:25:00,58.38,58.38,58.0,58.21,125788.0,57.6937,57.6937,57.3182,57.5257,125788.0
2016-01-11 10:30:00,58.2,58.57,58.17,58.57,202186.0,57.5158,57.8815,57.4862,57.8815,202186.0
2016-01-11 10:35:00,58.57,58.71,58.55,58.57,182548.0,57.8815,58.0198,57.8617,57.8815,182548.0
2016-01-11 10:40:00,58.56,58.62,58.2,58.39,195974.0,57.8716,57.9309,57.5158,57.7036,195974.0
2016-01-11 10:45:00,58.38,58.39,58.01,58.19,173870.0,57.6937,57.7036,57.328,57.5059,173870.0
2016-01-11 10:50:00,58.22,58.25,57.73,57.77,148303.0,57.5356,57.5652,57.0513,57.0909,148303.0
2016-01-11 10:55:00,57.76,57.87,57.42,57.55,202542.0,57.081,57.1897,56.745,56.8734,202542.0
2016-01-11 11:00:00,57.54,57.61,57.41,57.43,188526.0,56.8636,56.9327,56.7351,56.7549,188526.0
2016-01-11 11:05:00,57.42,57.7,57.3,57.64,90789.0,56.745,57.0217,56.6264,56.9624,90789.0
2016-01-11 11:10:00,57.65,57.73,57.53,57.67,120999.0,56.9723,57.0513,56.8537,56.992,120999.0
2016-01-11 11:15:00,57.67,57.87,57.59,57.75,114575.0,56.992,57.1897,56.913,57.0711,114575.0
2016-01-11 11:20:00,57.74,57.76,57.44,57.45,205697.0,57.0612,57.081,56.7647,56.7746,205697.0
2016-01-11 11:25:00,57.45,57.54,57.42,57.5,77274.0,56.7746,56.8636,56.745,56.824,77274.0
2016-01-11 11:30:00,57.5,57.5,57.27,57.36,119904.0,56.824,56.824,56.5967,56.6857,119904.0
2016-01-11 11:35:00,57.32,57.7,57.31,57.63,83531.0,56.6462,57.0217,56.6363,56.9525,83531.0
2016-01-11 11:40:00,57.64,57.92,57.63,57.77,99910.0,56.9624,57.2391,56.9525,57.0909,99910.0
2016-01-11 11:45:00,57.75,57.95,57.67,57.88,109679.0,57.0711,57.2687,56.992,57.1996,109679.0
2016-01-11 11:50:00,57.87,58.1,57.83,58.0,231910.0,57.1897,57.417,57.1502,57.3182,231910.0
2016-01-11 11:55:00,57.97,58.07,57.87,58.03,172208.0,57.2885,57.3873,57.1897,57.3478,172208.0
2016-01-11 12:00:00,58.05,58.08,57.82,57.94,54179.0,57.3676,57.3972,57.1403,57.2589,54179.0
2016-01-11 12:05:00,57.9,57.97,57.79,57.82,65171.0,57.2193,57.2885,57.1106,57.1403,65171.0
2016-01-11 12:10:00,57.83,57.86,57.6,57.6,66048.0,57.1502,57.1798,56.9229,56.9229,66048.0
2016-01-11 12:15:00,57.59,57.64,57.36,57.38,49200.0,56.913,56.9624,56.6857,56.7054,49200.0
2016-01-11 12:20:00,57.36,57.44,57.31,57.34,45406.0,56.6857,56.7647,56.6363,56.6659,45406.0
2016-01-11 12:25:00,57.34,57.38,57.26,57.27,79951.0,56.6659,56.7054,56.5869,56.5967,79951.0
2016-01-11 12:30:00,57.28,57.49,57.25,57.41,56893.0,56.6066,56.8142,56.577,56.7351,56893.0
2016-01-11 12:35:00,57.41,57.55,57.31,57.33,126015.0,56.7351,56.8734,56.6363,56.656,126015.0
2016-01-11 12:40:00,57.32,57.36,57.14,57.18,163347.0,56.6462,56.6857,56.4683,56.5078,163347.0
2016-01-11 12:45:00,57.19,57.24,57.0,57.01,69910.0,56.5177,56.5671,56.3299,56.3398,69910.0
2016-01-11 12:50:00,57.04,57.09,56.83,56.85,192975.0,56.3694,56.4189,56.1619,56.1817,192975.0
2016-01-11 12:55:00,56.84,56.89,56.71,56.75,217757.0,56.1718,56.2212,56.0433,56.0829,217757.0
2016-01-11 13:00:00,56.74,56.96,56.73,56.93,141382.0,56.073,56.2904,56.0631,56.2607,141382.0
2016-01-11 13:05:00,56.94,56.99,56.72,56.73,39529.0,56.2706,56.32,56.0532,56.0631,39529.0
2016-01-11 13:10:00,56.75,56.78,56.31,56.32,181764.0,56.0829,56.1125,55.648,55.6579,181764.0
2016-01-11 13:15:00,56.31,56.48,56.31,56.43,244483.0,55.648,55.816,55.648,55.7666,244483.0
2016-01-11 13:20:00,56.4,56.48,56.31,56.32,174872.0,55.737,55.816,55.648,55.6579,174872.0
2016-01-11 13:25:00,56.32,56.32,55.98,55.98,147132.0,55.6579,55.6579,55.3219,55.3219,147132.0
2016-01-11 13:30:00,55.98,56.14,55.93,56.08,138839.0,55.3219,55.48,55.2725,55.4207,138839.0
2016-01-11 13:35:00,56.07,56.12,55.86,55.94,89771.0,55.4108,55.4603,55.2033,55.2824,89771.0
2016-01-11 13:40:00,55.93,55.99,55.77,55.8,94864.0,55.2725,55.3318,55.1144,55.144,94864.0
2016-01-11 13:45:00,55.8,55.84,55.53,55.57,128009.0,55.144,55.1836,54.8772,54.9167,128009.0
2016-01-11 13:50:00,55.55,55.75,55.51,55.74,66478.0,54.897,55.0946,54.8574,55.0847,66478.0
2016-01-11 13:55:00,55.76,55.9,55.73,55.84,118498.0,55.1045,55.2428,55.0748,55.1836,118498.0
2016-01-11 14:00:00,55.84,56.07,55.71,56.03,170205.0,55.1836,55.4108,55.0551,55.3713,170205.0
2016-01-11 14:05:00,56.02,56.31,55.98,56.3,177166.0,55.3614,55.648,55.3219,55.6381,177166.0
2016-01-11 14:10:00,56.3,56.62,56.29,56.32,175298.0,55.6381,55.9544,55.6283,55.6579,175298.0
2016-01-11 14:15:00,56.33,56.58,56.32,56.53,184865.0,55.6678,55.9149,55.6579,55.8654,184865.0
2016-01-11 14:20:00,56.53,56.58,56.33,56.56,133486.0,55.8654,55.9149,55.6678,55.8951,133486.0
2016-01-11 14:25:00,56.55,56.7,56.39,56.66,208331.0,55.8852,56.0334,55.7271,55.9939,208331.0
2016-01-11 14:30:00,56.64,56.78,56.42,56.43,224707.0,55.9741,56.1125,55.7567,55.7666,224707.0
2016-01-11 14:35:00,56.46,56.56,56.34,56.5,105775.0,55.7963,55.8951,55.6777,55.8358,105775.0
2016-01-11 14:40:00,56.5,56.7,56.47,56.56,110642.0,55.8358,56.0334,55.8061,55.8951,110642.0
2016-01-11 14:45:00,56.59,56.63,56.37,56.37,57504.0,55.9247,55.9643,55.7073,55.7073,57504.0
2016-01-11 14:50:00,56.35,56.41,56.19,56.19,88894.0,55.6876,55.7469,55.5294,55.5294,88894.0
2016-01-11 14:55:00,56.19,56.31,56.14,56.28,128762.0,55.5294,55.648,55.48,55.6184,128762.0
2016-01-11 15:00:00,56.28,56.39,56.27,56.31,71265.0,55.6184,55.7271,55.6085,55.648,71265.0
2016-01-11 15:05:00,56.31,56.31,56.08,56.16,145670.0,55.648,55.648,55.4207,55.4998,145670.0
2016-01-11 15:10:00,56.14,56.15,55.94,55.96,103039.0,55.48,55.4899,55.2824,55.3021,103039.0
2016-01-11 15:15:00,55.96,56.02,55.79,56.01,115187.0,55.3021,55.3614,55.1341,55.3516,115187.0
2016-01-11 15:20:00,56.0,56.44,55.97,56.44,145767.0,55.3417,55.7765,55.312,55.7765,145767.0
2016-01-11 15:25:00,56.43,56.96,56.35,56.96,157852.0,55.7666,56.2904,55.6876,56.2904,157852.0
2016-01-11 15:30:00,56.97,57.34,56.94,57.31,166553.0,56.3003,56.6659,56.2706,56.6363,166553.0
2016-01-11 15:35:00,57.32,57.5,57.28,57.36,275921.0,56.6462,56.824,56.6066,56.6857,275921.0
2016-01-11 15:40:00,57.37,57.56,57.33,57.48,166311.0,56.6956,56.8833,56.656,56.8043,166311.0
2016-01-11 15:45:00,57.47,57.47,57.06,57.12,150257.0,56.7944,56.7944,56.3892,56.4485,150257.0
2016-01-11 15:50:00,57.09,57.34,57.08,57.27,131892.0,56.4189,56.6659,56.409,56.5967,131892.0
2016-01-11 15:55:00,57.27,57.28,57.05,57.09,347015.0,56.5967,56.6066,56.3793,56.4189,347015.0
2016-01-12 09:30:00,58.05,58.77,58.05,58.77,352668.0,57.3676,58.0791,57.3676,58.0791,352668.0
2016-01-12 09:35:00,58.77,59.29,58.71,59.25,418321.0,58.0791,58.593,58.0198,58.5535,418321.0
2016-01-12 09:40:00,59.26,60.08,59.22,60.07,337882.0,58.5633,59.3737,58.5238,59.3638,337882.0
2016-01-12 09:45:00,60.07,60.23,59.82,60.12,250635.0,59.3638,59.5219,59.1168,59.4132,250635.0
2016-01-12 09:50:00,60.15,60.27,59.88,60.01,302769.0,59.4429,59.5615,59.1761,59.3045,302769.0
2016-01-12 09:55:00,59.97,60.01,59.58,59.63,300367.0,59.265,59.3045,58.8796,58.929,300367.0
2016-01-12 10:00:00,59.62,59.66,59.41,59.49,232872.0,58.9191,58.9586,58.7116,58.7906,232872.0
2016-01-12 10:05:00,59.51,59.67,59.2,59.21,160766.0,58.8104,58.9685,58.5041,58.5139,160766.0
2016-01-12 10:10:00,59.21,59.46,59.2,59.38,145554.0,58.5139,58.761,58.5041,58.6819,145554.0
2016-01-12 10:15:00,59.37,59.57,59.25,59.53,164413.0,58.6721,58.8697,58.5535,58.8302,164413.0
2016-01-12 10:20:00,59.53,59.62,59.24,59.37,128356.0,58.8302,58.9191,58.5436,58.6721,128356.0
2016-01-12 10:25:00,59.37,59.37,58.9,58.94,138577.0,58.6721,58.6721,58.2076,58.2471,138577.0
2016-01-12 10:30:00,58.93,59.25,58.89,59.19,124984.0,58.2372,58.5535,58.1977,58.4942,124984.0
2016-01-12 10:35:00,59.2,59.4,59.02,59.02,79717.0,58.5041,58.7017,58.3262,58.3262,79717.0
2016-01-12 10:40:00,59.05,59.19,58.84,58.87,123282.0,58.3558,58.4942,58.1483,58.1779,123282.0
2016-01-12 10:45:00,58.86,58.88,58.47,58.5,159347.0,58.168,58.1878,57.7826,57.8123,159347.0
2016-01-12 10:50:00,58.49,58.63,58.46,58.53,203151.0,57.8024,57.9408,57.7728,57.8419,203151.0
2016-01-12 10:55:00,58.51,58.58,58.38,58.43,77264.0,57.8222,57.8913,57.6937,57.7431,77264.0
2016-01-12 11:00:00,58.43,58.59,58.26,58.58,145700.0,57.7431,57.9012,57.5751,57.8913,145700.0
2016-01-12 11:05:00,58.54,58.63,58.46,58.53,100633.0,57.8518,57.9408,57.7728,57.8419,100633.0
2016-01-12 11:10:00,58.54,58.56,58.27,58.28,101321.0,57.8518,57.8716,57.585,57.5949,101321.0
2016-01-12 11:15:00,58.28,58.45,58.25,58.44,29343.0,57.5949,57.7629,57.5652,57.753,29343.0
2016-01-12 11:20:00,58.46,58.53,58.4,58.42,34295.0,57.7728,57.8419,57.7135,57.7332,34295.0
2016-01-12 11:25:00,58.43,58.43,58.08,58.08,37433.0,57.7431,57.7431,57.3972,57.3972,37433.0
2016-01-12 11:30:00,58.08,58.17,58.02,58.16,47884.0,57.3972,57.4862,57.3379,57.4763,47884.0
2016-01-12 11:35:00,58.14,58.15,57.73,57.79,65360.0,57.4565,57.4664,57.0513,57.1106,65360.0
2016-01-12 11:40:00,57.77,57.9,57.7,57.77,91460.0,57.0909,57.2193,57.0217,57.0909,91460.0
2016-01-12 11:45:00,57.74,57.92,57.6,57.91,122815.0,57.0612,57.2391,56.9229,57.2292,122815.0
2016-01-12 11:50:00,57.91,58.17,57.9,58.02,110952.0,57.2292,57.4862,57.2193,57.3379,110952.0
2016-01-12 11:55:00,58.03,58.14,57.9,57.98,170409.0,57.3478,57.4565,57.2193,57.2984,170409.0
2016-01-12 12:00:00,58.0,58.26,57.96,58.22,103717.0,57.3182,57.5751,57.2786,57.5356,103717.0
2016-01-12 12:05:00,58.25,58.37,58.12,58.14,53333.0,57.5652,57.6838,57.4367,57.4565,53333.0
2016-01-12 12:10:00,58.19,58.19,57.83,57.85,45412.0,57.5059,57.5059,57.1502,57.1699,45412.0
2016-01-12 12:15:00,57.8,57.86,57.4,57.41,52559.0,57.1205,57.1798,56.7252,56.7351,52559.0
2016-01-12 12:20:00,57.43,57.52,57.31,57.32,39247.0,56.7549,56.8438,56.6363,56.6462,39247.0
2016-01-12 12:25:00,57.36,57.55,57.3,57.35,82386.0,56.6857,56.8734,56.6264,56.6758,82386.0
2016-01-12 12:30:00,57.34,57.43,57.15,57.16,37356.0,56.6659,56.7549,56.4782,56.488,37356.0
2016-01-12 12:35:00,57.13,57.17,57.05,57.1,48954.0,56.4584,56.4979,56.3793,56.4287,48954.0
2016-01-12 12:40:00,57.12,57.16,56.95,56.97,76639.0,56.4485,56.488,56.2805,56.3003,76639.0
2016-01-12 12:45:00,56.98,57.26,56.9,57.17,72955.0,56.3102,56.5869,56.2311,56.4979,72955.0
2016-01-12 12:50:00,57.21,57.31,57.18,57.25,27777.0,56.5374,56.6363,56.5078,56.577,27777.0
2016-01-12 12:55:00,57.25,57.27,57.0,57.01,43151.0,56.577,56.5967,56.3299,56.3398,43151.0
2016-01-12 13:00:00,57.05,57.33,57.04,57.16,33873.0,56.3793,56.656,56.3694,56.488,33873.0
2016-01-12 13:05:00,57.16,57.18,57.02,57.09,26431.0,56.488,56.5078,56.3497,56.4189,26431.0
2016-01-12 13:10:00,57.08,57.28,57.0,57.26,83964.0,56.409,56.6066,56.3299,56.5869,83964.0
2016-01-12 13:15:00,57.26,57.26,57.03,57.15,18466.0,56.5869,56.5869,56.3596,56.4782,18466.0
2016-01-12 13:20:00,57.12,57.12,56.92,56.94,14374.0,56.4485,56.4485,56.2509,56.2706,14374.0
2016-01-12 13:25:00,56.91,56.91,56.77,56.78,22557.0,56.241,56.241,56.1026,56.1125,22557.0
2016-01-12 13:30:00,56.77,56.83,56.64,56.75,36434.0,56.1026,56.1619,55.9741,56.0829,36434.0
2016-01-12 13:35:00,56.73,56.85,56.66,56.69,42676.0,56.0631,56.1817,55.9939,56.0236,42676.0
2016-01-12 13:40:00,56.72,56.95,56.68,56.93,52388.0,56.0532,56.2805,56.0137,56.2607,52388.0
2016-01-12 13:45:00,56.93,57.06,56.93,57.06,42530.0,56.2607,56.3892,56.2607,56.3892,42530.0
2016-01-12 13:50:00,57.09,57.28,57.04,57.11,67167.0,56.4189,56.6066,56.3694,56.4386,67167.0
2016-01-12 13:55:00,57.07,57.1,56.68,56.68,33303.0,56.3991,56.4287,56.0137,56.0137,33303.0
2016-01-12 14:00:00,56.7,56.74,56.33,56.33,58276.0,56.0334,56.073,55.6678,55.6678,58276.0
2016-01-12 14:05:00,56.33,56.42,56.24,56.34,57919.0,55.6678,55.7567,55.5788,55.6777,57919.0
2016-01-12 14:10:00,56.32,56.55,56.29,56.38,110639.0,55.6579,55.8852,55.6283,55.7172,110639.0
2016-01-12 14:15:00,56.38,56.38,56.14,56.15,33874.0,55.7172,55.7172,55.48,55.4899,33874.0
2016-01-12 14:20:00,56.14,56.36,56.12,56.33,138486.0,55.48,55.6974,55.4603,55.6678,138486.0
2016-01-12 14:25:00,56.35,56.66,56.35,56.55,106529.0,55.6876,55.9939,55.6876,55.8852,106529.0
2016-01-12 14:30:00,56.54,56.84,56.52,56.82,53722.0,55.8753,56.1718,55.8556,56.152,53722.0
2016-01-12 14:35:00,56.82,57.12,56.78,57.09,234607.0,56.152,56.4485,56.1125,56.4189,234607.0
2016-01-12 14:40:00,57.11,57.12,56.8,56.85,95579.0,56.4386,56.4485,56.1323,56.1817,95579.0
2016-01-12 14:45:00,56.83,57.04,56.79,56.89,29207.0,56.1619,56.3694,56.1224,56.2212,29207.0
2016-01-12 14:50:00,56.89,57.38,56.84,57.38,69579.0,56.2212,56.7054,56.1718,56.7054,69579.0
2016-01-12 14:55:00,57.38,57.58,57.31,57.55,107104.0,56.7054,56.9031,56.6363,56.8734,107104.0
2016-01-12 15:00:00,57.57,57.66,57.52,57.6,157941.0,56.8932,56.9822,56.8438,56.9229,157941.0
2016-01-12 15:05:00,57.59,57.64,57.37,57.37,71613.0,56.913,56.9624,56.6956,56.6956,71613.0
2016-01-12 15:10:00,57.39,57.59,57.35,57.47,79479.0,56.7153,56.913,56.6758,56.7944,79479.0
2016-01-12 15:15:00,57.47,57.76,57.38,57.76,99744.0,56.7944,57.081,56.7054,57.081,99744.0
2016-01-12 15:20:00,57.75,57.99,57.7,57.99,80354.0,57.0711,57.3083,57.0217,57.3083,80354.0
2016-01-12 15:25:00,57.98,58.19,57.96,57.98,210974.0,57.2984,57.5059,57.2786,57.2984,210974.0
2016-01-12 15:30:00,58.01,58.08,57.88,58.04,355893.0,57.328,57.3972,57.1996,57.3577,355893.0
2016-01-12 15:35:00,58.05,58.15,57.97,58.1,164569.0,57.3676,57.4664,57.2885,57.417,164569.0
2016-01-12 15:40:00,58.05,58.42,58.04,58.41,122570.0,57.3676,57.7332,57.3577,57.7233,122570.0
2016-01-12 15:45:00,58.4,58.54,58.34,58.47,140871.0,57.7135,57.8518,57.6542,57.7826,140871.0
2016-01-12 15:50:00,58.46,58.58,58.33,58.54,152895.0,57.7728,57.8913,57.6443,57.8518,152895.0
2016-01-12 15:55:00,58.55,58.86,58.47,58.79,269490.0,57.8617,58.168,57.7826,58.0989,269490.0
2016-01-13 09:30:00,59.53,59.6,59.2,59.44,199585.0,58.8302,58.8993,58.5041,58.7412,199585.0
2016-01-13 09:35:00,59.45,59.45,59.08,59.38,51776.0,58.7511,58.7511,58.3855,58.6819,51776.0
2016-01-13 09:40:00,59.39,59.45,59.12,59.37,112328.0,58.6918,58.7511,58.425,58.6721,112328.0
2016-01-13 09:45:00,59.39,59.47,58.77,58.94,182140.0,58.6918,58.7709,58.0791,58.2471,182140.0
2016-01-13 09:50:00,58.9,58.9,57.93,57.95,178340.0,58.2076,58.2076,57.249,57.2687,178340.0
2016-01-13 09:55:00,57.93,58.48,57.92,58.25,171919.0,57.249,57.7925,57.2391,57.5652,171919.0
2016-01-13 10:00:00,58.27,58.43,58.06,58.37,85515.0,57.585,57.7431,57.3775,57.6838,85515.0
2016-01-13 10:05:00,58.39,58.39,58.02,58.34,60253.0,57.7036,57.7036,57.3379,57.6542,60253.0
2016-01-13 10:10:00,58.32,58.38,57.9,57.95,51006.0,57.6344,57.6937,57.2193,57.2687,51006.0
2016-01-13 10:15:00,57.93,57.96,57.62,57.84,66900.0,57.249,57.2786,56.9426,57.16,66900.0
2016-01-13 10:20:00,57.79,57.89,57.73,57.82,33381.0,57.1106,57.2095,57.0513,57.1403,33381.0
2016-01-13 10:25:00,57.82,57.82,57.39,57.58,97719.0,57.1403,57.1403,56.7153,56.9031,97719.0
2016-01-13 10:30:00,57.54,57.58,56.75,56.75,128208.0,56.8636,56.9031,56.0829,56.0829,128208.0
2016-01-13 10:35:00,56.79,57.06,56.78,56.92,207031.0,56.1224,56.3892,56.1125,56.2509,207031.0
2016-01-13 10:40:00,56.92,57.63,56.91,57.41,309787.0,56.2509,56.9525,56.241,56.7351,309787.0
2016-01-13 10:45:00,57.41,57.53,57.22,57.43,47530.0,56.7351,56.8537,56.5473,56.7549,47530.0
2016-01-13 10:50:00,57.47,57.7,57.46,57.63,84931.0,56.7944,57.0217,56.7845,56.9525,84931.0
2016-01-13 10:55:00,57.6,57.64,57.44,57.52,135577.0,56.9229,56.9624,56.7647,56.8438,135577.0
2016-01-13 11:00:00,57.5,57.54,57.03,57.06,72818.0,56.824,56.8636,56.3596,56.3892,72818.0
2016-01-13 11:05:00,57.05,57.12,56.91,57.05,122744.0,56.3793,56.4485,56.241,56.3793,122744.0
2016-01-13 11:10:00,57.03,57.7,57.02,57.65,167361.0,56.3596,57.0217,56.3497,56.9723,167361.0
2016-01-13 11:15:00,57.68,58.26,57.64,58.26,314626.0,57.0019,57.5751,56.9624,57.5751,314626.0
2016-01-13 11:20:00,58.27,58.4,57.64,57.69,190126.0,57.585,57.7135,56.9624,57.0118,190126.0
2016-01-13 11:25:00,57.69,57.74,57.46,57.7,142607.0,57.0118,57.0612,56.7845,57.0217,142607.0
2016-01-13 11:30:00,57.68,57.89,57.56,57.7,105026.0,57.0019,57.2095,56.8833,57.0217,105026.0
2016-01-13 11:35:00,57.73,57.82,57.25,57.3,27198.0,57.0513,57.1403,56.577,56.6264,27198.0
2016-01-13 11:40:00,57.27,57.38,57.14,57.14,72737.0,56.5967,56.7054,56.4683,56.4683,72737.0
2016-01-13 11:45:00,57.15,57.21,56.87,56.95,125471.0,56.4782,56.5374,56.2014,56.2805,125471.0
2016-01-13 11:50:00,56.95,57.3,56.92,57.01,92756.0,56.2805,56.6264,56.2509,56.3398,92756.0
2016-01-13 11:55:00,56.98,57.01,56.71,56.9,95608.0,56.3102,56.3398,56.0433,56.2311,95608.0
2016-01-13 12:00:00,56.9,57.2,56.88,57.02,87538.0,56.2311,56.5276,56.2113,56.3497,87538.0
2016-01-13 12:05:00,57.01,57.02,56.7,56.79,90189.0,56.3398,56.3497,56.0334,56.1224,90189.0
2016-01-13 12:10:00,56.76,57.07,56.69,56.91,59833.0,56.0927,56.3991,56.0236,56.241,59833.0
2016-01-13 12:15:00,56.93,57.09,56.72,56.81,57801.0,56.2607,56.4189,56.0532,56.1421,57801.0
2016-01-13 12:20:00,56.77,57.0,56.7,56.91,45495.0,56.1026,56.3299,56.0334,56.241,45495.0
2016-01-13 12:25:00,56.91,56.99,56.69,56.84,57279.0,56.241,56.32,56.0236,56.1718,57279.0
2016-01-13 12:30:00,56.79,56.79,56.52,56.6,60502.0,56.1224,56.1224,55.8556,55.9346,60502.0
2016-01-13 12:35:00,56.62,56.67,56.48,56.54,56031.0,55.9544,56.0038,55.816,55.8753,56031.0
2016-01-13 12:40:00,56.5,56.55,56.35,56.5,45054.0,55.8358,55.8852,55.6876,55.8358,45054.0
2016-01-13 12:45:00,56.49,56.62,56.41,56.52,36669.0,55.8259,55.9544,55.7469,55.8556,36669.0
2016-01-13 12:50:00,56.5,56.53,56.36,56.52,40751.0,55.8358,55.8654,55.6974,55.8556,40751.0
2016-01-13 12:55:00,56.5,56.58,56.33,56.42,88287.0,55.8358,55.9149,55.6678,55.7567,88287.0
2016-01-13 13:00:00,56.37,56.46,56.29,56.43,36761.0,55.7073,55.7963,55.6283,55.7666,36761.0
2016-01-13 13:05:00,56.43,56.78,56.39,56.77,71797.0,55.7666,56.1125,55.7271,56.1026,71797.0
2016-01-13 13:10:00,56.77,56.94,56.57,56.7,115411.0,56.1026,56.2706,55.905,56.0334,115411.0
2016-01-13 13:15:00,56.72,56.79,56.46,56.5,43579.0,56.0532,56.1224,55.7963,55.8358,43579.0
2016-01-13 13:20:00,56.49,56.56,56.38,56.38,20400.0,55.8259,55.8951,55.7172,55.7172,20400.0
2016-01-13 13:25:00,56.42,56.47,56.22,56.32,57825.0,55.7567,55.8061,55.5591,55.6579,57825.0
2016-01-13 13:30:00,56.28,56.39,56.2,56.27,44991.0,55.6184,55.7271,55.5393,55.6085,44991.0
2016-01-13 13:35:00,56.29,56.37,55.95,55.99,60061.0,55.6283,55.7073,55.2923,55.3318,60061.0
2016-01-13 13:40:00,55.98,56.02,55.66,55.67,99220.0,55.3219,55.3614,55.0057,55.0156,99220.0
2016-01-13 13:45:00,55.69,55.78,55.62,55.67,125936.0,55.0353,55.1243,54.9661,55.0156,125936.0
2016-01-13 13:50:00,55.67,56.03,55.62,56.01,262487.0,55.0156,55.3713,54.9661,55.3516,262487.0
2016-01-13 13:55:00,56.01,56.21,55.68,55.76,223123.0,55.3516,55.5492,55.0254,55.1045,223123.0
2016-01-13 14:00:00,55.72,55.98,55.63,55.74,100708.0,55.065,55.3219,54.976,55.0847,100708.0
2016-01-13 14:05:00,55.69,55.84,55.5,55.67,164682.0,55.0353,55.1836,54.8475,55.0156,164682.0
2016-01-13 14:10:00,55.65,55.87,55.54,55.71,53671.0,54.9958,55.2132,54.8871,55.0551,53671.0
2016-01-13 14:15:00,55.71,55.74,55.27,55.41,125958.0,55.0551,55.0847,54.6203,54.7586,125958.0
2016-01-13 14:20:00,55.41,55.58,55.33,55.48,198140.0,54.7586,54.9266,54.6795,54.8278,198140.0
2016-01-13 14:25:00,55.48,55.68,55.32,55.62,185230.0,54.8278,55.0254,54.6697,54.9661,185230.0
2016-01-13 14:30:00,55.57,55.62,54.99,54.99,167111.0,54.9167,54.9661,54.3435,54.3435,167111.0
2016-01-13 14:35:00,54.98,55.21,54.91,55.07,114333.0,54.3337,54.561,54.2645,54.4226,114333.0
2016-01-13 14:40:00,55.01,55.03,54.56,54.61,135924.0,54.3633,54.3831,53.9186,53.968,135924.0
2016-01-13 14:45:00,54.61,54.91,54.6,54.89,126111.0,53.968,54.2645,53.9581,54.2447,126111.0
2016-01-13 14:50:00,54.9,55.54,54.89,55.54,241931.0,54.2546,54.8871,54.2447,54.8871,241931.0
2016-01-13 14:55:00,55.51,55.55,55.29,55.38,95986.0,54.8574,54.897,54.64,54.729,95986.0
2016-01-13 15:00:00,55.38,55.61,55.3,55.43,93876.0,54.729,54.9563,54.6499,54.7784,93876.0
2016-01-13 15:05:00,55.44,55.67,55.37,55.37,57249.0,54.7883,55.0156,54.7191,54.7191,57249.0
2016-01-13 15:10:00,55.4,55.45,54.97,54.99,43205.0,54.7487,54.7981,54.3238,54.3435,43205.0
2016-01-13 15:15:00,54.97,55.42,54.97,55.3,106726.0,54.3238,54.7685,54.3238,54.6499,106726.0
2016-01-13 15:20:00,55.34,55.41,55.16,55.38,63159.0,54.6894,54.7586,54.5115,54.729,63159.0
2016-01-13 15:25:00,55.39,55.72,55.32,55.44,223381.0,54.7388,55.065,54.6697,54.7883,223381.0
2016-01-13 15:30:00,55.47,55.55,55.25,55.34,74268.0,54.8179,54.897,54.6005,54.6894,74268.0
2016-01-13 15:35:00,55.32,55.36,55.05,55.25,61395.0,54.6697,54.7092,54.4028,54.6005,61395.0
2016-01-13 15:40:00,55.25,55.36,55.11,55.12,124303.0,54.6005,54.7092,54.4621,54.472,124303.0
2016-01-13 15:45:00,55.12,55.18,54.73,54.75,183824.0,54.472,54.5313,54.0866,54.1064,183824.0
2016-01-13 15:50:00,54.73,54.74,54.56,54.67,261190.0,54.0866,54.0965,53.9186,54.0273,261190.0
2016-01-13 15:55:00,54.67,54.89,54.64,54.72,516997.0,54.0273,54.2447,53.9977,54.0767,516997.0
2016-01-14 09:30:00,55.12,55.44,54.91,55.09,343096.0,54.472,54.7883,54.2645,54.4424,343096.0
2016-01-14 09:35:00,55.12,55.27,54.7,54.7,399132.0,54.472,54.6203,54.057,54.057,399132.0
2016-01-14 09:40:00,54.71,54.95,54.43,54.86,180839.0,54.0668,54.304,53.7901,54.2151,180839.0
2016-01-14 09:45:00,54.83,54.84,54.23,54.33,67050.0,54.1854,54.1953,53.5925,53.6913,67050.0
2016-01-14 09:50:00,54.32,54.39,53.41,53.44,208188.0,53.6814,53.7506,52.7821,52.8118,208188.0
2016-01-14 09:55:00,53.43,53.45,52.59,52.63,468240.0,52.8019,52.8216,51.9718,52.0113,468240.0
2016-01-14 10:00:00,52.66,52.82,52.23,52.65,355248.0,52.0409,52.1991,51.616,52.0311,355248.0
2016-01-14 10:05:00,52.66,52.91,52.59,52.69,357519.0,52.0409,52.288,51.9718,52.0706,357519.0
2016-01-14 10:10:00,52.73,53.33,52.63,53.3,265083.0,52.1101,52.7031,52.0113,52.6734,265083.0
2016-01-14 10:15:00,53.29,54.01,53.25,54.01,229172.0,52.6635,53.3751,52.624,53.3751,229172.0
2016-01-14 10:20:00,54.06,54.51,54.06,54.2,332798.0,53.4245,53.8692,53.4245,53.5628,332798.0
2016-01-14 10:25:00,54.29,54.61,54.14,54.61,527706.0,53.6518,53.968,53.5035,53.968,527706.0
2016-01-14 10:30:00,54.6,55.17,54.47,55.04,393308.0,53.9581,54.5214,53.8297,54.393,393308.0
2016-01-14 10:35:00,55.05,55.49,55.0,55.3,247353.0,54.4028,54.8377,54.3534,54.6499,247353.0
2016-01-14 10:40:00,55.3,55.32,54.61,54.99,229857.0,54.6499,54.6697,53.968,54.3435,229857.0
2016-01-14 10:45:00,55.07,55.25,54.73,55.25,133398.0,54.4226,54.6005,54.0866,54.6005,133398.0
2016-01-14 10:50:00,55.29,55.5,55.17,55.35,128695.0,54.64,54.8475,54.5214,54.6993,128695.0
2016-01-14 10:55:00,55.38,55.41,54.81,54.81,146452.0,54.729,54.7586,54.1657,54.1657,146452.0
2016-01-14 11:00:00,54.87,55.05,54.53,54.68,108020.0,54.225,54.4028,53.889,54.0372,108020.0
2016-01-14 11:05:00,54.61,54.8,54.28,54.32,119891.0,53.968,54.1558,53.6419,53.6814,119891.0
2016-01-14 11:10:00,54.33,54.71,54.28,54.66,108549.0,53.6913,54.0668,53.6419,54.0174,108549.0
2016-01-14 11:15:00,54.56,54.57,54.25,54.28,71051.0,53.9186,53.9285,53.6122,53.6419,71051.0
2016-01-14 11:20:00,54.25,54.32,53.88,53.92,67579.0,53.6122,53.6814,53.2466,53.2861,67579.0
2016-01-14 11:25:00,53.94,54.22,53.84,54.14,136243.0,53.3059,53.5826,53.2071,53.5035,136243.0
2016-01-14 11:30:00,54.18,54.38,54.15,54.16,164226.0,53.5431,53.7407,53.5134,53.5233,164226.0
2016-01-14 11:35:00,54.17,54.5,54.16,54.44,46614.0,53.5332,53.8593,53.5233,53.8,46614.0
2016-01-14 11:40:00,54.42,54.71,54.42,54.64,17627.0,53.7802,54.0668,53.7802,53.9977,17627.0
2016-01-14 11:45:00,54.7,54.79,54.6,54.67,23989.0,54.057,54.1459,53.9581,54.0273,23989.0
2016-01-14 11:50:00,54.7,54.95,54.68,54.91,24224.0,54.057,54.304,54.0372,54.2645,24224.0
2016-01-14 11:55:00,54.96,55.19,54.95,55.16,53618.0,54.3139,54.5412,54.304,54.5115,53618.0
2016-01-14 12:00:00,55.16,55.69,55.16,55.61,181681.0,54.5115,55.0353,54.5115,54.9563,181681.0
2016-01-14 12:05:00,55.62,55.69,55.3,55.47,53376.0,54.9661,55.0353,54.6499,54.8179,53376.0
2016-01-14 12:10:00,55.48,55.51,55.37,55.48,62492.0,54.8278,54.8574,54.7191,54.8278,62492.0
2016-01-14 12:15:00,55.49,55.93,55.49,55.93,33959.0,54.8377,55.2725,54.8377,55.2725,33959.0
2016-01-14 12:20:00,55.95,56.02,55.74,56.0,165298.0,55.2923,55.3614,55.0847,55.3417,165298.0
2016-01-14 12:25:00,56.02,56.14,55.88,55.98,55461.0,55.3614,55.48,55.2231,55.3219,55461.0
2016-01-14 12:30:00,55.98,56.18,55.95,56.14,64482.0,55.3219,55.5196,55.2923,55.48,64482.0
2016-01-14 12:35:00,56.16,56.47,56.16,56.38,53077.0,55.4998,55.8061,55.4998,55.7172,53077.0
2016-01-14 12:40:00,56.39,56.54,56.14,56.16,206265.0,55.7271,55.8753,55.48,55.4998,206265.0
2016-01-14 12:45:00,56.15,56.37,56.05,56.22,123444.0,55.4899,55.7073,55.3911,55.5591,123444.0
2016-01-14 12:50:00,56.15,56.29,56.0,56.28,100842.0,55.4899,55.6283,55.3417,55.6184,100842.0
2016-01-14 12:55:00,56.25,56.33,56.04,56.06,92779.0,55.5887,55.6678,55.3812,55.401,92779.0
2016-01-14 13:00:00,56.01,56.39,55.94,56.38,48922.0,55.3516,55.7271,55.2824,55.7172,48922.0
2016-01-14 13:05:00,56.39,56.57,56.34,56.52,27200.0,55.7271,55.905,55.6777,55.8556,27200.0
2016-01-14 13:10:00,56.54,56.66,56.48,56.49,167411.0,55.8753,55.9939,55.816,55.8259,167411.0
2016-01-14 13:15:00,56.48,56.6,56.36,56.52,81061.0,55.816,55.9346,55.6974,55.8556,81061.0
2016-01-14 13:20:00,56.52,56.77,56.52,56.73,42039.0,55.8556,56.1026,55.8556,56.0631,42039.0
2016-01-14 13:25:00,56.75,56.87,56.64,56.87,57431.0,56.0829,56.2014,55.9741,56.2014,57431.0
2016-01-14 13:30:00,56.89,57.15,56.86,57.15,372036.0,56.2212,56.4782,56.1916,56.4782,372036.0
2016-01-14 13:35:00,57.14,57.28,56.89,56.92,108010.0,56.4683,56.6066,56.2212,56.2509,108010.0
2016-01-14 13:40:00,56.92,57.04,56.83,56.84,26783.0,56.2509,56.3694,56.1619,56.1718,26783.0
2016-01-14 13:45:00,56.9,56.92,56.64,56.87,35803.0,56.2311,56.2509,55.9741,56.2014,35803.0
2016-01-14 13:50:00,56.87,57.15,56.79,57.11,39007.0,56.2014,56.4782,56.1224,56.4386,39007.0
2016-01-14 13:55:00,57.1,57.19,57.06,57.1,39741.0,56.4287,56.5177,56.3892,56.4287,39741.0
2016-01-14 14:00:00,57.16,57.17,56.74,56.89,43116.0,56.488,56.4979,56.073,56.2212,43116.0
2016-01-14 14:05:00,56.89,56.93,56.74,56.83,32210.0,56.2212,56.2607,56.073,56.1619,32210.0
2016-01-14 14:10:00,56.83,56.87,56.64,56.84,120052.0,56.1619,56.2014,55.9741,56.1718,120052.0
2016-01-14 14:15:00,56.83,57.01,56.69,56.73,93486.0,56.1619,56.3398,56.0236,56.0631,93486.0
2016-01-14 14:20:00,56.72,56.77,56.56,56.77,24275.0,56.0532,56.1026,55.8951,56.1026,24275.0
2016-01-14 14:25:00,56.73,56.79,56.64,56.73,19751.0,56.0631,56.1224,55.9741,56.0631,19751.0
2016-01-14 14:30:00,56.76,56.87,56.74,56.86,18424.0,56.0927,56.2014,56.073,56.1916,18424.0
2016-01-14 14:35:00,56.85,56.91,56.74,56.8,27355.0,56.1817,56.241,56.073,56.1323,27355.0
2016-01-14 14:40:00,56.8,56.94,56.8,56.83,33416.0,56.1323,56.2706,56.1323,56.1619,33416.0
2016-01-14 14:45:00,56.83,57.11,56.8,57.03,46129.0,56.1619,56.4386,56.1323,56.3596,46129.0
2016-01-14 14:50:00,57.02,57.26,57.01,57.23,23055.0,56.3497,56.5869,56.3398,56.5572,23055.0
2016-01-14 14:55:00,57.23,57.51,57.2,57.45,37258.0,56.5572,56.8339,56.5276,56.7746,37258.0
2016-01-14 15:00:00,57.45,57.5,57.38,57.43,63751.0,56.7746,56.824,56.7054,56.7549,63751.0
2016-01-14 15:05:00,57.42,57.62,57.42,57.49,65052.0,56.745,56.9426,56.745,56.8142,65052.0
2016-01-14 15:10:00,57.5,57.57,57.45,57.53,108070.0,56.824,56.8932,56.7746,56.8537,108070.0
2016-01-14 15:15:00,57.53,57.6,57.48,57.53,107101.0,56.8537,56.9229,56.8043,56.8537,107101.0
2016-01-14 15:20:00,57.54,57.56,57.18,57.22,185973.0,56.8636,56.8833,56.5078,56.5473,185973.0
2016-01-14 15:25:00,57.21,57.22,56.96,56.98,107040.0,56.5374,56.5473,56.2904,56.3102,107040.0
2016-01-14 15:30:00,56.98,56.99,56.55,56.57,109520.0,56.3102,56.32,55.8852,55.905,109520.0
2016-01-14 15:35:00,56.58,56.86,56.56,56.77,105126.0,55.9149,56.1916,55.8951,56.1026,105126.0
2016-01-14 15:40:00,56.76,56.96,56.62,56.87,84278.0,56.0927,56.2904,55.9544,56.2014,84278.0
2016-01-14 15:45:00,56.89,57.08,56.85,56.88,124478.0,56.2212,56.409,56.1817,56.2113,124478.0
2016-01-14 15:50:00,56.89,57.01,56.81,56.89,154702.0,56.2212,56.3398,56.1421,56.2212,154702.0
2016-01-14 15:55:00,56.92,57.0,56.82,56.88,392753.0,56.2509,56.3299,56.152,56.2113,392753.0
2016-01-15 09:30:00,53.87,54.09,52.75,53.86,388789.0,53.2367,53.4541,52.1299,53.2268,388789.0
2016-01-15 09:35:00,53.9,54.65,53.85,54.27,154095.0,53.2664,54.0075,53.2169,53.632,154095.0
2016-01-15 09:40:00,54.38,54.76,54.03,54.66,171202.0,53.7407,54.1162,53.3948,54.0174,171202.0
2016-01-15 09:45:00,54.59,55.1,54.56,54.81,105664.0,53.9482,54.4523,53.9186,54.1657,105664.0
2016-01-15 09:50:00,54.92,54.94,54.45,54.53,148602.0,54.2744,54.2941,53.8099,53.889,148602.0
2016-01-15 09:55:00,54.44,54.45,53.75,53.85,226679.0,53.8,53.8099,53.1181,53.2169,226679.0
2016-01-15 10:00:00,53.8,53.99,53.67,53.98,99958.0,53.1675,53.3553,53.0391,53.3454,99958.0
2016-01-15 10:05:00,53.97,54.48,53.91,54.19,99313.0,53.3355,53.8395,53.2762,53.5529,99313.0
2016-01-15 10:10:00,54.12,54.3,53.66,53.94,251620.0,53.4838,53.6617,53.0292,53.3059,251620.0
2016-01-15 10:15:00,53.91,54.11,53.83,54.08,105782.0,53.2762,53.4739,53.1972,53.4442,105782.0
2016-01-15 10:20:00,54.06,54.48,54.01,54.32,67125.0,53.4245,53.8395,53.3751,53.6814,67125.0
2016-01-15 10:25:00,54.32,54.65,54.29,54.54,67553.0,53.6814,54.0075,53.6518,53.8988,67553.0
2016-01-15 10:30:00,54.53,54.83,54.34,54.36,84645.0,53.889,54.1854,53.7012,53.721,84645.0
2016-01-15 10:35:00,54.36,54.74,54.36,54.7,50319.0,53.721,54.0965,53.721,54.057,50319.0
2016-01-15 10:40:00,54.71,54.72,54.46,54.55,108276.0,54.0668,54.0767,53.8198,53.9087,108276.0
2016-01-15 10:45:00,54.52,54.75,54.41,54.67,185603.0,53.8791,54.1064,53.7704,54.0273,185603.0
2016-01-15 10:50:00,54.68,54.7,54.25,54.34,196737.0,54.0372,54.057,53.6122,53.7012,196737.0
2016-01-15 10:55:00,54.27,54.47,54.19,54.35,133947.0,53.632,53.8297,53.5529,53.7111,133947.0
2016-01-15 11:00:00,54.32,54.48,54.16,54.34,129781.0,53.6814,53.8395,53.5233,53.7012,129781.0
2016-01-15 11:05:00,54.29,54.35,54.12,54.15,153392.0,53.6518,53.7111,53.4838,53.5134,153392.0
2016-01-15 11:10:00,54.16,54.16,54.01,54.11,42321.0,53.5233,53.5233,53.3751,53.4739,42321.0
2016-01-15 11:15:00,54.12,54.22,54.02,54.11,63593.0,53.4838,53.5826,53.3849,53.4739,63593.0
2016-01-15 11:20:00,54.12,54.17,54.0,54.14,78937.0,53.4838,53.5332,53.3652,53.5035,78937.0
2016-01-15 11:25:00,54.13,54.21,54.01,54.19,169987.0,53.4937,53.5727,53.3751,53.5529,169987.0
2016-01-15 11:30:00,54.11,54.29,54.07,54.14,141547.0,53.4739,53.6518,53.4344,53.5035,141547.0
2016-01-15 11:35:00,54.15,54.22,54.07,54.15,31860.0,53.5134,53.5826,53.4344,53.5134,31860.0
2016-01-15 11:40:00,54.12,54.15,54.01,54.09,55778.0,53.4838,53.5134,53.3751,53.4541,55778.0
2016-01-15 11:45:00,54.08,54.29,53.99,53.99,151724.0,53.4442,53.6518,53.3553,53.3553,151724.0
2016-01-15 11:50:00,53.98,54.09,53.92,53.94,37354.0,53.3454,53.4541,53.2861,53.3059,37354.0
2016-01-15 11:55:00,53.93,54.03,53.82,53.91,86492.0,53.296,53.3948,53.1873,53.2762,86492.0
2016-01-15 12:00:00,53.91,53.95,53.76,53.79,67056.0,53.2762,53.3158,53.128,53.1577,67056.0
2016-01-15 12:05:00,53.77,53.86,53.72,53.83,57225.0,53.1379,53.2268,53.0885,53.1972,57225.0
2016-01-15 12:10:00,53.83,53.96,53.74,53.77,99840.0,53.1972,53.3257,53.1082,53.1379,99840.0
2016-01-15 12:15:00,53.74,53.79,53.36,53.38,225631.0,53.1082,53.1577,52.7327,52.7525,225631.0
2016-01-15 12:20:00,53.37,53.46,53.26,53.29,83953.0,52.7426,52.8315,52.6339,52.6635,83953.0
2016-01-15 12:25:00,53.32,53.43,53.21,53.26,55558.0,52.6932,52.8019,52.5845,52.6339,55558.0
2016-01-15 12:30:00,53.25,53.28,52.95,53.05,117322.0,52.624,52.6536,52.3275,52.4264,117322.0
2016-01-15 12:35:00,53.02,53.24,52.99,53.16,56290.0,52.3967,52.6141,52.3671,52.5351,56290.0
2016-01-15 12:40:00,53.2,53.78,53.16,53.75,98926.0,52.5746,53.1478,52.5351,53.1181,98926.0
2016-01-15 12:45:00,53.75,54.06,53.7,53.9,326169.0,53.1181,53.4245,53.0687,53.2664,326169.0
2016-01-15 12:50:00,53.86,54.09,53.8,54.09,90141.0,53.2268,53.4541,53.1675,53.4541,90141.0
2016-01-15 12:55:00,54.06,54.42,54.06,54.37,189545.0,53.4245,53.7802,53.4245,53.7308,189545.0
2016-01-15 13:00:00,54.33,54.34,54.03,54.15,141285.0,53.6913,53.7012,53.3948,53.5134,141285.0
2016-01-15 13:05:00,54.11,54.11,53.64,53.76,91375.0,53.4739,53.4739,53.0094,53.128,91375.0
2016-01-15 13:10:00,53.77,54.11,53.75,54.06,65874.0,53.1379,53.4739,53.1181,53.4245,65874.0
2016-01-15 13:15:00,54.03,54.03,53.74,54.03,220673.0,53.3948,53.3948,53.1082,53.3948,220673.0
2016-01-15 13:20:00,54.04,54.15,53.97,54.08,77824.0,53.4047,53.5134,53.3355,53.4442,77824.0
2016-01-15 13:25:00,54.09,54.11,53.79,53.86,30368.0,53.4541,53.4739,53.1577,53.2268,30368.0
2016-01-15 13:30:00,53.86,53.93,53.63,53.88,64328.0,53.2268,53.296,52.9995,53.2466,64328.0
2016-01-15 13:35:00,53.96,53.99,53.67,53.73,54255.0,53.3257,53.3553,53.0391,53.0984,54255.0
2016-01-15 13:40:00,53.73,54.23,53.68,54.14,85559.0,53.0984,53.5925,53.0489,53.5035,85559.0
2016-01-15 13:45:00,54.14,54.43,54.1,54.2,63707.0,53.5035,53.7901,53.464,53.5628,63707.0
2016-01-15 13:50:00,54.16,54.62,54.15,54.5,85052.0,53.5233,53.9779,53.5134,53.8593,85052.0
2016-01-15 13:55:00,54.52,54.54,54.26,54.35,153430.0,53.8791,53.8988,53.6221,53.7111,153430.0
2016-01-15 14:00:00,54.33,54.37,54.16,54.18,50289.0,53.6913,53.7308,53.5233,53.5431,50289.0
2016-01-15 14:05:00,54.19,54.37,54.08,54.35,49420.0,53.5529,53.7308,53.4442,53.7111,49420.0
2016-01-15 14:10:00,54.37,54.51,54.27,54.32,136974.0,53.7308,53.8692,53.632,53.6814,136974.0
2016-01-15 14:15:00,54.32,54.4,54.24,54.32,73136.0,53.6814,53.7605,53.6024,53.6814,73136.0
2016-01-15 14:20:00,54.32,54.34,54.0,54.11,148319.0,53.6814,53.7012,53.3652,53.4739,148319.0
2016-01-15 14:25:00,54.12,54.2,53.96,53.99,158597.0,53.4838,53.5628,53.3257,53.3553,158597.0
2016-01-15 14:30:00,53.96,54.02,53.88,53.89,128473.0,53.3257,53.3849,53.2466,53.2565,128473.0
2016-01-15 14:35:00,53.91,53.99,53.81,53.91,64562.0,53.2762,53.3553,53.1774,53.2762,64562.0
2016-01-15 14:40:00,53.92,54.11,53.84,53.95,108647.0,53.2861,53.4739,53.2071,53.3158,108647.0
2016-01-15 14:45:00,53.93,54.12,53.86,54.01,208881.0,53.296,53.4838,53.2268,53.3751,208881.0
2016-01-15 14:50:00,53.99,54.34,53.97,54.34,143222.0,53.3553,53.7012,53.3355,53.7012,143222.0
2016-01-15 14:55:00,54.36,54.66,54.35,54.66,66996.0,53.721,54.0174,53.7111,54.0174,66996.0
2016-01-15 15:00:00,54.65,54.71,54.53,54.7,91835.0,54.0075,54.0668,53.889,54.057,91835.0
2016-01-15 15:05:00,54.69,54.84,54.68,54.72,89625.0,54.0471,54.1953,54.0372,54.0767,89625.0
2016-01-15 15:10:00,54.72,54.75,54.48,54.55,124574.0,54.0767,54.1064,53.8395,53.9087,124574.0
2016-01-15 15:15:00,54.55,54.59,54.1,54.37,174189.0,53.9087,53.9482,53.464,53.7308,174189.0
2016-01-15 15:20:00,54.34,54.56,54.26,54.54,51448.0,53.7012,53.9186,53.6221,53.8988,51448.0
2016-01-15 15:25:00,54.54,54.71,54.51,54.7,107779.0,53.8988,54.0668,53.8692,54.057,107779.0
2016-01-15 15:30:00,54.69,54.85,54.55,54.78,87993.0,54.0471,54.2052,53.9087,54.136,87993.0
2016-01-15 15:35:00,54.77,54.97,54.68,54.89,136080.0,54.1261,54.3238,54.0372,54.2447,136080.0
2016-01-15 15:40:00,54.9,54.9,54.73,54.89,113620.0,54.2546,54.2546,54.0866,54.2447,113620.0
2016-01-15 15:45:00,54.88,55.02,54.77,54.98,153649.0,54.2348,54.3732,54.1261,54.3337,153649.0
2016-01-15 15:50:00,54.97,55.11,54.91,55.11,195766.0,54.3238,54.4621,54.2645,54.4621,195766.0
2016-01-15 15:55:00,55.11,55.16,55.02,55.1,528291.0,54.4621,54.5115,54.3732,54.4523,528291.0
2016-01-19 09:30:00,55.95,56.33,55.85,55.92,240559.0,55.2923,55.6678,55.1934,55.2626,240559.0
2016-01-19 09:35:00,55.88,55.88,54.84,54.87,289524.0,55.2231,55.2231,54.1953,54.225,289524.0
2016-01-19 09:40:00,54.84,55.11,54.63,54.95,113400.0,54.1953,54.4621,53.9878,54.304,113400.0
2016-01-19 09:45:00,54.9,55.06,54.22,54.35,120400.0,54.2546,54.4127,53.5826,53.7111,120400.0
2016-01-19 09:50:00,54.3,54.5,54.02,54.48,142662.0,53.6617,53.8593,53.3849,53.8395,142662.0
2016-01-19 09:55:00,54.47,55.07,54.42,55.07,130007.0,53.8297,54.4226,53.7802,54.4226,130007.0
2016-01-19 10:00:00,55.06,55.26,54.92,55.15,128278.0,54.4127,54.6104,54.2744,54.5017,128278.0
2016-01-19 10:05:00,55.21,55.58,55.16,55.21,98696.0,54.561,54.9266,54.5115,54.561,98696.0
2016-01-19 10:10:00,55.23,55.37,55.14,55.28,85500.0,54.5807,54.7191,54.4918,54.6301,85500.0
2016-01-19 10:15:00,55.28,55.6,55.26,55.35,50841.0,54.6301,54.9464,54.6104,54.6993,50841.0
2016-01-19 10:20:00,55.39,55.46,55.03,55.2,38073.0,54.7388,54.808,54.3831,54.5511,38073.0
2016-01-19 10:25:00,55.28,55.43,55.25,55.32,101601.0,54.6301,54.7784,54.6005,54.6697,101601.0
2016-01-19 10:30:00,55.34,55.73,55.3,55.68,149287.0,54.6894,55.0748,54.6499,55.0254,149287.0
2016-01-19 10:35:00,55.67,55.75,55.2,55.21,34435.0,55.0156,55.0946,54.5511,54.561,34435.0
2016-01-19 10:40:00,55.19,55.32,55.02,55.15,81739.0,54.5412,54.6697,54.3732,54.5017,81739.0
2016-01-19 10:45:00,55.15,55.29,55.05,55.26,46601.0,54.5017,54.64,54.4028,54.6104,46601.0
2016-01-19 10:50:00,55.3,55.46,54.79,54.9,41633.0,54.6499,54.808,54.1459,54.2546,41633.0
2016-01-19 10:55:00,54.86,54.95,54.67,54.69,23365.0,54.2151,54.304,54.0273,54.0471,23365.0
2016-01-19 11:00:00,54.68,54.82,54.63,54.63,33747.0,54.0372,54.1755,53.9878,53.9878,33747.0
2016-01-19 11:05:00,54.68,54.68,54.49,54.58,31098.0,54.0372,54.0372,53.8494,53.9384,31098.0
2016-01-19 11:10:00,54.59,54.61,54.35,54.44,68660.0,53.9482,53.968,53.7111,53.8,68660.0
2016-01-19 11:15:00,54.45,54.53,54.12,54.16,30683.0,53.8099,53.889,53.4838,53.5233,30683.0
2016-01-19 11:20:00,54.15,54.32,54.08,54.11,29225.0,53.5134,53.6814,53.4442,53.4739,29225.0
2016-01-19 11:25:00,54.13,54.35,54.1,54.35,95205.0,53.4937,53.7111,53.464,53.7111,95205.0
2016-01-19 11:30:00,54.36,54.58,54.27,54.28,79266.0,53.721,53.9384,53.632,53.6419,79266.0
2016-01-19 11:35:00,54.29,54.56,54.19,54.5,69563.0,53.6518,53.9186,53.5529,53.8593,69563.0
2016-01-19 11:40:00,54.47,54.49,54.33,54.34,18172.0,53.8297,53.8494,53.6913,53.7012,18172.0
2016-01-19 11:45:00,54.35,54.48,54.25,54.26,31690.0,53.7111,53.8395,53.6122,53.6221,31690.0
2016-01-19 11:50:00,54.26,54.45,54.22,54.3,19265.0,53.6221,53.8099,53.5826,53.6617,19265.0
2016-01-19 11:55:00,54.32,54.48,54.29,54.3,68108.0,53.6814,53.8395,53.6518,53.6617,68108.0
2016-01-19 12:00:00,54.31,54.4,54.12,54.21,41519.0,53.6715,53.7605,53.4838,53.5727,41519.0
2016-01-19 12:05:00,54.21,54.29,53.99,53.99,51953.0,53.5727,53.6518,53.3553,53.3553,51953.0
2016-01-19 12:10:00,54.01,54.27,53.98,54.22,64517.0,53.3751,53.632,53.3454,53.5826,64517.0
2016-01-19 12:15:00,54.21,54.24,53.85,53.93,45172.0,53.5727,53.6024,53.2169,53.296,45172.0
2016-01-19 12:20:00,53.93,54.01,53.8,53.86,22248.0,53.296,53.3751,53.1675,53.2268,22248.0
2016-01-19 12:25:00,53.86,53.93,53.57,53.9,51397.0,53.2268,53.296,52.9402,53.2664,51397.0
2016-01-19 12:30:00,53.96,54.03,53.91,53.96,34396.0,53.3257,53.3948,53.2762,53.3257,34396.0
2016-01-19 12:35:00,53.97,54.13,53.82,53.9,75562.0,53.3355,53.4937,53.1873,53.2664,75562.0
2016-01-19 12:40:00,53.88,53.98,53.71,53.71,40996.0,53.2466,53.3454,53.0786,53.0786,40996.0
2016-01-19 12:45:00,53.71,53.8,53.62,53.63,35865.0,53.0786,53.1675,52.9897,52.9995,35865.0
2016-01-19 12:50:00,53.63,53.7,53.52,53.58,99484.0,52.9995,53.0687,52.8908,52.9501,99484.0
2016-01-19 12:55:00,53.58,53.69,53.53,53.66,58010.0,52.9501,53.0588,52.9007,53.0292,58010.0
2016-01-19 13:00:00,53.67,53.87,53.67,53.7,59053.0,53.0391,53.2367,53.0391,53.0687,59053.0
2016-01-19 13:05:00,53.7,53.75,53.51,53.69,67721.0,53.0687,53.1181,52.8809,53.0588,67721.0
2016-01-19 13:10:00,53.65,53.72,53.58,53.58,34717.0,53.0193,53.0885,52.9501,52.9501,34717.0
2016-01-19 13:15:00,53.57,53.74,53.51,53.74,60405.0,52.9402,53.1082,52.8809,53.1082,60405.0
2016-01-19 13:20:00,53.7,53.79,53.42,53.42,118692.0,53.0687,53.1577,52.792,52.792,118692.0
2016-01-19 13:25:00,53.41,53.44,53.23,53.23,160265.0,52.7821,52.8118,52.6042,52.6042,160265.0
2016-01-19 13:30:00,53.24,53.3,52.94,53.18,309879.0,52.6141,52.6734,52.3176,52.5548,309879.0
2016-01-19 13:35:00,53.19,53.31,53.08,53.27,70438.0,52.5647,52.6833,52.456,52.6438,70438.0
2016-01-19 13:40:00,53.28,53.3,52.91,52.91,95851.0,52.6536,52.6734,52.288,52.288,95851.0
2016-01-19 13:45:00,52.91,53.18,52.9,53.05,80275.0,52.288,52.5548,52.2781,52.4264,80275.0
2016-01-19 13:50:00,53.07,53.09,52.73,52.8,169909.0,52.4461,52.4659,52.1101,52.1793,169909.0
2016-01-19 13:55:00,52.76,52.94,52.73,52.74,178681.0,52.1398,52.3176,52.1101,52.12,178681.0
2016-01-19 14:00:00,52.78,52.78,52.54,52.62,111845.0,52.1595,52.1595,51.9223,52.0014,111845.0
2016-01-19 14:05:00,52.63,52.64,52.38,52.38,123699.0,52.0113,52.0212,51.7642,51.7642,123699.0
2016-01-19 14:10:00,52.37,52.43,52.25,52.26,85140.0,51.7543,51.8136,51.6358,51.6456,85140.0
2016-01-19 14:15:00,52.25,52.27,52.0,52.2,95220.0,51.6358,51.6555,51.3887,51.5863,95220.0
2016-01-19 14:20:00,52.2,52.2,51.97,52.14,50143.0,51.5863,51.5863,51.359,51.527,50143.0
2016-01-19 14:25:00,52.14,52.23,52.04,52.18,73817.0,51.527,51.616,51.4282,51.5666,73817.0
2016-01-19 14:30:00,52.19,52.33,52.15,52.27,43645.0,51.5765,51.7148,51.5369,51.6555,43645.0
2016-01-19 14:35:00,52.3,52.33,52.08,52.2,69585.0,51.6852,51.7148,51.4678,51.5863,69585.0
2016-01-19 14:40:00,52.18,52.28,51.93,51.93,98622.0,51.5666,51.6654,51.3195,51.3195,98622.0
2016-01-19 14:45:00,51.93,52.0,51.85,51.9,57568.0,51.3195,51.3887,51.2405,51.2899,57568.0
2016-01-19 14:50:00,51.86,52.08,51.82,52.08,47680.0,51.2503,51.4678,51.2108,51.4678,47680.0
2016-01-19 14:55:00,52.1,52.22,52.02,52.15,36815.0,51.4875,51.6061,51.4085,51.5369,36815.0
2016-01-19 15:00:00,52.15,52.48,52.06,52.48,78850.0,51.5369,51.8631,51.448,51.8631,78850.0
2016-01-19 15:05:00,52.47,52.73,52.46,52.54,203816.0,51.8532,52.1101,51.8433,51.9223,203816.0
2016-01-19 15:10:00,52.5,52.62,52.36,52.36,63289.0,51.8828,52.0014,51.7445,51.7445,63289.0
2016-01-19 15:15:00,52.36,52.52,52.3,52.38,54436.0,51.7445,51.9026,51.6852,51.7642,54436.0
2016-01-19 15:20:00,52.4,52.71,52.31,52.7,89905.0,51.784,52.0903,51.6951,52.0805,89905.0
2016-01-19 15:25:00,52.69,53.35,52.68,53.27,204844.0,52.0706,52.7228,52.0607,52.6438,204844.0
2016-01-19 15:30:00,53.27,53.29,53.02,53.15,191847.0,52.6438,52.6635,52.3967,52.5252,191847.0
2016-01-19 15:35:00,53.21,53.33,52.95,53.01,149596.0,52.5845,52.7031,52.3275,52.3868,149596.0
2016-01-19 15:40:00,53.04,53.34,52.98,53.16,93621.0,52.4165,52.7129,52.3572,52.5351,93621.0
2016-01-19 15:45:00,53.15,53.45,53.07,53.39,141019.0,52.5252,52.8216,52.4461,52.7624,141019.0
2016-01-19 15:50:00,53.36,53.36,53.02,53.14,165267.0,52.7327,52.7327,52.3967,52.5153,165267.0
2016-01-19 15:55:00,53.15,53.15,52.82,52.84,294970.0,52.5252,52.5252,52.1991,52.2188,294970.0
2016-01-20 09:30:00,51.49,52.03,51.28,51.69,234346.0,50.8847,51.4183,50.6772,51.0823,234346.0
2016-01-20 09:35:00,51.66,52.09,51.59,51.6,201656.0,51.0527,51.4776,50.9835,50.9934,201656.0
2016-01-20 09:40:00,51.6,51.7,50.95,51.16,265703.0,50.9934,51.0922,50.351,50.5586,265703.0
2016-01-20 09:45:00,51.17,51.61,51.06,51.31,167714.0,50.5685,51.0033,50.4597,50.7068,167714.0
2016-01-20 09:50:00,51.3,51.52,51.21,51.31,98790.0,50.6969,50.9143,50.608,50.7068,98790.0
2016-01-20 09:55:00,51.28,51.31,50.67,51.3,279682.0,50.6772,50.7068,50.0743,50.6969,279682.0
2016-01-20 10:00:00,51.31,51.32,50.68,50.92,210286.0,50.7068,50.7167,50.0842,50.3214,210286.0
2016-01-20 10:05:00,50.88,51.57,50.85,51.3,321568.0,50.2819,50.9637,50.2522,50.6969,321568.0
2016-01-20 10:10:00,51.3,51.44,51.08,51.31,111608.0,50.6969,50.8353,50.4795,50.7068,111608.0
2016-01-20 10:15:00,51.32,51.66,51.12,51.27,161729.0,50.7167,51.0527,50.519,50.6673,161729.0
2016-01-20 10:20:00,51.23,51.51,51.05,51.47,46013.0,50.6277,50.9045,50.4499,50.8649,46013.0
2016-01-20 10:25:00,51.51,51.57,51.13,51.24,143385.0,50.9045,50.9637,50.5289,50.6376,143385.0
2016-01-20 10:30:00,51.21,51.32,50.91,50.94,129182.0,50.608,50.7167,50.3115,50.3412,129182.0
2016-01-20 10:35:00,50.98,51.11,50.8,50.86,49984.0,50.3807,50.5092,50.2028,50.2621,49984.0
2016-01-20 10:40:00,50.85,51.14,50.75,50.98,80241.0,50.2522,50.5388,50.1534,50.3807,80241.0
2016-01-20 10:45:00,51.01,51.01,50.77,50.8,116998.0,50.4103,50.4103,50.1732,50.2028,116998.0
2016-01-20 10:50:00,50.83,50.83,50.57,50.57,93644.0,50.2324,50.2324,49.9755,49.9755,93644.0
2016-01-20 10:55:00,50.56,50.59,50.4,50.43,106175.0,49.9656,49.9953,49.8075,49.8372,106175.0
2016-01-20 11:00:00,50.46,50.63,50.4,50.56,143636.0,49.8668,50.0348,49.8075,49.9656,143636.0
2016-01-20 11:05:00,50.57,50.86,50.49,50.65,160218.0,49.9755,50.2621,49.8964,50.0546,160218.0
2016-01-20 11:10:00,50.58,51.47,50.57,51.4,67273.0,49.9854,50.8649,49.9755,50.7957,67273.0
2016-01-20 11:15:00,51.38,51.47,51.13,51.39,48621.0,50.776,50.8649,50.5289,50.7859,48621.0
2016-01-20 11:20:00,51.36,51.44,51.19,51.19,56191.0,50.7562,50.8353,50.5882,50.5882,56191.0
2016-01-20 11:25:00,51.15,51.37,51.15,51.36,18659.0,50.5487,50.7661,50.5487,50.7562,18659.0
2016-01-20 11:30:00,51.38,51.7,51.38,51.69,61518.0,50.776,51.0922,50.776,51.0823,61518.0
2016-01-20 11:35:00,51.65,51.87,51.55,51.6,131308.0,51.0428,51.2602,50.944,50.9934,131308.0
2016-01-20 11:40:00,51.6,51.75,51.52,51.56,31074.0,50.9934,51.1416,50.9143,50.9539,31074.0
2016-01-20 11:45:00,51.56,52.0,51.56,51.77,66719.0,50.9539,51.3887,50.9539,51.1614,66719.0
2016-01-20 11:50:00,51.78,51.82,51.59,51.59,42544.0,51.1713,51.2108,50.9835,50.9835,42544.0
2016-01-20 11:55:00,51.57,51.8,51.38,51.7,204717.0,50.9637,51.191,50.776,51.0922,204717.0
2016-01-20 12:00:00,51.71,51.98,51.67,51.74,88235.0,51.1021,51.3689,51.0626,51.1318,88235.0
2016-01-20 12:05:00,51.76,51.77,51.33,51.52,159103.0,51.1515,51.1614,50.7266,50.9143,159103.0
2016-01-20 12:10:00,51.5,51.57,51.37,51.53,51118.0,50.8946,50.9637,50.7661,50.9242,51118.0
2016-01-20 12:15:00,51.52,51.67,51.4,51.55,77117.0,50.9143,51.0626,50.7957,50.944,77117.0
2016-01-20 12:20:00,51.52,51.57,51.07,51.19,137064.0,50.9143,50.9637,50.4696,50.5882,137064.0
2016-01-20 12:25:00,51.15,51.17,50.93,51.05,34850.0,50.5487,50.5685,50.3313,50.4499,34850.0
2016-01-20 12:30:00,51.04,51.37,51.04,51.25,54026.0,50.44,50.7661,50.44,50.6475,54026.0
2016-01-20 12:35:00,51.24,51.31,51.0,51.09,101221.0,50.6376,50.7068,50.4005,50.4894,101221.0
2016-01-20 12:40:00,51.12,51.21,50.99,51.08,133942.0,50.519,50.608,50.3906,50.4795,133942.0
2016-01-20 12:45:00,51.05,51.34,51.02,51.26,19625.0,50.4499,50.7365,50.4202,50.6574,19625.0
2016-01-20 12:50:00,51.3,51.79,51.23,51.76,57969.0,50.6969,51.1812,50.6277,51.1515,57969.0
2016-01-20 12:55:00,51.76,52.29,51.75,52.22,163962.0,51.1515,51.6753,51.1416,51.6061,163962.0
2016-01-20 13:00:00,52.24,52.7,52.06,52.61,138552.0,51.6259,52.0805,51.448,51.9915,138552.0
2016-01-20 13:05:00,52.61,52.63,52.24,52.4,234973.0,51.9915,52.0113,51.6259,51.784,234973.0
2016-01-20 13:10:00,52.45,52.47,52.16,52.27,155899.0,51.8334,51.8532,51.5468,51.6555,155899.0
2016-01-20 13:15:00,52.31,52.35,52.0,52.05,130546.0,51.6951,51.7346,51.3887,51.4381,130546.0
2016-01-20 13:20:00,52.03,52.45,51.94,52.32,44691.0,51.4183,51.8334,51.3294,51.7049,44691.0
2016-01-20 13:25:00,52.37,52.68,52.24,52.67,200259.0,51.7543,52.0607,51.6259,52.0508,200259.0
2016-01-20 13:30:00,52.63,53.23,52.62,53.18,334413.0,52.0113,52.6042,52.0014,52.5548,334413.0
2016-01-20 13:35:00,53.18,53.77,53.04,53.7,306915.0,52.5548,53.1379,52.4165,53.0687,306915.0
2016-01-20 13:40:00,53.66,53.95,53.64,53.9,135708.0,53.0292,53.3158,53.0094,53.2664,135708.0
2016-01-20 13:45:00,53.86,54.33,53.85,54.31,107998.0,53.2268,53.6913,53.2169,53.6715,107998.0
2016-01-20 13:50:00,54.26,54.72,54.19,54.63,217424.0,53.6221,54.0767,53.5529,53.9878,217424.0
2016-01-20 13:55:00,54.63,54.68,54.22,54.58,89063.0,53.9878,54.0372,53.5826,53.9384,89063.0
2016-01-20 14:00:00,54.57,54.58,53.89,53.98,141445.0,53.9285,53.9384,53.2565,53.3454,141445.0
2016-01-20 14:05:00,53.98,54.29,53.86,54.28,95942.0,53.3454,53.6518,53.2268,53.6419,95942.0
2016-01-20 14:10:00,54.26,54.82,54.22,54.75,258580.0,53.6221,54.1755,53.5826,54.1064,258580.0
2016-01-20 14:15:00,54.73,54.92,54.47,54.79,140491.0,54.0866,54.2744,53.8297,54.1459,140491.0
2016-01-20 14:20:00,54.82,54.94,54.41,54.62,158760.0,54.1755,54.2941,53.7704,53.9779,158760.0
2016-01-20 14:25:00,54.64,54.77,54.44,54.51,71264.0,53.9977,54.1261,53.8,53.8692,71264.0
2016-01-20 14:30:00,54.5,54.63,54.05,54.16,72852.0,53.8593,53.9878,53.4146,53.5233,72852.0
2016-01-20 14:35:00,54.25,54.44,54.04,54.39,74429.0,53.6122,53.8,53.4047,53.7506,74429.0
2016-01-20 14:40:00,54.43,54.63,54.25,54.36,87813.0,53.7901,53.9878,53.6122,53.721,87813.0
2016-01-20 14:45:00,54.3,54.43,54.18,54.38,141598.0,53.6617,53.7901,53.5431,53.7407,141598.0
2016-01-20 14:50:00,54.37,54.7,54.35,54.59,120323.0,53.7308,54.057,53.7111,53.9482,120323.0
2016-01-20 14:55:00,54.61,54.96,54.6,54.73,142156.0,53.968,54.3139,53.9581,54.0866,142156.0
2016-01-20 15:00:00,54.74,54.84,54.39,54.82,297130.0,54.0965,54.1953,53.7506,54.1755,297130.0
2016-01-20 15:05:00,54.85,55.18,54.79,55.18,116048.0,54.2052,54.5313,54.1459,54.5313,116048.0
2016-01-20 15:10:00,55.18,55.27,55.07,55.2,94910.0,54.5313,54.6203,54.4226,54.5511,94910.0
2016-01-20 15:15:00,55.23,55.93,55.22,55.8,174664.0,54.5807,55.2725,54.5708,55.144,174664.0
2016-01-20 15:20:00,55.82,56.04,55.67,55.85,155069.0,55.1638,55.3812,55.0156,55.1934,155069.0
2016-01-20 15:25:00,55.85,55.97,55.67,55.95,183984.0,55.1934,55.312,55.0156,55.2923,183984.0
2016-01-20 15:30:00,55.96,56.06,55.5,55.5,165640.0,55.3021,55.401,54.8475,54.8475,165640.0
2016-01-20 15:35:00,55.49,55.71,55.41,55.63,237285.0,54.8377,55.0551,54.7586,54.976,237285.0
2016-01-20 15:40:00,55.64,55.69,55.12,55.22,317259.0,54.9859,55.0353,54.472,54.5708,317259.0
2016-01-20 15:45:00,55.21,55.23,54.78,55.08,303118.0,54.561,54.5807,54.136,54.4325,303118.0
2016-01-20 15:50:00,55.06,55.45,54.91,55.44,184830.0,54.4127,54.7981,54.2645,54.7883,184830.0
2016-01-20 15:55:00,55.43,55.43,55.1,55.15,481428.0,54.7784,54.7784,54.4523,54.5017,481428.0
2016-01-21 09:30:00,55.28,55.3,54.42,54.69,369486.0,54.6301,54.6499,53.7802,54.0471,369486.0
2016-01-21 09:35:00,54.67,54.83,54.12,54.14,381199.0,54.0273,54.1854,53.4838,53.5035,381199.0
2016-01-21 09:40:00,54.12,54.71,54.01,54.32,159371.0,53.4838,54.0668,53.3751,53.6814,159371.0
2016-01-21 09:45:00,54.33,54.33,53.84,54.07,145601.0,53.6913,53.6913,53.2071,53.4344,145601.0
2016-01-21 09:50:00,54.07,54.81,53.94,54.8,157491.0,53.4344,54.1657,53.3059,54.1558,157491.0
2016-01-21 09:55:00,54.82,55.23,54.53,54.59,114047.0,54.1755,54.5807,53.889,53.9482,114047.0
2016-01-21 10:00:00,54.64,55.81,54.64,55.8,175238.0,53.9977,55.1539,53.9977,55.144,175238.0
2016-01-21 10:05:00,55.81,56.31,55.63,56.29,437699.0,55.1539,55.648,54.976,55.6283,437699.0
2016-01-21 10:10:00,56.31,56.57,56.11,56.36,342755.0,55.648,55.905,55.4504,55.6974,342755.0
2016-01-21 10:15:00,56.3,56.54,56.13,56.32,168161.0,55.6381,55.8753,55.4701,55.6579,168161.0
2016-01-21 10:20:00,56.29,56.5,55.55,55.59,125804.0,55.6283,55.8358,54.897,54.9365,125804.0
2016-01-21 10:25:00,55.59,56.03,55.55,55.86,159215.0,54.9365,55.3713,54.897,55.2033,159215.0
2016-01-21 10:30:00,55.85,55.96,55.54,55.92,113539.0,55.1934,55.3021,54.8871,55.2626,113539.0
2016-01-21 10:35:00,55.95,56.0,55.12,55.42,304069.0,55.2923,55.3417,54.472,54.7685,304069.0
2016-01-21 10:40:00,55.37,55.54,55.26,55.43,87685.0,54.7191,54.8871,54.6104,54.7784,87685.0
2016-01-21 10:45:00,55.42,55.85,55.27,55.52,231906.0,54.7685,55.1934,54.6203,54.8673,231906.0
2016-01-21 10:50:00,55.54,55.73,55.41,55.66,85051.0,54.8871,55.0748,54.7586,55.0057,85051.0
2016-01-21 10:55:00,55.65,55.73,55.09,55.09,86679.0,54.9958,55.0748,54.4424,54.4424,86679.0
2016-01-21 11:00:00,55.14,55.62,54.89,55.6,96991.0,54.4918,54.9661,54.2447,54.9464,96991.0
2016-01-21 11:05:00,55.59,55.65,55.44,55.46,158645.0,54.9365,54.9958,54.7883,54.808,158645.0
2016-01-21 11:10:00,55.48,55.68,55.38,55.38,110621.0,54.8278,55.0254,54.729,54.729,110621.0
2016-01-21 11:15:00,55.42,55.68,55.19,55.41,69745.0,54.7685,55.0254,54.5412,54.7586,69745.0
2016-01-21 11:20:00,55.41,55.46,55.02,55.02,64869.0,54.7586,54.808,54.3732,54.3732,64869.0
2016-01-21 11:25:00,55.03,55.1,54.57,54.61,39577.0,54.3831,54.4523,53.9285,53.968,39577.0
2016-01-21 11:30:00,54.6,55.04,54.59,54.6,39080.0,53.9581,54.393,53.9482,53.9581,39080.0
2016-01-21 11:35:00,54.64,55.16,54.62,55.08,64766.0,53.9977,54.5115,53.9779,54.4325,64766.0
2016-01-21 11:40:00,55.08,55.21,54.84,54.85,86863.0,54.4325,54.561,54.1953,54.2052,86863.0
2016-01-21 11:45:00,54.84,55.4,54.83,55.39,63953.0,54.1953,54.7487,54.1854,54.7388,63953.0
2016-01-21 11:50:00,55.4,55.41,54.92,54.96,50917.0,54.7487,54.7586,54.2744,54.3139,50917.0
2016-01-21 11:55:00,54.92,55.49,54.92,55.35,35858.0,54.2744,54.8377,54.2744,54.6993,35858.0
2016-01-21 12:00:00,55.37,55.89,55.34,55.89,93956.0,54.7191,55.233,54.6894,55.233,93956.0
2016-01-21 12:05:00,55.9,56.08,55.83,55.89,115614.0,55.2428,55.4207,55.1737,55.233,115614.0
2016-01-21 12:10:00,55.89,55.91,55.65,55.65,78354.0,55.233,55.2527,54.9958,54.9958,78354.0
2016-01-21 12:15:00,55.72,55.85,55.66,55.68,24839.0,55.065,55.1934,55.0057,55.0254,24839.0
2016-01-21 12:20:00,55.68,55.74,55.42,55.44,53279.0,55.0254,55.0847,54.7685,54.7883,53279.0
2016-01-21 12:25:00,55.47,55.56,55.43,55.49,54098.0,54.8179,54.9068,54.7784,54.8377,54098.0
2016-01-21 12:30:00,55.5,55.71,55.42,55.51,129478.0,54.8475,55.0551,54.7685,54.8574,129478.0
2016-01-21 12:35:00,55.52,55.54,55.34,55.34,43899.0,54.8673,54.8871,54.6894,54.6894,43899.0
2016-01-21 12:40:00,55.36,55.4,55.16,55.18,33519.0,54.7092,54.7487,54.5115,54.5313,33519.0
2016-01-21 12:45:00,55.17,55.26,55.03,55.26,25090.0,54.5214,54.6104,54.3831,54.6104,25090.0
2016-01-21 12:50:00,55.26,55.37,55.2,55.24,77230.0,54.6104,54.7191,54.5511,54.5906,77230.0
2016-01-21 12:55:00,55.23,55.24,55.03,55.09,66439.0,54.5807,54.5906,54.3831,54.4424,66439.0
2016-01-21 13:00:00,55.1,55.55,55.09,55.49,170851.0,54.4523,54.897,54.4424,54.8377,170851.0
2016-01-21 13:05:00,55.5,55.66,55.45,55.64,74233.0,54.8475,55.0057,54.7981,54.9859,74233.0
2016-01-21 13:10:00,55.63,55.68,55.25,55.26,113415.0,54.976,55.0254,54.6005,54.6104,113415.0
2016-01-21 13:15:00,55.24,55.49,55.18,55.39,85090.0,54.5906,54.8377,54.5313,54.7388,85090.0
2016-01-21 13:20:00,55.36,55.38,55.0,55.05,140960.0,54.7092,54.729,54.3534,54.4028,140960.0
2016-01-21 13:25:00,55.05,55.16,54.88,54.9,194478.0,54.4028,54.5115,54.2348,54.2546,194478.0
2016-01-21 13:30:00,54.89,54.98,54.6,54.6,114610.0,54.2447,54.3337,53.9581,53.9581,114610.0
2016-01-21 13:35:00,54.62,54.93,54.62,54.91,79895.0,53.9779,54.2842,53.9779,54.2645,79895.0
2016-01-21 13:40:00,54.89,54.92,54.71,54.75,47103.0,54.2447,54.2744,54.0668,54.1064,47103.0
2016-01-21 13:45:00,54.71,54.9,54.62,54.79,39510.0,54.0668,54.2546,53.9779,54.1459,39510.0
2016-01-21 13:50:00,54.82,54.82,54.41,54.53,177626.0,54.1755,54.1755,53.7704,53.889,177626.0
2016-01-21 13:55:00,54.52,54.7,54.43,54.48,46979.0,53.8791,54.057,53.7901,53.8395,46979.0
2016-01-21 14:00:00,54.51,54.59,54.33,54.58,96796.0,53.8692,53.9482,53.6913,53.9384,96796.0
2016-01-21 14:05:00,54.55,54.57,54.3,54.3,14130.0,53.9087,53.9285,53.6617,53.6617,14130.0
2016-01-21 14:10:00,54.27,54.28,54.06,54.12,54023.0,53.632,53.6419,53.4245,53.4838,54023.0
2016-01-21 14:15:00,54.11,54.12,53.85,53.88,189312.0,53.4739,53.4838,53.2169,53.2466,189312.0
2016-01-21 14:20:00,53.88,54.01,53.72,53.75,237032.0,53.2466,53.3751,53.0885,53.1181,237032.0
2016-01-21 14:25:00,53.77,54.1,53.67,54.1,212067.0,53.1379,53.464,53.0391,53.464,212067.0
2016-01-21 14:30:00,54.07,54.45,54.04,54.14,101138.0,53.4344,53.8099,53.4047,53.5035,101138.0
2016-01-21 14:35:00,54.13,54.45,54.1,54.27,62000.0,53.4937,53.8099,53.464,53.632,62000.0
2016-01-21 14:40:00,54.3,54.43,54.23,54.34,76729.0,53.6617,53.7901,53.5925,53.7012,76729.0
2016-01-21 14:45:00,54.24,54.27,53.83,53.88,19280.0,53.6024,53.632,53.1972,53.2466,19280.0
2016-01-21 14:50:00,53.9,54.26,53.86,54.26,32116.0,53.2664,53.6221,53.2268,53.6221,32116.0
2016-01-21 14:55:00,54.26,54.64,54.26,54.44,60657.0,53.6221,53.9977,53.6221,53.8,60657.0
2016-01-21 15:00:00,54.39,54.39,54.14,54.14,15600.0,53.7506,53.7506,53.5035,53.5035,15600.0
2016-01-21 15:05:00,54.14,54.14,53.89,54.0,89099.0,53.5035,53.5035,53.2565,53.3652,89099.0
2016-01-21 15:10:00,54.0,54.16,53.94,54.09,172592.0,53.3652,53.5233,53.3059,53.4541,172592.0
2016-01-21 15:15:00,54.05,54.1,53.82,53.86,164621.0,53.4146,53.464,53.1873,53.2268,164621.0
2016-01-21 15:20:00,53.88,53.97,53.78,53.94,157776.0,53.2466,53.3355,53.1478,53.3059,157776.0
2016-01-21 15:25:00,53.97,54.02,53.79,53.84,97230.0,53.3355,53.3849,53.1577,53.2071,97230.0
2016-01-21 15:30:00,53.86,54.21,53.83,54.11,115333.0,53.2268,53.5727,53.1972,53.4739,115333.0
2016-01-21 15:35:00,54.11,54.2,54.0,54.1,93998.0,53.4739,53.5628,53.3652,53.464,93998.0
2016-01-21 15:40:00,54.11,54.47,54.07,54.36,277833.0,53.4739,53.8297,53.4344,53.721,277833.0
2016-01-21 15:45:00,54.36,54.38,54.02,54.03,253399.0,53.721,53.7407,53.3849,53.3948,253399.0
2016-01-21 15:50:00,54.0,54.07,53.92,54.04,335172.0,53.3652,53.4344,53.2861,53.4047,335172.0
2016-01-21 15:55:00,54.04,54.04,53.75,53.79,447453.0,53.4047,53.4047,53.1181,53.1577,447453.0
2016-01-22 09:30:00,55.06,55.44,54.91,55.2,158038.0,54.4127,54.7883,54.2645,54.5511,158038.0
2016-01-22 09:35:00,55.2,55.2,54.45,54.62,187080.0,54.5511,54.5511,53.8099,53.9779,187080.0
2016-01-22 09:40:00,54.65,54.68,54.12,54.59,155158.0,54.0075,54.0372,53.4838,53.9482,155158.0
2016-01-22 09:45:00,54.6,54.7,54.23,54.54,139699.0,53.9581,54.057,53.5925,53.8988,139699.0
2016-01-22 09:50:00,54.58,55.14,54.45,55.12,88695.0,53.9384,54.4918,53.8099,54.472,88695.0
2016-01-22 09:55:00,55.14,55.75,55.13,55.67,67258.0,54.4918,55.0946,54.4819,55.0156,67258.0
2016-01-22 10:00:00,55.72,55.76,55.2,55.29,44532.0,55.065,55.1045,54.5511,54.64,44532.0
2016-01-22 10:05:00,55.31,55.52,55.08,55.44,116585.0,54.6598,54.8673,54.4325,54.7883,116585.0
2016-01-22 10:10:00,55.49,55.72,55.43,55.69,74668.0,54.8377,55.065,54.7784,55.0353,74668.0
2016-01-22 10:15:00,55.72,55.92,55.38,55.38,166496.0,55.065,55.2626,54.729,54.729,166496.0
2016-01-22 10:20:00,55.39,55.43,55.05,55.26,394395.0,54.7388,54.7784,54.4028,54.6104,394395.0
2016-01-22 10:25:00,55.25,55.4,54.78,54.88,144077.0,54.6005,54.7487,54.136,54.2348,144077.0
2016-01-22 10:30:00,54.87,55.26,54.85,54.96,52458.0,54.225,54.6104,54.2052,54.3139,52458.0
2016-01-22 10:35:00,54.97,55.08,54.64,54.92,38011.0,54.3238,54.4325,53.9977,54.2744,38011.0
2016-01-22 10:40:00,54.94,55.13,54.92,54.97,10629.0,54.2941,54.4819,54.2744,54.3238,10629.0
2016-01-22 10:45:00,54.98,54.99,54.57,54.72,203060.0,54.3337,54.3435,53.9285,54.0767,203060.0
2016-01-22 10:50:00,54.76,54.83,54.5,54.6,72271.0,54.1162,54.1854,53.8593,53.9581,72271.0
2016-01-22 10:55:00,54.56,54.61,54.43,54.5,21054.0,53.9186,53.968,53.7901,53.8593,21054.0
2016-01-22 11:00:00,54.53,54.77,54.38,54.38,124933.0,53.889,54.1261,53.7407,53.7407,124933.0
2016-01-22 11:05:00,54.41,54.48,54.23,54.4,31793.0,53.7704,53.8395,53.5925,53.7605,31793.0
2016-01-22 11:10:00,54.43,54.56,54.42,54.53,68669.0,53.7901,53.9186,53.7802,53.889,68669.0
2016-01-22 11:15:00,54.56,54.9,54.5,54.83,16775.0,53.9186,54.2546,53.8593,54.1854,16775.0
2016-01-22 11:20:00,54.84,55.05,54.83,54.93,22165.0,54.1953,54.4028,54.1854,54.2842,22165.0
2016-01-22 11:25:00,54.85,55.17,54.81,55.14,28342.0,54.2052,54.5214,54.1657,54.4918,28342.0
2016-01-22 11:30:00,55.18,55.22,54.99,55.0,39265.0,54.5313,54.5708,54.3435,54.3534,39265.0
2016-01-22 11:35:00,55.0,55.03,54.77,54.92,27754.0,54.3534,54.3831,54.1261,54.2744,27754.0
2016-01-22 11:40:00,54.94,54.97,54.75,54.89,22858.0,54.2941,54.3238,54.1064,54.2447,22858.0
2016-01-22 11:45:00,54.78,54.82,54.46,54.46,94402.0,54.136,54.1755,53.8198,53.8198,94402.0
2016-01-22 11:50:00,54.52,55.02,54.48,54.91,25015.0,53.8791,54.3732,53.8395,54.2645,25015.0
2016-01-22 11:55:00,54.93,54.93,54.69,54.72,17329.0,54.2842,54.2842,54.0471,54.0767,17329.0
2016-01-22 12:00:00,54.69,54.88,54.69,54.8,12250.0,54.0471,54.2348,54.0471,54.1558,12250.0
2016-01-22 12:05:00,54.77,54.94,54.72,54.81,36789.0,54.1261,54.2941,54.0767,54.1657,36789.0
2016-01-22 12:10:00,54.81,55.05,54.75,54.96,20360.0,54.1657,54.4028,54.1064,54.3139,20360.0
2016-01-22 12:15:00,55.05,55.06,54.83,55.04,39012.0,54.4028,54.4127,54.1854,54.393,39012.0
2016-01-22 12:20:00,55.04,55.17,54.98,55.11,47880.0,54.393,54.5214,54.3337,54.4621,47880.0
2016-01-22 12:25:00,55.11,55.13,54.83,54.94,30054.0,54.4621,54.4819,54.1854,54.2941,30054.0
2016-01-22 12:30:00,54.94,54.98,54.8,54.8,13307.0,54.2941,54.3337,54.1558,54.1558,13307.0
2016-01-22 12:35:00,54.79,55.05,54.75,55.02,21035.0,54.1459,54.4028,54.1064,54.3732,21035.0
2016-01-22 12:40:00,55.06,55.1,54.9,54.97,9181.0,54.4127,54.4523,54.2546,54.3238,9181.0
2016-01-22 12:45:00,54.96,54.99,54.8,54.91,9775.0,54.3139,54.3435,54.1558,54.2645,9775.0
2016-01-22 12:50:00,54.94,55.01,54.91,54.97,4653.0,54.2941,54.3633,54.2645,54.3238,4653.0
2016-01-22 12:55:00,55.01,55.18,55.0,55.1,14890.0,54.3633,54.5313,54.3534,54.4523,14890.0
2016-01-22 13:00:00,55.13,55.13,54.89,54.92,16267.0,54.4819,54.4819,54.2447,54.2744,16267.0
2016-01-22 13:05:00,54.92,54.97,54.69,54.71,36992.0,54.2744,54.3238,54.0471,54.0668,36992.0
2016-01-22 13:10:00,54.71,54.95,54.68,54.91,21575.0,54.0668,54.304,54.0372,54.2645,21575.0
2016-01-22 13:15:00,54.98,55.0,54.88,54.94,6150.0,54.3337,54.3534,54.2348,54.2941,6150.0
2016-01-22 13:20:00,54.91,55.02,54.86,54.86,6693.0,54.2645,54.3732,54.2151,54.2151,6693.0
2016-01-22 13:25:00,54.9,54.91,54.76,54.8,15857.0,54.2546,54.2645,54.1162,54.1558,15857.0
2016-01-22 13:30:00,54.83,54.89,54.78,54.8,11859.0,54.1854,54.2447,54.136,54.1558,11859.0
2016-01-22 13:35:00,54.81,54.84,54.72,54.72,40146.0,54.1657,54.1953,54.0767,54.0767,40146.0
2016-01-22 13:40:00,54.72,54.94,54.72,54.88,20652.0,54.0767,54.2941,54.0767,54.2348,20652.0
2016-01-22 13:45:00,54.88,55.02,54.88,54.98,21341.0,54.2348,54.3732,54.2348,54.3337,21341.0
2016-01-22 13:50:00,54.97,55.14,54.9,55.14,13135.0,54.3238,54.4918,54.2546,54.4918,13135.0
2016-01-22 13:55:00,55.14,55.19,55.09,55.13,20070.0,54.4918,54.5412,54.4424,54.4819,20070.0
2016-01-22 14:00:00,55.19,55.19,55.01,55.06,9361.0,54.5412,54.5412,54.3633,54.4127,9361.0
2016-01-22 14:05:00,55.05,55.32,54.99,55.3,26222.0,54.4028,54.6697,54.3435,54.6499,26222.0
2016-01-22 14:10:00,55.31,55.4,55.24,55.35,31030.0,54.6598,54.7487,54.5906,54.6993,31030.0
2016-01-22 14:15:00,55.35,55.4,55.21,55.28,23545.0,54.6993,54.7487,54.561,54.6301,23545.0
2016-01-22 14:20:00,55.24,55.28,55.05,55.15,17848.0,54.5906,54.6301,54.4028,54.5017,17848.0
2016-01-22 14:25:00,55.15,55.17,55.07,55.07,8528.0,54.5017,54.5214,54.4226,54.4226,8528.0
2016-01-22 14:30:00,55.03,55.25,54.95,55.08,39187.0,54.3831,54.6005,54.304,54.4325,39187.0
2016-01-22 14:35:00,55.13,55.16,54.86,54.89,79034.0,54.4819,54.5115,54.2151,54.2447,79034.0
2016-01-22 14:40:00,54.89,55.01,54.8,54.93,44936.0,54.2447,54.3633,54.1558,54.2842,44936.0
2016-01-22 14:45:00,54.93,55.05,54.89,54.92,80455.0,54.2842,54.4028,54.2447,54.2744,80455.0
2016-01-22 14:50:00,54.93,55.04,54.86,55.0,40165.0,54.2842,54.393,54.2151,54.3534,40165.0
2016-01-22 14:55:00,55.01,55.06,54.87,54.98,10815.0,54.3633,54.4127,54.225,54.3337,10815.0
2016-01-22 15:00:00,54.96,55.02,54.92,54.99,7850.0,54.3139,54.3732,54.2744,54.3435,7850.0
2016-01-22 15:05:00,54.95,55.03,54.91,54.92,6377.0,54.304,54.3831,54.2645,54.2744,6377.0
2016-01-22 15:10:00,54.9,54.9,54.75,54.82,45897.0,54.2546,54.2546,54.1064,54.1755,45897.0
2016-01-22 15:15:00,54.78,54.86,54.76,54.76,7200.0,54.136,54.2151,54.1162,54.1162,7200.0
2016-01-22 15:20:00,54.77,54.78,54.67,54.71,75266.0,54.1261,54.136,54.0273,54.0668,75266.0
2016-01-22 15:25:00,54.68,54.95,54.67,54.92,14381.0,54.0372,54.304,54.0273,54.2744,14381.0
2016-01-22 15:30:00,54.91,55.0,54.8,54.83,24094.0,54.2645,54.3534,54.1558,54.1854,24094.0
2016-01-22 15:35:00,54.84,55.01,54.83,55.01,20403.0,54.1953,54.3633,54.1854,54.3633,20403.0
2016-01-22 15:40:00,55.02,55.18,54.97,55.17,17542.0,54.3732,54.5313,54.3238,54.5214,17542.0
2016-01-22 15:45:00,55.18,55.18,54.97,55.15,46182.0,54.5313,54.5313,54.3238,54.5017,46182.0
2016-01-22 15:50:00,55.17,55.28,55.12,55.25,365842.0,54.5214,54.6301,54.472,54.6005,365842.0
2016-01-22 15:55:00,55.25,55.45,55.22,55.38,279253.0,54.6005,54.7981,54.5708,54.729,279253.0
2016-01-25 09:30:00,54.69,54.98,54.65,54.81,41433.0,54.0471,54.3337,54.0075,54.1657,41433.0
2016-01-25 09:35:00,54.82,55.15,54.73,55.02,50583.0,54.1755,54.5017,54.0866,54.3732,50583.0
2016-01-25 09:40:00,55.02,55.63,54.86,55.62,155558.0,54.3732,54.976,54.2151,54.9661,155558.0
2016-01-25 09:45:00,55.63,55.73,55.41,55.7,298507.0,54.976,55.0748,54.7586,55.0452,298507.0
2016-01-25 09:50:00,55.73,56.08,55.4,55.55,50774.0,55.0748,55.4207,54.7487,54.897,50774.0
2016-01-25 09:55:00,55.53,55.55,55.23,55.3,47476.0,54.8772,54.897,54.5807,54.6499,47476.0
2016-01-25 10:00:00,55.3,55.91,55.11,55.89,34487.0,54.6499,55.2527,54.4621,55.233,34487.0
2016-01-25 10:05:00,55.9,56.3,55.54,56.12,94153.0,55.2428,55.6381,54.8871,55.4603,94153.0
2016-01-25 10:10:00,56.11,56.22,55.92,56.08,77646.0,55.4504,55.5591,55.2626,55.4207,77646.0
2016-01-25 10:15:00,56.07,56.65,55.82,56.2,181488.0,55.4108,55.984,55.1638,55.5393,181488.0
2016-01-25 10:20:00,56.21,56.48,56.02,56.43,82400.0,55.5492,55.816,55.3614,55.7666,82400.0
2016-01-25 10:25:00,56.46,56.46,55.85,56.2,85071.0,55.7963,55.7963,55.1934,55.5393,85071.0
2016-01-25 10:30:00,56.2,56.38,55.95,56.08,73027.0,55.5393,55.7172,55.2923,55.4207,73027.0
2016-01-25 10:35:00,56.05,56.13,55.95,56.01,56549.0,55.3911,55.4701,55.2923,55.3516,56549.0
2016-01-25 10:40:00,56.01,56.01,55.72,55.85,126835.0,55.3516,55.3516,55.065,55.1934,126835.0
2016-01-25 10:45:00,55.87,56.1,55.73,56.05,69114.0,55.2132,55.4405,55.0748,55.3911,69114.0
2016-01-25 10:50:00,56.05,56.31,55.91,55.91,44690.0,55.3911,55.648,55.2527,55.2527,44690.0
2016-01-25 10:55:00,55.88,55.94,55.8,55.8,35143.0,55.2231,55.2824,55.144,55.144,35143.0
2016-01-25 11:00:00,55.73,56.05,55.67,55.98,33575.0,55.0748,55.3911,55.0156,55.3219,33575.0
2016-01-25 11:05:00,55.98,56.05,55.71,55.78,23418.0,55.3219,55.3911,55.0551,55.1243,23418.0
2016-01-25 11:10:00,55.7,55.83,55.61,55.72,29706.0,55.0452,55.1737,54.9563,55.065,29706.0
2016-01-25 11:15:00,55.73,55.86,55.69,55.78,8238.0,55.0748,55.2033,55.0353,55.1243,8238.0
2016-01-25 11:20:00,55.76,55.92,55.75,55.8,16050.0,55.1045,55.2626,55.0946,55.144,16050.0
2016-01-25 11:25:00,55.88,55.95,55.72,55.89,18771.0,55.2231,55.2923,55.065,55.233,18771.0
2016-01-25 11:30:00,55.88,55.88,55.69,55.7,42502.0,55.2231,55.2231,55.0353,55.0452,42502.0
2016-01-25 11:35:00,55.69,55.71,55.5,55.65,26888.0,55.0353,55.0551,54.8475,54.9958,26888.0
2016-01-25 11:40:00,55.66,55.94,55.59,55.59,51555.0,55.0057,55.2824,54.9365,54.9365,51555.0
2016-01-25 11:45:00,55.65,55.92,55.65,55.87,84192.0,54.9958,55.2626,54.9958,55.2132,84192.0
2016-01-25 11:50:00,55.88,56.26,55.85,56.12,96755.0,55.2231,55.5986,55.1934,55.4603,96755.0
2016-01-25 11:55:00,56.11,56.11,55.89,55.91,33091.0,55.4504,55.4504,55.233,55.2527,33091.0
2016-01-25 12:00:00,55.9,56.0,55.85,55.86,24540.0,55.2428,55.3417,55.1934,55.2033,24540.0
2016-01-25 12:05:00,55.91,56.08,55.84,56.03,27387.0,55.2527,55.4207,55.1836,55.3713,27387.0
2016-01-25 12:10:00,56.06,56.06,55.78,55.78,39174.0,55.401,55.401,55.1243,55.1243,39174.0
2016-01-25 12:15:00,55.81,55.98,55.72,55.9,33361.0,55.1539,55.3219,55.065,55.2428,33361.0
2016-01-25 12:20:00,55.87,55.94,55.82,55.89,12894.0,55.2132,55.2824,55.1638,55.233,12894.0
2016-01-25 12:25:00,55.97,56.0,55.73,55.73,7737.0,55.312,55.3417,55.0748,55.0748,7737.0
2016-01-25 12:30:00,55.75,55.82,55.64,55.76,25962.0,55.0946,55.1638,54.9859,55.1045,25962.0
2016-01-25 12:35:00,55.75,55.82,55.7,55.82,16250.0,55.0946,55.1638,55.0452,55.1638,16250.0
2016-01-25 12:40:00,55.84,55.99,55.84,55.91,25885.0,55.1836,55.3318,55.1836,55.2527,25885.0
2016-01-25 12:45:00,55.85,55.85,55.72,55.77,8420.0,55.1934,55.1934,55.065,55.1144,8420.0
2016-01-25 12:50:00,55.82,55.89,55.65,55.67,32823.0,55.1638,55.233,54.9958,55.0156,32823.0
2016-01-25 12:55:00,55.65,55.73,55.62,55.73,15740.0,54.9958,55.0748,54.9661,55.0748,15740.0
2016-01-25 13:00:00,55.75,55.97,55.72,55.97,22577.0,55.0946,55.312,55.065,55.312,22577.0
2016-01-25 13:05:00,55.99,56.02,55.9,55.97,42625.0,55.3318,55.3614,55.2428,55.312,42625.0
2016-01-25 13:10:00,55.9,56.06,55.79,56.04,33608.0,55.2428,55.401,55.1341,55.3812,33608.0
2016-01-25 13:15:00,56.04,56.04,55.93,56.0,4200.0,55.3812,55.3812,55.2725,55.3417,4200.0
2016-01-25 13:20:00,56.04,56.2,56.01,56.01,20586.0,55.3812,55.5393,55.3516,55.3516,20586.0
2016-01-25 13:25:00,56.09,56.11,55.87,55.93,6698.0,55.4306,55.4504,55.2132,55.2725,6698.0
2016-01-25 13:30:00,55.92,56.08,55.92,55.97,9400.0,55.2626,55.4207,55.2626,55.312,9400.0
2016-01-25 13:35:00,55.96,56.0,55.83,55.87,9053.0,55.3021,55.3417,55.1737,55.2132,9053.0
2016-01-25 13:40:00,55.84,55.84,55.61,55.61,14625.0,55.1836,55.1836,54.9563,54.9563,14625.0
2016-01-25 13:45:00,55.6,55.68,55.39,55.39,42040.0,54.9464,55.0254,54.7388,54.7388,42040.0
2016-01-25 13:50:00,55.4,55.53,55.33,55.33,99211.0,54.7487,54.8772,54.6795,54.6795,99211.0
2016-01-25 13:55:00,55.38,55.39,55.22,55.23,87919.0,54.729,54.7388,54.5708,54.5807,87919.0
2016-01-25 14:00:00,55.22,55.28,55.03,55.23,106288.0,54.5708,54.6301,54.3831,54.5807,106288.0
2016-01-25 14:05:00,55.23,55.51,55.23,55.34,47939.0,54.5807,54.8574,54.5807,54.6894,47939.0
2016-01-25 14:10:00,55.34,55.34,55.13,55.29,21813.0,54.6894,54.6894,54.4819,54.64,21813.0
2016-01-25 14:15:00,55.3,55.4,55.25,55.25,30957.0,54.6499,54.7487,54.6005,54.6005,30957.0
2016-01-25 14:20:00,55.27,55.27,55.1,55.15,42596.0,54.6203,54.6203,54.4523,54.5017,42596.0
2016-01-25 14:25:00,55.15,55.25,54.97,55.21,57524.0,54.5017,54.6005,54.3238,54.561,57524.0
2016-01-25 14:30:00,55.2,55.32,55.15,55.2,32200.0,54.5511,54.6697,54.5017,54.5511,32200.0
2016-01-25 14:35:00,55.18,55.3,55.02,55.22,92866.0,54.5313,54.6499,54.3732,54.5708,92866.0
2016-01-25 14:40:00,55.21,55.21,55.0,55.08,21656.0,54.561,54.561,54.3534,54.4325,21656.0
2016-01-25 14:45:00,55.12,55.25,55.1,55.16,13383.0,54.472,54.6005,54.4523,54.5115,13383.0
2016-01-25 14:50:00,55.14,55.25,55.13,55.21,9550.0,54.4918,54.6005,54.4819,54.561,9550.0
2016-01-25 14:55:00,55.22,55.6,55.22,55.57,56156.0,54.5708,54.9464,54.5708,54.9167,56156.0
2016-01-25 15:00:00,55.58,55.86,55.58,55.64,64461.0,54.9266,55.2033,54.9266,54.9859,64461.0
2016-01-25 15:05:00,55.63,55.63,55.38,55.38,32987.0,54.976,54.976,54.729,54.729,32987.0
2016-01-25 15:10:00,55.44,55.44,55.11,55.14,69437.0,54.7883,54.7883,54.4621,54.4918,69437.0
2016-01-25 15:15:00,55.15,55.17,54.94,55.01,90400.0,54.5017,54.5214,54.2941,54.3633,90400.0
2016-01-25 15:20:00,55.0,55.0,54.59,54.64,266900.0,54.3534,54.3534,53.9482,53.9977,266900.0
2016-01-25 15:25:00,54.62,55.03,54.57,54.83,72894.0,53.9779,54.3831,53.9285,54.1854,72894.0
2016-01-25 15:30:00,54.87,54.92,54.62,54.72,62969.0,54.225,54.2744,53.9779,54.0767,62969.0
2016-01-25 15:35:00,54.68,54.78,54.63,54.72,40091.0,54.0372,54.136,53.9878,54.0767,40091.0
2016-01-25 15:40:00,54.74,54.86,54.59,54.66,63294.0,54.0965,54.2151,53.9482,54.0174,63294.0
2016-01-25 15:45:00,54.64,54.76,54.57,54.71,43835.0,53.9977,54.1162,53.9285,54.0668,43835.0
2016-01-25 15:50:00,54.63,54.74,54.56,54.63,134873.0,53.9878,54.0965,53.9186,53.9878,134873.0
2016-01-25 15:55:00,54.61,54.62,54.44,54.58,234828.0,53.968,53.9779,53.8,53.9384,234828.0
2016-01-26 09:30:00,54.83,55.01,54.26,54.3,82177.0,54.1854,54.3633,53.6221,53.6617,82177.0
2016-01-26 09:35:00,54.35,54.42,53.62,53.74,262402.0,53.7111,53.7802,52.9897,53.1082,262402.0
2016-01-26 09:40:00,53.72,53.94,53.36,53.82,190040.0,53.0885,53.3059,52.7327,53.1873,190040.0
2016-01-26 09:45:00,53.78,53.86,53.19,53.2,72090.0,53.1478,53.2268,52.5647,52.5746,72090.0
2016-01-26 09:50:00,53.13,53.14,52.55,52.85,306683.0,52.5054,52.5153,51.9322,52.2287,306683.0
2016-01-26 09:55:00,52.81,52.97,52.43,52.48,430822.0,52.1892,52.3473,51.8136,51.8631,430822.0
2016-01-26 10:00:00,52.48,53.05,52.45,53.0,617496.0,51.8631,52.4264,51.8334,52.3769,617496.0
2016-01-26 10:05:00,52.95,53.63,52.89,53.56,224717.0,52.3275,52.9995,52.2682,52.9304,224717.0
2016-01-26 10:10:00,53.57,53.84,53.37,53.43,417976.0,52.9402,53.2071,52.7426,52.8019,417976.0
2016-01-26 10:15:00,53.47,53.61,53.42,53.42,73495.0,52.8414,52.9798,52.792,52.792,73495.0
2016-01-26 10:20:00,53.42,53.47,53.2,53.28,136458.0,52.792,52.8414,52.5746,52.6536,136458.0
2016-01-26 10:25:00,53.31,53.62,53.15,53.18,214286.0,52.6833,52.9897,52.5252,52.5548,214286.0
2016-01-26 10:30:00,53.18,53.2,53.01,53.12,162929.0,52.5548,52.5746,52.3868,52.4955,162929.0
2016-01-26 10:35:00,53.13,53.66,53.11,53.54,175517.0,52.5054,53.0292,52.4856,52.9106,175517.0
2016-01-26 10:40:00,53.56,53.7,53.46,53.6,80910.0,52.9304,53.0687,52.8315,52.9699,80910.0
2016-01-26 10:45:00,53.59,53.59,53.12,53.12,87670.0,52.96,52.96,52.4955,52.4955,87670.0
2016-01-26 10:50:00,53.19,53.2,52.8,52.98,153717.0,52.5647,52.5746,52.1793,52.3572,153717.0
2016-01-26 10:55:00,52.97,53.06,52.86,52.91,89621.0,52.3473,52.4362,52.2386,52.288,89621.0
2016-01-26 11:00:00,52.9,53.57,52.9,53.57,382445.0,52.2781,52.9402,52.2781,52.9402,382445.0
2016-01-26 11:05:00,53.58,53.61,53.17,53.19,77624.0,52.9501,52.9798,52.5449,52.5647,77624.0
2016-01-26 11:10:00,53.16,53.31,53.08,53.3,67445.0,52.5351,52.6833,52.456,52.6734,67445.0
2016-01-26 11:15:00,53.24,53.29,53.1,53.14,33046.0,52.6141,52.6635,52.4758,52.5153,33046.0
2016-01-26 11:20:00,53.14,53.22,53.01,53.2,51993.0,52.5153,52.5944,52.3868,52.5746,51993.0
2016-01-26 11:25:00,53.21,53.55,53.18,53.48,96542.0,52.5845,52.9205,52.5548,52.8513,96542.0
2016-01-26 11:30:00,53.42,53.5,53.24,53.33,43702.0,52.792,52.8711,52.6141,52.7031,43702.0
2016-01-26 11:35:00,53.33,53.46,53.22,53.43,32259.0,52.7031,52.8315,52.5944,52.8019,32259.0
2016-01-26 11:40:00,53.43,53.47,53.34,53.43,14031.0,52.8019,52.8414,52.7129,52.8019,14031.0
2016-01-26 11:45:00,53.46,53.52,53.39,53.39,86459.0,52.8315,52.8908,52.7624,52.7624,86459.0
2016-01-26 11:50:00,53.42,53.56,53.37,53.53,43920.0,52.792,52.9304,52.7426,52.9007,43920.0
2016-01-26 11:55:00,53.55,53.56,53.35,53.43,37938.0,52.9205,52.9304,52.7228,52.8019,37938.0
2016-01-26 12:00:00,53.43,53.86,53.42,53.84,73828.0,52.8019,53.2268,52.792,53.2071,73828.0
2016-01-26 12:05:00,53.83,53.9,53.67,53.84,72727.0,53.1972,53.2664,53.0391,53.2071,72727.0
2016-01-26 12:10:00,53.87,53.88,53.57,53.66,45271.0,53.2367,53.2466,52.9402,53.0292,45271.0
2016-01-26 12:15:00,53.61,53.94,53.59,53.91,228087.0,52.9798,53.3059,52.96,53.2762,228087.0
2016-01-26 12:20:00,53.92,54.02,53.66,53.99,69954.0,53.2861,53.3849,53.0292,53.3553,69954.0
2016-01-26 12:25:00,53.99,54.04,53.83,53.84,26694.0,53.3553,53.4047,53.1972,53.2071,26694.0
2016-01-26 12:30:00,53.84,54.11,53.84,54.09,41510.0,53.2071,53.4739,53.2071,53.4541,41510.0
2016-01-26 12:35:00,54.07,54.15,54.06,54.08,46723.0,53.4344,53.5134,53.4245,53.4442,46723.0
2016-01-26 12:40:00,54.07,54.18,54.07,54.14,118690.0,53.4344,53.5431,53.4344,53.5035,118690.0
2016-01-26 12:45:00,54.17,54.32,54.13,54.22,54220.0,53.5332,53.6814,53.4937,53.5826,54220.0
2016-01-26 12:50:00,54.16,54.26,53.91,53.92,118454.0,53.5233,53.6221,53.2762,53.2861,118454.0
2016-01-26 12:55:00,53.93,54.23,53.85,54.13,81903.0,53.296,53.5925,53.2169,53.4937,81903.0
2016-01-26 13:00:00,54.11,54.51,54.1,54.5,38784.0,53.4739,53.8692,53.464,53.8593,38784.0
2016-01-26 13:05:00,54.49,54.5,54.26,54.32,33501.0,53.8494,53.8593,53.6221,53.6814,33501.0
2016-01-26 13:10:00,54.34,54.46,54.34,54.42,29156.0,53.7012,53.8198,53.7012,53.7802,29156.0
2016-01-26 13:15:00,54.39,54.45,54.34,54.38,37700.0,53.7506,53.8099,53.7012,53.7407,37700.0
2016-01-26 13:20:00,54.41,54.53,54.39,54.4,55582.0,53.7704,53.889,53.7506,53.7605,55582.0
2016-01-26 13:25:00,54.38,54.73,54.38,54.6,201505.0,53.7407,54.0866,53.7407,53.9581,201505.0
2016-01-26 13:30:00,54.64,54.75,54.57,54.71,117532.0,53.9977,54.1064,53.9285,54.0668,117532.0
2016-01-26 13:35:00,54.75,54.75,54.53,54.57,26559.0,54.1064,54.1064,53.889,53.9285,26559.0
2016-01-26 13:40:00,54.59,54.71,54.47,54.52,44447.0,53.9482,54.0668,53.8297,53.8791,44447.0
2016-01-26 13:45:00,54.52,54.56,54.3,54.4,38831.0,53.8791,53.9186,53.6617,53.7605,38831.0
2016-01-26 13:50:00,54.43,54.48,54.32,54.33,18656.0,53.7901,53.8395,53.6814,53.6913,18656.0
2016-01-26 13:55:00,54.35,54.39,54.26,54.27,14600.0,53.7111,53.7506,53.6221,53.632,14600.0
2016-01-26 14:00:00,54.28,54.32,54.05,54.05,43168.0,53.6419,53.6814,53.4146,53.4146,43168.0
2016-01-26 14:05:00,54.05,54.16,53.96,54.16,75039.0,53.4146,53.5233,53.3257,53.5233,75039.0
2016-01-26 14:10:00,54.14,54.38,54.11,54.36,207831.0,53.5035,53.7407,53.4739,53.721,207831.0
2016-01-26 14:15:00,54.35,54.51,54.33,54.4,117894.0,53.7111,53.8692,53.6913,53.7605,117894.0
2016-01-26 14:20:00,54.4,54.51,54.34,54.5,26046.0,53.7605,53.8692,53.7012,53.8593,26046.0
2016-01-26 14:25:00,54.49,54.49,54.2,54.21,25118.0,53.8494,53.8494,53.5628,53.5727,25118.0
2016-01-26 14:30:00,54.2,54.29,54.15,54.16,38297.0,53.5628,53.6518,53.5134,53.5233,38297.0
2016-01-26 14:35:00,54.14,54.15,53.79,53.94,370252.0,53.5035,53.5134,53.1577,53.3059,370252.0
2016-01-26 14:40:00,53.95,54.18,53.9,54.14,89746.0,53.3158,53.5431,53.2664,53.5035,89746.0
2016-01-26 14:45:00,54.15,54.15,53.79,53.81,58475.0,53.5134,53.5134,53.1577,53.1774,58475.0
2016-01-26 14:50:00,53.82,54.18,53.81,54.18,215419.0,53.1873,53.5431,53.1774,53.5431,215419.0
2016-01-26 14:55:00,54.16,54.17,53.94,53.95,43926.0,53.5233,53.5332,53.3059,53.3158,43926.0
2016-01-26 15:00:00,53.94,54.03,53.82,53.85,25890.0,53.3059,53.3948,53.1873,53.2169,25890.0
2016-01-26 15:05:00,53.86,53.98,53.77,53.9,12740.0,53.2268,53.3454,53.1379,53.2664,12740.0
2016-01-26 15:10:00,53.86,53.97,53.84,53.95,15734.0,53.2268,53.3355,53.2071,53.3158,15734.0
2016-01-26 15:15:00,53.97,54.05,53.8,53.8,33181.0,53.3355,53.4146,53.1675,53.1675,33181.0
2016-01-26 15:20:00,53.84,53.96,53.79,53.82,24896.0,53.2071,53.3257,53.1577,53.1873,24896.0
2016-01-26 15:25:00,53.84,53.99,53.77,53.94,40502.0,53.2071,53.3553,53.1379,53.3059,40502.0
2016-01-26 15:30:00,53.95,53.97,53.79,53.89,25136.0,53.3158,53.3355,53.1577,53.2565,25136.0
2016-01-26 15:35:00,53.86,53.98,53.76,53.95,40435.0,53.2268,53.3454,53.128,53.3158,40435.0
2016-01-26 15:40:00,53.93,54.2,53.9,54.17,158216.0,53.296,53.5628,53.2664,53.5332,158216.0
2016-01-26 15:45:00,54.18,54.2,53.92,54.01,93249.0,53.5431,53.5628,53.2861,53.3751,93249.0
2016-01-26 15:50:00,53.98,54.04,53.9,53.97,58075.0,53.3454,53.4047,53.2664,53.3355,58075.0
2016-01-26 15:55:00,53.97,54.07,53.89,54.04,125167.0,53.3355,53.4344,53.2565,53.4047,125167.0
2016-01-27 09:30:00,54.5,54.6,53.83,54.22,289128.0,53.8593,53.9581,53.1972,53.5826,289128.0
2016-01-27 09:35:00,54.32,54.72,53.99,54.05,147628.0,53.6814,54.0767,53.3553,53.4146,147628.0
2016-01-27 09:40:00,54.0,54.25,53.41,53.54,185883.0,53.3652,53.6122,52.7821,52.9106,185883.0
2016-01-27 09:45:00,53.56,53.98,53.43,53.48,212429.0,52.9304,53.3454,52.8019,52.8513,212429.0
2016-01-27 09:50:00,53.43,53.55,53.14,53.44,144374.0,52.8019,52.9205,52.5153,52.8118,144374.0
2016-01-27 09:55:00,53.44,53.56,52.83,52.84,416669.0,52.8118,52.9304,52.2089,52.2188,416669.0
2016-01-27 10:00:00,52.92,53.03,52.74,52.76,241219.0,52.2979,52.4066,52.12,52.1398,241219.0
2016-01-27 10:05:00,52.75,52.82,52.62,52.73,167821.0,52.1299,52.1991,52.0014,52.1101,167821.0
2016-01-27 10:10:00,52.73,52.84,52.61,52.83,71214.0,52.1101,52.2188,51.9915,52.2089,71214.0
2016-01-27 10:15:00,52.78,53.1,52.77,53.07,124503.0,52.1595,52.4758,52.1496,52.4461,124503.0
2016-01-27 10:20:00,53.08,53.15,52.92,52.99,182489.0,52.456,52.5252,52.2979,52.3671,182489.0
2016-01-27 10:25:00,52.98,52.98,52.77,52.95,158549.0,52.3572,52.3572,52.1496,52.3275,158549.0
2016-01-27 10:30:00,52.95,53.04,52.78,52.97,25270.0,52.3275,52.4165,52.1595,52.3473,25270.0
2016-01-27 10:35:00,52.97,53.36,52.97,53.26,99468.0,52.3473,52.7327,52.3473,52.6339,99468.0
2016-01-27 10:40:00,53.23,53.23,53.01,53.16,60575.0,52.6042,52.6042,52.3868,52.5351,60575.0
2016-01-27 10:45:00,53.17,53.39,53.15,53.39,20911.0,52.5449,52.7624,52.5252,52.7624,20911.0
2016-01-27 10:50:00,53.4,53.67,53.34,53.62,120982.0,52.7722,53.0391,52.7129,52.9897,120982.0
2016-01-27 10:55:00,53.72,53.85,53.66,53.76,37691.0,53.0885,53.2169,53.0292,53.128,37691.0
2016-01-27 11:00:00,53.78,53.83,53.59,53.83,32492.0,53.1478,53.1972,52.96,53.1972,32492.0
2016-01-27 11:05:00,53.82,53.92,53.58,53.59,165287.0,53.1873,53.2861,52.9501,52.96,165287.0
2016-01-27 11:10:00,53.58,53.6,53.24,53.52,136305.0,52.9501,52.9699,52.6141,52.8908,136305.0
2016-01-27 11:15:00,53.5,53.56,53.33,53.44,115449.0,52.8711,52.9304,52.7031,52.8118,115449.0
2016-01-27 11:20:00,53.45,53.49,53.27,53.29,33735.0,52.8216,52.8612,52.6438,52.6635,33735.0
2016-01-27 11:25:00,53.27,53.27,53.03,53.23,48685.0,52.6438,52.6438,52.4066,52.6042,48685.0
2016-01-27 11:30:00,53.15,53.39,53.14,53.38,28883.0,52.5252,52.7624,52.5153,52.7525,28883.0
2016-01-27 11:35:00,53.39,53.62,53.37,53.57,58210.0,52.7624,52.9897,52.7426,52.9402,58210.0
2016-01-27 11:40:00,53.57,53.68,53.43,53.68,30059.0,52.9402,53.0489,52.8019,53.0489,30059.0
2016-01-27 11:45:00,53.62,53.77,53.54,53.55,52908.0,52.9897,53.1379,52.9106,52.9205,52908.0
2016-01-27 11:50:00,53.55,53.69,53.48,53.5,21401.0,52.9205,53.0588,52.8513,52.8711,21401.0
2016-01-27 11:55:00,53.49,53.7,53.46,53.63,24129.0,52.8612,53.0687,52.8315,52.9995,24129.0
2016-01-27 12:00:00,53.66,53.75,53.57,53.67,30235.0,53.0292,53.1181,52.9402,53.0391,30235.0
2016-01-27 12:05:00,53.65,53.75,53.46,53.5,29715.0,53.0193,53.1181,52.8315,52.8711,29715.0
2016-01-27 12:10:00,53.45,53.89,53.44,53.89,92356.0,52.8216,53.2565,52.8118,53.2565,92356.0
2016-01-27 12:15:00,53.85,54.12,53.84,54.08,110029.0,53.2169,53.4838,53.2071,53.4442,110029.0
2016-01-27 12:20:00,54.08,54.13,53.73,53.75,37626.0,53.4442,53.4937,53.0984,53.1181,37626.0
2016-01-27 12:25:00,53.74,53.96,53.58,53.72,71095.0,53.1082,53.3257,52.9501,53.0885,71095.0
2016-01-27 12:30:00,53.68,53.74,53.43,53.46,80841.0,53.0489,53.1082,52.8019,52.8315,80841.0
2016-01-27 12:35:00,53.43,53.59,53.36,53.54,37928.0,52.8019,52.96,52.7327,52.9106,37928.0
2016-01-27 12:40:00,53.53,53.64,53.44,53.53,60819.0,52.9007,53.0094,52.8118,52.9007,60819.0
2016-01-27 12:45:00,53.48,53.71,53.45,53.68,43287.0,52.8513,53.0786,52.8216,53.0489,43287.0
2016-01-27 12:50:00,53.71,53.71,53.4,53.41,85890.0,53.0786,53.0786,52.7722,52.7821,85890.0
2016-01-27 12:55:00,53.41,53.59,53.41,53.43,28850.0,52.7821,52.96,52.7821,52.8019,28850.0
2016-01-27 13:00:00,53.42,53.42,53.22,53.34,47815.0,52.792,52.792,52.5944,52.7129,47815.0
2016-01-27 13:05:00,53.35,53.37,53.23,53.33,65575.0,52.7228,52.7426,52.6042,52.7031,65575.0
2016-01-27 13:10:00,53.33,53.52,53.28,53.37,17682.0,52.7031,52.8908,52.6536,52.7426,17682.0
2016-01-27 13:15:00,53.33,53.36,53.2,53.2,30278.0,52.7031,52.7327,52.5746,52.5746,30278.0
2016-01-27 13:20:00,53.19,53.29,53.1,53.29,31966.0,52.5647,52.6635,52.4758,52.6635,31966.0
2016-01-27 13:25:00,53.27,53.37,53.1,53.12,22636.0,52.6438,52.7426,52.4758,52.4955,22636.0
2016-01-27 13:30:00,53.1,53.23,53.09,53.2,20320.0,52.4758,52.6042,52.4659,52.5746,20320.0
2016-01-27 13:35:00,53.18,53.27,53.11,53.15,27897.0,52.5548,52.6438,52.4856,52.5252,27897.0
2016-01-27 13:40:00,53.15,53.21,52.98,53.18,27906.0,52.5252,52.5845,52.3572,52.5548,27906.0
2016-01-27 13:45:00,53.14,53.31,53.05,53.2,25248.0,52.5153,52.6833,52.4264,52.5746,25248.0
2016-01-27 13:50:00,53.2,53.38,53.18,53.27,44149.0,52.5746,52.7525,52.5548,52.6438,44149.0
2016-01-27 13:55:00,53.27,53.43,53.23,53.31,15780.0,52.6438,52.8019,52.6042,52.6833,15780.0
2016-01-27 14:00:00,53.31,53.45,53.03,53.19,78128.0,52.6833,52.8216,52.4066,52.5647,78128.0
2016-01-27 14:05:00,53.2,53.29,52.66,52.66,102931.0,52.5746,52.6635,52.0409,52.0409,102931.0
2016-01-27 14:10:00,52.63,52.85,52.5,52.68,159692.0,52.0113,52.2287,51.8828,52.0607,159692.0
2016-01-27 14:15:00,52.68,52.86,52.57,52.81,118995.0,52.0607,52.2386,51.952,52.1892,118995.0
2016-01-27 14:20:00,52.78,52.98,52.75,52.75,128196.0,52.1595,52.3572,52.1299,52.1299,128196.0
2016-01-27 14:25:00,52.75,52.88,52.6,52.64,49500.0,52.1299,52.2583,51.9816,52.0212,49500.0
2016-01-27 14:30:00,52.64,52.88,52.61,52.76,83345.0,52.0212,52.2583,51.9915,52.1398,83345.0
2016-01-27 14:35:00,52.76,52.83,52.25,52.25,85985.0,52.1398,52.2089,51.6358,51.6358,85985.0
2016-01-27 14:40:00,52.26,52.44,52.2,52.42,138828.0,51.6456,51.8235,51.5863,51.8038,138828.0
2016-01-27 14:45:00,52.42,52.55,52.25,52.3,76021.0,51.8038,51.9322,51.6358,51.6852,76021.0
2016-01-27 14:50:00,52.35,52.49,52.13,52.16,170508.0,51.7346,51.8729,51.5172,51.5468,170508.0
2016-01-27 14:55:00,52.13,52.27,51.97,52.0,197670.0,51.5172,51.6555,51.359,51.3887,197670.0
2016-01-27 15:00:00,51.99,52.0,51.55,51.7,283653.0,51.3788,51.3887,50.944,51.0922,283653.0
2016-01-27 15:05:00,51.66,51.74,51.31,51.69,181014.0,51.0527,51.1318,50.7068,51.0823,181014.0
2016-01-27 15:10:00,51.68,51.68,51.31,51.34,262525.0,51.0725,51.0725,50.7068,50.7365,262525.0
2016-01-27 15:15:00,51.35,51.46,51.22,51.27,108275.0,50.7463,50.855,50.6179,50.6673,108275.0
2016-01-27 15:20:00,51.27,51.71,51.26,51.57,99258.0,50.6673,51.1021,50.6574,50.9637,99258.0
2016-01-27 15:25:00,51.52,51.91,51.44,51.55,83031.0,50.9143,51.2998,50.8353,50.944,83031.0
2016-01-27 15:30:00,51.53,51.74,51.48,51.51,75968.0,50.9242,51.1318,50.8748,50.9045,75968.0
2016-01-27 15:35:00,51.51,51.69,51.4,51.41,105693.0,50.9045,51.0823,50.7957,50.8056,105693.0
2016-01-27 15:40:00,51.41,51.62,51.33,51.61,166779.0,50.8056,51.0132,50.7266,51.0033,166779.0
2016-01-27 15:45:00,51.61,51.75,51.5,51.68,141723.0,51.0033,51.1416,50.8946,51.0725,141723.0
2016-01-27 15:50:00,51.65,51.65,51.44,51.56,135632.0,51.0428,51.0428,50.8353,50.9539,135632.0
2016-01-27 15:55:00,51.56,51.66,51.4,51.63,519610.0,50.9539,51.0527,50.7957,51.023,519610.0
2016-01-28 09:30:00,52.13,52.34,51.98,52.02,86204.0,51.5172,51.7247,51.3689,51.4085,86204.0
2016-01-28 09:35:00,52.07,52.13,51.28,51.33,194730.0,51.4579,51.5172,50.6772,50.7266,194730.0
2016-01-28 09:40:00,51.35,51.48,50.67,50.76,511231.0,50.7463,50.8748,50.0743,50.1633,511231.0
2016-01-28 09:45:00,50.8,50.93,50.49,50.5,188823.0,50.2028,50.3313,49.8964,49.9063,188823.0
2016-01-28 09:50:00,50.46,50.79,50.14,50.5,459860.0,49.8668,50.1929,49.5506,49.9063,459860.0
2016-01-28 09:55:00,50.53,50.65,50.15,50.37,121451.0,49.936,50.0546,49.5604,49.7779,121451.0
2016-01-28 10:00:00,50.33,50.39,49.94,49.95,160294.0,49.7383,49.7976,49.3529,49.3628,160294.0
2016-01-28 10:05:00,49.96,50.12,49.59,49.69,399891.0,49.3727,49.5308,49.007,49.1059,399891.0
2016-01-28 10:10:00,49.7,49.71,49.13,49.18,500538.0,49.1157,49.1256,48.5524,48.6018,500538.0
2016-01-28 10:15:00,49.16,49.33,48.98,49.11,423083.0,48.5821,48.7501,48.4042,48.5327,423083.0
2016-01-28 10:20:00,49.14,49.59,48.9,49.55,515704.0,48.5623,49.007,48.3251,48.9675,515704.0
2016-01-28 10:25:00,49.54,49.89,49.21,49.23,675002.0,48.9576,49.3035,48.6315,48.6513,675002.0
2016-01-28 10:30:00,49.22,49.51,49.07,49.44,142671.0,48.6414,48.928,48.4931,48.8588,142671.0
2016-01-28 10:35:00,49.48,50.09,49.39,50.08,261987.0,48.8983,49.5011,48.8094,49.4913,261987.0
2016-01-28 10:40:00,50.11,50.6,50.1,50.2,547578.0,49.5209,50.0052,49.511,49.6099,547578.0
2016-01-28 10:45:00,50.21,50.38,49.98,50.21,314198.0,49.6197,49.7877,49.3924,49.6197,314198.0
2016-01-28 10:50:00,50.16,50.67,50.16,50.62,374016.0,49.5703,50.0743,49.5703,50.0249,374016.0
2016-01-28 10:55:00,50.63,50.82,50.54,50.76,157422.0,50.0348,50.2226,49.9459,50.1633,157422.0
2016-01-28 11:00:00,50.76,51.11,50.71,51.11,105140.0,50.1633,50.5092,50.1139,50.5092,105140.0
2016-01-28 11:05:00,51.11,51.71,51.11,51.46,259693.0,50.5092,51.1021,50.5092,50.855,259693.0
2016-01-28 11:10:00,51.44,51.44,50.77,50.77,234745.0,50.8353,50.8353,50.1732,50.1732,234745.0
2016-01-28 11:15:00,50.76,51.11,50.76,50.94,267941.0,50.1633,50.5092,50.1633,50.3412,267941.0
2016-01-28 11:20:00,50.94,51.08,50.92,51.08,33378.0,50.3412,50.4795,50.3214,50.4795,33378.0
2016-01-28 11:25:00,51.05,51.18,50.87,50.87,82139.0,50.4499,50.5783,50.272,50.272,82139.0
2016-01-28 11:30:00,50.87,50.93,50.16,50.2,299584.0,50.272,50.3313,49.5703,49.6099,299584.0
2016-01-28 11:35:00,50.19,50.31,50.01,50.28,305963.0,49.6,49.7186,49.4221,49.6889,305963.0
2016-01-28 11:40:00,50.28,50.47,50.17,50.44,136030.0,49.6889,49.8767,49.5802,49.847,136030.0
2016-01-28 11:45:00,50.5,50.71,50.29,50.64,158952.0,49.9063,50.1139,49.6988,50.0447,158952.0
2016-01-28 11:50:00,50.67,50.69,50.43,50.43,50732.0,50.0743,50.0941,49.8372,49.8372,50732.0
2016-01-28 11:55:00,50.46,50.47,50.33,50.39,131525.0,49.8668,49.8767,49.7383,49.7976,131525.0
2016-01-28 12:00:00,50.39,50.46,50.33,50.38,61796.0,49.7976,49.8668,49.7383,49.7877,61796.0
2016-01-28 12:05:00,50.39,50.43,50.08,50.08,53423.0,49.7976,49.8372,49.4913,49.4913,53423.0
2016-01-28 12:10:00,50.08,50.46,50.04,50.31,76890.0,49.4913,49.8668,49.4517,49.7186,76890.0
2016-01-28 12:15:00,50.35,50.36,50.07,50.11,14965.0,49.7581,49.768,49.4814,49.5209,14965.0
2016-01-28 12:20:00,50.1,50.3,50.1,50.3,38462.0,49.511,49.7087,49.511,49.7087,38462.0
2016-01-28 12:25:00,50.29,50.39,50.15,50.39,26871.0,49.6988,49.7976,49.5604,49.7976,26871.0
2016-01-28 12:30:00,50.39,50.64,50.33,50.56,100396.0,49.7976,50.0447,49.7383,49.9656,100396.0
2016-01-28 12:35:00,50.61,50.7,50.43,50.44,43267.0,50.015,50.104,49.8372,49.847,43267.0
2016-01-28 12:40:00,50.43,50.56,50.32,50.33,28018.0,49.8372,49.9656,49.7284,49.7383,28018.0
2016-01-28 12:45:00,50.37,50.54,50.29,50.43,17538.0,49.7779,49.9459,49.6988,49.8372,17538.0
2016-01-28 12:50:00,50.46,50.47,50.3,50.38,11389.0,49.8668,49.8767,49.7087,49.7877,11389.0
2016-01-28 12:55:00,50.36,50.38,50.19,50.28,92997.0,49.768,49.7877,49.6,49.6889,92997.0
2016-01-28 13:00:00,50.25,50.32,50.14,50.23,32196.0,49.6593,49.7284,49.5506,49.6395,32196.0
2016-01-28 13:05:00,50.26,50.5,50.2,50.41,50871.0,49.6691,49.9063,49.6099,49.8174,50871.0
2016-01-28 13:10:00,50.35,50.39,50.15,50.37,21487.0,49.7581,49.7976,49.5604,49.7779,21487.0
2016-01-28 13:15:00,50.42,50.42,49.89,49.94,111115.0,49.8273,49.8273,49.3035,49.3529,111115.0
2016-01-28 13:20:00,49.96,49.98,49.82,49.96,107110.0,49.3727,49.3924,49.2343,49.3727,107110.0
2016-01-28 13:25:00,49.95,49.98,49.73,49.81,24569.0,49.3628,49.3924,49.1454,49.2244,24569.0
2016-01-28 13:30:00,49.8,49.89,49.72,49.8,38240.0,49.2146,49.3035,49.1355,49.2146,38240.0
2016-01-28 13:35:00,49.8,49.92,49.71,49.87,28852.0,49.2146,49.3331,49.1256,49.2837,28852.0
2016-01-28 13:40:00,49.91,50.17,49.9,50.12,261655.0,49.3233,49.5802,49.3134,49.5308,261655.0
2016-01-28 13:45:00,50.08,50.15,49.98,50.09,44023.0,49.4913,49.5604,49.3924,49.5011,44023.0
2016-01-28 13:50:00,50.1,50.15,50.02,50.13,61936.0,49.511,49.5604,49.432,49.5407,61936.0
2016-01-28 13:55:00,50.14,50.33,49.9,49.9,42381.0,49.5506,49.7383,49.3134,49.3134,42381.0
2016-01-28 14:00:00,49.9,50.33,49.86,50.3,29256.0,49.3134,49.7383,49.2739,49.7087,29256.0
2016-01-28 14:05:00,50.32,50.45,50.23,50.31,19262.0,49.7284,49.8569,49.6395,49.7186,19262.0
2016-01-28 14:10:00,50.28,50.3,50.13,50.15,16065.0,49.6889,49.7087,49.5407,49.5604,16065.0
2016-01-28 14:15:00,50.14,50.2,49.82,49.82,17616.0,49.5506,49.6099,49.2343,49.2343,17616.0
2016-01-28 14:20:00,49.87,49.97,49.83,49.9,42403.0,49.2837,49.3826,49.2442,49.3134,42403.0
2016-01-28 14:25:00,49.9,50.03,49.8,50.0,50220.0,49.3134,49.4419,49.2146,49.4122,50220.0
2016-01-28 14:30:00,50.05,50.2,49.86,49.94,25472.0,49.4616,49.6099,49.2739,49.3529,25472.0
2016-01-28 14:35:00,49.91,49.97,49.76,49.77,37989.0,49.3233,49.3826,49.175,49.1849,37989.0
2016-01-28 14:40:00,49.8,49.99,49.8,49.85,18054.0,49.2146,49.4023,49.2146,49.264,18054.0
2016-01-28 14:45:00,49.9,49.93,49.66,49.7,100211.0,49.3134,49.343,49.0762,49.1157,100211.0
2016-01-28 14:50:00,49.72,49.81,49.66,49.69,13913.0,49.1355,49.2244,49.0762,49.1059,13913.0
2016-01-28 14:55:00,49.72,49.81,49.68,49.79,16253.0,49.1355,49.2244,49.096,49.2047,16253.0
2016-01-28 15:00:00,49.77,49.82,49.63,49.68,48966.0,49.1849,49.2343,49.0466,49.096,48966.0
2016-01-28 15:05:00,49.66,49.78,49.64,49.76,27870.0,49.0762,49.1948,49.0564,49.175,27870.0
2016-01-28 15:10:00,49.79,49.99,49.73,49.87,112178.0,49.2047,49.4023,49.1454,49.2837,112178.0
2016-01-28 15:15:00,49.87,50.04,49.83,49.96,77944.0,49.2837,49.4517,49.2442,49.3727,77944.0
2016-01-28 15:20:00,49.95,50.02,49.81,50.0,90621.0,49.3628,49.432,49.2244,49.4122,90621.0
2016-01-28 15:25:00,49.94,50.04,49.83,49.86,39985.0,49.3529,49.4517,49.2442,49.2739,39985.0
2016-01-28 15:30:00,49.88,49.94,49.76,49.8,34135.0,49.2936,49.3529,49.175,49.2146,34135.0
2016-01-28 15:35:00,49.81,49.89,49.68,49.69,42910.0,49.2244,49.3035,49.096,49.1059,42910.0
2016-01-28 15:40:00,49.69,49.81,49.55,49.57,58132.0,49.1059,49.2244,48.9675,48.9873,58132.0
2016-01-28 15:45:00,49.57,49.89,49.54,49.82,115619.0,48.9873,49.3035,48.9576,49.2343,115619.0
2016-01-28 15:50:00,49.81,49.81,49.57,49.6,410369.0,49.2244,49.2244,48.9873,49.0169,410369.0
2016-01-28 15:55:00,49.6,49.76,49.6,49.7,360236.0,49.0169,49.175,49.0169,49.1157,360236.0
2016-01-29 09:30:00,49.64,49.82,49.33,49.45,217405.0,49.0564,49.2343,48.7501,48.8687,217405.0
2016-01-29 09:35:00,49.4,50.48,49.4,50.13,370757.0,48.8193,49.8866,48.8193,49.5407,370757.0
2016-01-29 09:40:00,50.13,50.61,50.05,50.48,181690.0,49.5407,50.015,49.4616,49.8866,181690.0
2016-01-29 09:45:00,50.54,51.06,50.52,51.03,289387.0,49.9459,50.4597,49.9261,50.4301,289387.0
2016-01-29 09:50:00,51.02,51.13,50.71,50.8,210535.0,50.4202,50.5289,50.1139,50.2028,210535.0
2016-01-29 09:55:00,50.8,50.83,50.33,50.66,169146.0,50.2028,50.2324,49.7383,50.0644,169146.0
2016-01-29 10:00:00,50.69,50.8,50.55,50.73,204862.0,50.0941,50.2028,49.9557,50.1336,204862.0
2016-01-29 10:05:00,50.77,50.8,50.38,50.62,146565.0,50.1732,50.2028,49.7877,50.0249,146565.0
2016-01-29 10:10:00,50.61,50.82,50.5,50.54,48557.0,50.015,50.2226,49.9063,49.9459,48557.0
2016-01-29 10:15:00,50.55,51.0,50.55,50.9,76097.0,49.9557,50.4005,49.9557,50.3016,76097.0
2016-01-29 10:20:00,50.9,51.01,50.65,50.69,64317.0,50.3016,50.4103,50.0546,50.0941,64317.0
2016-01-29 10:25:00,50.69,50.72,50.24,50.25,248588.0,50.0941,50.1237,49.6494,49.6593,248588.0
2016-01-29 10:30:00,50.25,50.47,50.11,50.12,75868.0,49.6593,49.8767,49.5209,49.5308,75868.0
2016-01-29 10:35:00,50.11,50.26,49.92,49.95,387642.0,49.5209,49.6691,49.3331,49.3628,387642.0
2016-01-29 10:40:00,49.92,50.15,49.69,49.72,201128.0,49.3331,49.5604,49.1059,49.1355,201128.0
2016-01-29 10:45:00,49.78,49.86,49.57,49.67,203817.0,49.1948,49.2739,48.9873,49.0861,203817.0
2016-01-29 10:50:00,49.69,49.78,49.28,49.29,164073.0,49.1059,49.1948,48.7007,48.7106,164073.0
2016-01-29 10:55:00,49.29,49.46,49.25,49.36,320079.0,48.7106,48.8786,48.671,48.7797,320079.0
2016-01-29 11:00:00,49.31,49.43,49.22,49.35,182356.0,48.7303,48.8489,48.6414,48.7698,182356.0
2016-01-29 11:05:00,49.33,49.87,49.33,49.66,275829.0,48.7501,49.2837,48.7501,49.0762,275829.0
2016-01-29 11:10:00,49.65,49.65,49.36,49.4,18640.0,49.0663,49.0663,48.7797,48.8193,18640.0
2016-01-29 11:15:00,49.36,49.36,49.17,49.17,26460.0,48.7797,48.7797,48.592,48.592,26460.0
2016-01-29 11:20:00,49.15,49.38,49.13,49.37,73228.0,48.5722,48.7995,48.5524,48.7896,73228.0
2016-01-29 11:25:00,49.35,49.35,49.01,49.15,44772.0,48.7698,48.7698,48.4338,48.5722,44772.0
2016-01-29 11:30:00,49.13,49.31,49.0,49.2,31014.0,48.5524,48.7303,48.424,48.6216,31014.0
2016-01-29 11:35:00,49.21,49.25,48.98,49.05,73520.0,48.6315,48.671,48.4042,48.4734,73520.0
2016-01-29 11:40:00,49.09,49.14,48.97,49.05,27804.0,48.5129,48.5623,48.3943,48.4734,27804.0
2016-01-29 11:45:00,49.08,49.17,48.78,48.78,113347.0,48.503,48.592,48.2065,48.2065,113347.0
2016-01-29 11:50:00,48.83,49.07,48.78,48.97,128182.0,48.256,48.4931,48.2065,48.3943,128182.0
2016-01-29 11:55:00,48.97,49.06,48.93,49.02,154843.0,48.3943,48.4833,48.3548,48.4437,154843.0
2016-01-29 12:00:00,49.03,49.29,48.98,49.29,83109.0,48.4536,48.7106,48.4042,48.7106,83109.0
2016-01-29 12:05:00,49.31,49.57,49.28,49.37,185391.0,48.7303,48.9873,48.7007,48.7896,185391.0
2016-01-29 12:10:00,49.35,49.4,49.25,49.28,24892.0,48.7698,48.8193,48.671,48.7007,24892.0
2016-01-29 12:15:00,49.28,49.67,49.28,49.64,99457.0,48.7007,49.0861,48.7007,49.0564,99457.0
2016-01-29 12:20:00,49.65,49.72,49.61,49.64,87403.0,49.0663,49.1355,49.0268,49.0564,87403.0
2016-01-29 12:25:00,49.65,49.67,49.39,49.39,50416.0,49.0663,49.0861,48.8094,48.8094,50416.0
2016-01-29 12:30:00,49.42,49.47,49.32,49.39,22062.0,48.839,48.8884,48.7402,48.8094,22062.0
2016-01-29 12:35:00,49.4,49.9,49.38,49.89,87188.0,48.8193,49.3134,48.7995,49.3035,87188.0
2016-01-29 12:40:00,49.91,49.91,49.59,49.59,30564.0,49.3233,49.3233,49.007,49.007,30564.0
2016-01-29 12:45:00,49.62,49.63,49.51,49.6,47056.0,49.0367,49.0466,48.928,49.0169,47056.0
2016-01-29 12:50:00,49.62,49.77,49.6,49.76,37592.0,49.0367,49.1849,49.0169,49.175,37592.0
2016-01-29 12:55:00,49.78,49.8,49.66,49.67,25244.0,49.1948,49.2146,49.0762,49.0861,25244.0
2016-01-29 13:00:00,49.68,49.76,49.25,49.33,163989.0,49.096,49.175,48.671,48.7501,163989.0
2016-01-29 13:05:00,49.38,49.47,49.22,49.24,39564.0,48.7995,48.8884,48.6414,48.6611,39564.0
2016-01-29 13:10:00,49.24,49.3,49.22,49.27,30913.0,48.6611,48.7204,48.6414,48.6908,30913.0
2016-01-29 13:15:00,49.29,49.4,49.17,49.33,69129.0,48.7106,48.8193,48.592,48.7501,69129.0
2016-01-29 13:20:00,49.32,49.48,49.31,49.38,92077.0,48.7402,48.8983,48.7303,48.7995,92077.0
2016-01-29 13:25:00,49.4,49.58,49.27,49.58,20460.0,48.8193,48.9971,48.6908,48.9971,20460.0
2016-01-29 13:30:00,49.58,49.58,49.18,49.24,38640.0,48.9971,48.9971,48.6018,48.6611,38640.0
2016-01-29 13:35:00,49.24,49.36,49.15,49.25,24468.0,48.6611,48.7797,48.5722,48.671,24468.0
2016-01-29 13:40:00,49.24,49.51,49.23,49.51,19756.0,48.6611,48.928,48.6513,48.928,19756.0
2016-01-29 13:45:00,49.51,49.6,49.37,49.59,276066.0,48.928,49.0169,48.7896,49.007,276066.0
2016-01-29 13:50:00,49.59,49.59,49.35,49.42,50807.0,49.007,49.007,48.7698,48.839,50807.0
2016-01-29 13:55:00,49.43,49.59,49.41,49.52,17279.0,48.8489,49.007,48.8291,48.9378,17279.0
2016-01-29 14:00:00,49.56,49.57,49.29,49.39,41321.0,48.9774,48.9873,48.7106,48.8094,41321.0
2016-01-29 14:05:00,49.4,49.42,49.14,49.16,178494.0,48.8193,48.839,48.5623,48.5821,178494.0
2016-01-29 14:10:00,49.15,49.25,49.01,49.14,137226.0,48.5722,48.671,48.4338,48.5623,137226.0
2016-01-29 14:15:00,49.18,49.39,49.14,49.32,136303.0,48.6018,48.8094,48.5623,48.7402,136303.0
2016-01-29 14:20:00,49.32,49.47,49.32,49.39,77783.0,48.7402,48.8884,48.7402,48.8094,77783.0
2016-01-29 14:25:00,49.43,49.54,49.43,49.5,66203.0,48.8489,48.9576,48.8489,48.9181,66203.0
2016-01-29 14:30:00,49.48,49.55,49.38,49.43,58970.0,48.8983,48.9675,48.7995,48.8489,58970.0
2016-01-29 14:35:00,49.42,49.52,49.35,49.43,59211.0,48.839,48.9378,48.7698,48.8489,59211.0
2016-01-29 14:40:00,49.46,49.55,49.45,49.5,81270.0,48.8786,48.9675,48.8687,48.9181,81270.0
2016-01-29 14:45:00,49.51,49.59,49.47,49.54,251239.0,48.928,49.007,48.8884,48.9576,251239.0
2016-01-29 14:50:00,49.53,49.62,49.37,49.4,102098.0,48.9477,49.0367,48.7896,48.8193,102098.0
2016-01-29 14:55:00,49.4,49.43,49.3,49.39,50160.0,48.8193,48.8489,48.7204,48.8094,50160.0
2016-01-29 15:00:00,49.39,49.46,49.28,49.33,104244.0,48.8094,48.8786,48.7007,48.7501,104244.0
2016-01-29 15:05:00,49.35,49.45,49.32,49.43,114873.0,48.7698,48.8687,48.7402,48.8489,114873.0
2016-01-29 15:10:00,49.42,49.59,49.41,49.56,109917.0,48.839,49.007,48.8291,48.9774,109917.0
2016-01-29 15:15:00,49.56,49.58,49.34,49.42,123827.0,48.9774,48.9971,48.76,48.839,123827.0
2016-01-29 15:20:00,49.45,49.53,49.4,49.48,115510.0,48.8687,48.9477,48.8193,48.8983,115510.0
2016-01-29 15:25:00,49.5,49.89,49.49,49.84,169596.0,48.9181,49.3035,48.9082,49.2541,169596.0
2016-01-29 15:30:00,49.8,49.89,49.71,49.82,185821.0,49.2146,49.3035,49.1256,49.2343,185821.0
2016-01-29 15:35:00,49.84,50.0,49.8,49.91,194298.0,49.2541,49.4122,49.2146,49.3233,194298.0
2016-01-29 15:40:00,49.87,50.14,49.8,50.13,156544.0,49.2837,49.5506,49.2146,49.5407,156544.0
2016-01-29 15:45:00,50.12,50.25,50.05,50.2,467830.0,49.5308,49.6593,49.4616,49.6099,467830.0
2016-01-29 15:50:00,50.2,50.46,50.2,50.45,238411.0,49.6099,49.8668,49.6099,49.8569,238411.0
2016-01-29 15:55:00,50.45,50.57,50.3,50.53,576312.0,49.8569,49.9755,49.7087,49.936,576312.0
2016-02-01 09:30:00,50.05,50.34,49.83,49.85,135934.0,49.4616,49.7482,49.2442,49.264,135934.0
2016-02-01 09:35:00,49.84,50.7,49.8,50.54,312588.0,49.2541,50.104,49.2146,49.9459,312588.0
2016-02-01 09:40:00,50.59,50.91,50.29,50.4,421551.0,49.9953,50.3115,49.6988,49.8075,421551.0
2016-02-01 09:45:00,50.4,50.4,49.8,49.83,129870.0,49.8075,49.8075,49.2146,49.2442,129870.0
2016-02-01 09:50:00,49.82,50.06,49.66,50.06,105651.0,49.2343,49.4715,49.0762,49.4715,105651.0
2016-02-01 09:55:00,50.05,50.44,49.85,49.85,157583.0,49.4616,49.847,49.264,49.264,157583.0
2016-02-01 10:00:00,49.85,49.91,49.11,49.11,407409.0,49.264,49.3233,48.5327,48.5327,407409.0
2016-02-01 10:05:00,49.11,49.8,49.1,49.78,250803.0,48.5327,49.2146,48.5228,49.1948,250803.0
2016-02-01 10:10:00,49.72,50.22,49.67,50.03,231215.0,49.1355,49.6296,49.0861,49.4419,231215.0
2016-02-01 10:15:00,50.04,50.04,49.47,50.0,399098.0,49.4517,49.4517,48.8884,49.4122,399098.0
2016-02-01 10:20:00,50.01,50.3,49.94,49.94,145537.0,49.4221,49.7087,49.3529,49.3529,145537.0
2016-02-01 10:25:00,49.96,50.11,49.83,49.9,95092.0,49.3727,49.5209,49.2442,49.3134,95092.0
2016-02-01 10:30:00,49.9,49.94,49.62,49.65,155697.0,49.3134,49.3529,49.0367,49.0663,155697.0
2016-02-01 10:35:00,49.65,49.79,49.46,49.46,242030.0,49.0663,49.2047,48.8786,48.8786,242030.0
2016-02-01 10:40:00,49.47,49.89,49.38,49.67,143026.0,48.8884,49.3035,48.7995,49.0861,143026.0
2016-02-01 10:45:00,49.69,49.84,49.58,49.8,90386.0,49.1059,49.2541,48.9971,49.2146,90386.0
2016-02-01 10:50:00,49.78,49.96,49.7,49.96,103951.0,49.1948,49.3727,49.1157,49.3727,103951.0
2016-02-01 10:55:00,49.96,50.14,49.9,49.97,96353.0,49.3727,49.5506,49.3134,49.3826,96353.0
2016-02-01 11:00:00,49.97,49.97,49.84,49.97,58926.0,49.3826,49.3826,49.2541,49.3826,58926.0
2016-02-01 11:05:00,50.0,50.17,49.97,50.12,240498.0,49.4122,49.5802,49.3826,49.5308,240498.0
2016-02-01 11:10:00,50.11,50.31,50.08,50.14,162614.0,49.5209,49.7186,49.4913,49.5506,162614.0
2016-02-01 11:15:00,50.15,50.15,49.86,49.86,104159.0,49.5604,49.5604,49.2739,49.2739,104159.0
2016-02-01 11:20:00,49.85,49.87,49.68,49.8,88741.0,49.264,49.2837,49.096,49.2146,88741.0
2016-02-01 11:25:00,49.83,50.06,49.79,50.04,119066.0,49.2442,49.4715,49.2047,49.4517,119066.0
2016-02-01 11:30:00,50.04,50.08,49.61,49.84,98910.0,49.4517,49.4913,49.0268,49.2541,98910.0
2016-02-01 11:35:00,49.87,50.06,49.87,49.94,111872.0,49.2837,49.4715,49.2837,49.3529,111872.0
2016-02-01 11:40:00,49.94,50.11,49.82,49.92,120106.0,49.3529,49.5209,49.2343,49.3331,120106.0
2016-02-01 11:45:00,49.9,49.95,49.75,49.75,15118.0,49.3134,49.3628,49.1651,49.1651,15118.0
2016-02-01 11:50:00,49.71,49.91,49.54,49.88,25036.0,49.1256,49.3233,48.9576,49.2936,25036.0
2016-02-01 11:55:00,49.9,49.91,49.7,49.87,50230.0,49.3134,49.3233,49.1157,49.2837,50230.0
2016-02-01 12:00:00,49.9,49.97,49.76,49.79,113328.0,49.3134,49.3826,49.175,49.2047,113328.0
2016-02-01 12:05:00,49.77,49.77,49.46,49.66,294773.0,49.1849,49.1849,48.8786,49.0762,294773.0
2016-02-01 12:10:00,49.64,49.73,49.47,49.58,43437.0,49.0564,49.1454,48.8884,48.9971,43437.0
2016-02-01 12:15:00,49.59,49.9,49.48,49.9,55473.0,49.007,49.3134,48.8983,49.3134,55473.0
2016-02-01 12:20:00,49.87,49.89,49.68,49.72,14806.0,49.2837,49.3035,49.096,49.1355,14806.0
2016-02-01 12:25:00,49.75,49.79,49.64,49.75,14310.0,49.1651,49.2047,49.0564,49.1651,14310.0
2016-02-01 12:30:00,49.74,49.83,49.6,49.6,41233.0,49.1553,49.2442,49.0169,49.0169,41233.0
2016-02-01 12:35:00,49.58,49.73,49.53,49.66,212644.0,48.9971,49.1454,48.9477,49.0762,212644.0
2016-02-01 12:40:00,49.66,49.68,49.5,49.62,108341.0,49.0762,49.096,48.9181,49.0367,108341.0
2016-02-01 12:45:00,49.6,49.64,49.51,49.59,118178.0,49.0169,49.0564,48.928,49.007,118178.0
2016-02-01 12:50:00,49.6,49.66,49.46,49.5,135491.0,49.0169,49.0762,48.8786,48.9181,135491.0
2016-02-01 12:55:00,49.5,49.6,49.47,49.57,157543.0,48.9181,49.0169,48.8884,48.9873,157543.0
2016-02-01 13:00:00,49.58,49.88,49.52,49.83,44113.0,48.9971,49.2936,48.9378,49.2442,44113.0
2016-02-01 13:05:00,49.84,49.84,49.52,49.66,15513.0,49.2541,49.2541,48.9378,49.0762,15513.0
2016-02-01 13:10:00,49.67,49.86,49.58,49.66,37312.0,49.0861,49.2739,48.9971,49.0762,37312.0
2016-02-01 13:15:00,49.68,49.88,49.61,49.85,59451.0,49.096,49.2936,49.0268,49.264,59451.0
2016-02-01 13:20:00,49.87,49.94,49.83,49.92,15237.0,49.2837,49.3529,49.2442,49.3331,15237.0
2016-02-01 13:25:00,49.97,50.23,49.97,50.19,55066.0,49.3826,49.6395,49.3826,49.6,55066.0
2016-02-01 13:30:00,50.18,50.19,50.0,50.05,151121.0,49.5901,49.6,49.4122,49.4616,151121.0
2016-02-01 13:35:00,50.07,50.09,49.96,50.07,16348.0,49.4814,49.5011,49.3727,49.4814,16348.0
2016-02-01 13:40:00,50.04,50.09,49.92,49.97,80159.0,49.4517,49.5011,49.3331,49.3826,80159.0
2016-02-01 13:45:00,49.95,50.07,49.85,50.04,134385.0,49.3628,49.4814,49.264,49.4517,134385.0
2016-02-01 13:50:00,50.04,50.05,49.92,50.03,29765.0,49.4517,49.4616,49.3331,49.4419,29765.0
2016-02-01 13:55:00,50.06,50.32,50.04,50.32,29911.0,49.4715,49.7284,49.4517,49.7284,29911.0
2016-02-01 14:00:00,50.29,50.33,50.2,50.2,185721.0,49.6988,49.7383,49.6099,49.6099,185721.0
2016-02-01 14:05:00,50.24,50.27,50.14,50.16,72328.0,49.6494,49.679,49.5506,49.5703,72328.0
2016-02-01 14:10:00,50.14,50.27,49.97,50.11,62832.0,49.5506,49.679,49.3826,49.5209,62832.0
2016-02-01 14:15:00,50.09,50.24,50.0,50.2,27196.0,49.5011,49.6494,49.4122,49.6099,27196.0
2016-02-01 14:20:00,50.24,50.24,49.98,50.12,67231.0,49.6494,49.6494,49.3924,49.5308,67231.0
2016-02-01 14:25:00,50.15,50.49,50.13,50.49,172151.0,49.5604,49.8964,49.5407,49.8964,172151.0
2016-02-01 14:30:00,50.48,50.53,50.36,50.41,124329.0,49.8866,49.936,49.768,49.8174,124329.0
2016-02-01 14:35:00,50.39,50.65,50.39,50.63,134090.0,49.7976,50.0546,49.7976,50.0348,134090.0
2016-02-01 14:40:00,50.63,51.0,50.62,50.76,206047.0,50.0348,50.4005,50.0249,50.1633,206047.0
2016-02-01 14:45:00,50.75,50.8,50.52,50.57,181634.0,50.1534,50.2028,49.9261,49.9755,181634.0
2016-02-01 14:50:00,50.61,50.64,50.48,50.53,104379.0,50.015,50.0447,49.8866,49.936,104379.0
2016-02-01 14:55:00,50.54,50.97,50.54,50.91,50863.0,49.9459,50.3708,49.9459,50.3115,50863.0
2016-02-01 15:00:00,50.91,51.17,50.87,51.07,135282.0,50.3115,50.5685,50.272,50.4696,135282.0
2016-02-01 15:05:00,51.11,51.11,50.78,51.05,134938.0,50.5092,50.5092,50.183,50.4499,134938.0
2016-02-01 15:10:00,51.07,51.14,50.75,50.89,134677.0,50.4696,50.5388,50.1534,50.2917,134677.0
2016-02-01 15:15:00,50.91,51.19,50.87,51.19,63606.0,50.3115,50.5882,50.272,50.5882,63606.0
2016-02-01 15:20:00,51.15,51.25,50.98,51.17,114364.0,50.5487,50.6475,50.3807,50.5685,114364.0
2016-02-01 15:25:00,51.18,51.23,51.09,51.18,38076.0,50.5783,50.6277,50.4894,50.5783,38076.0
2016-02-01 15:30:00,51.2,51.23,51.03,51.08,129568.0,50.5981,50.6277,50.4301,50.4795,129568.0
2016-02-01 15:35:00,51.09,51.22,51.02,51.03,101032.0,50.4894,50.6179,50.4202,50.4301,101032.0
2016-02-01 15:40:00,51.05,51.41,51.05,51.41,119396.0,50.4499,50.8056,50.4499,50.8056,119396.0
2016-02-01 15:45:00,51.41,51.46,51.22,51.41,195576.0,50.8056,50.855,50.6179,50.8056,195576.0
2016-02-01 15:50:00,51.41,51.42,51.12,51.14,226023.0,50.8056,50.8155,50.519,50.5388,226023.0
2016-02-01 15:55:00,51.13,51.18,50.95,50.97,424615.0,50.5289,50.5783,50.351,50.3708,424615.0
2016-02-02 09:30:00,50.1,50.4,50.03,50.15,271449.0,49.511,49.8075,49.4419,49.5604,271449.0
2016-02-02 09:35:00,50.15,50.18,49.78,49.8,348412.0,49.5604,49.5901,49.1948,49.2146,348412.0
2016-02-02 09:40:00,49.81,49.93,49.55,49.59,222934.0,49.2244,49.343,48.9675,49.007,222934.0
2016-02-02 09:45:00,49.59,50.03,49.39,49.91,402404.0,49.007,49.4419,48.8094,49.3233,402404.0
2016-02-02 09:50:00,49.89,49.89,49.68,49.81,85706.0,49.3035,49.3035,49.096,49.2244,85706.0
2016-02-02 09:55:00,49.81,50.02,49.68,49.8,168958.0,49.2244,49.432,49.096,49.2146,168958.0
2016-02-02 10:00:00,49.75,50.18,49.65,50.08,124347.0,49.1651,49.5901,49.0663,49.4913,124347.0
2016-02-02 10:05:00,50.13,50.42,50.03,50.27,136426.0,49.5407,49.8273,49.4419,49.679,136426.0
2016-02-02 10:10:00,50.29,50.29,49.82,49.97,67067.0,49.6988,49.6988,49.2343,49.3826,67067.0
2016-02-02 10:15:00,49.93,50.17,49.83,49.83,157454.0,49.343,49.5802,49.2442,49.2442,157454.0
2016-02-02 10:20:00,49.85,50.05,49.75,49.79,98784.0,49.264,49.4616,49.1651,49.2047,98784.0
2016-02-02 10:25:00,49.78,49.82,49.59,49.82,217163.0,49.1948,49.2343,49.007,49.2343,217163.0
2016-02-02 10:30:00,49.76,50.1,49.7,49.88,74314.0,49.175,49.511,49.1157,49.2936,74314.0
2016-02-02 10:35:00,49.87,50.12,49.81,50.03,34781.0,49.2837,49.5308,49.2244,49.4419,34781.0
2016-02-02 10:40:00,50.05,50.2,49.88,50.09,128610.0,49.4616,49.6099,49.2936,49.5011,128610.0
2016-02-02 10:45:00,50.11,50.19,49.87,49.97,70302.0,49.5209,49.6,49.2837,49.3826,70302.0
2016-02-02 10:50:00,50.02,50.04,49.77,49.8,32753.0,49.432,49.4517,49.1849,49.2146,32753.0
2016-02-02 10:55:00,49.82,49.87,49.65,49.66,66316.0,49.2343,49.2837,49.0663,49.0762,66316.0
2016-02-02 11:00:00,49.65,49.73,49.58,49.65,50242.0,49.0663,49.1454,48.9971,49.0663,50242.0
2016-02-02 11:05:00,49.62,49.9,49.62,49.8,67096.0,49.0367,49.3134,49.0367,49.2146,67096.0
2016-02-02 11:10:00,49.77,49.9,49.62,49.89,60098.0,49.1849,49.3134,49.0367,49.3035,60098.0
2016-02-02 11:15:00,49.89,49.92,49.72,49.74,39921.0,49.3035,49.3331,49.1355,49.1553,39921.0
2016-02-02 11:20:00,49.75,49.79,49.57,49.57,33826.0,49.1651,49.2047,48.9873,48.9873,33826.0
2016-02-02 11:25:00,49.63,49.74,49.55,49.62,79686.0,49.0466,49.1553,48.9675,49.0367,79686.0
2016-02-02 11:30:00,49.62,49.78,49.57,49.58,78719.0,49.0367,49.1948,48.9873,48.9971,78719.0
2016-02-02 11:35:00,49.56,49.57,49.4,49.51,233594.0,48.9774,48.9873,48.8193,48.928,233594.0
2016-02-02 11:40:00,49.5,49.51,49.17,49.23,123771.0,48.9181,48.928,48.592,48.6513,123771.0
2016-02-02 11:45:00,49.23,49.42,49.13,49.39,168469.0,48.6513,48.839,48.5524,48.8094,168469.0
2016-02-02 11:50:00,49.38,49.39,49.12,49.16,33560.0,48.7995,48.8094,48.5426,48.5821,33560.0
2016-02-02 11:55:00,49.18,49.21,48.89,48.92,150068.0,48.6018,48.6315,48.3153,48.3449,150068.0
2016-02-02 12:00:00,48.92,49.0,48.77,48.8,126459.0,48.3449,48.424,48.1967,48.2263,126459.0
2016-02-02 12:05:00,48.77,48.89,48.66,48.66,181313.0,48.1967,48.3153,48.088,48.088,181313.0
2016-02-02 12:10:00,48.66,48.78,48.65,48.73,113464.0,48.088,48.2065,48.0781,48.1571,113464.0
2016-02-02 12:15:00,48.72,49.1,48.65,49.06,70339.0,48.1473,48.5228,48.0781,48.4833,70339.0
2016-02-02 12:20:00,49.11,49.4,49.11,49.39,84266.0,48.5327,48.8193,48.5327,48.8094,84266.0
2016-02-02 12:25:00,49.32,49.32,49.01,49.08,63843.0,48.7402,48.7402,48.4338,48.503,63843.0
2016-02-02 12:30:00,49.07,49.15,49.0,49.12,45383.0,48.4931,48.5722,48.424,48.5426,45383.0
2016-02-02 12:35:00,49.1,49.3,49.05,49.28,60012.0,48.5228,48.7204,48.4734,48.7007,60012.0
2016-02-02 12:40:00,49.28,49.46,49.19,49.38,95846.0,48.7007,48.8786,48.6117,48.7995,95846.0
2016-02-02 12:45:00,49.38,49.53,49.32,49.41,31841.0,48.7995,48.9477,48.7402,48.8291,31841.0
2016-02-02 12:50:00,49.38,49.5,49.36,49.5,22334.0,48.7995,48.9181,48.7797,48.9181,22334.0
2016-02-02 12:55:00,49.48,49.52,49.4,49.52,45346.0,48.8983,48.9378,48.8193,48.9378,45346.0
2016-02-02 13:00:00,49.49,49.52,49.02,49.04,39296.0,48.9082,48.9378,48.4437,48.4635,39296.0
2016-02-02 13:05:00,49.03,49.12,48.96,48.99,26086.0,48.4536,48.5426,48.3844,48.4141,26086.0
2016-02-02 13:10:00,48.99,49.19,48.97,49.02,78597.0,48.4141,48.6117,48.3943,48.4437,78597.0
2016-02-02 13:15:00,49.01,49.05,48.88,49.05,44798.0,48.4338,48.4734,48.3054,48.4734,44798.0
2016-02-02 13:20:00,48.98,49.04,48.91,49.02,23936.0,48.4042,48.4635,48.335,48.4437,23936.0
2016-02-02 13:25:00,49.03,49.52,49.01,49.45,135050.0,48.4536,48.9378,48.4338,48.8687,135050.0
2016-02-02 13:30:00,49.49,49.52,49.21,49.31,32642.0,48.9082,48.9378,48.6315,48.7303,32642.0
2016-02-02 13:35:00,49.33,49.36,49.12,49.12,147623.0,48.7501,48.7797,48.5426,48.5426,147623.0
2016-02-02 13:40:00,49.12,49.19,48.95,49.08,81900.0,48.5426,48.6117,48.3745,48.503,81900.0
2016-02-02 13:45:00,49.11,49.15,48.9,49.01,39722.0,48.5327,48.5722,48.3251,48.4338,39722.0
2016-02-02 13:50:00,49.0,49.06,48.88,49.01,56624.0,48.424,48.4833,48.3054,48.4338,56624.0
2016-02-02 13:55:00,49.06,49.2,49.0,49.12,117470.0,48.4833,48.6216,48.424,48.5426,117470.0
2016-02-02 14:00:00,49.13,49.32,49.1,49.18,64775.0,48.5524,48.7402,48.5228,48.6018,64775.0
2016-02-02 14:05:00,49.19,49.35,49.16,49.3,39400.0,48.6117,48.7698,48.5821,48.7204,39400.0
2016-02-02 14:10:00,49.29,49.3,49.07,49.27,150258.0,48.7106,48.7204,48.4931,48.6908,150258.0
2016-02-02 14:15:00,49.25,49.39,49.23,49.26,28060.0,48.671,48.8094,48.6513,48.6809,28060.0
2016-02-02 14:20:00,49.32,49.34,49.01,49.01,20064.0,48.7402,48.76,48.4338,48.4338,20064.0
2016-02-02 14:25:00,49.09,49.09,48.86,48.97,56526.0,48.5129,48.5129,48.2856,48.3943,56526.0
2016-02-02 14:30:00,48.95,49.02,48.91,49.02,45465.0,48.3745,48.4437,48.335,48.4437,45465.0
2016-02-02 14:35:00,49.02,49.07,48.93,49.03,84903.0,48.4437,48.4931,48.3548,48.4536,84903.0
2016-02-02 14:40:00,49.04,49.05,48.92,49.03,42953.0,48.4635,48.4734,48.3449,48.4536,42953.0
2016-02-02 14:45:00,49.01,49.1,48.94,49.08,43012.0,48.4338,48.5228,48.3647,48.503,43012.0
2016-02-02 14:50:00,49.11,49.17,48.98,49.1,188235.0,48.5327,48.592,48.4042,48.5228,188235.0
2016-02-02 14:55:00,49.09,49.14,48.89,48.91,73883.0,48.5129,48.5623,48.3153,48.335,73883.0
2016-02-02 15:00:00,48.87,49.02,48.76,48.8,147597.0,48.2955,48.4437,48.1868,48.2263,147597.0
2016-02-02 15:05:00,48.81,48.93,48.78,48.79,81449.0,48.2362,48.3548,48.2065,48.2164,81449.0
2016-02-02 15:10:00,48.79,48.91,48.7,48.85,95368.0,48.2164,48.335,48.1275,48.2757,95368.0
2016-02-02 15:15:00,48.88,49.23,48.88,49.23,255133.0,48.3054,48.6513,48.3054,48.6513,255133.0
2016-02-02 15:20:00,49.23,49.23,48.96,48.99,55931.0,48.6513,48.6513,48.3844,48.4141,55931.0
2016-02-02 15:25:00,48.98,49.26,48.97,49.16,53479.0,48.4042,48.6809,48.3943,48.5821,53479.0
2016-02-02 15:30:00,49.19,49.48,49.15,49.33,325834.0,48.6117,48.8983,48.5722,48.7501,325834.0
2016-02-02 15:35:00,49.3,49.49,49.23,49.36,101002.0,48.7204,48.9082,48.6513,48.7797,101002.0
2016-02-02 15:40:00,49.39,49.42,49.26,49.27,78417.0,48.8094,48.839,48.6809,48.6908,78417.0
2016-02-02 15:45:00,49.3,49.35,49.17,49.3,111686.0,48.7204,48.7698,48.592,48.7204,111686.0
2016-02-02 15:50:00,49.3,49.3,49.02,49.14,134316.0,48.7204,48.7204,48.4437,48.5623,134316.0
2016-02-02 15:55:00,49.17,49.19,49.01,49.13,294397.0,48.592,48.6117,48.4338,48.5524,294397.0
2016-02-03 09:30:00,49.3,49.93,49.3,49.64,163521.0,48.7204,49.343,48.7204,49.0564,163521.0
2016-02-03 09:35:00,49.61,49.66,49.16,49.25,521392.0,49.0268,49.0762,48.5821,48.671,521392.0
2016-02-03 09:40:00,49.22,49.22,48.36,48.51,394427.0,48.6414,48.6414,47.7915,47.9397,394427.0
2016-02-03 09:45:00,48.54,48.61,48.25,48.3,374331.0,47.9694,48.0385,47.6828,47.7322,374331.0
2016-02-03 09:50:00,48.37,48.54,47.9,47.94,162741.0,47.8014,47.9694,47.3369,47.3764,162741.0
2016-02-03 09:55:00,47.99,48.33,47.89,48.03,314338.0,47.4258,47.7618,47.327,47.4654,314338.0
2016-02-03 10:00:00,48.03,48.12,47.68,47.71,282424.0,47.4654,47.5543,47.1195,47.1491,282424.0
2016-02-03 10:05:00,47.69,47.86,47.23,47.3,472079.0,47.1294,47.2974,46.6748,46.7439,472079.0
2016-02-03 10:10:00,47.33,47.45,46.9,47.01,224246.0,46.7736,46.8922,46.3486,46.4574,224246.0
2016-02-03 10:15:00,46.89,47.49,46.89,47.48,386066.0,46.3388,46.9317,46.3388,46.9218,386066.0
2016-02-03 10:20:00,47.5,47.66,47.28,47.43,156432.0,46.9416,47.0997,46.7242,46.8724,156432.0
2016-02-03 10:25:00,47.44,47.67,47.31,47.34,71561.0,46.8823,47.1096,46.7538,46.7835,71561.0
2016-02-03 10:30:00,47.33,47.33,46.86,47.04,116888.0,46.7736,46.7736,46.3091,46.487,116888.0
2016-02-03 10:35:00,47.06,47.31,46.95,47.31,126183.0,46.5068,46.7538,46.3981,46.7538,126183.0
2016-02-03 10:40:00,47.31,47.53,47.21,47.46,96965.0,46.7538,46.9712,46.655,46.9021,96965.0
2016-02-03 10:45:00,47.51,47.81,47.47,47.52,149083.0,46.9515,47.248,46.9119,46.9614,149083.0
2016-02-03 10:50:00,47.57,47.64,47.19,47.53,44171.0,47.0108,47.08,46.6352,46.9712,44171.0
2016-02-03 10:55:00,47.54,48.4,47.54,47.97,269109.0,46.9811,47.831,46.9811,47.4061,269109.0
2016-02-03 11:00:00,48.01,48.18,47.73,47.73,347994.0,47.4456,47.6136,47.1689,47.1689,347994.0
2016-02-03 11:05:00,47.78,47.78,47.43,47.53,227173.0,47.2183,47.2183,46.8724,46.9712,227173.0
2016-02-03 11:10:00,47.54,47.88,47.44,47.88,163955.0,46.9811,47.3171,46.8823,47.3171,163955.0
2016-02-03 11:15:00,47.9,48.34,47.9,48.21,187857.0,47.3369,47.7717,47.3369,47.6432,187857.0
2016-02-03 11:20:00,48.17,48.5,48.05,48.07,241174.0,47.6037,47.9298,47.4851,47.5049,241174.0
2016-02-03 11:25:00,48.05,48.48,48.05,48.4,59536.0,47.4851,47.9101,47.4851,47.831,59536.0
2016-02-03 11:30:00,48.4,48.46,48.22,48.33,117530.0,47.831,47.8903,47.6531,47.7618,117530.0
2016-02-03 11:35:00,48.33,48.81,48.27,48.79,73798.0,47.7618,48.2362,47.7025,48.2164,73798.0
2016-02-03 11:40:00,48.74,48.85,48.46,48.55,203873.0,48.167,48.2757,47.8903,47.9793,203873.0
2016-02-03 11:45:00,48.55,48.56,48.38,48.43,22000.0,47.9793,47.9891,47.8113,47.8607,22000.0
2016-02-03 11:50:00,48.44,48.46,48.15,48.26,51672.0,47.8705,47.8903,47.584,47.6927,51672.0
2016-02-03 11:55:00,48.25,48.38,48.21,48.31,39114.0,47.6828,47.8113,47.6432,47.7421,39114.0
2016-02-03 12:00:00,48.4,48.76,48.4,48.66,33314.0,47.831,48.1868,47.831,48.088,33314.0
2016-02-03 12:05:00,48.73,48.77,48.44,48.64,20519.0,48.1571,48.1967,47.8705,48.0682,20519.0
2016-02-03 12:10:00,48.63,48.63,48.31,48.38,77733.0,48.0583,48.0583,47.7421,47.8113,77733.0
2016-02-03 12:15:00,48.38,48.48,48.12,48.19,22258.0,47.8113,47.9101,47.5543,47.6235,22258.0
2016-02-03 12:20:00,48.18,48.24,48.01,48.1,313501.0,47.6136,47.6729,47.4456,47.5345,313501.0
2016-02-03 12:25:00,48.12,48.22,47.93,48.1,119377.0,47.5543,47.6531,47.3665,47.5345,119377.0
2016-02-03 12:30:00,48.14,48.18,47.69,47.81,232553.0,47.5741,47.6136,47.1294,47.248,232553.0
2016-02-03 12:35:00,47.8,47.86,47.63,47.63,31545.0,47.2381,47.2974,47.0701,47.0701,31545.0
2016-02-03 12:40:00,47.64,47.69,47.53,47.53,147550.0,47.08,47.1294,46.9712,46.9712,147550.0
2016-02-03 12:45:00,47.57,47.81,47.57,47.81,24308.0,47.0108,47.248,47.0108,47.248,24308.0
2016-02-03 12:50:00,47.82,47.82,47.68,47.76,33391.0,47.2578,47.2578,47.1195,47.1985,33391.0
2016-02-03 12:55:00,47.78,47.98,47.68,47.75,32812.0,47.2183,47.416,47.1195,47.1887,32812.0
2016-02-03 13:00:00,47.75,47.92,47.75,47.87,18722.0,47.1887,47.3567,47.1887,47.3072,18722.0
2016-02-03 13:05:00,47.91,47.91,47.69,47.73,58787.0,47.3468,47.3468,47.1294,47.1689,58787.0
2016-02-03 13:10:00,47.71,47.77,47.51,47.59,84108.0,47.1491,47.2084,46.9515,47.0305,84108.0
2016-02-03 13:15:00,47.59,47.69,47.54,47.64,29970.0,47.0305,47.1294,46.9811,47.08,29970.0
2016-02-03 13:20:00,47.66,47.68,47.47,47.48,60145.0,47.0997,47.1195,46.9119,46.9218,60145.0
2016-02-03 13:25:00,47.53,47.55,47.39,47.43,19833.0,46.9712,46.991,46.8329,46.8724,19833.0
2016-02-03 13:30:00,47.46,47.52,47.3,47.31,82612.0,46.9021,46.9614,46.7439,46.7538,82612.0
2016-02-03 13:35:00,47.31,47.45,47.26,47.31,40994.0,46.7538,46.8922,46.7044,46.7538,40994.0
2016-02-03 13:40:00,47.34,47.4,47.22,47.23,128633.0,46.7835,46.8428,46.6649,46.6748,128633.0
2016-02-03 13:45:00,47.3,47.37,47.15,47.19,96606.0,46.7439,46.8131,46.5957,46.6352,96606.0
2016-02-03 13:50:00,47.19,47.27,47.14,47.24,15125.0,46.6352,46.7143,46.5858,46.6847,15125.0
2016-02-03 13:55:00,47.23,47.35,47.11,47.12,27741.0,46.6748,46.7934,46.5562,46.5661,27741.0
2016-02-03 14:00:00,47.13,47.31,47.1,47.27,28501.0,46.5759,46.7538,46.5463,46.7143,28501.0
2016-02-03 14:05:00,47.29,47.6,47.25,47.43,121892.0,46.7341,47.0404,46.6945,46.8724,121892.0
2016-02-03 14:10:00,47.43,47.7,47.42,47.59,22286.0,46.8724,47.1392,46.8625,47.0305,22286.0
2016-02-03 14:15:00,47.65,47.66,47.42,47.42,13863.0,47.0898,47.0997,46.8625,46.8625,13863.0
2016-02-03 14:20:00,47.48,48.09,47.45,48.09,69730.0,46.9218,47.5247,46.8922,47.5247,69730.0
2016-02-03 14:25:00,48.1,48.36,48.03,48.22,129859.0,47.5345,47.7915,47.4654,47.6531,129859.0
2016-02-03 14:30:00,48.28,48.39,48.21,48.28,63224.0,47.7124,47.8211,47.6432,47.7124,63224.0
2016-02-03 14:35:00,48.28,48.36,48.04,48.18,49695.0,47.7124,47.7915,47.4752,47.6136,49695.0
2016-02-03 14:40:00,48.2,48.59,48.2,48.59,71158.0,47.6334,48.0188,47.6334,48.0188,71158.0
2016-02-03 14:45:00,48.6,48.85,48.6,48.79,126973.0,48.0287,48.2757,48.0287,48.2164,126973.0
2016-02-03 14:50:00,48.79,48.85,48.44,48.54,103566.0,48.2164,48.2757,47.8705,47.9694,103566.0
2016-02-03 14:55:00,48.52,48.83,48.5,48.83,55910.0,47.9496,48.256,47.9298,48.256,55910.0
2016-02-03 15:00:00,48.8,48.88,48.7,48.79,118900.0,48.2263,48.3054,48.1275,48.2164,118900.0
2016-02-03 15:05:00,48.78,49.11,48.66,49.06,223859.0,48.2065,48.5327,48.088,48.4833,223859.0
2016-02-03 15:10:00,49.02,49.29,48.99,49.15,237262.0,48.4437,48.7106,48.4141,48.5722,237262.0
2016-02-03 15:15:00,49.15,49.15,49.0,49.06,35128.0,48.5722,48.5722,48.424,48.4833,35128.0
2016-02-03 15:20:00,49.05,49.15,48.98,49.13,222955.0,48.4734,48.5722,48.4042,48.5524,222955.0
2016-02-03 15:25:00,49.14,49.35,48.92,48.99,220368.0,48.5623,48.7698,48.3449,48.4141,220368.0
2016-02-03 15:30:00,48.98,49.24,48.97,49.16,100318.0,48.4042,48.6611,48.3943,48.5821,100318.0
2016-02-03 15:35:00,49.16,49.23,48.83,48.89,134303.0,48.5821,48.6513,48.256,48.3153,134303.0
2016-02-03 15:40:00,48.89,49.23,48.81,49.23,70616.0,48.3153,48.6513,48.2362,48.6513,70616.0
2016-02-03 15:45:00,49.21,49.26,49.06,49.2,185294.0,48.6315,48.6809,48.4833,48.6216,185294.0
2016-02-03 15:50:00,49.21,49.4,49.2,49.35,342434.0,48.6315,48.8193,48.6216,48.7698,342434.0
2016-02-03 15:55:00,49.35,49.47,49.23,49.44,372356.0,48.7698,48.8884,48.6513,48.8588,372356.0
2016-02-04 09:30:00,48.93,49.46,48.79,49.31,132052.0,48.3548,48.8786,48.2164,48.7303,132052.0
2016-02-04 09:35:00,49.3,49.43,48.68,48.93,88668.0,48.7204,48.8489,48.1077,48.3548,88668.0
2016-02-04 09:40:00,48.94,49.25,48.91,48.91,32164.0,48.3647,48.671,48.335,48.335,32164.0
2016-02-04 09:45:00,48.87,49.15,48.78,48.99,22370.0,48.2955,48.5722,48.2065,48.4141,22370.0
2016-02-04 09:50:00,49.06,49.28,48.94,49.21,116984.0,48.4833,48.7007,48.3647,48.6315,116984.0
2016-02-04 09:55:00,49.2,49.75,49.11,49.66,379542.0,48.6216,49.1651,48.5327,49.0762,379542.0
2016-02-04 10:00:00,49.7,49.78,49.18,49.51,253249.0,49.1157,49.1948,48.6018,48.928,253249.0
2016-02-04 10:05:00,49.53,49.96,49.49,49.85,147980.0,48.9477,49.3727,48.9082,49.264,147980.0
2016-02-04 10:10:00,49.8,50.43,49.72,50.43,288388.0,49.2146,49.8372,49.1355,49.8372,288388.0
2016-02-04 10:15:00,50.41,50.72,50.3,50.61,288980.0,49.8174,50.1237,49.7087,50.015,288980.0
2016-02-04 10:20:00,50.58,51.12,50.48,51.01,681515.0,49.9854,50.519,49.8866,50.4103,681515.0
2016-02-04 10:25:00,51.01,51.63,50.91,51.62,684719.0,50.4103,51.023,50.3115,51.0132,684719.0
2016-02-04 10:30:00,51.56,51.99,51.43,51.94,547161.0,50.9539,51.3788,50.8254,51.3294,547161.0
2016-02-04 10:35:00,51.88,51.95,51.25,51.29,590939.0,51.2701,51.3393,50.6475,50.687,590939.0
2016-02-04 10:40:00,51.3,51.3,50.71,51.08,359007.0,50.6969,50.6969,50.1139,50.4795,359007.0
2016-02-04 10:45:00,51.11,51.3,50.85,51.29,116046.0,50.5092,50.6969,50.2522,50.687,116046.0
2016-02-04 10:50:00,51.29,51.54,51.27,51.54,56125.0,50.687,50.9341,50.6673,50.9341,56125.0
2016-02-04 10:55:00,51.52,51.64,51.33,51.6,76089.0,50.9143,51.0329,50.7266,50.9934,76089.0
2016-02-04 11:00:00,51.57,51.6,51.11,51.16,116395.0,50.9637,50.9934,50.5092,50.5586,116395.0
2016-02-04 11:05:00,51.12,51.16,50.64,50.64,249497.0,50.519,50.5586,50.0447,50.0447,249497.0
2016-02-04 11:10:00,50.65,50.75,50.43,50.5,70477.0,50.0546,50.1534,49.8372,49.9063,70477.0
2016-02-04 11:15:00,50.48,50.51,50.15,50.21,137324.0,49.8866,49.9162,49.5604,49.6197,137324.0
2016-02-04 11:20:00,50.22,50.43,50.22,50.31,114325.0,49.6296,49.8372,49.6296,49.7186,114325.0
2016-02-04 11:25:00,50.25,50.44,50.21,50.34,45225.0,49.6593,49.847,49.6197,49.7482,45225.0
2016-02-04 11:30:00,50.34,50.34,50.01,50.11,134916.0,49.7482,49.7482,49.4221,49.5209,134916.0
2016-02-04 11:35:00,50.11,50.45,50.05,50.45,89295.0,49.5209,49.8569,49.4616,49.8569,89295.0
2016-02-04 11:40:00,50.43,50.46,50.14,50.25,56017.0,49.8372,49.8668,49.5506,49.6593,56017.0
2016-02-04 11:45:00,50.27,50.29,49.97,50.16,51662.0,49.679,49.6988,49.3826,49.5703,51662.0
2016-02-04 11:50:00,50.13,50.53,50.13,50.46,169340.0,49.5407,49.936,49.5407,49.8668,169340.0
2016-02-04 11:55:00,50.38,50.4,50.06,50.11,154772.0,49.7877,49.8075,49.4715,49.5209,154772.0
2016-02-04 12:00:00,50.19,50.34,50.06,50.29,41393.0,49.6,49.7482,49.4715,49.6988,41393.0
2016-02-04 12:05:00,50.27,50.47,50.08,50.4,49398.0,49.679,49.8767,49.4913,49.8075,49398.0
2016-02-04 12:10:00,50.44,50.5,50.18,50.31,63655.0,49.847,49.9063,49.5901,49.7186,63655.0
2016-02-04 12:15:00,50.29,50.6,50.18,50.45,48103.0,49.6988,50.0052,49.5901,49.8569,48103.0
2016-02-04 12:20:00,50.53,50.63,50.29,50.37,53736.0,49.936,50.0348,49.6988,49.7779,53736.0
2016-02-04 12:25:00,50.4,50.48,50.2,50.44,44438.0,49.8075,49.8866,49.6099,49.847,44438.0
2016-02-04 12:30:00,50.47,50.48,50.2,50.24,29581.0,49.8767,49.8866,49.6099,49.6494,29581.0
2016-02-04 12:35:00,50.25,50.51,50.21,50.36,30885.0,49.6593,49.9162,49.6197,49.768,30885.0
2016-02-04 12:40:00,50.36,50.51,50.18,50.27,80804.0,49.768,49.9162,49.5901,49.679,80804.0
2016-02-04 12:45:00,50.26,50.28,50.12,50.2,61682.0,49.6691,49.6889,49.5308,49.6099,61682.0
2016-02-04 12:50:00,50.17,50.28,50.09,50.12,30686.0,49.5802,49.6889,49.5011,49.5308,30686.0
2016-02-04 12:55:00,50.09,50.31,49.96,50.04,126951.0,49.5011,49.7186,49.3727,49.4517,126951.0
2016-02-04 13:00:00,50.1,50.37,50.08,50.35,34687.0,49.511,49.7779,49.4913,49.7581,34687.0
2016-02-04 13:05:00,50.3,50.45,50.23,50.45,11537.0,49.7087,49.8569,49.6395,49.8569,11537.0
2016-02-04 13:10:00,50.41,50.67,50.41,50.45,135733.0,49.8174,50.0743,49.8174,49.8569,135733.0
2016-02-04 13:15:00,50.44,50.46,50.2,50.33,57420.0,49.847,49.8668,49.6099,49.7383,57420.0
2016-02-04 13:20:00,50.32,50.37,50.12,50.12,25757.0,49.7284,49.7779,49.5308,49.5308,25757.0
2016-02-04 13:25:00,50.17,50.24,50.09,50.12,27740.0,49.5802,49.6494,49.5011,49.5308,27740.0
2016-02-04 13:30:00,50.14,50.31,50.1,50.13,24818.0,49.5506,49.7186,49.511,49.5407,24818.0
2016-02-04 13:35:00,50.12,50.33,50.12,50.27,27627.0,49.5308,49.7383,49.5308,49.679,27627.0
2016-02-04 13:40:00,50.27,50.27,50.07,50.23,27566.0,49.679,49.679,49.4814,49.6395,27566.0
2016-02-04 13:45:00,50.19,50.19,49.94,49.97,44762.0,49.6,49.6,49.3529,49.3826,44762.0
2016-02-04 13:50:00,49.97,50.16,49.96,50.11,40582.0,49.3826,49.5703,49.3727,49.5209,40582.0
2016-02-04 13:55:00,50.05,50.15,49.98,50.06,47258.0,49.4616,49.5604,49.3924,49.4715,47258.0
2016-02-04 14:00:00,50.13,50.13,49.86,49.86,97016.0,49.5407,49.5407,49.2739,49.2739,97016.0
2016-02-04 14:05:00,49.84,49.93,49.79,49.89,69088.0,49.2541,49.343,49.2047,49.3035,69088.0
2016-02-04 14:10:00,49.84,50.14,49.79,50.14,15170.0,49.2541,49.5506,49.2047,49.5506,15170.0
2016-02-04 14:15:00,50.16,50.28,50.11,50.2,23044.0,49.5703,49.6889,49.5209,49.6099,23044.0
2016-02-04 14:20:00,50.12,50.13,49.91,49.98,85509.0,49.5308,49.5407,49.3233,49.3924,85509.0
2016-02-04 14:25:00,49.96,50.03,49.84,49.91,97704.0,49.3727,49.4419,49.2541,49.3233,97704.0
2016-02-04 14:30:00,49.88,50.07,49.86,49.97,47987.0,49.2936,49.4814,49.2739,49.3826,47987.0
2016-02-04 14:35:00,50.01,50.03,49.68,49.68,69753.0,49.4221,49.4419,49.096,49.096,69753.0
2016-02-04 14:40:00,49.71,49.82,49.66,49.77,42658.0,49.1256,49.2343,49.0762,49.1849,42658.0
2016-02-04 14:45:00,49.75,50.03,49.71,49.99,129103.0,49.1651,49.4419,49.1256,49.4023,129103.0
2016-02-04 14:50:00,49.93,49.98,49.73,49.78,23604.0,49.343,49.3924,49.1454,49.1948,23604.0
2016-02-04 14:55:00,49.79,50.18,49.76,50.18,51971.0,49.2047,49.5901,49.175,49.5901,51971.0
2016-02-04 15:00:00,50.16,50.2,49.99,50.01,45757.0,49.5703,49.6099,49.4023,49.4221,45757.0
2016-02-04 15:05:00,50.03,50.19,49.93,50.12,43786.0,49.4419,49.6,49.343,49.5308,43786.0
2016-02-04 15:10:00,50.11,50.43,50.08,50.43,69336.0,49.5209,49.8372,49.4913,49.8372,69336.0
2016-02-04 15:15:00,50.36,50.55,50.23,50.23,71394.0,49.768,49.9557,49.6395,49.6395,71394.0
2016-02-04 15:20:00,50.24,50.43,50.24,50.36,88535.0,49.6494,49.8372,49.6494,49.768,88535.0
2016-02-04 15:25:00,50.36,50.42,50.14,50.14,93569.0,49.768,49.8273,49.5506,49.5506,93569.0
2016-02-04 15:30:00,50.14,50.42,50.14,50.24,70963.0,49.5506,49.8273,49.5506,49.6494,70963.0
2016-02-04 15:35:00,50.25,50.36,50.16,50.34,77879.0,49.6593,49.768,49.5703,49.7482,77879.0
2016-02-04 15:40:00,50.33,50.49,50.21,50.33,97225.0,49.7383,49.8964,49.6197,49.7383,97225.0
2016-02-04 15:45:00,50.31,50.39,50.22,50.31,90552.0,49.7186,49.7976,49.6296,49.7186,90552.0
2016-02-04 15:50:00,50.31,50.47,50.31,50.47,109216.0,49.7186,49.8767,49.7186,49.8767,109216.0
2016-02-04 15:55:00,50.47,50.5,50.33,50.38,272948.0,49.8767,49.9063,49.7383,49.7877,272948.0
2016-02-05 09:30:00,50.19,50.56,50.06,50.21,113785.0,49.6,49.9656,49.4715,49.6197,113785.0
2016-02-05 09:35:00,50.16,50.16,49.71,49.98,180099.0,49.5703,49.5703,49.1256,49.3924,180099.0
2016-02-05 09:40:00,49.97,50.07,49.33,49.53,171943.0,49.3826,49.4814,48.7501,48.9477,171943.0
2016-02-05 09:45:00,49.53,49.55,49.15,49.2,60885.0,48.9477,48.9675,48.5722,48.6216,60885.0
2016-02-05 09:50:00,49.16,49.57,49.09,49.25,98972.0,48.5821,48.9873,48.5129,48.671,98972.0
2016-02-05 09:55:00,49.25,49.46,49.13,49.17,73961.0,48.671,48.8786,48.5524,48.592,73961.0
2016-02-05 10:00:00,49.16,49.66,49.16,49.63,84684.0,48.5821,49.0762,48.5821,49.0466,84684.0
2016-02-05 10:05:00,49.66,49.66,49.31,49.34,58756.0,49.0762,49.0762,48.7303,48.76,58756.0
2016-02-05 10:10:00,49.36,49.65,49.3,49.34,200120.0,48.7797,49.0663,48.7204,48.76,200120.0
2016-02-05 10:15:00,49.34,49.44,49.22,49.33,175501.0,48.76,48.8588,48.6414,48.7501,175501.0
2016-02-05 10:20:00,49.31,49.55,49.23,49.28,116552.0,48.7303,48.9675,48.6513,48.7007,116552.0
2016-02-05 10:25:00,49.28,49.33,48.99,49.03,80314.0,48.7007,48.7501,48.4141,48.4536,80314.0
2016-02-05 10:30:00,49.0,49.43,48.96,49.11,195318.0,48.424,48.8489,48.3844,48.5327,195318.0
2016-02-05 10:35:00,49.14,49.43,49.06,49.12,87644.0,48.5623,48.8489,48.4833,48.5426,87644.0
2016-02-05 10:40:00,49.13,49.79,49.03,49.58,226166.0,48.5524,49.2047,48.4536,48.9971,226166.0
2016-02-05 10:45:00,49.58,49.58,49.06,49.16,81598.0,48.9971,48.9971,48.4833,48.5821,81598.0
2016-02-05 10:50:00,49.13,49.19,48.94,49.01,88332.0,48.5524,48.6117,48.3647,48.4338,88332.0
2016-02-05 10:55:00,49.0,49.06,48.88,48.93,148274.0,48.424,48.4833,48.3054,48.3548,148274.0
2016-02-05 11:00:00,48.91,49.02,48.72,48.77,112898.0,48.335,48.4437,48.1473,48.1967,112898.0
2016-02-05 11:05:00,48.77,48.9,48.63,48.71,57696.0,48.1967,48.3251,48.0583,48.1374,57696.0
2016-02-05 11:10:00,48.69,48.95,48.6,48.61,150674.0,48.1176,48.3745,48.0287,48.0385,150674.0
2016-02-05 11:15:00,48.64,48.7,48.43,48.51,56325.0,48.0682,48.1275,47.8607,47.9397,56325.0
2016-02-05 11:20:00,48.53,48.67,48.44,48.48,30151.0,47.9595,48.0978,47.8705,47.9101,30151.0
2016-02-05 11:25:00,48.5,48.82,48.38,48.8,67812.0,47.9298,48.2461,47.8113,48.2263,67812.0
2016-02-05 11:30:00,48.72,48.92,48.6,48.73,58489.0,48.1473,48.3449,48.0287,48.1571,58489.0
2016-02-05 11:35:00,48.71,48.85,48.58,48.71,56519.0,48.1374,48.2757,48.0089,48.1374,56519.0
2016-02-05 11:40:00,48.73,48.86,48.6,48.71,29748.0,48.1571,48.2856,48.0287,48.1374,29748.0
2016-02-05 11:45:00,48.66,48.67,48.45,48.6,34745.0,48.088,48.0978,47.8804,48.0287,34745.0
2016-02-05 11:50:00,48.59,48.96,48.52,48.88,49367.0,48.0188,48.3844,47.9496,48.3054,49367.0
2016-02-05 11:55:00,48.97,49.0,48.83,48.85,20590.0,48.3943,48.424,48.256,48.2757,20590.0
2016-02-05 12:00:00,48.85,49.27,48.85,48.92,82766.0,48.2757,48.6908,48.2757,48.3449,82766.0
2016-02-05 12:05:00,48.91,49.0,48.75,48.85,28935.0,48.335,48.424,48.1769,48.2757,28935.0
2016-02-05 12:10:00,48.84,48.85,48.72,48.79,46204.0,48.2658,48.2757,48.1473,48.2164,46204.0
2016-02-05 12:15:00,48.79,48.9,48.69,48.79,63404.0,48.2164,48.3251,48.1176,48.2164,63404.0
2016-02-05 12:20:00,48.81,48.88,48.68,48.76,34431.0,48.2362,48.3054,48.1077,48.1868,34431.0
2016-02-05 12:25:00,48.74,48.85,48.57,48.66,30184.0,48.167,48.2757,47.999,48.088,30184.0
2016-02-05 12:30:00,48.66,48.72,48.47,48.5,28107.0,48.088,48.1473,47.9002,47.9298,28107.0
2016-02-05 12:35:00,48.5,48.76,48.46,48.71,33791.0,47.9298,48.1868,47.8903,48.1374,33791.0
2016-02-05 12:40:00,48.71,48.89,48.62,48.65,135455.0,48.1374,48.3153,48.0484,48.0781,135455.0
2016-02-05 12:45:00,48.64,48.75,48.59,48.68,28946.0,48.0682,48.1769,48.0188,48.1077,28946.0
2016-02-05 12:50:00,48.68,48.82,48.57,48.57,33655.0,48.1077,48.2461,47.999,47.999,33655.0
2016-02-05 12:55:00,48.57,48.62,48.34,48.6,73764.0,47.999,48.0484,47.7717,48.0287,73764.0
2016-02-05 13:00:00,48.55,48.89,48.52,48.83,35980.0,47.9793,48.3153,47.9496,48.256,35980.0
2016-02-05 13:05:00,48.89,48.92,48.66,48.73,31635.0,48.3153,48.3449,48.088,48.1571,31635.0
2016-02-05 13:10:00,48.71,48.71,48.52,48.54,42777.0,48.1374,48.1374,47.9496,47.9694,42777.0
2016-02-05 13:15:00,48.54,48.64,48.48,48.63,37372.0,47.9694,48.0682,47.9101,48.0583,37372.0
2016-02-05 13:20:00,48.6,48.7,48.54,48.68,25227.0,48.0287,48.1275,47.9694,48.1077,25227.0
2016-02-05 13:25:00,48.65,48.73,48.57,48.64,35690.0,48.0781,48.1571,47.999,48.0682,35690.0
2016-02-05 13:30:00,48.62,48.62,48.37,48.37,137240.0,48.0484,48.0484,47.8014,47.8014,137240.0
2016-02-05 13:35:00,48.35,48.4,48.16,48.16,234969.0,47.7816,47.831,47.5938,47.5938,234969.0
2016-02-05 13:40:00,48.15,48.34,48.06,48.21,253491.0,47.584,47.7717,47.495,47.6432,253491.0
2016-02-05 13:45:00,48.21,48.26,47.95,48.03,77251.0,47.6432,47.6927,47.3863,47.4654,77251.0
2016-02-05 13:50:00,48.05,48.15,47.82,48.08,213023.0,47.4851,47.584,47.2578,47.5148,213023.0
2016-02-05 13:55:00,48.09,48.4,48.01,48.01,106527.0,47.5247,47.831,47.4456,47.4456,106527.0
2016-02-05 14:00:00,48.02,48.15,47.91,48.03,68713.0,47.4555,47.584,47.3468,47.4654,68713.0
2016-02-05 14:05:00,48.08,48.28,48.05,48.28,346078.0,47.5148,47.7124,47.4851,47.7124,346078.0
2016-02-05 14:10:00,48.24,48.24,47.98,47.99,205097.0,47.6729,47.6729,47.416,47.4258,205097.0
2016-02-05 14:15:00,47.98,48.04,47.86,47.91,97136.0,47.416,47.4752,47.2974,47.3468,97136.0
2016-02-05 14:20:00,47.96,48.18,47.84,48.17,114794.0,47.3962,47.6136,47.2776,47.6037,114794.0
2016-02-05 14:25:00,48.15,48.15,47.94,48.04,45119.0,47.584,47.584,47.3764,47.4752,45119.0
2016-02-05 14:30:00,48.02,48.1,47.95,48.06,43818.0,47.4555,47.5345,47.3863,47.495,43818.0
2016-02-05 14:35:00,48.0,48.41,47.94,48.38,159283.0,47.4357,47.8409,47.3764,47.8113,159283.0
2016-02-05 14:40:00,48.38,48.51,48.25,48.29,142105.0,47.8113,47.9397,47.6828,47.7223,142105.0
2016-02-05 14:45:00,48.3,48.45,48.25,48.39,146230.0,47.7322,47.8804,47.6828,47.8211,146230.0
2016-02-05 14:50:00,48.4,48.4,48.1,48.12,54127.0,47.831,47.831,47.5345,47.5543,54127.0
2016-02-05 14:55:00,48.12,48.24,48.03,48.16,42057.0,47.5543,47.6729,47.4654,47.5938,42057.0
2016-02-05 15:00:00,48.12,48.17,47.85,47.94,107643.0,47.5543,47.6037,47.2875,47.3764,107643.0
2016-02-05 15:05:00,47.96,48.05,47.89,48.03,89759.0,47.3962,47.4851,47.327,47.4654,89759.0
2016-02-05 15:10:00,47.97,48.17,47.97,48.14,49517.0,47.4061,47.6037,47.4061,47.5741,49517.0
2016-02-05 15:15:00,48.1,48.36,48.04,48.35,70897.0,47.5345,47.7915,47.4752,47.7816,70897.0
2016-02-05 15:20:00,48.33,48.34,48.21,48.23,62238.0,47.7618,47.7717,47.6432,47.663,62238.0
2016-02-05 15:25:00,48.23,48.25,48.07,48.15,118329.0,47.663,47.6828,47.5049,47.584,118329.0
2016-02-05 15:30:00,48.15,48.22,48.0,48.17,114029.0,47.584,47.6531,47.4357,47.6037,114029.0
2016-02-05 15:35:00,48.17,48.22,48.0,48.12,182073.0,47.6037,47.6531,47.4357,47.5543,182073.0
2016-02-05 15:40:00,48.1,48.26,48.01,48.23,132700.0,47.5345,47.6927,47.4456,47.663,132700.0
2016-02-05 15:45:00,48.26,48.28,48.12,48.17,216528.0,47.6927,47.7124,47.5543,47.6037,216528.0
2016-02-05 15:50:00,48.15,48.33,48.12,48.24,266636.0,47.584,47.7618,47.5543,47.6729,266636.0
2016-02-05 15:55:00,48.25,48.53,48.22,48.46,362583.0,47.6828,47.9595,47.6531,47.8903,362583.0
2016-02-08 09:30:00,47.18,47.34,46.79,46.88,316040.0,46.6254,46.7835,46.2399,46.3289,316040.0
2016-02-08 09:35:00,46.86,46.9,46.39,46.42,386530.0,46.3091,46.3486,45.8446,45.8743,386530.0
2016-02-08 09:40:00,46.5,47.16,46.32,47.1,358815.0,45.9534,46.6056,45.7755,46.5463,358815.0
2016-02-08 09:45:00,47.12,47.22,46.77,46.83,136727.0,46.5661,46.6649,46.2202,46.2795,136727.0
2016-02-08 09:50:00,46.78,46.86,46.14,46.3,223628.0,46.2301,46.3091,45.5976,45.7557,223628.0
2016-02-08 09:55:00,46.37,46.83,46.25,46.33,254889.0,45.8249,46.2795,45.7063,45.7854,254889.0
2016-02-08 10:00:00,46.37,46.64,46.3,46.44,190435.0,45.8249,46.0917,45.7557,45.8941,190435.0
2016-02-08 10:05:00,46.42,46.47,46.05,46.1,153845.0,45.8743,45.9237,45.5086,45.5581,153845.0
2016-02-08 10:10:00,46.06,46.31,45.95,46.28,263176.0,45.5185,45.7656,45.4098,45.7359,263176.0
2016-02-08 10:15:00,46.31,46.53,46.19,46.35,68193.0,45.7656,45.983,45.647,45.8051,68193.0
2016-02-08 10:20:00,46.31,46.38,46.06,46.15,106717.0,45.7656,45.8348,45.5185,45.6075,106717.0
2016-02-08 10:25:00,46.17,46.29,45.88,45.9,100729.0,45.6272,45.7458,45.3406,45.3604,100729.0
2016-02-08 10:30:00,45.89,46.51,45.82,46.5,65989.0,45.3505,45.9632,45.2813,45.9534,65989.0
2016-02-08 10:35:00,46.5,46.54,46.19,46.54,64746.0,45.9534,45.9929,45.647,45.9929,64746.0
2016-02-08 10:40:00,46.53,46.59,46.26,46.59,93619.0,45.983,46.0423,45.7162,46.0423,93619.0
2016-02-08 10:45:00,46.59,46.59,46.22,46.28,35613.0,46.0423,46.0423,45.6766,45.7359,35613.0
2016-02-08 10:50:00,46.25,46.41,46.13,46.18,44749.0,45.7063,45.8644,45.5877,45.6371,44749.0
2016-02-08 10:55:00,46.18,46.19,45.71,45.83,98557.0,45.6371,45.647,45.1726,45.2912,98557.0
2016-02-08 11:00:00,45.91,46.07,45.75,45.8,125182.0,45.3703,45.5284,45.2122,45.2616,125182.0
2016-02-08 11:05:00,45.84,46.05,45.56,45.68,62511.0,45.3011,45.5086,45.0244,45.143,62511.0
2016-02-08 11:10:00,45.63,45.78,45.46,45.52,98108.0,45.0936,45.2418,44.9256,44.9849,98108.0
2016-02-08 11:15:00,45.5,45.72,45.46,45.55,71548.0,44.9651,45.1825,44.9256,45.0145,71548.0
2016-02-08 11:20:00,45.55,45.58,45.39,45.48,43932.0,45.0145,45.0442,44.8564,44.9453,43932.0
2016-02-08 11:25:00,45.47,45.87,45.38,45.77,48215.0,44.9355,45.3308,44.8465,45.2319,48215.0
2016-02-08 11:30:00,45.75,45.86,45.6,45.75,33185.0,45.2122,45.3209,45.0639,45.2122,33185.0
2016-02-08 11:35:00,45.8,45.86,45.55,45.66,30365.0,45.2616,45.3209,45.0145,45.1232,30365.0
2016-02-08 11:40:00,45.62,45.88,45.5,45.54,37909.0,45.0837,45.3406,44.9651,45.0046,37909.0
2016-02-08 11:45:00,45.54,45.79,45.48,45.72,58319.0,45.0046,45.2517,44.9453,45.1825,58319.0
2016-02-08 11:50:00,45.73,45.9,45.59,45.77,105226.0,45.1924,45.3604,45.054,45.2319,105226.0
2016-02-08 11:55:00,45.75,46.13,45.67,46.13,80135.0,45.2122,45.5877,45.1331,45.5877,80135.0
2016-02-08 12:00:00,46.09,46.18,45.92,45.98,43189.0,45.5482,45.6371,45.3802,45.4395,43189.0
2016-02-08 12:05:00,45.92,46.04,45.83,46.01,21433.0,45.3802,45.4988,45.2912,45.4691,21433.0
2016-02-08 12:10:00,45.93,46.0,45.7,45.97,48771.0,45.3901,45.4592,45.1628,45.4296,48771.0
2016-02-08 12:15:00,45.99,46.33,45.83,46.23,171912.0,45.4493,45.7854,45.2912,45.6865,171912.0
2016-02-08 12:20:00,46.21,46.34,46.09,46.25,39989.0,45.6668,45.7952,45.5482,45.7063,39989.0
2016-02-08 12:25:00,46.3,46.51,46.22,46.23,44462.0,45.7557,45.9632,45.6766,45.6865,44462.0
2016-02-08 12:30:00,46.28,46.42,46.24,46.24,73726.0,45.7359,45.8743,45.6964,45.6964,73726.0
2016-02-08 12:35:00,46.24,46.34,46.14,46.19,105565.0,45.6964,45.7952,45.5976,45.647,105565.0
2016-02-08 12:40:00,46.16,46.28,46.08,46.2,61522.0,45.6173,45.7359,45.5383,45.6569,61522.0
2016-02-08 12:45:00,46.16,46.25,46.0,46.19,53395.0,45.6173,45.7063,45.4592,45.647,53395.0
2016-02-08 12:50:00,46.2,46.22,46.05,46.11,82746.0,45.6569,45.6766,45.5086,45.5679,82746.0
2016-02-08 12:55:00,46.1,46.1,45.88,45.94,27822.0,45.5581,45.5581,45.3406,45.3999,27822.0
2016-02-08 13:00:00,45.96,45.96,45.61,45.61,42891.0,45.4197,45.4197,45.0738,45.0738,42891.0
2016-02-08 13:05:00,45.6,45.71,45.54,45.68,28778.0,45.0639,45.1726,45.0046,45.143,28778.0
2016-02-08 13:10:00,45.69,45.69,45.51,45.55,52019.0,45.1529,45.1529,44.975,45.0145,52019.0
2016-02-08 13:15:00,45.54,45.57,45.46,45.47,55134.0,45.0046,45.0343,44.9256,44.9355,55134.0
2016-02-08 13:20:00,45.46,45.53,45.36,45.36,61640.0,44.9256,44.9948,44.8268,44.8268,61640.0
2016-02-08 13:25:00,45.37,45.43,45.24,45.35,55212.0,44.8366,44.8959,44.7082,44.8169,55212.0
2016-02-08 13:30:00,45.3,45.5,45.21,45.41,64520.0,44.7675,44.9651,44.6785,44.8762,64520.0
2016-02-08 13:35:00,45.34,45.45,45.27,45.29,84245.0,44.807,44.9157,44.7378,44.7576,84245.0
2016-02-08 13:40:00,45.27,45.32,45.2,45.24,80403.0,44.7378,44.7872,44.6686,44.7082,80403.0
2016-02-08 13:45:00,45.23,45.33,45.23,45.27,68540.0,44.6983,44.7971,44.6983,44.7378,68540.0
2016-02-08 13:50:00,45.28,45.44,45.22,45.32,53125.0,44.7477,44.9058,44.6884,44.7872,53125.0
2016-02-08 13:55:00,45.33,45.41,45.25,45.29,86508.0,44.7971,44.8762,44.718,44.7576,86508.0
2016-02-08 14:00:00,45.3,45.65,45.3,45.65,58102.0,44.7675,45.1133,44.7675,45.1133,58102.0
2016-02-08 14:05:00,45.59,45.69,45.48,45.6,101052.0,45.054,45.1529,44.9453,45.0639,101052.0
2016-02-08 14:10:00,45.6,45.64,45.34,45.34,47452.0,45.0639,45.1035,44.807,44.807,47452.0
2016-02-08 14:15:00,45.33,45.37,45.12,45.21,50493.0,44.7971,44.8366,44.5896,44.6785,50493.0
2016-02-08 14:20:00,45.19,45.32,45.17,45.2,81640.0,44.6588,44.7872,44.639,44.6686,81640.0
2016-02-08 14:25:00,45.2,45.42,45.18,45.28,63495.0,44.6686,44.886,44.6489,44.7477,63495.0
2016-02-08 14:30:00,45.24,45.24,45.08,45.19,37192.0,44.7082,44.7082,44.55,44.6588,37192.0
2016-02-08 14:35:00,45.18,45.3,45.13,45.26,175442.0,44.6489,44.7675,44.5995,44.7279,175442.0
2016-02-08 14:40:00,45.25,45.36,45.18,45.26,96175.0,44.718,44.8268,44.6489,44.7279,96175.0
2016-02-08 14:45:00,45.25,45.34,45.22,45.26,51481.0,44.718,44.807,44.6884,44.7279,51481.0
2016-02-08 14:50:00,45.25,45.34,45.21,45.3,52123.0,44.718,44.807,44.6785,44.7675,52123.0
2016-02-08 14:55:00,45.3,45.36,45.19,45.28,17059.0,44.7675,44.8268,44.6588,44.7477,17059.0
2016-02-08 15:00:00,45.3,45.54,45.29,45.48,44395.0,44.7675,45.0046,44.7576,44.9453,44395.0
2016-02-08 15:05:00,45.47,45.63,45.43,45.48,32809.0,44.9355,45.0936,44.8959,44.9453,32809.0
2016-02-08 15:10:00,45.5,45.91,45.48,45.91,59248.0,44.9651,45.3703,44.9453,45.3703,59248.0
2016-02-08 15:15:00,45.91,46.06,45.78,45.98,135004.0,45.3703,45.5185,45.2418,45.4395,135004.0
2016-02-08 15:20:00,45.95,46.03,45.86,45.9,74608.0,45.4098,45.4889,45.3209,45.3604,74608.0
2016-02-08 15:25:00,45.88,45.94,45.75,45.83,58866.0,45.3406,45.3999,45.2122,45.2912,58866.0
2016-02-08 15:30:00,45.83,46.09,45.83,46.09,76891.0,45.2912,45.5482,45.2912,45.5482,76891.0
2016-02-08 15:35:00,46.09,46.09,45.8,45.83,113562.0,45.5482,45.5482,45.2616,45.2912,113562.0
2016-02-08 15:40:00,45.84,46.12,45.82,46.06,125225.0,45.3011,45.5778,45.2813,45.5185,125225.0
2016-02-08 15:45:00,46.05,46.28,46.01,46.11,384214.0,45.5086,45.7359,45.4691,45.5679,384214.0
2016-02-08 15:50:00,46.12,46.12,45.8,45.8,251802.0,45.5778,45.5778,45.2616,45.2616,251802.0
2016-02-08 15:55:00,45.8,45.89,45.68,45.81,274986.0,45.2616,45.3505,45.143,45.2715,274986.0
2016-02-09 09:30:00,44.53,44.86,44.16,44.38,214593.0,44.0065,44.3326,43.6409,43.8583,214593.0
2016-02-09 09:35:00,44.43,45.1,44.28,45.1,144699.0,43.9077,44.5698,43.7594,44.5698,144699.0
2016-02-09 09:40:00,45.1,45.89,45.03,45.89,293783.0,44.5698,45.3505,44.5006,45.3505,293783.0
2016-02-09 09:45:00,45.87,46.76,45.87,46.56,687871.0,45.3308,46.2103,45.3308,46.0126,687871.0
2016-02-09 09:50:00,46.55,47.2,46.53,47.1,358225.0,46.0028,46.6451,45.983,46.5463,358225.0
2016-02-09 09:55:00,47.09,47.09,46.49,46.65,303576.0,46.5364,46.5364,45.9435,46.1016,303576.0
2016-02-09 10:00:00,46.65,47.4,46.64,47.4,307124.0,46.1016,46.8428,46.0917,46.8428,307124.0
2016-02-09 10:05:00,47.4,47.54,47.18,47.33,285051.0,46.8428,46.9811,46.6254,46.7736,285051.0
2016-02-09 10:10:00,47.29,47.29,46.48,46.5,191110.0,46.7341,46.7341,45.9336,45.9534,191110.0
2016-02-09 10:15:00,46.53,46.68,46.24,46.68,95173.0,45.983,46.1312,45.6964,46.1312,95173.0
2016-02-09 10:20:00,46.68,47.06,46.59,46.98,39361.0,46.1312,46.5068,46.0423,46.4277,39361.0
2016-02-09 10:25:00,46.96,47.0,46.31,46.37,204367.0,46.4079,46.4475,45.7656,45.8249,204367.0
2016-02-09 10:30:00,46.34,46.35,46.1,46.17,59766.0,45.7952,45.8051,45.5581,45.6272,59766.0
2016-02-09 10:35:00,46.13,46.42,46.01,46.24,114857.0,45.5877,45.8743,45.4691,45.6964,114857.0
2016-02-09 10:40:00,46.25,46.33,45.8,45.84,65736.0,45.7063,45.7854,45.2616,45.3011,65736.0
2016-02-09 10:45:00,45.83,45.85,45.56,45.66,78948.0,45.2912,45.311,45.0244,45.1232,78948.0
2016-02-09 10:50:00,45.65,45.74,45.15,45.17,72399.0,45.1133,45.2023,44.6192,44.639,72399.0
2016-02-09 10:55:00,45.17,45.32,44.87,44.95,191140.0,44.639,44.7872,44.3425,44.4216,191140.0
2016-02-09 11:00:00,44.93,45.44,44.9,45.37,79162.0,44.4018,44.9058,44.3722,44.8366,79162.0
2016-02-09 11:05:00,45.42,45.83,45.36,45.83,84124.0,44.886,45.2912,44.8268,45.2912,84124.0
2016-02-09 11:10:00,45.85,45.99,45.65,45.65,55853.0,45.311,45.4493,45.1133,45.1133,55853.0
2016-02-09 11:15:00,45.65,45.74,45.44,45.69,66140.0,45.1133,45.2023,44.9058,45.1529,66140.0
2016-02-09 11:20:00,45.73,46.14,45.73,46.14,67416.0,45.1924,45.5976,45.1924,45.5976,67416.0
2016-02-09 11:25:00,46.08,46.17,45.94,45.95,86087.0,45.5383,45.6272,45.3999,45.4098,86087.0
2016-02-09 11:30:00,46.01,46.11,45.74,45.76,25606.0,45.4691,45.5679,45.2023,45.2221,25606.0
2016-02-09 11:35:00,45.75,45.75,45.49,45.55,14700.0,45.2122,45.2122,44.9552,45.0145,14700.0
2016-02-09 11:40:00,45.63,45.85,45.63,45.77,11573.0,45.0936,45.311,45.0936,45.2319,11573.0
2016-02-09 11:45:00,45.75,45.77,45.53,45.62,12750.0,45.2122,45.2319,44.9948,45.0837,12750.0
2016-02-09 11:50:00,45.62,45.71,45.48,45.57,10127.0,45.0837,45.1726,44.9453,45.0343,10127.0
2016-02-09 11:55:00,45.6,45.62,45.32,45.36,95920.0,45.0639,45.0837,44.7872,44.8268,95920.0
2016-02-09 12:00:00,45.37,45.61,45.36,45.49,64827.0,44.8366,45.0738,44.8268,44.9552,64827.0
2016-02-09 12:05:00,45.46,45.65,45.36,45.59,28750.0,44.9256,45.1133,44.8268,45.054,28750.0
2016-02-09 12:10:00,45.64,45.72,45.49,45.57,10958.0,45.1035,45.1825,44.9552,45.0343,10958.0
2016-02-09 12:15:00,45.56,45.67,45.53,45.61,11822.0,45.0244,45.1331,44.9948,45.0738,11822.0
2016-02-09 12:20:00,45.6,45.68,45.58,45.68,7139.0,45.0639,45.143,45.0442,45.143,7139.0
2016-02-09 12:25:00,45.66,45.93,45.57,45.67,39119.0,45.1232,45.3901,45.0343,45.1331,39119.0
2016-02-09 12:30:00,45.67,45.77,45.56,45.63,16673.0,45.1331,45.2319,45.0244,45.0936,16673.0
2016-02-09 12:35:00,45.63,45.95,45.63,45.66,26697.0,45.0936,45.4098,45.0936,45.1232,26697.0
2016-02-09 12:40:00,45.69,45.83,45.66,45.82,7889.0,45.1529,45.2912,45.1232,45.2813,7889.0
2016-02-09 12:45:00,45.76,45.76,45.55,45.55,9276.0,45.2221,45.2221,45.0145,45.0145,9276.0
2016-02-09 12:50:00,45.5,45.65,45.44,45.63,17483.0,44.9651,45.1133,44.9058,45.0936,17483.0
2016-02-09 12:55:00,45.57,45.57,45.44,45.52,10850.0,45.0343,45.0343,44.9058,44.9849,10850.0
2016-02-09 13:00:00,45.48,45.58,45.34,45.42,20735.0,44.9453,45.0442,44.807,44.886,20735.0
2016-02-09 13:05:00,45.36,45.48,45.31,45.4,14050.0,44.8268,44.9453,44.7773,44.8663,14050.0
2016-02-09 13:10:00,45.36,45.38,45.18,45.19,43040.0,44.8268,44.8465,44.6489,44.6588,43040.0
2016-02-09 13:15:00,45.2,45.28,45.15,45.18,14979.0,44.6686,44.7477,44.6192,44.6489,14979.0
2016-02-09 13:20:00,45.17,45.31,45.08,45.22,47692.0,44.639,44.7773,44.55,44.6884,47692.0
2016-02-09 13:25:00,45.28,45.37,45.24,45.29,41027.0,44.7477,44.8366,44.7082,44.7576,41027.0
2016-02-09 13:30:00,45.32,45.68,45.31,45.61,103313.0,44.7872,45.143,44.7773,45.0738,103313.0
2016-02-09 13:35:00,45.58,45.59,45.24,45.24,15244.0,45.0442,45.054,44.7082,44.7082,15244.0
2016-02-09 13:40:00,45.25,45.41,45.16,45.41,75558.0,44.718,44.8762,44.6291,44.8762,75558.0
2016-02-09 13:45:00,45.4,45.47,45.24,45.29,20231.0,44.8663,44.9355,44.7082,44.7576,20231.0
2016-02-09 13:50:00,45.25,45.35,45.2,45.35,23229.0,44.718,44.8169,44.6686,44.8169,23229.0
2016-02-09 13:55:00,45.32,45.41,45.27,45.34,33897.0,44.7872,44.8762,44.7378,44.807,33897.0
2016-02-09 14:00:00,45.35,45.4,45.3,45.38,38102.0,44.8169,44.8663,44.7675,44.8465,38102.0
2016-02-09 14:05:00,45.36,45.88,45.35,45.71,78221.0,44.8268,45.3406,44.8169,45.1726,78221.0
2016-02-09 14:10:00,45.72,45.81,45.63,45.65,35367.0,45.1825,45.2715,45.0936,45.1133,35367.0
2016-02-09 14:15:00,45.66,45.86,45.66,45.66,22105.0,45.1232,45.3209,45.1232,45.1232,22105.0
2016-02-09 14:20:00,45.68,45.77,45.55,45.56,19281.0,45.143,45.2319,45.0145,45.0244,19281.0
2016-02-09 14:25:00,45.61,45.65,45.41,45.42,19439.0,45.0738,45.1133,44.8762,44.886,19439.0
2016-02-09 14:30:00,45.42,45.63,45.42,45.51,35903.0,44.886,45.0936,44.886,44.975,35903.0
2016-02-09 14:35:00,45.53,45.92,45.5,45.81,47855.0,44.9948,45.3802,44.9651,45.2715,47855.0
2016-02-09 14:40:00,45.78,46.23,45.72,46.23,122552.0,45.2418,45.6865,45.1825,45.6865,122552.0
2016-02-09 14:45:00,46.21,46.23,45.96,46.05,189786.0,45.6668,45.6865,45.4197,45.5086,189786.0
2016-02-09 14:50:00,46.05,46.42,46.01,46.42,59798.0,45.5086,45.8743,45.4691,45.8743,59798.0
2016-02-09 14:55:00,46.45,46.55,46.29,46.5,83581.0,45.9039,46.0028,45.7458,45.9534,83581.0
2016-02-09 15:00:00,46.5,46.8,46.45,46.78,201422.0,45.9534,46.2498,45.9039,46.2301,201422.0
2016-02-09 15:05:00,46.77,46.97,46.7,46.76,108166.0,46.2202,46.4178,46.151,46.2103,108166.0
2016-02-09 15:10:00,46.75,46.81,46.66,46.72,103321.0,46.2004,46.2597,46.1115,46.1708,103321.0
2016-02-09 15:15:00,46.75,46.83,46.56,46.58,99784.0,46.2004,46.2795,46.0126,46.0324,99784.0
2016-02-09 15:20:00,46.58,46.59,46.17,46.17,131241.0,46.0324,46.0423,45.6272,45.6272,131241.0
2016-02-09 15:25:00,46.17,46.22,45.87,46.04,118189.0,45.6272,45.6766,45.3308,45.4988,118189.0
2016-02-09 15:30:00,46.1,46.29,45.95,46.13,68621.0,45.5581,45.7458,45.4098,45.5877,68621.0
2016-02-09 15:35:00,46.1,46.42,46.06,46.3,203169.0,45.5581,45.8743,45.5185,45.7557,203169.0
2016-02-09 15:40:00,46.3,46.31,45.77,46.01,123362.0,45.7557,45.7656,45.2319,45.4691,123362.0
2016-02-09 15:45:00,45.97,45.99,45.78,45.89,49014.0,45.4296,45.4493,45.2418,45.3505,49014.0
2016-02-09 15:50:00,45.89,46.02,45.86,45.94,88692.0,45.3505,45.479,45.3209,45.3999,88692.0
2016-02-09 15:55:00,45.94,45.98,45.83,45.88,66753.0,45.3999,45.4395,45.2912,45.3406,66753.0
2016-02-10 09:30:00,46.54,46.73,46.39,46.4,79114.0,45.9929,46.1806,45.8446,45.8545,79114.0
2016-02-10 09:35:00,46.34,46.39,46.12,46.23,154843.0,45.7952,45.8446,45.5778,45.6865,154843.0
2016-02-10 09:40:00,46.25,46.46,46.11,46.23,132400.0,45.7063,45.9138,45.5679,45.6865,132400.0
2016-02-10 09:45:00,46.23,47.18,46.23,47.18,145206.0,45.6865,46.6254,45.6865,46.6254,145206.0
2016-02-10 09:50:00,47.18,47.53,47.06,47.52,110576.0,46.6254,46.9712,46.5068,46.9614,110576.0
2016-02-10 09:55:00,47.53,47.63,47.3,47.41,184350.0,46.9712,47.0701,46.7439,46.8527,184350.0
2016-02-10 10:00:00,47.44,47.91,47.43,47.8,131053.0,46.8823,47.3468,46.8724,47.2381,131053.0
2016-02-10 10:05:00,47.79,47.87,47.14,47.18,221429.0,47.2282,47.3072,46.5858,46.6254,221429.0
2016-02-10 10:10:00,47.19,47.5,47.14,47.14,274604.0,46.6352,46.9416,46.5858,46.5858,274604.0
2016-02-10 10:15:00,47.15,47.34,47.0,47.33,150564.0,46.5957,46.7835,46.4475,46.7736,150564.0
2016-02-10 10:20:00,47.35,47.41,47.27,47.34,27625.0,46.7934,46.8527,46.7143,46.7835,27625.0
2016-02-10 10:25:00,47.35,47.49,47.3,47.49,21404.0,46.7934,46.9317,46.7439,46.9317,21404.0
2016-02-10 10:30:00,47.51,47.97,47.51,47.85,117735.0,46.9515,47.4061,46.9515,47.2875,117735.0
2016-02-10 10:35:00,47.84,47.84,47.15,47.15,39633.0,47.2776,47.2776,46.5957,46.5957,39633.0
2016-02-10 10:40:00,47.14,47.26,47.03,47.22,55035.0,46.5858,46.7044,46.4771,46.6649,55035.0
2016-02-10 10:45:00,47.17,47.22,46.86,46.93,220600.0,46.6155,46.6649,46.3091,46.3783,220600.0
2016-02-10 10:50:00,46.97,46.97,46.64,46.76,171279.0,46.4178,46.4178,46.0917,46.2103,171279.0
2016-02-10 10:55:00,46.78,46.83,46.57,46.6,170347.0,46.2301,46.2795,46.0225,46.0522,170347.0
2016-02-10 11:00:00,46.63,46.81,46.57,46.71,167057.0,46.0818,46.2597,46.0225,46.1609,167057.0
2016-02-10 11:05:00,46.7,46.77,46.56,46.63,38010.0,46.151,46.2202,46.0126,46.0818,38010.0
2016-02-10 11:10:00,46.68,47.17,46.49,47.08,141365.0,46.1312,46.6155,45.9435,46.5265,141365.0
2016-02-10 11:15:00,47.08,47.29,46.91,47.25,123241.0,46.5265,46.7341,46.3585,46.6945,123241.0
2016-02-10 11:20:00,47.24,47.38,47.1,47.3,194833.0,46.6847,46.823,46.5463,46.7439,194833.0
2016-02-10 11:25:00,47.31,47.31,46.89,46.89,22486.0,46.7538,46.7538,46.3388,46.3388,22486.0
2016-02-10 11:30:00,46.88,46.99,46.87,46.93,14617.0,46.3289,46.4376,46.319,46.3783,14617.0
2016-02-10 11:35:00,46.89,46.93,46.72,46.78,50631.0,46.3388,46.3783,46.1708,46.2301,50631.0
2016-02-10 11:40:00,46.77,46.91,46.65,46.91,22134.0,46.2202,46.3585,46.1016,46.3585,22134.0
2016-02-10 11:45:00,46.91,47.29,46.87,47.28,65028.0,46.3585,46.7341,46.319,46.7242,65028.0
2016-02-10 11:50:00,47.25,47.25,47.05,47.13,39705.0,46.6945,46.6945,46.4969,46.5759,39705.0
2016-02-10 11:55:00,47.15,47.3,47.11,47.11,14881.0,46.5957,46.7439,46.5562,46.5562,14881.0
2016-02-10 12:00:00,47.14,47.23,47.07,47.16,22008.0,46.5858,46.6748,46.5167,46.6056,22008.0
2016-02-10 12:05:00,47.13,47.53,47.04,47.48,28645.0,46.5759,46.9712,46.487,46.9218,28645.0
2016-02-10 12:10:00,47.49,47.53,47.16,47.21,57507.0,46.9317,46.9712,46.6056,46.655,57507.0
2016-02-10 12:15:00,47.18,47.28,47.1,47.28,26753.0,46.6254,46.7242,46.5463,46.7242,26753.0
2016-02-10 12:20:00,47.29,47.56,47.29,47.49,54696.0,46.7341,47.0009,46.7341,46.9317,54696.0
2016-02-10 12:25:00,47.53,47.61,47.46,47.56,33368.0,46.9712,47.0503,46.9021,47.0009,33368.0
2016-02-10 12:30:00,47.57,47.63,47.34,47.35,45936.0,47.0108,47.0701,46.7835,46.7934,45936.0
2016-02-10 12:35:00,47.39,47.71,47.39,47.64,17268.0,46.8329,47.1491,46.8329,47.08,17268.0
2016-02-10 12:40:00,47.64,47.82,47.63,47.66,35182.0,47.08,47.2578,47.0701,47.0997,35182.0
2016-02-10 12:45:00,47.63,47.68,47.47,47.68,26339.0,47.0701,47.1195,46.9119,47.1195,26339.0
2016-02-10 12:50:00,47.72,47.78,47.63,47.74,29063.0,47.159,47.2183,47.0701,47.1788,29063.0
2016-02-10 12:55:00,47.72,48.04,47.68,48.0,160498.0,47.159,47.4752,47.1195,47.4357,160498.0
2016-02-10 13:00:00,48.01,48.14,47.97,48.06,51637.0,47.4456,47.5741,47.4061,47.495,51637.0
2016-02-10 13:05:00,48.05,48.07,47.74,47.74,133748.0,47.4851,47.5049,47.1788,47.1788,133748.0
2016-02-10 13:10:00,47.76,47.9,47.67,47.67,69529.0,47.1985,47.3369,47.1096,47.1096,69529.0
2016-02-10 13:15:00,47.66,47.76,47.57,47.71,50219.0,47.0997,47.1985,47.0108,47.1491,50219.0
2016-02-10 13:20:00,47.74,47.94,47.73,47.74,22441.0,47.1788,47.3764,47.1689,47.1788,22441.0
2016-02-10 13:25:00,47.8,47.85,47.51,47.6,187543.0,47.2381,47.2875,46.9515,47.0404,187543.0
2016-02-10 13:30:00,47.56,47.64,47.13,47.21,217551.0,47.0009,47.08,46.5759,46.655,217551.0
2016-02-10 13:35:00,47.2,47.55,47.16,47.53,77678.0,46.6451,46.991,46.6056,46.9712,77678.0
2016-02-10 13:40:00,47.53,47.68,47.41,47.65,16795.0,46.9712,47.1195,46.8527,47.0898,16795.0
2016-02-10 13:45:00,47.65,47.72,47.55,47.63,25173.0,47.0898,47.159,46.991,47.0701,25173.0
2016-02-10 13:50:00,47.63,47.63,47.31,47.31,58970.0,47.0701,47.0701,46.7538,46.7538,58970.0
2016-02-10 13:55:00,47.35,47.35,47.18,47.24,237236.0,46.7934,46.7934,46.6254,46.6847,237236.0
2016-02-10 14:00:00,47.23,47.39,47.22,47.26,69305.0,46.6748,46.8329,46.6649,46.7044,69305.0
2016-02-10 14:05:00,47.24,47.35,47.13,47.22,49197.0,46.6847,46.7934,46.5759,46.6649,49197.0
2016-02-10 14:10:00,47.22,47.31,47.15,47.2,30474.0,46.6649,46.7538,46.5957,46.6451,30474.0
2016-02-10 14:15:00,47.26,47.3,47.12,47.27,27052.0,46.7044,46.7439,46.5661,46.7143,27052.0
2016-02-10 14:20:00,47.27,47.28,47.11,47.11,29961.0,46.7143,46.7242,46.5562,46.5562,29961.0
2016-02-10 14:25:00,47.1,47.2,46.97,47.15,99903.0,46.5463,46.6451,46.4178,46.5957,99903.0
2016-02-10 14:30:00,47.15,47.32,47.05,47.08,27028.0,46.5957,46.7637,46.4969,46.5265,27028.0
2016-02-10 14:35:00,47.06,47.1,46.8,46.8,43307.0,46.5068,46.5463,46.2498,46.2498,43307.0
2016-02-10 14:40:00,46.79,46.82,46.62,46.79,86027.0,46.2399,46.2696,46.0719,46.2399,86027.0
2016-02-10 14:45:00,46.81,46.85,46.61,46.79,52257.0,46.2597,46.2992,46.0621,46.2399,52257.0
2016-02-10 14:50:00,46.79,46.81,46.68,46.77,21738.0,46.2399,46.2597,46.1312,46.2202,21738.0
2016-02-10 14:55:00,46.77,46.88,46.7,46.73,85335.0,46.2202,46.3289,46.151,46.1806,85335.0
2016-02-10 15:00:00,46.77,47.09,46.76,47.09,29316.0,46.2202,46.5364,46.2103,46.5364,29316.0
2016-02-10 15:05:00,47.09,47.19,46.86,46.88,50642.0,46.5364,46.6352,46.3091,46.3289,50642.0
2016-02-10 15:10:00,46.88,46.99,46.63,46.64,45417.0,46.3289,46.4376,46.0818,46.0917,45417.0
2016-02-10 15:15:00,46.61,46.69,46.35,46.36,191835.0,46.0621,46.1411,45.8051,45.815,191835.0
2016-02-10 15:20:00,46.35,46.68,46.33,46.63,62494.0,45.8051,46.1312,45.7854,46.0818,62494.0
2016-02-10 15:25:00,46.59,46.71,46.4,46.4,58241.0,46.0423,46.1609,45.8545,45.8545,58241.0
2016-02-10 15:30:00,46.43,46.56,46.25,46.31,166183.0,45.8842,46.0126,45.7063,45.7656,166183.0
2016-02-10 15:35:00,46.35,46.44,46.04,46.04,101115.0,45.8051,45.8941,45.4988,45.4988,101115.0
2016-02-10 15:40:00,46.02,46.21,45.91,46.05,147714.0,45.479,45.6668,45.3703,45.5086,147714.0
2016-02-10 15:45:00,46.1,46.18,45.97,46.0,75064.0,45.5581,45.6371,45.4296,45.4592,75064.0
2016-02-10 15:50:00,45.98,46.03,45.88,45.95,100974.0,45.4395,45.4889,45.3406,45.4098,100974.0
2016-02-10 15:55:00,45.94,46.08,45.9,46.02,135227.0,45.3999,45.5383,45.3604,45.479,135227.0
2016-02-11 09:30:00,45.14,45.18,44.66,44.77,224882.0,44.6093,44.6489,44.135,44.2437,224882.0
2016-02-11 09:35:00,44.77,44.97,44.64,44.84,146244.0,44.2437,44.4413,44.1152,44.3129,146244.0
2016-02-11 09:40:00,44.73,44.82,44.54,44.74,72458.0,44.2042,44.2931,44.0164,44.214,72458.0
2016-02-11 09:45:00,44.73,45.13,44.38,44.4,131759.0,44.2042,44.5995,43.8583,43.878,131759.0
2016-02-11 09:50:00,44.39,45.08,44.37,45.07,71388.0,43.8682,44.55,43.8484,44.5402,71388.0
2016-02-11 09:55:00,45.0,45.5,44.83,45.35,70641.0,44.471,44.9651,44.303,44.8169,70641.0
2016-02-11 10:00:00,45.35,45.44,44.9,45.13,186282.0,44.8169,44.9058,44.3722,44.5995,186282.0
2016-02-11 10:05:00,45.13,45.36,45.12,45.25,109246.0,44.5995,44.8268,44.5896,44.718,109246.0
2016-02-11 10:10:00,45.26,45.41,45.01,45.4,99294.0,44.7279,44.8762,44.4809,44.8663,99294.0
2016-02-11 10:15:00,45.34,45.36,45.11,45.12,61950.0,44.807,44.8268,44.5797,44.5896,61950.0
2016-02-11 10:20:00,45.15,45.17,44.78,45.03,147275.0,44.6192,44.639,44.2536,44.5006,147275.0
2016-02-11 10:25:00,45.07,45.13,44.73,44.83,68462.0,44.5402,44.5995,44.2042,44.303,68462.0
2016-02-11 10:30:00,44.81,45.05,44.67,45.03,41603.0,44.2832,44.5204,44.1449,44.5006,41603.0
2016-02-11 10:35:00,45.01,45.09,44.91,44.91,25243.0,44.4809,44.5599,44.382,44.382,25243.0
2016-02-11 10:40:00,44.91,44.98,44.74,44.84,23301.0,44.382,44.4512,44.214,44.3129,23301.0
2016-02-11 10:45:00,44.79,45.17,44.74,45.1,82422.0,44.2635,44.639,44.214,44.5698,82422.0
2016-02-11 10:50:00,45.07,45.07,44.83,44.85,25279.0,44.5402,44.5402,44.303,44.3227,25279.0
2016-02-11 10:55:00,44.87,45.01,44.76,44.84,131764.0,44.3425,44.4809,44.2338,44.3129,131764.0
2016-02-11 11:00:00,44.82,45.04,44.79,44.84,85909.0,44.2931,44.5105,44.2635,44.3129,85909.0
2016-02-11 11:05:00,44.85,44.87,44.68,44.77,121622.0,44.3227,44.3425,44.1547,44.2437,121622.0
2016-02-11 11:10:00,44.79,44.84,44.59,44.62,35372.0,44.2635,44.3129,44.0658,44.0955,35372.0
2016-02-11 11:15:00,44.67,45.39,44.62,45.34,55734.0,44.1449,44.8564,44.0955,44.807,55734.0
2016-02-11 11:20:00,45.35,45.64,45.18,45.28,241280.0,44.8169,45.1035,44.6489,44.7477,241280.0
2016-02-11 11:25:00,45.27,45.51,45.07,45.14,180661.0,44.7378,44.975,44.5402,44.6093,180661.0
2016-02-11 11:30:00,45.07,45.31,45.02,45.07,113173.0,44.5402,44.7773,44.4908,44.5402,113173.0
2016-02-11 11:35:00,45.09,45.28,45.0,45.28,80558.0,44.5599,44.7477,44.471,44.7477,80558.0
2016-02-11 11:40:00,45.29,45.5,45.14,45.3,92499.0,44.7576,44.9651,44.6093,44.7675,92499.0
2016-02-11 11:45:00,45.28,45.32,45.01,45.1,50636.0,44.7477,44.7872,44.4809,44.5698,50636.0
2016-02-11 11:50:00,45.1,45.53,45.1,45.46,103104.0,44.5698,44.9948,44.5698,44.9256,103104.0
2016-02-11 11:55:00,45.49,45.62,45.34,45.4,162483.0,44.9552,45.0837,44.807,44.8663,162483.0
2016-02-11 12:00:00,45.42,45.59,45.34,45.59,15187.0,44.886,45.054,44.807,45.054,15187.0
2016-02-11 12:05:00,45.63,45.98,45.57,45.84,89388.0,45.0936,45.4395,45.0343,45.3011,89388.0
2016-02-11 12:10:00,45.84,45.95,45.7,45.77,38990.0,45.3011,45.4098,45.1628,45.2319,38990.0
2016-02-11 12:15:00,45.77,45.9,45.7,45.87,172961.0,45.2319,45.3604,45.1628,45.3308,172961.0
2016-02-11 12:20:00,45.86,45.91,45.7,45.76,13623.0,45.3209,45.3703,45.1628,45.2221,13623.0
2016-02-11 12:25:00,45.77,45.98,45.7,45.84,148682.0,45.2319,45.4395,45.1628,45.3011,148682.0
2016-02-11 12:30:00,45.81,45.83,45.44,45.46,103522.0,45.2715,45.2912,44.9058,44.9256,103522.0
2016-02-11 12:35:00,45.46,45.67,45.46,45.57,159555.0,44.9256,45.1331,44.9256,45.0343,159555.0
2016-02-11 12:40:00,45.57,45.73,45.47,45.65,87065.0,45.0343,45.1924,44.9355,45.1133,87065.0
2016-02-11 12:45:00,45.65,45.87,45.56,45.71,116285.0,45.1133,45.3308,45.0244,45.1726,116285.0
2016-02-11 12:50:00,45.73,46.01,45.7,45.98,50118.0,45.1924,45.4691,45.1628,45.4395,50118.0
2016-02-11 12:55:00,45.98,46.18,45.95,46.03,109572.0,45.4395,45.6371,45.4098,45.4889,109572.0
2016-02-11 13:00:00,46.01,46.14,45.93,45.96,114943.0,45.4691,45.5976,45.3901,45.4197,114943.0
2016-02-11 13:05:00,45.96,46.07,45.86,45.94,113774.0,45.4197,45.5284,45.3209,45.3999,113774.0
2016-02-11 13:10:00,45.96,45.96,45.75,45.79,65349.0,45.4197,45.4197,45.2122,45.2517,65349.0
2016-02-11 13:15:00,45.79,45.88,45.6,45.87,50495.0,45.2517,45.3406,45.0639,45.3308,50495.0
2016-02-11 13:20:00,45.87,45.97,45.66,45.66,33551.0,45.3308,45.4296,45.1232,45.1232,33551.0
2016-02-11 13:25:00,45.64,45.73,45.4,45.4,47702.0,45.1035,45.1924,44.8663,44.8663,47702.0
2016-02-11 13:30:00,45.47,45.63,45.35,45.53,29292.0,44.9355,45.0936,44.8169,44.9948,29292.0
2016-02-11 13:35:00,45.57,45.57,45.2,45.2,75053.0,45.0343,45.0343,44.6686,44.6686,75053.0
2016-02-11 13:40:00,45.24,45.31,45.05,45.31,133567.0,44.7082,44.7773,44.5204,44.7773,133567.0
2016-02-11 13:45:00,45.25,45.42,45.21,45.35,21520.0,44.718,44.886,44.6785,44.8169,21520.0
2016-02-11 13:50:00,45.4,45.51,45.35,45.41,37759.0,44.8663,44.975,44.8169,44.8762,37759.0
2016-02-11 13:55:00,45.41,45.45,45.23,45.32,63608.0,44.8762,44.9157,44.6983,44.7872,63608.0
2016-02-11 14:00:00,45.26,45.39,45.22,45.34,13066.0,44.7279,44.8564,44.6884,44.807,13066.0
2016-02-11 14:05:00,45.31,45.39,45.19,45.34,21144.0,44.7773,44.8564,44.6588,44.807,21144.0
2016-02-11 14:10:00,45.36,45.4,45.27,45.33,16400.0,44.8268,44.8663,44.7378,44.7971,16400.0
2016-02-11 14:15:00,45.33,45.39,45.15,45.15,27624.0,44.7971,44.8564,44.6192,44.6192,27624.0
2016-02-11 14:20:00,45.14,45.26,45.12,45.23,39653.0,44.6093,44.7279,44.5896,44.6983,39653.0
2016-02-11 14:25:00,45.17,45.29,45.08,45.08,19797.0,44.639,44.7576,44.55,44.55,19797.0
2016-02-11 14:30:00,45.08,45.19,44.97,45.04,24755.0,44.55,44.6588,44.4413,44.5105,24755.0
2016-02-11 14:35:00,45.03,45.46,44.85,45.46,76907.0,44.5006,44.9256,44.3227,44.9256,76907.0
2016-02-11 14:40:00,45.48,45.69,45.2,45.51,58804.0,44.9453,45.1529,44.6686,44.975,58804.0
2016-02-11 14:45:00,45.53,45.85,45.53,45.76,77517.0,44.9948,45.311,44.9948,45.2221,77517.0
2016-02-11 14:50:00,45.76,46.11,45.76,45.98,70395.0,45.2221,45.5679,45.2221,45.4395,70395.0
2016-02-11 14:55:00,45.98,45.99,45.76,45.88,137001.0,45.4395,45.4493,45.2221,45.3406,137001.0
2016-02-11 15:00:00,45.9,45.96,45.65,45.65,74390.0,45.3604,45.4197,45.1133,45.1133,74390.0
2016-02-11 15:05:00,45.61,45.66,45.42,45.6,36726.0,45.0738,45.1232,44.886,45.0639,36726.0
2016-02-11 15:10:00,45.59,45.85,45.53,45.64,29235.0,45.054,45.311,44.9948,45.1035,29235.0
2016-02-11 15:15:00,45.6,45.71,45.47,45.63,29765.0,45.0639,45.1726,44.9355,45.0936,29765.0
2016-02-11 15:20:00,45.61,45.76,45.56,45.57,73011.0,45.0738,45.2221,45.0244,45.0343,73011.0
2016-02-11 15:25:00,45.57,45.74,45.55,45.7,212902.0,45.0343,45.2023,45.0145,45.1628,212902.0
2016-02-11 15:30:00,45.7,45.81,45.61,45.81,102758.0,45.1628,45.2715,45.0738,45.2715,102758.0
2016-02-11 15:35:00,45.8,46.04,45.77,46.01,64671.0,45.2616,45.4988,45.2319,45.4691,64671.0
2016-02-11 15:40:00,46.01,46.16,45.91,46.12,132387.0,45.4691,45.6173,45.3703,45.5778,132387.0
2016-02-11 15:45:00,46.12,46.12,45.86,45.92,88618.0,45.5778,45.5778,45.3209,45.3802,88618.0
2016-02-11 15:50:00,45.96,46.01,45.79,45.79,99964.0,45.4197,45.4691,45.2517,45.2517,99964.0
2016-02-11 15:55:00,45.81,45.86,45.61,45.69,206703.0,45.2715,45.3209,45.0738,45.1529,206703.0
2016-02-12 09:30:00,46.36,46.58,46.21,46.41,153098.0,45.815,46.0324,45.6668,45.8644,153098.0
2016-02-12 09:35:00,46.43,46.44,45.75,45.84,76878.0,45.8842,45.8941,45.2122,45.3011,76878.0
2016-02-12 09:40:00,45.85,46.13,45.78,45.78,47848.0,45.311,45.5877,45.2418,45.2418,47848.0
2016-02-12 09:45:00,45.81,45.84,45.35,45.35,94449.0,45.2715,45.3011,44.8169,44.8169,94449.0
2016-02-12 09:50:00,45.35,45.35,45.02,45.23,106892.0,44.8169,44.8169,44.4908,44.6983,106892.0
2016-02-12 09:55:00,45.23,45.27,44.95,45.07,85785.0,44.6983,44.7378,44.4216,44.5402,85785.0
2016-02-12 10:00:00,45.01,45.29,44.95,45.19,104662.0,44.4809,44.7576,44.4216,44.6588,104662.0
2016-02-12 10:05:00,45.26,45.32,45.05,45.16,91490.0,44.7279,44.7872,44.5204,44.6291,91490.0
2016-02-12 10:10:00,45.08,45.32,45.05,45.27,31591.0,44.55,44.7872,44.5204,44.7378,31591.0
2016-02-12 10:15:00,45.28,45.44,44.88,45.44,117124.0,44.7477,44.9058,44.3524,44.9058,117124.0
2016-02-12 10:20:00,45.39,45.42,45.23,45.3,50024.0,44.8564,44.886,44.6983,44.7675,50024.0
2016-02-12 10:25:00,45.27,45.31,45.09,45.25,54132.0,44.7378,44.7773,44.5599,44.718,54132.0
2016-02-12 10:30:00,45.25,45.55,45.25,45.51,17523.0,44.718,45.0145,44.718,44.975,17523.0
2016-02-12 10:35:00,45.52,45.54,45.39,45.47,138022.0,44.9849,45.0046,44.8564,44.9355,138022.0
2016-02-12 10:40:00,45.47,45.78,45.47,45.5,27368.0,44.9355,45.2418,44.9355,44.9651,27368.0
2016-02-12 10:45:00,45.47,45.52,45.3,45.45,21688.0,44.9355,44.9849,44.7675,44.9157,21688.0
2016-02-12 10:50:00,45.45,45.74,45.45,45.6,61400.0,44.9157,45.2023,44.9157,45.0639,61400.0
2016-02-12 10:55:00,45.55,45.61,45.29,45.33,86879.0,45.0145,45.0738,44.7576,44.7971,86879.0
2016-02-12 11:00:00,45.35,45.55,45.31,45.31,82568.0,44.8169,45.0145,44.7773,44.7773,82568.0
2016-02-12 11:05:00,45.31,45.6,45.3,45.54,44532.0,44.7773,45.0639,44.7675,45.0046,44532.0
2016-02-12 11:10:00,45.58,45.83,45.54,45.81,28610.0,45.0442,45.2912,45.0046,45.2715,28610.0
2016-02-12 11:15:00,45.82,45.97,45.76,45.76,61178.0,45.2813,45.4296,45.2221,45.2221,61178.0
2016-02-12 11:20:00,45.81,45.85,45.75,45.79,4100.0,45.2715,45.311,45.2122,45.2517,4100.0
2016-02-12 11:25:00,45.84,46.0,45.72,46.0,24057.0,45.3011,45.4592,45.1825,45.4592,24057.0
2016-02-12 11:30:00,46.0,46.15,45.99,46.01,60251.0,45.4592,45.6075,45.4493,45.4691,60251.0
2016-02-12 11:35:00,45.98,46.05,45.75,45.83,49638.0,45.4395,45.5086,45.2122,45.2912,49638.0
2016-02-12 11:40:00,45.85,46.05,45.85,45.94,141596.0,45.311,45.5086,45.311,45.3999,141596.0
2016-02-12 11:45:00,45.95,46.03,45.92,45.92,8849.0,45.4098,45.4889,45.3802,45.3802,8849.0
2016-02-12 11:50:00,45.89,46.01,45.63,45.63,83442.0,45.3505,45.4691,45.0936,45.0936,83442.0
2016-02-12 11:55:00,45.64,45.84,45.62,45.75,88724.0,45.1035,45.3011,45.0837,45.2122,88724.0
2016-02-12 12:00:00,45.75,45.85,45.72,45.8,37328.0,45.2122,45.311,45.1825,45.2616,37328.0
2016-02-12 12:05:00,45.81,45.9,45.76,45.82,14334.0,45.2715,45.3604,45.2221,45.2813,14334.0
2016-02-12 12:10:00,45.79,45.89,45.79,45.85,5222.0,45.2517,45.3505,45.2517,45.311,5222.0
2016-02-12 12:15:00,45.83,46.19,45.74,46.13,73058.0,45.2912,45.647,45.2023,45.5877,73058.0
2016-02-12 12:20:00,46.15,46.64,46.13,46.52,485399.0,45.6075,46.0917,45.5877,45.9731,485399.0
2016-02-12 12:25:00,46.5,46.66,46.4,46.51,195674.0,45.9534,46.1115,45.8545,45.9632,195674.0
2016-02-12 12:30:00,46.51,46.53,46.19,46.21,168048.0,45.9632,45.983,45.647,45.6668,168048.0
2016-02-12 12:35:00,46.22,46.5,46.18,46.5,26078.0,45.6766,45.9534,45.6371,45.9534,26078.0
2016-02-12 12:40:00,46.52,46.6,46.46,46.57,49488.0,45.9731,46.0522,45.9138,46.0225,49488.0
2016-02-12 12:45:00,46.55,46.56,46.37,46.53,58678.0,46.0028,46.0126,45.8249,45.983,58678.0
2016-02-12 12:50:00,46.53,46.83,46.53,46.82,197002.0,45.983,46.2795,45.983,46.2696,197002.0
2016-02-12 12:55:00,46.8,46.94,46.58,46.6,107795.0,46.2498,46.3882,46.0324,46.0522,107795.0
2016-02-12 13:00:00,46.61,46.62,46.3,46.39,60409.0,46.0621,46.0719,45.7557,45.8446,60409.0
2016-02-12 13:05:00,46.38,46.38,46.13,46.18,89474.0,45.8348,45.8348,45.5877,45.6371,89474.0
2016-02-12 13:10:00,46.15,46.48,46.14,46.41,40000.0,45.6075,45.9336,45.5976,45.8644,40000.0
2016-02-12 13:15:00,46.44,46.48,46.31,46.35,20170.0,45.8941,45.9336,45.7656,45.8051,20170.0
2016-02-12 13:20:00,46.41,46.47,46.25,46.26,19846.0,45.8644,45.9237,45.7063,45.7162,19846.0
2016-02-12 13:25:00,46.25,46.38,46.23,46.36,42539.0,45.7063,45.8348,45.6865,45.815,42539.0
2016-02-12 13:30:00,46.37,46.49,46.22,46.49,30215.0,45.8249,45.9435,45.6766,45.9435,30215.0
2016-02-12 13:35:00,46.5,46.62,46.43,46.49,30770.0,45.9534,46.0719,45.8842,45.9435,30770.0
2016-02-12 13:40:00,46.46,46.55,46.37,46.43,100902.0,45.9138,46.0028,45.8249,45.8842,100902.0
2016-02-12 13:45:00,46.43,46.54,46.33,46.4,46329.0,45.8842,45.9929,45.7854,45.8545,46329.0
2016-02-12 13:50:00,46.37,46.37,46.18,46.21,16093.0,45.8249,45.8249,45.6371,45.6668,16093.0
2016-02-12 13:55:00,46.23,46.28,46.21,46.24,17225.0,45.6865,45.7359,45.6668,45.6964,17225.0
2016-02-12 14:00:00,46.25,46.59,46.24,46.59,35761.0,45.7063,46.0423,45.6964,46.0423,35761.0
2016-02-12 14:05:00,46.59,46.74,46.53,46.68,38305.0,46.0423,46.1905,45.983,46.1312,38305.0
2016-02-12 14:10:00,46.73,46.8,46.62,46.79,28562.0,46.1806,46.2498,46.0719,46.2399,28562.0
2016-02-12 14:15:00,46.77,46.8,46.6,46.68,22095.0,46.2202,46.2498,46.0522,46.1312,22095.0
2016-02-12 14:20:00,46.68,46.81,46.65,46.79,59266.0,46.1312,46.2597,46.1016,46.2399,59266.0
2016-02-12 14:25:00,46.77,46.93,46.73,46.88,138848.0,46.2202,46.3783,46.1806,46.3289,138848.0
2016-02-12 14:30:00,46.91,46.96,46.79,46.81,59067.0,46.3585,46.4079,46.2399,46.2597,59067.0
2016-02-12 14:35:00,46.82,46.82,46.63,46.7,40824.0,46.2696,46.2696,46.0818,46.151,40824.0
2016-02-12 14:40:00,46.71,46.91,46.7,46.9,19853.0,46.1609,46.3585,46.151,46.3486,19853.0
2016-02-12 14:45:00,46.89,46.95,46.74,46.88,22625.0,46.3388,46.3981,46.1905,46.3289,22625.0
2016-02-12 14:50:00,46.91,47.07,46.91,47.01,90830.0,46.3585,46.5167,46.3585,46.4574,90830.0
2016-02-12 14:55:00,47.01,47.13,46.96,47.0,66515.0,46.4574,46.5759,46.4079,46.4475,66515.0
2016-02-12 15:00:00,47.02,47.09,46.82,46.87,58272.0,46.4672,46.5364,46.2696,46.319,58272.0
2016-02-12 15:05:00,46.86,47.04,46.85,47.0,79160.0,46.3091,46.487,46.2992,46.4475,79160.0
2016-02-12 15:10:00,47.01,47.11,47.0,47.09,47335.0,46.4574,46.5562,46.4475,46.5364,47335.0
2016-02-12 15:15:00,47.1,47.16,47.07,47.14,32365.0,46.5463,46.6056,46.5167,46.5858,32365.0
2016-02-12 15:20:00,47.14,47.18,47.07,47.08,47034.0,46.5858,46.6254,46.5167,46.5265,47034.0
2016-02-12 15:25:00,47.09,47.1,46.93,47.06,86661.0,46.5364,46.5463,46.3783,46.5068,86661.0
2016-02-12 15:30:00,47.04,47.09,46.82,46.83,60783.0,46.487,46.5364,46.2696,46.2795,60783.0
2016-02-12 15:35:00,46.83,46.95,46.83,46.86,51040.0,46.2795,46.3981,46.2795,46.3091,51040.0
2016-02-12 15:40:00,46.84,47.13,46.84,47.07,60426.0,46.2894,46.5759,46.2894,46.5167,60426.0
2016-02-12 15:45:00,47.1,47.15,47.03,47.07,48707.0,46.5463,46.5957,46.4771,46.5167,48707.0
2016-02-12 15:50:00,47.09,47.15,47.0,47.06,76282.0,46.5364,46.5957,46.4475,46.5068,76282.0
2016-02-12 15:55:00,47.06,47.19,47.01,47.13,405503.0,46.5068,46.6352,46.4574,46.5759,405503.0
2016-02-16 09:30:00,48.09,48.4,48.07,48.1,152184.0,47.5247,47.831,47.5049,47.5345,152184.0
2016-02-16 09:35:00,48.13,48.66,48.12,48.56,385889.0,47.5642,48.088,47.5543,47.9891,385889.0
2016-02-16 09:40:00,48.56,48.76,48.4,48.76,98634.0,47.9891,48.1868,47.831,48.1868,98634.0
2016-02-16 09:45:00,48.76,48.86,48.47,48.62,196084.0,48.1868,48.2856,47.9002,48.0484,196084.0
2016-02-16 09:50:00,48.61,48.61,48.24,48.42,92639.0,48.0385,48.0385,47.6729,47.8508,92639.0
2016-02-16 09:55:00,48.35,48.41,48.2,48.33,53213.0,47.7816,47.8409,47.6334,47.7618,53213.0
2016-02-16 10:00:00,48.31,48.59,48.17,48.17,62945.0,47.7421,48.0188,47.6037,47.6037,62945.0
2016-02-16 10:05:00,48.17,48.34,48.07,48.16,49643.0,47.6037,47.7717,47.5049,47.5938,49643.0
2016-02-16 10:10:00,48.13,48.5,48.05,48.45,278692.0,47.5642,47.9298,47.4851,47.8804,278692.0
2016-02-16 10:15:00,48.46,48.77,48.26,48.28,241314.0,47.8903,48.1967,47.6927,47.7124,241314.0
2016-02-16 10:20:00,48.26,48.48,48.12,48.34,87955.0,47.6927,47.9101,47.5543,47.7717,87955.0
2016-02-16 10:25:00,48.33,48.34,48.04,48.15,82229.0,47.7618,47.7717,47.4752,47.584,82229.0
2016-02-16 10:30:00,48.16,48.37,48.03,48.35,58368.0,47.5938,47.8014,47.4654,47.7816,58368.0
2016-02-16 10:35:00,48.35,48.47,48.16,48.38,77930.0,47.7816,47.9002,47.5938,47.8113,77930.0
2016-02-16 10:40:00,48.39,48.73,48.37,48.66,87866.0,47.8211,48.1571,47.8014,48.088,87866.0
2016-02-16 10:45:00,48.64,48.8,48.59,48.66,72432.0,48.0682,48.2263,48.0188,48.088,72432.0
2016-02-16 10:50:00,48.65,48.83,48.46,48.58,124918.0,48.0781,48.256,47.8903,48.0089,124918.0
2016-02-16 10:55:00,48.53,48.53,48.35,48.51,23538.0,47.9595,47.9595,47.7816,47.9397,23538.0
2016-02-16 11:00:00,48.47,48.59,48.3,48.33,41065.0,47.9002,48.0188,47.7322,47.7618,41065.0
2016-02-16 11:05:00,48.32,48.32,48.1,48.18,54440.0,47.752,47.752,47.5345,47.6136,54440.0
2016-02-16 11:10:00,48.16,48.34,48.03,48.13,120481.0,47.5938,47.7717,47.4654,47.5642,120481.0
2016-02-16 11:15:00,48.17,48.35,48.06,48.34,38625.0,47.6037,47.7816,47.495,47.7717,38625.0
2016-02-16 11:20:00,48.36,48.61,48.3,48.4,75185.0,47.7915,48.0385,47.7322,47.831,75185.0
2016-02-16 11:25:00,48.41,48.5,48.13,48.14,188203.0,47.8409,47.9298,47.5642,47.5741,188203.0
2016-02-16 11:30:00,48.12,48.5,48.11,48.42,24383.0,47.5543,47.9298,47.5444,47.8508,24383.0
2016-02-16 11:35:00,48.36,48.58,48.35,48.5,18687.0,47.7915,48.0089,47.7816,47.9298,18687.0
2016-02-16 11:40:00,48.49,48.56,48.33,48.55,7917.0,47.92,47.9891,47.7618,47.9793,7917.0
2016-02-16 11:45:00,48.55,48.61,48.5,48.56,19027.0,47.9793,48.0385,47.9298,47.9891,19027.0
2016-02-16 11:50:00,48.6,48.82,48.53,48.81,68424.0,48.0287,48.2461,47.9595,48.2362,68424.0
2016-02-16 11:55:00,48.81,48.91,48.72,48.85,196157.0,48.2362,48.335,48.1473,48.2757,196157.0
2016-02-16 12:00:00,48.83,48.87,48.71,48.77,18600.0,48.256,48.2955,48.1374,48.1967,18600.0
2016-02-16 12:05:00,48.8,48.8,48.58,48.61,30920.0,48.2263,48.2263,48.0089,48.0385,30920.0
2016-02-16 12:10:00,48.58,48.69,48.52,48.53,12150.0,48.0089,48.1176,47.9496,47.9595,12150.0
2016-02-16 12:15:00,48.49,48.52,48.37,48.43,28357.0,47.92,47.9496,47.8014,47.8607,28357.0
2016-02-16 12:20:00,48.42,48.73,48.41,48.73,66743.0,47.8508,48.1571,47.8409,48.1571,66743.0
2016-02-16 12:25:00,48.7,48.76,48.64,48.64,13143.0,48.1275,48.1868,48.0682,48.0682,13143.0
2016-02-16 12:30:00,48.68,48.81,48.67,48.71,14903.0,48.1077,48.2362,48.0978,48.1374,14903.0
2016-02-16 12:35:00,48.74,48.77,48.59,48.62,18900.0,48.167,48.1967,48.0188,48.0484,18900.0
2016-02-16 12:40:00,48.61,48.65,48.46,48.48,20903.0,48.0385,48.0781,47.8903,47.9101,20903.0
2016-02-16 12:45:00,48.5,48.6,48.47,48.55,6154.0,47.9298,48.0287,47.9002,47.9793,6154.0
2016-02-16 12:50:00,48.53,48.82,48.52,48.77,21068.0,47.9595,48.2461,47.9496,48.1967,21068.0
2016-02-16 12:55:00,48.79,48.86,48.72,48.73,29629.0,48.2164,48.2856,48.1473,48.1571,29629.0
2016-02-16 13:00:00,48.72,48.84,48.7,48.84,17549.0,48.1473,48.2658,48.1275,48.2658,17549.0
2016-02-16 13:05:00,48.82,48.95,48.75,48.79,122419.0,48.2461,48.3745,48.1769,48.2164,122419.0
2016-02-16 13:10:00,48.82,48.92,48.68,48.7,69150.0,48.2461,48.3449,48.1077,48.1275,69150.0
2016-02-16 13:15:00,48.7,48.85,48.7,48.8,16558.0,48.1275,48.2757,48.1275,48.2263,16558.0
2016-02-16 13:20:00,48.78,48.8,48.57,48.58,27306.0,48.2065,48.2263,47.999,48.0089,27306.0
2016-02-16 13:25:00,48.61,48.72,48.53,48.53,27536.0,48.0385,48.1473,47.9595,47.9595,27536.0
2016-02-16 13:30:00,48.51,48.65,48.48,48.6,26711.0,47.9397,48.0781,47.9101,48.0287,26711.0
2016-02-16 13:35:00,48.62,48.76,48.58,48.67,37838.0,48.0484,48.1868,48.0089,48.0978,37838.0
2016-02-16 13:40:00,48.66,48.75,48.61,48.66,14421.0,48.088,48.1769,48.0385,48.088,14421.0
2016-02-16 13:45:00,48.64,48.64,48.53,48.64,17302.0,48.0682,48.0682,47.9595,48.0682,17302.0
2016-02-16 13:50:00,48.64,48.88,48.64,48.84,19419.0,48.0682,48.3054,48.0682,48.2658,19419.0
2016-02-16 13:55:00,48.84,48.86,48.76,48.8,25377.0,48.2658,48.2856,48.1868,48.2263,25377.0
2016-02-16 14:00:00,48.81,48.91,48.81,48.81,38138.0,48.2362,48.335,48.2362,48.2362,38138.0
2016-02-16 14:05:00,48.82,48.84,48.62,48.78,73466.0,48.2461,48.2658,48.0484,48.2065,73466.0
2016-02-16 14:10:00,48.81,48.9,48.8,48.81,26852.0,48.2362,48.3251,48.2263,48.2362,26852.0
2016-02-16 14:15:00,48.84,48.92,48.8,48.81,26856.0,48.2658,48.3449,48.2263,48.2362,26856.0
2016-02-16 14:20:00,48.84,48.94,48.71,48.79,18558.0,48.2658,48.3647,48.1374,48.2164,18558.0
2016-02-16 14:25:00,48.8,48.8,48.6,48.74,104114.0,48.2263,48.2263,48.0287,48.167,104114.0
2016-02-16 14:30:00,48.75,48.8,48.69,48.73,13288.0,48.1769,48.2263,48.1176,48.1571,13288.0
2016-02-16 14:35:00,48.73,48.75,48.67,48.69,7602.0,48.1571,48.1769,48.0978,48.1176,7602.0
2016-02-16 14:40:00,48.7,48.74,48.65,48.7,14620.0,48.1275,48.167,48.0781,48.1275,14620.0
2016-02-16 14:45:00,48.74,48.74,48.63,48.71,11517.0,48.167,48.167,48.0583,48.1374,11517.0
2016-02-16 14:50:00,48.7,48.74,48.57,48.57,9500.0,48.1275,48.167,47.999,47.999,9500.0
2016-02-16 14:55:00,48.59,48.73,48.58,48.72,10192.0,48.0188,48.1571,48.0089,48.1473,10192.0
2016-02-16 15:00:00,48.72,48.75,48.6,48.67,20837.0,48.1473,48.1769,48.0287,48.0978,20837.0
2016-02-16 15:05:00,48.7,48.72,48.54,48.54,20826.0,48.1275,48.1473,47.9694,47.9694,20826.0
2016-02-16 15:10:00,48.54,48.57,48.43,48.57,14086.0,47.9694,47.999,47.8607,47.999,14086.0
2016-02-16 15:15:00,48.56,48.61,48.52,48.56,34068.0,47.9891,48.0385,47.9496,47.9891,34068.0
2016-02-16 15:20:00,48.59,48.64,48.55,48.59,13106.0,48.0188,48.0682,47.9793,48.0188,13106.0
2016-02-16 15:25:00,48.62,48.75,48.59,48.75,24364.0,48.0484,48.1769,48.0188,48.1769,24364.0
2016-02-16 15:30:00,48.78,48.88,48.74,48.85,50814.0,48.2065,48.3054,48.167,48.2757,50814.0
2016-02-16 15:35:00,48.86,48.92,48.76,48.86,52746.0,48.2856,48.3449,48.1868,48.2856,52746.0
2016-02-16 15:40:00,48.86,48.94,48.81,48.9,59306.0,48.2856,48.3647,48.2362,48.3251,59306.0
2016-02-16 15:45:00,48.93,48.93,48.72,48.75,75271.0,48.3548,48.3548,48.1473,48.1769,75271.0
2016-02-16 15:50:00,48.77,49.05,48.77,49.05,118305.0,48.1967,48.4734,48.1967,48.4734,118305.0
2016-02-16 15:55:00,49.04,49.05,48.93,48.99,212235.0,48.4635,48.4734,48.3548,48.4141,212235.0
2016-02-17 09:30:00,49.8,50.5,49.65,50.36,257658.0,49.2146,49.9063,49.0663,49.768,257658.0
2016-02-17 09:35:00,50.36,50.5,50.13,50.21,332350.0,49.768,49.9063,49.5407,49.6197,332350.0
2016-02-17 09:40:00,50.19,50.27,49.76,49.9,132844.0,49.6,49.679,49.175,49.3134,132844.0
2016-02-17 09:45:00,49.97,50.06,49.43,49.74,216885.0,49.3826,49.4715,48.8489,49.1553,216885.0
2016-02-17 09:50:00,49.81,49.82,49.12,49.34,265200.0,49.2244,49.2343,48.5426,48.76,265200.0
2016-02-17 09:55:00,49.37,49.88,49.35,49.88,158042.0,48.7896,49.2936,48.7698,49.2936,158042.0
2016-02-17 10:00:00,49.88,50.08,49.72,49.88,155209.0,49.2936,49.4913,49.1355,49.2936,155209.0
2016-02-17 10:05:00,49.92,50.13,49.9,50.06,55772.0,49.3331,49.5407,49.3134,49.4715,55772.0
2016-02-17 10:10:00,50.01,50.43,49.99,50.37,155692.0,49.4221,49.8372,49.4023,49.7779,155692.0
2016-02-17 10:15:00,50.36,50.5,50.28,50.46,134555.0,49.768,49.9063,49.6889,49.8668,134555.0
2016-02-17 10:20:00,50.46,50.75,50.46,50.64,205291.0,49.8668,50.1534,49.8668,50.0447,205291.0
2016-02-17 10:25:00,50.65,50.68,50.46,50.57,172720.0,50.0546,50.0842,49.8668,49.9755,172720.0
2016-02-17 10:30:00,50.61,50.75,50.58,50.68,118066.0,50.015,50.1534,49.9854,50.0842,118066.0
2016-02-17 10:35:00,50.68,50.8,50.52,50.56,155856.0,50.0842,50.2028,49.9261,49.9656,155856.0
2016-02-17 10:40:00,50.54,50.57,50.32,50.5,45820.0,49.9459,49.9755,49.7284,49.9063,45820.0
2016-02-17 10:45:00,50.51,50.57,50.31,50.57,35103.0,49.9162,49.9755,49.7186,49.9755,35103.0
2016-02-17 10:50:00,50.56,50.75,50.5,50.63,189335.0,49.9656,50.1534,49.9063,50.0348,189335.0
2016-02-17 10:55:00,50.63,50.85,50.53,50.77,117458.0,50.0348,50.2522,49.936,50.1732,117458.0
2016-02-17 11:00:00,50.76,50.89,50.65,50.87,36382.0,50.1633,50.2917,50.0546,50.272,36382.0
2016-02-17 11:05:00,50.86,50.99,50.73,50.77,48294.0,50.2621,50.3906,50.1336,50.1732,48294.0
2016-02-17 11:10:00,50.82,50.86,50.75,50.76,56617.0,50.2226,50.2621,50.1534,50.1633,56617.0
2016-02-17 11:15:00,50.75,50.82,50.45,50.51,121299.0,50.1534,50.2226,49.8569,49.9162,121299.0
2016-02-17 11:20:00,50.53,50.72,50.53,50.72,14554.0,49.936,50.1237,49.936,50.1237,14554.0
2016-02-17 11:25:00,50.69,50.9,50.68,50.86,40009.0,50.0941,50.3016,50.0842,50.2621,40009.0
2016-02-17 11:30:00,50.88,51.12,50.88,51.09,104043.0,50.2819,50.519,50.2819,50.4894,104043.0
2016-02-17 11:35:00,51.08,51.16,50.87,50.98,65472.0,50.4795,50.5586,50.272,50.3807,65472.0
2016-02-17 11:40:00,50.98,51.09,50.96,51.07,30931.0,50.3807,50.4894,50.3609,50.4696,30931.0
2016-02-17 11:45:00,51.08,51.08,50.9,51.01,25855.0,50.4795,50.4795,50.3016,50.4103,25855.0
2016-02-17 11:50:00,50.98,51.06,50.84,50.96,73603.0,50.3807,50.4597,50.2423,50.3609,73603.0
2016-02-17 11:55:00,50.97,51.0,50.78,50.93,46557.0,50.3708,50.4005,50.183,50.3313,46557.0
2016-02-17 12:00:00,50.97,50.99,50.75,50.84,324717.0,50.3708,50.3906,50.1534,50.2423,324717.0
2016-02-17 12:05:00,50.84,50.86,50.57,50.66,179552.0,50.2423,50.2621,49.9755,50.0644,179552.0
2016-02-17 12:10:00,50.71,50.72,50.55,50.65,68063.0,50.1139,50.1237,49.9557,50.0546,68063.0
2016-02-17 12:15:00,50.68,50.68,50.53,50.6,102568.0,50.0842,50.0842,49.936,50.0052,102568.0
2016-02-17 12:20:00,50.6,50.9,50.52,50.84,58303.0,50.0052,50.3016,49.9261,50.2423,58303.0
2016-02-17 12:25:00,50.84,51.02,50.71,50.79,47054.0,50.2423,50.4202,50.1139,50.1929,47054.0
2016-02-17 12:30:00,50.79,51.1,50.79,51.05,24175.0,50.1929,50.4993,50.1929,50.4499,24175.0
2016-02-17 12:35:00,51.0,51.04,50.73,50.74,27312.0,50.4005,50.44,50.1336,50.1435,27312.0
2016-02-17 12:40:00,50.75,50.91,50.75,50.85,37649.0,50.1534,50.3115,50.1534,50.2522,37649.0
2016-02-17 12:45:00,50.85,50.9,50.68,50.76,19038.0,50.2522,50.3016,50.0842,50.1633,19038.0
2016-02-17 12:50:00,50.76,50.97,50.76,50.93,16122.0,50.1633,50.3708,50.1633,50.3313,16122.0
2016-02-17 12:55:00,50.93,50.93,50.75,50.8,23418.0,50.3313,50.3313,50.1534,50.2028,23418.0
2016-02-17 13:00:00,50.8,50.9,50.75,50.89,78541.0,50.2028,50.3016,50.1534,50.2917,78541.0
2016-02-17 13:05:00,50.88,50.88,50.64,50.83,102798.0,50.2819,50.2819,50.0447,50.2324,102798.0
2016-02-17 13:10:00,50.85,50.85,50.67,50.67,25367.0,50.2522,50.2522,50.0743,50.0743,25367.0
2016-02-17 13:15:00,50.68,50.84,50.65,50.8,13959.0,50.0842,50.2423,50.0546,50.2028,13959.0
2016-02-17 13:20:00,50.8,50.9,50.74,50.77,31737.0,50.2028,50.3016,50.1435,50.1732,31737.0
2016-02-17 13:25:00,50.76,50.84,50.63,50.8,31906.0,50.1633,50.2423,50.0348,50.2028,31906.0
2016-02-17 13:30:00,50.8,50.83,50.72,50.78,16900.0,50.2028,50.2324,50.1237,50.183,16900.0
2016-02-17 13:35:00,50.78,50.78,50.67,50.69,44547.0,50.183,50.183,50.0743,50.0941,44547.0
2016-02-17 13:40:00,50.69,50.7,50.51,50.6,61206.0,50.0941,50.104,49.9162,50.0052,61206.0
2016-02-17 13:45:00,50.57,50.58,50.45,50.5,56451.0,49.9755,49.9854,49.8569,49.9063,56451.0
2016-02-17 13:50:00,50.53,50.71,50.51,50.62,33502.0,49.936,50.1139,49.9162,50.0249,33502.0
2016-02-17 13:55:00,50.6,50.65,50.58,50.6,10250.0,50.0052,50.0546,49.9854,50.0052,10250.0
2016-02-17 14:00:00,50.59,50.71,50.5,50.68,65628.0,49.9953,50.1139,49.9063,50.0842,65628.0
2016-02-17 14:05:00,50.69,50.88,50.64,50.8,28736.0,50.0941,50.2819,50.0447,50.2028,28736.0
2016-02-17 14:10:00,50.81,50.93,50.81,50.87,20564.0,50.2127,50.3313,50.2127,50.272,20564.0
2016-02-17 14:15:00,50.88,51.03,50.87,50.98,77699.0,50.2819,50.4301,50.272,50.3807,77699.0
2016-02-17 14:20:00,50.97,51.0,50.87,50.88,39047.0,50.3708,50.4005,50.272,50.2819,39047.0
2016-02-17 14:25:00,50.85,50.9,50.68,50.71,42470.0,50.2522,50.3016,50.0842,50.1139,42470.0
2016-02-17 14:30:00,50.71,50.91,50.68,50.77,80806.0,50.1139,50.3115,50.0842,50.1732,80806.0
2016-02-17 14:35:00,50.79,50.84,50.7,50.76,34938.0,50.1929,50.2423,50.104,50.1633,34938.0
2016-02-17 14:40:00,50.79,50.96,50.75,50.95,21670.0,50.1929,50.3609,50.1534,50.351,21670.0
2016-02-17 14:45:00,50.95,51.0,50.78,50.79,66369.0,50.351,50.4005,50.183,50.1929,66369.0
2016-02-17 14:50:00,50.8,50.8,50.61,50.75,84765.0,50.2028,50.2028,50.015,50.1534,84765.0
2016-02-17 14:55:00,50.71,50.85,50.64,50.79,37613.0,50.1139,50.2522,50.0447,50.1929,37613.0
2016-02-17 15:00:00,50.8,50.88,50.72,50.76,15747.0,50.2028,50.2819,50.1237,50.1633,15747.0
2016-02-17 15:05:00,50.78,50.86,50.68,50.8,57760.0,50.183,50.2621,50.0842,50.2028,57760.0
2016-02-17 15:10:00,50.79,50.8,50.67,50.78,23305.0,50.1929,50.2028,50.0743,50.183,23305.0
2016-02-17 15:15:00,50.77,50.85,50.72,50.75,33159.0,50.1732,50.2522,50.1237,50.1534,33159.0
2016-02-17 15:20:00,50.76,50.79,50.63,50.66,37671.0,50.1633,50.1929,50.0348,50.0644,37671.0
2016-02-17 15:25:00,50.66,50.83,50.65,50.82,40610.0,50.0644,50.2324,50.0546,50.2226,40610.0
2016-02-17 15:30:00,50.82,50.87,50.75,50.79,48652.0,50.2226,50.272,50.1534,50.1929,48652.0
2016-02-17 15:35:00,50.8,50.86,50.62,50.86,112772.0,50.2028,50.2621,50.0249,50.2621,112772.0
2016-02-17 15:40:00,50.84,50.97,50.77,50.9,89559.0,50.2423,50.3708,50.1732,50.3016,89559.0
2016-02-17 15:45:00,50.89,50.98,50.86,50.9,55669.0,50.2917,50.3807,50.2621,50.3016,55669.0
2016-02-17 15:50:00,50.86,51.07,50.86,51.04,156842.0,50.2621,50.4696,50.2621,50.44,156842.0
2016-02-17 15:55:00,51.05,51.13,50.99,51.02,306277.0,50.4499,50.5289,50.3906,50.4202,306277.0
2016-02-18 09:30:00,51.48,51.5,50.95,50.97,90636.0,50.8748,50.8946,50.351,50.3708,90636.0
2016-02-18 09:35:00,50.97,51.08,50.85,50.87,39638.0,50.3708,50.4795,50.2522,50.272,39638.0
2016-02-18 09:40:00,50.96,51.06,50.34,50.44,141229.0,50.3609,50.4597,49.7482,49.847,141229.0
2016-02-18 09:45:00,50.39,50.43,50.16,50.27,73180.0,49.7976,49.8372,49.5703,49.679,73180.0
2016-02-18 09:50:00,50.31,50.77,50.22,50.73,201264.0,49.7186,50.1732,49.6296,50.1336,201264.0
2016-02-18 09:55:00,50.77,50.97,50.66,50.85,74649.0,50.1732,50.3708,50.0644,50.2522,74649.0
2016-02-18 10:00:00,50.95,51.0,50.65,51.0,37582.0,50.351,50.4005,50.0546,50.4005,37582.0
2016-02-18 10:05:00,51.03,51.07,50.45,50.45,51082.0,50.4301,50.4696,49.8569,49.8569,51082.0
2016-02-18 10:10:00,50.47,50.82,50.46,50.81,23173.0,49.8767,50.2226,49.8668,50.2127,23173.0
2016-02-18 10:15:00,50.84,50.88,50.55,50.63,18680.0,50.2423,50.2819,49.9557,50.0348,18680.0
2016-02-18 10:20:00,50.63,50.66,50.42,50.52,161691.0,50.0348,50.0644,49.8273,49.9261,161691.0
2016-02-18 10:25:00,50.51,50.86,50.46,50.83,115218.0,49.9162,50.2621,49.8668,50.2324,115218.0
2016-02-18 10:30:00,50.82,50.86,50.56,50.64,111853.0,50.2226,50.2621,49.9656,50.0447,111853.0
2016-02-18 10:35:00,50.56,50.56,50.3,50.4,37531.0,49.9656,49.9656,49.7087,49.8075,37531.0
2016-02-18 10:40:00,50.42,50.45,50.14,50.36,196952.0,49.8273,49.8569,49.5506,49.768,196952.0
2016-02-18 10:45:00,50.36,50.47,50.25,50.32,77779.0,49.768,49.8767,49.6593,49.7284,77779.0
2016-02-18 10:50:00,50.32,50.48,50.2,50.45,69295.0,49.7284,49.8866,49.6099,49.8569,69295.0
2016-02-18 10:55:00,50.45,50.46,50.25,50.34,33952.0,49.8569,49.8668,49.6593,49.7482,33952.0
2016-02-18 11:00:00,50.33,50.4,50.14,50.19,211003.0,49.7383,49.8075,49.5506,49.6,211003.0
2016-02-18 11:05:00,50.14,50.17,49.72,49.75,203380.0,49.5506,49.5802,49.1355,49.1651,203380.0
2016-02-18 11:10:00,49.77,50.07,49.75,50.04,123534.0,49.1849,49.4814,49.1651,49.4517,123534.0
2016-02-18 11:15:00,50.07,50.15,49.93,49.94,176200.0,49.4814,49.5604,49.343,49.3529,176200.0
2016-02-18 11:20:00,49.92,49.92,49.68,49.78,109632.0,49.3331,49.3331,49.096,49.1948,109632.0
2016-02-18 11:25:00,49.8,50.02,49.74,49.99,83900.0,49.2146,49.432,49.1553,49.4023,83900.0
2016-02-18 11:30:00,49.96,49.96,49.72,49.84,128874.0,49.3727,49.3727,49.1355,49.2541,128874.0
2016-02-18 11:35:00,49.84,50.06,49.78,49.97,135018.0,49.2541,49.4715,49.1948,49.3826,135018.0
2016-02-18 11:40:00,49.97,50.06,49.92,49.98,66827.0,49.3826,49.4715,49.3331,49.3924,66827.0
2016-02-18 11:45:00,49.92,49.94,49.73,49.84,77507.0,49.3331,49.3529,49.1454,49.2541,77507.0
2016-02-18 11:50:00,49.8,49.92,49.69,49.73,55957.0,49.2146,49.3331,49.1059,49.1454,55957.0
2016-02-18 11:55:00,49.73,49.92,49.66,49.89,46860.0,49.1454,49.3331,49.0762,49.3035,46860.0
2016-02-18 12:00:00,49.89,50.0,49.72,49.74,116331.0,49.3035,49.4122,49.1355,49.1553,116331.0
2016-02-18 12:05:00,49.77,49.83,49.7,49.74,36510.0,49.1849,49.2442,49.1157,49.1553,36510.0
2016-02-18 12:10:00,49.74,49.8,49.69,49.73,23923.0,49.1553,49.2146,49.1059,49.1454,23923.0
2016-02-18 12:15:00,49.75,49.77,49.5,49.63,76903.0,49.1651,49.1849,48.9181,49.0466,76903.0
2016-02-18 12:20:00,49.64,49.71,49.53,49.71,126699.0,49.0564,49.1256,48.9477,49.1256,126699.0
2016-02-18 12:25:00,49.7,49.94,49.69,49.86,153542.0,49.1157,49.3529,49.1059,49.2739,153542.0
2016-02-18 12:30:00,49.88,50.1,49.86,50.04,47994.0,49.2936,49.511,49.2739,49.4517,47994.0
2016-02-18 12:35:00,50.04,50.11,49.92,49.95,18805.0,49.4517,49.5209,49.3331,49.3628,18805.0
2016-02-18 12:40:00,49.98,49.98,49.69,49.85,118056.0,49.3924,49.3924,49.1059,49.264,118056.0
2016-02-18 12:45:00,49.83,49.94,49.8,49.86,27213.0,49.2442,49.3529,49.2146,49.2739,27213.0
2016-02-18 12:50:00,49.9,49.97,49.85,49.88,19517.0,49.3134,49.3826,49.264,49.2936,19517.0
2016-02-18 12:55:00,49.88,49.92,49.73,49.76,25430.0,49.2936,49.3331,49.1454,49.175,25430.0
2016-02-18 13:00:00,49.79,49.89,49.76,49.89,20156.0,49.2047,49.3035,49.175,49.3035,20156.0
2016-02-18 13:05:00,49.87,49.96,49.78,49.88,22184.0,49.2837,49.3727,49.1948,49.2936,22184.0
2016-02-18 13:10:00,49.88,49.96,49.84,49.91,45050.0,49.2936,49.3727,49.2541,49.3233,45050.0
2016-02-18 13:15:00,49.91,49.91,49.65,49.91,66840.0,49.3233,49.3233,49.0663,49.3233,66840.0
2016-02-18 13:20:00,49.92,49.92,49.76,49.79,20292.0,49.3331,49.3331,49.175,49.2047,20292.0
2016-02-18 13:25:00,49.77,49.86,49.75,49.8,17630.0,49.1849,49.2739,49.1651,49.2146,17630.0
2016-02-18 13:30:00,49.77,49.8,49.66,49.73,25192.0,49.1849,49.2146,49.0762,49.1454,25192.0
2016-02-18 13:35:00,49.72,49.73,49.53,49.56,27327.0,49.1355,49.1454,48.9477,48.9774,27327.0
2016-02-18 13:40:00,49.57,49.62,49.54,49.57,33091.0,48.9873,49.0367,48.9576,48.9873,33091.0
2016-02-18 13:45:00,49.55,49.61,49.38,49.46,44901.0,48.9675,49.0268,48.7995,48.8786,44901.0
2016-02-18 13:50:00,49.47,49.47,49.28,49.4,67549.0,48.8884,48.8884,48.7007,48.8193,67549.0
2016-02-18 13:55:00,49.39,49.4,49.22,49.38,61402.0,48.8094,48.8193,48.6414,48.7995,61402.0
2016-02-18 14:00:00,49.36,49.57,49.32,49.38,118096.0,48.7797,48.9873,48.7402,48.7995,118096.0
2016-02-18 14:05:00,49.39,49.48,49.34,49.37,39669.0,48.8094,48.8983,48.76,48.7896,39669.0
2016-02-18 14:10:00,49.37,49.43,49.22,49.34,43376.0,48.7896,48.8489,48.6414,48.76,43376.0
2016-02-18 14:15:00,49.35,49.53,49.3,49.53,26779.0,48.7698,48.9477,48.7204,48.9477,26779.0
2016-02-18 14:20:00,49.52,49.78,49.49,49.64,85279.0,48.9378,49.1948,48.9082,49.0564,85279.0
2016-02-18 14:25:00,49.66,49.67,49.48,49.65,12653.0,49.0762,49.0861,48.8983,49.0663,12653.0
2016-02-18 14:30:00,49.67,49.94,49.67,49.89,112565.0,49.0861,49.3529,49.0861,49.3035,112565.0
2016-02-18 14:35:00,49.93,50.06,49.85,49.85,73813.0,49.343,49.4715,49.264,49.264,73813.0
2016-02-18 14:40:00,49.86,49.92,49.78,49.79,17347.0,49.2739,49.3331,49.1948,49.2047,17347.0
2016-02-18 14:45:00,49.77,49.8,49.7,49.78,14347.0,49.1849,49.2146,49.1157,49.1948,14347.0
2016-02-18 14:50:00,49.78,49.97,49.78,49.91,38419.0,49.1948,49.3826,49.1948,49.3233,38419.0
2016-02-18 14:55:00,49.93,49.94,49.64,49.73,116197.0,49.343,49.3529,49.0564,49.1454,116197.0
2016-02-18 15:00:00,49.73,49.82,49.63,49.64,27411.0,49.1454,49.2343,49.0466,49.0564,27411.0
2016-02-18 15:05:00,49.63,49.7,49.48,49.56,71682.0,49.0466,49.1157,48.8983,48.9774,71682.0
2016-02-18 15:10:00,49.56,49.68,49.51,49.61,45496.0,48.9774,49.096,48.928,49.0268,45496.0
2016-02-18 15:15:00,49.62,49.72,49.52,49.71,43335.0,49.0367,49.1355,48.9378,49.1256,43335.0
2016-02-18 15:20:00,49.69,49.69,49.47,49.55,111640.0,49.1059,49.1059,48.8884,48.9675,111640.0
2016-02-18 15:25:00,49.56,49.56,49.43,49.47,99960.0,48.9774,48.9774,48.8489,48.8884,99960.0
2016-02-18 15:30:00,49.46,49.52,49.29,49.36,112986.0,48.8786,48.9378,48.7106,48.7797,112986.0
2016-02-18 15:35:00,49.37,49.52,49.34,49.45,19732.0,48.7896,48.9378,48.76,48.8687,19732.0
2016-02-18 15:40:00,49.44,49.44,49.28,49.29,136013.0,48.8588,48.8588,48.7007,48.7106,136013.0
2016-02-18 15:45:00,49.32,49.33,49.13,49.13,248032.0,48.7402,48.7501,48.5524,48.5524,248032.0
2016-02-18 15:50:00,49.13,49.2,49.06,49.16,182903.0,48.5524,48.6216,48.4833,48.5821,182903.0
2016-02-18 15:55:00,49.17,49.23,49.08,49.17,337849.0,48.592,48.6513,48.503,48.592,337849.0
2016-02-19 09:30:00,48.85,49.24,48.73,48.93,137697.0,48.2757,48.6611,48.1571,48.3548,137697.0
2016-02-19 09:35:00,48.93,48.94,48.46,48.52,165416.0,48.3548,48.3647,47.8903,47.9496,165416.0
2016-02-19 09:40:00,48.51,48.74,48.21,48.56,156105.0,47.9397,48.167,47.6432,47.9891,156105.0
2016-02-19 09:45:00,48.61,48.75,48.3,48.32,137990.0,48.0385,48.1769,47.7322,47.752,137990.0
2016-02-19 09:50:00,48.32,48.76,48.28,48.52,135817.0,47.752,48.1868,47.7124,47.9496,135817.0
2016-02-19 09:55:00,48.56,48.73,48.49,48.59,128398.0,47.9891,48.1571,47.92,48.0188,128398.0
2016-02-19 10:00:00,48.54,48.71,48.32,48.35,113720.0,47.9694,48.1374,47.752,47.7816,113720.0
2016-02-19 10:05:00,48.31,48.72,48.21,48.4,128468.0,47.7421,48.1473,47.6432,47.831,128468.0
2016-02-19 10:10:00,48.45,48.65,48.37,48.62,74285.0,47.8804,48.0781,47.8014,48.0484,74285.0
2016-02-19 10:15:00,48.61,48.94,48.54,48.54,221876.0,48.0385,48.3647,47.9694,47.9694,221876.0
2016-02-19 10:20:00,48.59,48.74,48.38,48.45,110051.0,48.0188,48.167,47.8113,47.8804,110051.0
2016-02-19 10:25:00,48.45,48.73,48.33,48.73,47253.0,47.8804,48.1571,47.7618,48.1571,47253.0
2016-02-19 10:30:00,48.72,49.13,48.69,49.13,76167.0,48.1473,48.5524,48.1176,48.5524,76167.0
2016-02-19 10:35:00,49.12,49.15,48.85,48.85,49510.0,48.5426,48.5722,48.2757,48.2757,49510.0
2016-02-19 10:40:00,48.9,49.2,48.81,49.02,26491.0,48.3251,48.6216,48.2362,48.4437,26491.0
2016-02-19 10:45:00,49.0,49.23,49.0,49.15,11041.0,48.424,48.6513,48.424,48.5722,11041.0
2016-02-19 10:50:00,49.14,49.14,48.94,48.97,18974.0,48.5623,48.5623,48.3647,48.3943,18974.0
2016-02-19 10:55:00,48.98,49.19,48.98,49.09,42059.0,48.4042,48.6117,48.4042,48.5129,42059.0
2016-02-19 11:00:00,49.02,49.18,48.68,48.91,324006.0,48.4437,48.6018,48.1077,48.335,324006.0
2016-02-19 11:05:00,48.92,49.38,48.85,49.2,376108.0,48.3449,48.7995,48.2757,48.6216,376108.0
2016-02-19 11:10:00,49.21,49.43,49.18,49.38,19904.0,48.6315,48.8489,48.6018,48.7995,19904.0
2016-02-19 11:15:00,49.31,49.62,49.26,49.53,77166.0,48.7303,49.0367,48.6809,48.9477,77166.0
2016-02-19 11:20:00,49.55,49.71,49.52,49.54,30650.0,48.9675,49.1256,48.9378,48.9576,30650.0
2016-02-19 11:25:00,49.53,50.0,49.46,49.96,216153.0,48.9477,49.4122,48.8786,49.3727,216153.0
2016-02-19 11:30:00,49.96,50.07,49.91,49.92,78151.0,49.3727,49.4814,49.3233,49.3331,78151.0
2016-02-19 11:35:00,49.93,49.95,49.71,49.77,89207.0,49.343,49.3628,49.1256,49.1849,89207.0
2016-02-19 11:40:00,49.77,50.01,49.73,49.86,75893.0,49.1849,49.4221,49.1454,49.2739,75893.0
2016-02-19 11:45:00,49.85,49.91,49.71,49.84,61430.0,49.264,49.3233,49.1256,49.2541,61430.0
2016-02-19 11:50:00,49.84,50.0,49.76,49.98,46479.0,49.2541,49.4122,49.175,49.3924,46479.0
2016-02-19 11:55:00,49.97,50.01,49.7,49.7,20021.0,49.3826,49.4221,49.1157,49.1157,20021.0
2016-02-19 12:00:00,49.72,49.88,49.71,49.8,12222.0,49.1355,49.2936,49.1256,49.2146,12222.0
2016-02-19 12:05:00,49.81,49.89,49.8,49.85,27636.0,49.2244,49.3035,49.2146,49.264,27636.0
2016-02-19 12:10:00,49.88,50.07,49.82,50.07,17697.0,49.2936,49.4814,49.2343,49.4814,17697.0
2016-02-19 12:15:00,50.04,50.14,49.92,49.98,27853.0,49.4517,49.5506,49.3331,49.3924,27853.0
2016-02-19 12:20:00,49.99,50.09,49.89,49.92,23772.0,49.4023,49.5011,49.3035,49.3331,23772.0
2016-02-19 12:25:00,49.93,50.1,49.85,49.87,47311.0,49.343,49.511,49.264,49.2837,47311.0
2016-02-19 12:30:00,49.89,49.94,49.86,49.86,27647.0,49.3035,49.3529,49.2739,49.2739,27647.0
2016-02-19 12:35:00,49.84,50.04,49.84,49.89,25808.0,49.2541,49.4517,49.2541,49.3035,25808.0
2016-02-19 12:40:00,49.92,49.99,49.9,49.93,28686.0,49.3331,49.4023,49.3134,49.343,28686.0
2016-02-19 12:45:00,49.92,49.93,49.86,49.86,20370.0,49.3331,49.343,49.2739,49.2739,20370.0
2016-02-19 12:50:00,49.86,50.01,49.86,49.91,30041.0,49.2739,49.4221,49.2739,49.3233,30041.0
2016-02-19 12:55:00,49.88,49.88,49.6,49.7,184132.0,49.2936,49.2936,49.0169,49.1157,184132.0
2016-02-19 13:00:00,49.71,49.85,49.69,49.76,23166.0,49.1256,49.264,49.1059,49.175,23166.0
2016-02-19 13:05:00,49.75,49.77,49.55,49.55,33723.0,49.1651,49.1849,48.9675,48.9675,33723.0
2016-02-19 13:10:00,49.54,49.65,49.54,49.61,56670.0,48.9576,49.0663,48.9576,49.0268,56670.0
2016-02-19 13:15:00,49.6,49.66,49.6,49.64,14592.0,49.0169,49.0762,49.0169,49.0564,14592.0
2016-02-19 13:20:00,49.63,49.67,49.51,49.52,29409.0,49.0466,49.0861,48.928,48.9378,29409.0
2016-02-19 13:25:00,49.55,49.66,49.52,49.65,22217.0,48.9675,49.0762,48.9378,49.0663,22217.0
2016-02-19 13:30:00,49.65,49.74,49.64,49.68,29544.0,49.0663,49.1553,49.0564,49.096,29544.0
2016-02-19 13:35:00,49.68,49.76,49.68,49.68,11465.0,49.096,49.175,49.096,49.096,11465.0
2016-02-19 13:40:00,49.71,49.8,49.69,49.69,12094.0,49.1256,49.2146,49.1059,49.1059,12094.0
2016-02-19 13:45:00,49.68,49.75,49.68,49.74,14989.0,49.096,49.1651,49.096,49.1553,14989.0
2016-02-19 13:50:00,49.76,49.81,49.69,49.71,11510.0,49.175,49.2244,49.1059,49.1256,11510.0
2016-02-19 13:55:00,49.72,49.87,49.72,49.87,28167.0,49.1355,49.2837,49.1355,49.2837,28167.0
2016-02-19 14:00:00,49.87,49.93,49.86,49.9,8494.0,49.2837,49.343,49.2739,49.3134,8494.0
2016-02-19 14:05:00,49.9,50.1,49.89,49.99,13024.0,49.3134,49.511,49.3035,49.4023,13024.0
2016-02-19 14:10:00,50.0,50.05,49.93,49.94,4372.0,49.4122,49.4616,49.343,49.3529,4372.0
2016-02-19 14:15:00,49.97,50.02,49.97,50.02,9584.0,49.3826,49.432,49.3826,49.432,9584.0
2016-02-19 14:20:00,50.01,50.09,50.0,50.07,7100.0,49.4221,49.5011,49.4122,49.4814,7100.0
2016-02-19 14:25:00,50.09,50.11,49.91,49.92,14501.0,49.5011,49.5209,49.3233,49.3331,14501.0
2016-02-19 14:30:00,49.94,49.98,49.81,49.81,8559.0,49.3529,49.3924,49.2244,49.2244,8559.0
2016-02-19 14:35:00,49.85,49.89,49.81,49.89,4618.0,49.264,49.3035,49.2244,49.3035,4618.0
2016-02-19 14:40:00,49.87,49.91,49.83,49.91,15090.0,49.2837,49.3233,49.2442,49.3233,15090.0
2016-02-19 14:45:00,49.9,49.92,49.81,49.84,11489.0,49.3134,49.3331,49.2244,49.2541,11489.0
2016-02-19 14:50:00,49.85,49.86,49.68,49.69,15703.0,49.264,49.2739,49.096,49.1059,15703.0
2016-02-19 14:55:00,49.71,49.78,49.65,49.71,7489.0,49.1256,49.1948,49.0663,49.1256,7489.0
2016-02-19 15:00:00,49.71,49.78,49.68,49.71,12535.0,49.1256,49.1948,49.096,49.1256,12535.0
2016-02-19 15:05:00,49.7,49.77,49.67,49.71,18074.0,49.1157,49.1849,49.0861,49.1256,18074.0
2016-02-19 15:10:00,49.71,49.84,49.7,49.84,81316.0,49.1256,49.2541,49.1157,49.2541,81316.0
2016-02-19 15:15:00,49.85,49.93,49.82,49.91,43424.0,49.264,49.343,49.2343,49.3233,43424.0
2016-02-19 15:20:00,49.93,50.02,49.9,49.94,53439.0,49.343,49.432,49.3134,49.3529,53439.0
2016-02-19 15:25:00,49.97,50.09,49.95,50.06,36245.0,49.3826,49.5011,49.3628,49.4715,36245.0
2016-02-19 15:30:00,50.04,50.08,49.92,50.02,29979.0,49.4517,49.4913,49.3331,49.432,29979.0
2016-02-19 15:35:00,50.03,50.13,50.01,50.07,54715.0,49.4419,49.5407,49.4221,49.4814,54715.0
2016-02-19 15:40:00,50.08,50.11,50.01,50.02,34758.0,49.4913,49.5209,49.4221,49.432,34758.0
2016-02-19 15:45:00,50.03,50.05,49.95,50.03,42427.0,49.4419,49.4616,49.3628,49.4419,42427.0
2016-02-19 15:50:00,50.05,50.08,50.01,50.03,51603.0,49.4616,49.4913,49.4221,49.4419,51603.0
2016-02-19 15:55:00,50.03,50.14,49.99,50.1,239567.0,49.4419,49.5506,49.4023,49.511,239567.0
2016-02-22 09:30:00,50.9,51.12,50.75,51.06,98545.0,50.3016,50.519,50.1534,50.4597,98545.0
2016-02-22 09:35:00,51.03,51.41,50.94,51.41,262109.0,50.4301,50.8056,50.3412,50.8056,262109.0
2016-02-22 09:40:00,51.44,51.48,51.08,51.25,221981.0,50.8353,50.8748,50.4795,50.6475,221981.0
2016-02-22 09:45:00,51.25,51.29,50.81,51.15,127486.0,50.6475,50.687,50.2127,50.5487,127486.0
2016-02-22 09:50:00,51.18,51.2,50.91,51.19,153590.0,50.5783,50.5981,50.3115,50.5882,153590.0
2016-02-22 09:55:00,51.2,51.4,51.2,51.4,83187.0,50.5981,50.7957,50.5981,50.7957,83187.0
2016-02-22 10:00:00,51.36,51.42,51.05,51.35,73105.0,50.7562,50.8155,50.4499,50.7463,73105.0
2016-02-22 10:05:00,51.38,51.43,51.02,51.04,151943.0,50.776,50.8254,50.4202,50.44,151943.0
2016-02-22 10:10:00,51.06,51.11,50.77,50.81,128119.0,50.4597,50.5092,50.1732,50.2127,128119.0
2016-02-22 10:15:00,50.82,50.85,50.4,50.69,161741.0,50.2226,50.2522,49.8075,50.0941,161741.0
2016-02-22 10:20:00,50.72,50.95,50.72,50.72,55066.0,50.1237,50.351,50.1237,50.1237,55066.0
2016-02-22 10:25:00,50.77,50.9,50.6,50.68,44595.0,50.1732,50.3016,50.0052,50.0842,44595.0
2016-02-22 10:30:00,50.7,50.86,50.66,50.66,35094.0,50.104,50.2621,50.0644,50.0644,35094.0
2016-02-22 10:35:00,50.66,50.67,50.52,50.65,84823.0,50.0644,50.0743,49.9261,50.0546,84823.0
2016-02-22 10:40:00,50.62,50.68,50.37,50.57,80013.0,50.0249,50.0842,49.7779,49.9755,80013.0
2016-02-22 10:45:00,50.57,50.59,50.3,50.32,49234.0,49.9755,49.9953,49.7087,49.7284,49234.0
2016-02-22 10:50:00,50.33,50.54,50.32,50.42,24560.0,49.7383,49.9459,49.7284,49.8273,24560.0
2016-02-22 10:55:00,50.38,50.43,50.27,50.42,38980.0,49.7877,49.8372,49.679,49.8273,38980.0
2016-02-22 11:00:00,50.41,50.51,50.34,50.44,24727.0,49.8174,49.9162,49.7482,49.847,24727.0
2016-02-22 11:05:00,50.43,50.53,50.35,50.45,55487.0,49.8372,49.936,49.7581,49.8569,55487.0
2016-02-22 11:10:00,50.48,50.73,50.39,50.69,75793.0,49.8866,50.1336,49.7976,50.0941,75793.0
2016-02-22 11:15:00,50.7,50.71,50.46,50.61,70167.0,50.104,50.1139,49.8668,50.015,70167.0
2016-02-22 11:20:00,50.6,50.63,50.5,50.55,16974.0,50.0052,50.0348,49.9063,49.9557,16974.0
2016-02-22 11:25:00,50.53,50.74,50.52,50.7,37554.0,49.936,50.1435,49.9261,50.104,37554.0
2016-02-22 11:30:00,50.67,50.87,50.65,50.72,95375.0,50.0743,50.272,50.0546,50.1237,95375.0
2016-02-22 11:35:00,50.75,50.77,50.65,50.71,29160.0,50.1534,50.1732,50.0546,50.1139,29160.0
2016-02-22 11:40:00,50.73,50.75,50.42,50.49,19348.0,50.1336,50.1534,49.8273,49.8964,19348.0
2016-02-22 11:45:00,50.47,50.55,50.39,50.39,15228.0,49.8767,49.9557,49.7976,49.7976,15228.0
2016-02-22 11:50:00,50.44,50.58,50.4,50.45,28617.0,49.847,49.9854,49.8075,49.8569,28617.0
2016-02-22 11:55:00,50.46,50.67,50.42,50.67,37438.0,49.8668,50.0743,49.8273,50.0743,37438.0
2016-02-22 12:00:00,50.66,50.72,50.54,50.67,25857.0,50.0644,50.1237,49.9459,50.0743,25857.0
2016-02-22 12:05:00,50.7,50.71,50.54,50.54,9747.0,50.104,50.1139,49.9459,49.9459,9747.0
2016-02-22 12:10:00,50.53,50.61,50.47,50.55,8200.0,49.936,50.015,49.8767,49.9557,8200.0
2016-02-22 12:15:00,50.59,50.62,50.49,50.55,12264.0,49.9953,50.0249,49.8964,49.9557,12264.0
2016-02-22 12:20:00,50.58,50.65,50.53,50.6,22282.0,49.9854,50.0546,49.936,50.0052,22282.0
2016-02-22 12:25:00,50.61,50.68,50.56,50.61,25151.0,50.015,50.0842,49.9656,50.015,25151.0
2016-02-22 12:30:00,50.6,50.73,50.59,50.65,47875.0,50.0052,50.1336,49.9953,50.0546,47875.0
2016-02-22 12:35:00,50.68,50.97,50.68,50.89,108701.0,50.0842,50.3708,50.0842,50.2917,108701.0
2016-02-22 12:40:00,50.9,50.91,50.74,50.77,6200.0,50.3016,50.3115,50.1435,50.1732,6200.0
2016-02-22 12:45:00,50.79,50.79,50.66,50.66,21340.0,50.1929,50.1929,50.0644,50.0644,21340.0
2016-02-22 12:50:00,50.69,50.77,50.68,50.72,15672.0,50.0941,50.1732,50.0842,50.1237,15672.0
2016-02-22 12:55:00,50.72,50.76,50.61,50.63,11311.0,50.1237,50.1633,50.015,50.0348,11311.0
2016-02-22 13:00:00,50.68,50.86,50.68,50.75,25364.0,50.0842,50.2621,50.0842,50.1534,25364.0
2016-02-22 13:05:00,50.76,50.92,50.75,50.75,18420.0,50.1633,50.3214,50.1534,50.1534,18420.0
2016-02-22 13:10:00,50.77,50.81,50.62,50.64,20441.0,50.1732,50.2127,50.0249,50.0447,20441.0
2016-02-22 13:15:00,50.66,50.78,50.63,50.71,17823.0,50.0644,50.183,50.0348,50.1139,17823.0
2016-02-22 13:20:00,50.76,50.82,50.69,50.69,14326.0,50.1633,50.2226,50.0941,50.0941,14326.0
2016-02-22 13:25:00,50.72,50.82,50.72,50.82,15119.0,50.1237,50.2226,50.1237,50.2226,15119.0
2016-02-22 13:30:00,50.82,50.92,50.81,50.85,75086.0,50.2226,50.3214,50.2127,50.2522,75086.0
2016-02-22 13:35:00,50.87,51.05,50.86,50.99,41278.0,50.272,50.4499,50.2621,50.3906,41278.0
2016-02-22 13:40:00,51.01,51.03,50.92,50.97,12619.0,50.4103,50.4301,50.3214,50.3708,12619.0
2016-02-22 13:45:00,51.02,51.03,50.9,50.91,7080.0,50.4202,50.4301,50.3016,50.3115,7080.0
2016-02-22 13:50:00,50.91,50.97,50.87,50.96,33292.0,50.3115,50.3708,50.272,50.3609,33292.0
2016-02-22 13:55:00,50.97,51.03,50.94,50.95,36921.0,50.3708,50.4301,50.3412,50.351,36921.0
2016-02-22 14:00:00,50.96,51.0,50.9,50.91,8439.0,50.3609,50.4005,50.3016,50.3115,8439.0
2016-02-22 14:05:00,50.92,50.93,50.77,50.78,32455.0,50.3214,50.3313,50.1732,50.183,32455.0
2016-02-22 14:10:00,50.81,50.88,50.79,50.88,19041.0,50.2127,50.2819,50.1929,50.2819,19041.0
2016-02-22 14:15:00,50.89,50.9,50.73,50.73,33861.0,50.2917,50.3016,50.1336,50.1336,33861.0
2016-02-22 14:20:00,50.75,50.76,50.66,50.73,40622.0,50.1534,50.1633,50.0644,50.1336,40622.0
2016-02-22 14:25:00,50.73,50.81,50.69,50.81,33649.0,50.1336,50.2127,50.0941,50.2127,33649.0
2016-02-22 14:30:00,50.8,50.83,50.73,50.75,17406.0,50.2028,50.2324,50.1336,50.1534,17406.0
2016-02-22 14:35:00,50.76,50.78,50.68,50.75,32738.0,50.1633,50.183,50.0842,50.1534,32738.0
2016-02-22 14:40:00,50.77,50.77,50.68,50.72,13753.0,50.1732,50.1732,50.0842,50.1237,13753.0
2016-02-22 14:45:00,50.73,50.75,50.69,50.71,13757.0,50.1336,50.1534,50.0941,50.1139,13757.0
2016-02-22 14:50:00,50.71,50.74,50.68,50.73,18166.0,50.1139,50.1435,50.0842,50.1336,18166.0
2016-02-22 14:55:00,50.75,50.75,50.62,50.65,41224.0,50.1534,50.1534,50.0249,50.0546,41224.0
2016-02-22 15:00:00,50.67,50.72,50.51,50.55,33630.0,50.0743,50.1237,49.9162,49.9557,33630.0
2016-02-22 15:05:00,50.55,50.56,50.47,50.47,95275.0,49.9557,49.9656,49.8767,49.8767,95275.0
2016-02-22 15:10:00,50.49,50.58,50.43,50.54,122042.0,49.8964,49.9854,49.8372,49.9459,122042.0
2016-02-22 15:15:00,50.54,50.55,50.37,50.47,51975.0,49.9459,49.9557,49.7779,49.8767,51975.0
2016-02-22 15:20:00,50.45,50.59,50.44,50.47,34280.0,49.8569,49.9953,49.847,49.8767,34280.0
2016-02-22 15:25:00,50.49,50.59,50.42,50.49,25392.0,49.8964,49.9953,49.8273,49.8964,25392.0
2016-02-22 15:30:00,50.52,50.62,50.45,50.6,21309.0,49.9261,50.0249,49.8569,50.0052,21309.0
2016-02-22 15:35:00,50.6,50.64,50.51,50.54,41849.0,50.0052,50.0447,49.9162,49.9459,41849.0
2016-02-22 15:40:00,50.58,50.67,50.55,50.61,55529.0,49.9854,50.0743,49.9557,50.015,55529.0
2016-02-22 15:45:00,50.6,50.6,50.46,50.51,137731.0,50.0052,50.0052,49.8668,49.9162,137731.0
2016-02-22 15:50:00,50.52,50.67,50.48,50.55,107032.0,49.9261,50.0743,49.8866,49.9557,107032.0
2016-02-22 15:55:00,50.56,50.65,50.48,50.65,114885.0,49.9656,50.0546,49.8866,50.0546,114885.0
2016-02-23 09:30:00,50.05,50.25,50.01,50.15,61384.0,49.4616,49.6593,49.4221,49.5604,61384.0
2016-02-23 09:35:00,50.2,50.26,49.92,50.12,91810.0,49.6099,49.6691,49.3331,49.5308,91810.0
2016-02-23 09:40:00,50.1,50.29,50.0,50.15,86124.0,49.511,49.6988,49.4122,49.5604,86124.0
2016-02-23 09:45:00,50.16,50.36,50.1,50.13,74987.0,49.5703,49.768,49.511,49.5407,74987.0
2016-02-23 09:50:00,50.14,50.36,50.14,50.2,51096.0,49.5506,49.768,49.5506,49.6099,51096.0
2016-02-23 09:55:00,50.2,50.34,50.15,50.23,152769.0,49.6099,49.7482,49.5604,49.6395,152769.0
2016-02-23 10:00:00,50.23,50.24,50.01,50.02,106630.0,49.6395,49.6494,49.4221,49.432,106630.0
2016-02-23 10:05:00,50.02,50.11,49.75,49.75,104219.0,49.432,49.5209,49.1651,49.1651,104219.0
2016-02-23 10:10:00,49.75,49.92,49.66,49.66,96639.0,49.1651,49.3331,49.0762,49.0762,96639.0
2016-02-23 10:15:00,49.66,49.99,49.65,49.85,129917.0,49.0762,49.4023,49.0663,49.264,129917.0
2016-02-23 10:20:00,49.85,49.92,49.7,49.88,166176.0,49.264,49.3331,49.1157,49.2936,166176.0
2016-02-23 10:25:00,49.87,49.99,49.82,49.9,51569.0,49.2837,49.4023,49.2343,49.3134,51569.0
2016-02-23 10:30:00,49.9,50.04,49.84,50.0,32678.0,49.3134,49.4517,49.2541,49.4122,32678.0
2016-02-23 10:35:00,49.93,49.94,49.59,49.64,31535.0,49.343,49.3529,49.007,49.0564,31535.0
2016-02-23 10:40:00,49.62,49.73,49.58,49.65,47843.0,49.0367,49.1454,48.9971,49.0663,47843.0
2016-02-23 10:45:00,49.63,49.66,49.49,49.52,122640.0,49.0466,49.0762,48.9082,48.9378,122640.0
2016-02-23 10:50:00,49.53,49.54,49.26,49.26,118010.0,48.9477,48.9576,48.6809,48.6809,118010.0
2016-02-23 10:55:00,49.3,49.47,49.26,49.47,58771.0,48.7204,48.8884,48.6809,48.8884,58771.0
2016-02-23 11:00:00,49.43,49.45,49.19,49.23,59229.0,48.8489,48.8687,48.6117,48.6513,59229.0
2016-02-23 11:05:00,49.23,49.26,49.0,49.0,58681.0,48.6513,48.6809,48.424,48.424,58681.0
2016-02-23 11:10:00,49.05,49.16,48.87,48.91,91235.0,48.4734,48.5821,48.2955,48.335,91235.0
2016-02-23 11:15:00,48.94,49.2,48.89,49.19,131551.0,48.3647,48.6216,48.3153,48.6117,131551.0
2016-02-23 11:20:00,49.19,49.23,48.93,49.0,138124.0,48.6117,48.6513,48.3548,48.424,138124.0
2016-02-23 11:25:00,49.01,49.03,48.81,49.03,49507.0,48.4338,48.4536,48.2362,48.4536,49507.0
2016-02-23 11:30:00,49.02,49.03,48.84,48.93,38890.0,48.4437,48.4536,48.2658,48.3548,38890.0
2016-02-23 11:35:00,48.98,49.42,48.98,49.18,101784.0,48.4042,48.839,48.4042,48.6018,101784.0
2016-02-23 11:40:00,49.21,49.36,49.16,49.33,47926.0,48.6315,48.7797,48.5821,48.7501,47926.0
2016-02-23 11:45:00,49.39,49.4,49.1,49.1,48742.0,48.8094,48.8193,48.5228,48.5228,48742.0
2016-02-23 11:50:00,49.17,49.34,49.16,49.27,26972.0,48.592,48.76,48.5821,48.6908,26972.0
2016-02-23 11:55:00,49.27,49.3,49.08,49.15,39523.0,48.6908,48.7204,48.503,48.5722,39523.0
2016-02-23 12:00:00,49.15,49.18,48.96,49.0,23694.0,48.5722,48.6018,48.3844,48.424,23694.0
2016-02-23 12:05:00,49.0,49.12,48.94,48.99,27975.0,48.424,48.5426,48.3647,48.4141,27975.0
2016-02-23 12:10:00,48.99,49.02,48.89,48.93,39581.0,48.4141,48.4437,48.3153,48.3548,39581.0
2016-02-23 12:15:00,48.95,49.02,48.87,48.92,25258.0,48.3745,48.4437,48.2955,48.3449,25258.0
2016-02-23 12:20:00,48.9,48.97,48.85,48.94,30430.0,48.3251,48.3943,48.2757,48.3647,30430.0
2016-02-23 12:25:00,48.93,49.16,48.9,49.08,43194.0,48.3548,48.5821,48.3251,48.503,43194.0
2016-02-23 12:30:00,49.14,49.16,48.94,48.94,19904.0,48.5623,48.5821,48.3647,48.3647,19904.0
2016-02-23 12:35:00,49.0,49.07,48.94,48.94,20071.0,48.424,48.4931,48.3647,48.3647,20071.0
2016-02-23 12:40:00,48.96,49.01,48.88,48.94,15406.0,48.3844,48.4338,48.3054,48.3647,15406.0
2016-02-23 12:45:00,48.95,49.13,48.93,49.09,37810.0,48.3745,48.5524,48.3548,48.5129,37810.0
2016-02-23 12:50:00,49.1,49.18,49.02,49.12,36372.0,48.5228,48.6018,48.4437,48.5426,36372.0
2016-02-23 12:55:00,49.12,49.31,49.09,49.3,28754.0,48.5426,48.7303,48.5129,48.7204,28754.0
2016-02-23 13:00:00,49.31,49.34,49.14,49.14,26635.0,48.7303,48.76,48.5623,48.5623,26635.0
2016-02-23 13:05:00,49.17,49.21,49.08,49.16,30332.0,48.592,48.6315,48.503,48.5821,30332.0
2016-02-23 13:10:00,49.14,49.23,49.07,49.12,23912.0,48.5623,48.6513,48.4931,48.5426,23912.0
2016-02-23 13:15:00,49.15,49.22,49.1,49.19,16313.0,48.5722,48.6414,48.5228,48.6117,16313.0
2016-02-23 13:20:00,49.22,49.23,49.13,49.16,19300.0,48.6414,48.6513,48.5524,48.5821,19300.0
2016-02-23 13:25:00,49.18,49.22,49.1,49.22,11501.0,48.6018,48.6414,48.5228,48.6414,11501.0
2016-02-23 13:30:00,49.24,49.26,49.09,49.12,19279.0,48.6611,48.6809,48.5129,48.5426,19279.0
2016-02-23 13:35:00,49.12,49.2,49.08,49.14,8100.0,48.5426,48.6216,48.503,48.5623,8100.0
2016-02-23 13:40:00,49.12,49.15,49.06,49.12,6400.0,48.5426,48.5722,48.4833,48.5426,6400.0
2016-02-23 13:45:00,49.11,49.15,49.06,49.1,14448.0,48.5327,48.5722,48.4833,48.5228,14448.0
2016-02-23 13:50:00,49.14,49.18,49.11,49.16,7710.0,48.5623,48.6018,48.5327,48.5821,7710.0
2016-02-23 13:55:00,49.16,49.22,49.11,49.21,7600.0,48.5821,48.6414,48.5327,48.6315,7600.0
2016-02-23 14:00:00,49.22,49.3,49.18,49.23,17885.0,48.6414,48.7204,48.6018,48.6513,17885.0
2016-02-23 14:05:00,49.23,49.27,49.11,49.11,18418.0,48.6513,48.6908,48.5327,48.5327,18418.0
2016-02-23 14:10:00,49.15,49.23,49.13,49.17,14807.0,48.5722,48.6513,48.5524,48.592,14807.0
2016-02-23 14:15:00,49.21,49.35,49.2,49.32,14189.0,48.6315,48.7698,48.6216,48.7402,14189.0
2016-02-23 14:20:00,49.34,49.58,49.32,49.5,151337.0,48.76,48.9971,48.7402,48.9181,151337.0
2016-02-23 14:25:00,49.48,49.53,49.33,49.34,18572.0,48.8983,48.9477,48.7501,48.76,18572.0
2016-02-23 14:30:00,49.35,49.45,49.33,49.44,48626.0,48.7698,48.8687,48.7501,48.8588,48626.0
2016-02-23 14:35:00,49.45,49.5,49.29,49.36,23578.0,48.8687,48.9181,48.7106,48.7797,23578.0
2016-02-23 14:40:00,49.38,49.39,49.28,49.29,11810.0,48.7995,48.8094,48.7007,48.7106,11810.0
2016-02-23 14:45:00,49.29,49.33,49.22,49.3,19751.0,48.7106,48.7501,48.6414,48.7204,19751.0
2016-02-23 14:50:00,49.3,49.3,49.17,49.17,6412.0,48.7204,48.7204,48.592,48.592,6412.0
2016-02-23 14:55:00,49.2,49.24,49.12,49.12,24380.0,48.6216,48.6611,48.5426,48.5426,24380.0
2016-02-23 15:00:00,49.15,49.17,48.97,48.99,16464.0,48.5722,48.592,48.3943,48.4141,16464.0
2016-02-23 15:05:00,49.0,49.04,48.9,49.02,40590.0,48.424,48.4635,48.3251,48.4437,40590.0
2016-02-23 15:10:00,49.02,49.05,48.91,48.97,18957.0,48.4437,48.4734,48.335,48.3943,18957.0
2016-02-23 15:15:00,48.94,48.97,48.78,48.82,188798.0,48.3647,48.3943,48.2065,48.2461,188798.0
2016-02-23 15:20:00,48.82,48.89,48.78,48.82,50098.0,48.2461,48.3153,48.2065,48.2461,50098.0
2016-02-23 15:25:00,48.84,48.88,48.77,48.78,58004.0,48.2658,48.3054,48.1967,48.2065,58004.0
2016-02-23 15:30:00,48.78,48.91,48.77,48.87,80995.0,48.2065,48.335,48.1967,48.2955,80995.0
2016-02-23 15:35:00,48.89,48.91,48.81,48.85,39368.0,48.3153,48.335,48.2362,48.2757,39368.0
2016-02-23 15:40:00,48.87,48.92,48.75,48.77,77574.0,48.2955,48.3449,48.1769,48.1967,77574.0
2016-02-23 15:45:00,48.78,48.83,48.75,48.8,54828.0,48.2065,48.256,48.1769,48.2263,54828.0
2016-02-23 15:50:00,48.8,48.8,48.54,48.55,247592.0,48.2263,48.2263,47.9694,47.9793,247592.0
2016-02-23 15:55:00,48.56,48.6,48.36,48.36,246894.0,47.9891,48.0287,47.7915,47.7915,246894.0
2016-02-24 09:30:00,47.75,47.75,46.82,46.89,283501.0,47.1887,47.1887,46.2696,46.3388,283501.0
2016-02-24 09:35:00,46.88,47.41,46.88,47.25,94836.0,46.3289,46.8527,46.3289,46.6945,94836.0
2016-02-24 09:40:00,47.25,47.25,46.84,47.05,446012.0,46.6945,46.6945,46.2894,46.4969,446012.0
2016-02-24 09:45:00,46.99,47.04,46.49,46.68,333083.0,46.4376,46.487,45.9435,46.1312,333083.0
2016-02-24 09:50:00,46.68,46.91,46.57,46.91,172444.0,46.1312,46.3585,46.0225,46.3585,172444.0
2016-02-24 09:55:00,46.88,46.98,46.7,46.84,133422.0,46.3289,46.4277,46.151,46.2894,133422.0
2016-02-24 10:00:00,46.81,47.08,46.72,47.03,54535.0,46.2597,46.5265,46.1708,46.4771,54535.0
2016-02-24 10:05:00,47.01,47.29,46.99,47.09,100172.0,46.4574,46.7341,46.4376,46.5364,100172.0
2016-02-24 10:10:00,47.1,47.13,46.73,46.96,95922.0,46.5463,46.5759,46.1806,46.4079,95922.0
2016-02-24 10:15:00,46.93,46.93,46.75,46.79,73182.0,46.3783,46.3783,46.2004,46.2399,73182.0
2016-02-24 10:20:00,46.8,46.8,46.62,46.66,96346.0,46.2498,46.2498,46.0719,46.1115,96346.0
2016-02-24 10:25:00,46.65,46.83,46.56,46.78,90736.0,46.1016,46.2795,46.0126,46.2301,90736.0
2016-02-24 10:30:00,46.82,46.9,46.6,46.87,88372.0,46.2696,46.3486,46.0522,46.319,88372.0
2016-02-24 10:35:00,46.87,47.24,46.86,47.2,33772.0,46.319,46.6847,46.3091,46.6451,33772.0
2016-02-24 10:40:00,47.19,47.21,47.07,47.14,89170.0,46.6352,46.655,46.5167,46.5858,89170.0
2016-02-24 10:45:00,47.14,47.14,46.93,46.93,59276.0,46.5858,46.5858,46.3783,46.3783,59276.0
2016-02-24 10:50:00,46.94,47.0,46.71,46.75,29895.0,46.3882,46.4475,46.1609,46.2004,29895.0
2016-02-24 10:55:00,46.78,47.1,46.78,46.95,22717.0,46.2301,46.5463,46.2301,46.3981,22717.0
2016-02-24 11:00:00,46.98,47.08,46.87,46.97,36784.0,46.4277,46.5265,46.319,46.4178,36784.0
2016-02-24 11:05:00,46.98,47.21,46.98,47.14,23204.0,46.4277,46.655,46.4277,46.5858,23204.0
2016-02-24 11:10:00,47.09,47.16,46.94,47.08,30351.0,46.5364,46.6056,46.3882,46.5265,30351.0
2016-02-24 11:15:00,47.07,47.07,46.9,47.01,76037.0,46.5167,46.5167,46.3486,46.4574,76037.0
2016-02-24 11:20:00,46.98,47.42,46.95,47.38,144383.0,46.4277,46.8625,46.3981,46.823,144383.0
2016-02-24 11:25:00,47.41,47.41,47.08,47.14,61702.0,46.8527,46.8527,46.5265,46.5858,61702.0
2016-02-24 11:30:00,47.1,47.31,47.1,47.18,14852.0,46.5463,46.7538,46.5463,46.6254,14852.0
2016-02-24 11:35:00,47.2,47.52,47.13,47.51,93701.0,46.6451,46.9614,46.5759,46.9515,93701.0
2016-02-24 11:40:00,47.53,47.82,47.51,47.72,247129.0,46.9712,47.2578,46.9515,47.159,247129.0
2016-02-24 11:45:00,47.78,47.79,47.59,47.7,40969.0,47.2183,47.2282,47.0305,47.1392,40969.0
2016-02-24 11:50:00,47.76,47.91,47.76,47.85,60291.0,47.1985,47.3468,47.1985,47.2875,60291.0
2016-02-24 11:55:00,47.86,47.92,47.74,47.76,83696.0,47.2974,47.3567,47.1788,47.1985,83696.0
2016-02-24 12:00:00,47.79,47.99,47.7,47.99,19449.0,47.2282,47.4258,47.1392,47.4258,19449.0
2016-02-24 12:05:00,47.95,48.1,47.91,48.09,88969.0,47.3863,47.5345,47.3468,47.5247,88969.0
2016-02-24 12:10:00,48.11,48.18,47.91,47.91,41530.0,47.5444,47.6136,47.3468,47.3468,41530.0
2016-02-24 12:15:00,47.91,48.0,47.91,48.0,21655.0,47.3468,47.4357,47.3468,47.4357,21655.0
2016-02-24 12:20:00,48.03,48.22,48.0,48.09,16328.0,47.4654,47.6531,47.4357,47.5247,16328.0
2016-02-24 12:25:00,48.07,48.12,47.89,47.93,108334.0,47.5049,47.5543,47.327,47.3665,108334.0
2016-02-24 12:30:00,47.97,48.06,47.69,47.7,93259.0,47.4061,47.495,47.1294,47.1392,93259.0
2016-02-24 12:35:00,47.74,47.83,47.65,47.67,35880.0,47.1788,47.2677,47.0898,47.1096,35880.0
2016-02-24 12:40:00,47.72,47.72,47.61,47.66,38136.0,47.159,47.159,47.0503,47.0997,38136.0
2016-02-24 12:45:00,47.64,47.84,47.58,47.81,82759.0,47.08,47.2776,47.0207,47.248,82759.0
2016-02-24 12:50:00,47.77,47.95,47.77,47.87,11350.0,47.2084,47.3863,47.2084,47.3072,11350.0
2016-02-24 12:55:00,47.87,47.99,47.76,47.8,60268.0,47.3072,47.4258,47.1985,47.2381,60268.0
2016-02-24 13:00:00,47.79,47.92,47.79,47.86,118559.0,47.2282,47.3567,47.2282,47.2974,118559.0
2016-02-24 13:05:00,47.95,48.55,47.95,48.53,95017.0,47.3863,47.9793,47.3863,47.9595,95017.0
2016-02-24 13:10:00,48.57,48.59,48.18,48.18,44073.0,47.999,48.0188,47.6136,47.6136,44073.0
2016-02-24 13:15:00,48.25,48.26,48.17,48.21,45289.0,47.6828,47.6927,47.6037,47.6432,45289.0
2016-02-24 13:20:00,48.24,48.45,48.22,48.36,57276.0,47.6729,47.8804,47.6531,47.7915,57276.0
2016-02-24 13:25:00,48.34,48.41,48.3,48.41,99790.0,47.7717,47.8409,47.7322,47.8409,99790.0
2016-02-24 13:30:00,48.4,48.47,48.32,48.43,121939.0,47.831,47.9002,47.752,47.8607,121939.0
2016-02-24 13:35:00,48.41,48.42,48.3,48.34,112288.0,47.8409,47.8508,47.7322,47.7717,112288.0
2016-02-24 13:40:00,48.34,48.4,48.27,48.34,70084.0,47.7717,47.831,47.7025,47.7717,70084.0
2016-02-24 13:45:00,48.34,48.38,48.15,48.27,27584.0,47.7717,47.8113,47.584,47.7025,27584.0
2016-02-24 13:50:00,48.28,48.29,48.2,48.22,4071.0,47.7124,47.7223,47.6334,47.6531,4071.0
2016-02-24 13:55:00,48.22,48.37,48.22,48.24,22488.0,47.6531,47.8014,47.6531,47.6729,22488.0
2016-02-24 14:00:00,48.27,48.29,48.18,48.18,5200.0,47.7025,47.7223,47.6136,47.6136,5200.0
2016-02-24 14:05:00,48.23,48.62,48.22,48.59,18000.0,47.663,48.0484,47.6531,48.0188,18000.0
2016-02-24 14:10:00,48.6,48.66,48.44,48.64,28941.0,48.0287,48.088,47.8705,48.0682,28941.0
2016-02-24 14:15:00,48.65,48.72,48.62,48.63,15648.0,48.0781,48.1473,48.0484,48.0583,15648.0
2016-02-24 14:20:00,48.61,48.87,48.59,48.85,59296.0,48.0385,48.2955,48.0188,48.2757,59296.0
2016-02-24 14:25:00,48.85,48.95,48.75,48.8,169805.0,48.2757,48.3745,48.1769,48.2263,169805.0
2016-02-24 14:30:00,48.81,48.87,48.73,48.77,30615.0,48.2362,48.2955,48.1571,48.1967,30615.0
2016-02-24 14:35:00,48.77,48.77,48.58,48.65,35859.0,48.1967,48.1967,48.0089,48.0781,35859.0
2016-02-24 14:40:00,48.65,48.72,48.58,48.7,14338.0,48.0781,48.1473,48.0089,48.1275,14338.0
2016-02-24 14:45:00,48.68,48.72,48.58,48.72,30619.0,48.1077,48.1473,48.0089,48.1473,30619.0
2016-02-24 14:50:00,48.7,48.72,48.49,48.5,69491.0,48.1275,48.1473,47.92,47.9298,69491.0
2016-02-24 14:55:00,48.48,48.49,48.25,48.27,64787.0,47.9101,47.92,47.6828,47.7025,64787.0
2016-02-24 15:00:00,48.33,48.47,48.3,48.36,48266.0,47.7618,47.9002,47.7322,47.7915,48266.0
2016-02-24 15:05:00,48.35,48.61,48.33,48.59,30392.0,47.7816,48.0385,47.7618,48.0188,30392.0
2016-02-24 15:10:00,48.59,48.77,48.55,48.74,227763.0,48.0188,48.1967,47.9793,48.167,227763.0
2016-02-24 15:15:00,48.72,48.91,48.69,48.91,63609.0,48.1473,48.335,48.1176,48.335,63609.0
2016-02-24 15:20:00,48.92,48.98,48.76,48.84,87434.0,48.3449,48.4042,48.1868,48.2658,87434.0
2016-02-24 15:25:00,48.82,48.93,48.78,48.89,115419.0,48.2461,48.3548,48.2065,48.3153,115419.0
2016-02-24 15:30:00,48.88,48.91,48.72,48.81,72035.0,48.3054,48.335,48.1473,48.2362,72035.0
2016-02-24 15:35:00,48.81,48.9,48.72,48.82,28353.0,48.2362,48.3251,48.1473,48.2461,28353.0
2016-02-24 15:40:00,48.85,48.88,48.66,48.66,61672.0,48.2757,48.3054,48.088,48.088,61672.0
2016-02-24 15:45:00,48.68,48.79,48.62,48.72,55226.0,48.1077,48.2164,48.0484,48.1473,55226.0
2016-02-24 15:50:00,48.71,48.82,48.69,48.81,96825.0,48.1374,48.2461,48.1176,48.2362,96825.0
2016-02-24 15:55:00,48.81,48.92,48.73,48.8,134657.0,48.2362,48.3449,48.1571,48.2263,134657.0
2016-02-25 09:30:00,48.96,49.66,48.95,49.65,127810.0,48.3844,49.0762,48.3745,49.0663,127810.0
2016-02-25 09:35:00,49.61,49.73,49.19,49.3,82203.0,49.0268,49.1454,48.6117,48.7204,82203.0
2016-02-25 09:40:00,49.21,49.25,48.83,48.88,76651.0,48.6315,48.671,48.256,48.3054,76651.0
2016-02-25 09:45:00,48.93,49.02,48.74,48.76,41795.0,48.3548,48.4437,48.167,48.1868,41795.0
2016-02-25 09:50:00,48.76,49.0,48.72,48.87,93537.0,48.1868,48.424,48.1473,48.2955,93537.0
2016-02-25 09:55:00,48.93,48.93,48.55,48.6,56532.0,48.3548,48.3548,47.9793,48.0287,56532.0
2016-02-25 10:00:00,48.65,48.65,48.32,48.56,186527.0,48.0781,48.0781,47.752,47.9891,186527.0
2016-02-25 10:05:00,48.56,48.56,48.16,48.38,69176.0,47.9891,47.9891,47.5938,47.8113,69176.0
2016-02-25 10:10:00,48.45,48.94,48.35,48.88,111278.0,47.8804,48.3647,47.7816,48.3054,111278.0
2016-02-25 10:15:00,48.88,48.96,48.77,48.84,92524.0,48.3054,48.3844,48.1967,48.2658,92524.0
2016-02-25 10:20:00,48.8,48.84,48.59,48.67,10848.0,48.2263,48.2658,48.0188,48.0978,10848.0
2016-02-25 10:25:00,48.71,48.96,48.7,48.88,84404.0,48.1374,48.3844,48.1275,48.3054,84404.0
2016-02-25 10:30:00,48.83,48.84,48.7,48.82,6230.0,48.256,48.2658,48.1275,48.2461,6230.0
2016-02-25 10:35:00,48.85,48.91,48.63,48.84,72883.0,48.2757,48.335,48.0583,48.2658,72883.0
2016-02-25 10:40:00,48.89,49.0,48.81,48.88,38907.0,48.3153,48.424,48.2362,48.3054,38907.0
2016-02-25 10:45:00,48.87,48.88,48.6,48.61,146339.0,48.2955,48.3054,48.0287,48.0385,146339.0
2016-02-25 10:50:00,48.58,48.65,48.5,48.65,11151.0,48.0089,48.0781,47.9298,48.0781,11151.0
2016-02-25 10:55:00,48.67,48.73,48.4,48.4,26524.0,48.0978,48.1571,47.831,47.831,26524.0
2016-02-25 11:00:00,48.41,48.58,48.38,48.44,23918.0,47.8409,48.0089,47.8113,47.8705,23918.0
2016-02-25 11:05:00,48.45,48.64,48.35,48.64,57117.0,47.8804,48.0682,47.7816,48.0682,57117.0
2016-02-25 11:10:00,48.56,48.58,48.33,48.38,25823.0,47.9891,48.0089,47.7618,47.8113,25823.0
2016-02-25 11:15:00,48.39,48.65,48.39,48.48,31122.0,47.8211,48.0781,47.8211,47.9101,31122.0
2016-02-25 11:20:00,48.52,48.6,48.5,48.59,8685.0,47.9496,48.0287,47.9298,48.0188,8685.0
2016-02-25 11:25:00,48.58,48.72,48.53,48.63,44033.0,48.0089,48.1473,47.9595,48.0583,44033.0
2016-02-25 11:30:00,48.66,48.67,48.39,48.58,37460.0,48.088,48.0978,47.8211,48.0089,37460.0
2016-02-25 11:35:00,48.56,48.69,48.5,48.54,17874.0,47.9891,48.1176,47.9298,47.9694,17874.0
2016-02-25 11:40:00,48.54,48.58,48.28,48.4,21432.0,47.9694,48.0089,47.7124,47.831,21432.0
2016-02-25 11:45:00,48.34,48.44,48.34,48.39,8600.0,47.7717,47.8705,47.7717,47.8211,8600.0
2016-02-25 11:50:00,48.38,48.54,48.37,48.46,52517.0,47.8113,47.9694,47.8014,47.8903,52517.0
2016-02-25 11:55:00,48.45,48.59,48.43,48.5,55267.0,47.8804,48.0188,47.8607,47.9298,55267.0
2016-02-25 12:00:00,48.52,48.52,48.33,48.42,22734.0,47.9496,47.9496,47.7618,47.8508,22734.0
2016-02-25 12:05:00,48.37,48.38,48.29,48.34,26802.0,47.8014,47.8113,47.7223,47.7717,26802.0
2016-02-25 12:10:00,48.3,48.35,48.23,48.32,25210.0,47.7322,47.7816,47.663,47.752,25210.0
2016-02-25 12:15:00,48.33,48.37,48.18,48.23,10250.0,47.7618,47.8014,47.6136,47.663,10250.0
2016-02-25 12:20:00,48.2,48.23,48.13,48.14,23448.0,47.6334,47.663,47.5642,47.5741,23448.0
2016-02-25 12:25:00,48.15,48.29,48.13,48.13,25512.0,47.584,47.7223,47.5642,47.5642,25512.0
2016-02-25 12:30:00,48.15,48.15,48.05,48.08,35803.0,47.584,47.584,47.4851,47.5148,35803.0
2016-02-25 12:35:00,48.08,48.2,47.97,47.98,35947.0,47.5148,47.6334,47.4061,47.416,35947.0
2016-02-25 12:40:00,48.0,48.13,47.99,48.1,13599.0,47.4357,47.5642,47.4258,47.5345,13599.0
2016-02-25 12:45:00,48.09,48.09,47.95,48.0,7054.0,47.5247,47.5247,47.3863,47.4357,7054.0
2016-02-25 12:50:00,48.02,48.09,48.0,48.02,7364.0,47.4555,47.5247,47.4357,47.4555,7364.0
2016-02-25 12:55:00,48.03,48.14,48.03,48.12,20402.0,47.4654,47.5741,47.4654,47.5543,20402.0
2016-02-25 13:00:00,48.1,48.11,47.96,48.09,25313.0,47.5345,47.5444,47.3962,47.5247,25313.0
2016-02-25 13:05:00,48.12,48.19,48.03,48.11,8593.0,47.5543,47.6235,47.4654,47.5444,8593.0
2016-02-25 13:10:00,48.1,48.17,48.05,48.15,32447.0,47.5345,47.6037,47.4851,47.584,32447.0
2016-02-25 13:15:00,48.14,48.36,48.14,48.31,43669.0,47.5741,47.7915,47.5741,47.7421,43669.0
2016-02-25 13:20:00,48.31,48.32,48.21,48.3,39992.0,47.7421,47.752,47.6432,47.7322,39992.0
2016-02-25 13:25:00,48.32,48.47,48.3,48.45,33076.0,47.752,47.9002,47.7322,47.8804,33076.0
2016-02-25 13:30:00,48.46,48.61,48.44,48.61,56040.0,47.8903,48.0385,47.8705,48.0385,56040.0
2016-02-25 13:35:00,48.58,48.62,48.53,48.54,46273.0,48.0089,48.0484,47.9595,47.9694,46273.0
2016-02-25 13:40:00,48.53,48.7,48.53,48.69,27063.0,47.9595,48.1275,47.9595,48.1176,27063.0
2016-02-25 13:45:00,48.66,48.66,48.5,48.52,25662.0,48.088,48.088,47.9298,47.9496,25662.0
2016-02-25 13:50:00,48.56,48.56,48.38,48.39,41303.0,47.9891,47.9891,47.8113,47.8211,41303.0
2016-02-25 13:55:00,48.38,48.45,48.31,48.4,13387.0,47.8113,47.8804,47.7421,47.831,13387.0
2016-02-25 14:00:00,48.4,48.5,48.4,48.46,65984.0,47.831,47.9298,47.831,47.8903,65984.0
2016-02-25 14:05:00,48.48,48.55,48.43,48.53,8772.0,47.9101,47.9793,47.8607,47.9595,8772.0
2016-02-25 14:10:00,48.57,48.6,48.5,48.54,61593.0,47.999,48.0287,47.9298,47.9694,61593.0
2016-02-25 14:15:00,48.56,48.59,48.5,48.54,14211.0,47.9891,48.0188,47.9298,47.9694,14211.0
2016-02-25 14:20:00,48.54,48.57,48.45,48.51,29899.0,47.9694,47.999,47.8804,47.9397,29899.0
2016-02-25 14:25:00,48.51,48.55,48.47,48.53,8867.0,47.9397,47.9793,47.9002,47.9595,8867.0
2016-02-25 14:30:00,48.54,48.57,48.53,48.53,21525.0,47.9694,47.999,47.9595,47.9595,21525.0
2016-02-25 14:35:00,48.5,48.58,48.36,48.54,41331.0,47.9298,48.0089,47.7915,47.9694,41331.0
2016-02-25 14:40:00,48.51,48.52,48.44,48.46,5544.0,47.9397,47.9496,47.8705,47.8903,5544.0
2016-02-25 14:45:00,48.46,48.5,48.42,48.43,12089.0,47.8903,47.9298,47.8508,47.8607,12089.0
2016-02-25 14:50:00,48.41,48.46,48.35,48.37,9437.0,47.8409,47.8903,47.7816,47.8014,9437.0
2016-02-25 14:55:00,48.39,48.51,48.38,48.47,17730.0,47.8211,47.9397,47.8113,47.9002,17730.0
2016-02-25 15:00:00,48.44,48.59,48.44,48.57,36326.0,47.8705,48.0188,47.8705,47.999,36326.0
2016-02-25 15:05:00,48.59,48.59,48.44,48.47,17897.0,48.0188,48.0188,47.8705,47.9002,17897.0
2016-02-25 15:10:00,48.47,48.5,48.34,48.43,16007.0,47.9002,47.9298,47.7717,47.8607,16007.0
2016-02-25 15:15:00,48.42,48.42,48.21,48.22,20646.0,47.8508,47.8508,47.6432,47.6531,20646.0
2016-02-25 15:20:00,48.22,48.26,48.18,48.21,10625.0,47.6531,47.6927,47.6136,47.6432,10625.0
2016-02-25 15:25:00,48.24,48.3,48.18,48.25,28345.0,47.6729,47.7322,47.6136,47.6828,28345.0
2016-02-25 15:30:00,48.26,48.33,48.19,48.29,21407.0,47.6927,47.7618,47.6235,47.7223,21407.0
2016-02-25 15:35:00,48.25,48.41,48.25,48.38,13847.0,47.6828,47.8409,47.6828,47.8113,13847.0
2016-02-25 15:40:00,48.4,48.49,48.32,48.42,85023.0,47.831,47.92,47.752,47.8508,85023.0
2016-02-25 15:45:00,48.38,48.53,48.38,48.45,141873.0,47.8113,47.9595,47.8113,47.8804,141873.0
2016-02-25 15:50:00,48.45,48.48,48.42,48.46,44585.0,47.8804,47.9101,47.8508,47.8903,44585.0
2016-02-25 15:55:00,48.44,48.5,48.39,48.5,155843.0,47.8705,47.9298,47.8211,47.9298,155843.0
2016-02-26 09:30:00,48.95,49.36,48.95,49.33,239575.0,48.3745,48.7797,48.3745,48.7501,239575.0
2016-02-26 09:35:00,49.33,49.38,49.09,49.23,79906.0,48.7501,48.7995,48.5129,48.6513,79906.0
2016-02-26 09:40:00,49.2,49.2,48.85,48.98,71960.0,48.6216,48.6216,48.2757,48.4042,71960.0
2016-02-26 09:45:00,48.96,49.13,48.9,49.06,21357.0,48.3844,48.5524,48.3251,48.4833,21357.0
2016-02-26 09:50:00,49.12,49.25,48.98,49.16,55514.0,48.5426,48.671,48.4042,48.5821,55514.0
2016-02-26 09:55:00,49.15,49.31,49.08,49.13,47180.0,48.5722,48.7303,48.503,48.5524,47180.0
2016-02-26 10:00:00,49.07,49.17,48.95,48.96,52285.0,48.4931,48.592,48.3745,48.3844,52285.0
2016-02-26 10:05:00,48.93,49.05,48.7,48.72,33593.0,48.3548,48.4734,48.1275,48.1473,33593.0
2016-02-26 10:10:00,48.62,48.89,48.56,48.85,38445.0,48.0484,48.3153,47.9891,48.2757,38445.0
2016-02-26 10:15:00,48.87,48.98,48.71,48.96,72615.0,48.2955,48.4042,48.1374,48.3844,72615.0
2016-02-26 10:20:00,48.95,48.99,48.65,48.71,36517.0,48.3745,48.4141,48.0781,48.1374,36517.0
2016-02-26 10:25:00,48.72,48.83,48.65,48.71,22739.0,48.1473,48.256,48.0781,48.1374,22739.0
2016-02-26 10:30:00,48.68,48.71,48.62,48.62,20593.0,48.1077,48.1374,48.0484,48.0484,20593.0
2016-02-26 10:35:00,48.62,48.76,48.56,48.68,37660.0,48.0484,48.1868,47.9891,48.1077,37660.0
2016-02-26 10:40:00,48.63,48.63,48.44,48.58,48000.0,48.0583,48.0583,47.8705,48.0089,48000.0
2016-02-26 10:45:00,48.59,48.59,48.4,48.44,40453.0,48.0188,48.0188,47.831,47.8705,40453.0
2016-02-26 10:50:00,48.43,48.6,48.38,48.6,63795.0,47.8607,48.0287,47.8113,48.0287,63795.0
2016-02-26 10:55:00,48.61,48.68,48.54,48.61,51059.0,48.0385,48.1077,47.9694,48.0385,51059.0
2016-02-26 11:00:00,48.65,48.94,48.64,48.94,116611.0,48.0781,48.3647,48.0682,48.3647,116611.0
2016-02-26 11:05:00,48.97,49.01,48.87,48.87,89045.0,48.3943,48.4338,48.2955,48.2955,89045.0
2016-02-26 11:10:00,48.85,48.88,48.79,48.83,64008.0,48.2757,48.3054,48.2164,48.256,64008.0
2016-02-26 11:15:00,48.84,48.99,48.8,48.87,32488.0,48.2658,48.4141,48.2263,48.2955,32488.0
2016-02-26 11:20:00,48.86,49.0,48.82,48.91,15146.0,48.2856,48.424,48.2461,48.335,15146.0
2016-02-26 11:25:00,48.91,49.0,48.89,48.94,9400.0,48.335,48.424,48.3153,48.3647,9400.0
2016-02-26 11:30:00,48.95,49.04,48.85,48.95,28746.0,48.3745,48.4635,48.2757,48.3745,28746.0
2016-02-26 11:35:00,48.92,48.96,48.82,48.84,21472.0,48.3449,48.3844,48.2461,48.2658,21472.0
2016-02-26 11:40:00,48.78,48.86,48.77,48.82,6445.0,48.2065,48.2856,48.1967,48.2461,6445.0
2016-02-26 11:45:00,48.75,49.04,48.75,49.01,12658.0,48.1769,48.4635,48.1769,48.4338,12658.0
2016-02-26 11:50:00,49.02,49.2,48.95,49.2,58907.0,48.4437,48.6216,48.3745,48.6216,58907.0
2016-02-26 11:55:00,49.19,49.26,49.11,49.14,30969.0,48.6117,48.6809,48.5327,48.5623,30969.0
2016-02-26 12:00:00,49.13,49.14,48.98,49.04,20218.0,48.5524,48.5623,48.4042,48.4635,20218.0
2016-02-26 12:05:00,49.04,49.09,48.95,49.07,8322.0,48.4635,48.5129,48.3745,48.4931,8322.0
2016-02-26 12:10:00,49.06,49.06,48.94,49.0,10191.0,48.4833,48.4833,48.3647,48.424,10191.0
2016-02-26 12:15:00,49.0,49.0,48.79,48.82,12461.0,48.424,48.424,48.2164,48.2461,12461.0
2016-02-26 12:20:00,48.82,48.84,48.69,48.7,62426.0,48.2461,48.2658,48.1176,48.1275,62426.0
2016-02-26 12:25:00,48.7,48.74,48.6,48.64,11252.0,48.1275,48.167,48.0287,48.0682,11252.0
2016-02-26 12:30:00,48.62,48.75,48.62,48.62,27387.0,48.0484,48.1769,48.0484,48.0484,27387.0
2016-02-26 12:35:00,48.61,48.68,48.59,48.67,20181.0,48.0385,48.1077,48.0188,48.0978,20181.0
2016-02-26 12:40:00,48.63,48.82,48.58,48.75,23529.0,48.0583,48.2461,48.0089,48.1769,23529.0
2016-02-26 12:45:00,48.74,48.96,48.7,48.96,5452.0,48.167,48.3844,48.1275,48.3844,5452.0
2016-02-26 12:50:00,48.95,49.25,48.93,49.18,26877.0,48.3745,48.671,48.3548,48.6018,26877.0
2016-02-26 12:55:00,49.21,49.29,49.13,49.14,27812.0,48.6315,48.7106,48.5524,48.5623,27812.0
2016-02-26 13:00:00,49.14,49.34,49.11,49.26,54312.0,48.5623,48.76,48.5327,48.6809,54312.0
2016-02-26 13:05:00,49.25,49.38,49.25,49.3,22647.0,48.671,48.7995,48.671,48.7204,22647.0
2016-02-26 13:10:00,49.28,49.43,49.26,49.31,37961.0,48.7007,48.8489,48.6809,48.7303,37961.0
2016-02-26 13:15:00,49.31,49.38,49.27,49.37,22807.0,48.7303,48.7995,48.6908,48.7896,22807.0
2016-02-26 13:20:00,49.36,49.55,49.35,49.48,49914.0,48.7797,48.9675,48.7698,48.8983,49914.0
2016-02-26 13:25:00,49.47,49.59,49.47,49.57,110173.0,48.8884,49.007,48.8884,48.9873,110173.0
2016-02-26 13:30:00,49.57,49.7,49.56,49.57,187234.0,48.9873,49.1157,48.9774,48.9873,187234.0
2016-02-26 13:35:00,49.59,49.82,49.59,49.76,44487.0,49.007,49.2343,49.007,49.175,44487.0
2016-02-26 13:40:00,49.74,49.8,49.51,49.54,132564.0,49.1553,49.2146,48.928,48.9576,132564.0
2016-02-26 13:45:00,49.54,49.72,49.54,49.71,15791.0,48.9576,49.1355,48.9576,49.1256,15791.0
2016-02-26 13:50:00,49.76,49.8,49.6,49.66,49519.0,49.175,49.2146,49.0169,49.0762,49519.0
2016-02-26 13:55:00,49.64,49.67,49.55,49.62,43336.0,49.0564,49.0861,48.9675,49.0367,43336.0
2016-02-26 14:00:00,49.67,49.74,49.54,49.65,73159.0,49.0861,49.1553,48.9576,49.0663,73159.0
2016-02-26 14:05:00,49.62,49.68,49.52,49.57,31749.0,49.0367,49.096,48.9378,48.9873,31749.0
2016-02-26 14:10:00,49.58,49.58,49.37,49.5,29613.0,48.9971,48.9971,48.7896,48.9181,29613.0
2016-02-26 14:15:00,49.5,49.52,49.39,49.45,24511.0,48.9181,48.9378,48.8094,48.8687,24511.0
2016-02-26 14:20:00,49.46,49.57,49.42,49.47,25280.0,48.8786,48.9873,48.839,48.8884,25280.0
2016-02-26 14:25:00,49.47,49.63,49.47,49.57,12596.0,48.8884,49.0466,48.8884,48.9873,12596.0
2016-02-26 14:30:00,49.57,49.74,49.56,49.63,21376.0,48.9873,49.1553,48.9774,49.0466,21376.0
2016-02-26 14:35:00,49.67,49.67,49.37,49.39,52971.0,49.0861,49.0861,48.7896,48.8094,52971.0
2016-02-26 14:40:00,49.38,49.58,49.34,49.53,15908.0,48.7995,48.9971,48.76,48.9477,15908.0
2016-02-26 14:45:00,49.59,49.63,49.51,49.51,15090.0,49.007,49.0466,48.928,48.928,15090.0
2016-02-26 14:50:00,49.53,49.59,49.47,49.55,10173.0,48.9477,49.007,48.8884,48.9675,10173.0
2016-02-26 14:55:00,49.53,49.58,49.45,49.45,9000.0,48.9477,48.9971,48.8687,48.8687,9000.0
2016-02-26 15:00:00,49.45,49.65,49.45,49.64,11975.0,48.8687,49.0663,48.8687,49.0564,11975.0
2016-02-26 15:05:00,49.6,49.64,49.52,49.56,23242.0,49.0169,49.0564,48.9378,48.9774,23242.0
2016-02-26 15:10:00,49.56,49.56,49.48,49.55,36928.0,48.9774,48.9774,48.8983,48.9675,36928.0
2016-02-26 15:15:00,49.55,49.58,49.46,49.56,50640.0,48.9675,48.9971,48.8786,48.9774,50640.0
2016-02-26 15:20:00,49.56,49.58,49.43,49.5,59242.0,48.9774,48.9971,48.8489,48.9181,59242.0
2016-02-26 15:25:00,49.48,49.51,49.36,49.36,34989.0,48.8983,48.928,48.7797,48.7797,34989.0
2016-02-26 15:30:00,49.38,49.53,49.36,49.41,49665.0,48.7995,48.9477,48.7797,48.8291,49665.0
2016-02-26 15:35:00,49.41,49.46,49.3,49.31,92619.0,48.8291,48.8786,48.7204,48.7303,92619.0
2016-02-26 15:40:00,49.34,49.45,49.32,49.36,104572.0,48.76,48.8687,48.7402,48.7797,104572.0
2016-02-26 15:45:00,49.4,49.51,49.37,49.4,103603.0,48.8193,48.928,48.7896,48.8193,103603.0
2016-02-26 15:50:00,49.43,49.51,49.42,49.44,44386.0,48.8489,48.928,48.839,48.8588,44386.0
2016-02-26 15:55:00,49.46,49.47,49.36,49.4,213744.0,48.8786,48.8884,48.7797,48.8193,213744.0
2016-02-29 09:30:00,49.43,49.54,49.23,49.42,60859.0,48.8489,48.9576,48.6513,48.839,60859.0
2016-02-29 09:35:00,49.42,49.79,49.39,49.68,49355.0,48.839,49.2047,48.8094,49.096,49355.0
2016-02-29 09:40:00,49.66,49.67,49.39,49.43,87520.0,49.0762,49.0861,48.8094,48.8489,87520.0
2016-02-29 09:45:00,49.5,49.5,49.14,49.28,160427.0,48.9181,48.9181,48.5623,48.7007,160427.0
2016-02-29 09:50:00,49.3,49.38,49.22,49.28,8825.0,48.7204,48.7995,48.6414,48.7007,8825.0
2016-02-29 09:55:00,49.23,49.3,49.02,49.05,89597.0,48.6513,48.7204,48.4437,48.4734,89597.0
2016-02-29 10:00:00,49.05,49.29,48.97,49.23,62868.0,48.4734,48.7106,48.3943,48.6513,62868.0
2016-02-29 10:05:00,49.25,49.47,49.21,49.27,93393.0,48.671,48.8884,48.6315,48.6908,93393.0
2016-02-29 10:10:00,49.29,49.31,49.09,49.28,91101.0,48.7106,48.7303,48.5129,48.7007,91101.0
2016-02-29 10:15:00,49.31,49.37,49.07,49.25,24228.0,48.7303,48.7896,48.4931,48.671,24228.0
2016-02-29 10:20:00,49.22,49.41,49.18,49.24,30202.0,48.6414,48.8291,48.6018,48.6611,30202.0
2016-02-29 10:25:00,49.23,49.23,48.89,49.05,42753.0,48.6513,48.6513,48.3153,48.4734,42753.0
2016-02-29 10:30:00,49.07,49.24,48.98,49.09,89011.0,48.4931,48.6611,48.4042,48.5129,89011.0
2016-02-29 10:35:00,49.1,49.31,49.06,49.22,27687.0,48.5228,48.7303,48.4833,48.6414,27687.0
2016-02-29 10:40:00,49.2,49.3,49.16,49.25,11480.0,48.6216,48.7204,48.5821,48.671,11480.0
2016-02-29 10:45:00,49.26,49.5,49.24,49.26,44673.0,48.6809,48.9181,48.6611,48.6809,44673.0
2016-02-29 10:50:00,49.25,49.39,49.22,49.29,15194.0,48.671,48.8094,48.6414,48.7106,15194.0
2016-02-29 10:55:00,49.3,49.36,49.26,49.3,7931.0,48.7204,48.7797,48.6809,48.7204,7931.0
2016-02-29 11:00:00,49.33,49.33,49.15,49.15,9496.0,48.7501,48.7501,48.5722,48.5722,9496.0
2016-02-29 11:05:00,49.18,49.29,49.16,49.22,8893.0,48.6018,48.7106,48.5821,48.6414,8893.0
2016-02-29 11:10:00,49.23,49.31,49.19,49.26,41061.0,48.6513,48.7303,48.6117,48.6809,41061.0
2016-02-29 11:15:00,49.27,49.33,49.19,49.24,8468.0,48.6908,48.7501,48.6117,48.6611,8468.0
2016-02-29 11:20:00,49.24,49.44,49.24,49.3,30829.0,48.6611,48.8588,48.6611,48.7204,30829.0
2016-02-29 11:25:00,49.32,49.32,49.15,49.24,33056.0,48.7402,48.7402,48.5722,48.6611,33056.0
2016-02-29 11:30:00,49.24,49.26,49.16,49.24,20788.0,48.6611,48.6809,48.5821,48.6611,20788.0
2016-02-29 11:35:00,49.21,49.24,49.11,49.2,45329.0,48.6315,48.6611,48.5327,48.6216,45329.0
2016-02-29 11:40:00,49.19,49.28,49.16,49.19,13756.0,48.6117,48.7007,48.5821,48.6117,13756.0
2016-02-29 11:45:00,49.2,49.28,49.15,49.21,171511.0,48.6216,48.7007,48.5722,48.6315,171511.0
2016-02-29 11:50:00,49.19,49.2,49.05,49.18,98753.0,48.6117,48.6216,48.4734,48.6018,98753.0
2016-02-29 11:55:00,49.16,49.16,48.97,49.03,77917.0,48.5821,48.5821,48.3943,48.4536,77917.0
2016-02-29 12:00:00,49.03,49.1,49.0,49.1,39259.0,48.4536,48.5228,48.424,48.5228,39259.0
2016-02-29 12:05:00,49.09,49.15,49.08,49.14,22602.0,48.5129,48.5722,48.503,48.5623,22602.0
2016-02-29 12:10:00,49.14,49.17,49.13,49.16,6600.0,48.5623,48.592,48.5524,48.5821,6600.0
2016-02-29 12:15:00,49.16,49.18,49.03,49.11,19046.0,48.5821,48.6018,48.4536,48.5327,19046.0
2016-02-29 12:20:00,49.1,49.1,48.93,48.93,10109.0,48.5228,48.5228,48.3548,48.3548,10109.0
2016-02-29 12:25:00,48.93,48.98,48.89,48.92,26701.0,48.3548,48.4042,48.3153,48.3449,26701.0
2016-02-29 12:30:00,48.91,48.94,48.82,48.85,99482.0,48.335,48.3647,48.2461,48.2757,99482.0
2016-02-29 12:35:00,48.88,48.88,48.65,48.66,18475.0,48.3054,48.3054,48.0781,48.088,18475.0
2016-02-29 12:40:00,48.66,48.84,48.66,48.84,23598.0,48.088,48.2658,48.088,48.2658,23598.0
2016-02-29 12:45:00,48.86,48.86,48.75,48.81,11549.0,48.2856,48.2856,48.1769,48.2362,11549.0
2016-02-29 12:50:00,48.81,48.89,48.81,48.87,15482.0,48.2362,48.3153,48.2362,48.2955,15482.0
2016-02-29 12:55:00,48.87,48.89,48.81,48.82,24170.0,48.2955,48.3153,48.2362,48.2461,24170.0
2016-02-29 13:00:00,48.83,48.88,48.83,48.85,19170.0,48.256,48.3054,48.256,48.2757,19170.0
2016-02-29 13:05:00,48.85,48.85,48.7,48.71,17562.0,48.2757,48.2757,48.1275,48.1374,17562.0
2016-02-29 13:10:00,48.68,48.75,48.64,48.64,12760.0,48.1077,48.1769,48.0682,48.0682,12760.0
2016-02-29 13:15:00,48.65,48.8,48.64,48.74,22132.0,48.0781,48.2263,48.0682,48.167,22132.0
2016-02-29 13:20:00,48.74,48.74,48.58,48.6,28612.0,48.167,48.167,48.0089,48.0287,28612.0
2016-02-29 13:25:00,48.62,48.67,48.59,48.63,23256.0,48.0484,48.0978,48.0188,48.0583,23256.0
2016-02-29 13:30:00,48.62,48.65,48.56,48.56,84177.0,48.0484,48.0781,47.9891,47.9891,84177.0
2016-02-29 13:35:00,48.59,48.62,48.52,48.58,20925.0,48.0188,48.0484,47.9496,48.0089,20925.0
2016-02-29 13:40:00,48.56,48.58,48.44,48.51,40423.0,47.9891,48.0089,47.8705,47.9397,40423.0
2016-02-29 13:45:00,48.54,48.58,48.47,48.53,57504.0,47.9694,48.0089,47.9002,47.9595,57504.0
2016-02-29 13:50:00,48.53,48.54,48.37,48.37,33108.0,47.9595,47.9694,47.8014,47.8014,33108.0
2016-02-29 13:55:00,48.36,48.39,48.29,48.36,39400.0,47.7915,47.8211,47.7223,47.7915,39400.0
2016-02-29 14:00:00,48.36,48.39,48.28,48.38,54007.0,47.7915,47.8211,47.7124,47.8113,54007.0
2016-02-29 14:05:00,48.4,48.41,48.15,48.16,174731.0,47.831,47.8409,47.584,47.5938,174731.0
2016-02-29 14:10:00,48.16,48.17,48.05,48.12,55113.0,47.5938,47.6037,47.4851,47.5543,55113.0
2016-02-29 14:15:00,48.1,48.13,48.05,48.07,42747.0,47.5345,47.5642,47.4851,47.5049,42747.0
2016-02-29 14:20:00,48.05,48.05,47.95,48.01,65932.0,47.4851,47.4851,47.3863,47.4456,65932.0
2016-02-29 14:25:00,48.03,48.16,47.95,48.15,90345.0,47.4654,47.5938,47.3863,47.584,90345.0
2016-02-29 14:30:00,48.15,48.25,48.13,48.19,29237.0,47.584,47.6828,47.5642,47.6235,29237.0
2016-02-29 14:35:00,48.19,48.35,48.16,48.28,62121.0,47.6235,47.7816,47.5938,47.7124,62121.0
2016-02-29 14:40:00,48.32,48.33,48.14,48.18,23342.0,47.752,47.7618,47.5741,47.6136,23342.0
2016-02-29 14:45:00,48.17,48.28,48.13,48.22,23524.0,47.6037,47.7124,47.5642,47.6531,23524.0
2016-02-29 14:50:00,48.22,48.33,48.22,48.3,19127.0,47.6531,47.7618,47.6531,47.7322,19127.0
2016-02-29 14:55:00,48.28,48.31,48.17,48.2,19776.0,47.7124,47.7421,47.6037,47.6334,19776.0
2016-02-29 15:00:00,48.2,48.2,48.06,48.09,19449.0,47.6334,47.6334,47.495,47.5247,19449.0
2016-02-29 15:05:00,48.13,48.13,47.96,48.05,65138.0,47.5642,47.5642,47.3962,47.4851,65138.0
2016-02-29 15:10:00,48.03,48.08,47.99,48.06,28728.0,47.4654,47.5148,47.4258,47.495,28728.0
2016-02-29 15:15:00,48.05,48.12,47.97,48.04,69426.0,47.4851,47.5543,47.4061,47.4752,69426.0
2016-02-29 15:20:00,48.02,48.14,48.02,48.12,49554.0,47.4555,47.5741,47.4555,47.5543,49554.0
2016-02-29 15:25:00,48.12,48.2,48.09,48.15,28404.0,47.5543,47.6334,47.5247,47.584,28404.0
2016-02-29 15:30:00,48.15,48.26,48.1,48.2,48729.0,47.584,47.6927,47.5345,47.6334,48729.0
2016-02-29 15:35:00,48.21,48.21,48.08,48.19,49915.0,47.6432,47.6432,47.5148,47.6235,49915.0
2016-02-29 15:40:00,48.17,48.2,48.08,48.19,82449.0,47.6037,47.6334,47.5148,47.6235,82449.0
2016-02-29 15:45:00,48.18,48.2,48.08,48.14,109533.0,47.6136,47.6334,47.5148,47.5741,109533.0
2016-02-29 15:50:00,48.12,48.14,48.06,48.08,192788.0,47.5543,47.5741,47.495,47.5148,192788.0
2016-02-29 15:55:00,48.07,48.1,47.95,48.01,199478.0,47.5049,47.5345,47.3863,47.4456,199478.0
2016-03-01 09:30:00,48.62,48.78,48.38,48.45,81088.0,48.0484,48.2065,47.8113,47.8804,81088.0
2016-03-01 09:35:00,48.48,48.55,48.16,48.18,76748.0,47.9101,47.9793,47.5938,47.6136,76748.0
2016-03-01 09:40:00,48.17,48.21,47.78,48.08,73408.0,47.6037,47.6432,47.2183,47.5148,73408.0
2016-03-01 09:45:00,48.14,48.24,47.89,48.04,55816.0,47.5741,47.6729,47.327,47.4752,55816.0
2016-03-01 09:50:00,48.03,48.17,47.86,47.96,40907.0,47.4654,47.6037,47.2974,47.3962,40907.0
2016-03-01 09:55:00,47.99,48.46,47.99,48.38,107084.0,47.4258,47.8903,47.4258,47.8113,107084.0
2016-03-01 10:00:00,48.39,48.65,48.34,48.53,177060.0,47.8211,48.0781,47.7717,47.9595,177060.0
2016-03-01 10:05:00,48.53,48.59,48.44,48.55,25302.0,47.9595,48.0188,47.8705,47.9793,25302.0
2016-03-01 10:10:00,48.56,48.62,48.37,48.45,28076.0,47.9891,48.0484,47.8014,47.8804,28076.0
2016-03-01 10:15:00,48.47,48.5,48.25,48.27,21652.0,47.9002,47.9298,47.6828,47.7025,21652.0
2016-03-01 10:20:00,48.24,48.52,48.21,48.5,90701.0,47.6729,47.9496,47.6432,47.9298,90701.0
2016-03-01 10:25:00,48.47,48.6,48.46,48.51,84556.0,47.9002,48.0287,47.8903,47.9397,84556.0
2016-03-01 10:30:00,48.52,48.6,48.39,48.53,34058.0,47.9496,48.0287,47.8211,47.9595,34058.0
2016-03-01 10:35:00,48.53,48.63,48.47,48.54,45224.0,47.9595,48.0583,47.9002,47.9694,45224.0
2016-03-01 10:40:00,48.53,48.66,48.51,48.65,62708.0,47.9595,48.088,47.9397,48.0781,62708.0
2016-03-01 10:45:00,48.65,48.65,48.41,48.51,67522.0,48.0781,48.0781,47.8409,47.9397,67522.0
2016-03-01 10:50:00,48.5,48.51,48.37,48.45,16126.0,47.9298,47.9397,47.8014,47.8804,16126.0
2016-03-01 10:55:00,48.45,48.55,48.37,48.51,15297.0,47.8804,47.9793,47.8014,47.9397,15297.0
2016-03-01 11:00:00,48.49,48.5,48.41,48.42,17075.0,47.92,47.9298,47.8409,47.8508,17075.0
2016-03-01 11:05:00,48.4,48.49,48.37,48.46,14707.0,47.831,47.92,47.8014,47.8903,14707.0
2016-03-01 11:10:00,48.47,48.54,48.43,48.54,14512.0,47.9002,47.9694,47.8607,47.9694,14512.0
2016-03-01 11:15:00,48.51,48.64,48.4,48.58,56373.0,47.9397,48.0682,47.831,48.0089,56373.0
2016-03-01 11:20:00,48.6,48.67,48.56,48.6,99782.0,48.0287,48.0978,47.9891,48.0287,99782.0
2016-03-01 11:25:00,48.62,48.66,48.5,48.52,111665.0,48.0484,48.088,47.9298,47.9496,111665.0
2016-03-01 11:30:00,48.52,48.6,48.43,48.5,33236.0,47.9496,48.0287,47.8607,47.9298,33236.0
2016-03-01 11:35:00,48.54,48.55,48.41,48.51,13912.0,47.9694,47.9793,47.8409,47.9397,13912.0
2016-03-01 11:40:00,48.51,48.53,48.28,48.36,54126.0,47.9397,47.9595,47.7124,47.7915,54126.0
2016-03-01 11:45:00,48.3,48.45,48.3,48.45,22530.0,47.7322,47.8804,47.7322,47.8804,22530.0
2016-03-01 11:50:00,48.4,48.54,48.38,48.54,18877.0,47.831,47.9694,47.8113,47.9694,18877.0
2016-03-01 11:55:00,48.53,48.65,48.48,48.6,31192.0,47.9595,48.0781,47.9101,48.0287,31192.0
2016-03-01 12:00:00,48.61,48.8,48.6,48.78,130340.0,48.0385,48.2263,48.0287,48.2065,130340.0
2016-03-01 12:05:00,48.8,48.89,48.68,48.88,45825.0,48.2263,48.3153,48.1077,48.3054,45825.0
2016-03-01 12:10:00,48.91,49.04,48.82,48.99,38137.0,48.335,48.4635,48.2461,48.4141,38137.0
2016-03-01 12:15:00,48.97,48.99,48.89,48.96,31521.0,48.3943,48.4141,48.3153,48.3844,31521.0
2016-03-01 12:20:00,48.97,49.04,48.92,48.92,28480.0,48.3943,48.4635,48.3449,48.3449,28480.0
2016-03-01 12:25:00,48.92,49.03,48.92,49.01,25977.0,48.3449,48.4536,48.3449,48.4338,25977.0
2016-03-01 12:30:00,49.02,49.08,48.87,49.08,49112.0,48.4437,48.503,48.2955,48.503,49112.0
2016-03-01 12:35:00,49.08,49.1,48.91,48.96,18537.0,48.503,48.5228,48.335,48.3844,18537.0
2016-03-01 12:40:00,48.97,49.02,48.76,48.77,108561.0,48.3943,48.4437,48.1868,48.1967,108561.0
2016-03-01 12:45:00,48.79,48.99,48.75,48.81,110711.0,48.2164,48.4141,48.1769,48.2362,110711.0
2016-03-01 12:50:00,48.81,48.84,48.74,48.83,14795.0,48.2362,48.2658,48.167,48.256,14795.0
2016-03-01 12:55:00,48.8,48.86,48.77,48.86,61485.0,48.2263,48.2856,48.1967,48.2856,61485.0
2016-03-01 13:00:00,48.84,48.9,48.76,48.82,74031.0,48.2658,48.3251,48.1868,48.2461,74031.0
2016-03-01 13:05:00,48.82,48.85,48.81,48.83,10008.0,48.2461,48.2757,48.2362,48.256,10008.0
2016-03-01 13:10:00,48.8,48.98,48.79,48.98,70226.0,48.2263,48.4042,48.2164,48.4042,70226.0
2016-03-01 13:15:00,48.94,48.96,48.88,48.94,19832.0,48.3647,48.3844,48.3054,48.3647,19832.0
2016-03-01 13:20:00,48.96,49.1,48.96,49.01,29731.0,48.3844,48.5228,48.3844,48.4338,29731.0
2016-03-01 13:25:00,49.03,49.11,49.02,49.09,11660.0,48.4536,48.5327,48.4437,48.5129,11660.0
2016-03-01 13:30:00,49.11,49.19,49.08,49.19,18364.0,48.5327,48.6117,48.503,48.6117,18364.0
2016-03-01 13:35:00,49.19,49.27,49.15,49.26,26713.0,48.6117,48.6908,48.5722,48.6809,26713.0
2016-03-01 13:40:00,49.24,49.32,49.22,49.27,34086.0,48.6611,48.7402,48.6414,48.6908,34086.0
2016-03-01 13:45:00,49.3,49.31,49.23,49.25,22007.0,48.7204,48.7303,48.6513,48.671,22007.0
2016-03-01 13:50:00,49.25,49.29,49.15,49.24,66636.0,48.671,48.7106,48.5722,48.6611,66636.0
2016-03-01 13:55:00,49.27,49.31,49.22,49.27,18736.0,48.6908,48.7303,48.6414,48.6908,18736.0
2016-03-01 14:00:00,49.24,49.31,49.19,49.21,39376.0,48.6611,48.7303,48.6117,48.6315,39376.0
2016-03-01 14:05:00,49.23,49.42,49.21,49.4,36266.0,48.6513,48.839,48.6315,48.8193,36266.0
2016-03-01 14:10:00,49.39,49.43,49.31,49.4,29051.0,48.8094,48.8489,48.7303,48.8193,29051.0
2016-03-01 14:15:00,49.38,49.51,49.37,49.42,28511.0,48.7995,48.928,48.7896,48.839,28511.0
2016-03-01 14:20:00,49.41,49.5,49.37,49.45,39815.0,48.8291,48.9181,48.7896,48.8687,39815.0
2016-03-01 14:25:00,49.45,49.55,49.43,49.49,92265.0,48.8687,48.9675,48.8489,48.9082,92265.0
2016-03-01 14:30:00,49.5,49.55,49.42,49.45,36302.0,48.9181,48.9675,48.839,48.8687,36302.0
2016-03-01 14:35:00,49.47,49.47,49.31,49.42,15733.0,48.8884,48.8884,48.7303,48.839,15733.0
2016-03-01 14:40:00,49.39,49.47,49.37,49.47,12950.0,48.8094,48.8884,48.7896,48.8884,12950.0
2016-03-01 14:45:00,49.47,49.55,49.44,49.53,37139.0,48.8884,48.9675,48.8588,48.9477,37139.0
2016-03-01 14:50:00,49.53,49.57,49.48,49.56,38944.0,48.9477,48.9873,48.8983,48.9774,38944.0
2016-03-01 14:55:00,49.58,49.67,49.55,49.65,40402.0,48.9971,49.0861,48.9675,49.0663,40402.0
2016-03-01 15:00:00,49.66,49.86,49.61,49.76,334782.0,49.0762,49.2739,49.0268,49.175,334782.0
2016-03-01 15:05:00,49.78,50.03,49.76,49.97,214656.0,49.1948,49.4419,49.175,49.3826,214656.0
2016-03-01 15:10:00,49.97,49.97,49.87,49.88,52326.0,49.3826,49.3826,49.2837,49.2936,52326.0
2016-03-01 15:15:00,49.89,49.93,49.83,49.84,41445.0,49.3035,49.343,49.2442,49.2541,41445.0
2016-03-01 15:20:00,49.83,49.91,49.78,49.91,14091.0,49.2442,49.3233,49.1948,49.3233,14091.0
2016-03-01 15:25:00,49.92,50.01,49.88,49.98,16078.0,49.3331,49.4221,49.2936,49.3924,16078.0
2016-03-01 15:30:00,49.93,49.99,49.88,49.97,38842.0,49.343,49.4023,49.2936,49.3826,38842.0
2016-03-01 15:35:00,49.95,50.0,49.87,49.95,87724.0,49.3628,49.4122,49.2837,49.3628,87724.0
2016-03-01 15:40:00,49.92,50.03,49.9,50.02,56844.0,49.3331,49.4419,49.3134,49.432,56844.0
2016-03-01 15:45:00,50.02,50.03,49.94,49.98,77778.0,49.432,49.4419,49.3529,49.3924,77778.0
2016-03-01 15:50:00,50.01,50.16,49.99,50.13,122361.0,49.4221,49.5703,49.4023,49.5407,122361.0
2016-03-01 15:55:00,50.16,50.34,50.1,50.27,329794.0,49.5703,49.7482,49.511,49.679,329794.0
2016-03-02 09:30:00,50.25,50.39,50.0,50.29,118377.0,49.6593,49.7976,49.4122,49.6988,118377.0
2016-03-02 09:35:00,50.33,50.75,50.31,50.55,219555.0,49.7383,50.1534,49.7186,49.9557,219555.0
2016-03-02 09:40:00,50.51,51.11,50.51,51.1,180248.0,49.9162,50.5092,49.9162,50.4993,180248.0
2016-03-02 09:45:00,51.09,51.17,50.9,51.13,211592.0,50.4894,50.5685,50.3016,50.5289,211592.0
2016-03-02 09:50:00,51.13,51.19,50.82,51.08,149682.0,50.5289,50.5882,50.2226,50.4795,149682.0
2016-03-02 09:55:00,51.07,51.27,50.85,51.14,137890.0,50.4696,50.6673,50.2522,50.5388,137890.0
2016-03-02 10:00:00,51.17,51.53,51.14,51.42,246472.0,50.5685,50.9242,50.5388,50.8155,246472.0
2016-03-02 10:05:00,51.48,51.79,51.42,51.64,241129.0,50.8748,51.1812,50.8155,51.0329,241129.0
2016-03-02 10:10:00,51.64,52.16,51.53,52.04,244781.0,51.0329,51.5468,50.9242,51.4282,244781.0
2016-03-02 10:15:00,52.05,52.19,51.96,52.17,198781.0,51.4381,51.5765,51.3492,51.5567,198781.0
2016-03-02 10:20:00,52.17,52.19,51.98,52.08,92417.0,51.5567,51.5765,51.3689,51.4678,92417.0
2016-03-02 10:25:00,52.09,52.22,52.07,52.16,51305.0,51.4776,51.6061,51.4579,51.5468,51305.0
2016-03-02 10:30:00,52.05,52.3,51.92,52.06,194932.0,51.4381,51.6852,51.3096,51.448,194932.0
2016-03-02 10:35:00,52.05,52.15,51.75,51.76,139359.0,51.4381,51.5369,51.1416,51.1515,139359.0
2016-03-02 10:40:00,51.76,51.81,51.48,51.73,377154.0,51.1515,51.2009,50.8748,51.1219,377154.0
2016-03-02 10:45:00,51.74,51.84,51.54,51.84,56254.0,51.1318,51.2306,50.9341,51.2306,56254.0
2016-03-02 10:50:00,51.81,51.86,51.61,51.84,124846.0,51.2009,51.2503,51.0033,51.2306,124846.0
2016-03-02 10:55:00,51.84,52.23,51.84,52.18,350325.0,51.2306,51.616,51.2306,51.5666,350325.0
2016-03-02 11:00:00,52.14,52.32,52.06,52.21,120314.0,51.527,51.7049,51.448,51.5962,120314.0
2016-03-02 11:05:00,52.22,52.41,52.2,52.34,245731.0,51.6061,51.7939,51.5863,51.7247,245731.0
2016-03-02 11:10:00,52.34,52.34,52.07,52.11,127658.0,51.7247,51.7247,51.4579,51.4974,127658.0
2016-03-02 11:15:00,52.1,52.2,51.87,51.92,104878.0,51.4875,51.5863,51.2602,51.3096,104878.0
2016-03-02 11:20:00,51.93,52.03,51.85,51.9,18717.0,51.3195,51.4183,51.2405,51.2899,18717.0
2016-03-02 11:25:00,51.87,52.01,51.79,51.99,39318.0,51.2602,51.3986,51.1812,51.3788,39318.0
2016-03-02 11:30:00,52.03,52.15,52.0,52.1,48758.0,51.4183,51.5369,51.3887,51.4875,48758.0
2016-03-02 11:35:00,52.1,52.11,51.91,51.93,27829.0,51.4875,51.4974,51.2998,51.3195,27829.0
2016-03-02 11:40:00,51.89,52.05,51.87,52.01,24232.0,51.28,51.4381,51.2602,51.3986,24232.0
2016-03-02 11:45:00,52.02,52.03,51.73,51.8,47074.0,51.4085,51.4183,51.1219,51.191,47074.0
2016-03-02 11:50:00,51.79,51.81,51.59,51.61,25967.0,51.1812,51.2009,50.9835,51.0033,25967.0
2016-03-02 11:55:00,51.63,51.73,51.42,51.52,201360.0,51.023,51.1219,50.8155,50.9143,201360.0
2016-03-02 12:00:00,51.5,51.6,51.4,51.49,101458.0,50.8946,50.9934,50.7957,50.8847,101458.0
2016-03-02 12:05:00,51.49,51.55,51.33,51.49,201705.0,50.8847,50.944,50.7266,50.8847,201705.0
2016-03-02 12:10:00,51.48,51.62,51.44,51.44,59245.0,50.8748,51.0132,50.8353,50.8353,59245.0
2016-03-02 12:15:00,51.46,51.53,51.41,51.43,20603.0,50.855,50.9242,50.8056,50.8254,20603.0
2016-03-02 12:20:00,51.42,51.5,51.37,51.42,82430.0,50.8155,50.8946,50.7661,50.8155,82430.0
2016-03-02 12:25:00,51.42,51.46,51.36,51.41,16160.0,50.8155,50.855,50.7562,50.8056,16160.0
2016-03-02 12:30:00,51.39,51.55,51.39,51.54,33376.0,50.7859,50.944,50.7859,50.9341,33376.0
2016-03-02 12:35:00,51.54,51.66,51.53,51.59,47962.0,50.9341,51.0527,50.9242,50.9835,47962.0
2016-03-02 12:40:00,51.59,51.6,51.48,51.48,81998.0,50.9835,50.9934,50.8748,50.8748,81998.0
2016-03-02 12:45:00,51.48,51.49,51.36,51.43,46853.0,50.8748,50.8847,50.7562,50.8254,46853.0
2016-03-02 12:50:00,51.45,51.67,51.44,51.59,52133.0,50.8452,51.0626,50.8353,50.9835,52133.0
2016-03-02 12:55:00,51.61,51.65,51.5,51.56,28772.0,51.0033,51.0428,50.8946,50.9539,28772.0
2016-03-02 13:00:00,51.58,51.64,51.51,51.62,88502.0,50.9736,51.0329,50.9045,51.0132,88502.0
2016-03-02 13:05:00,51.61,51.83,51.58,51.79,136374.0,51.0033,51.2207,50.9736,51.1812,136374.0
2016-03-02 13:10:00,51.79,51.79,51.64,51.78,51884.0,51.1812,51.1812,51.0329,51.1713,51884.0
2016-03-02 13:15:00,51.79,51.95,51.78,51.88,160264.0,51.1812,51.3393,51.1713,51.2701,160264.0
2016-03-02 13:20:00,51.89,52.02,51.81,52.02,126176.0,51.28,51.4085,51.2009,51.4085,126176.0
2016-03-02 13:25:00,52.02,52.06,51.99,52.03,54038.0,51.4085,51.448,51.3788,51.4183,54038.0
2016-03-02 13:30:00,52.02,52.09,51.97,52.01,61759.0,51.4085,51.4776,51.359,51.3986,61759.0
2016-03-02 13:35:00,52.02,52.09,51.89,52.04,26707.0,51.4085,51.4776,51.28,51.4282,26707.0
2016-03-02 13:40:00,52.04,52.1,52.01,52.06,17051.0,51.4282,51.4875,51.3986,51.448,17051.0
2016-03-02 13:45:00,52.03,52.14,51.97,52.0,92181.0,51.4183,51.527,51.359,51.3887,92181.0
2016-03-02 13:50:00,51.99,52.04,51.92,51.94,39636.0,51.3788,51.4282,51.3096,51.3294,39636.0
2016-03-02 13:55:00,51.94,51.94,51.65,51.67,116509.0,51.3294,51.3294,51.0428,51.0626,116509.0
2016-03-02 14:00:00,51.69,51.82,51.66,51.82,41360.0,51.0823,51.2108,51.0527,51.2108,41360.0
2016-03-02 14:05:00,51.83,51.83,51.56,51.59,44180.0,51.2207,51.2207,50.9539,50.9835,44180.0
2016-03-02 14:10:00,51.58,51.68,51.56,51.6,22700.0,50.9736,51.0725,50.9539,50.9934,22700.0
2016-03-02 14:15:00,51.6,51.64,51.43,51.49,53500.0,50.9934,51.0329,50.8254,50.8847,53500.0
2016-03-02 14:20:00,51.46,51.56,51.42,51.56,91190.0,50.855,50.9539,50.8155,50.9539,91190.0
2016-03-02 14:25:00,51.59,51.66,51.54,51.61,28872.0,50.9835,51.0527,50.9341,51.0033,28872.0
2016-03-02 14:30:00,51.63,51.92,51.63,51.88,48437.0,51.023,51.3096,51.023,51.2701,48437.0
2016-03-02 14:35:00,51.88,51.91,51.8,51.8,81804.0,51.2701,51.2998,51.191,51.191,81804.0
2016-03-02 14:40:00,51.83,51.96,51.83,51.91,22794.0,51.2207,51.3492,51.2207,51.2998,22794.0
2016-03-02 14:45:00,51.93,52.07,51.89,52.07,36271.0,51.3195,51.4579,51.28,51.4579,36271.0
2016-03-02 14:50:00,52.08,52.15,51.98,51.99,41227.0,51.4678,51.5369,51.3689,51.3788,41227.0
2016-03-02 14:55:00,51.98,52.08,51.95,51.99,32683.0,51.3689,51.4678,51.3393,51.3788,32683.0
2016-03-02 15:00:00,52.01,52.06,51.87,51.89,21032.0,51.3986,51.448,51.2602,51.28,21032.0
2016-03-02 15:05:00,51.89,51.91,51.76,51.86,115432.0,51.28,51.2998,51.1515,51.2503,115432.0
2016-03-02 15:10:00,51.86,52.01,51.86,52.01,25864.0,51.2503,51.3986,51.2503,51.3986,25864.0
2016-03-02 15:15:00,52.04,52.06,51.94,52.01,35089.0,51.4282,51.448,51.3294,51.3986,35089.0
2016-03-02 15:20:00,51.99,52.17,51.98,52.11,103416.0,51.3788,51.5567,51.3689,51.4974,103416.0
2016-03-02 15:25:00,52.12,52.15,52.01,52.07,111660.0,51.5073,51.5369,51.3986,51.4579,111660.0
2016-03-02 15:30:00,52.07,52.23,52.0,52.19,53040.0,51.4579,51.616,51.3887,51.5765,53040.0
2016-03-02 15:35:00,52.16,52.24,52.11,52.23,53094.0,51.5468,51.6259,51.4974,51.616,53094.0
2016-03-02 15:40:00,52.21,52.3,52.16,52.28,48308.0,51.5962,51.6852,51.5468,51.6654,48308.0
2016-03-02 15:45:00,52.26,52.34,52.2,52.26,83637.0,51.6456,51.7247,51.5863,51.6456,83637.0
2016-03-02 15:50:00,52.28,52.39,52.27,52.35,122842.0,51.6654,51.7741,51.6555,51.7346,122842.0
2016-03-02 15:55:00,52.35,52.35,52.25,52.3,406856.0,51.7346,51.7346,51.6358,51.6852,406856.0
2016-03-03 09:30:00,52.37,52.45,51.91,52.18,141505.0,51.7543,51.8334,51.2998,51.5666,141505.0
2016-03-03 09:35:00,52.22,52.28,51.88,51.97,298592.0,51.6061,51.6654,51.2701,51.359,298592.0
2016-03-03 09:40:00,51.97,52.13,51.77,51.84,56500.0,51.359,51.5172,51.1614,51.2306,56500.0
2016-03-03 09:45:00,51.91,52.14,51.79,52.14,147911.0,51.2998,51.527,51.1812,51.527,147911.0
2016-03-03 09:50:00,52.14,52.28,52.04,52.27,157821.0,51.527,51.6654,51.4282,51.6555,157821.0
2016-03-03 09:55:00,52.25,52.58,52.19,52.55,80075.0,51.6358,51.9619,51.5765,51.9322,80075.0
2016-03-03 10:00:00,52.56,52.64,52.18,52.59,166265.0,51.9421,52.0212,51.5666,51.9718,166265.0
2016-03-03 10:05:00,52.58,52.65,52.36,52.41,81218.0,51.9619,52.0311,51.7445,51.7939,81218.0
2016-03-03 10:10:00,52.4,52.63,52.34,52.35,93762.0,51.784,52.0113,51.7247,51.7346,93762.0
2016-03-03 10:15:00,52.33,52.49,52.33,52.48,91440.0,51.7148,51.8729,51.7148,51.8631,91440.0
2016-03-03 10:20:00,52.49,52.53,52.18,52.2,98003.0,51.8729,51.9125,51.5666,51.5863,98003.0
2016-03-03 10:25:00,52.2,52.24,52.03,52.08,36889.0,51.5863,51.6259,51.4183,51.4678,36889.0
2016-03-03 10:30:00,52.12,52.2,51.99,51.99,62463.0,51.5073,51.5863,51.3788,51.3788,62463.0
2016-03-03 10:35:00,51.99,52.08,51.84,52.06,165506.0,51.3788,51.4678,51.2306,51.448,165506.0
2016-03-03 10:40:00,52.06,52.16,51.97,52.04,195879.0,51.448,51.5468,51.359,51.4282,195879.0
2016-03-03 10:45:00,52.09,52.17,52.05,52.12,84153.0,51.4776,51.5567,51.4381,51.5073,84153.0
2016-03-03 10:50:00,52.12,52.12,51.96,52.06,159671.0,51.5073,51.5073,51.3492,51.448,159671.0
2016-03-03 10:55:00,52.06,52.25,52.05,52.18,55946.0,51.448,51.6358,51.4381,51.5666,55946.0
2016-03-03 11:00:00,52.2,52.2,51.99,52.14,46649.0,51.5863,51.5863,51.3788,51.527,46649.0
2016-03-03 11:05:00,52.13,52.14,52.0,52.01,30797.0,51.5172,51.527,51.3887,51.3986,30797.0
2016-03-03 11:10:00,52.02,52.06,51.92,51.95,33501.0,51.4085,51.448,51.3096,51.3393,33501.0
2016-03-03 11:15:00,51.94,51.95,51.78,51.88,35969.0,51.3294,51.3393,51.1713,51.2701,35969.0
2016-03-03 11:20:00,51.85,51.88,51.59,51.62,88868.0,51.2405,51.2701,50.9835,51.0132,88868.0
2016-03-03 11:25:00,51.62,51.78,51.57,51.63,36817.0,51.0132,51.1713,50.9637,51.023,36817.0
2016-03-03 11:30:00,51.63,51.69,51.51,51.55,100871.0,51.023,51.0823,50.9045,50.944,100871.0
2016-03-03 11:35:00,51.56,51.56,51.37,51.5,65751.0,50.9539,50.9539,50.7661,50.8946,65751.0
2016-03-03 11:40:00,51.46,51.59,51.33,51.54,60007.0,50.855,50.9835,50.7266,50.9341,60007.0
2016-03-03 11:45:00,51.52,51.58,51.45,51.5,60632.0,50.9143,50.9736,50.8452,50.8946,60632.0
2016-03-03 11:50:00,51.53,51.71,51.5,51.66,84187.0,50.9242,51.1021,50.8946,51.0527,84187.0
2016-03-03 11:55:00,51.69,51.9,51.53,51.85,40264.0,51.0823,51.2899,50.9242,51.2405,40264.0
2016-03-03 12:00:00,51.85,51.95,51.77,51.84,121213.0,51.2405,51.3393,51.1614,51.2306,121213.0
2016-03-03 12:05:00,51.81,51.97,51.69,51.92,35962.0,51.2009,51.359,51.0823,51.3096,35962.0
2016-03-03 12:10:00,51.94,51.94,51.65,51.67,32380.0,51.3294,51.3294,51.0428,51.0626,32380.0
2016-03-03 12:15:00,51.67,51.73,51.59,51.64,17765.0,51.0626,51.1219,50.9835,51.0329,17765.0
2016-03-03 12:20:00,51.62,51.78,51.52,51.74,54575.0,51.0132,51.1713,50.9143,51.1318,54575.0
2016-03-03 12:25:00,51.69,51.69,51.56,51.59,17037.0,51.0823,51.0823,50.9539,50.9835,17037.0
2016-03-03 12:30:00,51.55,51.68,51.53,51.55,12080.0,50.944,51.0725,50.9242,50.944,12080.0
2016-03-03 12:35:00,51.52,51.63,51.49,51.57,33249.0,50.9143,51.023,50.8847,50.9637,33249.0
2016-03-03 12:40:00,51.57,51.67,51.53,51.61,38448.0,50.9637,51.0626,50.9242,51.0033,38448.0
2016-03-03 12:45:00,51.61,51.67,51.41,51.43,111594.0,51.0033,51.0626,50.8056,50.8254,111594.0
2016-03-03 12:50:00,51.43,51.43,51.35,51.39,15669.0,50.8254,50.8254,50.7463,50.7859,15669.0
2016-03-03 12:55:00,51.38,51.42,51.29,51.39,63923.0,50.776,50.8155,50.687,50.7859,63923.0
2016-03-03 13:00:00,51.4,51.48,51.39,51.42,24763.0,50.7957,50.8748,50.7859,50.8155,24763.0
2016-03-03 13:05:00,51.4,51.43,51.33,51.43,29233.0,50.7957,50.8254,50.7266,50.8254,29233.0
2016-03-03 13:10:00,51.43,51.67,51.43,51.55,34444.0,50.8254,51.0626,50.8254,50.944,34444.0
2016-03-03 13:15:00,51.58,51.63,51.54,51.59,3670.0,50.9736,51.023,50.9341,50.9835,3670.0
2016-03-03 13:20:00,51.61,51.67,51.51,51.63,18770.0,51.0033,51.0626,50.9045,51.023,18770.0
2016-03-03 13:25:00,51.64,51.64,51.45,51.52,10779.0,51.0329,51.0329,50.8452,50.9143,10779.0
2016-03-03 13:30:00,51.55,51.68,51.53,51.68,19298.0,50.944,51.0725,50.9242,51.0725,19298.0
2016-03-03 13:35:00,51.66,51.79,51.65,51.77,67886.0,51.0527,51.1812,51.0428,51.1614,67886.0
2016-03-03 13:40:00,51.76,51.78,51.62,51.66,28755.0,51.1515,51.1713,51.0132,51.0527,28755.0
2016-03-03 13:45:00,51.72,51.77,51.66,51.74,21500.0,51.112,51.1614,51.0527,51.1318,21500.0
2016-03-03 13:50:00,51.71,51.8,51.67,51.76,16850.0,51.1021,51.191,51.0626,51.1515,16850.0
2016-03-03 13:55:00,51.77,51.78,51.66,51.74,24286.0,51.1614,51.1713,51.0527,51.1318,24286.0
2016-03-03 14:00:00,51.76,51.77,51.57,51.64,23700.0,51.1515,51.1614,50.9637,51.0329,23700.0
2016-03-03 14:05:00,51.6,51.61,51.51,51.55,15126.0,50.9934,51.0033,50.9045,50.944,15126.0
2016-03-03 14:10:00,51.52,51.62,51.51,51.62,10093.0,50.9143,51.0132,50.9045,51.0132,10093.0
2016-03-03 14:15:00,51.62,51.74,51.62,51.68,42580.0,51.0132,51.1318,51.0132,51.0725,42580.0
2016-03-03 14:20:00,51.7,51.77,51.66,51.7,18214.0,51.0922,51.1614,51.0527,51.0922,18214.0
2016-03-03 14:25:00,51.7,51.83,51.7,51.76,35760.0,51.0922,51.2207,51.0922,51.1515,35760.0
2016-03-03 14:30:00,51.78,51.82,51.65,51.76,16905.0,51.1713,51.2108,51.0428,51.1515,16905.0
2016-03-03 14:35:00,51.76,51.78,51.65,51.68,11218.0,51.1515,51.1713,51.0428,51.0725,11218.0
2016-03-03 14:40:00,51.7,51.79,51.66,51.74,15212.0,51.0922,51.1812,51.0527,51.1318,15212.0
2016-03-03 14:45:00,51.73,51.76,51.67,51.76,4787.0,51.1219,51.1515,51.0626,51.1515,4787.0
2016-03-03 14:50:00,51.74,51.77,51.59,51.6,23628.0,51.1318,51.1614,50.9835,50.9934,23628.0
2016-03-03 14:55:00,51.59,51.6,51.47,51.49,10630.0,50.9835,50.9934,50.8649,50.8847,10630.0
2016-03-03 15:00:00,51.51,51.71,51.51,51.64,16453.0,50.9045,51.1021,50.9045,51.0329,16453.0
2016-03-03 15:05:00,51.64,51.66,51.54,51.54,9425.0,51.0329,51.0527,50.9341,50.9341,9425.0
2016-03-03 15:10:00,51.51,51.57,51.44,51.56,42491.0,50.9045,50.9637,50.8353,50.9539,42491.0
2016-03-03 15:15:00,51.52,51.54,51.45,51.5,9172.0,50.9143,50.9341,50.8452,50.8946,9172.0
2016-03-03 15:20:00,51.44,51.53,51.44,51.49,18831.0,50.8353,50.9242,50.8353,50.8847,18831.0
2016-03-03 15:25:00,51.48,51.59,51.46,51.52,18678.0,50.8748,50.9835,50.855,50.9143,18678.0
2016-03-03 15:30:00,51.51,51.56,51.44,51.55,28632.0,50.9045,50.9539,50.8353,50.944,28632.0
2016-03-03 15:35:00,51.55,51.73,51.55,51.65,148659.0,50.944,51.1219,50.944,51.0428,148659.0
2016-03-03 15:40:00,51.65,51.69,51.61,51.69,18893.0,51.0428,51.0823,51.0033,51.0823,18893.0
2016-03-03 15:45:00,51.69,51.81,51.67,51.8,179516.0,51.0823,51.2009,51.0626,51.191,179516.0
2016-03-03 15:50:00,51.78,51.82,51.72,51.78,150443.0,51.1713,51.2108,51.112,51.1713,150443.0
2016-03-03 15:55:00,51.78,51.79,51.65,51.71,218660.0,51.1713,51.1812,51.0428,51.1021,218660.0
2016-03-04 09:30:00,51.84,52.12,51.48,51.48,138909.0,51.2306,51.5073,50.8748,50.8748,138909.0
2016-03-04 09:35:00,51.44,51.57,51.21,51.4,138426.0,50.8353,50.9637,50.608,50.7957,138426.0
2016-03-04 09:40:00,51.4,51.66,51.32,51.5,78188.0,50.7957,51.0527,50.7167,50.8946,78188.0
2016-03-04 09:45:00,51.51,51.74,51.42,51.74,77499.0,50.9045,51.1318,50.8155,51.1318,77499.0
2016-03-04 09:50:00,51.74,52.18,51.74,51.95,282514.0,51.1318,51.5666,51.1318,51.3393,282514.0
2016-03-04 09:55:00,51.98,52.14,51.87,51.96,66261.0,51.3689,51.527,51.2602,51.3492,66261.0
2016-03-04 10:00:00,52.07,52.14,51.79,51.81,203831.0,51.4579,51.527,51.1812,51.2009,203831.0
2016-03-04 10:05:00,51.83,52.1,51.69,51.99,199754.0,51.2207,51.4875,51.0823,51.3788,199754.0
2016-03-04 10:10:00,52.0,52.02,51.8,52.0,111819.0,51.3887,51.4085,51.191,51.3887,111819.0
2016-03-04 10:15:00,52.02,52.06,51.85,51.89,170318.0,51.4085,51.448,51.2405,51.28,170318.0
2016-03-04 10:20:00,51.89,51.97,51.66,51.72,45918.0,51.28,51.359,51.0527,51.112,45918.0
2016-03-04 10:25:00,51.7,51.92,51.69,51.83,74969.0,51.0922,51.3096,51.0823,51.2207,74969.0
2016-03-04 10:30:00,51.87,52.05,51.86,51.99,163345.0,51.2602,51.4381,51.2503,51.3788,163345.0
2016-03-04 10:35:00,51.96,52.08,51.91,52.06,84285.0,51.3492,51.4678,51.2998,51.448,84285.0
2016-03-04 10:40:00,52.08,52.17,51.97,52.1,49931.0,51.4678,51.5567,51.359,51.4875,49931.0
2016-03-04 10:45:00,52.13,52.24,52.07,52.2,131843.0,51.5172,51.6259,51.4579,51.5863,131843.0
2016-03-04 10:50:00,52.19,52.2,51.85,51.99,54570.0,51.5765,51.5863,51.2405,51.3788,54570.0
2016-03-04 10:55:00,51.97,52.07,51.92,51.97,63350.0,51.359,51.4579,51.3096,51.359,63350.0
2016-03-04 11:00:00,51.98,52.14,51.98,52.06,51106.0,51.3689,51.527,51.3689,51.448,51106.0
2016-03-04 11:05:00,52.07,52.39,52.04,52.33,129552.0,51.4579,51.7741,51.4282,51.7148,129552.0
2016-03-04 11:10:00,52.32,52.45,52.26,52.42,146337.0,51.7049,51.8334,51.6456,51.8038,146337.0
2016-03-04 11:15:00,52.38,52.71,52.37,52.71,107429.0,51.7642,52.0903,51.7543,52.0903,107429.0
2016-03-04 11:20:00,52.7,52.72,52.34,52.45,189112.0,52.0805,52.1002,51.7247,51.8334,189112.0
2016-03-04 11:25:00,52.44,52.54,52.39,52.5,11891.0,51.8235,51.9223,51.7741,51.8828,11891.0
2016-03-04 11:30:00,52.5,52.79,52.48,52.79,60486.0,51.8828,52.1694,51.8631,52.1694,60486.0
2016-03-04 11:35:00,52.8,52.99,52.6,52.66,232147.0,52.1793,52.3671,51.9816,52.0409,232147.0
2016-03-04 11:40:00,52.68,52.77,52.61,52.65,54462.0,52.0607,52.1496,51.9915,52.0311,54462.0
2016-03-04 11:45:00,52.66,52.77,52.65,52.72,34200.0,52.0409,52.1496,52.0311,52.1002,34200.0
2016-03-04 11:50:00,52.74,52.84,52.71,52.84,17383.0,52.12,52.2188,52.0903,52.2188,17383.0
2016-03-04 11:55:00,52.83,53.03,52.77,53.02,134645.0,52.2089,52.4066,52.1496,52.3967,134645.0
2016-03-04 12:00:00,53.02,53.07,52.92,53.05,77631.0,52.3967,52.4461,52.2979,52.4264,77631.0
2016-03-04 12:05:00,53.05,53.21,52.95,52.95,461132.0,52.4264,52.5845,52.3275,52.3275,461132.0
2016-03-04 12:10:00,52.99,53.04,52.82,52.83,209569.0,52.3671,52.4165,52.1991,52.2089,209569.0
2016-03-04 12:15:00,52.82,52.87,52.75,52.85,199555.0,52.1991,52.2485,52.1299,52.2287,199555.0
2016-03-04 12:20:00,52.88,52.95,52.81,52.89,207634.0,52.2583,52.3275,52.1892,52.2682,207634.0
2016-03-04 12:25:00,52.91,52.92,52.8,52.8,83338.0,52.288,52.2979,52.1793,52.1793,83338.0
2016-03-04 12:30:00,52.83,52.95,52.83,52.91,19108.0,52.2089,52.3275,52.2089,52.288,19108.0
2016-03-04 12:35:00,52.9,52.98,52.85,52.93,33124.0,52.2781,52.3572,52.2287,52.3078,33124.0
2016-03-04 12:40:00,52.93,53.04,52.92,52.97,14140.0,52.3078,52.4165,52.2979,52.3473,14140.0
2016-03-04 12:45:00,52.96,53.05,52.92,53.05,19488.0,52.3374,52.4264,52.2979,52.4264,19488.0
2016-03-04 12:50:00,53.04,53.2,52.95,53.06,76624.0,52.4165,52.5746,52.3275,52.4362,76624.0
2016-03-04 12:55:00,53.06,53.16,53.05,53.1,52775.0,52.4362,52.5351,52.4264,52.4758,52775.0
2016-03-04 13:00:00,53.09,53.14,53.02,53.08,19539.0,52.4659,52.5153,52.3967,52.456,19539.0
2016-03-04 13:05:00,53.07,53.14,53.01,53.05,28932.0,52.4461,52.5153,52.3868,52.4264,28932.0
2016-03-04 13:10:00,53.0,53.08,52.94,52.95,22611.0,52.3769,52.456,52.3176,52.3275,22611.0
2016-03-04 13:15:00,52.95,53.07,52.91,53.07,17874.0,52.3275,52.4461,52.288,52.4461,17874.0
2016-03-04 13:20:00,53.07,53.08,52.95,53.05,15356.0,52.4461,52.456,52.3275,52.4264,15356.0
2016-03-04 13:25:00,53.07,53.14,53.02,53.08,64188.0,52.4461,52.5153,52.3967,52.456,64188.0
2016-03-04 13:30:00,53.07,53.11,52.98,53.03,44407.0,52.4461,52.4856,52.3572,52.4066,44407.0
2016-03-04 13:35:00,53.01,53.37,53.01,53.35,112446.0,52.3868,52.7426,52.3868,52.7228,112446.0
2016-03-04 13:40:00,53.34,53.36,53.17,53.18,106396.0,52.7129,52.7327,52.5449,52.5548,106396.0
2016-03-04 13:45:00,53.15,53.21,53.04,53.09,18960.0,52.5252,52.5845,52.4165,52.4659,18960.0
2016-03-04 13:50:00,53.1,53.22,53.04,53.22,30556.0,52.4758,52.5944,52.4165,52.5944,30556.0
2016-03-04 13:55:00,53.24,53.4,53.2,53.2,55690.0,52.6141,52.7722,52.5746,52.5746,55690.0
2016-03-04 14:00:00,53.19,53.2,53.07,53.11,27414.0,52.5647,52.5746,52.4461,52.4856,27414.0
2016-03-04 14:05:00,53.11,53.29,53.08,53.09,62701.0,52.4856,52.6635,52.456,52.4659,62701.0
2016-03-04 14:10:00,53.11,53.11,52.79,52.83,180951.0,52.4856,52.4856,52.1694,52.2089,180951.0
2016-03-04 14:15:00,52.85,52.92,52.75,52.8,119696.0,52.2287,52.2979,52.1299,52.1793,119696.0
2016-03-04 14:20:00,52.8,52.8,52.6,52.68,114130.0,52.1793,52.1793,51.9816,52.0607,114130.0
2016-03-04 14:25:00,52.69,52.7,52.55,52.6,73712.0,52.0706,52.0805,51.9322,51.9816,73712.0
2016-03-04 14:30:00,52.6,52.71,52.56,52.71,14594.0,51.9816,52.0903,51.9421,52.0903,14594.0
2016-03-04 14:35:00,52.7,52.75,52.62,52.64,48646.0,52.0805,52.1299,52.0014,52.0212,48646.0
2016-03-04 14:40:00,52.65,52.65,52.29,52.38,152559.0,52.0311,52.0311,51.6753,51.7642,152559.0
2016-03-04 14:45:00,52.35,52.35,52.19,52.22,95165.0,51.7346,51.7346,51.5765,51.6061,95165.0
2016-03-04 14:50:00,52.2,52.21,51.9,51.92,172450.0,51.5863,51.5962,51.2899,51.3096,172450.0
2016-03-04 14:55:00,51.94,52.11,51.8,52.0,238682.0,51.3294,51.4974,51.191,51.3887,238682.0
2016-03-04 15:00:00,52.01,52.16,51.91,51.96,137540.0,51.3986,51.5468,51.2998,51.3492,137540.0
2016-03-04 15:05:00,51.97,52.18,51.97,52.17,28374.0,51.359,51.5666,51.359,51.5567,28374.0
2016-03-04 15:10:00,52.18,52.19,52.02,52.06,35779.0,51.5666,51.5765,51.4085,51.448,35779.0
2016-03-04 15:15:00,52.08,52.4,52.07,52.31,24730.0,51.4678,51.784,51.4579,51.6951,24730.0
2016-03-04 15:20:00,52.3,52.33,52.2,52.33,19651.0,51.6852,51.7148,51.5863,51.7148,19651.0
2016-03-04 15:25:00,52.32,52.37,52.14,52.18,80645.0,51.7049,51.7543,51.527,51.5666,80645.0
2016-03-04 15:30:00,52.17,52.38,52.17,52.25,113711.0,51.5567,51.7642,51.5567,51.6358,113711.0
2016-03-04 15:35:00,52.25,52.32,52.1,52.17,119820.0,51.6358,51.7049,51.4875,51.5567,119820.0
2016-03-04 15:40:00,52.11,52.23,51.93,52.05,214472.0,51.4974,51.616,51.3195,51.4381,214472.0
2016-03-04 15:45:00,52.02,52.07,51.96,51.99,183697.0,51.4085,51.4579,51.3492,51.3788,183697.0
2016-03-04 15:50:00,51.99,52.1,51.97,52.06,174105.0,51.3788,51.4875,51.359,51.448,174105.0
2016-03-04 15:55:00,52.06,52.12,51.98,51.99,370092.0,51.448,51.5073,51.3689,51.3788,370092.0
2016-03-07 09:30:00,51.6,51.8,51.23,51.28,222906.0,50.9934,51.191,50.6277,50.6772,222906.0
2016-03-07 09:35:00,51.27,51.62,51.17,51.45,249314.0,50.6673,51.0132,50.5685,50.8452,249314.0
2016-03-07 09:40:00,51.47,51.87,51.46,51.75,177177.0,50.8649,51.2602,50.855,51.1416,177177.0
2016-03-07 09:45:00,51.75,52.1,51.75,52.08,138574.0,51.1416,51.4875,51.1416,51.4678,138574.0
2016-03-07 09:50:00,52.17,52.2,52.09,52.13,45389.0,51.5567,51.5863,51.4776,51.5172,45389.0
2016-03-07 09:55:00,52.11,52.11,51.86,52.07,175567.0,51.4974,51.4974,51.2503,51.4579,175567.0
2016-03-07 10:00:00,52.03,52.39,52.01,52.39,44395.0,51.4183,51.7741,51.3986,51.7741,44395.0
2016-03-07 10:05:00,52.4,52.56,52.35,52.39,69953.0,51.784,51.9421,51.7346,51.7741,69953.0
2016-03-07 10:10:00,52.39,52.45,52.26,52.35,93579.0,51.7741,51.8334,51.6456,51.7346,93579.0
2016-03-07 10:15:00,52.37,52.57,52.35,52.46,114425.0,51.7543,51.952,51.7346,51.8433,114425.0
2016-03-07 10:20:00,52.44,52.6,52.28,52.54,116539.0,51.8235,51.9816,51.6654,51.9223,116539.0
2016-03-07 10:25:00,52.53,52.69,52.45,52.58,97358.0,51.9125,52.0706,51.8334,51.9619,97358.0
2016-03-07 10:30:00,52.63,52.92,52.5,52.91,96571.0,52.0113,52.2979,51.8828,52.288,96571.0
2016-03-07 10:35:00,52.92,53.09,52.85,52.98,179408.0,52.2979,52.4659,52.2287,52.3572,179408.0
2016-03-07 10:40:00,52.99,53.1,52.91,52.99,158285.0,52.3671,52.4758,52.288,52.3671,158285.0
2016-03-07 10:45:00,52.96,53.1,52.91,52.92,141071.0,52.3374,52.4758,52.288,52.2979,141071.0
2016-03-07 10:50:00,52.91,52.95,52.7,52.83,134450.0,52.288,52.3275,52.0805,52.2089,134450.0
2016-03-07 10:55:00,52.85,53.09,52.83,53.07,83486.0,52.2287,52.4659,52.2089,52.4461,83486.0
2016-03-07 11:00:00,53.0,53.17,52.95,53.08,46355.0,52.3769,52.5449,52.3275,52.456,46355.0
2016-03-07 11:05:00,53.12,53.25,53.03,53.17,99481.0,52.4955,52.624,52.4066,52.5449,99481.0
2016-03-07 11:10:00,53.22,53.41,53.18,53.38,90884.0,52.5944,52.7821,52.5548,52.7525,90884.0
2016-03-07 11:15:00,53.38,53.39,53.13,53.25,98817.0,52.7525,52.7624,52.5054,52.624,98817.0
2016-03-07 11:20:00,53.21,53.45,53.17,53.34,118115.0,52.5845,52.8216,52.5449,52.7129,118115.0
2016-03-07 11:25:00,53.34,53.44,53.3,53.41,37163.0,52.7129,52.8118,52.6734,52.7821,37163.0
2016-03-07 11:30:00,53.44,53.88,53.42,53.88,327673.0,52.8118,53.2466,52.792,53.2466,327673.0
2016-03-07 11:35:00,53.85,54.05,53.79,53.96,114736.0,53.2169,53.4146,53.1577,53.3257,114736.0
2016-03-07 11:40:00,53.96,53.99,53.81,53.96,149696.0,53.3257,53.3553,53.1774,53.3257,149696.0
2016-03-07 11:45:00,53.91,54.09,53.91,53.96,299212.0,53.2762,53.4541,53.2762,53.3257,299212.0
2016-03-07 11:50:00,53.96,54.09,53.93,54.04,201217.0,53.3257,53.4541,53.296,53.4047,201217.0
2016-03-07 11:55:00,54.09,54.12,53.92,54.07,178794.0,53.4541,53.4838,53.2861,53.4344,178794.0
2016-03-07 12:00:00,54.1,54.13,53.94,54.07,46045.0,53.464,53.4937,53.3059,53.4344,46045.0
2016-03-07 12:05:00,54.02,54.12,53.96,54.05,217196.0,53.3849,53.4838,53.3257,53.4146,217196.0
2016-03-07 12:10:00,54.05,54.13,54.02,54.06,187908.0,53.4146,53.4937,53.3849,53.4245,187908.0
2016-03-07 12:15:00,54.05,54.16,54.0,54.05,157092.0,53.4146,53.5233,53.3652,53.4146,157092.0
2016-03-07 12:20:00,54.06,54.13,54.03,54.06,91508.0,53.4245,53.4937,53.3948,53.4245,91508.0
2016-03-07 12:25:00,54.08,54.23,54.08,54.13,86880.0,53.4442,53.5925,53.4442,53.4937,86880.0
2016-03-07 12:30:00,54.1,54.19,54.09,54.13,107966.0,53.464,53.5529,53.4541,53.4937,107966.0
2016-03-07 12:35:00,54.15,54.3,54.15,54.16,100700.0,53.5134,53.6617,53.5134,53.5233,100700.0
2016-03-07 12:40:00,54.17,54.27,54.14,54.26,40781.0,53.5332,53.632,53.5035,53.6221,40781.0
2016-03-07 12:45:00,54.27,54.28,54.19,54.23,143368.0,53.632,53.6419,53.5529,53.5925,143368.0
2016-03-07 12:50:00,54.25,54.38,54.24,54.33,127895.0,53.6122,53.7407,53.6024,53.6913,127895.0
2016-03-07 12:55:00,54.33,54.37,54.26,54.26,109581.0,53.6913,53.7308,53.6221,53.6221,109581.0
2016-03-07 13:00:00,54.31,54.57,54.29,54.52,230511.0,53.6715,53.9285,53.6518,53.8791,230511.0
2016-03-07 13:05:00,54.53,54.71,54.49,54.64,231073.0,53.889,54.0668,53.8494,53.9977,231073.0
2016-03-07 13:10:00,54.62,54.68,54.45,54.5,178365.0,53.9779,54.0372,53.8099,53.8593,178365.0
2016-03-07 13:15:00,54.54,54.56,54.38,54.42,137093.0,53.8988,53.9186,53.7407,53.7802,137093.0
2016-03-07 13:20:00,54.42,54.42,54.08,54.12,298911.0,53.7802,53.7802,53.4442,53.4838,298911.0
2016-03-07 13:25:00,54.11,54.11,53.84,53.89,295708.0,53.4739,53.4739,53.2071,53.2565,295708.0
2016-03-07 13:30:00,53.9,53.91,53.56,53.6,236134.0,53.2664,53.2762,52.9304,52.9699,236134.0
2016-03-07 13:35:00,53.6,53.69,53.54,53.66,129374.0,52.9699,53.0588,52.9106,53.0292,129374.0
2016-03-07 13:40:00,53.65,53.77,53.61,53.7,31999.0,53.0193,53.1379,52.9798,53.0687,31999.0
2016-03-07 13:45:00,53.7,53.74,53.64,53.7,75621.0,53.0687,53.1082,53.0094,53.0687,75621.0
2016-03-07 13:50:00,53.69,53.83,53.69,53.75,114818.0,53.0588,53.1972,53.0588,53.1181,114818.0
2016-03-07 13:55:00,53.75,53.76,53.51,53.56,73570.0,53.1181,53.128,52.8809,52.9304,73570.0
2016-03-07 14:00:00,53.51,53.63,53.31,53.37,110743.0,52.8809,52.9995,52.6833,52.7426,110743.0
2016-03-07 14:05:00,53.35,53.51,53.35,53.37,34885.0,52.7228,52.8809,52.7228,52.7426,34885.0
2016-03-07 14:10:00,53.38,53.48,53.33,53.46,68712.0,52.7525,52.8513,52.7031,52.8315,68712.0
2016-03-07 14:15:00,53.48,53.48,53.18,53.18,34427.0,52.8513,52.8513,52.5548,52.5548,34427.0
2016-03-07 14:20:00,53.18,53.27,53.09,53.23,26989.0,52.5548,52.6438,52.4659,52.6042,26989.0
2016-03-07 14:25:00,53.24,53.24,52.99,53.02,167786.0,52.6141,52.6141,52.3671,52.3967,167786.0
2016-03-07 14:30:00,53.07,53.18,52.97,52.97,69833.0,52.4461,52.5548,52.3473,52.3473,69833.0
2016-03-07 14:35:00,52.97,52.97,52.74,52.92,63163.0,52.3473,52.3473,52.12,52.2979,63163.0
2016-03-07 14:40:00,52.91,53.04,52.88,53.04,22328.0,52.288,52.4165,52.2583,52.4165,22328.0
2016-03-07 14:45:00,53.02,53.09,52.97,53.09,42360.0,52.3967,52.4659,52.3473,52.4659,42360.0
2016-03-07 14:50:00,53.06,53.16,53.05,53.1,49507.0,52.4362,52.5351,52.4264,52.4758,49507.0
2016-03-07 14:55:00,53.14,53.26,53.08,53.2,19123.0,52.5153,52.6339,52.456,52.5746,19123.0
2016-03-07 15:00:00,53.2,53.25,53.11,53.16,32091.0,52.5746,52.624,52.4856,52.5351,32091.0
2016-03-07 15:05:00,53.16,53.33,53.11,53.31,48423.0,52.5351,52.7031,52.4856,52.6833,48423.0
2016-03-07 15:10:00,53.32,53.41,53.27,53.38,87969.0,52.6932,52.7821,52.6438,52.7525,87969.0
2016-03-07 15:15:00,53.38,53.46,53.32,53.46,192409.0,52.7525,52.8315,52.6932,52.8315,192409.0
2016-03-07 15:20:00,53.47,53.53,53.4,53.49,180006.0,52.8414,52.9007,52.7722,52.8612,180006.0
2016-03-07 15:25:00,53.5,53.55,53.42,53.47,85083.0,52.8711,52.9205,52.792,52.8414,85083.0
2016-03-07 15:30:00,53.47,53.7,53.45,53.56,154377.0,52.8414,53.0687,52.8216,52.9304,154377.0
2016-03-07 15:35:00,53.57,53.74,53.51,53.65,70880.0,52.9402,53.1082,52.8809,53.0193,70880.0
2016-03-07 15:40:00,53.66,53.73,53.6,53.63,96315.0,53.0292,53.0984,52.9699,52.9995,96315.0
2016-03-07 15:45:00,53.64,53.72,53.47,53.51,118851.0,53.0094,53.0885,52.8414,52.8809,118851.0
2016-03-07 15:50:00,53.51,53.82,53.51,53.76,127053.0,52.8809,53.1873,52.8809,53.128,127053.0
2016-03-07 15:55:00,53.75,53.85,53.69,53.82,324660.0,53.1181,53.2169,53.0588,53.1873,324660.0
2016-03-08 09:30:00,53.93,53.93,53.4,53.5,87018.0,53.296,53.296,52.7722,52.8711,87018.0
2016-03-08 09:35:00,53.51,53.57,53.26,53.31,241344.0,52.8809,52.9402,52.6339,52.6833,241344.0
2016-03-08 09:40:00,53.33,53.42,52.99,53.05,279083.0,52.7031,52.792,52.3671,52.4264,279083.0
2016-03-08 09:45:00,53.04,53.23,52.95,53.21,86824.0,52.4165,52.6042,52.3275,52.5845,86824.0
2016-03-08 09:50:00,53.19,53.63,53.16,53.54,215617.0,52.5647,52.9995,52.5351,52.9106,215617.0
2016-03-08 09:55:00,53.53,53.58,53.19,53.19,136504.0,52.9007,52.9501,52.5647,52.5647,136504.0
2016-03-08 10:00:00,53.18,53.2,52.75,52.84,160942.0,52.5548,52.5746,52.1299,52.2188,160942.0
2016-03-08 10:05:00,52.84,52.93,52.54,52.54,85342.0,52.2188,52.3078,51.9223,51.9223,85342.0
2016-03-08 10:10:00,52.52,52.73,52.52,52.63,146082.0,51.9026,52.1101,51.9026,52.0113,146082.0
2016-03-08 10:15:00,52.63,53.04,52.58,52.81,97619.0,52.0113,52.4165,51.9619,52.1892,97619.0
2016-03-08 10:20:00,52.83,53.13,52.79,52.8,86826.0,52.2089,52.5054,52.1694,52.1793,86826.0
2016-03-08 10:25:00,52.81,52.81,52.48,52.48,56029.0,52.1892,52.1892,51.8631,51.8631,56029.0
2016-03-08 10:30:00,52.45,52.52,52.3,52.37,144181.0,51.8334,51.9026,51.6852,51.7543,144181.0
2016-03-08 10:35:00,52.36,52.49,52.2,52.27,91337.0,51.7445,51.8729,51.5863,51.6555,91337.0
2016-03-08 10:40:00,52.25,52.36,51.96,52.01,46718.0,51.6358,51.7445,51.3492,51.3986,46718.0
2016-03-08 10:45:00,52.01,52.01,51.69,51.73,57444.0,51.3986,51.3986,51.0823,51.1219,57444.0
2016-03-08 10:50:00,51.7,51.92,51.67,51.85,195441.0,51.0922,51.3096,51.0626,51.2405,195441.0
2016-03-08 10:55:00,51.87,51.88,51.72,51.85,96268.0,51.2602,51.2701,51.112,51.2405,96268.0
2016-03-08 11:00:00,51.89,52.17,51.84,52.16,58514.0,51.28,51.5567,51.2306,51.5468,58514.0
2016-03-08 11:05:00,52.12,52.52,52.09,52.37,88135.0,51.5073,51.9026,51.4776,51.7543,88135.0
2016-03-08 11:10:00,52.39,52.4,51.92,51.92,19325.0,51.7741,51.784,51.3096,51.3096,19325.0
2016-03-08 11:15:00,51.96,52.27,51.96,52.06,39802.0,51.3492,51.6555,51.3492,51.448,39802.0
2016-03-08 11:20:00,52.04,52.08,51.85,51.95,27957.0,51.4282,51.4678,51.2405,51.3393,27957.0
2016-03-08 11:25:00,51.93,52.16,51.9,52.01,52953.0,51.3195,51.5468,51.2899,51.3986,52953.0
2016-03-08 11:30:00,52.02,52.09,51.9,51.93,37093.0,51.4085,51.4776,51.2899,51.3195,37093.0
2016-03-08 11:35:00,51.96,52.0,51.78,51.82,41019.0,51.3492,51.3887,51.1713,51.2108,41019.0
2016-03-08 11:40:00,51.82,51.83,51.65,51.71,85431.0,51.2108,51.2207,51.0428,51.1021,85431.0
2016-03-08 11:45:00,51.71,51.86,51.68,51.74,23481.0,51.1021,51.2503,51.0725,51.1318,23481.0
2016-03-08 11:50:00,51.69,52.04,51.69,51.82,22451.0,51.0823,51.4282,51.0823,51.2108,22451.0
2016-03-08 11:55:00,51.84,52.02,51.82,51.9,24328.0,51.2306,51.4085,51.2108,51.2899,24328.0
2016-03-08 12:00:00,51.89,52.02,51.8,51.89,34450.0,51.28,51.4085,51.191,51.28,34450.0
2016-03-08 12:05:00,51.9,51.96,51.77,51.88,27334.0,51.2899,51.3492,51.1614,51.2701,27334.0
2016-03-08 12:10:00,51.95,52.02,51.89,51.93,113719.0,51.3393,51.4085,51.28,51.3195,113719.0
2016-03-08 12:15:00,51.89,52.12,51.82,52.05,23018.0,51.28,51.5073,51.2108,51.4381,23018.0
2016-03-08 12:20:00,52.02,52.16,51.98,52.07,68716.0,51.4085,51.5468,51.3689,51.4579,68716.0
2016-03-08 12:25:00,52.12,52.13,51.99,52.03,13439.0,51.5073,51.5172,51.3788,51.4183,13439.0
2016-03-08 12:30:00,52.04,52.11,51.85,51.87,18663.0,51.4282,51.4974,51.2405,51.2602,18663.0
2016-03-08 12:35:00,51.87,51.9,51.71,51.79,60831.0,51.2602,51.2899,51.1021,51.1812,60831.0
2016-03-08 12:40:00,51.79,51.87,51.77,51.85,54384.0,51.1812,51.2602,51.1614,51.2405,54384.0
2016-03-08 12:45:00,51.8,51.84,51.71,51.73,56061.0,51.191,51.2306,51.1021,51.1219,56061.0
2016-03-08 12:50:00,51.71,51.8,51.65,51.68,31623.0,51.1021,51.191,51.0428,51.0725,31623.0
2016-03-08 12:55:00,51.68,51.83,51.67,51.78,48514.0,51.0725,51.2207,51.0626,51.1713,48514.0
2016-03-08 13:00:00,51.78,51.82,51.67,51.79,29446.0,51.1713,51.2108,51.0626,51.1812,29446.0
2016-03-08 13:05:00,51.76,51.76,51.59,51.63,57633.0,51.1515,51.1515,50.9835,51.023,57633.0
2016-03-08 13:10:00,51.61,51.65,51.5,51.53,67802.0,51.0033,51.0428,50.8946,50.9242,67802.0
2016-03-08 13:15:00,51.54,51.67,51.51,51.63,42633.0,50.9341,51.0626,50.9045,51.023,42633.0
2016-03-08 13:20:00,51.63,51.87,51.59,51.87,54590.0,51.023,51.2602,50.9835,51.2602,54590.0
2016-03-08 13:25:00,51.84,52.08,51.83,52.03,80173.0,51.2306,51.4678,51.2207,51.4183,80173.0
2016-03-08 13:30:00,52.03,52.08,51.94,51.96,16962.0,51.4183,51.4678,51.3294,51.3492,16962.0
2016-03-08 13:35:00,51.98,52.2,51.98,52.19,17368.0,51.3689,51.5863,51.3689,51.5765,17368.0
2016-03-08 13:40:00,52.2,52.27,52.04,52.05,18201.0,51.5863,51.6555,51.4282,51.4381,18201.0
2016-03-08 13:45:00,52.05,52.12,52.02,52.08,8401.0,51.4381,51.5073,51.4085,51.4678,8401.0
2016-03-08 13:50:00,52.03,52.05,51.95,52.01,21152.0,51.4183,51.4381,51.3393,51.3986,21152.0
2016-03-08 13:55:00,52.02,52.07,51.97,51.98,44067.0,51.4085,51.4579,51.359,51.3689,44067.0
2016-03-08 14:00:00,51.98,51.99,51.86,51.95,8932.0,51.3689,51.3788,51.2503,51.3393,8932.0
2016-03-08 14:05:00,51.94,51.94,51.83,51.88,8993.0,51.3294,51.3294,51.2207,51.2701,8993.0
2016-03-08 14:10:00,51.87,51.95,51.85,51.86,51715.0,51.2602,51.3393,51.2405,51.2503,51715.0
2016-03-08 14:15:00,51.91,51.91,51.78,51.8,55746.0,51.2998,51.2998,51.1713,51.191,55746.0
2016-03-08 14:20:00,51.86,51.88,51.56,51.56,64182.0,51.2503,51.2701,50.9539,50.9539,64182.0
2016-03-08 14:25:00,51.56,51.69,51.51,51.66,99443.0,50.9539,51.0823,50.9045,51.0527,99443.0
2016-03-08 14:30:00,51.64,51.82,51.63,51.82,13553.0,51.0329,51.2108,51.023,51.2108,13553.0
2016-03-08 14:35:00,51.83,51.84,51.7,51.74,21934.0,51.2207,51.2306,51.0922,51.1318,21934.0
2016-03-08 14:40:00,51.7,51.74,51.61,51.64,28610.0,51.0922,51.1318,51.0033,51.0329,28610.0
2016-03-08 14:45:00,51.69,51.74,51.58,51.59,57880.0,51.0823,51.1318,50.9736,50.9835,57880.0
2016-03-08 14:50:00,51.58,51.61,51.35,51.5,177789.0,50.9736,51.0033,50.7463,50.8946,177789.0
2016-03-08 14:55:00,51.46,51.58,51.42,51.55,52633.0,50.855,50.9736,50.8155,50.944,52633.0
2016-03-08 15:00:00,51.52,51.64,51.45,51.49,30229.0,50.9143,51.0329,50.8452,50.8847,30229.0
2016-03-08 15:05:00,51.45,51.51,51.37,51.45,54090.0,50.8452,50.9045,50.7661,50.8452,54090.0
2016-03-08 15:10:00,51.4,51.59,51.4,51.49,25850.0,50.7957,50.9835,50.7957,50.8847,25850.0
2016-03-08 15:15:00,51.49,51.55,51.33,51.33,64976.0,50.8847,50.944,50.7266,50.7266,64976.0
2016-03-08 15:20:00,51.37,51.41,51.31,51.39,83183.0,50.7661,50.8056,50.7068,50.7859,83183.0
2016-03-08 15:25:00,51.39,51.42,51.28,51.28,42122.0,50.7859,50.8155,50.6772,50.6772,42122.0
2016-03-08 15:30:00,51.3,51.37,51.23,51.35,69464.0,50.6969,50.7661,50.6277,50.7463,69464.0
2016-03-08 15:35:00,51.35,51.41,51.21,51.24,56141.0,50.7463,50.8056,50.608,50.6376,56141.0
2016-03-08 15:40:00,51.23,51.29,51.14,51.2,175294.0,50.6277,50.687,50.5388,50.5981,175294.0
2016-03-08 15:45:00,51.16,51.28,51.1,51.14,71129.0,50.5586,50.6772,50.4993,50.5388,71129.0
2016-03-08 15:50:00,51.11,51.12,50.83,50.89,177364.0,50.5092,50.519,50.2324,50.2917,177364.0
2016-03-08 15:55:00,50.89,51.0,50.75,50.92,861557.0,50.2917,50.4005,50.1534,50.3214,861557.0
2016-03-09 09:30:00,51.45,51.74,51.26,51.26,189900.0,50.8452,51.1318,50.6574,50.6574,189900.0
2016-03-09 09:35:00,51.28,51.31,50.47,50.5,405813.0,50.6772,50.7068,49.8767,49.9063,405813.0
2016-03-09 09:40:00,50.5,50.61,49.97,50.27,397094.0,49.9063,50.015,49.3826,49.679,397094.0
2016-03-09 09:45:00,50.22,50.26,49.5,49.61,285510.0,49.6296,49.6691,48.9181,49.0268,285510.0
2016-03-09 09:50:00,49.62,49.74,49.43,49.45,694927.0,49.0367,49.1553,48.8489,48.8687,694927.0
2016-03-09 09:55:00,49.49,50.41,49.45,50.39,311336.0,48.9082,49.8174,48.8687,49.7976,311336.0
2016-03-09 10:00:00,50.39,50.6,50.22,50.35,384114.0,49.7976,50.0052,49.6296,49.7581,384114.0
2016-03-09 10:05:00,50.34,50.38,49.91,49.92,164652.0,49.7482,49.7877,49.3233,49.3331,164652.0
2016-03-09 10:10:00,49.9,50.22,49.88,50.18,53247.0,49.3134,49.6296,49.2936,49.5901,53247.0
2016-03-09 10:15:00,50.23,50.65,50.23,50.54,149811.0,49.6395,50.0546,49.6395,49.9459,149811.0
2016-03-09 10:20:00,50.54,50.6,50.39,50.48,51564.0,49.9459,50.0052,49.7976,49.8866,51564.0
2016-03-09 10:25:00,50.46,50.49,50.33,50.38,26888.0,49.8668,49.8964,49.7383,49.7877,26888.0
2016-03-09 10:30:00,50.43,50.69,50.4,50.67,83383.0,49.8372,50.0941,49.8075,50.0743,83383.0
2016-03-09 10:35:00,50.71,51.06,50.66,50.88,100926.0,50.1139,50.4597,50.0644,50.2819,100926.0
2016-03-09 10:40:00,50.9,50.92,50.69,50.77,91021.0,50.3016,50.3214,50.0941,50.1732,91021.0
2016-03-09 10:45:00,50.77,50.79,50.63,50.69,101820.0,50.1732,50.1929,50.0348,50.0941,101820.0
2016-03-09 10:50:00,50.66,50.66,50.19,50.28,137691.0,50.0644,50.0644,49.6,49.6889,137691.0
2016-03-09 10:55:00,50.23,50.29,50.09,50.28,65209.0,49.6395,49.6988,49.5011,49.6889,65209.0
2016-03-09 11:00:00,50.26,50.45,50.23,50.32,76919.0,49.6691,49.8569,49.6395,49.7284,76919.0
2016-03-09 11:05:00,50.33,50.37,50.0,50.01,26760.0,49.7383,49.7779,49.4122,49.4221,26760.0
2016-03-09 11:10:00,50.0,50.23,50.0,50.09,72901.0,49.4122,49.6395,49.4122,49.5011,72901.0
2016-03-09 11:15:00,50.09,50.16,50.02,50.11,78319.0,49.5011,49.5703,49.432,49.5209,78319.0
2016-03-09 11:20:00,50.12,50.17,49.92,50.0,40017.0,49.5308,49.5802,49.3331,49.4122,40017.0
2016-03-09 11:25:00,50.0,50.1,49.95,49.95,13511.0,49.4122,49.511,49.3628,49.3628,13511.0
2016-03-09 11:30:00,49.99,50.12,49.99,50.05,22886.0,49.4023,49.5308,49.4023,49.4616,22886.0
2016-03-09 11:35:00,50.05,50.11,49.94,50.02,58194.0,49.4616,49.5209,49.3529,49.432,58194.0
2016-03-09 11:40:00,50.03,50.07,49.93,50.07,15430.0,49.4419,49.4814,49.343,49.4814,15430.0
2016-03-09 11:45:00,50.09,50.19,50.04,50.1,18024.0,49.5011,49.6,49.4517,49.511,18024.0
2016-03-09 11:50:00,50.13,50.21,50.03,50.12,40522.0,49.5407,49.6197,49.4419,49.5308,40522.0
2016-03-09 11:55:00,50.12,50.24,50.04,50.2,77888.0,49.5308,49.6494,49.4517,49.6099,77888.0
2016-03-09 12:00:00,50.23,50.28,50.16,50.28,29302.0,49.6395,49.6889,49.5703,49.6889,29302.0
2016-03-09 12:05:00,50.25,50.42,50.23,50.3,86011.0,49.6593,49.8273,49.6395,49.7087,86011.0
2016-03-09 12:10:00,50.29,50.41,50.28,50.36,24451.0,49.6988,49.8174,49.6889,49.768,24451.0
2016-03-09 12:15:00,50.37,50.43,50.3,50.43,21891.0,49.7779,49.8372,49.7087,49.8372,21891.0
2016-03-09 12:20:00,50.43,50.49,50.33,50.49,21414.0,49.8372,49.8964,49.7383,49.8964,21414.0
2016-03-09 12:25:00,50.49,50.51,50.34,50.5,33410.0,49.8964,49.9162,49.7482,49.9063,33410.0
2016-03-09 12:30:00,50.51,50.58,50.44,50.48,44774.0,49.9162,49.9854,49.847,49.8866,44774.0
2016-03-09 12:35:00,50.48,50.49,50.23,50.42,30852.0,49.8866,49.8964,49.6395,49.8273,30852.0
2016-03-09 12:40:00,50.41,50.43,50.3,50.3,19887.0,49.8174,49.8372,49.7087,49.7087,19887.0
2016-03-09 12:45:00,50.32,50.32,50.18,50.22,12569.0,49.7284,49.7284,49.5901,49.6296,12569.0
2016-03-09 12:50:00,50.25,50.35,50.18,50.26,60328.0,49.6593,49.7581,49.5901,49.6691,60328.0
2016-03-09 12:55:00,50.27,50.32,50.22,50.32,31778.0,49.679,49.7284,49.6296,49.7284,31778.0
2016-03-09 13:00:00,50.28,50.36,50.23,50.33,20477.0,49.6889,49.768,49.6395,49.7383,20477.0
2016-03-09 13:05:00,50.35,50.41,50.3,50.3,20214.0,49.7581,49.8174,49.7087,49.7087,20214.0
2016-03-09 13:10:00,50.3,50.47,50.28,50.46,41230.0,49.7087,49.8767,49.6889,49.8668,41230.0
2016-03-09 13:15:00,50.44,50.48,50.33,50.38,19962.0,49.847,49.8866,49.7383,49.7877,19962.0
2016-03-09 13:20:00,50.4,50.4,50.28,50.32,18003.0,49.8075,49.8075,49.6889,49.7284,18003.0
2016-03-09 13:25:00,50.35,50.47,50.31,50.45,18450.0,49.7581,49.8767,49.7186,49.8569,18450.0
2016-03-09 13:30:00,50.44,50.57,50.42,50.43,35589.0,49.847,49.9755,49.8273,49.8372,35589.0
2016-03-09 13:35:00,50.47,50.61,50.45,50.46,43190.0,49.8767,50.015,49.8569,49.8668,43190.0
2016-03-09 13:40:00,50.4,50.47,50.34,50.37,26484.0,49.8075,49.8767,49.7482,49.7779,26484.0
2016-03-09 13:45:00,50.39,50.54,50.36,50.54,13808.0,49.7976,49.9459,49.768,49.9459,13808.0
2016-03-09 13:50:00,50.52,50.55,50.44,50.45,73534.0,49.9261,49.9557,49.847,49.8569,73534.0
2016-03-09 13:55:00,50.46,50.6,50.39,50.56,108964.0,49.8668,50.0052,49.7976,49.9656,108964.0
2016-03-09 14:00:00,50.55,50.66,50.52,50.65,25893.0,49.9557,50.0644,49.9261,50.0546,25893.0
2016-03-09 14:05:00,50.66,50.68,50.59,50.68,18677.0,50.0644,50.0842,49.9953,50.0842,18677.0
2016-03-09 14:10:00,50.67,50.71,50.55,50.57,38370.0,50.0743,50.1139,49.9557,49.9755,38370.0
2016-03-09 14:15:00,50.57,50.58,50.49,50.55,20486.0,49.9755,49.9854,49.8964,49.9557,20486.0
2016-03-09 14:20:00,50.54,50.54,50.35,50.44,54606.0,49.9459,49.9459,49.7581,49.847,54606.0
2016-03-09 14:25:00,50.48,50.59,50.44,50.59,10585.0,49.8866,49.9953,49.847,49.9953,10585.0
2016-03-09 14:30:00,50.59,50.66,50.47,50.47,45572.0,49.9953,50.0644,49.8767,49.8767,45572.0
2016-03-09 14:35:00,50.49,50.59,50.47,50.5,33926.0,49.8964,49.9953,49.8767,49.9063,33926.0
2016-03-09 14:40:00,50.52,50.56,50.44,50.54,105435.0,49.9261,49.9656,49.847,49.9459,105435.0
2016-03-09 14:45:00,50.54,50.67,50.52,50.66,57158.0,49.9459,50.0743,49.9261,50.0644,57158.0
2016-03-09 14:50:00,50.68,50.69,50.57,50.65,46206.0,50.0842,50.0941,49.9755,50.0546,46206.0
2016-03-09 14:55:00,50.66,50.7,50.62,50.66,36990.0,50.0644,50.104,50.0249,50.0644,36990.0
2016-03-09 15:00:00,50.62,50.68,50.59,50.64,43891.0,50.0249,50.0842,49.9953,50.0447,43891.0
2016-03-09 15:05:00,50.65,50.66,50.47,50.48,55516.0,50.0546,50.0644,49.8767,49.8866,55516.0
2016-03-09 15:10:00,50.48,50.55,50.44,50.48,54471.0,49.8866,49.9557,49.847,49.8866,54471.0
2016-03-09 15:15:00,50.45,50.52,50.37,50.44,141178.0,49.8569,49.9261,49.7779,49.847,141178.0
2016-03-09 15:20:00,50.43,50.49,50.4,50.48,71637.0,49.8372,49.8964,49.8075,49.8866,71637.0
2016-03-09 15:25:00,50.47,50.47,50.37,50.39,39974.0,49.8767,49.8767,49.7779,49.7976,39974.0
2016-03-09 15:30:00,50.4,50.48,50.36,50.44,67883.0,49.8075,49.8866,49.768,49.847,67883.0
2016-03-09 15:35:00,50.44,50.54,50.38,50.53,36889.0,49.847,49.9459,49.7877,49.936,36889.0
2016-03-09 15:40:00,50.51,50.55,50.42,50.48,85150.0,49.9162,49.9557,49.8273,49.8866,85150.0
2016-03-09 15:45:00,50.49,50.55,50.46,50.53,71144.0,49.8964,49.9557,49.8668,49.936,71144.0
2016-03-09 15:50:00,50.52,50.54,50.44,50.52,165485.0,49.9261,49.9459,49.847,49.9261,165485.0
2016-03-09 15:55:00,50.5,50.54,50.46,50.53,408683.0,49.9063,49.9459,49.8668,49.936,408683.0
2016-03-10 09:30:00,50.91,51.14,50.71,51.14,215753.0,50.3115,50.5388,50.1139,50.5388,215753.0
2016-03-10 09:35:00,51.07,51.24,50.89,51.24,93405.0,50.4696,50.6376,50.2917,50.6376,93405.0
2016-03-10 09:40:00,51.19,51.2,50.8,50.99,51431.0,50.5882,50.5981,50.2028,50.3906,51431.0
2016-03-10 09:45:00,50.96,51.13,50.78,51.11,56838.0,50.3609,50.5289,50.183,50.5092,56838.0
2016-03-10 09:50:00,51.11,51.45,51.06,51.33,130105.0,50.5092,50.8452,50.4597,50.7266,130105.0
2016-03-10 09:55:00,51.3,51.71,51.21,51.66,345807.0,50.6969,51.1021,50.608,51.0527,345807.0
2016-03-10 10:00:00,51.68,51.8,51.5,51.55,205184.0,51.0725,51.191,50.8946,50.944,205184.0
2016-03-10 10:05:00,51.53,51.53,51.1,51.19,80478.0,50.9242,50.9242,50.4993,50.5882,80478.0
2016-03-10 10:10:00,51.19,51.22,50.74,50.86,148042.0,50.5882,50.6179,50.1435,50.2621,148042.0
2016-03-10 10:15:00,50.9,51.07,50.81,50.81,40285.0,50.3016,50.4696,50.2127,50.2127,40285.0
2016-03-10 10:20:00,50.81,50.93,50.7,50.85,48383.0,50.2127,50.3313,50.104,50.2522,48383.0
2016-03-10 10:25:00,50.85,50.92,50.75,50.78,24072.0,50.2522,50.3214,50.1534,50.183,24072.0
2016-03-10 10:30:00,50.75,50.77,50.13,50.23,151240.0,50.1534,50.1732,49.5407,49.6395,151240.0
2016-03-10 10:35:00,50.23,50.4,50.11,50.32,62965.0,49.6395,49.8075,49.5209,49.7284,62965.0
2016-03-10 10:40:00,50.31,50.51,50.15,50.47,175269.0,49.7186,49.9162,49.5604,49.8767,175269.0
2016-03-10 10:45:00,50.5,50.59,50.31,50.33,37794.0,49.9063,49.9953,49.7186,49.7383,37794.0
2016-03-10 10:50:00,50.34,50.53,50.32,50.46,42551.0,49.7482,49.936,49.7284,49.8668,42551.0
2016-03-10 10:55:00,50.45,50.47,50.11,50.19,63301.0,49.8569,49.8767,49.5209,49.6,63301.0
2016-03-10 11:00:00,50.21,50.29,50.09,50.2,85414.0,49.6197,49.6988,49.5011,49.6099,85414.0
2016-03-10 11:05:00,50.21,50.31,50.03,50.14,391696.0,49.6197,49.7186,49.4419,49.5506,391696.0
2016-03-10 11:10:00,50.11,50.11,49.75,49.88,153682.0,49.5209,49.5209,49.1651,49.2936,153682.0
2016-03-10 11:15:00,49.88,49.88,49.47,49.47,98430.0,49.2936,49.2936,48.8884,48.8884,98430.0
2016-03-10 11:20:00,49.48,49.61,49.38,49.54,146526.0,48.8983,49.0268,48.7995,48.9576,146526.0
2016-03-10 11:25:00,49.51,49.65,49.44,49.59,71096.0,48.928,49.0663,48.8588,49.007,71096.0
2016-03-10 11:30:00,49.62,49.71,49.46,49.68,88973.0,49.0367,49.1256,48.8786,49.096,88973.0
2016-03-10 11:35:00,49.68,49.87,49.51,49.77,89701.0,49.096,49.2837,48.928,49.1849,89701.0
2016-03-10 11:40:00,49.76,49.98,49.71,49.74,197654.0,49.175,49.3924,49.1256,49.1553,197654.0
2016-03-10 11:45:00,49.71,49.91,49.67,49.88,78085.0,49.1256,49.3233,49.0861,49.2936,78085.0
2016-03-10 11:50:00,49.9,49.9,49.71,49.8,15353.0,49.3134,49.3134,49.1256,49.2146,15353.0
2016-03-10 11:55:00,49.82,50.03,49.76,49.85,30849.0,49.2343,49.4419,49.175,49.264,30849.0
2016-03-10 12:00:00,49.8,50.03,49.8,49.9,36382.0,49.2146,49.4419,49.2146,49.3134,36382.0
2016-03-10 12:05:00,49.91,49.95,49.82,49.91,27348.0,49.3233,49.3628,49.2343,49.3233,27348.0
2016-03-10 12:10:00,49.91,49.91,49.72,49.73,198297.0,49.3233,49.3233,49.1355,49.1454,198297.0
2016-03-10 12:15:00,49.75,49.91,49.68,49.86,60866.0,49.1651,49.3233,49.096,49.2739,60866.0
2016-03-10 12:20:00,49.84,49.88,49.78,49.79,19713.0,49.2541,49.2936,49.1948,49.2047,19713.0
2016-03-10 12:25:00,49.81,49.9,49.8,49.9,45117.0,49.2244,49.3134,49.2146,49.3134,45117.0
2016-03-10 12:30:00,49.9,49.9,49.78,49.82,20740.0,49.3134,49.3134,49.1948,49.2343,20740.0
2016-03-10 12:35:00,49.74,49.74,49.47,49.47,92375.0,49.1553,49.1553,48.8884,48.8884,92375.0
2016-03-10 12:40:00,49.5,49.59,49.3,49.33,57874.0,48.9181,49.007,48.7204,48.7501,57874.0
2016-03-10 12:45:00,49.3,49.47,49.28,49.36,91176.0,48.7204,48.8884,48.7007,48.7797,91176.0
2016-03-10 12:50:00,49.35,49.51,49.35,49.41,39881.0,48.7698,48.928,48.7698,48.8291,39881.0
2016-03-10 12:55:00,49.4,49.46,49.33,49.39,37630.0,48.8193,48.8786,48.7501,48.8094,37630.0
2016-03-10 13:00:00,49.35,49.43,49.2,49.21,82413.0,48.7698,48.8489,48.6216,48.6315,82413.0
2016-03-10 13:05:00,49.2,49.38,49.19,49.3,95341.0,48.6216,48.7995,48.6117,48.7204,95341.0
2016-03-10 13:10:00,49.27,49.35,49.05,49.1,43462.0,48.6908,48.7698,48.4734,48.5228,43462.0
2016-03-10 13:15:00,49.11,49.19,48.9,48.98,278778.0,48.5327,48.6117,48.3251,48.4042,278778.0
2016-03-10 13:20:00,48.99,49.06,48.91,49.02,132938.0,48.4141,48.4833,48.335,48.4437,132938.0
2016-03-10 13:25:00,49.02,49.33,49.02,49.26,55352.0,48.4437,48.7501,48.4437,48.6809,55352.0
2016-03-10 13:30:00,49.28,49.49,49.22,49.39,67918.0,48.7007,48.9082,48.6414,48.8094,67918.0
2016-03-10 13:35:00,49.4,49.43,49.21,49.33,70919.0,48.8193,48.8489,48.6315,48.7501,70919.0
2016-03-10 13:40:00,49.35,49.39,49.17,49.25,33095.0,48.7698,48.8094,48.592,48.671,33095.0
2016-03-10 13:45:00,49.23,49.25,49.06,49.12,36061.0,48.6513,48.671,48.4833,48.5426,36061.0
2016-03-10 13:50:00,49.12,49.16,49.06,49.12,43431.0,48.5426,48.5821,48.4833,48.5426,43431.0
2016-03-10 13:55:00,49.12,49.16,48.99,49.02,56635.0,48.5426,48.5821,48.4141,48.4437,56635.0
2016-03-10 14:00:00,49.02,49.13,49.0,49.11,89702.0,48.4437,48.5524,48.424,48.5327,89702.0
2016-03-10 14:05:00,49.12,49.15,48.93,48.94,51087.0,48.5426,48.5722,48.3548,48.3647,51087.0
2016-03-10 14:10:00,48.92,49.1,48.86,49.09,57253.0,48.3449,48.5228,48.2856,48.5129,57253.0
2016-03-10 14:15:00,49.07,49.21,49.03,49.2,32622.0,48.4931,48.6315,48.4536,48.6216,32622.0
2016-03-10 14:20:00,49.21,49.28,49.11,49.28,58419.0,48.6315,48.7007,48.5327,48.7007,58419.0
2016-03-10 14:25:00,49.3,49.3,49.13,49.24,52998.0,48.7204,48.7204,48.5524,48.6611,52998.0
2016-03-10 14:30:00,49.26,49.35,49.21,49.23,97197.0,48.6809,48.7698,48.6315,48.6513,97197.0
2016-03-10 14:35:00,49.24,49.36,49.23,49.3,104425.0,48.6611,48.7797,48.6513,48.7204,104425.0
2016-03-10 14:40:00,49.3,49.57,49.3,49.52,205760.0,48.7204,48.9873,48.7204,48.9378,205760.0
2016-03-10 14:45:00,49.5,49.72,49.46,49.71,67851.0,48.9181,49.1355,48.8786,49.1256,67851.0
2016-03-10 14:50:00,49.72,49.81,49.55,49.55,43201.0,49.1355,49.2244,48.9675,48.9675,43201.0
2016-03-10 14:55:00,49.54,49.66,49.53,49.57,24069.0,48.9576,49.0762,48.9477,48.9873,24069.0
2016-03-10 15:00:00,49.57,49.72,49.47,49.52,60838.0,48.9873,49.1355,48.8884,48.9378,60838.0
2016-03-10 15:05:00,49.53,49.65,49.47,49.63,87802.0,48.9477,49.0663,48.8884,49.0466,87802.0
2016-03-10 15:10:00,49.65,49.73,49.5,49.72,100694.0,49.0663,49.1454,48.9181,49.1355,100694.0
2016-03-10 15:15:00,49.73,49.84,49.67,49.75,88816.0,49.1454,49.2541,49.0861,49.1651,88816.0
2016-03-10 15:20:00,49.73,49.77,49.58,49.7,59159.0,49.1454,49.1849,48.9971,49.1157,59159.0
2016-03-10 15:25:00,49.71,49.95,49.66,49.89,84707.0,49.1256,49.3628,49.0762,49.3035,84707.0
2016-03-10 15:30:00,49.89,49.94,49.75,49.82,33930.0,49.3035,49.3529,49.1651,49.2343,33930.0
2016-03-10 15:35:00,49.84,49.86,49.66,49.69,54890.0,49.2541,49.2739,49.0762,49.1059,54890.0
2016-03-10 15:40:00,49.7,49.74,49.62,49.66,151725.0,49.1157,49.1553,49.0367,49.0762,151725.0
2016-03-10 15:45:00,49.67,49.71,49.62,49.64,80461.0,49.0861,49.1256,49.0367,49.0564,80461.0
2016-03-10 15:50:00,49.64,49.65,49.53,49.6,237741.0,49.0564,49.0663,48.9477,49.0169,237741.0
2016-03-10 15:55:00,49.6,49.61,49.5,49.61,234108.0,49.0169,49.0268,48.9181,49.0268,234108.0
2016-03-11 09:30:00,50.31,50.42,50.17,50.33,181246.0,49.7186,49.8273,49.5802,49.7383,181246.0
2016-03-11 09:35:00,50.34,50.48,50.3,50.4,46732.0,49.7482,49.8866,49.7087,49.8075,46732.0
2016-03-11 09:40:00,50.41,50.41,50.22,50.26,21276.0,49.8174,49.8174,49.6296,49.6691,21276.0
2016-03-11 09:45:00,50.3,50.3,49.98,50.06,57964.0,49.7087,49.7087,49.3924,49.4715,57964.0
2016-03-11 09:50:00,50.11,50.4,50.03,50.32,49335.0,49.5209,49.8075,49.4419,49.7284,49335.0
2016-03-11 09:55:00,50.3,50.3,50.09,50.15,34116.0,49.7087,49.7087,49.5011,49.5604,34116.0
2016-03-11 10:00:00,50.17,50.23,49.79,49.88,116003.0,49.5802,49.6395,49.2047,49.2936,116003.0
2016-03-11 10:05:00,49.9,49.94,49.76,49.87,60054.0,49.3134,49.3529,49.175,49.2837,60054.0
2016-03-11 10:10:00,49.91,49.97,49.83,49.91,39104.0,49.3233,49.3826,49.2442,49.3233,39104.0
2016-03-11 10:15:00,49.91,50.0,49.88,49.97,24646.0,49.3233,49.4122,49.2936,49.3826,24646.0
2016-03-11 10:20:00,49.97,49.97,49.8,49.81,18413.0,49.3826,49.3826,49.2146,49.2244,18413.0
2016-03-11 10:25:00,49.87,49.93,49.78,49.91,25601.0,49.2837,49.343,49.1948,49.3233,25601.0
2016-03-11 10:30:00,49.94,50.14,49.88,50.13,36211.0,49.3529,49.5506,49.2936,49.5407,36211.0
2016-03-11 10:35:00,50.13,50.19,50.1,50.14,38684.0,49.5407,49.6,49.511,49.5506,38684.0
2016-03-11 10:40:00,50.17,50.48,50.17,50.44,84485.0,49.5802,49.8866,49.5802,49.847,84485.0
2016-03-11 10:45:00,50.43,50.55,50.38,50.49,93823.0,49.8372,49.9557,49.7877,49.8964,93823.0
2016-03-11 10:50:00,50.52,50.55,50.28,50.42,51617.0,49.9261,49.9557,49.6889,49.8273,51617.0
2016-03-11 10:55:00,50.42,50.47,50.33,50.39,42616.0,49.8273,49.8767,49.7383,49.7976,42616.0
2016-03-11 11:00:00,50.42,50.49,50.3,50.3,38531.0,49.8273,49.8964,49.7087,49.7087,38531.0
2016-03-11 11:05:00,50.3,50.33,50.16,50.25,36675.0,49.7087,49.7383,49.5703,49.6593,36675.0
2016-03-11 11:10:00,50.28,50.38,50.24,50.35,22391.0,49.6889,49.7877,49.6494,49.7581,22391.0
2016-03-11 11:15:00,50.39,50.68,50.39,50.64,72582.0,49.7976,50.0842,49.7976,50.0447,72582.0
2016-03-11 11:20:00,50.68,50.78,50.66,50.7,86783.0,50.0842,50.183,50.0644,50.104,86783.0
2016-03-11 11:25:00,50.73,50.8,50.69,50.69,52801.0,50.1336,50.2028,50.0941,50.0941,52801.0
2016-03-11 11:30:00,50.69,50.85,50.67,50.82,65812.0,50.0941,50.2522,50.0743,50.2226,65812.0
2016-03-11 11:35:00,50.84,51.03,50.78,51.01,39562.0,50.2423,50.4301,50.183,50.4103,39562.0
2016-03-11 11:40:00,51.0,51.0,50.83,50.84,90120.0,50.4005,50.4005,50.2324,50.2423,90120.0
2016-03-11 11:45:00,50.85,50.96,50.83,50.88,31639.0,50.2522,50.3609,50.2324,50.2819,31639.0
2016-03-11 11:50:00,50.86,51.0,50.83,50.98,30354.0,50.2621,50.4005,50.2324,50.3807,30354.0
2016-03-11 11:55:00,50.98,51.12,50.94,50.96,70264.0,50.3807,50.519,50.3412,50.3609,70264.0
2016-03-11 12:00:00,50.96,50.98,50.81,50.91,31886.0,50.3609,50.3807,50.2127,50.3115,31886.0
2016-03-11 12:05:00,50.92,51.02,50.87,50.9,16637.0,50.3214,50.4202,50.272,50.3016,16637.0
2016-03-11 12:10:00,50.87,50.89,50.71,50.84,69329.0,50.272,50.2917,50.1139,50.2423,69329.0
2016-03-11 12:15:00,50.81,50.9,50.77,50.85,9771.0,50.2127,50.3016,50.1732,50.2522,9771.0
2016-03-11 12:20:00,50.86,50.93,50.84,50.89,51448.0,50.2621,50.3313,50.2423,50.2917,51448.0
2016-03-11 12:25:00,50.87,50.99,50.84,50.94,37465.0,50.272,50.3906,50.2423,50.3412,37465.0
2016-03-11 12:30:00,50.93,50.98,50.84,50.88,17757.0,50.3313,50.3807,50.2423,50.2819,17757.0
2016-03-11 12:35:00,50.88,50.95,50.81,50.87,14722.0,50.2819,50.351,50.2127,50.272,14722.0
2016-03-11 12:40:00,50.85,50.91,50.77,50.79,29554.0,50.2522,50.3115,50.1732,50.1929,29554.0
2016-03-11 12:45:00,50.8,50.83,50.69,50.7,57644.0,50.2028,50.2324,50.0941,50.104,57644.0
2016-03-11 12:50:00,50.72,50.8,50.67,50.68,15504.0,50.1237,50.2028,50.0743,50.0842,15504.0
2016-03-11 12:55:00,50.69,50.75,50.63,50.67,73231.0,50.0941,50.1534,50.0348,50.0743,73231.0
2016-03-11 13:00:00,50.65,50.7,50.59,50.67,24731.0,50.0546,50.104,49.9953,50.0743,24731.0
2016-03-11 13:05:00,50.69,50.69,50.49,50.58,37516.0,50.0941,50.0941,49.8964,49.9854,37516.0
2016-03-11 13:10:00,50.63,50.71,50.61,50.66,36715.0,50.0348,50.1139,50.015,50.0644,36715.0
2016-03-11 13:15:00,50.63,50.73,50.57,50.65,44492.0,50.0348,50.1336,49.9755,50.0546,44492.0
2016-03-11 13:20:00,50.63,50.7,50.58,50.68,98831.0,50.0348,50.104,49.9854,50.0842,98831.0
2016-03-11 13:25:00,50.65,50.79,50.64,50.77,15328.0,50.0546,50.1929,50.0447,50.1732,15328.0
2016-03-11 13:30:00,50.77,50.85,50.74,50.84,23143.0,50.1732,50.2522,50.1435,50.2423,23143.0
2016-03-11 13:35:00,50.85,50.88,50.8,50.82,62009.0,50.2522,50.2819,50.2028,50.2226,62009.0
2016-03-11 13:40:00,50.86,50.87,50.79,50.84,51058.0,50.2621,50.272,50.1929,50.2423,51058.0
2016-03-11 13:45:00,50.84,50.92,50.78,50.86,63082.0,50.2423,50.3214,50.183,50.2621,63082.0
2016-03-11 13:50:00,50.84,50.89,50.82,50.87,18082.0,50.2423,50.2917,50.2226,50.272,18082.0
2016-03-11 13:55:00,50.89,50.9,50.84,50.85,46479.0,50.2917,50.3016,50.2423,50.2522,46479.0
2016-03-11 14:00:00,50.86,50.92,50.84,50.9,29101.0,50.2621,50.3214,50.2423,50.3016,29101.0
2016-03-11 14:05:00,50.91,51.13,50.91,51.03,97472.0,50.3115,50.5289,50.3115,50.4301,97472.0
2016-03-11 14:10:00,51.06,51.09,50.98,51.0,27519.0,50.4597,50.4894,50.3807,50.4005,27519.0
2016-03-11 14:15:00,51.01,51.04,50.97,50.97,10365.0,50.4103,50.44,50.3708,50.3708,10365.0
2016-03-11 14:20:00,50.97,51.06,50.95,51.04,9337.0,50.3708,50.4597,50.351,50.44,9337.0
2016-03-11 14:25:00,51.06,51.09,50.93,50.93,13668.0,50.4597,50.4894,50.3313,50.3313,13668.0
2016-03-11 14:30:00,50.92,50.92,50.78,50.78,13369.0,50.3214,50.3214,50.183,50.183,13369.0
2016-03-11 14:35:00,50.81,50.85,50.77,50.78,41481.0,50.2127,50.2522,50.1732,50.183,41481.0
2016-03-11 14:40:00,50.78,50.81,50.7,50.77,30000.0,50.183,50.2127,50.104,50.1732,30000.0
2016-03-11 14:45:00,50.82,50.94,50.81,50.89,21551.0,50.2226,50.3412,50.2127,50.2917,21551.0
2016-03-11 14:50:00,50.88,50.89,50.79,50.87,16472.0,50.2819,50.2917,50.1929,50.272,16472.0
2016-03-11 14:55:00,50.86,50.89,50.76,50.88,32461.0,50.2621,50.2917,50.1633,50.2819,32461.0
2016-03-11 15:00:00,50.86,51.03,50.86,51.01,23104.0,50.2621,50.4301,50.2621,50.4103,23104.0
2016-03-11 15:05:00,51.03,51.18,51.02,51.18,93043.0,50.4301,50.5783,50.4202,50.5783,93043.0
2016-03-11 15:10:00,51.17,51.19,51.02,51.03,97942.0,50.5685,50.5882,50.4202,50.4301,97942.0
2016-03-11 15:15:00,51.04,51.08,51.01,51.06,7687.0,50.44,50.4795,50.4103,50.4597,7687.0
2016-03-11 15:20:00,51.04,51.14,51.03,51.14,46109.0,50.44,50.5388,50.4301,50.5388,46109.0
2016-03-11 15:25:00,51.12,51.16,51.05,51.12,30224.0,50.519,50.5586,50.4499,50.519,30224.0
2016-03-11 15:30:00,51.14,51.15,51.06,51.12,19933.0,50.5388,50.5487,50.4597,50.519,19933.0
2016-03-11 15:35:00,51.14,51.17,51.1,51.14,27762.0,50.5388,50.5685,50.4993,50.5388,27762.0
2016-03-11 15:40:00,51.15,51.25,51.1,51.21,67741.0,50.5487,50.6475,50.4993,50.608,67741.0
2016-03-11 15:45:00,51.22,51.24,51.15,51.19,62024.0,50.6179,50.6376,50.5487,50.5882,62024.0
2016-03-11 15:50:00,51.19,51.31,51.19,51.28,109907.0,50.5882,50.7068,50.5882,50.6772,109907.0
2016-03-11 15:55:00,51.28,51.38,51.21,51.32,249912.0,50.6772,50.776,50.608,50.7167,249912.0
2016-03-14 09:30:00,51.36,51.74,51.13,51.61,125271.0,50.7562,51.1318,50.5289,51.0033,125271.0
2016-03-14 09:35:00,51.59,51.88,51.54,51.86,100567.0,50.9835,51.2701,50.9341,51.2503,100567.0
2016-03-14 09:40:00,51.82,52.03,51.82,51.88,65703.0,51.2108,51.4183,51.2108,51.2701,65703.0
2016-03-14 09:45:00,51.92,51.94,51.69,51.77,30473.0,51.3096,51.3294,51.0823,51.1614,30473.0
2016-03-14 09:50:00,51.76,51.87,51.47,51.5,55789.0,51.1515,51.2602,50.8649,50.8946,55789.0
2016-03-14 09:55:00,51.51,51.77,51.42,51.48,37644.0,50.9045,51.1614,50.8155,50.8748,37644.0
2016-03-14 10:00:00,51.52,51.55,51.4,51.51,79862.0,50.9143,50.944,50.7957,50.9045,79862.0
2016-03-14 10:05:00,51.49,51.76,51.43,51.76,14090.0,50.8847,51.1515,50.8254,51.1515,14090.0
2016-03-14 10:10:00,51.79,51.87,51.68,51.81,62750.0,51.1812,51.2602,51.0725,51.2009,62750.0
2016-03-14 10:15:00,51.81,51.87,51.65,51.77,125178.0,51.2009,51.2602,51.0428,51.1614,125178.0
2016-03-14 10:20:00,51.82,51.89,51.51,51.65,57786.0,51.2108,51.28,50.9045,51.0428,57786.0
2016-03-14 10:25:00,51.65,51.86,51.65,51.83,50192.0,51.0428,51.2503,51.0428,51.2207,50192.0
2016-03-14 10:30:00,51.84,52.07,51.82,52.0,83497.0,51.2306,51.4579,51.2108,51.3887,83497.0
2016-03-14 10:35:00,52.0,52.2,51.98,52.03,104793.0,51.3887,51.5863,51.3689,51.4183,104793.0
2016-03-14 10:40:00,52.02,52.24,51.97,52.18,192275.0,51.4085,51.6259,51.359,51.5666,192275.0
2016-03-14 10:45:00,52.19,52.19,52.05,52.07,30099.0,51.5765,51.5765,51.4381,51.4579,30099.0
2016-03-14 10:50:00,52.08,52.15,51.9,51.9,40675.0,51.4678,51.5369,51.2899,51.2899,40675.0
2016-03-14 10:55:00,51.9,52.1,51.9,52.02,49122.0,51.2899,51.4875,51.2899,51.4085,49122.0
2016-03-14 11:00:00,52.02,52.05,51.92,52.01,33914.0,51.4085,51.4381,51.3096,51.3986,33914.0
2016-03-14 11:05:00,51.99,52.13,51.94,52.08,61972.0,51.3788,51.5172,51.3294,51.4678,61972.0
2016-03-14 11:10:00,52.09,52.15,52.01,52.06,49046.0,51.4776,51.5369,51.3986,51.448,49046.0
2016-03-14 11:15:00,52.05,52.08,51.96,52.07,14176.0,51.4381,51.4678,51.3492,51.4579,14176.0
2016-03-14 11:20:00,52.07,52.18,52.0,52.05,51061.0,51.4579,51.5666,51.3887,51.4381,51061.0
2016-03-14 11:25:00,52.05,52.15,51.97,52.0,88233.0,51.4381,51.5369,51.359,51.3887,88233.0
2016-03-14 11:30:00,51.95,51.99,51.82,51.96,29804.0,51.3393,51.3788,51.2108,51.3492,29804.0
2016-03-14 11:35:00,51.97,52.11,51.93,52.11,22117.0,51.359,51.4974,51.3195,51.4974,22117.0
2016-03-14 11:40:00,52.08,52.13,51.91,51.91,15219.0,51.4678,51.5172,51.2998,51.2998,15219.0
2016-03-14 11:45:00,51.92,51.97,51.82,51.89,36551.0,51.3096,51.359,51.2108,51.28,36551.0
2016-03-14 11:50:00,51.88,51.9,51.83,51.84,7203.0,51.2701,51.2899,51.2207,51.2306,7203.0
2016-03-14 11:55:00,51.82,51.84,51.59,51.69,64553.0,51.2108,51.2306,50.9835,51.0823,64553.0
2016-03-14 12:00:00,51.71,51.75,51.62,51.7,28889.0,51.1021,51.1416,51.0132,51.0922,28889.0
2016-03-14 12:05:00,51.7,51.71,51.65,51.69,8819.0,51.0922,51.1021,51.0428,51.0823,8819.0
2016-03-14 12:10:00,51.66,51.72,51.56,51.62,23431.0,51.0527,51.112,50.9539,51.0132,23431.0
2016-03-14 12:15:00,51.61,51.66,51.58,51.64,12740.0,51.0033,51.0527,50.9736,51.0329,12740.0
2016-03-14 12:20:00,51.62,51.62,51.43,51.47,35322.0,51.0132,51.0132,50.8254,50.8649,35322.0
2016-03-14 12:25:00,51.49,51.5,51.39,51.4,19661.0,50.8847,50.8946,50.7859,50.7957,19661.0
2016-03-14 12:30:00,51.43,51.47,51.32,51.34,18722.0,50.8254,50.8649,50.7167,50.7365,18722.0
2016-03-14 12:35:00,51.37,51.4,51.32,51.38,15647.0,50.7661,50.7957,50.7167,50.776,15647.0
2016-03-14 12:40:00,51.37,51.55,51.35,51.52,47581.0,50.7661,50.944,50.7463,50.9143,47581.0
2016-03-14 12:45:00,51.5,51.62,51.46,51.53,47263.0,50.8946,51.0132,50.855,50.9242,47263.0
2016-03-14 12:50:00,51.55,51.6,51.47,51.47,19162.0,50.944,50.9934,50.8649,50.8649,19162.0
2016-03-14 12:55:00,51.45,51.56,51.44,51.49,15660.0,50.8452,50.9539,50.8353,50.8847,15660.0
2016-03-14 13:00:00,51.52,51.54,51.45,51.53,14893.0,50.9143,50.9341,50.8452,50.9242,14893.0
2016-03-14 13:05:00,51.54,51.63,51.5,51.59,12372.0,50.9341,51.023,50.8946,50.9835,12372.0
2016-03-14 13:10:00,51.57,51.69,51.57,51.57,18511.0,50.9637,51.0823,50.9637,50.9637,18511.0
2016-03-14 13:15:00,51.6,51.6,51.52,51.57,55458.0,50.9934,50.9934,50.9143,50.9637,55458.0
2016-03-14 13:20:00,51.6,51.7,51.53,51.7,89840.0,50.9934,51.0922,50.9242,51.0922,89840.0
2016-03-14 13:25:00,51.72,51.85,51.68,51.81,45523.0,51.112,51.2405,51.0725,51.2009,45523.0
2016-03-14 13:30:00,51.86,52.12,51.86,52.12,71931.0,51.2503,51.5073,51.2503,51.5073,71931.0
2016-03-14 13:35:00,52.1,52.15,52.03,52.03,48414.0,51.4875,51.5369,51.4183,51.4183,48414.0
2016-03-14 13:40:00,52.06,52.1,51.99,52.1,45262.0,51.448,51.4875,51.3788,51.4875,45262.0
2016-03-14 13:45:00,52.1,52.19,52.02,52.17,71311.0,51.4875,51.5765,51.4085,51.5567,71311.0
2016-03-14 13:50:00,52.2,52.36,52.12,52.35,48931.0,51.5863,51.7445,51.5073,51.7346,48931.0
2016-03-14 13:55:00,52.38,52.42,52.27,52.33,67246.0,51.7642,51.8038,51.6555,51.7148,67246.0
2016-03-14 14:00:00,52.35,52.39,52.19,52.22,62356.0,51.7346,51.7741,51.5765,51.6061,62356.0
2016-03-14 14:05:00,52.23,52.23,52.03,52.03,51226.0,51.616,51.616,51.4183,51.4183,51226.0
2016-03-14 14:10:00,52.09,52.21,52.06,52.16,12289.0,51.4776,51.5962,51.448,51.5468,12289.0
2016-03-14 14:15:00,52.16,52.18,52.11,52.18,12167.0,51.5468,51.5666,51.4974,51.5666,12167.0
2016-03-14 14:20:00,52.14,52.2,52.1,52.2,30695.0,51.527,51.5863,51.4875,51.5863,30695.0
2016-03-14 14:25:00,52.17,52.23,52.07,52.13,14212.0,51.5567,51.616,51.4579,51.5172,14212.0
2016-03-14 14:30:00,52.14,52.15,52.03,52.03,14101.0,51.527,51.5369,51.4183,51.4183,14101.0
2016-03-14 14:35:00,52.06,52.09,51.99,52.05,8733.0,51.448,51.4776,51.3788,51.4381,8733.0
2016-03-14 14:40:00,52.06,52.16,52.03,52.12,188458.0,51.448,51.5468,51.4183,51.5073,188458.0
2016-03-14 14:45:00,52.12,52.15,52.07,52.12,52502.0,51.5073,51.5369,51.4579,51.5073,52502.0
2016-03-14 14:50:00,52.1,52.11,51.98,51.99,19846.0,51.4875,51.4974,51.3689,51.3788,19846.0
2016-03-14 14:55:00,52.0,52.09,51.99,52.08,15596.0,51.3887,51.4776,51.3788,51.4678,15596.0
2016-03-14 15:00:00,52.07,52.1,52.0,52.0,9044.0,51.4579,51.4875,51.3887,51.3887,9044.0
2016-03-14 15:05:00,51.99,52.02,51.93,51.94,11739.0,51.3788,51.4085,51.3195,51.3294,11739.0
2016-03-14 15:10:00,51.92,51.96,51.86,51.88,15624.0,51.3096,51.3492,51.2503,51.2701,15624.0
2016-03-14 15:15:00,51.88,51.89,51.79,51.8,13982.0,51.2701,51.28,51.1812,51.191,13982.0
2016-03-14 15:20:00,51.79,51.95,51.79,51.95,7632.0,51.1812,51.3393,51.1812,51.3393,7632.0
2016-03-14 15:25:00,51.94,52.13,51.94,52.0,70994.0,51.3294,51.5172,51.3294,51.3887,70994.0
2016-03-14 15:30:00,51.98,52.02,51.86,51.93,71491.0,51.3689,51.4085,51.2503,51.3195,71491.0
2016-03-14 15:35:00,51.88,51.9,51.83,51.87,34888.0,51.2701,51.2899,51.2207,51.2602,34888.0
2016-03-14 15:40:00,51.89,51.96,51.85,51.87,138039.0,51.28,51.3492,51.2405,51.2602,138039.0
2016-03-14 15:45:00,51.88,51.94,51.87,51.87,73465.0,51.2701,51.3294,51.2602,51.2602,73465.0
2016-03-14 15:50:00,51.89,51.95,51.83,51.84,123044.0,51.28,51.3393,51.2207,51.2306,123044.0
2016-03-14 15:55:00,51.84,51.96,51.83,51.87,370324.0,51.2306,51.3492,51.2207,51.2602,370324.0
2016-03-15 09:30:00,51.0,51.22,50.85,50.89,230720.0,50.4005,50.6179,50.2522,50.2917,230720.0
2016-03-15 09:35:00,50.87,50.9,50.18,50.2,320252.0,50.272,50.3016,49.5901,49.6099,320252.0
2016-03-15 09:40:00,50.2,50.43,50.2,50.42,179315.0,49.6099,49.8372,49.6099,49.8273,179315.0
2016-03-15 09:45:00,50.43,50.56,50.24,50.34,193679.0,49.8372,49.9656,49.6494,49.7482,193679.0
2016-03-15 09:50:00,50.3,50.3,49.91,49.96,107353.0,49.7087,49.7087,49.3233,49.3727,107353.0
2016-03-15 09:55:00,49.92,50.21,49.9,50.21,81010.0,49.3331,49.6197,49.3134,49.6197,81010.0
2016-03-15 10:00:00,50.19,50.28,49.86,49.87,107937.0,49.6,49.6889,49.2739,49.2837,107937.0
2016-03-15 10:05:00,49.87,50.01,49.74,49.79,106759.0,49.2837,49.4221,49.1553,49.2047,106759.0
2016-03-15 10:10:00,49.75,50.03,49.63,50.02,168455.0,49.1651,49.4419,49.0466,49.432,168455.0
2016-03-15 10:15:00,50.02,50.05,49.57,49.71,131758.0,49.432,49.4616,48.9873,49.1256,131758.0
2016-03-15 10:20:00,49.72,49.74,49.52,49.69,146607.0,49.1355,49.1553,48.9378,49.1059,146607.0
2016-03-15 10:25:00,49.66,49.81,49.52,49.81,137060.0,49.0762,49.2244,48.9378,49.2244,137060.0
2016-03-15 10:30:00,49.83,50.08,49.82,50.03,69372.0,49.2442,49.4913,49.2343,49.4419,69372.0
2016-03-15 10:35:00,50.01,50.19,49.96,50.06,190393.0,49.4221,49.6,49.3727,49.4715,190393.0
2016-03-15 10:40:00,50.06,50.11,49.85,49.86,34206.0,49.4715,49.5209,49.264,49.2739,34206.0
2016-03-15 10:45:00,49.82,49.82,49.66,49.67,25097.0,49.2343,49.2343,49.0762,49.0861,25097.0
2016-03-15 10:50:00,49.67,49.67,49.47,49.49,104412.0,49.0861,49.0861,48.8884,48.9082,104412.0
2016-03-15 10:55:00,49.51,49.63,49.41,49.62,107700.0,48.928,49.0466,48.8291,49.0367,107700.0
2016-03-15 11:00:00,49.6,49.63,49.42,49.42,181461.0,49.0169,49.0466,48.839,48.839,181461.0
2016-03-15 11:05:00,49.43,49.45,49.31,49.43,76072.0,48.8489,48.8687,48.7303,48.8489,76072.0
2016-03-15 11:10:00,49.46,49.5,49.17,49.2,108522.0,48.8786,48.9181,48.592,48.6216,108522.0
2016-03-15 11:15:00,49.2,49.35,49.18,49.26,108445.0,48.6216,48.7698,48.6018,48.6809,108445.0
2016-03-15 11:20:00,49.29,49.54,49.22,49.51,36238.0,48.7106,48.9576,48.6414,48.928,36238.0
2016-03-15 11:25:00,49.53,49.62,49.46,49.52,65902.0,48.9477,49.0367,48.8786,48.9378,65902.0
2016-03-15 11:30:00,49.52,49.61,49.43,49.53,23652.0,48.9378,49.0268,48.8489,48.9477,23652.0
2016-03-15 11:35:00,49.54,49.69,49.54,49.55,31717.0,48.9576,49.1059,48.9576,48.9675,31717.0
2016-03-15 11:40:00,49.55,49.64,49.5,49.57,32594.0,48.9675,49.0564,48.9181,48.9873,32594.0
2016-03-15 11:45:00,49.61,49.64,49.5,49.51,24090.0,49.0268,49.0564,48.9181,48.928,24090.0
2016-03-15 11:50:00,49.5,49.5,49.38,49.47,48965.0,48.9181,48.9181,48.7995,48.8884,48965.0
2016-03-15 11:55:00,49.44,49.49,49.28,49.31,64158.0,48.8588,48.9082,48.7007,48.7303,64158.0
2016-03-15 12:00:00,49.34,49.36,49.2,49.2,55178.0,48.76,48.7797,48.6216,48.6216,55178.0
2016-03-15 12:05:00,49.19,49.23,49.11,49.18,101301.0,48.6117,48.6513,48.5327,48.6018,101301.0
2016-03-15 12:10:00,49.15,49.32,49.15,49.31,26827.0,48.5722,48.7402,48.5722,48.7303,26827.0
2016-03-15 12:15:00,49.3,49.33,49.17,49.28,36179.0,48.7204,48.7501,48.592,48.7007,36179.0
2016-03-15 12:20:00,49.27,49.41,49.26,49.37,45078.0,48.6908,48.8291,48.6809,48.7896,45078.0
2016-03-15 12:25:00,49.36,49.44,49.3,49.41,33285.0,48.7797,48.8588,48.7204,48.8291,33285.0
2016-03-15 12:30:00,49.43,49.52,49.37,49.49,46852.0,48.8489,48.9378,48.7896,48.9082,46852.0
2016-03-15 12:35:00,49.47,49.51,49.38,49.44,35877.0,48.8884,48.928,48.7995,48.8588,35877.0
2016-03-15 12:40:00,49.44,49.52,49.39,49.45,63418.0,48.8588,48.9378,48.8094,48.8687,63418.0
2016-03-15 12:45:00,49.43,49.43,49.2,49.36,75082.0,48.8489,48.8489,48.6216,48.7797,75082.0
2016-03-15 12:50:00,49.36,49.41,49.23,49.23,15806.0,48.7797,48.8291,48.6513,48.6513,15806.0
2016-03-15 12:55:00,49.28,49.36,49.28,49.31,11502.0,48.7007,48.7797,48.7007,48.7303,11502.0
2016-03-15 13:00:00,49.28,49.28,49.11,49.11,50938.0,48.7007,48.7007,48.5327,48.5327,50938.0
2016-03-15 13:05:00,49.11,49.2,49.04,49.05,48854.0,48.5327,48.6216,48.4635,48.4734,48854.0
2016-03-15 13:10:00,49.07,49.21,49.06,49.16,44880.0,48.4931,48.6315,48.4833,48.5821,44880.0
2016-03-15 13:15:00,49.16,49.23,49.15,49.21,21843.0,48.5821,48.6513,48.5722,48.6315,21843.0
2016-03-15 13:20:00,49.23,49.29,49.21,49.26,20631.0,48.6513,48.7106,48.6315,48.6809,20631.0
2016-03-15 13:25:00,49.28,49.42,49.27,49.36,55125.0,48.7007,48.839,48.6908,48.7797,55125.0
2016-03-15 13:30:00,49.38,49.46,49.35,49.42,100965.0,48.7995,48.8786,48.7698,48.839,100965.0
2016-03-15 13:35:00,49.42,49.66,49.4,49.57,84670.0,48.839,49.0762,48.8193,48.9873,84670.0
2016-03-15 13:40:00,49.56,49.61,49.53,49.57,10944.0,48.9774,49.0268,48.9477,48.9873,10944.0
2016-03-15 13:45:00,49.57,49.65,49.51,49.52,10010.0,48.9873,49.0663,48.928,48.9378,10010.0
2016-03-15 13:50:00,49.53,49.55,49.44,49.54,15500.0,48.9477,48.9675,48.8588,48.9576,15500.0
2016-03-15 13:55:00,49.54,49.55,49.4,49.45,26533.0,48.9576,48.9675,48.8193,48.8687,26533.0
2016-03-15 14:00:00,49.46,49.51,49.35,49.37,18087.0,48.8786,48.928,48.7698,48.7896,18087.0
2016-03-15 14:05:00,49.37,49.41,49.28,49.31,91503.0,48.7896,48.8291,48.7007,48.7303,91503.0
2016-03-15 14:10:00,49.27,49.38,49.25,49.38,45360.0,48.6908,48.7995,48.671,48.7995,45360.0
2016-03-15 14:15:00,49.38,49.43,49.2,49.2,29299.0,48.7995,48.8489,48.6216,48.6216,29299.0
2016-03-15 14:20:00,49.2,49.22,49.11,49.15,31688.0,48.6216,48.6414,48.5327,48.5722,31688.0
2016-03-15 14:25:00,49.15,49.21,49.08,49.13,38289.0,48.5722,48.6315,48.503,48.5524,38289.0
2016-03-15 14:30:00,49.12,49.17,49.08,49.15,62911.0,48.5426,48.592,48.503,48.5722,62911.0
2016-03-15 14:35:00,49.16,49.16,49.02,49.12,38644.0,48.5821,48.5821,48.4437,48.5426,38644.0
2016-03-15 14:40:00,49.05,49.07,48.97,48.98,80931.0,48.4734,48.4931,48.3943,48.4042,80931.0
2016-03-15 14:45:00,48.98,49.0,48.85,48.85,218848.0,48.4042,48.424,48.2757,48.2757,218848.0
2016-03-15 14:50:00,48.85,48.86,48.74,48.78,302158.0,48.2757,48.2856,48.167,48.2065,302158.0
2016-03-15 14:55:00,48.8,48.81,48.7,48.8,165476.0,48.2263,48.2362,48.1275,48.2263,165476.0
2016-03-15 15:00:00,48.8,48.83,48.74,48.81,105250.0,48.2263,48.256,48.167,48.2362,105250.0
2016-03-15 15:05:00,48.81,48.84,48.74,48.81,83710.0,48.2362,48.2658,48.167,48.2362,83710.0
2016-03-15 15:10:00,48.79,48.91,48.77,48.88,98916.0,48.2164,48.335,48.1967,48.3054,98916.0
2016-03-15 15:15:00,48.91,49.31,48.91,49.29,187271.0,48.335,48.7303,48.335,48.7106,187271.0
2016-03-15 15:20:00,49.29,49.29,49.05,49.06,68098.0,48.7106,48.7106,48.4734,48.4833,68098.0
2016-03-15 15:25:00,49.04,49.2,49.04,49.17,58727.0,48.4635,48.6216,48.4635,48.592,58727.0
2016-03-15 15:30:00,49.17,49.19,49.04,49.11,32021.0,48.592,48.6117,48.4635,48.5327,32021.0
2016-03-15 15:35:00,49.1,49.13,48.92,48.95,76878.0,48.5228,48.5524,48.3449,48.3745,76878.0
2016-03-15 15:40:00,48.95,48.99,48.91,48.99,78684.0,48.3745,48.4141,48.335,48.4141,78684.0
2016-03-15 15:45:00,48.95,48.99,48.93,48.96,87349.0,48.3745,48.4141,48.3548,48.3844,87349.0
2016-03-15 15:50:00,48.96,48.96,48.85,48.91,136722.0,48.3844,48.3844,48.2757,48.335,136722.0
2016-03-15 15:55:00,48.91,48.94,48.87,48.89,297654.0,48.335,48.3647,48.2955,48.3153,297654.0
2016-03-16 09:30:00,48.8,48.88,48.67,48.74,47017.0,48.2263,48.3054,48.0978,48.167,47017.0
2016-03-16 09:35:00,48.73,49.17,48.64,49.11,84353.0,48.1571,48.592,48.0682,48.5327,84353.0
2016-03-16 09:40:00,49.13,49.15,48.94,48.97,45146.0,48.5524,48.5722,48.3647,48.3943,45146.0
2016-03-16 09:45:00,49.01,49.15,48.97,49.14,89249.0,48.4338,48.5722,48.3943,48.5623,89249.0
2016-03-16 09:50:00,49.19,49.53,49.17,49.28,76892.0,48.6117,48.9477,48.592,48.7007,76892.0
2016-03-16 09:55:00,49.25,49.28,49.12,49.17,82230.0,48.671,48.7007,48.5426,48.592,82230.0
2016-03-16 10:00:00,49.13,49.45,49.11,49.44,21412.0,48.5524,48.8687,48.5327,48.8588,21412.0
2016-03-16 10:05:00,49.47,49.62,49.46,49.58,9929.0,48.8884,49.0367,48.8786,48.9971,9929.0
2016-03-16 10:10:00,49.59,49.6,49.43,49.49,33178.0,49.007,49.0169,48.8489,48.9082,33178.0
2016-03-16 10:15:00,49.48,49.48,49.24,49.26,45121.0,48.8983,48.8983,48.6611,48.6809,45121.0
2016-03-16 10:20:00,49.27,49.31,49.02,49.15,67578.0,48.6908,48.7303,48.4437,48.5722,67578.0
2016-03-16 10:25:00,49.17,49.19,48.92,48.97,13279.0,48.592,48.6117,48.3449,48.3943,13279.0
2016-03-16 10:30:00,49.0,49.11,49.0,49.05,11522.0,48.424,48.5327,48.424,48.4734,11522.0
2016-03-16 10:35:00,49.08,49.29,49.08,49.22,39140.0,48.503,48.7106,48.503,48.6414,39140.0
2016-03-16 10:40:00,49.24,49.48,49.22,49.44,44229.0,48.6611,48.8983,48.6414,48.8588,44229.0
2016-03-16 10:45:00,49.45,49.51,49.06,49.06,37403.0,48.8687,48.928,48.4833,48.4833,37403.0
2016-03-16 10:50:00,49.07,49.15,48.91,48.98,46410.0,48.4931,48.5722,48.335,48.4042,46410.0
2016-03-16 10:55:00,48.94,49.17,48.92,49.15,33740.0,48.3647,48.592,48.3449,48.5722,33740.0
2016-03-16 11:00:00,49.15,49.23,48.99,49.0,27057.0,48.5722,48.6513,48.4141,48.424,27057.0
2016-03-16 11:05:00,48.98,49.05,48.94,49.04,9338.0,48.4042,48.4734,48.3647,48.4635,9338.0
2016-03-16 11:10:00,49.01,49.05,48.87,48.88,20044.0,48.4338,48.4734,48.2955,48.3054,20044.0
2016-03-16 11:15:00,48.88,48.93,48.69,48.7,87388.0,48.3054,48.3548,48.1176,48.1275,87388.0
2016-03-16 11:20:00,48.71,48.72,48.46,48.48,93336.0,48.1374,48.1473,47.8903,47.9101,93336.0
2016-03-16 11:25:00,48.48,48.56,48.38,48.39,113042.0,47.9101,47.9891,47.8113,47.8211,113042.0
2016-03-16 11:30:00,48.39,48.41,48.19,48.22,260043.0,47.8211,47.8409,47.6235,47.6531,260043.0
2016-03-16 11:35:00,48.21,48.26,48.07,48.15,103245.0,47.6432,47.6927,47.5049,47.584,103245.0
2016-03-16 11:40:00,48.15,48.38,48.13,48.31,115557.0,47.584,47.8113,47.5642,47.7421,115557.0
2016-03-16 11:45:00,48.34,48.5,48.31,48.36,69311.0,47.7717,47.9298,47.7421,47.7915,69311.0
2016-03-16 11:50:00,48.34,48.35,48.21,48.26,64636.0,47.7717,47.7816,47.6432,47.6927,64636.0
2016-03-16 11:55:00,48.24,48.29,48.16,48.19,39244.0,47.6729,47.7223,47.5938,47.6235,39244.0
2016-03-16 12:00:00,48.2,48.47,48.17,48.39,94903.0,47.6334,47.9002,47.6037,47.8211,94903.0
2016-03-16 12:05:00,48.38,48.49,48.3,48.32,118118.0,47.8113,47.92,47.7322,47.752,118118.0
2016-03-16 12:10:00,48.32,48.44,48.32,48.44,17095.0,47.752,47.8705,47.752,47.8705,17095.0
2016-03-16 12:15:00,48.46,48.49,48.38,48.4,52180.0,47.8903,47.92,47.8113,47.831,52180.0
2016-03-16 12:20:00,48.4,48.49,48.38,48.48,12667.0,47.831,47.92,47.8113,47.9101,12667.0
2016-03-16 12:25:00,48.5,48.54,48.49,48.52,7284.0,47.9298,47.9694,47.92,47.9496,7284.0
2016-03-16 12:30:00,48.52,48.56,48.48,48.49,8279.0,47.9496,47.9891,47.9101,47.92,8279.0
2016-03-16 12:35:00,48.47,48.48,48.34,48.37,12062.0,47.9002,47.9101,47.7717,47.8014,12062.0
2016-03-16 12:40:00,48.33,48.34,48.19,48.23,25055.0,47.7618,47.7717,47.6235,47.663,25055.0
2016-03-16 12:45:00,48.22,48.26,48.09,48.13,31957.0,47.6531,47.6927,47.5247,47.5642,31957.0
2016-03-16 12:50:00,48.14,48.14,48.0,48.04,138528.0,47.5741,47.5741,47.4357,47.4752,138528.0
2016-03-16 12:55:00,48.02,48.05,47.82,47.84,156505.0,47.4555,47.4851,47.2578,47.2776,156505.0
2016-03-16 13:00:00,47.82,48.03,47.75,47.92,71886.0,47.2578,47.4654,47.1887,47.3567,71886.0
2016-03-16 13:05:00,47.91,47.94,47.82,47.84,53796.0,47.3468,47.3764,47.2578,47.2776,53796.0
2016-03-16 13:10:00,47.85,47.92,47.78,47.8,85362.0,47.2875,47.3567,47.2183,47.2381,85362.0
2016-03-16 13:15:00,47.8,47.86,47.75,47.83,77062.0,47.2381,47.2974,47.1887,47.2677,77062.0
2016-03-16 13:20:00,47.83,47.87,47.71,47.85,141634.0,47.2677,47.3072,47.1491,47.2875,141634.0
2016-03-16 13:25:00,47.84,47.9,47.81,47.86,103620.0,47.2776,47.3369,47.248,47.2974,103620.0
2016-03-16 13:30:00,47.86,47.88,47.75,47.77,73568.0,47.2974,47.3171,47.1887,47.2084,73568.0
2016-03-16 13:35:00,47.77,47.82,47.63,47.65,200586.0,47.2084,47.2578,47.0701,47.0898,200586.0
2016-03-16 13:40:00,47.65,47.82,47.64,47.8,107111.0,47.0898,47.2578,47.08,47.2381,107111.0
2016-03-16 13:45:00,47.81,47.81,47.7,47.74,23649.0,47.248,47.248,47.1392,47.1788,23649.0
2016-03-16 13:50:00,47.72,47.75,47.7,47.75,12120.0,47.159,47.1887,47.1392,47.1887,12120.0
2016-03-16 13:55:00,47.74,47.97,47.74,47.87,14464.0,47.1788,47.4061,47.1788,47.3072,14464.0
2016-03-16 14:00:00,47.89,48.11,47.85,47.91,59155.0,47.327,47.5444,47.2875,47.3468,59155.0
2016-03-16 14:05:00,47.91,47.95,47.66,47.72,112520.0,47.3468,47.3863,47.0997,47.159,112520.0
2016-03-16 14:10:00,47.71,47.76,47.38,47.38,370273.0,47.1491,47.1985,46.823,46.823,370273.0
2016-03-16 14:15:00,47.4,47.44,47.27,47.38,180769.0,46.8428,46.8823,46.7143,46.823,180769.0
2016-03-16 14:20:00,47.38,47.63,47.29,47.51,73117.0,46.823,47.0701,46.7341,46.9515,73117.0
2016-03-16 14:25:00,47.58,47.94,47.52,47.94,292242.0,47.0207,47.3764,46.9614,47.3764,292242.0
2016-03-16 14:30:00,47.93,48.0,47.86,47.95,125149.0,47.3665,47.4357,47.2974,47.3863,125149.0
2016-03-16 14:35:00,47.95,48.03,47.78,47.92,182713.0,47.3863,47.4654,47.2183,47.3567,182713.0
2016-03-16 14:40:00,47.94,48.21,47.87,48.21,222061.0,47.3764,47.6432,47.3072,47.6432,222061.0
2016-03-16 14:45:00,48.21,48.33,48.15,48.17,89249.0,47.6432,47.7618,47.584,47.6037,89249.0
2016-03-16 14:50:00,48.18,48.25,48.16,48.18,29348.0,47.6136,47.6828,47.5938,47.6136,29348.0
2016-03-16 14:55:00,48.17,48.17,47.95,47.95,158811.0,47.6037,47.6037,47.3863,47.3863,158811.0
2016-03-16 15:00:00,47.94,48.21,47.94,48.2,31823.0,47.3764,47.6432,47.3764,47.6334,31823.0
2016-03-16 15:05:00,48.15,48.32,48.14,48.27,58309.0,47.584,47.752,47.5741,47.7025,58309.0
2016-03-16 15:10:00,48.27,48.34,48.2,48.33,70942.0,47.7025,47.7717,47.6334,47.7618,70942.0
2016-03-16 15:15:00,48.33,48.36,48.25,48.3,32806.0,47.7618,47.7915,47.6828,47.7322,32806.0
2016-03-16 15:20:00,48.29,48.29,48.14,48.2,87355.0,47.7223,47.7223,47.5741,47.6334,87355.0
2016-03-16 15:25:00,48.23,48.41,48.21,48.4,54081.0,47.663,47.8409,47.6432,47.831,54081.0
2016-03-16 15:30:00,48.39,48.43,48.28,48.36,42716.0,47.8211,47.8607,47.7124,47.7915,42716.0
2016-03-16 15:35:00,48.34,48.45,48.3,48.45,77569.0,47.7717,47.8804,47.7322,47.8804,77569.0
2016-03-16 15:40:00,48.45,48.46,48.32,48.32,63892.0,47.8804,47.8903,47.752,47.752,63892.0
2016-03-16 15:45:00,48.32,48.41,48.25,48.39,43836.0,47.752,47.8409,47.6828,47.8211,43836.0
2016-03-16 15:50:00,48.38,48.38,48.23,48.24,140985.0,47.8113,47.8113,47.663,47.6729,140985.0
2016-03-16 15:55:00,48.25,48.33,48.16,48.32,278556.0,47.6828,47.7618,47.5938,47.752,278556.0
2016-03-17 09:30:00,48.2,48.57,48.13,48.55,89231.0,47.6334,47.999,47.5642,47.9793,89231.0
2016-03-17 09:35:00,48.57,48.72,48.23,48.24,145054.0,47.999,48.1473,47.663,47.6729,145054.0
2016-03-17 09:40:00,48.27,48.28,47.4,47.4,165225.0,47.7025,47.7124,46.8428,46.8428,165225.0
2016-03-17 09:45:00,47.41,47.7,47.35,47.42,632153.0,46.8527,47.1392,46.7934,46.8625,632153.0
2016-03-17 09:50:00,47.42,47.56,47.29,47.31,232912.0,46.8625,47.0009,46.7341,46.7538,232912.0
2016-03-17 09:55:00,47.31,47.44,47.16,47.32,103377.0,46.7538,46.8823,46.6056,46.7637,103377.0
2016-03-17 10:00:00,47.34,47.34,47.07,47.21,127566.0,46.7835,46.7835,46.5167,46.655,127566.0
2016-03-17 10:05:00,47.2,47.35,47.19,47.24,163621.0,46.6451,46.7934,46.6352,46.6847,163621.0
2016-03-17 10:10:00,47.23,47.24,46.79,46.92,168189.0,46.6748,46.6847,46.2399,46.3684,168189.0
2016-03-17 10:15:00,46.94,47.02,46.81,46.83,165013.0,46.3882,46.4672,46.2597,46.2795,165013.0
2016-03-17 10:20:00,46.81,46.99,46.66,46.93,86862.0,46.2597,46.4376,46.1115,46.3783,86862.0
2016-03-17 10:25:00,46.9,47.39,46.86,47.36,181624.0,46.3486,46.8329,46.3091,46.8032,181624.0
2016-03-17 10:30:00,47.35,47.41,47.12,47.16,161883.0,46.7934,46.8527,46.5661,46.6056,161883.0
2016-03-17 10:35:00,47.16,47.52,47.14,47.49,159803.0,46.6056,46.9614,46.5858,46.9317,159803.0
2016-03-17 10:40:00,47.49,47.71,47.42,47.54,97788.0,46.9317,47.1491,46.8625,46.9811,97788.0
2016-03-17 10:45:00,47.51,47.6,47.45,47.48,51222.0,46.9515,47.0404,46.8922,46.9218,51222.0
2016-03-17 10:50:00,47.46,47.55,47.19,47.25,99709.0,46.9021,46.991,46.6352,46.6945,99709.0
2016-03-17 10:55:00,47.24,47.73,47.23,47.67,82118.0,46.6847,47.1689,46.6748,47.1096,82118.0
2016-03-17 11:00:00,47.67,47.7,47.24,47.28,57251.0,47.1096,47.1392,46.6847,46.7242,57251.0
2016-03-17 11:05:00,47.27,47.35,47.08,47.11,104268.0,46.7143,46.7934,46.5265,46.5562,104268.0
2016-03-17 11:10:00,47.15,47.2,47.08,47.2,39321.0,46.5957,46.6451,46.5265,46.6451,39321.0
2016-03-17 11:15:00,47.18,47.28,47.13,47.19,26510.0,46.6254,46.7242,46.5759,46.6352,26510.0
2016-03-17 11:20:00,47.21,47.25,47.03,47.25,105671.0,46.655,46.6945,46.4771,46.6945,105671.0
2016-03-17 11:25:00,47.24,47.39,47.13,47.19,96846.0,46.6847,46.8329,46.5759,46.6352,96846.0
2016-03-17 11:30:00,47.21,47.22,47.05,47.12,103890.0,46.655,46.6649,46.4969,46.5661,103890.0
2016-03-17 11:35:00,47.11,47.18,46.99,47.0,59277.0,46.5562,46.6254,46.4376,46.4475,59277.0
2016-03-17 11:40:00,46.99,47.08,46.93,47.0,47613.0,46.4376,46.5265,46.3783,46.4475,47613.0
2016-03-17 11:45:00,47.0,47.19,46.94,47.12,236147.0,46.4475,46.6352,46.3882,46.5661,236147.0
2016-03-17 11:50:00,47.14,47.2,47.07,47.16,122664.0,46.5858,46.6451,46.5167,46.6056,122664.0
2016-03-17 11:55:00,47.16,47.18,47.04,47.18,20058.0,46.6056,46.6254,46.487,46.6254,20058.0
2016-03-17 12:00:00,47.18,47.24,47.09,47.2,23248.0,46.6254,46.6847,46.5364,46.6451,23248.0
2016-03-17 12:05:00,47.2,47.21,47.1,47.13,38627.0,46.6451,46.655,46.5463,46.5759,38627.0
2016-03-17 12:10:00,47.12,47.18,47.01,47.11,34584.0,46.5661,46.6254,46.4574,46.5562,34584.0
2016-03-17 12:15:00,47.11,47.16,47.08,47.16,20867.0,46.5562,46.6056,46.5265,46.6056,20867.0
2016-03-17 12:20:00,47.19,47.37,47.11,47.34,74401.0,46.6352,46.8131,46.5562,46.7835,74401.0
2016-03-17 12:25:00,47.34,47.55,47.27,47.54,82331.0,46.7835,46.991,46.7143,46.9811,82331.0
2016-03-17 12:30:00,47.55,47.66,47.54,47.65,66675.0,46.991,47.0997,46.9811,47.0898,66675.0
2016-03-17 12:35:00,47.62,47.75,47.58,47.72,71280.0,47.0602,47.1887,47.0207,47.159,71280.0
2016-03-17 12:40:00,47.7,47.7,47.59,47.68,92933.0,47.1392,47.1392,47.0305,47.1195,92933.0
2016-03-17 12:45:00,47.68,47.76,47.64,47.75,60628.0,47.1195,47.1985,47.08,47.1887,60628.0
2016-03-17 12:50:00,47.76,47.76,47.59,47.62,68757.0,47.1985,47.1985,47.0305,47.0602,68757.0
2016-03-17 12:55:00,47.63,47.9,47.63,47.89,54398.0,47.0701,47.3369,47.0701,47.327,54398.0
2016-03-17 13:00:00,47.89,48.0,47.88,47.98,138336.0,47.327,47.4357,47.3171,47.416,138336.0
2016-03-17 13:05:00,47.99,47.99,47.77,47.8,41623.0,47.4258,47.4258,47.2084,47.2381,41623.0
2016-03-17 13:10:00,47.82,47.87,47.73,47.76,37473.0,47.2578,47.3072,47.1689,47.1985,37473.0
2016-03-17 13:15:00,47.76,47.82,47.72,47.79,11917.0,47.1985,47.2578,47.159,47.2282,11917.0
2016-03-17 13:20:00,47.79,47.82,47.76,47.81,35154.0,47.2282,47.2578,47.1985,47.248,35154.0
2016-03-17 13:25:00,47.86,48.07,47.86,48.02,21983.0,47.2974,47.5049,47.2974,47.4555,21983.0
2016-03-17 13:30:00,48.03,48.04,47.97,48.02,12482.0,47.4654,47.4752,47.4061,47.4555,12482.0
2016-03-17 13:35:00,48.05,48.11,48.01,48.1,37269.0,47.4851,47.5444,47.4456,47.5345,37269.0
2016-03-17 13:40:00,48.1,48.14,48.04,48.12,52427.0,47.5345,47.5741,47.4752,47.5543,52427.0
2016-03-17 13:45:00,48.1,48.11,48.01,48.02,44001.0,47.5345,47.5444,47.4456,47.4555,44001.0
2016-03-17 13:50:00,48.03,48.09,48.0,48.06,16566.0,47.4654,47.5247,47.4357,47.495,16566.0
2016-03-17 13:55:00,48.06,48.19,48.05,48.16,49754.0,47.495,47.6235,47.4851,47.5938,49754.0
2016-03-17 14:00:00,48.14,48.27,48.09,48.27,19259.0,47.5741,47.7025,47.5247,47.7025,19259.0
2016-03-17 14:05:00,48.29,48.3,48.14,48.3,29880.0,47.7223,47.7322,47.5741,47.7322,29880.0
2016-03-17 14:10:00,48.31,48.66,48.31,48.64,86182.0,47.7421,48.088,47.7421,48.0682,86182.0
2016-03-17 14:15:00,48.64,49.12,48.63,49.01,401121.0,48.0682,48.5426,48.0583,48.4338,401121.0
2016-03-17 14:20:00,49.02,49.03,48.7,48.81,159362.0,48.4437,48.4536,48.1275,48.2362,159362.0
2016-03-17 14:25:00,48.81,48.81,48.55,48.57,62653.0,48.2362,48.2362,47.9793,47.999,62653.0
2016-03-17 14:30:00,48.57,48.6,48.44,48.58,104144.0,47.999,48.0287,47.8705,48.0089,104144.0
2016-03-17 14:35:00,48.59,48.66,48.38,48.43,77656.0,48.0188,48.088,47.8113,47.8607,77656.0
2016-03-17 14:40:00,48.43,48.69,48.41,48.51,147014.0,47.8607,48.1176,47.8409,47.9397,147014.0
2016-03-17 14:45:00,48.51,48.57,48.38,48.52,60801.0,47.9397,47.999,47.8113,47.9496,60801.0
2016-03-17 14:50:00,48.56,48.68,48.53,48.66,56241.0,47.9891,48.1077,47.9595,48.088,56241.0
2016-03-17 14:55:00,48.63,48.67,48.46,48.46,19682.0,48.0583,48.0978,47.8903,47.8903,19682.0
2016-03-17 15:00:00,48.48,48.73,48.48,48.72,45208.0,47.9101,48.1571,47.9101,48.1473,45208.0
2016-03-17 15:05:00,48.71,48.76,48.57,48.59,33845.0,48.1374,48.1868,47.999,48.0188,33845.0
2016-03-17 15:10:00,48.57,48.59,48.41,48.41,116741.0,47.999,48.0188,47.8409,47.8409,116741.0
2016-03-17 15:15:00,48.41,48.51,48.26,48.27,293906.0,47.8409,47.9397,47.6927,47.7025,293906.0
2016-03-17 15:20:00,48.29,48.55,48.27,48.51,57173.0,47.7223,47.9793,47.7025,47.9397,57173.0
2016-03-17 15:25:00,48.49,48.63,48.45,48.58,64749.0,47.92,48.0583,47.8804,48.0089,64749.0
2016-03-17 15:30:00,48.6,48.74,48.6,48.73,56638.0,48.0287,48.167,48.0287,48.1571,56638.0
2016-03-17 15:35:00,48.72,48.82,48.66,48.77,135222.0,48.1473,48.2461,48.088,48.1967,135222.0
2016-03-17 15:40:00,48.79,48.81,48.69,48.71,61217.0,48.2164,48.2362,48.1176,48.1374,61217.0
2016-03-17 15:45:00,48.7,48.71,48.51,48.54,218670.0,48.1275,48.1374,47.9397,47.9694,218670.0
2016-03-17 15:50:00,48.53,48.58,48.5,48.58,158297.0,47.9595,48.0089,47.9298,48.0089,158297.0
2016-03-17 15:55:00,48.58,48.59,48.47,48.47,165612.0,48.0089,48.0188,47.9002,47.9002,165612.0
2016-03-18 09:30:00,48.64,48.77,48.47,48.59,72352.0,48.1242,48.2528,47.956,48.0747,72352.0
2016-03-18 09:35:00,48.65,48.81,48.51,48.62,100510.0,48.1341,48.2924,47.9956,48.1044,100510.0
2016-03-18 09:40:00,48.62,48.81,48.34,48.36,186108.0,48.1044,48.2924,47.8274,47.8472,186108.0
2016-03-18 09:45:00,48.37,48.53,48.19,48.35,177019.0,47.857,48.0154,47.679,47.8373,177019.0
2016-03-18 09:50:00,48.31,48.38,47.85,47.87,95359.0,47.7977,47.8669,47.3426,47.3624,95359.0
2016-03-18 09:55:00,47.87,47.87,47.73,47.77,132278.0,47.3624,47.3624,47.2238,47.2634,132278.0
2016-03-18 10:00:00,47.78,47.89,47.71,47.72,74673.0,47.2733,47.3821,47.204,47.2139,74673.0
2016-03-18 10:05:00,47.73,48.16,47.73,48.16,84502.0,47.2238,47.6493,47.2238,47.6493,84502.0
2016-03-18 10:10:00,48.16,48.48,48.1,48.48,99398.0,47.6493,47.9659,47.5899,47.9659,99398.0
2016-03-18 10:15:00,48.49,48.59,48.19,48.19,68756.0,47.9758,48.0747,47.679,47.679,68756.0
2016-03-18 10:20:00,48.18,48.36,48.18,48.28,27060.0,47.6691,47.8472,47.6691,47.768,27060.0
2016-03-18 10:25:00,48.27,48.43,48.26,48.31,19363.0,47.7581,47.9164,47.7482,47.7977,19363.0
2016-03-18 10:30:00,48.32,48.46,48.29,48.45,43862.0,47.8076,47.9461,47.7779,47.9362,43862.0
2016-03-18 10:35:00,48.44,48.45,48.11,48.12,28527.0,47.9263,47.9362,47.5998,47.6097,28527.0
2016-03-18 10:40:00,48.16,48.24,48.01,48.19,32646.0,47.6493,47.7284,47.5009,47.679,32646.0
2016-03-18 10:45:00,48.2,48.34,48.16,48.29,29469.0,47.6889,47.8274,47.6493,47.7779,29469.0
2016-03-18 10:50:00,48.28,48.48,48.28,48.48,34194.0,47.768,47.9659,47.768,47.9659,34194.0
2016-03-18 10:55:00,48.5,48.62,48.25,48.34,233736.0,47.9857,48.1044,47.7383,47.8274,233736.0
2016-03-18 11:00:00,48.36,48.71,48.36,48.69,98022.0,47.8472,48.1934,47.8472,48.1737,98022.0
2016-03-18 11:05:00,48.69,48.83,48.6,48.78,124632.0,48.1737,48.3122,48.0846,48.2627,124632.0
2016-03-18 11:10:00,48.79,48.9,48.69,48.7,60620.0,48.2726,48.3814,48.1737,48.1835,60620.0
2016-03-18 11:15:00,48.71,48.94,48.61,48.94,59429.0,48.1934,48.421,48.0945,48.421,59429.0
2016-03-18 11:20:00,48.94,48.98,48.75,48.76,135353.0,48.421,48.4606,48.233,48.2429,135353.0
2016-03-18 11:25:00,48.75,48.79,48.56,48.63,112456.0,48.233,48.2726,48.045,48.1143,112456.0
2016-03-18 11:30:00,48.65,48.83,48.6,48.78,64063.0,48.1341,48.3122,48.0846,48.2627,64063.0
2016-03-18 11:35:00,48.77,48.93,48.76,48.91,168470.0,48.2528,48.4111,48.2429,48.3913,168470.0
2016-03-18 11:40:00,48.9,49.02,48.83,48.94,83430.0,48.3814,48.5002,48.3122,48.421,83430.0
2016-03-18 11:45:00,48.95,49.37,48.91,49.37,272883.0,48.4309,48.8464,48.3913,48.8464,272883.0
2016-03-18 11:50:00,49.37,49.64,49.3,49.3,416503.0,48.8464,49.1136,48.7772,48.7772,416503.0
2016-03-18 11:55:00,49.34,49.52,49.33,49.5,177728.0,48.8168,48.9949,48.8069,48.9751,177728.0
2016-03-18 12:00:00,49.49,49.7,49.44,49.7,137156.0,48.9652,49.1729,48.9157,49.1729,137156.0
2016-03-18 12:05:00,49.69,49.77,49.61,49.61,172821.0,49.163,49.2422,49.0839,49.0839,172821.0
2016-03-18 12:10:00,49.64,49.79,49.55,49.79,96188.0,49.1136,49.262,49.0245,49.262,96188.0
2016-03-18 12:15:00,49.79,49.81,49.67,49.79,128422.0,49.262,49.2818,49.1433,49.262,128422.0
2016-03-18 12:20:00,49.8,50.01,49.8,50.0,170731.0,49.2719,49.4797,49.2719,49.4698,170731.0
2016-03-18 12:25:00,50.0,50.06,49.86,49.91,49173.0,49.4698,49.5291,49.3312,49.3807,49173.0
2016-03-18 12:30:00,49.89,49.91,49.73,49.76,80466.0,49.3609,49.3807,49.2026,49.2323,80466.0
2016-03-18 12:35:00,49.77,49.92,49.72,49.9,38210.0,49.2422,49.3906,49.1927,49.3708,38210.0
2016-03-18 12:40:00,49.89,49.91,49.72,49.76,43951.0,49.3609,49.3807,49.1927,49.2323,43951.0
2016-03-18 12:45:00,49.76,50.01,49.74,50.01,60549.0,49.2323,49.4797,49.2125,49.4797,60549.0
2016-03-18 12:50:00,49.99,50.14,49.94,50.08,57322.0,49.4599,49.6083,49.4104,49.5489,57322.0
2016-03-18 12:55:00,50.1,50.18,50.05,50.15,40710.0,49.5687,49.6479,49.5192,49.6182,40710.0
2016-03-18 13:00:00,50.18,50.24,49.89,50.09,113725.0,49.6479,49.7072,49.3609,49.5588,113725.0
2016-03-18 13:05:00,50.1,50.13,49.93,49.94,35887.0,49.5687,49.5984,49.4005,49.4104,35887.0
2016-03-18 13:10:00,49.94,50.01,49.7,49.71,42512.0,49.4104,49.4797,49.1729,49.1828,42512.0
2016-03-18 13:15:00,49.7,49.71,49.43,49.46,62680.0,49.1729,49.1828,48.9058,48.9355,62680.0
2016-03-18 13:20:00,49.45,49.84,49.45,49.79,46678.0,48.9256,49.3115,48.9256,49.262,46678.0
2016-03-18 13:25:00,49.78,49.84,49.61,49.76,33865.0,49.2521,49.3115,49.0839,49.2323,33865.0
2016-03-18 13:30:00,49.74,49.79,49.49,49.57,39385.0,49.2125,49.262,48.9652,49.0443,39385.0
2016-03-18 13:35:00,49.59,49.6,49.42,49.55,94109.0,49.0641,49.074,48.8959,49.0245,94109.0
2016-03-18 13:40:00,49.54,49.86,49.51,49.76,34112.0,49.0146,49.3312,48.985,49.2323,34112.0
2016-03-18 13:45:00,49.83,50.02,49.76,49.99,117183.0,49.3016,49.4896,49.2323,49.4599,117183.0
2016-03-18 13:50:00,49.99,50.03,49.94,49.97,184723.0,49.4599,49.4994,49.4104,49.4401,184723.0
2016-03-18 13:55:00,49.98,50.09,49.95,50.09,126713.0,49.45,49.5588,49.4203,49.5588,126713.0
2016-03-18 14:00:00,50.06,50.15,50.06,50.08,92150.0,49.5291,49.6182,49.5291,49.5489,92150.0
2016-03-18 14:05:00,50.1,50.18,50.05,50.06,68112.0,49.5687,49.6479,49.5192,49.5291,68112.0
2016-03-18 14:10:00,50.07,50.2,50.03,50.03,76314.0,49.539,49.6676,49.4994,49.4994,76314.0
2016-03-18 14:15:00,50.03,50.03,49.9,49.96,175720.0,49.4994,49.4994,49.3708,49.4302,175720.0
2016-03-18 14:20:00,49.98,50.13,49.94,50.05,134486.0,49.45,49.5984,49.4104,49.5192,134486.0
2016-03-18 14:25:00,50.04,50.06,49.91,49.94,59207.0,49.5093,49.5291,49.3807,49.4104,59207.0
2016-03-18 14:30:00,49.94,50.01,49.92,49.97,38029.0,49.4104,49.4797,49.3906,49.4401,38029.0
2016-03-18 14:35:00,49.96,50.0,49.91,49.99,85032.0,49.4302,49.4698,49.3807,49.4599,85032.0
2016-03-18 14:40:00,49.99,50.07,49.95,50.04,114846.0,49.4599,49.539,49.4203,49.5093,114846.0
2016-03-18 14:45:00,50.06,50.07,49.95,49.99,66633.0,49.5291,49.539,49.4203,49.4599,66633.0
2016-03-18 14:50:00,49.99,50.01,49.84,49.84,52217.0,49.4599,49.4797,49.3115,49.3115,52217.0
2016-03-18 14:55:00,49.85,49.92,49.75,49.77,49157.0,49.3214,49.3906,49.2224,49.2422,49157.0
2016-03-18 15:00:00,49.78,49.89,49.78,49.78,77589.0,49.2521,49.3609,49.2521,49.2521,77589.0
2016-03-18 15:05:00,49.81,49.92,49.8,49.84,68709.0,49.2818,49.3906,49.2719,49.3115,68709.0
2016-03-18 15:10:00,49.84,49.93,49.82,49.91,71069.0,49.3115,49.4005,49.2917,49.3807,71069.0
2016-03-18 15:15:00,49.89,49.91,49.8,49.81,98828.0,49.3609,49.3807,49.2719,49.2818,98828.0
2016-03-18 15:20:00,49.81,49.91,49.8,49.86,105960.0,49.2818,49.3807,49.2719,49.3312,105960.0
2016-03-18 15:25:00,49.86,49.89,49.81,49.81,99661.0,49.3312,49.3609,49.2818,49.2818,99661.0
2016-03-18 15:30:00,49.81,49.82,49.66,49.69,255694.0,49.2818,49.2917,49.1334,49.163,255694.0
2016-03-18 15:35:00,49.7,49.79,49.69,49.77,258125.0,49.1729,49.262,49.163,49.2422,258125.0
2016-03-18 15:40:00,49.77,49.87,49.75,49.8,350796.0,49.2422,49.3411,49.2224,49.2719,350796.0
2016-03-18 15:45:00,49.8,49.84,49.73,49.76,134289.0,49.2719,49.3115,49.2026,49.2323,134289.0
2016-03-18 15:50:00,49.76,49.84,49.74,49.77,174877.0,49.2323,49.3115,49.2125,49.2422,174877.0
2016-03-18 15:55:00,49.76,49.81,49.66,49.67,469492.0,49.2323,49.2818,49.1334,49.1433,469492.0
2016-03-21 09:30:00,49.54,49.79,49.39,49.79,51249.0,49.0146,49.262,48.8662,49.262,51249.0
2016-03-21 09:35:00,49.76,50.38,49.75,50.29,109491.0,49.2323,49.8457,49.2224,49.7567,109491.0
2016-03-21 09:40:00,50.33,50.92,50.31,50.88,67061.0,49.7963,50.38,49.7765,50.3404,67061.0
2016-03-21 09:45:00,50.89,50.92,50.52,50.8,150706.0,50.3503,50.38,49.9842,50.2613,150706.0
2016-03-21 09:50:00,50.83,51.13,50.75,50.94,113640.0,50.291,50.5878,50.2118,50.3998,113640.0
2016-03-21 09:55:00,50.89,51.2,50.88,51.03,47577.0,50.3503,50.657,50.3404,50.4888,47577.0
2016-03-21 10:00:00,51.03,51.08,50.53,50.53,84484.0,50.4888,50.5383,49.9941,49.9941,84484.0
2016-03-21 10:05:00,50.52,50.53,50.24,50.25,223015.0,49.9842,49.9941,49.7072,49.7171,223015.0
2016-03-21 10:10:00,50.19,50.46,50.09,50.46,104046.0,49.6577,49.9249,49.5588,49.9249,104046.0
2016-03-21 10:15:00,50.46,50.76,50.45,50.73,70483.0,49.9249,50.2217,49.915,50.192,70483.0
2016-03-21 10:20:00,50.73,51.09,50.71,51.0,207756.0,50.192,50.5482,50.1722,50.4592,207756.0
2016-03-21 10:25:00,51.03,51.19,50.69,50.73,117225.0,50.4888,50.6471,50.1524,50.192,117225.0
2016-03-21 10:30:00,50.72,51.0,50.53,50.91,57317.0,50.1821,50.4592,49.9941,50.3701,57317.0
2016-03-21 10:35:00,50.95,51.17,50.79,51.15,52091.0,50.4097,50.6274,50.2514,50.6076,52091.0
2016-03-21 10:40:00,51.15,51.24,50.91,50.93,163621.0,50.6076,50.6966,50.3701,50.3899,163621.0
2016-03-21 10:45:00,50.9,51.21,50.71,51.2,63452.0,50.3602,50.6669,50.1722,50.657,63452.0
2016-03-21 10:50:00,51.22,51.28,51.09,51.14,80527.0,50.6768,50.7362,50.5482,50.5977,80527.0
2016-03-21 10:55:00,51.18,51.2,50.96,51.01,73766.0,50.6372,50.657,50.4196,50.4691,73766.0
2016-03-21 11:00:00,51.01,51.09,50.95,51.02,26163.0,50.4691,50.5482,50.4097,50.4789,26163.0
2016-03-21 11:05:00,51.05,51.11,50.96,51.05,15700.0,50.5086,50.568,50.4196,50.5086,15700.0
2016-03-21 11:10:00,51.02,51.07,50.86,50.9,25275.0,50.4789,50.5284,50.3206,50.3602,25275.0
2016-03-21 11:15:00,50.9,51.0,50.84,50.99,29021.0,50.3602,50.4592,50.3009,50.4493,29021.0
2016-03-21 11:20:00,51.03,51.24,51.03,51.15,94884.0,50.4888,50.6966,50.4888,50.6076,94884.0
2016-03-21 11:25:00,51.15,51.24,51.1,51.23,60441.0,50.6076,50.6966,50.5581,50.6867,60441.0
2016-03-21 11:30:00,51.24,51.34,51.12,51.19,46831.0,50.6966,50.7956,50.5779,50.6471,46831.0
2016-03-21 11:35:00,51.25,51.45,51.16,51.38,87694.0,50.7065,50.9044,50.6175,50.8351,87694.0
2016-03-21 11:40:00,51.39,51.4,51.03,51.1,99606.0,50.845,50.8549,50.4888,50.5581,99606.0
2016-03-21 11:45:00,51.08,51.16,51.01,51.05,21462.0,50.5383,50.6175,50.4691,50.5086,21462.0
2016-03-21 11:50:00,51.05,51.16,51.03,51.11,32093.0,50.5086,50.6175,50.4888,50.568,32093.0
2016-03-21 11:55:00,51.15,51.24,51.08,51.24,14504.0,50.6076,50.6966,50.5383,50.6966,14504.0
2016-03-21 12:00:00,51.19,51.21,50.96,51.0,62448.0,50.6471,50.6669,50.4196,50.4592,62448.0
2016-03-21 12:05:00,50.96,50.98,50.82,50.86,21362.0,50.4196,50.4394,50.2811,50.3206,21362.0
2016-03-21 12:10:00,50.88,51.0,50.88,51.0,20235.0,50.3404,50.4592,50.3404,50.4592,20235.0
2016-03-21 12:15:00,51.01,51.03,50.8,50.88,62540.0,50.4691,50.4888,50.2613,50.3404,62540.0
2016-03-21 12:20:00,50.9,50.92,50.8,50.81,25072.0,50.3602,50.38,50.2613,50.2712,25072.0
2016-03-21 12:25:00,50.83,50.92,50.74,50.92,36954.0,50.291,50.38,50.2019,50.38,36954.0
2016-03-21 12:30:00,50.9,50.92,50.8,50.84,36338.0,50.3602,50.38,50.2613,50.3009,36338.0
2016-03-21 12:35:00,50.85,50.98,50.84,50.95,10753.0,50.3107,50.4394,50.3009,50.4097,10753.0
2016-03-21 12:40:00,50.92,50.93,50.75,50.93,48569.0,50.38,50.3899,50.2118,50.3899,48569.0
2016-03-21 12:45:00,50.92,50.99,50.83,50.87,65277.0,50.38,50.4493,50.291,50.3305,65277.0
2016-03-21 12:50:00,50.89,50.93,50.76,50.84,20857.0,50.3503,50.3899,50.2217,50.3009,20857.0
2016-03-21 12:55:00,50.84,50.92,50.84,50.88,8550.0,50.3009,50.38,50.3009,50.3404,8550.0
2016-03-21 13:00:00,50.86,50.94,50.79,50.92,26255.0,50.3206,50.3998,50.2514,50.38,26255.0
2016-03-21 13:05:00,50.92,51.0,50.88,50.99,29037.0,50.38,50.4592,50.3404,50.4493,29037.0
2016-03-21 13:10:00,50.99,51.07,50.92,51.03,51072.0,50.4493,50.5284,50.38,50.4888,51072.0
2016-03-21 13:15:00,51.08,51.16,51.02,51.15,24369.0,50.5383,50.6175,50.4789,50.6076,24369.0
2016-03-21 13:20:00,51.12,51.14,51.02,51.09,21211.0,50.5779,50.5977,50.4789,50.5482,21211.0
2016-03-21 13:25:00,51.09,51.16,51.07,51.16,21525.0,50.5482,50.6175,50.5284,50.6175,21525.0
2016-03-21 13:30:00,51.18,51.2,51.01,51.08,22162.0,50.6372,50.657,50.4691,50.5383,22162.0
2016-03-21 13:35:00,51.08,51.08,50.92,51.03,27686.0,50.5383,50.5383,50.38,50.4888,27686.0
2016-03-21 13:40:00,51.0,51.17,50.93,51.15,25700.0,50.4592,50.6274,50.3899,50.6076,25700.0
2016-03-21 13:45:00,51.11,51.14,50.96,51.01,63787.0,50.568,50.5977,50.4196,50.4691,63787.0
2016-03-21 13:50:00,51.06,51.1,51.02,51.08,14002.0,50.5185,50.5581,50.4789,50.5383,14002.0
2016-03-21 13:55:00,51.06,51.12,50.96,51.03,64609.0,50.5185,50.5779,50.4196,50.4888,64609.0
2016-03-21 14:00:00,51.07,51.08,50.8,50.92,110514.0,50.5284,50.5383,50.2613,50.38,110514.0
2016-03-21 14:05:00,50.96,50.96,50.81,50.89,68663.0,50.4196,50.4196,50.2712,50.3503,68663.0
2016-03-21 14:10:00,50.89,51.05,50.89,50.93,11059.0,50.3503,50.5086,50.3503,50.3899,11059.0
2016-03-21 14:15:00,50.93,51.17,50.92,51.06,37136.0,50.3899,50.6274,50.38,50.5185,37136.0
2016-03-21 14:20:00,51.08,51.1,51.03,51.04,14301.0,50.5383,50.5581,50.4888,50.4987,14301.0
2016-03-21 14:25:00,51.08,51.11,51.03,51.1,20616.0,50.5383,50.568,50.4888,50.5581,20616.0
2016-03-21 14:30:00,51.11,51.22,51.04,51.04,18688.0,50.568,50.6768,50.4987,50.4987,18688.0
2016-03-21 14:35:00,51.06,51.15,50.96,51.15,20508.0,50.5185,50.6076,50.4196,50.6076,20508.0
2016-03-21 14:40:00,51.17,51.17,51.03,51.05,19700.0,50.6274,50.6274,50.4888,50.5086,19700.0
2016-03-21 14:45:00,51.05,51.06,50.86,50.93,22416.0,50.5086,50.5185,50.3206,50.3899,22416.0
2016-03-21 14:50:00,50.93,51.0,50.82,50.9,39161.0,50.3899,50.4592,50.2811,50.3602,39161.0
2016-03-21 14:55:00,50.94,51.0,50.89,50.97,38091.0,50.3998,50.4592,50.3503,50.4295,38091.0
2016-03-21 15:00:00,50.97,50.98,50.78,50.8,107956.0,50.4295,50.4394,50.2415,50.2613,107956.0
2016-03-21 15:05:00,50.79,50.92,50.76,50.9,35780.0,50.2514,50.38,50.2217,50.3602,35780.0
2016-03-21 15:10:00,50.91,50.92,50.81,50.87,29878.0,50.3701,50.38,50.2712,50.3305,29878.0
2016-03-21 15:15:00,50.89,50.9,50.78,50.82,26416.0,50.3503,50.3602,50.2415,50.2811,26416.0
2016-03-21 15:20:00,50.82,50.87,50.77,50.86,30109.0,50.2811,50.3305,50.2316,50.3206,30109.0
2016-03-21 15:25:00,50.87,50.94,50.82,50.86,29908.0,50.3305,50.3998,50.2811,50.3206,29908.0
2016-03-21 15:30:00,50.86,50.86,50.69,50.81,30770.0,50.3206,50.3206,50.1524,50.2712,30770.0
2016-03-21 15:35:00,50.81,50.85,50.75,50.8,39464.0,50.2712,50.3107,50.2118,50.2613,39464.0
2016-03-21 15:40:00,50.82,50.97,50.76,50.86,106207.0,50.2811,50.4295,50.2217,50.3206,106207.0
2016-03-21 15:45:00,50.86,50.9,50.76,50.83,201816.0,50.3206,50.3602,50.2217,50.291,201816.0
2016-03-21 15:50:00,50.83,50.94,50.82,50.85,72172.0,50.291,50.3998,50.2811,50.3107,72172.0
2016-03-21 15:55:00,50.87,50.93,50.84,50.86,376214.0,50.3305,50.3899,50.3009,50.3206,376214.0
2016-03-22 09:30:00,50.46,51.08,50.46,51.0,93141.0,49.9249,50.5383,49.9249,50.4592,93141.0
2016-03-22 09:35:00,51.0,51.49,50.97,51.33,211570.0,50.4592,50.944,50.4295,50.7857,211570.0
2016-03-22 09:40:00,51.36,51.5,51.03,51.46,167618.0,50.8153,50.9539,50.4888,50.9143,167618.0
2016-03-22 09:45:00,51.47,51.49,51.22,51.37,150241.0,50.9242,50.944,50.6768,50.8252,150241.0
2016-03-22 09:50:00,51.35,51.75,51.26,51.75,232201.0,50.8054,51.2012,50.7164,51.2012,232201.0
2016-03-22 09:55:00,51.73,52.06,51.7,51.86,242170.0,51.1814,51.5079,51.1517,51.31,242170.0
2016-03-22 10:00:00,51.85,51.91,51.61,51.77,241034.0,51.3001,51.3595,51.0627,51.221,241034.0
2016-03-22 10:05:00,51.78,51.87,51.66,51.66,62573.0,51.2309,51.3199,51.1122,51.1122,62573.0
2016-03-22 10:10:00,51.69,51.93,51.68,51.73,47863.0,51.1418,51.3793,51.1319,51.1814,47863.0
2016-03-22 10:15:00,51.73,51.78,51.58,51.63,75111.0,51.1814,51.2309,51.033,51.0825,75111.0
2016-03-22 10:20:00,51.66,51.82,51.6,51.65,40818.0,51.1122,51.2705,51.0528,51.1023,40818.0
2016-03-22 10:25:00,51.65,51.97,51.63,51.97,143978.0,51.1023,51.4189,51.0825,51.4189,143978.0
2016-03-22 10:30:00,51.95,52.01,51.72,51.78,77138.0,51.3991,51.4584,51.1715,51.2309,77138.0
2016-03-22 10:35:00,51.81,52.02,51.79,52.02,65688.0,51.2606,51.4683,51.2408,51.4683,65688.0
2016-03-22 10:40:00,52.02,52.04,51.87,52.02,71772.0,51.4683,51.4881,51.3199,51.4683,71772.0
2016-03-22 10:45:00,52.03,52.07,51.97,51.99,58657.0,51.4782,51.5178,51.4189,51.4387,58657.0
2016-03-22 10:50:00,51.97,52.05,51.88,51.95,54587.0,51.4189,51.498,51.3298,51.3991,54587.0
2016-03-22 10:55:00,51.97,52.22,51.96,52.2,98006.0,51.4189,51.6662,51.409,51.6464,98006.0
2016-03-22 11:00:00,52.19,52.39,52.14,52.36,185964.0,51.6365,51.8344,51.5871,51.8047,185964.0
2016-03-22 11:05:00,52.36,52.43,52.2,52.21,118857.0,51.8047,51.874,51.6464,51.6563,118857.0
2016-03-22 11:10:00,52.24,52.35,52.2,52.35,55233.0,51.686,51.7948,51.6464,51.7948,55233.0
2016-03-22 11:15:00,52.39,52.68,52.36,52.65,195609.0,51.8344,52.1213,51.8047,52.0917,195609.0
2016-03-22 11:20:00,52.64,52.75,52.57,52.66,125429.0,52.0818,52.1906,52.0125,52.1016,125429.0
2016-03-22 11:25:00,52.66,52.66,52.46,52.63,88077.0,52.1016,52.1016,51.9037,52.0719,88077.0
2016-03-22 11:30:00,52.63,52.67,52.53,52.58,32859.0,52.0719,52.1114,51.9729,52.0224,32859.0
2016-03-22 11:35:00,52.59,52.63,52.57,52.58,18606.0,52.0323,52.0719,52.0125,52.0224,18606.0
2016-03-22 11:40:00,52.57,52.65,52.53,52.64,19458.0,52.0125,52.0917,51.9729,52.0818,19458.0
2016-03-22 11:45:00,52.62,52.7,52.55,52.56,39983.0,52.062,52.1411,51.9927,52.0026,39983.0
2016-03-22 11:50:00,52.52,52.57,52.33,52.4,222588.0,51.963,52.0125,51.7751,51.8443,222588.0
2016-03-22 11:55:00,52.33,52.33,52.0,52.03,253370.0,51.7751,51.7751,51.4486,51.4782,253370.0
2016-03-22 12:00:00,52.06,52.1,51.94,51.99,152114.0,51.5079,51.5475,51.3892,51.4387,152114.0
2016-03-22 12:05:00,52.0,52.33,51.97,52.22,137745.0,51.4486,51.7751,51.4189,51.6662,137745.0
2016-03-22 12:10:00,52.21,52.23,52.07,52.07,46016.0,51.6563,51.6761,51.5178,51.5178,46016.0
2016-03-22 12:15:00,52.07,52.12,51.95,51.95,57885.0,51.5178,51.5673,51.3991,51.3991,57885.0
2016-03-22 12:20:00,51.96,52.04,51.89,51.92,50139.0,51.409,51.4881,51.3397,51.3694,50139.0
2016-03-22 12:25:00,51.92,52.09,51.87,52.08,51922.0,51.3694,51.5376,51.3199,51.5277,51922.0
2016-03-22 12:30:00,52.08,52.11,52.02,52.07,24623.0,51.5277,51.5574,51.4683,51.5178,24623.0
2016-03-22 12:35:00,52.09,52.14,52.05,52.1,24120.0,51.5376,51.5871,51.498,51.5475,24120.0
2016-03-22 12:40:00,52.12,52.35,52.1,52.29,46902.0,51.5673,51.7948,51.5475,51.7355,46902.0
2016-03-22 12:45:00,52.33,52.34,52.24,52.34,69648.0,51.7751,51.7849,51.686,51.7849,69648.0
2016-03-22 12:50:00,52.33,52.39,52.31,52.35,41513.0,51.7751,51.8344,51.7553,51.7948,41513.0
2016-03-22 12:55:00,52.37,52.5,52.35,52.39,97332.0,51.8146,51.9433,51.7948,51.8344,97332.0
2016-03-22 13:00:00,52.36,52.39,52.31,52.38,30395.0,51.8047,51.8344,51.7553,51.8245,30395.0
2016-03-22 13:05:00,52.38,52.52,52.38,52.45,23882.0,51.8245,51.963,51.8245,51.8938,23882.0
2016-03-22 13:10:00,52.45,52.5,52.41,52.43,36609.0,51.8938,51.9433,51.8542,51.874,36609.0
2016-03-22 13:15:00,52.44,52.68,52.42,52.66,148737.0,51.8839,52.1213,51.8641,52.1016,148737.0
2016-03-22 13:20:00,52.65,52.7,52.57,52.65,53171.0,52.0917,52.1411,52.0125,52.0917,53171.0
2016-03-22 13:25:00,52.66,52.72,52.66,52.72,75664.0,52.1016,52.1609,52.1016,52.1609,75664.0
2016-03-22 13:30:00,52.7,52.87,52.68,52.82,92082.0,52.1411,52.3093,52.1213,52.2599,92082.0
2016-03-22 13:35:00,52.81,52.91,52.76,52.85,80562.0,52.25,52.3489,52.2005,52.2895,80562.0
2016-03-22 13:40:00,52.82,52.85,52.69,52.72,90993.0,52.2599,52.2895,52.1312,52.1609,90993.0
2016-03-22 13:45:00,52.71,52.85,52.67,52.85,110123.0,52.151,52.2895,52.1114,52.2895,110123.0
2016-03-22 13:50:00,52.85,52.88,52.71,52.72,8166.0,52.2895,52.3192,52.151,52.1609,8166.0
2016-03-22 13:55:00,52.71,52.74,52.47,52.47,67328.0,52.151,52.1807,51.9136,51.9136,67328.0
2016-03-22 14:00:00,52.5,52.72,52.49,52.7,59894.0,51.9433,52.1609,51.9334,52.1411,59894.0
2016-03-22 14:05:00,52.71,52.72,52.57,52.58,16202.0,52.151,52.1609,52.0125,52.0224,16202.0
2016-03-22 14:10:00,52.57,52.66,52.54,52.64,9577.0,52.0125,52.1016,51.9828,52.0818,9577.0
2016-03-22 14:15:00,52.65,52.66,52.53,52.65,15855.0,52.0917,52.1016,51.9729,52.0917,15855.0
2016-03-22 14:20:00,52.64,52.69,52.53,52.57,48264.0,52.0818,52.1312,51.9729,52.0125,48264.0
2016-03-22 14:25:00,52.6,52.68,52.58,52.64,14381.0,52.0422,52.1213,52.0224,52.0818,14381.0
2016-03-22 14:30:00,52.63,52.69,52.62,52.67,29624.0,52.0719,52.1312,52.062,52.1114,29624.0
2016-03-22 14:35:00,52.69,52.71,52.62,52.62,14630.0,52.1312,52.151,52.062,52.062,14630.0
2016-03-22 14:40:00,52.67,52.67,52.55,52.57,13791.0,52.1114,52.1114,51.9927,52.0125,13791.0
2016-03-22 14:45:00,52.6,52.6,52.49,52.53,20033.0,52.0422,52.0422,51.9334,51.9729,20033.0
2016-03-22 14:50:00,52.54,52.55,52.42,52.45,21552.0,51.9828,51.9927,51.8641,51.8938,21552.0
2016-03-22 14:55:00,52.46,52.47,52.29,52.32,63251.0,51.9037,51.9136,51.7355,51.7652,63251.0
2016-03-22 15:00:00,52.31,52.41,52.29,52.36,158929.0,51.7553,51.8542,51.7355,51.8047,158929.0
2016-03-22 15:05:00,52.37,52.45,52.33,52.42,86814.0,51.8146,51.8938,51.7751,51.8641,86814.0
2016-03-22 15:10:00,52.41,52.45,52.35,52.36,40516.0,51.8542,51.8938,51.7948,51.8047,40516.0
2016-03-22 15:15:00,52.36,52.39,52.23,52.31,75084.0,51.8047,51.8344,51.6761,51.7553,75084.0
2016-03-22 15:20:00,52.31,52.4,52.3,52.32,26819.0,51.7553,51.8443,51.7454,51.7652,26819.0
2016-03-22 15:25:00,52.34,52.4,52.27,52.34,50319.0,51.7849,51.8443,51.7157,51.7849,50319.0
2016-03-22 15:30:00,52.34,52.39,52.29,52.36,59862.0,51.7849,51.8344,51.7355,51.8047,59862.0
2016-03-22 15:35:00,52.34,52.47,52.3,52.4,36576.0,51.7849,51.9136,51.7454,51.8443,36576.0
2016-03-22 15:40:00,52.4,52.51,52.37,52.47,43328.0,51.8443,51.9531,51.8146,51.9136,43328.0
2016-03-22 15:45:00,52.43,52.54,52.43,52.48,103390.0,51.874,51.9828,51.874,51.9235,103390.0
2016-03-22 15:50:00,52.48,52.58,52.48,52.54,150843.0,51.9235,52.0224,51.9235,51.9828,150843.0
2016-03-22 15:55:00,52.54,52.58,52.5,52.55,408068.0,51.9828,52.0224,51.9433,51.9927,408068.0
2016-03-23 09:30:00,52.47,52.79,52.41,52.69,257571.0,51.9136,52.2302,51.8542,52.1312,257571.0
2016-03-23 09:35:00,52.67,53.08,52.61,52.87,174049.0,52.1114,52.5171,52.0521,52.3093,174049.0
2016-03-23 09:40:00,52.85,52.94,52.6,52.69,54242.0,52.2895,52.3786,52.0422,52.1312,54242.0
2016-03-23 09:45:00,52.71,52.75,52.0,52.02,112923.0,52.151,52.1906,51.4486,51.4683,112923.0
2016-03-23 09:50:00,52.03,52.49,51.97,52.33,196710.0,51.4782,51.9334,51.4189,51.7751,196710.0
2016-03-23 09:55:00,52.3,52.36,52.19,52.26,75866.0,51.7454,51.8047,51.6365,51.7058,75866.0
2016-03-23 10:00:00,52.24,52.27,51.61,51.63,105563.0,51.686,51.7157,51.0627,51.0825,105563.0
2016-03-23 10:05:00,51.65,51.72,51.33,51.33,53194.0,51.1023,51.1715,50.7857,50.7857,53194.0
2016-03-23 10:10:00,51.33,51.75,51.28,51.56,136482.0,50.7857,51.2012,50.7362,51.0132,136482.0
2016-03-23 10:15:00,51.55,51.56,51.28,51.38,96948.0,51.0033,51.0132,50.7362,50.8351,96948.0
2016-03-23 10:20:00,51.39,51.62,51.39,51.56,87731.0,50.845,51.0726,50.845,51.0132,87731.0
2016-03-23 10:25:00,51.59,51.68,51.29,51.58,73268.0,51.0429,51.1319,50.7461,51.033,73268.0
2016-03-23 10:30:00,51.58,51.62,51.08,51.16,94614.0,51.033,51.0726,50.5383,50.6175,94614.0
2016-03-23 10:35:00,51.17,51.27,51.09,51.19,47590.0,50.6274,50.7263,50.5482,50.6471,47590.0
2016-03-23 10:40:00,51.2,51.21,51.04,51.18,79412.0,50.657,50.6669,50.4987,50.6372,79412.0
2016-03-23 10:45:00,51.16,51.3,51.09,51.12,113158.0,50.6175,50.756,50.5482,50.5779,113158.0
2016-03-23 10:50:00,51.12,51.12,50.76,50.82,130626.0,50.5779,50.5779,50.2217,50.2811,130626.0
2016-03-23 10:55:00,50.82,51.07,50.82,51.07,57213.0,50.2811,50.5284,50.2811,50.5284,57213.0
2016-03-23 11:00:00,51.04,51.06,50.79,50.89,25622.0,50.4987,50.5185,50.2514,50.3503,25622.0
2016-03-23 11:05:00,50.89,51.17,50.85,51.16,40433.0,50.3503,50.6274,50.3107,50.6175,40433.0
2016-03-23 11:10:00,51.16,51.18,50.96,51.0,90848.0,50.6175,50.6372,50.4196,50.4592,90848.0
2016-03-23 11:15:00,51.0,51.05,50.69,50.69,91387.0,50.4592,50.5086,50.1524,50.1524,91387.0
2016-03-23 11:20:00,50.67,50.91,50.67,50.79,80186.0,50.1327,50.3701,50.1327,50.2514,80186.0
2016-03-23 11:25:00,50.79,50.94,50.71,50.85,65547.0,50.2514,50.3998,50.1722,50.3107,65547.0
2016-03-23 11:30:00,50.85,50.92,50.76,50.87,34710.0,50.3107,50.38,50.2217,50.3305,34710.0
2016-03-23 11:35:00,50.86,51.13,50.81,51.09,138716.0,50.3206,50.5878,50.2712,50.5482,138716.0
2016-03-23 11:40:00,51.12,51.13,50.92,50.93,36473.0,50.5779,50.5878,50.38,50.3899,36473.0
2016-03-23 11:45:00,50.95,51.02,50.81,51.02,37345.0,50.4097,50.4789,50.2712,50.4789,37345.0
2016-03-23 11:50:00,50.99,50.99,50.81,50.95,27735.0,50.4493,50.4493,50.2712,50.4097,27735.0
2016-03-23 11:55:00,50.94,51.01,50.86,50.97,34433.0,50.3998,50.4691,50.3206,50.4295,34433.0
2016-03-23 12:00:00,50.95,51.05,50.85,51.05,18074.0,50.4097,50.5086,50.3107,50.5086,18074.0
2016-03-23 12:05:00,51.03,51.06,50.97,50.97,40407.0,50.4888,50.5185,50.4295,50.4295,40407.0
2016-03-23 12:10:00,50.98,51.08,50.95,51.0,12649.0,50.4394,50.5383,50.4097,50.4592,12649.0
2016-03-23 12:15:00,51.01,51.01,50.85,50.95,49641.0,50.4691,50.4691,50.3107,50.4097,49641.0
2016-03-23 12:20:00,50.91,50.96,50.82,50.91,61731.0,50.3701,50.4196,50.2811,50.3701,61731.0
2016-03-23 12:25:00,50.91,50.94,50.71,50.81,99743.0,50.3701,50.3998,50.1722,50.2712,99743.0
2016-03-23 12:30:00,50.81,50.9,50.72,50.85,47317.0,50.2712,50.3602,50.1821,50.3107,47317.0
2016-03-23 12:35:00,50.81,50.92,50.77,50.85,8917.0,50.2712,50.38,50.2316,50.3107,8917.0
2016-03-23 12:40:00,50.87,50.96,50.75,50.94,37082.0,50.3305,50.4196,50.2118,50.3998,37082.0
2016-03-23 12:45:00,50.92,50.94,50.73,50.8,34856.0,50.38,50.3998,50.192,50.2613,34856.0
2016-03-23 12:50:00,50.79,50.79,50.67,50.7,50903.0,50.2514,50.2514,50.1327,50.1623,50903.0
2016-03-23 12:55:00,50.69,50.77,50.57,50.72,58087.0,50.1524,50.2316,50.0337,50.1821,58087.0
2016-03-23 13:00:00,50.73,50.73,50.61,50.64,35231.0,50.192,50.192,50.0733,50.103,35231.0
2016-03-23 13:05:00,50.66,50.66,50.51,50.58,24979.0,50.1228,50.1228,49.9744,50.0436,24979.0
2016-03-23 13:10:00,50.59,50.65,50.54,50.59,26287.0,50.0535,50.1129,50.004,50.0535,26287.0
2016-03-23 13:15:00,50.59,50.69,50.54,50.58,42314.0,50.0535,50.1524,50.004,50.0436,42314.0
2016-03-23 13:20:00,50.55,50.59,50.51,50.54,57492.0,50.0139,50.0535,49.9744,50.004,57492.0
2016-03-23 13:25:00,50.54,50.54,50.42,50.51,64391.0,50.004,50.004,49.8853,49.9744,64391.0
2016-03-23 13:30:00,50.51,50.52,50.29,50.32,83845.0,49.9744,49.9842,49.7567,49.7864,83845.0
2016-03-23 13:35:00,50.32,50.41,50.25,50.35,38111.0,49.7864,49.8754,49.7171,49.8161,38111.0
2016-03-23 13:40:00,50.32,50.41,50.22,50.38,24873.0,49.7864,49.8754,49.6874,49.8457,24873.0
2016-03-23 13:45:00,50.38,50.49,50.31,50.34,35186.0,49.8457,49.9546,49.7765,49.8062,35186.0
2016-03-23 13:50:00,50.32,50.56,50.32,50.44,113744.0,49.7864,50.0238,49.7864,49.9051,113744.0
2016-03-23 13:55:00,50.44,50.47,50.28,50.29,30268.0,49.9051,49.9348,49.7468,49.7567,30268.0
2016-03-23 14:00:00,50.3,50.39,50.21,50.36,76210.0,49.7666,49.8556,49.6775,49.8259,76210.0
2016-03-23 14:05:00,50.36,50.53,50.29,50.46,39310.0,49.8259,49.9941,49.7567,49.9249,39310.0
2016-03-23 14:10:00,50.44,50.54,50.4,50.41,32599.0,49.9051,50.004,49.8655,49.8754,32599.0
2016-03-23 14:15:00,50.4,50.64,50.4,50.51,34574.0,49.8655,50.103,49.8655,49.9744,34574.0
2016-03-23 14:20:00,50.5,50.7,50.5,50.7,50773.0,49.9645,50.1623,49.9645,50.1623,50773.0
2016-03-23 14:25:00,50.7,50.71,50.35,50.44,59520.0,50.1623,50.1722,49.8161,49.9051,59520.0
2016-03-23 14:30:00,50.45,50.71,50.45,50.68,20544.0,49.915,50.1722,49.915,50.1426,20544.0
2016-03-23 14:35:00,50.69,50.73,50.43,50.51,47991.0,50.1524,50.192,49.8952,49.9744,47991.0
2016-03-23 14:40:00,50.48,50.48,50.25,50.33,81296.0,49.9447,49.9447,49.7171,49.7963,81296.0
2016-03-23 14:45:00,50.32,50.38,50.18,50.21,32384.0,49.7864,49.8457,49.6479,49.6775,32384.0
2016-03-23 14:50:00,50.2,50.31,50.11,50.17,83102.0,49.6676,49.7765,49.5786,49.638,83102.0
2016-03-23 14:55:00,50.16,50.23,50.12,50.23,17742.0,49.6281,49.6973,49.5885,49.6973,17742.0
2016-03-23 15:00:00,50.24,50.28,50.05,50.06,36024.0,49.7072,49.7468,49.5192,49.5291,36024.0
2016-03-23 15:05:00,50.05,50.14,50.03,50.06,52016.0,49.5192,49.6083,49.4994,49.5291,52016.0
2016-03-23 15:10:00,50.07,50.08,49.96,50.02,46944.0,49.539,49.5489,49.4302,49.4896,46944.0
2016-03-23 15:15:00,50.01,50.04,49.91,49.97,59979.0,49.4797,49.5093,49.3807,49.4401,59979.0
2016-03-23 15:20:00,49.97,50.04,49.92,49.95,33200.0,49.4401,49.5093,49.3906,49.4203,33200.0
2016-03-23 15:25:00,49.94,49.96,49.83,49.91,82096.0,49.4104,49.4302,49.3016,49.3807,82096.0
2016-03-23 15:30:00,49.9,50.06,49.88,49.98,69824.0,49.3708,49.5291,49.351,49.45,69824.0
2016-03-23 15:35:00,49.97,50.19,49.97,50.11,122355.0,49.4401,49.6577,49.4401,49.5786,122355.0
2016-03-23 15:40:00,50.09,50.11,49.97,50.01,194632.0,49.5588,49.5786,49.4401,49.4797,194632.0
2016-03-23 15:45:00,49.99,50.02,49.91,49.99,116996.0,49.4599,49.4896,49.3807,49.4599,116996.0
2016-03-23 15:50:00,49.98,49.99,49.78,49.81,146421.0,49.45,49.4599,49.2521,49.2818,146421.0
2016-03-23 15:55:00,49.8,49.91,49.74,49.81,236117.0,49.2719,49.3807,49.2125,49.2818,236117.0
2016-03-24 09:30:00,49.0,49.14,48.29,48.46,294503.0,48.4804,48.6189,47.7779,47.9461,294503.0
2016-03-24 09:35:00,48.52,48.88,48.34,48.81,317311.0,48.0055,48.3616,47.8274,48.2924,317311.0
2016-03-24 09:40:00,48.84,49.39,48.79,49.14,255331.0,48.3221,48.8662,48.2726,48.6189,255331.0
2016-03-24 09:45:00,49.1,49.25,48.92,48.96,195375.0,48.5793,48.7277,48.4012,48.4408,195375.0
2016-03-24 09:50:00,48.96,49.55,48.89,49.52,118108.0,48.4408,49.0245,48.3715,48.9949,118108.0
2016-03-24 09:55:00,49.53,49.63,49.24,49.61,45846.0,49.0047,49.1037,48.7178,49.0839,45846.0
2016-03-24 10:00:00,49.57,49.66,49.32,49.43,31888.0,49.0443,49.1334,48.797,48.9058,31888.0
2016-03-24 10:05:00,49.44,49.58,49.36,49.58,34732.0,48.9157,49.0542,48.8365,49.0542,34732.0
2016-03-24 10:10:00,49.57,49.57,49.38,49.39,41174.0,49.0443,49.0443,48.8563,48.8662,41174.0
2016-03-24 10:15:00,49.4,49.61,49.38,49.49,208952.0,48.8761,49.0839,48.8563,48.9652,208952.0
2016-03-24 10:20:00,49.5,49.53,49.37,49.4,23625.0,48.9751,49.0047,48.8464,48.8761,23625.0
2016-03-24 10:25:00,49.39,49.6,49.39,49.53,101952.0,48.8662,49.074,48.8662,49.0047,101952.0
2016-03-24 10:30:00,49.51,50.1,49.5,50.1,372277.0,48.985,49.5687,48.9751,49.5687,372277.0
2016-03-24 10:35:00,50.1,50.69,50.1,50.65,454865.0,49.5687,50.1524,49.5687,50.1129,454865.0
2016-03-24 10:40:00,50.65,50.94,50.53,50.73,357906.0,50.1129,50.3998,49.9941,50.192,357906.0
2016-03-24 10:45:00,50.73,50.76,50.49,50.55,149993.0,50.192,50.2217,49.9546,50.0139,149993.0
2016-03-24 10:50:00,50.59,50.75,50.54,50.66,52759.0,50.0535,50.2118,50.004,50.1228,52759.0
2016-03-24 10:55:00,50.68,50.83,50.62,50.83,39720.0,50.1426,50.291,50.0832,50.291,39720.0
2016-03-24 11:00:00,50.84,51.1,50.84,50.97,271795.0,50.3009,50.5581,50.3009,50.4295,271795.0
2016-03-24 11:05:00,50.98,50.99,50.85,50.89,20448.0,50.4394,50.4493,50.3107,50.3503,20448.0
2016-03-24 11:10:00,50.87,50.99,50.66,50.66,24624.0,50.3305,50.4493,50.1228,50.1228,24624.0
2016-03-24 11:15:00,50.65,50.66,50.36,50.41,20012.0,50.1129,50.1228,49.8259,49.8754,20012.0
2016-03-24 11:20:00,50.37,50.4,50.09,50.13,88452.0,49.8358,49.8655,49.5588,49.5984,88452.0
2016-03-24 11:25:00,50.12,50.14,49.95,50.01,86495.0,49.5885,49.6083,49.4203,49.4797,86495.0
2016-03-24 11:30:00,50.04,50.16,50.02,50.11,40861.0,49.5093,49.6281,49.4896,49.5786,40861.0
2016-03-24 11:35:00,50.08,50.14,49.91,49.91,49608.0,49.5489,49.6083,49.3807,49.3807,49608.0
2016-03-24 11:40:00,49.9,49.93,49.77,49.78,38204.0,49.3708,49.4005,49.2422,49.2521,38204.0
2016-03-24 11:45:00,49.77,49.77,49.64,49.7,50208.0,49.2422,49.2422,49.1136,49.1729,50208.0
2016-03-24 11:50:00,49.7,49.82,49.68,49.75,16247.0,49.1729,49.2917,49.1532,49.2224,16247.0
2016-03-24 11:55:00,49.79,49.79,49.59,49.79,37397.0,49.262,49.262,49.0641,49.262,37397.0
2016-03-24 12:00:00,49.79,49.87,49.74,49.77,22357.0,49.262,49.3411,49.2125,49.2422,22357.0
2016-03-24 12:05:00,49.76,49.88,49.74,49.84,17908.0,49.2323,49.351,49.2125,49.3115,17908.0
2016-03-24 12:10:00,49.78,49.82,49.6,49.67,16307.0,49.2521,49.2917,49.074,49.1433,16307.0
2016-03-24 12:15:00,49.63,49.71,49.46,49.46,20650.0,49.1037,49.1828,48.9355,48.9355,20650.0
2016-03-24 12:20:00,49.5,49.51,49.31,49.31,51204.0,48.9751,48.985,48.7871,48.7871,51204.0
2016-03-24 12:25:00,49.32,49.43,49.26,49.37,47859.0,48.797,48.9058,48.7376,48.8464,47859.0
2016-03-24 12:30:00,49.38,49.45,49.35,49.4,37909.0,48.8563,48.9256,48.8267,48.8761,37909.0
2016-03-24 12:35:00,49.41,49.49,49.37,49.43,27618.0,48.886,48.9652,48.8464,48.9058,27618.0
2016-03-24 12:40:00,49.43,49.46,49.4,49.41,26553.0,48.9058,48.9355,48.8761,48.886,26553.0
2016-03-24 12:45:00,49.43,49.47,49.38,49.46,4150.0,48.9058,48.9454,48.8563,48.9355,4150.0
2016-03-24 12:50:00,49.43,49.6,49.42,49.56,14962.0,48.9058,49.074,48.8959,49.0344,14962.0
2016-03-24 12:55:00,49.56,49.58,49.43,49.44,16439.0,49.0344,49.0542,48.9058,48.9157,16439.0
2016-03-24 13:00:00,49.43,49.44,49.38,49.41,14964.0,48.9058,48.9157,48.8563,48.886,14964.0
2016-03-24 13:05:00,49.39,49.41,49.28,49.3,41924.0,48.8662,48.886,48.7574,48.7772,41924.0
2016-03-24 13:10:00,49.3,49.41,49.3,49.35,16273.0,48.7772,48.886,48.7772,48.8267,16273.0
2016-03-24 13:15:00,49.36,49.53,49.28,49.52,24869.0,48.8365,49.0047,48.7574,48.9949,24869.0
2016-03-24 13:20:00,49.52,49.58,49.43,49.57,11950.0,48.9949,49.0542,48.9058,49.0443,11950.0
2016-03-24 13:25:00,49.54,49.58,49.41,49.54,72288.0,49.0146,49.0542,48.886,49.0146,72288.0
2016-03-24 13:30:00,49.5,49.53,49.3,49.34,33746.0,48.9751,49.0047,48.7772,48.8168,33746.0
2016-03-24 13:35:00,49.34,49.38,49.26,49.29,29901.0,48.8168,48.8563,48.7376,48.7673,29901.0
2016-03-24 13:40:00,49.3,49.38,49.3,49.31,12755.0,48.7772,48.8563,48.7772,48.7871,12755.0
2016-03-24 13:45:00,49.34,49.36,49.25,49.25,24593.0,48.8168,48.8365,48.7277,48.7277,24593.0
2016-03-24 13:50:00,49.27,49.38,49.25,49.29,12423.0,48.7475,48.8563,48.7277,48.7673,12423.0
2016-03-24 13:55:00,49.29,49.34,49.2,49.22,31732.0,48.7673,48.8168,48.6782,48.698,31732.0
2016-03-24 14:00:00,49.21,49.27,48.99,49.07,297469.0,48.6881,48.7475,48.4705,48.5496,297469.0
2016-03-24 14:05:00,49.05,49.13,48.99,49.06,34930.0,48.5298,48.609,48.4705,48.5397,34930.0
2016-03-24 14:10:00,49.07,49.15,49.02,49.11,16552.0,48.5496,48.6288,48.5002,48.5892,16552.0
2016-03-24 14:15:00,49.09,49.25,49.07,49.25,12217.0,48.5694,48.7277,48.5496,48.7277,12217.0
2016-03-24 14:20:00,49.28,49.41,49.27,49.39,131341.0,48.7574,48.886,48.7475,48.8662,131341.0
2016-03-24 14:25:00,49.37,49.38,49.29,49.32,70176.0,48.8464,48.8563,48.7673,48.797,70176.0
2016-03-24 14:30:00,49.33,49.34,49.17,49.17,11140.0,48.8069,48.8168,48.6486,48.6486,11140.0
2016-03-24 14:35:00,49.16,49.26,49.12,49.23,21167.0,48.6387,48.7376,48.5991,48.7079,21167.0
2016-03-24 14:40:00,49.22,49.39,49.2,49.39,59050.0,48.698,48.8662,48.6782,48.8662,59050.0
2016-03-24 14:45:00,49.38,49.41,49.28,49.33,22440.0,48.8563,48.886,48.7574,48.8069,22440.0
2016-03-24 14:50:00,49.34,49.44,49.34,49.36,28451.0,48.8168,48.9157,48.8168,48.8365,28451.0
2016-03-24 14:55:00,49.36,49.42,49.31,49.38,12669.0,48.8365,48.8959,48.7871,48.8563,12669.0
2016-03-24 15:00:00,49.42,49.43,49.34,49.4,15762.0,48.8959,48.9058,48.8168,48.8761,15762.0
2016-03-24 15:05:00,49.43,49.52,49.39,49.5,33746.0,48.9058,48.9949,48.8662,48.9751,33746.0
2016-03-24 15:10:00,49.5,49.74,49.5,49.69,51104.0,48.9751,49.2125,48.9751,49.163,51104.0
2016-03-24 15:15:00,49.7,49.8,49.69,49.77,25383.0,49.1729,49.2719,49.163,49.2422,25383.0
2016-03-24 15:20:00,49.77,49.97,49.77,49.96,65555.0,49.2422,49.4401,49.2422,49.4302,65555.0
2016-03-24 15:25:00,49.96,50.04,49.93,50.03,26729.0,49.4302,49.5093,49.4005,49.4994,26729.0
2016-03-24 15:30:00,50.02,50.02,49.88,49.97,32363.0,49.4896,49.4896,49.351,49.4401,32363.0
2016-03-24 15:35:00,49.98,50.06,49.91,49.92,40385.0,49.45,49.5291,49.3807,49.3906,40385.0
2016-03-24 15:40:00,49.92,49.97,49.86,49.89,38125.0,49.3906,49.4401,49.3312,49.3609,38125.0
2016-03-24 15:45:00,49.94,49.95,49.84,49.92,53288.0,49.4104,49.4203,49.3115,49.3906,53288.0
2016-03-24 15:50:00,49.94,50.0,49.91,49.98,161296.0,49.4104,49.4698,49.3807,49.45,161296.0
2016-03-24 15:55:00,49.97,50.02,49.91,50.0,230089.0,49.4401,49.4896,49.3807,49.4698,230089.0
2016-03-28 09:30:00,50.48,50.71,50.41,50.6,60376.0,49.9447,50.1722,49.8754,50.0634,60376.0
2016-03-28 09:35:00,50.55,50.6,49.72,49.76,120653.0,50.0139,50.0634,49.1927,49.2323,120653.0
2016-03-28 09:40:00,49.73,49.85,49.5,49.84,359966.0,49.2026,49.3214,48.9751,49.3115,359966.0
2016-03-28 09:45:00,49.84,49.92,49.51,49.54,54426.0,49.3115,49.3906,48.985,49.0146,54426.0
2016-03-28 09:50:00,49.52,50.05,49.49,50.05,175947.0,48.9949,49.5192,48.9652,49.5192,175947.0
2016-03-28 09:55:00,50.05,50.28,50.01,50.21,127029.0,49.5192,49.7468,49.4797,49.6775,127029.0
2016-03-28 10:00:00,50.24,50.49,50.17,50.27,95847.0,49.7072,49.9546,49.638,49.7369,95847.0
2016-03-28 10:05:00,50.28,50.28,49.97,50.15,111096.0,49.7468,49.7468,49.4401,49.6182,111096.0
2016-03-28 10:10:00,50.13,50.39,50.04,50.37,94462.0,49.5984,49.8556,49.5093,49.8358,94462.0
2016-03-28 10:15:00,50.35,50.37,50.12,50.23,43284.0,49.8161,49.8358,49.5885,49.6973,43284.0
2016-03-28 10:20:00,50.24,50.29,50.08,50.21,94867.0,49.7072,49.7567,49.5489,49.6775,94867.0
2016-03-28 10:25:00,50.19,50.19,49.97,50.02,21509.0,49.6577,49.6577,49.4401,49.4896,21509.0
2016-03-28 10:30:00,50.0,50.01,49.71,49.8,30753.0,49.4698,49.4797,49.1828,49.2719,30753.0
2016-03-28 10:35:00,49.77,49.8,49.38,49.45,139694.0,49.2422,49.2719,48.8563,48.9256,139694.0
2016-03-28 10:40:00,49.43,49.58,49.38,49.53,63697.0,48.9058,49.0542,48.8563,49.0047,63697.0
2016-03-28 10:45:00,49.52,49.64,49.41,49.59,39224.0,48.9949,49.1136,48.886,49.0641,39224.0
2016-03-28 10:50:00,49.58,49.6,49.31,49.32,43370.0,49.0542,49.074,48.7871,48.797,43370.0
2016-03-28 10:55:00,49.29,49.55,49.27,49.49,61927.0,48.7673,49.0245,48.7475,48.9652,61927.0
2016-03-28 11:00:00,49.48,49.56,49.35,49.35,32622.0,48.9553,49.0344,48.8267,48.8267,32622.0
2016-03-28 11:05:00,49.37,49.42,49.22,49.22,61128.0,48.8464,48.8959,48.698,48.698,61128.0
2016-03-28 11:10:00,49.2,49.39,49.14,49.28,64957.0,48.6782,48.8662,48.6189,48.7574,64957.0
2016-03-28 11:15:00,49.3,49.37,49.24,49.34,49318.0,48.7772,48.8464,48.7178,48.8168,49318.0
2016-03-28 11:20:00,49.35,49.64,49.29,49.64,38288.0,48.8267,49.1136,48.7673,49.1136,38288.0
2016-03-28 11:25:00,49.64,49.66,49.53,49.59,16398.0,49.1136,49.1334,49.0047,49.0641,16398.0
2016-03-28 11:30:00,49.6,49.67,49.58,49.65,24100.0,49.074,49.1433,49.0542,49.1235,24100.0
2016-03-28 11:35:00,49.6,49.97,49.59,49.83,101110.0,49.074,49.4401,49.0641,49.3016,101110.0
2016-03-28 11:40:00,49.83,49.84,49.75,49.78,8504.0,49.3016,49.3115,49.2224,49.2521,8504.0
2016-03-28 11:45:00,49.75,49.85,49.73,49.76,11807.0,49.2224,49.3214,49.2026,49.2323,11807.0
2016-03-28 11:50:00,49.69,49.7,49.5,49.51,9800.0,49.163,49.1729,48.9751,48.985,9800.0
2016-03-28 11:55:00,49.5,49.71,49.45,49.66,35854.0,48.9751,49.1828,48.9256,49.1334,35854.0
2016-03-28 12:00:00,49.65,49.72,49.43,49.59,12838.0,49.1235,49.1927,48.9058,49.0641,12838.0
2016-03-28 12:05:00,49.65,49.69,49.42,49.42,58543.0,49.1235,49.163,48.8959,48.8959,58543.0
2016-03-28 12:10:00,49.43,49.52,49.4,49.52,23420.0,48.9058,48.9949,48.8761,48.9949,23420.0
2016-03-28 12:15:00,49.53,49.69,49.46,49.65,22526.0,49.0047,49.163,48.9355,49.1235,22526.0
2016-03-28 12:20:00,49.67,49.79,49.65,49.71,42124.0,49.1433,49.262,49.1235,49.1828,42124.0
2016-03-28 12:25:00,49.71,49.74,49.61,49.73,32984.0,49.1828,49.2125,49.0839,49.2026,32984.0
2016-03-28 12:30:00,49.75,49.76,49.66,49.75,5750.0,49.2224,49.2323,49.1334,49.2224,5750.0
2016-03-28 12:35:00,49.77,50.1,49.75,49.99,24485.0,49.2422,49.5687,49.2224,49.4599,24485.0
2016-03-28 12:40:00,50.0,50.06,49.93,49.98,63685.0,49.4698,49.5291,49.4005,49.45,63685.0
2016-03-28 12:45:00,49.99,50.02,49.92,49.99,27847.0,49.4599,49.4896,49.3906,49.4599,27847.0
2016-03-28 12:50:00,49.96,49.98,49.87,49.94,16432.0,49.4302,49.45,49.3411,49.4104,16432.0
2016-03-28 12:55:00,50.0,50.22,50.0,50.08,30837.0,49.4698,49.6874,49.4698,49.5489,30837.0
2016-03-28 13:00:00,50.06,50.22,50.03,50.14,32360.0,49.5291,49.6874,49.4994,49.6083,32360.0
2016-03-28 13:05:00,50.13,50.13,50.02,50.06,11769.0,49.5984,49.5984,49.4896,49.5291,11769.0
2016-03-28 13:10:00,50.09,50.09,49.96,49.97,13241.0,49.5588,49.5588,49.4302,49.4401,13241.0
2016-03-28 13:15:00,49.97,50.03,49.94,50.03,9497.0,49.4401,49.4994,49.4104,49.4994,9497.0
2016-03-28 13:20:00,50.04,50.21,49.99,50.18,10875.0,49.5093,49.6775,49.4599,49.6479,10875.0
2016-03-28 13:25:00,50.16,50.16,50.04,50.06,7079.0,49.6281,49.6281,49.5093,49.5291,7079.0
2016-03-28 13:30:00,50.07,50.23,50.05,50.07,19671.0,49.539,49.6973,49.5192,49.539,19671.0
2016-03-28 13:35:00,50.06,50.09,49.97,49.98,6192.0,49.5291,49.5588,49.4401,49.45,6192.0
2016-03-28 13:40:00,50.03,50.08,49.96,49.99,11600.0,49.4994,49.5489,49.4302,49.4599,11600.0
2016-03-28 13:45:00,49.97,49.98,49.91,49.95,3869.0,49.4401,49.45,49.3807,49.4203,3869.0
2016-03-28 13:50:00,49.99,50.04,49.97,50.01,7980.0,49.4599,49.5093,49.4401,49.4797,7980.0
2016-03-28 13:55:00,50.03,50.12,49.96,50.0,14452.0,49.4994,49.5885,49.4302,49.4698,14452.0
2016-03-28 14:00:00,49.99,50.1,49.99,50.1,8100.0,49.4599,49.5687,49.4599,49.5687,8100.0
2016-03-28 14:05:00,50.12,50.14,50.0,50.0,7850.0,49.5885,49.6083,49.4698,49.4698,7850.0
2016-03-28 14:10:00,50.04,50.04,49.88,49.92,15558.0,49.5093,49.5093,49.351,49.3906,15558.0
2016-03-28 14:15:00,49.95,49.95,49.79,49.87,21927.0,49.4203,49.4203,49.262,49.3411,21927.0
2016-03-28 14:20:00,49.84,49.84,49.8,49.83,2578.0,49.3115,49.3115,49.2719,49.3016,2578.0
2016-03-28 14:25:00,49.81,49.82,49.74,49.76,11750.0,49.2818,49.2917,49.2125,49.2323,11750.0
2016-03-28 14:30:00,49.71,49.79,49.69,49.75,57742.0,49.1828,49.262,49.163,49.2224,57742.0
2016-03-28 14:35:00,49.75,49.79,49.74,49.78,52778.0,49.2224,49.262,49.2125,49.2521,52778.0
2016-03-28 14:40:00,49.76,49.83,49.73,49.74,53380.0,49.2323,49.3016,49.2026,49.2125,53380.0
2016-03-28 14:45:00,49.72,49.74,49.6,49.65,21507.0,49.1927,49.2125,49.074,49.1235,21507.0
2016-03-28 14:50:00,49.64,49.65,49.58,49.63,26893.0,49.1136,49.1235,49.0542,49.1037,26893.0
2016-03-28 14:55:00,49.62,49.64,49.51,49.61,10290.0,49.0938,49.1136,48.985,49.0839,10290.0
2016-03-28 15:00:00,49.61,49.73,49.6,49.68,21402.0,49.0839,49.2026,49.074,49.1532,21402.0
2016-03-28 15:05:00,49.68,49.76,49.66,49.71,15662.0,49.1532,49.2323,49.1334,49.1828,15662.0
2016-03-28 15:10:00,49.73,49.82,49.67,49.67,25416.0,49.2026,49.2917,49.1433,49.1433,25416.0
2016-03-28 15:15:00,49.69,49.73,49.65,49.67,14454.0,49.163,49.2026,49.1235,49.1433,14454.0
2016-03-28 15:20:00,49.68,49.75,49.64,49.64,15419.0,49.1532,49.2224,49.1136,49.1136,15419.0
2016-03-28 15:25:00,49.65,49.66,49.53,49.61,25988.0,49.1235,49.1334,49.0047,49.0839,25988.0
2016-03-28 15:30:00,49.59,49.63,49.5,49.52,21294.0,49.0641,49.1037,48.9751,48.9949,21294.0
2016-03-28 15:35:00,49.5,49.64,49.5,49.63,13784.0,48.9751,49.1136,48.9751,49.1037,13784.0
2016-03-28 15:40:00,49.63,49.67,49.56,49.66,45029.0,49.1037,49.1433,49.0344,49.1334,45029.0
2016-03-28 15:45:00,49.64,49.65,49.49,49.53,158286.0,49.1136,49.1235,48.9652,49.0047,158286.0
2016-03-28 15:50:00,49.53,49.53,49.41,49.46,59258.0,49.0047,49.0047,48.886,48.9355,59258.0
2016-03-28 15:55:00,49.46,49.51,49.33,49.4,186887.0,48.9355,48.985,48.8069,48.8761,186887.0
2016-03-29 09:30:00,49.09,49.2,48.77,48.91,181987.0,48.5694,48.6782,48.2528,48.3913,181987.0
2016-03-29 09:35:00,48.96,49.03,48.4,48.45,201807.0,48.4408,48.51,47.8867,47.9362,201807.0
2016-03-29 09:40:00,48.42,48.6,48.28,48.47,145924.0,47.9065,48.0846,47.768,47.956,145924.0
2016-03-29 09:45:00,48.49,48.51,48.25,48.33,153560.0,47.9758,47.9956,47.7383,47.8175,153560.0
2016-03-29 09:50:00,48.3,48.32,47.88,48.12,337355.0,47.7878,47.8076,47.3722,47.6097,337355.0
2016-03-29 09:55:00,48.15,48.46,48.15,48.35,186933.0,47.6394,47.9461,47.6394,47.8373,186933.0
2016-03-29 10:00:00,48.41,48.78,48.38,48.54,199936.0,47.8966,48.2627,47.8669,48.0252,199936.0
2016-03-29 10:05:00,48.53,48.68,48.53,48.68,65209.0,48.0154,48.1638,48.0154,48.1638,65209.0
2016-03-29 10:10:00,48.7,48.75,48.36,48.36,133138.0,48.1835,48.233,47.8472,47.8472,133138.0
2016-03-29 10:15:00,48.43,48.55,48.32,48.44,35860.0,47.9164,48.0351,47.8076,47.9263,35860.0
2016-03-29 10:20:00,48.44,48.53,48.41,48.5,14075.0,47.9263,48.0154,47.8966,47.9857,14075.0
2016-03-29 10:25:00,48.51,48.52,48.33,48.47,36443.0,47.9956,48.0055,47.8175,47.956,36443.0
2016-03-29 10:30:00,48.45,48.49,48.39,48.45,23774.0,47.9362,47.9758,47.8768,47.9362,23774.0
2016-03-29 10:35:00,48.44,48.54,48.44,48.53,28414.0,47.9263,48.0252,47.9263,48.0154,28414.0
2016-03-29 10:40:00,48.55,48.55,48.45,48.45,32468.0,48.0351,48.0351,47.9362,47.9362,32468.0
2016-03-29 10:45:00,48.45,48.74,48.44,48.68,170382.0,47.9362,48.2231,47.9263,48.1638,170382.0
2016-03-29 10:50:00,48.65,48.65,48.41,48.46,23201.0,48.1341,48.1341,47.8966,47.9461,23201.0
2016-03-29 10:55:00,48.43,48.53,48.43,48.53,19188.0,47.9164,48.0154,47.9164,48.0154,19188.0
2016-03-29 11:00:00,48.51,48.58,48.45,48.46,63475.0,47.9956,48.0648,47.9362,47.9461,63475.0
2016-03-29 11:05:00,48.47,48.58,48.42,48.55,25789.0,47.956,48.0648,47.9065,48.0351,25789.0
2016-03-29 11:10:00,48.56,48.7,48.51,48.68,37009.0,48.045,48.1835,47.9956,48.1638,37009.0
2016-03-29 11:15:00,48.69,48.73,48.63,48.71,27808.0,48.1737,48.2132,48.1143,48.1934,27808.0
2016-03-29 11:20:00,48.72,48.87,48.7,48.82,34100.0,48.2033,48.3517,48.1835,48.3023,34100.0
2016-03-29 11:25:00,48.84,48.93,48.8,48.84,62847.0,48.3221,48.4111,48.2825,48.3221,62847.0
2016-03-29 11:30:00,48.83,48.95,48.83,48.93,50644.0,48.3122,48.4309,48.3122,48.4111,50644.0
2016-03-29 11:35:00,48.94,49.12,48.86,49.12,88255.0,48.421,48.5991,48.3419,48.5991,88255.0
2016-03-29 11:40:00,49.13,49.22,49.07,49.13,203170.0,48.609,48.698,48.5496,48.609,203170.0
2016-03-29 11:45:00,49.16,49.26,49.12,49.25,21666.0,48.6387,48.7376,48.5991,48.7277,21666.0
2016-03-29 11:50:00,49.28,49.39,49.2,49.21,227692.0,48.7574,48.8662,48.6782,48.6881,227692.0
2016-03-29 11:55:00,49.2,49.28,49.04,49.08,184369.0,48.6782,48.7574,48.5199,48.5595,184369.0
2016-03-29 12:00:00,49.06,49.15,49.0,49.03,23524.0,48.5397,48.6288,48.4804,48.51,23524.0
2016-03-29 12:05:00,49.01,49.02,48.92,48.96,24068.0,48.4903,48.5002,48.4012,48.4408,24068.0
2016-03-29 12:10:00,48.97,48.97,48.84,48.91,186318.0,48.4507,48.4507,48.3221,48.3913,186318.0
2016-03-29 12:15:00,48.92,48.99,48.85,48.85,83040.0,48.4012,48.4705,48.332,48.332,83040.0
2016-03-29 12:20:00,48.85,49.24,48.84,49.11,106406.0,48.332,48.7178,48.3221,48.5892,106406.0
2016-03-29 12:25:00,49.13,49.18,49.03,49.14,76456.0,48.609,48.6585,48.51,48.6189,76456.0
2016-03-29 12:30:00,49.13,49.21,48.96,49.0,53136.0,48.609,48.6881,48.4408,48.4804,53136.0
2016-03-29 12:35:00,48.97,49.01,48.9,48.94,142315.0,48.4507,48.4903,48.3814,48.421,142315.0
2016-03-29 12:40:00,48.96,49.36,48.92,49.35,58717.0,48.4408,48.8365,48.4012,48.8267,58717.0
2016-03-29 12:45:00,49.38,49.5,49.31,49.43,116444.0,48.8563,48.9751,48.7871,48.9058,116444.0
2016-03-29 12:50:00,49.41,49.47,49.35,49.36,75652.0,48.886,48.9454,48.8267,48.8365,75652.0
2016-03-29 12:55:00,49.37,49.37,49.14,49.21,72653.0,48.8464,48.8464,48.6189,48.6881,72653.0
2016-03-29 13:00:00,49.2,49.35,49.13,49.14,83652.0,48.6782,48.8267,48.609,48.6189,83652.0
2016-03-29 13:05:00,49.13,49.19,49.01,49.19,109922.0,48.609,48.6684,48.4903,48.6684,109922.0
2016-03-29 13:10:00,49.19,49.31,49.14,49.3,42645.0,48.6684,48.7871,48.6189,48.7772,42645.0
2016-03-29 13:15:00,49.3,49.54,49.3,49.32,98395.0,48.7772,49.0146,48.7772,48.797,98395.0
2016-03-29 13:20:00,49.32,49.46,49.27,49.32,20265.0,48.797,48.9355,48.7475,48.797,20265.0
2016-03-29 13:25:00,49.29,49.46,49.28,49.43,30375.0,48.7673,48.9355,48.7574,48.9058,30375.0
2016-03-29 13:30:00,49.41,49.5,49.34,49.38,25135.0,48.886,48.9751,48.8168,48.8563,25135.0
2016-03-29 13:35:00,49.39,49.46,49.33,49.46,66922.0,48.8662,48.9355,48.8069,48.9355,66922.0
2016-03-29 13:40:00,49.47,49.61,49.47,49.54,56165.0,48.9454,49.0839,48.9454,49.0146,56165.0
2016-03-29 13:45:00,49.56,49.65,49.55,49.6,36028.0,49.0344,49.1235,49.0245,49.074,36028.0
2016-03-29 13:50:00,49.62,49.66,49.53,49.59,63131.0,49.0938,49.1334,49.0047,49.0641,63131.0
2016-03-29 13:55:00,49.57,49.61,49.5,49.54,26404.0,49.0443,49.0839,48.9751,49.0146,26404.0
2016-03-29 14:00:00,49.54,49.79,49.53,49.78,57846.0,49.0146,49.262,49.0047,49.2521,57846.0
2016-03-29 14:05:00,49.77,49.83,49.63,49.74,68119.0,49.2422,49.3016,49.1037,49.2125,68119.0
2016-03-29 14:10:00,49.73,49.83,49.71,49.8,76833.0,49.2026,49.3016,49.1828,49.2719,76833.0
2016-03-29 14:15:00,49.81,50.04,49.81,50.0,160222.0,49.2818,49.5093,49.2818,49.4698,160222.0
2016-03-29 14:20:00,49.99,50.12,49.96,50.12,168696.0,49.4599,49.5885,49.4302,49.5885,168696.0
2016-03-29 14:25:00,50.13,50.4,50.13,50.25,245095.0,49.5984,49.8655,49.5984,49.7171,245095.0
2016-03-29 14:30:00,50.25,50.25,49.97,50.11,147093.0,49.7171,49.7171,49.4401,49.5786,147093.0
2016-03-29 14:35:00,50.13,50.36,50.11,50.27,154875.0,49.5984,49.8259,49.5786,49.7369,154875.0
2016-03-29 14:40:00,50.26,50.3,50.16,50.22,74404.0,49.727,49.7666,49.6281,49.6874,74404.0
2016-03-29 14:45:00,50.24,50.32,50.15,50.25,57306.0,49.7072,49.7864,49.6182,49.7171,57306.0
2016-03-29 14:50:00,50.24,50.36,50.22,50.3,71075.0,49.7072,49.8259,49.6874,49.7666,71075.0
2016-03-29 14:55:00,50.3,50.35,50.18,50.27,79443.0,49.7666,49.8161,49.6479,49.7369,79443.0
2016-03-29 15:00:00,50.25,50.48,50.22,50.47,250227.0,49.7171,49.9447,49.6874,49.9348,250227.0
2016-03-29 15:05:00,50.46,50.5,50.3,50.5,154155.0,49.9249,49.9645,49.7666,49.9645,154155.0
2016-03-29 15:10:00,50.52,50.57,50.48,50.55,87037.0,49.9842,50.0337,49.9447,50.0139,87037.0
2016-03-29 15:15:00,50.53,50.54,50.38,50.44,77952.0,49.9941,50.004,49.8457,49.9051,77952.0
2016-03-29 15:20:00,50.45,50.54,50.37,50.54,85191.0,49.915,50.004,49.8358,50.004,85191.0
2016-03-29 15:25:00,50.52,50.62,50.47,50.58,96741.0,49.9842,50.0832,49.9348,50.0436,96741.0
2016-03-29 15:30:00,50.59,50.59,50.28,50.34,83681.0,50.0535,50.0535,49.7468,49.8062,83681.0
2016-03-29 15:35:00,50.33,50.48,50.3,50.47,149046.0,49.7963,49.9447,49.7666,49.9348,149046.0
2016-03-29 15:40:00,50.48,50.63,50.45,50.45,121022.0,49.9447,50.0931,49.915,49.915,121022.0
2016-03-29 15:45:00,50.44,50.49,50.25,50.34,190396.0,49.9051,49.9546,49.7171,49.8062,190396.0
2016-03-29 15:50:00,50.33,50.53,50.27,50.52,203889.0,49.7963,49.9941,49.7369,49.9842,203889.0
2016-03-29 15:55:00,50.52,50.66,50.48,50.59,314955.0,49.9842,50.1228,49.9447,50.0535,314955.0
2016-03-30 09:30:00,51.25,51.62,51.18,51.3,221431.0,50.7065,51.0726,50.6372,50.756,221431.0
2016-03-30 09:35:00,51.32,51.42,51.11,51.41,199774.0,50.7758,50.8747,50.568,50.8648,199774.0
2016-03-30 09:40:00,51.41,51.72,51.28,51.69,118256.0,50.8648,51.1715,50.7362,51.1418,118256.0
2016-03-30 09:45:00,51.7,52.18,51.7,52.16,276706.0,51.1517,51.6266,51.1517,51.6069,276706.0
2016-03-30 09:50:00,52.16,52.24,51.82,51.9,564419.0,51.6069,51.686,51.2705,51.3496,564419.0
2016-03-30 09:55:00,51.89,51.89,51.4,51.4,260701.0,51.3397,51.3397,50.8549,50.8549,260701.0
2016-03-30 10:00:00,51.42,51.54,51.0,51.05,155497.0,50.8747,50.9934,50.4592,50.5086,155497.0
2016-03-30 10:05:00,51.07,51.28,51.02,51.25,171742.0,50.5284,50.7362,50.4789,50.7065,171742.0
2016-03-30 10:10:00,51.22,51.29,51.04,51.13,93178.0,50.6768,50.7461,50.4987,50.5878,93178.0
2016-03-30 10:15:00,51.18,51.32,51.14,51.26,112467.0,50.6372,50.7758,50.5977,50.7164,112467.0
2016-03-30 10:20:00,51.28,51.3,51.03,51.03,83993.0,50.7362,50.756,50.4888,50.4888,83993.0
2016-03-30 10:25:00,51.03,51.31,51.0,51.18,137745.0,50.4888,50.7659,50.4592,50.6372,137745.0
2016-03-30 10:30:00,51.19,51.32,51.19,51.21,56089.0,50.6471,50.7758,50.6471,50.6669,56089.0
2016-03-30 10:35:00,51.22,51.46,51.2,51.23,215078.0,50.6768,50.9143,50.657,50.6867,215078.0
2016-03-30 10:40:00,51.25,51.42,51.25,51.37,71522.0,50.7065,50.8747,50.7065,50.8252,71522.0
2016-03-30 10:45:00,51.34,51.37,51.12,51.12,31632.0,50.7956,50.8252,50.5779,50.5779,31632.0
2016-03-30 10:50:00,51.14,51.23,51.12,51.21,41096.0,50.5977,50.6867,50.5779,50.6669,41096.0
2016-03-30 10:55:00,51.22,51.24,51.15,51.19,15929.0,50.6768,50.6966,50.6076,50.6471,15929.0
2016-03-30 11:00:00,51.15,51.2,51.01,51.18,85572.0,50.6076,50.657,50.4691,50.6372,85572.0
2016-03-30 11:05:00,51.19,51.21,50.64,50.69,145371.0,50.6471,50.6669,50.103,50.1524,145371.0
2016-03-30 11:10:00,50.68,50.79,50.68,50.72,56911.0,50.1426,50.2514,50.1426,50.1821,56911.0
2016-03-30 11:15:00,50.71,50.73,50.56,50.59,128531.0,50.1722,50.192,50.0238,50.0535,128531.0
2016-03-30 11:20:00,50.58,50.58,50.13,50.16,168955.0,50.0436,50.0436,49.5984,49.6281,168955.0
2016-03-30 11:25:00,50.18,50.34,50.07,50.31,89107.0,49.6479,49.8062,49.539,49.7765,89107.0
2016-03-30 11:30:00,50.29,50.3,50.05,50.19,164056.0,49.7567,49.7666,49.5192,49.6577,164056.0
2016-03-30 11:35:00,50.21,50.24,49.94,49.96,77426.0,49.6775,49.7072,49.4104,49.4302,77426.0
2016-03-30 11:40:00,49.94,50.13,49.79,50.13,65016.0,49.4104,49.5984,49.262,49.5984,65016.0
2016-03-30 11:45:00,50.12,50.45,50.08,50.45,228084.0,49.5885,49.915,49.5489,49.915,228084.0
2016-03-30 11:50:00,50.45,50.68,50.39,50.59,158503.0,49.915,50.1426,49.8556,50.0535,158503.0
2016-03-30 11:55:00,50.59,50.64,50.47,50.6,70164.0,50.0535,50.103,49.9348,50.0634,70164.0
2016-03-30 12:00:00,50.59,50.6,50.22,50.26,23903.0,50.0535,50.0634,49.6874,49.727,23903.0
2016-03-30 12:05:00,50.25,50.32,50.21,50.23,26810.0,49.7171,49.7864,49.6775,49.6973,26810.0
2016-03-30 12:10:00,50.24,50.54,50.21,50.5,42261.0,49.7072,50.004,49.6775,49.9645,42261.0
2016-03-30 12:15:00,50.49,50.49,50.24,50.29,31245.0,49.9546,49.9546,49.7072,49.7567,31245.0
2016-03-30 12:20:00,50.29,50.41,50.2,50.2,71538.0,49.7567,49.8754,49.6676,49.6676,71538.0
2016-03-30 12:25:00,50.22,50.26,50.18,50.24,53606.0,49.6874,49.727,49.6479,49.7072,53606.0
2016-03-30 12:30:00,50.24,50.52,50.2,50.48,103314.0,49.7072,49.9842,49.6676,49.9447,103314.0
2016-03-30 12:35:00,50.47,50.49,50.15,50.25,61565.0,49.9348,49.9546,49.6182,49.7171,61565.0
2016-03-30 12:40:00,50.24,50.25,50.09,50.12,14518.0,49.7072,49.7171,49.5588,49.5885,14518.0
2016-03-30 12:45:00,50.1,50.26,50.1,50.23,11554.0,49.5687,49.727,49.5687,49.6973,11554.0
2016-03-30 12:50:00,50.28,50.35,50.23,50.25,63179.0,49.7468,49.8161,49.6973,49.7171,63179.0
2016-03-30 12:55:00,50.23,50.39,50.23,50.39,15196.0,49.6973,49.8556,49.6973,49.8556,15196.0
2016-03-30 13:00:00,50.37,50.45,50.27,50.31,87957.0,49.8358,49.915,49.7369,49.7765,87957.0
2016-03-30 13:05:00,50.3,50.31,50.12,50.13,17401.0,49.7666,49.7765,49.5885,49.5984,17401.0
2016-03-30 13:10:00,50.13,50.18,50.04,50.15,45061.0,49.5984,49.6479,49.5093,49.6182,45061.0
2016-03-30 13:15:00,50.14,50.18,50.0,50.0,32778.0,49.6083,49.6479,49.4698,49.4698,32778.0
2016-03-30 13:20:00,50.02,50.06,49.98,50.05,29493.0,49.4896,49.5291,49.45,49.5192,29493.0
2016-03-30 13:25:00,50.08,50.12,50.05,50.06,22229.0,49.5489,49.5885,49.5192,49.5291,22229.0
2016-03-30 13:30:00,50.08,50.15,49.96,49.98,76690.0,49.5489,49.6182,49.4302,49.45,76690.0
2016-03-30 13:35:00,49.96,50.07,49.96,50.05,94563.0,49.4302,49.539,49.4302,49.5192,94563.0
2016-03-30 13:40:00,50.05,50.26,50.04,50.26,148926.0,49.5192,49.727,49.5093,49.727,148926.0
2016-03-30 13:45:00,50.27,50.3,50.22,50.26,15905.0,49.7369,49.7666,49.6874,49.727,15905.0
2016-03-30 13:50:00,50.26,50.37,50.24,50.25,73017.0,49.727,49.8358,49.7072,49.7171,73017.0
2016-03-30 13:55:00,50.25,50.35,50.23,50.27,20199.0,49.7171,49.8161,49.6973,49.7369,20199.0
2016-03-30 14:00:00,50.32,50.52,50.28,50.52,33602.0,49.7864,49.9842,49.7468,49.9842,33602.0
2016-03-30 14:05:00,50.52,50.7,50.52,50.63,40035.0,49.9842,50.1623,49.9842,50.0931,40035.0
2016-03-30 14:10:00,50.64,50.66,50.45,50.47,76756.0,50.103,50.1228,49.915,49.9348,76756.0
2016-03-30 14:15:00,50.45,50.48,50.37,50.46,21661.0,49.915,49.9447,49.8358,49.9249,21661.0
2016-03-30 14:20:00,50.48,50.63,50.47,50.58,40889.0,49.9447,50.0931,49.9348,50.0436,40889.0
2016-03-30 14:25:00,50.56,50.74,50.53,50.73,28587.0,50.0238,50.2019,49.9941,50.192,28587.0
2016-03-30 14:30:00,50.73,50.73,50.56,50.6,32738.0,50.192,50.192,50.0238,50.0634,32738.0
2016-03-30 14:35:00,50.56,50.57,50.45,50.45,26863.0,50.0238,50.0337,49.915,49.915,26863.0
2016-03-30 14:40:00,50.48,50.49,50.26,50.36,19040.0,49.9447,49.9546,49.727,49.8259,19040.0
2016-03-30 14:45:00,50.4,50.54,50.36,50.47,12651.0,49.8655,50.004,49.8259,49.9348,12651.0
2016-03-30 14:50:00,50.45,50.57,50.43,50.54,40544.0,49.915,50.0337,49.8952,50.004,40544.0
2016-03-30 14:55:00,50.54,50.55,50.37,50.38,12514.0,50.004,50.0139,49.8358,49.8457,12514.0
2016-03-30 15:00:00,50.39,50.52,50.38,50.45,12432.0,49.8556,49.9842,49.8457,49.915,12432.0
2016-03-30 15:05:00,50.47,50.57,50.45,50.52,18995.0,49.9348,50.0337,49.915,49.9842,18995.0
2016-03-30 15:10:00,50.5,50.51,50.39,50.48,67148.0,49.9645,49.9744,49.8556,49.9447,67148.0
2016-03-30 15:15:00,50.54,50.59,50.46,50.59,51825.0,50.004,50.0535,49.9249,50.0535,51825.0
2016-03-30 15:20:00,50.62,50.69,50.55,50.57,60400.0,50.0832,50.1524,50.0139,50.0337,60400.0
2016-03-30 15:25:00,50.56,50.57,50.46,50.49,38341.0,50.0238,50.0337,49.9249,49.9546,38341.0
2016-03-30 15:30:00,50.51,50.54,50.41,50.44,101799.0,49.9744,50.004,49.8754,49.9051,101799.0
2016-03-30 15:35:00,50.43,50.49,50.3,50.38,49126.0,49.8952,49.9546,49.7666,49.8457,49126.0
2016-03-30 15:40:00,50.4,50.4,50.25,50.29,77705.0,49.8655,49.8655,49.7171,49.7567,77705.0
2016-03-30 15:45:00,50.31,50.36,50.2,50.2,165653.0,49.7765,49.8259,49.6676,49.6676,165653.0
2016-03-30 15:50:00,50.2,50.26,50.15,50.18,169792.0,49.6676,49.727,49.6182,49.6479,169792.0
2016-03-30 15:55:00,50.2,50.22,50.09,50.16,219744.0,49.6676,49.6874,49.5588,49.6281,219744.0
2016-03-31 09:30:00,50.36,50.57,50.24,50.49,136854.0,49.8259,50.0337,49.7072,49.9546,136854.0
2016-03-31 09:35:00,50.52,50.78,50.45,50.74,98452.0,49.9842,50.2415,49.915,50.2019,98452.0
2016-03-31 09:40:00,50.7,50.9,50.69,50.82,157963.0,50.1623,50.3602,50.1524,50.2811,157963.0
2016-03-31 09:45:00,50.88,51.24,50.83,51.22,301743.0,50.3404,50.6966,50.291,50.6768,301743.0
2016-03-31 09:50:00,51.22,51.39,51.05,51.27,468947.0,50.6768,50.845,50.5086,50.7263,468947.0
2016-03-31 09:55:00,51.28,51.49,51.23,51.48,147684.0,50.7362,50.944,50.6867,50.9341,147684.0
2016-03-31 10:00:00,51.49,51.51,51.39,51.43,152165.0,50.944,50.9637,50.845,50.8846,152165.0
2016-03-31 10:05:00,51.42,51.59,51.38,51.42,214465.0,50.8747,51.0429,50.8351,50.8747,214465.0
2016-03-31 10:10:00,51.45,51.5,51.28,51.43,273077.0,50.9044,50.9539,50.7362,50.8846,273077.0
2016-03-31 10:15:00,51.4,51.51,51.29,51.4,101834.0,50.8549,50.9637,50.7461,50.8549,101834.0
2016-03-31 10:20:00,51.39,51.62,51.38,51.5,145258.0,50.845,51.0726,50.8351,50.9539,145258.0
2016-03-31 10:25:00,51.51,51.68,51.4,51.41,188237.0,50.9637,51.1319,50.8549,50.8648,188237.0
2016-03-31 10:30:00,51.41,51.41,51.0,51.0,101807.0,50.8648,50.8648,50.4592,50.4592,101807.0
2016-03-31 10:35:00,51.02,51.17,51.0,51.12,54781.0,50.4789,50.6274,50.4592,50.5779,54781.0
2016-03-31 10:40:00,51.15,51.41,51.12,51.41,78260.0,50.6076,50.8648,50.5779,50.8648,78260.0
2016-03-31 10:45:00,51.4,51.4,51.16,51.19,121072.0,50.8549,50.8549,50.6175,50.6471,121072.0
2016-03-31 10:50:00,51.21,51.6,51.17,51.57,157125.0,50.6669,51.0528,50.6274,51.0231,157125.0
2016-03-31 10:55:00,51.6,51.63,51.42,51.49,72315.0,51.0528,51.0825,50.8747,50.944,72315.0
2016-03-31 11:00:00,51.47,51.73,51.45,51.62,112114.0,50.9242,51.1814,50.9044,51.0726,112114.0
2016-03-31 11:05:00,51.59,51.64,51.53,51.57,55834.0,51.0429,51.0924,50.9835,51.0231,55834.0
2016-03-31 11:10:00,51.55,51.67,51.53,51.63,52263.0,51.0033,51.1221,50.9835,51.0825,52263.0
2016-03-31 11:15:00,51.63,51.7,51.59,51.64,79628.0,51.0825,51.1517,51.0429,51.0924,79628.0
2016-03-31 11:20:00,51.65,51.69,51.39,51.58,210341.0,51.1023,51.1418,50.845,51.033,210341.0
2016-03-31 11:25:00,51.6,51.62,51.41,51.52,50888.0,51.0528,51.0726,50.8648,50.9736,50888.0
2016-03-31 11:30:00,51.53,51.64,51.39,51.47,117702.0,50.9835,51.0924,50.845,50.9242,117702.0
2016-03-31 11:35:00,51.48,51.62,51.47,51.59,29657.0,50.9341,51.0726,50.9242,51.0429,29657.0
2016-03-31 11:40:00,51.57,51.71,51.57,51.67,112296.0,51.0231,51.1616,51.0231,51.1221,112296.0
2016-03-31 11:45:00,51.65,51.74,51.6,51.72,30685.0,51.1023,51.1913,51.0528,51.1715,30685.0
2016-03-31 11:50:00,51.73,51.91,51.69,51.84,181464.0,51.1814,51.3595,51.1418,51.2902,181464.0
2016-03-31 11:55:00,51.83,52.05,51.83,52.01,383060.0,51.2804,51.498,51.2804,51.4584,383060.0
2016-03-31 12:00:00,52.01,52.19,51.98,52.15,459167.0,51.4584,51.6365,51.4288,51.597,459167.0
2016-03-31 12:05:00,52.18,52.19,51.99,52.09,213618.0,51.6266,51.6365,51.4387,51.5376,213618.0
2016-03-31 12:10:00,52.1,52.15,52.04,52.11,81569.0,51.5475,51.597,51.4881,51.5574,81569.0
2016-03-31 12:15:00,52.12,52.26,52.12,52.22,155259.0,51.5673,51.7058,51.5673,51.6662,155259.0
2016-03-31 12:20:00,52.22,52.24,52.07,52.14,106791.0,51.6662,51.686,51.5178,51.5871,106791.0
2016-03-31 12:25:00,52.15,52.34,52.14,52.3,165678.0,51.597,51.7849,51.5871,51.7454,165678.0
2016-03-31 12:30:00,52.29,52.34,52.15,52.2,93072.0,51.7355,51.7849,51.597,51.6464,93072.0
2016-03-31 12:35:00,52.17,52.35,52.15,52.31,46177.0,51.6167,51.7948,51.597,51.7553,46177.0
2016-03-31 12:40:00,52.32,52.39,52.29,52.34,133975.0,51.7652,51.8344,51.7355,51.7849,133975.0
2016-03-31 12:45:00,52.32,52.47,52.32,52.37,84589.0,51.7652,51.9136,51.7652,51.8146,84589.0
2016-03-31 12:50:00,52.4,52.5,52.38,52.49,47470.0,51.8443,51.9433,51.8245,51.9334,47470.0
2016-03-31 12:55:00,52.45,52.48,52.1,52.15,133840.0,51.8938,51.9235,51.5475,51.597,133840.0
2016-03-31 13:00:00,52.15,52.16,51.97,51.99,40974.0,51.597,51.6069,51.4189,51.4387,40974.0
2016-03-31 13:05:00,52.0,52.22,52.0,52.12,24724.0,51.4486,51.6662,51.4486,51.5673,24724.0
2016-03-31 13:10:00,52.11,52.2,52.09,52.14,27586.0,51.5574,51.6464,51.5376,51.5871,27586.0
2016-03-31 13:15:00,52.16,52.2,52.02,52.02,23237.0,51.6069,51.6464,51.4683,51.4683,23237.0
2016-03-31 13:20:00,52.02,52.14,51.99,52.02,55988.0,51.4683,51.5871,51.4387,51.4683,55988.0
2016-03-31 13:25:00,52.0,52.04,51.85,51.92,60357.0,51.4486,51.4881,51.3001,51.3694,60357.0
2016-03-31 13:30:00,51.91,52.0,51.88,51.88,56169.0,51.3595,51.4486,51.3298,51.3298,56169.0
2016-03-31 13:35:00,51.88,52.03,51.88,51.92,50109.0,51.3298,51.4782,51.3298,51.3694,50109.0
2016-03-31 13:40:00,51.92,51.92,51.81,51.87,43681.0,51.3694,51.3694,51.2606,51.3199,43681.0
2016-03-31 13:45:00,51.87,51.88,51.69,51.81,50734.0,51.3199,51.3298,51.1418,51.2606,50734.0
2016-03-31 13:50:00,51.82,51.88,51.79,51.79,17456.0,51.2705,51.3298,51.2408,51.2408,17456.0
2016-03-31 13:55:00,51.79,51.8,51.58,51.58,150862.0,51.2408,51.2507,51.033,51.033,150862.0
2016-03-31 14:00:00,51.56,51.68,51.52,51.64,38527.0,51.0132,51.1319,50.9736,51.0924,38527.0
2016-03-31 14:05:00,51.64,51.65,51.5,51.51,69531.0,51.0924,51.1023,50.9539,50.9637,69531.0
2016-03-31 14:10:00,51.54,51.69,51.53,51.67,129881.0,50.9934,51.1418,50.9835,51.1221,129881.0
2016-03-31 14:15:00,51.67,51.95,51.64,51.94,210206.0,51.1221,51.3991,51.0924,51.3892,210206.0
2016-03-31 14:20:00,51.94,51.97,51.86,51.89,17965.0,51.3892,51.4189,51.31,51.3397,17965.0
2016-03-31 14:25:00,51.88,51.89,51.69,51.77,26343.0,51.3298,51.3397,51.1418,51.221,26343.0
2016-03-31 14:30:00,51.75,51.9,51.67,51.82,169811.0,51.2012,51.3496,51.1221,51.2705,169811.0
2016-03-31 14:35:00,51.79,51.81,51.71,51.75,9844.0,51.2408,51.2606,51.1616,51.2012,9844.0
2016-03-31 14:40:00,51.73,51.84,51.71,51.78,26993.0,51.1814,51.2902,51.1616,51.2309,26993.0
2016-03-31 14:45:00,51.77,51.9,51.76,51.9,16716.0,51.221,51.3496,51.2111,51.3496,16716.0
2016-03-31 14:50:00,51.9,52.01,51.86,52.0,21713.0,51.3496,51.4584,51.31,51.4486,21713.0
2016-03-31 14:55:00,52.0,52.0,51.85,51.86,33451.0,51.4486,51.4486,51.3001,51.31,33451.0
2016-03-31 15:00:00,51.85,52.01,51.85,52.01,22750.0,51.3001,51.4584,51.3001,51.4584,22750.0
2016-03-31 15:05:00,52.03,52.04,51.88,51.89,18269.0,51.4782,51.4881,51.3298,51.3397,18269.0
2016-03-31 15:10:00,51.88,51.94,51.81,51.83,20898.0,51.3298,51.3892,51.2606,51.2804,20898.0
2016-03-31 15:15:00,51.85,51.9,51.77,51.83,27053.0,51.3001,51.3496,51.221,51.2804,27053.0
2016-03-31 15:20:00,51.83,51.86,51.79,51.82,20158.0,51.2804,51.31,51.2408,51.2705,20158.0
2016-03-31 15:25:00,51.79,51.82,51.76,51.81,31761.0,51.2408,51.2705,51.2111,51.2606,31761.0
2016-03-31 15:30:00,51.8,51.93,51.78,51.89,81320.0,51.2507,51.3793,51.2309,51.3397,81320.0
2016-03-31 15:35:00,51.89,51.94,51.85,51.86,35753.0,51.3397,51.3892,51.3001,51.31,35753.0
2016-03-31 15:40:00,51.87,51.9,51.72,51.85,151302.0,51.3199,51.3496,51.1715,51.3001,151302.0
2016-03-31 15:45:00,51.87,51.89,51.78,51.82,75943.0,51.3199,51.3397,51.2309,51.2705,75943.0
2016-03-31 15:50:00,51.84,51.9,51.78,51.81,143170.0,51.2902,51.3496,51.2309,51.2606,143170.0
2016-03-31 15:55:00,51.81,51.81,51.64,51.65,485955.0,51.2606,51.2606,51.0924,51.1023,485955.0
2016-04-01 09:30:00,51.37,51.39,50.94,51.06,178820.0,50.8252,50.845,50.3998,50.5185,178820.0
2016-04-01 09:35:00,51.02,51.54,50.81,51.36,170294.0,50.4789,50.9934,50.2712,50.8153,170294.0
2016-04-01 09:40:00,51.36,51.54,51.15,51.46,84320.0,50.8153,50.9934,50.6076,50.9143,84320.0
2016-04-01 09:45:00,51.45,52.2,51.42,52.19,208138.0,50.9044,51.6464,50.8747,51.6365,208138.0
2016-04-01 09:50:00,52.15,52.37,51.94,52.09,437380.0,51.597,51.8146,51.3892,51.5376,437380.0
2016-04-01 09:55:00,52.09,52.13,51.66,52.05,144878.0,51.5376,51.5772,51.1122,51.498,144878.0
2016-04-01 10:00:00,52.11,52.23,51.96,52.12,170037.0,51.5574,51.6761,51.409,51.5673,170037.0
2016-04-01 10:05:00,52.16,52.4,52.11,52.4,121703.0,51.6069,51.8443,51.5574,51.8443,121703.0
2016-04-01 10:10:00,52.42,52.62,52.41,52.48,144298.0,51.8641,52.062,51.8542,51.9235,144298.0
2016-04-01 10:15:00,52.47,52.64,52.17,52.35,94348.0,51.9136,52.0818,51.6167,51.7948,94348.0
2016-04-01 10:20:00,52.38,52.59,52.33,52.43,64321.0,51.8245,52.0323,51.7751,51.874,64321.0
2016-04-01 10:25:00,52.48,52.52,52.27,52.42,65343.0,51.9235,51.963,51.7157,51.8641,65343.0
2016-04-01 10:30:00,52.43,52.48,52.28,52.42,95219.0,51.874,51.9235,51.7256,51.8641,95219.0
2016-04-01 10:35:00,52.41,52.7,52.41,52.61,197560.0,51.8542,52.1411,51.8542,52.0521,197560.0
2016-04-01 10:40:00,52.66,52.68,52.54,52.61,168639.0,52.1016,52.1213,51.9828,52.0521,168639.0
2016-04-01 10:45:00,52.59,52.94,52.59,52.91,277451.0,52.0323,52.3786,52.0323,52.3489,277451.0
2016-04-01 10:50:00,52.91,52.94,52.75,52.79,166900.0,52.3489,52.3786,52.1906,52.2302,166900.0
2016-04-01 10:55:00,52.79,52.98,52.67,52.97,154929.0,52.2302,52.4182,52.1114,52.4083,154929.0
2016-04-01 11:00:00,52.98,53.2,52.85,53.19,163500.0,52.4182,52.6358,52.2895,52.6259,163500.0
2016-04-01 11:05:00,53.2,53.27,53.1,53.16,168360.0,52.6358,52.7051,52.5369,52.5963,168360.0
2016-04-01 11:10:00,53.14,53.19,52.91,53.09,229530.0,52.5765,52.6259,52.3489,52.527,229530.0
2016-04-01 11:15:00,53.11,53.23,53.01,53.2,72169.0,52.5468,52.6655,52.4478,52.6358,72169.0
2016-04-01 11:20:00,53.21,53.23,53.1,53.18,199934.0,52.6457,52.6655,52.5369,52.616,199934.0
2016-04-01 11:25:00,53.19,53.2,53.01,53.05,143288.0,52.6259,52.6358,52.4478,52.4874,143288.0
2016-04-01 11:30:00,53.05,53.17,53.04,53.09,48760.0,52.4874,52.6061,52.4775,52.527,48760.0
2016-04-01 11:35:00,53.08,53.19,53.05,53.19,60118.0,52.5171,52.6259,52.4874,52.6259,60118.0
2016-04-01 11:40:00,53.15,53.35,53.15,53.32,268708.0,52.5864,52.7842,52.5864,52.7546,268708.0
2016-04-01 11:45:00,53.31,53.32,53.15,53.2,68284.0,52.7447,52.7546,52.5864,52.6358,68284.0
2016-04-01 11:50:00,53.18,53.19,52.97,53.04,94337.0,52.616,52.6259,52.4083,52.4775,94337.0
2016-04-01 11:55:00,53.01,53.03,52.76,52.92,157425.0,52.4478,52.4676,52.2005,52.3588,157425.0
2016-04-01 12:00:00,52.94,53.08,52.85,52.95,41704.0,52.3786,52.5171,52.2895,52.3885,41704.0
2016-04-01 12:05:00,52.97,53.01,52.87,52.91,50419.0,52.4083,52.4478,52.3093,52.3489,50419.0
2016-04-01 12:10:00,52.89,52.89,52.71,52.73,63005.0,52.3291,52.3291,52.151,52.1708,63005.0
2016-04-01 12:15:00,52.71,52.83,52.64,52.78,59601.0,52.151,52.2698,52.0818,52.2203,59601.0
2016-04-01 12:20:00,52.8,52.8,52.58,52.59,61023.0,52.2401,52.2401,52.0224,52.0323,61023.0
2016-04-01 12:25:00,52.61,52.63,52.44,52.48,254300.0,52.0521,52.0719,51.8839,51.9235,254300.0
2016-04-01 12:30:00,52.48,52.49,52.24,52.27,158059.0,51.9235,51.9334,51.686,51.7157,158059.0
2016-04-01 12:35:00,52.28,52.38,52.21,52.36,100323.0,51.7256,51.8245,51.6563,51.8047,100323.0
2016-04-01 12:40:00,52.37,52.51,52.33,52.47,158702.0,51.8146,51.9531,51.7751,51.9136,158702.0
2016-04-01 12:45:00,52.5,52.61,52.43,52.54,118421.0,51.9433,52.0521,51.874,51.9828,118421.0
2016-04-01 12:50:00,52.52,52.63,52.52,52.52,29932.0,51.963,52.0719,51.963,51.963,29932.0
2016-04-01 12:55:00,52.5,52.67,52.5,52.67,54234.0,51.9433,52.1114,51.9433,52.1114,54234.0
2016-04-01 13:00:00,52.65,52.84,52.63,52.8,98280.0,52.0917,52.2796,52.0719,52.2401,98280.0
2016-04-01 13:05:00,52.77,52.78,52.67,52.73,46059.0,52.2104,52.2203,52.1114,52.1708,46059.0
2016-04-01 13:10:00,52.74,52.95,52.71,52.94,54929.0,52.1807,52.3885,52.151,52.3786,54929.0
2016-04-01 13:15:00,52.94,53.06,52.93,53.05,90994.0,52.3786,52.4973,52.3687,52.4874,90994.0
2016-04-01 13:20:00,53.06,53.17,53.03,53.05,141184.0,52.4973,52.6061,52.4676,52.4874,141184.0
2016-04-01 13:25:00,53.06,53.07,52.92,52.97,44408.0,52.4973,52.5072,52.3588,52.4083,44408.0
2016-04-01 13:30:00,53.01,53.03,52.92,53.0,38405.0,52.4478,52.4676,52.3588,52.4379,38405.0
2016-04-01 13:35:00,53.0,53.01,52.88,52.96,78631.0,52.4379,52.4478,52.3192,52.3984,78631.0
2016-04-01 13:40:00,52.95,53.01,52.86,52.98,90655.0,52.3885,52.4478,52.2994,52.4182,90655.0
2016-04-01 13:45:00,53.0,53.05,52.94,53.0,21851.0,52.4379,52.4874,52.3786,52.4379,21851.0
2016-04-01 13:50:00,53.01,53.03,52.84,52.85,22938.0,52.4478,52.4676,52.2796,52.2895,22938.0
2016-04-01 13:55:00,52.86,52.9,52.68,52.69,60531.0,52.2994,52.339,52.1213,52.1312,60531.0
2016-04-01 14:00:00,52.71,52.79,52.64,52.75,48822.0,52.151,52.2302,52.0818,52.1906,48822.0
2016-04-01 14:05:00,52.75,53.0,52.71,52.96,42326.0,52.1906,52.4379,52.151,52.3984,42326.0
2016-04-01 14:10:00,52.96,53.01,52.87,52.9,54422.0,52.3984,52.4478,52.3093,52.339,54422.0
2016-04-01 14:15:00,52.91,52.97,52.85,52.87,43457.0,52.3489,52.4083,52.2895,52.3093,43457.0
2016-04-01 14:20:00,52.87,52.97,52.87,52.95,95812.0,52.3093,52.4083,52.3093,52.3885,95812.0
2016-04-01 14:25:00,52.96,52.98,52.85,52.88,62711.0,52.3984,52.4182,52.2895,52.3192,62711.0
2016-04-01 14:30:00,52.9,52.93,52.83,52.91,31739.0,52.339,52.3687,52.2698,52.3489,31739.0
2016-04-01 14:35:00,52.91,52.98,52.89,52.96,50642.0,52.3489,52.4182,52.3291,52.3984,50642.0
2016-04-01 14:40:00,52.96,53.01,52.93,52.99,196450.0,52.3984,52.4478,52.3687,52.4281,196450.0
2016-04-01 14:45:00,53.0,53.06,52.98,53.0,61765.0,52.4379,52.4973,52.4182,52.4379,61765.0
2016-04-01 14:50:00,52.99,53.05,52.97,53.02,41725.0,52.4281,52.4874,52.4083,52.4577,41725.0
2016-04-01 14:55:00,53.01,53.1,53.01,53.05,67479.0,52.4478,52.5369,52.4478,52.4874,67479.0
2016-04-01 15:00:00,53.07,53.16,53.03,53.15,61648.0,52.5072,52.5963,52.4676,52.5864,61648.0
2016-04-01 15:05:00,53.15,53.19,53.09,53.11,32088.0,52.5864,52.6259,52.527,52.5468,32088.0
2016-04-01 15:10:00,53.09,53.17,53.06,53.13,132923.0,52.527,52.6061,52.4973,52.5666,132923.0
2016-04-01 15:15:00,53.12,53.16,53.08,53.15,63637.0,52.5567,52.5963,52.5171,52.5864,63637.0
2016-04-01 15:20:00,53.16,53.2,53.1,53.13,142780.0,52.5963,52.6358,52.5369,52.5666,142780.0
2016-04-01 15:25:00,53.15,53.2,53.12,53.18,56554.0,52.5864,52.6358,52.5567,52.616,56554.0
2016-04-01 15:30:00,53.15,53.27,53.14,53.25,163082.0,52.5864,52.7051,52.5765,52.6853,163082.0
2016-04-01 15:35:00,53.24,53.28,53.21,53.26,74117.0,52.6754,52.715,52.6457,52.6952,74117.0
2016-04-01 15:40:00,53.26,53.29,53.22,53.26,165041.0,52.6952,52.7249,52.6556,52.6952,165041.0
2016-04-01 15:45:00,53.27,53.3,53.23,53.25,220166.0,52.7051,52.7348,52.6655,52.6853,220166.0
2016-04-01 15:50:00,53.26,53.32,53.1,53.11,225843.0,52.6952,52.7546,52.5369,52.5468,225843.0
2016-04-01 15:55:00,53.11,53.3,53.11,53.24,380188.0,52.5468,52.7348,52.5468,52.6754,380188.0
2016-04-04 09:30:00,53.55,53.76,53.38,53.58,143052.0,52.9821,53.1899,52.8139,53.0118,143052.0
2016-04-04 09:35:00,53.58,53.75,53.29,53.71,173838.0,53.0118,53.18,52.7249,53.1404,173838.0
2016-04-04 09:40:00,53.68,54.03,53.53,54.0,186117.0,53.1107,53.457,52.9623,53.4273,186117.0
2016-04-04 09:45:00,54.03,54.22,53.81,53.81,198945.0,53.457,53.645,53.2394,53.2394,198945.0
2016-04-04 09:50:00,53.8,54.21,53.72,54.2,177817.0,53.2295,53.6351,53.1503,53.6252,177817.0
2016-04-04 09:55:00,54.21,54.45,54.12,54.31,325654.0,53.6351,53.8726,53.5461,53.7341,325654.0
2016-04-04 10:00:00,54.31,54.58,54.19,54.44,223089.0,53.7341,54.0012,53.6153,53.8627,223089.0
2016-04-04 10:05:00,54.46,54.5,54.2,54.39,130347.0,53.8825,53.922,53.6252,53.8132,130347.0
2016-04-04 10:10:00,54.41,54.45,54.18,54.4,181283.0,53.833,53.8726,53.6054,53.8231,181283.0
2016-04-04 10:15:00,54.42,54.61,54.25,54.57,174157.0,53.8429,54.0309,53.6747,53.9913,174157.0
2016-04-04 10:20:00,54.57,54.66,54.45,54.57,84514.0,53.9913,54.0803,53.8726,53.9913,84514.0
2016-04-04 10:25:00,54.58,54.71,54.42,54.47,187513.0,54.0012,54.1298,53.8429,53.8924,187513.0
2016-04-04 10:30:00,54.47,54.78,54.4,54.75,209677.0,53.8924,54.1991,53.8231,54.1694,209677.0
2016-04-04 10:35:00,54.74,54.79,54.6,54.72,119159.0,54.1595,54.209,54.021,54.1397,119159.0
2016-04-04 10:40:00,54.68,54.76,54.61,54.73,119606.0,54.1001,54.1793,54.0309,54.1496,119606.0
2016-04-04 10:45:00,54.77,54.79,54.3,54.32,192691.0,54.1892,54.209,53.7242,53.7439,192691.0
2016-04-04 10:50:00,54.32,54.35,54.18,54.25,224957.0,53.7439,53.7736,53.6054,53.6747,224957.0
2016-04-04 10:55:00,54.25,54.37,54.21,54.28,85105.0,53.6747,53.7934,53.6351,53.7044,85105.0
2016-04-04 11:00:00,54.29,54.3,54.18,54.28,197248.0,53.7143,53.7242,53.6054,53.7044,197248.0
2016-04-04 11:05:00,54.26,54.43,54.25,54.43,105189.0,53.6846,53.8528,53.6747,53.8528,105189.0
2016-04-04 11:10:00,54.38,54.43,54.3,54.34,39256.0,53.8033,53.8528,53.7242,53.7637,39256.0
2016-04-04 11:15:00,54.32,54.54,54.23,54.48,60217.0,53.7439,53.9616,53.6549,53.9023,60217.0
2016-04-04 11:20:00,54.49,54.55,54.4,54.43,42839.0,53.9121,53.9715,53.8231,53.8528,42839.0
2016-04-04 11:25:00,54.41,54.53,54.34,54.53,53985.0,53.833,53.9517,53.7637,53.9517,53985.0
2016-04-04 11:30:00,54.52,54.72,54.52,54.66,76668.0,53.9418,54.1397,53.9418,54.0803,76668.0
2016-04-04 11:35:00,54.67,54.69,54.54,54.66,67406.0,54.0902,54.11,53.9616,54.0803,67406.0
2016-04-04 11:40:00,54.65,54.68,54.47,54.52,64418.0,54.0705,54.1001,53.8924,53.9418,64418.0
2016-04-04 11:45:00,54.49,54.52,54.35,54.42,82236.0,53.9121,53.9418,53.7736,53.8429,82236.0
2016-04-04 11:50:00,54.43,54.48,54.38,54.43,29630.0,53.8528,53.9023,53.8033,53.8528,29630.0
2016-04-04 11:55:00,54.44,54.54,54.4,54.45,40836.0,53.8627,53.9616,53.8231,53.8726,40836.0
2016-04-04 12:00:00,54.46,54.6,54.35,54.57,61058.0,53.8825,54.021,53.7736,53.9913,61058.0
2016-04-04 12:05:00,54.57,54.69,54.54,54.63,44679.0,53.9913,54.11,53.9616,54.0507,44679.0
2016-04-04 12:10:00,54.67,54.71,54.63,54.71,70220.0,54.0902,54.1298,54.0507,54.1298,70220.0
2016-04-04 12:15:00,54.71,54.91,54.69,54.82,87304.0,54.1298,54.3277,54.11,54.2386,87304.0
2016-04-04 12:20:00,54.83,54.95,54.79,54.92,52558.0,54.2485,54.3673,54.209,54.3376,52558.0
2016-04-04 12:25:00,54.9,54.9,54.75,54.78,78412.0,54.3178,54.3178,54.1694,54.1991,78412.0
2016-04-04 12:30:00,54.74,54.88,54.65,54.87,79981.0,54.1595,54.298,54.0705,54.2881,79981.0
2016-04-04 12:35:00,54.86,54.93,54.79,54.79,32806.0,54.2782,54.3475,54.209,54.209,32806.0
2016-04-04 12:40:00,54.82,54.93,54.77,54.88,36704.0,54.2386,54.3475,54.1892,54.298,36704.0
2016-04-04 12:45:00,54.85,54.87,54.73,54.86,38176.0,54.2683,54.2881,54.1496,54.2782,38176.0
2016-04-04 12:50:00,54.85,54.96,54.8,54.96,106861.0,54.2683,54.3772,54.2189,54.3772,106861.0
2016-04-04 12:55:00,54.96,55.05,54.95,55.05,90414.0,54.3772,54.4662,54.3673,54.4662,90414.0
2016-04-04 13:00:00,55.04,55.09,54.88,54.91,78069.0,54.4563,54.5058,54.298,54.3277,78069.0
2016-04-04 13:05:00,54.91,55.04,54.89,55.0,62137.0,54.3277,54.4563,54.3079,54.4167,62137.0
2016-04-04 13:10:00,55.01,55.06,54.96,54.98,42287.0,54.4266,54.4761,54.3772,54.397,42287.0
2016-04-04 13:15:00,54.99,55.06,54.91,54.94,31110.0,54.4068,54.4761,54.3277,54.3574,31110.0
2016-04-04 13:20:00,54.94,55.02,54.93,54.99,22207.0,54.3574,54.4365,54.3475,54.4068,22207.0
2016-04-04 13:25:00,55.01,55.04,54.8,54.86,48758.0,54.4266,54.4563,54.2189,54.2782,48758.0
2016-04-04 13:30:00,54.88,54.94,54.76,54.84,52767.0,54.298,54.3574,54.1793,54.2584,52767.0
2016-04-04 13:35:00,54.83,54.86,54.64,54.68,113162.0,54.2485,54.2782,54.0606,54.1001,113162.0
2016-04-04 13:40:00,54.67,54.79,54.64,54.76,37334.0,54.0902,54.209,54.0606,54.1793,37334.0
2016-04-04 13:45:00,54.76,54.89,54.7,54.82,48966.0,54.1793,54.3079,54.1199,54.2386,48966.0
2016-04-04 13:50:00,54.84,54.9,54.75,54.75,13690.0,54.2584,54.3178,54.1694,54.1694,13690.0
2016-04-04 13:55:00,54.76,54.76,54.61,54.67,100289.0,54.1793,54.1793,54.0309,54.0902,100289.0
2016-04-04 14:00:00,54.66,54.66,54.52,54.6,69158.0,54.0803,54.0803,53.9418,54.021,69158.0
2016-04-04 14:05:00,54.58,54.67,54.55,54.56,52929.0,54.0012,54.0902,53.9715,53.9814,52929.0
2016-04-04 14:10:00,54.58,54.65,54.49,54.61,84880.0,54.0012,54.0705,53.9121,54.0309,84880.0
2016-04-04 14:15:00,54.61,54.61,54.36,54.42,58757.0,54.0309,54.0309,53.7835,53.8429,58757.0
2016-04-04 14:20:00,54.4,54.46,54.27,54.34,42647.0,53.8231,53.8825,53.6945,53.7637,42647.0
2016-04-04 14:25:00,54.33,54.37,54.24,54.3,48040.0,53.7538,53.7934,53.6648,53.7242,48040.0
2016-04-04 14:30:00,54.29,54.32,54.24,54.28,26391.0,53.7143,53.7439,53.6648,53.7044,26391.0
2016-04-04 14:35:00,54.26,54.43,54.26,54.42,91654.0,53.6846,53.8528,53.6846,53.8429,91654.0
2016-04-04 14:40:00,54.4,54.46,54.32,54.32,68622.0,53.8231,53.8825,53.7439,53.7439,68622.0
2016-04-04 14:45:00,54.32,54.44,54.31,54.36,45661.0,53.7439,53.8627,53.7341,53.7835,45661.0
2016-04-04 14:50:00,54.38,54.4,54.26,54.27,21774.0,53.8033,53.8231,53.6846,53.6945,21774.0
2016-04-04 14:55:00,54.28,54.39,54.25,54.39,47844.0,53.7044,53.8132,53.6747,53.8132,47844.0
2016-04-04 15:00:00,54.4,54.45,54.27,54.31,228586.0,53.8231,53.8726,53.6945,53.7341,228586.0
2016-04-04 15:05:00,54.31,54.36,54.26,54.29,31054.0,53.7341,53.7835,53.6846,53.7143,31054.0
2016-04-04 15:10:00,54.29,54.32,54.23,54.29,44215.0,53.7143,53.7439,53.6549,53.7143,44215.0
2016-04-04 15:15:00,54.26,54.3,54.19,54.27,60365.0,53.6846,53.7242,53.6153,53.6945,60365.0
2016-04-04 15:20:00,54.27,54.28,54.02,54.04,75808.0,53.6945,53.7044,53.4471,53.4669,75808.0
2016-04-04 15:25:00,54.03,54.15,54.01,54.06,152310.0,53.457,53.5758,53.4372,53.4867,152310.0
2016-04-04 15:30:00,54.07,54.17,54.04,54.06,83381.0,53.4966,53.5955,53.4669,53.4867,83381.0
2016-04-04 15:35:00,54.06,54.1,53.86,53.91,265689.0,53.4867,53.5263,53.2888,53.3383,265689.0
2016-04-04 15:40:00,53.91,53.99,53.85,53.92,100405.0,53.3383,53.4174,53.2789,53.3482,100405.0
2016-04-04 15:45:00,53.9,53.9,53.67,53.72,215029.0,53.3284,53.3284,53.1008,53.1503,215029.0
2016-04-04 15:50:00,53.74,53.91,53.74,53.83,99251.0,53.1701,53.3383,53.1701,53.2591,99251.0
2016-04-04 15:55:00,53.83,53.9,53.76,53.86,370401.0,53.2591,53.3284,53.1899,53.2888,370401.0
2016-04-05 09:30:00,53.34,53.58,53.0,53.48,486330.0,52.7743,53.0118,52.4379,52.9129,486330.0
2016-04-05 09:35:00,53.49,54.04,53.41,53.98,267613.0,52.9228,53.4669,52.8436,53.4076,267613.0
2016-04-05 09:40:00,53.98,54.06,53.7,53.73,289477.0,53.4076,53.4867,53.1305,53.1602,289477.0
2016-04-05 09:45:00,53.7,53.76,53.23,53.65,171902.0,53.1305,53.1899,52.6655,53.0811,171902.0
2016-04-05 09:50:00,53.63,53.82,53.56,53.63,84310.0,53.0613,53.2493,52.992,53.0613,84310.0
2016-04-05 09:55:00,53.61,53.91,53.55,53.79,152791.0,53.0415,53.3383,52.9821,53.2196,152791.0
2016-04-05 10:00:00,53.82,54.22,53.81,54.16,525291.0,53.2493,53.645,53.2394,53.5856,525291.0
2016-04-05 10:05:00,54.19,54.57,54.11,54.56,281118.0,53.6153,53.9913,53.5362,53.9814,281118.0
2016-04-05 10:10:00,54.57,54.57,54.3,54.31,261644.0,53.9913,53.9913,53.7242,53.7341,261644.0
2016-04-05 10:15:00,54.31,54.56,54.3,54.55,125587.0,53.7341,53.9814,53.7242,53.9715,125587.0
2016-04-05 10:20:00,54.55,54.68,54.49,54.63,123261.0,53.9715,54.1001,53.9121,54.0507,123261.0
2016-04-05 10:25:00,54.64,54.85,54.62,54.83,136217.0,54.0606,54.2683,54.0408,54.2485,136217.0
2016-04-05 10:30:00,54.82,54.85,54.58,54.79,216083.0,54.2386,54.2683,54.0012,54.209,216083.0
2016-04-05 10:35:00,54.8,54.81,54.51,54.7,240768.0,54.2189,54.2288,53.9319,54.1199,240768.0
2016-04-05 10:40:00,54.7,54.77,54.55,54.69,116285.0,54.1199,54.1892,53.9715,54.11,116285.0
2016-04-05 10:45:00,54.69,54.75,54.57,54.74,138121.0,54.11,54.1694,53.9913,54.1595,138121.0
2016-04-05 10:50:00,54.72,54.74,54.6,54.68,129896.0,54.1397,54.1595,54.021,54.1001,129896.0
2016-04-05 10:55:00,54.69,54.73,54.41,54.46,167340.0,54.11,54.1496,53.833,53.8825,167340.0
2016-04-05 11:00:00,54.48,54.48,54.31,54.38,259532.0,53.9023,53.9023,53.7341,53.8033,259532.0
2016-04-05 11:05:00,54.38,54.42,54.1,54.1,98850.0,53.8033,53.8429,53.5263,53.5263,98850.0
2016-04-05 11:10:00,54.09,54.27,54.07,54.25,41871.0,53.5164,53.6945,53.4966,53.6747,41871.0
2016-04-05 11:15:00,54.23,54.25,54.1,54.17,85442.0,53.6549,53.6747,53.5263,53.5955,85442.0
2016-04-05 11:20:00,54.19,54.34,54.19,54.27,58254.0,53.6153,53.7637,53.6153,53.6945,58254.0
2016-04-05 11:25:00,54.28,54.6,54.27,54.58,66600.0,53.7044,54.021,53.6945,54.0012,66600.0
2016-04-05 11:30:00,54.57,54.67,54.26,54.27,110175.0,53.9913,54.0902,53.6846,53.6945,110175.0
2016-04-05 11:35:00,54.27,54.39,54.21,54.35,156514.0,53.6945,53.8132,53.6351,53.7736,156514.0
2016-04-05 11:40:00,54.36,54.36,54.17,54.19,44355.0,53.7835,53.7835,53.5955,53.6153,44355.0
2016-04-05 11:45:00,54.18,54.27,53.99,54.15,133704.0,53.6054,53.6945,53.4174,53.5758,133704.0
2016-04-05 11:50:00,54.16,54.31,54.08,54.3,32117.0,53.5856,53.7341,53.5065,53.7242,32117.0
2016-04-05 11:55:00,54.29,54.4,54.24,54.32,105505.0,53.7143,53.8231,53.6648,53.7439,105505.0
2016-04-05 12:00:00,54.31,54.38,54.25,54.29,92052.0,53.7341,53.8033,53.6747,53.7143,92052.0
2016-04-05 12:05:00,54.26,54.36,54.25,54.32,32877.0,53.6846,53.7835,53.6747,53.7439,32877.0
2016-04-05 12:10:00,54.3,54.35,54.24,54.25,16525.0,53.7242,53.7736,53.6648,53.6747,16525.0
2016-04-05 12:15:00,54.23,54.25,53.9,53.99,74165.0,53.6549,53.6747,53.3284,53.4174,74165.0
2016-04-05 12:20:00,53.99,54.03,53.88,53.9,49862.0,53.4174,53.457,53.3086,53.3284,49862.0
2016-04-05 12:25:00,53.9,54.01,53.86,53.96,76217.0,53.3284,53.4372,53.2888,53.3878,76217.0
2016-04-05 12:30:00,53.95,54.12,53.95,54.07,65696.0,53.3779,53.5461,53.3779,53.4966,65696.0
2016-04-05 12:35:00,54.09,54.32,54.09,54.26,37355.0,53.5164,53.7439,53.5164,53.6846,37355.0
2016-04-05 12:40:00,54.25,54.29,54.11,54.12,68102.0,53.6747,53.7143,53.5362,53.5461,68102.0
2016-04-05 12:45:00,54.12,54.3,54.12,54.25,63734.0,53.5461,53.7242,53.5461,53.6747,63734.0
2016-04-05 12:50:00,54.25,54.28,54.15,54.19,29578.0,53.6747,53.7044,53.5758,53.6153,29578.0
2016-04-05 12:55:00,54.19,54.29,54.14,54.2,35932.0,53.6153,53.7143,53.5659,53.6252,35932.0
2016-04-05 13:00:00,54.18,54.22,54.06,54.12,82573.0,53.6054,53.645,53.4867,53.5461,82573.0
2016-04-05 13:05:00,54.11,54.11,53.85,53.87,71993.0,53.5362,53.5362,53.2789,53.2987,71993.0
2016-04-05 13:10:00,53.89,54.05,53.89,54.05,42103.0,53.3185,53.4768,53.3185,53.4768,42103.0
2016-04-05 13:15:00,54.07,54.07,53.76,53.76,40186.0,53.4966,53.4966,53.1899,53.1899,40186.0
2016-04-05 13:20:00,53.76,53.99,53.76,53.96,48367.0,53.1899,53.4174,53.1899,53.3878,48367.0
2016-04-05 13:25:00,53.98,54.11,53.88,54.11,78905.0,53.4076,53.5362,53.3086,53.5362,78905.0
2016-04-05 13:30:00,54.09,54.11,54.0,54.05,30583.0,53.5164,53.5362,53.4273,53.4768,30583.0
2016-04-05 13:35:00,54.06,54.09,53.96,53.98,26288.0,53.4867,53.5164,53.3878,53.4076,26288.0
2016-04-05 13:40:00,53.98,53.99,53.88,53.94,111266.0,53.4076,53.4174,53.3086,53.368,111266.0
2016-04-05 13:45:00,53.95,53.96,53.86,53.93,91647.0,53.3779,53.3878,53.2888,53.3581,91647.0
2016-04-05 13:50:00,53.93,54.25,53.91,54.17,59465.0,53.3581,53.6747,53.3383,53.5955,59465.0
2016-04-05 13:55:00,54.16,54.16,54.01,54.02,28373.0,53.5856,53.5856,53.4372,53.4471,28373.0
2016-04-05 14:00:00,54.02,54.07,53.89,53.95,26098.0,53.4471,53.4966,53.3185,53.3779,26098.0
2016-04-05 14:05:00,53.94,53.95,53.85,53.92,38459.0,53.368,53.3779,53.2789,53.3482,38459.0
2016-04-05 14:10:00,53.93,53.97,53.85,53.88,36030.0,53.3581,53.3977,53.2789,53.3086,36030.0
2016-04-05 14:15:00,53.85,53.97,53.83,53.94,39968.0,53.2789,53.3977,53.2591,53.368,39968.0
2016-04-05 14:20:00,53.92,54.04,53.9,53.93,38313.0,53.3482,53.4669,53.3284,53.3581,38313.0
2016-04-05 14:25:00,53.94,54.1,53.93,54.07,32879.0,53.368,53.5263,53.3581,53.4966,32879.0
2016-04-05 14:30:00,54.07,54.22,54.07,54.2,48246.0,53.4966,53.645,53.4966,53.6252,48246.0
2016-04-05 14:35:00,54.2,54.22,54.06,54.13,39449.0,53.6252,53.645,53.4867,53.556,39449.0
2016-04-05 14:40:00,54.14,54.18,54.08,54.12,39454.0,53.5659,53.6054,53.5065,53.5461,39454.0
2016-04-05 14:45:00,54.11,54.2,54.08,54.15,44185.0,53.5362,53.6252,53.5065,53.5758,44185.0
2016-04-05 14:50:00,54.18,54.36,54.18,54.24,159914.0,53.6054,53.7835,53.6054,53.6648,159914.0
2016-04-05 14:55:00,54.26,54.29,54.19,54.19,32560.0,53.6846,53.7143,53.6153,53.6153,32560.0
2016-04-05 15:00:00,54.22,54.27,54.09,54.1,52470.0,53.645,53.6945,53.5164,53.5263,52470.0
2016-04-05 15:05:00,54.13,54.14,53.95,53.99,88016.0,53.556,53.5659,53.3779,53.4174,88016.0
2016-04-05 15:10:00,54.0,54.03,53.93,54.02,74142.0,53.4273,53.457,53.3581,53.4471,74142.0
2016-04-05 15:15:00,54.01,54.08,53.99,54.06,57843.0,53.4372,53.5065,53.4174,53.4867,57843.0
2016-04-05 15:20:00,54.05,54.11,53.97,54.01,115473.0,53.4768,53.5362,53.3977,53.4372,115473.0
2016-04-05 15:25:00,53.99,54.06,53.96,53.99,53815.0,53.4174,53.4867,53.3878,53.4174,53815.0
2016-04-05 15:30:00,53.98,54.04,53.87,53.95,79979.0,53.4076,53.4669,53.2987,53.3779,79979.0
2016-04-05 15:35:00,53.94,53.98,53.86,53.92,95788.0,53.368,53.4076,53.2888,53.3482,95788.0
2016-04-05 15:40:00,53.92,53.92,53.82,53.83,155563.0,53.3482,53.3482,53.2493,53.2591,155563.0
2016-04-05 15:45:00,53.85,53.94,53.82,53.91,69714.0,53.2789,53.368,53.2493,53.3383,69714.0
2016-04-05 15:50:00,53.92,53.94,53.83,53.85,158095.0,53.3482,53.368,53.2591,53.2789,158095.0
2016-04-05 15:55:00,53.84,53.88,53.71,53.78,272264.0,53.269,53.3086,53.1404,53.2097,272264.0
2016-04-06 09:30:00,54.17,54.7,54.12,54.61,169791.0,53.5955,54.1199,53.5461,54.0309,169791.0
2016-04-06 09:35:00,54.62,54.72,54.5,54.65,127840.0,54.0408,54.1397,53.922,54.0705,127840.0
2016-04-06 09:40:00,54.65,55.0,54.58,54.75,123698.0,54.0705,54.4167,54.0012,54.1694,123698.0
2016-04-06 09:45:00,54.75,54.81,54.42,54.6,165440.0,54.1694,54.2288,53.8429,54.021,165440.0
2016-04-06 09:50:00,54.65,55.28,54.62,55.21,299331.0,54.0705,54.6938,54.0408,54.6245,299331.0
2016-04-06 09:55:00,55.2,55.22,54.72,54.92,160421.0,54.6146,54.6344,54.1397,54.3376,160421.0
2016-04-06 10:00:00,54.89,55.3,54.85,55.29,153252.0,54.3079,54.7136,54.2683,54.7037,153252.0
2016-04-06 10:05:00,55.3,55.36,55.16,55.21,387305.0,54.7136,54.7729,54.575,54.6245,387305.0
2016-04-06 10:10:00,55.21,55.29,55.0,55.18,141012.0,54.6245,54.7037,54.4167,54.5948,141012.0
2016-04-06 10:15:00,55.21,55.3,55.1,55.21,86535.0,54.6245,54.7136,54.5157,54.6245,86535.0
2016-04-06 10:20:00,55.18,55.21,55.03,55.1,94778.0,54.5948,54.6245,54.4464,54.5157,94778.0
2016-04-06 10:25:00,55.08,55.15,54.97,55.1,83886.0,54.4959,54.5651,54.3871,54.5157,83886.0
2016-04-06 10:30:00,55.1,55.27,55.06,55.24,82432.0,54.5157,54.6839,54.4761,54.6542,82432.0
2016-04-06 10:35:00,55.26,55.37,55.15,55.31,97797.0,54.674,54.7828,54.5651,54.7235,97797.0
2016-04-06 10:40:00,55.33,55.46,55.28,55.35,125379.0,54.7432,54.8719,54.6938,54.763,125379.0
2016-04-06 10:45:00,55.32,55.56,55.3,55.53,135415.0,54.7333,54.9708,54.7136,54.9411,135415.0
2016-04-06 10:50:00,55.55,55.75,55.51,55.63,335397.0,54.9609,55.1588,54.9213,55.0401,335397.0
2016-04-06 10:55:00,55.63,55.76,55.58,55.75,189106.0,55.0401,55.1687,54.9906,55.1588,189106.0
2016-04-06 11:00:00,55.75,55.87,55.67,55.83,236488.0,55.1588,55.2775,55.0796,55.2379,236488.0
2016-04-06 11:05:00,55.86,56.04,55.85,56.03,173589.0,55.2676,55.4457,55.2577,55.4358,173589.0
2016-04-06 11:10:00,56.03,56.04,55.9,55.91,135931.0,55.4358,55.4457,55.3072,55.3171,135931.0
2016-04-06 11:15:00,55.93,56.07,55.9,55.95,232684.0,55.3369,55.4754,55.3072,55.3567,232684.0
2016-04-06 11:20:00,55.96,56.08,55.92,55.99,131623.0,55.3666,55.4853,55.327,55.3962,131623.0
2016-04-06 11:25:00,56.01,56.31,56.0,56.29,103604.0,55.416,55.7128,55.4061,55.6931,103604.0
2016-04-06 11:30:00,56.3,56.43,56.25,56.33,202848.0,55.703,55.8316,55.6535,55.7326,202848.0
2016-04-06 11:35:00,56.33,56.48,56.33,56.48,137579.0,55.7326,55.881,55.7326,55.881,137579.0
2016-04-06 11:40:00,56.48,56.6,56.46,56.53,136885.0,55.881,55.9998,55.8613,55.9305,136885.0
2016-04-06 11:45:00,56.54,56.75,56.51,56.59,242399.0,55.9404,56.1482,55.9107,55.9899,242399.0
2016-04-06 11:50:00,56.6,56.66,56.41,56.43,186863.0,55.9998,56.0591,55.8118,55.8316,186863.0
2016-04-06 11:55:00,56.43,56.6,56.42,56.6,154658.0,55.8316,55.9998,55.8217,55.9998,154658.0
2016-04-06 12:00:00,56.6,56.62,56.49,56.52,336229.0,55.9998,56.0196,55.8909,55.9206,336229.0
2016-04-06 12:05:00,56.5,56.52,56.18,56.21,166687.0,55.9008,55.9206,55.5842,55.6139,166687.0
2016-04-06 12:10:00,56.21,56.3,56.1,56.21,113285.0,55.6139,55.703,55.5051,55.6139,113285.0
2016-04-06 12:15:00,56.2,56.21,56.04,56.12,152807.0,55.604,55.6139,55.4457,55.5249,152807.0
2016-04-06 12:20:00,56.12,56.23,56.06,56.17,66026.0,55.5249,55.6337,55.4655,55.5743,66026.0
2016-04-06 12:25:00,56.17,56.29,56.17,56.28,64254.0,55.5743,55.6931,55.5743,55.6832,64254.0
2016-04-06 12:30:00,56.28,56.32,56.21,56.3,56149.0,55.6832,55.7227,55.6139,55.703,56149.0
2016-04-06 12:35:00,56.3,56.36,56.25,56.27,67792.0,55.703,55.7623,55.6535,55.6733,67792.0
2016-04-06 12:40:00,56.25,56.42,56.22,56.41,188479.0,55.6535,55.8217,55.6238,55.8118,188479.0
2016-04-06 12:45:00,56.41,56.65,56.4,56.59,242561.0,55.8118,56.0492,55.8019,55.9899,242561.0
2016-04-06 12:50:00,56.59,56.68,56.54,56.62,140179.0,55.9899,56.0789,55.9404,56.0196,140179.0
2016-04-06 12:55:00,56.62,56.63,56.52,56.54,47479.0,56.0196,56.0295,55.9206,55.9404,47479.0
2016-04-06 13:00:00,56.53,56.6,56.53,56.57,32246.0,55.9305,55.9998,55.9305,55.9701,32246.0
2016-04-06 13:05:00,56.59,56.73,56.55,56.72,124760.0,55.9899,56.1284,55.9503,56.1185,124760.0
2016-04-06 13:10:00,56.72,56.85,56.7,56.8,241049.0,56.1185,56.2471,56.0987,56.1976,241049.0
2016-04-06 13:15:00,56.82,56.87,56.73,56.82,162897.0,56.2174,56.2669,56.1284,56.2174,162897.0
2016-04-06 13:20:00,56.82,56.9,56.8,56.87,116607.0,56.2174,56.2966,56.1976,56.2669,116607.0
2016-04-06 13:25:00,56.87,56.87,56.78,56.84,96182.0,56.2669,56.2669,56.1779,56.2372,96182.0
2016-04-06 13:30:00,56.83,56.84,56.76,56.8,53189.0,56.2273,56.2372,56.1581,56.1976,53189.0
2016-04-06 13:35:00,56.81,56.88,56.72,56.88,69392.0,56.2075,56.2768,56.1185,56.2768,69392.0
2016-04-06 13:40:00,56.87,56.94,56.85,56.92,71837.0,56.2669,56.3362,56.2471,56.3164,71837.0
2016-04-06 13:45:00,56.92,56.95,56.88,56.9,133454.0,56.3164,56.3461,56.2768,56.2966,133454.0
2016-04-06 13:50:00,56.9,56.98,56.88,56.95,91360.0,56.2966,56.3757,56.2768,56.3461,91360.0
2016-04-06 13:55:00,56.97,56.98,56.83,56.9,233939.0,56.3658,56.3757,56.2273,56.2966,233939.0
2016-04-06 14:00:00,56.88,56.91,56.7,56.81,99578.0,56.2768,56.3065,56.0987,56.2075,99578.0
2016-04-06 14:05:00,56.85,57.08,56.84,56.99,199834.0,56.2471,56.4747,56.2372,56.3856,199834.0
2016-04-06 14:10:00,57.0,57.0,56.78,56.87,193105.0,56.3955,56.3955,56.1779,56.2669,193105.0
2016-04-06 14:15:00,56.86,56.87,56.72,56.72,350916.0,56.257,56.2669,56.1185,56.1185,350916.0
2016-04-06 14:20:00,56.72,56.77,56.65,56.72,152683.0,56.1185,56.168,56.0492,56.1185,152683.0
2016-04-06 14:25:00,56.72,56.78,56.62,56.72,60166.0,56.1185,56.1779,56.0196,56.1185,60166.0
2016-04-06 14:30:00,56.73,56.79,56.55,56.57,104401.0,56.1284,56.1878,55.9503,55.9701,104401.0
2016-04-06 14:35:00,56.59,56.63,56.24,56.45,310190.0,55.9899,56.0295,55.6436,55.8514,310190.0
2016-04-06 14:40:00,56.46,56.71,56.45,56.69,65181.0,55.8613,56.1086,55.8514,56.0888,65181.0
2016-04-06 14:45:00,56.67,56.67,56.53,56.62,112829.0,56.069,56.069,55.9305,56.0196,112829.0
2016-04-06 14:50:00,56.62,56.68,56.53,56.64,120051.0,56.0196,56.0789,55.9305,56.0393,120051.0
2016-04-06 14:55:00,56.66,56.9,56.65,56.85,255764.0,56.0591,56.2966,56.0492,56.2471,255764.0
2016-04-06 15:00:00,56.86,57.13,56.82,57.11,272462.0,56.257,56.5242,56.2174,56.5044,272462.0
2016-04-06 15:05:00,57.13,57.15,56.97,56.99,191532.0,56.5242,56.5439,56.3658,56.3856,191532.0
2016-04-06 15:10:00,56.99,57.06,56.89,56.95,164002.0,56.3856,56.4549,56.2867,56.3461,164002.0
2016-04-06 15:15:00,56.97,57.08,56.92,57.04,258572.0,56.3658,56.4747,56.3164,56.4351,258572.0
2016-04-06 15:20:00,57.04,57.09,56.9,56.91,164601.0,56.4351,56.4846,56.2966,56.3065,164601.0
2016-04-06 15:25:00,56.91,56.93,56.74,56.79,153637.0,56.3065,56.3263,56.1383,56.1878,153637.0
2016-04-06 15:30:00,56.8,56.95,56.75,56.88,226754.0,56.1976,56.3461,56.1482,56.2768,226754.0
2016-04-06 15:35:00,56.89,57.01,56.85,56.88,203595.0,56.2867,56.4054,56.2471,56.2768,203595.0
2016-04-06 15:40:00,56.88,57.07,56.87,57.05,207471.0,56.2768,56.4648,56.2669,56.445,207471.0
2016-04-06 15:45:00,57.07,57.2,57.02,57.2,228493.0,56.4648,56.5934,56.4153,56.5934,228493.0
2016-04-06 15:50:00,57.2,57.49,57.2,57.48,356435.0,56.5934,56.8803,56.5934,56.8704,356435.0
2016-04-06 15:55:00,57.48,57.64,57.43,57.6,465823.0,56.8704,57.0287,56.821,56.9892,465823.0
2016-04-07 09:30:00,57.12,57.61,57.02,57.39,376041.0,56.5143,56.9991,56.4153,56.7814,376041.0
2016-04-07 09:35:00,57.43,58.38,57.32,58.34,561597.0,56.821,57.7609,56.7121,57.7213,561597.0
2016-04-07 09:40:00,58.33,58.38,57.93,58.23,344458.0,57.7114,57.7609,57.3157,57.6125,344458.0
2016-04-07 09:45:00,58.19,58.24,57.23,57.28,486937.0,57.5729,57.6224,56.6231,56.6726,486937.0
2016-04-07 09:50:00,57.23,57.31,56.8,57.05,513341.0,56.6231,56.7022,56.1976,56.445,513341.0
2016-04-07 09:55:00,57.07,57.45,57.06,57.18,218238.0,56.4648,56.8408,56.4549,56.5736,218238.0
2016-04-07 10:00:00,57.22,57.34,56.95,57.07,247204.0,56.6132,56.7319,56.3461,56.4648,247204.0
2016-04-07 10:05:00,57.1,57.15,56.9,57.06,159905.0,56.4945,56.5439,56.2966,56.4549,159905.0
2016-04-07 10:10:00,57.08,57.08,56.59,56.6,461256.0,56.4747,56.4747,55.9899,55.9998,461256.0
2016-04-07 10:15:00,56.6,56.77,56.54,56.69,166600.0,55.9998,56.168,55.9404,56.0888,166600.0
2016-04-07 10:20:00,56.68,56.82,56.62,56.81,116578.0,56.0789,56.2174,56.0196,56.2075,116578.0
2016-04-07 10:25:00,56.81,56.89,56.39,56.49,258518.0,56.2075,56.2867,55.792,55.8909,258518.0
2016-04-07 10:30:00,56.48,56.48,56.15,56.15,206673.0,55.881,55.881,55.5545,55.5545,206673.0
2016-04-07 10:35:00,56.18,56.34,56.09,56.2,175551.0,55.5842,55.7425,55.4952,55.604,175551.0
2016-04-07 10:40:00,56.2,56.21,56.01,56.08,280015.0,55.604,55.6139,55.416,55.4853,280015.0
2016-04-07 10:45:00,56.06,56.36,56.03,56.17,151727.0,55.4655,55.7623,55.4358,55.5743,151727.0
2016-04-07 10:50:00,56.16,56.39,56.1,56.36,212426.0,55.5644,55.792,55.5051,55.7623,212426.0
2016-04-07 10:55:00,56.35,56.44,56.2,56.27,115426.0,55.7524,55.8415,55.604,55.6733,115426.0
2016-04-07 11:00:00,56.32,56.5,56.26,56.28,80844.0,55.7227,55.9008,55.6634,55.6832,80844.0
2016-04-07 11:05:00,56.32,56.33,56.11,56.19,112652.0,55.7227,55.7326,55.515,55.5941,112652.0
2016-04-07 11:10:00,56.19,56.66,56.17,56.65,77894.0,55.5941,56.0591,55.5743,56.0492,77894.0
2016-04-07 11:15:00,56.66,56.66,56.51,56.65,130188.0,56.0591,56.0591,55.9107,56.0492,130188.0
2016-04-07 11:20:00,56.61,56.61,56.4,56.49,82686.0,56.0097,56.0097,55.8019,55.8909,82686.0
2016-04-07 11:25:00,56.48,56.69,56.36,56.67,52459.0,55.881,56.0888,55.7623,56.069,52459.0
2016-04-07 11:30:00,56.65,56.85,56.62,56.74,102831.0,56.0492,56.2471,56.0196,56.1383,102831.0
2016-04-07 11:35:00,56.77,57.1,56.76,56.96,237222.0,56.168,56.4945,56.1581,56.356,237222.0
2016-04-07 11:40:00,56.96,57.12,56.92,57.07,140574.0,56.356,56.5143,56.3164,56.4648,140574.0
2016-04-07 11:45:00,57.07,57.53,57.07,57.5,251566.0,56.4648,56.9199,56.4648,56.8902,251566.0
2016-04-07 11:50:00,57.49,57.52,57.2,57.2,212509.0,56.8803,56.91,56.5934,56.5934,212509.0
2016-04-07 11:55:00,57.19,57.3,56.79,56.79,276582.0,56.5835,56.6923,56.1878,56.1878,276582.0
2016-04-07 12:00:00,56.79,57.03,56.75,56.83,136325.0,56.1878,56.4252,56.1482,56.2273,136325.0
2016-04-07 12:05:00,56.83,57.12,56.81,57.12,68938.0,56.2273,56.5143,56.2075,56.5143,68938.0
2016-04-07 12:10:00,57.1,57.35,57.06,57.24,235120.0,56.4945,56.7418,56.4549,56.633,235120.0
2016-04-07 12:15:00,57.24,57.33,56.95,57.03,117944.0,56.633,56.722,56.3461,56.4252,117944.0
2016-04-07 12:20:00,57.0,57.34,57.0,57.17,64768.0,56.3955,56.7319,56.3955,56.5637,64768.0
2016-04-07 12:25:00,57.16,57.27,57.09,57.22,85299.0,56.5538,56.6627,56.4846,56.6132,85299.0
2016-04-07 12:30:00,57.21,57.27,56.88,56.91,69785.0,56.6033,56.6627,56.2768,56.3065,69785.0
2016-04-07 12:35:00,56.91,57.16,56.87,57.11,106600.0,56.3065,56.5538,56.2669,56.5044,106600.0
2016-04-07 12:40:00,57.11,57.15,56.87,56.91,83618.0,56.5044,56.5439,56.2669,56.3065,83618.0
2016-04-07 12:45:00,56.89,57.04,56.83,57.02,89275.0,56.2867,56.4351,56.2273,56.4153,89275.0
2016-04-07 12:50:00,56.99,57.18,56.94,57.14,91048.0,56.3856,56.5736,56.3362,56.534,91048.0
2016-04-07 12:55:00,57.12,57.44,57.11,57.35,122846.0,56.5143,56.8309,56.5044,56.7418,122846.0
2016-04-07 13:00:00,57.36,57.6,57.32,57.58,115521.0,56.7517,56.9892,56.7121,56.9694,115521.0
2016-04-07 13:05:00,57.57,57.86,57.54,57.85,244583.0,56.9595,57.2464,56.9298,57.2365,244583.0
2016-04-07 13:10:00,57.86,58.16,57.84,58.15,249912.0,57.2464,57.5432,57.2266,57.5333,249912.0
2016-04-07 13:15:00,58.17,58.26,57.83,57.97,289761.0,57.5531,57.6422,57.2167,57.3552,289761.0
2016-04-07 13:20:00,57.97,58.15,57.91,58.13,102003.0,57.3552,57.5333,57.2959,57.5135,102003.0
2016-04-07 13:25:00,58.12,58.17,57.75,57.79,183946.0,57.5037,57.5531,57.1376,57.1772,183946.0
2016-04-07 13:30:00,57.79,57.91,57.41,57.42,120629.0,57.1772,57.2959,56.8012,56.8111,120629.0
2016-04-07 13:35:00,57.43,57.67,57.41,57.64,62055.0,56.821,57.0584,56.8012,57.0287,62055.0
2016-04-07 13:40:00,57.64,57.86,57.61,57.8,119605.0,57.0287,57.2464,56.9991,57.187,119605.0
2016-04-07 13:45:00,57.83,57.83,57.38,57.43,62826.0,57.2167,57.2167,56.7715,56.821,62826.0
2016-04-07 13:50:00,57.42,57.44,57.01,57.14,163000.0,56.8111,56.8309,56.4054,56.534,163000.0
2016-04-07 13:55:00,57.09,57.4,57.04,57.3,71421.0,56.4846,56.7913,56.4351,56.6923,71421.0
2016-04-07 14:00:00,57.29,57.32,57.05,57.09,172913.0,56.6825,56.7121,56.445,56.4846,172913.0
2016-04-07 14:05:00,57.05,57.11,56.72,56.73,68083.0,56.445,56.5044,56.1185,56.1284,68083.0
2016-04-07 14:10:00,56.71,56.97,56.69,56.97,84476.0,56.1086,56.3658,56.0888,56.3658,84476.0
2016-04-07 14:15:00,56.94,57.0,56.75,56.76,114276.0,56.3362,56.3955,56.1482,56.1581,114276.0
2016-04-07 14:20:00,56.75,56.93,56.66,56.86,101212.0,56.1482,56.3263,56.0591,56.257,101212.0
2016-04-07 14:25:00,56.85,56.99,56.75,56.89,82351.0,56.2471,56.3856,56.1482,56.2867,82351.0
2016-04-07 14:30:00,56.88,56.98,56.82,56.93,75546.0,56.2768,56.3757,56.2174,56.3263,75546.0
2016-04-07 14:35:00,56.91,57.04,56.85,57.0,137058.0,56.3065,56.4351,56.2471,56.3955,137058.0
2016-04-07 14:40:00,57.01,57.02,56.83,56.97,106951.0,56.4054,56.4153,56.2273,56.3658,106951.0
2016-04-07 14:45:00,56.97,57.19,56.91,57.18,290144.0,56.3658,56.5835,56.3065,56.5736,290144.0
2016-04-07 14:50:00,57.17,57.24,57.03,57.16,89288.0,56.5637,56.633,56.4252,56.5538,89288.0
2016-04-07 14:55:00,57.18,57.31,57.01,57.03,54028.0,56.5736,56.7022,56.4054,56.4252,54028.0
2016-04-07 15:00:00,57.0,57.08,56.93,57.01,35233.0,56.3955,56.4747,56.3263,56.4054,35233.0
2016-04-07 15:05:00,57.01,57.29,56.98,57.27,96901.0,56.4054,56.6825,56.3757,56.6627,96901.0
2016-04-07 15:10:00,57.25,57.36,57.22,57.26,105216.0,56.6429,56.7517,56.6132,56.6528,105216.0
2016-04-07 15:15:00,57.29,57.29,56.95,56.98,114459.0,56.6825,56.6825,56.3461,56.3757,114459.0
2016-04-07 15:20:00,56.98,57.07,56.91,57.03,68543.0,56.3757,56.4648,56.3065,56.4252,68543.0
2016-04-07 15:25:00,57.05,57.09,56.92,56.96,167963.0,56.445,56.4846,56.3164,56.356,167963.0
2016-04-07 15:30:00,56.96,57.02,56.83,56.92,133431.0,56.356,56.4153,56.2273,56.3164,133431.0
2016-04-07 15:35:00,56.92,56.92,56.55,56.69,157767.0,56.3164,56.3164,55.9503,56.0888,157767.0
2016-04-07 15:40:00,56.69,56.78,56.62,56.71,173206.0,56.0888,56.1779,56.0196,56.1086,173206.0
2016-04-07 15:45:00,56.72,56.95,56.71,56.93,299883.0,56.1185,56.3461,56.1086,56.3263,299883.0
2016-04-07 15:50:00,56.93,56.93,56.75,56.81,234004.0,56.3263,56.3263,56.1482,56.2075,234004.0
2016-04-07 15:55:00,56.81,56.93,56.7,56.73,394150.0,56.2075,56.3263,56.0987,56.1284,394150.0
2016-04-08 09:30:00,57.66,57.75,57.13,57.13,206165.0,57.0485,57.1376,56.5242,56.5242,206165.0
2016-04-08 09:35:00,57.12,57.12,56.33,56.54,294882.0,56.5143,56.5143,55.7326,55.9404,294882.0
2016-04-08 09:40:00,56.56,56.72,56.35,56.49,280851.0,55.9602,56.1185,55.7524,55.8909,280851.0
2016-04-08 09:45:00,56.5,56.61,56.05,56.17,205308.0,55.9008,56.0097,55.4556,55.5743,205308.0
2016-04-08 09:50:00,56.17,56.72,56.16,56.49,216238.0,55.5743,56.1185,55.5644,55.8909,216238.0
2016-04-08 09:55:00,56.47,56.83,56.34,56.78,148499.0,55.8711,56.2273,55.7425,56.1779,148499.0
2016-04-08 10:00:00,56.78,56.99,56.67,56.93,231396.0,56.1779,56.3856,56.069,56.3263,231396.0
2016-04-08 10:05:00,56.93,57.03,56.64,56.84,200040.0,56.3263,56.4252,56.0393,56.2372,200040.0
2016-04-08 10:10:00,56.85,56.86,56.64,56.72,102922.0,56.2471,56.257,56.0393,56.1185,102922.0
2016-04-08 10:15:00,56.73,56.83,56.64,56.7,98227.0,56.1284,56.2273,56.0393,56.0987,98227.0
2016-04-08 10:20:00,56.71,56.75,56.34,56.41,139251.0,56.1086,56.1482,55.7425,55.8118,139251.0
2016-04-08 10:25:00,56.42,56.46,56.23,56.38,119689.0,55.8217,55.8613,55.6337,55.7821,119689.0
2016-04-08 10:30:00,56.39,56.44,56.27,56.36,101737.0,55.792,55.8415,55.6733,55.7623,101737.0
2016-04-08 10:35:00,56.34,56.6,56.32,56.5,80221.0,55.7425,55.9998,55.7227,55.9008,80221.0
2016-04-08 10:40:00,56.52,56.64,56.3,56.34,74656.0,55.9206,56.0393,55.703,55.7425,74656.0
2016-04-08 10:45:00,56.33,56.45,56.27,56.38,54102.0,55.7326,55.8514,55.6733,55.7821,54102.0
2016-04-08 10:50:00,56.38,56.4,56.1,56.15,75534.0,55.7821,55.8019,55.5051,55.5545,75534.0
2016-04-08 10:55:00,56.17,56.24,56.0,56.0,98062.0,55.5743,55.6436,55.4061,55.4061,98062.0
2016-04-08 11:00:00,56.02,56.16,55.99,56.16,80427.0,55.4259,55.5644,55.3962,55.5644,80427.0
2016-04-08 11:05:00,56.18,56.22,56.12,56.13,55682.0,55.5842,55.6238,55.5249,55.5348,55682.0
2016-04-08 11:10:00,56.14,56.17,55.81,55.81,109041.0,55.5446,55.5743,55.2181,55.2181,109041.0
2016-04-08 11:15:00,55.83,55.85,55.57,55.62,137797.0,55.2379,55.2577,54.9807,55.0302,137797.0
2016-04-08 11:20:00,55.61,55.73,55.56,55.58,67038.0,55.0203,55.139,54.9708,54.9906,67038.0
2016-04-08 11:25:00,55.59,55.71,55.48,55.63,148188.0,55.0005,55.1192,54.8916,55.0401,148188.0
2016-04-08 11:30:00,55.63,55.69,55.34,55.5,130736.0,55.0401,55.0994,54.7531,54.9114,130736.0
2016-04-08 11:35:00,55.5,55.5,55.15,55.15,277723.0,54.9114,54.9114,54.5651,54.5651,277723.0
2016-04-08 11:40:00,55.14,55.41,55.13,55.39,71035.0,54.5553,54.8224,54.5454,54.8026,71035.0
2016-04-08 11:45:00,55.39,55.39,55.16,55.2,106719.0,54.8026,54.8026,54.575,54.6146,106719.0
2016-04-08 11:50:00,55.2,55.53,55.1,55.52,243744.0,54.6146,54.9411,54.5157,54.9312,243744.0
2016-04-08 11:55:00,55.52,55.71,55.47,55.61,113678.0,54.9312,55.1192,54.8818,55.0203,113678.0
2016-04-08 12:00:00,55.6,55.63,55.22,55.22,65259.0,55.0104,55.0401,54.6344,54.6344,65259.0
2016-04-08 12:05:00,55.22,55.41,55.2,55.39,55061.0,54.6344,54.8224,54.6146,54.8026,55061.0
2016-04-08 12:10:00,55.41,55.53,55.32,55.51,65468.0,54.8224,54.9411,54.7333,54.9213,65468.0
2016-04-08 12:15:00,55.5,55.53,55.4,55.44,31585.0,54.9114,54.9411,54.8125,54.8521,31585.0
2016-04-08 12:20:00,55.47,55.8,55.47,55.72,50261.0,54.8818,55.2083,54.8818,55.1291,50261.0
2016-04-08 12:25:00,55.72,55.72,55.58,55.58,47485.0,55.1291,55.1291,54.9906,54.9906,47485.0
2016-04-08 12:30:00,55.58,55.72,55.53,55.72,49213.0,54.9906,55.1291,54.9411,55.1291,49213.0
2016-04-08 12:35:00,55.72,55.78,55.66,55.7,35740.0,55.1291,55.1885,55.0697,55.1093,35740.0
2016-04-08 12:40:00,55.67,55.94,55.64,55.91,45574.0,55.0796,55.3468,55.05,55.3171,45574.0
2016-04-08 12:45:00,55.92,55.92,55.76,55.83,19056.0,55.327,55.327,55.1687,55.2379,19056.0
2016-04-08 12:50:00,55.86,55.88,55.8,55.85,26001.0,55.2676,55.2874,55.2083,55.2577,26001.0
2016-04-08 12:55:00,55.85,55.86,55.73,55.78,28248.0,55.2577,55.2676,55.139,55.1885,28248.0
2016-04-08 13:00:00,55.79,55.84,55.66,55.71,33058.0,55.1984,55.2478,55.0697,55.1192,33058.0
2016-04-08 13:05:00,55.7,55.71,55.52,55.56,17531.0,55.1093,55.1192,54.9312,54.9708,17531.0
2016-04-08 13:10:00,55.55,55.59,55.48,55.51,46189.0,54.9609,55.0005,54.8916,54.9213,46189.0
2016-04-08 13:15:00,55.53,55.54,55.31,55.32,79215.0,54.9411,54.951,54.7235,54.7333,79215.0
2016-04-08 13:20:00,55.32,55.51,55.29,55.41,92371.0,54.7333,54.9213,54.7037,54.8224,92371.0
2016-04-08 13:25:00,55.4,55.4,55.26,55.29,33966.0,54.8125,54.8125,54.674,54.7037,33966.0
2016-04-08 13:30:00,55.3,55.46,55.3,55.46,25562.0,54.7136,54.8719,54.7136,54.8719,25562.0
2016-04-08 13:35:00,55.47,55.72,55.46,55.65,44393.0,54.8818,55.1291,54.8719,55.0598,44393.0
2016-04-08 13:40:00,55.66,55.66,55.53,55.53,13935.0,55.0697,55.0697,54.9411,54.9411,13935.0
2016-04-08 13:45:00,55.54,55.56,55.43,55.44,28990.0,54.951,54.9708,54.8422,54.8521,28990.0
2016-04-08 13:50:00,55.43,55.82,55.4,55.76,36895.0,54.8422,55.228,54.8125,55.1687,36895.0
2016-04-08 13:55:00,55.78,55.81,55.72,55.81,67035.0,55.1885,55.2181,55.1291,55.2181,67035.0
2016-04-08 14:00:00,55.79,55.8,55.69,55.71,37001.0,55.1984,55.2083,55.0994,55.1192,37001.0
2016-04-08 14:05:00,55.71,55.94,55.71,55.93,30181.0,55.1192,55.3468,55.1192,55.3369,30181.0
2016-04-08 14:10:00,55.91,56.16,55.85,56.14,126908.0,55.3171,55.5644,55.2577,55.5446,126908.0
2016-04-08 14:15:00,56.17,56.18,56.06,56.06,40142.0,55.5743,55.5842,55.4655,55.4655,40142.0
2016-04-08 14:20:00,56.07,56.08,55.86,55.94,31016.0,55.4754,55.4853,55.2676,55.3468,31016.0
2016-04-08 14:25:00,55.91,55.96,55.84,55.86,26213.0,55.3171,55.3666,55.2478,55.2676,26213.0
2016-04-08 14:30:00,55.86,55.91,55.83,55.9,63068.0,55.2676,55.3171,55.2379,55.3072,63068.0
2016-04-08 14:35:00,55.87,55.89,55.78,55.81,41081.0,55.2775,55.2973,55.1885,55.2181,41081.0
2016-04-08 14:40:00,55.79,55.89,55.79,55.79,34524.0,55.1984,55.2973,55.1984,55.1984,34524.0
2016-04-08 14:45:00,55.78,55.83,55.73,55.74,26094.0,55.1885,55.2379,55.139,55.1489,26094.0
2016-04-08 14:50:00,55.73,55.77,55.51,55.53,45438.0,55.139,55.1786,54.9213,54.9411,45438.0
2016-04-08 14:55:00,55.55,55.64,55.5,55.61,48868.0,54.9609,55.05,54.9114,55.0203,48868.0
2016-04-08 15:00:00,55.6,55.65,55.55,55.6,91321.0,55.0104,55.0598,54.9609,55.0104,91321.0
2016-04-08 15:05:00,55.6,55.69,55.35,55.35,77183.0,55.0104,55.0994,54.763,54.763,77183.0
2016-04-08 15:10:00,55.37,55.51,55.36,55.47,26705.0,54.7828,54.9213,54.7729,54.8818,26705.0
2016-04-08 15:15:00,55.49,55.52,55.42,55.47,30997.0,54.9015,54.9312,54.8323,54.8818,30997.0
2016-04-08 15:20:00,55.47,55.53,55.4,55.53,70466.0,54.8818,54.9411,54.8125,54.9411,70466.0
2016-04-08 15:25:00,55.53,55.57,55.46,55.47,112004.0,54.9411,54.9807,54.8719,54.8818,112004.0
2016-04-08 15:30:00,55.46,55.54,55.35,55.45,131437.0,54.8719,54.951,54.763,54.862,131437.0
2016-04-08 15:35:00,55.46,55.73,55.45,55.71,83547.0,54.8719,55.139,54.862,55.1192,83547.0
2016-04-08 15:40:00,55.7,55.74,55.59,55.66,95498.0,55.1093,55.1489,55.0005,55.0697,95498.0
2016-04-08 15:45:00,55.66,55.76,55.63,55.74,88805.0,55.0697,55.1687,55.0401,55.1489,88805.0
2016-04-08 15:50:00,55.74,55.74,55.59,55.72,148175.0,55.1489,55.1489,55.0005,55.1291,148175.0
2016-04-08 15:55:00,55.72,55.87,55.66,55.83,295690.0,55.1291,55.2775,55.0697,55.2379,295690.0
2016-04-11 09:30:00,56.21,56.34,55.57,55.76,201275.0,55.6139,55.7425,54.9807,55.1687,201275.0
2016-04-11 09:35:00,55.78,55.88,55.23,55.27,221683.0,55.1885,55.2874,54.6443,54.6839,221683.0
2016-04-11 09:40:00,55.29,55.45,55.05,55.23,149633.0,54.7037,54.862,54.4662,54.6443,149633.0
2016-04-11 09:45:00,55.23,55.41,55.12,55.34,181346.0,54.6443,54.8224,54.5355,54.7531,181346.0
2016-04-11 09:50:00,55.35,55.59,55.26,55.52,132648.0,54.763,55.0005,54.674,54.9312,132648.0
2016-04-11 09:55:00,55.55,55.67,55.39,55.56,79912.0,54.9609,55.0796,54.8026,54.9708,79912.0
2016-04-11 10:00:00,55.58,55.88,55.56,55.78,169622.0,54.9906,55.2874,54.9708,55.1885,169622.0
2016-04-11 10:05:00,55.79,56.15,55.77,55.78,170016.0,55.1984,55.5545,55.1786,55.1885,170016.0
2016-04-11 10:10:00,55.79,55.93,55.73,55.75,120995.0,55.1984,55.3369,55.139,55.1588,120995.0
2016-04-11 10:15:00,55.75,55.99,55.74,55.75,162127.0,55.1588,55.3962,55.1489,55.1588,162127.0
2016-04-11 10:20:00,55.73,55.74,55.54,55.64,101839.0,55.139,55.1489,54.951,55.05,101839.0
2016-04-11 10:25:00,55.64,55.66,55.48,55.52,63389.0,55.05,55.0697,54.8916,54.9312,63389.0
2016-04-11 10:30:00,55.53,55.81,55.53,55.76,50491.0,54.9411,55.2181,54.9411,55.1687,50491.0
2016-04-11 10:35:00,55.75,55.75,55.58,55.67,30819.0,55.1588,55.1588,54.9906,55.0796,30819.0
2016-04-11 10:40:00,55.65,55.65,55.34,55.5,73488.0,55.0598,55.0598,54.7531,54.9114,73488.0
2016-04-11 10:45:00,55.48,55.48,55.29,55.29,79560.0,54.8916,54.8916,54.7037,54.7037,79560.0
2016-04-11 10:50:00,55.29,55.34,55.12,55.2,67018.0,54.7037,54.7531,54.5355,54.6146,67018.0
2016-04-11 10:55:00,55.21,55.29,54.97,54.97,130671.0,54.6245,54.7037,54.3871,54.3871,130671.0
2016-04-11 11:00:00,54.98,55.11,54.86,55.09,187677.0,54.397,54.5256,54.2782,54.5058,187677.0
2016-04-11 11:05:00,55.07,55.09,54.94,55.04,71512.0,54.486,54.5058,54.3574,54.4563,71512.0
2016-04-11 11:10:00,55.03,55.17,55.0,55.08,93607.0,54.4464,54.5849,54.4167,54.4959,93607.0
2016-04-11 11:15:00,55.09,55.11,54.9,55.04,103197.0,54.5058,54.5256,54.3178,54.4563,103197.0
2016-04-11 11:20:00,55.05,55.23,55.01,55.18,47407.0,54.4662,54.6443,54.4266,54.5948,47407.0
2016-04-11 11:25:00,55.16,55.19,55.07,55.15,56508.0,54.575,54.6047,54.486,54.5651,56508.0
2016-04-11 11:30:00,55.13,55.13,54.77,54.79,123147.0,54.5454,54.5454,54.1892,54.209,123147.0
2016-04-11 11:35:00,54.78,55.07,54.72,54.86,81518.0,54.1991,54.486,54.1397,54.2782,81518.0
2016-04-11 11:40:00,54.86,55.06,54.8,54.94,35605.0,54.2782,54.4761,54.2189,54.3574,35605.0
2016-04-11 11:45:00,54.95,54.97,54.81,54.88,77416.0,54.3673,54.3871,54.2288,54.298,77416.0
2016-04-11 11:50:00,54.88,54.98,54.74,54.93,28518.0,54.298,54.397,54.1595,54.3475,28518.0
2016-04-11 11:55:00,54.94,55.0,54.82,55.0,17615.0,54.3574,54.4167,54.2386,54.4167,17615.0
2016-04-11 12:00:00,54.99,55.16,54.91,55.16,28830.0,54.4068,54.575,54.3277,54.575,28830.0
2016-04-11 12:05:00,55.13,55.15,55.03,55.07,26793.0,54.5454,54.5651,54.4464,54.486,26793.0
2016-04-11 12:10:00,55.1,55.12,55.02,55.08,25541.0,54.5157,54.5355,54.4365,54.4959,25541.0
2016-04-11 12:15:00,55.07,55.17,55.05,55.16,31039.0,54.486,54.5849,54.4662,54.575,31039.0
2016-04-11 12:20:00,55.18,55.29,55.18,55.18,114128.0,54.5948,54.7037,54.5948,54.5948,114128.0
2016-04-11 12:25:00,55.18,55.22,55.09,55.1,66048.0,54.5948,54.6344,54.5058,54.5157,66048.0
2016-04-11 12:30:00,55.09,55.2,54.99,54.99,85082.0,54.5058,54.6146,54.4068,54.4068,85082.0
2016-04-11 12:35:00,55.01,55.07,54.99,55.02,93639.0,54.4266,54.486,54.4068,54.4365,93639.0
2016-04-11 12:40:00,55.02,55.05,54.96,54.98,46290.0,54.4365,54.4662,54.3772,54.397,46290.0
2016-04-11 12:45:00,54.97,55.1,54.92,55.07,56164.0,54.3871,54.5157,54.3376,54.486,56164.0
2016-04-11 12:50:00,55.08,55.15,55.02,55.12,26607.0,54.4959,54.5651,54.4365,54.5355,26607.0
2016-04-11 12:55:00,55.12,55.13,55.04,55.04,12248.0,54.5355,54.5454,54.4563,54.4563,12248.0
2016-04-11 13:00:00,55.04,55.04,54.9,54.92,25153.0,54.4563,54.4563,54.3178,54.3376,25153.0
2016-04-11 13:05:00,54.91,55.0,54.89,54.95,32991.0,54.3277,54.4167,54.3079,54.3673,32991.0
2016-04-11 13:10:00,54.95,55.14,54.94,55.08,96957.0,54.3673,54.5553,54.3574,54.4959,96957.0
2016-04-11 13:15:00,55.08,55.08,54.96,54.98,93767.0,54.4959,54.4959,54.3772,54.397,93767.0
2016-04-11 13:20:00,54.96,55.04,54.91,54.91,44457.0,54.3772,54.4563,54.3277,54.3277,44457.0
2016-04-11 13:25:00,54.92,54.94,54.73,54.78,42767.0,54.3376,54.3574,54.1496,54.1991,42767.0
2016-04-11 13:30:00,54.79,54.85,54.78,54.8,17362.0,54.209,54.2683,54.1991,54.2189,17362.0
2016-04-11 13:35:00,54.78,54.95,54.75,54.83,52934.0,54.1991,54.3673,54.1694,54.2485,52934.0
2016-04-11 13:40:00,54.82,54.86,54.78,54.82,56362.0,54.2386,54.2782,54.1991,54.2386,56362.0
2016-04-11 13:45:00,54.8,54.82,54.66,54.74,58120.0,54.2189,54.2386,54.0803,54.1595,58120.0
2016-04-11 13:50:00,54.75,54.77,54.65,54.73,52187.0,54.1694,54.1892,54.0705,54.1496,52187.0
2016-04-11 13:55:00,54.72,54.81,54.71,54.75,64775.0,54.1397,54.2288,54.1298,54.1694,64775.0
2016-04-11 14:00:00,54.76,54.88,54.71,54.72,60902.0,54.1793,54.298,54.1298,54.1397,60902.0
2016-04-11 14:05:00,54.72,54.78,54.69,54.7,73640.0,54.1397,54.1991,54.11,54.1199,73640.0
2016-04-11 14:10:00,54.7,54.84,54.7,54.72,53986.0,54.1199,54.2584,54.1199,54.1397,53986.0
2016-04-11 14:15:00,54.7,54.81,54.64,54.81,57431.0,54.1199,54.2288,54.0606,54.2288,57431.0
2016-04-11 14:20:00,54.79,54.83,54.73,54.78,64172.0,54.209,54.2485,54.1496,54.1991,64172.0
2016-04-11 14:25:00,54.76,54.87,54.75,54.78,19359.0,54.1793,54.2881,54.1694,54.1991,19359.0
2016-04-11 14:30:00,54.75,54.82,54.7,54.73,33481.0,54.1694,54.2386,54.1199,54.1496,33481.0
2016-04-11 14:35:00,54.74,54.85,54.71,54.83,57689.0,54.1595,54.2683,54.1298,54.2485,57689.0
2016-04-11 14:40:00,54.82,54.83,54.71,54.73,22332.0,54.2386,54.2485,54.1298,54.1496,22332.0
2016-04-11 14:45:00,54.72,54.82,54.67,54.77,21106.0,54.1397,54.2386,54.0902,54.1892,21106.0
2016-04-11 14:50:00,54.78,54.87,54.69,54.86,60220.0,54.1991,54.2881,54.11,54.2782,60220.0
2016-04-11 14:55:00,54.86,54.86,54.77,54.83,22680.0,54.2782,54.2782,54.1892,54.2485,22680.0
2016-04-11 15:00:00,54.83,54.86,54.68,54.75,53781.0,54.2485,54.2782,54.1001,54.1694,53781.0
2016-04-11 15:05:00,54.73,54.73,54.58,54.6,42387.0,54.1496,54.1496,54.0012,54.021,42387.0
2016-04-11 15:10:00,54.6,54.73,54.57,54.65,49642.0,54.021,54.1496,53.9913,54.0705,49642.0
2016-04-11 15:15:00,54.64,54.64,54.57,54.59,27996.0,54.0606,54.0606,53.9913,54.0111,27996.0
2016-04-11 15:20:00,54.59,54.59,54.51,54.54,28007.0,54.0111,54.0111,53.9319,53.9616,28007.0
2016-04-11 15:25:00,54.53,54.59,54.4,54.41,128804.0,53.9517,54.0111,53.8231,53.833,128804.0
2016-04-11 15:30:00,54.42,54.46,54.34,54.42,75569.0,53.8429,53.8825,53.7637,53.8429,75569.0
2016-04-11 15:35:00,54.4,54.44,54.3,54.31,166731.0,53.8231,53.8627,53.7242,53.7341,166731.0
2016-04-11 15:40:00,54.31,54.39,54.21,54.26,120432.0,53.7341,53.8132,53.6351,53.6846,120432.0
2016-04-11 15:45:00,54.26,54.46,54.25,54.43,85802.0,53.6846,53.8825,53.6747,53.8528,85802.0
2016-04-11 15:50:00,54.44,54.47,54.32,54.43,180919.0,53.8627,53.8924,53.7439,53.8528,180919.0
2016-04-11 15:55:00,54.43,54.55,54.38,54.42,321428.0,53.8528,53.9715,53.8033,53.8429,321428.0
2016-04-12 09:30:00,54.45,54.85,54.37,54.37,188703.0,53.8726,54.2683,53.7934,53.7934,188703.0
2016-04-12 09:35:00,54.37,54.71,54.37,54.58,58577.0,53.7934,54.1298,53.7934,54.0012,58577.0
2016-04-12 09:40:00,54.56,54.57,54.12,54.19,148844.0,53.9814,53.9913,53.5461,53.6153,148844.0
2016-04-12 09:45:00,54.15,54.38,54.12,54.15,83410.0,53.5758,53.8033,53.5461,53.5758,83410.0
2016-04-12 09:50:00,54.15,54.25,53.88,54.06,141560.0,53.5758,53.6747,53.3086,53.4867,141560.0
2016-04-12 09:55:00,54.04,54.08,53.74,53.79,124705.0,53.4669,53.5065,53.1701,53.2196,124705.0
2016-04-12 10:00:00,53.81,54.13,53.75,54.03,193980.0,53.2394,53.556,53.18,53.457,193980.0
2016-04-12 10:05:00,54.04,54.31,54.01,54.04,223610.0,53.4669,53.7341,53.4372,53.4669,223610.0
2016-04-12 10:10:00,54.02,54.02,53.76,53.76,151643.0,53.4471,53.4471,53.1899,53.1899,151643.0
2016-04-12 10:15:00,53.75,53.85,53.58,53.72,207914.0,53.18,53.2789,53.0118,53.1503,207914.0
2016-04-12 10:20:00,53.71,53.75,53.46,53.52,258695.0,53.1404,53.18,52.8931,52.9524,258695.0
2016-04-12 10:25:00,53.53,53.6,53.42,53.52,163312.0,52.9623,53.0316,52.8535,52.9524,163312.0
2016-04-12 10:30:00,53.52,53.88,53.52,53.64,158039.0,52.9524,53.3086,52.9524,53.0712,158039.0
2016-04-12 10:35:00,53.65,53.9,53.65,53.77,103686.0,53.0811,53.3284,53.0811,53.1998,103686.0
2016-04-12 10:40:00,53.76,54.27,53.75,54.19,178964.0,53.1899,53.6945,53.18,53.6153,178964.0
2016-04-12 10:45:00,54.23,54.34,54.17,54.27,88646.0,53.6549,53.7637,53.5955,53.6945,88646.0
2016-04-12 10:50:00,54.27,54.73,54.27,54.59,162439.0,53.6945,54.1496,53.6945,54.0111,162439.0
2016-04-12 10:55:00,54.6,54.87,54.6,54.85,194113.0,54.021,54.2881,54.021,54.2683,194113.0
2016-04-12 11:00:00,54.84,54.85,54.7,54.71,116863.0,54.2584,54.2683,54.1199,54.1298,116863.0
2016-04-12 11:05:00,54.7,55.1,54.69,55.06,209518.0,54.1199,54.5157,54.11,54.4761,209518.0
2016-04-12 11:10:00,55.09,55.1,54.9,54.94,104585.0,54.5058,54.5157,54.3178,54.3574,104585.0
2016-04-12 11:15:00,54.94,55.25,54.91,55.25,139890.0,54.3574,54.6641,54.3277,54.6641,139890.0
2016-04-12 11:20:00,55.25,55.25,55.08,55.1,92415.0,54.6641,54.6641,54.4959,54.5157,92415.0
2016-04-12 11:25:00,55.09,55.1,54.68,54.69,202406.0,54.5058,54.5157,54.1001,54.11,202406.0
2016-04-12 11:30:00,54.7,54.84,54.64,54.68,73161.0,54.1199,54.2584,54.0606,54.1001,73161.0
2016-04-12 11:35:00,54.69,54.73,54.52,54.64,104478.0,54.11,54.1496,53.9418,54.0606,104478.0
2016-04-12 11:40:00,54.64,54.66,54.42,54.42,84253.0,54.0606,54.0803,53.8429,53.8429,84253.0
2016-04-12 11:45:00,54.43,54.53,54.29,54.29,103265.0,53.8528,53.9517,53.7143,53.7143,103265.0
2016-04-12 11:50:00,54.27,54.35,54.15,54.17,55337.0,53.6945,53.7736,53.5758,53.5955,55337.0
2016-04-12 11:55:00,54.17,54.25,54.09,54.24,93301.0,53.5955,53.6747,53.5164,53.6648,93301.0
2016-04-12 12:00:00,54.25,54.35,54.13,54.15,75568.0,53.6747,53.7736,53.556,53.5758,75568.0
2016-04-12 12:05:00,54.16,54.22,54.1,54.19,32823.0,53.5856,53.645,53.5263,53.6153,32823.0
2016-04-12 12:10:00,54.19,54.37,54.14,54.15,127898.0,53.6153,53.7934,53.5659,53.5758,127898.0
2016-04-12 12:15:00,54.16,54.25,54.06,54.07,361941.0,53.5856,53.6747,53.4867,53.4966,361941.0
2016-04-12 12:20:00,54.08,54.31,54.08,54.3,128453.0,53.5065,53.7341,53.5065,53.7242,128453.0
2016-04-12 12:25:00,54.3,54.49,54.29,54.46,62510.0,53.7242,53.9121,53.7143,53.8825,62510.0
2016-04-12 12:30:00,54.45,54.53,54.38,54.43,136846.0,53.8726,53.9517,53.8033,53.8528,136846.0
2016-04-12 12:35:00,54.43,54.5,54.39,54.4,59511.0,53.8528,53.922,53.8132,53.8231,59511.0
2016-04-12 12:40:00,54.38,54.44,54.36,54.38,15649.0,53.8033,53.8627,53.7835,53.8033,15649.0
2016-04-12 12:45:00,54.38,54.38,54.2,54.23,68560.0,53.8033,53.8033,53.6252,53.6549,68560.0
2016-04-12 12:50:00,54.22,54.48,54.2,54.47,56198.0,53.645,53.9023,53.6252,53.8924,56198.0
2016-04-12 12:55:00,54.47,54.49,54.3,54.31,40325.0,53.8924,53.9121,53.7242,53.7341,40325.0
2016-04-12 13:00:00,54.32,54.37,54.26,54.33,27775.0,53.7439,53.7934,53.6846,53.7538,27775.0
2016-04-12 13:05:00,54.32,54.34,54.2,54.28,33732.0,53.7439,53.7637,53.6252,53.7044,33732.0
2016-04-12 13:10:00,54.27,54.33,54.14,54.14,44423.0,53.6945,53.7538,53.5659,53.5659,44423.0
2016-04-12 13:15:00,54.14,54.2,54.03,54.11,54311.0,53.5659,53.6252,53.457,53.5362,54311.0
2016-04-12 13:20:00,54.1,54.22,54.07,54.13,28868.0,53.5263,53.645,53.4966,53.556,28868.0
2016-04-12 13:25:00,54.12,54.18,54.09,54.15,22192.0,53.5461,53.6054,53.5164,53.5758,22192.0
2016-04-12 13:30:00,54.15,54.42,54.15,54.37,29658.0,53.5758,53.8429,53.5758,53.7934,29658.0
2016-04-12 13:35:00,54.35,54.37,54.25,54.28,20065.0,53.7736,53.7934,53.6747,53.7044,20065.0
2016-04-12 13:40:00,54.29,54.54,54.29,54.52,28686.0,53.7143,53.9616,53.7143,53.9418,28686.0
2016-04-12 13:45:00,54.55,54.63,54.47,54.51,59987.0,53.9715,54.0507,53.8924,53.9319,59987.0
2016-04-12 13:50:00,54.5,54.56,54.45,54.52,52023.0,53.922,53.9814,53.8726,53.9418,52023.0
2016-04-12 13:55:00,54.51,54.82,54.51,54.79,73142.0,53.9319,54.2386,53.9319,54.209,73142.0
2016-04-12 14:00:00,54.8,54.81,54.62,54.71,128164.0,54.2189,54.2288,54.0408,54.1298,128164.0
2016-04-12 14:05:00,54.73,54.76,54.65,54.74,53900.0,54.1496,54.1793,54.0705,54.1595,53900.0
2016-04-12 14:10:00,54.72,54.9,54.72,54.87,114278.0,54.1397,54.3178,54.1397,54.2881,114278.0
2016-04-12 14:15:00,54.87,54.87,54.7,54.72,104153.0,54.2881,54.2881,54.1199,54.1397,104153.0
2016-04-12 14:20:00,54.72,54.72,54.57,54.61,114252.0,54.1397,54.1397,53.9913,54.0309,114252.0
2016-04-12 14:25:00,54.58,54.68,54.56,54.65,37620.0,54.0012,54.1001,53.9814,54.0705,37620.0
2016-04-12 14:30:00,54.66,54.75,54.62,54.65,35637.0,54.0803,54.1694,54.0408,54.0705,35637.0
2016-04-12 14:35:00,54.65,54.69,54.56,54.66,43183.0,54.0705,54.11,53.9814,54.0803,43183.0
2016-04-12 14:40:00,54.67,54.73,54.63,54.68,35559.0,54.0902,54.1496,54.0507,54.1001,35559.0
2016-04-12 14:45:00,54.69,54.76,54.64,54.73,100757.0,54.11,54.1793,54.0606,54.1496,100757.0
2016-04-12 14:50:00,54.73,54.83,54.72,54.82,36302.0,54.1496,54.2485,54.1397,54.2386,36302.0
2016-04-12 14:55:00,54.81,54.84,54.7,54.74,56721.0,54.2288,54.2584,54.1199,54.1595,56721.0
2016-04-12 15:00:00,54.75,54.91,54.74,54.89,54332.0,54.1694,54.3277,54.1595,54.3079,54332.0
2016-04-12 15:05:00,54.89,54.98,54.87,54.93,121284.0,54.3079,54.397,54.2881,54.3475,121284.0
2016-04-12 15:10:00,54.94,55.05,54.93,54.97,196987.0,54.3574,54.4662,54.3475,54.3871,196987.0
2016-04-12 15:15:00,54.98,55.01,54.77,54.84,105200.0,54.397,54.4266,54.1892,54.2584,105200.0
2016-04-12 15:20:00,54.82,54.88,54.66,54.7,52423.0,54.2386,54.298,54.0803,54.1199,52423.0
2016-04-12 15:25:00,54.69,54.71,54.61,54.62,58269.0,54.11,54.1298,54.0309,54.0408,58269.0
2016-04-12 15:30:00,54.62,54.76,54.58,54.7,88443.0,54.0408,54.1793,54.0012,54.1199,88443.0
2016-04-12 15:35:00,54.7,54.72,54.56,54.58,59839.0,54.1199,54.1397,53.9814,54.0012,59839.0
2016-04-12 15:40:00,54.58,54.75,54.56,54.62,92640.0,54.0012,54.1694,53.9814,54.0408,92640.0
2016-04-12 15:45:00,54.62,54.72,54.58,54.7,101340.0,54.0408,54.1397,54.0012,54.1199,101340.0
2016-04-12 15:50:00,54.69,54.77,54.63,54.72,139386.0,54.11,54.1892,54.0507,54.1397,139386.0
2016-04-12 15:55:00,54.72,55.04,54.71,54.98,274640.0,54.1397,54.4563,54.1298,54.397,274640.0
2016-04-13 09:30:00,55.57,55.72,55.34,55.36,210079.0,54.9807,55.1291,54.7531,54.7729,210079.0
2016-04-13 09:35:00,55.35,55.53,55.15,55.2,129211.0,54.763,54.9411,54.5651,54.6146,129211.0
2016-04-13 09:40:00,55.17,55.29,54.89,55.29,204968.0,54.5849,54.7037,54.3079,54.7037,204968.0
2016-04-13 09:45:00,55.31,55.4,55.22,55.26,101398.0,54.7235,54.8125,54.6344,54.674,101398.0
2016-04-13 09:50:00,55.27,55.64,55.18,55.18,211484.0,54.6839,55.05,54.5948,54.5948,211484.0
2016-04-13 09:55:00,55.17,55.28,54.99,55.25,100333.0,54.5849,54.6938,54.4068,54.6641,100333.0
2016-04-13 10:00:00,55.25,55.45,55.17,55.43,92641.0,54.6641,54.862,54.5849,54.8422,92641.0
2016-04-13 10:05:00,55.44,55.77,55.44,55.68,167369.0,54.8521,55.1786,54.8521,55.0895,167369.0
2016-04-13 10:10:00,55.66,55.73,55.5,55.55,185653.0,55.0697,55.139,54.9114,54.9609,185653.0
2016-04-13 10:15:00,55.56,55.85,55.52,55.67,114235.0,54.9708,55.2577,54.9312,55.0796,114235.0
2016-04-13 10:20:00,55.67,55.81,55.62,55.69,111517.0,55.0796,55.2181,55.0302,55.0994,111517.0
2016-04-13 10:25:00,55.68,55.71,55.57,55.71,75051.0,55.0895,55.1192,54.9807,55.1192,75051.0
2016-04-13 10:30:00,55.71,55.78,55.41,55.47,163991.0,55.1192,55.1885,54.8224,54.8818,163991.0
2016-04-13 10:35:00,55.45,55.49,55.24,55.46,85235.0,54.862,54.9015,54.6542,54.8719,85235.0
2016-04-13 10:40:00,55.47,55.78,55.45,55.72,120571.0,54.8818,55.1885,54.862,55.1291,120571.0
2016-04-13 10:45:00,55.73,56.01,55.71,55.94,148147.0,55.139,55.416,55.1192,55.3468,148147.0
2016-04-13 10:50:00,55.92,55.95,55.77,55.84,102876.0,55.327,55.3567,55.1786,55.2478,102876.0
2016-04-13 10:55:00,55.86,55.91,55.5,55.55,125682.0,55.2676,55.3171,54.9114,54.9609,125682.0
2016-04-13 11:00:00,55.52,55.72,55.48,55.6,80352.0,54.9312,55.1291,54.8916,55.0104,80352.0
2016-04-13 11:05:00,55.62,55.69,55.58,55.68,94649.0,55.0302,55.0994,54.9906,55.0895,94649.0
2016-04-13 11:10:00,55.67,55.67,55.5,55.58,82213.0,55.0796,55.0796,54.9114,54.9906,82213.0
2016-04-13 11:15:00,55.59,55.64,55.45,55.62,92268.0,55.0005,55.05,54.862,55.0302,92268.0
2016-04-13 11:20:00,55.65,55.7,55.52,55.55,143375.0,55.0598,55.1093,54.9312,54.9609,143375.0
2016-04-13 11:25:00,55.52,55.75,55.5,55.73,58195.0,54.9312,55.1588,54.9114,55.139,58195.0
2016-04-13 11:30:00,55.73,55.85,55.7,55.74,42324.0,55.139,55.2577,55.1093,55.1489,42324.0
2016-04-13 11:35:00,55.72,55.82,55.68,55.82,39988.0,55.1291,55.228,55.0895,55.228,39988.0
2016-04-13 11:40:00,55.84,55.88,55.76,55.82,104005.0,55.2478,55.2874,55.1687,55.228,104005.0
2016-04-13 11:45:00,55.82,55.89,55.76,55.77,71124.0,55.228,55.2973,55.1687,55.1786,71124.0
2016-04-13 11:50:00,55.76,55.77,55.57,55.7,66896.0,55.1687,55.1786,54.9807,55.1093,66896.0
2016-04-13 11:55:00,55.71,55.86,55.69,55.83,42567.0,55.1192,55.2676,55.0994,55.2379,42567.0
2016-04-13 12:00:00,55.83,55.86,55.72,55.77,77210.0,55.2379,55.2676,55.1291,55.1786,77210.0
2016-04-13 12:05:00,55.77,55.94,55.77,55.87,72657.0,55.1786,55.3468,55.1786,55.2775,72657.0
2016-04-13 12:10:00,55.88,56.0,55.88,55.93,58655.0,55.2874,55.4061,55.2874,55.3369,58655.0
2016-04-13 12:15:00,55.91,55.94,55.73,55.82,41371.0,55.3171,55.3468,55.139,55.228,41371.0
2016-04-13 12:20:00,55.82,55.89,55.75,55.78,56044.0,55.228,55.2973,55.1588,55.1885,56044.0
2016-04-13 12:25:00,55.8,55.98,55.8,55.94,45667.0,55.2083,55.3863,55.2083,55.3468,45667.0
2016-04-13 12:30:00,55.94,55.99,55.82,55.91,74647.0,55.3468,55.3962,55.228,55.3171,74647.0
2016-04-13 12:35:00,55.91,56.02,55.89,55.99,39329.0,55.3171,55.4259,55.2973,55.3962,39329.0
2016-04-13 12:40:00,56.0,56.2,55.98,56.13,154942.0,55.4061,55.604,55.3863,55.5348,154942.0
2016-04-13 12:45:00,56.14,56.22,56.08,56.11,83914.0,55.5446,55.6238,55.4853,55.515,83914.0
2016-04-13 12:50:00,56.12,56.22,56.1,56.15,42151.0,55.5249,55.6238,55.5051,55.5545,42151.0
2016-04-13 12:55:00,56.15,56.19,55.99,55.99,30310.0,55.5545,55.5941,55.3962,55.3962,30310.0
2016-04-13 13:00:00,56.0,56.06,55.85,55.85,38877.0,55.4061,55.4655,55.2577,55.2577,38877.0
2016-04-13 13:05:00,55.84,55.93,55.75,55.8,142429.0,55.2478,55.3369,55.1588,55.2083,142429.0
2016-04-13 13:10:00,55.78,55.91,55.77,55.86,40082.0,55.1885,55.3171,55.1786,55.2676,40082.0
2016-04-13 13:15:00,55.85,56.0,55.85,55.92,66798.0,55.2577,55.4061,55.2577,55.327,66798.0
2016-04-13 13:20:00,55.91,56.0,55.9,55.95,39276.0,55.3171,55.4061,55.3072,55.3567,39276.0
2016-04-13 13:25:00,55.96,56.01,55.9,55.92,52502.0,55.3666,55.416,55.3072,55.327,52502.0
2016-04-13 13:30:00,55.92,56.05,55.92,55.97,43280.0,55.327,55.4556,55.327,55.3765,43280.0
2016-04-13 13:35:00,55.99,56.09,55.92,56.09,35702.0,55.3962,55.4952,55.327,55.4952,35702.0
2016-04-13 13:40:00,56.1,56.18,56.04,56.15,60612.0,55.5051,55.5842,55.4457,55.5545,60612.0
2016-04-13 13:45:00,56.18,56.19,56.07,56.1,40252.0,55.5842,55.5941,55.4754,55.5051,40252.0
2016-04-13 13:50:00,56.11,56.15,56.0,56.08,33799.0,55.515,55.5545,55.4061,55.4853,33799.0
2016-04-13 13:55:00,56.08,56.2,56.06,56.16,48858.0,55.4853,55.604,55.4655,55.5644,48858.0
2016-04-13 14:00:00,56.17,56.24,56.12,56.17,34878.0,55.5743,55.6436,55.5249,55.5743,34878.0
2016-04-13 14:05:00,56.19,56.36,56.17,56.34,129079.0,55.5941,55.7623,55.5743,55.7425,129079.0
2016-04-13 14:10:00,56.36,56.4,56.2,56.21,84667.0,55.7623,55.8019,55.604,55.6139,84667.0
2016-04-13 14:15:00,56.19,56.38,56.16,56.3,61549.0,55.5941,55.7821,55.5644,55.703,61549.0
2016-04-13 14:20:00,56.32,56.37,56.27,56.31,122352.0,55.7227,55.7722,55.6733,55.7128,122352.0
2016-04-13 14:25:00,56.31,56.31,56.17,56.21,62522.0,55.7128,55.7128,55.5743,55.6139,62522.0
2016-04-13 14:30:00,56.2,56.34,56.17,56.33,42151.0,55.604,55.7425,55.5743,55.7326,42151.0
2016-04-13 14:35:00,56.32,56.44,56.31,56.39,52940.0,55.7227,55.8415,55.7128,55.792,52940.0
2016-04-13 14:40:00,56.39,56.4,56.34,56.36,48890.0,55.792,55.8019,55.7425,55.7623,48890.0
2016-04-13 14:45:00,56.39,56.39,56.25,56.25,43767.0,55.792,55.792,55.6535,55.6535,43767.0
2016-04-13 14:50:00,56.25,56.3,56.2,56.27,82451.0,55.6535,55.703,55.604,55.6733,82451.0
2016-04-13 14:55:00,56.26,56.38,56.25,56.32,62877.0,55.6634,55.7821,55.6535,55.7227,62877.0
2016-04-13 15:00:00,56.31,56.45,56.29,56.33,80792.0,55.7128,55.8514,55.6931,55.7326,80792.0
2016-04-13 15:05:00,56.35,56.38,56.29,56.35,83721.0,55.7524,55.7821,55.6931,55.7524,83721.0
2016-04-13 15:10:00,56.36,56.4,56.32,56.35,47506.0,55.7623,55.8019,55.7227,55.7524,47506.0
2016-04-13 15:15:00,56.34,56.4,56.29,56.38,142089.0,55.7425,55.8019,55.6931,55.7821,142089.0
2016-04-13 15:20:00,56.39,56.4,56.3,56.34,145966.0,55.792,55.8019,55.703,55.7425,145966.0
2016-04-13 15:25:00,56.35,56.35,56.27,56.3,87733.0,55.7524,55.7524,55.6733,55.703,87733.0
2016-04-13 15:30:00,56.29,56.46,56.29,56.44,116731.0,55.6931,55.8613,55.6931,55.8415,116731.0
2016-04-13 15:35:00,56.45,56.45,56.34,56.41,96431.0,55.8514,55.8514,55.7425,55.8118,96431.0
2016-04-13 15:40:00,56.41,56.42,56.31,56.36,177091.0,55.8118,55.8217,55.7128,55.7623,177091.0
2016-04-13 15:45:00,56.36,56.39,56.27,56.27,108987.0,55.7623,55.792,55.6733,55.6733,108987.0
2016-04-13 15:50:00,56.27,56.36,56.27,56.29,99054.0,55.6733,55.7623,55.6733,55.6931,99054.0
2016-04-13 15:55:00,56.29,56.38,56.28,56.33,244023.0,55.6931,55.7821,55.6832,55.7326,244023.0
2016-04-14 09:30:00,56.6,56.6,56.19,56.33,106130.0,55.9998,55.9998,55.5941,55.7326,106130.0
2016-04-14 09:35:00,56.35,56.35,55.83,56.19,221271.0,55.7524,55.7524,55.2379,55.5941,221271.0
2016-04-14 09:40:00,56.23,56.54,56.21,56.51,92041.0,55.6337,55.9404,55.6139,55.9107,92041.0
2016-04-14 09:45:00,56.5,56.87,56.46,56.84,167982.0,55.9008,56.2669,55.8613,56.2372,167982.0
2016-04-14 09:50:00,56.85,56.88,56.58,56.62,181156.0,56.2471,56.2768,55.98,56.0196,181156.0
2016-04-14 09:55:00,56.58,56.68,56.34,56.67,85667.0,55.98,56.0789,55.7425,56.069,85667.0
2016-04-14 10:00:00,56.61,56.68,56.51,56.63,80975.0,56.0097,56.0789,55.9107,56.0295,80975.0
2016-04-14 10:05:00,56.62,56.68,56.54,56.63,149097.0,56.0196,56.0789,55.9404,56.0295,149097.0
2016-04-14 10:10:00,56.65,56.82,56.55,56.77,97104.0,56.0492,56.2174,55.9503,56.168,97104.0
2016-04-14 10:15:00,56.79,56.83,56.69,56.71,59236.0,56.1878,56.2273,56.0888,56.1086,59236.0
2016-04-14 10:20:00,56.74,56.78,56.51,56.51,118246.0,56.1383,56.1779,55.9107,55.9107,118246.0
2016-04-14 10:25:00,56.51,56.52,56.39,56.45,191648.0,55.9107,55.9206,55.792,55.8514,191648.0
2016-04-14 10:30:00,56.45,56.56,56.41,56.48,91893.0,55.8514,55.9602,55.8118,55.881,91893.0
2016-04-14 10:35:00,56.49,56.51,56.33,56.33,82138.0,55.8909,55.9107,55.7326,55.7326,82138.0
2016-04-14 10:40:00,56.32,56.5,56.27,56.48,120405.0,55.7227,55.9008,55.6733,55.881,120405.0
2016-04-14 10:45:00,56.5,56.54,56.4,56.52,88679.0,55.9008,55.9404,55.8019,55.9206,88679.0
2016-04-14 10:50:00,56.5,56.63,56.45,56.55,81653.0,55.9008,56.0295,55.8514,55.9503,81653.0
2016-04-14 10:55:00,56.55,56.56,56.44,56.45,55269.0,55.9503,55.9602,55.8415,55.8514,55269.0
2016-04-14 11:00:00,56.45,56.51,56.36,56.48,87838.0,55.8514,55.9107,55.7623,55.881,87838.0
2016-04-14 11:05:00,56.49,56.49,56.35,56.36,37743.0,55.8909,55.8909,55.7524,55.7623,37743.0
2016-04-14 11:10:00,56.35,56.37,56.18,56.22,84708.0,55.7524,55.7722,55.5842,55.6238,84708.0
2016-04-14 11:15:00,56.22,56.28,56.1,56.21,132839.0,55.6238,55.6832,55.5051,55.6139,132839.0
2016-04-14 11:20:00,56.2,56.24,56.07,56.21,81706.0,55.604,55.6436,55.4754,55.6139,81706.0
2016-04-14 11:25:00,56.22,56.44,56.17,56.43,106689.0,55.6238,55.8415,55.5743,55.8316,106689.0
2016-04-14 11:30:00,56.43,56.67,56.43,56.67,102622.0,55.8316,56.069,55.8316,56.069,102622.0
2016-04-14 11:35:00,56.67,56.74,56.56,56.56,59070.0,56.069,56.1383,55.9602,55.9602,59070.0
2016-04-14 11:40:00,56.56,56.62,56.44,56.56,29210.0,55.9602,56.0196,55.8415,55.9602,29210.0
2016-04-14 11:45:00,56.54,56.72,56.54,56.69,33208.0,55.9404,56.1185,55.9404,56.0888,33208.0
2016-04-14 11:50:00,56.67,56.72,56.62,56.69,29517.0,56.069,56.1185,56.0196,56.0888,29517.0
2016-04-14 11:55:00,56.69,56.69,56.58,56.64,46645.0,56.0888,56.0888,55.98,56.0393,46645.0
2016-04-14 12:00:00,56.64,56.67,56.57,56.62,30415.0,56.0393,56.069,55.9701,56.0196,30415.0
2016-04-14 12:05:00,56.61,56.64,56.51,56.62,18940.0,56.0097,56.0393,55.9107,56.0196,18940.0
2016-04-14 12:10:00,56.63,56.7,56.62,56.66,31658.0,56.0295,56.0987,56.0196,56.0591,31658.0
2016-04-14 12:15:00,56.65,56.82,56.6,56.82,100169.0,56.0492,56.2174,55.9998,56.2174,100169.0
2016-04-14 12:20:00,56.81,56.84,56.72,56.76,74118.0,56.2075,56.2372,56.1185,56.1581,74118.0
2016-04-14 12:25:00,56.76,56.79,56.72,56.73,22243.0,56.1581,56.1878,56.1185,56.1284,22243.0
2016-04-14 12:30:00,56.76,56.78,56.66,56.76,35674.0,56.1581,56.1779,56.0591,56.1581,35674.0
2016-04-14 12:35:00,56.78,56.81,56.71,56.79,94463.0,56.1779,56.2075,56.1086,56.1878,94463.0
2016-04-14 12:40:00,56.78,56.82,56.72,56.81,20258.0,56.1779,56.2174,56.1185,56.2075,20258.0
2016-04-14 12:45:00,56.79,56.87,56.78,56.85,30022.0,56.1878,56.2669,56.1779,56.2471,30022.0
2016-04-14 12:50:00,56.84,56.94,56.84,56.9,86824.0,56.2372,56.3362,56.2372,56.2966,86824.0
2016-04-14 12:55:00,56.9,57.04,56.9,56.97,153248.0,56.2966,56.4351,56.2966,56.3658,153248.0
2016-04-14 13:00:00,56.97,57.01,56.92,56.98,56833.0,56.3658,56.4054,56.3164,56.3757,56833.0
2016-04-14 13:05:00,56.98,57.04,56.94,56.98,34197.0,56.3757,56.4351,56.3362,56.3757,34197.0
2016-04-14 13:10:00,56.98,56.99,56.93,56.99,22695.0,56.3757,56.3856,56.3263,56.3856,22695.0
2016-04-14 13:15:00,56.98,57.0,56.93,56.96,56509.0,56.3757,56.3955,56.3263,56.356,56509.0
2016-04-14 13:20:00,56.96,56.96,56.89,56.9,49954.0,56.356,56.356,56.2867,56.2966,49954.0
2016-04-14 13:25:00,56.91,56.93,56.85,56.91,60771.0,56.3065,56.3263,56.2471,56.3065,60771.0
2016-04-14 13:30:00,56.88,56.96,56.88,56.95,20796.0,56.2768,56.356,56.2768,56.3461,20796.0
2016-04-14 13:35:00,56.94,56.98,56.77,56.77,83224.0,56.3362,56.3757,56.168,56.168,83224.0
2016-04-14 13:40:00,56.76,56.83,56.74,56.81,25246.0,56.1581,56.2273,56.1383,56.2075,25246.0
2016-04-14 13:45:00,56.79,56.79,56.6,56.64,38670.0,56.1878,56.1878,55.9998,56.0393,38670.0
2016-04-14 13:50:00,56.64,56.66,56.6,56.65,30363.0,56.0393,56.0591,55.9998,56.0492,30363.0
2016-04-14 13:55:00,56.65,56.71,56.62,56.64,18047.0,56.0492,56.1086,56.0196,56.0393,18047.0
2016-04-14 14:00:00,56.61,56.62,56.46,56.49,44655.0,56.0097,56.0196,55.8613,55.8909,44655.0
2016-04-14 14:05:00,56.52,56.63,56.51,56.62,28695.0,55.9206,56.0295,55.9107,56.0196,28695.0
2016-04-14 14:10:00,56.63,56.63,56.5,56.56,21105.0,56.0295,56.0295,55.9008,55.9602,21105.0
2016-04-14 14:15:00,56.54,56.59,56.46,56.46,32260.0,55.9404,55.9899,55.8613,55.8613,32260.0
2016-04-14 14:20:00,56.48,56.58,56.47,56.54,27885.0,55.881,55.98,55.8711,55.9404,27885.0
2016-04-14 14:25:00,56.53,56.54,56.46,56.52,32133.0,55.9305,55.9404,55.8613,55.9206,32133.0
2016-04-14 14:30:00,56.53,56.58,56.51,56.53,84725.0,55.9305,55.98,55.9107,55.9305,84725.0
2016-04-14 14:35:00,56.52,56.57,56.5,56.56,27438.0,55.9206,55.9701,55.9008,55.9602,27438.0
2016-04-14 14:40:00,56.55,56.64,56.55,56.59,52099.0,55.9503,56.0393,55.9503,55.9899,52099.0
2016-04-14 14:45:00,56.59,56.64,56.58,56.63,33242.0,55.9899,56.0393,55.98,56.0295,33242.0
2016-04-14 14:50:00,56.62,56.76,56.59,56.75,45043.0,56.0196,56.1581,55.9899,56.1482,45043.0
2016-04-14 14:55:00,56.75,56.77,56.66,56.66,30489.0,56.1482,56.168,56.0591,56.0591,30489.0
2016-04-14 15:00:00,56.69,56.77,56.66,56.76,42852.0,56.0888,56.168,56.0591,56.1581,42852.0
2016-04-14 15:05:00,56.76,56.77,56.67,56.7,64390.0,56.1581,56.168,56.069,56.0987,64390.0
2016-04-14 15:10:00,56.69,56.72,56.62,56.64,39462.0,56.0888,56.1185,56.0196,56.0393,39462.0
2016-04-14 15:15:00,56.65,56.73,56.65,56.69,38218.0,56.0492,56.1284,56.0492,56.0888,38218.0
2016-04-14 15:20:00,56.69,56.73,56.64,56.64,81878.0,56.0888,56.1284,56.0393,56.0393,81878.0
2016-04-14 15:25:00,56.65,56.71,56.6,56.64,104116.0,56.0492,56.1086,55.9998,56.0393,104116.0
2016-04-14 15:30:00,56.62,56.68,56.61,56.63,62139.0,56.0196,56.0789,56.0097,56.0295,62139.0
2016-04-14 15:35:00,56.63,56.67,56.59,56.63,66470.0,56.0295,56.069,55.9899,56.0295,66470.0
2016-04-14 15:40:00,56.63,56.67,56.57,56.66,63398.0,56.0295,56.069,55.9701,56.0591,63398.0
2016-04-14 15:45:00,56.67,56.73,56.62,56.63,105148.0,56.069,56.1284,56.0196,56.0295,105148.0
2016-04-14 15:50:00,56.64,56.71,56.63,56.66,83827.0,56.0393,56.1086,56.0295,56.0591,83827.0
2016-04-14 15:55:00,56.65,56.73,56.6,56.65,293160.0,56.0492,56.1284,55.9998,56.0492,293160.0
2016-04-15 09:30:00,56.53,56.8,56.37,56.48,83207.0,55.9305,56.1976,55.7722,55.881,83207.0
2016-04-15 09:35:00,56.5,56.64,56.36,56.54,94946.0,55.9008,56.0393,55.7623,55.9404,94946.0
2016-04-15 09:40:00,56.53,56.53,56.19,56.2,85226.0,55.9305,55.9305,55.5941,55.604,85226.0
2016-04-15 09:45:00,56.22,56.3,55.95,56.25,350148.0,55.6238,55.703,55.3567,55.6535,350148.0
2016-04-15 09:50:00,56.24,56.42,56.23,56.39,148137.0,55.6436,55.8217,55.6337,55.792,148137.0
2016-04-15 09:55:00,56.4,56.45,56.26,56.29,98678.0,55.8019,55.8514,55.6634,55.6931,98678.0
2016-04-15 10:00:00,56.31,56.42,56.26,56.28,97645.0,55.7128,55.8217,55.6634,55.6832,97645.0
2016-04-15 10:05:00,56.27,56.29,56.03,56.08,105418.0,55.6733,55.6931,55.4358,55.4853,105418.0
2016-04-15 10:10:00,56.06,56.21,56.03,56.05,73951.0,55.4655,55.6139,55.4358,55.4556,73951.0
2016-04-15 10:15:00,56.06,56.07,55.85,55.97,113918.0,55.4655,55.4754,55.2577,55.3765,113918.0
2016-04-15 10:20:00,55.98,56.01,55.85,55.93,90002.0,55.3863,55.416,55.2577,55.3369,90002.0
2016-04-15 10:25:00,55.93,56.02,55.77,55.97,199111.0,55.3369,55.4259,55.1786,55.3765,199111.0
2016-04-15 10:30:00,56.0,56.24,55.97,56.22,103999.0,55.4061,55.6436,55.3765,55.6238,103999.0
2016-04-15 10:35:00,56.26,56.53,56.26,56.31,124208.0,55.6634,55.9305,55.6634,55.7128,124208.0
2016-04-15 10:40:00,56.29,56.29,56.09,56.11,40367.0,55.6931,55.6931,55.4952,55.515,40367.0
2016-04-15 10:45:00,56.13,56.18,56.09,56.14,48009.0,55.5348,55.5842,55.4952,55.5446,48009.0
2016-04-15 10:50:00,56.13,56.14,55.96,56.04,62198.0,55.5348,55.5446,55.3666,55.4457,62198.0
2016-04-15 10:55:00,56.01,56.12,55.96,56.02,31275.0,55.416,55.5249,55.3666,55.4259,31275.0
2016-04-15 11:00:00,56.02,56.31,56.01,56.28,28572.0,55.4259,55.7128,55.416,55.6832,28572.0
2016-04-15 11:05:00,56.25,56.32,56.21,56.32,33000.0,55.6535,55.7227,55.6139,55.7227,33000.0
2016-04-15 11:10:00,56.34,56.37,56.26,56.31,37066.0,55.7425,55.7722,55.6634,55.7128,37066.0
2016-04-15 11:15:00,56.32,56.38,56.24,56.38,53475.0,55.7227,55.7821,55.6436,55.7821,53475.0
2016-04-15 11:20:00,56.38,56.5,56.36,56.49,44448.0,55.7821,55.9008,55.7623,55.8909,44448.0
2016-04-15 11:25:00,56.49,56.59,56.48,56.55,53041.0,55.8909,55.9899,55.881,55.9503,53041.0
2016-04-15 11:30:00,56.55,56.65,56.53,56.59,43227.0,55.9503,56.0492,55.9305,55.9899,43227.0
2016-04-15 11:35:00,56.58,56.66,56.48,56.66,39310.0,55.98,56.0591,55.881,56.0591,39310.0
2016-04-15 11:40:00,56.64,56.69,56.61,56.64,28922.0,56.0393,56.0888,56.0097,56.0393,28922.0
2016-04-15 11:45:00,56.64,56.67,56.6,56.6,60148.0,56.0393,56.069,55.9998,55.9998,60148.0
2016-04-15 11:50:00,56.6,56.62,56.38,56.46,84332.0,55.9998,56.0196,55.7821,55.8613,84332.0
2016-04-15 11:55:00,56.45,56.46,56.27,56.35,35593.0,55.8514,55.8613,55.6733,55.7524,35593.0
2016-04-15 12:00:00,56.36,56.44,56.32,56.44,16517.0,55.7623,55.8415,55.7227,55.8415,16517.0
2016-04-15 12:05:00,56.39,56.46,56.36,56.37,12103.0,55.792,55.8613,55.7623,55.7722,12103.0
2016-04-15 12:10:00,56.39,56.41,56.36,56.39,13000.0,55.792,55.8118,55.7623,55.792,13000.0
2016-04-15 12:15:00,56.4,56.44,56.36,56.41,87355.0,55.8019,55.8415,55.7623,55.8118,87355.0
2016-04-15 12:20:00,56.4,56.49,56.4,56.48,29739.0,55.8019,55.8909,55.8019,55.881,29739.0
2016-04-15 12:25:00,56.49,56.51,56.43,56.47,38041.0,55.8909,55.9107,55.8316,55.8711,38041.0
2016-04-15 12:30:00,56.47,56.47,56.39,56.44,21136.0,55.8711,55.8711,55.792,55.8415,21136.0
2016-04-15 12:35:00,56.45,56.45,56.34,56.4,22215.0,55.8514,55.8514,55.7425,55.8019,22215.0
2016-04-15 12:40:00,56.4,56.42,56.33,56.39,17551.0,55.8019,55.8217,55.7326,55.792,17551.0
2016-04-15 12:45:00,56.39,56.39,56.32,56.34,17700.0,55.792,55.792,55.7227,55.7425,17700.0
2016-04-15 12:50:00,56.36,56.4,56.33,56.37,20034.0,55.7623,55.8019,55.7326,55.7722,20034.0
2016-04-15 12:55:00,56.37,56.38,56.26,56.26,26178.0,55.7722,55.7821,55.6634,55.6634,26178.0
2016-04-15 13:00:00,56.27,56.32,56.22,56.29,54899.0,55.6733,55.7227,55.6238,55.6931,54899.0
2016-04-15 13:05:00,56.28,56.31,56.24,56.24,19301.0,55.6832,55.7128,55.6436,55.6436,19301.0
2016-04-15 13:10:00,56.25,56.26,56.13,56.19,104922.0,55.6535,55.6634,55.5348,55.5941,104922.0
2016-04-15 13:15:00,56.16,56.23,56.08,56.08,27098.0,55.5644,55.6337,55.4853,55.4853,27098.0
2016-04-15 13:20:00,56.07,56.12,56.05,56.1,31190.0,55.4754,55.5249,55.4556,55.5051,31190.0
2016-04-15 13:25:00,56.1,56.12,56.05,56.1,13906.0,55.5051,55.5249,55.4556,55.5051,13906.0
2016-04-15 13:30:00,56.1,56.11,56.03,56.06,42230.0,55.5051,55.515,55.4358,55.4655,42230.0
2016-04-15 13:35:00,56.05,56.07,55.9,55.92,69249.0,55.4556,55.4754,55.3072,55.327,69249.0
2016-04-15 13:40:00,55.93,56.03,55.9,56.01,42865.0,55.3369,55.4358,55.3072,55.416,42865.0
2016-04-15 13:45:00,56.02,56.03,55.96,56.0,39578.0,55.4259,55.4358,55.3666,55.4061,39578.0
2016-04-15 13:50:00,56.0,56.13,56.0,56.13,21125.0,55.4061,55.5348,55.4061,55.5348,21125.0
2016-04-15 13:55:00,56.14,56.32,56.13,56.31,24227.0,55.5446,55.7227,55.5348,55.7128,24227.0
2016-04-15 14:00:00,56.34,56.37,56.3,56.32,53829.0,55.7425,55.7722,55.703,55.7227,53829.0
2016-04-15 14:05:00,56.32,56.36,56.3,56.33,38479.0,55.7227,55.7623,55.703,55.7326,38479.0
2016-04-15 14:10:00,56.33,56.35,56.25,56.26,19476.0,55.7326,55.7524,55.6535,55.6634,19476.0
2016-04-15 14:15:00,56.27,56.34,56.24,56.32,14742.0,55.6733,55.7425,55.6436,55.7227,14742.0
2016-04-15 14:20:00,56.3,56.38,56.25,56.34,60384.0,55.703,55.7821,55.6535,55.7425,60384.0
2016-04-15 14:25:00,56.35,56.4,56.33,56.4,53268.0,55.7524,55.8019,55.7326,55.8019,53268.0
2016-04-15 14:30:00,56.4,56.45,56.37,56.44,21605.0,55.8019,55.8514,55.7722,55.8415,21605.0
2016-04-15 14:35:00,56.42,56.43,56.36,56.43,17322.0,55.8217,55.8316,55.7623,55.8316,17322.0
2016-04-15 14:40:00,56.44,56.48,56.42,56.45,24576.0,55.8415,55.881,55.8217,55.8514,24576.0
2016-04-15 14:45:00,56.45,56.5,56.43,56.49,20459.0,55.8514,55.9008,55.8316,55.8909,20459.0
2016-04-15 14:50:00,56.51,56.62,56.51,56.61,62304.0,55.9107,56.0196,55.9107,56.0097,62304.0
2016-04-15 14:55:00,56.6,56.64,56.51,56.64,57766.0,55.9998,56.0393,55.9107,56.0393,57766.0
2016-04-15 15:00:00,56.62,56.64,56.57,56.6,76017.0,56.0196,56.0393,55.9701,55.9998,76017.0
2016-04-15 15:05:00,56.62,56.63,56.55,56.57,25172.0,56.0196,56.0295,55.9503,55.9701,25172.0
2016-04-15 15:10:00,56.58,56.64,56.54,56.59,55855.0,55.98,56.0393,55.9404,55.9899,55855.0
2016-04-15 15:15:00,56.61,56.67,56.58,56.66,73965.0,56.0097,56.069,55.98,56.0591,73965.0
2016-04-15 15:20:00,56.66,56.73,56.66,56.68,35329.0,56.0591,56.1284,56.0591,56.0789,35329.0
2016-04-15 15:25:00,56.66,56.74,56.65,56.7,35144.0,56.0591,56.1383,56.0492,56.0987,35144.0
2016-04-15 15:30:00,56.69,56.73,56.63,56.66,93669.0,56.0888,56.1284,56.0295,56.0591,93669.0
2016-04-15 15:35:00,56.66,56.69,56.64,56.64,47733.0,56.0591,56.0888,56.0393,56.0393,47733.0
2016-04-15 15:40:00,56.65,56.68,56.62,56.65,38752.0,56.0492,56.0789,56.0196,56.0492,38752.0
2016-04-15 15:45:00,56.64,56.68,56.47,56.48,134970.0,56.0393,56.0789,55.8711,55.881,134970.0
2016-04-15 15:50:00,56.49,56.6,56.49,56.52,236227.0,55.8909,55.9998,55.8909,55.9206,236227.0
2016-04-15 15:55:00,56.52,56.63,56.52,56.57,195227.0,55.9206,56.0295,55.9206,55.9701,195227.0
2016-04-18 09:30:00,56.28,56.45,56.12,56.43,88743.0,55.6832,55.8514,55.5249,55.8316,88743.0
2016-04-18 09:35:00,56.41,56.47,56.26,56.3,34595.0,55.8118,55.8711,55.6634,55.703,34595.0
2016-04-18 09:40:00,56.33,56.48,56.1,56.14,54916.0,55.7326,55.881,55.5051,55.5446,54916.0
2016-04-18 09:45:00,56.16,56.24,56.03,56.17,110922.0,55.5644,55.6436,55.4358,55.5743,110922.0
2016-04-18 09:50:00,56.15,56.72,56.11,56.68,153197.0,55.5545,56.1185,55.515,56.0789,153197.0
2016-04-18 09:55:00,56.72,56.85,56.61,56.84,106801.0,56.1185,56.2471,56.0097,56.2372,106801.0
2016-04-18 10:00:00,56.85,57.17,56.82,56.94,112314.0,56.2471,56.5637,56.2174,56.3362,112314.0
2016-04-18 10:05:00,56.93,57.03,56.87,57.01,139042.0,56.3263,56.4252,56.2669,56.4054,139042.0
2016-04-18 10:10:00,56.99,57.02,56.91,57.01,248164.0,56.3856,56.4153,56.3065,56.4054,248164.0
2016-04-18 10:15:00,57.02,57.21,56.98,57.12,178519.0,56.4153,56.6033,56.3757,56.5143,178519.0
2016-04-18 10:20:00,57.12,57.4,57.07,57.37,267446.0,56.5143,56.7913,56.4648,56.7616,267446.0
2016-04-18 10:25:00,57.38,57.57,57.38,57.51,226257.0,56.7715,56.9595,56.7715,56.9001,226257.0
2016-04-18 10:30:00,57.52,57.53,57.24,57.27,103651.0,56.91,56.9199,56.633,56.6627,103651.0
2016-04-18 10:35:00,57.24,57.32,57.16,57.28,107060.0,56.633,56.7121,56.5538,56.6726,107060.0
2016-04-18 10:40:00,57.28,57.52,57.28,57.48,148279.0,56.6726,56.91,56.6726,56.8704,148279.0
2016-04-18 10:45:00,57.51,57.57,57.41,57.44,117128.0,56.9001,56.9595,56.8012,56.8309,117128.0
2016-04-18 10:50:00,57.43,57.63,57.38,57.61,99124.0,56.821,57.0188,56.7715,56.9991,99124.0
2016-04-18 10:55:00,57.63,57.77,57.59,57.64,101857.0,57.0188,57.1574,56.9793,57.0287,101857.0
2016-04-18 11:00:00,57.65,57.75,57.59,57.64,159822.0,57.0386,57.1376,56.9793,57.0287,159822.0
2016-04-18 11:05:00,57.65,57.66,57.51,57.54,73388.0,57.0386,57.0485,56.9001,56.9298,73388.0
2016-04-18 11:10:00,57.56,57.69,57.49,57.52,119614.0,56.9496,57.0782,56.8803,56.91,119614.0
2016-04-18 11:15:00,57.56,57.6,57.45,57.47,68850.0,56.9496,56.9892,56.8408,56.8605,68850.0
2016-04-18 11:20:00,57.45,57.55,57.4,57.41,49750.0,56.8408,56.9397,56.7913,56.8012,49750.0
2016-04-18 11:25:00,57.42,57.43,57.25,57.29,74374.0,56.8111,56.821,56.6429,56.6825,74374.0
2016-04-18 11:30:00,57.31,57.34,57.22,57.32,61593.0,56.7022,56.7319,56.6132,56.7121,61593.0
2016-04-18 11:35:00,57.32,57.56,57.31,57.55,122487.0,56.7121,56.9496,56.7022,56.9397,122487.0
2016-04-18 11:40:00,57.56,57.6,57.47,57.48,68244.0,56.9496,56.9892,56.8605,56.8704,68244.0
2016-04-18 11:45:00,57.49,57.53,57.16,57.2,75261.0,56.8803,56.9199,56.5538,56.5934,75261.0
2016-04-18 11:50:00,57.21,57.23,57.04,57.1,52292.0,56.6033,56.6231,56.4351,56.4945,52292.0
2016-04-18 11:55:00,57.12,57.19,57.05,57.06,54518.0,56.5143,56.5835,56.445,56.4549,54518.0
2016-04-18 12:00:00,57.07,57.15,57.01,57.02,61342.0,56.4648,56.5439,56.4054,56.4153,61342.0
2016-04-18 12:05:00,57.04,57.05,56.92,56.92,63757.0,56.4351,56.445,56.3164,56.3164,63757.0
2016-04-18 12:10:00,56.91,57.04,56.9,57.0,59707.0,56.3065,56.4351,56.2966,56.3955,59707.0
2016-04-18 12:15:00,57.02,57.09,56.99,57.01,39843.0,56.4153,56.4846,56.3856,56.4054,39843.0
2016-04-18 12:20:00,57.01,57.19,57.0,57.12,80344.0,56.4054,56.5835,56.3955,56.5143,80344.0
2016-04-18 12:25:00,57.11,57.12,56.96,56.98,53800.0,56.5044,56.5143,56.356,56.3757,53800.0
2016-04-18 12:30:00,56.94,57.14,56.94,57.04,68774.0,56.3362,56.534,56.3362,56.4351,68774.0
2016-04-18 12:35:00,57.02,57.04,56.93,56.97,29988.0,56.4153,56.4351,56.3263,56.3658,29988.0
2016-04-18 12:40:00,56.97,57.08,56.94,57.04,56944.0,56.3658,56.4747,56.3362,56.4351,56944.0
2016-04-18 12:45:00,57.06,57.29,57.04,57.27,103399.0,56.4549,56.6825,56.4351,56.6627,103399.0
2016-04-18 12:50:00,57.29,57.33,57.12,57.12,102896.0,56.6825,56.722,56.5143,56.5143,102896.0
2016-04-18 12:55:00,57.11,57.26,57.1,57.17,83267.0,56.5044,56.6528,56.4945,56.5637,83267.0
2016-04-18 13:00:00,57.16,57.2,57.14,57.19,29956.0,56.5538,56.5934,56.534,56.5835,29956.0
2016-04-18 13:05:00,57.18,57.29,57.16,57.29,56770.0,56.5736,56.6825,56.5538,56.6825,56770.0
2016-04-18 13:10:00,57.29,57.31,57.09,57.12,49112.0,56.6825,56.7022,56.4846,56.5143,49112.0
2016-04-18 13:15:00,57.11,57.12,57.02,57.08,37206.0,56.5044,56.5143,56.4153,56.4747,37206.0
2016-04-18 13:20:00,57.1,57.25,57.04,57.25,53554.0,56.4945,56.6429,56.4351,56.6429,53554.0
2016-04-18 13:25:00,57.24,57.28,57.17,57.28,48086.0,56.633,56.6726,56.5637,56.6726,48086.0
2016-04-18 13:30:00,57.28,57.33,57.23,57.32,50101.0,56.6726,56.722,56.6231,56.7121,50101.0
2016-04-18 13:35:00,57.31,57.34,57.22,57.24,55896.0,56.7022,56.7319,56.6132,56.633,55896.0
2016-04-18 13:40:00,57.24,57.42,57.24,57.37,85992.0,56.633,56.8111,56.633,56.7616,85992.0
2016-04-18 13:45:00,57.38,57.46,57.36,57.39,60335.0,56.7715,56.8507,56.7517,56.7814,60335.0
2016-04-18 13:50:00,57.38,57.46,57.38,57.45,39566.0,56.7715,56.8507,56.7715,56.8408,39566.0
2016-04-18 13:55:00,57.46,57.54,57.43,57.53,49186.0,56.8507,56.9298,56.821,56.9199,49186.0
2016-04-18 14:00:00,57.52,57.52,57.24,57.28,70954.0,56.91,56.91,56.633,56.6726,70954.0
2016-04-18 14:05:00,57.26,57.41,57.23,57.38,40847.0,56.6528,56.8012,56.6231,56.7715,40847.0
2016-04-18 14:10:00,57.38,57.47,57.33,57.44,38489.0,56.7715,56.8605,56.722,56.8309,38489.0
2016-04-18 14:15:00,57.47,57.47,57.34,57.37,31859.0,56.8605,56.8605,56.7319,56.7616,31859.0
2016-04-18 14:20:00,57.39,57.44,57.34,57.35,37652.0,56.7814,56.8309,56.7319,56.7418,37652.0
2016-04-18 14:25:00,57.34,57.42,57.33,57.37,79669.0,56.7319,56.8111,56.722,56.7616,79669.0
2016-04-18 14:30:00,57.35,57.38,57.28,57.3,44695.0,56.7418,56.7715,56.6726,56.6923,44695.0
2016-04-18 14:35:00,57.3,57.42,57.3,57.31,68499.0,56.6923,56.8111,56.6923,56.7022,68499.0
2016-04-18 14:40:00,57.34,57.39,57.28,57.38,33174.0,56.7319,56.7814,56.6726,56.7715,33174.0
2016-04-18 14:45:00,57.38,57.38,57.31,57.33,61274.0,56.7715,56.7715,56.7022,56.722,61274.0
2016-04-18 14:50:00,57.33,57.39,57.27,57.32,49242.0,56.722,56.7814,56.6627,56.7121,49242.0
2016-04-18 14:55:00,57.33,57.33,57.26,57.29,23884.0,56.722,56.722,56.6528,56.6825,23884.0
2016-04-18 15:00:00,57.28,57.34,57.26,57.27,45659.0,56.6726,56.7319,56.6528,56.6627,45659.0
2016-04-18 15:05:00,57.28,57.38,57.26,57.36,55728.0,56.6726,56.7715,56.6528,56.7517,55728.0
2016-04-18 15:10:00,57.34,57.35,57.25,57.25,42159.0,56.7319,56.7418,56.6429,56.6429,42159.0
2016-04-18 15:15:00,57.27,57.31,57.24,57.29,34703.0,56.6627,56.7022,56.633,56.6825,34703.0
2016-04-18 15:20:00,57.28,57.31,57.2,57.21,64939.0,56.6726,56.7022,56.5934,56.6033,64939.0
2016-04-18 15:25:00,57.22,57.27,57.17,57.21,53754.0,56.6132,56.6627,56.5637,56.6033,53754.0
2016-04-18 15:30:00,57.19,57.31,57.16,57.29,62718.0,56.5835,56.7022,56.5538,56.6825,62718.0
2016-04-18 15:35:00,57.29,57.34,57.26,57.28,103193.0,56.6825,56.7319,56.6528,56.6726,103193.0
2016-04-18 15:40:00,57.29,57.37,57.26,57.31,88632.0,56.6825,56.7616,56.6528,56.7022,88632.0
2016-04-18 15:45:00,57.3,57.36,57.28,57.31,82007.0,56.6923,56.7517,56.6726,56.7022,82007.0
2016-04-18 15:50:00,57.32,57.4,57.32,57.36,138848.0,56.7121,56.7913,56.7121,56.7517,138848.0
2016-04-18 15:55:00,57.36,57.4,57.32,57.35,155768.0,56.7517,56.7913,56.7121,56.7418,155768.0
2016-04-19 09:30:00,57.54,57.61,57.21,57.31,119992.0,56.9298,56.9991,56.6033,56.7022,119992.0
2016-04-19 09:35:00,57.34,57.4,56.8,56.87,147715.0,56.7319,56.7913,56.1976,56.2669,147715.0
2016-04-19 09:40:00,56.87,57.05,56.53,57.03,232617.0,56.2669,56.445,55.9305,56.4252,232617.0
2016-04-19 09:45:00,57.05,57.38,56.93,57.36,124844.0,56.445,56.7715,56.3263,56.7517,124844.0
2016-04-19 09:50:00,57.37,57.42,57.2,57.35,111290.0,56.7616,56.8111,56.5934,56.7418,111290.0
2016-04-19 09:55:00,57.33,57.43,57.15,57.26,213259.0,56.722,56.821,56.5439,56.6528,213259.0
2016-04-19 10:00:00,57.24,57.28,57.07,57.09,113216.0,56.633,56.6726,56.4648,56.4846,113216.0
2016-04-19 10:05:00,57.1,57.14,56.98,57.03,324112.0,56.4945,56.534,56.3757,56.4252,324112.0
2016-04-19 10:10:00,57.04,57.23,57.04,57.2,181406.0,56.4351,56.6231,56.4351,56.5934,181406.0
2016-04-19 10:15:00,57.2,57.27,56.88,56.88,197621.0,56.5934,56.6627,56.2768,56.2768,197621.0
2016-04-19 10:20:00,56.87,56.97,56.63,56.72,127437.0,56.2669,56.3658,56.0295,56.1185,127437.0
2016-04-19 10:25:00,56.69,56.82,56.67,56.68,80582.0,56.0888,56.2174,56.069,56.0789,80582.0
2016-04-19 10:30:00,56.71,56.79,56.6,56.75,97030.0,56.1086,56.1878,55.9998,56.1482,97030.0
2016-04-19 10:35:00,56.73,56.73,56.48,56.6,98766.0,56.1284,56.1284,55.881,55.9998,98766.0
2016-04-19 10:40:00,56.61,56.73,56.51,56.66,91634.0,56.0097,56.1284,55.9107,56.0591,91634.0
2016-04-19 10:45:00,56.68,56.69,56.48,56.61,67744.0,56.0789,56.0888,55.881,56.0097,67744.0
2016-04-19 10:50:00,56.64,56.92,56.6,56.91,161122.0,56.0393,56.3164,55.9998,56.3065,161122.0
2016-04-19 10:55:00,56.92,57.03,56.89,56.97,85931.0,56.3164,56.4252,56.2867,56.3658,85931.0
2016-04-19 11:00:00,56.96,57.01,56.83,56.92,43856.0,56.356,56.4054,56.2273,56.3164,43856.0
2016-04-19 11:05:00,56.89,56.94,56.75,56.76,42120.0,56.2867,56.3362,56.1482,56.1581,42120.0
2016-04-19 11:10:00,56.74,56.8,56.7,56.75,49610.0,56.1383,56.1976,56.0987,56.1482,49610.0
2016-04-19 11:15:00,56.77,56.77,56.49,56.57,60397.0,56.168,56.168,55.8909,55.9701,60397.0
2016-04-19 11:20:00,56.56,56.61,56.51,56.59,22093.0,55.9602,56.0097,55.9107,55.9899,22093.0
2016-04-19 11:25:00,56.62,56.64,56.48,56.52,72307.0,56.0196,56.0393,55.881,55.9206,72307.0
2016-04-19 11:30:00,56.5,56.56,56.48,56.52,62283.0,55.9008,55.9602,55.881,55.9206,62283.0
2016-04-19 11:35:00,56.51,56.53,56.42,56.53,50582.0,55.9107,55.9305,55.8217,55.9305,50582.0
2016-04-19 11:40:00,56.52,56.52,56.37,56.37,58438.0,55.9206,55.9206,55.7722,55.7722,58438.0
2016-04-19 11:45:00,56.35,56.35,56.24,56.26,74883.0,55.7524,55.7524,55.6436,55.6634,74883.0
2016-04-19 11:50:00,56.27,56.29,56.05,56.1,125775.0,55.6733,55.6931,55.4556,55.5051,125775.0
2016-04-19 11:55:00,56.12,56.13,56.0,56.02,174918.0,55.5249,55.5348,55.4061,55.4259,174918.0
2016-04-19 12:00:00,56.01,56.27,56.0,56.23,145944.0,55.416,55.6733,55.4061,55.6337,145944.0
2016-04-19 12:05:00,56.21,56.23,56.05,56.18,103651.0,55.6139,55.6337,55.4556,55.5842,103651.0
2016-04-19 12:10:00,56.17,56.22,56.06,56.12,99115.0,55.5743,55.6238,55.4655,55.5249,99115.0
2016-04-19 12:15:00,56.09,56.1,55.88,55.88,88146.0,55.4952,55.5051,55.2874,55.2874,88146.0
2016-04-19 12:20:00,55.88,55.94,55.85,55.87,140680.0,55.2874,55.3468,55.2577,55.2775,140680.0
2016-04-19 12:25:00,55.9,56.11,55.88,56.09,102989.0,55.3072,55.515,55.2874,55.4952,102989.0
2016-04-19 12:30:00,56.08,56.15,55.98,56.11,69810.0,55.4853,55.5545,55.3863,55.515,69810.0
2016-04-19 12:35:00,56.12,56.2,56.09,56.15,51330.0,55.5249,55.604,55.4952,55.5545,51330.0
2016-04-19 12:40:00,56.14,56.27,56.12,56.26,135370.0,55.5446,55.6733,55.5249,55.6634,135370.0
2016-04-19 12:45:00,56.28,56.28,56.09,56.15,78639.0,55.6832,55.6832,55.4952,55.5545,78639.0
2016-04-19 12:50:00,56.11,56.32,56.08,56.32,86021.0,55.515,55.7227,55.4853,55.7227,86021.0
2016-04-19 12:55:00,56.32,56.5,56.3,56.5,77765.0,55.7227,55.9008,55.703,55.9008,77765.0
2016-04-19 13:00:00,56.5,56.54,56.44,56.47,36512.0,55.9008,55.9404,55.8415,55.8711,36512.0
2016-04-19 13:05:00,56.45,56.52,56.43,56.45,53749.0,55.8514,55.9206,55.8316,55.8514,53749.0
2016-04-19 13:10:00,56.45,56.45,56.3,56.43,50125.0,55.8514,55.8514,55.703,55.8316,50125.0
2016-04-19 13:15:00,56.42,56.43,56.28,56.32,51533.0,55.8217,55.8316,55.6832,55.7227,51533.0
2016-04-19 13:20:00,56.33,56.41,56.32,56.38,101918.0,55.7326,55.8118,55.7227,55.7821,101918.0
2016-04-19 13:25:00,56.37,56.44,56.36,56.39,35191.0,55.7722,55.8415,55.7623,55.792,35191.0
2016-04-19 13:30:00,56.4,56.5,56.4,56.4,63276.0,55.8019,55.9008,55.8019,55.8019,63276.0
2016-04-19 13:35:00,56.4,56.43,56.33,56.38,57172.0,55.8019,55.8316,55.7326,55.7821,57172.0
2016-04-19 13:40:00,56.38,56.43,56.36,56.38,36596.0,55.7821,55.8316,55.7623,55.7821,36596.0
2016-04-19 13:45:00,56.39,56.52,56.39,56.48,47274.0,55.792,55.9206,55.792,55.881,47274.0
2016-04-19 13:50:00,56.48,56.53,56.43,56.53,51102.0,55.881,55.9305,55.8316,55.9305,51102.0
2016-04-19 13:55:00,56.53,56.58,56.46,56.52,75688.0,55.9305,55.98,55.8613,55.9206,75688.0
2016-04-19 14:00:00,56.52,56.64,56.48,56.48,88456.0,55.9206,56.0393,55.881,55.881,88456.0
2016-04-19 14:05:00,56.48,56.54,56.42,56.52,65679.0,55.881,55.9404,55.8217,55.9206,65679.0
2016-04-19 14:10:00,56.54,56.56,56.45,56.53,72224.0,55.9404,55.9602,55.8514,55.9305,72224.0
2016-04-19 14:15:00,56.54,56.56,56.46,56.48,21715.0,55.9404,55.9602,55.8613,55.881,21715.0
2016-04-19 14:20:00,56.48,56.57,56.48,56.52,50518.0,55.881,55.9701,55.881,55.9206,50518.0
2016-04-19 14:25:00,56.54,56.56,56.45,56.51,48456.0,55.9404,55.9602,55.8514,55.9107,48456.0
2016-04-19 14:30:00,56.51,56.61,56.49,56.57,29116.0,55.9107,56.0097,55.8909,55.9701,29116.0
2016-04-19 14:35:00,56.56,56.57,56.48,56.5,50764.0,55.9602,55.9701,55.881,55.9008,50764.0
2016-04-19 14:40:00,56.5,56.63,56.5,56.58,27418.0,55.9008,56.0295,55.9008,55.98,27418.0
2016-04-19 14:45:00,56.57,56.61,56.55,56.57,33903.0,55.9701,56.0097,55.9503,55.9701,33903.0
2016-04-19 14:50:00,56.58,56.6,56.53,56.58,23733.0,55.98,55.9998,55.9305,55.98,23733.0
2016-04-19 14:55:00,56.59,56.64,56.51,56.52,29996.0,55.9899,56.0393,55.9107,55.9206,29996.0
2016-04-19 15:00:00,56.51,56.54,56.45,56.45,48115.0,55.9107,55.9404,55.8514,55.8514,48115.0
2016-04-19 15:05:00,56.45,56.53,56.44,56.45,71169.0,55.8514,55.9305,55.8415,55.8514,71169.0
2016-04-19 15:10:00,56.46,56.5,56.39,56.43,62285.0,55.8613,55.9008,55.792,55.8316,62285.0
2016-04-19 15:15:00,56.44,56.5,56.41,56.46,37828.0,55.8415,55.9008,55.8118,55.8613,37828.0
2016-04-19 15:20:00,56.46,56.49,56.43,56.49,53326.0,55.8613,55.8909,55.8316,55.8909,53326.0
2016-04-19 15:25:00,56.49,56.51,56.37,56.4,96834.0,55.8909,55.9107,55.7722,55.8019,96834.0
2016-04-19 15:30:00,56.4,56.52,56.39,56.49,59649.0,55.8019,55.9206,55.792,55.8909,59649.0
2016-04-19 15:35:00,56.49,56.55,56.48,56.51,43327.0,55.8909,55.9503,55.881,55.9107,43327.0
2016-04-19 15:40:00,56.52,56.54,56.43,56.43,95644.0,55.9206,55.9404,55.8316,55.8316,95644.0
2016-04-19 15:45:00,56.44,56.46,56.36,56.41,106019.0,55.8415,55.8613,55.7623,55.8118,106019.0
2016-04-19 15:50:00,56.39,56.41,56.27,56.32,119081.0,55.792,55.8118,55.6733,55.7227,119081.0
2016-04-19 15:55:00,56.32,56.32,56.17,56.25,372507.0,55.7227,55.7227,55.5743,55.6535,372507.0
2016-04-20 09:30:00,56.65,56.75,56.31,56.36,46504.0,56.0492,56.1482,55.7128,55.7623,46504.0
2016-04-20 09:35:00,56.29,56.39,56.06,56.18,44858.0,55.6931,55.792,55.4655,55.5842,44858.0
2016-04-20 09:40:00,56.13,56.37,56.06,56.28,38949.0,55.5348,55.7722,55.4655,55.6832,38949.0
2016-04-20 09:45:00,56.33,56.6,56.31,56.56,97422.0,55.7326,55.9998,55.7128,55.9602,97422.0
2016-04-20 09:50:00,56.56,57.0,56.55,56.85,305137.0,55.9602,56.3955,55.9503,56.2471,305137.0
2016-04-20 09:55:00,56.84,57.0,56.8,56.8,75536.0,56.2372,56.3955,56.1976,56.1976,75536.0
2016-04-20 10:00:00,56.8,56.86,56.52,56.55,70504.0,56.1976,56.257,55.9206,55.9503,70504.0
2016-04-20 10:05:00,56.58,56.6,56.45,56.52,75927.0,55.98,55.9998,55.8514,55.9206,75927.0
2016-04-20 10:10:00,56.53,56.82,56.53,56.77,100818.0,55.9305,56.2174,55.9305,56.168,100818.0
2016-04-20 10:15:00,56.75,56.75,56.42,56.57,113335.0,56.1482,56.1482,55.8217,55.9701,113335.0
2016-04-20 10:20:00,56.55,56.55,56.28,56.31,99333.0,55.9503,55.9503,55.6832,55.7128,99333.0
2016-04-20 10:25:00,56.3,56.54,56.23,56.52,97677.0,55.703,55.9404,55.6337,55.9206,97677.0
2016-04-20 10:30:00,56.53,56.69,56.43,56.61,63522.0,55.9305,56.0888,55.8316,56.0097,63522.0
2016-04-20 10:35:00,56.58,56.58,56.19,56.24,186794.0,55.98,55.98,55.5941,55.6436,186794.0
2016-04-20 10:40:00,56.22,56.38,56.17,56.23,106860.0,55.6238,55.7821,55.5743,55.6337,106860.0
2016-04-20 10:45:00,56.23,56.31,56.12,56.19,74172.0,55.6337,55.7128,55.5249,55.5941,74172.0
2016-04-20 10:50:00,56.18,56.24,56.09,56.1,105884.0,55.5842,55.6436,55.4952,55.5051,105884.0
2016-04-20 10:55:00,56.08,56.53,56.08,56.49,137493.0,55.4853,55.9305,55.4853,55.8909,137493.0
2016-04-20 11:00:00,56.49,56.5,56.24,56.25,68417.0,55.8909,55.9008,55.6436,55.6535,68417.0
2016-04-20 11:05:00,56.25,56.34,56.18,56.28,76049.0,55.6535,55.7425,55.5842,55.6832,76049.0
2016-04-20 11:10:00,56.32,56.41,56.24,56.36,118841.0,55.7227,55.8118,55.6436,55.7623,118841.0
2016-04-20 11:15:00,56.37,56.44,56.32,56.38,84810.0,55.7722,55.8415,55.7227,55.7821,84810.0
2016-04-20 11:20:00,56.38,56.52,56.36,56.48,103026.0,55.7821,55.9206,55.7623,55.881,103026.0
2016-04-20 11:25:00,56.5,56.6,56.45,56.57,131675.0,55.9008,55.9998,55.8514,55.9701,131675.0
2016-04-20 11:30:00,56.57,56.59,56.43,56.48,70375.0,55.9701,55.9899,55.8316,55.881,70375.0
2016-04-20 11:35:00,56.49,56.54,56.31,56.43,72686.0,55.8909,55.9404,55.7128,55.8316,72686.0
2016-04-20 11:40:00,56.42,56.5,56.37,56.42,68745.0,55.8217,55.9008,55.7722,55.8217,68745.0
2016-04-20 11:45:00,56.41,56.41,56.29,56.29,40172.0,55.8118,55.8118,55.6931,55.6931,40172.0
2016-04-20 11:50:00,56.31,56.31,56.11,56.19,176091.0,55.7128,55.7128,55.515,55.5941,176091.0
2016-04-20 11:55:00,56.19,56.27,56.12,56.13,26463.0,55.5941,55.6733,55.5249,55.5348,26463.0
2016-04-20 12:00:00,56.11,56.18,56.08,56.16,41346.0,55.515,55.5842,55.4853,55.5644,41346.0
2016-04-20 12:05:00,56.18,56.21,56.07,56.1,36586.0,55.5842,55.6139,55.4754,55.5051,36586.0
2016-04-20 12:10:00,56.1,56.14,55.95,55.97,47902.0,55.5051,55.5446,55.3567,55.3765,47902.0
2016-04-20 12:15:00,55.99,56.05,55.96,55.96,26850.0,55.3962,55.4556,55.3666,55.3666,26850.0
2016-04-20 12:20:00,55.96,55.97,55.9,55.96,85511.0,55.3666,55.3765,55.3072,55.3666,85511.0
2016-04-20 12:25:00,55.93,55.95,55.89,55.9,52175.0,55.3369,55.3567,55.2973,55.3072,52175.0
2016-04-20 12:30:00,55.89,55.91,55.74,55.81,78475.0,55.2973,55.3171,55.1489,55.2181,78475.0
2016-04-20 12:35:00,55.83,56.01,55.78,56.01,73771.0,55.2379,55.416,55.1885,55.416,73771.0
2016-04-20 12:40:00,56.0,56.04,55.91,56.04,30777.0,55.4061,55.4457,55.3171,55.4457,30777.0
2016-04-20 12:45:00,56.01,56.01,55.8,55.88,40149.0,55.416,55.416,55.2083,55.2874,40149.0
2016-04-20 12:50:00,55.86,55.89,55.81,55.88,45851.0,55.2676,55.2973,55.2181,55.2874,45851.0
2016-04-20 12:55:00,55.89,55.98,55.87,55.94,47297.0,55.2973,55.3863,55.2775,55.3468,47297.0
2016-04-20 13:00:00,55.93,55.98,55.88,55.95,38907.0,55.3369,55.3863,55.2874,55.3567,38907.0
2016-04-20 13:05:00,55.93,55.97,55.87,55.89,46099.0,55.3369,55.3765,55.2775,55.2973,46099.0
2016-04-20 13:10:00,55.89,55.95,55.84,55.92,25006.0,55.2973,55.3567,55.2478,55.327,25006.0
2016-04-20 13:15:00,55.95,56.03,55.92,56.01,112601.0,55.3567,55.4358,55.327,55.416,112601.0
2016-04-20 13:20:00,56.01,56.12,56.0,56.06,124249.0,55.416,55.5249,55.4061,55.4655,124249.0
2016-04-20 13:25:00,56.04,56.07,55.98,56.03,32754.0,55.4457,55.4754,55.3863,55.4358,32754.0
2016-04-20 13:30:00,56.01,56.11,56.01,56.07,28581.0,55.416,55.515,55.416,55.4754,28581.0
2016-04-20 13:35:00,56.08,56.25,56.07,56.2,99933.0,55.4853,55.6535,55.4754,55.604,99933.0
2016-04-20 13:40:00,56.21,56.3,56.19,56.22,53645.0,55.6139,55.703,55.5941,55.6238,53645.0
2016-04-20 13:45:00,56.23,56.43,56.22,56.34,105365.0,55.6337,55.8316,55.6238,55.7425,105365.0
2016-04-20 13:50:00,56.35,56.54,56.35,56.45,84754.0,55.7524,55.9404,55.7524,55.8514,84754.0
2016-04-20 13:55:00,56.45,56.5,56.32,56.35,130112.0,55.8514,55.9008,55.7227,55.7524,130112.0
2016-04-20 14:00:00,56.35,56.36,56.25,56.28,74505.0,55.7524,55.7623,55.6535,55.6832,74505.0
2016-04-20 14:05:00,56.28,56.33,56.24,56.28,19836.0,55.6832,55.7326,55.6436,55.6832,19836.0
2016-04-20 14:10:00,56.27,56.38,56.2,56.37,68947.0,55.6733,55.7821,55.604,55.7722,68947.0
2016-04-20 14:15:00,56.39,56.51,56.38,56.49,51409.0,55.792,55.9107,55.7821,55.8909,51409.0
2016-04-20 14:20:00,56.45,56.53,56.4,56.42,74817.0,55.8514,55.9305,55.8019,55.8217,74817.0
2016-04-20 14:25:00,56.45,56.48,56.39,56.45,51986.0,55.8514,55.881,55.792,55.8514,51986.0
2016-04-20 14:30:00,56.44,56.54,56.42,56.5,160987.0,55.8415,55.9404,55.8217,55.9008,160987.0
2016-04-20 14:35:00,56.5,56.53,56.43,56.45,67091.0,55.9008,55.9305,55.8316,55.8514,67091.0
2016-04-20 14:40:00,56.45,56.65,56.45,56.61,95602.0,55.8514,56.0492,55.8514,56.0097,95602.0
2016-04-20 14:45:00,56.62,56.62,56.51,56.58,42923.0,56.0196,56.0196,55.9107,55.98,42923.0
2016-04-20 14:50:00,56.54,56.67,56.54,56.67,69361.0,55.9404,56.069,55.9404,56.069,69361.0
2016-04-20 14:55:00,56.68,56.7,56.64,56.7,20672.0,56.0789,56.0987,56.0393,56.0987,20672.0
2016-04-20 15:00:00,56.7,56.87,56.7,56.85,152092.0,56.0987,56.2669,56.0987,56.2471,152092.0
2016-04-20 15:05:00,56.84,56.84,56.67,56.67,118587.0,56.2372,56.2372,56.069,56.069,118587.0
2016-04-20 15:10:00,56.68,56.72,56.62,56.65,46863.0,56.0789,56.1185,56.0196,56.0492,46863.0
2016-04-20 15:15:00,56.65,56.65,56.53,56.56,41070.0,56.0492,56.0492,55.9305,55.9602,41070.0
2016-04-20 15:20:00,56.59,56.62,56.49,56.52,128842.0,55.9899,56.0196,55.8909,55.9206,128842.0
2016-04-20 15:25:00,56.53,56.55,56.48,56.48,47442.0,55.9305,55.9503,55.881,55.881,47442.0
2016-04-20 15:30:00,56.5,56.51,56.45,56.48,55197.0,55.9008,55.9107,55.8514,55.881,55197.0
2016-04-20 15:35:00,56.47,56.51,56.37,56.45,179761.0,55.8711,55.9107,55.7722,55.8514,179761.0
2016-04-20 15:40:00,56.46,56.47,56.34,56.34,53931.0,55.8613,55.8711,55.7425,55.7425,53931.0
2016-04-20 15:45:00,56.33,56.45,56.33,56.38,92077.0,55.7326,55.8514,55.7326,55.7821,92077.0
2016-04-20 15:50:00,56.37,56.41,56.31,56.35,127664.0,55.7722,55.8118,55.7128,55.7524,127664.0
2016-04-20 15:55:00,56.35,56.41,56.27,56.29,151577.0,55.7524,55.8118,55.6733,55.6931,151577.0
2016-04-21 09:30:00,56.03,56.21,55.91,55.96,104941.0,55.4358,55.6139,55.3171,55.3666,104941.0
2016-04-21 09:35:00,55.95,56.46,55.8,56.42,183050.0,55.3567,55.8613,55.2083,55.8217,183050.0
2016-04-21 09:40:00,56.42,56.46,56.05,56.1,121331.0,55.8217,55.8613,55.4556,55.5051,121331.0
2016-04-21 09:45:00,56.04,56.35,55.89,56.34,308453.0,55.4457,55.7524,55.2973,55.7425,308453.0
2016-04-21 09:50:00,56.35,56.59,56.25,56.4,250568.0,55.7524,55.9899,55.6535,55.8019,250568.0
2016-04-21 09:55:00,56.43,56.56,56.2,56.2,119811.0,55.8316,55.9602,55.604,55.604,119811.0
2016-04-21 10:00:00,56.19,56.4,56.16,56.33,60692.0,55.5941,55.8019,55.5644,55.7326,60692.0
2016-04-21 10:05:00,56.31,56.31,55.94,56.1,166614.0,55.7128,55.7128,55.3468,55.5051,166614.0
2016-04-21 10:10:00,56.09,56.14,56.03,56.05,56277.0,55.4952,55.5446,55.4358,55.4556,56277.0
2016-04-21 10:15:00,56.05,56.07,55.89,55.99,96184.0,55.4556,55.4754,55.2973,55.3962,96184.0
2016-04-21 10:20:00,56.01,56.11,55.98,56.06,99878.0,55.416,55.515,55.3863,55.4655,99878.0
2016-04-21 10:25:00,56.04,56.24,56.0,56.2,54575.0,55.4457,55.6436,55.4061,55.604,54575.0
2016-04-21 10:30:00,56.18,56.44,56.11,56.35,117186.0,55.5842,55.8415,55.515,55.7524,117186.0
2016-04-21 10:35:00,56.34,56.75,56.28,56.75,147742.0,55.7425,56.1482,55.6832,56.1482,147742.0
2016-04-21 10:40:00,56.75,56.78,56.56,56.7,374970.0,56.1482,56.1779,55.9602,56.0987,374970.0
2016-04-21 10:45:00,56.68,56.93,56.68,56.91,183880.0,56.0789,56.3263,56.0789,56.3065,183880.0
2016-04-21 10:50:00,56.91,57.11,56.89,56.92,235671.0,56.3065,56.5044,56.2867,56.3164,235671.0
2016-04-21 10:55:00,56.89,57.23,56.87,57.2,222901.0,56.2867,56.6231,56.2669,56.5934,222901.0
2016-04-21 11:00:00,57.19,57.39,57.11,57.12,253950.0,56.5835,56.7814,56.5044,56.5143,253950.0
2016-04-21 11:05:00,57.16,57.24,57.09,57.23,172543.0,56.5538,56.633,56.4846,56.6231,172543.0
2016-04-21 11:10:00,57.19,57.41,57.13,57.38,91110.0,56.5835,56.8012,56.5242,56.7715,91110.0
2016-04-21 11:15:00,57.4,57.44,57.23,57.35,69912.0,56.7913,56.8309,56.6231,56.7418,69912.0
2016-04-21 11:20:00,57.36,57.51,57.36,57.49,62685.0,56.7517,56.9001,56.7517,56.8803,62685.0
2016-04-21 11:25:00,57.49,57.53,57.22,57.29,112347.0,56.8803,56.9199,56.6132,56.6825,112347.0
2016-04-21 11:30:00,57.29,57.44,57.26,57.29,63511.0,56.6825,56.8309,56.6528,56.6825,63511.0
2016-04-21 11:35:00,57.28,57.32,57.12,57.12,91029.0,56.6726,56.7121,56.5143,56.5143,91029.0
2016-04-21 11:40:00,57.11,57.12,56.77,56.81,169537.0,56.5044,56.5143,56.168,56.2075,169537.0
2016-04-21 11:45:00,56.83,56.99,56.8,56.96,60889.0,56.2273,56.3856,56.1976,56.356,60889.0
2016-04-21 11:50:00,56.97,57.11,56.97,56.99,49562.0,56.3658,56.5044,56.3658,56.3856,49562.0
2016-04-21 11:55:00,56.99,57.01,56.65,56.68,47716.0,56.3856,56.4054,56.0492,56.0789,47716.0
2016-04-21 12:00:00,56.68,56.71,56.47,56.52,182667.0,56.0789,56.1086,55.8711,55.9206,182667.0
2016-04-21 12:05:00,56.54,56.78,56.51,56.77,37807.0,55.9404,56.1779,55.9107,56.168,37807.0
2016-04-21 12:10:00,56.8,56.83,56.66,56.71,39050.0,56.1976,56.2273,56.0591,56.1086,39050.0
2016-04-21 12:15:00,56.75,57.01,56.72,56.96,102093.0,56.1482,56.4054,56.1185,56.356,102093.0
2016-04-21 12:20:00,56.93,56.96,56.84,56.85,25500.0,56.3263,56.356,56.2372,56.2471,25500.0
2016-04-21 12:25:00,56.84,56.84,56.75,56.81,14299.0,56.2372,56.2372,56.1482,56.2075,14299.0
2016-04-21 12:30:00,56.82,57.01,56.79,56.96,38005.0,56.2174,56.4054,56.1878,56.356,38005.0
2016-04-21 12:35:00,57.01,57.01,56.85,56.9,31845.0,56.4054,56.4054,56.2471,56.2966,31845.0
2016-04-21 12:40:00,56.87,56.97,56.86,56.96,21694.0,56.2669,56.3658,56.257,56.356,21694.0
2016-04-21 12:45:00,56.94,57.04,56.88,56.98,22374.0,56.3362,56.4351,56.2768,56.3757,22374.0
2016-04-21 12:50:00,57.0,57.05,56.94,57.04,21969.0,56.3955,56.445,56.3362,56.4351,21969.0
2016-04-21 12:55:00,57.03,57.08,56.9,56.94,19990.0,56.4252,56.4747,56.2966,56.3362,19990.0
2016-04-21 13:00:00,56.92,57.01,56.88,56.88,25265.0,56.3164,56.4054,56.2768,56.2768,25265.0
2016-04-21 13:05:00,56.92,56.94,56.83,56.9,91396.0,56.3164,56.3362,56.2273,56.2966,91396.0
2016-04-21 13:10:00,56.89,57.06,56.89,57.01,26203.0,56.2867,56.4549,56.2867,56.4054,26203.0
2016-04-21 13:15:00,56.99,57.03,56.97,57.02,8686.0,56.3856,56.4252,56.3658,56.4153,8686.0
2016-04-21 13:20:00,57.05,57.09,57.03,57.04,24777.0,56.445,56.4846,56.4252,56.4351,24777.0
2016-04-21 13:25:00,57.05,57.07,56.98,57.01,22983.0,56.445,56.4648,56.3757,56.4054,22983.0
2016-04-21 13:30:00,56.98,57.14,56.94,57.07,46668.0,56.3757,56.534,56.3362,56.4648,46668.0
2016-04-21 13:35:00,57.11,57.35,57.05,57.28,66401.0,56.5044,56.7418,56.445,56.6726,66401.0
2016-04-21 13:40:00,57.29,57.39,57.27,57.34,48762.0,56.6825,56.7814,56.6627,56.7319,48762.0
2016-04-21 13:45:00,57.31,57.35,57.16,57.22,72668.0,56.7022,56.7418,56.5538,56.6132,72668.0
2016-04-21 13:50:00,57.22,57.23,57.12,57.15,143309.0,56.6132,56.6231,56.5143,56.5439,143309.0
2016-04-21 13:55:00,57.11,57.22,57.03,57.13,48088.0,56.5044,56.6132,56.4252,56.5242,48088.0
2016-04-21 14:00:00,57.12,57.16,57.0,57.02,25588.0,56.5143,56.5538,56.3955,56.4153,25588.0
2016-04-21 14:05:00,56.98,57.03,56.91,56.92,22505.0,56.3757,56.4252,56.3065,56.3164,22505.0
2016-04-21 14:10:00,56.93,57.03,56.9,56.97,42867.0,56.3263,56.4252,56.2966,56.3658,42867.0
2016-04-21 14:15:00,57.01,57.02,56.85,56.89,29246.0,56.4054,56.4153,56.2471,56.2867,29246.0
2016-04-21 14:20:00,56.89,57.01,56.88,56.9,21144.0,56.2867,56.4054,56.2768,56.2966,21144.0
2016-04-21 14:25:00,56.88,56.98,56.86,56.97,33124.0,56.2768,56.3757,56.257,56.3658,33124.0
2016-04-21 14:30:00,56.95,56.96,56.83,56.93,84141.0,56.3461,56.356,56.2273,56.3263,84141.0
2016-04-21 14:35:00,56.92,56.92,56.8,56.81,124059.0,56.3164,56.3164,56.1976,56.2075,124059.0
2016-04-21 14:40:00,56.81,56.84,56.71,56.82,119167.0,56.2075,56.2372,56.1086,56.2174,119167.0
2016-04-21 14:45:00,56.82,56.86,56.73,56.83,81594.0,56.2174,56.257,56.1284,56.2273,81594.0
2016-04-21 14:50:00,56.86,56.88,56.74,56.78,51426.0,56.257,56.2768,56.1383,56.1779,51426.0
2016-04-21 14:55:00,56.77,56.84,56.75,56.81,37229.0,56.168,56.2372,56.1482,56.2075,37229.0
2016-04-21 15:00:00,56.8,56.99,56.8,56.98,118789.0,56.1976,56.3856,56.1976,56.3757,118789.0
2016-04-21 15:05:00,57.0,57.05,56.93,56.99,139444.0,56.3955,56.445,56.3263,56.3856,139444.0
2016-04-21 15:10:00,57.03,57.04,56.96,57.0,28739.0,56.4252,56.4351,56.356,56.3955,28739.0
2016-04-21 15:15:00,57.01,57.09,56.99,57.03,25498.0,56.4054,56.4846,56.3856,56.4252,25498.0
2016-04-21 15:20:00,57.01,57.04,56.92,56.93,78500.0,56.4054,56.4351,56.3164,56.3263,78500.0
2016-04-21 15:25:00,56.94,56.96,56.8,56.82,61023.0,56.3362,56.356,56.1976,56.2174,61023.0
2016-04-21 15:30:00,56.82,57.0,56.82,56.97,117717.0,56.2174,56.3955,56.2174,56.3658,117717.0
2016-04-21 15:35:00,56.96,57.04,56.94,57.02,175873.0,56.356,56.4351,56.3362,56.4153,175873.0
2016-04-21 15:40:00,57.04,57.16,57.03,57.1,194367.0,56.4351,56.5538,56.4252,56.4945,194367.0
2016-04-21 15:45:00,57.09,57.11,56.96,57.08,110297.0,56.4846,56.5044,56.356,56.4747,110297.0
2016-04-21 15:50:00,57.09,57.23,57.09,57.22,112515.0,56.4846,56.6231,56.4846,56.6132,112515.0
2016-04-21 15:55:00,57.22,57.4,57.19,57.35,260624.0,56.6132,56.7913,56.5835,56.7418,260624.0
2016-04-22 09:30:00,57.4,57.74,57.26,57.74,111809.0,56.7913,57.1277,56.6528,57.1277,111809.0
2016-04-22 09:35:00,57.74,57.8,57.49,57.51,104278.0,57.1277,57.187,56.8803,56.9001,104278.0
2016-04-22 09:40:00,57.52,57.77,57.45,57.76,58255.0,56.91,57.1574,56.8408,57.1475,58255.0
2016-04-22 09:45:00,57.76,57.76,57.39,57.39,103324.0,57.1475,57.1475,56.7814,56.7814,103324.0
2016-04-22 09:50:00,57.4,57.4,56.72,56.73,303010.0,56.7913,56.7913,56.1185,56.1284,303010.0
2016-04-22 09:55:00,56.74,57.19,56.71,57.14,145327.0,56.1383,56.5835,56.1086,56.534,145327.0
2016-04-22 10:00:00,57.15,57.19,56.83,56.97,85211.0,56.5439,56.5835,56.2273,56.3658,85211.0
2016-04-22 10:05:00,57.0,57.22,56.98,57.17,79335.0,56.3955,56.6132,56.3757,56.5637,79335.0
2016-04-22 10:10:00,57.17,57.21,57.01,57.11,147724.0,56.5637,56.6033,56.4054,56.5044,147724.0
2016-04-22 10:15:00,57.14,57.18,57.03,57.08,198754.0,56.534,56.5736,56.4252,56.4747,198754.0
2016-04-22 10:20:00,57.09,57.15,56.93,56.94,65607.0,56.4846,56.5439,56.3263,56.3362,65607.0
2016-04-22 10:25:00,56.94,56.98,56.79,56.85,92286.0,56.3362,56.3757,56.1878,56.2471,92286.0
2016-04-22 10:30:00,56.84,56.91,56.65,56.66,217313.0,56.2372,56.3065,56.0492,56.0591,217313.0
2016-04-22 10:35:00,56.67,56.76,56.59,56.63,99147.0,56.069,56.1581,55.9899,56.0295,99147.0
2016-04-22 10:40:00,56.62,56.67,56.28,56.28,178864.0,56.0196,56.069,55.6832,55.6832,178864.0
2016-04-22 10:45:00,56.36,56.55,56.29,56.46,106284.0,55.7623,55.9503,55.6931,55.8613,106284.0
2016-04-22 10:50:00,56.47,56.53,56.39,56.48,125933.0,55.8711,55.9305,55.792,55.881,125933.0
2016-04-22 10:55:00,56.48,56.52,56.29,56.35,131621.0,55.881,55.9206,55.6931,55.7524,131621.0
2016-04-22 11:00:00,56.37,56.57,56.37,56.55,89892.0,55.7722,55.9701,55.7722,55.9503,89892.0
2016-04-22 11:05:00,56.56,56.93,56.53,56.85,185250.0,55.9602,56.3263,55.9305,56.2471,185250.0
2016-04-22 11:10:00,56.82,56.93,56.68,56.83,128223.0,56.2174,56.3263,56.0789,56.2273,128223.0
2016-04-22 11:15:00,56.82,56.92,56.75,56.87,31201.0,56.2174,56.3164,56.1482,56.2669,31201.0
2016-04-22 11:20:00,56.88,56.97,56.8,56.91,61632.0,56.2768,56.3658,56.1976,56.3065,61632.0
2016-04-22 11:25:00,56.9,56.94,56.73,56.77,59623.0,56.2966,56.3362,56.1284,56.168,59623.0
2016-04-22 11:30:00,56.72,57.01,56.7,56.97,57015.0,56.1185,56.4054,56.0987,56.3658,57015.0
2016-04-22 11:35:00,56.97,57.0,56.88,56.92,24251.0,56.3658,56.3955,56.2768,56.3164,24251.0
2016-04-22 11:40:00,56.91,56.95,56.8,56.91,57069.0,56.3065,56.3461,56.1976,56.3065,57069.0
2016-04-22 11:45:00,56.93,57.09,56.87,57.08,88750.0,56.3263,56.4846,56.2669,56.4747,88750.0
2016-04-22 11:50:00,57.09,57.13,56.88,57.09,153764.0,56.4846,56.5242,56.2768,56.4846,153764.0
2016-04-22 11:55:00,57.08,57.17,57.0,57.16,80208.0,56.4747,56.5637,56.3955,56.5538,80208.0
2016-04-22 12:00:00,57.18,57.25,57.12,57.13,65187.0,56.5736,56.6429,56.5143,56.5242,65187.0
2016-04-22 12:05:00,57.12,57.18,57.08,57.16,32623.0,56.5143,56.5736,56.4747,56.5538,32623.0
2016-04-22 12:10:00,57.18,57.21,57.12,57.19,30560.0,56.5736,56.6033,56.5143,56.5835,30560.0
2016-04-22 12:15:00,57.18,57.41,57.14,57.38,88114.0,56.5736,56.8012,56.534,56.7715,88114.0
2016-04-22 12:20:00,57.41,57.44,57.27,57.44,45685.0,56.8012,56.8309,56.6627,56.8309,45685.0
2016-04-22 12:25:00,57.45,57.54,57.35,57.38,54544.0,56.8408,56.9298,56.7418,56.7715,54544.0
2016-04-22 12:30:00,57.39,57.45,57.36,57.42,32658.0,56.7814,56.8408,56.7517,56.8111,32658.0
2016-04-22 12:35:00,57.43,57.52,57.35,57.45,34617.0,56.821,56.91,56.7418,56.8408,34617.0
2016-04-22 12:40:00,57.45,57.46,57.28,57.34,63165.0,56.8408,56.8507,56.6726,56.7319,63165.0
2016-04-22 12:45:00,57.36,57.36,57.14,57.2,40574.0,56.7517,56.7517,56.534,56.5934,40574.0
2016-04-22 12:50:00,57.16,57.32,57.13,57.22,31365.0,56.5538,56.7121,56.5242,56.6132,31365.0
2016-04-22 12:55:00,57.22,57.25,57.14,57.25,27550.0,56.6132,56.6429,56.534,56.6429,27550.0
2016-04-22 13:00:00,57.26,57.44,57.25,57.39,25181.0,56.6528,56.8309,56.6429,56.7814,25181.0
2016-04-22 13:05:00,57.37,57.4,57.29,57.35,36275.0,56.7616,56.7913,56.6825,56.7418,36275.0
2016-04-22 13:10:00,57.33,57.47,57.33,57.43,15197.0,56.722,56.8605,56.722,56.821,15197.0
2016-04-22 13:15:00,57.46,57.48,57.36,57.44,31748.0,56.8507,56.8704,56.7517,56.8309,31748.0
2016-04-22 13:20:00,57.43,57.52,57.35,57.52,37993.0,56.821,56.91,56.7418,56.91,37993.0
2016-04-22 13:25:00,57.53,57.61,57.5,57.59,18024.0,56.9199,56.9991,56.8902,56.9793,18024.0
2016-04-22 13:30:00,57.57,57.66,57.57,57.64,26329.0,56.9595,57.0485,56.9595,57.0287,26329.0
2016-04-22 13:35:00,57.61,57.74,57.6,57.7,35205.0,56.9991,57.1277,56.9892,57.0881,35205.0
2016-04-22 13:40:00,57.72,57.87,57.7,57.83,265528.0,57.1079,57.2563,57.0881,57.2167,265528.0
2016-04-22 13:45:00,57.85,57.88,57.59,57.6,149849.0,57.2365,57.2662,56.9793,56.9892,149849.0
2016-04-22 13:50:00,57.61,57.77,57.55,57.73,115437.0,56.9991,57.1574,56.9397,57.1178,115437.0
2016-04-22 13:55:00,57.74,57.77,57.6,57.64,112778.0,57.1277,57.1574,56.9892,57.0287,112778.0
2016-04-22 14:00:00,57.6,57.67,57.52,57.66,216635.0,56.9892,57.0584,56.91,57.0485,216635.0
2016-04-22 14:05:00,57.65,57.66,57.51,57.53,67134.0,57.0386,57.0485,56.9001,56.9199,67134.0
2016-04-22 14:10:00,57.53,57.6,57.47,57.53,71615.0,56.9199,56.9892,56.8605,56.9199,71615.0
2016-04-22 14:15:00,57.52,57.72,57.52,57.69,34582.0,56.91,57.1079,56.91,57.0782,34582.0
2016-04-22 14:20:00,57.7,57.81,57.69,57.75,127210.0,57.0881,57.1969,57.0782,57.1376,127210.0
2016-04-22 14:25:00,57.76,57.83,57.74,57.76,99376.0,57.1475,57.2167,57.1277,57.1475,99376.0
2016-04-22 14:30:00,57.74,57.77,57.7,57.74,25290.0,57.1277,57.1574,57.0881,57.1277,25290.0
2016-04-22 14:35:00,57.73,57.73,57.62,57.67,26316.0,57.1178,57.1178,57.009,57.0584,26316.0
2016-04-22 14:40:00,57.69,57.73,57.62,57.71,22511.0,57.0782,57.1178,57.009,57.098,22511.0
2016-04-22 14:45:00,57.69,57.76,57.68,57.69,16313.0,57.0782,57.1475,57.0683,57.0782,16313.0
2016-04-22 14:50:00,57.7,57.77,57.7,57.73,12503.0,57.0881,57.1574,57.0881,57.1178,12503.0
2016-04-22 14:55:00,57.76,57.83,57.76,57.76,71239.0,57.1475,57.2167,57.1475,57.1475,71239.0
2016-04-22 15:00:00,57.77,57.81,57.66,57.7,34026.0,57.1574,57.1969,57.0485,57.0881,34026.0
2016-04-22 15:05:00,57.7,57.78,57.7,57.76,20080.0,57.0881,57.1673,57.0881,57.1475,20080.0
2016-04-22 15:10:00,57.76,57.82,57.75,57.77,37297.0,57.1475,57.2068,57.1376,57.1574,37297.0
2016-04-22 15:15:00,57.76,57.77,57.6,57.66,19463.0,57.1475,57.1574,56.9892,57.0485,19463.0
2016-04-22 15:20:00,57.64,57.68,57.55,57.64,55767.0,57.0287,57.0683,56.9397,57.0287,55767.0
2016-04-22 15:25:00,57.64,57.74,57.64,57.73,75421.0,57.0287,57.1277,57.0287,57.1178,75421.0
2016-04-22 15:30:00,57.7,57.74,57.65,57.69,151486.0,57.0881,57.1277,57.0386,57.0782,151486.0
2016-04-22 15:35:00,57.69,57.74,57.64,57.7,63151.0,57.0782,57.1277,57.0287,57.0881,63151.0
2016-04-22 15:40:00,57.73,57.79,57.69,57.72,109221.0,57.1178,57.1772,57.0782,57.1079,109221.0
2016-04-22 15:45:00,57.73,57.78,57.65,57.7,84973.0,57.1178,57.1673,57.0386,57.0881,84973.0
2016-04-22 15:50:00,57.68,57.82,57.68,57.8,120938.0,57.0683,57.2068,57.0683,57.187,120938.0
2016-04-22 15:55:00,57.82,57.88,57.81,57.86,203039.0,57.2068,57.2662,57.1969,57.2464,203039.0
2016-04-25 09:30:00,57.72,57.92,57.65,57.71,114754.0,57.1079,57.3058,57.0386,57.098,114754.0
2016-04-25 09:35:00,57.68,58.08,57.64,58.06,136273.0,57.0683,57.4641,57.0287,57.4443,136273.0
2016-04-25 09:40:00,58.05,58.2,57.89,58.03,81253.0,57.4344,57.5828,57.2761,57.4146,81253.0
2016-04-25 09:45:00,58.07,58.25,57.93,57.95,135481.0,57.4542,57.6323,57.3157,57.3355,135481.0
2016-04-25 09:50:00,57.95,57.97,57.7,57.9,214515.0,57.3355,57.3552,57.0881,57.286,214515.0
2016-04-25 09:55:00,57.93,58.01,57.83,57.86,27410.0,57.3157,57.3948,57.2167,57.2464,27410.0
2016-04-25 10:00:00,57.9,58.31,57.9,58.08,149341.0,57.286,57.6916,57.286,57.4641,149341.0
2016-04-25 10:05:00,58.08,58.13,57.93,57.99,113905.0,57.4641,57.5135,57.3157,57.375,113905.0
2016-04-25 10:10:00,57.99,58.06,57.8,57.8,149092.0,57.375,57.4443,57.187,57.187,149092.0
2016-04-25 10:15:00,57.79,57.95,57.74,57.79,167304.0,57.1772,57.3355,57.1277,57.1772,167304.0
2016-04-25 10:20:00,57.78,57.98,57.72,57.84,80408.0,57.1673,57.3651,57.1079,57.2266,80408.0
2016-04-25 10:25:00,57.83,57.88,57.62,57.7,186089.0,57.2167,57.2662,57.009,57.0881,186089.0
2016-04-25 10:30:00,57.7,57.83,57.58,57.78,121809.0,57.0881,57.2167,56.9694,57.1673,121809.0
2016-04-25 10:35:00,57.76,57.76,57.55,57.55,76631.0,57.1475,57.1475,56.9397,56.9397,76631.0
2016-04-25 10:40:00,57.55,57.55,57.34,57.53,91539.0,56.9397,56.9397,56.7319,56.9199,91539.0
2016-04-25 10:45:00,57.52,57.74,57.47,57.6,60287.0,56.91,57.1277,56.8605,56.9892,60287.0
2016-04-25 10:50:00,57.63,57.67,57.39,57.52,74666.0,57.0188,57.0584,56.7814,56.91,74666.0
2016-04-25 10:55:00,57.53,57.59,57.45,57.5,84527.0,56.9199,56.9793,56.8408,56.8902,84527.0
2016-04-25 11:00:00,57.5,57.6,57.47,57.48,92686.0,56.8902,56.9892,56.8605,56.8704,92686.0
2016-04-25 11:05:00,57.46,57.61,57.46,57.46,23582.0,56.8507,56.9991,56.8507,56.8507,23582.0
2016-04-25 11:10:00,57.47,57.61,57.41,57.58,30876.0,56.8605,56.9991,56.8012,56.9694,30876.0
2016-04-25 11:15:00,57.55,57.74,57.53,57.71,186318.0,56.9397,57.1277,56.9199,57.098,186318.0
2016-04-25 11:20:00,57.68,57.82,57.66,57.71,46879.0,57.0683,57.2068,57.0485,57.098,46879.0
2016-04-25 11:25:00,57.74,57.77,57.57,57.7,145306.0,57.1277,57.1574,56.9595,57.0881,145306.0
2016-04-25 11:30:00,57.7,57.86,57.68,57.85,317459.0,57.0881,57.2464,57.0683,57.2365,317459.0
2016-04-25 11:35:00,57.85,58.08,57.81,57.87,262178.0,57.2365,57.4641,57.1969,57.2563,262178.0
2016-04-25 11:40:00,57.86,57.89,57.76,57.77,29377.0,57.2464,57.2761,57.1475,57.1574,29377.0
2016-04-25 11:45:00,57.75,57.85,57.74,57.78,23420.0,57.1376,57.2365,57.1277,57.1673,23420.0
2016-04-25 11:50:00,57.78,57.85,57.71,57.85,67670.0,57.1673,57.2365,57.098,57.2365,67670.0
2016-04-25 11:55:00,57.83,57.88,57.74,57.78,48403.0,57.2167,57.2662,57.1277,57.1673,48403.0
2016-04-25 12:00:00,57.8,57.87,57.77,57.77,38209.0,57.187,57.2563,57.1574,57.1574,38209.0
2016-04-25 12:05:00,57.81,57.89,57.78,57.8,37990.0,57.1969,57.2761,57.1673,57.187,37990.0
2016-04-25 12:10:00,57.8,57.84,57.73,57.83,22296.0,57.187,57.2266,57.1178,57.2167,22296.0
2016-04-25 12:15:00,57.79,57.86,57.75,57.82,15960.0,57.1772,57.2464,57.1376,57.2068,15960.0
2016-04-25 12:20:00,57.81,57.86,57.71,57.74,20200.0,57.1969,57.2464,57.098,57.1277,20200.0
2016-04-25 12:25:00,57.76,57.82,57.72,57.82,11395.0,57.1475,57.2068,57.1079,57.2068,11395.0
2016-04-25 12:30:00,57.81,57.94,57.79,57.94,27814.0,57.1969,57.3256,57.1772,57.3256,27814.0
2016-04-25 12:35:00,57.93,57.93,57.66,57.66,24603.0,57.3157,57.3157,57.0485,57.0485,24603.0
2016-04-25 12:40:00,57.68,57.78,57.67,57.72,20394.0,57.0683,57.1673,57.0584,57.1079,20394.0
2016-04-25 12:45:00,57.71,57.76,57.67,57.72,36137.0,57.098,57.1475,57.0584,57.1079,36137.0
2016-04-25 12:50:00,57.77,57.88,57.71,57.82,59275.0,57.1574,57.2662,57.098,57.2068,59275.0
2016-04-25 12:55:00,57.83,57.83,57.69,57.77,27149.0,57.2167,57.2167,57.0782,57.1574,27149.0
2016-04-25 13:00:00,57.78,57.82,57.72,57.75,26886.0,57.1673,57.2068,57.1079,57.1376,26886.0
2016-04-25 13:05:00,57.76,57.76,57.53,57.53,29512.0,57.1475,57.1475,56.9199,56.9199,29512.0
2016-04-25 13:10:00,57.55,57.71,57.51,57.67,27564.0,56.9397,57.098,56.9001,57.0584,27564.0
2016-04-25 13:15:00,57.71,57.72,57.52,57.53,58522.0,57.098,57.1079,56.91,56.9199,58522.0
2016-04-25 13:20:00,57.53,57.59,57.41,57.45,64822.0,56.9199,56.9793,56.8012,56.8408,64822.0
2016-04-25 13:25:00,57.45,57.58,57.43,57.55,23740.0,56.8408,56.9694,56.821,56.9397,23740.0
2016-04-25 13:30:00,57.58,57.78,57.58,57.75,64337.0,56.9694,57.1673,56.9694,57.1376,64337.0
2016-04-25 13:35:00,57.75,57.78,57.69,57.78,69563.0,57.1376,57.1673,57.0782,57.1673,69563.0
2016-04-25 13:40:00,57.78,57.81,57.59,57.61,62572.0,57.1673,57.1969,56.9793,56.9991,62572.0
2016-04-25 13:45:00,57.6,57.8,57.57,57.8,47830.0,56.9892,57.187,56.9595,57.187,47830.0
2016-04-25 13:50:00,57.79,57.79,57.69,57.73,28629.0,57.1772,57.1772,57.0782,57.1178,28629.0
2016-04-25 13:55:00,57.76,57.76,57.65,57.7,23225.0,57.1475,57.1475,57.0386,57.0881,23225.0
2016-04-25 14:00:00,57.74,57.78,57.65,57.67,60122.0,57.1277,57.1673,57.0386,57.0584,60122.0
2016-04-25 14:05:00,57.65,57.65,57.54,57.64,82771.0,57.0386,57.0386,56.9298,57.0287,82771.0
2016-04-25 14:10:00,57.62,57.69,57.59,57.68,31450.0,57.009,57.0782,56.9793,57.0683,31450.0
2016-04-25 14:15:00,57.69,57.72,57.64,57.67,15399.0,57.0782,57.1079,57.0287,57.0584,15399.0
2016-04-25 14:20:00,57.66,57.69,57.55,57.66,38620.0,57.0485,57.0782,56.9397,57.0485,38620.0
2016-04-25 14:25:00,57.68,57.7,57.61,57.66,28245.0,57.0683,57.0881,56.9991,57.0485,28245.0
2016-04-25 14:30:00,57.64,57.67,57.56,57.65,23590.0,57.0287,57.0584,56.9496,57.0386,23590.0
2016-04-25 14:35:00,57.66,57.71,57.6,57.62,42566.0,57.0485,57.098,56.9892,57.009,42566.0
2016-04-25 14:40:00,57.65,57.71,57.59,57.66,52274.0,57.0386,57.098,56.9793,57.0485,52274.0
2016-04-25 14:45:00,57.66,57.71,57.62,57.65,20806.0,57.0485,57.098,57.009,57.0386,20806.0
2016-04-25 14:50:00,57.64,57.72,57.63,57.68,28743.0,57.0287,57.1079,57.0188,57.0683,28743.0
2016-04-25 14:55:00,57.69,57.82,57.69,57.78,29534.0,57.0782,57.2068,57.0782,57.1673,29534.0
2016-04-25 15:00:00,57.82,57.82,57.7,57.74,44746.0,57.2068,57.2068,57.0881,57.1277,44746.0
2016-04-25 15:05:00,57.74,57.79,57.69,57.74,21654.0,57.1277,57.1772,57.0782,57.1277,21654.0
2016-04-25 15:10:00,57.72,57.75,57.63,57.74,58199.0,57.1079,57.1376,57.0188,57.1277,58199.0
2016-04-25 15:15:00,57.75,57.76,57.63,57.69,30475.0,57.1376,57.1475,57.0188,57.0782,30475.0
2016-04-25 15:20:00,57.72,57.74,57.65,57.74,34859.0,57.1079,57.1277,57.0386,57.1277,34859.0
2016-04-25 15:25:00,57.73,57.77,57.65,57.72,18802.0,57.1178,57.1574,57.0386,57.1079,18802.0
2016-04-25 15:30:00,57.7,57.74,57.64,57.7,16557.0,57.0881,57.1277,57.0287,57.0881,16557.0
2016-04-25 15:35:00,57.67,57.8,57.67,57.77,47224.0,57.0584,57.187,57.0584,57.1574,47224.0
2016-04-25 15:40:00,57.76,57.83,57.63,57.65,73066.0,57.1475,57.2167,57.0188,57.0386,73066.0
2016-04-25 15:45:00,57.68,57.7,57.62,57.62,32784.0,57.0683,57.0881,57.009,57.009,32784.0
2016-04-25 15:50:00,57.63,57.67,57.58,57.64,113802.0,57.0188,57.0584,56.9694,57.0287,113802.0
2016-04-25 15:55:00,57.64,57.66,57.5,57.58,437292.0,57.0287,57.0485,56.8902,56.9694,437292.0
2016-04-26 09:30:00,57.23,57.36,57.0,57.06,208811.0,56.6231,56.7517,56.3955,56.4549,208811.0
2016-04-26 09:35:00,57.04,57.06,56.55,56.57,219602.0,56.4351,56.4549,55.9503,55.9701,219602.0
2016-04-26 09:40:00,56.59,56.72,56.4,56.65,372240.0,55.9899,56.1185,55.8019,56.0492,372240.0
2016-04-26 09:45:00,56.7,56.81,56.6,56.66,136931.0,56.0987,56.2075,55.9998,56.0591,136931.0
2016-04-26 09:50:00,56.64,56.85,56.55,56.6,164389.0,56.0393,56.2471,55.9503,55.9998,164389.0
2016-04-26 09:55:00,56.62,56.74,56.51,56.65,94155.0,56.0196,56.1383,55.9107,56.0492,94155.0
2016-04-26 10:00:00,56.69,56.78,56.6,56.72,195628.0,56.0888,56.1779,55.9998,56.1185,195628.0
2016-04-26 10:05:00,56.72,56.85,56.67,56.76,43036.0,56.1185,56.2471,56.069,56.1581,43036.0
2016-04-26 10:10:00,56.73,56.86,56.72,56.8,53722.0,56.1284,56.257,56.1185,56.1976,53722.0
2016-04-26 10:15:00,56.81,56.88,56.73,56.73,64946.0,56.2075,56.2768,56.1284,56.1284,64946.0
2016-04-26 10:20:00,56.73,56.75,56.54,56.61,76824.0,56.1284,56.1482,55.9404,56.0097,76824.0
2016-04-26 10:25:00,56.58,56.63,56.36,56.38,118612.0,55.98,56.0295,55.7623,55.7821,118612.0
2016-04-26 10:30:00,56.38,56.43,56.28,56.4,62138.0,55.7821,55.8316,55.6832,55.8019,62138.0
2016-04-26 10:35:00,56.4,56.46,55.91,55.94,154608.0,55.8019,55.8613,55.3171,55.3468,154608.0
2016-04-26 10:40:00,55.94,56.12,55.91,55.97,84811.0,55.3468,55.5249,55.3171,55.3765,84811.0
2016-04-26 10:45:00,56.0,56.02,55.78,55.8,118543.0,55.4061,55.4259,55.1885,55.2083,118543.0
2016-04-26 10:50:00,55.79,55.84,55.55,55.57,192208.0,55.1984,55.2478,54.9609,54.9807,192208.0
2016-04-26 10:55:00,55.56,55.66,55.47,55.52,106548.0,54.9708,55.0697,54.8818,54.9312,106548.0
2016-04-26 11:00:00,55.5,55.57,55.42,55.5,156250.0,54.9114,54.9807,54.8323,54.9114,156250.0
2016-04-26 11:05:00,55.49,55.53,55.45,55.51,65462.0,54.9015,54.9411,54.862,54.9213,65462.0
2016-04-26 11:10:00,55.49,55.55,55.34,55.52,121709.0,54.9015,54.9609,54.7531,54.9312,121709.0
2016-04-26 11:15:00,55.5,55.51,55.2,55.24,73596.0,54.9114,54.9213,54.6146,54.6542,73596.0
2016-04-26 11:20:00,55.25,55.43,55.25,55.38,29183.0,54.6641,54.8422,54.6641,54.7927,29183.0
2016-04-26 11:25:00,55.39,55.69,55.39,55.65,70191.0,54.8026,55.0994,54.8026,55.0598,70191.0
2016-04-26 11:30:00,55.66,55.71,55.65,55.65,44010.0,55.0697,55.1192,55.0598,55.0598,44010.0
2016-04-26 11:35:00,55.67,55.75,55.51,55.57,44556.0,55.0796,55.1588,54.9213,54.9807,44556.0
2016-04-26 11:40:00,55.55,55.68,55.54,55.63,28683.0,54.9609,55.0895,54.951,55.0401,28683.0
2016-04-26 11:45:00,55.62,55.71,55.5,55.67,67743.0,55.0302,55.1192,54.9114,55.0796,67743.0
2016-04-26 11:50:00,55.66,55.74,55.55,55.58,83020.0,55.0697,55.1489,54.9609,54.9906,83020.0
2016-04-26 11:55:00,55.6,55.62,55.47,55.47,54218.0,55.0104,55.0302,54.8818,54.8818,54218.0
2016-04-26 12:00:00,55.48,55.62,55.47,55.57,34424.0,54.8916,55.0302,54.8818,54.9807,34424.0
2016-04-26 12:05:00,55.61,55.72,55.61,55.68,40893.0,55.0203,55.1291,55.0203,55.0895,40893.0
2016-04-26 12:10:00,55.68,55.79,55.65,55.77,66333.0,55.0895,55.1984,55.0598,55.1786,66333.0
2016-04-26 12:15:00,55.78,55.81,55.73,55.78,43141.0,55.1885,55.2181,55.139,55.1885,43141.0
2016-04-26 12:20:00,55.79,55.95,55.79,55.84,34991.0,55.1984,55.3567,55.1984,55.2478,34991.0
2016-04-26 12:25:00,55.85,55.93,55.82,55.92,18584.0,55.2577,55.3369,55.228,55.327,18584.0
2016-04-26 12:30:00,55.93,55.97,55.9,55.92,41505.0,55.3369,55.3765,55.3072,55.327,41505.0
2016-04-26 12:35:00,55.92,55.97,55.77,55.79,40155.0,55.327,55.3765,55.1786,55.1984,40155.0
2016-04-26 12:40:00,55.79,55.88,55.75,55.87,30079.0,55.1984,55.2874,55.1588,55.2775,30079.0
2016-04-26 12:45:00,55.88,55.91,55.73,55.73,46722.0,55.2874,55.3171,55.139,55.139,46722.0
2016-04-26 12:50:00,55.75,55.88,55.75,55.85,25900.0,55.1588,55.2874,55.1588,55.2577,25900.0
2016-04-26 12:55:00,55.84,55.88,55.8,55.86,36247.0,55.2478,55.2874,55.2083,55.2676,36247.0
2016-04-26 13:00:00,55.88,55.91,55.85,55.86,14899.0,55.2874,55.3171,55.2577,55.2676,14899.0
2016-04-26 13:05:00,55.86,55.89,55.8,55.88,20060.0,55.2676,55.2973,55.2083,55.2874,20060.0
2016-04-26 13:10:00,55.88,55.97,55.86,55.97,26102.0,55.2874,55.3765,55.2676,55.3765,26102.0
2016-04-26 13:15:00,55.97,56.24,55.95,56.22,101434.0,55.3765,55.6436,55.3567,55.6238,101434.0
2016-04-26 13:20:00,56.24,56.28,56.22,56.27,71310.0,55.6436,55.6832,55.6238,55.6733,71310.0
2016-04-26 13:25:00,56.27,56.28,56.05,56.12,91360.0,55.6733,55.6832,55.4556,55.5249,91360.0
2016-04-26 13:30:00,56.09,56.29,56.07,56.23,27202.0,55.4952,55.6931,55.4754,55.6337,27202.0
2016-04-26 13:35:00,56.22,56.22,56.02,56.06,34865.0,55.6238,55.6238,55.4259,55.4655,34865.0
2016-04-26 13:40:00,56.06,56.08,55.88,55.94,44224.0,55.4655,55.4853,55.2874,55.3468,44224.0
2016-04-26 13:45:00,55.92,56.03,55.91,55.99,40824.0,55.327,55.4358,55.3171,55.3962,40824.0
2016-04-26 13:50:00,56.0,56.03,55.89,55.92,54336.0,55.4061,55.4358,55.2973,55.327,54336.0
2016-04-26 13:55:00,55.94,56.08,55.94,56.07,32568.0,55.3468,55.4853,55.3468,55.4754,32568.0
2016-04-26 14:00:00,56.07,56.11,56.02,56.03,38475.0,55.4754,55.515,55.4259,55.4358,38475.0
2016-04-26 14:05:00,56.03,56.03,55.82,55.9,45537.0,55.4358,55.4358,55.228,55.3072,45537.0
2016-04-26 14:10:00,55.91,56.09,55.91,56.09,24420.0,55.3171,55.4952,55.3171,55.4952,24420.0
2016-04-26 14:15:00,56.12,56.18,56.08,56.11,19629.0,55.5249,55.5842,55.4853,55.515,19629.0
2016-04-26 14:20:00,56.1,56.15,56.0,56.05,14709.0,55.5051,55.5545,55.4061,55.4556,14709.0
2016-04-26 14:25:00,56.03,56.13,55.95,55.95,11856.0,55.4358,55.5348,55.3567,55.3567,11856.0
2016-04-26 14:30:00,55.96,56.21,55.93,56.18,21219.0,55.3666,55.6139,55.3369,55.5842,21219.0
2016-04-26 14:35:00,56.2,56.24,56.03,56.08,36881.0,55.604,55.6436,55.4358,55.4853,36881.0
2016-04-26 14:40:00,56.08,56.18,56.08,56.14,22075.0,55.4853,55.5842,55.4853,55.5446,22075.0
2016-04-26 14:45:00,56.15,56.23,56.12,56.2,23487.0,55.5545,55.6337,55.5249,55.604,23487.0
2016-04-26 14:50:00,56.2,56.2,56.07,56.1,19395.0,55.604,55.604,55.4754,55.5051,19395.0
2016-04-26 14:55:00,56.08,56.11,56.02,56.07,83723.0,55.4853,55.515,55.4259,55.4754,83723.0
2016-04-26 15:00:00,56.1,56.2,56.08,56.18,37701.0,55.5051,55.604,55.4853,55.5842,37701.0
2016-04-26 15:05:00,56.19,56.19,56.03,56.04,29795.0,55.5941,55.5941,55.4358,55.4457,29795.0
2016-04-26 15:10:00,56.03,56.09,55.98,55.98,28932.0,55.4358,55.4952,55.3863,55.3863,28932.0
2016-04-26 15:15:00,56.0,56.03,55.94,55.96,50350.0,55.4061,55.4358,55.3468,55.3666,50350.0
2016-04-26 15:20:00,55.96,56.06,55.96,56.04,98352.0,55.3666,55.4655,55.3666,55.4457,98352.0
2016-04-26 15:25:00,56.01,56.09,56.0,56.08,62318.0,55.416,55.4952,55.4061,55.4853,62318.0
2016-04-26 15:30:00,56.08,56.21,56.06,56.21,123360.0,55.4853,55.6139,55.4655,55.6139,123360.0
2016-04-26 15:35:00,56.2,56.24,56.12,56.13,130692.0,55.604,55.6436,55.5249,55.5348,130692.0
2016-04-26 15:40:00,56.13,56.17,56.09,56.16,151415.0,55.5348,55.5743,55.4952,55.5644,151415.0
2016-04-26 15:45:00,56.16,56.19,56.09,56.12,196352.0,55.5644,55.5941,55.4952,55.5249,196352.0
2016-04-26 15:50:00,56.12,56.12,56.0,56.0,163677.0,55.5249,55.5249,55.4061,55.4061,163677.0
2016-04-26 15:55:00,56.01,56.07,55.99,56.05,238859.0,55.416,55.4754,55.3962,55.4556,238859.0
2016-04-27 09:30:00,55.68,55.72,55.38,55.4,103048.0,55.0895,55.1291,54.7927,54.8125,103048.0
2016-04-27 09:35:00,55.46,55.48,55.27,55.28,63446.0,54.8719,54.8916,54.6839,54.6938,63446.0
2016-04-27 09:40:00,55.29,55.36,55.0,55.08,186942.0,54.7037,54.7729,54.4167,54.4959,186942.0
2016-04-27 09:45:00,55.1,55.12,54.86,54.89,113112.0,54.5157,54.5355,54.2782,54.3079,113112.0
2016-04-27 09:50:00,54.9,55.02,54.87,54.98,79583.0,54.3178,54.4365,54.2881,54.397,79583.0
2016-04-27 09:55:00,55.03,55.33,55.03,55.29,74984.0,54.4464,54.7432,54.4464,54.7037,74984.0
2016-04-27 10:00:00,55.3,55.53,55.24,55.51,63423.0,54.7136,54.9411,54.6542,54.9213,63423.0
2016-04-27 10:05:00,55.53,55.71,55.49,55.71,112350.0,54.9411,55.1192,54.9015,55.1192,112350.0
2016-04-27 10:10:00,55.71,55.73,55.54,55.71,31503.0,55.1192,55.139,54.951,55.1192,31503.0
2016-04-27 10:15:00,55.66,55.79,55.43,55.43,23923.0,55.0697,55.1984,54.8422,54.8422,23923.0
2016-04-27 10:20:00,55.48,55.63,55.37,55.41,165070.0,54.8916,55.0401,54.7828,54.8224,165070.0
2016-04-27 10:25:00,55.39,55.47,55.33,55.39,34203.0,54.8026,54.8818,54.7432,54.8026,34203.0
2016-04-27 10:30:00,55.38,55.47,55.28,55.3,57207.0,54.7927,54.8818,54.6938,54.7136,57207.0
2016-04-27 10:35:00,55.3,55.31,55.06,55.06,58016.0,54.7136,54.7235,54.4761,54.4761,58016.0
2016-04-27 10:40:00,55.06,55.23,54.93,55.21,101404.0,54.4761,54.6443,54.3475,54.6245,101404.0
2016-04-27 10:45:00,55.19,55.21,54.95,55.03,63317.0,54.6047,54.6245,54.3673,54.4464,63317.0
2016-04-27 10:50:00,55.03,55.05,54.87,54.96,136242.0,54.4464,54.4662,54.2881,54.3772,136242.0
2016-04-27 10:55:00,54.96,55.07,54.91,54.94,50020.0,54.3772,54.486,54.3277,54.3574,50020.0
2016-04-27 11:00:00,54.93,54.94,54.8,54.89,102136.0,54.3475,54.3574,54.2189,54.3079,102136.0
2016-04-27 11:05:00,54.87,54.97,54.8,54.96,140600.0,54.2881,54.3871,54.2189,54.3772,140600.0
2016-04-27 11:10:00,54.94,54.95,54.76,54.8,53695.0,54.3574,54.3673,54.1793,54.2189,53695.0
2016-04-27 11:15:00,54.82,54.92,54.79,54.89,16441.0,54.2386,54.3376,54.209,54.3079,16441.0
2016-04-27 11:20:00,54.9,55.05,54.9,55.0,39290.0,54.3178,54.4662,54.3178,54.4167,39290.0
2016-04-27 11:25:00,54.99,55.17,54.95,55.17,17194.0,54.4068,54.5849,54.3673,54.5849,17194.0
2016-04-27 11:30:00,55.15,55.19,55.11,55.17,23530.0,54.5651,54.6047,54.5256,54.5849,23530.0
2016-04-27 11:35:00,55.19,55.21,55.01,55.18,28861.0,54.6047,54.6245,54.4266,54.5948,28861.0
2016-04-27 11:40:00,55.17,55.2,55.11,55.19,9090.0,54.5849,54.6146,54.5256,54.6047,9090.0
2016-04-27 11:45:00,55.15,55.17,55.11,55.11,9046.0,54.5651,54.5849,54.5256,54.5256,9046.0
2016-04-27 11:50:00,55.13,55.3,55.1,55.27,12542.0,54.5454,54.7136,54.5157,54.6839,12542.0
2016-04-27 11:55:00,55.27,55.36,55.27,55.3,15428.0,54.6839,54.7729,54.6839,54.7136,15428.0
2016-04-27 12:00:00,55.28,55.32,55.26,55.27,9809.0,54.6938,54.7333,54.674,54.6839,9809.0
2016-04-27 12:05:00,55.31,55.31,55.25,55.28,8800.0,54.7235,54.7235,54.6641,54.6938,8800.0
2016-04-27 12:10:00,55.24,55.3,55.18,55.21,10238.0,54.6542,54.7136,54.5948,54.6245,10238.0
2016-04-27 12:15:00,55.24,55.26,55.12,55.19,37531.0,54.6542,54.674,54.5355,54.6047,37531.0
2016-04-27 12:20:00,55.2,55.38,55.18,55.36,23727.0,54.6146,54.7927,54.5948,54.7729,23727.0
2016-04-27 12:25:00,55.37,55.38,55.23,55.25,14300.0,54.7828,54.7927,54.6443,54.6641,14300.0
2016-04-27 12:30:00,55.23,55.29,55.19,55.27,22150.0,54.6443,54.7037,54.6047,54.6839,22150.0
2016-04-27 12:35:00,55.23,55.3,55.21,55.22,7600.0,54.6443,54.7136,54.6245,54.6344,7600.0
2016-04-27 12:40:00,55.24,55.35,55.22,55.33,12331.0,54.6542,54.763,54.6344,54.7432,12331.0
2016-04-27 12:45:00,55.37,55.42,55.32,55.32,18200.0,54.7828,54.8323,54.7333,54.7333,18200.0
2016-04-27 12:50:00,55.31,55.35,55.3,55.34,6740.0,54.7235,54.763,54.7136,54.7531,6740.0
2016-04-27 12:55:00,55.33,55.35,55.26,55.3,6595.0,54.7432,54.763,54.674,54.7136,6595.0
2016-04-27 13:00:00,55.32,55.37,55.28,55.35,15313.0,54.7333,54.7828,54.6938,54.763,15313.0
2016-04-27 13:05:00,55.38,55.42,55.29,55.29,8500.0,54.7927,54.8323,54.7037,54.7037,8500.0
2016-04-27 13:10:00,55.26,55.33,55.24,55.33,4135.0,54.674,54.7432,54.6542,54.7432,4135.0
2016-04-27 13:15:00,55.32,55.42,55.32,55.39,24350.0,54.7333,54.8323,54.7333,54.8026,24350.0
2016-04-27 13:20:00,55.41,55.43,55.22,55.25,19992.0,54.8224,54.8422,54.6344,54.6641,19992.0
2016-04-27 13:25:00,55.24,55.32,55.22,55.23,39650.0,54.6542,54.7333,54.6344,54.6443,39650.0
2016-04-27 13:30:00,55.22,55.31,55.22,55.28,44397.0,54.6344,54.7235,54.6344,54.6938,44397.0
2016-04-27 13:35:00,55.3,55.38,55.27,55.35,17745.0,54.7136,54.7927,54.6839,54.763,17745.0
2016-04-27 13:40:00,55.36,55.42,55.35,55.42,13002.0,54.7729,54.8323,54.763,54.8323,13002.0
2016-04-27 13:45:00,55.42,55.6,55.42,55.58,27619.0,54.8323,55.0104,54.8323,54.9906,27619.0
2016-04-27 13:50:00,55.56,55.61,55.5,55.61,47741.0,54.9708,55.0203,54.9114,55.0203,47741.0
2016-04-27 13:55:00,55.58,55.61,55.49,55.49,21377.0,54.9906,55.0203,54.9015,54.9015,21377.0
2016-04-27 14:00:00,55.46,55.54,55.35,55.53,41821.0,54.8719,54.951,54.763,54.9411,41821.0
2016-04-27 14:05:00,55.49,55.69,55.48,55.69,63204.0,54.9015,55.0994,54.8916,55.0994,63204.0
2016-04-27 14:10:00,55.7,55.76,55.59,55.66,63492.0,55.1093,55.1687,55.0005,55.0697,63492.0
2016-04-27 14:15:00,55.64,55.74,55.62,55.63,17534.0,55.05,55.1489,55.0302,55.0401,17534.0
2016-04-27 14:20:00,55.63,55.65,55.49,55.5,20134.0,55.0401,55.0598,54.9015,54.9114,20134.0
2016-04-27 14:25:00,55.52,55.56,55.41,55.45,29234.0,54.9312,54.9708,54.8224,54.862,29234.0
2016-04-27 14:30:00,55.43,55.47,55.12,55.16,104642.0,54.8422,54.8818,54.5355,54.575,104642.0
2016-04-27 14:35:00,55.2,55.28,55.11,55.17,39876.0,54.6146,54.6938,54.5256,54.5849,39876.0
2016-04-27 14:40:00,55.16,55.26,55.14,55.26,33709.0,54.575,54.674,54.5553,54.674,33709.0
2016-04-27 14:45:00,55.2,55.23,55.14,55.22,50180.0,54.6146,54.6443,54.5553,54.6344,50180.0
2016-04-27 14:50:00,55.23,55.42,55.19,55.41,13757.0,54.6443,54.8323,54.6047,54.8224,13757.0
2016-04-27 14:55:00,55.41,55.49,55.31,55.33,19584.0,54.8224,54.9015,54.7235,54.7432,19584.0
2016-04-27 15:00:00,55.33,55.47,55.29,55.45,17843.0,54.7432,54.8818,54.7037,54.862,17843.0
2016-04-27 15:05:00,55.46,55.54,55.43,55.52,36463.0,54.8719,54.951,54.8422,54.9312,36463.0
2016-04-27 15:10:00,55.52,55.59,55.5,55.58,18052.0,54.9312,55.0005,54.9114,54.9906,18052.0
2016-04-27 15:15:00,55.59,55.75,55.54,55.74,72023.0,55.0005,55.1588,54.951,55.1489,72023.0
2016-04-27 15:20:00,55.76,55.86,55.76,55.84,20242.0,55.1687,55.2676,55.1687,55.2478,20242.0
2016-04-27 15:25:00,55.85,55.89,55.76,55.81,55361.0,55.2577,55.2973,55.1687,55.2181,55361.0
2016-04-27 15:30:00,55.8,55.97,55.78,55.96,37615.0,55.2083,55.3765,55.1885,55.3666,37615.0
2016-04-27 15:35:00,55.96,55.98,55.91,55.97,18102.0,55.3666,55.3863,55.3171,55.3765,18102.0
2016-04-27 15:40:00,55.97,55.99,55.9,55.94,44018.0,55.3765,55.3962,55.3072,55.3468,44018.0
2016-04-27 15:45:00,55.94,55.98,55.89,55.94,36164.0,55.3468,55.3863,55.2973,55.3468,36164.0
2016-04-27 15:50:00,55.93,55.94,55.69,55.69,89372.0,55.3369,55.3468,55.0994,55.0994,89372.0
2016-04-27 15:55:00,55.67,55.7,55.37,55.42,252412.0,55.0796,55.1093,54.7828,54.8323,252412.0
2016-04-28 09:30:00,55.22,55.32,55.01,55.05,106941.0,54.6344,54.7333,54.4266,54.4662,106941.0
2016-04-28 09:35:00,55.05,55.07,54.82,54.89,213063.0,54.4662,54.486,54.2386,54.3079,213063.0
2016-04-28 09:40:00,54.88,55.16,54.64,55.16,258336.0,54.298,54.575,54.0606,54.575,258336.0
2016-04-28 09:45:00,55.13,55.27,55.06,55.16,126439.0,54.5454,54.6839,54.4761,54.575,126439.0
2016-04-28 09:50:00,55.15,55.46,55.14,55.44,111235.0,54.5651,54.8719,54.5553,54.8521,111235.0
2016-04-28 09:55:00,55.47,56.1,55.46,55.98,326826.0,54.8818,55.5051,54.8719,55.3863,326826.0
2016-04-28 10:00:00,55.99,56.1,55.85,55.92,211041.0,55.3962,55.5051,55.2577,55.327,211041.0
2016-04-28 10:05:00,55.9,55.93,55.72,55.75,83055.0,55.3072,55.3369,55.1291,55.1588,83055.0
2016-04-28 10:10:00,55.77,55.86,55.65,55.86,85776.0,55.1786,55.2676,55.0598,55.2676,85776.0
2016-04-28 10:15:00,55.84,56.07,55.78,55.99,95863.0,55.2478,55.4754,55.1885,55.3962,95863.0
2016-04-28 10:20:00,55.98,56.05,55.76,55.76,110049.0,55.3863,55.4556,55.1687,55.1687,110049.0
2016-04-28 10:25:00,55.75,55.76,55.48,55.54,62422.0,55.1588,55.1687,54.8916,54.951,62422.0
2016-04-28 10:30:00,55.52,55.63,55.4,55.55,50015.0,54.9312,55.0401,54.8125,54.9609,50015.0
2016-04-28 10:35:00,55.56,55.65,55.48,55.63,113931.0,54.9708,55.0598,54.8916,55.0401,113931.0
2016-04-28 10:40:00,55.62,55.98,55.61,55.93,161122.0,55.0302,55.3863,55.0203,55.3369,161122.0
2016-04-28 10:45:00,55.93,56.08,55.9,56.06,88183.0,55.3369,55.4853,55.3072,55.4655,88183.0
2016-04-28 10:50:00,56.06,56.09,55.93,56.05,88998.0,55.4655,55.4952,55.3369,55.4556,88998.0
2016-04-28 10:55:00,56.07,56.19,56.06,56.12,169829.0,55.4754,55.5941,55.4655,55.5249,169829.0
2016-04-28 11:00:00,56.15,56.26,56.15,56.23,63120.0,55.5545,55.6634,55.5545,55.6337,63120.0
2016-04-28 11:05:00,56.21,56.28,56.04,56.04,87689.0,55.6139,55.6832,55.4457,55.4457,87689.0
2016-04-28 11:10:00,56.03,56.13,55.91,56.11,94093.0,55.4358,55.5348,55.3171,55.515,94093.0
2016-04-28 11:15:00,56.14,56.17,56.06,56.17,32462.0,55.5446,55.5743,55.4655,55.5743,32462.0
2016-04-28 11:20:00,56.18,56.24,56.1,56.16,43345.0,55.5842,55.6436,55.5051,55.5644,43345.0
2016-04-28 11:25:00,56.18,56.25,56.06,56.1,62043.0,55.5842,55.6535,55.4655,55.5051,62043.0
2016-04-28 11:30:00,56.1,56.16,56.09,56.12,26363.0,55.5051,55.5644,55.4952,55.5249,26363.0
2016-04-28 11:35:00,56.11,56.19,56.11,56.15,23098.0,55.515,55.5941,55.515,55.5545,23098.0
2016-04-28 11:40:00,56.15,56.23,56.15,56.16,23062.0,55.5545,55.6337,55.5545,55.5644,23062.0
2016-04-28 11:45:00,56.15,56.21,56.14,56.16,30158.0,55.5545,55.6139,55.5446,55.5644,30158.0
2016-04-28 11:50:00,56.18,56.22,56.11,56.19,23739.0,55.5842,55.6238,55.515,55.5941,23739.0
2016-04-28 11:55:00,56.17,56.29,56.15,56.29,34583.0,55.5743,55.6931,55.5545,55.6931,34583.0
2016-04-28 12:00:00,56.29,56.37,56.23,56.35,117038.0,55.6931,55.7722,55.6337,55.7524,117038.0
2016-04-28 12:05:00,56.34,56.34,56.19,56.32,43165.0,55.7425,55.7425,55.5941,55.7227,43165.0
2016-04-28 12:10:00,56.32,56.42,56.3,56.32,46975.0,55.7227,55.8217,55.703,55.7227,46975.0
2016-04-28 12:15:00,56.31,56.36,56.21,56.28,42153.0,55.7128,55.7623,55.6139,55.6832,42153.0
2016-04-28 12:20:00,56.28,56.31,56.21,56.22,40663.0,55.6832,55.7128,55.6139,55.6238,40663.0
2016-04-28 12:25:00,56.2,56.26,56.14,56.21,35840.0,55.604,55.6634,55.5446,55.6139,35840.0
2016-04-28 12:30:00,56.17,56.19,56.05,56.11,35116.0,55.5743,55.5941,55.4556,55.515,35116.0
2016-04-28 12:35:00,56.09,56.14,56.01,56.09,110252.0,55.4952,55.5446,55.416,55.4952,110252.0
2016-04-28 12:40:00,56.09,56.2,56.08,56.15,11636.0,55.4952,55.604,55.4853,55.5545,11636.0
2016-04-28 12:45:00,56.14,56.21,56.11,56.14,22104.0,55.5446,55.6139,55.515,55.5446,22104.0
2016-04-28 12:50:00,56.12,56.17,56.08,56.17,11550.0,55.5249,55.5743,55.4853,55.5743,11550.0
2016-04-28 12:55:00,56.18,56.25,56.16,56.24,55492.0,55.5842,55.6535,55.5644,55.6436,55492.0
2016-04-28 13:00:00,56.25,56.28,56.19,56.21,73122.0,55.6535,55.6832,55.5941,55.6139,73122.0
2016-04-28 13:05:00,56.18,56.25,56.11,56.24,25594.0,55.5842,55.6535,55.515,55.6436,25594.0
2016-04-28 13:10:00,56.22,56.28,56.09,56.27,28162.0,55.6238,55.6832,55.4952,55.6733,28162.0
2016-04-28 13:15:00,56.27,56.32,56.16,56.32,88896.0,55.6733,55.7227,55.5644,55.7227,88896.0
2016-04-28 13:20:00,56.3,56.36,56.24,56.33,44435.0,55.703,55.7623,55.6436,55.7326,44435.0
2016-04-28 13:25:00,56.37,56.43,56.36,56.43,32080.0,55.7722,55.8316,55.7623,55.8316,32080.0
2016-04-28 13:30:00,56.43,56.44,56.35,56.4,24948.0,55.8316,55.8415,55.7524,55.8019,24948.0
2016-04-28 13:35:00,56.37,56.49,56.37,56.48,36700.0,55.7722,55.8909,55.7722,55.881,36700.0
2016-04-28 13:40:00,56.48,56.53,56.45,56.5,61147.0,55.881,55.9305,55.8514,55.9008,61147.0
2016-04-28 13:45:00,56.49,56.62,56.47,56.58,48794.0,55.8909,56.0196,55.8711,55.98,48794.0
2016-04-28 13:50:00,56.62,56.74,56.61,56.71,64817.0,56.0196,56.1383,56.0097,56.1086,64817.0
2016-04-28 13:55:00,56.72,56.78,56.51,56.52,149070.0,56.1185,56.1779,55.9107,55.9206,149070.0
2016-04-28 14:00:00,56.5,56.6,56.43,56.5,41147.0,55.9008,55.9998,55.8316,55.9008,41147.0
2016-04-28 14:05:00,56.51,56.57,56.51,56.56,27875.0,55.9107,55.9701,55.9107,55.9602,27875.0
2016-04-28 14:10:00,56.57,56.67,56.54,56.62,11670.0,55.9701,56.069,55.9404,56.0196,11670.0
2016-04-28 14:15:00,56.6,56.68,56.6,56.65,115328.0,55.9998,56.0789,55.9998,56.0492,115328.0
2016-04-28 14:20:00,56.62,56.67,56.43,56.54,56496.0,56.0196,56.069,55.8316,55.9404,56496.0
2016-04-28 14:25:00,56.55,56.63,56.52,56.62,16587.0,55.9503,56.0295,55.9206,56.0196,16587.0
2016-04-28 14:30:00,56.61,56.68,56.56,56.68,46075.0,56.0097,56.0789,55.9602,56.0789,46075.0
2016-04-28 14:35:00,56.7,56.73,56.58,56.59,101021.0,56.0987,56.1284,55.98,55.9899,101021.0
2016-04-28 14:40:00,56.58,56.68,56.56,56.57,45412.0,55.98,56.0789,55.9602,55.9701,45412.0
2016-04-28 14:45:00,56.55,56.57,56.36,56.4,149474.0,55.9503,55.9701,55.7623,55.8019,149474.0
2016-04-28 14:50:00,56.39,56.41,56.22,56.23,88837.0,55.792,55.8118,55.6238,55.6337,88837.0
2016-04-28 14:55:00,56.21,56.24,56.12,56.22,72668.0,55.6139,55.6436,55.5249,55.6238,72668.0
2016-04-28 15:00:00,56.22,56.22,56.12,56.19,38914.0,55.6238,55.6238,55.5249,55.5941,38914.0
2016-04-28 15:05:00,56.2,56.2,56.02,56.02,60458.0,55.604,55.604,55.4259,55.4259,60458.0
2016-04-28 15:10:00,56.02,56.06,55.82,55.84,227555.0,55.4259,55.4655,55.228,55.2478,227555.0
2016-04-28 15:15:00,55.84,55.96,55.79,55.83,139483.0,55.2478,55.3666,55.1984,55.2379,139483.0
2016-04-28 15:20:00,55.86,55.89,55.62,55.64,292179.0,55.2676,55.2973,55.0302,55.05,292179.0
2016-04-28 15:25:00,55.62,55.62,55.34,55.34,258987.0,55.0302,55.0302,54.7531,54.7531,258987.0
2016-04-28 15:30:00,55.35,55.48,55.28,55.31,179230.0,54.763,54.8916,54.6938,54.7235,179230.0
2016-04-28 15:35:00,55.32,55.37,55.19,55.3,299863.0,54.7333,54.7828,54.6047,54.7136,299863.0
2016-04-28 15:40:00,55.31,55.39,55.27,55.34,104753.0,54.7235,54.8026,54.6839,54.7531,104753.0
2016-04-28 15:45:00,55.33,55.41,55.22,55.24,317224.0,54.7432,54.8224,54.6344,54.6542,317224.0
2016-04-28 15:50:00,55.24,55.28,55.06,55.13,295910.0,54.6542,54.6938,54.4761,54.5454,295910.0
2016-04-28 15:55:00,55.12,55.16,54.94,55.15,502711.0,54.5355,54.575,54.3574,54.5651,502711.0
2016-04-29 09:30:00,54.99,55.05,54.7,54.97,245592.0,54.4068,54.4662,54.1199,54.3871,245592.0
2016-04-29 09:35:00,54.97,55.35,54.77,55.34,247058.0,54.3871,54.763,54.1892,54.7531,247058.0
2016-04-29 09:40:00,55.32,55.35,55.01,55.22,95228.0,54.7333,54.763,54.4266,54.6344,95228.0
2016-04-29 09:45:00,55.22,55.22,54.88,54.88,101680.0,54.6344,54.6344,54.298,54.298,101680.0
2016-04-29 09:50:00,54.88,54.98,54.72,54.79,251021.0,54.298,54.397,54.1397,54.209,251021.0
2016-04-29 09:55:00,54.77,54.87,54.5,54.57,243940.0,54.1892,54.2881,53.922,53.9913,243940.0
2016-04-29 10:00:00,54.58,54.62,54.41,54.41,198711.0,54.0012,54.0408,53.833,53.833,198711.0
2016-04-29 10:05:00,54.4,54.4,54.12,54.27,230113.0,53.8231,53.8231,53.5461,53.6945,230113.0
2016-04-29 10:10:00,54.26,54.61,54.22,54.58,146327.0,53.6846,54.0309,53.645,54.0012,146327.0
2016-04-29 10:15:00,54.57,54.91,54.5,54.88,141976.0,53.9913,54.3277,53.922,54.298,141976.0
2016-04-29 10:20:00,54.88,54.97,54.77,54.77,67904.0,54.298,54.3871,54.1892,54.1892,67904.0
2016-04-29 10:25:00,54.76,54.8,54.45,54.57,97396.0,54.1793,54.2189,53.8726,53.9913,97396.0
2016-04-29 10:30:00,54.57,54.62,54.48,54.55,54093.0,53.9913,54.0408,53.9023,53.9715,54093.0
2016-04-29 10:35:00,54.57,54.89,54.54,54.78,113797.0,53.9913,54.3079,53.9616,54.1991,113797.0
2016-04-29 10:40:00,54.79,54.81,54.51,54.6,43002.0,54.209,54.2288,53.9319,54.021,43002.0
2016-04-29 10:45:00,54.57,54.69,54.52,54.59,211443.0,53.9913,54.11,53.9418,54.0111,211443.0
2016-04-29 10:50:00,54.57,54.58,54.33,54.43,224298.0,53.9913,54.0012,53.7538,53.8528,224298.0
2016-04-29 10:55:00,54.42,54.5,54.36,54.43,146858.0,53.8429,53.922,53.7835,53.8528,146858.0
2016-04-29 11:00:00,54.42,54.49,54.23,54.24,107003.0,53.8429,53.9121,53.6549,53.6648,107003.0
2016-04-29 11:05:00,54.22,54.25,54.08,54.24,196352.0,53.645,53.6747,53.5065,53.6648,196352.0
2016-04-29 11:10:00,54.25,54.26,54.1,54.17,123598.0,53.6747,53.6846,53.5263,53.5955,123598.0
2016-04-29 11:15:00,54.15,54.19,54.0,54.16,129418.0,53.5758,53.6153,53.4273,53.5856,129418.0
2016-04-29 11:20:00,54.13,54.14,53.89,53.91,348815.0,53.556,53.5659,53.3185,53.3383,348815.0
2016-04-29 11:25:00,53.89,53.9,53.63,53.65,141337.0,53.3185,53.3284,53.0613,53.0811,141337.0
2016-04-29 11:30:00,53.65,53.81,53.59,53.69,112722.0,53.0811,53.2394,53.0217,53.1206,112722.0
2016-04-29 11:35:00,53.68,53.86,53.6,53.86,157748.0,53.1107,53.2888,53.0316,53.2888,157748.0
2016-04-29 11:40:00,53.87,53.91,53.65,53.69,217942.0,53.2987,53.3383,53.0811,53.1206,217942.0
2016-04-29 11:45:00,53.7,53.89,53.63,53.88,57912.0,53.1305,53.3185,53.0613,53.3086,57912.0
2016-04-29 11:50:00,53.86,54.01,53.77,53.97,93196.0,53.2888,53.4372,53.1998,53.3977,93196.0
2016-04-29 11:55:00,53.93,54.02,53.82,53.96,46187.0,53.3581,53.4471,53.2493,53.3878,46187.0
2016-04-29 12:00:00,53.96,54.02,53.76,53.82,91374.0,53.3878,53.4471,53.1899,53.2493,91374.0
2016-04-29 12:05:00,53.81,53.9,53.73,53.78,53613.0,53.2394,53.3284,53.1602,53.2097,53613.0
2016-04-29 12:10:00,53.77,53.79,53.62,53.66,62183.0,53.1998,53.2196,53.0514,53.0909,62183.0
2016-04-29 12:15:00,53.69,54.15,53.68,54.15,92136.0,53.1206,53.5758,53.1107,53.5758,92136.0
2016-04-29 12:20:00,54.12,54.15,53.98,54.0,36592.0,53.5461,53.5758,53.4076,53.4273,36592.0
2016-04-29 12:25:00,53.98,54.4,53.89,54.13,144839.0,53.4076,53.8231,53.3185,53.556,144839.0
2016-04-29 12:30:00,54.15,54.29,54.07,54.27,85771.0,53.5758,53.7143,53.4966,53.6945,85771.0
2016-04-29 12:35:00,54.29,54.46,54.24,54.45,147788.0,53.7143,53.8825,53.6648,53.8726,147788.0
2016-04-29 12:40:00,54.46,54.48,54.23,54.28,75651.0,53.8825,53.9023,53.6549,53.7044,75651.0
2016-04-29 12:45:00,54.26,54.48,54.24,54.46,24853.0,53.6846,53.9023,53.6648,53.8825,24853.0
2016-04-29 12:50:00,54.45,54.5,54.36,54.37,35947.0,53.8726,53.922,53.7835,53.7934,35947.0
2016-04-29 12:55:00,54.37,54.41,54.27,54.35,36438.0,53.7934,53.833,53.6945,53.7736,36438.0
2016-04-29 13:00:00,54.36,54.38,54.28,54.31,51009.0,53.7835,53.8033,53.7044,53.7341,51009.0
2016-04-29 13:05:00,54.3,54.46,54.27,54.4,52162.0,53.7242,53.8825,53.6945,53.8231,52162.0
2016-04-29 13:10:00,54.39,54.41,54.29,54.41,38759.0,53.8132,53.833,53.7143,53.833,38759.0
2016-04-29 13:15:00,54.4,54.52,54.35,54.51,68302.0,53.8231,53.9418,53.7736,53.9319,68302.0
2016-04-29 13:20:00,54.5,54.51,54.29,54.32,44974.0,53.922,53.9319,53.7143,53.7439,44974.0
2016-04-29 13:25:00,54.34,54.43,54.26,54.32,30987.0,53.7637,53.8528,53.6846,53.7439,30987.0
2016-04-29 13:30:00,54.32,54.34,54.19,54.25,27554.0,53.7439,53.7637,53.6153,53.6747,27554.0
2016-04-29 13:35:00,54.25,54.31,54.13,54.23,51481.0,53.6747,53.7341,53.556,53.6549,51481.0
2016-04-29 13:40:00,54.21,54.25,54.11,54.12,27645.0,53.6351,53.6747,53.5362,53.5461,27645.0
2016-04-29 13:45:00,54.11,54.13,53.96,53.98,53689.0,53.5362,53.556,53.3878,53.4076,53689.0
2016-04-29 13:50:00,54.01,54.1,53.98,54.04,41355.0,53.4372,53.5263,53.4076,53.4669,41355.0
2016-04-29 13:55:00,54.05,54.05,53.89,53.94,149004.0,53.4768,53.4768,53.3185,53.368,149004.0
2016-04-29 14:00:00,53.94,54.06,53.91,54.05,32818.0,53.368,53.4867,53.3383,53.4768,32818.0
2016-04-29 14:05:00,54.03,54.07,53.93,53.95,29089.0,53.457,53.4966,53.3581,53.3779,29089.0
2016-04-29 14:10:00,53.92,53.95,53.87,53.9,23253.0,53.3482,53.3779,53.2987,53.3284,23253.0
2016-04-29 14:15:00,53.89,53.89,53.72,53.8,299453.0,53.3185,53.3185,53.1503,53.2295,299453.0
2016-04-29 14:20:00,53.79,53.85,53.76,53.77,49927.0,53.2196,53.2789,53.1899,53.1998,49927.0
2016-04-29 14:25:00,53.77,53.93,53.75,53.84,68485.0,53.1998,53.3581,53.18,53.269,68485.0
2016-04-29 14:30:00,53.83,53.88,53.78,53.88,29745.0,53.2591,53.3086,53.2097,53.3086,29745.0
2016-04-29 14:35:00,53.86,53.88,53.69,53.69,56709.0,53.2888,53.3086,53.1206,53.1206,56709.0
2016-04-29 14:40:00,53.7,53.82,53.7,53.77,30696.0,53.1305,53.2493,53.1305,53.1998,30696.0
2016-04-29 14:45:00,53.78,53.9,53.76,53.88,36818.0,53.2097,53.3284,53.1899,53.3086,36818.0
2016-04-29 14:50:00,53.89,53.89,53.76,53.84,40406.0,53.3185,53.3185,53.1899,53.269,40406.0
2016-04-29 14:55:00,53.84,53.85,53.69,53.71,37305.0,53.269,53.2789,53.1206,53.1404,37305.0
2016-04-29 15:00:00,53.73,53.83,53.7,53.76,33766.0,53.1602,53.2591,53.1305,53.1899,33766.0
2016-04-29 15:05:00,53.75,53.91,53.75,53.85,50331.0,53.18,53.3383,53.18,53.2789,50331.0
2016-04-29 15:10:00,53.86,53.98,53.8,53.98,41047.0,53.2888,53.4076,53.2295,53.4076,41047.0
2016-04-29 15:15:00,53.97,54.1,53.94,54.09,204833.0,53.3977,53.5263,53.368,53.5164,204833.0
2016-04-29 15:20:00,54.11,54.11,53.98,53.99,88193.0,53.5362,53.5362,53.4076,53.4174,88193.0
2016-04-29 15:25:00,54.0,54.03,53.83,53.86,157814.0,53.4273,53.457,53.2591,53.2888,157814.0
2016-04-29 15:30:00,53.87,54.01,53.87,54.0,84914.0,53.2987,53.4372,53.2987,53.4273,84914.0
2016-04-29 15:35:00,54.01,54.05,53.93,53.94,87580.0,53.4372,53.4768,53.3581,53.368,87580.0
2016-04-29 15:40:00,53.95,54.01,53.92,53.99,164252.0,53.3779,53.4372,53.3482,53.4174,164252.0
2016-04-29 15:45:00,53.99,54.17,53.98,54.07,175729.0,53.4174,53.5955,53.4076,53.4966,175729.0
2016-04-29 15:50:00,54.06,54.06,53.93,54.0,147741.0,53.4867,53.4867,53.3581,53.4273,147741.0
2016-04-29 15:55:00,53.99,54.0,53.91,53.96,292989.0,53.4174,53.4273,53.3383,53.3878,292989.0
2016-05-02 09:30:00,54.08,54.43,53.86,53.88,93852.0,53.5065,53.8528,53.2888,53.3086,93852.0
2016-05-02 09:35:00,53.88,53.93,53.33,53.83,137773.0,53.3086,53.3581,52.7644,53.2591,137773.0
2016-05-02 09:40:00,53.85,53.9,53.63,53.68,45210.0,53.2789,53.3284,53.0613,53.1107,45210.0
2016-05-02 09:45:00,53.63,53.66,53.4,53.41,34318.0,53.0613,53.0909,52.8337,52.8436,34318.0
2016-05-02 09:50:00,53.38,53.71,53.22,53.68,87344.0,52.8139,53.1404,52.6556,53.1107,87344.0
2016-05-02 09:55:00,53.65,54.14,53.5,54.03,213540.0,53.0811,53.5659,52.9326,53.457,213540.0
2016-05-02 10:00:00,53.99,54.14,53.77,53.89,78111.0,53.4174,53.5659,53.1998,53.3185,78111.0
2016-05-02 10:05:00,53.84,54.11,53.74,54.09,86240.0,53.269,53.5362,53.1701,53.5164,86240.0
2016-05-02 10:10:00,54.12,54.31,53.98,54.22,108797.0,53.5461,53.7341,53.4076,53.645,108797.0
2016-05-02 10:15:00,54.2,54.43,54.19,54.38,120062.0,53.6252,53.8528,53.6153,53.8033,120062.0
2016-05-02 10:20:00,54.36,54.42,54.1,54.13,72835.0,53.7835,53.8429,53.5263,53.556,72835.0
2016-05-02 10:25:00,54.13,54.17,53.93,53.93,47901.0,53.556,53.5955,53.3581,53.3581,47901.0
2016-05-02 10:30:00,53.94,54.12,53.91,54.09,35145.0,53.368,53.5461,53.3383,53.5164,35145.0
2016-05-02 10:35:00,54.08,54.08,53.75,53.85,64526.0,53.5065,53.5065,53.18,53.2789,64526.0
2016-05-02 10:40:00,53.86,53.96,53.84,53.84,32204.0,53.2888,53.3878,53.269,53.269,32204.0
2016-05-02 10:45:00,53.84,53.97,53.78,53.93,21523.0,53.269,53.3977,53.2097,53.3581,21523.0
2016-05-02 10:50:00,53.93,53.94,53.67,53.75,77000.0,53.3581,53.368,53.1008,53.18,77000.0
2016-05-02 10:55:00,53.77,53.8,53.67,53.71,54906.0,53.1998,53.2295,53.1008,53.1404,54906.0
2016-05-02 11:00:00,53.71,53.82,53.69,53.7,32764.0,53.1404,53.2493,53.1206,53.1305,32764.0
2016-05-02 11:05:00,53.7,53.77,53.65,53.73,34543.0,53.1305,53.1998,53.0811,53.1602,34543.0
2016-05-02 11:10:00,53.72,53.92,53.68,53.75,63179.0,53.1503,53.3482,53.1107,53.18,63179.0
2016-05-02 11:15:00,53.73,53.77,53.6,53.67,24304.0,53.1602,53.1998,53.0316,53.1008,24304.0
2016-05-02 11:20:00,53.64,53.64,53.42,53.42,67461.0,53.0712,53.0712,52.8535,52.8535,67461.0
2016-05-02 11:25:00,53.42,53.54,53.32,53.5,72845.0,52.8535,52.9722,52.7546,52.9326,72845.0
2016-05-02 11:30:00,53.51,53.64,53.47,53.57,15700.0,52.9425,53.0712,52.903,53.0019,15700.0
2016-05-02 11:35:00,53.6,53.66,53.54,53.64,12630.0,53.0316,53.0909,52.9722,53.0712,12630.0
2016-05-02 11:40:00,53.62,53.62,53.35,53.35,21086.0,53.0514,53.0514,52.7842,52.7842,21086.0
2016-05-02 11:45:00,53.33,53.39,53.3,53.33,34380.0,52.7644,52.8238,52.7348,52.7644,34380.0
2016-05-02 11:50:00,53.32,53.43,53.19,53.37,99783.0,52.7546,52.8634,52.6259,52.804,99783.0
2016-05-02 11:55:00,53.41,53.47,53.27,53.34,38587.0,52.8436,52.903,52.7051,52.7743,38587.0
2016-05-02 12:00:00,53.31,53.49,53.24,53.49,41964.0,52.7447,52.9228,52.6754,52.9228,41964.0
2016-05-02 12:05:00,53.47,53.53,53.43,53.46,25060.0,52.903,52.9623,52.8634,52.8931,25060.0
2016-05-02 12:10:00,53.45,53.5,53.42,53.44,21324.0,52.8832,52.9326,52.8535,52.8733,21324.0
2016-05-02 12:15:00,53.41,53.45,53.38,53.43,22855.0,52.8436,52.8832,52.8139,52.8634,22855.0
2016-05-02 12:20:00,53.44,53.48,53.42,53.48,12454.0,52.8733,52.9129,52.8535,52.9129,12454.0
2016-05-02 12:25:00,53.48,53.48,53.34,53.38,10282.0,52.9129,52.9129,52.7743,52.8139,10282.0
2016-05-02 12:30:00,53.4,53.51,53.34,53.45,58946.0,52.8337,52.9425,52.7743,52.8832,58946.0
2016-05-02 12:35:00,53.46,53.48,53.35,53.37,13656.0,52.8931,52.9129,52.7842,52.804,13656.0
2016-05-02 12:40:00,53.41,53.44,53.26,53.32,17746.0,52.8436,52.8733,52.6952,52.7546,17746.0
2016-05-02 12:45:00,53.33,53.45,53.3,53.43,16375.0,52.7644,52.8832,52.7348,52.8634,16375.0
2016-05-02 12:50:00,53.42,53.45,53.35,53.4,17141.0,52.8535,52.8832,52.7842,52.8337,17141.0
2016-05-02 12:55:00,53.41,53.47,53.36,53.46,20583.0,52.8436,52.903,52.7941,52.8931,20583.0
2016-05-02 13:00:00,53.48,53.51,53.42,53.45,24390.0,52.9129,52.9425,52.8535,52.8832,24390.0
2016-05-02 13:05:00,53.47,53.52,53.39,53.41,35960.0,52.903,52.9524,52.8238,52.8436,35960.0
2016-05-02 13:10:00,53.4,53.69,53.39,53.69,81204.0,52.8337,53.1206,52.8238,53.1206,81204.0
2016-05-02 13:15:00,53.69,53.78,53.59,53.63,81707.0,53.1206,53.2097,53.0217,53.0613,81707.0
2016-05-02 13:20:00,53.6,53.69,53.6,53.64,33789.0,53.0316,53.1206,53.0316,53.0712,33789.0
2016-05-02 13:25:00,53.62,53.7,53.6,53.67,13608.0,53.0514,53.1305,53.0316,53.1008,13608.0
2016-05-02 13:30:00,53.69,53.74,53.69,53.72,30904.0,53.1206,53.1701,53.1206,53.1503,30904.0
2016-05-02 13:35:00,53.7,53.7,53.61,53.63,30780.0,53.1305,53.1305,53.0415,53.0613,30780.0
2016-05-02 13:40:00,53.61,53.73,53.6,53.68,18220.0,53.0415,53.1602,53.0316,53.1107,18220.0
2016-05-02 13:45:00,53.68,53.85,53.67,53.83,59095.0,53.1107,53.2789,53.1008,53.2591,59095.0
2016-05-02 13:50:00,53.85,53.89,53.8,53.87,32673.0,53.2789,53.3185,53.2295,53.2987,32673.0
2016-05-02 13:55:00,53.89,53.89,53.78,53.78,53737.0,53.3185,53.3185,53.2097,53.2097,53737.0
2016-05-02 14:00:00,53.81,53.81,53.73,53.78,19501.0,53.2394,53.2394,53.1602,53.2097,19501.0
2016-05-02 14:05:00,53.81,53.96,53.8,53.88,17673.0,53.2394,53.3878,53.2295,53.3086,17673.0
2016-05-02 14:10:00,53.9,54.08,53.9,54.08,31047.0,53.3284,53.5065,53.3284,53.5065,31047.0
2016-05-02 14:15:00,54.06,54.06,53.97,54.01,45234.0,53.4867,53.4867,53.3977,53.4372,45234.0
2016-05-02 14:20:00,54.03,54.2,54.03,54.11,76128.0,53.457,53.6252,53.457,53.5362,76128.0
2016-05-02 14:25:00,54.13,54.25,54.1,54.18,188990.0,53.556,53.6747,53.5263,53.6054,188990.0
2016-05-02 14:30:00,54.16,54.23,54.08,54.09,34984.0,53.5856,53.6549,53.5065,53.5164,34984.0
2016-05-02 14:35:00,54.09,54.11,53.98,53.98,16702.0,53.5164,53.5362,53.4076,53.4076,16702.0
2016-05-02 14:40:00,54.02,54.06,53.99,54.05,13072.0,53.4471,53.4867,53.4174,53.4768,13072.0
2016-05-02 14:45:00,54.05,54.12,54.02,54.11,18500.0,53.4768,53.5461,53.4471,53.5362,18500.0
2016-05-02 14:50:00,54.13,54.14,54.02,54.09,62328.0,53.556,53.5659,53.4471,53.5164,62328.0
2016-05-02 14:55:00,54.09,54.19,54.09,54.15,44976.0,53.5164,53.6153,53.5164,53.5758,44976.0
2016-05-02 15:00:00,54.16,54.3,54.14,54.29,59263.0,53.5856,53.7242,53.5659,53.7143,59263.0
2016-05-02 15:05:00,54.27,54.31,54.21,54.29,49471.0,53.6945,53.7341,53.6351,53.7143,49471.0
2016-05-02 15:10:00,54.3,54.36,54.27,54.35,82899.0,53.7242,53.7835,53.6945,53.7736,82899.0
2016-05-02 15:15:00,54.36,54.41,54.34,54.4,126439.0,53.7835,53.833,53.7637,53.8231,126439.0
2016-05-02 15:20:00,54.38,54.47,54.34,54.45,25876.0,53.8033,53.8924,53.7637,53.8726,25876.0
2016-05-02 15:25:00,54.46,54.54,54.44,54.52,47240.0,53.8825,53.9616,53.8627,53.9418,47240.0
2016-05-02 15:30:00,54.51,54.7,54.5,54.66,81150.0,53.9319,54.1199,53.922,54.0803,81150.0
2016-05-02 15:35:00,54.65,54.82,54.65,54.79,74314.0,54.0705,54.2386,54.0705,54.209,74314.0
2016-05-02 15:40:00,54.8,54.82,54.73,54.76,74042.0,54.2189,54.2386,54.1496,54.1793,74042.0
2016-05-02 15:45:00,54.75,54.83,54.71,54.8,112250.0,54.1694,54.2485,54.1298,54.2189,112250.0
2016-05-02 15:50:00,54.81,55.0,54.81,54.98,141791.0,54.2288,54.4167,54.2288,54.397,141791.0
2016-05-02 15:55:00,54.99,55.05,54.93,55.0,192605.0,54.4068,54.4662,54.3475,54.4167,192605.0
2016-05-03 09:30:00,54.36,54.5,54.29,54.32,83839.0,53.7835,53.922,53.7143,53.7439,83839.0
2016-05-03 09:35:00,54.33,54.59,54.06,54.45,137045.0,53.7538,54.0111,53.4867,53.8726,137045.0
2016-05-03 09:40:00,54.45,54.51,54.23,54.25,155076.0,53.8726,53.9319,53.6549,53.6747,155076.0
2016-05-03 09:45:00,54.21,54.24,53.77,53.81,120991.0,53.6351,53.6648,53.1998,53.2394,120991.0
2016-05-03 09:50:00,53.77,53.86,53.6,53.83,181814.0,53.1998,53.2888,53.0316,53.2591,181814.0
2016-05-03 09:55:00,53.84,53.86,53.55,53.66,118607.0,53.269,53.2888,52.9821,53.0909,118607.0
2016-05-03 10:00:00,53.66,53.76,53.52,53.57,182885.0,53.0909,53.1899,52.9524,53.0019,182885.0
2016-05-03 10:05:00,53.58,53.86,53.57,53.66,79142.0,53.0118,53.2888,53.0019,53.0909,79142.0
2016-05-03 10:10:00,53.65,53.69,53.48,53.65,163051.0,53.0811,53.1206,52.9129,53.0811,163051.0
2016-05-03 10:15:00,53.66,53.82,53.58,53.82,62914.0,53.0909,53.2493,53.0118,53.2493,62914.0
2016-05-03 10:20:00,53.82,53.95,53.67,53.83,110415.0,53.2493,53.3779,53.1008,53.2591,110415.0
2016-05-03 10:25:00,53.82,54.0,53.82,53.85,60859.0,53.2493,53.4273,53.2493,53.2789,60859.0
2016-05-03 10:30:00,53.84,53.85,53.71,53.81,38884.0,53.269,53.2789,53.1404,53.2394,38884.0
2016-05-03 10:35:00,53.81,53.83,53.66,53.72,51442.0,53.2394,53.2591,53.0909,53.1503,51442.0
2016-05-03 10:40:00,53.73,53.76,53.62,53.65,105135.0,53.1602,53.1899,53.0514,53.0811,105135.0
2016-05-03 10:45:00,53.66,53.67,53.59,53.64,145411.0,53.0909,53.1008,53.0217,53.0712,145411.0
2016-05-03 10:50:00,53.63,53.76,53.56,53.61,93530.0,53.0613,53.1899,52.992,53.0415,93530.0
2016-05-03 10:55:00,53.62,53.68,53.56,53.58,90503.0,53.0514,53.1107,52.992,53.0118,90503.0
2016-05-03 11:00:00,53.58,53.65,53.53,53.58,91144.0,53.0118,53.0811,52.9623,53.0118,91144.0
2016-05-03 11:05:00,53.57,53.58,53.48,53.53,73940.0,53.0019,53.0118,52.9129,52.9623,73940.0
2016-05-03 11:10:00,53.54,53.56,53.51,53.53,15993.0,52.9722,52.992,52.9425,52.9623,15993.0
2016-05-03 11:15:00,53.53,53.55,53.39,53.42,91139.0,52.9623,52.9821,52.8238,52.8535,91139.0
2016-05-03 11:20:00,53.4,53.46,53.34,53.38,41064.0,52.8337,52.8931,52.7743,52.8139,41064.0
2016-05-03 11:25:00,53.36,53.59,53.35,53.58,62203.0,52.7941,53.0217,52.7842,53.0118,62203.0
2016-05-03 11:30:00,53.57,53.61,53.48,53.54,79809.0,53.0019,53.0415,52.9129,52.9722,79809.0
2016-05-03 11:35:00,53.54,53.67,53.53,53.54,73394.0,52.9722,53.1008,52.9623,52.9722,73394.0
2016-05-03 11:40:00,53.57,53.76,53.55,53.74,61815.0,53.0019,53.1899,52.9821,53.1701,61815.0
2016-05-03 11:45:00,53.74,53.95,53.68,53.94,192038.0,53.1701,53.3779,53.1107,53.368,192038.0
2016-05-03 11:50:00,53.93,54.01,53.83,53.9,73062.0,53.3581,53.4372,53.2591,53.3284,73062.0
2016-05-03 11:55:00,53.9,53.91,53.78,53.84,38882.0,53.3284,53.3383,53.2097,53.269,38882.0
2016-05-03 12:00:00,53.85,53.88,53.68,53.69,35005.0,53.2789,53.3086,53.1107,53.1206,35005.0
2016-05-03 12:05:00,53.68,53.79,53.66,53.73,62399.0,53.1107,53.2196,53.0909,53.1602,62399.0
2016-05-03 12:10:00,53.69,53.7,53.58,53.58,51178.0,53.1206,53.1305,53.0118,53.0118,51178.0
2016-05-03 12:15:00,53.55,53.72,53.55,53.69,130600.0,52.9821,53.1503,52.9821,53.1206,130600.0
2016-05-03 12:20:00,53.68,53.71,53.6,53.65,86017.0,53.1107,53.1404,53.0316,53.0811,86017.0
2016-05-03 12:25:00,53.65,53.68,53.53,53.58,45556.0,53.0811,53.1107,52.9623,53.0118,45556.0
2016-05-03 12:30:00,53.58,53.73,53.57,53.73,33984.0,53.0118,53.1602,53.0019,53.1602,33984.0
2016-05-03 12:35:00,53.72,53.75,53.66,53.75,20206.0,53.1503,53.18,53.0909,53.18,20206.0
2016-05-03 12:40:00,53.75,53.79,53.71,53.72,57920.0,53.18,53.2196,53.1404,53.1503,57920.0
2016-05-03 12:45:00,53.7,53.73,53.68,53.7,14746.0,53.1305,53.1602,53.1107,53.1305,14746.0
2016-05-03 12:50:00,53.72,53.79,53.71,53.71,45563.0,53.1503,53.2196,53.1404,53.1404,45563.0
2016-05-03 12:55:00,53.72,53.83,53.71,53.73,186255.0,53.1503,53.2591,53.1404,53.1602,186255.0
2016-05-03 13:00:00,53.73,53.75,53.69,53.71,94975.0,53.1602,53.18,53.1206,53.1404,94975.0
2016-05-03 13:05:00,53.71,53.97,53.71,53.96,26171.0,53.1404,53.3977,53.1404,53.3878,26171.0
2016-05-03 13:10:00,53.95,54.12,53.95,54.06,90045.0,53.3779,53.5461,53.3779,53.4867,90045.0
2016-05-03 13:15:00,54.06,54.14,54.04,54.13,48596.0,53.4867,53.5659,53.4669,53.556,48596.0
2016-05-03 13:20:00,54.14,54.16,54.07,54.1,57776.0,53.5659,53.5856,53.4966,53.5263,57776.0
2016-05-03 13:25:00,54.1,54.17,54.09,54.11,40918.0,53.5263,53.5955,53.5164,53.5362,40918.0
2016-05-03 13:30:00,54.11,54.16,54.01,54.05,112641.0,53.5362,53.5856,53.4372,53.4768,112641.0
2016-05-03 13:35:00,54.06,54.22,54.05,54.2,35578.0,53.4867,53.645,53.4768,53.6252,35578.0
2016-05-03 13:40:00,54.2,54.4,54.17,54.38,287073.0,53.6252,53.8231,53.5955,53.8033,287073.0
2016-05-03 13:45:00,54.38,54.45,54.3,54.33,96532.0,53.8033,53.8726,53.7242,53.7538,96532.0
2016-05-03 13:50:00,54.33,54.33,54.23,54.23,58275.0,53.7538,53.7538,53.6549,53.6549,58275.0
2016-05-03 13:55:00,54.2,54.27,54.19,54.25,41040.0,53.6252,53.6945,53.6153,53.6747,41040.0
2016-05-03 14:00:00,54.23,54.31,54.23,54.24,99127.0,53.6549,53.7341,53.6549,53.6648,99127.0
2016-05-03 14:05:00,54.24,54.26,54.2,54.23,59847.0,53.6648,53.6846,53.6252,53.6549,59847.0
2016-05-03 14:10:00,54.23,54.24,53.95,53.98,143148.0,53.6549,53.6648,53.3779,53.4076,143148.0
2016-05-03 14:15:00,53.99,54.11,53.88,53.9,49912.0,53.4174,53.5362,53.3086,53.3284,49912.0
2016-05-03 14:20:00,53.9,53.93,53.84,53.89,79831.0,53.3284,53.3581,53.269,53.3185,79831.0
2016-05-03 14:25:00,53.89,53.93,53.87,53.93,17774.0,53.3185,53.3581,53.2987,53.3581,17774.0
2016-05-03 14:30:00,53.92,53.98,53.89,53.95,23693.0,53.3482,53.4076,53.3185,53.3779,23693.0
2016-05-03 14:35:00,53.95,54.05,53.94,53.94,54036.0,53.3779,53.4768,53.368,53.368,54036.0
2016-05-03 14:40:00,53.95,53.95,53.84,53.92,75354.0,53.3779,53.3779,53.269,53.3482,75354.0
2016-05-03 14:45:00,53.9,53.92,53.73,53.76,84787.0,53.3284,53.3482,53.1602,53.1899,84787.0
2016-05-03 14:50:00,53.75,53.88,53.74,53.88,54380.0,53.18,53.3086,53.1701,53.3086,54380.0
2016-05-03 14:55:00,53.86,53.88,53.77,53.86,90085.0,53.2888,53.3086,53.1998,53.2888,90085.0
2016-05-03 15:00:00,53.87,53.91,53.74,53.74,69382.0,53.2987,53.3383,53.1701,53.1701,69382.0
2016-05-03 15:05:00,53.76,53.82,53.73,53.76,121580.0,53.1899,53.2493,53.1602,53.1899,121580.0
2016-05-03 15:10:00,53.76,53.76,53.51,53.51,79843.0,53.1899,53.1899,52.9425,52.9425,79843.0
2016-05-03 15:15:00,53.5,53.56,53.48,53.55,96383.0,52.9326,52.992,52.9129,52.9821,96383.0
2016-05-03 15:20:00,53.55,53.56,53.44,53.48,102736.0,52.9821,52.992,52.8733,52.9129,102736.0
2016-05-03 15:25:00,53.46,53.52,53.4,53.43,45369.0,52.8931,52.9524,52.8337,52.8634,45369.0
2016-05-03 15:30:00,53.41,53.42,53.26,53.29,71105.0,52.8436,52.8535,52.6952,52.7249,71105.0
2016-05-03 15:35:00,53.29,53.3,53.22,53.23,92302.0,52.7249,52.7348,52.6556,52.6655,92302.0
2016-05-03 15:40:00,53.23,53.24,53.04,53.11,179156.0,52.6655,52.6754,52.4775,52.5468,179156.0
2016-05-03 15:45:00,53.09,53.26,53.09,53.23,201913.0,52.527,52.6952,52.527,52.6655,201913.0
2016-05-03 15:50:00,53.21,53.21,52.97,53.01,174160.0,52.6457,52.6457,52.4083,52.4478,174160.0
2016-05-03 15:55:00,53.02,53.03,52.87,52.95,414083.0,52.4577,52.4676,52.3093,52.3885,414083.0
2016-05-04 09:30:00,52.49,52.67,52.33,52.55,117762.0,51.9334,52.1114,51.7751,51.9927,117762.0
2016-05-04 09:35:00,52.57,52.57,52.25,52.25,93817.0,52.0125,52.0125,51.6959,51.6959,93817.0
2016-05-04 09:40:00,52.27,52.4,52.11,52.22,90188.0,51.7157,51.8443,51.5574,51.6662,90188.0
2016-05-04 09:45:00,52.26,52.39,52.1,52.37,144211.0,51.7058,51.8344,51.5475,51.8146,144211.0
2016-05-04 09:50:00,52.37,52.54,52.27,52.37,146532.0,51.8146,51.9828,51.7157,51.8146,146532.0
2016-05-04 09:55:00,52.35,52.62,52.32,52.39,175450.0,51.7948,52.062,51.7652,51.8344,175450.0
2016-05-04 10:00:00,52.4,52.47,52.19,52.25,185061.0,51.8443,51.9136,51.6365,51.6959,185061.0
2016-05-04 10:05:00,52.22,52.25,51.96,52.01,159727.0,51.6662,51.6959,51.409,51.4584,159727.0
2016-05-04 10:10:00,52.01,52.14,51.88,51.97,155946.0,51.4584,51.5871,51.3298,51.4189,155946.0
2016-05-04 10:15:00,52.01,52.17,51.96,52.1,96965.0,51.4584,51.6167,51.409,51.5475,96965.0
2016-05-04 10:20:00,52.14,52.26,52.04,52.21,52128.0,51.5871,51.7058,51.4881,51.6563,52128.0
2016-05-04 10:25:00,52.2,52.2,51.9,51.98,81162.0,51.6464,51.6464,51.3496,51.4288,81162.0
2016-05-04 10:30:00,51.95,52.07,51.88,51.92,85712.0,51.3991,51.5178,51.3298,51.3694,85712.0
2016-05-04 10:35:00,51.89,51.93,51.79,51.87,119820.0,51.3397,51.3793,51.2408,51.3199,119820.0
2016-05-04 10:40:00,51.88,51.88,51.67,51.7,105488.0,51.3298,51.3298,51.1221,51.1517,105488.0
2016-05-04 10:45:00,51.7,51.72,51.47,51.5,141664.0,51.1517,51.1715,50.9242,50.9539,141664.0
2016-05-04 10:50:00,51.47,51.55,51.33,51.4,356051.0,50.9242,51.0033,50.7857,50.8549,356051.0
2016-05-04 10:55:00,51.41,51.69,51.4,51.58,216756.0,50.8648,51.1418,50.8549,51.033,216756.0
2016-05-04 11:00:00,51.59,51.6,51.44,51.52,104414.0,51.0429,51.0528,50.8945,50.9736,104414.0
2016-05-04 11:05:00,51.54,51.56,51.32,51.34,84398.0,50.9934,51.0132,50.7758,50.7956,84398.0
2016-05-04 11:10:00,51.37,51.37,51.21,51.29,63073.0,50.8252,50.8252,50.6669,50.7461,63073.0
2016-05-04 11:15:00,51.31,51.33,51.17,51.2,75547.0,50.7659,50.7857,50.6274,50.657,75547.0
2016-05-04 11:20:00,51.21,51.21,51.02,51.08,97722.0,50.6669,50.6669,50.4789,50.5383,97722.0
2016-05-04 11:25:00,51.08,51.12,50.99,51.05,147149.0,50.5383,50.5779,50.4493,50.5086,147149.0
2016-05-04 11:30:00,51.05,51.19,50.98,51.17,192784.0,50.5086,50.6471,50.4394,50.6274,192784.0
2016-05-04 11:35:00,51.17,51.45,51.17,51.36,91505.0,50.6274,50.9044,50.6274,50.8153,91505.0
2016-05-04 11:40:00,51.35,51.43,51.24,51.34,27493.0,50.8054,50.8846,50.6966,50.7956,27493.0
2016-05-04 11:45:00,51.31,51.5,51.21,51.44,120012.0,50.7659,50.9539,50.6669,50.8945,120012.0
2016-05-04 11:50:00,51.4,51.43,51.29,51.31,61980.0,50.8549,50.8846,50.7461,50.7659,61980.0
2016-05-04 11:55:00,51.31,51.33,51.13,51.14,28250.0,50.7659,50.7857,50.5878,50.5977,28250.0
2016-05-04 12:00:00,51.16,51.23,51.14,51.14,33598.0,50.6175,50.6867,50.5977,50.5977,33598.0
2016-05-04 12:05:00,51.16,51.27,51.07,51.27,42216.0,50.6175,50.7263,50.5284,50.7263,42216.0
2016-05-04 12:10:00,51.24,51.59,51.24,51.53,65855.0,50.6966,51.0429,50.6966,50.9835,65855.0
2016-05-04 12:15:00,51.58,51.59,51.34,51.35,33140.0,51.033,51.0429,50.7956,50.8054,33140.0
2016-05-04 12:20:00,51.35,51.41,51.28,51.33,54092.0,50.8054,50.8648,50.7362,50.7857,54092.0
2016-05-04 12:25:00,51.32,51.41,51.32,51.34,19255.0,50.7758,50.8648,50.7758,50.7956,19255.0
2016-05-04 12:30:00,51.35,51.36,51.29,51.32,8400.0,50.8054,50.8153,50.7461,50.7758,8400.0
2016-05-04 12:35:00,51.35,51.35,51.25,51.27,15340.0,50.8054,50.8054,50.7065,50.7263,15340.0
2016-05-04 12:40:00,51.25,51.25,51.11,51.16,63098.0,50.7065,50.7065,50.568,50.6175,63098.0
2016-05-04 12:45:00,51.16,51.2,51.14,51.19,17870.0,50.6175,50.657,50.5977,50.6471,17870.0
2016-05-04 12:50:00,51.17,51.18,51.08,51.09,67140.0,50.6274,50.6372,50.5383,50.5482,67140.0
2016-05-04 12:55:00,51.09,51.11,50.95,50.97,33340.0,50.5482,50.568,50.4097,50.4295,33340.0
2016-05-04 13:00:00,50.95,50.99,50.92,50.94,41131.0,50.4097,50.4493,50.38,50.3998,41131.0
2016-05-04 13:05:00,50.93,50.93,50.81,50.85,69939.0,50.3899,50.3899,50.2712,50.3107,69939.0
2016-05-04 13:10:00,50.82,50.83,50.73,50.82,106125.0,50.2811,50.291,50.192,50.2811,106125.0
2016-05-04 13:15:00,50.81,50.89,50.76,50.83,69259.0,50.2712,50.3503,50.2217,50.291,69259.0
2016-05-04 13:20:00,50.82,50.88,50.78,50.78,79297.0,50.2811,50.3404,50.2415,50.2415,79297.0
2016-05-04 13:25:00,50.77,50.86,50.71,50.85,112326.0,50.2316,50.3206,50.1722,50.3107,112326.0
2016-05-04 13:30:00,50.86,50.86,50.71,50.71,37572.0,50.3206,50.3206,50.1722,50.1722,37572.0
2016-05-04 13:35:00,50.72,50.77,50.68,50.73,49730.0,50.1821,50.2316,50.1426,50.192,49730.0
2016-05-04 13:40:00,50.74,50.81,50.72,50.75,31367.0,50.2019,50.2712,50.1821,50.2118,31367.0
2016-05-04 13:45:00,50.75,51.01,50.74,51.01,54497.0,50.2118,50.4691,50.2019,50.4691,54497.0
2016-05-04 13:50:00,51.02,51.11,51.0,51.03,25934.0,50.4789,50.568,50.4592,50.4888,25934.0
2016-05-04 13:55:00,51.05,51.07,50.93,50.97,36358.0,50.5086,50.5284,50.3899,50.4295,36358.0
2016-05-04 14:00:00,50.95,50.95,50.76,50.81,50285.0,50.4097,50.4097,50.2217,50.2712,50285.0
2016-05-04 14:05:00,50.82,50.84,50.72,50.82,40348.0,50.2811,50.3009,50.1821,50.2811,40348.0
2016-05-04 14:10:00,50.81,50.85,50.75,50.83,45175.0,50.2712,50.3107,50.2118,50.291,45175.0
2016-05-04 14:15:00,50.83,50.98,50.79,50.98,31315.0,50.291,50.4394,50.2514,50.4394,31315.0
2016-05-04 14:20:00,50.96,51.0,50.88,51.0,18317.0,50.4196,50.4592,50.3404,50.4592,18317.0
2016-05-04 14:25:00,50.98,51.07,50.98,51.03,26248.0,50.4394,50.5284,50.4394,50.4888,26248.0
2016-05-04 14:30:00,51.04,51.08,51.0,51.03,25052.0,50.4987,50.5383,50.4592,50.4888,25052.0
2016-05-04 14:35:00,51.01,51.05,50.98,51.04,46441.0,50.4691,50.5086,50.4394,50.4987,46441.0
2016-05-04 14:40:00,51.05,51.09,50.9,50.92,60254.0,50.5086,50.5482,50.3602,50.38,60254.0
2016-05-04 14:45:00,50.9,50.97,50.9,50.93,19913.0,50.3602,50.4295,50.3602,50.3899,19913.0
2016-05-04 14:50:00,50.92,50.93,50.81,50.83,37067.0,50.38,50.3899,50.2712,50.291,37067.0
2016-05-04 14:55:00,50.82,50.83,50.73,50.77,33070.0,50.2811,50.291,50.192,50.2316,33070.0
2016-05-04 15:00:00,50.76,50.85,50.73,50.78,78513.0,50.2217,50.3107,50.192,50.2415,78513.0
2016-05-04 15:05:00,50.78,50.81,50.73,50.79,136203.0,50.2415,50.2712,50.192,50.2514,136203.0
2016-05-04 15:10:00,50.8,50.9,50.74,50.88,93333.0,50.2613,50.3602,50.2019,50.3404,93333.0
2016-05-04 15:15:00,50.88,50.95,50.85,50.92,78706.0,50.3404,50.4097,50.3107,50.38,78706.0
2016-05-04 15:20:00,50.91,50.99,50.87,50.97,21618.0,50.3701,50.4493,50.3305,50.4295,21618.0
2016-05-04 15:25:00,50.97,51.0,50.9,50.94,47786.0,50.4295,50.4592,50.3602,50.3998,47786.0
2016-05-04 15:30:00,50.93,50.98,50.89,50.92,104360.0,50.3899,50.4394,50.3503,50.38,104360.0
2016-05-04 15:35:00,50.91,50.98,50.89,50.94,122609.0,50.3701,50.4394,50.3503,50.3998,122609.0
2016-05-04 15:40:00,50.94,51.05,50.93,51.02,98767.0,50.3998,50.5086,50.3899,50.4789,98767.0
2016-05-04 15:45:00,51.02,51.06,50.97,50.97,183658.0,50.4789,50.5185,50.4295,50.4295,183658.0
2016-05-04 15:50:00,50.97,50.97,50.8,50.8,214116.0,50.4295,50.4295,50.2613,50.2613,214116.0
2016-05-04 15:55:00,50.81,50.81,50.66,50.73,667104.0,50.2712,50.2712,50.1228,50.192,667104.0
2016-05-05 09:30:00,51.05,51.24,50.95,50.99,130198.0,50.5086,50.6966,50.4097,50.4493,130198.0
2016-05-05 09:35:00,50.95,50.97,50.37,50.66,182892.0,50.4097,50.4295,49.8358,50.1228,182892.0
2016-05-05 09:40:00,50.65,50.71,50.27,50.29,220458.0,50.1129,50.1722,49.7369,49.7567,220458.0
2016-05-05 09:45:00,50.26,50.58,50.05,50.3,453820.0,49.727,50.0436,49.5192,49.7666,453820.0
2016-05-05 09:50:00,50.26,50.26,49.91,50.13,184137.0,49.727,49.727,49.3807,49.5984,184137.0
2016-05-05 09:55:00,50.15,50.2,49.86,49.98,142094.0,49.6182,49.6676,49.3312,49.45,142094.0
2016-05-05 10:00:00,49.94,50.26,49.86,50.19,249294.0,49.4104,49.727,49.3312,49.6577,249294.0
2016-05-05 10:05:00,50.21,50.54,50.17,50.38,284281.0,49.6775,50.004,49.638,49.8457,284281.0
2016-05-05 10:10:00,50.39,50.83,50.38,50.71,172150.0,49.8556,50.291,49.8457,50.1722,172150.0
2016-05-05 10:15:00,50.73,50.74,50.37,50.45,132416.0,50.192,50.2019,49.8358,49.915,132416.0
2016-05-05 10:20:00,50.49,50.56,50.26,50.47,74249.0,49.9546,50.0238,49.727,49.9348,74249.0
2016-05-05 10:25:00,50.47,50.47,50.09,50.25,111755.0,49.9348,49.9348,49.5588,49.7171,111755.0
2016-05-05 10:30:00,50.2,50.22,50.12,50.21,34926.0,49.6676,49.6874,49.5885,49.6775,34926.0
2016-05-05 10:35:00,50.17,50.34,50.14,50.34,77712.0,49.638,49.8062,49.6083,49.8062,77712.0
2016-05-05 10:40:00,50.29,50.34,50.11,50.34,166502.0,49.7567,49.8062,49.5786,49.8062,166502.0
2016-05-05 10:45:00,50.34,50.35,50.15,50.25,39599.0,49.8062,49.8161,49.6182,49.7171,39599.0
2016-05-05 10:50:00,50.25,50.49,50.24,50.48,91120.0,49.7171,49.9546,49.7072,49.9447,91120.0
2016-05-05 10:55:00,50.49,50.64,50.44,50.61,27440.0,49.9546,50.103,49.9051,50.0733,27440.0
2016-05-05 11:00:00,50.59,50.67,50.43,50.53,26924.0,50.0535,50.1327,49.8952,49.9941,26924.0
2016-05-05 11:05:00,50.52,50.66,50.49,50.57,78968.0,49.9842,50.1228,49.9546,50.0337,78968.0
2016-05-05 11:10:00,50.56,50.56,50.43,50.43,15577.0,50.0238,50.0238,49.8952,49.8952,15577.0
2016-05-05 11:15:00,50.43,50.46,50.38,50.4,42860.0,49.8952,49.9249,49.8457,49.8655,42860.0
2016-05-05 11:20:00,50.43,50.46,50.26,50.3,83411.0,49.8952,49.9249,49.727,49.7666,83411.0
2016-05-05 11:25:00,50.31,50.38,50.27,50.35,43645.0,49.7765,49.8457,49.7369,49.8161,43645.0
2016-05-05 11:30:00,50.36,50.55,50.35,50.52,14775.0,49.8259,50.0139,49.8161,49.9842,14775.0
2016-05-05 11:35:00,50.53,50.68,50.53,50.63,45207.0,49.9941,50.1426,49.9941,50.0931,45207.0
2016-05-05 11:40:00,50.64,50.66,50.48,50.55,29739.0,50.103,50.1228,49.9447,50.0139,29739.0
2016-05-05 11:45:00,50.56,50.6,50.52,50.54,11192.0,50.0238,50.0634,49.9842,50.004,11192.0
2016-05-05 11:50:00,50.52,50.57,50.47,50.49,29373.0,49.9842,50.0337,49.9348,49.9546,29373.0
2016-05-05 11:55:00,50.48,50.57,50.41,50.53,15019.0,49.9447,50.0337,49.8754,49.9941,15019.0
2016-05-05 12:00:00,50.58,50.64,50.53,50.53,29564.0,50.0436,50.103,49.9941,49.9941,29564.0
2016-05-05 12:05:00,50.55,50.63,50.48,50.48,25635.0,50.0139,50.0931,49.9447,49.9447,25635.0
2016-05-05 12:10:00,50.49,50.71,50.49,50.7,24961.0,49.9546,50.1722,49.9546,50.1623,24961.0
2016-05-05 12:15:00,50.69,50.7,50.63,50.68,40810.0,50.1524,50.1623,50.0931,50.1426,40810.0
2016-05-05 12:20:00,50.68,50.7,50.63,50.7,28304.0,50.1426,50.1623,50.0931,50.1623,28304.0
2016-05-05 12:25:00,50.71,50.82,50.7,50.75,31283.0,50.1722,50.2811,50.1623,50.2118,31283.0
2016-05-05 12:30:00,50.76,50.77,50.65,50.71,123373.0,50.2217,50.2316,50.1129,50.1722,123373.0
2016-05-05 12:35:00,50.68,50.72,50.6,50.68,35039.0,50.1426,50.1821,50.0634,50.1426,35039.0
2016-05-05 12:40:00,50.68,50.71,50.6,50.64,15159.0,50.1426,50.1722,50.0634,50.103,15159.0
2016-05-05 12:45:00,50.62,50.63,50.53,50.58,26250.0,50.0832,50.0931,49.9941,50.0436,26250.0
2016-05-05 12:50:00,50.59,50.65,50.56,50.63,25185.0,50.0535,50.1129,50.0238,50.0931,25185.0
2016-05-05 12:55:00,50.63,50.68,50.58,50.59,11300.0,50.0931,50.1426,50.0436,50.0535,11300.0
2016-05-05 13:00:00,50.57,50.62,50.45,50.46,60220.0,50.0337,50.0832,49.915,49.9249,60220.0
2016-05-05 13:05:00,50.48,50.51,50.46,50.49,45248.0,49.9447,49.9744,49.9249,49.9546,45248.0
2016-05-05 13:10:00,50.41,50.44,50.34,50.37,72984.0,49.8754,49.9051,49.8062,49.8358,72984.0
2016-05-05 13:15:00,50.35,50.35,50.2,50.29,73664.0,49.8161,49.8161,49.6676,49.7567,73664.0
2016-05-05 13:20:00,50.31,50.33,50.09,50.12,29365.0,49.7765,49.7963,49.5588,49.5885,29365.0
2016-05-05 13:25:00,50.13,50.13,50.04,50.08,75185.0,49.5984,49.5984,49.5093,49.5489,75185.0
2016-05-05 13:30:00,50.09,50.27,50.08,50.15,131775.0,49.5588,49.7369,49.5489,49.6182,131775.0
2016-05-05 13:35:00,50.15,50.22,50.09,50.21,57953.0,49.6182,49.6874,49.5588,49.6775,57953.0
2016-05-05 13:40:00,50.23,50.35,50.23,50.28,85960.0,49.6973,49.8161,49.6973,49.7468,85960.0
2016-05-05 13:45:00,50.28,50.33,50.27,50.32,51601.0,49.7468,49.7963,49.7369,49.7864,51601.0
2016-05-05 13:50:00,50.31,50.33,50.28,50.28,16731.0,49.7765,49.7963,49.7468,49.7468,16731.0
2016-05-05 13:55:00,50.25,50.3,50.23,50.3,15363.0,49.7171,49.7666,49.6973,49.7666,15363.0
2016-05-05 14:00:00,50.28,50.35,50.18,50.35,77489.0,49.7468,49.8161,49.6479,49.8161,77489.0
2016-05-05 14:05:00,50.34,50.5,50.33,50.48,16520.0,49.8062,49.9645,49.7963,49.9447,16520.0
2016-05-05 14:10:00,50.51,50.51,50.4,50.43,35990.0,49.9744,49.9744,49.8655,49.8952,35990.0
2016-05-05 14:15:00,50.45,50.46,50.26,50.26,20038.0,49.915,49.9249,49.727,49.727,20038.0
2016-05-05 14:20:00,50.28,50.46,50.28,50.41,23331.0,49.7468,49.9249,49.7468,49.8754,23331.0
2016-05-05 14:25:00,50.44,50.44,50.34,50.38,26430.0,49.9051,49.9051,49.8062,49.8457,26430.0
2016-05-05 14:30:00,50.36,50.46,50.36,50.44,10312.0,49.8259,49.9249,49.8259,49.9051,10312.0
2016-05-05 14:35:00,50.45,50.47,50.4,50.44,15370.0,49.915,49.9348,49.8655,49.9051,15370.0
2016-05-05 14:40:00,50.43,50.61,50.43,50.58,33305.0,49.8952,50.0733,49.8952,50.0436,33305.0
2016-05-05 14:45:00,50.6,50.69,50.56,50.58,116854.0,50.0634,50.1524,50.0238,50.0436,116854.0
2016-05-05 14:50:00,50.58,50.61,50.54,50.54,17279.0,50.0436,50.0733,50.004,50.004,17279.0
2016-05-05 14:55:00,50.53,50.6,50.36,50.36,48793.0,49.9941,50.0634,49.8259,49.8259,48793.0
2016-05-05 15:00:00,50.34,50.41,50.31,50.33,16657.0,49.8062,49.8754,49.7765,49.7963,16657.0
2016-05-05 15:05:00,50.34,50.37,50.3,50.37,119026.0,49.8062,49.8358,49.7666,49.8358,119026.0
2016-05-05 15:10:00,50.36,50.56,50.34,50.53,121210.0,49.8259,50.0238,49.8062,49.9941,121210.0
2016-05-05 15:15:00,50.53,50.6,50.48,50.6,60462.0,49.9941,50.0634,49.9447,50.0634,60462.0
2016-05-05 15:20:00,50.58,50.67,50.56,50.67,24432.0,50.0436,50.1327,50.0238,50.1327,24432.0
2016-05-05 15:25:00,50.69,50.71,50.62,50.66,64651.0,50.1524,50.1722,50.0832,50.1228,64651.0
2016-05-05 15:30:00,50.64,50.64,50.59,50.63,21039.0,50.103,50.103,50.0535,50.0931,21039.0
2016-05-05 15:35:00,50.62,50.65,50.49,50.54,54579.0,50.0832,50.1129,49.9546,50.004,54579.0
2016-05-05 15:40:00,50.54,50.66,50.53,50.62,132112.0,50.004,50.1228,49.9941,50.0832,132112.0
2016-05-05 15:45:00,50.62,50.65,50.53,50.54,51950.0,50.0832,50.1129,49.9941,50.004,51950.0
2016-05-05 15:50:00,50.51,50.51,50.36,50.38,128798.0,49.9744,49.9744,49.8259,49.8457,128798.0
2016-05-05 15:55:00,50.39,50.45,50.34,50.45,222110.0,49.8556,49.915,49.8062,49.915,222110.0
2016-05-06 09:30:00,49.97,50.15,49.85,50.04,262751.0,49.4401,49.6182,49.3214,49.5093,262751.0
2016-05-06 09:35:00,50.03,50.64,50.02,50.53,103351.0,49.4994,50.103,49.4896,49.9941,103351.0
2016-05-06 09:40:00,50.62,51.03,50.61,50.84,106115.0,50.0832,50.4888,50.0733,50.3009,106115.0
2016-05-06 09:45:00,50.78,50.86,50.44,50.44,214908.0,50.2415,50.3206,49.9051,49.9051,214908.0
2016-05-06 09:50:00,50.4,50.61,50.34,50.49,59470.0,49.8655,50.0733,49.8062,49.9546,59470.0
2016-05-06 09:55:00,50.45,50.54,50.11,50.19,61878.0,49.915,50.004,49.5786,49.6577,61878.0
2016-05-06 10:00:00,50.2,50.55,50.11,50.46,165275.0,49.6676,50.0139,49.5786,49.9249,165275.0
2016-05-06 10:05:00,50.49,50.62,50.4,50.62,33774.0,49.9546,50.0832,49.8655,50.0832,33774.0
2016-05-06 10:10:00,50.64,50.64,50.22,50.22,50066.0,50.103,50.103,49.6874,49.6874,50066.0
2016-05-06 10:15:00,50.21,50.3,50.13,50.24,66308.0,49.6775,49.7666,49.5984,49.7072,66308.0
2016-05-06 10:20:00,50.24,50.24,49.92,50.04,113304.0,49.7072,49.7072,49.3906,49.5093,113304.0
2016-05-06 10:25:00,50.02,50.2,50.0,50.16,79648.0,49.4896,49.6676,49.4698,49.6281,79648.0
2016-05-06 10:30:00,50.13,50.13,49.96,49.98,77349.0,49.5984,49.5984,49.4302,49.45,77349.0
2016-05-06 10:35:00,49.95,49.95,49.68,49.76,153991.0,49.4203,49.4203,49.1532,49.2323,153991.0
2016-05-06 10:40:00,49.76,49.84,49.65,49.71,108046.0,49.2323,49.3115,49.1235,49.1828,108046.0
2016-05-06 10:45:00,49.7,49.71,49.45,49.51,148220.0,49.1729,49.1828,48.9256,48.985,148220.0
2016-05-06 10:50:00,49.5,49.82,49.5,49.69,375687.0,48.9751,49.2917,48.9751,49.163,375687.0
2016-05-06 10:55:00,49.7,49.81,49.68,49.74,44318.0,49.1729,49.2818,49.1532,49.2125,44318.0
2016-05-06 11:00:00,49.79,49.88,49.73,49.83,77440.0,49.262,49.351,49.2026,49.3016,77440.0
2016-05-06 11:05:00,49.82,49.84,49.64,49.66,71979.0,49.2917,49.3115,49.1136,49.1334,71979.0
2016-05-06 11:10:00,49.65,49.81,49.65,49.72,71760.0,49.1235,49.2818,49.1235,49.1927,71760.0
2016-05-06 11:15:00,49.72,49.86,49.68,49.81,44720.0,49.1927,49.3312,49.1532,49.2818,44720.0
2016-05-06 11:20:00,49.81,50.09,49.8,49.94,234373.0,49.2818,49.5588,49.2719,49.4104,234373.0
2016-05-06 11:25:00,49.96,49.98,49.87,49.94,41927.0,49.4302,49.45,49.3411,49.4104,41927.0
2016-05-06 11:30:00,49.92,49.92,49.78,49.78,35120.0,49.3906,49.3906,49.2521,49.2521,35120.0
2016-05-06 11:35:00,49.78,49.84,49.73,49.78,67561.0,49.2521,49.3115,49.2026,49.2521,67561.0
2016-05-06 11:40:00,49.76,49.79,49.68,49.68,52008.0,49.2323,49.262,49.1532,49.1532,52008.0
2016-05-06 11:45:00,49.7,49.72,49.46,49.46,92031.0,49.1729,49.1927,48.9355,48.9355,92031.0
2016-05-06 11:50:00,49.46,49.5,49.42,49.48,57711.0,48.9355,48.9751,48.8959,48.9553,57711.0
2016-05-06 11:55:00,49.48,49.55,49.48,49.55,50688.0,48.9553,49.0245,48.9553,49.0245,50688.0
2016-05-06 12:00:00,49.56,49.66,49.51,49.51,49996.0,49.0344,49.1334,48.985,48.985,49996.0
2016-05-06 12:05:00,49.5,49.57,49.45,49.52,18543.0,48.9751,49.0443,48.9256,48.9949,18543.0
2016-05-06 12:10:00,49.51,49.61,49.46,49.61,18970.0,48.985,49.0839,48.9355,49.0839,18970.0
2016-05-06 12:15:00,49.57,49.58,49.46,49.54,35558.0,49.0443,49.0542,48.9355,49.0146,35558.0
2016-05-06 12:20:00,49.56,49.58,49.5,49.52,19211.0,49.0344,49.0542,48.9751,48.9949,19211.0
2016-05-06 12:25:00,49.52,49.56,49.49,49.52,19267.0,48.9949,49.0344,48.9652,48.9949,19267.0
2016-05-06 12:30:00,49.5,49.54,49.43,49.49,27885.0,48.9751,49.0146,48.9058,48.9652,27885.0
2016-05-06 12:35:00,49.52,49.67,49.45,49.67,18873.0,48.9949,49.1433,48.9256,49.1433,18873.0
2016-05-06 12:40:00,49.67,49.68,49.59,49.67,5120.0,49.1433,49.1532,49.0641,49.1433,5120.0
2016-05-06 12:45:00,49.67,49.69,49.54,49.69,22083.0,49.1433,49.163,49.0146,49.163,22083.0
2016-05-06 12:50:00,49.68,49.7,49.57,49.67,24128.0,49.1532,49.1729,49.0443,49.1433,24128.0
2016-05-06 12:55:00,49.67,49.83,49.62,49.8,26842.0,49.1433,49.3016,49.0938,49.2719,26842.0
2016-05-06 13:00:00,49.8,49.85,49.77,49.81,33398.0,49.2719,49.3214,49.2422,49.2818,33398.0
2016-05-06 13:05:00,49.85,49.99,49.85,49.93,134664.0,49.3214,49.4599,49.3214,49.4005,134664.0
2016-05-06 13:10:00,49.93,50.02,49.9,49.95,39078.0,49.4005,49.4896,49.3708,49.4203,39078.0
2016-05-06 13:15:00,49.92,50.04,49.91,49.95,93392.0,49.3906,49.5093,49.3807,49.4203,93392.0
2016-05-06 13:20:00,49.97,50.01,49.89,49.96,33997.0,49.4401,49.4797,49.3609,49.4302,33997.0
2016-05-06 13:25:00,49.95,50.08,49.94,50.0,23949.0,49.4203,49.5489,49.4104,49.4698,23949.0
2016-05-06 13:30:00,50.0,50.01,49.93,49.94,24548.0,49.4698,49.4797,49.4005,49.4104,24548.0
2016-05-06 13:35:00,49.98,50.25,49.96,50.25,139695.0,49.45,49.7171,49.4302,49.7171,139695.0
2016-05-06 13:40:00,50.24,50.28,50.18,50.23,47930.0,49.7072,49.7468,49.6479,49.6973,47930.0
2016-05-06 13:45:00,50.22,50.32,50.22,50.28,73343.0,49.6874,49.7864,49.6874,49.7468,73343.0
2016-05-06 13:50:00,50.28,50.28,50.09,50.12,31077.0,49.7468,49.7468,49.5588,49.5885,31077.0
2016-05-06 13:55:00,50.11,50.46,50.09,50.46,60153.0,49.5786,49.9249,49.5588,49.9249,60153.0
2016-05-06 14:00:00,50.48,50.51,50.44,50.48,18553.0,49.9447,49.9744,49.9051,49.9447,18553.0
2016-05-06 14:05:00,50.51,50.75,50.46,50.73,49408.0,49.9744,50.2118,49.9249,50.192,49408.0
2016-05-06 14:10:00,50.75,50.79,50.55,50.6,101356.0,50.2118,50.2514,50.0139,50.0634,101356.0
2016-05-06 14:15:00,50.63,50.78,50.63,50.75,20191.0,50.0931,50.2415,50.0931,50.2118,20191.0
2016-05-06 14:20:00,50.73,50.75,50.61,50.61,37412.0,50.192,50.2118,50.0733,50.0733,37412.0
2016-05-06 14:25:00,50.63,50.68,50.6,50.62,13665.0,50.0931,50.1426,50.0634,50.0832,13665.0
2016-05-06 14:30:00,50.62,50.62,50.5,50.61,27697.0,50.0832,50.0832,49.9645,50.0733,27697.0
2016-05-06 14:35:00,50.59,50.6,50.38,50.45,56947.0,50.0535,50.0634,49.8457,49.915,56947.0
2016-05-06 14:40:00,50.42,50.47,50.39,50.43,19520.0,49.8853,49.9348,49.8556,49.8952,19520.0
2016-05-06 14:45:00,50.41,50.49,50.41,50.43,87980.0,49.8754,49.9546,49.8754,49.8952,87980.0
2016-05-06 14:50:00,50.42,50.62,50.4,50.6,70226.0,49.8853,50.0832,49.8655,50.0634,70226.0
2016-05-06 14:55:00,50.61,50.61,50.53,50.56,38159.0,50.0733,50.0733,49.9941,50.0238,38159.0
2016-05-06 15:00:00,50.55,50.7,50.55,50.65,29578.0,50.0139,50.1623,50.0139,50.1129,29578.0
2016-05-06 15:05:00,50.65,50.7,50.61,50.62,25061.0,50.1129,50.1623,50.0733,50.0832,25061.0
2016-05-06 15:10:00,50.64,50.7,50.47,50.5,43349.0,50.103,50.1623,49.9348,49.9645,43349.0
2016-05-06 15:15:00,50.51,50.58,50.46,50.54,27726.0,49.9744,50.0436,49.9249,50.004,27726.0
2016-05-06 15:20:00,50.54,50.57,50.49,50.51,19796.0,50.004,50.0337,49.9546,49.9744,19796.0
2016-05-06 15:25:00,50.51,50.54,50.49,50.51,31740.0,49.9744,50.004,49.9546,49.9744,31740.0
2016-05-06 15:30:00,50.5,50.51,50.32,50.36,38321.0,49.9645,49.9744,49.7864,49.8259,38321.0
2016-05-06 15:35:00,50.37,50.42,50.27,50.27,84959.0,49.8358,49.8853,49.7369,49.7369,84959.0
2016-05-06 15:40:00,50.26,50.28,50.07,50.08,115454.0,49.727,49.7468,49.539,49.5489,115454.0
2016-05-06 15:45:00,50.08,50.25,50.07,50.24,277710.0,49.5489,49.7171,49.539,49.7072,277710.0
2016-05-06 15:50:00,50.23,50.34,50.2,50.32,202995.0,49.6973,49.8062,49.6676,49.7864,202995.0
2016-05-06 15:55:00,50.31,50.39,50.31,50.38,253447.0,49.7765,49.8556,49.7765,49.8457,253447.0
2016-05-09 09:30:00,50.41,51.1,50.41,51.05,139506.0,49.8754,50.5581,49.8754,50.5086,139506.0
2016-05-09 09:35:00,51.07,51.32,51.03,51.1,137496.0,50.5284,50.7758,50.4888,50.5581,137496.0
2016-05-09 09:40:00,51.11,51.31,50.96,51.28,105570.0,50.568,50.7659,50.4196,50.7362,105570.0
2016-05-09 09:45:00,51.28,51.38,50.98,51.0,148451.0,50.7362,50.8351,50.4394,50.4592,148451.0
2016-05-09 09:50:00,51.02,51.28,50.97,51.21,75410.0,50.4789,50.7362,50.4295,50.6669,75410.0
2016-05-09 09:55:00,51.21,51.22,50.82,51.14,101482.0,50.6669,50.6768,50.2811,50.5977,101482.0
2016-05-09 10:00:00,51.2,51.27,51.05,51.13,81670.0,50.657,50.7263,50.5086,50.5878,81670.0
2016-05-09 10:05:00,51.14,51.34,51.1,51.34,53118.0,50.5977,50.7956,50.5581,50.7956,53118.0
2016-05-09 10:10:00,51.33,51.48,51.27,51.44,96946.0,50.7857,50.9341,50.7263,50.8945,96946.0
2016-05-09 10:15:00,51.46,51.62,51.35,51.35,151053.0,50.9143,51.0726,50.8054,50.8054,151053.0
2016-05-09 10:20:00,51.35,51.46,51.22,51.26,78221.0,50.8054,50.9143,50.6768,50.7164,78221.0
2016-05-09 10:25:00,51.25,51.46,51.13,51.41,95010.0,50.7065,50.9143,50.5878,50.8648,95010.0
2016-05-09 10:30:00,51.42,51.49,51.3,51.44,36519.0,50.8747,50.944,50.756,50.8945,36519.0
2016-05-09 10:35:00,51.38,51.65,51.38,51.51,136733.0,50.8351,51.1023,50.8351,50.9637,136733.0
2016-05-09 10:40:00,51.53,51.76,51.53,51.58,93987.0,50.9835,51.2111,50.9835,51.033,93987.0
2016-05-09 10:45:00,51.59,51.67,51.54,51.63,38100.0,51.0429,51.1221,50.9934,51.0825,38100.0
2016-05-09 10:50:00,51.68,51.84,51.67,51.72,62389.0,51.1319,51.2902,51.1221,51.1715,62389.0
2016-05-09 10:55:00,51.72,51.85,51.58,51.83,128716.0,51.1715,51.3001,51.033,51.2804,128716.0
2016-05-09 11:00:00,51.81,52.02,51.79,52.01,171864.0,51.2606,51.4683,51.2408,51.4584,171864.0
2016-05-09 11:05:00,52.0,52.02,51.87,51.89,53051.0,51.4486,51.4683,51.3199,51.3397,53051.0
2016-05-09 11:10:00,51.88,51.89,51.59,51.6,58352.0,51.3298,51.3397,51.0429,51.0528,58352.0
2016-05-09 11:15:00,51.59,51.72,51.55,51.7,64768.0,51.0429,51.1715,51.0033,51.1517,64768.0
2016-05-09 11:20:00,51.72,51.73,51.55,51.67,42245.0,51.1715,51.1814,51.0033,51.1221,42245.0
2016-05-09 11:25:00,51.67,51.82,51.62,51.82,36750.0,51.1221,51.2705,51.0726,51.2705,36750.0
2016-05-09 11:30:00,51.84,51.85,51.66,51.71,55018.0,51.2902,51.3001,51.1122,51.1616,55018.0
2016-05-09 11:35:00,51.71,52.01,51.7,51.98,55677.0,51.1616,51.4584,51.1517,51.4288,55677.0
2016-05-09 11:40:00,51.98,52.0,51.88,51.98,83707.0,51.4288,51.4486,51.3298,51.4288,83707.0
2016-05-09 11:45:00,52.0,52.1,51.94,51.96,41929.0,51.4486,51.5475,51.3892,51.409,41929.0
2016-05-09 11:50:00,51.96,51.98,51.86,51.89,16686.0,51.409,51.4288,51.31,51.3397,16686.0
2016-05-09 11:55:00,51.91,51.95,51.84,51.91,14103.0,51.3595,51.3991,51.2902,51.3595,14103.0
2016-05-09 12:00:00,51.87,51.97,51.77,51.8,19502.0,51.3199,51.4189,51.221,51.2507,19502.0
2016-05-09 12:05:00,51.8,51.86,51.68,51.72,23940.0,51.2507,51.31,51.1319,51.1715,23940.0
2016-05-09 12:10:00,51.72,52.07,51.7,52.02,65058.0,51.1715,51.5178,51.1517,51.4683,65058.0
2016-05-09 12:15:00,51.99,52.01,51.89,52.01,72600.0,51.4387,51.4584,51.3397,51.4584,72600.0
2016-05-09 12:20:00,52.01,52.13,51.95,52.08,71706.0,51.4584,51.5772,51.3991,51.5277,71706.0
2016-05-09 12:25:00,52.11,52.16,52.0,52.04,62401.0,51.5574,51.6069,51.4486,51.4881,62401.0
2016-05-09 12:30:00,52.06,52.11,52.02,52.02,29340.0,51.5079,51.5574,51.4683,51.4683,29340.0
2016-05-09 12:35:00,52.05,52.06,51.94,52.03,20425.0,51.498,51.5079,51.3892,51.4782,20425.0
2016-05-09 12:40:00,52.06,52.12,52.03,52.07,24851.0,51.5079,51.5673,51.4782,51.5178,24851.0
2016-05-09 12:45:00,52.08,52.23,52.04,52.1,67077.0,51.5277,51.6761,51.4881,51.5475,67077.0
2016-05-09 12:50:00,52.12,52.26,52.08,52.23,14254.0,51.5673,51.7058,51.5277,51.6761,14254.0
2016-05-09 12:55:00,52.24,52.27,52.1,52.15,41356.0,51.686,51.7157,51.5475,51.597,41356.0
2016-05-09 13:00:00,52.14,52.34,52.14,52.34,33590.0,51.5871,51.7849,51.5871,51.7849,33590.0
2016-05-09 13:05:00,52.33,52.36,52.22,52.35,49336.0,51.7751,51.8047,51.6662,51.7948,49336.0
2016-05-09 13:10:00,52.4,52.46,52.31,52.36,66926.0,51.8443,51.9037,51.7553,51.8047,66926.0
2016-05-09 13:15:00,52.32,52.39,52.31,52.35,18015.0,51.7652,51.8344,51.7553,51.7948,18015.0
2016-05-09 13:20:00,52.35,52.48,52.35,52.45,28570.0,51.7948,51.9235,51.7948,51.8938,28570.0
2016-05-09 13:25:00,52.44,52.56,52.43,52.49,94709.0,51.8839,52.0026,51.874,51.9334,94709.0
2016-05-09 13:30:00,52.5,52.6,52.5,52.52,47684.0,51.9433,52.0422,51.9433,51.963,47684.0
2016-05-09 13:35:00,52.52,52.61,52.52,52.61,19215.0,51.963,52.0521,51.963,52.0521,19215.0
2016-05-09 13:40:00,52.59,52.76,52.59,52.69,66948.0,52.0323,52.2005,52.0323,52.1312,66948.0
2016-05-09 13:45:00,52.7,52.72,52.58,52.65,48401.0,52.1411,52.1609,52.0224,52.0917,48401.0
2016-05-09 13:50:00,52.65,52.66,52.52,52.52,47235.0,52.0917,52.1016,51.963,51.963,47235.0
2016-05-09 13:55:00,52.5,52.53,52.43,52.43,55865.0,51.9433,51.9729,51.874,51.874,55865.0
2016-05-09 14:00:00,52.44,52.5,52.35,52.4,82137.0,51.8839,51.9433,51.7948,51.8443,82137.0
2016-05-09 14:05:00,52.39,52.53,52.36,52.51,49671.0,51.8344,51.9729,51.8047,51.9531,49671.0
2016-05-09 14:10:00,52.51,52.51,52.36,52.42,127248.0,51.9531,51.9531,51.8047,51.8641,127248.0
2016-05-09 14:15:00,52.38,52.44,52.32,52.41,41473.0,51.8245,51.8839,51.7652,51.8542,41473.0
2016-05-09 14:20:00,52.43,52.44,52.36,52.4,27212.0,51.874,51.8839,51.8047,51.8443,27212.0
2016-05-09 14:25:00,52.4,52.48,52.39,52.4,21567.0,51.8443,51.9235,51.8344,51.8443,21567.0
2016-05-09 14:30:00,52.44,52.51,52.37,52.44,15905.0,51.8839,51.9531,51.8146,51.8839,15905.0
2016-05-09 14:35:00,52.45,52.53,52.45,52.53,7368.0,51.8938,51.9729,51.8938,51.9729,7368.0
2016-05-09 14:40:00,52.54,52.54,52.47,52.53,46329.0,51.9828,51.9828,51.9136,51.9729,46329.0
2016-05-09 14:45:00,52.54,52.54,52.5,52.54,12784.0,51.9828,51.9828,51.9433,51.9828,12784.0
2016-05-09 14:50:00,52.54,52.72,52.54,52.6,81184.0,51.9828,52.1609,51.9828,52.0422,81184.0
2016-05-09 14:55:00,52.62,52.67,52.46,52.55,79252.0,52.062,52.1114,51.9037,51.9927,79252.0
2016-05-09 15:00:00,52.54,52.57,52.27,52.34,93303.0,51.9828,52.0125,51.7157,51.7849,93303.0
2016-05-09 15:05:00,52.35,52.42,52.26,52.27,69774.0,51.7948,51.8641,51.7058,51.7157,69774.0
2016-05-09 15:10:00,52.27,52.29,52.23,52.26,53180.0,51.7157,51.7355,51.6761,51.7058,53180.0
2016-05-09 15:15:00,52.29,52.31,52.21,52.25,55767.0,51.7355,51.7553,51.6563,51.6959,55767.0
2016-05-09 15:20:00,52.23,52.39,52.23,52.28,30894.0,51.6761,51.8344,51.6761,51.7256,30894.0
2016-05-09 15:25:00,52.3,52.34,52.17,52.17,50036.0,51.7454,51.7849,51.6167,51.6167,50036.0
2016-05-09 15:30:00,52.21,52.24,52.01,52.09,69495.0,51.6563,51.686,51.4584,51.5376,69495.0
2016-05-09 15:35:00,52.1,52.16,52.0,52.15,49654.0,51.5475,51.6069,51.4486,51.597,49654.0
2016-05-09 15:40:00,52.13,52.24,52.09,52.09,47238.0,51.5772,51.686,51.5376,51.5376,47238.0
2016-05-09 15:45:00,52.12,52.18,52.08,52.1,38976.0,51.5673,51.6266,51.5277,51.5475,38976.0
2016-05-09 15:50:00,52.1,52.2,52.09,52.17,136389.0,51.5475,51.6464,51.5376,51.6167,136389.0
2016-05-09 15:55:00,52.16,52.33,52.15,52.23,309331.0,51.6069,51.7751,51.597,51.6761,309331.0
2016-05-10 09:30:00,52.65,52.7,52.39,52.53,96754.0,52.0917,52.1411,51.8344,51.9729,96754.0
2016-05-10 09:35:00,52.53,52.56,51.86,51.91,239455.0,51.9729,52.0026,51.31,51.3595,239455.0
2016-05-10 09:40:00,51.85,51.96,51.8,51.87,168432.0,51.3001,51.409,51.2507,51.3199,168432.0
2016-05-10 09:45:00,51.88,51.88,51.53,51.84,154494.0,51.3298,51.3298,50.9835,51.2902,154494.0
2016-05-10 09:50:00,51.8,51.83,51.43,51.49,78396.0,51.2507,51.2804,50.8846,50.944,78396.0
2016-05-10 09:55:00,51.51,51.61,51.33,51.6,46117.0,50.9637,51.0627,50.7857,51.0528,46117.0
2016-05-10 10:00:00,51.6,51.6,51.43,51.44,37668.0,51.0528,51.0528,50.8846,50.8945,37668.0
2016-05-10 10:05:00,51.44,51.46,51.26,51.35,74913.0,50.8945,50.9143,50.7164,50.8054,74913.0
2016-05-10 10:10:00,51.35,51.62,51.32,51.61,54960.0,50.8054,51.0726,50.7758,51.0627,54960.0
2016-05-10 10:15:00,51.64,51.81,51.56,51.64,122157.0,51.0924,51.2606,51.0132,51.0924,122157.0
2016-05-10 10:20:00,51.61,51.74,51.49,51.62,62161.0,51.0627,51.1913,50.944,51.0726,62161.0
2016-05-10 10:25:00,51.63,51.92,51.57,51.89,54983.0,51.0825,51.3694,51.0231,51.3397,54983.0
2016-05-10 10:30:00,51.88,51.98,51.8,51.98,86025.0,51.3298,51.4288,51.2507,51.4288,86025.0
2016-05-10 10:35:00,51.94,52.03,51.89,51.92,78569.0,51.3892,51.4782,51.3397,51.3694,78569.0
2016-05-10 10:40:00,51.89,52.03,51.86,52.01,112395.0,51.3397,51.4782,51.31,51.4584,112395.0
2016-05-10 10:45:00,52.02,52.12,51.9,52.12,59811.0,51.4683,51.5673,51.3496,51.5673,59811.0
2016-05-10 10:50:00,52.1,52.11,51.85,51.87,48023.0,51.5475,51.5574,51.3001,51.3199,48023.0
2016-05-10 10:55:00,51.88,51.91,51.65,51.8,35606.0,51.3298,51.3595,51.1023,51.2507,35606.0
2016-05-10 11:00:00,51.77,51.85,51.67,51.71,56750.0,51.221,51.3001,51.1221,51.1616,56750.0
2016-05-10 11:05:00,51.68,51.76,51.59,51.71,14053.0,51.1319,51.2111,51.0429,51.1616,14053.0
2016-05-10 11:10:00,51.7,51.71,51.56,51.62,22499.0,51.1517,51.1616,51.0132,51.0726,22499.0
2016-05-10 11:15:00,51.6,51.65,51.52,51.64,42907.0,51.0528,51.1023,50.9736,51.0924,42907.0
2016-05-10 11:20:00,51.64,51.79,51.62,51.73,27395.0,51.0924,51.2408,51.0726,51.1814,27395.0
2016-05-10 11:25:00,51.74,51.81,51.66,51.78,16576.0,51.1913,51.2606,51.1122,51.2309,16576.0
2016-05-10 11:30:00,51.78,51.94,51.78,51.93,13649.0,51.2309,51.3892,51.2309,51.3793,13649.0
2016-05-10 11:35:00,51.93,51.94,51.81,51.86,33277.0,51.3793,51.3892,51.2606,51.31,33277.0
2016-05-10 11:40:00,51.85,51.85,51.66,51.66,44695.0,51.3001,51.3001,51.1122,51.1122,44695.0
2016-05-10 11:45:00,51.65,51.7,51.6,51.64,39110.0,51.1023,51.1517,51.0528,51.0924,39110.0
2016-05-10 11:50:00,51.65,51.72,51.65,51.66,8424.0,51.1023,51.1715,51.1023,51.1122,8424.0
2016-05-10 11:55:00,51.67,51.78,51.67,51.76,6645.0,51.1221,51.2309,51.1221,51.2111,6645.0
2016-05-10 12:00:00,51.83,51.85,51.74,51.77,14679.0,51.2804,51.3001,51.1913,51.221,14679.0
2016-05-10 12:05:00,51.77,51.99,51.77,51.88,22684.0,51.221,51.4387,51.221,51.3298,22684.0
2016-05-10 12:10:00,51.9,52.07,51.9,52.03,123042.0,51.3496,51.5178,51.3496,51.4782,123042.0
2016-05-10 12:15:00,52.04,52.14,52.0,52.04,91489.0,51.4881,51.5871,51.4486,51.4881,91489.0
2016-05-10 12:20:00,52.04,52.2,52.0,52.15,83857.0,51.4881,51.6464,51.4486,51.597,83857.0
2016-05-10 12:25:00,52.15,52.17,52.05,52.17,14684.0,51.597,51.6167,51.498,51.6167,14684.0
2016-05-10 12:30:00,52.18,52.2,52.12,52.15,11487.0,51.6266,51.6464,51.5673,51.597,11487.0
2016-05-10 12:35:00,52.17,52.28,52.15,52.23,71614.0,51.6167,51.7256,51.597,51.6761,71614.0
2016-05-10 12:40:00,52.24,52.24,52.12,52.13,17884.0,51.686,51.686,51.5673,51.5772,17884.0
2016-05-10 12:45:00,52.15,52.29,52.15,52.27,15888.0,51.597,51.7355,51.597,51.7157,15888.0
2016-05-10 12:50:00,52.31,52.38,52.27,52.38,30495.0,51.7553,51.8245,51.7157,51.8245,30495.0
2016-05-10 12:55:00,52.37,52.48,52.32,52.43,50065.0,51.8146,51.9235,51.7652,51.874,50065.0
2016-05-10 13:00:00,52.44,52.52,52.35,52.35,96828.0,51.8839,51.963,51.7948,51.7948,96828.0
2016-05-10 13:05:00,52.38,52.42,52.31,52.31,28144.0,51.8245,51.8641,51.7553,51.7553,28144.0
2016-05-10 13:10:00,52.32,52.35,52.29,52.32,24673.0,51.7652,51.7948,51.7355,51.7652,24673.0
2016-05-10 13:15:00,52.33,52.42,52.33,52.36,15774.0,51.7751,51.8641,51.7751,51.8047,15774.0
2016-05-10 13:20:00,52.33,52.34,52.24,52.24,46264.0,51.7751,51.7849,51.686,51.686,46264.0
2016-05-10 13:25:00,52.23,52.24,52.09,52.15,43545.0,51.6761,51.686,51.5376,51.597,43545.0
2016-05-10 13:30:00,52.18,52.23,52.11,52.11,22218.0,51.6266,51.6761,51.5574,51.5574,22218.0
2016-05-10 13:35:00,52.13,52.29,52.13,52.19,19688.0,51.5772,51.7355,51.5772,51.6365,19688.0
2016-05-10 13:40:00,52.21,52.28,52.2,52.2,10974.0,51.6563,51.7256,51.6464,51.6464,10974.0
2016-05-10 13:45:00,52.26,52.31,52.26,52.3,7509.0,51.7058,51.7553,51.7058,51.7454,7509.0
2016-05-10 13:50:00,52.29,52.32,52.2,52.29,24553.0,51.7355,51.7652,51.6464,51.7355,24553.0
2016-05-10 13:55:00,52.28,52.35,52.28,52.31,12621.0,51.7256,51.7948,51.7256,51.7553,12621.0
2016-05-10 14:00:00,52.32,52.32,52.15,52.15,27748.0,51.7652,51.7652,51.597,51.597,27748.0
2016-05-10 14:05:00,52.15,52.21,52.11,52.15,37177.0,51.597,51.6563,51.5574,51.597,37177.0
2016-05-10 14:10:00,52.13,52.22,52.12,52.2,6542.0,51.5772,51.6662,51.5673,51.6464,6542.0
2016-05-10 14:15:00,52.19,52.34,52.16,52.28,23067.0,51.6365,51.7849,51.6069,51.7256,23067.0
2016-05-10 14:20:00,52.3,52.34,52.25,52.31,28210.0,51.7454,51.7849,51.6959,51.7553,28210.0
2016-05-10 14:25:00,52.31,52.33,52.23,52.23,23390.0,51.7553,51.7751,51.6761,51.6761,23390.0
2016-05-10 14:30:00,52.25,52.34,52.23,52.26,21801.0,51.6959,51.7849,51.6761,51.7058,21801.0
2016-05-10 14:35:00,52.26,52.27,52.23,52.26,3660.0,51.7058,51.7157,51.6761,51.7058,3660.0
2016-05-10 14:40:00,52.25,52.36,52.25,52.32,8394.0,51.6959,51.8047,51.6959,51.7652,8394.0
2016-05-10 14:45:00,52.34,52.36,52.26,52.26,13908.0,51.7849,51.8047,51.7058,51.7058,13908.0
2016-05-10 14:50:00,52.27,52.3,52.24,52.27,14265.0,51.7157,51.7454,51.686,51.7157,14265.0
2016-05-10 14:55:00,52.24,52.27,52.23,52.24,8536.0,51.686,51.7157,51.6761,51.686,8536.0
2016-05-10 15:00:00,52.24,52.42,52.24,52.38,56235.0,51.686,51.8641,51.686,51.8245,56235.0
2016-05-10 15:05:00,52.37,52.41,52.35,52.41,24239.0,51.8146,51.8542,51.7948,51.8542,24239.0
2016-05-10 15:10:00,52.38,52.4,52.27,52.27,10852.0,51.8245,51.8443,51.7157,51.7157,10852.0
2016-05-10 15:15:00,52.29,52.3,52.17,52.17,34769.0,51.7355,51.7454,51.6167,51.6167,34769.0
2016-05-10 15:20:00,52.18,52.25,52.16,52.19,22476.0,51.6266,51.6959,51.6069,51.6365,22476.0
2016-05-10 15:25:00,52.21,52.28,52.2,52.22,22573.0,51.6563,51.7256,51.6464,51.6662,22573.0
2016-05-10 15:30:00,52.22,52.22,52.15,52.16,184756.0,51.6662,51.6662,51.597,51.6069,184756.0
2016-05-10 15:35:00,52.16,52.24,52.15,52.21,83858.0,51.6069,51.686,51.597,51.6563,83858.0
2016-05-10 15:40:00,52.23,52.41,52.21,52.35,56551.0,51.6761,51.8542,51.6563,51.7948,56551.0
2016-05-10 15:45:00,52.37,52.43,52.32,52.34,84597.0,51.8146,51.874,51.7652,51.7849,84597.0
2016-05-10 15:50:00,52.35,52.45,52.35,52.38,124930.0,51.7948,51.8938,51.7948,51.8245,124930.0
2016-05-10 15:55:00,52.39,52.48,52.37,52.38,448746.0,51.8344,51.9235,51.8146,51.8245,448746.0
2016-05-11 09:30:00,52.22,52.29,51.95,52.0,103400.0,51.6662,51.7355,51.3991,51.4486,103400.0
2016-05-11 09:35:00,52.0,52.03,51.75,52.02,90125.0,51.4486,51.4782,51.2012,51.4683,90125.0
2016-05-11 09:40:00,52.03,52.24,51.89,51.99,278211.0,51.4782,51.686,51.3397,51.4387,278211.0
2016-05-11 09:45:00,52.0,52.05,51.83,52.02,150581.0,51.4486,51.498,51.2804,51.4683,150581.0
2016-05-11 09:50:00,52.0,52.19,52.0,52.12,55746.0,51.4486,51.6365,51.4486,51.5673,55746.0
2016-05-11 09:55:00,52.14,52.14,51.93,52.0,83309.0,51.5871,51.5871,51.3793,51.4486,83309.0
2016-05-11 10:00:00,51.99,52.07,51.89,51.93,17639.0,51.4387,51.5178,51.3397,51.3793,17639.0
2016-05-11 10:05:00,51.93,52.22,51.91,52.11,47535.0,51.3793,51.6662,51.3595,51.5574,47535.0
2016-05-11 10:10:00,52.12,52.17,52.04,52.14,25027.0,51.5673,51.6167,51.4881,51.5871,25027.0
2016-05-11 10:15:00,52.07,52.17,52.04,52.08,21852.0,51.5178,51.6167,51.4881,51.5277,21852.0
2016-05-11 10:20:00,52.08,52.09,51.89,52.01,21177.0,51.5277,51.5376,51.3397,51.4584,21177.0
2016-05-11 10:25:00,52.04,52.04,51.86,51.95,24255.0,51.4881,51.4881,51.31,51.3991,24255.0
2016-05-11 10:30:00,51.97,52.27,51.97,52.25,63041.0,51.4189,51.7157,51.4189,51.6959,63041.0
2016-05-11 10:35:00,52.26,52.42,52.19,52.2,108696.0,51.7058,51.8641,51.6365,51.6464,108696.0
2016-05-11 10:40:00,52.19,52.21,52.06,52.12,20055.0,51.6365,51.6563,51.5079,51.5673,20055.0
2016-05-11 10:45:00,52.13,52.2,52.13,52.16,37988.0,51.5772,51.6464,51.5772,51.6069,37988.0
2016-05-11 10:50:00,52.17,52.23,52.07,52.09,24782.0,51.6167,51.6761,51.5178,51.5376,24782.0
2016-05-11 10:55:00,52.11,52.13,51.97,51.97,37783.0,51.5574,51.5772,51.4189,51.4189,37783.0
2016-05-11 11:00:00,51.97,51.99,51.73,51.78,91861.0,51.4189,51.4387,51.1814,51.2309,91861.0
2016-05-11 11:05:00,51.78,51.88,51.73,51.81,80689.0,51.2309,51.3298,51.1814,51.2606,80689.0
2016-05-11 11:10:00,51.82,52.08,51.82,52.03,18052.0,51.2705,51.5277,51.2705,51.4782,18052.0
2016-05-11 11:15:00,52.02,52.1,52.02,52.05,25174.0,51.4683,51.5475,51.4683,51.498,25174.0
2016-05-11 11:20:00,52.06,52.09,51.96,51.96,14283.0,51.5079,51.5376,51.409,51.409,14283.0
2016-05-11 11:25:00,51.98,52.02,51.87,51.87,41771.0,51.4288,51.4683,51.3199,51.3199,41771.0
2016-05-11 11:30:00,51.89,52.04,51.83,52.03,18802.0,51.3397,51.4881,51.2804,51.4782,18802.0
2016-05-11 11:35:00,52.08,52.21,52.08,52.19,35655.0,51.5277,51.6563,51.5277,51.6365,35655.0
2016-05-11 11:40:00,52.18,52.46,52.18,52.44,66236.0,51.6266,51.9037,51.6266,51.8839,66236.0
2016-05-11 11:45:00,52.43,52.55,52.38,52.51,56037.0,51.874,51.9927,51.8245,51.9531,56037.0
2016-05-11 11:50:00,52.53,52.58,52.43,52.5,37734.0,51.9729,52.0224,51.874,51.9433,37734.0
2016-05-11 11:55:00,52.51,52.51,52.28,52.33,84933.0,51.9531,51.9531,51.7256,51.7751,84933.0
2016-05-11 12:00:00,52.33,52.36,52.21,52.24,24592.0,51.7751,51.8047,51.6563,51.686,24592.0
2016-05-11 12:05:00,52.26,52.32,52.2,52.32,50109.0,51.7058,51.7652,51.6464,51.7652,50109.0
2016-05-11 12:10:00,52.32,52.35,52.19,52.19,74370.0,51.7652,51.7948,51.6365,51.6365,74370.0
2016-05-11 12:15:00,52.19,52.21,52.15,52.18,9300.0,51.6365,51.6563,51.597,51.6266,9300.0
2016-05-11 12:20:00,52.18,52.18,52.01,52.07,9178.0,51.6266,51.6266,51.4584,51.5178,9178.0
2016-05-11 12:25:00,52.08,52.13,52.07,52.12,15450.0,51.5277,51.5772,51.5178,51.5673,15450.0
2016-05-11 12:30:00,52.07,52.17,52.07,52.15,15890.0,51.5178,51.6167,51.5178,51.597,15890.0
2016-05-11 12:35:00,52.18,52.33,52.18,52.32,19207.0,51.6266,51.7751,51.6266,51.7652,19207.0
2016-05-11 12:40:00,52.33,52.34,52.29,52.34,5691.0,51.7751,51.7849,51.7355,51.7849,5691.0
2016-05-11 12:45:00,52.31,52.32,52.23,52.23,37820.0,51.7553,51.7652,51.6761,51.6761,37820.0
2016-05-11 12:50:00,52.22,52.22,52.13,52.15,22105.0,51.6662,51.6662,51.5772,51.597,22105.0
2016-05-11 12:55:00,52.15,52.21,52.13,52.21,12407.0,51.597,51.6563,51.5772,51.6563,12407.0
2016-05-11 13:00:00,52.23,52.23,52.13,52.16,22010.0,51.6761,51.6761,51.5772,51.6069,22010.0
2016-05-11 13:05:00,52.2,52.23,52.15,52.15,16374.0,51.6464,51.6761,51.597,51.597,16374.0
2016-05-11 13:10:00,52.16,52.19,52.14,52.14,19304.0,51.6069,51.6365,51.5871,51.5871,19304.0
2016-05-11 13:15:00,52.12,52.15,52.11,52.13,7750.0,51.5673,51.597,51.5574,51.5772,7750.0
2016-05-11 13:20:00,52.12,52.12,52.0,52.03,12054.0,51.5673,51.5673,51.4486,51.4782,12054.0
2016-05-11 13:25:00,52.02,52.03,51.95,52.01,19363.0,51.4683,51.4782,51.3991,51.4584,19363.0
2016-05-11 13:30:00,52.04,52.12,52.03,52.12,8020.0,51.4881,51.5673,51.4782,51.5673,8020.0
2016-05-11 13:35:00,52.1,52.1,52.04,52.05,5617.0,51.5475,51.5475,51.4881,51.498,5617.0
2016-05-11 13:40:00,52.07,52.07,51.98,51.99,7163.0,51.5178,51.5178,51.4288,51.4387,7163.0
2016-05-11 13:45:00,51.98,52.02,51.92,51.93,19590.0,51.4288,51.4683,51.3694,51.3793,19590.0
2016-05-11 13:50:00,51.93,51.96,51.79,51.81,55041.0,51.3793,51.409,51.2408,51.2606,55041.0
2016-05-11 13:55:00,51.83,51.88,51.81,51.84,36885.0,51.2804,51.3298,51.2606,51.2902,36885.0
2016-05-11 14:00:00,51.84,51.84,51.73,51.78,23027.0,51.2902,51.2902,51.1814,51.2309,23027.0
2016-05-11 14:05:00,51.77,51.79,51.7,51.7,29586.0,51.221,51.2408,51.1517,51.1517,29586.0
2016-05-11 14:10:00,51.71,51.72,51.66,51.68,26228.0,51.1616,51.1715,51.1122,51.1319,26228.0
2016-05-11 14:15:00,51.66,51.68,51.53,51.53,31902.0,51.1122,51.1319,50.9835,50.9835,31902.0
2016-05-11 14:20:00,51.53,51.62,51.52,51.58,35374.0,50.9835,51.0726,50.9736,51.033,35374.0
2016-05-11 14:25:00,51.58,51.67,51.55,51.66,107988.0,51.033,51.1221,51.0033,51.1122,107988.0
2016-05-11 14:30:00,51.66,51.66,51.58,51.61,13970.0,51.1122,51.1122,51.033,51.0627,13970.0
2016-05-11 14:35:00,51.65,51.76,51.65,51.7,105261.0,51.1023,51.2111,51.1023,51.1517,105261.0
2016-05-11 14:40:00,51.67,51.72,51.57,51.58,93597.0,51.1221,51.1715,51.0231,51.033,93597.0
2016-05-11 14:45:00,51.57,51.68,51.51,51.62,64336.0,51.0231,51.1319,50.9637,51.0726,64336.0
2016-05-11 14:50:00,51.59,51.63,51.52,51.52,28752.0,51.0429,51.0825,50.9736,50.9736,28752.0
2016-05-11 14:55:00,51.52,51.54,51.48,51.5,19247.0,50.9736,50.9934,50.9341,50.9539,19247.0
2016-05-11 15:00:00,51.52,51.55,51.42,51.43,45380.0,50.9736,51.0033,50.8747,50.8846,45380.0
2016-05-11 15:05:00,51.4,51.5,51.38,51.39,44000.0,50.8549,50.9539,50.8351,50.845,44000.0
2016-05-11 15:10:00,51.4,51.43,51.34,51.37,51302.0,50.8549,50.8846,50.7956,50.8252,51302.0
2016-05-11 15:15:00,51.37,51.4,51.24,51.24,45098.0,50.8252,50.8549,50.6966,50.6966,45098.0
2016-05-11 15:20:00,51.24,51.25,51.17,51.2,116760.0,50.6966,50.7065,50.6274,50.657,116760.0
2016-05-11 15:25:00,51.21,51.22,51.09,51.13,76642.0,50.6669,50.6768,50.5482,50.5878,76642.0
2016-05-11 15:30:00,51.14,51.19,51.1,51.12,54405.0,50.5977,50.6471,50.5581,50.5779,54405.0
2016-05-11 15:35:00,51.12,51.12,50.92,50.93,45035.0,50.5779,50.5779,50.38,50.3899,45035.0
2016-05-11 15:40:00,50.94,50.94,50.74,50.75,108027.0,50.3998,50.3998,50.2019,50.2118,108027.0
2016-05-11 15:45:00,50.75,50.9,50.75,50.83,170563.0,50.2118,50.3602,50.2118,50.291,170563.0
2016-05-11 15:50:00,50.83,50.83,50.62,50.62,163997.0,50.291,50.291,50.0832,50.0832,163997.0
2016-05-11 15:55:00,50.63,50.68,50.52,50.61,241821.0,50.0931,50.1426,49.9842,50.0733,241821.0
2016-05-12 09:30:00,51.05,51.17,50.76,50.91,193679.0,50.5086,50.6274,50.2217,50.3701,193679.0
2016-05-12 09:35:00,50.94,50.94,50.24,50.29,140258.0,50.3998,50.3998,49.7072,49.7567,140258.0
2016-05-12 09:40:00,50.32,50.32,49.86,50.07,262890.0,49.7864,49.7864,49.3312,49.539,262890.0
2016-05-12 09:45:00,50.06,50.1,49.81,50.03,203863.0,49.5291,49.5687,49.2818,49.4994,203863.0
2016-05-12 09:50:00,50.02,50.1,49.8,49.8,126530.0,49.4896,49.5687,49.2719,49.2719,126530.0
2016-05-12 09:55:00,49.84,49.85,49.51,49.6,241842.0,49.3115,49.3214,48.985,49.074,241842.0
2016-05-12 10:00:00,49.59,49.81,49.57,49.77,85345.0,49.0641,49.2818,49.0443,49.2422,85345.0
2016-05-12 10:05:00,49.77,49.79,49.67,49.76,85592.0,49.2422,49.262,49.1433,49.2323,85592.0
2016-05-12 10:10:00,49.77,50.15,49.75,50.08,107073.0,49.2422,49.6182,49.2224,49.5489,107073.0
2016-05-12 10:15:00,50.09,50.09,49.8,49.84,103473.0,49.5588,49.5588,49.2719,49.3115,103473.0
2016-05-12 10:20:00,49.83,50.06,49.82,50.0,33831.0,49.3016,49.5291,49.2917,49.4698,33831.0
2016-05-12 10:25:00,49.99,50.3,49.96,50.12,100819.0,49.4599,49.7666,49.4302,49.5885,100819.0
2016-05-12 10:30:00,50.07,50.09,49.85,49.88,72974.0,49.539,49.5588,49.3214,49.351,72974.0
2016-05-12 10:35:00,49.86,50.13,49.85,50.04,32806.0,49.3312,49.5984,49.3214,49.5093,32806.0
2016-05-12 10:40:00,50.0,50.0,49.66,49.71,40544.0,49.4698,49.4698,49.1334,49.1828,40544.0
2016-05-12 10:45:00,49.72,49.84,49.68,49.68,22251.0,49.1927,49.3115,49.1532,49.1532,22251.0
2016-05-12 10:50:00,49.68,49.75,49.65,49.71,29568.0,49.1532,49.2224,49.1235,49.1828,29568.0
2016-05-12 10:55:00,49.68,49.79,49.66,49.78,24100.0,49.1532,49.262,49.1334,49.2521,24100.0
2016-05-12 11:00:00,49.79,49.86,49.59,49.62,88988.0,49.262,49.3312,49.0641,49.0938,88988.0
2016-05-12 11:05:00,49.61,49.62,49.46,49.5,49427.0,49.0839,49.0938,48.9355,48.9751,49427.0
2016-05-12 11:10:00,49.48,49.53,49.4,49.5,57160.0,48.9553,49.0047,48.8761,48.9751,57160.0
2016-05-12 11:15:00,49.49,49.49,49.28,49.39,67697.0,48.9652,48.9652,48.7574,48.8662,67697.0
2016-05-12 11:20:00,49.39,49.57,49.38,49.56,144522.0,48.8662,49.0443,48.8563,49.0344,144522.0
2016-05-12 11:25:00,49.59,49.74,49.58,49.69,108620.0,49.0641,49.2125,49.0542,49.163,108620.0
2016-05-12 11:30:00,49.67,49.72,49.6,49.69,110964.0,49.1433,49.1927,49.074,49.163,110964.0
2016-05-12 11:35:00,49.7,49.72,49.63,49.64,26567.0,49.1729,49.1927,49.1037,49.1136,26567.0
2016-05-12 11:40:00,49.64,49.65,49.43,49.47,49737.0,49.1136,49.1235,48.9058,48.9454,49737.0
2016-05-12 11:45:00,49.48,49.57,49.44,49.46,41571.0,48.9553,49.0443,48.9157,48.9355,41571.0
2016-05-12 11:50:00,49.46,49.53,49.39,49.46,37181.0,48.9355,49.0047,48.8662,48.9355,37181.0
2016-05-12 11:55:00,49.43,49.46,49.36,49.42,23052.0,48.9058,48.9355,48.8365,48.8959,23052.0
2016-05-12 12:00:00,49.43,49.48,49.35,49.38,89591.0,48.9058,48.9553,48.8267,48.8563,89591.0
2016-05-12 12:05:00,49.4,49.56,49.4,49.55,36406.0,48.8761,49.0344,48.8761,49.0245,36406.0
2016-05-12 12:10:00,49.54,49.58,49.44,49.47,75500.0,49.0146,49.0542,48.9157,48.9454,75500.0
2016-05-12 12:15:00,49.46,49.48,49.32,49.36,71024.0,48.9355,48.9553,48.797,48.8365,71024.0
2016-05-12 12:20:00,49.34,49.4,49.32,49.34,66962.0,48.8168,48.8761,48.797,48.8168,66962.0
2016-05-12 12:25:00,49.34,49.35,49.29,49.33,62807.0,48.8168,48.8267,48.7673,48.8069,62807.0
2016-05-12 12:30:00,49.31,49.32,49.15,49.21,99645.0,48.7871,48.797,48.6288,48.6881,99645.0
2016-05-12 12:35:00,49.2,49.21,49.06,49.14,89185.0,48.6782,48.6881,48.5397,48.6189,89185.0
2016-05-12 12:40:00,49.16,49.25,49.13,49.25,44646.0,48.6387,48.7277,48.609,48.7277,44646.0
2016-05-12 12:45:00,49.25,49.39,49.25,49.35,21322.0,48.7277,48.8662,48.7277,48.8267,21322.0
2016-05-12 12:50:00,49.35,49.36,49.18,49.18,57578.0,48.8267,48.8365,48.6585,48.6585,57578.0
2016-05-12 12:55:00,49.19,49.33,49.18,49.24,144445.0,48.6684,48.8069,48.6585,48.7178,144445.0
2016-05-12 13:00:00,49.25,49.31,49.14,49.15,84336.0,48.7277,48.7871,48.6189,48.6288,84336.0
2016-05-12 13:05:00,49.16,49.29,49.14,49.25,31244.0,48.6387,48.7673,48.6189,48.7277,31244.0
2016-05-12 13:10:00,49.24,49.24,49.14,49.22,34554.0,48.7178,48.7178,48.6189,48.698,34554.0
2016-05-12 13:15:00,49.23,49.23,49.15,49.18,14487.0,48.7079,48.7079,48.6288,48.6585,14487.0
2016-05-12 13:20:00,49.18,49.27,49.13,49.23,62173.0,48.6585,48.7475,48.609,48.7079,62173.0
2016-05-12 13:25:00,49.21,49.28,49.17,49.22,13865.0,48.6881,48.7574,48.6486,48.698,13865.0
2016-05-12 13:30:00,49.22,49.24,49.15,49.19,85520.0,48.698,48.7178,48.6288,48.6684,85520.0
2016-05-12 13:35:00,49.17,49.18,49.0,49.03,140460.0,48.6486,48.6585,48.4804,48.51,140460.0
2016-05-12 13:40:00,49.03,49.07,48.98,49.03,33719.0,48.51,48.5496,48.4606,48.51,33719.0
2016-05-12 13:45:00,49.03,49.22,49.02,49.18,96583.0,48.51,48.698,48.5002,48.6585,96583.0
2016-05-12 13:50:00,49.19,49.2,49.03,49.08,26408.0,48.6684,48.6782,48.51,48.5595,26408.0
2016-05-12 13:55:00,49.09,49.34,49.08,49.33,32929.0,48.5694,48.8168,48.5595,48.8069,32929.0
2016-05-12 14:00:00,49.33,49.49,49.29,49.48,40255.0,48.8069,48.9652,48.7673,48.9553,40255.0
2016-05-12 14:05:00,49.49,49.58,49.49,49.52,28869.0,48.9652,49.0542,48.9652,48.9949,28869.0
2016-05-12 14:10:00,49.53,49.9,49.52,49.88,34784.0,49.0047,49.3708,48.9949,49.351,34784.0
2016-05-12 14:15:00,49.88,49.89,49.74,49.8,137253.0,49.351,49.3609,49.2125,49.2719,137253.0
2016-05-12 14:20:00,49.81,49.85,49.53,49.53,131247.0,49.2818,49.3214,49.0047,49.0047,131247.0
2016-05-12 14:25:00,49.55,49.64,49.52,49.6,29178.0,49.0245,49.1136,48.9949,49.074,29178.0
2016-05-12 14:30:00,49.57,49.58,49.47,49.52,24976.0,49.0443,49.0542,48.9454,48.9949,24976.0
2016-05-12 14:35:00,49.51,49.6,49.5,49.57,15526.0,48.985,49.074,48.9751,49.0443,15526.0
2016-05-12 14:40:00,49.58,49.58,49.43,49.47,24977.0,49.0542,49.0542,48.9058,48.9454,24977.0
2016-05-12 14:45:00,49.46,49.8,49.44,49.8,12400.0,48.9355,49.2719,48.9157,49.2719,12400.0
2016-05-12 14:50:00,49.79,49.95,49.79,49.87,77048.0,49.262,49.4203,49.262,49.3411,77048.0
2016-05-12 14:55:00,49.89,49.91,49.74,49.78,19964.0,49.3609,49.3807,49.2125,49.2521,19964.0
2016-05-12 15:00:00,49.79,49.79,49.71,49.74,10470.0,49.262,49.262,49.1828,49.2125,10470.0
2016-05-12 15:05:00,49.75,49.76,49.67,49.67,10372.0,49.2224,49.2323,49.1433,49.1433,10372.0
2016-05-12 15:10:00,49.68,49.75,49.68,49.69,10765.0,49.1532,49.2224,49.1532,49.163,10765.0
2016-05-12 15:15:00,49.7,49.72,49.56,49.62,18132.0,49.1729,49.1927,49.0344,49.0938,18132.0
2016-05-12 15:20:00,49.64,49.65,49.59,49.59,20917.0,49.1136,49.1235,49.0641,49.0641,20917.0
2016-05-12 15:25:00,49.61,49.62,49.55,49.61,16024.0,49.0839,49.0938,49.0245,49.0839,16024.0
2016-05-12 15:30:00,49.6,49.66,49.59,49.59,67026.0,49.074,49.1334,49.0641,49.0641,67026.0
2016-05-12 15:35:00,49.63,49.68,49.58,49.65,25562.0,49.1037,49.1532,49.0542,49.1235,25562.0
2016-05-12 15:40:00,49.68,49.82,49.67,49.67,93169.0,49.1532,49.2917,49.1433,49.1433,93169.0
2016-05-12 15:45:00,49.67,49.71,49.62,49.66,43204.0,49.1433,49.1828,49.0938,49.1334,43204.0
2016-05-12 15:50:00,49.65,49.65,49.51,49.56,122869.0,49.1235,49.1235,48.985,49.0344,122869.0
2016-05-12 15:55:00,49.55,49.57,49.45,49.53,237968.0,49.0245,49.0443,48.9256,49.0047,237968.0
2016-05-13 09:30:00,49.34,49.93,49.34,49.62,162734.0,48.8168,49.4005,48.8168,49.0938,162734.0
2016-05-13 09:35:00,49.58,50.26,49.56,50.26,118898.0,49.0542,49.727,49.0344,49.727,118898.0
2016-05-13 09:40:00,50.21,50.52,50.15,50.38,120297.0,49.6775,49.9842,49.6182,49.8457,120297.0
2016-05-13 09:45:00,50.36,50.61,50.29,50.32,68837.0,49.8259,50.0733,49.7567,49.7864,68837.0
2016-05-13 09:50:00,50.34,50.36,50.0,50.01,152357.0,49.8062,49.8259,49.4698,49.4797,152357.0
2016-05-13 09:55:00,50.0,50.22,49.93,50.14,100689.0,49.4698,49.6874,49.4005,49.6083,100689.0
2016-05-13 10:00:00,50.15,50.32,50.0,50.29,73190.0,49.6182,49.7864,49.4698,49.7567,73190.0
2016-05-13 10:05:00,50.27,50.32,49.99,50.01,72309.0,49.7369,49.7864,49.4599,49.4797,72309.0
2016-05-13 10:10:00,50.02,50.13,49.87,50.01,66984.0,49.4896,49.5984,49.3411,49.4797,66984.0
2016-05-13 10:15:00,50.02,50.32,49.96,50.31,94357.0,49.4896,49.7864,49.4302,49.7765,94357.0
2016-05-13 10:20:00,50.31,50.4,50.08,50.28,108364.0,49.7765,49.8655,49.5489,49.7468,108364.0
2016-05-13 10:25:00,50.27,50.35,50.13,50.16,53710.0,49.7369,49.8161,49.5984,49.6281,53710.0
2016-05-13 10:30:00,50.14,50.16,49.95,50.13,41867.0,49.6083,49.6281,49.4203,49.5984,41867.0
2016-05-13 10:35:00,50.14,50.18,50.03,50.06,18736.0,49.6083,49.6479,49.4994,49.5291,18736.0
2016-05-13 10:40:00,50.05,50.24,50.01,50.12,107150.0,49.5192,49.7072,49.4797,49.5885,107150.0
2016-05-13 10:45:00,50.13,50.33,50.13,50.26,27347.0,49.5984,49.7963,49.5984,49.727,27347.0
2016-05-13 10:50:00,50.25,50.52,50.23,50.29,57813.0,49.7171,49.9842,49.6973,49.7567,57813.0
2016-05-13 10:55:00,50.3,50.53,50.27,50.51,37589.0,49.7666,49.9941,49.7369,49.9744,37589.0
2016-05-13 11:00:00,50.48,50.65,50.39,50.57,64226.0,49.9447,50.1129,49.8556,50.0337,64226.0
2016-05-13 11:05:00,50.58,50.71,50.58,50.68,61211.0,50.0436,50.1722,50.0436,50.1426,61211.0
2016-05-13 11:10:00,50.67,50.76,50.54,50.54,118409.0,50.1327,50.2217,50.004,50.004,118409.0
2016-05-13 11:15:00,50.56,50.69,50.53,50.64,38311.0,50.0238,50.1524,49.9941,50.103,38311.0
2016-05-13 11:20:00,50.65,50.78,50.6,50.75,42608.0,50.1129,50.2415,50.0634,50.2118,42608.0
2016-05-13 11:25:00,50.78,50.98,50.76,50.88,92254.0,50.2415,50.4394,50.2217,50.3404,92254.0
2016-05-13 11:30:00,50.89,50.95,50.85,50.95,20243.0,50.3503,50.4097,50.3107,50.4097,20243.0
2016-05-13 11:35:00,50.96,50.96,50.81,50.84,51753.0,50.4196,50.4196,50.2712,50.3009,51753.0
2016-05-13 11:40:00,50.86,50.86,50.68,50.71,64603.0,50.3206,50.3206,50.1426,50.1722,64603.0
2016-05-13 11:45:00,50.73,50.87,50.73,50.76,49538.0,50.192,50.3305,50.192,50.2217,49538.0
2016-05-13 11:50:00,50.77,50.82,50.68,50.82,25523.0,50.2316,50.2811,50.1426,50.2811,25523.0
2016-05-13 11:55:00,50.82,50.91,50.77,50.77,48807.0,50.2811,50.3701,50.2316,50.2316,48807.0
2016-05-13 12:00:00,50.76,50.8,50.63,50.65,40786.0,50.2217,50.2613,50.0931,50.1129,40786.0
2016-05-13 12:05:00,50.67,50.87,50.66,50.77,41325.0,50.1327,50.3305,50.1228,50.2316,41325.0
2016-05-13 12:10:00,50.78,50.78,50.65,50.71,21309.0,50.2415,50.2415,50.1129,50.1722,21309.0
2016-05-13 12:15:00,50.68,50.75,50.61,50.72,25208.0,50.1426,50.2118,50.0733,50.1821,25208.0
2016-05-13 12:20:00,50.71,50.73,50.61,50.71,29116.0,50.1722,50.192,50.0733,50.1722,29116.0
2016-05-13 12:25:00,50.72,50.78,50.64,50.72,26989.0,50.1821,50.2415,50.103,50.1821,26989.0
2016-05-13 12:30:00,50.73,50.82,50.71,50.75,31496.0,50.192,50.2811,50.1722,50.2118,31496.0
2016-05-13 12:35:00,50.74,50.8,50.63,50.69,29558.0,50.2019,50.2613,50.0931,50.1524,29558.0
2016-05-13 12:40:00,50.67,50.68,50.42,50.44,95033.0,50.1327,50.1426,49.8853,49.9051,95033.0
2016-05-13 12:45:00,50.44,50.61,50.38,50.57,67608.0,49.9051,50.0733,49.8457,50.0337,67608.0
2016-05-13 12:50:00,50.57,50.58,50.38,50.38,25016.0,50.0337,50.0436,49.8457,49.8457,25016.0
2016-05-13 12:55:00,50.38,50.4,50.19,50.22,150322.0,49.8457,49.8655,49.6577,49.6874,150322.0
2016-05-13 13:00:00,50.23,50.43,50.19,50.39,43586.0,49.6973,49.8952,49.6577,49.8556,43586.0
2016-05-13 13:05:00,50.39,50.56,50.37,50.53,30711.0,49.8556,50.0238,49.8358,49.9941,30711.0
2016-05-13 13:10:00,50.52,50.53,50.42,50.47,34070.0,49.9842,49.9941,49.8853,49.9348,34070.0
2016-05-13 13:15:00,50.43,50.54,50.42,50.52,16212.0,49.8952,50.004,49.8853,49.9842,16212.0
2016-05-13 13:20:00,50.51,50.59,50.45,50.49,59085.0,49.9744,50.0535,49.915,49.9546,59085.0
2016-05-13 13:25:00,50.44,50.55,50.42,50.45,28080.0,49.9051,50.0139,49.8853,49.915,28080.0
2016-05-13 13:30:00,50.45,50.53,50.43,50.45,19355.0,49.915,49.9941,49.8952,49.915,19355.0
2016-05-13 13:35:00,50.46,50.46,50.25,50.25,76731.0,49.9249,49.9249,49.7171,49.7171,76731.0
2016-05-13 13:40:00,50.22,50.26,50.13,50.22,80433.0,49.6874,49.727,49.5984,49.6874,80433.0
2016-05-13 13:45:00,50.21,50.26,50.11,50.15,32354.0,49.6775,49.727,49.5786,49.6182,32354.0
2016-05-13 13:50:00,50.13,50.15,50.04,50.11,39674.0,49.5984,49.6182,49.5093,49.5786,39674.0
2016-05-13 13:55:00,50.12,50.21,50.09,50.2,37503.0,49.5885,49.6775,49.5588,49.6676,37503.0
2016-05-13 14:00:00,50.19,50.41,50.16,50.34,173032.0,49.6577,49.8754,49.6281,49.8062,173032.0
2016-05-13 14:05:00,50.33,50.35,50.27,50.32,21625.0,49.7963,49.8161,49.7369,49.7864,21625.0
2016-05-13 14:10:00,50.29,50.32,50.24,50.29,21720.0,49.7567,49.7864,49.7072,49.7567,21720.0
2016-05-13 14:15:00,50.28,50.35,50.16,50.19,51246.0,49.7468,49.8161,49.6281,49.6577,51246.0
2016-05-13 14:20:00,50.18,50.18,50.05,50.14,43925.0,49.6479,49.6479,49.5192,49.6083,43925.0
2016-05-13 14:25:00,50.14,50.23,50.11,50.21,30749.0,49.6083,49.6973,49.5786,49.6775,30749.0
2016-05-13 14:30:00,50.21,50.22,50.05,50.12,43845.0,49.6775,49.6874,49.5192,49.5885,43845.0
2016-05-13 14:35:00,50.12,50.18,49.99,50.02,55985.0,49.5885,49.6479,49.4599,49.4896,55985.0
2016-05-13 14:40:00,50.02,50.12,49.95,50.12,43094.0,49.4896,49.5885,49.4203,49.5885,43094.0
2016-05-13 14:45:00,50.13,50.17,50.06,50.09,25514.0,49.5984,49.638,49.5291,49.5588,25514.0
2016-05-13 14:50:00,50.09,50.09,49.95,50.04,32345.0,49.5588,49.5588,49.4203,49.5093,32345.0
2016-05-13 14:55:00,50.03,50.15,49.98,50.11,34008.0,49.4994,49.6182,49.45,49.5786,34008.0
2016-05-13 15:00:00,50.11,50.17,50.05,50.16,22468.0,49.5786,49.638,49.5192,49.6281,22468.0
2016-05-13 15:05:00,50.18,50.22,50.1,50.14,34297.0,49.6479,49.6874,49.5687,49.6083,34297.0
2016-05-13 15:10:00,50.14,50.16,50.08,50.12,18178.0,49.6083,49.6281,49.5489,49.5885,18178.0
2016-05-13 15:15:00,50.13,50.28,50.13,50.27,71398.0,49.5984,49.7468,49.5984,49.7369,71398.0
2016-05-13 15:20:00,50.26,50.32,50.23,50.26,51292.0,49.727,49.7864,49.6973,49.727,51292.0
2016-05-13 15:25:00,50.25,50.3,50.21,50.26,49006.0,49.7171,49.7666,49.6775,49.727,49006.0
2016-05-13 15:30:00,50.26,50.3,50.23,50.27,58055.0,49.727,49.7666,49.6973,49.7369,58055.0
2016-05-13 15:35:00,50.27,50.28,50.21,50.23,50781.0,49.7369,49.7468,49.6775,49.6973,50781.0
2016-05-13 15:40:00,50.23,50.29,50.21,50.24,52171.0,49.6973,49.7567,49.6775,49.7072,52171.0
2016-05-13 15:45:00,50.24,50.3,50.17,50.29,152804.0,49.7072,49.7666,49.638,49.7567,152804.0
2016-05-13 15:50:00,50.29,50.37,50.26,50.32,174678.0,49.7567,49.8358,49.727,49.7864,174678.0
2016-05-13 15:55:00,50.32,50.46,50.3,50.42,180749.0,49.7864,49.9249,49.7666,49.8853,180749.0
2016-05-16 09:30:00,51.07,51.46,50.98,51.36,252796.0,50.5284,50.9143,50.4394,50.8153,252796.0
2016-05-16 09:35:00,51.38,51.91,51.37,51.78,448238.0,50.8351,51.3595,50.8252,51.2309,448238.0
2016-05-16 09:40:00,51.78,51.84,51.43,51.74,438008.0,51.2309,51.2902,50.8846,51.1913,438008.0
2016-05-16 09:45:00,51.75,52.12,51.71,52.08,423548.0,51.2012,51.5673,51.1616,51.5277,423548.0
2016-05-16 09:50:00,52.08,52.14,51.83,51.93,268903.0,51.5277,51.5871,51.2804,51.3793,268903.0
2016-05-16 09:55:00,51.95,52.16,51.86,52.1,152581.0,51.3991,51.6069,51.31,51.5475,152581.0
2016-05-16 10:00:00,52.1,52.27,51.99,52.25,193933.0,51.5475,51.7157,51.4387,51.6959,193933.0
2016-05-16 10:05:00,52.26,52.42,52.02,52.02,133876.0,51.7058,51.8641,51.4683,51.4683,133876.0
2016-05-16 10:10:00,52.07,52.35,52.04,52.14,95533.0,51.5178,51.7948,51.4881,51.5871,95533.0
2016-05-16 10:15:00,52.13,52.13,51.89,51.91,86120.0,51.5772,51.5772,51.3397,51.3595,86120.0
2016-05-16 10:20:00,51.91,52.14,51.87,52.07,42432.0,51.3595,51.5871,51.3199,51.5178,42432.0
2016-05-16 10:25:00,52.1,52.24,52.05,52.06,46375.0,51.5475,51.686,51.498,51.5079,46375.0
2016-05-16 10:30:00,52.08,52.12,51.91,52.09,119393.0,51.5277,51.5673,51.3595,51.5376,119393.0
2016-05-16 10:35:00,52.1,52.22,52.06,52.12,35270.0,51.5475,51.6662,51.5079,51.5673,35270.0
2016-05-16 10:40:00,52.12,52.15,52.0,52.07,85982.0,51.5673,51.597,51.4486,51.5178,85982.0
2016-05-16 10:45:00,52.07,52.24,51.97,52.19,46691.0,51.5178,51.686,51.4189,51.6365,46691.0
2016-05-16 10:50:00,52.23,52.29,52.11,52.25,136615.0,51.6761,51.7355,51.5574,51.6959,136615.0
2016-05-16 10:55:00,52.26,52.3,52.19,52.26,26117.0,51.7058,51.7454,51.6365,51.7058,26117.0
2016-05-16 11:00:00,52.27,52.4,52.27,52.32,85001.0,51.7157,51.8443,51.7157,51.7652,85001.0
2016-05-16 11:05:00,52.34,52.37,52.2,52.2,25775.0,51.7849,51.8146,51.6464,51.6464,25775.0
2016-05-16 11:10:00,52.19,52.33,52.19,52.29,28639.0,51.6365,51.7751,51.6365,51.7355,28639.0
2016-05-16 11:15:00,52.29,52.3,52.2,52.22,32511.0,51.7355,51.7454,51.6464,51.6662,32511.0
2016-05-16 11:20:00,52.19,52.21,52.09,52.1,16725.0,51.6365,51.6563,51.5376,51.5475,16725.0
2016-05-16 11:25:00,52.12,52.25,52.12,52.2,20258.0,51.5673,51.6959,51.5673,51.6464,20258.0
2016-05-16 11:30:00,52.22,52.33,52.2,52.22,68610.0,51.6662,51.7751,51.6464,51.6662,68610.0
2016-05-16 11:35:00,52.22,52.33,52.21,52.32,15055.0,51.6662,51.7751,51.6563,51.7652,15055.0
2016-05-16 11:40:00,52.33,52.51,52.33,52.49,138309.0,51.7751,51.9531,51.7751,51.9334,138309.0
2016-05-16 11:45:00,52.47,52.6,52.47,52.59,39141.0,51.9136,52.0422,51.9136,52.0323,39141.0
2016-05-16 11:50:00,52.59,52.62,52.51,52.52,75203.0,52.0323,52.062,51.9531,51.963,75203.0
2016-05-16 11:55:00,52.54,52.58,52.48,52.58,24426.0,51.9828,52.0224,51.9235,52.0224,24426.0
2016-05-16 12:00:00,52.59,52.59,52.39,52.42,22320.0,52.0323,52.0323,51.8344,51.8641,22320.0
2016-05-16 12:05:00,52.42,52.53,52.4,52.52,15728.0,51.8641,51.9729,51.8443,51.963,15728.0
2016-05-16 12:10:00,52.53,52.53,52.39,52.41,13948.0,51.9729,51.9729,51.8344,51.8542,13948.0
2016-05-16 12:15:00,52.43,52.44,52.27,52.29,22231.0,51.874,51.8839,51.7157,51.7355,22231.0
2016-05-16 12:20:00,52.29,52.39,52.23,52.25,16103.0,51.7355,51.8344,51.6761,51.6959,16103.0
2016-05-16 12:25:00,52.24,52.27,52.16,52.16,88165.0,51.686,51.7157,51.6069,51.6069,88165.0
2016-05-16 12:30:00,52.17,52.26,52.16,52.22,73928.0,51.6167,51.7058,51.6069,51.6662,73928.0
2016-05-16 12:35:00,52.22,52.25,52.19,52.2,9885.0,51.6662,51.6959,51.6365,51.6464,9885.0
2016-05-16 12:40:00,52.19,52.21,52.07,52.21,31769.0,51.6365,51.6563,51.5178,51.6563,31769.0
2016-05-16 12:45:00,52.21,52.22,52.13,52.16,9714.0,51.6563,51.6662,51.5772,51.6069,9714.0
2016-05-16 12:50:00,52.15,52.24,52.15,52.21,5385.0,51.597,51.686,51.597,51.6563,5385.0
2016-05-16 12:55:00,52.23,52.34,52.22,52.28,41863.0,51.6761,51.7849,51.6662,51.7256,41863.0
2016-05-16 13:00:00,52.3,52.39,52.28,52.3,10567.0,51.7454,51.8344,51.7256,51.7454,10567.0
2016-05-16 13:05:00,52.31,52.31,52.21,52.26,25660.0,51.7553,51.7553,51.6563,51.7058,25660.0
2016-05-16 13:10:00,52.24,52.3,52.24,52.29,10006.0,51.686,51.7454,51.686,51.7355,10006.0
2016-05-16 13:15:00,52.29,52.31,52.24,52.24,14979.0,51.7355,51.7553,51.686,51.686,14979.0
2016-05-16 13:20:00,52.25,52.29,52.17,52.19,20481.0,51.6959,51.7355,51.6167,51.6365,20481.0
2016-05-16 13:25:00,52.2,52.25,52.15,52.17,18238.0,51.6464,51.6959,51.597,51.6167,18238.0
2016-05-16 13:30:00,52.17,52.17,52.06,52.08,26663.0,51.6167,51.6167,51.5079,51.5277,26663.0
2016-05-16 13:35:00,52.09,52.14,52.05,52.05,16893.0,51.5376,51.5871,51.498,51.498,16893.0
2016-05-16 13:40:00,52.07,52.11,52.0,52.0,61096.0,51.5178,51.5574,51.4486,51.4486,61096.0
2016-05-16 13:45:00,51.98,52.09,51.98,52.08,47406.0,51.4288,51.5376,51.4288,51.5277,47406.0
2016-05-16 13:50:00,52.1,52.1,52.0,52.0,9473.0,51.5475,51.5475,51.4486,51.4486,9473.0
2016-05-16 13:55:00,52.02,52.11,52.02,52.07,12641.0,51.4683,51.5574,51.4683,51.5178,12641.0
2016-05-16 14:00:00,52.08,52.31,52.04,52.24,25517.0,51.5277,51.7553,51.4881,51.686,25517.0
2016-05-16 14:05:00,52.25,52.31,52.22,52.27,10156.0,51.6959,51.7553,51.6662,51.7157,10156.0
2016-05-16 14:10:00,52.27,52.36,52.25,52.35,7788.0,51.7157,51.8047,51.6959,51.7948,7788.0
2016-05-16 14:15:00,52.35,52.4,52.3,52.32,61790.0,51.7948,51.8443,51.7454,51.7652,61790.0
2016-05-16 14:20:00,52.36,52.44,52.33,52.42,9109.0,51.8047,51.8839,51.7751,51.8641,9109.0
2016-05-16 14:25:00,52.4,52.55,52.4,52.51,53632.0,51.8443,51.9927,51.8443,51.9531,53632.0
2016-05-16 14:30:00,52.51,52.54,52.46,52.49,24074.0,51.9531,51.9828,51.9037,51.9334,24074.0
2016-05-16 14:35:00,52.5,52.51,52.38,52.46,29085.0,51.9433,51.9531,51.8245,51.9037,29085.0
2016-05-16 14:40:00,52.46,52.5,52.42,52.46,26401.0,51.9037,51.9433,51.8641,51.9037,26401.0
2016-05-16 14:45:00,52.44,52.46,52.39,52.39,19489.0,51.8839,51.9037,51.8344,51.8344,19489.0
2016-05-16 14:50:00,52.4,52.47,52.4,52.45,17188.0,51.8443,51.9136,51.8443,51.8938,17188.0
2016-05-16 14:55:00,52.44,52.53,52.43,52.49,19511.0,51.8839,51.9729,51.874,51.9334,19511.0
2016-05-16 15:00:00,52.46,52.53,52.43,52.5,49582.0,51.9037,51.9729,51.874,51.9433,49582.0
2016-05-16 15:05:00,52.52,52.54,52.47,52.52,47070.0,51.963,51.9828,51.9136,51.963,47070.0
2016-05-16 15:10:00,52.5,52.51,52.42,52.44,74375.0,51.9433,51.9531,51.8641,51.8839,74375.0
2016-05-16 15:15:00,52.45,52.55,52.44,52.51,50732.0,51.8938,51.9927,51.8839,51.9531,50732.0
2016-05-16 15:20:00,52.51,52.58,52.48,52.55,42516.0,51.9531,52.0224,51.9235,51.9927,42516.0
2016-05-16 15:25:00,52.56,52.56,52.51,52.54,68394.0,52.0026,52.0026,51.9531,51.9828,68394.0
2016-05-16 15:30:00,52.53,52.54,52.45,52.45,51689.0,51.9729,51.9828,51.8938,51.8938,51689.0
2016-05-16 15:35:00,52.47,52.58,52.47,52.57,60960.0,51.9136,52.0224,51.9136,52.0125,60960.0
2016-05-16 15:40:00,52.56,52.66,52.51,52.64,145018.0,52.0026,52.1016,51.9531,52.0818,145018.0
2016-05-16 15:45:00,52.64,52.68,52.59,52.67,142376.0,52.0818,52.1213,52.0323,52.1114,142376.0
2016-05-16 15:50:00,52.67,52.73,52.64,52.65,184540.0,52.1114,52.1708,52.0818,52.0917,184540.0
2016-05-16 15:55:00,52.66,52.73,52.55,52.56,548388.0,52.1016,52.1708,51.9927,52.0026,548388.0
2016-05-17 09:30:00,52.33,52.48,52.18,52.38,64274.0,51.7751,51.9235,51.6266,51.8245,64274.0
2016-05-17 09:35:00,52.42,52.62,52.26,52.37,71429.0,51.8641,52.062,51.7058,51.8146,71429.0
2016-05-17 09:40:00,52.34,52.61,52.18,52.32,84649.0,51.7849,52.0521,51.6266,51.7652,84649.0
2016-05-17 09:45:00,52.3,52.71,52.25,52.71,67359.0,51.7454,52.151,51.6959,52.151,67359.0
2016-05-17 09:50:00,52.67,53.02,52.56,52.62,186007.0,52.1114,52.4577,52.0026,52.062,186007.0
2016-05-17 09:55:00,52.64,52.82,52.54,52.58,65879.0,52.0818,52.2599,51.9828,52.0224,65879.0
2016-05-17 10:00:00,52.54,52.6,52.34,52.41,59945.0,51.9828,52.0422,51.7849,51.8542,59945.0
2016-05-17 10:05:00,52.41,52.6,52.34,52.52,37892.0,51.8542,52.0422,51.7849,51.963,37892.0
2016-05-17 10:10:00,52.56,52.61,52.37,52.42,175335.0,52.0026,52.0521,51.8146,51.8641,175335.0
2016-05-17 10:15:00,52.43,52.57,52.37,52.54,40634.0,51.874,52.0125,51.8146,51.9828,40634.0
2016-05-17 10:20:00,52.55,52.7,52.39,52.47,62453.0,51.9927,52.1411,51.8344,51.9136,62453.0
2016-05-17 10:25:00,52.48,52.52,52.26,52.39,109458.0,51.9235,51.963,51.7058,51.8344,109458.0
2016-05-17 10:30:00,52.36,52.47,52.27,52.46,35580.0,51.8047,51.9136,51.7157,51.9037,35580.0
2016-05-17 10:35:00,52.45,52.59,52.4,52.59,43242.0,51.8938,52.0323,51.8443,52.0323,43242.0
2016-05-17 10:40:00,52.6,52.66,52.51,52.65,37806.0,52.0422,52.1016,51.9531,52.0917,37806.0
2016-05-17 10:45:00,52.67,52.73,52.55,52.57,20083.0,52.1114,52.1708,51.9927,52.0125,20083.0
2016-05-17 10:50:00,52.58,52.8,52.58,52.79,67153.0,52.0224,52.2401,52.0224,52.2302,67153.0
2016-05-17 10:55:00,52.83,52.86,52.7,52.76,31622.0,52.2698,52.2994,52.1411,52.2005,31622.0
2016-05-17 11:00:00,52.71,52.77,52.65,52.69,48742.0,52.151,52.2104,52.0917,52.1312,48742.0
2016-05-17 11:05:00,52.7,52.79,52.65,52.74,18439.0,52.1411,52.2302,52.0917,52.1807,18439.0
2016-05-17 11:10:00,52.8,52.84,52.67,52.67,51837.0,52.2401,52.2796,52.1114,52.1114,51837.0
2016-05-17 11:15:00,52.7,53.0,52.7,52.88,60879.0,52.1411,52.4379,52.1411,52.3192,60879.0
2016-05-17 11:20:00,52.9,53.0,52.86,53.0,82731.0,52.339,52.4379,52.2994,52.4379,82731.0
2016-05-17 11:25:00,52.99,53.05,52.87,52.9,31239.0,52.4281,52.4874,52.3093,52.339,31239.0
2016-05-17 11:30:00,52.92,53.06,52.91,53.05,24267.0,52.3588,52.4973,52.3489,52.4874,24267.0
2016-05-17 11:35:00,53.05,53.18,53.01,53.18,38120.0,52.4874,52.616,52.4478,52.616,38120.0
2016-05-17 11:40:00,53.19,53.25,53.13,53.22,94663.0,52.6259,52.6853,52.5666,52.6556,94663.0
2016-05-17 11:45:00,53.2,53.24,53.15,53.17,44896.0,52.6358,52.6754,52.5864,52.6061,44896.0
2016-05-17 11:50:00,53.16,53.22,53.06,53.06,13798.0,52.5963,52.6556,52.4973,52.4973,13798.0
2016-05-17 11:55:00,53.04,53.08,52.91,52.93,35804.0,52.4775,52.5171,52.3489,52.3687,35804.0
2016-05-17 12:00:00,52.91,53.02,52.91,52.95,12148.0,52.3489,52.4577,52.3489,52.3885,12148.0
2016-05-17 12:05:00,52.92,52.96,52.8,52.85,40091.0,52.3588,52.3984,52.2401,52.2895,40091.0
2016-05-17 12:10:00,52.85,52.89,52.77,52.8,14807.0,52.2895,52.3291,52.2104,52.2401,14807.0
2016-05-17 12:15:00,52.77,52.8,52.67,52.72,68742.0,52.2104,52.2401,52.1114,52.1609,68742.0
2016-05-17 12:20:00,52.7,52.73,52.64,52.66,21616.0,52.1411,52.1708,52.0818,52.1016,21616.0
2016-05-17 12:25:00,52.65,52.68,52.6,52.65,32488.0,52.0917,52.1213,52.0422,52.0917,32488.0
2016-05-17 12:30:00,52.68,52.69,52.56,52.66,18063.0,52.1213,52.1312,52.0026,52.1016,18063.0
2016-05-17 12:35:00,52.64,52.82,52.62,52.82,16126.0,52.0818,52.2599,52.062,52.2599,16126.0
2016-05-17 12:40:00,52.81,52.84,52.55,52.57,166434.0,52.25,52.2796,51.9927,52.0125,166434.0
2016-05-17 12:45:00,52.54,52.56,52.44,52.5,110527.0,51.9828,52.0026,51.8839,51.9433,110527.0
2016-05-17 12:50:00,52.5,52.52,52.41,52.47,14505.0,51.9433,51.963,51.8542,51.9136,14505.0
2016-05-17 12:55:00,52.45,52.45,52.34,52.41,30462.0,51.8938,51.8938,51.7849,51.8542,30462.0
2016-05-17 13:00:00,52.45,52.47,52.27,52.28,11579.0,51.8938,51.9136,51.7157,51.7256,11579.0
2016-05-17 13:05:00,52.3,52.35,52.25,52.27,50524.0,51.7454,51.7948,51.6959,51.7157,50524.0
2016-05-17 13:10:00,52.29,52.35,52.27,52.33,16764.0,51.7355,51.7948,51.7157,51.7751,16764.0
2016-05-17 13:15:00,52.32,52.33,52.21,52.31,24429.0,51.7652,51.7751,51.6563,51.7553,24429.0
2016-05-17 13:20:00,52.33,52.36,52.28,52.3,23045.0,51.7751,51.8047,51.7256,51.7454,23045.0
2016-05-17 13:25:00,52.29,52.41,52.29,52.4,24807.0,51.7355,51.8542,51.7355,51.8443,24807.0
2016-05-17 13:30:00,52.38,52.49,52.38,52.46,24671.0,51.8245,51.9334,51.8245,51.9037,24671.0
2016-05-17 13:35:00,52.47,52.49,52.38,52.38,7570.0,51.9136,51.9334,51.8245,51.8245,7570.0
2016-05-17 13:40:00,52.4,52.5,52.36,52.44,18440.0,51.8443,51.9433,51.8047,51.8839,18440.0
2016-05-17 13:45:00,52.45,52.68,52.44,52.62,46286.0,51.8938,52.1213,51.8839,52.062,46286.0
2016-05-17 13:50:00,52.59,52.69,52.57,52.67,30159.0,52.0323,52.1312,52.0125,52.1114,30159.0
2016-05-17 13:55:00,52.7,52.72,52.53,52.54,38578.0,52.1411,52.1609,51.9729,51.9828,38578.0
2016-05-17 14:00:00,52.54,52.57,52.47,52.55,42556.0,51.9828,52.0125,51.9136,51.9927,42556.0
2016-05-17 14:05:00,52.52,52.57,52.43,52.43,20715.0,51.963,52.0125,51.874,51.874,20715.0
2016-05-17 14:10:00,52.42,52.47,52.36,52.46,57468.0,51.8641,51.9136,51.8047,51.9037,57468.0
2016-05-17 14:15:00,52.47,52.49,52.31,52.35,40952.0,51.9136,51.9334,51.7553,51.7948,40952.0
2016-05-17 14:20:00,52.32,52.36,52.22,52.23,46994.0,51.7652,51.8047,51.6662,51.6761,46994.0
2016-05-17 14:25:00,52.21,52.26,52.09,52.23,66174.0,51.6563,51.7058,51.5376,51.6761,66174.0
2016-05-17 14:30:00,52.22,52.22,52.01,52.04,40841.0,51.6662,51.6662,51.4584,51.4881,40841.0
2016-05-17 14:35:00,52.07,52.14,52.03,52.07,71255.0,51.5178,51.5871,51.4782,51.5178,71255.0
2016-05-17 14:40:00,52.06,52.08,52.0,52.06,24749.0,51.5079,51.5277,51.4486,51.5079,24749.0
2016-05-17 14:45:00,52.06,52.15,52.02,52.02,27813.0,51.5079,51.597,51.4683,51.4683,27813.0
2016-05-17 14:50:00,52.01,52.07,51.96,52.04,74999.0,51.4584,51.5178,51.409,51.4881,74999.0
2016-05-17 14:55:00,52.04,52.16,51.94,52.11,41723.0,51.4881,51.6069,51.3892,51.5574,41723.0
2016-05-17 15:00:00,52.1,52.17,52.02,52.08,86242.0,51.5475,51.6167,51.4683,51.5277,86242.0
2016-05-17 15:05:00,52.09,52.28,52.07,52.22,64280.0,51.5376,51.7256,51.5178,51.6662,64280.0
2016-05-17 15:10:00,52.22,52.27,52.17,52.21,56821.0,51.6662,51.7157,51.6167,51.6563,56821.0
2016-05-17 15:15:00,52.22,52.29,52.16,52.16,71155.0,51.6662,51.7355,51.6069,51.6069,71155.0
2016-05-17 15:20:00,52.15,52.23,52.13,52.17,30063.0,51.597,51.6761,51.5772,51.6167,30063.0
2016-05-17 15:25:00,52.17,52.17,52.06,52.14,48498.0,51.6167,51.6167,51.5079,51.5871,48498.0
2016-05-17 15:30:00,52.13,52.21,52.11,52.13,96973.0,51.5772,51.6563,51.5574,51.5772,96973.0
2016-05-17 15:35:00,52.16,52.21,52.13,52.2,17395.0,51.6069,51.6563,51.5772,51.6464,17395.0
2016-05-17 15:40:00,52.21,52.24,52.12,52.22,55559.0,51.6563,51.686,51.5673,51.6662,55559.0
2016-05-17 15:45:00,52.22,52.31,52.15,52.28,89134.0,51.6662,51.7553,51.597,51.7256,89134.0
2016-05-17 15:50:00,52.27,52.27,52.16,52.23,78699.0,51.7157,51.7157,51.6069,51.6761,78699.0
2016-05-17 15:55:00,52.24,52.27,52.13,52.27,227389.0,51.686,51.7157,51.5772,51.7157,227389.0
2016-05-18 09:30:00,51.93,52.43,51.9,52.21,74816.0,51.3793,51.874,51.3496,51.6563,74816.0
2016-05-18 09:35:00,52.21,52.59,52.21,52.47,101218.0,51.6563,52.0323,51.6563,51.9136,101218.0
2016-05-18 09:40:00,52.5,52.8,52.48,52.65,88046.0,51.9433,52.2401,51.9235,52.0917,88046.0
2016-05-18 09:45:00,52.67,52.83,52.62,52.66,87847.0,52.1114,52.2698,52.062,52.1016,87847.0
2016-05-18 09:50:00,52.66,52.86,52.6,52.82,71380.0,52.1016,52.2994,52.0422,52.2599,71380.0
2016-05-18 09:55:00,52.81,53.08,52.79,53.02,149477.0,52.25,52.5171,52.2302,52.4577,149477.0
2016-05-18 10:00:00,53.03,53.06,52.93,52.98,247923.0,52.4676,52.4973,52.3687,52.4182,247923.0
2016-05-18 10:05:00,52.98,53.25,52.95,53.02,250149.0,52.4182,52.6853,52.3885,52.4577,250149.0
2016-05-18 10:10:00,53.03,53.29,53.01,53.26,157248.0,52.4676,52.7249,52.4478,52.6952,157248.0
2016-05-18 10:15:00,53.26,53.46,53.23,53.44,125136.0,52.6952,52.8931,52.6655,52.8733,125136.0
2016-05-18 10:20:00,53.46,53.57,53.44,53.47,227983.0,52.8931,53.0019,52.8733,52.903,227983.0
2016-05-18 10:25:00,53.45,53.64,53.44,53.51,114180.0,52.8832,53.0712,52.8733,52.9425,114180.0
2016-05-18 10:30:00,53.5,53.53,53.33,53.45,111324.0,52.9326,52.9623,52.7644,52.8832,111324.0
2016-05-18 10:35:00,53.42,53.42,53.22,53.25,59709.0,52.8535,52.8535,52.6556,52.6853,59709.0
2016-05-18 10:40:00,53.26,53.41,53.25,53.37,40087.0,52.6952,52.8436,52.6853,52.804,40087.0
2016-05-18 10:45:00,53.36,53.45,53.33,53.39,59819.0,52.7941,52.8832,52.7644,52.8238,59819.0
2016-05-18 10:50:00,53.38,53.42,53.25,53.27,166134.0,52.8139,52.8535,52.6853,52.7051,166134.0
2016-05-18 10:55:00,53.25,53.31,53.25,53.28,226795.0,52.6853,52.7447,52.6853,52.715,226795.0
2016-05-18 11:00:00,53.29,53.38,53.25,53.38,56576.0,52.7249,52.8139,52.6853,52.8139,56576.0
2016-05-18 11:05:00,53.4,53.41,53.25,53.26,83348.0,52.8337,52.8436,52.6853,52.6952,83348.0
2016-05-18 11:10:00,53.27,53.3,53.25,53.28,197573.0,52.7051,52.7348,52.6853,52.715,197573.0
2016-05-18 11:15:00,53.3,53.37,53.23,53.28,35664.0,52.7348,52.804,52.6655,52.715,35664.0
2016-05-18 11:20:00,53.29,53.38,53.2,53.24,63204.0,52.7249,52.8139,52.6358,52.6754,63204.0
2016-05-18 11:25:00,53.24,53.49,53.24,53.45,65692.0,52.6754,52.9228,52.6754,52.8832,65692.0
2016-05-18 11:30:00,53.43,53.49,53.37,53.47,31114.0,52.8634,52.9228,52.804,52.903,31114.0
2016-05-18 11:35:00,53.45,53.58,53.42,53.46,114892.0,52.8832,53.0118,52.8535,52.8931,114892.0
2016-05-18 11:40:00,53.44,53.48,53.39,53.44,30740.0,52.8733,52.9129,52.8238,52.8733,30740.0
2016-05-18 11:45:00,53.49,53.5,53.43,53.47,9598.0,52.9228,52.9326,52.8634,52.903,9598.0
2016-05-18 11:50:00,53.46,53.57,53.4,53.41,77840.0,52.8931,53.0019,52.8337,52.8436,77840.0
2016-05-18 11:55:00,53.42,53.53,53.41,53.47,37480.0,52.8535,52.9623,52.8436,52.903,37480.0
2016-05-18 12:00:00,53.49,53.54,53.41,53.49,38829.0,52.9228,52.9722,52.8436,52.9228,38829.0
2016-05-18 12:05:00,53.51,53.55,53.44,53.46,93318.0,52.9425,52.9821,52.8733,52.8931,93318.0
2016-05-18 12:10:00,53.45,53.46,53.36,53.42,17807.0,52.8832,52.8931,52.7941,52.8535,17807.0
2016-05-18 12:15:00,53.43,53.47,53.4,53.44,47701.0,52.8634,52.903,52.8337,52.8733,47701.0
2016-05-18 12:20:00,53.44,53.48,53.33,53.36,51533.0,52.8733,52.9129,52.7644,52.7941,51533.0
2016-05-18 12:25:00,53.35,53.37,53.15,53.2,119046.0,52.7842,52.804,52.5864,52.6358,119046.0
2016-05-18 12:30:00,53.21,53.31,53.2,53.29,14613.0,52.6457,52.7447,52.6358,52.7249,14613.0
2016-05-18 12:35:00,53.29,53.29,53.19,53.23,17680.0,52.7249,52.7249,52.6259,52.6655,17680.0
2016-05-18 12:40:00,53.2,53.21,53.09,53.1,29523.0,52.6358,52.6457,52.527,52.5369,29523.0
2016-05-18 12:45:00,53.13,53.19,53.11,53.14,14953.0,52.5666,52.6259,52.5468,52.5765,14953.0
2016-05-18 12:50:00,53.14,53.22,53.1,53.22,11630.0,52.5765,52.6556,52.5369,52.6556,11630.0
2016-05-18 12:55:00,53.25,53.34,53.2,53.3,9879.0,52.6853,52.7743,52.6358,52.7348,9879.0
2016-05-18 13:00:00,53.32,53.35,53.19,53.19,30013.0,52.7546,52.7842,52.6259,52.6259,30013.0
2016-05-18 13:05:00,53.21,53.24,53.15,53.16,20260.0,52.6457,52.6754,52.5864,52.5963,20260.0
2016-05-18 13:10:00,53.19,53.27,53.16,53.24,44641.0,52.6259,52.7051,52.5963,52.6754,44641.0
2016-05-18 13:15:00,53.24,53.29,53.21,53.25,15377.0,52.6754,52.7249,52.6457,52.6853,15377.0
2016-05-18 13:20:00,53.26,53.37,53.23,53.35,19213.0,52.6952,52.804,52.6655,52.7842,19213.0
2016-05-18 13:25:00,53.32,53.32,53.18,53.21,14512.0,52.7546,52.7546,52.616,52.6457,14512.0
2016-05-18 13:30:00,53.22,53.39,53.21,53.26,26484.0,52.6556,52.8238,52.6457,52.6952,26484.0
2016-05-18 13:35:00,53.26,53.32,53.25,53.3,14512.0,52.6952,52.7546,52.6853,52.7348,14512.0
2016-05-18 13:40:00,53.3,53.37,53.25,53.35,24252.0,52.7348,52.804,52.6853,52.7842,24252.0
2016-05-18 13:45:00,53.35,53.38,53.34,53.34,13051.0,52.7842,52.8139,52.7743,52.7743,13051.0
2016-05-18 13:50:00,53.3,53.35,53.25,53.25,27485.0,52.7348,52.7842,52.6853,52.6853,27485.0
2016-05-18 13:55:00,53.28,53.35,53.28,53.3,8891.0,52.715,52.7842,52.715,52.7348,8891.0
2016-05-18 14:00:00,53.27,53.27,53.02,53.02,79035.0,52.7051,52.7051,52.4577,52.4577,79035.0
2016-05-18 14:05:00,53.05,53.16,52.85,53.15,72388.0,52.4874,52.5963,52.2895,52.5864,72388.0
2016-05-18 14:10:00,53.13,53.13,52.99,53.01,63481.0,52.5666,52.5666,52.4281,52.4478,63481.0
2016-05-18 14:15:00,52.97,53.16,52.91,53.13,53760.0,52.4083,52.5963,52.3489,52.5666,53760.0
2016-05-18 14:20:00,53.13,53.13,52.83,52.94,88830.0,52.5666,52.5666,52.2698,52.3786,88830.0
2016-05-18 14:25:00,52.93,52.94,52.64,52.75,92063.0,52.3687,52.3786,52.0818,52.1906,92063.0
2016-05-18 14:30:00,52.73,52.75,52.54,52.75,51783.0,52.1708,52.1906,51.9828,52.1906,51783.0
2016-05-18 14:35:00,52.72,52.88,52.68,52.74,40236.0,52.1609,52.3192,52.1213,52.1807,40236.0
2016-05-18 14:40:00,52.72,52.95,52.71,52.79,43906.0,52.1609,52.3885,52.151,52.2302,43906.0
2016-05-18 14:45:00,52.82,52.96,52.79,52.92,38593.0,52.2599,52.3984,52.2302,52.3588,38593.0
2016-05-18 14:50:00,52.94,53.11,52.94,52.97,37742.0,52.3786,52.5468,52.3786,52.4083,37742.0
2016-05-18 14:55:00,52.96,53.07,52.96,53.07,42444.0,52.3984,52.5072,52.3984,52.5072,42444.0
2016-05-18 15:00:00,53.05,53.24,53.05,53.19,65639.0,52.4874,52.6754,52.4874,52.6259,65639.0
2016-05-18 15:05:00,53.18,53.24,53.08,53.18,120260.0,52.616,52.6754,52.5171,52.616,120260.0
2016-05-18 15:10:00,53.2,53.22,53.0,53.07,45687.0,52.6358,52.6556,52.4379,52.5072,45687.0
2016-05-18 15:15:00,53.06,53.1,52.99,53.09,35282.0,52.4973,52.5369,52.4281,52.527,35282.0
2016-05-18 15:20:00,53.08,53.08,52.95,52.95,29225.0,52.5171,52.5171,52.3885,52.3885,29225.0
2016-05-18 15:25:00,52.97,53.04,52.93,52.94,33816.0,52.4083,52.4775,52.3687,52.3786,33816.0
2016-05-18 15:30:00,52.94,53.03,52.91,53.01,49217.0,52.3786,52.4676,52.3489,52.4478,49217.0
2016-05-18 15:35:00,53.02,53.05,52.86,52.86,115848.0,52.4577,52.4874,52.2994,52.2994,115848.0
2016-05-18 15:40:00,52.86,53.02,52.86,52.99,82744.0,52.2994,52.4577,52.2994,52.4281,82744.0
2016-05-18 15:45:00,53.0,53.15,52.99,53.07,153691.0,52.4379,52.5864,52.4281,52.5072,153691.0
2016-05-18 15:50:00,53.07,53.17,53.04,53.14,160712.0,52.5072,52.6061,52.4775,52.5765,160712.0
2016-05-18 15:55:00,53.13,53.28,53.09,53.25,320623.0,52.5666,52.715,52.527,52.6853,320623.0
2016-05-19 09:30:00,53.17,53.27,53.05,53.2,81239.0,52.6061,52.7051,52.4874,52.6358,81239.0
2016-05-19 09:35:00,53.22,53.64,53.14,53.45,148705.0,52.6556,53.0712,52.5765,52.8832,148705.0
2016-05-19 09:40:00,53.51,54.0,53.49,53.96,144962.0,52.9425,53.4273,52.9228,53.3878,144962.0
2016-05-19 09:45:00,53.94,53.97,53.55,53.75,176588.0,53.368,53.3977,52.9821,53.18,176588.0
2016-05-19 09:50:00,53.72,53.73,53.38,53.42,140675.0,53.1503,53.1602,52.8139,52.8535,140675.0
2016-05-19 09:55:00,53.35,53.42,53.09,53.11,233675.0,52.7842,52.8535,52.527,52.5468,233675.0
2016-05-19 10:00:00,53.08,53.26,53.05,53.08,133865.0,52.5171,52.6952,52.4874,52.5171,133865.0
2016-05-19 10:05:00,53.07,53.07,52.77,52.79,176922.0,52.5072,52.5072,52.2104,52.2302,176922.0
2016-05-19 10:10:00,52.79,52.8,52.53,52.57,187259.0,52.2302,52.2401,51.9729,52.0125,187259.0
2016-05-19 10:15:00,52.56,52.69,52.46,52.64,293090.0,52.0026,52.1312,51.9037,52.0818,293090.0
2016-05-19 10:20:00,52.65,52.69,52.41,52.52,87286.0,52.0917,52.1312,51.8542,51.963,87286.0
2016-05-19 10:25:00,52.52,52.65,52.45,52.53,296724.0,51.963,52.0917,51.8938,51.9729,296724.0
2016-05-19 10:30:00,52.54,52.73,52.5,52.68,169939.0,51.9828,52.1708,51.9433,52.1213,169939.0
2016-05-19 10:35:00,52.68,52.71,52.39,52.43,127290.0,52.1213,52.151,51.8344,51.874,127290.0
2016-05-19 10:40:00,52.42,52.57,52.39,52.5,59046.0,51.8641,52.0125,51.8344,51.9433,59046.0
2016-05-19 10:45:00,52.52,52.62,52.45,52.57,88570.0,51.963,52.062,51.8938,52.0125,88570.0
2016-05-19 10:50:00,52.53,52.56,52.3,52.4,164297.0,51.9729,52.0026,51.7454,51.8443,164297.0
2016-05-19 10:55:00,52.43,52.44,52.26,52.29,20033.0,51.874,51.8839,51.7058,51.7355,20033.0
2016-05-19 11:00:00,52.26,52.36,52.2,52.22,36433.0,51.7058,51.8047,51.6464,51.6662,36433.0
2016-05-19 11:05:00,52.24,52.29,52.18,52.27,20893.0,51.686,51.7355,51.6266,51.7157,20893.0
2016-05-19 11:10:00,52.24,52.28,52.17,52.28,41566.0,51.686,51.7256,51.6167,51.7256,41566.0
2016-05-19 11:15:00,52.25,52.42,52.23,52.4,125760.0,51.6959,51.8641,51.6761,51.8443,125760.0
2016-05-19 11:20:00,52.39,52.59,52.38,52.54,43642.0,51.8344,52.0323,51.8245,51.9828,43642.0
2016-05-19 11:25:00,52.54,52.59,52.4,52.46,39631.0,51.9828,52.0323,51.8443,51.9037,39631.0
2016-05-19 11:30:00,52.45,52.45,52.36,52.41,21496.0,51.8938,51.8938,51.8047,51.8542,21496.0
2016-05-19 11:35:00,52.37,52.44,52.29,52.42,87343.0,51.8146,51.8839,51.7355,51.8641,87343.0
2016-05-19 11:40:00,52.4,52.44,52.29,52.31,70410.0,51.8443,51.8839,51.7355,51.7553,70410.0
2016-05-19 11:45:00,52.3,52.3,52.16,52.21,60935.0,51.7454,51.7454,51.6069,51.6563,60935.0
2016-05-19 11:50:00,52.21,52.26,52.09,52.16,45170.0,51.6563,51.7058,51.5376,51.6069,45170.0
2016-05-19 11:55:00,52.15,52.36,52.12,52.32,81136.0,51.597,51.8047,51.5673,51.7652,81136.0
2016-05-19 12:00:00,52.31,52.34,52.22,52.33,108015.0,51.7553,51.7849,51.6662,51.7751,108015.0
2016-05-19 12:05:00,52.31,52.39,52.26,52.29,38680.0,51.7553,51.8344,51.7058,51.7355,38680.0
2016-05-19 12:10:00,52.3,52.4,52.22,52.4,75632.0,51.7454,51.8443,51.6662,51.8443,75632.0
2016-05-19 12:15:00,52.41,52.53,52.35,52.35,91433.0,51.8542,51.9729,51.7948,51.7948,91433.0
2016-05-19 12:20:00,52.34,52.43,52.28,52.36,170346.0,51.7849,51.874,51.7256,51.8047,170346.0
2016-05-19 12:25:00,52.33,52.34,52.24,52.24,11355.0,51.7751,51.7849,51.686,51.686,11355.0
2016-05-19 12:30:00,52.24,52.38,52.24,52.37,33926.0,51.686,51.8245,51.686,51.8146,33926.0
2016-05-19 12:35:00,52.35,52.45,52.29,52.44,83545.0,51.7948,51.8938,51.7355,51.8839,83545.0
2016-05-19 12:40:00,52.4,52.4,52.32,52.36,25033.0,51.8443,51.8443,51.7652,51.8047,25033.0
2016-05-19 12:45:00,52.37,52.4,52.33,52.39,5748.0,51.8146,51.8443,51.7751,51.8344,5748.0
2016-05-19 12:50:00,52.4,52.4,52.27,52.27,19197.0,51.8443,51.8443,51.7157,51.7157,19197.0
2016-05-19 12:55:00,52.28,52.35,52.28,52.28,11681.0,51.7256,51.7948,51.7256,51.7256,11681.0
2016-05-19 13:00:00,52.29,52.35,52.27,52.31,18894.0,51.7355,51.7948,51.7157,51.7553,18894.0
2016-05-19 13:05:00,52.31,52.34,52.29,52.3,15696.0,51.7553,51.7849,51.7355,51.7454,15696.0
2016-05-19 13:10:00,52.31,52.41,52.27,52.39,32782.0,51.7553,51.8542,51.7157,51.8344,32782.0
2016-05-19 13:15:00,52.39,52.39,52.31,52.36,7033.0,51.8344,51.8344,51.7553,51.8047,7033.0
2016-05-19 13:20:00,52.36,52.39,52.27,52.36,24457.0,51.8047,51.8344,51.7157,51.8047,24457.0
2016-05-19 13:25:00,52.35,52.49,52.32,52.47,53121.0,51.7948,51.9334,51.7652,51.9136,53121.0
2016-05-19 13:30:00,52.48,52.68,52.46,52.68,99758.0,51.9235,52.1213,51.9037,52.1213,99758.0
2016-05-19 13:35:00,52.67,52.73,52.62,52.65,72036.0,52.1114,52.1708,52.062,52.0917,72036.0
2016-05-19 13:40:00,52.64,52.77,52.62,52.72,48747.0,52.0818,52.2104,52.062,52.1609,48747.0
2016-05-19 13:45:00,52.73,52.78,52.7,52.78,20533.0,52.1708,52.2203,52.1411,52.2203,20533.0
2016-05-19 13:50:00,52.78,52.78,52.61,52.61,31670.0,52.2203,52.2203,52.0521,52.0521,31670.0
2016-05-19 13:55:00,52.59,52.59,52.48,52.48,15103.0,52.0323,52.0323,51.9235,51.9235,15103.0
2016-05-19 14:00:00,52.49,52.52,52.44,52.44,52838.0,51.9334,51.963,51.8839,51.8839,52838.0
2016-05-19 14:05:00,52.45,52.57,52.43,52.56,32563.0,51.8938,52.0125,51.874,52.0026,32563.0
2016-05-19 14:10:00,52.58,52.66,52.49,52.52,29967.0,52.0224,52.1016,51.9334,51.963,29967.0
2016-05-19 14:15:00,52.51,52.55,52.42,52.48,46631.0,51.9531,51.9927,51.8641,51.9235,46631.0
2016-05-19 14:20:00,52.48,52.51,52.39,52.48,49081.0,51.9235,51.9531,51.8344,51.9235,49081.0
2016-05-19 14:25:00,52.47,52.57,52.46,52.54,123163.0,51.9136,52.0125,51.9037,51.9828,123163.0
2016-05-19 14:30:00,52.54,52.61,52.47,52.56,34443.0,51.9828,52.0521,51.9136,52.0026,34443.0
2016-05-19 14:35:00,52.57,52.6,52.47,52.53,38996.0,52.0125,52.0422,51.9136,51.9729,38996.0
2016-05-19 14:40:00,52.51,52.53,52.46,52.53,28285.0,51.9531,51.9729,51.9037,51.9729,28285.0
2016-05-19 14:45:00,52.56,52.56,52.49,52.52,16539.0,52.0026,52.0026,51.9334,51.963,16539.0
2016-05-19 14:50:00,52.53,52.55,52.46,52.47,18392.0,51.9729,51.9927,51.9037,51.9136,18392.0
2016-05-19 14:55:00,52.48,52.5,52.43,52.44,21369.0,51.9235,51.9433,51.874,51.8839,21369.0
2016-05-19 15:00:00,52.45,52.57,52.42,52.54,42475.0,51.8938,52.0125,51.8641,51.9828,42475.0
2016-05-19 15:05:00,52.56,52.64,52.56,52.61,29402.0,52.0026,52.0818,52.0026,52.0521,29402.0
2016-05-19 15:10:00,52.61,52.69,52.56,52.68,69712.0,52.0521,52.1312,52.0026,52.1213,69712.0
2016-05-19 15:15:00,52.67,52.71,52.56,52.71,220579.0,52.1114,52.151,52.0026,52.151,220579.0
2016-05-19 15:20:00,52.72,52.79,52.68,52.74,73809.0,52.1609,52.2302,52.1213,52.1807,73809.0
2016-05-19 15:25:00,52.75,52.78,52.7,52.7,68023.0,52.1906,52.2203,52.1411,52.1411,68023.0
2016-05-19 15:30:00,52.71,52.76,52.65,52.69,104303.0,52.151,52.2005,52.0917,52.1312,104303.0
2016-05-19 15:35:00,52.69,52.76,52.68,52.75,77415.0,52.1312,52.2005,52.1213,52.1906,77415.0
2016-05-19 15:40:00,52.76,52.77,52.68,52.69,189119.0,52.2005,52.2104,52.1213,52.1312,189119.0
2016-05-19 15:45:00,52.69,52.81,52.68,52.78,137918.0,52.1312,52.25,52.1213,52.2203,137918.0
2016-05-19 15:50:00,52.77,52.77,52.62,52.71,117298.0,52.2104,52.2104,52.062,52.151,117298.0
2016-05-19 15:55:00,52.71,52.75,52.6,52.65,247568.0,52.151,52.1906,52.0422,52.0917,247568.0
2016-05-20 09:30:00,53.05,53.09,52.88,52.94,174340.0,52.4874,52.527,52.3192,52.3786,174340.0
2016-05-20 09:35:00,52.97,53.2,52.87,52.89,261629.0,52.4083,52.6358,52.3093,52.3291,261629.0
2016-05-20 09:40:00,52.9,53.11,52.83,52.89,140678.0,52.339,52.5468,52.2698,52.3291,140678.0
2016-05-20 09:45:00,52.92,53.42,52.92,53.29,195020.0,52.3588,52.8535,52.3588,52.7249,195020.0
2016-05-20 09:50:00,53.34,53.46,53.23,53.37,65199.0,52.7743,52.8931,52.6655,52.804,65199.0
2016-05-20 09:55:00,53.44,53.55,53.39,53.51,69093.0,52.8733,52.9821,52.8238,52.9425,69093.0
2016-05-20 10:00:00,53.51,53.57,53.31,53.32,77068.0,52.9425,53.0019,52.7447,52.7546,77068.0
2016-05-20 10:05:00,53.33,53.46,53.18,53.3,69583.0,52.7644,52.8931,52.616,52.7348,69583.0
2016-05-20 10:10:00,53.3,53.4,53.24,53.36,70714.0,52.7348,52.8337,52.6754,52.7941,70714.0
2016-05-20 10:15:00,53.36,53.55,53.26,53.45,187911.0,52.7941,52.9821,52.6952,52.8832,187911.0
2016-05-20 10:20:00,53.45,53.47,53.3,53.4,43862.0,52.8832,52.903,52.7348,52.8337,43862.0
2016-05-20 10:25:00,53.37,53.54,53.22,53.48,49073.0,52.804,52.9722,52.6556,52.9129,49073.0
2016-05-20 10:30:00,53.47,53.51,53.32,53.32,94161.0,52.903,52.9425,52.7546,52.7546,94161.0
2016-05-20 10:35:00,53.34,53.41,53.26,53.33,35456.0,52.7743,52.8436,52.6952,52.7644,35456.0
2016-05-20 10:40:00,53.37,53.51,53.37,53.44,30728.0,52.804,52.9425,52.804,52.8733,30728.0
2016-05-20 10:45:00,53.46,53.65,53.46,53.58,81356.0,52.8931,53.0811,52.8931,53.0118,81356.0
2016-05-20 10:50:00,53.6,53.68,53.55,53.61,54681.0,53.0316,53.1107,52.9821,53.0415,54681.0
2016-05-20 10:55:00,53.63,53.68,53.56,53.64,60203.0,53.0613,53.1107,52.992,53.0712,60203.0
2016-05-20 11:00:00,53.64,53.79,53.61,53.79,69759.0,53.0712,53.2196,53.0415,53.2196,69759.0
2016-05-20 11:05:00,53.8,53.83,53.66,53.71,104184.0,53.2295,53.2591,53.0909,53.1404,104184.0
2016-05-20 11:10:00,53.7,53.82,53.7,53.78,55610.0,53.1305,53.2493,53.1305,53.2097,55610.0
2016-05-20 11:15:00,53.78,53.89,53.77,53.81,95293.0,53.2097,53.3185,53.1998,53.2394,95293.0
2016-05-20 11:20:00,53.82,53.87,53.58,53.66,67092.0,53.2493,53.2987,53.0118,53.0909,67092.0
2016-05-20 11:25:00,53.64,53.79,53.63,53.69,20371.0,53.0712,53.2196,53.0613,53.1206,20371.0
2016-05-20 11:30:00,53.69,53.77,53.64,53.77,29850.0,53.1206,53.1998,53.0712,53.1998,29850.0
2016-05-20 11:35:00,53.76,53.85,53.76,53.79,49095.0,53.1899,53.2789,53.1899,53.2196,49095.0
2016-05-20 11:40:00,53.8,53.88,53.79,53.82,119274.0,53.2295,53.3086,53.2196,53.2493,119274.0
2016-05-20 11:45:00,53.83,53.87,53.75,53.82,77659.0,53.2591,53.2987,53.18,53.2493,77659.0
2016-05-20 11:50:00,53.82,53.85,53.67,53.81,51040.0,53.2493,53.2789,53.1008,53.2394,51040.0
2016-05-20 11:55:00,53.77,53.82,53.67,53.79,141448.0,53.1998,53.2493,53.1008,53.2196,141448.0
2016-05-20 12:00:00,53.79,53.82,53.68,53.71,99681.0,53.2196,53.2493,53.1107,53.1404,99681.0
2016-05-20 12:05:00,53.72,53.81,53.71,53.77,37417.0,53.1503,53.2394,53.1404,53.1998,37417.0
2016-05-20 12:10:00,53.77,53.82,53.71,53.78,25714.0,53.1998,53.2493,53.1404,53.2097,25714.0
2016-05-20 12:15:00,53.78,53.89,53.75,53.88,63159.0,53.2097,53.3185,53.18,53.3086,63159.0
2016-05-20 12:20:00,53.89,53.94,53.82,53.92,58314.0,53.3185,53.368,53.2493,53.3482,58314.0
2016-05-20 12:25:00,53.89,54.01,53.88,53.96,81850.0,53.3185,53.4372,53.3086,53.3878,81850.0
2016-05-20 12:30:00,53.95,54.01,53.94,54.01,17634.0,53.3779,53.4372,53.368,53.4372,17634.0
2016-05-20 12:35:00,54.0,54.1,53.98,54.02,88305.0,53.4273,53.5263,53.4076,53.4471,88305.0
2016-05-20 12:40:00,53.99,54.05,53.95,54.03,13653.0,53.4174,53.4768,53.3779,53.457,13653.0
2016-05-20 12:45:00,54.04,54.1,53.97,54.02,30710.0,53.4669,53.5263,53.3977,53.4471,30710.0
2016-05-20 12:50:00,54.04,54.1,53.99,54.08,15793.0,53.4669,53.5263,53.4174,53.5065,15793.0
2016-05-20 12:55:00,54.09,54.12,53.96,54.01,46916.0,53.5164,53.5461,53.3878,53.4372,46916.0
2016-05-20 13:00:00,54.0,54.06,53.99,54.04,9269.0,53.4273,53.4867,53.4174,53.4669,9269.0
2016-05-20 13:05:00,54.05,54.05,53.96,53.96,13101.0,53.4768,53.4768,53.3878,53.3878,13101.0
2016-05-20 13:10:00,53.95,54.0,53.9,53.96,34421.0,53.3779,53.4273,53.3284,53.3878,34421.0
2016-05-20 13:15:00,53.97,54.0,53.91,53.91,13618.0,53.3977,53.4273,53.3383,53.3383,13618.0
2016-05-20 13:20:00,53.91,53.95,53.83,53.85,60916.0,53.3383,53.3779,53.2591,53.2789,60916.0
2016-05-20 13:25:00,53.84,53.92,53.82,53.82,24985.0,53.269,53.3482,53.2493,53.2493,24985.0
2016-05-20 13:30:00,53.81,53.83,53.72,53.73,55839.0,53.2394,53.2591,53.1503,53.1602,55839.0
2016-05-20 13:35:00,53.74,53.84,53.73,53.77,21433.0,53.1701,53.269,53.1602,53.1998,21433.0
2016-05-20 13:40:00,53.77,53.86,53.77,53.83,11264.0,53.1998,53.2888,53.1998,53.2591,11264.0
2016-05-20 13:45:00,53.81,53.82,53.72,53.78,58055.0,53.2394,53.2493,53.1503,53.2097,58055.0
2016-05-20 13:50:00,53.77,53.79,53.73,53.77,6653.0,53.1998,53.2196,53.1602,53.1998,6653.0
2016-05-20 13:55:00,53.75,53.79,53.73,53.79,13505.0,53.18,53.2196,53.1602,53.2196,13505.0
2016-05-20 14:00:00,53.78,53.84,53.75,53.78,37751.0,53.2097,53.269,53.18,53.2097,37751.0
2016-05-20 14:05:00,53.78,53.82,53.74,53.8,45551.0,53.2097,53.2493,53.1701,53.2295,45551.0
2016-05-20 14:10:00,53.79,53.87,53.77,53.87,55804.0,53.2196,53.2987,53.1998,53.2987,55804.0
2016-05-20 14:15:00,53.88,53.98,53.88,53.91,54883.0,53.3086,53.4076,53.3086,53.3383,54883.0
2016-05-20 14:20:00,53.9,53.98,53.86,53.97,30310.0,53.3284,53.4076,53.2888,53.3977,30310.0
2016-05-20 14:25:00,53.97,53.99,53.93,53.98,14288.0,53.3977,53.4174,53.3581,53.4076,14288.0
2016-05-20 14:30:00,53.97,54.01,53.92,54.0,38958.0,53.3977,53.4372,53.3482,53.4273,38958.0
2016-05-20 14:35:00,54.0,54.01,53.89,53.95,80401.0,53.4273,53.4372,53.3185,53.3779,80401.0
2016-05-20 14:40:00,53.96,53.99,53.85,53.87,32613.0,53.3878,53.4174,53.2789,53.2987,32613.0
2016-05-20 14:45:00,53.87,53.96,53.87,53.89,25830.0,53.2987,53.3878,53.2987,53.3185,25830.0
2016-05-20 14:50:00,53.89,54.01,53.89,53.97,19337.0,53.3185,53.4372,53.3185,53.3977,19337.0
2016-05-20 14:55:00,53.96,53.98,53.89,53.89,44997.0,53.3878,53.4076,53.3185,53.3185,44997.0
2016-05-20 15:00:00,53.9,53.95,53.82,53.82,40431.0,53.3284,53.3779,53.2493,53.2493,40431.0
2016-05-20 15:05:00,53.81,53.83,53.71,53.73,74328.0,53.2394,53.2591,53.1404,53.1602,74328.0
2016-05-20 15:10:00,53.73,53.86,53.72,53.85,27984.0,53.1602,53.2888,53.1503,53.2789,27984.0
2016-05-20 15:15:00,53.82,53.86,53.75,53.82,114638.0,53.2493,53.2888,53.18,53.2493,114638.0
2016-05-20 15:20:00,53.82,53.86,53.78,53.79,66640.0,53.2493,53.2888,53.2097,53.2196,66640.0
2016-05-20 15:25:00,53.79,53.87,53.79,53.86,54025.0,53.2196,53.2987,53.2196,53.2888,54025.0
2016-05-20 15:30:00,53.84,53.94,53.83,53.89,45717.0,53.269,53.368,53.2591,53.3185,45717.0
2016-05-20 15:35:00,53.9,53.97,53.9,53.94,97376.0,53.3284,53.3977,53.3284,53.368,97376.0
2016-05-20 15:40:00,53.94,54.03,53.94,53.97,140499.0,53.368,53.457,53.368,53.3977,140499.0
2016-05-20 15:45:00,53.97,54.03,53.94,53.98,151709.0,53.3977,53.457,53.368,53.4076,151709.0
2016-05-20 15:50:00,53.98,54.08,53.98,54.07,191785.0,53.4076,53.5065,53.4076,53.4966,191785.0
2016-05-20 15:55:00,54.06,54.11,54.05,54.09,399082.0,53.4867,53.5362,53.4768,53.5164,399082.0
2016-05-23 09:30:00,54.12,54.48,54.06,54.46,299412.0,53.5461,53.9023,53.4867,53.8825,299412.0
2016-05-23 09:35:00,54.48,54.89,54.46,54.86,196303.0,53.9023,54.3079,53.8825,54.2782,196303.0
2016-05-23 09:40:00,54.87,54.95,54.64,54.86,221203.0,54.2881,54.3673,54.0606,54.2782,221203.0
2016-05-23 09:45:00,54.81,54.81,54.67,54.73,146566.0,54.2288,54.2288,54.0902,54.1496,146566.0
2016-05-23 09:50:00,54.74,55.1,54.65,55.06,352874.0,54.1595,54.5157,54.0705,54.4761,352874.0
2016-05-23 09:55:00,55.07,55.32,54.91,55.32,284656.0,54.486,54.7333,54.3277,54.7333,284656.0
2016-05-23 10:00:00,55.32,55.43,55.09,55.11,196870.0,54.7333,54.8422,54.5058,54.5256,196870.0
2016-05-23 10:05:00,55.11,55.24,55.07,55.13,217754.0,54.5256,54.6542,54.486,54.5454,217754.0
2016-05-23 10:10:00,55.15,55.22,54.92,54.98,149390.0,54.5651,54.6344,54.3376,54.397,149390.0
2016-05-23 10:15:00,54.97,55.23,54.92,55.23,121226.0,54.3871,54.6443,54.3376,54.6443,121226.0
2016-05-23 10:20:00,55.24,55.33,55.09,55.17,167866.0,54.6542,54.7432,54.5058,54.5849,167866.0
2016-05-23 10:25:00,55.2,55.22,55.06,55.14,52318.0,54.6146,54.6344,54.4761,54.5553,52318.0
2016-05-23 10:30:00,55.11,55.23,55.04,55.15,241483.0,54.5256,54.6443,54.4563,54.5651,241483.0
2016-05-23 10:35:00,55.15,55.34,55.1,55.33,361744.0,54.5651,54.7531,54.5157,54.7432,361744.0
2016-05-23 10:40:00,55.33,55.38,55.19,55.3,157274.0,54.7432,54.7927,54.6047,54.7136,157274.0
2016-05-23 10:45:00,55.3,55.3,55.2,55.21,89969.0,54.7136,54.7136,54.6146,54.6245,89969.0
2016-05-23 10:50:00,55.21,55.21,55.1,55.14,127389.0,54.6245,54.6245,54.5157,54.5553,127389.0
2016-05-23 10:55:00,55.14,55.24,55.07,55.23,55938.0,54.5553,54.6542,54.486,54.6443,55938.0
2016-05-23 11:00:00,55.22,55.35,55.21,55.34,83252.0,54.6344,54.763,54.6245,54.7531,83252.0
2016-05-23 11:05:00,55.35,55.35,55.26,55.3,37713.0,54.763,54.763,54.674,54.7136,37713.0
2016-05-23 11:10:00,55.29,55.32,55.22,55.28,74999.0,54.7037,54.7333,54.6344,54.6938,74999.0
2016-05-23 11:15:00,55.27,55.32,55.03,55.09,58694.0,54.6839,54.7333,54.4464,54.5058,58694.0
2016-05-23 11:20:00,55.07,55.14,55.02,55.12,32887.0,54.486,54.5553,54.4365,54.5355,32887.0
2016-05-23 11:25:00,55.1,55.2,55.06,55.19,46289.0,54.5157,54.6146,54.4761,54.6047,46289.0
2016-05-23 11:30:00,55.19,55.2,54.94,54.99,103221.0,54.6047,54.6146,54.3574,54.4068,103221.0
2016-05-23 11:35:00,55.01,55.02,54.88,54.88,50279.0,54.4266,54.4365,54.298,54.298,50279.0
2016-05-23 11:40:00,54.87,54.98,54.86,54.88,34887.0,54.2881,54.397,54.2782,54.298,34887.0
2016-05-23 11:45:00,54.88,54.95,54.83,54.87,44340.0,54.298,54.3673,54.2485,54.2881,44340.0
2016-05-23 11:50:00,54.86,54.86,54.73,54.78,237878.0,54.2782,54.2782,54.1496,54.1991,237878.0
2016-05-23 11:55:00,54.8,54.83,54.74,54.75,23689.0,54.2189,54.2485,54.1595,54.1694,23689.0
2016-05-23 12:00:00,54.75,54.85,54.73,54.81,59720.0,54.1694,54.2683,54.1496,54.2288,59720.0
2016-05-23 12:05:00,54.82,54.87,54.76,54.82,29643.0,54.2386,54.2881,54.1793,54.2386,29643.0
2016-05-23 12:10:00,54.81,54.85,54.73,54.75,36901.0,54.2288,54.2683,54.1496,54.1694,36901.0
2016-05-23 12:15:00,54.76,54.78,54.73,54.76,24175.0,54.1793,54.1991,54.1496,54.1793,24175.0
2016-05-23 12:20:00,54.74,54.81,54.67,54.81,48575.0,54.1595,54.2288,54.0902,54.2288,48575.0
2016-05-23 12:25:00,54.79,54.86,54.76,54.85,22524.0,54.209,54.2782,54.1793,54.2683,22524.0
2016-05-23 12:30:00,54.86,54.86,54.78,54.82,58994.0,54.2782,54.2782,54.1991,54.2386,58994.0
2016-05-23 12:35:00,54.8,54.86,54.79,54.84,38122.0,54.2189,54.2782,54.209,54.2584,38122.0
2016-05-23 12:40:00,54.83,55.0,54.81,55.0,37110.0,54.2485,54.4167,54.2288,54.4167,37110.0
2016-05-23 12:45:00,55.02,55.06,54.97,55.0,30620.0,54.4365,54.4761,54.3871,54.4167,30620.0
2016-05-23 12:50:00,55.0,55.14,54.99,55.1,50082.0,54.4167,54.5553,54.4068,54.5157,50082.0
2016-05-23 12:55:00,55.1,55.14,55.04,55.11,57811.0,54.5157,54.5553,54.4563,54.5256,57811.0
2016-05-23 13:00:00,55.13,55.2,55.07,55.09,54567.0,54.5454,54.6146,54.486,54.5058,54567.0
2016-05-23 13:05:00,55.09,55.11,55.02,55.03,14674.0,54.5058,54.5256,54.4365,54.4464,14674.0
2016-05-23 13:10:00,55.03,55.07,55.01,55.04,16916.0,54.4464,54.486,54.4266,54.4563,16916.0
2016-05-23 13:15:00,55.05,55.07,54.97,54.97,55189.0,54.4662,54.486,54.3871,54.3871,55189.0
2016-05-23 13:20:00,54.96,55.03,54.95,54.98,22760.0,54.3772,54.4464,54.3673,54.397,22760.0
2016-05-23 13:25:00,54.96,55.0,54.89,54.95,73125.0,54.3772,54.4167,54.3079,54.3673,73125.0
2016-05-23 13:30:00,54.92,54.94,54.82,54.84,14606.0,54.3376,54.3574,54.2386,54.2584,14606.0
2016-05-23 13:35:00,54.84,54.85,54.76,54.76,10836.0,54.2584,54.2683,54.1793,54.1793,10836.0
2016-05-23 13:40:00,54.74,54.8,54.72,54.73,37321.0,54.1595,54.2189,54.1397,54.1496,37321.0
2016-05-23 13:45:00,54.73,54.82,54.73,54.75,55738.0,54.1496,54.2386,54.1496,54.1694,55738.0
2016-05-23 13:50:00,54.73,54.84,54.73,54.83,50620.0,54.1496,54.2584,54.1496,54.2485,50620.0
2016-05-23 13:55:00,54.83,54.86,54.75,54.76,51754.0,54.2485,54.2782,54.1694,54.1793,51754.0
2016-05-23 14:00:00,54.75,54.85,54.74,54.85,59101.0,54.1694,54.2683,54.1595,54.2683,59101.0
2016-05-23 14:05:00,54.85,54.91,54.81,54.9,50068.0,54.2683,54.3277,54.2288,54.3178,50068.0
2016-05-23 14:10:00,54.92,54.97,54.9,54.95,19049.0,54.3376,54.3871,54.3178,54.3673,19049.0
2016-05-23 14:15:00,54.98,55.04,54.98,54.99,29600.0,54.397,54.4563,54.397,54.4068,29600.0
2016-05-23 14:20:00,54.98,55.05,54.97,55.02,23664.0,54.397,54.4662,54.3871,54.4365,23664.0
2016-05-23 14:25:00,55.01,55.12,54.97,55.03,78182.0,54.4266,54.5355,54.3871,54.4464,78182.0
2016-05-23 14:30:00,55.06,55.1,54.97,55.01,54586.0,54.4761,54.5157,54.3871,54.4266,54586.0
2016-05-23 14:35:00,55.01,55.04,54.96,54.96,12955.0,54.4266,54.4563,54.3772,54.3772,12955.0
2016-05-23 14:40:00,54.97,55.04,54.97,54.97,23438.0,54.3871,54.4563,54.3871,54.3871,23438.0
2016-05-23 14:45:00,54.98,55.02,54.91,54.95,17738.0,54.397,54.4365,54.3277,54.3673,17738.0
2016-05-23 14:50:00,54.97,54.99,54.94,54.95,17060.0,54.3871,54.4068,54.3574,54.3673,17060.0
2016-05-23 14:55:00,54.95,54.99,54.91,54.95,27748.0,54.3673,54.4068,54.3277,54.3673,27748.0
2016-05-23 15:00:00,54.94,55.01,54.81,54.81,30817.0,54.3574,54.4266,54.2288,54.2288,30817.0
2016-05-23 15:05:00,54.81,54.87,54.79,54.85,21573.0,54.2288,54.2881,54.209,54.2683,21573.0
2016-05-23 15:10:00,54.84,54.84,54.75,54.79,65582.0,54.2584,54.2584,54.1694,54.209,65582.0
2016-05-23 15:15:00,54.79,54.84,54.75,54.76,25001.0,54.209,54.2584,54.1694,54.1793,25001.0
2016-05-23 15:20:00,54.76,54.78,54.71,54.74,58069.0,54.1793,54.1991,54.1298,54.1595,58069.0
2016-05-23 15:25:00,54.75,54.8,54.73,54.78,44696.0,54.1694,54.2189,54.1496,54.1991,44696.0
2016-05-23 15:30:00,54.79,54.86,54.79,54.83,50759.0,54.209,54.2782,54.209,54.2485,50759.0
2016-05-23 15:35:00,54.82,54.84,54.78,54.83,35524.0,54.2386,54.2584,54.1991,54.2485,35524.0
2016-05-23 15:40:00,54.81,54.82,54.72,54.75,73897.0,54.2288,54.2386,54.1397,54.1694,73897.0
2016-05-23 15:45:00,54.76,54.79,54.69,54.77,52095.0,54.1793,54.209,54.11,54.1892,52095.0
2016-05-23 15:50:00,54.79,54.89,54.78,54.84,69236.0,54.209,54.3079,54.1991,54.2584,69236.0
2016-05-23 15:55:00,54.84,54.86,54.77,54.85,209675.0,54.2584,54.2782,54.1892,54.2683,209675.0
2016-05-24 09:30:00,55.46,55.61,55.26,55.36,266699.0,54.8719,55.0203,54.674,54.7729,266699.0
2016-05-24 09:35:00,55.38,55.47,55.12,55.25,216785.0,54.7927,54.8818,54.5355,54.6641,216785.0
2016-05-24 09:40:00,55.27,55.33,55.12,55.33,69095.0,54.6839,54.7432,54.5355,54.7432,69095.0
2016-05-24 09:45:00,55.36,55.5,55.35,55.39,127390.0,54.7729,54.9114,54.763,54.8026,127390.0
2016-05-24 09:50:00,55.44,55.61,55.44,55.59,113018.0,54.8521,55.0203,54.8521,55.0005,113018.0
2016-05-24 09:55:00,55.61,55.63,55.39,55.54,91517.0,55.0203,55.0401,54.8026,54.951,91517.0
2016-05-24 10:00:00,55.59,55.66,55.48,55.66,294434.0,55.0005,55.0697,54.8916,55.0697,294434.0
2016-05-24 10:05:00,55.63,55.74,55.6,55.62,191842.0,55.0401,55.1489,55.0104,55.0302,191842.0
2016-05-24 10:10:00,55.62,55.68,55.56,55.58,164355.0,55.0302,55.0895,54.9708,54.9906,164355.0
2016-05-24 10:15:00,55.62,55.74,55.59,55.7,154450.0,55.0302,55.1489,55.0005,55.1093,154450.0
2016-05-24 10:20:00,55.69,55.74,55.65,55.73,56743.0,55.0994,55.1489,55.0598,55.139,56743.0
2016-05-24 10:25:00,55.73,55.77,55.6,55.62,181147.0,55.139,55.1786,55.0104,55.0302,181147.0
2016-05-24 10:30:00,55.61,55.65,55.54,55.64,164786.0,55.0203,55.0598,54.951,55.05,164786.0
2016-05-24 10:35:00,55.65,55.75,55.62,55.7,82216.0,55.0598,55.1588,55.0302,55.1093,82216.0
2016-05-24 10:40:00,55.7,55.75,55.63,55.72,179167.0,55.1093,55.1588,55.0401,55.1291,179167.0
2016-05-24 10:45:00,55.72,55.82,55.69,55.8,123080.0,55.1291,55.228,55.0994,55.2083,123080.0
2016-05-24 10:50:00,55.79,55.8,55.58,55.6,203415.0,55.1984,55.2083,54.9906,55.0104,203415.0
2016-05-24 10:55:00,55.61,55.69,55.59,55.67,19066.0,55.0203,55.0994,55.0005,55.0796,19066.0
2016-05-24 11:00:00,55.68,55.75,55.63,55.7,48540.0,55.0895,55.1588,55.0401,55.1093,48540.0
2016-05-24 11:05:00,55.68,55.76,55.62,55.69,53893.0,55.0895,55.1687,55.0302,55.0994,53893.0
2016-05-24 11:10:00,55.66,55.68,55.49,55.5,63432.0,55.0697,55.0895,54.9015,54.9114,63432.0
2016-05-24 11:15:00,55.49,55.6,55.47,55.57,90279.0,54.9015,55.0104,54.8818,54.9807,90279.0
2016-05-24 11:20:00,55.58,55.59,55.5,55.55,44707.0,54.9906,55.0005,54.9114,54.9609,44707.0
2016-05-24 11:25:00,55.54,55.58,55.54,55.55,15653.0,54.951,54.9906,54.951,54.9609,15653.0
2016-05-24 11:30:00,55.54,55.58,55.47,55.48,63053.0,54.951,54.9906,54.8818,54.8916,63053.0
2016-05-24 11:35:00,55.49,55.62,55.48,55.61,45887.0,54.9015,55.0302,54.8916,55.0203,45887.0
2016-05-24 11:40:00,55.64,55.64,55.48,55.54,49576.0,55.05,55.05,54.8916,54.951,49576.0
2016-05-24 11:45:00,55.49,55.55,55.49,55.54,15083.0,54.9015,54.9609,54.9015,54.951,15083.0
2016-05-24 11:50:00,55.52,55.63,55.52,55.56,229133.0,54.9312,55.0401,54.9312,54.9708,229133.0
2016-05-24 11:55:00,55.55,55.59,55.46,55.52,134498.0,54.9609,55.0005,54.8719,54.9312,134498.0
2016-05-24 12:00:00,55.48,55.53,55.43,55.43,55216.0,54.8916,54.9411,54.8422,54.8422,55216.0
2016-05-24 12:05:00,55.43,55.5,55.39,55.48,31840.0,54.8422,54.9114,54.8026,54.8916,31840.0
2016-05-24 12:10:00,55.5,55.51,55.45,55.46,85957.0,54.9114,54.9213,54.862,54.8719,85957.0
2016-05-24 12:15:00,55.47,55.51,55.34,55.35,58482.0,54.8818,54.9213,54.7531,54.763,58482.0
2016-05-24 12:20:00,55.33,55.42,55.31,55.42,50228.0,54.7432,54.8323,54.7235,54.8323,50228.0
2016-05-24 12:25:00,55.44,55.45,55.32,55.39,42995.0,54.8521,54.862,54.7333,54.8026,42995.0
2016-05-24 12:30:00,55.39,55.44,55.38,55.44,14500.0,54.8026,54.8521,54.7927,54.8521,14500.0
2016-05-24 12:35:00,55.42,55.51,55.4,55.5,62965.0,54.8323,54.9213,54.8125,54.9114,62965.0
2016-05-24 12:40:00,55.5,55.53,55.48,55.5,54877.0,54.9114,54.9411,54.8916,54.9114,54877.0
2016-05-24 12:45:00,55.5,55.55,55.48,55.48,103530.0,54.9114,54.9609,54.8916,54.8916,103530.0
2016-05-24 12:50:00,55.49,55.57,55.48,55.55,101266.0,54.9015,54.9807,54.8916,54.9609,101266.0
2016-05-24 12:55:00,55.58,55.6,55.54,55.58,18586.0,54.9906,55.0104,54.951,54.9906,18586.0
2016-05-24 13:00:00,55.58,55.67,55.58,55.66,14197.0,54.9906,55.0796,54.9906,55.0697,14197.0
2016-05-24 13:05:00,55.65,55.67,55.6,55.6,28145.0,55.0598,55.0796,55.0104,55.0104,28145.0
2016-05-24 13:10:00,55.62,55.67,55.62,55.63,16438.0,55.0302,55.0796,55.0302,55.0401,16438.0
2016-05-24 13:15:00,55.64,55.66,55.61,55.66,46026.0,55.05,55.0697,55.0203,55.0697,46026.0
2016-05-24 13:20:00,55.66,55.71,55.63,55.64,30975.0,55.0697,55.1192,55.0401,55.05,30975.0
2016-05-24 13:25:00,55.64,55.71,55.63,55.68,41488.0,55.05,55.1192,55.0401,55.0895,41488.0
2016-05-24 13:30:00,55.69,55.73,55.65,55.68,43894.0,55.0994,55.139,55.0598,55.0895,43894.0
2016-05-24 13:35:00,55.66,55.71,55.66,55.68,20493.0,55.0697,55.1192,55.0697,55.0895,20493.0
2016-05-24 13:40:00,55.67,55.7,55.6,55.64,39595.0,55.0796,55.1093,55.0104,55.05,39595.0
2016-05-24 13:45:00,55.63,55.73,55.62,55.72,59628.0,55.0401,55.139,55.0302,55.1291,59628.0
2016-05-24 13:50:00,55.74,55.78,55.69,55.73,20056.0,55.1489,55.1885,55.0994,55.139,20056.0
2016-05-24 13:55:00,55.73,55.79,55.71,55.76,20470.0,55.139,55.1984,55.1192,55.1687,20470.0
2016-05-24 14:00:00,55.75,55.81,55.74,55.79,55577.0,55.1588,55.2181,55.1489,55.1984,55577.0
2016-05-24 14:05:00,55.8,55.83,55.76,55.79,20707.0,55.2083,55.2379,55.1687,55.1984,20707.0
2016-05-24 14:10:00,55.82,55.93,55.78,55.88,67131.0,55.228,55.3369,55.1885,55.2874,67131.0
2016-05-24 14:15:00,55.88,55.89,55.81,55.82,69143.0,55.2874,55.2973,55.2181,55.228,69143.0
2016-05-24 14:20:00,55.82,55.89,55.81,55.89,51150.0,55.228,55.2973,55.2181,55.2973,51150.0
2016-05-24 14:25:00,55.9,55.93,55.85,55.89,69657.0,55.3072,55.3369,55.2577,55.2973,69657.0
2016-05-24 14:30:00,55.89,55.91,55.84,55.85,34605.0,55.2973,55.3171,55.2478,55.2577,34605.0
2016-05-24 14:35:00,55.85,55.86,55.66,55.69,172682.0,55.2577,55.2676,55.0697,55.0994,172682.0
2016-05-24 14:40:00,55.69,55.76,55.68,55.72,58338.0,55.0994,55.1687,55.0895,55.1291,58338.0
2016-05-24 14:45:00,55.73,55.78,55.73,55.77,46147.0,55.139,55.1885,55.139,55.1786,46147.0
2016-05-24 14:50:00,55.76,55.82,55.76,55.79,52007.0,55.1687,55.228,55.1687,55.1984,52007.0
2016-05-24 14:55:00,55.8,55.82,55.75,55.76,25739.0,55.2083,55.228,55.1588,55.1687,25739.0
2016-05-24 15:00:00,55.77,55.82,55.76,55.79,87402.0,55.1786,55.228,55.1687,55.1984,87402.0
2016-05-24 15:05:00,55.8,55.82,55.75,55.77,58056.0,55.2083,55.228,55.1588,55.1786,58056.0
2016-05-24 15:10:00,55.77,55.8,55.75,55.8,45446.0,55.1786,55.2083,55.1588,55.2083,45446.0
2016-05-24 15:15:00,55.82,55.88,55.81,55.88,45055.0,55.228,55.2874,55.2181,55.2874,45055.0
2016-05-24 15:20:00,55.88,55.92,55.83,55.9,89387.0,55.2874,55.327,55.2379,55.3072,89387.0
2016-05-24 15:25:00,55.9,55.94,55.85,55.91,117857.0,55.3072,55.3468,55.2577,55.3171,117857.0
2016-05-24 15:30:00,55.91,55.93,55.88,55.88,143655.0,55.3171,55.3369,55.2874,55.2874,143655.0
2016-05-24 15:35:00,55.89,56.0,55.89,55.96,96845.0,55.2973,55.4061,55.2973,55.3666,96845.0
2016-05-24 15:40:00,55.96,56.04,55.96,55.99,115762.0,55.3666,55.4457,55.3666,55.3962,115762.0
2016-05-24 15:45:00,56.0,56.0,55.94,55.94,110403.0,55.4061,55.4061,55.3468,55.3468,110403.0
2016-05-24 15:50:00,55.94,56.02,55.93,55.96,143702.0,55.3468,55.4259,55.3369,55.3666,143702.0
2016-05-24 15:55:00,55.96,56.02,55.9,55.91,323827.0,55.3666,55.4259,55.3072,55.3171,323827.0
2016-05-25 09:30:00,56.49,56.97,56.45,56.71,305546.0,55.8909,56.3658,55.8514,56.1086,305546.0
2016-05-25 09:35:00,56.71,56.73,56.28,56.38,126216.0,56.1086,56.1284,55.6832,55.7821,126216.0
2016-05-25 09:40:00,56.4,56.46,56.16,56.41,133401.0,55.8019,55.8613,55.5644,55.8118,133401.0
2016-05-25 09:45:00,56.42,56.63,56.32,56.62,171402.0,55.8217,56.0295,55.7227,56.0196,171402.0
2016-05-25 09:50:00,56.65,56.75,56.59,56.65,94171.0,56.0492,56.1482,55.9899,56.0492,94171.0
2016-05-25 09:55:00,56.66,56.67,56.5,56.54,76810.0,56.0591,56.069,55.9008,55.9404,76810.0
2016-05-25 10:00:00,56.58,56.65,56.53,56.59,337679.0,55.98,56.0492,55.9305,55.9899,337679.0
2016-05-25 10:05:00,56.64,56.75,56.6,56.66,237701.0,56.0393,56.1482,55.9998,56.0591,237701.0
2016-05-25 10:10:00,56.69,56.87,56.69,56.81,84822.0,56.0888,56.2669,56.0888,56.2075,84822.0
2016-05-25 10:15:00,56.81,57.09,56.81,56.96,217558.0,56.2075,56.4846,56.2075,56.356,217558.0
2016-05-25 10:20:00,56.95,56.98,56.79,56.83,147463.0,56.3461,56.3757,56.1878,56.2273,147463.0
2016-05-25 10:25:00,56.83,56.83,56.7,56.76,120492.0,56.2273,56.2273,56.0987,56.1581,120492.0
2016-05-25 10:30:00,56.74,56.84,56.64,56.65,92332.0,56.1383,56.2372,56.0393,56.0492,92332.0
2016-05-25 10:35:00,56.67,56.7,56.56,56.6,99925.0,56.069,56.0987,55.9602,55.9998,99925.0
2016-05-25 10:40:00,56.61,56.8,56.58,56.79,71754.0,56.0097,56.1976,55.98,56.1878,71754.0
2016-05-25 10:45:00,56.81,56.86,56.72,56.85,62734.0,56.2075,56.257,56.1185,56.2471,62734.0
2016-05-25 10:50:00,56.86,56.88,56.76,56.81,49796.0,56.257,56.2768,56.1581,56.2075,49796.0
2016-05-25 10:55:00,56.85,56.94,56.81,56.88,34759.0,56.2471,56.3362,56.2075,56.2768,34759.0
2016-05-25 11:00:00,56.86,56.99,56.86,56.93,114034.0,56.257,56.3856,56.257,56.3263,114034.0
2016-05-25 11:05:00,56.95,56.95,56.82,56.87,46266.0,56.3461,56.3461,56.2174,56.2669,46266.0
2016-05-25 11:10:00,56.86,56.88,56.63,56.63,128192.0,56.257,56.2768,56.0295,56.0295,128192.0
2016-05-25 11:15:00,56.62,56.65,56.49,56.54,47416.0,56.0196,56.0492,55.8909,55.9404,47416.0
2016-05-25 11:20:00,56.53,56.53,56.31,56.32,120166.0,55.9305,55.9305,55.7128,55.7227,120166.0
2016-05-25 11:25:00,56.33,56.46,56.33,56.41,68033.0,55.7326,55.8613,55.7326,55.8118,68033.0
2016-05-25 11:30:00,56.41,56.46,56.38,56.45,85132.0,55.8118,55.8613,55.7821,55.8514,85132.0
2016-05-25 11:35:00,56.46,56.52,56.45,56.46,49842.0,55.8613,55.9206,55.8514,55.8613,49842.0
2016-05-25 11:40:00,56.47,56.54,56.38,56.52,73315.0,55.8711,55.9404,55.7821,55.9206,73315.0
2016-05-25 11:45:00,56.5,56.53,56.46,56.48,55874.0,55.9008,55.9305,55.8613,55.881,55874.0
2016-05-25 11:50:00,56.48,56.56,56.48,56.5,38447.0,55.881,55.9602,55.881,55.9008,38447.0
2016-05-25 11:55:00,56.5,56.7,56.48,56.62,102663.0,55.9008,56.0987,55.881,56.0196,102663.0
2016-05-25 12:00:00,56.66,56.73,56.64,56.69,53168.0,56.0591,56.1284,56.0393,56.0888,53168.0
2016-05-25 12:05:00,56.68,56.76,56.68,56.72,59592.0,56.0789,56.1581,56.0789,56.1185,59592.0
2016-05-25 12:10:00,56.73,56.8,56.71,56.73,82649.0,56.1284,56.1976,56.1086,56.1284,82649.0
2016-05-25 12:15:00,56.73,56.78,56.57,56.58,126682.0,56.1284,56.1779,55.9701,55.98,126682.0
2016-05-25 12:20:00,56.56,56.62,56.54,56.59,34452.0,55.9602,56.0196,55.9404,55.9899,34452.0
2016-05-25 12:25:00,56.58,56.65,56.57,56.61,51512.0,55.98,56.0492,55.9701,56.0097,51512.0
2016-05-25 12:30:00,56.6,56.65,56.54,56.59,104014.0,55.9998,56.0492,55.9404,55.9899,104014.0
2016-05-25 12:35:00,56.6,56.65,56.57,56.63,61755.0,55.9998,56.0492,55.9701,56.0295,61755.0
2016-05-25 12:40:00,56.63,56.63,56.52,56.61,115449.0,56.0295,56.0295,55.9206,56.0097,115449.0
2016-05-25 12:45:00,56.62,56.74,56.61,56.74,28506.0,56.0196,56.1383,56.0097,56.1383,28506.0
2016-05-25 12:50:00,56.74,56.78,56.71,56.74,30197.0,56.1383,56.1779,56.1086,56.1383,30197.0
2016-05-25 12:55:00,56.77,56.81,56.74,56.81,6097.0,56.168,56.2075,56.1383,56.2075,6097.0
2016-05-25 13:00:00,56.82,56.96,56.8,56.92,31403.0,56.2174,56.356,56.1976,56.3164,31403.0
2016-05-25 13:05:00,56.95,56.99,56.94,56.94,22955.0,56.3461,56.3856,56.3362,56.3362,22955.0
2016-05-25 13:10:00,56.96,56.96,56.9,56.93,59597.0,56.356,56.356,56.2966,56.3263,59597.0
2016-05-25 13:15:00,56.95,56.95,56.87,56.93,54103.0,56.3461,56.3461,56.2669,56.3263,54103.0
2016-05-25 13:20:00,56.92,56.93,56.83,56.87,66876.0,56.3164,56.3263,56.2273,56.2669,66876.0
2016-05-25 13:25:00,56.88,56.91,56.82,56.87,68734.0,56.2768,56.3065,56.2174,56.2669,68734.0
2016-05-25 13:30:00,56.88,56.91,56.85,56.85,49757.0,56.2768,56.3065,56.2471,56.2471,49757.0
2016-05-25 13:35:00,56.85,56.86,56.78,56.85,112092.0,56.2471,56.257,56.1779,56.2471,112092.0
2016-05-25 13:40:00,56.83,56.92,56.82,56.89,45768.0,56.2273,56.3164,56.2174,56.2867,45768.0
2016-05-25 13:45:00,56.89,56.92,56.84,56.86,70484.0,56.2867,56.3164,56.2372,56.257,70484.0
2016-05-25 13:50:00,56.87,56.92,56.85,56.86,34317.0,56.2669,56.3164,56.2471,56.257,34317.0
2016-05-25 13:55:00,56.86,56.88,56.79,56.84,71272.0,56.257,56.2768,56.1878,56.2372,71272.0
2016-05-25 14:00:00,56.84,56.85,56.77,56.78,47061.0,56.2372,56.2471,56.168,56.1779,47061.0
2016-05-25 14:05:00,56.78,56.8,56.64,56.66,120319.0,56.1779,56.1976,56.0393,56.0591,120319.0
2016-05-25 14:10:00,56.67,56.74,56.52,56.52,267364.0,56.069,56.1383,55.9206,55.9206,267364.0
2016-05-25 14:15:00,56.52,56.59,56.47,56.48,36617.0,55.9206,55.9899,55.8711,55.881,36617.0
2016-05-25 14:20:00,56.49,56.49,56.37,56.39,61441.0,55.8909,55.8909,55.7722,55.792,61441.0
2016-05-25 14:25:00,56.4,56.58,56.39,56.56,65961.0,55.8019,55.98,55.792,55.9602,65961.0
2016-05-25 14:30:00,56.54,56.59,56.51,56.59,16071.0,55.9404,55.9899,55.9107,55.9899,16071.0
2016-05-25 14:35:00,56.6,56.66,56.55,56.59,33662.0,55.9998,56.0591,55.9503,55.9899,33662.0
2016-05-25 14:40:00,56.59,56.67,56.58,56.64,16898.0,55.9899,56.069,55.98,56.0393,16898.0
2016-05-25 14:45:00,56.64,56.74,56.56,56.58,40524.0,56.0393,56.1383,55.9602,55.98,40524.0
2016-05-25 14:50:00,56.58,56.6,56.51,56.52,25391.0,55.98,55.9998,55.9107,55.9206,25391.0
2016-05-25 14:55:00,56.51,56.54,56.5,56.5,15377.0,55.9107,55.9404,55.9008,55.9008,15377.0
2016-05-25 15:00:00,56.5,56.57,56.47,56.49,39243.0,55.9008,55.9701,55.8711,55.8909,39243.0
2016-05-25 15:05:00,56.49,56.53,56.46,56.52,30204.0,55.8909,55.9305,55.8613,55.9206,30204.0
2016-05-25 15:10:00,56.54,56.58,56.53,56.56,20064.0,55.9404,55.98,55.9305,55.9602,20064.0
2016-05-25 15:15:00,56.58,56.65,56.58,56.63,32488.0,55.98,56.0492,55.98,56.0295,32488.0
2016-05-25 15:20:00,56.64,56.7,56.62,56.68,21401.0,56.0393,56.0987,56.0196,56.0789,21401.0
2016-05-25 15:25:00,56.69,56.83,56.67,56.83,71138.0,56.0888,56.2273,56.069,56.2273,71138.0
2016-05-25 15:30:00,56.83,56.83,56.73,56.77,102029.0,56.2273,56.2273,56.1284,56.168,102029.0
2016-05-25 15:35:00,56.77,56.84,56.77,56.81,99436.0,56.168,56.2372,56.168,56.2075,99436.0
2016-05-25 15:40:00,56.81,56.83,56.72,56.78,170811.0,56.2075,56.2273,56.1185,56.1779,170811.0
2016-05-25 15:45:00,56.77,56.81,56.67,56.78,181145.0,56.168,56.2075,56.069,56.1779,181145.0
2016-05-25 15:50:00,56.78,56.9,56.78,56.83,154387.0,56.1779,56.2966,56.1779,56.2273,154387.0
2016-05-25 15:55:00,56.83,56.9,56.82,56.83,302697.0,56.2273,56.2966,56.2174,56.2273,302697.0
2016-05-26 09:30:00,56.79,56.85,56.36,56.45,182456.0,56.1878,56.2471,55.7623,55.8514,182456.0
2016-05-26 09:35:00,56.41,56.48,56.12,56.35,81712.0,55.8118,55.881,55.5249,55.7524,81712.0
2016-05-26 09:40:00,56.37,56.59,56.3,56.56,92495.0,55.7722,55.9899,55.703,55.9602,92495.0
2016-05-26 09:45:00,56.56,56.56,56.12,56.27,161644.0,55.9602,55.9602,55.5249,55.6733,161644.0
2016-05-26 09:50:00,56.27,56.28,56.0,56.08,123967.0,55.6733,55.6832,55.4061,55.4853,123967.0
2016-05-26 09:55:00,56.08,56.34,56.06,56.11,123577.0,55.4853,55.7425,55.4655,55.515,123577.0
2016-05-26 10:00:00,56.18,56.29,56.13,56.29,77557.0,55.5842,55.6931,55.5348,55.6931,77557.0
2016-05-26 10:05:00,56.29,56.32,56.02,56.07,42750.0,55.6931,55.7227,55.4259,55.4754,42750.0
2016-05-26 10:10:00,56.06,56.11,55.95,55.98,192016.0,55.4655,55.515,55.3567,55.3863,192016.0
2016-05-26 10:15:00,56.01,56.15,55.97,56.09,154495.0,55.416,55.5545,55.3765,55.4952,154495.0
2016-05-26 10:20:00,56.08,56.08,55.98,55.98,70768.0,55.4853,55.4853,55.3863,55.3863,70768.0
2016-05-26 10:25:00,55.99,56.14,55.99,56.14,164473.0,55.3962,55.5446,55.3962,55.5446,164473.0
2016-05-26 10:30:00,56.13,56.34,56.12,56.25,54455.0,55.5348,55.7425,55.5249,55.6535,54455.0
2016-05-26 10:35:00,56.26,56.36,56.18,56.31,101689.0,55.6634,55.7623,55.5842,55.7128,101689.0
2016-05-26 10:40:00,56.31,56.41,56.21,56.3,134978.0,55.7128,55.8118,55.6139,55.703,134978.0
2016-05-26 10:45:00,56.35,56.49,56.26,56.43,118085.0,55.7524,55.8909,55.6634,55.8316,118085.0
2016-05-26 10:50:00,56.43,56.59,56.37,56.44,167993.0,55.8316,55.9899,55.7722,55.8415,167993.0
2016-05-26 10:55:00,56.42,56.42,56.3,56.32,32108.0,55.8217,55.8217,55.703,55.7227,32108.0
2016-05-26 11:00:00,56.27,56.28,56.2,56.24,28017.0,55.6733,55.6832,55.604,55.6436,28017.0
2016-05-26 11:05:00,56.24,56.3,56.22,56.29,19773.0,55.6436,55.703,55.6238,55.6931,19773.0
2016-05-26 11:10:00,56.3,56.34,56.22,56.32,50094.0,55.703,55.7425,55.6238,55.7227,50094.0
2016-05-26 11:15:00,56.31,56.33,56.17,56.22,32128.0,55.7128,55.7326,55.5743,55.6238,32128.0
2016-05-26 11:20:00,56.23,56.24,56.11,56.16,17753.0,55.6337,55.6436,55.515,55.5644,17753.0
2016-05-26 11:25:00,56.15,56.21,56.09,56.21,36130.0,55.5545,55.6139,55.4952,55.6139,36130.0
2016-05-26 11:30:00,56.21,56.23,56.15,56.17,48528.0,55.6139,55.6337,55.5545,55.5743,48528.0
2016-05-26 11:35:00,56.17,56.26,56.16,56.22,34320.0,55.5743,55.6634,55.5644,55.6238,34320.0
2016-05-26 11:40:00,56.2,56.24,56.16,56.2,16403.0,55.604,55.6436,55.5644,55.604,16403.0
2016-05-26 11:45:00,56.21,56.23,56.13,56.15,11245.0,55.6139,55.6337,55.5348,55.5545,11245.0
2016-05-26 11:50:00,56.14,56.21,56.12,56.16,7800.0,55.5446,55.6139,55.5249,55.5644,7800.0
2016-05-26 11:55:00,56.18,56.27,56.16,56.22,30375.0,55.5842,55.6733,55.5644,55.6238,30375.0
2016-05-26 12:00:00,56.22,56.28,56.2,56.25,37378.0,55.6238,55.6832,55.604,55.6535,37378.0
2016-05-26 12:05:00,56.26,56.32,56.2,56.26,30122.0,55.6634,55.7227,55.604,55.6634,30122.0
2016-05-26 12:10:00,56.27,56.3,56.22,56.3,42288.0,55.6733,55.703,55.6238,55.703,42288.0
2016-05-26 12:15:00,56.32,56.38,56.28,56.32,26589.0,55.7227,55.7821,55.6832,55.7227,26589.0
2016-05-26 12:20:00,56.32,56.36,56.29,56.33,39361.0,55.7227,55.7623,55.6931,55.7326,39361.0
2016-05-26 12:25:00,56.32,56.32,56.27,56.32,41839.0,55.7227,55.7227,55.6733,55.7227,41839.0
2016-05-26 12:30:00,56.3,56.34,56.29,56.33,11661.0,55.703,55.7425,55.6931,55.7326,11661.0
2016-05-26 12:35:00,56.31,56.31,56.23,56.24,13175.0,55.7128,55.7128,55.6337,55.6436,13175.0
2016-05-26 12:40:00,56.23,56.28,56.23,56.28,4300.0,55.6337,55.6832,55.6337,55.6832,4300.0
2016-05-26 12:45:00,56.28,56.38,56.27,56.34,18441.0,55.6832,55.7821,55.6733,55.7425,18441.0
2016-05-26 12:50:00,56.32,56.41,56.31,56.33,64570.0,55.7227,55.8118,55.7128,55.7326,64570.0
2016-05-26 12:55:00,56.33,56.35,56.3,56.35,87149.0,55.7326,55.7524,55.703,55.7524,87149.0
2016-05-26 13:00:00,56.35,56.4,56.3,56.3,35917.0,55.7524,55.8019,55.703,55.703,35917.0
2016-05-26 13:05:00,56.3,56.39,56.3,56.36,15144.0,55.703,55.792,55.703,55.7623,15144.0
2016-05-26 13:10:00,56.35,56.36,56.32,56.36,10896.0,55.7524,55.7623,55.7227,55.7623,10896.0
2016-05-26 13:15:00,56.37,56.46,56.36,56.45,23545.0,55.7722,55.8613,55.7623,55.8514,23545.0
2016-05-26 13:20:00,56.44,56.44,56.36,56.38,22044.0,55.8415,55.8415,55.7623,55.7821,22044.0
2016-05-26 13:25:00,56.38,56.45,56.35,56.4,30418.0,55.7821,55.8514,55.7524,55.8019,30418.0
2016-05-26 13:30:00,56.41,56.44,56.38,56.43,31117.0,55.8118,55.8415,55.7821,55.8316,31117.0
2016-05-26 13:35:00,56.43,56.45,56.38,56.41,30145.0,55.8316,55.8514,55.7821,55.8118,30145.0
2016-05-26 13:40:00,56.4,56.42,56.31,56.32,18239.0,55.8019,55.8217,55.7128,55.7227,18239.0
2016-05-26 13:45:00,56.32,56.36,56.3,56.33,16316.0,55.7227,55.7623,55.703,55.7326,16316.0
2016-05-26 13:50:00,56.32,56.4,56.28,56.36,42744.0,55.7227,55.8019,55.6832,55.7623,42744.0
2016-05-26 13:55:00,56.36,56.39,56.33,56.34,28919.0,55.7623,55.792,55.7326,55.7425,28919.0
2016-05-26 14:00:00,56.34,56.4,56.32,56.39,22294.0,55.7425,55.8019,55.7227,55.792,22294.0
2016-05-26 14:05:00,56.38,56.38,56.29,56.29,15823.0,55.7821,55.7821,55.6931,55.6931,15823.0
2016-05-26 14:10:00,56.29,56.32,56.26,56.32,30518.0,55.6931,55.7227,55.6634,55.7227,30518.0
2016-05-26 14:15:00,56.32,56.38,56.31,56.35,10836.0,55.7227,55.7821,55.7128,55.7524,10836.0
2016-05-26 14:20:00,56.35,56.42,56.35,56.41,20624.0,55.7524,55.8217,55.7524,55.8118,20624.0
2016-05-26 14:25:00,56.4,56.4,56.34,56.38,5095.0,55.8019,55.8019,55.7425,55.7821,5095.0
2016-05-26 14:30:00,56.38,56.42,56.36,56.42,41489.0,55.7821,55.8217,55.7623,55.8217,41489.0
2016-05-26 14:35:00,56.42,56.43,56.4,56.42,9222.0,55.8217,55.8316,55.8019,55.8217,9222.0
2016-05-26 14:40:00,56.42,56.5,56.39,56.47,27308.0,55.8217,55.9008,55.792,55.8711,27308.0
2016-05-26 14:45:00,56.49,56.49,56.39,56.39,8121.0,55.8909,55.8909,55.792,55.792,8121.0
2016-05-26 14:50:00,56.4,56.45,56.38,56.42,8762.0,55.8019,55.8514,55.7821,55.8217,8762.0
2016-05-26 14:55:00,56.46,56.49,56.41,56.45,22842.0,55.8613,55.8909,55.8118,55.8514,22842.0
2016-05-26 15:00:00,56.46,56.49,56.42,56.42,38118.0,55.8613,55.8909,55.8217,55.8217,38118.0
2016-05-26 15:05:00,56.43,56.46,56.38,56.39,43515.0,55.8316,55.8613,55.7821,55.792,43515.0
2016-05-26 15:10:00,56.41,56.45,56.37,56.4,71756.0,55.8118,55.8514,55.7722,55.8019,71756.0
2016-05-26 15:15:00,56.42,56.47,56.39,56.45,63465.0,55.8217,55.8711,55.792,55.8514,63465.0
2016-05-26 15:20:00,56.45,56.51,56.45,56.5,30727.0,55.8514,55.9107,55.8514,55.9008,30727.0
2016-05-26 15:25:00,56.48,56.53,56.45,56.46,36333.0,55.881,55.9305,55.8514,55.8613,36333.0
2016-05-26 15:30:00,56.47,56.49,56.42,56.44,88786.0,55.8711,55.8909,55.8217,55.8415,88786.0
2016-05-26 15:35:00,56.44,56.45,56.4,56.42,104562.0,55.8415,55.8514,55.8019,55.8217,104562.0
2016-05-26 15:40:00,56.4,56.41,56.36,56.38,42572.0,55.8019,55.8118,55.7623,55.7821,42572.0
2016-05-26 15:45:00,56.38,56.38,56.31,56.32,30100.0,55.7821,55.7821,55.7128,55.7227,30100.0
2016-05-26 15:50:00,56.31,56.33,56.27,56.27,55349.0,55.7128,55.7326,55.6733,55.6733,55349.0
2016-05-26 15:55:00,56.28,56.3,56.12,56.19,247534.0,55.6832,55.703,55.5249,55.5941,247534.0
2016-05-27 09:30:00,56.26,56.37,55.98,56.04,92692.0,55.6634,55.7722,55.3863,55.4457,92692.0
2016-05-27 09:35:00,56.03,56.08,55.87,55.97,73086.0,55.4358,55.4853,55.2775,55.3765,73086.0
2016-05-27 09:40:00,55.96,55.97,55.71,55.87,58233.0,55.3666,55.3765,55.1192,55.2775,58233.0
2016-05-27 09:45:00,55.85,56.12,55.85,55.98,129166.0,55.2577,55.5249,55.2577,55.3863,129166.0
2016-05-27 09:50:00,56.0,56.18,55.99,56.15,95336.0,55.4061,55.5842,55.3962,55.5545,95336.0
2016-05-27 09:55:00,56.15,56.17,55.96,56.14,43606.0,55.5545,55.5743,55.3666,55.5446,43606.0
2016-05-27 10:00:00,56.15,56.54,56.13,56.52,45519.0,55.5545,55.9404,55.5348,55.9206,45519.0
2016-05-27 10:05:00,56.5,56.52,56.3,56.47,44647.0,55.9008,55.9206,55.703,55.8711,44647.0
2016-05-27 10:10:00,56.49,56.74,56.46,56.68,85270.0,55.8909,56.1383,55.8613,56.0789,85270.0
2016-05-27 10:15:00,56.7,56.73,56.48,56.48,81631.0,56.0987,56.1284,55.881,55.881,81631.0
2016-05-27 10:20:00,56.51,56.66,56.43,56.53,58079.0,55.9107,56.0591,55.8316,55.9305,58079.0
2016-05-27 10:25:00,56.55,56.61,56.49,56.6,25172.0,55.9503,56.0097,55.8909,55.9998,25172.0
2016-05-27 10:30:00,56.61,56.62,56.51,56.54,71865.0,56.0097,56.0196,55.9107,55.9404,71865.0
2016-05-27 10:35:00,56.54,56.65,56.52,56.57,27330.0,55.9404,56.0492,55.9206,55.9701,27330.0
2016-05-27 10:40:00,56.55,56.58,56.47,56.56,42727.0,55.9503,55.98,55.8711,55.9602,42727.0
2016-05-27 10:45:00,56.55,56.57,56.5,56.53,21147.0,55.9503,55.9701,55.9008,55.9305,21147.0
2016-05-27 10:50:00,56.53,56.57,56.43,56.44,32232.0,55.9305,55.9701,55.8316,55.8415,32232.0
2016-05-27 10:55:00,56.47,56.51,56.44,56.51,30433.0,55.8711,55.9107,55.8415,55.9107,30433.0
2016-05-27 11:00:00,56.48,56.48,56.3,56.32,26703.0,55.881,55.881,55.703,55.7227,26703.0
2016-05-27 11:05:00,56.3,56.33,56.08,56.09,42968.0,55.703,55.7326,55.4853,55.4952,42968.0
2016-05-27 11:10:00,56.09,56.15,56.06,56.12,158238.0,55.4952,55.5545,55.4655,55.5249,158238.0
2016-05-27 11:15:00,56.1,56.14,56.04,56.08,53118.0,55.5051,55.5446,55.4457,55.4853,53118.0
2016-05-27 11:20:00,56.08,56.28,56.08,56.26,55394.0,55.4853,55.6832,55.4853,55.6634,55394.0
2016-05-27 11:25:00,56.26,56.42,56.25,56.42,67675.0,55.6634,55.8217,55.6535,55.8217,67675.0
2016-05-27 11:30:00,56.38,56.43,56.32,56.4,66748.0,55.7821,55.8316,55.7227,55.8019,66748.0
2016-05-27 11:35:00,56.42,56.43,56.34,56.36,17309.0,55.8217,55.8316,55.7425,55.7623,17309.0
2016-05-27 11:40:00,56.38,56.39,56.28,56.34,34022.0,55.7821,55.792,55.6832,55.7425,34022.0
2016-05-27 11:45:00,56.36,56.41,56.33,56.41,22027.0,55.7623,55.8118,55.7326,55.8118,22027.0
2016-05-27 11:50:00,56.41,56.49,56.4,56.48,25721.0,55.8118,55.8909,55.8019,55.881,25721.0
2016-05-27 11:55:00,56.51,56.59,56.49,56.54,15397.0,55.9107,55.9899,55.8909,55.9404,15397.0
2016-05-27 12:00:00,56.58,56.6,56.53,56.59,8101.0,55.98,55.9998,55.9305,55.9899,8101.0
2016-05-27 12:05:00,56.57,56.62,56.54,56.58,56640.0,55.9701,56.0196,55.9404,55.98,56640.0
2016-05-27 12:10:00,56.56,56.57,56.44,56.47,31777.0,55.9602,55.9701,55.8415,55.8711,31777.0
2016-05-27 12:15:00,56.49,56.49,56.42,56.43,19936.0,55.8909,55.8909,55.8217,55.8316,19936.0
2016-05-27 12:20:00,56.46,56.48,56.42,56.42,45393.0,55.8613,55.881,55.8217,55.8217,45393.0
2016-05-27 12:25:00,56.44,56.48,56.41,56.45,33846.0,55.8415,55.881,55.8118,55.8514,33846.0
2016-05-27 12:30:00,56.47,56.5,56.46,56.49,11448.0,55.8711,55.9008,55.8613,55.8909,11448.0
2016-05-27 12:35:00,56.5,56.5,56.39,56.42,70851.0,55.9008,55.9008,55.792,55.8217,70851.0
2016-05-27 12:40:00,56.43,56.46,56.41,56.42,11378.0,55.8316,55.8613,55.8118,55.8217,11378.0
2016-05-27 12:45:00,56.42,56.43,56.37,56.4,9233.0,55.8217,55.8316,55.7722,55.8019,9233.0
2016-05-27 12:50:00,56.39,56.48,56.36,56.46,13850.0,55.792,55.881,55.7623,55.8613,13850.0
2016-05-27 12:55:00,56.45,56.51,56.44,56.5,20724.0,55.8514,55.9107,55.8415,55.9008,20724.0
2016-05-27 13:00:00,56.5,56.53,56.44,56.48,2236.0,55.9008,55.9305,55.8415,55.881,2236.0
2016-05-27 13:05:00,56.48,56.55,56.46,56.47,25060.0,55.881,55.9503,55.8613,55.8711,25060.0
2016-05-27 13:10:00,56.48,56.53,56.47,56.5,15361.0,55.881,55.9305,55.8711,55.9008,15361.0
2016-05-27 13:15:00,56.49,56.51,56.45,56.48,14008.0,55.8909,55.9107,55.8514,55.881,14008.0
2016-05-27 13:20:00,56.47,56.53,56.46,56.48,9268.0,55.8711,55.9305,55.8613,55.881,9268.0
2016-05-27 13:25:00,56.49,56.49,56.43,56.45,23826.0,55.8909,55.8909,55.8316,55.8514,23826.0
2016-05-27 13:30:00,56.45,56.49,56.41,56.46,50890.0,55.8514,55.8909,55.8118,55.8613,50890.0
2016-05-27 13:35:00,56.47,56.48,56.34,56.38,70765.0,55.8711,55.881,55.7425,55.7821,70765.0
2016-05-27 13:40:00,56.36,56.49,56.33,56.45,30058.0,55.7623,55.8909,55.7326,55.8514,30058.0
2016-05-27 13:45:00,56.44,56.49,56.4,56.41,41434.0,55.8415,55.8909,55.8019,55.8118,41434.0
2016-05-27 13:50:00,56.43,56.44,56.35,56.35,55759.0,55.8316,55.8415,55.7524,55.7524,55759.0
2016-05-27 13:55:00,56.36,56.4,56.33,56.33,17331.0,55.7623,55.8019,55.7326,55.7326,17331.0
2016-05-27 14:00:00,56.3,56.36,56.26,56.33,201280.0,55.703,55.7623,55.6634,55.7326,201280.0
2016-05-27 14:05:00,56.32,56.48,56.31,56.44,39896.0,55.7227,55.881,55.7128,55.8415,39896.0
2016-05-27 14:10:00,56.44,56.58,56.42,56.52,45015.0,55.8415,55.98,55.8217,55.9206,45015.0
2016-05-27 14:15:00,56.55,56.55,56.5,56.51,36981.0,55.9503,55.9503,55.9008,55.9107,36981.0
2016-05-27 14:20:00,56.54,56.63,56.52,56.6,70179.0,55.9404,56.0295,55.9206,55.9998,70179.0
2016-05-27 14:25:00,56.59,56.68,56.59,56.67,78641.0,55.9899,56.0789,55.9899,56.069,78641.0
2016-05-27 14:30:00,56.66,56.68,56.62,56.63,28130.0,56.0591,56.0789,56.0196,56.0295,28130.0
2016-05-27 14:35:00,56.63,56.69,56.56,56.59,74656.0,56.0295,56.0888,55.9602,55.9899,74656.0
2016-05-27 14:40:00,56.6,56.6,56.52,56.55,44976.0,55.9998,55.9998,55.9206,55.9503,44976.0
2016-05-27 14:45:00,56.58,56.65,56.57,56.62,33242.0,55.98,56.0492,55.9701,56.0196,33242.0
2016-05-27 14:50:00,56.63,56.65,56.6,56.63,15635.0,56.0295,56.0492,55.9998,56.0295,15635.0
2016-05-27 14:55:00,56.66,56.67,56.6,56.6,17918.0,56.0591,56.069,55.9998,55.9998,17918.0
2016-05-27 15:00:00,56.61,56.64,56.59,56.59,25370.0,56.0097,56.0393,55.9899,55.9899,25370.0
2016-05-27 15:05:00,56.6,56.61,56.56,56.59,45424.0,55.9998,56.0097,55.9602,55.9899,45424.0
2016-05-27 15:10:00,56.61,56.61,56.53,56.56,42312.0,56.0097,56.0097,55.9305,55.9602,42312.0
2016-05-27 15:15:00,56.54,56.58,56.49,56.56,59279.0,55.9404,55.98,55.8909,55.9602,59279.0
2016-05-27 15:20:00,56.57,56.58,56.49,56.52,36876.0,55.9701,55.98,55.8909,55.9206,36876.0
2016-05-27 15:25:00,56.53,56.57,56.49,56.51,17281.0,55.9305,55.9701,55.8909,55.9107,17281.0
2016-05-27 15:30:00,56.52,56.56,56.49,56.5,59674.0,55.9206,55.9602,55.8909,55.9008,59674.0
2016-05-27 15:35:00,56.51,56.57,56.5,56.55,40567.0,55.9107,55.9701,55.9008,55.9503,40567.0
2016-05-27 15:40:00,56.55,56.62,56.55,56.6,86408.0,55.9503,56.0196,55.9503,55.9998,86408.0
2016-05-27 15:45:00,56.63,56.67,56.59,56.65,83883.0,56.0295,56.069,55.9899,56.0492,83883.0
2016-05-27 15:50:00,56.66,56.78,56.66,56.78,215929.0,56.0591,56.1779,56.0591,56.1779,215929.0
2016-05-27 15:55:00,56.78,56.87,56.76,56.84,154100.0,56.1779,56.2669,56.1581,56.2372,154100.0
2016-05-31 09:30:00,57.37,57.83,57.31,57.72,192271.0,56.7616,57.2167,56.7022,57.1079,192271.0
2016-05-31 09:35:00,57.72,57.95,57.71,57.82,165361.0,57.1079,57.3355,57.098,57.2068,165361.0
2016-05-31 09:40:00,57.82,57.94,57.74,57.77,211802.0,57.2068,57.3256,57.1277,57.1574,211802.0
2016-05-31 09:45:00,57.76,57.9,57.65,57.87,214401.0,57.1475,57.286,57.0386,57.2563,214401.0
2016-05-31 09:50:00,57.9,58.03,57.82,57.9,206488.0,57.286,57.4146,57.2068,57.286,206488.0
2016-05-31 09:55:00,57.92,57.98,57.81,57.81,124651.0,57.3058,57.3651,57.1969,57.1969,124651.0
2016-05-31 10:00:00,57.87,58.2,57.84,58.2,234785.0,57.2563,57.5828,57.2266,57.5828,234785.0
2016-05-31 10:05:00,58.18,58.42,58.18,58.41,232588.0,57.563,57.8005,57.563,57.7906,232588.0
2016-05-31 10:10:00,58.4,58.45,58.19,58.26,220928.0,57.7807,57.8302,57.5729,57.6422,220928.0
2016-05-31 10:15:00,58.23,58.28,58.14,58.22,51526.0,57.6125,57.662,57.5234,57.6026,51526.0
2016-05-31 10:20:00,58.23,58.29,58.17,58.19,77439.0,57.6125,57.6718,57.5531,57.5729,77439.0
2016-05-31 10:25:00,58.18,58.27,58.07,58.09,49868.0,57.563,57.6521,57.4542,57.474,49868.0
2016-05-31 10:30:00,58.11,58.16,57.99,58.07,162039.0,57.4938,57.5432,57.375,57.4542,162039.0
2016-05-31 10:35:00,58.04,58.04,57.83,57.85,80931.0,57.4245,57.4245,57.2167,57.2365,80931.0
2016-05-31 10:40:00,57.86,57.91,57.71,57.86,66956.0,57.2464,57.2959,57.098,57.2464,66956.0
2016-05-31 10:45:00,57.88,58.09,57.84,58.07,168999.0,57.2662,57.474,57.2266,57.4542,168999.0
2016-05-31 10:50:00,58.08,58.34,58.03,58.3,112093.0,57.4641,57.7213,57.4146,57.6817,112093.0
2016-05-31 10:55:00,58.31,58.32,58.16,58.16,262043.0,57.6916,57.7015,57.5432,57.5432,262043.0
2016-05-31 11:00:00,58.17,58.2,57.94,58.0,243316.0,57.5531,57.5828,57.3256,57.3849,243316.0
2016-05-31 11:05:00,58.0,58.02,57.96,58.0,59875.0,57.3849,57.4047,57.3453,57.3849,59875.0
2016-05-31 11:10:00,57.99,58.02,57.89,57.89,105426.0,57.375,57.4047,57.2761,57.2761,105426.0
2016-05-31 11:15:00,57.87,58.04,57.87,58.01,26617.0,57.2563,57.4245,57.2563,57.3948,26617.0
2016-05-31 11:20:00,58.01,58.12,57.98,58.07,82883.0,57.3948,57.5037,57.3651,57.4542,82883.0
2016-05-31 11:25:00,58.09,58.1,58.0,58.08,203623.0,57.474,57.4839,57.3849,57.4641,203623.0
2016-05-31 11:30:00,58.05,58.24,58.05,58.21,58167.0,57.4344,57.6224,57.4344,57.5927,58167.0
2016-05-31 11:35:00,58.21,58.3,58.18,58.3,26589.0,57.5927,57.6817,57.563,57.6817,26589.0
2016-05-31 11:40:00,58.28,58.39,58.25,58.39,52387.0,57.662,57.7708,57.6323,57.7708,52387.0
2016-05-31 11:45:00,58.39,58.46,58.3,58.41,79754.0,57.7708,57.84,57.6817,57.7906,79754.0
2016-05-31 11:50:00,58.44,58.49,58.3,58.3,24628.0,57.8203,57.8697,57.6817,57.6817,24628.0
2016-05-31 11:55:00,58.28,58.3,58.22,58.23,37896.0,57.662,57.6817,57.6026,57.6125,37896.0
2016-05-31 12:00:00,58.24,58.29,58.18,58.26,18209.0,57.6224,57.6718,57.563,57.6422,18209.0
2016-05-31 12:05:00,58.24,58.24,58.12,58.17,15465.0,57.6224,57.6224,57.5037,57.5531,15465.0
2016-05-31 12:10:00,58.15,58.18,58.13,58.13,19692.0,57.5333,57.563,57.5135,57.5135,19692.0
2016-05-31 12:15:00,58.12,58.12,58.0,58.07,14919.0,57.5037,57.5037,57.3849,57.4542,14919.0
2016-05-31 12:20:00,58.06,58.21,58.05,58.16,34742.0,57.4443,57.5927,57.4344,57.5432,34742.0
2016-05-31 12:25:00,58.16,58.3,58.16,58.25,15310.0,57.5432,57.6817,57.5432,57.6323,15310.0
2016-05-31 12:30:00,58.26,58.4,58.26,58.33,33671.0,57.6422,57.7807,57.6422,57.7114,33671.0
2016-05-31 12:35:00,58.35,58.36,58.22,58.23,34074.0,57.7312,57.7411,57.6026,57.6125,34074.0
2016-05-31 12:40:00,58.24,58.29,58.18,58.24,13678.0,57.6224,57.6718,57.563,57.6224,13678.0
2016-05-31 12:45:00,58.21,58.29,58.15,58.15,22794.0,57.5927,57.6718,57.5333,57.5333,22794.0
2016-05-31 12:50:00,58.18,58.19,58.11,58.14,31977.0,57.563,57.5729,57.4938,57.5234,31977.0
2016-05-31 12:55:00,58.12,58.12,58.06,58.11,8655.0,57.5037,57.5037,57.4443,57.4938,8655.0
2016-05-31 13:00:00,58.12,58.23,58.11,58.23,19167.0,57.5037,57.6125,57.4938,57.6125,19167.0
2016-05-31 13:05:00,58.21,58.22,58.06,58.12,42025.0,57.5927,57.6026,57.4443,57.5037,42025.0
2016-05-31 13:10:00,58.16,58.21,58.11,58.17,13045.0,57.5432,57.5927,57.4938,57.5531,13045.0
2016-05-31 13:15:00,58.2,58.29,58.19,58.27,32119.0,57.5828,57.6718,57.5729,57.6521,32119.0
2016-05-31 13:20:00,58.26,58.38,58.26,58.33,68228.0,57.6422,57.7609,57.6422,57.7114,68228.0
2016-05-31 13:25:00,58.33,58.41,58.33,58.36,50857.0,57.7114,57.7906,57.7114,57.7411,50857.0
2016-05-31 13:30:00,58.37,58.38,58.31,58.32,39717.0,57.751,57.7609,57.6916,57.7015,39717.0
2016-05-31 13:35:00,58.34,58.36,58.28,58.3,7910.0,57.7213,57.7411,57.662,57.6817,7910.0
2016-05-31 13:40:00,58.3,58.35,58.29,58.3,10071.0,57.6817,57.7312,57.6718,57.6817,10071.0
2016-05-31 13:45:00,58.3,58.33,58.27,58.31,21493.0,57.6817,57.7114,57.6521,57.6916,21493.0
2016-05-31 13:50:00,58.31,58.33,58.23,58.28,8484.0,57.6916,57.7114,57.6125,57.662,8484.0
2016-05-31 13:55:00,58.26,58.32,58.21,58.26,11150.0,57.6422,57.7015,57.5927,57.6422,11150.0
2016-05-31 14:00:00,58.23,58.23,57.99,58.0,51360.0,57.6125,57.6125,57.375,57.3849,51360.0
2016-05-31 14:05:00,57.98,58.05,57.98,58.0,14215.0,57.3651,57.4344,57.3651,57.3849,14215.0
2016-05-31 14:10:00,58.02,58.04,57.97,57.98,17222.0,57.4047,57.4245,57.3552,57.3651,17222.0
2016-05-31 14:15:00,58.01,58.01,57.91,57.95,18245.0,57.3948,57.3948,57.2959,57.3355,18245.0
2016-05-31 14:20:00,57.96,58.02,57.94,57.99,44887.0,57.3453,57.4047,57.3256,57.375,44887.0
2016-05-31 14:25:00,58.0,58.0,57.93,57.97,16096.0,57.3849,57.3849,57.3157,57.3552,16096.0
2016-05-31 14:30:00,57.94,57.97,57.9,57.94,14696.0,57.3256,57.3552,57.286,57.3256,14696.0
2016-05-31 14:35:00,57.93,57.96,57.9,57.92,25110.0,57.3157,57.3453,57.286,57.3058,25110.0
2016-05-31 14:40:00,57.93,57.95,57.88,57.9,47374.0,57.3157,57.3355,57.2662,57.286,47374.0
2016-05-31 14:45:00,57.91,57.94,57.86,57.91,16749.0,57.2959,57.3256,57.2464,57.2959,16749.0
2016-05-31 14:50:00,57.92,57.92,57.81,57.85,41610.0,57.3058,57.3058,57.1969,57.2365,41610.0
2016-05-31 14:55:00,57.85,57.89,57.82,57.83,64934.0,57.2365,57.2761,57.2068,57.2167,64934.0
2016-05-31 15:00:00,57.83,57.83,57.68,57.74,98101.0,57.2167,57.2167,57.0683,57.1277,98101.0
2016-05-31 15:05:00,57.71,57.81,57.69,57.81,16500.0,57.098,57.1969,57.0782,57.1969,16500.0
2016-05-31 15:10:00,57.82,57.86,57.79,57.85,146436.0,57.2068,57.2464,57.1772,57.2365,146436.0
2016-05-31 15:15:00,57.86,58.02,57.84,58.01,94268.0,57.2464,57.4047,57.2266,57.3948,94268.0
2016-05-31 15:20:00,58.0,58.03,57.84,57.85,37898.0,57.3849,57.4146,57.2266,57.2365,37898.0
2016-05-31 15:25:00,57.86,57.91,57.85,57.89,22450.0,57.2464,57.2959,57.2365,57.2761,22450.0
2016-05-31 15:30:00,57.89,58.03,57.88,57.97,179345.0,57.2761,57.4146,57.2662,57.3552,179345.0
2016-05-31 15:35:00,57.97,57.99,57.93,57.97,53943.0,57.3552,57.375,57.3157,57.3552,53943.0
2016-05-31 15:40:00,57.98,58.07,57.96,58.06,104447.0,57.3651,57.4542,57.3453,57.4443,104447.0
2016-05-31 15:45:00,58.07,58.12,58.04,58.12,107300.0,57.4542,57.5037,57.4245,57.5037,107300.0
2016-05-31 15:50:00,58.11,58.19,58.11,58.17,113584.0,57.4938,57.5729,57.4938,57.5531,113584.0
2016-05-31 15:55:00,58.17,58.2,58.05,58.05,333449.0,57.5531,57.5828,57.4344,57.4344,333449.0
2016-06-01 09:30:00,57.84,57.84,57.64,57.72,68214.0,57.2266,57.2266,57.0287,57.1079,68214.0
2016-06-01 09:35:00,57.72,57.75,57.49,57.64,157837.0,57.1079,57.1376,56.8803,57.0287,157837.0
2016-06-01 09:40:00,57.73,57.99,57.67,57.97,95051.0,57.1178,57.375,57.0584,57.3552,95051.0
2016-06-01 09:45:00,57.93,57.99,57.74,57.79,71460.0,57.3157,57.375,57.1277,57.1772,71460.0
2016-06-01 09:50:00,57.81,57.87,57.69,57.7,59266.0,57.1969,57.2563,57.0782,57.0881,59266.0
2016-06-01 09:55:00,57.68,57.71,57.56,57.69,40745.0,57.0683,57.098,56.9496,57.0782,40745.0
2016-06-01 10:00:00,57.67,57.87,57.54,57.85,182457.0,57.0584,57.2563,56.9298,57.2365,182457.0
2016-06-01 10:05:00,57.85,57.94,57.82,57.89,78978.0,57.2365,57.3256,57.2068,57.2761,78978.0
2016-06-01 10:10:00,57.89,57.97,57.8,57.8,128640.0,57.2761,57.3552,57.187,57.187,128640.0
2016-06-01 10:15:00,57.81,57.91,57.73,57.73,74069.0,57.1969,57.2959,57.1178,57.1178,74069.0
2016-06-01 10:20:00,57.73,57.84,57.66,57.82,162602.0,57.1178,57.2266,57.0485,57.2068,162602.0
2016-06-01 10:25:00,57.84,57.91,57.75,57.82,115603.0,57.2266,57.2959,57.1376,57.2068,115603.0
2016-06-01 10:30:00,57.8,57.98,57.79,57.95,206673.0,57.187,57.3651,57.1772,57.3355,206673.0
2016-06-01 10:35:00,57.92,58.1,57.87,58.04,333120.0,57.3058,57.4839,57.2563,57.4245,333120.0
2016-06-01 10:40:00,58.02,58.05,57.96,57.99,77104.0,57.4047,57.4344,57.3453,57.375,77104.0
2016-06-01 10:45:00,57.97,57.99,57.9,57.93,76925.0,57.3552,57.375,57.286,57.3157,76925.0
2016-06-01 10:50:00,57.94,58.03,57.91,58.0,166290.0,57.3256,57.4146,57.2959,57.3849,166290.0
2016-06-01 10:55:00,57.97,57.99,57.87,57.9,94260.0,57.3552,57.375,57.2563,57.286,94260.0
2016-06-01 11:00:00,57.9,58.11,57.89,58.09,80996.0,57.286,57.4938,57.2761,57.474,80996.0
2016-06-01 11:05:00,58.11,58.21,58.07,58.11,115018.0,57.4938,57.5927,57.4542,57.4938,115018.0
2016-06-01 11:10:00,58.11,58.23,58.07,58.2,86816.0,57.4938,57.6125,57.4542,57.5828,86816.0
2016-06-01 11:15:00,58.18,58.26,58.15,58.17,106766.0,57.563,57.6422,57.5333,57.5531,106766.0
2016-06-01 11:20:00,58.16,58.59,58.16,58.45,663092.0,57.5432,57.9687,57.5432,57.8302,663092.0
2016-06-01 11:25:00,58.46,58.46,58.11,58.11,370217.0,57.84,57.84,57.4938,57.4938,370217.0
2016-06-01 11:30:00,58.11,58.21,57.96,58.0,82911.0,57.4938,57.5927,57.3453,57.3849,82911.0
2016-06-01 11:35:00,58.0,58.28,57.99,58.28,24910.0,57.3849,57.662,57.375,57.662,24910.0
2016-06-01 11:40:00,58.27,58.31,58.19,58.28,50808.0,57.6521,57.6916,57.5729,57.662,50808.0
2016-06-01 11:45:00,58.29,58.29,58.19,58.27,117216.0,57.6718,57.6718,57.5729,57.6521,117216.0
2016-06-01 11:50:00,58.29,58.32,58.22,58.3,39522.0,57.6718,57.7015,57.6026,57.6817,39522.0
2016-06-01 11:55:00,58.29,58.3,58.15,58.15,80535.0,57.6718,57.6817,57.5333,57.5333,80535.0
2016-06-01 12:00:00,58.17,58.25,58.15,58.24,27529.0,57.5531,57.6323,57.5333,57.6224,27529.0
2016-06-01 12:05:00,58.25,58.36,58.24,58.24,33942.0,57.6323,57.7411,57.6224,57.6224,33942.0
2016-06-01 12:10:00,58.25,58.37,58.24,58.36,58579.0,57.6323,57.751,57.6224,57.7411,58579.0
2016-06-01 12:15:00,58.35,58.4,58.31,58.33,25717.0,57.7312,57.7807,57.6916,57.7114,25717.0
2016-06-01 12:20:00,58.31,58.38,58.29,58.38,73932.0,57.6916,57.7609,57.6718,57.7609,73932.0
2016-06-01 12:25:00,58.36,58.38,58.22,58.23,21335.0,57.7411,57.7609,57.6026,57.6125,21335.0
2016-06-01 12:30:00,58.24,58.32,58.21,58.31,23466.0,57.6224,57.7015,57.5927,57.6916,23466.0
2016-06-01 12:35:00,58.32,58.39,58.23,58.26,41734.0,57.7015,57.7708,57.6125,57.6422,41734.0
2016-06-01 12:40:00,58.25,58.32,58.23,58.28,21026.0,57.6323,57.7015,57.6125,57.662,21026.0
2016-06-01 12:45:00,58.28,58.38,58.28,58.32,35745.0,57.662,57.7609,57.662,57.7015,35745.0
2016-06-01 12:50:00,58.33,58.39,58.29,58.35,13671.0,57.7114,57.7708,57.6718,57.7312,13671.0
2016-06-01 12:55:00,58.36,58.39,58.32,58.37,17840.0,57.7411,57.7708,57.7015,57.751,17840.0
2016-06-01 13:00:00,58.36,58.38,58.33,58.36,43403.0,57.7411,57.7609,57.7114,57.7411,43403.0
2016-06-01 13:05:00,58.36,58.45,58.36,58.45,55477.0,57.7411,57.8302,57.7411,57.8302,55477.0
2016-06-01 13:10:00,58.45,58.46,58.4,58.41,40510.0,57.8302,57.84,57.7807,57.7906,40510.0
2016-06-01 13:15:00,58.4,58.46,58.39,58.43,25684.0,57.7807,57.84,57.7708,57.8104,25684.0
2016-06-01 13:20:00,58.44,58.48,58.41,58.41,35470.0,57.8203,57.8598,57.7906,57.7906,35470.0
2016-06-01 13:25:00,58.42,58.46,58.42,58.44,35808.0,57.8005,57.84,57.8005,57.8203,35808.0
2016-06-01 13:30:00,58.44,58.48,58.37,58.45,65220.0,57.8203,57.8598,57.751,57.8302,65220.0
2016-06-01 13:35:00,58.44,58.5,58.34,58.36,59126.0,57.8203,57.8796,57.7213,57.7411,59126.0
2016-06-01 13:40:00,58.36,58.37,58.24,58.26,90127.0,57.7411,57.751,57.6224,57.6422,90127.0
2016-06-01 13:45:00,58.27,58.3,58.22,58.25,70276.0,57.6521,57.6817,57.6026,57.6323,70276.0
2016-06-01 13:50:00,58.26,58.38,58.25,58.36,25334.0,57.6422,57.7609,57.6323,57.7411,25334.0
2016-06-01 13:55:00,58.36,58.44,58.3,58.43,160720.0,57.7411,57.8203,57.6817,57.8104,160720.0
2016-06-01 14:00:00,58.43,58.44,58.31,58.39,131639.0,57.8104,57.8203,57.6916,57.7708,131639.0
2016-06-01 14:05:00,58.39,58.41,58.36,58.4,99363.0,57.7708,57.7906,57.7411,57.7807,99363.0
2016-06-01 14:10:00,58.39,58.47,58.38,58.47,106456.0,57.7708,57.8499,57.7609,57.8499,106456.0
2016-06-01 14:15:00,58.46,58.5,58.43,58.45,91860.0,57.84,57.8796,57.8104,57.8302,91860.0
2016-06-01 14:20:00,58.45,58.5,58.43,58.47,49208.0,57.8302,57.8796,57.8104,57.8499,49208.0
2016-06-01 14:25:00,58.46,58.51,58.45,58.51,78418.0,57.84,57.8895,57.8302,57.8895,78418.0
2016-06-01 14:30:00,58.49,58.52,58.39,58.47,98470.0,57.8697,57.8994,57.7708,57.8499,98470.0
2016-06-01 14:35:00,58.46,58.46,58.37,58.39,42681.0,57.84,57.84,57.751,57.7708,42681.0
2016-06-01 14:40:00,58.4,58.47,58.33,58.41,39802.0,57.7807,57.8499,57.7114,57.7906,39802.0
2016-06-01 14:45:00,58.4,58.41,58.34,58.39,20867.0,57.7807,57.7906,57.7213,57.7708,20867.0
2016-06-01 14:50:00,58.38,58.43,58.37,58.41,49667.0,57.7609,57.8104,57.751,57.7906,49667.0
2016-06-01 14:55:00,58.39,58.43,58.35,58.41,46346.0,57.7708,57.8104,57.7312,57.7906,46346.0
2016-06-01 15:00:00,58.42,58.47,58.38,58.44,155275.0,57.8005,57.8499,57.7609,57.8203,155275.0
2016-06-01 15:05:00,58.44,58.46,58.4,58.43,19582.0,57.8203,57.84,57.7807,57.8104,19582.0
2016-06-01 15:10:00,58.42,58.48,58.41,58.45,96043.0,57.8005,57.8598,57.7906,57.8302,96043.0
2016-06-01 15:15:00,58.45,58.47,58.4,58.43,57054.0,57.8302,57.8499,57.7807,57.8104,57054.0
2016-06-01 15:20:00,58.41,58.46,58.38,58.45,63656.0,57.7906,57.84,57.7609,57.8302,63656.0
2016-06-01 15:25:00,58.44,58.44,58.31,58.32,68271.0,57.8203,57.8203,57.6916,57.7015,68271.0
2016-06-01 15:30:00,58.33,58.33,58.26,58.3,40136.0,57.7114,57.7114,57.6422,57.6817,40136.0
2016-06-01 15:35:00,58.31,58.39,58.29,58.38,65840.0,57.6916,57.7708,57.6718,57.7609,65840.0
2016-06-01 15:40:00,58.38,58.39,58.3,58.3,65763.0,57.7609,57.7708,57.6817,57.6817,65763.0
2016-06-01 15:45:00,58.3,58.31,58.14,58.14,99924.0,57.6817,57.6916,57.5234,57.5234,99924.0
2016-06-01 15:50:00,58.14,58.27,58.14,58.19,178032.0,57.5234,57.6521,57.5234,57.5729,178032.0
2016-06-01 15:55:00,58.19,58.29,58.12,58.22,376158.0,57.5729,57.6718,57.5037,57.6026,376158.0
2016-06-02 09:30:00,58.11,58.34,58.11,58.21,117801.0,57.4938,57.7213,57.4938,57.5927,117801.0
2016-06-02 09:35:00,58.26,58.7,58.2,58.56,218218.0,57.6422,58.0775,57.5828,57.939,218218.0
2016-06-02 09:40:00,58.54,58.79,58.51,58.77,190366.0,57.9192,58.1665,57.8895,58.1468,190366.0
2016-06-02 09:45:00,58.74,58.78,58.43,58.49,134986.0,58.1171,58.1567,57.8104,57.8697,134986.0
2016-06-02 09:50:00,58.51,58.57,58.31,58.55,184986.0,57.8895,57.9489,57.6916,57.9291,184986.0
2016-06-02 09:55:00,58.56,58.67,58.48,58.52,122254.0,57.939,58.0478,57.8598,57.8994,122254.0
2016-06-02 10:00:00,58.56,58.77,58.54,58.76,162014.0,57.939,58.1468,57.9192,58.1369,162014.0
2016-06-02 10:05:00,58.76,58.86,58.69,58.83,353768.0,58.1369,58.2358,58.0676,58.2061,353768.0
2016-06-02 10:10:00,58.8,58.87,58.75,58.85,50331.0,58.1764,58.2457,58.127,58.2259,50331.0
2016-06-02 10:15:00,58.81,59.05,58.81,58.91,224329.0,58.1863,58.4238,58.1863,58.2853,224329.0
2016-06-02 10:20:00,58.9,58.99,58.86,58.96,211213.0,58.2754,58.3644,58.2358,58.3347,211213.0
2016-06-02 10:25:00,58.99,59.04,58.92,59.02,159243.0,58.3644,58.4139,58.2952,58.3941,159243.0
2016-06-02 10:30:00,59.0,59.13,58.98,59.02,69897.0,58.3743,58.5029,58.3545,58.3941,69897.0
2016-06-02 10:35:00,59.03,59.18,59.03,59.08,113991.0,58.404,58.5524,58.404,58.4535,113991.0
2016-06-02 10:40:00,59.08,59.19,59.05,59.15,190014.0,58.4535,58.5623,58.4238,58.5227,190014.0
2016-06-02 10:45:00,59.17,59.19,59.08,59.14,89932.0,58.5425,58.5623,58.4535,58.5128,89932.0
2016-06-02 10:50:00,59.15,59.25,59.14,59.23,77135.0,58.5227,58.6217,58.5128,58.6019,77135.0
2016-06-02 10:55:00,59.22,59.22,59.11,59.2,128966.0,58.592,58.592,58.4832,58.5722,128966.0
2016-06-02 11:00:00,59.22,59.36,59.15,59.36,155014.0,58.592,58.7305,58.5227,58.7305,155014.0
2016-06-02 11:05:00,59.37,59.44,59.3,59.41,137790.0,58.7404,58.8097,58.6711,58.78,137790.0
2016-06-02 11:10:00,59.44,59.48,59.37,59.37,61778.0,58.8097,58.8492,58.7404,58.7404,61778.0
2016-06-02 11:15:00,59.36,59.42,59.28,59.3,131901.0,58.7305,58.7899,58.6514,58.6711,131901.0
2016-06-02 11:20:00,59.34,59.35,59.16,59.18,143275.0,58.7107,58.7206,58.5326,58.5524,143275.0
2016-06-02 11:25:00,59.18,59.39,59.18,59.37,255316.0,58.5524,58.7602,58.5524,58.7404,255316.0
2016-06-02 11:30:00,59.38,59.45,59.33,59.34,95765.0,58.7503,58.8195,58.7008,58.7107,95765.0
2016-06-02 11:35:00,59.34,59.4,59.26,59.36,43326.0,58.7107,58.7701,58.6316,58.7305,43326.0
2016-06-02 11:40:00,59.37,59.46,59.36,59.39,62913.0,58.7404,58.8294,58.7305,58.7602,62913.0
2016-06-02 11:45:00,59.4,59.45,59.36,59.44,136310.0,58.7701,58.8195,58.7305,58.8097,136310.0
2016-06-02 11:50:00,59.44,59.54,59.43,59.52,58795.0,58.8097,58.9086,58.7998,58.8888,58795.0
2016-06-02 11:55:00,59.52,59.55,59.35,59.36,161496.0,58.8888,58.9185,58.7206,58.7305,161496.0
2016-06-02 12:00:00,59.36,59.4,59.25,59.31,214950.0,58.7305,58.7701,58.6217,58.681,214950.0
2016-06-02 12:05:00,59.3,59.33,59.23,59.27,34970.0,58.6711,58.7008,58.6019,58.6415,34970.0
2016-06-02 12:10:00,59.3,59.31,59.2,59.2,65967.0,58.6711,58.681,58.5722,58.5722,65967.0
2016-06-02 12:15:00,59.22,59.28,59.17,59.18,30405.0,58.592,58.6514,58.5425,58.5524,30405.0
2016-06-02 12:20:00,59.16,59.24,59.15,59.21,61012.0,58.5326,58.6118,58.5227,58.5821,61012.0
2016-06-02 12:25:00,59.21,59.24,59.14,59.19,62106.0,58.5821,58.6118,58.5128,58.5623,62106.0
2016-06-02 12:30:00,59.21,59.22,59.08,59.09,77324.0,58.5821,58.592,58.4535,58.4634,77324.0
2016-06-02 12:35:00,59.1,59.17,59.1,59.13,56411.0,58.4733,58.5425,58.4733,58.5029,56411.0
2016-06-02 12:40:00,59.11,59.24,59.11,59.24,50265.0,58.4832,58.6118,58.4832,58.6118,50265.0
2016-06-02 12:45:00,59.22,59.33,59.21,59.31,64403.0,58.592,58.7008,58.5821,58.681,64403.0
2016-06-02 12:50:00,59.29,59.4,59.29,59.37,41413.0,58.6612,58.7701,58.6612,58.7404,41413.0
2016-06-02 12:55:00,59.35,59.4,59.3,59.35,39459.0,58.7206,58.7701,58.6711,58.7206,39459.0
2016-06-02 13:00:00,59.36,59.39,59.26,59.31,49445.0,58.7305,58.7602,58.6316,58.681,49445.0
2016-06-02 13:05:00,59.34,59.37,59.3,59.35,28763.0,58.7107,58.7404,58.6711,58.7206,28763.0
2016-06-02 13:10:00,59.36,59.46,59.36,59.42,43821.0,58.7305,58.8294,58.7305,58.7899,43821.0
2016-06-02 13:15:00,59.44,59.48,59.43,59.43,17769.0,58.8097,58.8492,58.7998,58.7998,17769.0
2016-06-02 13:20:00,59.45,59.45,59.31,59.31,58481.0,58.8195,58.8195,58.681,58.681,58481.0
2016-06-02 13:25:00,59.32,59.34,59.17,59.2,67900.0,58.6909,58.7107,58.5425,58.5722,67900.0
2016-06-02 13:30:00,59.2,59.27,59.17,59.26,42367.0,58.5722,58.6415,58.5425,58.6316,42367.0
2016-06-02 13:35:00,59.27,59.36,59.25,59.32,81237.0,58.6415,58.7305,58.6217,58.6909,81237.0
2016-06-02 13:40:00,59.33,59.4,59.32,59.39,71537.0,58.7008,58.7701,58.6909,58.7602,71537.0
2016-06-02 13:45:00,59.41,59.41,59.31,59.33,42732.0,58.78,58.78,58.681,58.7008,42732.0
2016-06-02 13:50:00,59.34,59.41,59.33,59.4,106889.0,58.7107,58.78,58.7008,58.7701,106889.0
2016-06-02 13:55:00,59.4,59.48,59.4,59.45,53676.0,58.7701,58.8492,58.7701,58.8195,53676.0
2016-06-02 14:00:00,59.45,59.55,59.43,59.52,59734.0,58.8195,58.9185,58.7998,58.8888,59734.0
2016-06-02 14:05:00,59.53,59.56,59.47,59.49,139410.0,58.8987,58.9284,58.8393,58.8591,139410.0
2016-06-02 14:10:00,59.49,59.51,59.43,59.46,49118.0,58.8591,58.8789,58.7998,58.8294,49118.0
2016-06-02 14:15:00,59.44,59.53,59.43,59.5,28437.0,58.8097,58.8987,58.7998,58.869,28437.0
2016-06-02 14:20:00,59.5,59.55,59.47,59.55,13588.0,58.869,58.9185,58.8393,58.9185,13588.0
2016-06-02 14:25:00,59.55,59.65,59.53,59.62,88282.0,58.9185,59.0174,58.8987,58.9877,88282.0
2016-06-02 14:30:00,59.62,59.65,59.59,59.6,31089.0,58.9877,59.0174,58.9581,58.968,31089.0
2016-06-02 14:35:00,59.61,59.65,59.59,59.64,51713.0,58.9779,59.0174,58.9581,59.0075,51713.0
2016-06-02 14:40:00,59.63,59.67,59.62,59.65,62418.0,58.9976,59.0372,58.9877,59.0174,62418.0
2016-06-02 14:45:00,59.66,59.72,59.65,59.71,105293.0,59.0273,59.0867,59.0174,59.0768,105293.0
2016-06-02 14:50:00,59.7,59.75,59.68,59.73,77365.0,59.0669,59.1164,59.0471,59.0966,77365.0
2016-06-02 14:55:00,59.71,59.73,59.66,59.69,43476.0,59.0768,59.0966,59.0273,59.057,43476.0
2016-06-02 15:00:00,59.66,59.72,59.65,59.69,46518.0,59.0273,59.0867,59.0174,59.057,46518.0
2016-06-02 15:05:00,59.7,59.7,59.6,59.62,87005.0,59.0669,59.0669,58.968,58.9877,87005.0
2016-06-02 15:10:00,59.62,59.64,59.57,59.59,200161.0,58.9877,59.0075,58.9383,58.9581,200161.0
2016-06-02 15:15:00,59.59,59.62,59.56,59.59,59945.0,58.9581,58.9877,58.9284,58.9581,59945.0
2016-06-02 15:20:00,59.58,59.7,59.58,59.69,53413.0,58.9482,59.0669,58.9482,59.057,53413.0
2016-06-02 15:25:00,59.68,59.7,59.64,59.69,115029.0,59.0471,59.0669,59.0075,59.057,115029.0
2016-06-02 15:30:00,59.69,59.73,59.66,59.66,90772.0,59.057,59.0966,59.0273,59.0273,90772.0
2016-06-02 15:35:00,59.67,59.71,59.65,59.69,62055.0,59.0372,59.0768,59.0174,59.057,62055.0
2016-06-02 15:40:00,59.69,59.72,59.57,59.58,218517.0,59.057,59.0867,58.9383,58.9482,218517.0
2016-06-02 15:45:00,59.57,59.6,59.52,59.57,132882.0,58.9383,58.968,58.8888,58.9383,132882.0
2016-06-02 15:50:00,59.57,59.85,59.57,59.82,259107.0,58.9383,59.2153,58.9383,59.1856,259107.0
2016-06-02 15:55:00,59.82,59.87,59.78,59.86,606807.0,59.1856,59.2351,59.146,59.2252,606807.0
2016-06-03 09:30:00,59.64,59.8,59.09,59.11,235879.0,59.0075,59.1658,58.4634,58.4832,235879.0
2016-06-03 09:35:00,59.14,59.14,58.77,58.86,225399.0,58.5128,58.5128,58.1468,58.2358,225399.0
2016-06-03 09:40:00,58.86,58.96,58.79,58.86,197128.0,58.2358,58.3347,58.1665,58.2358,197128.0
2016-06-03 09:45:00,58.87,58.87,58.46,58.51,201234.0,58.2457,58.2457,57.84,57.8895,201234.0
2016-06-03 09:50:00,58.5,58.51,58.22,58.44,196269.0,57.8796,57.8895,57.6026,57.8203,196269.0
2016-06-03 09:55:00,58.45,58.6,58.34,58.56,198106.0,57.8302,57.9786,57.7213,57.939,198106.0
2016-06-03 10:00:00,58.51,58.51,58.16,58.16,200632.0,57.8895,57.8895,57.5432,57.5432,200632.0
2016-06-03 10:05:00,58.17,58.2,57.93,57.94,407055.0,57.5531,57.5828,57.3157,57.3256,407055.0
2016-06-03 10:10:00,57.96,58.24,57.93,58.17,127972.0,57.3453,57.6224,57.3157,57.5531,127972.0
2016-06-03 10:15:00,58.18,58.2,57.76,57.77,217352.0,57.563,57.5828,57.1475,57.1574,217352.0
2016-06-03 10:20:00,57.75,57.84,57.64,57.66,545809.0,57.1376,57.2266,57.0287,57.0485,545809.0
2016-06-03 10:25:00,57.65,57.67,57.49,57.61,320590.0,57.0386,57.0584,56.8803,56.9991,320590.0
2016-06-03 10:30:00,57.6,58.01,57.52,58.01,355156.0,56.9892,57.3948,56.91,57.3948,355156.0
2016-06-03 10:35:00,58.0,58.25,57.86,58.21,448784.0,57.3849,57.6323,57.2464,57.5927,448784.0
2016-06-03 10:40:00,58.21,58.26,58.07,58.07,116994.0,57.5927,57.6422,57.4542,57.4542,116994.0
2016-06-03 10:45:00,58.07,58.17,57.94,58.15,323257.0,57.4542,57.5531,57.3256,57.5333,323257.0
2016-06-03 10:50:00,58.13,58.38,58.12,58.31,269357.0,57.5135,57.7609,57.5037,57.6916,269357.0
2016-06-03 10:55:00,58.29,58.32,58.14,58.25,102372.0,57.6718,57.7015,57.5234,57.6323,102372.0
2016-06-03 11:00:00,58.26,58.27,58.05,58.05,33958.0,57.6422,57.6521,57.4344,57.4344,33958.0
2016-06-03 11:05:00,58.08,58.19,58.04,58.09,39992.0,57.4641,57.5729,57.4245,57.474,39992.0
2016-06-03 11:10:00,58.05,58.13,58.05,58.1,32510.0,57.4344,57.5135,57.4344,57.4839,32510.0
2016-06-03 11:15:00,58.07,58.16,58.06,58.14,132141.0,57.4542,57.5432,57.4443,57.5234,132141.0
2016-06-03 11:20:00,58.14,58.33,58.14,58.25,104943.0,57.5234,57.7114,57.5234,57.6323,104943.0
2016-06-03 11:25:00,58.19,58.27,58.17,58.25,34593.0,57.5729,57.6521,57.5531,57.6323,34593.0
2016-06-03 11:30:00,58.24,58.34,58.21,58.28,88390.0,57.6224,57.7213,57.5927,57.662,88390.0
2016-06-03 11:35:00,58.3,58.48,58.23,58.46,65773.0,57.6817,57.8598,57.6125,57.84,65773.0
2016-06-03 11:40:00,58.45,58.62,58.44,58.58,86822.0,57.8302,57.9983,57.8203,57.9588,86822.0
2016-06-03 11:45:00,58.58,58.59,58.37,58.57,118720.0,57.9588,57.9687,57.751,57.9489,118720.0
2016-06-03 11:50:00,58.56,58.56,58.42,58.48,57065.0,57.939,57.939,57.8005,57.8598,57065.0
2016-06-03 11:55:00,58.48,58.52,58.4,58.5,54330.0,57.8598,57.8994,57.7807,57.8796,54330.0
2016-06-03 12:00:00,58.52,58.67,58.5,58.59,119906.0,57.8994,58.0478,57.8796,57.9687,119906.0
2016-06-03 12:05:00,58.58,58.67,58.52,58.65,23490.0,57.9588,58.0478,57.8994,58.028,23490.0
2016-06-03 12:10:00,58.64,58.74,58.63,58.73,13251.0,58.0181,58.1171,58.0082,58.1072,13251.0
2016-06-03 12:15:00,58.72,58.78,58.63,58.67,56132.0,58.0973,58.1567,58.0082,58.0478,56132.0
2016-06-03 12:20:00,58.66,58.79,58.59,58.78,96509.0,58.0379,58.1665,57.9687,58.1567,96509.0
2016-06-03 12:25:00,58.76,58.81,58.66,58.66,27896.0,58.1369,58.1863,58.0379,58.0379,27896.0
2016-06-03 12:30:00,58.7,58.71,58.63,58.66,119133.0,58.0775,58.0874,58.0082,58.0379,119133.0
2016-06-03 12:35:00,58.68,58.68,58.49,58.51,35133.0,58.0577,58.0577,57.8697,57.8895,35133.0
2016-06-03 12:40:00,58.53,58.57,58.47,58.48,98041.0,57.9093,57.9489,57.8499,57.8598,98041.0
2016-06-03 12:45:00,58.46,58.48,58.28,58.34,103686.0,57.84,57.8598,57.662,57.7213,103686.0
2016-06-03 12:50:00,58.32,58.43,58.29,58.31,22133.0,57.7015,57.8104,57.6718,57.6916,22133.0
2016-06-03 12:55:00,58.31,58.35,58.28,58.32,55126.0,57.6916,57.7312,57.662,57.7015,55126.0
2016-06-03 13:00:00,58.3,58.39,58.29,58.39,24486.0,57.6817,57.7708,57.6718,57.7708,24486.0
2016-06-03 13:05:00,58.4,58.48,58.38,58.47,21031.0,57.7807,57.8598,57.7609,57.8499,21031.0
2016-06-03 13:10:00,58.47,58.53,58.43,58.49,144275.0,57.8499,57.9093,57.8104,57.8697,144275.0
2016-06-03 13:15:00,58.5,58.5,58.35,58.4,116663.0,57.8796,57.8796,57.7312,57.7807,116663.0
2016-06-03 13:20:00,58.43,58.53,58.33,58.36,12126.0,57.8104,57.9093,57.7114,57.7411,12126.0
2016-06-03 13:25:00,58.38,58.39,58.29,58.29,85317.0,57.7609,57.7708,57.6718,57.6718,85317.0
2016-06-03 13:30:00,58.31,58.41,58.3,58.41,82161.0,57.6916,57.7906,57.6817,57.7906,82161.0
2016-06-03 13:35:00,58.4,58.53,58.33,58.48,130765.0,57.7807,57.9093,57.7114,57.8598,130765.0
2016-06-03 13:40:00,58.46,58.56,58.46,58.52,14884.0,57.84,57.939,57.84,57.8994,14884.0
2016-06-03 13:45:00,58.51,58.63,58.51,58.52,33418.0,57.8895,58.0082,57.8895,57.8994,33418.0
2016-06-03 13:50:00,58.51,58.57,58.49,58.51,26924.0,57.8895,57.9489,57.8697,57.8895,26924.0
2016-06-03 13:55:00,58.51,58.59,58.5,58.55,19872.0,57.8895,57.9687,57.8796,57.9291,19872.0
2016-06-03 14:00:00,58.55,58.56,58.48,58.5,207469.0,57.9291,57.939,57.8598,57.8796,207469.0
2016-06-03 14:05:00,58.52,58.54,58.48,58.51,204580.0,57.8994,57.9192,57.8598,57.8895,204580.0
2016-06-03 14:10:00,58.5,58.53,58.47,58.5,69477.0,57.8796,57.9093,57.8499,57.8796,69477.0
2016-06-03 14:15:00,58.49,58.51,58.43,58.5,31715.0,57.8697,57.8895,57.8104,57.8796,31715.0
2016-06-03 14:20:00,58.51,58.57,58.45,58.53,73330.0,57.8895,57.9489,57.8302,57.9093,73330.0
2016-06-03 14:25:00,58.55,58.62,58.48,58.59,35546.0,57.9291,57.9983,57.8598,57.9687,35546.0
2016-06-03 14:30:00,58.61,58.65,58.56,58.65,14597.0,57.9885,58.028,57.939,58.028,14597.0
2016-06-03 14:35:00,58.63,58.73,58.62,58.69,48426.0,58.0082,58.1072,57.9983,58.0676,48426.0
2016-06-03 14:40:00,58.69,58.71,58.62,58.62,32803.0,58.0676,58.0874,57.9983,57.9983,32803.0
2016-06-03 14:45:00,58.63,58.65,58.59,58.62,18439.0,58.0082,58.028,57.9687,57.9983,18439.0
2016-06-03 14:50:00,58.63,58.75,58.6,58.73,88286.0,58.0082,58.127,57.9786,58.1072,88286.0
2016-06-03 14:55:00,58.7,58.72,58.51,58.53,92994.0,58.0775,58.0973,57.8895,57.9093,92994.0
2016-06-03 15:00:00,58.52,58.54,58.37,58.37,32257.0,57.8994,57.9192,57.751,57.751,32257.0
2016-06-03 15:05:00,58.39,58.46,58.35,58.46,32761.0,57.7708,57.84,57.7312,57.84,32761.0
2016-06-03 15:10:00,58.45,58.47,58.39,58.47,50201.0,57.8302,57.8499,57.7708,57.8499,50201.0
2016-06-03 15:15:00,58.48,58.49,58.29,58.32,57003.0,57.8598,57.8697,57.6718,57.7015,57003.0
2016-06-03 15:20:00,58.29,58.39,58.27,58.35,47405.0,57.6718,57.7708,57.6521,57.7312,47405.0
2016-06-03 15:25:00,58.35,58.42,58.34,58.37,36058.0,57.7312,57.8005,57.7213,57.751,36058.0
2016-06-03 15:30:00,58.36,58.38,58.28,58.28,32278.0,57.7411,57.7609,57.662,57.662,32278.0
2016-06-03 15:35:00,58.31,58.31,58.23,58.26,34498.0,57.6916,57.6916,57.6125,57.6422,34498.0
2016-06-03 15:40:00,58.25,58.25,58.09,58.1,194767.0,57.6323,57.6323,57.474,57.4839,194767.0
2016-06-03 15:45:00,58.1,58.13,58.05,58.11,153889.0,57.4839,57.5135,57.4344,57.4938,153889.0
2016-06-03 15:50:00,58.1,58.18,58.1,58.13,222484.0,57.4839,57.563,57.4839,57.5135,222484.0
2016-06-03 15:55:00,58.13,58.15,57.93,57.98,476108.0,57.5135,57.5333,57.3157,57.3651,476108.0
2016-06-06 09:30:00,58.27,58.45,57.89,57.94,118984.0,57.6521,57.8302,57.2761,57.3256,118984.0
2016-06-06 09:35:00,57.94,57.95,57.19,57.34,660160.0,57.3256,57.3355,56.5835,56.7319,660160.0
2016-06-06 09:40:00,57.33,57.34,56.97,57.25,626343.0,56.722,56.7319,56.3658,56.6429,626343.0
2016-06-06 09:45:00,57.27,57.66,57.25,57.57,254534.0,56.6627,57.0485,56.6429,56.9595,254534.0
2016-06-06 09:50:00,57.55,57.92,57.55,57.82,209287.0,56.9397,57.3058,56.9397,57.2068,209287.0
2016-06-06 09:55:00,57.8,57.8,57.59,57.66,135135.0,57.187,57.187,56.9793,57.0485,135135.0
2016-06-06 10:00:00,57.67,57.68,57.44,57.68,133434.0,57.0584,57.0683,56.8309,57.0683,133434.0
2016-06-06 10:05:00,57.67,57.87,57.66,57.82,105149.0,57.0584,57.2563,57.0485,57.2068,105149.0
2016-06-06 10:10:00,57.79,58.0,57.76,57.93,150241.0,57.1772,57.3849,57.1475,57.3157,150241.0
2016-06-06 10:15:00,57.94,58.17,57.91,58.13,107523.0,57.3256,57.5531,57.2959,57.5135,107523.0
2016-06-06 10:20:00,58.1,58.29,58.08,58.25,71722.0,57.4839,57.6718,57.4641,57.6323,71722.0
2016-06-06 10:25:00,58.29,58.33,58.18,58.23,94379.0,57.6718,57.7114,57.563,57.6125,94379.0
2016-06-06 10:30:00,58.26,58.5,58.26,58.48,77303.0,57.6422,57.8796,57.6422,57.8598,77303.0
2016-06-06 10:35:00,58.5,58.57,58.41,58.52,94737.0,57.8796,57.9489,57.7906,57.8994,94737.0
2016-06-06 10:40:00,58.53,58.6,58.48,58.56,93386.0,57.9093,57.9786,57.8598,57.939,93386.0
2016-06-06 10:45:00,58.55,58.55,58.36,58.49,81930.0,57.9291,57.9291,57.7411,57.8697,81930.0
2016-06-06 10:50:00,58.49,58.54,58.39,58.48,45506.0,57.8697,57.9192,57.7708,57.8598,45506.0
2016-06-06 10:55:00,58.49,58.68,58.49,58.66,102972.0,57.8697,58.0577,57.8697,58.0379,102972.0
2016-06-06 11:00:00,58.65,58.65,58.51,58.6,52524.0,58.028,58.028,57.8895,57.9786,52524.0
2016-06-06 11:05:00,58.59,58.82,58.56,58.8,34041.0,57.9687,58.1962,57.939,58.1764,34041.0
2016-06-06 11:10:00,58.78,58.95,58.76,58.91,233567.0,58.1567,58.3248,58.1369,58.2853,233567.0
2016-06-06 11:15:00,58.92,58.93,58.81,58.92,81378.0,58.2952,58.3051,58.1863,58.2952,81378.0
2016-06-06 11:20:00,58.93,58.96,58.61,58.64,154041.0,58.3051,58.3347,57.9885,58.0181,154041.0
2016-06-06 11:25:00,58.66,58.79,58.59,58.59,56542.0,58.0379,58.1665,57.9687,57.9687,56542.0
2016-06-06 11:30:00,58.61,58.61,58.51,58.55,47078.0,57.9885,57.9885,57.8895,57.9291,47078.0
2016-06-06 11:35:00,58.57,58.7,58.54,58.68,31531.0,57.9489,58.0775,57.9192,58.0577,31531.0
2016-06-06 11:40:00,58.7,58.84,58.7,58.82,39658.0,58.0775,58.216,58.0775,58.1962,39658.0
2016-06-06 11:45:00,58.83,58.96,58.83,58.91,131612.0,58.2061,58.3347,58.2061,58.2853,131612.0
2016-06-06 11:50:00,58.92,58.98,58.84,58.89,130418.0,58.2952,58.3545,58.216,58.2655,130418.0
2016-06-06 11:55:00,58.91,58.94,58.87,58.91,51091.0,58.2853,58.315,58.2457,58.2853,51091.0
2016-06-06 12:00:00,58.92,58.93,58.78,58.78,122256.0,58.2952,58.3051,58.1567,58.1567,122256.0
2016-06-06 12:05:00,58.79,58.86,58.74,58.84,58941.0,58.1665,58.2358,58.1171,58.216,58941.0
2016-06-06 12:10:00,58.84,59.05,58.84,59.02,192027.0,58.216,58.4238,58.216,58.3941,192027.0
2016-06-06 12:15:00,59.04,59.08,58.99,59.04,74019.0,58.4139,58.4535,58.3644,58.4139,74019.0
2016-06-06 12:20:00,59.05,59.06,58.96,59.04,24831.0,58.4238,58.4337,58.3347,58.4139,24831.0
2016-06-06 12:25:00,59.02,59.06,58.98,59.06,54132.0,58.3941,58.4337,58.3545,58.4337,54132.0
2016-06-06 12:30:00,59.07,59.11,58.95,59.08,92257.0,58.4436,58.4832,58.3248,58.4535,92257.0
2016-06-06 12:35:00,59.06,59.12,58.99,59.0,137509.0,58.4337,58.493,58.3644,58.3743,137509.0
2016-06-06 12:40:00,59.01,59.08,58.94,59.05,45214.0,58.3842,58.4535,58.315,58.4238,45214.0
2016-06-06 12:45:00,59.05,59.06,58.92,58.93,58626.0,58.4238,58.4337,58.2952,58.3051,58626.0
2016-06-06 12:50:00,58.96,58.96,58.67,58.84,193006.0,58.3347,58.3347,58.0478,58.216,193006.0
2016-06-06 12:55:00,58.81,58.95,58.77,58.95,91790.0,58.1863,58.3248,58.1468,58.3248,91790.0
2016-06-06 13:00:00,58.96,59.0,58.91,58.93,74123.0,58.3347,58.3743,58.2853,58.3051,74123.0
2016-06-06 13:05:00,58.91,59.02,58.91,59.0,37844.0,58.2853,58.3941,58.2853,58.3743,37844.0
2016-06-06 13:10:00,59.0,59.06,59.0,59.02,61478.0,58.3743,58.4337,58.3743,58.3941,61478.0
2016-06-06 13:15:00,59.04,59.2,59.04,59.18,92579.0,58.4139,58.5722,58.4139,58.5524,92579.0
2016-06-06 13:20:00,59.19,59.36,59.18,59.36,86911.0,58.5623,58.7305,58.5524,58.7305,86911.0
2016-06-06 13:25:00,59.35,59.39,59.29,59.36,62143.0,58.7206,58.7602,58.6612,58.7305,62143.0
2016-06-06 13:30:00,59.37,59.4,59.32,59.35,54691.0,58.7404,58.7701,58.6909,58.7206,54691.0
2016-06-06 13:35:00,59.32,59.39,59.27,59.38,30700.0,58.6909,58.7602,58.6415,58.7503,30700.0
2016-06-06 13:40:00,59.37,59.42,59.33,59.39,94498.0,58.7404,58.7899,58.7008,58.7602,94498.0
2016-06-06 13:45:00,59.4,59.48,59.36,59.46,38044.0,58.7701,58.8492,58.7305,58.8294,38044.0
2016-06-06 13:50:00,59.45,59.61,59.45,59.61,112256.0,58.8195,58.9779,58.8195,58.9779,112256.0
2016-06-06 13:55:00,59.6,59.64,59.53,59.6,151499.0,58.968,59.0075,58.8987,58.968,151499.0
2016-06-06 14:00:00,59.59,59.72,59.59,59.67,156674.0,58.9581,59.0867,58.9581,59.0372,156674.0
2016-06-06 14:05:00,59.64,59.65,59.51,59.58,148015.0,59.0075,59.0174,58.8789,58.9482,148015.0
2016-06-06 14:10:00,59.58,59.63,59.57,59.59,37335.0,58.9482,58.9976,58.9383,58.9581,37335.0
2016-06-06 14:15:00,59.62,59.66,59.57,59.62,34574.0,58.9877,59.0273,58.9383,58.9877,34574.0
2016-06-06 14:20:00,59.62,59.63,59.51,59.53,44260.0,58.9877,58.9976,58.8789,58.8987,44260.0
2016-06-06 14:25:00,59.51,59.55,59.43,59.48,73836.0,58.8789,58.9185,58.7998,58.8492,73836.0
2016-06-06 14:30:00,59.48,59.53,59.41,59.44,56542.0,58.8492,58.8987,58.78,58.8097,56542.0
2016-06-06 14:35:00,59.42,59.47,59.39,59.45,42558.0,58.7899,58.8393,58.7602,58.8195,42558.0
2016-06-06 14:40:00,59.47,59.53,59.44,59.49,67175.0,58.8393,58.8987,58.8097,58.8591,67175.0
2016-06-06 14:45:00,59.49,59.56,59.47,59.54,64689.0,58.8591,58.9284,58.8393,58.9086,64689.0
2016-06-06 14:50:00,59.53,59.65,59.51,59.65,37922.0,58.8987,59.0174,58.8789,59.0174,37922.0
2016-06-06 14:55:00,59.65,59.66,59.52,59.54,112431.0,59.0174,59.0273,58.8888,58.9086,112431.0
2016-06-06 15:00:00,59.56,59.61,59.55,59.61,63507.0,58.9284,58.9779,58.9185,58.9779,63507.0
2016-06-06 15:05:00,59.6,59.7,59.59,59.69,92543.0,58.968,59.0669,58.9581,59.057,92543.0
2016-06-06 15:10:00,59.69,59.75,59.68,59.75,83847.0,59.057,59.1164,59.0471,59.1164,83847.0
2016-06-06 15:15:00,59.75,59.75,59.68,59.73,137289.0,59.1164,59.1164,59.0471,59.0966,137289.0
2016-06-06 15:20:00,59.72,59.74,59.68,59.7,142911.0,59.0867,59.1065,59.0471,59.0669,142911.0
2016-06-06 15:25:00,59.69,59.7,59.57,59.6,120706.0,59.057,59.0669,58.9383,58.968,120706.0
2016-06-06 15:30:00,59.6,59.65,59.59,59.64,76195.0,58.968,59.0174,58.9581,59.0075,76195.0
2016-06-06 15:35:00,59.65,59.69,59.63,59.65,54069.0,59.0174,59.057,58.9976,59.0174,54069.0
2016-06-06 15:40:00,59.64,59.67,59.55,59.56,72373.0,59.0075,59.0372,58.9185,58.9284,72373.0
2016-06-06 15:45:00,59.58,59.59,59.49,59.52,113845.0,58.9482,58.9581,58.8591,58.8888,113845.0
2016-06-06 15:50:00,59.51,59.62,59.51,59.56,272332.0,58.8789,58.9877,58.8789,58.9284,272332.0
2016-06-06 15:55:00,59.56,59.67,59.55,59.63,232039.0,58.9284,59.0372,58.9185,58.9976,232039.0
2016-06-07 09:30:00,58.9,59.16,58.61,58.83,494281.0,58.2754,58.5326,57.9885,58.2061,494281.0
2016-06-07 09:35:00,58.85,59.07,58.81,58.88,250753.0,58.2259,58.4436,58.1863,58.2556,250753.0
2016-06-07 09:40:00,58.86,58.86,58.5,58.55,187946.0,58.2358,58.2358,57.8796,57.9291,187946.0
2016-06-07 09:45:00,58.57,58.67,58.33,58.62,288496.0,57.9489,58.0478,57.7114,57.9983,288496.0
2016-06-07 09:50:00,58.6,58.62,58.24,58.36,231595.0,57.9786,57.9983,57.6224,57.7411,231595.0
2016-06-07 09:55:00,58.35,58.6,58.33,58.48,167312.0,57.7312,57.9786,57.7114,57.8598,167312.0
2016-06-07 10:00:00,58.49,58.61,58.38,58.55,72225.0,57.8697,57.9885,57.7609,57.9291,72225.0
2016-06-07 10:05:00,58.56,58.73,58.46,58.65,84748.0,57.939,58.1072,57.84,58.028,84748.0
2016-06-07 10:10:00,58.66,58.68,58.47,58.56,129972.0,58.0379,58.0577,57.8499,57.939,129972.0
2016-06-07 10:15:00,58.55,58.86,58.55,58.83,179829.0,57.9291,58.2358,57.9291,58.2061,179829.0
2016-06-07 10:20:00,58.84,58.89,58.75,58.86,194926.0,58.216,58.2655,58.127,58.2358,194926.0
2016-06-07 10:25:00,58.85,59.04,58.85,59.04,64915.0,58.2259,58.4139,58.2259,58.4139,64915.0
2016-06-07 10:30:00,59.04,59.15,58.99,59.05,289121.0,58.4139,58.5227,58.3644,58.4238,289121.0
2016-06-07 10:35:00,59.03,59.17,59.0,59.14,268357.0,58.404,58.5425,58.3743,58.5128,268357.0
2016-06-07 10:40:00,59.15,59.24,59.07,59.24,207203.0,58.5227,58.6118,58.4436,58.6118,207203.0
2016-06-07 10:45:00,59.25,59.29,59.11,59.27,177078.0,58.6217,58.6612,58.4832,58.6415,177078.0
2016-06-07 10:50:00,59.27,59.28,58.97,59.01,123709.0,58.6415,58.6514,58.3446,58.3842,123709.0
2016-06-07 10:55:00,59.02,59.08,58.97,59.05,62117.0,58.3941,58.4535,58.3446,58.4238,62117.0
2016-06-07 11:00:00,59.06,59.11,58.97,59.02,58628.0,58.4337,58.4832,58.3446,58.3941,58628.0
2016-06-07 11:05:00,59.01,59.02,58.81,58.87,73145.0,58.3842,58.3941,58.1863,58.2457,73145.0
2016-06-07 11:10:00,58.87,58.92,58.78,58.9,56373.0,58.2457,58.2952,58.1567,58.2754,56373.0
2016-06-07 11:15:00,58.9,58.92,58.82,58.91,31189.0,58.2754,58.2952,58.1962,58.2853,31189.0
2016-06-07 11:20:00,58.93,59.02,58.89,58.91,58968.0,58.3051,58.3941,58.2655,58.2853,58968.0
2016-06-07 11:25:00,58.89,58.99,58.87,58.99,44918.0,58.2655,58.3644,58.2457,58.3644,44918.0
2016-06-07 11:30:00,58.97,59.04,58.95,59.03,26329.0,58.3446,58.4139,58.3248,58.404,26329.0
2016-06-07 11:35:00,59.05,59.09,58.97,59.03,38035.0,58.4238,58.4634,58.3446,58.404,38035.0
2016-06-07 11:40:00,59.02,59.02,58.97,58.98,24433.0,58.3941,58.3941,58.3446,58.3545,24433.0
2016-06-07 11:45:00,58.99,59.04,58.94,58.94,20700.0,58.3644,58.4139,58.315,58.315,20700.0
2016-06-07 11:50:00,58.92,58.97,58.91,58.91,10111.0,58.2952,58.3446,58.2853,58.2853,10111.0
2016-06-07 11:55:00,58.93,58.95,58.85,58.89,51793.0,58.3051,58.3248,58.2259,58.2655,51793.0
2016-06-07 12:00:00,58.9,59.04,58.88,59.03,39056.0,58.2754,58.4139,58.2556,58.404,39056.0
2016-06-07 12:05:00,59.01,59.04,58.98,59.0,36841.0,58.3842,58.4139,58.3545,58.3743,36841.0
2016-06-07 12:10:00,59.0,59.02,58.88,58.93,27406.0,58.3743,58.3941,58.2556,58.3051,27406.0
2016-06-07 12:15:00,58.93,59.0,58.93,58.97,118831.0,58.3051,58.3743,58.3051,58.3446,118831.0
2016-06-07 12:20:00,58.94,58.99,58.9,58.92,18130.0,58.315,58.3644,58.2754,58.2952,18130.0
2016-06-07 12:25:00,58.94,58.95,58.85,58.92,71945.0,58.315,58.3248,58.2259,58.2952,71945.0
2016-06-07 12:30:00,58.91,58.94,58.84,58.86,23869.0,58.2853,58.315,58.216,58.2358,23869.0
2016-06-07 12:35:00,58.86,59.01,58.86,59.0,49563.0,58.2358,58.3842,58.2358,58.3743,49563.0
2016-06-07 12:40:00,59.0,59.14,59.0,59.12,156165.0,58.3743,58.5128,58.3743,58.493,156165.0
2016-06-07 12:45:00,59.12,59.17,59.11,59.11,36487.0,58.493,58.5425,58.4832,58.4832,36487.0
2016-06-07 12:50:00,59.13,59.13,59.08,59.09,61107.0,58.5029,58.5029,58.4535,58.4634,61107.0
2016-06-07 12:55:00,59.1,59.12,59.07,59.08,33996.0,58.4733,58.493,58.4436,58.4535,33996.0
2016-06-07 13:00:00,59.08,59.1,59.07,59.07,12825.0,58.4535,58.4733,58.4436,58.4436,12825.0
2016-06-07 13:05:00,59.07,59.16,59.07,59.09,25515.0,58.4436,58.5326,58.4436,58.4634,25515.0
2016-06-07 13:10:00,59.08,59.1,59.03,59.07,27435.0,58.4535,58.4733,58.404,58.4436,27435.0
2016-06-07 13:15:00,59.07,59.12,59.05,59.06,32487.0,58.4436,58.493,58.4238,58.4337,32487.0
2016-06-07 13:20:00,59.07,59.12,59.06,59.06,19916.0,58.4436,58.493,58.4337,58.4337,19916.0
2016-06-07 13:25:00,59.08,59.16,59.07,59.13,18115.0,58.4535,58.5326,58.4436,58.5029,18115.0
2016-06-07 13:30:00,59.12,59.18,59.1,59.16,24426.0,58.493,58.5524,58.4733,58.5326,24426.0
2016-06-07 13:35:00,59.16,59.18,59.14,59.15,17346.0,58.5326,58.5524,58.5128,58.5227,17346.0
2016-06-07 13:40:00,59.15,59.17,59.1,59.1,33585.0,58.5227,58.5425,58.4733,58.4733,33585.0
2016-06-07 13:45:00,59.08,59.09,59.03,59.06,12629.0,58.4535,58.4634,58.404,58.4337,12629.0
2016-06-07 13:50:00,59.07,59.08,59.01,59.03,7282.0,58.4436,58.4535,58.3842,58.404,7282.0
2016-06-07 13:55:00,59.02,59.04,58.94,58.98,33888.0,58.3941,58.4139,58.315,58.3545,33888.0
2016-06-07 14:00:00,58.99,59.03,58.98,59.01,42025.0,58.3644,58.404,58.3545,58.3842,42025.0
2016-06-07 14:05:00,59.01,59.03,58.98,59.02,34502.0,58.3842,58.404,58.3545,58.3941,34502.0
2016-06-07 14:10:00,59.01,59.03,58.98,59.03,52601.0,58.3842,58.404,58.3545,58.404,52601.0
2016-06-07 14:15:00,59.02,59.1,59.02,59.06,18125.0,58.3941,58.4733,58.3941,58.4337,18125.0
2016-06-07 14:20:00,59.06,59.12,59.06,59.1,14150.0,58.4337,58.493,58.4337,58.4733,14150.0
2016-06-07 14:25:00,59.1,59.14,59.07,59.07,20370.0,58.4733,58.5128,58.4436,58.4436,20370.0
2016-06-07 14:30:00,59.08,59.12,59.06,59.12,33454.0,58.4535,58.493,58.4337,58.493,33454.0
2016-06-07 14:35:00,59.11,59.11,59.0,59.02,16327.0,58.4832,58.4832,58.3743,58.3941,16327.0
2016-06-07 14:40:00,59.04,59.05,59.01,59.04,9728.0,58.4139,58.4238,58.3842,58.4139,9728.0
2016-06-07 14:45:00,59.05,59.06,59.0,59.0,26362.0,58.4238,58.4337,58.3743,58.3743,26362.0
2016-06-07 14:50:00,59.0,59.06,59.0,59.06,41412.0,58.3743,58.4337,58.3743,58.4337,41412.0
2016-06-07 14:55:00,59.06,59.06,58.98,59.01,324352.0,58.4337,58.4337,58.3545,58.3842,324352.0
2016-06-07 15:00:00,58.99,59.0,58.96,58.96,71447.0,58.3644,58.3743,58.3347,58.3347,71447.0
2016-06-07 15:05:00,58.96,58.98,58.94,58.95,61876.0,58.3347,58.3545,58.315,58.3248,61876.0
2016-06-07 15:10:00,58.94,58.97,58.92,58.93,105102.0,58.315,58.3446,58.2952,58.3051,105102.0
2016-06-07 15:15:00,58.94,58.94,58.86,58.89,60635.0,58.315,58.315,58.2358,58.2655,60635.0
2016-06-07 15:20:00,58.89,58.89,58.8,58.82,125460.0,58.2655,58.2655,58.1764,58.1962,125460.0
2016-06-07 15:25:00,58.82,58.86,58.76,58.8,200700.0,58.1962,58.2358,58.1369,58.1764,200700.0
2016-06-07 15:30:00,58.79,58.79,58.72,58.76,106938.0,58.1665,58.1665,58.0973,58.1369,106938.0
2016-06-07 15:35:00,58.76,58.8,58.71,58.74,146164.0,58.1369,58.1764,58.0874,58.1171,146164.0
2016-06-07 15:40:00,58.74,58.77,58.66,58.68,140568.0,58.1171,58.1468,58.0379,58.0577,140568.0
2016-06-07 15:45:00,58.67,58.74,58.65,58.68,140499.0,58.0478,58.1171,58.028,58.0577,140499.0
2016-06-07 15:50:00,58.67,58.72,58.65,58.66,139505.0,58.0478,58.0973,58.028,58.0379,139505.0
2016-06-07 15:55:00,58.66,58.67,58.53,58.58,227051.0,58.0379,58.0478,57.9093,57.9588,227051.0
2016-06-08 09:30:00,58.78,58.94,58.33,58.42,187248.0,58.1567,58.315,57.7114,57.8005,187248.0
2016-06-08 09:35:00,58.41,58.43,58.01,58.21,188683.0,57.7906,57.8104,57.3948,57.5927,188683.0
2016-06-08 09:40:00,58.16,58.43,58.13,58.3,242614.0,57.5432,57.8104,57.5135,57.6817,242614.0
2016-06-08 09:45:00,58.33,58.56,58.22,58.51,139550.0,57.7114,57.939,57.6026,57.8895,139550.0
2016-06-08 09:50:00,58.51,58.56,58.36,58.55,109866.0,57.8895,57.939,57.7411,57.9291,109866.0
2016-06-08 09:55:00,58.57,58.86,58.55,58.83,128713.0,57.9489,58.2358,57.9291,58.2061,128713.0
2016-06-08 10:00:00,58.82,58.89,58.72,58.75,91922.0,58.1962,58.2655,58.0973,58.127,91922.0
2016-06-08 10:05:00,58.72,58.74,58.55,58.57,67034.0,58.0973,58.1171,57.9291,57.9489,67034.0
2016-06-08 10:10:00,58.56,58.65,58.45,58.55,134078.0,57.939,58.028,57.8302,57.9291,134078.0
2016-06-08 10:15:00,58.55,58.56,58.34,58.48,69073.0,57.9291,57.939,57.7213,57.8598,69073.0
2016-06-08 10:20:00,58.47,58.52,58.43,58.45,37614.0,57.8499,57.8994,57.8104,57.8302,37614.0
2016-06-08 10:25:00,58.48,58.51,58.41,58.47,24018.0,57.8598,57.8895,57.7906,57.8499,24018.0
2016-06-08 10:30:00,58.45,58.65,58.36,58.61,45796.0,57.8302,58.028,57.7411,57.9885,45796.0
2016-06-08 10:35:00,58.62,58.63,58.49,58.55,66173.0,57.9983,58.0082,57.8697,57.9291,66173.0
2016-06-08 10:40:00,58.54,58.66,58.5,58.64,64715.0,57.9192,58.0379,57.8796,58.0181,64715.0
2016-06-08 10:45:00,58.64,58.69,58.6,58.64,89766.0,58.0181,58.0676,57.9786,58.0181,89766.0
2016-06-08 10:50:00,58.64,58.67,58.54,58.58,85915.0,58.0181,58.0478,57.9192,57.9588,85915.0
2016-06-08 10:55:00,58.6,58.62,58.43,58.44,80345.0,57.9786,57.9983,57.8104,57.8203,80345.0
2016-06-08 11:00:00,58.47,58.53,58.42,58.5,51467.0,57.8499,57.9093,57.8005,57.8796,51467.0
2016-06-08 11:05:00,58.52,58.52,58.34,58.4,72482.0,57.8994,57.8994,57.7213,57.7807,72482.0
2016-06-08 11:10:00,58.41,58.51,58.34,58.51,54184.0,57.7906,57.8895,57.7213,57.8895,54184.0
2016-06-08 11:15:00,58.52,58.58,58.45,58.5,115657.0,57.8994,57.9588,57.8302,57.8796,115657.0
2016-06-08 11:20:00,58.5,58.54,58.44,58.44,88704.0,57.8796,57.9192,57.8203,57.8203,88704.0
2016-06-08 11:25:00,58.41,58.53,58.35,58.47,61463.0,57.7906,57.9093,57.7312,57.8499,61463.0
2016-06-08 11:30:00,58.5,58.6,58.49,58.58,36018.0,57.8796,57.9786,57.8697,57.9588,36018.0
2016-06-08 11:35:00,58.58,58.69,58.57,58.61,38425.0,57.9588,58.0676,57.9489,57.9885,38425.0
2016-06-08 11:40:00,58.61,58.65,58.56,58.56,24728.0,57.9885,58.028,57.939,57.939,24728.0
2016-06-08 11:45:00,58.57,58.61,58.52,58.58,38359.0,57.9489,57.9885,57.8994,57.9588,38359.0
2016-06-08 11:50:00,58.55,58.59,58.51,58.57,14387.0,57.9291,57.9687,57.8895,57.9489,14387.0
2016-06-08 11:55:00,58.58,58.61,58.52,58.58,43670.0,57.9588,57.9885,57.8994,57.9588,43670.0
2016-06-08 12:00:00,58.58,58.7,58.58,58.69,51267.0,57.9588,58.0775,57.9588,58.0676,51267.0
2016-06-08 12:05:00,58.69,58.74,58.66,58.68,71570.0,58.0676,58.1171,58.0379,58.0577,71570.0
2016-06-08 12:10:00,58.68,58.74,58.68,58.71,37590.0,58.0577,58.1171,58.0577,58.0874,37590.0
2016-06-08 12:15:00,58.73,58.76,58.68,58.72,52081.0,58.1072,58.1369,58.0577,58.0973,52081.0
2016-06-08 12:20:00,58.72,58.75,58.68,58.74,25381.0,58.0973,58.127,58.0577,58.1171,25381.0
2016-06-08 12:25:00,58.73,58.76,58.72,58.75,89525.0,58.1072,58.1369,58.0973,58.127,89525.0
2016-06-08 12:30:00,58.77,58.83,58.69,58.71,146801.0,58.1468,58.2061,58.0676,58.0874,146801.0
2016-06-08 12:35:00,58.7,58.75,58.57,58.58,81410.0,58.0775,58.127,57.9489,57.9588,81410.0
2016-06-08 12:40:00,58.6,58.7,58.59,58.7,28369.0,57.9786,58.0775,57.9687,58.0775,28369.0
2016-06-08 12:45:00,58.7,58.7,58.63,58.66,26742.0,58.0775,58.0775,58.0082,58.0379,26742.0
2016-06-08 12:50:00,58.65,58.71,58.61,58.65,46487.0,58.028,58.0874,57.9885,58.028,46487.0
2016-06-08 12:55:00,58.65,58.75,58.65,58.75,24643.0,58.028,58.127,58.028,58.127,24643.0
2016-06-08 13:00:00,58.74,58.8,58.71,58.76,33925.0,58.1171,58.1764,58.0874,58.1369,33925.0
2016-06-08 13:05:00,58.77,58.8,58.72,58.73,17370.0,58.1468,58.1764,58.0973,58.1072,17370.0
2016-06-08 13:10:00,58.71,58.74,58.66,58.68,23022.0,58.0874,58.1171,58.0379,58.0577,23022.0
2016-06-08 13:15:00,58.69,58.77,58.64,58.77,54633.0,58.0676,58.1468,58.0181,58.1468,54633.0
2016-06-08 13:20:00,58.73,58.73,58.62,58.65,45122.0,58.1072,58.1072,57.9983,58.028,45122.0
2016-06-08 13:25:00,58.66,58.69,58.6,58.6,37307.0,58.0379,58.0676,57.9786,57.9786,37307.0
2016-06-08 13:30:00,58.61,58.65,58.55,58.59,68518.0,57.9885,58.028,57.9291,57.9687,68518.0
2016-06-08 13:35:00,58.59,58.63,58.56,58.6,23570.0,57.9687,58.0082,57.939,57.9786,23570.0
2016-06-08 13:40:00,58.58,58.64,58.57,58.62,57863.0,57.9588,58.0181,57.9489,57.9983,57863.0
2016-06-08 13:45:00,58.62,58.62,58.56,58.58,23216.0,57.9983,57.9983,57.939,57.9588,23216.0
2016-06-08 13:50:00,58.6,58.6,58.5,58.57,61653.0,57.9786,57.9786,57.8796,57.9489,61653.0
2016-06-08 13:55:00,58.56,58.58,58.51,58.52,22329.0,57.939,57.9588,57.8895,57.8994,22329.0
2016-06-08 14:00:00,58.52,58.56,58.5,58.52,34893.0,57.8994,57.939,57.8796,57.8994,34893.0
2016-06-08 14:05:00,58.51,58.57,58.47,58.48,80274.0,57.8895,57.9489,57.8499,57.8598,80274.0
2016-06-08 14:10:00,58.48,58.51,58.47,58.47,30143.0,57.8598,57.8895,57.8499,57.8499,30143.0
2016-06-08 14:15:00,58.47,58.54,58.45,58.48,62560.0,57.8499,57.9192,57.8302,57.8598,62560.0
2016-06-08 14:20:00,58.49,58.51,58.46,58.49,12418.0,57.8697,57.8895,57.84,57.8697,12418.0
2016-06-08 14:25:00,58.49,58.52,58.47,58.48,37635.0,57.8697,57.8994,57.8499,57.8598,37635.0
2016-06-08 14:30:00,58.47,58.54,58.47,58.53,37119.0,57.8499,57.9192,57.8499,57.9093,37119.0
2016-06-08 14:35:00,58.54,58.61,58.53,58.58,70401.0,57.9192,57.9885,57.9093,57.9588,70401.0
2016-06-08 14:40:00,58.58,58.64,58.56,58.6,34138.0,57.9588,58.0181,57.939,57.9786,34138.0
2016-06-08 14:45:00,58.61,58.64,58.58,58.61,32580.0,57.9885,58.0181,57.9588,57.9885,32580.0
2016-06-08 14:50:00,58.61,58.68,58.6,58.67,37446.0,57.9885,58.0577,57.9786,58.0478,37446.0
2016-06-08 14:55:00,58.68,58.7,58.65,58.67,96665.0,58.0577,58.0775,58.028,58.0478,96665.0
2016-06-08 15:00:00,58.67,58.68,58.61,58.66,50116.0,58.0478,58.0577,57.9885,58.0379,50116.0
2016-06-08 15:05:00,58.66,58.71,58.64,58.7,44866.0,58.0379,58.0874,58.0181,58.0775,44866.0
2016-06-08 15:10:00,58.71,58.76,58.67,58.74,113659.0,58.0874,58.1369,58.0478,58.1171,113659.0
2016-06-08 15:15:00,58.74,58.74,58.66,58.66,110105.0,58.1171,58.1171,58.0379,58.0379,110105.0
2016-06-08 15:20:00,58.66,58.74,58.64,58.72,158060.0,58.0379,58.1171,58.0181,58.0973,158060.0
2016-06-08 15:25:00,58.72,58.76,58.71,58.73,69307.0,58.0973,58.1369,58.0874,58.1072,69307.0
2016-06-08 15:30:00,58.72,58.74,58.67,58.69,88386.0,58.0973,58.1171,58.0478,58.0676,88386.0
2016-06-08 15:35:00,58.69,58.73,58.66,58.68,71518.0,58.0676,58.1072,58.0379,58.0577,71518.0
2016-06-08 15:40:00,58.68,58.69,58.64,58.65,55686.0,58.0577,58.0676,58.0181,58.028,55686.0
2016-06-08 15:45:00,58.65,58.68,58.61,58.67,77667.0,58.028,58.0577,57.9885,58.0478,77667.0
2016-06-08 15:50:00,58.67,58.76,58.67,58.7,151254.0,58.0478,58.1369,58.0478,58.0775,151254.0
2016-06-08 15:55:00,58.71,58.73,58.67,58.68,220076.0,58.0874,58.1072,58.0478,58.0577,220076.0
2016-06-09 09:30:00,58.12,58.5,58.06,58.31,187614.0,57.5037,57.8796,57.4443,57.6916,187614.0
2016-06-09 09:35:00,58.32,58.59,58.23,58.45,114229.0,57.7015,57.9687,57.6125,57.8302,114229.0
2016-06-09 09:40:00,58.47,58.73,58.47,58.65,194298.0,57.8499,58.1072,57.8499,58.028,194298.0
2016-06-09 09:45:00,58.59,58.66,58.48,58.66,157704.0,57.9687,58.0379,57.8598,58.0379,157704.0
2016-06-09 09:50:00,58.64,58.88,58.64,58.81,88850.0,58.0181,58.2556,58.0181,58.1863,88850.0
2016-06-09 09:55:00,58.81,58.85,58.4,58.47,140044.0,58.1863,58.2259,57.7807,57.8499,140044.0
2016-06-09 10:00:00,58.47,58.48,58.31,58.48,94073.0,57.8499,57.8598,57.6916,57.8598,94073.0
2016-06-09 10:05:00,58.48,58.48,58.16,58.28,239875.0,57.8598,57.8598,57.5432,57.662,239875.0
2016-06-09 10:10:00,58.25,58.27,58.09,58.1,104881.0,57.6323,57.6521,57.474,57.4839,104881.0
2016-06-09 10:15:00,58.13,58.26,58.1,58.22,48763.0,57.5135,57.6422,57.4839,57.6026,48763.0
2016-06-09 10:20:00,58.22,58.35,58.22,58.31,98692.0,57.6026,57.7312,57.6026,57.6916,98692.0
2016-06-09 10:25:00,58.34,58.39,58.13,58.13,59117.0,57.7213,57.7708,57.5135,57.5135,59117.0
2016-06-09 10:30:00,58.16,58.21,58.11,58.12,115537.0,57.5432,57.5927,57.4938,57.5037,115537.0
2016-06-09 10:35:00,58.11,58.15,58.04,58.05,131716.0,57.4938,57.5333,57.4245,57.4344,131716.0
2016-06-09 10:40:00,58.04,58.11,58.02,58.08,21652.0,57.4245,57.4938,57.4047,57.4641,21652.0
2016-06-09 10:45:00,58.09,58.22,58.06,58.22,65809.0,57.474,57.6026,57.4443,57.6026,65809.0
2016-06-09 10:50:00,58.21,58.25,58.06,58.08,59170.0,57.5927,57.6323,57.4443,57.4641,59170.0
2016-06-09 10:55:00,58.06,58.11,58.02,58.05,35450.0,57.4443,57.4938,57.4047,57.4344,35450.0
2016-06-09 11:00:00,58.07,58.17,58.07,58.13,85246.0,57.4542,57.5531,57.4542,57.5135,85246.0
2016-06-09 11:05:00,58.13,58.29,58.13,58.23,55648.0,57.5135,57.6718,57.5135,57.6125,55648.0
2016-06-09 11:10:00,58.22,58.3,58.22,58.22,35171.0,57.6026,57.6817,57.6026,57.6026,35171.0
2016-06-09 11:15:00,58.26,58.28,57.88,57.88,139762.0,57.6422,57.662,57.2662,57.2662,139762.0
2016-06-09 11:20:00,57.88,57.95,57.78,57.78,261472.0,57.2662,57.3355,57.1673,57.1673,261472.0
2016-06-09 11:25:00,57.79,57.83,57.63,57.69,172499.0,57.1772,57.2167,57.0188,57.0782,172499.0
2016-06-09 11:30:00,57.71,57.79,57.68,57.76,52168.0,57.098,57.1772,57.0683,57.1475,52168.0
2016-06-09 11:35:00,57.76,57.78,57.63,57.72,104588.0,57.1475,57.1673,57.0188,57.1079,104588.0
2016-06-09 11:40:00,57.73,57.74,57.66,57.68,65103.0,57.1178,57.1277,57.0485,57.0683,65103.0
2016-06-09 11:45:00,57.66,57.67,57.45,57.47,92059.0,57.0485,57.0584,56.8408,56.8605,92059.0
2016-06-09 11:50:00,57.48,57.51,57.33,57.34,112726.0,56.8704,56.9001,56.722,56.7319,112726.0
2016-06-09 11:55:00,57.33,57.43,57.31,57.37,47527.0,56.722,56.821,56.7022,56.7616,47527.0
2016-06-09 12:00:00,57.39,57.54,57.33,57.53,84618.0,56.7814,56.9298,56.722,56.9199,84618.0
2016-06-09 12:05:00,57.54,57.54,57.36,57.39,55730.0,56.9298,56.9298,56.7517,56.7814,55730.0
2016-06-09 12:10:00,57.38,57.42,57.27,57.31,58801.0,56.7715,56.8111,56.6627,56.7022,58801.0
2016-06-09 12:15:00,57.32,57.32,57.22,57.23,52599.0,56.7121,56.7121,56.6132,56.6231,52599.0
2016-06-09 12:20:00,57.23,57.26,57.13,57.16,108380.0,56.6231,56.6528,56.5242,56.5538,108380.0
2016-06-09 12:25:00,57.18,57.34,57.14,57.3,71212.0,56.5736,56.7319,56.534,56.6923,71212.0
2016-06-09 12:30:00,57.32,57.48,57.27,57.43,88188.0,56.7121,56.8704,56.6627,56.821,88188.0
2016-06-09 12:35:00,57.46,57.5,57.4,57.43,52881.0,56.8507,56.8902,56.7913,56.821,52881.0
2016-06-09 12:40:00,57.45,57.56,57.44,57.47,48697.0,56.8408,56.9496,56.8309,56.8605,48697.0
2016-06-09 12:45:00,57.47,57.5,57.41,57.45,46578.0,56.8605,56.8902,56.8012,56.8408,46578.0
2016-06-09 12:50:00,57.44,57.54,57.44,57.52,132852.0,56.8309,56.9298,56.8309,56.91,132852.0
2016-06-09 12:55:00,57.51,57.63,57.5,57.59,51590.0,56.9001,57.0188,56.8902,56.9793,51590.0
2016-06-09 13:00:00,57.61,57.64,57.5,57.53,37658.0,56.9991,57.0287,56.8902,56.9199,37658.0
2016-06-09 13:05:00,57.53,57.54,57.34,57.36,84118.0,56.9199,56.9298,56.7319,56.7517,84118.0
2016-06-09 13:10:00,57.38,57.4,57.34,57.39,86732.0,56.7715,56.7913,56.7319,56.7814,86732.0
2016-06-09 13:15:00,57.41,57.63,57.4,57.61,125600.0,56.8012,57.0188,56.7913,56.9991,125600.0
2016-06-09 13:20:00,57.61,57.66,57.49,57.54,87925.0,56.9991,57.0485,56.8803,56.9298,87925.0
2016-06-09 13:25:00,57.54,57.58,57.52,57.54,15922.0,56.9298,56.9694,56.91,56.9298,15922.0
2016-06-09 13:30:00,57.55,57.63,57.52,57.58,49910.0,56.9397,57.0188,56.91,56.9694,49910.0
2016-06-09 13:35:00,57.58,57.58,57.51,57.56,74754.0,56.9694,56.9694,56.9001,56.9496,74754.0
2016-06-09 13:40:00,57.52,57.53,57.43,57.51,60616.0,56.91,56.9199,56.821,56.9001,60616.0
2016-06-09 13:45:00,57.51,57.52,57.43,57.44,26899.0,56.9001,56.91,56.821,56.8309,26899.0
2016-06-09 13:50:00,57.44,57.49,57.24,57.31,192876.0,56.8309,56.8803,56.633,56.7022,192876.0
2016-06-09 13:55:00,57.3,57.41,57.29,57.41,44243.0,56.6923,56.8012,56.6825,56.8012,44243.0
2016-06-09 14:00:00,57.39,57.39,57.28,57.32,39494.0,56.7814,56.7814,56.6726,56.7121,39494.0
2016-06-09 14:05:00,57.33,57.36,57.28,57.34,26091.0,56.722,56.7517,56.6726,56.7319,26091.0
2016-06-09 14:10:00,57.31,57.44,57.3,57.42,43403.0,56.7022,56.8309,56.6923,56.8111,43403.0
2016-06-09 14:15:00,57.42,57.43,57.35,57.36,48195.0,56.8111,56.821,56.7418,56.7517,48195.0
2016-06-09 14:20:00,57.35,57.36,57.3,57.33,35926.0,56.7418,56.7517,56.6923,56.722,35926.0
2016-06-09 14:25:00,57.37,57.4,57.23,57.24,34549.0,56.7616,56.7913,56.6231,56.633,34549.0
2016-06-09 14:30:00,57.23,57.31,57.21,57.31,36494.0,56.6231,56.7022,56.6033,56.7022,36494.0
2016-06-09 14:35:00,57.31,57.33,57.24,57.3,27873.0,56.7022,56.722,56.633,56.6923,27873.0
2016-06-09 14:40:00,57.3,57.4,57.25,57.36,87243.0,56.6923,56.7913,56.6429,56.7517,87243.0
2016-06-09 14:45:00,57.37,57.41,57.28,57.3,37992.0,56.7616,56.8012,56.6726,56.6923,37992.0
2016-06-09 14:50:00,57.3,57.33,57.25,57.25,66972.0,56.6923,56.722,56.6429,56.6429,66972.0
2016-06-09 14:55:00,57.26,57.29,57.22,57.28,78609.0,56.6528,56.6825,56.6132,56.6726,78609.0
2016-06-09 15:00:00,57.29,57.37,57.27,57.32,135938.0,56.6825,56.7616,56.6627,56.7121,135938.0
2016-06-09 15:05:00,57.32,57.4,57.32,57.35,45930.0,56.7121,56.7913,56.7121,56.7418,45930.0
2016-06-09 15:10:00,57.37,57.38,57.27,57.29,24399.0,56.7616,56.7715,56.6627,56.6825,24399.0
2016-06-09 15:15:00,57.28,57.29,57.23,57.26,82011.0,56.6726,56.6825,56.6231,56.6528,82011.0
2016-06-09 15:20:00,57.25,57.26,57.18,57.18,158474.0,56.6429,56.6528,56.5736,56.5736,158474.0
2016-06-09 15:25:00,57.17,57.24,57.16,57.22,84191.0,56.5637,56.633,56.5538,56.6132,84191.0
2016-06-09 15:30:00,57.22,57.22,57.15,57.17,57771.0,56.6132,56.6132,56.5439,56.5637,57771.0
2016-06-09 15:35:00,57.15,57.15,56.95,56.98,227610.0,56.5439,56.5439,56.3461,56.3757,227610.0
2016-06-09 15:40:00,56.96,57.1,56.96,57.05,213515.0,56.356,56.4945,56.356,56.445,213515.0
2016-06-09 15:45:00,57.06,57.11,57.03,57.11,169859.0,56.4549,56.5044,56.4252,56.5044,169859.0
2016-06-09 15:50:00,57.11,57.15,57.07,57.08,159808.0,56.5044,56.5439,56.4648,56.4747,159808.0
2016-06-09 15:55:00,57.08,57.09,56.92,56.95,229119.0,56.4747,56.4846,56.3164,56.3461,229119.0
2016-06-10 09:30:00,55.95,56.14,55.55,55.6,467174.0,55.3567,55.5446,54.9609,55.0104,467174.0
2016-06-10 09:35:00,55.58,55.64,55.26,55.48,438921.0,54.9906,55.05,54.674,54.8916,438921.0
2016-06-10 09:40:00,55.45,55.57,55.27,55.57,321901.0,54.862,54.9807,54.6839,54.9807,321901.0
2016-06-10 09:45:00,55.55,56.06,55.54,55.94,416910.0,54.9609,55.4655,54.951,55.3468,416910.0
2016-06-10 09:50:00,55.92,56.22,55.67,56.07,262055.0,55.327,55.6238,55.0796,55.4754,262055.0
2016-06-10 09:55:00,56.09,56.29,56.02,56.19,279211.0,55.4952,55.6931,55.4259,55.5941,279211.0
2016-06-10 10:00:00,56.2,56.21,55.93,55.96,147435.0,55.604,55.6139,55.3369,55.3666,147435.0
2016-06-10 10:05:00,55.93,55.96,55.7,55.7,247180.0,55.3369,55.3666,55.1093,55.1093,247180.0
2016-06-10 10:10:00,55.7,55.74,55.53,55.54,157369.0,55.1093,55.1489,54.9411,54.951,157369.0
2016-06-10 10:15:00,55.52,55.89,55.51,55.82,179141.0,54.9312,55.2973,54.9213,55.228,179141.0
2016-06-10 10:20:00,55.85,55.86,55.64,55.85,120105.0,55.2577,55.2676,55.05,55.2577,120105.0
2016-06-10 10:25:00,55.82,55.85,55.64,55.73,123484.0,55.228,55.2577,55.05,55.139,123484.0
2016-06-10 10:30:00,55.74,55.86,55.62,55.84,84277.0,55.1489,55.2676,55.0302,55.2478,84277.0
2016-06-10 10:35:00,55.83,55.83,55.58,55.71,77194.0,55.2379,55.2379,54.9906,55.1192,77194.0
2016-06-10 10:40:00,55.73,55.84,55.63,55.81,51416.0,55.139,55.2478,55.0401,55.2181,51416.0
2016-06-10 10:45:00,55.79,55.79,55.66,55.73,37486.0,55.1984,55.1984,55.0697,55.139,37486.0
2016-06-10 10:50:00,55.72,55.73,55.52,55.53,72636.0,55.1291,55.139,54.9312,54.9411,72636.0
2016-06-10 10:55:00,55.52,55.59,55.48,55.53,70615.0,54.9312,55.0005,54.8916,54.9411,70615.0
2016-06-10 11:00:00,55.53,55.71,55.53,55.67,70721.0,54.9411,55.1192,54.9411,55.0796,70721.0
2016-06-10 11:05:00,55.68,55.78,55.58,55.78,51167.0,55.0895,55.1885,54.9906,55.1885,51167.0
2016-06-10 11:10:00,55.79,55.88,55.78,55.86,61112.0,55.1984,55.2874,55.1885,55.2676,61112.0
2016-06-10 11:15:00,55.88,55.92,55.73,55.74,67760.0,55.2874,55.327,55.139,55.1489,67760.0
2016-06-10 11:20:00,55.76,55.86,55.69,55.81,42586.0,55.1687,55.2676,55.0994,55.2181,42586.0
2016-06-10 11:25:00,55.83,56.11,55.82,55.97,94949.0,55.2379,55.515,55.228,55.3765,94949.0
2016-06-10 11:30:00,55.98,56.08,55.93,56.05,63775.0,55.3863,55.4853,55.3369,55.4556,63775.0
2016-06-10 11:35:00,56.07,56.2,56.07,56.12,98251.0,55.4754,55.604,55.4754,55.5249,98251.0
2016-06-10 11:40:00,56.11,56.12,56.0,56.02,83758.0,55.515,55.5249,55.4061,55.4259,83758.0
2016-06-10 11:45:00,56.03,56.22,56.02,56.21,87236.0,55.4358,55.6238,55.4259,55.6139,87236.0
2016-06-10 11:50:00,56.2,56.26,56.16,56.2,54662.0,55.604,55.6634,55.5644,55.604,54662.0
2016-06-10 11:55:00,56.22,56.34,56.22,56.32,93650.0,55.6238,55.7425,55.6238,55.7227,93650.0
2016-06-10 12:00:00,56.33,56.34,56.2,56.21,50308.0,55.7326,55.7425,55.604,55.6139,50308.0
2016-06-10 12:05:00,56.22,56.22,56.08,56.1,112319.0,55.6238,55.6238,55.4853,55.5051,112319.0
2016-06-10 12:10:00,56.07,56.16,56.02,56.11,42008.0,55.4754,55.5644,55.4259,55.515,42008.0
2016-06-10 12:15:00,56.11,56.15,56.05,56.14,46952.0,55.515,55.5545,55.4556,55.5446,46952.0
2016-06-10 12:20:00,56.14,56.15,56.03,56.07,48435.0,55.5446,55.5545,55.4358,55.4754,48435.0
2016-06-10 12:25:00,56.07,56.11,56.0,56.07,44278.0,55.4754,55.515,55.4061,55.4754,44278.0
2016-06-10 12:30:00,56.08,56.08,55.96,55.96,70361.0,55.4853,55.4853,55.3666,55.3666,70361.0
2016-06-10 12:35:00,55.99,56.08,55.98,55.99,28578.0,55.3962,55.4853,55.3863,55.3962,28578.0
2016-06-10 12:40:00,55.97,56.04,55.95,56.02,55079.0,55.3765,55.4457,55.3567,55.4259,55079.0
2016-06-10 12:45:00,56.0,56.1,55.98,56.08,25573.0,55.4061,55.5051,55.3863,55.4853,25573.0
2016-06-10 12:50:00,56.07,56.1,56.03,56.09,26659.0,55.4754,55.5051,55.4358,55.4952,26659.0
2016-06-10 12:55:00,56.08,56.11,56.03,56.08,48504.0,55.4853,55.515,55.4358,55.4853,48504.0
2016-06-10 13:00:00,56.06,56.14,56.02,56.08,18659.0,55.4655,55.5446,55.4259,55.4853,18659.0
2016-06-10 13:05:00,56.09,56.09,55.95,55.99,46129.0,55.4952,55.4952,55.3567,55.3962,46129.0
2016-06-10 13:10:00,55.99,56.06,55.99,56.04,23753.0,55.3962,55.4655,55.3962,55.4457,23753.0
2016-06-10 13:15:00,56.02,56.08,56.01,56.03,17823.0,55.4259,55.4853,55.416,55.4358,17823.0
2016-06-10 13:20:00,56.02,56.02,55.89,55.95,51705.0,55.4259,55.4259,55.2973,55.3567,51705.0
2016-06-10 13:25:00,55.96,56.01,55.84,55.91,34565.0,55.3666,55.416,55.2478,55.3171,34565.0
2016-06-10 13:30:00,55.91,55.93,55.8,55.86,33656.0,55.3171,55.3369,55.2083,55.2676,33656.0
2016-06-10 13:35:00,55.85,55.97,55.85,55.89,18512.0,55.2577,55.3765,55.2577,55.2973,18512.0
2016-06-10 13:40:00,55.9,55.91,55.87,55.9,15529.0,55.3072,55.3171,55.2775,55.3072,15529.0
2016-06-10 13:45:00,55.9,55.92,55.82,55.83,33535.0,55.3072,55.327,55.228,55.2379,33535.0
2016-06-10 13:50:00,55.81,55.85,55.74,55.78,35207.0,55.2181,55.2577,55.1489,55.1885,35207.0
2016-06-10 13:55:00,55.79,55.82,55.71,55.71,16249.0,55.1984,55.228,55.1192,55.1192,16249.0
2016-06-10 14:00:00,55.71,55.75,55.64,55.68,65360.0,55.1192,55.1588,55.05,55.0895,65360.0
2016-06-10 14:05:00,55.68,55.71,55.62,55.65,64216.0,55.0895,55.1192,55.0302,55.0598,64216.0
2016-06-10 14:10:00,55.65,55.66,55.58,55.58,77331.0,55.0598,55.0697,54.9906,54.9906,77331.0
2016-06-10 14:15:00,55.58,55.6,55.46,55.49,77251.0,54.9906,55.0104,54.8719,54.9015,77251.0
2016-06-10 14:20:00,55.48,55.58,55.47,55.57,55440.0,54.8916,54.9906,54.8818,54.9807,55440.0
2016-06-10 14:25:00,55.58,55.59,55.47,55.48,53452.0,54.9906,55.0005,54.8818,54.8916,53452.0
2016-06-10 14:30:00,55.48,55.55,55.47,55.51,58503.0,54.8916,54.9609,54.8818,54.9213,58503.0
2016-06-10 14:35:00,55.51,55.73,55.51,55.72,116929.0,54.9213,55.139,54.9213,55.1291,116929.0
2016-06-10 14:40:00,55.73,55.76,55.6,55.62,60204.0,55.139,55.1687,55.0104,55.0302,60204.0
2016-06-10 14:45:00,55.61,55.61,55.47,55.57,83473.0,55.0203,55.0203,54.8818,54.9807,83473.0
2016-06-10 14:50:00,55.58,55.62,55.55,55.61,125485.0,54.9906,55.0302,54.9609,55.0203,125485.0
2016-06-10 14:55:00,55.61,55.62,55.55,55.57,37240.0,55.0203,55.0302,54.9609,54.9807,37240.0
2016-06-10 15:00:00,55.57,55.59,55.51,55.55,31509.0,54.9807,55.0005,54.9213,54.9609,31509.0
2016-06-10 15:05:00,55.53,55.57,55.42,55.45,37189.0,54.9411,54.9807,54.8323,54.862,37189.0
2016-06-10 15:10:00,55.47,55.48,55.39,55.42,98763.0,54.8818,54.8916,54.8026,54.8323,98763.0
2016-06-10 15:15:00,55.43,55.54,55.43,55.53,58361.0,54.8422,54.951,54.8422,54.9411,58361.0
2016-06-10 15:20:00,55.53,55.64,55.52,55.64,72627.0,54.9411,55.05,54.9312,55.05,72627.0
2016-06-10 15:25:00,55.65,55.7,55.61,55.67,72970.0,55.0598,55.1093,55.0203,55.0796,72970.0
2016-06-10 15:30:00,55.68,55.77,55.68,55.71,110113.0,55.0895,55.1786,55.0895,55.1192,110113.0
2016-06-10 15:35:00,55.71,55.72,55.6,55.68,136293.0,55.1192,55.1291,55.0104,55.0895,136293.0
2016-06-10 15:40:00,55.68,55.69,55.59,55.66,148216.0,55.0895,55.0994,55.0005,55.0697,148216.0
2016-06-10 15:45:00,55.65,55.8,55.62,55.79,176673.0,55.0598,55.2083,55.0302,55.1984,176673.0
2016-06-10 15:50:00,55.78,55.78,55.61,55.63,165200.0,55.1885,55.1885,55.0203,55.0401,165200.0
2016-06-10 15:55:00,55.63,55.71,55.58,55.68,331394.0,55.0401,55.1192,54.9906,55.0895,331394.0
2016-06-13 09:30:00,55.12,55.61,54.96,55.57,212708.0,54.5355,55.0203,54.3772,54.9807,212708.0
2016-06-13 09:35:00,55.59,55.85,55.51,55.68,180925.0,55.0005,55.2577,54.9213,55.0895,180925.0
2016-06-13 09:40:00,55.71,56.18,55.71,55.94,108101.0,55.1192,55.5842,55.1192,55.3468,108101.0
2016-06-13 09:45:00,55.94,56.05,55.81,56.0,189845.0,55.3468,55.4556,55.2181,55.4061,189845.0
2016-06-13 09:50:00,56.03,56.13,55.85,55.85,124609.0,55.4358,55.5348,55.2577,55.2577,124609.0
2016-06-13 09:55:00,55.89,55.91,55.52,55.57,159661.0,55.2973,55.3171,54.9312,54.9807,159661.0
2016-06-13 10:00:00,55.59,55.84,55.39,55.42,145690.0,55.0005,55.2478,54.8026,54.8323,145690.0
2016-06-13 10:05:00,55.43,55.57,55.41,55.46,80152.0,54.8422,54.9807,54.8224,54.8719,80152.0
2016-06-13 10:10:00,55.45,55.59,55.38,55.46,133219.0,54.862,55.0005,54.7927,54.8719,133219.0
2016-06-13 10:15:00,55.47,55.59,55.4,55.44,137940.0,54.8818,55.0005,54.8125,54.8521,137940.0
2016-06-13 10:20:00,55.43,55.53,55.31,55.53,120183.0,54.8422,54.9411,54.7235,54.9411,120183.0
2016-06-13 10:25:00,55.53,55.55,55.32,55.43,88176.0,54.9411,54.9609,54.7333,54.8422,88176.0
2016-06-13 10:30:00,55.44,55.67,55.44,55.61,77544.0,54.8521,55.0796,54.8521,55.0203,77544.0
2016-06-13 10:35:00,55.63,55.65,55.42,55.45,86560.0,55.0401,55.0598,54.8323,54.862,86560.0
2016-06-13 10:40:00,55.44,55.51,55.42,55.45,69519.0,54.8521,54.9213,54.8323,54.862,69519.0
2016-06-13 10:45:00,55.44,55.49,55.33,55.35,76670.0,54.8521,54.9015,54.7432,54.763,76670.0
2016-06-13 10:50:00,55.32,55.33,55.12,55.16,137501.0,54.7333,54.7432,54.5355,54.575,137501.0
2016-06-13 10:55:00,55.16,55.18,54.93,54.95,212375.0,54.575,54.5948,54.3475,54.3673,212375.0
2016-06-13 11:00:00,54.95,54.99,54.87,54.88,71449.0,54.3673,54.4068,54.2881,54.298,71449.0
2016-06-13 11:05:00,54.87,54.9,54.68,54.7,162151.0,54.2881,54.3178,54.1001,54.1199,162151.0
2016-06-13 11:10:00,54.7,54.82,54.67,54.81,128102.0,54.1199,54.2386,54.0902,54.2288,128102.0
2016-06-13 11:15:00,54.82,54.82,54.66,54.67,71585.0,54.2386,54.2386,54.0803,54.0902,71585.0
2016-06-13 11:20:00,54.66,54.72,54.6,54.72,230566.0,54.0803,54.1397,54.021,54.1397,230566.0
2016-06-13 11:25:00,54.71,54.86,54.65,54.83,65654.0,54.1298,54.2782,54.0705,54.2485,65654.0
2016-06-13 11:30:00,54.82,54.92,54.72,54.75,61760.0,54.2386,54.3376,54.1397,54.1694,61760.0
2016-06-13 11:35:00,54.76,54.78,54.66,54.72,160696.0,54.1793,54.1991,54.0803,54.1397,160696.0
2016-06-13 11:40:00,54.71,54.84,54.71,54.81,50779.0,54.1298,54.2584,54.1298,54.2288,50779.0
2016-06-13 11:45:00,54.78,54.97,54.74,54.87,77988.0,54.1991,54.3871,54.1595,54.2881,77988.0
2016-06-13 11:50:00,54.85,54.85,54.66,54.69,34655.0,54.2683,54.2683,54.0803,54.11,34655.0
2016-06-13 11:55:00,54.67,54.71,54.61,54.65,48330.0,54.0902,54.1298,54.0309,54.0705,48330.0
2016-06-13 12:00:00,54.64,54.84,54.59,54.7,67473.0,54.0606,54.2584,54.0111,54.1199,67473.0
2016-06-13 12:05:00,54.71,54.83,54.66,54.76,37500.0,54.1298,54.2485,54.0803,54.1793,37500.0
2016-06-13 12:10:00,54.75,54.86,54.73,54.81,53125.0,54.1694,54.2782,54.1496,54.2288,53125.0
2016-06-13 12:15:00,54.8,54.92,54.78,54.83,58530.0,54.2189,54.3376,54.1991,54.2485,58530.0
2016-06-13 12:20:00,54.83,54.85,54.68,54.7,108858.0,54.2485,54.2683,54.1001,54.1199,108858.0
2016-06-13 12:25:00,54.73,54.79,54.63,54.73,60388.0,54.1496,54.209,54.0507,54.1496,60388.0
2016-06-13 12:30:00,54.73,54.85,54.73,54.79,62841.0,54.1496,54.2683,54.1496,54.209,62841.0
2016-06-13 12:35:00,54.8,54.9,54.78,54.87,43207.0,54.2189,54.3178,54.1991,54.2881,43207.0
2016-06-13 12:40:00,54.87,54.95,54.86,54.95,89628.0,54.2881,54.3673,54.2782,54.3673,89628.0
2016-06-13 12:45:00,54.96,54.97,54.86,54.86,46231.0,54.3772,54.3871,54.2782,54.2782,46231.0
2016-06-13 12:50:00,54.88,54.9,54.83,54.84,30207.0,54.298,54.3178,54.2485,54.2584,30207.0
2016-06-13 12:55:00,54.85,54.93,54.83,54.89,70460.0,54.2683,54.3475,54.2485,54.3079,70460.0
2016-06-13 13:00:00,54.91,54.94,54.79,54.83,116140.0,54.3277,54.3574,54.209,54.2485,116140.0
2016-06-13 13:05:00,54.84,54.94,54.84,54.88,39768.0,54.2584,54.3574,54.2584,54.298,39768.0
2016-06-13 13:10:00,54.88,54.88,54.8,54.83,18546.0,54.298,54.298,54.2189,54.2485,18546.0
2016-06-13 13:15:00,54.81,54.84,54.77,54.78,21678.0,54.2288,54.2584,54.1892,54.1991,21678.0
2016-06-13 13:20:00,54.78,54.89,54.77,54.83,79750.0,54.1991,54.3079,54.1892,54.2485,79750.0
2016-06-13 13:25:00,54.84,54.9,54.84,54.89,27057.0,54.2584,54.3178,54.2584,54.3079,27057.0
2016-06-13 13:30:00,54.89,54.92,54.85,54.89,87325.0,54.3079,54.3376,54.2683,54.3079,87325.0
2016-06-13 13:35:00,54.89,54.92,54.81,54.87,52139.0,54.3079,54.3376,54.2288,54.2881,52139.0
2016-06-13 13:40:00,54.86,54.97,54.81,54.97,63131.0,54.2782,54.3871,54.2288,54.3871,63131.0
2016-06-13 13:45:00,54.97,55.01,54.91,54.95,41017.0,54.3871,54.4266,54.3277,54.3673,41017.0
2016-06-13 13:50:00,54.95,54.96,54.84,54.85,70811.0,54.3673,54.3772,54.2584,54.2683,70811.0
2016-06-13 13:55:00,54.85,54.88,54.8,54.81,67362.0,54.2683,54.298,54.2189,54.2288,67362.0
2016-06-13 14:00:00,54.82,54.85,54.74,54.8,46384.0,54.2386,54.2683,54.1595,54.2189,46384.0
2016-06-13 14:05:00,54.8,54.84,54.79,54.84,30898.0,54.2189,54.2584,54.209,54.2584,30898.0
2016-06-13 14:10:00,54.83,54.92,54.82,54.89,39188.0,54.2485,54.3376,54.2386,54.3079,39188.0
2016-06-13 14:15:00,54.89,54.89,54.8,54.85,27136.0,54.3079,54.3079,54.2189,54.2683,27136.0
2016-06-13 14:20:00,54.85,54.87,54.79,54.79,38092.0,54.2683,54.2881,54.209,54.209,38092.0
2016-06-13 14:25:00,54.8,54.85,54.78,54.84,28265.0,54.2189,54.2683,54.1991,54.2584,28265.0
2016-06-13 14:30:00,54.83,55.0,54.81,54.96,38930.0,54.2485,54.4167,54.2288,54.3772,38930.0
2016-06-13 14:35:00,54.98,55.09,54.98,55.05,51754.0,54.397,54.5058,54.397,54.4662,51754.0
2016-06-13 14:40:00,55.06,55.14,55.06,55.12,57826.0,54.4761,54.5553,54.4761,54.5355,57826.0
2016-06-13 14:45:00,55.12,55.13,55.02,55.02,44994.0,54.5355,54.5454,54.4365,54.4365,44994.0
2016-06-13 14:50:00,55.03,55.09,55.0,55.03,59429.0,54.4464,54.5058,54.4167,54.4464,59429.0
2016-06-13 14:55:00,55.03,55.04,54.92,54.95,34419.0,54.4464,54.4563,54.3376,54.3673,34419.0
2016-06-13 15:00:00,54.94,55.01,54.92,55.0,46256.0,54.3574,54.4266,54.3376,54.4167,46256.0
2016-06-13 15:05:00,55.0,55.0,54.86,54.89,40973.0,54.4167,54.4167,54.2782,54.3079,40973.0
2016-06-13 15:10:00,54.9,55.01,54.89,54.95,46279.0,54.3178,54.4266,54.3079,54.3673,46279.0
2016-06-13 15:15:00,54.95,54.99,54.91,54.98,92827.0,54.3673,54.4068,54.3277,54.397,92827.0
2016-06-13 15:20:00,54.98,55.05,54.97,54.97,109797.0,54.397,54.4662,54.3871,54.3871,109797.0
2016-06-13 15:25:00,54.98,55.05,54.94,54.97,25969.0,54.397,54.4662,54.3574,54.3871,25969.0
2016-06-13 15:30:00,54.96,55.03,54.95,54.96,115252.0,54.3772,54.4464,54.3673,54.3772,115252.0
2016-06-13 15:35:00,54.96,54.97,54.9,54.94,28566.0,54.3772,54.3871,54.3178,54.3574,28566.0
2016-06-13 15:40:00,54.93,54.94,54.82,54.84,80603.0,54.3475,54.3574,54.2386,54.2584,80603.0
2016-06-13 15:45:00,54.82,54.85,54.8,54.83,73330.0,54.2386,54.2683,54.2189,54.2485,73330.0
2016-06-13 15:50:00,54.83,54.83,54.59,54.61,148497.0,54.2485,54.2485,54.0111,54.0309,148497.0
2016-06-13 15:55:00,54.6,54.74,54.6,54.72,393815.0,54.021,54.1595,54.021,54.1397,393815.0
2016-06-14 09:30:00,54.64,55.19,54.56,55.04,249913.0,54.0606,54.6047,53.9814,54.4563,249913.0
2016-06-14 09:35:00,55.03,55.32,54.97,55.13,375818.0,54.4464,54.7333,54.3871,54.5454,375818.0
2016-06-14 09:40:00,55.14,55.3,55.07,55.11,207385.0,54.5553,54.7136,54.486,54.5256,207385.0
2016-06-14 09:45:00,55.12,55.14,54.94,54.98,173799.0,54.5355,54.5553,54.3574,54.397,173799.0
2016-06-14 09:50:00,55.0,55.11,54.81,54.88,229021.0,54.4167,54.5256,54.2288,54.298,229021.0
2016-06-14 09:55:00,54.88,55.0,54.83,54.9,183921.0,54.298,54.4167,54.2485,54.3178,183921.0
2016-06-14 10:00:00,54.91,55.07,54.88,54.98,200221.0,54.3277,54.486,54.298,54.397,200221.0
2016-06-14 10:05:00,54.99,55.0,54.7,54.7,149857.0,54.4068,54.4167,54.1199,54.1199,149857.0
2016-06-14 10:10:00,54.73,54.74,54.54,54.62,92856.0,54.1496,54.1595,53.9616,54.0408,92856.0
2016-06-14 10:15:00,54.61,54.61,54.31,54.31,213997.0,54.0309,54.0309,53.7341,53.7341,213997.0
2016-06-14 10:20:00,54.31,54.44,54.28,54.37,85517.0,53.7341,53.8627,53.7044,53.7934,85517.0
2016-06-14 10:25:00,54.37,54.38,54.26,54.32,134078.0,53.7934,53.8033,53.6846,53.7439,134078.0
2016-06-14 10:30:00,54.31,54.52,54.31,54.46,160738.0,53.7341,53.9418,53.7341,53.8825,160738.0
2016-06-14 10:35:00,54.46,54.56,54.32,54.43,95301.0,53.8825,53.9814,53.7439,53.8528,95301.0
2016-06-14 10:40:00,54.4,54.4,54.27,54.35,177741.0,53.8231,53.8231,53.6945,53.7736,177741.0
2016-06-14 10:45:00,54.34,54.34,54.16,54.23,102922.0,53.7637,53.7637,53.5856,53.6549,102922.0
2016-06-14 10:50:00,54.26,54.28,54.01,54.02,222453.0,53.6846,53.7044,53.4372,53.4471,222453.0
2016-06-14 10:55:00,54.0,54.02,53.89,53.97,161044.0,53.4273,53.4471,53.3185,53.3977,161044.0
2016-06-14 11:00:00,53.98,54.0,53.88,54.0,65897.0,53.4076,53.4273,53.3086,53.4273,65897.0
2016-06-14 11:05:00,54.0,54.0,53.85,53.9,152964.0,53.4273,53.4273,53.2789,53.3284,152964.0
2016-06-14 11:10:00,53.9,53.9,53.72,53.78,158822.0,53.3284,53.3284,53.1503,53.2097,158822.0
2016-06-14 11:15:00,53.8,53.82,53.61,53.69,64241.0,53.2295,53.2493,53.0415,53.1206,64241.0
2016-06-14 11:20:00,53.7,53.83,53.66,53.81,76115.0,53.1305,53.2591,53.0909,53.2394,76115.0
2016-06-14 11:25:00,53.84,53.87,53.75,53.75,206799.0,53.269,53.2987,53.18,53.18,206799.0
2016-06-14 11:30:00,53.77,54.09,53.76,54.07,210095.0,53.1998,53.5164,53.1899,53.4966,210095.0
2016-06-14 11:35:00,54.08,54.26,54.05,54.21,79591.0,53.5065,53.6846,53.4768,53.6351,79591.0
2016-06-14 11:40:00,54.2,54.26,54.15,54.17,73231.0,53.6252,53.6846,53.5758,53.5955,73231.0
2016-06-14 11:45:00,54.17,54.19,54.08,54.12,32218.0,53.5955,53.6153,53.5065,53.5461,32218.0
2016-06-14 11:50:00,54.11,54.19,54.09,54.17,59870.0,53.5362,53.6153,53.5164,53.5955,59870.0
2016-06-14 11:55:00,54.15,54.15,53.99,54.04,25321.0,53.5758,53.5758,53.4174,53.4669,25321.0
2016-06-14 12:00:00,54.05,54.15,54.05,54.11,22899.0,53.4768,53.5758,53.4768,53.5362,22899.0
2016-06-14 12:05:00,54.09,54.11,54.0,54.0,45927.0,53.5164,53.5362,53.4273,53.4273,45927.0
2016-06-14 12:10:00,54.0,54.05,53.94,54.05,41239.0,53.4273,53.4768,53.368,53.4768,41239.0
2016-06-14 12:15:00,54.06,54.1,54.0,54.05,53991.0,53.4867,53.5263,53.4273,53.4768,53991.0
2016-06-14 12:20:00,54.07,54.23,54.07,54.22,34191.0,53.4966,53.6549,53.4966,53.645,34191.0
2016-06-14 12:25:00,54.22,54.42,54.22,54.36,107199.0,53.645,53.8429,53.645,53.7835,107199.0
2016-06-14 12:30:00,54.36,54.38,54.18,54.2,25808.0,53.7835,53.8033,53.6054,53.6252,25808.0
2016-06-14 12:35:00,54.21,54.31,54.19,54.21,50908.0,53.6351,53.7341,53.6153,53.6351,50908.0
2016-06-14 12:40:00,54.23,54.28,54.18,54.19,41285.0,53.6549,53.7044,53.6054,53.6153,41285.0
2016-06-14 12:45:00,54.2,54.24,54.15,54.24,25514.0,53.6252,53.6648,53.5758,53.6648,25514.0
2016-06-14 12:50:00,54.25,54.27,54.18,54.2,31326.0,53.6747,53.6945,53.6054,53.6252,31326.0
2016-06-14 12:55:00,54.21,54.21,54.05,54.13,44951.0,53.6351,53.6351,53.4768,53.556,44951.0
2016-06-14 13:00:00,54.14,54.17,54.11,54.17,11276.0,53.5659,53.5955,53.5362,53.5955,11276.0
2016-06-14 13:05:00,54.17,54.21,54.12,54.12,27803.0,53.5955,53.6351,53.5461,53.5461,27803.0
2016-06-14 13:10:00,54.12,54.12,54.05,54.07,19206.0,53.5461,53.5461,53.4768,53.4966,19206.0
2016-06-14 13:15:00,54.06,54.06,53.99,54.01,19868.0,53.4867,53.4867,53.4174,53.4372,19868.0
2016-06-14 13:20:00,54.01,54.03,53.98,54.0,88634.0,53.4372,53.457,53.4076,53.4273,88634.0
2016-06-14 13:25:00,54.01,54.04,53.95,53.95,22881.0,53.4372,53.4669,53.3779,53.3779,22881.0
2016-06-14 13:30:00,53.97,54.1,53.93,54.1,9347.0,53.3977,53.5263,53.3581,53.5263,9347.0
2016-06-14 13:35:00,54.09,54.1,54.03,54.08,43045.0,53.5164,53.5263,53.457,53.5065,43045.0
2016-06-14 13:40:00,54.08,54.08,53.99,54.0,25777.0,53.5065,53.5065,53.4174,53.4273,25777.0
2016-06-14 13:45:00,54.01,54.03,53.88,53.88,32427.0,53.4372,53.457,53.3086,53.3086,32427.0
2016-06-14 13:50:00,53.86,53.86,53.82,53.86,28948.0,53.2888,53.2888,53.2493,53.2888,28948.0
2016-06-14 13:55:00,53.84,53.85,53.77,53.79,76520.0,53.269,53.2789,53.1998,53.2196,76520.0
2016-06-14 14:00:00,53.79,53.87,53.78,53.83,46474.0,53.2196,53.2987,53.2097,53.2591,46474.0
2016-06-14 14:05:00,53.85,53.91,53.82,53.91,24217.0,53.2789,53.3383,53.2493,53.3383,24217.0
2016-06-14 14:10:00,53.9,54.03,53.83,53.99,212360.0,53.3284,53.457,53.2591,53.4174,212360.0
2016-06-14 14:15:00,53.99,54.09,53.99,54.07,121559.0,53.4174,53.5164,53.4174,53.4966,121559.0
2016-06-14 14:20:00,54.08,54.08,53.97,54.01,16690.0,53.5065,53.5065,53.3977,53.4372,16690.0
2016-06-14 14:25:00,54.0,54.08,53.93,54.05,47203.0,53.4273,53.5065,53.3581,53.4768,47203.0
2016-06-14 14:30:00,54.05,54.12,54.04,54.06,70138.0,53.4768,53.5461,53.4669,53.4867,70138.0
2016-06-14 14:35:00,54.09,54.17,54.05,54.17,33571.0,53.5164,53.5955,53.4768,53.5955,33571.0
2016-06-14 14:40:00,54.18,54.18,54.11,54.16,24501.0,53.6054,53.6054,53.5362,53.5856,24501.0
2016-06-14 14:45:00,54.15,54.15,54.02,54.05,167523.0,53.5758,53.5758,53.4471,53.4768,167523.0
2016-06-14 14:50:00,54.07,54.08,53.99,54.0,42786.0,53.4966,53.5065,53.4174,53.4273,42786.0
2016-06-14 14:55:00,53.99,54.03,53.94,53.98,11869.0,53.4174,53.457,53.368,53.4076,11869.0
2016-06-14 15:00:00,54.01,54.16,53.92,54.16,114902.0,53.4372,53.5856,53.3482,53.5856,114902.0
2016-06-14 15:05:00,54.15,54.35,54.13,54.34,206848.0,53.5758,53.7736,53.556,53.7637,206848.0
2016-06-14 15:10:00,54.34,54.34,54.21,54.31,60360.0,53.7637,53.7637,53.6351,53.7341,60360.0
2016-06-14 15:15:00,54.31,54.43,54.29,54.3,144884.0,53.7341,53.8528,53.7143,53.7242,144884.0
2016-06-14 15:20:00,54.29,54.37,54.25,54.25,127625.0,53.7143,53.7934,53.6747,53.6747,127625.0
2016-06-14 15:25:00,54.25,54.32,54.2,54.3,82485.0,53.6747,53.7439,53.6252,53.7242,82485.0
2016-06-14 15:30:00,54.29,54.41,54.25,54.36,92430.0,53.7143,53.833,53.6747,53.7835,92430.0
2016-06-14 15:35:00,54.36,54.41,54.27,54.41,130972.0,53.7835,53.833,53.6945,53.833,130972.0
2016-06-14 15:40:00,54.4,54.57,54.39,54.49,214981.0,53.8231,53.9913,53.8132,53.9121,214981.0
2016-06-14 15:45:00,54.49,54.49,54.36,54.42,120460.0,53.9121,53.9121,53.7835,53.8429,120460.0
2016-06-14 15:50:00,54.43,54.49,54.4,54.49,123152.0,53.8528,53.9121,53.8231,53.9121,123152.0
2016-06-14 15:55:00,54.49,54.57,54.48,54.55,225677.0,53.9121,53.9913,53.9023,53.9715,225677.0
2016-06-15 09:30:00,54.97,55.1,54.66,54.67,109409.0,54.3871,54.5157,54.0803,54.0902,109409.0
2016-06-15 09:35:00,54.67,54.96,54.67,54.87,52730.0,54.0902,54.3772,54.0902,54.2881,52730.0
2016-06-15 09:40:00,54.89,55.1,54.84,55.02,67049.0,54.3079,54.5157,54.2584,54.4365,67049.0
2016-06-15 09:45:00,54.99,55.03,54.84,54.94,51306.0,54.4068,54.4464,54.2584,54.3574,51306.0
2016-06-15 09:50:00,54.95,55.15,54.93,54.94,193395.0,54.3673,54.5651,54.3475,54.3574,193395.0
2016-06-15 09:55:00,54.95,55.08,54.82,54.96,114801.0,54.3673,54.4959,54.2386,54.3772,114801.0
2016-06-15 10:00:00,54.96,55.2,54.96,55.13,136679.0,54.3772,54.6146,54.3772,54.5454,136679.0
2016-06-15 10:05:00,55.15,55.29,55.05,55.09,240774.0,54.5651,54.7037,54.4662,54.5058,240774.0
2016-06-15 10:10:00,55.09,55.22,55.08,55.22,97272.0,54.5058,54.6344,54.4959,54.6344,97272.0
2016-06-15 10:15:00,55.23,55.35,55.1,55.14,121199.0,54.6443,54.763,54.5157,54.5553,121199.0
2016-06-15 10:20:00,55.11,55.17,54.95,54.96,111519.0,54.5256,54.5849,54.3673,54.3772,111519.0
2016-06-15 10:25:00,54.97,55.01,54.88,54.89,127918.0,54.3871,54.4266,54.298,54.3079,127918.0
2016-06-15 10:30:00,54.91,55.11,54.91,55.07,44702.0,54.3277,54.5256,54.3277,54.486,44702.0
2016-06-15 10:35:00,55.07,55.1,55.0,55.07,40213.0,54.486,54.5157,54.4167,54.486,40213.0
2016-06-15 10:40:00,55.06,55.06,54.87,54.95,78855.0,54.4761,54.4761,54.2881,54.3673,78855.0
2016-06-15 10:45:00,54.95,54.99,54.9,54.92,41117.0,54.3673,54.4068,54.3178,54.3376,41117.0
2016-06-15 10:50:00,54.95,55.14,54.94,55.12,68204.0,54.3673,54.5553,54.3574,54.5355,68204.0
2016-06-15 10:55:00,55.14,55.17,55.09,55.16,26394.0,54.5553,54.5849,54.5058,54.575,26394.0
2016-06-15 11:00:00,55.16,55.29,55.14,55.27,25628.0,54.575,54.7037,54.5553,54.6839,25628.0
2016-06-15 11:05:00,55.29,55.39,55.29,55.32,94298.0,54.7037,54.8026,54.7037,54.7333,94298.0
2016-06-15 11:10:00,55.34,55.42,55.3,55.3,48321.0,54.7531,54.8323,54.7136,54.7136,48321.0
2016-06-15 11:15:00,55.32,55.32,55.19,55.24,47946.0,54.7333,54.7333,54.6047,54.6542,47946.0
2016-06-15 11:20:00,55.23,55.23,55.11,55.17,56590.0,54.6443,54.6443,54.5256,54.5849,56590.0
2016-06-15 11:25:00,55.18,55.18,54.99,55.0,134273.0,54.5948,54.5948,54.4068,54.4167,134273.0
2016-06-15 11:30:00,55.0,55.02,54.86,54.89,292684.0,54.4167,54.4365,54.2782,54.3079,292684.0
2016-06-15 11:35:00,54.88,55.08,54.88,55.03,35612.0,54.298,54.4959,54.298,54.4464,35612.0
2016-06-15 11:40:00,55.06,55.1,55.0,55.02,10900.0,54.4761,54.5157,54.4167,54.4365,10900.0
2016-06-15 11:45:00,54.99,55.13,54.98,55.11,38581.0,54.4068,54.5454,54.397,54.5256,38581.0
2016-06-15 11:50:00,55.12,55.21,55.1,55.18,21099.0,54.5355,54.6245,54.5157,54.5948,21099.0
2016-06-15 11:55:00,55.19,55.31,55.19,55.29,14744.0,54.6047,54.7235,54.6047,54.7037,14744.0
2016-06-15 12:00:00,55.28,55.3,55.14,55.19,55871.0,54.6938,54.7136,54.5553,54.6047,55871.0
2016-06-15 12:05:00,55.2,55.27,55.15,55.15,22336.0,54.6146,54.6839,54.5651,54.5651,22336.0
2016-06-15 12:10:00,55.14,55.2,55.09,55.2,30250.0,54.5553,54.6146,54.5058,54.6146,30250.0
2016-06-15 12:15:00,55.21,55.29,55.17,55.24,80409.0,54.6245,54.7037,54.5849,54.6542,80409.0
2016-06-15 12:20:00,55.28,55.36,55.28,55.32,25906.0,54.6938,54.7729,54.6938,54.7333,25906.0
2016-06-15 12:25:00,55.3,55.34,55.2,55.27,63218.0,54.7136,54.7531,54.6146,54.6839,63218.0
2016-06-15 12:30:00,55.28,55.36,55.23,55.33,45194.0,54.6938,54.7729,54.6443,54.7432,45194.0
2016-06-15 12:35:00,55.31,55.36,55.24,55.36,24462.0,54.7235,54.7729,54.6542,54.7729,24462.0
2016-06-15 12:40:00,55.36,55.38,55.24,55.33,47246.0,54.7729,54.7927,54.6542,54.7432,47246.0
2016-06-15 12:45:00,55.34,55.36,55.28,55.28,86063.0,54.7531,54.7729,54.6938,54.6938,86063.0
2016-06-15 12:50:00,55.27,55.28,55.2,55.22,97883.0,54.6839,54.6938,54.6146,54.6344,97883.0
2016-06-15 12:55:00,55.22,55.3,55.22,55.23,33703.0,54.6344,54.7136,54.6344,54.6443,33703.0
2016-06-15 13:00:00,55.22,55.36,55.22,55.31,31288.0,54.6344,54.7729,54.6344,54.7235,31288.0
2016-06-15 13:05:00,55.29,55.31,55.24,55.27,41113.0,54.7037,54.7235,54.6542,54.6839,41113.0
2016-06-15 13:10:00,55.29,55.38,55.29,55.36,20144.0,54.7037,54.7927,54.7037,54.7729,20144.0
2016-06-15 13:15:00,55.36,55.37,55.29,55.29,57054.0,54.7729,54.7828,54.7037,54.7037,57054.0
2016-06-15 13:20:00,55.3,55.35,55.28,55.32,37431.0,54.7136,54.763,54.6938,54.7333,37431.0
2016-06-15 13:25:00,55.33,55.43,55.32,55.39,46572.0,54.7432,54.8422,54.7333,54.8026,46572.0
2016-06-15 13:30:00,55.39,55.42,55.33,55.38,44544.0,54.8026,54.8323,54.7432,54.7927,44544.0
2016-06-15 13:35:00,55.36,55.42,55.29,55.42,50600.0,54.7729,54.8323,54.7037,54.8323,50600.0
2016-06-15 13:40:00,55.43,55.44,55.34,55.42,61899.0,54.8422,54.8521,54.7531,54.8323,61899.0
2016-06-15 13:45:00,55.41,55.44,55.37,55.41,16584.0,54.8224,54.8521,54.7828,54.8224,16584.0
2016-06-15 13:50:00,55.41,55.41,55.26,55.27,36089.0,54.8224,54.8224,54.674,54.6839,36089.0
2016-06-15 13:55:00,55.25,55.28,55.2,55.26,62934.0,54.6641,54.6938,54.6146,54.674,62934.0
2016-06-15 14:00:00,55.28,55.41,55.14,55.19,163291.0,54.6938,54.8224,54.5553,54.6047,163291.0
2016-06-15 14:05:00,55.2,55.34,55.05,55.08,231798.0,54.6146,54.7531,54.4662,54.4959,231798.0
2016-06-15 14:10:00,55.09,55.14,54.91,54.99,210036.0,54.5058,54.5553,54.3277,54.4068,210036.0
2016-06-15 14:15:00,55.0,55.18,54.93,55.05,43835.0,54.4167,54.5948,54.3475,54.4662,43835.0
2016-06-15 14:20:00,55.07,55.07,54.94,55.0,50650.0,54.486,54.486,54.3574,54.4167,50650.0
2016-06-15 14:25:00,55.0,55.03,54.84,54.85,37699.0,54.4167,54.4464,54.2584,54.2683,37699.0
2016-06-15 14:30:00,54.82,55.0,54.76,54.95,93931.0,54.2386,54.4167,54.1793,54.3673,93931.0
2016-06-15 14:35:00,54.94,55.01,54.91,54.94,69835.0,54.3574,54.4266,54.3277,54.3574,69835.0
2016-06-15 14:40:00,54.94,55.09,54.91,55.06,55414.0,54.3574,54.5058,54.3277,54.4761,55414.0
2016-06-15 14:45:00,55.05,55.2,55.03,55.11,41379.0,54.4662,54.6146,54.4464,54.5256,41379.0
2016-06-15 14:50:00,55.11,55.13,54.99,55.0,37887.0,54.5256,54.5454,54.4068,54.4167,37887.0
2016-06-15 14:55:00,55.01,55.12,55.01,55.1,25962.0,54.4266,54.5355,54.4266,54.5157,25962.0
2016-06-15 15:00:00,55.09,55.18,55.07,55.11,23287.0,54.5058,54.5948,54.486,54.5256,23287.0
2016-06-15 15:05:00,55.12,55.24,55.1,55.19,45150.0,54.5355,54.6542,54.5157,54.6047,45150.0
2016-06-15 15:10:00,55.18,55.22,55.11,55.22,233244.0,54.5948,54.6344,54.5256,54.6344,233244.0
2016-06-15 15:15:00,55.21,55.21,55.11,55.18,49984.0,54.6245,54.6245,54.5256,54.5948,49984.0
2016-06-15 15:20:00,55.17,55.22,55.17,55.18,44793.0,54.5849,54.6344,54.5849,54.5948,44793.0
2016-06-15 15:25:00,55.18,55.22,55.15,55.19,45125.0,54.5948,54.6344,54.5651,54.6047,45125.0
2016-06-15 15:30:00,55.19,55.21,55.13,55.15,157093.0,54.6047,54.6245,54.5454,54.5651,157093.0
2016-06-15 15:35:00,55.14,55.14,54.89,54.89,191836.0,54.5553,54.5553,54.3079,54.3079,191836.0
2016-06-15 15:40:00,54.89,54.94,54.74,54.74,159338.0,54.3079,54.3574,54.1595,54.1595,159338.0
2016-06-15 15:45:00,54.74,54.83,54.71,54.8,128881.0,54.1595,54.2485,54.1298,54.2189,128881.0
2016-06-15 15:50:00,54.79,54.8,54.59,54.62,332626.0,54.209,54.2189,54.0111,54.0408,332626.0
2016-06-15 15:55:00,54.61,54.75,54.61,54.74,300772.0,54.0309,54.1694,54.0309,54.1595,300772.0
2016-06-16 09:30:00,54.3,54.47,54.13,54.26,173927.0,53.7242,53.8924,53.556,53.6846,173927.0
2016-06-16 09:35:00,54.28,54.29,53.9,53.96,102222.0,53.7044,53.7143,53.3284,53.3878,102222.0
2016-06-16 09:40:00,53.96,54.03,53.83,53.91,97071.0,53.3878,53.457,53.2591,53.3383,97071.0
2016-06-16 09:45:00,53.9,54.19,53.83,54.15,119390.0,53.3284,53.6153,53.2591,53.5758,119390.0
2016-06-16 09:50:00,54.15,54.15,53.89,53.9,50228.0,53.5758,53.5758,53.3185,53.3284,50228.0
2016-06-16 09:55:00,53.92,53.93,53.84,53.9,67523.0,53.3482,53.3581,53.269,53.3284,67523.0
2016-06-16 10:00:00,53.89,54.03,53.77,53.94,182992.0,53.3185,53.457,53.1998,53.368,182992.0
2016-06-16 10:05:00,53.95,54.05,53.81,54.04,86154.0,53.3779,53.4768,53.2394,53.4669,86154.0
2016-06-16 10:10:00,54.03,54.24,53.95,54.23,182525.0,53.457,53.6648,53.3779,53.6549,182525.0
2016-06-16 10:15:00,54.23,54.37,54.0,54.35,212758.0,53.6549,53.7934,53.4273,53.7736,212758.0
2016-06-16 10:20:00,54.33,54.33,54.03,54.13,141093.0,53.7538,53.7538,53.457,53.556,141093.0
2016-06-16 10:25:00,54.1,54.3,54.08,54.2,70814.0,53.5263,53.7242,53.5065,53.6252,70814.0
2016-06-16 10:30:00,54.18,54.2,53.99,53.99,57332.0,53.6054,53.6252,53.4174,53.4174,57332.0
2016-06-16 10:35:00,53.99,54.07,53.81,53.81,121046.0,53.4174,53.4966,53.2394,53.2394,121046.0
2016-06-16 10:40:00,53.8,53.93,53.75,53.83,130123.0,53.2295,53.3581,53.18,53.2591,130123.0
2016-06-16 10:45:00,53.85,53.99,53.8,53.87,61897.0,53.2789,53.4174,53.2295,53.2987,61897.0
2016-06-16 10:50:00,53.85,54.02,53.79,54.01,81195.0,53.2789,53.4471,53.2196,53.4372,81195.0
2016-06-16 10:55:00,54.01,54.15,54.01,54.11,71889.0,53.4372,53.5758,53.4372,53.5362,71889.0
2016-06-16 11:00:00,54.09,54.21,54.0,54.17,165999.0,53.5164,53.6351,53.4273,53.5955,165999.0
2016-06-16 11:05:00,54.16,54.17,53.98,54.06,115209.0,53.5856,53.5955,53.4076,53.4867,115209.0
2016-06-16 11:10:00,54.05,54.22,54.04,54.19,34016.0,53.4768,53.645,53.4669,53.6153,34016.0
2016-06-16 11:15:00,54.19,54.19,54.04,54.09,49895.0,53.6153,53.6153,53.4669,53.5164,49895.0
2016-06-16 11:20:00,54.09,54.31,54.08,54.29,86721.0,53.5164,53.7341,53.5065,53.7143,86721.0
2016-06-16 11:25:00,54.29,54.41,54.25,54.36,147344.0,53.7143,53.833,53.6747,53.7835,147344.0
2016-06-16 11:30:00,54.35,54.41,54.15,54.24,87033.0,53.7736,53.833,53.5758,53.6648,87033.0
2016-06-16 11:35:00,54.23,54.23,54.13,54.15,40157.0,53.6549,53.6549,53.556,53.5758,40157.0
2016-06-16 11:40:00,54.16,54.17,54.07,54.09,43088.0,53.5856,53.5955,53.4966,53.5164,43088.0
2016-06-16 11:45:00,54.08,54.18,54.02,54.13,157174.0,53.5065,53.6054,53.4471,53.556,157174.0
2016-06-16 11:50:00,54.12,54.16,54.06,54.1,43410.0,53.5461,53.5856,53.4867,53.5263,43410.0
2016-06-16 11:55:00,54.11,54.11,53.97,54.02,63422.0,53.5362,53.5362,53.3977,53.4471,63422.0
2016-06-16 12:00:00,54.02,54.09,53.94,54.07,90708.0,53.4471,53.5164,53.368,53.4966,90708.0
2016-06-16 12:05:00,54.08,54.14,54.01,54.14,45060.0,53.5065,53.5659,53.4372,53.5659,45060.0
2016-06-16 12:10:00,54.14,54.14,54.0,54.09,55874.0,53.5659,53.5659,53.4273,53.5164,55874.0
2016-06-16 12:15:00,54.08,54.27,54.06,54.27,49737.0,53.5065,53.6945,53.4867,53.6945,49737.0
2016-06-16 12:20:00,54.29,54.32,54.17,54.31,172986.0,53.7143,53.7439,53.5955,53.7341,172986.0
2016-06-16 12:25:00,54.32,54.38,54.25,54.28,100746.0,53.7439,53.8033,53.6747,53.7044,100746.0
2016-06-16 12:30:00,54.28,54.3,54.06,54.15,171403.0,53.7044,53.7242,53.4867,53.5758,171403.0
2016-06-16 12:35:00,54.14,54.36,54.13,54.29,89612.0,53.5659,53.7835,53.556,53.7143,89612.0
2016-06-16 12:40:00,54.29,54.44,54.26,54.4,107546.0,53.7143,53.8627,53.6846,53.8231,107546.0
2016-06-16 12:45:00,54.42,54.43,54.21,54.23,183058.0,53.8429,53.8528,53.6351,53.6549,183058.0
2016-06-16 12:50:00,54.24,54.28,54.2,54.26,77836.0,53.6648,53.7044,53.6252,53.6846,77836.0
2016-06-16 12:55:00,54.26,54.38,54.25,54.37,44170.0,53.6846,53.8033,53.6747,53.7934,44170.0
2016-06-16 13:00:00,54.38,54.66,54.38,54.58,219172.0,53.8033,54.0803,53.8033,54.0012,219172.0
2016-06-16 13:05:00,54.61,54.62,54.41,54.54,73990.0,54.0309,54.0408,53.833,53.9616,73990.0
2016-06-16 13:10:00,54.54,54.57,54.45,54.45,34896.0,53.9616,53.9913,53.8726,53.8726,34896.0
2016-06-16 13:15:00,54.46,54.49,54.35,54.47,93860.0,53.8825,53.9121,53.7736,53.8924,93860.0
2016-06-16 13:20:00,54.48,54.58,54.45,54.54,38756.0,53.9023,54.0012,53.8726,53.9616,38756.0
2016-06-16 13:25:00,54.54,54.6,54.46,54.47,67924.0,53.9616,54.021,53.8825,53.8924,67924.0
2016-06-16 13:30:00,54.48,54.59,54.4,54.43,140914.0,53.9023,54.0111,53.8231,53.8528,140914.0
2016-06-16 13:35:00,54.43,54.57,54.43,54.48,98449.0,53.8528,53.9913,53.8528,53.9023,98449.0
2016-06-16 13:40:00,54.49,54.49,54.43,54.44,19316.0,53.9121,53.9121,53.8528,53.8627,19316.0
2016-06-16 13:45:00,54.43,54.47,54.31,54.34,118505.0,53.8528,53.8924,53.7341,53.7637,118505.0
2016-06-16 13:50:00,54.35,54.4,54.3,54.35,44419.0,53.7736,53.8231,53.7242,53.7736,44419.0
2016-06-16 13:55:00,54.35,54.36,54.26,54.31,32883.0,53.7736,53.7835,53.6846,53.7341,32883.0
2016-06-16 14:00:00,54.31,54.5,54.28,54.49,158109.0,53.7341,53.922,53.7044,53.9121,158109.0
2016-06-16 14:05:00,54.51,54.51,54.43,54.45,44245.0,53.9319,53.9319,53.8528,53.8726,44245.0
2016-06-16 14:10:00,54.43,54.62,54.43,54.55,73510.0,53.8528,54.0408,53.8528,53.9715,73510.0
2016-06-16 14:15:00,54.56,54.77,54.56,54.73,94073.0,53.9814,54.1892,53.9814,54.1496,94073.0
2016-06-16 14:20:00,54.72,54.74,54.61,54.63,30331.0,54.1397,54.1595,54.0309,54.0507,30331.0
2016-06-16 14:25:00,54.64,54.69,54.43,54.49,46896.0,54.0606,54.11,53.8528,53.9121,46896.0
2016-06-16 14:30:00,54.49,54.54,54.41,54.44,63178.0,53.9121,53.9616,53.833,53.8627,63178.0
2016-06-16 14:35:00,54.45,54.5,54.44,54.48,28482.0,53.8726,53.922,53.8627,53.9023,28482.0
2016-06-16 14:40:00,54.48,54.61,54.47,54.57,130078.0,53.9023,54.0309,53.8924,53.9913,130078.0
2016-06-16 14:45:00,54.57,54.69,54.54,54.69,96602.0,53.9913,54.11,53.9616,54.11,96602.0
2016-06-16 14:50:00,54.67,54.74,54.63,54.74,48319.0,54.0902,54.1595,54.0507,54.1595,48319.0
2016-06-16 14:55:00,54.73,54.73,54.55,54.61,59099.0,54.1496,54.1496,53.9715,54.0309,59099.0
2016-06-16 15:00:00,54.62,54.71,54.59,54.71,59539.0,54.0408,54.1298,54.0111,54.1298,59539.0
2016-06-16 15:05:00,54.71,54.71,54.56,54.58,159098.0,54.1298,54.1298,53.9814,54.0012,159098.0
2016-06-16 15:10:00,54.59,54.66,54.55,54.63,53690.0,54.0111,54.0803,53.9715,54.0507,53690.0
2016-06-16 15:15:00,54.63,54.64,54.58,54.59,65132.0,54.0507,54.0606,54.0012,54.0111,65132.0
2016-06-16 15:20:00,54.58,54.66,54.55,54.65,50747.0,54.0012,54.0803,53.9715,54.0705,50747.0
2016-06-16 15:25:00,54.64,54.8,54.62,54.74,76046.0,54.0606,54.2189,54.0408,54.1595,76046.0
2016-06-16 15:30:00,54.78,54.87,54.75,54.81,98600.0,54.1991,54.2881,54.1694,54.2288,98600.0
2016-06-16 15:35:00,54.81,54.81,54.63,54.67,86737.0,54.2288,54.2288,54.0507,54.0902,86737.0
2016-06-16 15:40:00,54.68,54.73,54.65,54.72,58125.0,54.1001,54.1496,54.0705,54.1397,58125.0
2016-06-16 15:45:00,54.71,54.78,54.63,54.73,194449.0,54.1298,54.1991,54.0507,54.1496,194449.0
2016-06-16 15:50:00,54.73,54.76,54.65,54.72,131390.0,54.1496,54.1793,54.0705,54.1397,131390.0
2016-06-16 15:55:00,54.72,54.85,54.7,54.8,229565.0,54.1397,54.2683,54.1199,54.2189,229565.0
2016-06-17 09:30:00,55.07,55.07,54.84,54.92,133887.0,54.5324,54.5324,54.3047,54.3839,133887.0
2016-06-17 09:35:00,54.92,54.95,54.37,54.45,112740.0,54.3839,54.4136,53.8393,53.9185,112740.0
2016-06-17 09:40:00,54.44,54.79,54.43,54.75,102489.0,53.9086,54.2552,53.8987,54.2156,102489.0
2016-06-17 09:45:00,54.76,54.8,54.58,54.61,90394.0,54.2255,54.2651,54.0472,54.0769,90394.0
2016-06-17 09:50:00,54.63,54.84,54.61,54.64,118025.0,54.0967,54.3047,54.0769,54.1066,118025.0
2016-06-17 09:55:00,54.63,54.66,54.46,54.64,109038.0,54.0967,54.1264,53.9284,54.1066,109038.0
2016-06-17 10:00:00,54.68,54.69,54.51,54.6,50837.0,54.1462,54.1561,53.9779,54.067,50837.0
2016-06-17 10:05:00,54.59,54.64,54.39,54.44,76165.0,54.0571,54.1066,53.8591,53.9086,76165.0
2016-06-17 10:10:00,54.45,54.62,54.4,54.41,74089.0,53.9185,54.0868,53.869,53.8789,74089.0
2016-06-17 10:15:00,54.41,54.57,54.39,54.53,66867.0,53.8789,54.0373,53.8591,53.9977,66867.0
2016-06-17 10:20:00,54.52,54.52,54.27,54.29,156540.0,53.9878,53.9878,53.7402,53.7601,156540.0
2016-06-17 10:25:00,54.3,54.37,54.25,54.28,130184.0,53.77,53.8393,53.7204,53.7501,130184.0
2016-06-17 10:30:00,54.28,54.36,54.14,54.28,94339.0,53.7501,53.8294,53.6115,53.7501,94339.0
2016-06-17 10:35:00,54.26,54.43,54.22,54.36,144371.0,53.7303,53.8987,53.6907,53.8294,144371.0
2016-06-17 10:40:00,54.36,54.43,54.24,54.27,138920.0,53.8294,53.8987,53.7105,53.7402,138920.0
2016-06-17 10:45:00,54.26,54.48,54.25,54.39,116719.0,53.7303,53.9482,53.7204,53.8591,116719.0
2016-06-17 10:50:00,54.35,54.4,54.17,54.19,82470.0,53.8195,53.869,53.6412,53.661,82470.0
2016-06-17 10:55:00,54.18,54.26,54.1,54.14,76312.0,53.6511,53.7303,53.5719,53.6115,76312.0
2016-06-17 11:00:00,54.14,54.17,53.91,53.98,147262.0,53.6115,53.6412,53.3838,53.4531,147262.0
2016-06-17 11:05:00,53.97,54.1,53.93,53.97,131887.0,53.4432,53.5719,53.4036,53.4432,131887.0
2016-06-17 11:10:00,53.98,54.08,53.76,53.79,155897.0,53.4531,53.5521,53.2352,53.2649,155897.0
2016-06-17 11:15:00,53.78,54.04,53.74,54.04,121735.0,53.255,53.5125,53.2154,53.5125,121735.0
2016-06-17 11:20:00,54.02,54.15,54.01,54.1,81587.0,53.4927,53.6214,53.4828,53.5719,81587.0
2016-06-17 11:25:00,54.09,54.1,53.89,53.91,71097.0,53.562,53.5719,53.364,53.3838,71097.0
2016-06-17 11:30:00,53.88,53.97,53.85,53.9,67819.0,53.3541,53.4432,53.3243,53.3739,67819.0
2016-06-17 11:35:00,53.9,54.06,53.86,54.06,78699.0,53.3739,53.5323,53.3342,53.5323,78699.0
2016-06-17 11:40:00,54.05,54.19,54.05,54.18,140584.0,53.5224,53.661,53.5224,53.6511,140584.0
2016-06-17 11:45:00,54.17,54.2,54.06,54.1,68003.0,53.6412,53.6709,53.5323,53.5719,68003.0
2016-06-17 11:50:00,54.1,54.18,54.06,54.08,62041.0,53.5719,53.6511,53.5323,53.5521,62041.0
2016-06-17 11:55:00,54.07,54.07,53.9,53.99,134693.0,53.5422,53.5422,53.3739,53.463,134693.0
2016-06-17 12:00:00,54.0,54.18,53.95,54.09,51485.0,53.4729,53.6511,53.4234,53.562,51485.0
2016-06-17 12:05:00,54.11,54.21,54.05,54.17,150422.0,53.5818,53.6808,53.5224,53.6412,150422.0
2016-06-17 12:10:00,54.17,54.22,54.09,54.11,30654.0,53.6412,53.6907,53.562,53.5818,30654.0
2016-06-17 12:15:00,54.11,54.11,53.91,53.97,141960.0,53.5818,53.5818,53.3838,53.4432,141960.0
2016-06-17 12:20:00,53.97,54.0,53.93,53.96,91286.0,53.4432,53.4729,53.4036,53.4333,91286.0
2016-06-17 12:25:00,53.95,54.07,53.87,54.05,303010.0,53.4234,53.5422,53.3442,53.5224,303010.0
2016-06-17 12:30:00,54.05,54.06,53.94,54.01,164644.0,53.5224,53.5323,53.4135,53.4828,164644.0
2016-06-17 12:35:00,54.01,54.12,53.91,53.92,59500.0,53.4828,53.5917,53.3838,53.3937,59500.0
2016-06-17 12:40:00,53.92,54.04,53.91,54.02,218527.0,53.3937,53.5125,53.3838,53.4927,218527.0
2016-06-17 12:45:00,54.02,54.05,53.87,53.88,83319.0,53.4927,53.5224,53.3442,53.3541,83319.0
2016-06-17 12:50:00,53.89,53.92,53.81,53.83,59502.0,53.364,53.3937,53.2847,53.3045,59502.0
2016-06-17 12:55:00,53.82,53.92,53.77,53.92,59260.0,53.2946,53.3937,53.2451,53.3937,59260.0
2016-06-17 13:00:00,53.9,53.9,53.75,53.8,87098.0,53.3739,53.3739,53.2253,53.2748,87098.0
2016-06-17 13:05:00,53.78,53.94,53.77,53.93,61088.0,53.255,53.4135,53.2451,53.4036,61088.0
2016-06-17 13:10:00,53.93,53.94,53.84,53.88,31957.0,53.4036,53.4135,53.3144,53.3541,31957.0
2016-06-17 13:15:00,53.85,53.87,53.77,53.82,56926.0,53.3243,53.3442,53.2451,53.2946,56926.0
2016-06-17 13:20:00,53.83,53.9,53.79,53.84,104531.0,53.3045,53.3739,53.2649,53.3144,104531.0
2016-06-17 13:25:00,53.84,53.92,53.77,53.77,70946.0,53.3144,53.3937,53.2451,53.2451,70946.0
2016-06-17 13:30:00,53.77,53.84,53.74,53.78,93954.0,53.2451,53.3144,53.2154,53.255,93954.0
2016-06-17 13:35:00,53.77,53.82,53.75,53.8,36512.0,53.2451,53.2946,53.2253,53.2748,36512.0
2016-06-17 13:40:00,53.82,53.89,53.79,53.87,68158.0,53.2946,53.364,53.2649,53.3442,68158.0
2016-06-17 13:45:00,53.86,53.89,53.79,53.8,17255.0,53.3342,53.364,53.2649,53.2748,17255.0
2016-06-17 13:50:00,53.82,53.89,53.77,53.77,25224.0,53.2946,53.364,53.2451,53.2451,25224.0
2016-06-17 13:55:00,53.78,53.82,53.76,53.8,22067.0,53.255,53.2946,53.2352,53.2748,22067.0
2016-06-17 14:00:00,53.79,53.88,53.77,53.8,21650.0,53.2649,53.3541,53.2451,53.2748,21650.0
2016-06-17 14:05:00,53.78,53.8,53.71,53.78,21492.0,53.255,53.2748,53.1857,53.255,21492.0
2016-06-17 14:10:00,53.79,53.84,53.78,53.81,15368.0,53.2649,53.3144,53.255,53.2847,15368.0
2016-06-17 14:15:00,53.81,53.93,53.8,53.83,33271.0,53.2847,53.4036,53.2748,53.3045,33271.0
2016-06-17 14:20:00,53.81,53.95,53.8,53.87,46218.0,53.2847,53.4234,53.2748,53.3442,46218.0
2016-06-17 14:25:00,53.86,53.87,53.79,53.82,28987.0,53.3342,53.3442,53.2649,53.2946,28987.0
2016-06-17 14:30:00,53.81,53.89,53.79,53.87,44349.0,53.2847,53.364,53.2649,53.3442,44349.0
2016-06-17 14:35:00,53.87,53.89,53.74,53.78,35417.0,53.3442,53.364,53.2154,53.255,35417.0
2016-06-17 14:40:00,53.79,53.86,53.71,53.82,78190.0,53.2649,53.3342,53.1857,53.2946,78190.0
2016-06-17 14:45:00,53.81,53.82,53.7,53.71,33603.0,53.2847,53.2946,53.1758,53.1857,33603.0
2016-06-17 14:50:00,53.7,53.77,53.65,53.65,75807.0,53.1758,53.2451,53.1263,53.1263,75807.0
2016-06-17 14:55:00,53.65,53.69,53.58,53.62,63275.0,53.1263,53.1659,53.057,53.0966,63275.0
2016-06-17 15:00:00,53.63,53.64,53.55,53.61,21080.0,53.1065,53.1164,53.0273,53.0867,21080.0
2016-06-17 15:05:00,53.59,53.59,53.48,53.51,247254.0,53.0669,53.0669,52.958,52.9877,247254.0
2016-06-17 15:10:00,53.5,53.56,53.45,53.53,35625.0,52.9778,53.0372,52.9283,53.0075,35625.0
2016-06-17 15:15:00,53.54,53.54,53.39,53.44,55011.0,53.0174,53.0174,52.8688,52.9183,55011.0
2016-06-17 15:20:00,53.43,53.47,53.41,53.41,20854.0,52.9084,52.9481,52.8886,52.8886,20854.0
2016-06-17 15:25:00,53.43,53.43,53.37,53.38,58455.0,52.9084,52.9084,52.849,52.8589,58455.0
2016-06-17 15:30:00,53.38,53.43,53.33,53.38,160331.0,52.8589,52.9084,52.8094,52.8589,160331.0
2016-06-17 15:35:00,53.39,53.42,53.28,53.3,103191.0,52.8688,52.8985,52.7599,52.7797,103191.0
2016-06-17 15:40:00,53.3,53.39,53.21,53.38,220405.0,52.7797,52.8688,52.6906,52.8589,220405.0
2016-06-17 15:45:00,53.38,53.43,53.37,53.37,231480.0,52.8589,52.9084,52.849,52.849,231480.0
2016-06-17 15:50:00,53.36,53.36,53.25,53.32,322408.0,52.8391,52.8391,52.7302,52.7995,322408.0
2016-06-17 15:55:00,53.31,53.35,53.26,53.31,679977.0,52.7896,52.8292,52.7401,52.7896,679977.0
2016-06-20 09:30:00,54.27,54.45,54.12,54.15,375489.0,53.7402,53.9185,53.5917,53.6214,375489.0
2016-06-20 09:35:00,54.17,54.17,53.91,54.01,313452.0,53.6412,53.6412,53.3838,53.4828,313452.0
2016-06-20 09:40:00,54.02,54.18,53.98,54.08,379268.0,53.4927,53.6511,53.4531,53.5521,379268.0
2016-06-20 09:45:00,54.09,54.1,53.69,53.84,267075.0,53.562,53.5719,53.1659,53.3144,267075.0
2016-06-20 09:50:00,53.85,53.87,53.67,53.81,134421.0,53.3243,53.3442,53.1461,53.2847,134421.0
2016-06-20 09:55:00,53.83,53.93,53.71,53.87,198636.0,53.3045,53.4036,53.1857,53.3442,198636.0
2016-06-20 10:00:00,53.88,54.24,53.83,54.24,101494.0,53.3541,53.7105,53.3045,53.7105,101494.0
2016-06-20 10:05:00,54.22,54.3,54.15,54.24,320716.0,53.6907,53.77,53.6214,53.7105,320716.0
2016-06-20 10:10:00,54.24,54.46,54.23,54.29,187469.0,53.7105,53.9284,53.7006,53.7601,187469.0
2016-06-20 10:15:00,54.31,54.5,54.27,54.41,222365.0,53.7799,53.968,53.7402,53.8789,222365.0
2016-06-20 10:20:00,54.42,54.54,54.34,54.53,162053.0,53.8888,54.0076,53.8096,53.9977,162053.0
2016-06-20 10:25:00,54.54,54.6,54.47,54.56,276444.0,54.0076,54.067,53.9383,54.0274,276444.0
2016-06-20 10:30:00,54.55,54.71,54.49,54.71,128135.0,54.0175,54.176,53.9581,54.176,128135.0
2016-06-20 10:35:00,54.71,54.73,54.4,54.43,105298.0,54.176,54.1958,53.869,53.8987,105298.0
2016-06-20 10:40:00,54.45,54.57,54.4,54.47,105081.0,53.9185,54.0373,53.869,53.9383,105081.0
2016-06-20 10:45:00,54.49,54.51,54.41,54.46,56679.0,53.9581,53.9779,53.8789,53.9284,56679.0
2016-06-20 10:50:00,54.46,54.57,54.44,54.55,82400.0,53.9284,54.0373,53.9086,54.0175,82400.0
2016-06-20 10:55:00,54.56,54.62,54.44,54.45,41882.0,54.0274,54.0868,53.9086,53.9185,41882.0
2016-06-20 11:00:00,54.43,54.59,54.43,54.54,73113.0,53.8987,54.0571,53.8987,54.0076,73113.0
2016-06-20 11:05:00,54.54,54.6,54.49,54.57,54011.0,54.0076,54.067,53.9581,54.0373,54011.0
2016-06-20 11:10:00,54.58,54.61,54.44,54.44,91474.0,54.0472,54.0769,53.9086,53.9086,91474.0
2016-06-20 11:15:00,54.44,54.49,54.39,54.4,213819.0,53.9086,53.9581,53.8591,53.869,213819.0
2016-06-20 11:20:00,54.4,54.46,54.28,54.32,137128.0,53.869,53.9284,53.7501,53.7898,137128.0
2016-06-20 11:25:00,54.32,54.43,54.32,54.36,37660.0,53.7898,53.8987,53.7898,53.8294,37660.0
2016-06-20 11:30:00,54.36,54.39,54.33,54.36,28586.0,53.8294,53.8591,53.7997,53.8294,28586.0
2016-06-20 11:35:00,54.35,54.5,54.35,54.44,53929.0,53.8195,53.968,53.8195,53.9086,53929.0
2016-06-20 11:40:00,54.45,54.48,54.37,54.4,65926.0,53.9185,53.9482,53.8393,53.869,65926.0
2016-06-20 11:45:00,54.4,54.5,54.35,54.38,111838.0,53.869,53.968,53.8195,53.8492,111838.0
2016-06-20 11:50:00,54.4,54.48,54.37,54.42,43665.0,53.869,53.9482,53.8393,53.8888,43665.0
2016-06-20 11:55:00,54.44,54.61,54.37,54.61,35718.0,53.9086,54.0769,53.8393,54.0769,35718.0
2016-06-20 12:00:00,54.58,54.65,54.51,54.65,49319.0,54.0472,54.1165,53.9779,54.1165,49319.0
2016-06-20 12:05:00,54.64,54.75,54.64,54.74,84262.0,54.1066,54.2156,54.1066,54.2057,84262.0
2016-06-20 12:10:00,54.74,54.75,54.57,54.58,47023.0,54.2057,54.2156,54.0373,54.0472,47023.0
2016-06-20 12:15:00,54.58,54.62,54.55,54.62,36462.0,54.0472,54.0868,54.0175,54.0868,36462.0
2016-06-20 12:20:00,54.61,54.75,54.61,54.75,83888.0,54.0769,54.2156,54.0769,54.2156,83888.0
2016-06-20 12:25:00,54.75,54.77,54.62,54.68,68233.0,54.2156,54.2354,54.0868,54.1462,68233.0
2016-06-20 12:30:00,54.67,54.7,54.62,54.64,98371.0,54.1363,54.1661,54.0868,54.1066,98371.0
2016-06-20 12:35:00,54.64,54.65,54.59,54.63,18508.0,54.1066,54.1165,54.0571,54.0967,18508.0
2016-06-20 12:40:00,54.62,54.63,54.58,54.59,23410.0,54.0868,54.0967,54.0472,54.0571,23410.0
2016-06-20 12:45:00,54.58,54.68,54.58,54.66,42125.0,54.0472,54.1462,54.0472,54.1264,42125.0
2016-06-20 12:50:00,54.66,54.74,54.65,54.72,91511.0,54.1264,54.2057,54.1165,54.1859,91511.0
2016-06-20 12:55:00,54.72,54.73,54.58,54.61,28312.0,54.1859,54.1958,54.0472,54.0769,28312.0
2016-06-20 13:00:00,54.6,54.61,54.56,54.59,29777.0,54.067,54.0769,54.0274,54.0571,29777.0
2016-06-20 13:05:00,54.59,54.65,54.59,54.61,64481.0,54.0571,54.1165,54.0571,54.0769,64481.0
2016-06-20 13:10:00,54.6,54.6,54.44,54.44,41119.0,54.067,54.067,53.9086,53.9086,41119.0
2016-06-20 13:15:00,54.43,54.54,54.43,54.47,50406.0,53.8987,54.0076,53.8987,53.9383,50406.0
2016-06-20 13:20:00,54.49,54.57,54.44,54.57,45902.0,53.9581,54.0373,53.9086,54.0373,45902.0
2016-06-20 13:25:00,54.57,54.58,54.42,54.47,48674.0,54.0373,54.0472,53.8888,53.9383,48674.0
2016-06-20 13:30:00,54.47,54.48,54.43,54.43,27462.0,53.9383,53.9482,53.8987,53.8987,27462.0
2016-06-20 13:35:00,54.42,54.46,54.38,54.43,48706.0,53.8888,53.9284,53.8492,53.8987,48706.0
2016-06-20 13:40:00,54.43,54.48,54.41,54.48,26654.0,53.8987,53.9482,53.8789,53.9482,26654.0
2016-06-20 13:45:00,54.46,54.47,54.39,54.42,27077.0,53.9284,53.9383,53.8591,53.8888,27077.0
2016-06-20 13:50:00,54.42,54.43,54.35,54.37,18828.0,53.8888,53.8987,53.8195,53.8393,18828.0
2016-06-20 13:55:00,54.36,54.43,54.34,54.38,42894.0,53.8294,53.8987,53.8096,53.8492,42894.0
2016-06-20 14:00:00,54.39,54.39,54.29,54.29,48784.0,53.8591,53.8591,53.7601,53.7601,48784.0
2016-06-20 14:05:00,54.3,54.32,54.21,54.23,78800.0,53.77,53.7898,53.6808,53.7006,78800.0
2016-06-20 14:10:00,54.2,54.21,54.1,54.11,50570.0,53.6709,53.6808,53.5719,53.5818,50570.0
2016-06-20 14:15:00,54.12,54.14,54.07,54.13,66312.0,53.5917,53.6115,53.5422,53.6016,66312.0
2016-06-20 14:20:00,54.12,54.21,54.1,54.21,33631.0,53.5917,53.6808,53.5719,53.6808,33631.0
2016-06-20 14:25:00,54.2,54.21,54.11,54.12,39388.0,53.6709,53.6808,53.5818,53.5917,39388.0
2016-06-20 14:30:00,54.12,54.15,54.06,54.15,114991.0,53.5917,53.6214,53.5323,53.6214,114991.0
2016-06-20 14:35:00,54.15,54.2,54.1,54.11,56309.0,53.6214,53.6709,53.5719,53.5818,56309.0
2016-06-20 14:40:00,54.12,54.18,54.05,54.09,41290.0,53.5917,53.6511,53.5224,53.562,41290.0
2016-06-20 14:45:00,54.09,54.2,54.06,54.2,44849.0,53.562,53.6709,53.5323,53.6709,44849.0
2016-06-20 14:50:00,54.2,54.28,54.2,54.25,117131.0,53.6709,53.7501,53.6709,53.7204,117131.0
2016-06-20 14:55:00,54.26,54.33,54.24,54.31,104353.0,53.7303,53.7997,53.7105,53.7799,104353.0
2016-06-20 15:00:00,54.31,54.31,54.23,54.29,102300.0,53.7799,53.7799,53.7006,53.7601,102300.0
2016-06-20 15:05:00,54.28,54.3,54.19,54.26,83247.0,53.7501,53.77,53.661,53.7303,83247.0
2016-06-20 15:10:00,54.25,54.26,54.18,54.19,59540.0,53.7204,53.7303,53.6511,53.661,59540.0
2016-06-20 15:15:00,54.19,54.2,54.06,54.1,252342.0,53.661,53.6709,53.5323,53.5719,252342.0
2016-06-20 15:20:00,54.1,54.18,54.08,54.09,79118.0,53.5719,53.6511,53.5521,53.562,79118.0
2016-06-20 15:25:00,54.09,54.1,53.92,53.93,95710.0,53.562,53.5719,53.3937,53.4036,95710.0
2016-06-20 15:30:00,53.93,53.98,53.9,53.91,91113.0,53.4036,53.4531,53.3739,53.3838,91113.0
2016-06-20 15:35:00,53.9,53.99,53.9,53.97,104869.0,53.3739,53.463,53.3739,53.4432,104869.0
2016-06-20 15:40:00,53.96,54.11,53.9,54.1,149317.0,53.4333,53.5818,53.3739,53.5719,149317.0
2016-06-20 15:45:00,54.09,54.1,53.97,53.99,124840.0,53.562,53.5719,53.4432,53.463,124840.0
2016-06-20 15:50:00,53.98,54.04,53.96,54.01,112947.0,53.4531,53.5125,53.4333,53.4828,112947.0
2016-06-20 15:55:00,54.01,54.13,54.01,54.1,264069.0,53.4828,53.6016,53.4828,53.5719,264069.0
2016-06-21 09:30:00,54.38,54.38,53.96,54.03,202835.0,53.8492,53.8492,53.4333,53.5026,202835.0
2016-06-21 09:35:00,54.0,54.14,53.85,53.88,157662.0,53.4729,53.6115,53.3243,53.3541,157662.0
2016-06-21 09:40:00,53.88,54.01,53.7,53.75,101966.0,53.3541,53.4828,53.1758,53.2253,101966.0
2016-06-21 09:45:00,53.75,53.89,53.64,53.84,240269.0,53.2253,53.364,53.1164,53.3144,240269.0
2016-06-21 09:50:00,53.84,53.84,53.48,53.61,109380.0,53.3144,53.3144,52.958,53.0867,109380.0
2016-06-21 09:55:00,53.62,53.69,53.49,53.65,114207.0,53.0966,53.1659,52.9679,53.1263,114207.0
2016-06-21 10:00:00,53.63,53.64,53.28,53.35,219993.0,53.1065,53.1164,52.7599,52.8292,219993.0
2016-06-21 10:05:00,53.35,53.47,53.25,53.34,153284.0,52.8292,52.9481,52.7302,52.8193,153284.0
2016-06-21 10:10:00,53.32,53.66,53.32,53.61,231492.0,52.7995,53.1362,52.7995,53.0867,231492.0
2016-06-21 10:15:00,53.61,53.61,53.3,53.34,80638.0,53.0867,53.0867,52.7797,52.8193,80638.0
2016-06-21 10:20:00,53.34,53.34,53.05,53.14,128055.0,52.8193,52.8193,52.5322,52.6213,128055.0
2016-06-21 10:25:00,53.17,53.44,53.16,53.36,126581.0,52.651,52.9183,52.6411,52.8391,126581.0
2016-06-21 10:30:00,53.36,53.42,53.26,53.28,102601.0,52.8391,52.8985,52.7401,52.7599,102601.0
2016-06-21 10:35:00,53.3,53.3,53.12,53.13,80897.0,52.7797,52.7797,52.6015,52.6114,80897.0
2016-06-21 10:40:00,53.12,53.21,53.0,53.16,258223.0,52.6015,52.6906,52.4826,52.6411,258223.0
2016-06-21 10:45:00,53.16,53.19,53.04,53.05,124963.0,52.6411,52.6708,52.5223,52.5322,124963.0
2016-06-21 10:50:00,53.02,53.19,52.97,53.16,180868.0,52.5024,52.6708,52.4529,52.6411,180868.0
2016-06-21 10:55:00,53.15,53.15,53.0,53.03,69464.0,52.6312,52.6312,52.4826,52.5124,69464.0
2016-06-21 11:00:00,53.02,53.24,52.98,53.23,204178.0,52.5024,52.7203,52.4628,52.7104,204178.0
2016-06-21 11:05:00,53.23,53.33,53.12,53.15,174132.0,52.7104,52.8094,52.6015,52.6312,174132.0
2016-06-21 11:10:00,53.15,53.18,53.07,53.15,64415.0,52.6312,52.6609,52.552,52.6312,64415.0
2016-06-21 11:15:00,53.18,53.31,53.15,53.16,108752.0,52.6609,52.7896,52.6312,52.6411,108752.0
2016-06-21 11:20:00,53.17,53.2,52.97,53.01,104393.0,52.651,52.6807,52.4529,52.4925,104393.0
2016-06-21 11:25:00,53.01,53.06,52.9,52.94,84422.0,52.4925,52.5421,52.3836,52.4232,84422.0
2016-06-21 11:30:00,52.9,52.91,52.73,52.77,217771.0,52.3836,52.3935,52.2153,52.2549,217771.0
2016-06-21 11:35:00,52.79,52.8,52.69,52.79,93632.0,52.2747,52.2846,52.1757,52.2747,93632.0
2016-06-21 11:40:00,52.78,52.9,52.75,52.88,184318.0,52.2648,52.3836,52.2351,52.3638,184318.0
2016-06-21 11:45:00,52.87,52.88,52.75,52.84,132184.0,52.3539,52.3638,52.2351,52.3242,132184.0
2016-06-21 11:50:00,52.83,52.85,52.7,52.72,111431.0,52.3143,52.3341,52.1856,52.2054,111431.0
2016-06-21 11:55:00,52.71,52.95,52.7,52.93,118027.0,52.1955,52.4331,52.1856,52.4133,118027.0
2016-06-21 12:00:00,52.94,53.04,52.91,52.91,225534.0,52.4232,52.5223,52.3935,52.3935,225534.0
2016-06-21 12:05:00,52.91,52.92,52.79,52.91,170272.0,52.3935,52.4034,52.2747,52.3935,170272.0
2016-06-21 12:10:00,52.89,52.9,52.83,52.86,39578.0,52.3737,52.3836,52.3143,52.344,39578.0
2016-06-21 12:15:00,52.85,52.95,52.84,52.94,50210.0,52.3341,52.4331,52.3242,52.4232,50210.0
2016-06-21 12:20:00,52.92,53.0,52.89,52.98,60870.0,52.4034,52.4826,52.3737,52.4628,60870.0
2016-06-21 12:25:00,52.97,53.01,52.94,53.01,106401.0,52.4529,52.4925,52.4232,52.4925,106401.0
2016-06-21 12:30:00,53.01,53.04,52.9,52.91,58637.0,52.4925,52.5223,52.3836,52.3935,58637.0
2016-06-21 12:35:00,52.91,52.98,52.89,52.9,26897.0,52.3935,52.4628,52.3737,52.3836,26897.0
2016-06-21 12:40:00,52.9,53.0,52.89,52.96,37956.0,52.3836,52.4826,52.3737,52.443,37956.0
2016-06-21 12:45:00,52.97,52.99,52.92,52.92,48568.0,52.4529,52.4727,52.4034,52.4034,48568.0
2016-06-21 12:50:00,52.92,52.94,52.82,52.88,45549.0,52.4034,52.4232,52.3044,52.3638,45549.0
2016-06-21 12:55:00,52.86,52.94,52.85,52.9,41454.0,52.344,52.4232,52.3341,52.3836,41454.0
2016-06-21 13:00:00,52.9,52.96,52.89,52.92,34058.0,52.3836,52.443,52.3737,52.4034,34058.0
2016-06-21 13:05:00,52.92,53.0,52.9,52.95,74434.0,52.4034,52.4826,52.3836,52.4331,74434.0
2016-06-21 13:10:00,52.95,52.97,52.9,52.91,41686.0,52.4331,52.4529,52.3836,52.3935,41686.0
2016-06-21 13:15:00,52.9,52.96,52.89,52.9,39932.0,52.3836,52.443,52.3737,52.3836,39932.0
2016-06-21 13:20:00,52.9,52.9,52.77,52.8,74681.0,52.3836,52.3836,52.2549,52.2846,74681.0
2016-06-21 13:25:00,52.79,52.85,52.74,52.81,68319.0,52.2747,52.3341,52.2252,52.2945,68319.0
2016-06-21 13:30:00,52.8,52.81,52.73,52.75,54725.0,52.2846,52.2945,52.2153,52.2351,54725.0
2016-06-21 13:35:00,52.75,52.75,52.6,52.67,174282.0,52.2351,52.2351,52.0865,52.1559,174282.0
2016-06-21 13:40:00,52.68,52.79,52.68,52.75,81033.0,52.1658,52.2747,52.1658,52.2351,81033.0
2016-06-21 13:45:00,52.76,52.76,52.68,52.71,46222.0,52.245,52.245,52.1658,52.1955,46222.0
2016-06-21 13:50:00,52.71,52.73,52.67,52.7,88170.0,52.1955,52.2153,52.1559,52.1856,88170.0
2016-06-21 13:55:00,52.7,52.75,52.68,52.75,126414.0,52.1856,52.2351,52.1658,52.2351,126414.0
2016-06-21 14:00:00,52.74,52.74,52.67,52.69,63195.0,52.2252,52.2252,52.1559,52.1757,63195.0
2016-06-21 14:05:00,52.69,52.77,52.65,52.74,78027.0,52.1757,52.2549,52.1361,52.2252,78027.0
2016-06-21 14:10:00,52.75,52.81,52.73,52.77,132868.0,52.2351,52.2945,52.2153,52.2549,132868.0
2016-06-21 14:15:00,52.79,52.84,52.77,52.79,77122.0,52.2747,52.3242,52.2549,52.2747,77122.0
2016-06-21 14:20:00,52.8,52.81,52.75,52.79,39243.0,52.2846,52.2945,52.2351,52.2747,39243.0
2016-06-21 14:25:00,52.8,52.87,52.77,52.86,53683.0,52.2846,52.3539,52.2549,52.344,53683.0
2016-06-21 14:30:00,52.87,52.95,52.8,52.94,67664.0,52.3539,52.4331,52.2846,52.4232,67664.0
2016-06-21 14:35:00,52.93,53.1,52.91,53.04,95892.0,52.4133,52.5817,52.3935,52.5223,95892.0
2016-06-21 14:40:00,53.06,53.06,52.89,52.89,198918.0,52.5421,52.5421,52.3737,52.3737,198918.0
2016-06-21 14:45:00,52.89,53.04,52.89,53.0,78668.0,52.3737,52.5223,52.3737,52.4826,78668.0
2016-06-21 14:50:00,53.0,53.04,52.97,53.0,125527.0,52.4826,52.5223,52.4529,52.4826,125527.0
2016-06-21 14:55:00,53.0,53.05,52.98,53.0,166579.0,52.4826,52.5322,52.4628,52.4826,166579.0
2016-06-21 15:00:00,53.01,53.05,52.95,52.96,157825.0,52.4925,52.5322,52.4331,52.443,157825.0
2016-06-21 15:05:00,52.95,52.96,52.87,52.94,125471.0,52.4331,52.443,52.3539,52.4232,125471.0
2016-06-21 15:10:00,52.95,53.0,52.92,53.0,59227.0,52.4331,52.4826,52.4034,52.4826,59227.0
2016-06-21 15:15:00,53.0,53.19,53.0,53.17,294811.0,52.4826,52.6708,52.4826,52.651,294811.0
2016-06-21 15:20:00,53.16,53.19,53.07,53.16,156269.0,52.6411,52.6708,52.552,52.6411,156269.0
2016-06-21 15:25:00,53.15,53.26,53.15,53.23,59741.0,52.6312,52.7401,52.6312,52.7104,59741.0
2016-06-21 15:30:00,53.23,53.31,53.2,53.28,180597.0,52.7104,52.7896,52.6807,52.7599,180597.0
2016-06-21 15:35:00,53.27,53.32,53.23,53.29,144773.0,52.75,52.7995,52.7104,52.7698,144773.0
2016-06-21 15:40:00,53.28,53.29,53.16,53.19,158368.0,52.7599,52.7698,52.6411,52.6708,158368.0
2016-06-21 15:45:00,53.19,53.27,53.17,53.21,135270.0,52.6708,52.75,52.651,52.6906,135270.0
2016-06-21 15:50:00,53.21,53.26,53.16,53.18,138150.0,52.6906,52.7401,52.6411,52.6609,138150.0
2016-06-21 15:55:00,53.18,53.26,53.15,53.19,490021.0,52.6609,52.7401,52.6312,52.6708,490021.0
2016-06-22 09:30:00,53.19,53.25,52.97,53.0,93637.0,52.6708,52.7302,52.4529,52.4826,93637.0
2016-06-22 09:35:00,53.0,53.0,52.59,52.82,191436.0,52.4826,52.4826,52.0766,52.3044,191436.0
2016-06-22 09:40:00,52.84,52.93,52.69,52.79,171622.0,52.3242,52.4133,52.1757,52.2747,171622.0
2016-06-22 09:45:00,52.73,52.77,52.59,52.7,145803.0,52.2153,52.2549,52.0766,52.1856,145803.0
2016-06-22 09:50:00,52.69,52.8,52.61,52.65,184035.0,52.1757,52.2846,52.0965,52.1361,184035.0
2016-06-22 09:55:00,52.67,52.74,52.59,52.59,123136.0,52.1559,52.2252,52.0766,52.0766,123136.0
2016-06-22 10:00:00,52.62,52.71,52.55,52.59,135981.0,52.1064,52.1955,52.037,52.0766,135981.0
2016-06-22 10:05:00,52.57,52.72,52.55,52.71,110226.0,52.0568,52.2054,52.037,52.1955,110226.0
2016-06-22 10:10:00,52.71,52.89,52.68,52.87,149301.0,52.1955,52.3737,52.1658,52.3539,149301.0
2016-06-22 10:15:00,52.88,52.88,52.62,52.63,82528.0,52.3638,52.3638,52.1064,52.1163,82528.0
2016-06-22 10:20:00,52.62,52.7,52.61,52.64,69050.0,52.1064,52.1856,52.0965,52.1262,69050.0
2016-06-22 10:25:00,52.64,52.72,52.59,52.68,40138.0,52.1262,52.2054,52.0766,52.1658,40138.0
2016-06-22 10:30:00,52.65,54.47,52.58,54.39,2248183.0,52.1361,53.9383,52.0667,53.8591,2248183.0
2016-06-22 10:35:00,54.4,54.59,53.76,53.94,812072.0,53.869,54.0571,53.2352,53.4135,812072.0
2016-06-22 10:40:00,53.92,54.25,53.76,54.08,289725.0,53.3937,53.7204,53.2352,53.5521,289725.0
2016-06-22 10:45:00,54.09,54.42,53.89,54.42,295132.0,53.562,53.8888,53.364,53.8888,295132.0
2016-06-22 10:50:00,54.4,54.59,54.32,54.44,370122.0,53.869,54.0571,53.7898,53.9086,370122.0
2016-06-22 10:55:00,54.44,54.44,54.07,54.07,221473.0,53.9086,53.9086,53.5422,53.5422,221473.0
2016-06-22 11:00:00,54.05,54.43,54.02,54.35,220773.0,53.5224,53.8987,53.4927,53.8195,220773.0
2016-06-22 11:05:00,54.35,54.36,54.19,54.36,174885.0,53.8195,53.8294,53.661,53.8294,174885.0
2016-06-22 11:10:00,54.34,54.42,54.06,54.06,116467.0,53.8096,53.8888,53.5323,53.5323,116467.0
2016-06-22 11:15:00,54.06,54.42,54.01,54.37,180876.0,53.5323,53.8888,53.4828,53.8393,180876.0
2016-06-22 11:20:00,54.36,54.39,54.17,54.19,41546.0,53.8294,53.8591,53.6412,53.661,41546.0
2016-06-22 11:25:00,54.16,54.3,54.14,54.23,97830.0,53.6313,53.77,53.6115,53.7006,97830.0
2016-06-22 11:30:00,54.21,54.21,53.9,53.92,208347.0,53.6808,53.6808,53.3739,53.3937,208347.0
2016-06-22 11:35:00,53.93,54.09,53.89,53.94,155281.0,53.4036,53.562,53.364,53.4135,155281.0
2016-06-22 11:40:00,53.96,54.02,53.79,53.98,121456.0,53.4333,53.4927,53.2649,53.4531,121456.0
2016-06-22 11:45:00,53.96,53.98,53.75,53.76,58387.0,53.4333,53.4531,53.2253,53.2352,58387.0
2016-06-22 11:50:00,53.77,53.84,53.76,53.81,54694.0,53.2451,53.3144,53.2352,53.2847,54694.0
2016-06-22 11:55:00,53.82,53.97,53.82,53.86,73115.0,53.2946,53.4432,53.2946,53.3342,73115.0
2016-06-22 12:00:00,53.85,53.9,53.71,53.73,47297.0,53.3243,53.3739,53.1857,53.2055,47297.0
2016-06-22 12:05:00,53.71,53.71,53.58,53.63,125342.0,53.1857,53.1857,53.057,53.1065,125342.0
2016-06-22 12:10:00,53.66,53.79,53.64,53.7,41611.0,53.1362,53.2649,53.1164,53.1758,41611.0
2016-06-22 12:15:00,53.71,53.73,53.55,53.57,42056.0,53.1857,53.2055,53.0273,53.0471,42056.0
2016-06-22 12:20:00,53.56,53.68,53.35,53.39,136178.0,53.0372,53.156,52.8292,52.8688,136178.0
2016-06-22 12:25:00,53.37,53.57,53.32,53.48,94234.0,52.849,53.0471,52.7995,52.958,94234.0
2016-06-22 12:30:00,53.47,53.49,53.41,53.46,26406.0,52.9481,52.9679,52.8886,52.9382,26406.0
2016-06-22 12:35:00,53.46,53.47,53.32,53.32,20074.0,52.9382,52.9481,52.7995,52.7995,20074.0
2016-06-22 12:40:00,53.32,53.34,53.18,53.19,79984.0,52.7995,52.8193,52.6609,52.6708,79984.0
2016-06-22 12:45:00,53.19,53.29,53.13,53.27,66229.0,52.6708,52.7698,52.6114,52.75,66229.0
2016-06-22 12:50:00,53.25,53.34,53.19,53.23,72312.0,52.7302,52.8193,52.6708,52.7104,72312.0
2016-06-22 12:55:00,53.24,53.41,53.18,53.36,84953.0,52.7203,52.8886,52.6609,52.8391,84953.0
2016-06-22 13:00:00,53.32,53.32,53.2,53.23,43926.0,52.7995,52.7995,52.6807,52.7104,43926.0
2016-06-22 13:05:00,53.24,53.25,53.04,53.07,28273.0,52.7203,52.7302,52.5223,52.552,28273.0
2016-06-22 13:10:00,53.04,53.2,52.99,53.2,110693.0,52.5223,52.6807,52.4727,52.6807,110693.0
2016-06-22 13:15:00,53.22,53.24,53.02,53.06,42229.0,52.7005,52.7203,52.5024,52.5421,42229.0
2016-06-22 13:20:00,53.07,53.19,53.02,53.02,49125.0,52.552,52.6708,52.5024,52.5024,49125.0
2016-06-22 13:25:00,53.01,53.24,52.97,53.19,98326.0,52.4925,52.7203,52.4529,52.6708,98326.0
2016-06-22 13:30:00,53.17,53.3,53.09,53.26,96619.0,52.651,52.7797,52.5718,52.7401,96619.0
2016-06-22 13:35:00,53.24,53.45,53.22,53.41,71913.0,52.7203,52.9283,52.7005,52.8886,71913.0
2016-06-22 13:40:00,53.39,53.4,53.26,53.36,38685.0,52.8688,52.8787,52.7401,52.8391,38685.0
2016-06-22 13:45:00,53.34,53.58,53.33,53.54,87500.0,52.8193,53.057,52.8094,53.0174,87500.0
2016-06-22 13:50:00,53.53,53.68,53.51,53.52,73440.0,53.0075,53.156,52.9877,52.9976,73440.0
2016-06-22 13:55:00,53.53,53.64,53.5,53.55,57072.0,53.0075,53.1164,52.9778,53.0273,57072.0
2016-06-22 14:00:00,53.52,53.57,53.45,53.55,23466.0,52.9976,53.0471,52.9283,53.0273,23466.0
2016-06-22 14:05:00,53.55,53.6,53.51,53.52,24385.0,53.0273,53.0768,52.9877,52.9976,24385.0
2016-06-22 14:10:00,53.55,53.55,53.48,53.52,6198.0,53.0273,53.0273,52.958,52.9976,6198.0
2016-06-22 14:15:00,53.54,53.61,53.53,53.54,33737.0,53.0174,53.0867,53.0075,53.0174,33737.0
2016-06-22 14:20:00,53.52,53.52,53.39,53.45,54552.0,52.9976,52.9976,52.8688,52.9283,54552.0
2016-06-22 14:25:00,53.42,53.48,53.42,53.42,19026.0,52.8985,52.958,52.8985,52.8985,19026.0
2016-06-22 14:30:00,53.45,53.46,53.33,53.36,27988.0,52.9283,52.9382,52.8094,52.8391,27988.0
2016-06-22 14:35:00,53.36,53.36,53.28,53.35,39225.0,52.8391,52.8391,52.7599,52.8292,39225.0
2016-06-22 14:40:00,53.34,53.38,53.31,53.36,20320.0,52.8193,52.8589,52.7896,52.8391,20320.0
2016-06-22 14:45:00,53.37,53.41,53.29,53.39,22598.0,52.849,52.8886,52.7698,52.8688,22598.0
2016-06-22 14:50:00,53.38,53.43,53.34,53.43,25636.0,52.8589,52.9084,52.8193,52.9084,25636.0
2016-06-22 14:55:00,53.45,53.52,53.43,53.51,54226.0,52.9283,52.9976,52.9084,52.9877,54226.0
2016-06-22 15:00:00,53.51,53.64,53.51,53.59,38869.0,52.9877,53.1164,52.9877,53.0669,38869.0
2016-06-22 15:05:00,53.59,53.59,53.45,53.46,11729.0,53.0669,53.0669,52.9283,52.9382,11729.0
2016-06-22 15:10:00,53.43,53.45,53.37,53.4,101230.0,52.9084,52.9283,52.849,52.8787,101230.0
2016-06-22 15:15:00,53.39,53.46,53.33,53.34,30467.0,52.8688,52.9382,52.8094,52.8193,30467.0
2016-06-22 15:20:00,53.33,53.35,53.26,53.28,16656.0,52.8094,52.8292,52.7401,52.7599,16656.0
2016-06-22 15:25:00,53.28,53.37,53.27,53.32,22092.0,52.7599,52.849,52.75,52.7995,22092.0
2016-06-22 15:30:00,53.33,53.37,53.3,53.3,137276.0,52.8094,52.849,52.7797,52.7797,137276.0
2016-06-22 15:35:00,53.3,53.37,53.21,53.37,100319.0,52.7797,52.849,52.6906,52.849,100319.0
2016-06-22 15:40:00,53.36,53.41,53.29,53.33,101962.0,52.8391,52.8886,52.7698,52.8094,101962.0
2016-06-22 15:45:00,53.33,53.39,53.25,53.26,89677.0,52.8094,52.8688,52.7302,52.7401,89677.0
2016-06-22 15:50:00,53.28,53.31,53.21,53.29,167691.0,52.7599,52.7896,52.6906,52.7698,167691.0
2016-06-22 15:55:00,53.29,53.33,53.22,53.27,297790.0,52.7698,52.8094,52.7005,52.75,297790.0
2016-06-23 09:30:00,53.89,53.96,53.71,53.74,151161.0,53.364,53.4333,53.1857,53.2154,151161.0
2016-06-23 09:35:00,53.71,53.71,53.44,53.63,206868.0,53.1857,53.1857,52.9183,53.1065,206868.0
2016-06-23 09:40:00,53.64,53.69,53.31,53.48,74415.0,53.1164,53.1659,52.7896,52.958,74415.0
2016-06-23 09:45:00,53.48,53.75,53.47,53.68,143706.0,52.958,53.2253,52.9481,53.156,143706.0
2016-06-23 09:50:00,53.68,53.87,53.52,53.57,137231.0,53.156,53.3442,52.9976,53.0471,137231.0
2016-06-23 09:55:00,53.59,53.85,53.57,53.85,84150.0,53.0669,53.3243,53.0471,53.3243,84150.0
2016-06-23 10:00:00,53.86,54.06,53.8,54.04,192059.0,53.3342,53.5323,53.2748,53.5125,192059.0
2016-06-23 10:05:00,54.04,54.08,53.81,53.82,139204.0,53.5125,53.5521,53.2847,53.2946,139204.0
2016-06-23 10:10:00,53.85,54.01,53.81,53.81,88850.0,53.3243,53.4828,53.2847,53.2847,88850.0
2016-06-23 10:15:00,53.85,53.91,53.76,53.77,74922.0,53.3243,53.3838,53.2352,53.2451,74922.0
2016-06-23 10:20:00,53.8,53.94,53.78,53.84,29658.0,53.2748,53.4135,53.255,53.3144,29658.0
2016-06-23 10:25:00,53.86,54.0,53.86,53.9,52347.0,53.3342,53.4729,53.3342,53.3739,52347.0
2016-06-23 10:30:00,53.9,53.9,53.71,53.76,144930.0,53.3739,53.3739,53.1857,53.2352,144930.0
2016-06-23 10:35:00,53.76,53.76,53.62,53.68,18543.0,53.2352,53.2352,53.0966,53.156,18543.0
2016-06-23 10:40:00,53.69,53.75,53.68,53.75,24993.0,53.1659,53.2253,53.156,53.2253,24993.0
2016-06-23 10:45:00,53.77,53.79,53.61,53.64,46056.0,53.2451,53.2649,53.0867,53.1164,46056.0
2016-06-23 10:50:00,53.67,53.87,53.66,53.86,38229.0,53.1461,53.3442,53.1362,53.3342,38229.0
2016-06-23 10:55:00,53.84,53.89,53.79,53.83,41536.0,53.3144,53.364,53.2649,53.3045,41536.0
2016-06-23 11:00:00,53.84,53.86,53.77,53.78,25106.0,53.3144,53.3342,53.2451,53.255,25106.0
2016-06-23 11:05:00,53.78,53.85,53.76,53.79,20488.0,53.255,53.3243,53.2352,53.2649,20488.0
2016-06-23 11:10:00,53.76,53.78,53.71,53.78,10260.0,53.2352,53.255,53.1857,53.255,10260.0
2016-06-23 11:15:00,53.79,53.92,53.78,53.79,185751.0,53.2649,53.3937,53.255,53.2649,185751.0
2016-06-23 11:20:00,53.8,53.84,53.73,53.8,167740.0,53.2748,53.3144,53.2055,53.2748,167740.0
2016-06-23 11:25:00,53.81,53.92,53.78,53.87,39050.0,53.2847,53.3937,53.255,53.3442,39050.0
2016-06-23 11:30:00,53.87,53.93,53.87,53.93,27606.0,53.3442,53.4036,53.3442,53.4036,27606.0
2016-06-23 11:35:00,53.94,53.96,53.84,53.86,30583.0,53.4135,53.4333,53.3144,53.3342,30583.0
2016-06-23 11:40:00,53.87,53.88,53.74,53.75,28968.0,53.3442,53.3541,53.2154,53.2253,28968.0
2016-06-23 11:45:00,53.74,53.97,53.74,53.95,96574.0,53.2154,53.4432,53.2154,53.4234,96574.0
2016-06-23 11:50:00,53.95,54.02,53.94,53.94,76085.0,53.4234,53.4927,53.4135,53.4135,76085.0
2016-06-23 11:55:00,53.92,53.94,53.82,53.86,28345.0,53.3937,53.4135,53.2946,53.3342,28345.0
2016-06-23 12:00:00,53.87,53.94,53.85,53.88,24351.0,53.3442,53.4135,53.3243,53.3541,24351.0
2016-06-23 12:05:00,53.89,54.06,53.89,54.03,61630.0,53.364,53.5323,53.364,53.5026,61630.0
2016-06-23 12:10:00,54.05,54.1,54.0,54.09,49806.0,53.5224,53.5719,53.4729,53.562,49806.0
2016-06-23 12:15:00,54.09,54.14,54.08,54.13,55722.0,53.562,53.6115,53.5521,53.6016,55722.0
2016-06-23 12:20:00,54.14,54.14,54.05,54.05,45309.0,53.6115,53.6115,53.5224,53.5224,45309.0
2016-06-23 12:25:00,54.06,54.06,54.0,54.01,20980.0,53.5323,53.5323,53.4729,53.4828,20980.0
2016-06-23 12:30:00,54.01,54.04,54.0,54.01,26651.0,53.4828,53.5125,53.4729,53.4828,26651.0
2016-06-23 12:35:00,54.01,54.1,54.01,54.1,43925.0,53.4828,53.5719,53.4828,53.5719,43925.0
2016-06-23 12:40:00,54.09,54.12,54.04,54.05,36748.0,53.562,53.5917,53.5125,53.5224,36748.0
2016-06-23 12:45:00,54.05,54.06,53.94,54.04,59673.0,53.5224,53.5323,53.4135,53.5125,59673.0
2016-06-23 12:50:00,54.05,54.07,54.01,54.04,7500.0,53.5224,53.5422,53.4828,53.5125,7500.0
2016-06-23 12:55:00,54.03,54.07,54.02,54.06,17608.0,53.5026,53.5422,53.4927,53.5323,17608.0
2016-06-23 13:00:00,54.08,54.1,54.06,54.06,10234.0,53.5521,53.5719,53.5323,53.5323,10234.0
2016-06-23 13:05:00,54.07,54.09,54.02,54.08,55788.0,53.5422,53.562,53.4927,53.5521,55788.0
2016-06-23 13:10:00,54.08,54.1,54.05,54.08,32861.0,53.5521,53.5719,53.5224,53.5521,32861.0
2016-06-23 13:15:00,54.08,54.16,54.04,54.14,21331.0,53.5521,53.6313,53.5125,53.6115,21331.0
2016-06-23 13:20:00,54.13,54.2,54.13,54.13,19029.0,53.6016,53.6709,53.6016,53.6016,19029.0
2016-06-23 13:25:00,54.13,54.18,54.11,54.17,34825.0,53.6016,53.6511,53.5818,53.6412,34825.0
2016-06-23 13:30:00,54.18,54.2,54.14,54.15,16847.0,53.6511,53.6709,53.6115,53.6214,16847.0
2016-06-23 13:35:00,54.15,54.19,54.12,54.18,27646.0,53.6214,53.661,53.5917,53.6511,27646.0
2016-06-23 13:40:00,54.19,54.24,54.17,54.23,46913.0,53.661,53.7105,53.6412,53.7006,46913.0
2016-06-23 13:45:00,54.24,54.25,54.19,54.2,57154.0,53.7105,53.7204,53.661,53.6709,57154.0
2016-06-23 13:50:00,54.19,54.2,54.16,54.19,14363.0,53.661,53.6709,53.6313,53.661,14363.0
2016-06-23 13:55:00,54.18,54.21,54.15,54.19,28206.0,53.6511,53.6808,53.6214,53.661,28206.0
2016-06-23 14:00:00,54.19,54.21,54.15,54.19,33354.0,53.661,53.6808,53.6214,53.661,33354.0
2016-06-23 14:05:00,54.18,54.19,54.16,54.18,26743.0,53.6511,53.661,53.6313,53.6511,26743.0
2016-06-23 14:10:00,54.19,54.26,54.19,54.23,25430.0,53.661,53.7303,53.661,53.7006,25430.0
2016-06-23 14:15:00,54.23,54.24,54.21,54.23,23364.0,53.7006,53.7105,53.6808,53.7006,23364.0
2016-06-23 14:20:00,54.23,54.25,54.17,54.17,76751.0,53.7006,53.7204,53.6412,53.6412,76751.0
2016-06-23 14:25:00,54.18,54.28,54.17,54.28,32466.0,53.6511,53.7501,53.6412,53.7501,32466.0
2016-06-23 14:30:00,54.27,54.3,54.26,54.29,44199.0,53.7402,53.77,53.7303,53.7601,44199.0
2016-06-23 14:35:00,54.29,54.3,54.23,54.27,18977.0,53.7601,53.77,53.7006,53.7402,18977.0
2016-06-23 14:40:00,54.26,54.29,54.2,54.21,34216.0,53.7303,53.7601,53.6709,53.6808,34216.0
2016-06-23 14:45:00,54.21,54.34,54.21,54.34,41319.0,53.6808,53.8096,53.6808,53.8096,41319.0
2016-06-23 14:50:00,54.33,54.36,54.3,54.33,54438.0,53.7997,53.8294,53.77,53.7997,54438.0
2016-06-23 14:55:00,54.33,54.34,54.28,54.3,42812.0,53.7997,53.8096,53.7501,53.77,42812.0
2016-06-23 15:00:00,54.3,54.3,54.21,54.22,152024.0,53.77,53.77,53.6808,53.6907,152024.0
2016-06-23 15:05:00,54.22,54.25,54.16,54.22,33125.0,53.6907,53.7204,53.6313,53.6907,33125.0
2016-06-23 15:10:00,54.22,54.35,54.2,54.28,84953.0,53.6907,53.8195,53.6709,53.7501,84953.0
2016-06-23 15:15:00,54.27,54.29,54.22,54.22,39448.0,53.7402,53.7601,53.6907,53.6907,39448.0
2016-06-23 15:20:00,54.22,54.28,54.22,54.22,21620.0,53.6907,53.7501,53.6907,53.6907,21620.0
2016-06-23 15:25:00,54.21,54.23,54.18,54.21,98313.0,53.6808,53.7006,53.6511,53.6808,98313.0
2016-06-23 15:30:00,54.21,54.35,54.21,54.32,113098.0,53.6808,53.8195,53.6808,53.7898,113098.0
2016-06-23 15:35:00,54.33,54.33,54.26,54.3,36004.0,53.7997,53.7997,53.7303,53.77,36004.0
2016-06-23 15:40:00,54.3,54.45,54.28,54.45,188408.0,53.77,53.9185,53.7501,53.9185,188408.0
2016-06-23 15:45:00,54.45,54.49,54.42,54.44,161562.0,53.9185,53.9581,53.8888,53.9086,161562.0
2016-06-23 15:50:00,54.44,54.64,54.44,54.59,253222.0,53.9086,54.1066,53.9086,54.0571,253222.0
2016-06-23 15:55:00,54.59,54.63,54.55,54.57,258618.0,54.0571,54.0967,54.0175,54.0373,258618.0
2016-06-24 09:30:00,52.39,52.57,52.05,52.47,440600.0,51.8786,52.0568,51.5419,51.9578,440600.0
2016-06-24 09:35:00,52.47,53.11,52.36,53.07,304775.0,51.9578,52.5916,51.8489,52.552,304775.0
2016-06-24 09:40:00,53.04,53.39,52.99,53.07,293563.0,52.5223,52.8688,52.4727,52.552,293563.0
2016-06-24 09:45:00,53.02,53.25,52.69,52.74,229401.0,52.5024,52.7302,52.1757,52.2252,229401.0
2016-06-24 09:50:00,52.72,52.8,52.54,52.75,283051.0,52.2054,52.2846,52.0271,52.2351,283051.0
2016-06-24 09:55:00,52.75,52.98,52.66,52.86,240961.0,52.2351,52.4628,52.146,52.344,240961.0
2016-06-24 10:00:00,52.9,53.19,52.85,53.05,257946.0,52.3836,52.6708,52.3341,52.5322,257946.0
2016-06-24 10:05:00,53.03,53.08,52.91,52.99,304179.0,52.5124,52.5619,52.3935,52.4727,304179.0
2016-06-24 10:10:00,53.0,53.24,52.94,53.02,421626.0,52.4826,52.7203,52.4232,52.5024,421626.0
2016-06-24 10:15:00,53.05,53.15,52.84,52.99,150929.0,52.5322,52.6312,52.3242,52.4727,150929.0
2016-06-24 10:20:00,52.95,52.95,52.7,52.74,76828.0,52.4331,52.4331,52.1856,52.2252,76828.0
2016-06-24 10:25:00,52.76,52.88,52.67,52.81,152185.0,52.245,52.3638,52.1559,52.2945,152185.0
2016-06-24 10:30:00,52.82,52.93,52.74,52.8,162532.0,52.3044,52.4133,52.2252,52.2846,162532.0
2016-06-24 10:35:00,52.79,53.12,52.76,53.11,180279.0,52.2747,52.6015,52.245,52.5916,180279.0
2016-06-24 10:40:00,53.11,53.25,52.99,53.19,189042.0,52.5916,52.7302,52.4727,52.6708,189042.0
2016-06-24 10:45:00,53.18,53.25,53.07,53.18,65334.0,52.6609,52.7302,52.552,52.6609,65334.0
2016-06-24 10:50:00,53.17,53.29,53.14,53.21,105434.0,52.651,52.7698,52.6213,52.6906,105434.0
2016-06-24 10:55:00,53.2,53.31,53.05,53.05,86047.0,52.6807,52.7896,52.5322,52.5322,86047.0
2016-06-24 11:00:00,53.09,53.21,53.0,53.03,115590.0,52.5718,52.6906,52.4826,52.5124,115590.0
2016-06-24 11:05:00,53.05,53.19,53.01,53.15,95180.0,52.5322,52.6708,52.4925,52.6312,95180.0
2016-06-24 11:10:00,53.15,53.16,53.0,53.03,65151.0,52.6312,52.6411,52.4826,52.5124,65151.0
2016-06-24 11:15:00,53.02,53.08,52.97,53.01,35811.0,52.5024,52.5619,52.4529,52.4925,35811.0
2016-06-24 11:20:00,53.04,53.06,52.85,52.89,85761.0,52.5223,52.5421,52.3341,52.3737,85761.0
2016-06-24 11:25:00,52.88,53.03,52.8,53.01,244403.0,52.3638,52.5124,52.2846,52.4925,244403.0
2016-06-24 11:30:00,53.02,53.06,52.85,52.89,84506.0,52.5024,52.5421,52.3341,52.3737,84506.0
2016-06-24 11:35:00,52.9,52.93,52.76,52.87,87406.0,52.3836,52.4133,52.245,52.3539,87406.0
2016-06-24 11:40:00,52.88,52.95,52.7,52.77,111521.0,52.3638,52.4331,52.1856,52.2549,111521.0
2016-06-24 11:45:00,52.78,52.89,52.66,52.7,87270.0,52.2648,52.3737,52.146,52.1856,87270.0
2016-06-24 11:50:00,52.68,52.7,52.54,52.56,86504.0,52.1658,52.1856,52.0271,52.0469,86504.0
2016-06-24 11:55:00,52.58,52.75,52.55,52.72,29232.0,52.0667,52.2351,52.037,52.2054,29232.0
2016-06-24 12:00:00,52.73,52.74,52.54,52.63,34170.0,52.2153,52.2252,52.0271,52.1163,34170.0
2016-06-24 12:05:00,52.64,52.73,52.54,52.56,59772.0,52.1262,52.2153,52.0271,52.0469,59772.0
2016-06-24 12:10:00,52.56,52.67,52.53,52.61,73704.0,52.0469,52.1559,52.0172,52.0965,73704.0
2016-06-24 12:15:00,52.61,52.61,52.5,52.59,38676.0,52.0965,52.0965,51.9875,52.0766,38676.0
2016-06-24 12:20:00,52.59,52.61,52.46,52.46,42248.0,52.0766,52.0965,51.9479,51.9479,42248.0
2016-06-24 12:25:00,52.47,52.53,52.44,52.48,32310.0,51.9578,52.0172,51.9281,51.9677,32310.0
2016-06-24 12:30:00,52.48,52.49,52.36,52.43,64811.0,51.9677,51.9776,51.8489,51.9182,64811.0
2016-06-24 12:35:00,52.42,52.49,52.35,52.43,77807.0,51.9083,51.9776,51.839,51.9182,77807.0
2016-06-24 12:40:00,52.41,52.44,52.31,52.36,128799.0,51.8984,51.9281,51.7994,51.8489,128799.0
2016-06-24 12:45:00,52.36,52.37,52.29,52.29,40386.0,51.8489,51.8588,51.7796,51.7796,40386.0
2016-06-24 12:50:00,52.29,52.32,52.24,52.32,73365.0,51.7796,51.8093,51.7301,51.8093,73365.0
2016-06-24 12:55:00,52.32,52.34,52.19,52.28,121174.0,51.8093,51.8291,51.6806,51.7697,121174.0
2016-06-24 13:00:00,52.28,52.31,52.22,52.23,58454.0,51.7697,51.7994,51.7103,51.7202,58454.0
2016-06-24 13:05:00,52.22,52.23,52.11,52.13,81871.0,51.7103,51.7202,51.6013,51.6211,81871.0
2016-06-24 13:10:00,52.14,52.25,52.11,52.22,44334.0,51.631,51.74,51.6013,51.7103,44334.0
2016-06-24 13:15:00,52.23,52.27,52.13,52.21,110469.0,51.7202,51.7598,51.6211,51.7004,110469.0
2016-06-24 13:20:00,52.19,52.25,52.16,52.25,48552.0,51.6806,51.74,51.6508,51.74,48552.0
2016-06-24 13:25:00,52.24,52.32,52.17,52.23,24469.0,51.7301,51.8093,51.6607,51.7202,24469.0
2016-06-24 13:30:00,52.23,52.34,52.15,52.27,45701.0,51.7202,51.8291,51.6409,51.7598,45701.0
2016-06-24 13:35:00,52.27,52.39,52.27,52.33,66594.0,51.7598,51.8786,51.7598,51.8192,66594.0
2016-06-24 13:40:00,52.32,52.35,52.24,52.25,35950.0,51.8093,51.839,51.7301,51.74,35950.0
2016-06-24 13:45:00,52.24,52.31,52.18,52.24,56956.0,51.7301,51.7994,51.6706,51.7301,56956.0
2016-06-24 13:50:00,52.23,52.28,52.18,52.23,22992.0,51.7202,51.7697,51.6706,51.7202,22992.0
2016-06-24 13:55:00,52.26,52.3,52.22,52.3,20180.0,51.7499,51.7895,51.7103,51.7895,20180.0
2016-06-24 14:00:00,52.33,52.37,52.25,52.3,35644.0,51.8192,51.8588,51.74,51.7895,35644.0
2016-06-24 14:05:00,52.32,52.33,52.23,52.28,30792.0,51.8093,51.8192,51.7202,51.7697,30792.0
2016-06-24 14:10:00,52.28,52.33,52.25,52.31,47046.0,51.7697,51.8192,51.74,51.7994,47046.0
2016-06-24 14:15:00,52.32,52.33,52.2,52.2,45217.0,51.8093,51.8192,51.6905,51.6905,45217.0
2016-06-24 14:20:00,52.2,52.26,52.11,52.12,34851.0,51.6905,51.7499,51.6013,51.6112,34851.0
2016-06-24 14:25:00,52.11,52.19,52.06,52.09,66815.0,51.6013,51.6806,51.5518,51.5815,66815.0
2016-06-24 14:30:00,52.06,52.07,51.96,51.99,145232.0,51.5518,51.5617,51.4528,51.4825,145232.0
2016-06-24 14:35:00,52.0,52.07,51.91,52.01,171632.0,51.4924,51.5617,51.4033,51.5023,171632.0
2016-06-24 14:40:00,51.98,52.07,51.96,51.97,134181.0,51.4726,51.5617,51.4528,51.4627,134181.0
2016-06-24 14:45:00,51.99,52.07,51.89,52.03,175695.0,51.4825,51.5617,51.3835,51.5221,175695.0
2016-06-24 14:50:00,52.02,52.14,51.94,52.12,116670.0,51.5122,51.631,51.433,51.6112,116670.0
2016-06-24 14:55:00,52.11,52.21,52.06,52.06,57661.0,51.6013,51.7004,51.5518,51.5518,57661.0
2016-06-24 15:00:00,52.07,52.16,52.03,52.08,60672.0,51.5617,51.6508,51.5221,51.5716,60672.0
2016-06-24 15:05:00,52.09,52.13,52.03,52.08,70612.0,51.5815,51.6211,51.5221,51.5716,70612.0
2016-06-24 15:10:00,52.06,52.08,52.01,52.06,184549.0,51.5518,51.5716,51.5023,51.5518,184549.0
2016-06-24 15:15:00,52.05,52.06,51.94,51.96,334649.0,51.5419,51.5518,51.433,51.4528,334649.0
2016-06-24 15:20:00,51.95,52.06,51.94,51.97,199959.0,51.4429,51.5518,51.433,51.4627,199959.0
2016-06-24 15:25:00,51.99,52.05,51.9,51.94,177781.0,51.4825,51.5419,51.3934,51.433,177781.0
2016-06-24 15:30:00,51.94,52.08,51.94,52.04,156389.0,51.433,51.5716,51.433,51.532,156389.0
2016-06-24 15:35:00,52.06,52.14,51.91,51.94,220014.0,51.5518,51.631,51.4033,51.433,220014.0
2016-06-24 15:40:00,51.95,52.06,51.89,52.01,281009.0,51.4429,51.5518,51.3835,51.5023,281009.0
2016-06-24 15:45:00,52.02,52.14,52.0,52.07,301831.0,51.5122,51.631,51.4924,51.5617,301831.0
2016-06-24 15:50:00,52.06,52.17,52.02,52.12,325895.0,51.5518,51.6607,51.5122,51.6112,325895.0
2016-06-24 15:55:00,52.11,52.12,51.87,51.92,732656.0,51.6013,51.6112,51.3637,51.4132,732656.0
2016-06-27 09:30:00,51.32,51.8,51.28,51.78,438743.0,50.819,51.2944,50.7794,51.2746,438743.0
2016-06-27 09:35:00,51.78,52.04,51.67,51.75,286487.0,51.2746,51.532,51.1656,51.2448,286487.0
2016-06-27 09:40:00,51.77,51.81,51.35,51.39,355083.0,51.2647,51.3043,50.8488,50.8884,355083.0
2016-06-27 09:45:00,51.38,51.73,51.26,51.28,239650.0,50.8785,51.225,50.7596,50.7794,239650.0
2016-06-27 09:50:00,51.29,51.43,51.23,51.29,262057.0,50.7893,50.928,50.7299,50.7893,262057.0
2016-06-27 09:55:00,51.29,51.44,51.2,51.25,212088.0,50.7893,50.9379,50.7002,50.7497,212088.0
2016-06-27 10:00:00,51.22,51.47,51.08,51.23,402026.0,50.72,50.9676,50.5814,50.7299,402026.0
2016-06-27 10:05:00,51.21,51.24,50.97,50.99,255134.0,50.7101,50.7398,50.4725,50.4923,255134.0
2016-06-27 10:10:00,50.97,51.0,50.78,50.8,145751.0,50.4725,50.5022,50.2843,50.3041,145751.0
2016-06-27 10:15:00,50.79,50.95,50.66,50.74,204088.0,50.2942,50.4527,50.1655,50.2447,204088.0
2016-06-27 10:20:00,50.75,50.81,50.55,50.65,149180.0,50.2546,50.314,50.0566,50.1556,149180.0
2016-06-27 10:25:00,50.64,50.65,50.36,50.44,202718.0,50.1457,50.1556,49.8684,49.9476,202718.0
2016-06-27 10:30:00,50.41,50.45,50.29,50.4,194431.0,49.9179,49.9575,49.7991,49.908,194431.0
2016-06-27 10:35:00,50.41,50.57,50.36,50.54,94096.0,49.9179,50.0764,49.8684,50.0467,94096.0
2016-06-27 10:40:00,50.53,50.63,50.38,50.41,169132.0,50.0368,50.1358,49.8882,49.9179,169132.0
2016-06-27 10:45:00,50.4,50.42,50.14,50.21,174448.0,49.908,49.9278,49.6506,49.7199,174448.0
2016-06-27 10:50:00,50.2,50.23,50.03,50.13,221232.0,49.71,49.7397,49.5416,49.6407,221232.0
2016-06-27 10:55:00,50.14,50.18,49.82,49.84,517209.0,49.6506,49.6902,49.3337,49.3535,517209.0
2016-06-27 11:00:00,49.85,49.99,49.79,49.87,350848.0,49.3634,49.502,49.304,49.3832,350848.0
2016-06-27 11:05:00,49.86,50.04,49.8,49.93,243174.0,49.3733,49.5515,49.3139,49.4426,243174.0
2016-06-27 11:10:00,49.92,49.92,49.71,49.73,269226.0,49.4327,49.4327,49.2248,49.2446,269226.0
2016-06-27 11:15:00,49.71,49.71,49.56,49.62,361371.0,49.2248,49.2248,49.0762,49.1356,361371.0
2016-06-27 11:20:00,49.64,49.73,49.59,49.66,499987.0,49.1554,49.2446,49.1059,49.1752,499987.0
2016-06-27 11:25:00,49.66,49.99,49.6,49.97,372623.0,49.1752,49.502,49.1158,49.4822,372623.0
2016-06-27 11:30:00,49.95,50.1,49.92,50.02,189472.0,49.4624,49.611,49.4327,49.5317,189472.0
2016-06-27 11:35:00,50.03,50.15,49.97,50.11,96118.0,49.5416,49.6605,49.4822,49.6209,96118.0
2016-06-27 11:40:00,50.13,50.37,50.1,50.27,168873.0,49.6407,49.8783,49.611,49.7793,168873.0
2016-06-27 11:45:00,50.28,50.43,50.2,50.31,139687.0,49.7892,49.9377,49.71,49.8189,139687.0
2016-06-27 11:50:00,50.26,50.3,50.11,50.2,91815.0,49.7694,49.809,49.6209,49.71,91815.0
2016-06-27 11:55:00,50.2,50.38,50.15,50.2,134673.0,49.71,49.8882,49.6605,49.71,134673.0
2016-06-27 12:00:00,50.16,50.22,50.12,50.15,28552.0,49.6704,49.7298,49.6308,49.6605,28552.0
2016-06-27 12:05:00,50.15,50.2,50.02,50.12,64468.0,49.6605,49.71,49.5317,49.6308,64468.0
2016-06-27 12:10:00,50.12,50.13,49.96,50.05,86371.0,49.6308,49.6407,49.4723,49.5614,86371.0
2016-06-27 12:15:00,50.06,50.26,50.03,50.13,43607.0,49.5713,49.7694,49.5416,49.6407,43607.0
2016-06-27 12:20:00,50.11,50.18,50.08,50.15,49188.0,49.6209,49.6902,49.5911,49.6605,49188.0
2016-06-27 12:25:00,50.16,50.45,50.15,50.4,215968.0,49.6704,49.9575,49.6605,49.908,215968.0
2016-06-27 12:30:00,50.43,50.57,50.36,50.38,134585.0,49.9377,50.0764,49.8684,49.8882,134585.0
2016-06-27 12:35:00,50.39,50.41,50.31,50.33,21929.0,49.8981,49.9179,49.8189,49.8387,21929.0
2016-06-27 12:40:00,50.33,50.39,50.27,50.29,78528.0,49.8387,49.8981,49.7793,49.7991,78528.0
2016-06-27 12:45:00,50.28,50.34,50.27,50.34,87644.0,49.7892,49.8486,49.7793,49.8486,87644.0
2016-06-27 12:50:00,50.34,50.49,50.34,50.41,57459.0,49.8486,49.9971,49.8486,49.9179,57459.0
2016-06-27 12:55:00,50.4,50.55,50.4,50.53,35290.0,49.908,50.0566,49.908,50.0368,35290.0
2016-06-27 13:00:00,50.52,50.61,50.48,50.53,52808.0,50.0269,50.116,49.9872,50.0368,52808.0
2016-06-27 13:05:00,50.54,50.65,50.53,50.53,34715.0,50.0467,50.1556,50.0368,50.0368,34715.0
2016-06-27 13:10:00,50.51,50.58,50.45,50.45,95944.0,50.017,50.0863,49.9575,49.9575,95944.0
2016-06-27 13:15:00,50.44,50.58,50.43,50.46,135172.0,49.9476,50.0863,49.9377,49.9674,135172.0
2016-06-27 13:20:00,50.44,50.51,50.35,50.37,112669.0,49.9476,50.017,49.8585,49.8783,112669.0
2016-06-27 13:25:00,50.36,50.46,50.33,50.36,85886.0,49.8684,49.9674,49.8387,49.8684,85886.0
2016-06-27 13:30:00,50.35,50.39,50.15,50.16,50564.0,49.8585,49.8981,49.6605,49.6704,50564.0
2016-06-27 13:35:00,50.15,50.23,50.08,50.13,117519.0,49.6605,49.7397,49.5911,49.6407,117519.0
2016-06-27 13:40:00,50.13,50.13,49.97,49.98,65439.0,49.6407,49.6407,49.4822,49.4921,65439.0
2016-06-27 13:45:00,49.99,50.03,49.95,49.95,57699.0,49.502,49.5416,49.4624,49.4624,57699.0
2016-06-27 13:50:00,49.94,50.05,49.91,50.01,208210.0,49.4525,49.5614,49.4228,49.5218,208210.0
2016-06-27 13:55:00,50.0,50.05,49.93,50.02,53847.0,49.5119,49.5614,49.4426,49.5317,53847.0
2016-06-27 14:00:00,50.02,50.09,49.95,50.02,50201.0,49.5317,49.6011,49.4624,49.5317,50201.0
2016-06-27 14:05:00,50.01,50.02,49.91,49.95,101877.0,49.5218,49.5317,49.4228,49.4624,101877.0
2016-06-27 14:10:00,49.93,50.05,49.82,49.84,70751.0,49.4426,49.5614,49.3337,49.3535,70751.0
2016-06-27 14:15:00,49.84,49.91,49.73,49.75,134056.0,49.3535,49.4228,49.2446,49.2644,134056.0
2016-06-27 14:20:00,49.76,49.87,49.73,49.76,111619.0,49.2743,49.3832,49.2446,49.2743,111619.0
2016-06-27 14:25:00,49.76,49.96,49.76,49.95,150779.0,49.2743,49.4723,49.2743,49.4624,150779.0
2016-06-27 14:30:00,49.93,49.95,49.78,49.82,159666.0,49.4426,49.4624,49.2941,49.3337,159666.0
2016-06-27 14:35:00,49.82,49.93,49.77,49.8,70916.0,49.3337,49.4426,49.2842,49.3139,70916.0
2016-06-27 14:40:00,49.79,49.89,49.74,49.83,74307.0,49.304,49.403,49.2545,49.3436,74307.0
2016-06-27 14:45:00,49.84,49.86,49.67,49.72,72060.0,49.3535,49.3733,49.1852,49.2347,72060.0
2016-06-27 14:50:00,49.71,49.74,49.57,49.63,66830.0,49.2248,49.2545,49.0861,49.1455,66830.0
2016-06-27 14:55:00,49.63,49.72,49.58,49.63,87991.0,49.1455,49.2347,49.096,49.1455,87991.0
2016-06-27 15:00:00,49.65,49.78,49.62,49.78,103509.0,49.1653,49.2941,49.1356,49.2941,103509.0
2016-06-27 15:05:00,49.76,49.79,49.69,49.71,85202.0,49.2743,49.304,49.205,49.2248,85202.0
2016-06-27 15:10:00,49.7,49.89,49.7,49.83,150315.0,49.2149,49.403,49.2149,49.3436,150315.0
2016-06-27 15:15:00,49.82,49.82,49.65,49.67,170802.0,49.3337,49.3337,49.1653,49.1852,170802.0
2016-06-27 15:20:00,49.67,49.68,49.51,49.53,297069.0,49.1852,49.1951,49.0267,49.0465,297069.0
2016-06-27 15:25:00,49.53,49.59,49.52,49.55,330814.0,49.0465,49.1059,49.0366,49.0663,330814.0
2016-06-27 15:30:00,49.55,49.75,49.55,49.7,99410.0,49.0663,49.2644,49.0663,49.2149,99410.0
2016-06-27 15:35:00,49.68,49.91,49.65,49.89,218987.0,49.1951,49.4228,49.1653,49.403,218987.0
2016-06-27 15:40:00,49.89,49.92,49.78,49.89,152246.0,49.403,49.4327,49.2941,49.403,152246.0
2016-06-27 15:45:00,49.89,49.95,49.79,49.95,137588.0,49.403,49.4624,49.304,49.4624,137588.0
2016-06-27 15:50:00,49.94,49.94,49.71,49.77,159346.0,49.4525,49.4525,49.2248,49.2842,159346.0
2016-06-27 15:55:00,49.76,49.76,49.66,49.69,385225.0,49.2743,49.2743,49.1752,49.205,385225.0
2016-06-28 09:30:00,50.79,51.06,50.6,50.97,263973.0,50.2942,50.5616,50.1061,50.4725,263973.0
2016-06-28 09:35:00,51.01,51.37,50.99,51.04,199191.0,50.5121,50.8686,50.4923,50.5418,199191.0
2016-06-28 09:40:00,51.03,51.2,50.91,51.1,237673.0,50.5319,50.7002,50.413,50.6012,237673.0
2016-06-28 09:45:00,51.1,51.36,51.06,51.21,56701.0,50.6012,50.8587,50.5616,50.7101,56701.0
2016-06-28 09:50:00,51.22,51.4,51.22,51.31,169770.0,50.72,50.8983,50.72,50.8091,169770.0
2016-06-28 09:55:00,51.27,51.39,51.16,51.23,206987.0,50.7695,50.8884,50.6606,50.7299,206987.0
2016-06-28 10:00:00,51.25,51.47,51.24,51.46,94199.0,50.7497,50.9676,50.7398,50.9577,94199.0
2016-06-28 10:05:00,51.46,51.48,51.24,51.24,287283.0,50.9577,50.9775,50.7398,50.7398,287283.0
2016-06-28 10:10:00,51.26,51.39,51.23,51.37,87808.0,50.7596,50.8884,50.7299,50.8686,87808.0
2016-06-28 10:15:00,51.38,51.52,51.37,51.5,120270.0,50.8785,51.0171,50.8686,50.9973,120270.0
2016-06-28 10:20:00,51.5,51.57,51.42,51.42,77974.0,50.9973,51.0666,50.9181,50.9181,77974.0
2016-06-28 10:25:00,51.39,51.42,51.3,51.38,86420.0,50.8884,50.9181,50.7992,50.8785,86420.0
2016-06-28 10:30:00,51.37,51.52,51.29,51.46,118867.0,50.8686,51.0171,50.7893,50.9577,118867.0
2016-06-28 10:35:00,51.45,51.53,51.35,51.35,62757.0,50.9478,51.027,50.8488,50.8488,62757.0
2016-06-28 10:40:00,51.36,51.41,51.23,51.41,59732.0,50.8587,50.9082,50.7299,50.9082,59732.0
2016-06-28 10:45:00,51.41,51.51,51.41,51.48,43707.0,50.9082,51.0072,50.9082,50.9775,43707.0
2016-06-28 10:50:00,51.48,51.61,51.45,51.61,58415.0,50.9775,51.1062,50.9478,51.1062,58415.0
2016-06-28 10:55:00,51.63,51.65,51.47,51.5,147434.0,51.126,51.1458,50.9676,50.9973,147434.0
2016-06-28 11:00:00,51.49,51.62,51.45,51.45,88605.0,50.9874,51.1161,50.9478,50.9478,88605.0
2016-06-28 11:05:00,51.44,51.55,51.33,51.41,70843.0,50.9379,51.0468,50.8289,50.9082,70843.0
2016-06-28 11:10:00,51.39,51.56,51.37,51.53,114277.0,50.8884,51.0567,50.8686,51.027,114277.0
2016-06-28 11:15:00,51.51,51.69,51.46,51.68,60068.0,51.0072,51.1854,50.9577,51.1755,60068.0
2016-06-28 11:20:00,51.66,51.7,51.55,51.55,103079.0,51.1557,51.1953,51.0468,51.0468,103079.0
2016-06-28 11:25:00,51.58,51.6,51.43,51.44,68195.0,51.0765,51.0963,50.928,50.9379,68195.0
2016-06-28 11:30:00,51.48,51.6,51.48,51.53,40644.0,50.9775,51.0963,50.9775,51.027,40644.0
2016-06-28 11:35:00,51.53,51.61,51.46,51.52,70078.0,51.027,51.1062,50.9577,51.0171,70078.0
2016-06-28 11:40:00,51.49,51.61,51.49,51.6,79999.0,50.9874,51.1062,50.9874,51.0963,79999.0
2016-06-28 11:45:00,51.58,51.71,51.58,51.7,62623.0,51.0765,51.2052,51.0765,51.1953,62623.0
2016-06-28 11:50:00,51.71,51.82,51.65,51.82,57209.0,51.2052,51.3142,51.1458,51.3142,57209.0
2016-06-28 11:55:00,51.83,51.86,51.75,51.8,52138.0,51.3241,51.3538,51.2448,51.2944,52138.0
2016-06-28 12:00:00,51.79,51.81,51.73,51.74,27981.0,51.2845,51.3043,51.225,51.2349,27981.0
2016-06-28 12:05:00,51.75,51.8,51.72,51.74,16910.0,51.2448,51.2944,51.2151,51.2349,16910.0
2016-06-28 12:10:00,51.71,51.78,51.71,51.74,13303.0,51.2052,51.2746,51.2052,51.2349,13303.0
2016-06-28 12:15:00,51.73,51.78,51.68,51.68,36247.0,51.225,51.2746,51.1755,51.1755,36247.0
2016-06-28 12:20:00,51.7,51.78,51.68,51.78,16023.0,51.1953,51.2746,51.1755,51.2746,16023.0
2016-06-28 12:25:00,51.79,51.79,51.73,51.79,38421.0,51.2845,51.2845,51.225,51.2845,38421.0
2016-06-28 12:30:00,51.78,51.89,51.75,51.85,59323.0,51.2746,51.3835,51.2448,51.3439,59323.0
2016-06-28 12:35:00,51.87,51.94,51.84,51.94,48310.0,51.3637,51.433,51.334,51.433,48310.0
2016-06-28 12:40:00,51.93,52.05,51.88,51.89,99692.0,51.4231,51.5419,51.3736,51.3835,99692.0
2016-06-28 12:45:00,51.91,52.03,51.9,51.92,61535.0,51.4033,51.5221,51.3934,51.4132,61535.0
2016-06-28 12:50:00,51.92,51.97,51.84,51.9,49377.0,51.4132,51.4627,51.334,51.3934,49377.0
2016-06-28 12:55:00,51.88,51.89,51.75,51.77,37643.0,51.3736,51.3835,51.2448,51.2647,37643.0
2016-06-28 13:00:00,51.74,51.77,51.68,51.73,22285.0,51.2349,51.2647,51.1755,51.225,22285.0
2016-06-28 13:05:00,51.77,51.79,51.6,51.66,36216.0,51.2647,51.2845,51.0963,51.1557,36216.0
2016-06-28 13:10:00,51.7,51.82,51.69,51.81,13084.0,51.1953,51.3142,51.1854,51.3043,13084.0
2016-06-28 13:15:00,51.82,51.83,51.66,51.66,38129.0,51.3142,51.3241,51.1557,51.1557,38129.0
2016-06-28 13:20:00,51.66,51.83,51.65,51.71,49404.0,51.1557,51.3241,51.1458,51.2052,49404.0
2016-06-28 13:25:00,51.69,51.84,51.66,51.73,20200.0,51.1854,51.334,51.1557,51.225,20200.0
2016-06-28 13:30:00,51.75,51.84,51.69,51.73,30931.0,51.2448,51.334,51.1854,51.225,30931.0
2016-06-28 13:35:00,51.75,51.88,51.71,51.84,19386.0,51.2448,51.3736,51.2052,51.334,19386.0
2016-06-28 13:40:00,51.87,51.92,51.86,51.92,15744.0,51.3637,51.4132,51.3538,51.4132,15744.0
2016-06-28 13:45:00,51.91,51.94,51.86,51.9,17006.0,51.4033,51.433,51.3538,51.3934,17006.0
2016-06-28 13:50:00,51.87,51.89,51.82,51.82,15726.0,51.3637,51.3835,51.3142,51.3142,15726.0
2016-06-28 13:55:00,51.81,51.83,51.73,51.75,24131.0,51.3043,51.3241,51.225,51.2448,24131.0
2016-06-28 14:00:00,51.75,51.81,51.65,51.73,121103.0,51.2448,51.3043,51.1458,51.225,121103.0
2016-06-28 14:05:00,51.74,51.75,51.65,51.67,19638.0,51.2349,51.2448,51.1458,51.1656,19638.0
2016-06-28 14:10:00,51.66,51.69,51.49,51.52,175363.0,51.1557,51.1854,50.9874,51.0171,175363.0
2016-06-28 14:15:00,51.56,51.7,51.53,51.67,50318.0,51.0567,51.1953,51.027,51.1656,50318.0
2016-06-28 14:20:00,51.66,51.68,51.57,51.57,20438.0,51.1557,51.1755,51.0666,51.0666,20438.0
2016-06-28 14:25:00,51.57,51.67,51.55,51.67,21305.0,51.0666,51.1656,51.0468,51.1656,21305.0
2016-06-28 14:30:00,51.65,51.81,51.63,51.78,28839.0,51.1458,51.3043,51.126,51.2746,28839.0
2016-06-28 14:35:00,51.78,51.98,51.78,51.91,84464.0,51.2746,51.4726,51.2746,51.4033,84464.0
2016-06-28 14:40:00,51.95,51.96,51.84,51.87,54530.0,51.4429,51.4528,51.334,51.3637,54530.0
2016-06-28 14:45:00,51.87,51.91,51.85,51.88,19575.0,51.3637,51.4033,51.3439,51.3736,19575.0
2016-06-28 14:50:00,51.89,52.0,51.88,51.95,112773.0,51.3835,51.4924,51.3736,51.4429,112773.0
2016-06-28 14:55:00,51.98,52.14,51.97,52.03,105923.0,51.4726,51.631,51.4627,51.5221,105923.0
2016-06-28 15:00:00,52.03,52.1,51.99,51.99,95449.0,51.5221,51.5914,51.4825,51.4825,95449.0
2016-06-28 15:05:00,51.99,52.07,51.95,52.0,71818.0,51.4825,51.5617,51.4429,51.4924,71818.0
2016-06-28 15:10:00,52.0,52.13,51.99,52.11,94502.0,51.4924,51.6211,51.4825,51.6013,94502.0
2016-06-28 15:15:00,52.1,52.1,51.96,51.96,65284.0,51.5914,51.5914,51.4528,51.4528,65284.0
2016-06-28 15:20:00,51.96,51.96,51.79,51.79,146457.0,51.4528,51.4528,51.2845,51.2845,146457.0
2016-06-28 15:25:00,51.79,51.81,51.69,51.75,24037.0,51.2845,51.3043,51.1854,51.2448,24037.0
2016-06-28 15:30:00,51.78,51.83,51.66,51.71,119044.0,51.2746,51.3241,51.1557,51.2052,119044.0
2016-06-28 15:35:00,51.71,51.94,51.7,51.93,84013.0,51.2052,51.433,51.1953,51.4231,84013.0
2016-06-28 15:40:00,51.92,52.0,51.9,51.94,153821.0,51.4132,51.4924,51.3934,51.433,153821.0
2016-06-28 15:45:00,51.94,52.03,51.94,52.02,51086.0,51.433,51.5221,51.433,51.5122,51086.0
2016-06-28 15:50:00,52.03,52.08,51.96,52.07,113018.0,51.5221,51.5716,51.4528,51.5617,113018.0
2016-06-28 15:55:00,52.06,52.12,52.03,52.11,644731.0,51.5518,51.6112,51.5221,51.6013,644731.0
2016-06-29 09:30:00,53.23,53.71,53.17,53.64,467346.0,52.7104,53.1857,52.651,53.1164,467346.0
2016-06-29 09:35:00,53.68,53.73,52.94,53.15,847423.0,53.156,53.2055,52.4232,52.6312,847423.0
2016-06-29 09:40:00,53.16,53.25,52.83,53.05,180123.0,52.6411,52.7302,52.3143,52.5322,180123.0
2016-06-29 09:45:00,53.06,53.21,52.88,53.08,167155.0,52.5421,52.6906,52.3638,52.5619,167155.0
2016-06-29 09:50:00,53.08,53.4,53.07,53.32,78987.0,52.5619,52.8787,52.552,52.7995,78987.0
2016-06-29 09:55:00,53.33,53.47,53.33,53.47,55162.0,52.8094,52.9481,52.8094,52.9481,55162.0
2016-06-29 10:00:00,53.41,53.53,53.27,53.44,104909.0,52.8886,53.0075,52.75,52.9183,104909.0
2016-06-29 10:05:00,53.43,53.48,53.13,53.14,119346.0,52.9084,52.958,52.6114,52.6213,119346.0
2016-06-29 10:10:00,53.18,53.32,53.15,53.24,198926.0,52.6609,52.7995,52.6312,52.7203,198926.0
2016-06-29 10:15:00,53.26,53.35,53.13,53.35,134149.0,52.7401,52.8292,52.6114,52.8292,134149.0
2016-06-29 10:20:00,53.36,53.46,53.29,53.43,110933.0,52.8391,52.9382,52.7698,52.9084,110933.0
2016-06-29 10:25:00,53.45,53.46,53.3,53.42,165623.0,52.9283,52.9382,52.7797,52.8985,165623.0
2016-06-29 10:30:00,53.43,53.57,53.38,53.4,204691.0,52.9084,53.0471,52.8589,52.8787,204691.0
2016-06-29 10:35:00,53.39,53.39,53.28,53.31,68888.0,52.8688,52.8688,52.7599,52.7896,68888.0
2016-06-29 10:40:00,53.3,53.34,53.23,53.26,95866.0,52.7797,52.8193,52.7104,52.7401,95866.0
2016-06-29 10:45:00,53.24,53.35,53.23,53.35,34868.0,52.7203,52.8292,52.7104,52.8292,34868.0
2016-06-29 10:50:00,53.34,53.42,53.3,53.38,29943.0,52.8193,52.8985,52.7797,52.8589,29943.0
2016-06-29 10:55:00,53.37,53.43,53.25,53.41,34492.0,52.849,52.9084,52.7302,52.8886,34492.0
2016-06-29 11:00:00,53.43,53.5,53.4,53.45,52022.0,52.9084,52.9778,52.8787,52.9283,52022.0
2016-06-29 11:05:00,53.44,53.44,53.23,53.25,86434.0,52.9183,52.9183,52.7104,52.7302,86434.0
2016-06-29 11:10:00,53.26,53.42,53.26,53.39,49571.0,52.7401,52.8985,52.7401,52.8688,49571.0
2016-06-29 11:15:00,53.4,53.43,53.33,53.4,117635.0,52.8787,52.9084,52.8094,52.8787,117635.0
2016-06-29 11:20:00,53.39,53.51,53.39,53.51,53700.0,52.8688,52.9877,52.8688,52.9877,53700.0
2016-06-29 11:25:00,53.51,53.61,53.49,53.58,89506.0,52.9877,53.0867,52.9679,53.057,89506.0
2016-06-29 11:30:00,53.59,53.67,53.53,53.62,73535.0,53.0669,53.1461,53.0075,53.0966,73535.0
2016-06-29 11:35:00,53.63,53.7,53.56,53.6,41968.0,53.1065,53.1758,53.0372,53.0768,41968.0
2016-06-29 11:40:00,53.6,53.67,53.6,53.63,13816.0,53.0768,53.1461,53.0768,53.1065,13816.0
2016-06-29 11:45:00,53.63,53.65,53.47,53.54,24123.0,53.1065,53.1263,52.9481,53.0174,24123.0
2016-06-29 11:50:00,53.55,53.67,53.55,53.57,73284.0,53.0273,53.1461,53.0273,53.0471,73284.0
2016-06-29 11:55:00,53.58,53.67,53.49,53.49,94508.0,53.057,53.1461,52.9679,52.9679,94508.0
2016-06-29 12:00:00,53.5,53.52,53.37,53.39,72347.0,52.9778,52.9976,52.849,52.8688,72347.0
2016-06-29 12:05:00,53.37,53.44,53.3,53.44,77356.0,52.849,52.9183,52.7797,52.9183,77356.0
2016-06-29 12:10:00,53.45,53.49,53.42,53.45,20126.0,52.9283,52.9679,52.8985,52.9283,20126.0
2016-06-29 12:15:00,53.48,53.57,53.43,53.57,19459.0,52.958,53.0471,52.9084,53.0471,19459.0
2016-06-29 12:20:00,53.56,53.63,53.5,53.63,54980.0,53.0372,53.1065,52.9778,53.1065,54980.0
2016-06-29 12:25:00,53.6,53.68,53.6,53.66,18494.0,53.0768,53.156,53.0768,53.1362,18494.0
2016-06-29 12:30:00,53.64,53.68,53.54,53.55,31884.0,53.1164,53.156,53.0174,53.0273,31884.0
2016-06-29 12:35:00,53.56,53.68,53.55,53.65,33040.0,53.0372,53.156,53.0273,53.1263,33040.0
2016-06-29 12:40:00,53.64,53.67,53.58,53.62,39243.0,53.1164,53.1461,53.057,53.0966,39243.0
2016-06-29 12:45:00,53.63,53.7,53.56,53.61,48729.0,53.1065,53.1758,53.0372,53.0867,48729.0
2016-06-29 12:50:00,53.62,53.67,53.57,53.58,25754.0,53.0966,53.1461,53.0471,53.057,25754.0
2016-06-29 12:55:00,53.59,53.59,53.48,53.49,40105.0,53.0669,53.0669,52.958,52.9679,40105.0
2016-06-29 13:00:00,53.5,53.54,53.47,53.53,9705.0,52.9778,53.0174,52.9481,53.0075,9705.0
2016-06-29 13:05:00,53.53,53.55,53.44,53.45,27579.0,53.0075,53.0273,52.9183,52.9283,27579.0
2016-06-29 13:10:00,53.44,53.51,53.43,53.44,19995.0,52.9183,52.9877,52.9084,52.9183,19995.0
2016-06-29 13:15:00,53.45,53.56,53.44,53.55,11848.0,52.9283,53.0372,52.9183,53.0273,11848.0
2016-06-29 13:20:00,53.53,53.66,53.53,53.63,57341.0,53.0075,53.1362,53.0075,53.1065,57341.0
2016-06-29 13:25:00,53.6,53.65,53.6,53.61,8391.0,53.0768,53.1263,53.0768,53.0867,8391.0
2016-06-29 13:30:00,53.61,53.71,53.59,53.68,46193.0,53.0867,53.1857,53.0669,53.156,46193.0
2016-06-29 13:35:00,53.68,53.78,53.66,53.68,58902.0,53.156,53.255,53.1362,53.156,58902.0
2016-06-29 13:40:00,53.69,53.81,53.69,53.76,56624.0,53.1659,53.2847,53.1659,53.2352,56624.0
2016-06-29 13:45:00,53.78,53.84,53.76,53.79,23924.0,53.255,53.3144,53.2352,53.2649,23924.0
2016-06-29 13:50:00,53.79,53.79,53.7,53.75,34945.0,53.2649,53.2649,53.1758,53.2253,34945.0
2016-06-29 13:55:00,53.75,53.8,53.73,53.76,48686.0,53.2253,53.2748,53.2055,53.2352,48686.0
2016-06-29 14:00:00,53.77,53.87,53.77,53.86,84307.0,53.2451,53.3442,53.2451,53.3342,84307.0
2016-06-29 14:05:00,53.85,53.92,53.82,53.9,42825.0,53.3243,53.3937,53.2946,53.3739,42825.0
2016-06-29 14:10:00,53.88,53.97,53.85,53.91,67967.0,53.3541,53.4432,53.3243,53.3838,67967.0
2016-06-29 14:15:00,53.93,53.98,53.91,53.92,63674.0,53.4036,53.4531,53.3838,53.3937,63674.0
2016-06-29 14:20:00,53.93,54.09,53.93,54.08,136784.0,53.4036,53.562,53.4036,53.5521,136784.0
2016-06-29 14:25:00,54.1,54.12,54.0,54.09,67135.0,53.5719,53.5917,53.4729,53.562,67135.0
2016-06-29 14:30:00,54.11,54.17,54.06,54.09,44084.0,53.5818,53.6412,53.5323,53.562,44084.0
2016-06-29 14:35:00,54.11,54.15,54.07,54.12,14026.0,53.5818,53.6214,53.5422,53.5917,14026.0
2016-06-29 14:40:00,54.12,54.22,54.1,54.19,45715.0,53.5917,53.6907,53.5719,53.661,45715.0
2016-06-29 14:45:00,54.2,54.26,54.11,54.12,91858.0,53.6709,53.7303,53.5818,53.5917,91858.0
2016-06-29 14:50:00,54.11,54.14,53.96,54.02,190898.0,53.5818,53.6115,53.4333,53.4927,190898.0
2016-06-29 14:55:00,54.05,54.13,54.02,54.11,43333.0,53.5224,53.6016,53.4927,53.5818,43333.0
2016-06-29 15:00:00,54.13,54.22,54.1,54.21,70845.0,53.6016,53.6907,53.5719,53.6808,70845.0
2016-06-29 15:05:00,54.21,54.23,54.11,54.14,55815.0,53.6808,53.7006,53.5818,53.6115,55815.0
2016-06-29 15:10:00,54.13,54.19,53.99,53.99,151942.0,53.6016,53.661,53.463,53.463,151942.0
2016-06-29 15:15:00,54.0,54.06,53.95,54.02,127588.0,53.4729,53.5323,53.4234,53.4927,127588.0
2016-06-29 15:20:00,54.02,54.04,53.84,53.87,70898.0,53.4927,53.5125,53.3144,53.3442,70898.0
2016-06-29 15:25:00,53.88,54.07,53.86,54.06,110758.0,53.3541,53.5422,53.3342,53.5323,110758.0
2016-06-29 15:30:00,54.06,54.1,53.93,54.09,181807.0,53.5323,53.5719,53.4036,53.562,181807.0
2016-06-29 15:35:00,54.11,54.13,54.03,54.04,67720.0,53.5818,53.6016,53.5026,53.5125,67720.0
2016-06-29 15:40:00,54.07,54.13,53.96,54.04,150855.0,53.5422,53.6016,53.4333,53.5125,150855.0
2016-06-29 15:45:00,54.04,54.08,54.0,54.04,68046.0,53.5125,53.5521,53.4729,53.5125,68046.0
2016-06-29 15:50:00,54.06,54.13,54.03,54.04,115913.0,53.5323,53.6016,53.5026,53.5125,115913.0
2016-06-29 15:55:00,54.06,54.11,53.99,54.04,508941.0,53.5323,53.5818,53.463,53.5125,508941.0
2016-06-30 09:30:00,53.89,54.05,53.69,53.79,171144.0,53.364,53.5224,53.1659,53.2649,171144.0
2016-06-30 09:35:00,53.81,54.01,53.39,53.51,173127.0,53.2847,53.4828,52.8688,52.9877,173127.0
2016-06-30 09:40:00,53.52,53.72,53.4,53.53,117216.0,52.9976,53.1956,52.8787,53.0075,117216.0
2016-06-30 09:45:00,53.51,53.51,53.21,53.37,142910.0,52.9877,52.9877,52.6906,52.849,142910.0
2016-06-30 09:50:00,53.38,53.41,53.02,53.2,99930.0,52.8589,52.8886,52.5024,52.6807,99930.0
2016-06-30 09:55:00,53.19,53.41,53.18,53.36,118717.0,52.6708,52.8886,52.6609,52.8391,118717.0
2016-06-30 10:00:00,53.38,53.56,53.33,53.33,143533.0,52.8589,53.0372,52.8094,52.8094,143533.0
2016-06-30 10:05:00,53.33,53.45,53.26,53.44,41245.0,52.8094,52.9283,52.7401,52.9183,41245.0
2016-06-30 10:10:00,53.44,53.59,53.41,53.55,90333.0,52.9183,53.0669,52.8886,53.0273,90333.0
2016-06-30 10:15:00,53.56,53.66,53.5,53.55,75696.0,53.0372,53.1362,52.9778,53.0273,75696.0
2016-06-30 10:20:00,53.57,53.62,53.38,53.44,62209.0,53.0471,53.0966,52.8589,52.9183,62209.0
2016-06-30 10:25:00,53.45,53.54,53.33,53.5,79948.0,52.9283,53.0174,52.8094,52.9778,79948.0
2016-06-30 10:30:00,53.5,53.66,53.45,53.63,109027.0,52.9778,53.1362,52.9283,53.1065,109027.0
2016-06-30 10:35:00,53.63,53.72,53.62,53.67,43745.0,53.1065,53.1956,53.0966,53.1461,43745.0
2016-06-30 10:40:00,53.68,53.74,53.48,53.68,71508.0,53.156,53.2154,52.958,53.156,71508.0
2016-06-30 10:45:00,53.68,53.86,53.67,53.84,92317.0,53.156,53.3342,53.1461,53.3144,92317.0
2016-06-30 10:50:00,53.86,53.95,53.82,53.87,61168.0,53.3342,53.4234,53.2946,53.3442,61168.0
2016-06-30 10:55:00,53.85,53.99,53.79,53.98,104160.0,53.3243,53.463,53.2649,53.4531,104160.0
2016-06-30 11:00:00,53.95,54.11,53.8,54.08,87854.0,53.4234,53.5818,53.2748,53.5521,87854.0
2016-06-30 11:05:00,54.08,54.22,54.07,54.22,76124.0,53.5521,53.6907,53.5422,53.6907,76124.0
2016-06-30 11:10:00,54.23,54.31,54.17,54.28,75639.0,53.7006,53.7799,53.6412,53.7501,75639.0
2016-06-30 11:15:00,54.26,54.33,54.08,54.1,65772.0,53.7303,53.7997,53.5521,53.5719,65772.0
2016-06-30 11:20:00,54.09,54.22,54.09,54.22,33475.0,53.562,53.6907,53.562,53.6907,33475.0
2016-06-30 11:25:00,54.21,54.33,54.19,54.29,42741.0,53.6808,53.7997,53.661,53.7601,42741.0
2016-06-30 11:30:00,54.32,54.45,54.28,54.29,140716.0,53.7898,53.9185,53.7501,53.7601,140716.0
2016-06-30 11:35:00,54.3,54.35,54.15,54.2,59912.0,53.77,53.8195,53.6214,53.6709,59912.0
2016-06-30 11:40:00,54.19,54.22,54.08,54.18,141356.0,53.661,53.6907,53.5521,53.6511,141356.0
2016-06-30 11:45:00,54.15,54.25,54.15,54.25,22277.0,53.6214,53.7204,53.6214,53.7204,22277.0
2016-06-30 11:50:00,54.26,54.28,54.18,54.27,12405.0,53.7303,53.7501,53.6511,53.7402,12405.0
2016-06-30 11:55:00,54.29,54.34,54.19,54.29,35396.0,53.7601,53.8096,53.661,53.7601,35396.0
2016-06-30 12:00:00,54.31,54.42,54.3,54.3,60360.0,53.7799,53.8888,53.77,53.77,60360.0
2016-06-30 12:05:00,54.28,54.29,54.13,54.18,28142.0,53.7501,53.7601,53.6016,53.6511,28142.0
2016-06-30 12:10:00,54.2,54.24,54.17,54.24,33062.0,53.6709,53.7105,53.6412,53.7105,33062.0
2016-06-30 12:15:00,54.25,54.29,54.19,54.26,87305.0,53.7204,53.7601,53.661,53.7303,87305.0
2016-06-30 12:20:00,54.25,54.37,54.2,54.37,59692.0,53.7204,53.8393,53.6709,53.8393,59692.0
2016-06-30 12:25:00,54.37,54.41,54.35,54.37,139159.0,53.8393,53.8789,53.8195,53.8393,139159.0
2016-06-30 12:30:00,54.37,54.39,54.33,54.34,35547.0,53.8393,53.8591,53.7997,53.8096,35547.0
2016-06-30 12:35:00,54.31,54.36,54.27,54.35,66789.0,53.7799,53.8294,53.7402,53.8195,66789.0
2016-06-30 12:40:00,54.37,54.38,54.25,54.31,79416.0,53.8393,53.8492,53.7204,53.7799,79416.0
2016-06-30 12:45:00,54.31,54.41,54.29,54.38,54857.0,53.7799,53.8789,53.7601,53.8492,54857.0
2016-06-30 12:50:00,54.38,54.48,54.31,54.36,105687.0,53.8492,53.9482,53.7799,53.8294,105687.0
2016-06-30 12:55:00,54.35,54.39,54.32,54.37,86333.0,53.8195,53.8591,53.7898,53.8393,86333.0
2016-06-30 13:00:00,54.38,54.41,54.35,54.37,19850.0,53.8492,53.8789,53.8195,53.8393,19850.0
2016-06-30 13:05:00,54.36,54.38,54.26,54.31,16140.0,53.8294,53.8492,53.7303,53.7799,16140.0
2016-06-30 13:10:00,54.28,54.28,54.1,54.11,38518.0,53.7501,53.7501,53.5719,53.5818,38518.0
2016-06-30 13:15:00,54.13,54.17,54.09,54.13,26190.0,53.6016,53.6412,53.562,53.6016,26190.0
2016-06-30 13:20:00,54.15,54.19,54.03,54.05,40374.0,53.6214,53.661,53.5026,53.5224,40374.0
2016-06-30 13:25:00,54.04,54.07,53.93,53.95,24750.0,53.5125,53.5422,53.4036,53.4234,24750.0
2016-06-30 13:30:00,53.95,54.01,53.88,53.97,48675.0,53.4234,53.4828,53.3541,53.4432,48675.0
2016-06-30 13:35:00,53.96,53.98,53.92,53.95,19507.0,53.4333,53.4531,53.3937,53.4234,19507.0
2016-06-30 13:40:00,53.96,54.05,53.95,54.04,10856.0,53.4333,53.5224,53.4234,53.5125,10856.0
2016-06-30 13:45:00,54.04,54.05,53.95,53.98,21230.0,53.5125,53.5224,53.4234,53.4531,21230.0
2016-06-30 13:50:00,53.99,54.0,53.96,53.96,9045.0,53.463,53.4729,53.4333,53.4333,9045.0
2016-06-30 13:55:00,53.96,54.07,53.95,54.06,58178.0,53.4333,53.5422,53.4234,53.5323,58178.0
2016-06-30 14:00:00,54.07,54.15,54.07,54.14,20307.0,53.5422,53.6214,53.5422,53.6115,20307.0
2016-06-30 14:05:00,54.12,54.14,54.04,54.13,35756.0,53.5917,53.6115,53.5125,53.6016,35756.0
2016-06-30 14:10:00,54.12,54.15,54.02,54.02,43221.0,53.5917,53.6214,53.4927,53.4927,43221.0
2016-06-30 14:15:00,54.04,54.09,54.02,54.05,26750.0,53.5125,53.562,53.4927,53.5224,26750.0
2016-06-30 14:20:00,54.05,54.13,54.05,54.12,23936.0,53.5224,53.6016,53.5224,53.5917,23936.0
2016-06-30 14:25:00,54.11,54.12,53.99,54.0,57380.0,53.5818,53.5917,53.463,53.4729,57380.0
2016-06-30 14:30:00,54.01,54.1,53.98,53.98,45594.0,53.4828,53.5719,53.4531,53.4531,45594.0
2016-06-30 14:35:00,53.96,54.05,53.94,54.0,61481.0,53.4333,53.5224,53.4135,53.4729,61481.0
2016-06-30 14:40:00,54.0,54.01,53.96,53.99,49595.0,53.4729,53.4828,53.4333,53.463,49595.0
2016-06-30 14:45:00,53.99,54.01,53.89,53.96,52848.0,53.463,53.4828,53.364,53.4333,52848.0
2016-06-30 14:50:00,53.97,54.0,53.91,53.95,43312.0,53.4432,53.4729,53.3838,53.4234,43312.0
2016-06-30 14:55:00,53.96,54.0,53.9,53.93,82027.0,53.4333,53.4729,53.3739,53.4036,82027.0
2016-06-30 15:00:00,53.93,53.97,53.89,53.93,88079.0,53.4036,53.4432,53.364,53.4036,88079.0
2016-06-30 15:05:00,53.94,54.01,53.92,53.96,72800.0,53.4135,53.4828,53.3937,53.4333,72800.0
2016-06-30 15:10:00,53.95,53.97,53.89,53.93,124671.0,53.4234,53.4432,53.364,53.4036,124671.0
2016-06-30 15:15:00,53.94,53.96,53.75,53.79,131898.0,53.4135,53.4333,53.2253,53.2649,131898.0
2016-06-30 15:20:00,53.8,53.9,53.79,53.9,50562.0,53.2748,53.3739,53.2649,53.3739,50562.0
2016-06-30 15:25:00,53.9,54.01,53.9,53.96,167804.0,53.3739,53.4828,53.3739,53.4333,167804.0
2016-06-30 15:30:00,53.96,53.97,53.87,53.96,109945.0,53.4333,53.4432,53.3442,53.4333,109945.0
2016-06-30 15:35:00,53.97,53.98,53.86,53.92,115507.0,53.4432,53.4531,53.3342,53.3937,115507.0
2016-06-30 15:40:00,53.92,53.96,53.83,53.84,174732.0,53.3937,53.4333,53.3045,53.3144,174732.0
2016-06-30 15:45:00,53.84,53.9,53.78,53.86,129854.0,53.3144,53.3739,53.255,53.3342,129854.0
2016-06-30 15:50:00,53.87,54.02,53.87,53.99,380757.0,53.3442,53.4927,53.3442,53.463,380757.0
2016-06-30 15:55:00,54.0,54.15,53.98,54.12,668965.0,53.4729,53.6214,53.4531,53.5917,668965.0
2016-07-01 09:30:00,53.83,54.13,53.8,54.09,60218.0,53.3045,53.6016,53.2748,53.562,60218.0
2016-07-01 09:35:00,54.1,54.47,54.09,54.29,96021.0,53.5719,53.9383,53.562,53.7601,96021.0
2016-07-01 09:40:00,54.3,54.38,54.07,54.35,173204.0,53.77,53.8492,53.5422,53.8195,173204.0
2016-07-01 09:45:00,54.35,54.55,54.3,54.54,119634.0,53.8195,54.0175,53.77,54.0076,119634.0
2016-07-01 09:50:00,54.54,54.72,54.54,54.71,234902.0,54.0076,54.1859,54.0076,54.176,234902.0
2016-07-01 09:55:00,54.72,54.9,54.68,54.86,115954.0,54.1859,54.3641,54.1462,54.3245,115954.0
2016-07-01 10:00:00,54.88,55.2,54.87,55.2,212116.0,54.3443,54.6612,54.3344,54.6612,212116.0
2016-07-01 10:05:00,55.21,55.25,55.0,55.15,181429.0,54.6711,54.7107,54.4631,54.6117,181429.0
2016-07-01 10:10:00,55.12,55.3,55.12,55.25,87684.0,54.582,54.7602,54.582,54.7107,87684.0
2016-07-01 10:15:00,55.27,55.6,55.23,55.6,197224.0,54.7305,55.0573,54.6909,55.0573,197224.0
2016-07-01 10:20:00,55.6,55.62,55.46,55.5,115570.0,55.0573,55.0771,54.9186,54.9582,115570.0
2016-07-01 10:25:00,55.48,55.7,55.47,55.51,145323.0,54.9384,55.1563,54.9285,54.9681,145323.0
2016-07-01 10:30:00,55.52,55.57,55.42,55.53,182693.0,54.978,55.0276,54.879,54.9879,182693.0
2016-07-01 10:35:00,55.52,55.63,55.45,55.5,151684.0,54.978,55.087,54.9087,54.9582,151684.0
2016-07-01 10:40:00,55.5,55.62,55.42,55.61,132687.0,54.9582,55.0771,54.879,55.0672,132687.0
2016-07-01 10:45:00,55.59,55.62,55.54,55.59,219245.0,55.0474,55.0771,54.9979,55.0474,219245.0
2016-07-01 10:50:00,55.59,55.7,55.58,55.67,92969.0,55.0474,55.1563,55.0375,55.1266,92969.0
2016-07-01 10:55:00,55.67,55.69,55.56,55.62,154804.0,55.1266,55.1464,55.0177,55.0771,154804.0
2016-07-01 11:00:00,55.63,55.67,55.56,55.6,134265.0,55.087,55.1266,55.0177,55.0573,134265.0
2016-07-01 11:05:00,55.61,55.71,55.6,55.71,79422.0,55.0672,55.1662,55.0573,55.1662,79422.0
2016-07-01 11:10:00,55.7,55.72,55.4,55.43,147872.0,55.1563,55.1761,54.8592,54.8889,147872.0
2016-07-01 11:15:00,55.44,55.44,55.16,55.22,117250.0,54.8988,54.8988,54.6216,54.681,117250.0
2016-07-01 11:20:00,55.23,55.3,55.13,55.13,60937.0,54.6909,54.7602,54.5919,54.5919,60937.0
2016-07-01 11:25:00,55.15,55.17,55.02,55.14,204684.0,54.6117,54.6315,54.4829,54.6018,204684.0
2016-07-01 11:30:00,55.13,55.17,55.06,55.14,59076.0,54.5919,54.6315,54.5225,54.6018,59076.0
2016-07-01 11:35:00,55.14,55.18,55.08,55.13,21141.0,54.6018,54.6414,54.5423,54.5919,21141.0
2016-07-01 11:40:00,55.13,55.2,55.06,55.15,85358.0,54.5919,54.6612,54.5225,54.6117,85358.0
2016-07-01 11:45:00,55.15,55.23,55.14,55.22,64131.0,54.6117,54.6909,54.6018,54.681,64131.0
2016-07-01 11:50:00,55.23,55.35,55.2,55.33,64539.0,54.6909,54.8097,54.6612,54.7899,64539.0
2016-07-01 11:55:00,55.33,55.5,55.32,55.48,89325.0,54.7899,54.9582,54.78,54.9384,89325.0
2016-07-01 12:00:00,55.49,55.53,55.38,55.38,41918.0,54.9483,54.9879,54.8394,54.8394,41918.0
2016-07-01 12:05:00,55.39,55.52,55.35,55.39,94003.0,54.8493,54.978,54.8097,54.8493,94003.0
2016-07-01 12:10:00,55.4,55.49,55.35,55.47,22974.0,54.8592,54.9483,54.8097,54.9285,22974.0
2016-07-01 12:15:00,55.49,55.52,55.38,55.46,68829.0,54.9483,54.978,54.8394,54.9186,68829.0
2016-07-01 12:20:00,55.44,55.44,55.31,55.36,47728.0,54.8988,54.8988,54.7701,54.8196,47728.0
2016-07-01 12:25:00,55.33,55.34,55.2,55.26,124972.0,54.7899,54.7998,54.6612,54.7206,124972.0
2016-07-01 12:30:00,55.26,55.28,55.16,55.27,39328.0,54.7206,54.7404,54.6216,54.7305,39328.0
2016-07-01 12:35:00,55.27,55.32,55.26,55.27,16830.0,54.7305,54.78,54.7206,54.7305,16830.0
2016-07-01 12:40:00,55.26,55.37,55.23,55.35,43987.0,54.7206,54.8295,54.6909,54.8097,43987.0
2016-07-01 12:45:00,55.36,55.36,55.22,55.25,93425.0,54.8196,54.8196,54.681,54.7107,93425.0
2016-07-01 12:50:00,55.24,55.35,55.17,55.33,125418.0,54.7008,54.8097,54.6315,54.7899,125418.0
2016-07-01 12:55:00,55.33,55.38,55.28,55.29,78818.0,54.7899,54.8394,54.7404,54.7503,78818.0
2016-07-01 13:00:00,55.29,55.32,55.22,55.3,28553.0,54.7503,54.78,54.681,54.7602,28553.0
2016-07-01 13:05:00,55.3,55.41,55.3,55.37,67306.0,54.7602,54.8691,54.7602,54.8295,67306.0
2016-07-01 13:10:00,55.37,55.41,55.29,55.32,87474.0,54.8295,54.8691,54.7503,54.78,87474.0
2016-07-01 13:15:00,55.32,55.4,55.32,55.4,59419.0,54.78,54.8592,54.78,54.8592,59419.0
2016-07-01 13:20:00,55.4,55.4,55.29,55.3,44171.0,54.8592,54.8592,54.7503,54.7602,44171.0
2016-07-01 13:25:00,55.3,55.35,55.2,55.2,32109.0,54.7602,54.8097,54.6612,54.6612,32109.0
2016-07-01 13:30:00,55.2,55.3,55.17,55.24,44896.0,54.6612,54.7602,54.6315,54.7008,44896.0
2016-07-01 13:35:00,55.23,55.25,55.08,55.14,132045.0,54.6909,54.7107,54.5423,54.6018,132045.0
2016-07-01 13:40:00,55.16,55.36,55.16,55.33,42906.0,54.6216,54.8196,54.6216,54.7899,42906.0
2016-07-01 13:45:00,55.35,55.37,55.17,55.34,70869.0,54.8097,54.8295,54.6315,54.7998,70869.0
2016-07-01 13:50:00,55.36,55.37,55.24,55.28,61052.0,54.8196,54.8295,54.7008,54.7404,61052.0
2016-07-01 13:55:00,55.28,55.34,55.26,55.27,62650.0,54.7404,54.7998,54.7206,54.7305,62650.0
2016-07-01 14:00:00,55.3,55.45,55.3,55.4,30961.0,54.7602,54.9087,54.7602,54.8592,30961.0
2016-07-01 14:05:00,55.41,55.46,55.35,55.36,53603.0,54.8691,54.9186,54.8097,54.8196,53603.0
2016-07-01 14:10:00,55.37,55.41,55.29,55.3,64872.0,54.8295,54.8691,54.7503,54.7602,64872.0
2016-07-01 14:15:00,55.31,55.34,55.28,55.34,11313.0,54.7701,54.7998,54.7404,54.7998,11313.0
2016-07-01 14:20:00,55.34,55.36,55.26,55.33,24051.0,54.7998,54.8196,54.7206,54.7899,24051.0
2016-07-01 14:25:00,55.33,55.39,55.3,55.33,51883.0,54.7899,54.8493,54.7602,54.7899,51883.0
2016-07-01 14:30:00,55.33,55.38,55.31,55.34,47347.0,54.7899,54.8394,54.7701,54.7998,47347.0
2016-07-01 14:35:00,55.33,55.37,55.23,55.26,78621.0,54.7899,54.8295,54.6909,54.7206,78621.0
2016-07-01 14:40:00,55.27,55.31,55.21,55.28,29710.0,54.7305,54.7701,54.6711,54.7404,29710.0
2016-07-01 14:45:00,55.27,55.4,55.27,55.4,46564.0,54.7305,54.8592,54.7305,54.8592,46564.0
2016-07-01 14:50:00,55.41,55.43,55.3,55.32,82767.0,54.8691,54.8889,54.7602,54.78,82767.0
2016-07-01 14:55:00,55.33,55.47,55.33,55.47,64384.0,54.7899,54.9285,54.7899,54.9285,64384.0
2016-07-01 15:00:00,55.47,55.56,55.46,55.51,136708.0,54.9285,55.0177,54.9186,54.9681,136708.0
2016-07-01 15:05:00,55.52,55.66,55.52,55.61,79838.0,54.978,55.1167,54.978,55.0672,79838.0
2016-07-01 15:10:00,55.61,55.63,55.54,55.58,28090.0,55.0672,55.087,54.9979,55.0375,28090.0
2016-07-01 15:15:00,55.6,55.7,55.6,55.65,63768.0,55.0573,55.1563,55.0573,55.1068,63768.0
2016-07-01 15:20:00,55.66,55.67,55.53,55.55,76929.0,55.1167,55.1266,54.9879,55.0078,76929.0
2016-07-01 15:25:00,55.56,55.69,55.56,55.63,161463.0,55.0177,55.1464,55.0177,55.087,161463.0
2016-07-01 15:30:00,55.62,55.72,55.61,55.68,141143.0,55.0771,55.1761,55.0672,55.1365,141143.0
2016-07-01 15:35:00,55.67,55.74,55.6,55.64,165471.0,55.1266,55.1959,55.0573,55.0969,165471.0
2016-07-01 15:40:00,55.62,55.75,55.61,55.67,95912.0,55.0771,55.2058,55.0672,55.1266,95912.0
2016-07-01 15:45:00,55.68,55.71,55.63,55.66,66533.0,55.1365,55.1662,55.087,55.1167,66533.0
2016-07-01 15:50:00,55.66,55.79,55.66,55.79,169483.0,55.1167,55.2454,55.1167,55.2454,169483.0
2016-07-01 15:55:00,55.78,55.88,55.75,55.83,402593.0,55.2355,55.3345,55.2058,55.285,402593.0
2016-07-05 09:30:00,55.4,55.59,55.08,55.08,261899.0,54.8592,55.0474,54.5423,54.5423,261899.0
2016-07-05 09:35:00,55.07,55.17,54.85,55.13,251936.0,54.5324,54.6315,54.3146,54.5919,251936.0
2016-07-05 09:40:00,55.15,55.25,55.0,55.21,173291.0,54.6117,54.7107,54.4631,54.6711,173291.0
2016-07-05 09:45:00,55.2,55.33,54.96,55.22,193123.0,54.6612,54.7899,54.4235,54.681,193123.0
2016-07-05 09:50:00,55.19,55.26,54.93,54.93,229285.0,54.6513,54.7206,54.3938,54.3938,229285.0
2016-07-05 09:55:00,54.95,55.21,54.86,55.11,181533.0,54.4136,54.6711,54.3245,54.572,181533.0
2016-07-05 10:00:00,55.12,55.18,54.98,54.99,97069.0,54.582,54.6414,54.4433,54.4532,97069.0
2016-07-05 10:05:00,55.0,55.0,54.86,54.9,125920.0,54.4631,54.4631,54.3245,54.3641,125920.0
2016-07-05 10:10:00,54.89,55.03,54.7,55.0,159197.0,54.3542,54.4928,54.1661,54.4631,159197.0
2016-07-05 10:15:00,55.0,55.06,54.83,54.93,132781.0,54.4631,54.5225,54.2948,54.3938,132781.0
2016-07-05 10:20:00,54.91,55.07,54.83,54.99,133011.0,54.374,54.5324,54.2948,54.4532,133011.0
2016-07-05 10:25:00,55.02,55.05,54.75,54.96,140650.0,54.4829,54.5126,54.2156,54.4235,140650.0
2016-07-05 10:30:00,54.96,55.09,54.92,55.03,120893.0,54.4235,54.5522,54.3839,54.4928,120893.0
2016-07-05 10:35:00,55.02,55.03,54.87,54.98,159865.0,54.4829,54.4928,54.3344,54.4433,159865.0
2016-07-05 10:40:00,54.97,55.11,54.91,54.93,88039.0,54.4334,54.572,54.374,54.3938,88039.0
2016-07-05 10:45:00,54.92,54.95,54.87,54.87,96273.0,54.3839,54.4136,54.3344,54.3344,96273.0
2016-07-05 10:50:00,54.86,54.86,54.72,54.73,75893.0,54.3245,54.3245,54.1859,54.1958,75893.0
2016-07-05 10:55:00,54.76,54.88,54.74,54.85,44264.0,54.2255,54.3443,54.2057,54.3146,44264.0
2016-07-05 11:00:00,54.87,54.88,54.73,54.74,63357.0,54.3344,54.3443,54.1958,54.2057,63357.0
2016-07-05 11:05:00,54.74,54.91,54.69,54.87,86115.0,54.2057,54.374,54.1561,54.3344,86115.0
2016-07-05 11:10:00,54.87,54.87,54.69,54.75,65022.0,54.3344,54.3344,54.1561,54.2156,65022.0
2016-07-05 11:15:00,54.76,55.06,54.76,54.95,90733.0,54.2255,54.5225,54.2255,54.4136,90733.0
2016-07-05 11:20:00,54.93,55.02,54.83,55.01,72648.0,54.3938,54.4829,54.2948,54.473,72648.0
2016-07-05 11:25:00,54.98,55.03,54.96,55.0,26006.0,54.4433,54.4928,54.4235,54.4631,26006.0
2016-07-05 11:30:00,54.97,55.02,54.85,55.0,51461.0,54.4334,54.4829,54.3146,54.4631,51461.0
2016-07-05 11:35:00,55.0,55.02,54.82,54.91,31058.0,54.4631,54.4829,54.2849,54.374,31058.0
2016-07-05 11:40:00,54.91,54.93,54.73,54.78,22334.0,54.374,54.3938,54.1958,54.2453,22334.0
2016-07-05 11:45:00,54.77,54.81,54.75,54.79,36380.0,54.2354,54.275,54.2156,54.2552,36380.0
2016-07-05 11:50:00,54.75,54.84,54.71,54.84,28550.0,54.2156,54.3047,54.176,54.3047,28550.0
2016-07-05 11:55:00,54.81,54.87,54.73,54.84,35124.0,54.275,54.3344,54.1958,54.3047,35124.0
2016-07-05 12:00:00,54.85,54.95,54.85,54.94,9086.0,54.3146,54.4136,54.3146,54.4037,9086.0
2016-07-05 12:05:00,54.91,54.94,54.82,54.82,21478.0,54.374,54.4037,54.2849,54.2849,21478.0
2016-07-05 12:10:00,54.82,54.85,54.79,54.82,20567.0,54.2849,54.3146,54.2552,54.2849,20567.0
2016-07-05 12:15:00,54.82,54.86,54.79,54.86,51863.0,54.2849,54.3245,54.2552,54.3245,51863.0
2016-07-05 12:20:00,54.85,54.93,54.84,54.93,41880.0,54.3146,54.3938,54.3047,54.3938,41880.0
2016-07-05 12:25:00,54.93,55.06,54.9,55.04,31614.0,54.3938,54.5225,54.3641,54.5027,31614.0
2016-07-05 12:30:00,55.03,55.06,55.0,55.03,18610.0,54.4928,54.5225,54.4631,54.4928,18610.0
2016-07-05 12:35:00,55.04,55.06,54.91,54.96,35918.0,54.5027,54.5225,54.374,54.4235,35918.0
2016-07-05 12:40:00,54.97,55.01,54.94,55.01,83249.0,54.4334,54.473,54.4037,54.473,83249.0
2016-07-05 12:45:00,55.0,55.11,55.0,55.08,77132.0,54.4631,54.572,54.4631,54.5423,77132.0
2016-07-05 12:50:00,55.11,55.11,54.96,55.02,77786.0,54.572,54.572,54.4235,54.4829,77786.0
2016-07-05 12:55:00,55.0,55.01,54.95,54.97,35547.0,54.4631,54.473,54.4136,54.4334,35547.0
2016-07-05 13:00:00,54.98,54.99,54.89,54.95,38594.0,54.4433,54.4532,54.3542,54.4136,38594.0
2016-07-05 13:05:00,54.93,55.02,54.92,54.99,36185.0,54.3938,54.4829,54.3839,54.4532,36185.0
2016-07-05 13:10:00,54.99,55.02,54.88,54.88,15150.0,54.4532,54.4829,54.3443,54.3443,15150.0
2016-07-05 13:15:00,54.88,55.0,54.85,54.9,55186.0,54.3443,54.4631,54.3146,54.3641,55186.0
2016-07-05 13:20:00,54.91,54.96,54.87,54.94,12265.0,54.374,54.4235,54.3344,54.4037,12265.0
2016-07-05 13:25:00,54.91,54.96,54.9,54.92,9260.0,54.374,54.4235,54.3641,54.3839,9260.0
2016-07-05 13:30:00,54.93,54.95,54.86,54.88,22610.0,54.3938,54.4136,54.3245,54.3443,22610.0
2016-07-05 13:35:00,54.87,54.9,54.81,54.84,33861.0,54.3344,54.3641,54.275,54.3047,33861.0
2016-07-05 13:40:00,54.83,54.83,54.69,54.73,146351.0,54.2948,54.2948,54.1561,54.1958,146351.0
2016-07-05 13:45:00,54.73,54.77,54.68,54.75,64050.0,54.1958,54.2354,54.1462,54.2156,64050.0
2016-07-05 13:50:00,54.75,54.77,54.7,54.71,24806.0,54.2156,54.2354,54.1661,54.176,24806.0
2016-07-05 13:55:00,54.71,54.86,54.71,54.84,84614.0,54.176,54.3245,54.176,54.3047,84614.0
2016-07-05 14:00:00,54.83,54.97,54.82,54.93,27193.0,54.2948,54.4334,54.2849,54.3938,27193.0
2016-07-05 14:05:00,54.91,54.97,54.85,54.9,34092.0,54.374,54.4334,54.3146,54.3641,34092.0
2016-07-05 14:10:00,54.9,55.07,54.9,55.04,79297.0,54.3641,54.5324,54.3641,54.5027,79297.0
2016-07-05 14:15:00,55.06,55.1,54.99,54.99,40831.0,54.5225,54.5621,54.4532,54.4532,40831.0
2016-07-05 14:20:00,55.0,55.02,54.89,54.93,59248.0,54.4631,54.4829,54.3542,54.3938,59248.0
2016-07-05 14:25:00,54.92,54.96,54.86,54.95,29145.0,54.3839,54.4235,54.3245,54.4136,29145.0
2016-07-05 14:30:00,54.94,54.99,54.91,54.98,32678.0,54.4037,54.4532,54.374,54.4433,32678.0
2016-07-05 14:35:00,55.0,55.0,54.93,54.94,19175.0,54.4631,54.4631,54.3938,54.4037,19175.0
2016-07-05 14:40:00,54.96,55.05,54.89,55.0,58605.0,54.4235,54.5126,54.3542,54.4631,58605.0
2016-07-05 14:45:00,55.01,55.05,54.9,54.9,34690.0,54.473,54.5126,54.3641,54.3641,34690.0
2016-07-05 14:50:00,54.9,55.0,54.85,54.97,67260.0,54.3641,54.4631,54.3146,54.4334,67260.0
2016-07-05 14:55:00,54.96,55.03,54.94,55.02,50721.0,54.4235,54.4928,54.4037,54.4829,50721.0
2016-07-05 15:00:00,54.98,55.09,54.96,55.09,25167.0,54.4433,54.5522,54.4235,54.5522,25167.0
2016-07-05 15:05:00,55.08,55.11,55.0,55.07,42955.0,54.5423,54.572,54.4631,54.5324,42955.0
2016-07-05 15:10:00,55.09,55.14,55.07,55.09,58880.0,54.5522,54.6018,54.5324,54.5522,58880.0
2016-07-05 15:15:00,55.09,55.2,55.07,55.17,79891.0,54.5522,54.6612,54.5324,54.6315,79891.0
2016-07-05 15:20:00,55.18,55.2,55.14,55.16,41910.0,54.6414,54.6612,54.6018,54.6216,41910.0
2016-07-05 15:25:00,55.16,55.25,55.16,55.22,52404.0,54.6216,54.7107,54.6216,54.681,52404.0
2016-07-05 15:30:00,55.21,55.43,55.19,55.41,140917.0,54.6711,54.8889,54.6513,54.8691,140917.0
2016-07-05 15:35:00,55.41,55.5,55.37,55.48,121141.0,54.8691,54.9582,54.8295,54.9384,121141.0
2016-07-05 15:40:00,55.49,55.54,55.44,55.47,69431.0,54.9483,54.9979,54.8988,54.9285,69431.0
2016-07-05 15:45:00,55.48,55.48,55.39,55.45,71845.0,54.9384,54.9384,54.8493,54.9087,71845.0
2016-07-05 15:50:00,55.44,55.44,55.24,55.27,132320.0,54.8988,54.8988,54.7008,54.7305,132320.0
2016-07-05 15:55:00,55.28,55.28,55.13,55.17,153889.0,54.7404,54.7404,54.5919,54.6315,153889.0
2016-07-06 09:30:00,54.75,55.05,54.52,54.94,182098.0,54.2156,54.5126,53.9878,54.4037,182098.0
2016-07-06 09:35:00,54.93,55.03,54.71,54.8,94797.0,54.3938,54.4928,54.176,54.2651,94797.0
2016-07-06 09:40:00,54.82,54.92,54.66,54.78,214438.0,54.2849,54.3839,54.1264,54.2453,214438.0
2016-07-06 09:45:00,54.8,54.94,54.65,54.77,238968.0,54.2651,54.4037,54.1165,54.2354,238968.0
2016-07-06 09:50:00,54.8,55.21,54.79,55.14,171506.0,54.2651,54.6711,54.2552,54.6018,171506.0
2016-07-06 09:55:00,55.14,55.44,55.12,55.33,129780.0,54.6018,54.8988,54.582,54.7899,129780.0
2016-07-06 10:00:00,55.36,55.85,55.34,55.75,496164.0,54.8196,55.3048,54.7998,55.2058,496164.0
2016-07-06 10:05:00,55.73,55.74,55.43,55.64,281045.0,55.186,55.1959,54.8889,55.0969,281045.0
2016-07-06 10:10:00,55.63,55.78,55.58,55.75,172084.0,55.087,55.2355,55.0375,55.2058,172084.0
2016-07-06 10:15:00,55.75,55.76,55.53,55.58,173188.0,55.2058,55.2157,54.9879,55.0375,173188.0
2016-07-06 10:20:00,55.59,55.74,55.57,55.65,122750.0,55.0474,55.1959,55.0276,55.1068,122750.0
2016-07-06 10:25:00,55.66,55.84,55.6,55.65,129688.0,55.1167,55.2949,55.0573,55.1068,129688.0
2016-07-06 10:30:00,55.63,55.64,55.5,55.57,80796.0,55.087,55.0969,54.9582,55.0276,80796.0
2016-07-06 10:35:00,55.57,55.75,55.5,55.73,83074.0,55.0276,55.2058,54.9582,55.186,83074.0
2016-07-06 10:40:00,55.75,55.93,55.69,55.81,141904.0,55.2058,55.384,55.1464,55.2652,141904.0
2016-07-06 10:45:00,55.82,56.01,55.75,56.0,144717.0,55.2751,55.4633,55.2058,55.4534,144717.0
2016-07-06 10:50:00,56.02,56.09,55.97,56.04,182216.0,55.4732,55.5425,55.4237,55.493,182216.0
2016-07-06 10:55:00,56.06,56.09,55.88,56.06,86073.0,55.5128,55.5425,55.3345,55.5128,86073.0
2016-07-06 11:00:00,56.1,56.18,56.07,56.11,105407.0,55.5524,55.6316,55.5227,55.5623,105407.0
2016-07-06 11:05:00,56.14,56.29,56.12,56.29,168960.0,55.592,55.7405,55.5722,55.7405,168960.0
2016-07-06 11:10:00,56.29,56.43,56.29,56.36,117702.0,55.7405,55.8792,55.7405,55.8098,117702.0
2016-07-06 11:15:00,56.38,56.43,56.29,56.33,58846.0,55.8297,55.8792,55.7405,55.7801,58846.0
2016-07-06 11:20:00,56.34,56.4,56.16,56.16,103219.0,55.79,55.8495,55.6118,55.6118,103219.0
2016-07-06 11:25:00,56.15,56.22,56.04,56.04,157434.0,55.6019,55.6712,55.493,55.493,157434.0
2016-07-06 11:30:00,56.06,56.1,55.94,55.94,55661.0,55.5128,55.5524,55.3939,55.3939,55661.0
2016-07-06 11:35:00,55.94,56.0,55.89,55.91,87212.0,55.3939,55.4534,55.3444,55.3642,87212.0
2016-07-06 11:40:00,55.89,55.97,55.89,55.93,63524.0,55.3444,55.4237,55.3444,55.384,63524.0
2016-07-06 11:45:00,55.93,56.01,55.92,55.96,57710.0,55.384,55.4633,55.3741,55.4138,57710.0
2016-07-06 11:50:00,55.93,56.18,55.91,56.12,96329.0,55.384,55.6316,55.3642,55.5722,96329.0
2016-07-06 11:55:00,56.12,56.13,56.04,56.1,56186.0,55.5722,55.5821,55.493,55.5524,56186.0
2016-07-06 12:00:00,56.11,56.31,56.09,56.3,67165.0,55.5623,55.7603,55.5425,55.7504,67165.0
2016-07-06 12:05:00,56.29,56.43,56.29,56.33,66847.0,55.7405,55.8792,55.7405,55.7801,66847.0
2016-07-06 12:10:00,56.33,56.36,56.23,56.24,64357.0,55.7801,55.8098,55.6811,55.691,64357.0
2016-07-06 12:15:00,56.25,56.33,56.24,56.29,33331.0,55.7009,55.7801,55.691,55.7405,33331.0
2016-07-06 12:20:00,56.28,56.34,56.16,56.18,98176.0,55.7306,55.79,55.6118,55.6316,98176.0
2016-07-06 12:25:00,56.19,56.22,56.16,56.18,65534.0,55.6415,55.6712,55.6118,55.6316,65534.0
2016-07-06 12:30:00,56.19,56.21,56.1,56.17,42611.0,55.6415,55.6613,55.5524,55.6217,42611.0
2016-07-06 12:35:00,56.16,56.28,56.13,56.16,91834.0,55.6118,55.7306,55.5821,55.6118,91834.0
2016-07-06 12:40:00,56.17,56.3,56.17,56.24,59042.0,55.6217,55.7504,55.6217,55.691,59042.0
2016-07-06 12:45:00,56.24,56.25,56.05,56.1,36544.0,55.691,55.7009,55.5029,55.5524,36544.0
2016-07-06 12:50:00,56.11,56.21,56.07,56.18,21394.0,55.5623,55.6613,55.5227,55.6316,21394.0
2016-07-06 12:55:00,56.2,56.24,56.13,56.22,34667.0,55.6514,55.691,55.5821,55.6712,34667.0
2016-07-06 13:00:00,56.22,56.32,56.21,56.26,62496.0,55.6712,55.7702,55.6613,55.7108,62496.0
2016-07-06 13:05:00,56.24,56.29,56.14,56.18,59728.0,55.691,55.7405,55.592,55.6316,59728.0
2016-07-06 13:10:00,56.19,56.28,56.18,56.24,29372.0,55.6415,55.7306,55.6316,55.691,29372.0
2016-07-06 13:15:00,56.28,56.3,56.21,56.23,86068.0,55.7306,55.7504,55.6613,55.6811,86068.0
2016-07-06 13:20:00,56.23,56.29,56.13,56.14,80480.0,55.6811,55.7405,55.5821,55.592,80480.0
2016-07-06 13:25:00,56.15,56.25,56.08,56.24,51726.0,55.6019,55.7009,55.5326,55.691,51726.0
2016-07-06 13:30:00,56.25,56.31,56.2,56.24,43672.0,55.7009,55.7603,55.6514,55.691,43672.0
2016-07-06 13:35:00,56.23,56.31,56.23,56.28,52922.0,55.6811,55.7603,55.6811,55.7306,52922.0
2016-07-06 13:40:00,56.28,56.32,56.13,56.13,50908.0,55.7306,55.7702,55.5821,55.5821,50908.0
2016-07-06 13:45:00,56.15,56.17,56.08,56.12,73002.0,55.6019,55.6217,55.5326,55.5722,73002.0
2016-07-06 13:50:00,56.12,56.23,56.12,56.12,35590.0,55.5722,55.6811,55.5722,55.5722,35590.0
2016-07-06 13:55:00,56.12,56.16,55.97,55.98,52268.0,55.5722,55.6118,55.4237,55.4336,52268.0
2016-07-06 14:00:00,55.98,56.03,55.92,55.99,51831.0,55.4336,55.4831,55.3741,55.4435,51831.0
2016-07-06 14:05:00,55.99,56.12,55.99,56.09,71639.0,55.4435,55.5722,55.4435,55.5425,71639.0
2016-07-06 14:10:00,56.13,56.13,55.97,55.97,53707.0,55.5821,55.5821,55.4237,55.4237,53707.0
2016-07-06 14:15:00,56.0,56.13,55.9,56.11,99498.0,55.4534,55.5821,55.3543,55.5623,99498.0
2016-07-06 14:20:00,56.13,56.13,56.02,56.03,38565.0,55.5821,55.5821,55.4732,55.4831,38565.0
2016-07-06 14:25:00,56.03,56.07,55.95,55.98,43180.0,55.4831,55.5227,55.4038,55.4336,43180.0
2016-07-06 14:30:00,55.96,56.1,55.96,56.08,79250.0,55.4138,55.5524,55.4138,55.5326,79250.0
2016-07-06 14:35:00,56.1,56.2,56.05,56.16,36480.0,55.5524,55.6514,55.5029,55.6118,36480.0
2016-07-06 14:40:00,56.15,56.18,56.09,56.12,39460.0,55.6019,55.6316,55.5425,55.5722,39460.0
2016-07-06 14:45:00,56.15,56.19,56.07,56.16,98437.0,55.6019,55.6415,55.5227,55.6118,98437.0
2016-07-06 14:50:00,56.17,56.3,56.14,56.26,43546.0,55.6217,55.7504,55.592,55.7108,43546.0
2016-07-06 14:55:00,56.29,56.35,56.24,56.27,52489.0,55.7405,55.7999,55.691,55.7207,52489.0
2016-07-06 15:00:00,56.28,56.3,56.15,56.2,130073.0,55.7306,55.7504,55.6019,55.6514,130073.0
2016-07-06 15:05:00,56.22,56.29,56.17,56.28,111018.0,55.6712,55.7405,55.6217,55.7306,111018.0
2016-07-06 15:10:00,56.28,56.34,56.22,56.24,105986.0,55.7306,55.79,55.6712,55.691,105986.0
2016-07-06 15:15:00,56.24,56.34,56.24,56.28,57818.0,55.691,55.79,55.691,55.7306,57818.0
2016-07-06 15:20:00,56.29,56.3,56.2,56.23,88873.0,55.7405,55.7504,55.6514,55.6811,88873.0
2016-07-06 15:25:00,56.23,56.32,56.2,56.29,126896.0,55.6811,55.7702,55.6514,55.7405,126896.0
2016-07-06 15:30:00,56.29,56.42,56.28,56.41,143436.0,55.7405,55.8693,55.7306,55.8594,143436.0
2016-07-06 15:35:00,56.42,56.54,56.42,56.5,150235.0,55.8693,55.9881,55.8693,55.9485,150235.0
2016-07-06 15:40:00,56.5,56.57,56.44,56.49,134712.0,55.9485,56.0178,55.8891,55.9386,134712.0
2016-07-06 15:45:00,56.49,56.5,56.41,56.43,99777.0,55.9386,55.9485,55.8594,55.8792,99777.0
2016-07-06 15:50:00,56.44,56.56,56.44,56.55,139289.0,55.8891,56.0079,55.8891,55.998,139289.0
2016-07-06 15:55:00,56.55,56.64,56.52,56.57,322078.0,55.998,56.0871,55.9683,56.0178,322078.0
2016-07-07 09:30:00,57.0,57.36,56.89,57.27,183070.0,56.4436,56.8001,56.3347,56.711,183070.0
2016-07-07 09:35:00,57.27,57.38,57.08,57.09,173550.0,56.711,56.8199,56.5228,56.5327,173550.0
2016-07-07 09:40:00,57.08,57.28,57.01,57.06,125396.0,56.5228,56.7209,56.4535,56.503,125396.0
2016-07-07 09:45:00,57.06,57.3,57.05,57.28,66458.0,56.503,56.7407,56.4931,56.7209,66458.0
2016-07-07 09:50:00,57.27,57.4,57.25,57.27,120894.0,56.711,56.8397,56.6912,56.711,120894.0
2016-07-07 09:55:00,57.29,57.34,57.15,57.27,82977.0,56.7308,56.7803,56.5921,56.711,82977.0
2016-07-07 10:00:00,57.26,57.27,57.0,57.04,87318.0,56.7011,56.711,56.4436,56.4832,87318.0
2016-07-07 10:05:00,57.04,57.12,56.91,56.93,166735.0,56.4832,56.5624,56.3545,56.3743,166735.0
2016-07-07 10:10:00,56.92,57.02,56.87,56.94,108629.0,56.3644,56.4634,56.3149,56.3842,108629.0
2016-07-07 10:15:00,56.99,57.16,56.98,57.04,70994.0,56.4337,56.602,56.4238,56.4832,70994.0
2016-07-07 10:20:00,57.03,57.07,56.81,56.94,152907.0,56.4733,56.5129,56.2555,56.3842,152907.0
2016-07-07 10:25:00,56.93,56.97,56.8,56.91,42117.0,56.3743,56.4139,56.2456,56.3545,42117.0
2016-07-07 10:30:00,56.91,57.05,56.86,57.04,37241.0,56.3545,56.4931,56.305,56.4832,37241.0
2016-07-07 10:35:00,57.02,57.13,57.01,57.04,41482.0,56.4634,56.5723,56.4535,56.4832,41482.0
2016-07-07 10:40:00,57.04,57.11,56.85,56.85,39350.0,56.4832,56.5525,56.2951,56.2951,39350.0
2016-07-07 10:45:00,56.88,56.96,56.86,56.9,169227.0,56.3248,56.404,56.305,56.3446,169227.0
2016-07-07 10:50:00,56.9,56.91,56.79,56.85,127313.0,56.3446,56.3545,56.2356,56.2951,127313.0
2016-07-07 10:55:00,56.84,56.84,56.69,56.72,36115.0,56.2852,56.2852,56.1366,56.1663,36115.0
2016-07-07 11:00:00,56.7,56.74,56.52,56.54,77717.0,56.1465,56.1861,55.9683,55.9881,77717.0
2016-07-07 11:05:00,56.53,56.73,56.44,56.63,125231.0,55.9782,56.1762,55.8891,56.0772,125231.0
2016-07-07 11:10:00,56.65,56.84,56.63,56.83,92107.0,56.097,56.2852,56.0772,56.2753,92107.0
2016-07-07 11:15:00,56.81,56.99,56.78,56.8,140968.0,56.2555,56.4337,56.2257,56.2456,140968.0
2016-07-07 11:20:00,56.8,56.9,56.68,56.72,47894.0,56.2456,56.3446,56.1267,56.1663,47894.0
2016-07-07 11:25:00,56.7,56.79,56.69,56.78,20024.0,56.1465,56.2356,56.1366,56.2257,20024.0
2016-07-07 11:30:00,56.8,56.82,56.71,56.82,33164.0,56.2456,56.2654,56.1564,56.2654,33164.0
2016-07-07 11:35:00,56.82,56.91,56.8,56.88,35026.0,56.2654,56.3545,56.2456,56.3248,35026.0
2016-07-07 11:40:00,56.89,56.9,56.78,56.84,65276.0,56.3347,56.3446,56.2257,56.2852,65276.0
2016-07-07 11:45:00,56.82,56.82,56.57,56.6,152627.0,56.2654,56.2654,56.0178,56.0475,152627.0
2016-07-07 11:50:00,56.61,56.61,56.51,56.58,67367.0,56.0574,56.0574,55.9584,56.0277,67367.0
2016-07-07 11:55:00,56.57,56.69,56.49,56.67,63587.0,56.0178,56.1366,55.9386,56.1168,63587.0
2016-07-07 12:00:00,56.67,56.72,56.61,56.7,69281.0,56.1168,56.1663,56.0574,56.1465,69281.0
2016-07-07 12:05:00,56.72,56.76,56.53,56.56,33361.0,56.1663,56.2059,55.9782,56.0079,33361.0
2016-07-07 12:10:00,56.59,56.71,56.59,56.69,16998.0,56.0376,56.1564,56.0376,56.1366,16998.0
2016-07-07 12:15:00,56.71,56.71,56.59,56.62,35942.0,56.1564,56.1564,56.0376,56.0673,35942.0
2016-07-07 12:20:00,56.63,56.66,56.55,56.58,58543.0,56.0772,56.1069,55.998,56.0277,58543.0
2016-07-07 12:25:00,56.59,56.7,56.45,56.7,123640.0,56.0376,56.1465,55.899,56.1465,123640.0
2016-07-07 12:30:00,56.7,56.74,56.63,56.68,22080.0,56.1465,56.1861,56.0772,56.1267,22080.0
2016-07-07 12:35:00,56.68,56.72,56.62,56.66,42050.0,56.1267,56.1663,56.0673,56.1069,42050.0
2016-07-07 12:40:00,56.68,56.73,56.64,56.71,22509.0,56.1267,56.1762,56.0871,56.1564,22509.0
2016-07-07 12:45:00,56.7,56.7,56.56,56.58,19906.0,56.1465,56.1465,56.0079,56.0277,19906.0
2016-07-07 12:50:00,56.58,56.58,56.32,56.38,46012.0,56.0277,56.0277,55.7702,55.8297,46012.0
2016-07-07 12:55:00,56.37,56.45,56.3,56.31,38312.0,55.8197,55.899,55.7504,55.7603,38312.0
2016-07-07 13:00:00,56.36,56.38,56.26,56.29,31964.0,55.8098,55.8297,55.7108,55.7405,31964.0
2016-07-07 13:05:00,56.31,56.36,56.27,56.32,37581.0,55.7603,55.8098,55.7207,55.7702,37581.0
2016-07-07 13:10:00,56.32,56.42,56.27,56.39,91272.0,55.7702,55.8693,55.7207,55.8396,91272.0
2016-07-07 13:15:00,56.38,56.48,56.37,56.45,28317.0,55.8297,55.9287,55.8197,55.899,28317.0
2016-07-07 13:20:00,56.44,56.51,56.4,56.5,50553.0,55.8891,55.9584,55.8495,55.9485,50553.0
2016-07-07 13:25:00,56.52,56.68,56.51,56.57,99489.0,55.9683,56.1267,55.9584,56.0178,99489.0
2016-07-07 13:30:00,56.59,56.66,56.58,56.66,23324.0,56.0376,56.1069,56.0277,56.1069,23324.0
2016-07-07 13:35:00,56.66,56.67,56.53,56.55,26975.0,56.1069,56.1168,55.9782,55.998,26975.0
2016-07-07 13:40:00,56.55,56.58,56.45,56.54,26437.0,55.998,56.0277,55.899,55.9881,26437.0
2016-07-07 13:45:00,56.53,56.55,56.46,56.53,15426.0,55.9782,55.998,55.9089,55.9782,15426.0
2016-07-07 13:50:00,56.52,56.55,56.42,56.51,26458.0,55.9683,55.998,55.8693,55.9584,26458.0
2016-07-07 13:55:00,56.51,56.65,56.49,56.64,25589.0,55.9584,56.097,55.9386,56.0871,25589.0
2016-07-07 14:00:00,56.63,56.7,56.56,56.67,110426.0,56.0772,56.1465,56.0079,56.1168,110426.0
2016-07-07 14:05:00,56.67,56.69,56.52,56.54,22237.0,56.1168,56.1366,55.9683,55.9881,22237.0
2016-07-07 14:10:00,56.54,56.54,56.4,56.48,62121.0,55.9881,55.9881,55.8495,55.9287,62121.0
2016-07-07 14:15:00,56.49,56.64,56.48,56.53,58492.0,55.9386,56.0871,55.9287,55.9782,58492.0
2016-07-07 14:20:00,56.53,56.73,56.53,56.63,88204.0,55.9782,56.1762,55.9782,56.0772,88204.0
2016-07-07 14:25:00,56.63,56.74,56.59,56.64,85293.0,56.0772,56.1861,56.0376,56.0871,85293.0
2016-07-07 14:30:00,56.65,56.72,56.59,56.61,62130.0,56.097,56.1663,56.0376,56.0574,62130.0
2016-07-07 14:35:00,56.61,56.77,56.6,56.69,24062.0,56.0574,56.2158,56.0475,56.1366,24062.0
2016-07-07 14:40:00,56.72,56.72,56.6,56.67,14849.0,56.1663,56.1663,56.0475,56.1168,14849.0
2016-07-07 14:45:00,56.68,56.78,56.64,56.78,108361.0,56.1267,56.2257,56.0871,56.2257,108361.0
2016-07-07 14:50:00,56.77,56.8,56.64,56.74,131411.0,56.2158,56.2456,56.0871,56.1861,131411.0
2016-07-07 14:55:00,56.73,56.75,56.62,56.7,42739.0,56.1762,56.196,56.0673,56.1465,42739.0
2016-07-07 15:00:00,56.7,56.77,56.63,56.75,69933.0,56.1465,56.2158,56.0772,56.196,69933.0
2016-07-07 15:05:00,56.77,57.02,56.76,57.01,222461.0,56.2158,56.4634,56.2059,56.4535,222461.0
2016-07-07 15:10:00,57.02,57.08,56.97,57.07,98758.0,56.4634,56.5228,56.4139,56.5129,98758.0
2016-07-07 15:15:00,57.07,57.13,57.01,57.09,124078.0,56.5129,56.5723,56.4535,56.5327,124078.0
2016-07-07 15:20:00,57.09,57.1,56.99,57.01,35362.0,56.5327,56.5426,56.4337,56.4535,35362.0
2016-07-07 15:25:00,57.01,57.05,56.92,56.97,34289.0,56.4535,56.4931,56.3644,56.4139,34289.0
2016-07-07 15:30:00,56.99,57.09,56.94,57.09,102784.0,56.4337,56.5327,56.3842,56.5327,102784.0
2016-07-07 15:35:00,57.07,57.09,57.0,57.04,54739.0,56.5129,56.5327,56.4436,56.4832,54739.0
2016-07-07 15:40:00,57.04,57.11,56.99,57.04,58846.0,56.4832,56.5525,56.4337,56.4832,58846.0
2016-07-07 15:45:00,57.04,57.11,57.03,57.08,70996.0,56.4832,56.5525,56.4733,56.5228,70996.0
2016-07-07 15:50:00,57.08,57.12,57.04,57.09,128867.0,56.5228,56.5624,56.4832,56.5327,128867.0
2016-07-07 15:55:00,57.1,57.13,57.05,57.11,200545.0,56.5426,56.5723,56.4931,56.5525,200545.0
2016-07-08 09:30:00,57.06,57.06,56.79,56.82,124209.0,56.503,56.503,56.2356,56.2654,124209.0
2016-07-08 09:35:00,56.82,56.88,56.63,56.83,161679.0,56.2654,56.3248,56.0772,56.2753,161679.0
2016-07-08 09:40:00,56.84,57.29,56.8,57.01,315901.0,56.2852,56.7308,56.2456,56.4535,315901.0
2016-07-08 09:45:00,57.04,57.11,56.95,57.02,56090.0,56.4832,56.5525,56.3941,56.4634,56090.0
2016-07-08 09:50:00,57.06,57.17,57.01,57.12,170163.0,56.503,56.6119,56.4535,56.5624,170163.0
2016-07-08 09:55:00,57.14,57.15,56.97,57.15,99984.0,56.5822,56.5921,56.4139,56.5921,99984.0
2016-07-08 10:00:00,57.16,57.18,56.98,57.03,98295.0,56.602,56.6218,56.4238,56.4733,98295.0
2016-07-08 10:05:00,57.03,57.09,56.94,57.04,107184.0,56.4733,56.5327,56.3842,56.4832,107184.0
2016-07-08 10:10:00,57.06,57.06,56.93,57.01,108375.0,56.503,56.503,56.3743,56.4535,108375.0
2016-07-08 10:15:00,57.01,57.03,56.84,56.85,44798.0,56.4535,56.4733,56.2852,56.2951,44798.0
2016-07-08 10:20:00,56.84,56.96,56.69,56.9,128478.0,56.2852,56.404,56.1366,56.3446,128478.0
2016-07-08 10:25:00,56.93,56.99,56.86,56.94,54976.0,56.3743,56.4337,56.305,56.3842,54976.0
2016-07-08 10:30:00,56.97,57.06,56.91,56.92,41783.0,56.4139,56.503,56.3545,56.3644,41783.0
2016-07-08 10:35:00,56.96,57.13,56.96,57.09,52277.0,56.404,56.5723,56.404,56.5327,52277.0
2016-07-08 10:40:00,57.12,57.27,57.12,57.24,50449.0,56.5624,56.711,56.5624,56.6813,50449.0
2016-07-08 10:45:00,57.25,57.25,57.14,57.18,54553.0,56.6912,56.6912,56.5822,56.6218,54553.0
2016-07-08 10:50:00,57.16,57.25,57.14,57.2,39776.0,56.602,56.6912,56.5822,56.6416,39776.0
2016-07-08 10:55:00,57.2,57.26,57.16,57.21,60586.0,56.6416,56.7011,56.602,56.6515,60586.0
2016-07-08 11:00:00,57.21,57.26,57.16,57.19,29648.0,56.6515,56.7011,56.602,56.6317,29648.0
2016-07-08 11:05:00,57.19,57.23,57.16,57.16,56247.0,56.6317,56.6714,56.602,56.602,56247.0
2016-07-08 11:10:00,57.16,57.24,57.14,57.21,43453.0,56.602,56.6813,56.5822,56.6515,43453.0
2016-07-08 11:15:00,57.23,57.39,57.22,57.38,72069.0,56.6714,56.8298,56.6615,56.8199,72069.0
2016-07-08 11:20:00,57.38,57.46,57.34,57.44,96360.0,56.8199,56.8991,56.7803,56.8793,96360.0
2016-07-08 11:25:00,57.44,57.55,57.44,57.47,107439.0,56.8793,56.9882,56.8793,56.909,107439.0
2016-07-08 11:30:00,57.47,57.49,57.25,57.26,73790.0,56.909,56.9288,56.6912,56.7011,73790.0
2016-07-08 11:35:00,57.26,57.39,57.24,57.39,74539.0,56.7011,56.8298,56.6813,56.8298,74539.0
2016-07-08 11:40:00,57.4,57.44,57.36,57.41,65217.0,56.8397,56.8793,56.8001,56.8496,65217.0
2016-07-08 11:45:00,57.42,57.5,57.35,57.49,57876.0,56.8595,56.9387,56.7902,56.9288,57876.0
2016-07-08 11:50:00,57.49,57.55,57.45,57.54,43696.0,56.9288,56.9882,56.8892,56.9783,43696.0
2016-07-08 11:55:00,57.54,57.54,57.42,57.44,103216.0,56.9783,56.9783,56.8595,56.8793,103216.0
2016-07-08 12:00:00,57.44,57.47,57.3,57.33,75324.0,56.8793,56.909,56.7407,56.7704,75324.0
2016-07-08 12:05:00,57.35,57.47,57.33,57.43,34398.0,56.7902,56.909,56.7704,56.8694,34398.0
2016-07-08 12:10:00,57.45,57.51,57.43,57.5,38318.0,56.8892,56.9486,56.8694,56.9387,38318.0
2016-07-08 12:15:00,57.51,57.52,57.42,57.49,36999.0,56.9486,56.9585,56.8595,56.9288,36999.0
2016-07-08 12:20:00,57.51,57.53,57.46,57.53,59755.0,56.9486,56.9684,56.8991,56.9684,59755.0
2016-07-08 12:25:00,57.53,57.56,57.5,57.52,62857.0,56.9684,56.9981,56.9387,56.9585,62857.0
2016-07-08 12:30:00,57.53,57.54,57.4,57.4,58450.0,56.9684,56.9783,56.8397,56.8397,58450.0
2016-07-08 12:35:00,57.42,57.44,57.37,57.37,42693.0,56.8595,56.8793,56.81,56.81,42693.0
2016-07-08 12:40:00,57.38,57.5,57.38,57.47,43718.0,56.8199,56.9387,56.8199,56.909,43718.0
2016-07-08 12:45:00,57.49,57.49,57.36,57.37,13790.0,56.9288,56.9288,56.8001,56.81,13790.0
2016-07-08 12:50:00,57.38,57.43,57.33,57.4,26442.0,56.8199,56.8694,56.7704,56.8397,26442.0
2016-07-08 12:55:00,57.41,57.46,57.4,57.41,22180.0,56.8496,56.8991,56.8397,56.8496,22180.0
2016-07-08 13:00:00,57.44,57.48,57.41,57.41,32593.0,56.8793,56.9189,56.8496,56.8496,32593.0
2016-07-08 13:05:00,57.41,57.48,57.4,57.47,43795.0,56.8496,56.9189,56.8397,56.909,43795.0
2016-07-08 13:10:00,57.48,57.49,57.41,57.47,41649.0,56.9189,56.9288,56.8496,56.909,41649.0
2016-07-08 13:15:00,57.46,57.48,57.43,57.47,22540.0,56.8991,56.9189,56.8694,56.909,22540.0
2016-07-08 13:20:00,57.47,57.52,57.46,57.51,41689.0,56.909,56.9585,56.8991,56.9486,41689.0
2016-07-08 13:25:00,57.53,57.57,57.49,57.55,34549.0,56.9684,57.008,56.9288,56.9882,34549.0
2016-07-08 13:30:00,57.57,57.62,57.54,57.6,45557.0,57.008,57.0575,56.9783,57.0377,45557.0
2016-07-08 13:35:00,57.62,57.63,57.57,57.58,42072.0,57.0575,57.0674,57.008,57.0179,42072.0
2016-07-08 13:40:00,57.57,57.68,57.57,57.61,71789.0,57.008,57.117,57.008,57.0476,71789.0
2016-07-08 13:45:00,57.59,57.63,57.57,57.62,18969.0,57.0278,57.0674,57.008,57.0575,18969.0
2016-07-08 13:50:00,57.61,57.64,57.54,57.55,40946.0,57.0476,57.0774,56.9783,56.9882,40946.0
2016-07-08 13:55:00,57.55,57.64,57.54,57.62,40076.0,56.9882,57.0774,56.9783,57.0575,40076.0
2016-07-08 14:00:00,57.61,57.63,57.57,57.61,24283.0,57.0476,57.0674,57.008,57.0476,24283.0
2016-07-08 14:05:00,57.63,57.73,57.62,57.68,111140.0,57.0674,57.1665,57.0575,57.117,111140.0
2016-07-08 14:10:00,57.69,57.78,57.68,57.71,139028.0,57.1269,57.216,57.117,57.1467,139028.0
2016-07-08 14:15:00,57.7,57.78,57.7,57.73,38911.0,57.1368,57.216,57.1368,57.1665,38911.0
2016-07-08 14:20:00,57.73,57.8,57.71,57.76,108499.0,57.1665,57.2358,57.1467,57.1962,108499.0
2016-07-08 14:25:00,57.77,57.84,57.77,57.84,56164.0,57.2061,57.2754,57.2061,57.2754,56164.0
2016-07-08 14:30:00,57.85,57.95,57.84,57.95,162081.0,57.2853,57.3843,57.2754,57.3843,162081.0
2016-07-08 14:35:00,57.95,57.97,57.9,57.94,157837.0,57.3843,57.4041,57.3348,57.3744,157837.0
2016-07-08 14:40:00,57.95,57.96,57.87,57.89,27402.0,57.3843,57.3942,57.3051,57.3249,27402.0
2016-07-08 14:45:00,57.9,57.9,57.78,57.85,61151.0,57.3348,57.3348,57.216,57.2853,61151.0
2016-07-08 14:50:00,57.85,57.9,57.81,57.9,58781.0,57.2853,57.3348,57.2457,57.3348,58781.0
2016-07-08 14:55:00,57.88,57.88,57.77,57.79,17541.0,57.315,57.315,57.2061,57.2259,17541.0
2016-07-08 15:00:00,57.78,57.78,57.63,57.69,72363.0,57.216,57.216,57.0674,57.1269,72363.0
2016-07-08 15:05:00,57.68,57.72,57.67,57.7,43347.0,57.117,57.1566,57.1071,57.1368,43347.0
2016-07-08 15:10:00,57.71,57.72,57.65,57.67,38665.0,57.1467,57.1566,57.0873,57.1071,38665.0
2016-07-08 15:15:00,57.67,57.68,57.57,57.57,62587.0,57.1071,57.117,57.008,57.008,62587.0
2016-07-08 15:20:00,57.57,57.59,57.48,57.5,112172.0,57.008,57.0278,56.9189,56.9387,112172.0
2016-07-08 15:25:00,57.5,57.51,57.37,57.37,109450.0,56.9387,56.9486,56.81,56.81,109450.0
2016-07-08 15:30:00,57.36,57.47,57.34,57.46,111450.0,56.8001,56.909,56.7803,56.8991,111450.0
2016-07-08 15:35:00,57.46,57.57,57.39,57.56,139499.0,56.8991,57.008,56.8298,56.9981,139499.0
2016-07-08 15:40:00,57.57,57.58,57.44,57.49,78555.0,57.008,57.0179,56.8793,56.9288,78555.0
2016-07-08 15:45:00,57.48,57.55,57.44,57.46,136355.0,56.9189,56.9882,56.8793,56.8991,136355.0
2016-07-08 15:50:00,57.47,57.66,57.47,57.63,98248.0,56.909,57.0972,56.909,57.0674,98248.0
2016-07-08 15:55:00,57.63,57.68,57.63,57.63,215631.0,57.0674,57.117,57.0674,57.0674,215631.0
2016-07-11 09:30:00,58.03,58.14,57.9,58.05,124702.0,57.4635,57.5725,57.3348,57.4833,124702.0
2016-07-11 09:35:00,58.08,58.14,57.93,58.0,115092.0,57.5131,57.5725,57.3645,57.4338,115092.0
2016-07-11 09:40:00,57.99,58.06,57.85,57.87,102426.0,57.4239,57.4933,57.2853,57.3051,102426.0
2016-07-11 09:45:00,57.87,57.95,57.62,57.7,145763.0,57.3051,57.3843,57.0575,57.1368,145763.0
2016-07-11 09:50:00,57.68,57.84,57.61,57.72,42007.0,57.117,57.2754,57.0476,57.1566,42007.0
2016-07-11 09:55:00,57.74,57.93,57.74,57.89,52760.0,57.1764,57.3645,57.1764,57.3249,52760.0
2016-07-11 10:00:00,57.91,57.91,57.79,57.83,94104.0,57.3447,57.3447,57.2259,57.2655,94104.0
2016-07-11 10:05:00,57.82,58.11,57.78,58.05,85301.0,57.2556,57.5428,57.216,57.4833,85301.0
2016-07-11 10:10:00,58.04,58.08,57.81,57.91,108465.0,57.4734,57.5131,57.2457,57.3447,108465.0
2016-07-11 10:15:00,57.9,58.01,57.86,57.96,35756.0,57.3348,57.4437,57.2952,57.3942,35756.0
2016-07-11 10:20:00,57.95,57.98,57.77,57.78,115317.0,57.3843,57.414,57.2061,57.216,115317.0
2016-07-11 10:25:00,57.78,57.81,57.67,57.74,81593.0,57.216,57.2457,57.1071,57.1764,81593.0
2016-07-11 10:30:00,57.76,57.82,57.72,57.81,47969.0,57.1962,57.2556,57.1566,57.2457,47969.0
2016-07-11 10:35:00,57.8,57.88,57.79,57.82,39155.0,57.2358,57.315,57.2259,57.2556,39155.0
2016-07-11 10:40:00,57.83,57.84,57.71,57.79,78848.0,57.2655,57.2754,57.1467,57.2259,78848.0
2016-07-11 10:45:00,57.79,57.88,57.78,57.84,114724.0,57.2259,57.315,57.216,57.2754,114724.0
2016-07-11 10:50:00,57.85,57.91,57.8,57.83,46791.0,57.2853,57.3447,57.2358,57.2655,46791.0
2016-07-11 10:55:00,57.82,57.97,57.82,57.97,23206.0,57.2556,57.4041,57.2556,57.4041,23206.0
2016-07-11 11:00:00,57.95,58.11,57.95,58.08,139007.0,57.3843,57.5428,57.3843,57.5131,139007.0
2016-07-11 11:05:00,58.1,58.12,57.99,57.99,34691.0,57.5329,57.5527,57.4239,57.4239,34691.0
2016-07-11 11:10:00,58.0,58.1,58.0,58.05,70663.0,57.4338,57.5329,57.4338,57.4833,70663.0
2016-07-11 11:15:00,58.04,58.04,57.91,58.03,49718.0,57.4734,57.4734,57.3447,57.4635,49718.0
2016-07-11 11:20:00,58.03,58.03,57.87,57.93,98391.0,57.4635,57.4635,57.3051,57.3645,98391.0
2016-07-11 11:25:00,57.95,57.95,57.87,57.92,16073.0,57.3843,57.3843,57.3051,57.3546,16073.0
2016-07-11 11:30:00,57.93,58.05,57.93,58.04,27843.0,57.3645,57.4833,57.3645,57.4734,27843.0
2016-07-11 11:35:00,58.04,58.06,57.96,57.99,21104.0,57.4734,57.4933,57.3942,57.4239,21104.0
2016-07-11 11:40:00,57.99,58.1,57.99,58.09,80073.0,57.4239,57.5329,57.4239,57.523,80073.0
2016-07-11 11:45:00,58.1,58.11,58.01,58.06,126683.0,57.5329,57.5428,57.4437,57.4933,126683.0
2016-07-11 11:50:00,58.07,58.11,58.06,58.09,21868.0,57.5032,57.5428,57.4933,57.523,21868.0
2016-07-11 11:55:00,58.08,58.08,58.01,58.04,24251.0,57.5131,57.5131,57.4437,57.4734,24251.0
2016-07-11 12:00:00,58.06,58.12,58.04,58.09,28444.0,57.4933,57.5527,57.4734,57.523,28444.0
2016-07-11 12:05:00,58.07,58.13,58.07,58.11,34337.0,57.5032,57.5626,57.5032,57.5428,34337.0
2016-07-11 12:10:00,58.1,58.1,58.05,58.06,55455.0,57.5329,57.5329,57.4833,57.4933,55455.0
2016-07-11 12:15:00,58.08,58.1,58.04,58.05,26713.0,57.5131,57.5329,57.4734,57.4833,26713.0
2016-07-11 12:20:00,58.05,58.05,57.99,58.01,22328.0,57.4833,57.4833,57.4239,57.4437,22328.0
2016-07-11 12:25:00,58.01,58.06,57.99,58.01,69876.0,57.4437,57.4933,57.4239,57.4437,69876.0
2016-07-11 12:30:00,58.03,58.05,58.0,58.04,31363.0,57.4635,57.4833,57.4338,57.4734,31363.0
2016-07-11 12:35:00,58.04,58.17,58.01,58.15,115630.0,57.4734,57.6022,57.4437,57.5824,115630.0
2016-07-11 12:40:00,58.15,58.18,58.13,58.17,66118.0,57.5824,57.6121,57.5626,57.6022,66118.0
2016-07-11 12:45:00,58.17,58.22,58.16,58.16,61560.0,57.6022,57.6517,57.5923,57.5923,61560.0
2016-07-11 12:50:00,58.18,58.22,58.18,58.18,91302.0,57.6121,57.6517,57.6121,57.6121,91302.0
2016-07-11 12:55:00,58.2,58.21,58.13,58.17,101732.0,57.6319,57.6418,57.5626,57.6022,101732.0
2016-07-11 13:00:00,58.16,58.23,58.15,58.15,84627.0,57.5923,57.6616,57.5824,57.5824,84627.0
2016-07-11 13:05:00,58.15,58.17,58.11,58.14,29453.0,57.5824,57.6022,57.5428,57.5725,29453.0
2016-07-11 13:10:00,58.12,58.18,58.11,58.13,25259.0,57.5527,57.6121,57.5428,57.5626,25259.0
2016-07-11 13:15:00,58.13,58.19,58.12,58.15,56378.0,57.5626,57.622,57.5527,57.5824,56378.0
2016-07-11 13:20:00,58.15,58.21,58.14,58.14,41556.0,57.5824,57.6418,57.5725,57.5725,41556.0
2016-07-11 13:25:00,58.14,58.16,58.09,58.14,101528.0,57.5725,57.5923,57.523,57.5725,101528.0
2016-07-11 13:30:00,58.13,58.15,58.11,58.12,18025.0,57.5626,57.5824,57.5428,57.5527,18025.0
2016-07-11 13:35:00,58.12,58.17,58.12,58.16,9242.0,57.5527,57.6022,57.5527,57.5923,9242.0
2016-07-11 13:40:00,58.15,58.16,58.1,58.11,20269.0,57.5824,57.5923,57.5329,57.5428,20269.0
2016-07-11 13:45:00,58.11,58.18,58.09,58.14,13369.0,57.5428,57.6121,57.523,57.5725,13369.0
2016-07-11 13:50:00,58.14,58.17,58.13,58.15,25022.0,57.5725,57.6022,57.5626,57.5824,25022.0
2016-07-11 13:55:00,58.17,58.18,58.14,58.14,24160.0,57.6022,57.6121,57.5725,57.5725,24160.0
2016-07-11 14:00:00,58.14,58.16,58.12,58.14,22951.0,57.5725,57.5923,57.5527,57.5725,22951.0
2016-07-11 14:05:00,58.12,58.14,58.06,58.09,30250.0,57.5527,57.5725,57.4933,57.523,30250.0
2016-07-11 14:10:00,58.09,58.09,58.04,58.05,61552.0,57.523,57.523,57.4734,57.4833,61552.0
2016-07-11 14:15:00,58.06,58.07,58.02,58.04,21479.0,57.4933,57.5032,57.4536,57.4734,21479.0
2016-07-11 14:20:00,58.04,58.04,57.97,57.99,226524.0,57.4734,57.4734,57.4041,57.4239,226524.0
2016-07-11 14:25:00,58.0,58.02,57.93,57.93,75313.0,57.4338,57.4536,57.3645,57.3645,75313.0
2016-07-11 14:30:00,57.93,57.99,57.91,57.96,7987.0,57.3645,57.4239,57.3447,57.3942,7987.0
2016-07-11 14:35:00,57.99,58.01,57.95,57.97,35121.0,57.4239,57.4437,57.3843,57.4041,35121.0
2016-07-11 14:40:00,57.97,57.99,57.93,57.97,8356.0,57.4041,57.4239,57.3645,57.4041,8356.0
2016-07-11 14:45:00,57.96,57.97,57.92,57.92,70778.0,57.3942,57.4041,57.3546,57.3546,70778.0
2016-07-11 14:50:00,57.93,57.94,57.89,57.93,51535.0,57.3645,57.3744,57.3249,57.3645,51535.0
2016-07-11 14:55:00,57.95,57.98,57.87,57.87,51145.0,57.3843,57.414,57.3051,57.3051,51145.0
2016-07-11 15:00:00,57.87,57.92,57.85,57.91,36911.0,57.3051,57.3546,57.2853,57.3447,36911.0
2016-07-11 15:05:00,57.87,57.94,57.86,57.92,41685.0,57.3051,57.3744,57.2952,57.3546,41685.0
2016-07-11 15:10:00,57.92,57.93,57.89,57.91,32131.0,57.3546,57.3645,57.3249,57.3447,32131.0
2016-07-11 15:15:00,57.91,57.92,57.87,57.87,25336.0,57.3447,57.3546,57.3051,57.3051,25336.0
2016-07-11 15:20:00,57.87,57.9,57.85,57.85,63060.0,57.3051,57.3348,57.2853,57.2853,63060.0
2016-07-11 15:25:00,57.85,57.88,57.8,57.81,153768.0,57.2853,57.315,57.2358,57.2457,153768.0
2016-07-11 15:30:00,57.81,57.81,57.73,57.76,81916.0,57.2457,57.2457,57.1665,57.1962,81916.0
2016-07-11 15:35:00,57.76,57.77,57.7,57.75,62841.0,57.1962,57.2061,57.1368,57.1863,62841.0
2016-07-11 15:40:00,57.74,57.76,57.64,57.66,84586.0,57.1764,57.1962,57.0774,57.0972,84586.0
2016-07-11 15:45:00,57.65,57.65,57.54,57.55,115913.0,57.0873,57.0873,56.9783,56.9882,115913.0
2016-07-11 15:50:00,57.55,57.63,57.49,57.51,250314.0,56.9882,57.0674,56.9288,56.9486,250314.0
2016-07-11 15:55:00,57.51,57.51,57.36,57.37,349638.0,56.9486,56.9486,56.8001,56.81,349638.0
2016-07-12 09:30:00,58.15,58.23,57.94,58.03,164370.0,57.5824,57.6616,57.3744,57.4635,164370.0
2016-07-12 09:35:00,58.06,58.22,58.05,58.13,235530.0,57.4933,57.6517,57.4833,57.5626,235530.0
2016-07-12 09:40:00,58.16,58.25,58.09,58.18,183547.0,57.5923,57.6814,57.523,57.6121,183547.0
2016-07-12 09:45:00,58.18,58.34,58.15,58.25,170896.0,57.6121,57.7705,57.5824,57.6814,170896.0
2016-07-12 09:50:00,58.25,58.48,58.24,58.42,174982.0,57.6814,57.9092,57.6715,57.8497,174982.0
2016-07-12 09:55:00,58.44,58.44,58.14,58.19,120320.0,57.8695,57.8695,57.5725,57.622,120320.0
2016-07-12 10:00:00,58.17,58.36,58.17,58.27,106380.0,57.6022,57.7903,57.6022,57.7012,106380.0
2016-07-12 10:05:00,58.27,58.34,58.05,58.08,114751.0,57.7012,57.7705,57.4833,57.5131,114751.0
2016-07-12 10:10:00,58.07,58.18,57.96,58.0,134434.0,57.5032,57.6121,57.3942,57.4338,134434.0
2016-07-12 10:15:00,57.98,58.13,57.88,58.0,219355.0,57.414,57.5626,57.315,57.4338,219355.0
2016-07-12 10:20:00,58.0,58.05,57.87,57.89,82322.0,57.4338,57.4833,57.3051,57.3249,82322.0
2016-07-12 10:25:00,57.89,57.94,57.81,57.86,81141.0,57.3249,57.3744,57.2457,57.2952,81141.0
2016-07-12 10:30:00,57.85,57.95,57.85,57.92,57714.0,57.2853,57.3843,57.2853,57.3546,57714.0
2016-07-12 10:35:00,57.92,57.95,57.85,57.94,40996.0,57.3546,57.3843,57.2853,57.3744,40996.0
2016-07-12 10:40:00,57.95,58.05,57.94,58.01,60196.0,57.3843,57.4833,57.3744,57.4437,60196.0
2016-07-12 10:45:00,58.01,58.04,57.95,57.99,42255.0,57.4437,57.4734,57.3843,57.4239,42255.0
2016-07-12 10:50:00,57.98,58.01,57.91,57.94,89198.0,57.414,57.4437,57.3447,57.3744,89198.0
2016-07-12 10:55:00,57.95,57.97,57.84,57.84,74415.0,57.3843,57.4041,57.2754,57.2754,74415.0
2016-07-12 11:00:00,57.83,57.91,57.76,57.8,104243.0,57.2655,57.3447,57.1962,57.2358,104243.0
2016-07-12 11:05:00,57.81,57.93,57.78,57.85,41411.0,57.2457,57.3645,57.216,57.2853,41411.0
2016-07-12 11:10:00,57.85,57.97,57.85,57.91,57645.0,57.2853,57.4041,57.2853,57.3447,57645.0
2016-07-12 11:15:00,57.91,57.91,57.78,57.81,56196.0,57.3447,57.3447,57.216,57.2457,56196.0
2016-07-12 11:20:00,57.81,57.9,57.76,57.83,91190.0,57.2457,57.3348,57.1962,57.2655,91190.0
2016-07-12 11:25:00,57.83,57.95,57.82,57.87,70498.0,57.2655,57.3843,57.2556,57.3051,70498.0
2016-07-12 11:30:00,57.87,58.01,57.87,58.0,42990.0,57.3051,57.4437,57.3051,57.4338,42990.0
2016-07-12 11:35:00,58.0,58.04,57.95,58.02,35165.0,57.4338,57.4734,57.3843,57.4536,35165.0
2016-07-12 11:40:00,58.02,58.06,57.99,58.05,77460.0,57.4536,57.4933,57.4239,57.4833,77460.0
2016-07-12 11:45:00,58.05,58.06,58.01,58.03,44224.0,57.4833,57.4933,57.4437,57.4635,44224.0
2016-07-12 11:50:00,58.03,58.09,58.02,58.03,48625.0,57.4635,57.523,57.4536,57.4635,48625.0
2016-07-12 11:55:00,58.04,58.07,57.99,58.01,47150.0,57.4734,57.5032,57.4239,57.4437,47150.0
2016-07-12 12:00:00,58.0,58.1,58.0,58.06,46491.0,57.4338,57.5329,57.4338,57.4933,46491.0
2016-07-12 12:05:00,58.06,58.11,58.04,58.1,44496.0,57.4933,57.5428,57.4734,57.5329,44496.0
2016-07-12 12:10:00,58.12,58.15,58.08,58.15,48752.0,57.5527,57.5824,57.5131,57.5824,48752.0
2016-07-12 12:15:00,58.15,58.25,58.13,58.21,70127.0,57.5824,57.6814,57.5626,57.6418,70127.0
2016-07-12 12:20:00,58.21,58.25,58.16,58.25,42438.0,57.6418,57.6814,57.5923,57.6814,42438.0
2016-07-12 12:25:00,58.25,58.29,58.24,58.29,24646.0,57.6814,57.721,57.6715,57.721,24646.0
2016-07-12 12:30:00,58.3,58.36,58.24,58.24,68577.0,57.7309,57.7903,57.6715,57.6715,68577.0
2016-07-12 12:35:00,58.24,58.3,58.21,58.21,42927.0,57.6715,57.7309,57.6418,57.6418,42927.0
2016-07-12 12:40:00,58.22,58.3,58.15,58.15,56858.0,57.6517,57.7309,57.5824,57.5824,56858.0
2016-07-12 12:45:00,58.15,58.18,58.04,58.07,28103.0,57.5824,57.6121,57.4734,57.5032,28103.0
2016-07-12 12:50:00,58.06,58.18,58.03,58.13,42544.0,57.4933,57.6121,57.4635,57.5626,42544.0
2016-07-12 12:55:00,58.14,58.19,58.12,58.14,40043.0,57.5725,57.622,57.5527,57.5725,40043.0
2016-07-12 13:00:00,58.19,58.25,58.16,58.18,48289.0,57.622,57.6814,57.5923,57.6121,48289.0
2016-07-12 13:05:00,58.17,58.27,58.17,58.22,23065.0,57.6022,57.7012,57.6022,57.6517,23065.0
2016-07-12 13:10:00,58.22,58.25,58.2,58.23,19597.0,57.6517,57.6814,57.6319,57.6616,19597.0
2016-07-12 13:15:00,58.24,58.28,58.2,58.24,40817.0,57.6715,57.7111,57.6319,57.6715,40817.0
2016-07-12 13:20:00,58.24,58.26,58.21,58.24,39817.0,57.6715,57.6913,57.6418,57.6715,39817.0
2016-07-12 13:25:00,58.24,58.31,58.23,58.3,17562.0,57.6715,57.7408,57.6616,57.7309,17562.0
2016-07-12 13:30:00,58.31,58.36,58.28,58.36,47961.0,57.7408,57.7903,57.7111,57.7903,47961.0
2016-07-12 13:35:00,58.36,58.36,58.29,58.33,40901.0,57.7903,57.7903,57.721,57.7606,40901.0
2016-07-12 13:40:00,58.33,58.37,58.31,58.36,38701.0,57.7606,57.8002,57.7408,57.7903,38701.0
2016-07-12 13:45:00,58.36,58.36,58.21,58.23,104173.0,57.7903,57.7903,57.6418,57.6616,104173.0
2016-07-12 13:50:00,58.24,58.29,58.23,58.24,84382.0,57.6715,57.721,57.6616,57.6715,84382.0
2016-07-12 13:55:00,58.25,58.27,58.17,58.23,36411.0,57.6814,57.7012,57.6022,57.6616,36411.0
2016-07-12 14:00:00,58.24,58.28,58.21,58.24,47120.0,57.6715,57.7111,57.6418,57.6715,47120.0
2016-07-12 14:05:00,58.25,58.31,58.21,58.22,138406.0,57.6814,57.7408,57.6418,57.6517,138406.0
2016-07-12 14:10:00,58.23,58.28,58.22,58.25,134090.0,57.6616,57.7111,57.6517,57.6814,134090.0
2016-07-12 14:15:00,58.25,58.29,58.24,58.25,43240.0,57.6814,57.721,57.6715,57.6814,43240.0
2016-07-12 14:20:00,58.27,58.28,58.22,58.24,16483.0,57.7012,57.7111,57.6517,57.6715,16483.0
2016-07-12 14:25:00,58.24,58.27,58.2,58.24,49078.0,57.6715,57.7012,57.6319,57.6715,49078.0
2016-07-12 14:30:00,58.23,58.28,58.23,58.25,60885.0,57.6616,57.7111,57.6616,57.6814,60885.0
2016-07-12 14:35:00,58.24,58.27,58.22,58.24,23373.0,57.6715,57.7012,57.6517,57.6715,23373.0
2016-07-12 14:40:00,58.25,58.31,58.22,58.3,44604.0,57.6814,57.7408,57.6517,57.7309,44604.0
2016-07-12 14:45:00,58.29,58.3,58.26,58.27,16774.0,57.721,57.7309,57.6913,57.7012,16774.0
2016-07-12 14:50:00,58.27,58.35,58.27,58.32,79742.0,57.7012,57.7804,57.7012,57.7507,79742.0
2016-07-12 14:55:00,58.33,58.34,58.21,58.21,57956.0,57.7606,57.7705,57.6418,57.6418,57956.0
2016-07-12 15:00:00,58.22,58.26,58.2,58.2,64022.0,57.6517,57.6913,57.6319,57.6319,64022.0
2016-07-12 15:05:00,58.22,58.22,58.09,58.1,162743.0,57.6517,57.6517,57.523,57.5329,162743.0
2016-07-12 15:10:00,58.09,58.14,58.05,58.1,48855.0,57.523,57.5725,57.4833,57.5329,48855.0
2016-07-12 15:15:00,58.1,58.11,58.02,58.05,61544.0,57.5329,57.5428,57.4536,57.4833,61544.0
2016-07-12 15:20:00,58.05,58.11,58.04,58.06,122548.0,57.4833,57.5428,57.4734,57.4933,122548.0
2016-07-12 15:25:00,58.06,58.11,58.0,58.02,101258.0,57.4933,57.5428,57.4338,57.4536,101258.0
2016-07-12 15:30:00,58.02,58.05,57.93,57.94,128534.0,57.4536,57.4833,57.3645,57.3744,128534.0
2016-07-12 15:35:00,57.95,58.01,57.9,57.94,141017.0,57.3843,57.4437,57.3348,57.3744,141017.0
2016-07-12 15:40:00,57.93,57.97,57.81,57.81,112740.0,57.3645,57.4041,57.2457,57.2457,112740.0
2016-07-12 15:45:00,57.82,57.88,57.8,57.84,107932.0,57.2556,57.315,57.2358,57.2754,107932.0
2016-07-12 15:50:00,57.85,57.93,57.85,57.89,88786.0,57.2853,57.3645,57.2853,57.3249,88786.0
2016-07-12 15:55:00,57.89,57.94,57.86,57.9,186353.0,57.3249,57.3744,57.2952,57.3348,186353.0
2016-07-13 09:30:00,58.4,58.5,58.27,58.34,187397.0,57.8299,57.929,57.7012,57.7705,187397.0
2016-07-13 09:35:00,58.35,58.51,58.23,58.29,232725.0,57.7804,57.9389,57.6616,57.721,232725.0
2016-07-13 09:40:00,58.32,58.32,58.06,58.14,119798.0,57.7507,57.7507,57.4933,57.5725,119798.0
2016-07-13 09:45:00,58.1,58.24,57.81,57.82,168876.0,57.5329,57.6715,57.2457,57.2556,168876.0
2016-07-13 09:50:00,57.82,57.97,57.78,57.97,237025.0,57.2556,57.4041,57.216,57.4041,237025.0
2016-07-13 09:55:00,57.97,58.08,57.88,57.99,232747.0,57.4041,57.5131,57.315,57.4239,232747.0
2016-07-13 10:00:00,58.0,58.13,57.97,58.0,199388.0,57.4338,57.5626,57.4041,57.4338,199388.0
2016-07-13 10:05:00,57.98,58.1,57.96,58.03,102612.0,57.414,57.5329,57.3942,57.4635,102612.0
2016-07-13 10:10:00,58.04,58.15,57.97,57.98,85376.0,57.4734,57.5824,57.4041,57.414,85376.0
2016-07-13 10:15:00,57.99,58.0,57.81,57.83,121044.0,57.4239,57.4338,57.2457,57.2655,121044.0
2016-07-13 10:20:00,57.83,57.9,57.76,57.77,138994.0,57.2655,57.3348,57.1962,57.2061,138994.0
2016-07-13 10:25:00,57.76,57.77,57.65,57.7,161547.0,57.1962,57.2061,57.0873,57.1368,161547.0
2016-07-13 10:30:00,57.71,57.79,57.6,57.6,128247.0,57.1467,57.2259,57.0377,57.0377,128247.0
2016-07-13 10:35:00,57.61,57.71,57.6,57.66,48974.0,57.0476,57.1467,57.0377,57.0972,48974.0
2016-07-13 10:40:00,57.65,57.81,57.65,57.81,59463.0,57.0873,57.2457,57.0873,57.2457,59463.0
2016-07-13 10:45:00,57.82,57.83,57.64,57.67,44848.0,57.2556,57.2655,57.0774,57.1071,44848.0
2016-07-13 10:50:00,57.65,57.7,57.58,57.58,55247.0,57.0873,57.1368,57.0179,57.0179,55247.0
2016-07-13 10:55:00,57.57,57.64,57.53,57.55,37558.0,57.008,57.0774,56.9684,56.9882,37558.0
2016-07-13 11:00:00,57.56,57.58,57.52,57.53,48175.0,56.9981,57.0179,56.9585,56.9684,48175.0
2016-07-13 11:05:00,57.53,57.53,57.27,57.32,101597.0,56.9684,56.9684,56.711,56.7605,101597.0
2016-07-13 11:10:00,57.31,57.42,57.2,57.21,118258.0,56.7506,56.8595,56.6416,56.6515,118258.0
2016-07-13 11:15:00,57.2,57.23,56.83,56.83,267627.0,56.6416,56.6714,56.2753,56.2753,267627.0
2016-07-13 11:20:00,56.84,56.92,56.79,56.88,203690.0,56.2852,56.3644,56.2356,56.3248,203690.0
2016-07-13 11:25:00,56.92,56.92,56.84,56.86,110079.0,56.3644,56.3644,56.2852,56.305,110079.0
2016-07-13 11:30:00,56.87,56.87,56.67,56.7,164237.0,56.3149,56.3149,56.1168,56.1465,164237.0
2016-07-13 11:35:00,56.7,56.75,56.5,56.55,232891.0,56.1465,56.196,55.9485,55.998,232891.0
2016-07-13 11:40:00,56.55,56.6,56.44,56.5,124793.0,55.998,56.0475,55.8891,55.9485,124793.0
2016-07-13 11:45:00,56.5,56.51,56.35,56.36,127097.0,55.9485,55.9584,55.7999,55.8098,127097.0
2016-07-13 11:50:00,56.35,56.51,56.24,56.49,166071.0,55.7999,55.9584,55.691,55.9386,166071.0
2016-07-13 11:55:00,56.49,56.73,56.46,56.73,57865.0,55.9386,56.1762,55.9089,56.1762,57865.0
2016-07-13 12:00:00,56.7,56.96,56.7,56.96,148423.0,56.1465,56.404,56.1465,56.404,148423.0
2016-07-13 12:05:00,56.94,56.94,56.68,56.69,103586.0,56.3842,56.3842,56.1267,56.1366,103586.0
2016-07-13 12:10:00,56.69,56.77,56.66,56.74,29167.0,56.1366,56.2158,56.1069,56.1861,29167.0
2016-07-13 12:15:00,56.73,56.84,56.71,56.84,32613.0,56.1762,56.2852,56.1564,56.2852,32613.0
2016-07-13 12:20:00,56.84,56.9,56.82,56.89,27764.0,56.2852,56.3446,56.2654,56.3347,27764.0
2016-07-13 12:25:00,56.9,56.95,56.8,56.82,67628.0,56.3446,56.3941,56.2456,56.2654,67628.0
2016-07-13 12:30:00,56.81,56.81,56.69,56.73,77133.0,56.2555,56.2555,56.1366,56.1762,77133.0
2016-07-13 12:35:00,56.73,56.81,56.64,56.76,75563.0,56.1762,56.2555,56.0871,56.2059,75563.0
2016-07-13 12:40:00,56.77,56.91,56.74,56.9,50517.0,56.2158,56.3545,56.1861,56.3446,50517.0
2016-07-13 12:45:00,56.89,56.9,56.81,56.87,54679.0,56.3347,56.3446,56.2555,56.3149,54679.0
2016-07-13 12:50:00,56.87,56.88,56.8,56.83,36184.0,56.3149,56.3248,56.2456,56.2753,36184.0
2016-07-13 12:55:00,56.83,56.9,56.81,56.85,126908.0,56.2753,56.3446,56.2555,56.2951,126908.0
2016-07-13 13:00:00,56.85,56.96,56.83,56.9,103890.0,56.2951,56.404,56.2753,56.3446,103890.0
2016-07-13 13:05:00,56.91,57.0,56.87,57.0,58123.0,56.3545,56.4436,56.3149,56.4436,58123.0
2016-07-13 13:10:00,56.99,57.04,56.97,57.03,42062.0,56.4337,56.4832,56.4139,56.4733,42062.0
2016-07-13 13:15:00,57.04,57.04,56.93,56.98,58050.0,56.4832,56.4832,56.3743,56.4238,58050.0
2016-07-13 13:20:00,56.94,56.98,56.86,56.86,48047.0,56.3842,56.4238,56.305,56.305,48047.0
2016-07-13 13:25:00,56.85,56.85,56.72,56.74,73188.0,56.2951,56.2951,56.1663,56.1861,73188.0
2016-07-13 13:30:00,56.73,56.8,56.73,56.73,27960.0,56.1762,56.2456,56.1762,56.1762,27960.0
2016-07-13 13:35:00,56.72,56.78,56.67,56.74,46112.0,56.1663,56.2257,56.1168,56.1861,46112.0
2016-07-13 13:40:00,56.75,56.86,56.74,56.85,16680.0,56.196,56.305,56.1861,56.2951,16680.0
2016-07-13 13:45:00,56.84,56.92,56.79,56.87,48524.0,56.2852,56.3644,56.2356,56.3149,48524.0
2016-07-13 13:50:00,56.88,56.89,56.73,56.74,63364.0,56.3248,56.3347,56.1762,56.1861,63364.0
2016-07-13 13:55:00,56.75,56.79,56.73,56.76,47734.0,56.196,56.2356,56.1762,56.2059,47734.0
2016-07-13 14:00:00,56.77,56.79,56.67,56.67,64348.0,56.2158,56.2356,56.1168,56.1168,64348.0
2016-07-13 14:05:00,56.67,56.77,56.67,56.76,43651.0,56.1168,56.2158,56.1168,56.2059,43651.0
2016-07-13 14:10:00,56.75,56.83,56.69,56.7,54001.0,56.196,56.2753,56.1366,56.1465,54001.0
2016-07-13 14:15:00,56.7,56.76,56.67,56.74,62602.0,56.1465,56.2059,56.1168,56.1861,62602.0
2016-07-13 14:20:00,56.74,56.78,56.69,56.73,80256.0,56.1861,56.2257,56.1366,56.1762,80256.0
2016-07-13 14:25:00,56.73,56.82,56.72,56.79,47382.0,56.1762,56.2654,56.1663,56.2356,47382.0
2016-07-13 14:30:00,56.8,56.81,56.67,56.7,71145.0,56.2456,56.2555,56.1168,56.1465,71145.0
2016-07-13 14:35:00,56.7,56.77,56.67,56.69,32554.0,56.1465,56.2158,56.1168,56.1366,32554.0
2016-07-13 14:40:00,56.7,56.71,56.62,56.7,35654.0,56.1465,56.1564,56.0673,56.1465,35654.0
2016-07-13 14:45:00,56.69,56.73,56.64,56.71,45006.0,56.1366,56.1762,56.0871,56.1564,45006.0
2016-07-13 14:50:00,56.72,56.73,56.6,56.62,33643.0,56.1663,56.1762,56.0475,56.0673,33643.0
2016-07-13 14:55:00,56.62,56.66,56.6,56.64,33754.0,56.0673,56.1069,56.0475,56.0871,33754.0
2016-07-13 15:00:00,56.64,56.72,56.63,56.71,50977.0,56.0871,56.1663,56.0772,56.1564,50977.0
2016-07-13 15:05:00,56.72,56.73,56.65,56.67,36411.0,56.1663,56.1762,56.097,56.1168,36411.0
2016-07-13 15:10:00,56.68,56.69,56.52,56.52,58709.0,56.1267,56.1366,55.9683,55.9683,58709.0
2016-07-13 15:15:00,56.52,56.52,56.4,56.41,89713.0,55.9683,55.9683,55.8495,55.8594,89713.0
2016-07-13 15:20:00,56.4,56.42,56.33,56.39,65153.0,55.8495,55.8693,55.7801,55.8396,65153.0
2016-07-13 15:25:00,56.38,56.4,56.33,56.36,59406.0,55.8297,55.8495,55.7801,55.8098,59406.0
2016-07-13 15:30:00,56.36,56.44,56.35,56.39,94330.0,55.8098,55.8891,55.7999,55.8396,94330.0
2016-07-13 15:35:00,56.4,56.42,56.33,56.34,107924.0,55.8495,55.8693,55.7801,55.79,107924.0
2016-07-13 15:40:00,56.33,56.42,56.32,56.35,153268.0,55.7801,55.8693,55.7702,55.7999,153268.0
2016-07-13 15:45:00,56.35,56.38,56.33,56.34,71219.0,55.7999,55.8297,55.7801,55.79,71219.0
2016-07-13 15:50:00,56.33,56.34,56.25,56.25,170130.0,55.7801,55.79,55.7009,55.7009,170130.0
2016-07-13 15:55:00,56.25,56.26,56.13,56.19,263963.0,55.7009,55.7108,55.5821,55.6415,263963.0
2016-07-14 09:30:00,56.72,56.78,56.39,56.55,191952.0,56.1663,56.2257,55.8396,55.998,191952.0
2016-07-14 09:35:00,56.56,56.56,56.01,56.21,224062.0,56.0079,56.0079,55.4633,55.6613,224062.0
2016-07-14 09:40:00,56.19,56.2,55.93,56.02,122706.0,55.6415,55.6514,55.384,55.4732,122706.0
2016-07-14 09:45:00,56.01,56.11,55.87,55.88,206870.0,55.4633,55.5623,55.3246,55.3345,206870.0
2016-07-14 09:50:00,55.92,56.0,55.9,55.98,131674.0,55.3741,55.4534,55.3543,55.4336,131674.0
2016-07-14 09:55:00,56.0,56.02,55.87,55.89,161334.0,55.4534,55.4732,55.3246,55.3444,161334.0
2016-07-14 10:00:00,55.9,56.03,55.87,55.95,121400.0,55.3543,55.4831,55.3246,55.4038,121400.0
2016-07-14 10:05:00,55.95,56.29,55.93,56.23,273310.0,55.4038,55.7405,55.384,55.6811,273310.0
2016-07-14 10:10:00,56.24,56.31,56.12,56.27,111951.0,55.691,55.7603,55.5722,55.7207,111951.0
2016-07-14 10:15:00,56.29,56.38,56.1,56.13,43881.0,55.7405,55.8297,55.5524,55.5821,43881.0
2016-07-14 10:20:00,56.13,56.2,56.01,56.2,86028.0,55.5821,55.6514,55.4633,55.6514,86028.0
2016-07-14 10:25:00,56.2,56.23,56.06,56.23,136402.0,55.6514,55.6811,55.5128,55.6811,136402.0
2016-07-14 10:30:00,56.25,56.32,56.22,56.26,46120.0,55.7009,55.7702,55.6712,55.7108,46120.0
2016-07-14 10:35:00,56.25,56.42,56.25,56.34,33421.0,55.7009,55.8693,55.7009,55.79,33421.0
2016-07-14 10:40:00,56.34,56.38,56.23,56.37,45898.0,55.79,55.8297,55.6811,55.8197,45898.0
2016-07-14 10:45:00,56.35,56.35,56.24,56.3,26756.0,55.7999,55.7999,55.691,55.7504,26756.0
2016-07-14 10:50:00,56.3,56.32,56.16,56.19,44995.0,55.7504,55.7702,55.6118,55.6415,44995.0
2016-07-14 10:55:00,56.21,56.24,56.13,56.13,51670.0,55.6613,55.691,55.5821,55.5821,51670.0
2016-07-14 11:00:00,56.14,56.3,56.14,56.27,26560.0,55.592,55.7504,55.592,55.7207,26560.0
2016-07-14 11:05:00,56.29,56.41,56.27,56.37,51474.0,55.7405,55.8594,55.7207,55.8197,51474.0
2016-07-14 11:10:00,56.36,56.39,56.29,56.32,56689.0,55.8098,55.8396,55.7405,55.7702,56689.0
2016-07-14 11:15:00,56.31,56.33,56.19,56.24,49976.0,55.7603,55.7801,55.6415,55.691,49976.0
2016-07-14 11:20:00,56.24,56.26,56.17,56.2,17646.0,55.691,55.7108,55.6217,55.6514,17646.0
2016-07-14 11:25:00,56.19,56.25,56.12,56.13,77647.0,55.6415,55.7009,55.5722,55.5821,77647.0
2016-07-14 11:30:00,56.13,56.14,56.09,56.1,37894.0,55.5821,55.592,55.5425,55.5524,37894.0
2016-07-14 11:35:00,56.11,56.11,56.02,56.08,29846.0,55.5623,55.5623,55.4732,55.5326,29846.0
2016-07-14 11:40:00,56.08,56.1,56.03,56.06,21450.0,55.5326,55.5524,55.4831,55.5128,21450.0
2016-07-14 11:45:00,56.06,56.14,56.04,56.12,53696.0,55.5128,55.592,55.493,55.5722,53696.0
2016-07-14 11:50:00,56.12,56.19,56.1,56.16,24312.0,55.5722,55.6415,55.5524,55.6118,24312.0
2016-07-14 11:55:00,56.16,56.17,56.11,56.12,21569.0,55.6118,55.6217,55.5623,55.5722,21569.0
2016-07-14 12:00:00,56.13,56.18,56.13,56.15,24511.0,55.5821,55.6316,55.5821,55.6019,24511.0
2016-07-14 12:05:00,56.14,56.25,56.14,56.18,14170.0,55.592,55.7009,55.592,55.6316,14170.0
2016-07-14 12:10:00,56.19,56.2,56.15,56.15,7450.0,55.6415,55.6514,55.6019,55.6019,7450.0
2016-07-14 12:15:00,56.16,56.23,56.16,56.19,17424.0,55.6118,55.6811,55.6118,55.6415,17424.0
2016-07-14 12:20:00,56.19,56.19,56.1,56.11,61240.0,55.6415,55.6415,55.5524,55.5623,61240.0
2016-07-14 12:25:00,56.11,56.17,56.1,56.12,16351.0,55.5623,55.6217,55.5524,55.5722,16351.0
2016-07-14 12:30:00,56.15,56.21,56.15,56.19,30006.0,55.6019,55.6613,55.6019,55.6415,30006.0
2016-07-14 12:35:00,56.19,56.21,56.16,56.19,10345.0,55.6415,55.6613,55.6118,55.6415,10345.0
2016-07-14 12:40:00,56.2,56.21,56.14,56.18,13903.0,55.6514,55.6613,55.592,55.6316,13903.0
2016-07-14 12:45:00,56.18,56.26,56.17,56.23,26239.0,55.6316,55.7108,55.6217,55.6811,26239.0
2016-07-14 12:50:00,56.23,56.26,56.18,56.19,19233.0,55.6811,55.7108,55.6316,55.6415,19233.0
2016-07-14 12:55:00,56.2,56.22,56.15,56.18,27934.0,55.6514,55.6712,55.6019,55.6316,27934.0
2016-07-14 13:00:00,56.18,56.19,56.12,56.14,29693.0,55.6316,55.6415,55.5722,55.592,29693.0
2016-07-14 13:05:00,56.14,56.15,56.1,56.13,30359.0,55.592,55.6019,55.5524,55.5821,30359.0
2016-07-14 13:10:00,56.13,56.15,56.06,56.06,23049.0,55.5821,55.6019,55.5128,55.5128,23049.0
2016-07-14 13:15:00,56.07,56.07,55.9,55.91,92862.0,55.5227,55.5227,55.3543,55.3642,92862.0
2016-07-14 13:20:00,55.91,55.94,55.87,55.93,24624.0,55.3642,55.3939,55.3246,55.384,24624.0
2016-07-14 13:25:00,55.93,55.99,55.92,55.98,38977.0,55.384,55.4435,55.3741,55.4336,38977.0
2016-07-14 13:30:00,55.97,56.05,55.95,56.05,19894.0,55.4237,55.5029,55.4038,55.5029,19894.0
2016-07-14 13:35:00,56.04,56.07,56.04,56.06,21169.0,55.493,55.5227,55.493,55.5128,21169.0
2016-07-14 13:40:00,56.05,56.17,56.03,56.15,211822.0,55.5029,55.6217,55.4831,55.6019,211822.0
2016-07-14 13:45:00,56.15,56.16,56.1,56.15,56222.0,55.6019,55.6118,55.5524,55.6019,56222.0
2016-07-14 13:50:00,56.15,56.21,56.12,56.16,34704.0,55.6019,55.6613,55.5722,55.6118,34704.0
2016-07-14 13:55:00,56.13,56.22,56.11,56.22,14074.0,55.5821,55.6712,55.5623,55.6712,14074.0
2016-07-14 14:00:00,56.23,56.26,56.18,56.2,48807.0,55.6811,55.7108,55.6316,55.6514,48807.0
2016-07-14 14:05:00,56.21,56.21,56.12,56.19,36459.0,55.6613,55.6613,55.5722,55.6415,36459.0
2016-07-14 14:10:00,56.19,56.23,56.19,56.23,18414.0,55.6415,55.6811,55.6415,55.6811,18414.0
2016-07-14 14:15:00,56.24,56.27,56.21,56.25,27438.0,55.691,55.7207,55.6613,55.7009,27438.0
2016-07-14 14:20:00,56.24,56.27,56.24,56.27,84419.0,55.691,55.7207,55.691,55.7207,84419.0
2016-07-14 14:25:00,56.27,56.28,56.22,56.23,28884.0,55.7207,55.7306,55.6712,55.6811,28884.0
2016-07-14 14:30:00,56.22,56.24,56.19,56.2,21588.0,55.6712,55.691,55.6415,55.6514,21588.0
2016-07-14 14:35:00,56.2,56.21,56.16,56.21,16161.0,55.6514,55.6613,55.6118,55.6613,16161.0
2016-07-14 14:40:00,56.21,56.23,56.18,56.18,17003.0,55.6613,55.6811,55.6316,55.6316,17003.0
2016-07-14 14:45:00,56.19,56.19,56.16,56.19,15712.0,55.6415,55.6415,55.6118,55.6415,15712.0
2016-07-14 14:50:00,56.18,56.23,56.17,56.23,15773.0,55.6316,55.6811,55.6217,55.6811,15773.0
2016-07-14 14:55:00,56.23,56.24,56.16,56.17,44419.0,55.6811,55.691,55.6118,55.6217,44419.0
2016-07-14 15:00:00,56.2,56.21,56.16,56.21,5941.0,55.6514,55.6613,55.6118,55.6613,5941.0
2016-07-14 15:05:00,56.21,56.28,56.2,56.25,42209.0,55.6613,55.7306,55.6514,55.7009,42209.0
2016-07-14 15:10:00,56.27,56.27,56.22,56.24,21800.0,55.7207,55.7207,55.6712,55.691,21800.0
2016-07-14 15:15:00,56.24,56.26,56.22,56.23,26236.0,55.691,55.7108,55.6712,55.6811,26236.0
2016-07-14 15:20:00,56.23,56.29,56.22,56.26,53246.0,55.6811,55.7405,55.6712,55.7108,53246.0
2016-07-14 15:25:00,56.27,56.36,56.27,56.36,29177.0,55.7207,55.8098,55.7207,55.8098,29177.0
2016-07-14 15:30:00,56.35,56.38,56.29,56.29,29922.0,55.7999,55.8297,55.7405,55.7405,29922.0
2016-07-14 15:35:00,56.29,56.32,56.26,56.27,51037.0,55.7405,55.7702,55.7108,55.7207,51037.0
2016-07-14 15:40:00,56.26,56.29,56.18,56.18,99600.0,55.7108,55.7405,55.6316,55.6316,99600.0
2016-07-14 15:45:00,56.19,56.26,56.18,56.24,79490.0,55.6415,55.7108,55.6316,55.691,79490.0
2016-07-14 15:50:00,56.26,56.28,56.23,56.25,161629.0,55.7108,55.7306,55.6811,55.7009,161629.0
2016-07-14 15:55:00,56.25,56.28,56.21,56.21,177220.0,55.7009,55.7306,55.6613,55.6613,177220.0
2016-07-15 09:30:00,56.15,56.43,55.9,56.43,139180.0,55.6019,55.8792,55.3543,55.8792,139180.0
2016-07-15 09:35:00,56.42,56.56,56.39,56.49,112453.0,55.8693,56.0079,55.8396,55.9386,112453.0
2016-07-15 09:40:00,56.46,56.5,56.33,56.46,115854.0,55.9089,55.9485,55.7801,55.9089,115854.0
2016-07-15 09:45:00,56.48,56.79,56.48,56.72,174646.0,55.9287,56.2356,55.9287,56.1663,174646.0
2016-07-15 09:50:00,56.75,56.85,56.56,56.56,61928.0,56.196,56.2951,56.0079,56.0079,61928.0
2016-07-15 09:55:00,56.57,56.63,56.49,56.55,36954.0,56.0178,56.0772,55.9386,55.998,36954.0
2016-07-15 10:00:00,56.54,56.72,56.5,56.52,102760.0,55.9881,56.1663,55.9485,55.9683,102760.0
2016-07-15 10:05:00,56.52,56.57,56.48,56.55,62933.0,55.9683,56.0178,55.9287,55.998,62933.0
2016-07-15 10:10:00,56.56,56.61,56.47,56.48,73236.0,56.0079,56.0574,55.9188,55.9287,73236.0
2016-07-15 10:15:00,56.48,56.52,56.36,56.48,140584.0,55.9287,55.9683,55.8098,55.9287,140584.0
2016-07-15 10:20:00,56.48,56.58,56.48,56.5,73024.0,55.9287,56.0277,55.9287,55.9485,73024.0
2016-07-15 10:25:00,56.51,56.76,56.51,56.71,57483.0,55.9584,56.2059,55.9584,56.1564,57483.0
2016-07-15 10:30:00,56.72,56.82,56.7,56.81,59264.0,56.1663,56.2654,56.1465,56.2555,59264.0
2016-07-15 10:35:00,56.8,57.0,56.79,57.0,119618.0,56.2456,56.4436,56.2356,56.4436,119618.0
2016-07-15 10:40:00,57.0,57.06,56.96,56.98,252335.0,56.4436,56.503,56.404,56.4238,252335.0
2016-07-15 10:45:00,56.97,57.06,56.9,57.04,100513.0,56.4139,56.503,56.3446,56.4832,100513.0
2016-07-15 10:50:00,57.04,57.12,57.02,57.12,36545.0,56.4832,56.5624,56.4634,56.5624,36545.0
2016-07-15 10:55:00,57.11,57.13,56.97,56.97,135184.0,56.5525,56.5723,56.4139,56.4139,135184.0
2016-07-15 11:00:00,56.97,57.04,56.89,56.93,69554.0,56.4139,56.4832,56.3347,56.3743,69554.0
2016-07-15 11:05:00,56.92,56.95,56.79,56.95,62560.0,56.3644,56.3941,56.2356,56.3941,62560.0
2016-07-15 11:10:00,56.97,56.99,56.86,56.88,36998.0,56.4139,56.4337,56.305,56.3248,36998.0
2016-07-15 11:15:00,56.9,56.92,56.79,56.84,54186.0,56.3446,56.3644,56.2356,56.2852,54186.0
2016-07-15 11:20:00,56.84,56.98,56.83,56.93,78905.0,56.2852,56.4238,56.2753,56.3743,78905.0
2016-07-15 11:25:00,56.92,57.0,56.88,56.93,56002.0,56.3644,56.4436,56.3248,56.3743,56002.0
2016-07-15 11:30:00,56.91,57.08,56.88,57.06,55305.0,56.3545,56.5228,56.3248,56.503,55305.0
2016-07-15 11:35:00,57.06,57.08,56.94,57.01,116689.0,56.503,56.5228,56.3842,56.4535,116689.0
2016-07-15 11:40:00,57.01,57.16,57.01,57.09,66707.0,56.4535,56.602,56.4535,56.5327,66707.0
2016-07-15 11:45:00,57.1,57.14,57.08,57.09,30182.0,56.5426,56.5822,56.5228,56.5327,30182.0
2016-07-15 11:50:00,57.09,57.11,57.04,57.11,34718.0,56.5327,56.5525,56.4832,56.5525,34718.0
2016-07-15 11:55:00,57.12,57.19,57.07,57.11,61060.0,56.5624,56.6317,56.5129,56.5525,61060.0
2016-07-15 12:00:00,57.12,57.19,57.1,57.16,24199.0,56.5624,56.6317,56.5426,56.602,24199.0
2016-07-15 12:05:00,57.16,57.2,57.14,57.18,20402.0,56.602,56.6416,56.5822,56.6218,20402.0
2016-07-15 12:10:00,57.18,57.18,57.1,57.11,63988.0,56.6218,56.6218,56.5426,56.5525,63988.0
2016-07-15 12:15:00,57.1,57.11,56.98,57.02,51887.0,56.5426,56.5525,56.4238,56.4634,51887.0
2016-07-15 12:20:00,57.02,57.1,56.97,57.09,16102.0,56.4634,56.5426,56.4139,56.5327,16102.0
2016-07-15 12:25:00,57.09,57.12,57.05,57.11,45569.0,56.5327,56.5624,56.4931,56.5525,45569.0
2016-07-15 12:30:00,57.11,57.14,57.06,57.08,24723.0,56.5525,56.5822,56.503,56.5228,24723.0
2016-07-15 12:35:00,57.08,57.09,57.01,57.01,31757.0,56.5228,56.5327,56.4535,56.4535,31757.0
2016-07-15 12:40:00,57.01,57.07,56.98,57.06,31854.0,56.4535,56.5129,56.4238,56.503,31854.0
2016-07-15 12:45:00,57.06,57.06,56.99,56.99,20548.0,56.503,56.503,56.4337,56.4337,20548.0
2016-07-15 12:50:00,56.98,56.98,56.91,56.94,38932.0,56.4238,56.4238,56.3545,56.3842,38932.0
2016-07-15 12:55:00,56.93,56.93,56.86,56.91,17923.0,56.3743,56.3743,56.305,56.3545,17923.0
2016-07-15 13:00:00,56.92,56.99,56.9,56.96,43932.0,56.3644,56.4337,56.3446,56.404,43932.0
2016-07-15 13:05:00,56.97,57.01,56.96,57.0,20806.0,56.4139,56.4535,56.404,56.4436,20806.0
2016-07-15 13:10:00,57.0,57.04,56.98,56.98,46455.0,56.4436,56.4832,56.4238,56.4238,46455.0
2016-07-15 13:15:00,56.98,56.98,56.9,56.96,31663.0,56.4238,56.4238,56.3446,56.404,31663.0
2016-07-15 13:20:00,56.96,57.02,56.9,57.01,21459.0,56.404,56.4634,56.3446,56.4535,21459.0
2016-07-15 13:25:00,57.01,57.02,56.95,56.96,18894.0,56.4535,56.4634,56.3941,56.404,18894.0
2016-07-15 13:30:00,56.96,56.99,56.93,56.96,14224.0,56.404,56.4337,56.3743,56.404,14224.0
2016-07-15 13:35:00,56.95,56.95,56.86,56.93,72818.0,56.3941,56.3941,56.305,56.3743,72818.0
2016-07-15 13:40:00,56.93,57.03,56.93,56.98,17630.0,56.3743,56.4733,56.3743,56.4238,17630.0
2016-07-15 13:45:00,56.98,56.98,56.9,56.91,43848.0,56.4238,56.4238,56.3446,56.3545,43848.0
2016-07-15 13:50:00,56.91,57.01,56.9,57.0,21652.0,56.3545,56.4535,56.3446,56.4436,21652.0
2016-07-15 13:55:00,57.0,57.03,56.94,57.01,41754.0,56.4436,56.4733,56.3842,56.4535,41754.0
2016-07-15 14:00:00,57.0,57.04,56.97,57.0,55803.0,56.4436,56.4832,56.4139,56.4436,55803.0
2016-07-15 14:05:00,57.0,57.01,56.88,56.89,29511.0,56.4436,56.4535,56.3248,56.3347,29511.0
2016-07-15 14:10:00,56.89,56.98,56.89,56.95,54466.0,56.3347,56.4238,56.3347,56.3941,54466.0
2016-07-15 14:15:00,56.95,57.04,56.92,57.04,16528.0,56.3941,56.4832,56.3644,56.4832,16528.0
2016-07-15 14:20:00,57.04,57.04,56.96,57.02,16695.0,56.4832,56.4832,56.404,56.4634,16695.0
2016-07-15 14:25:00,57.04,57.13,57.04,57.08,95852.0,56.4832,56.5723,56.4832,56.5228,95852.0
2016-07-15 14:30:00,57.07,57.12,57.05,57.06,13657.0,56.5129,56.5624,56.4931,56.503,13657.0
2016-07-15 14:35:00,57.05,57.1,57.04,57.05,18317.0,56.4931,56.5426,56.4832,56.4931,18317.0
2016-07-15 14:40:00,57.05,57.09,57.03,57.05,84973.0,56.4931,56.5327,56.4733,56.4931,84973.0
2016-07-15 14:45:00,57.06,57.13,57.04,57.06,42387.0,56.503,56.5723,56.4832,56.503,42387.0
2016-07-15 14:50:00,57.07,57.07,56.96,57.03,26710.0,56.5129,56.5129,56.404,56.4733,26710.0
2016-07-15 14:55:00,57.02,57.02,56.94,56.94,20985.0,56.4634,56.4634,56.3842,56.3842,20985.0
2016-07-15 15:00:00,56.95,56.98,56.92,56.96,8580.0,56.3941,56.4238,56.3644,56.404,8580.0
2016-07-15 15:05:00,56.96,56.96,56.93,56.94,16499.0,56.404,56.404,56.3743,56.3842,16499.0
2016-07-15 15:10:00,56.94,57.0,56.92,57.0,26908.0,56.3842,56.4436,56.3644,56.4436,26908.0
2016-07-15 15:15:00,57.0,57.05,56.99,57.03,18904.0,56.4436,56.4931,56.4337,56.4733,18904.0
2016-07-15 15:20:00,57.04,57.19,57.03,57.13,86018.0,56.4832,56.6317,56.4733,56.5723,86018.0
2016-07-15 15:25:00,57.13,57.23,57.13,57.2,50946.0,56.5723,56.6714,56.5723,56.6416,50946.0
2016-07-15 15:30:00,57.2,57.25,57.18,57.24,57563.0,56.6416,56.6912,56.6218,56.6813,57563.0
2016-07-15 15:35:00,57.25,57.26,57.21,57.24,69976.0,56.6912,56.7011,56.6515,56.6813,69976.0
2016-07-15 15:40:00,57.24,57.25,57.15,57.15,60829.0,56.6813,56.6912,56.5921,56.5921,60829.0
2016-07-15 15:45:00,57.16,57.19,57.12,57.12,28888.0,56.602,56.6317,56.5624,56.5624,28888.0
2016-07-15 15:50:00,57.13,57.22,57.12,57.18,60873.0,56.5723,56.6615,56.5624,56.6218,60873.0
2016-07-15 15:55:00,57.18,57.23,57.17,57.18,215386.0,56.6218,56.6714,56.6119,56.6218,215386.0
2016-07-18 09:30:00,57.22,57.41,56.94,56.95,86334.0,56.6615,56.8496,56.3842,56.3941,86334.0
2016-07-18 09:35:00,56.97,57.03,56.83,56.88,74670.0,56.4139,56.4733,56.2753,56.3248,74670.0
2016-07-18 09:40:00,56.92,56.95,56.82,56.89,28141.0,56.3644,56.3941,56.2654,56.3347,28141.0
2016-07-18 09:45:00,56.89,56.97,56.82,56.92,12750.0,56.3347,56.4139,56.2654,56.3644,12750.0
2016-07-18 09:50:00,56.92,57.01,56.89,56.94,56632.0,56.3644,56.4535,56.3347,56.3842,56632.0
2016-07-18 09:55:00,56.98,57.02,56.91,57.01,14640.0,56.4238,56.4634,56.3545,56.4535,14640.0
2016-07-18 10:00:00,57.0,57.15,56.99,57.08,29764.0,56.4436,56.5921,56.4337,56.5228,29764.0
2016-07-18 10:05:00,57.09,57.15,57.06,57.15,24813.0,56.5327,56.5921,56.503,56.5921,24813.0
2016-07-18 10:10:00,57.15,57.28,57.13,57.15,40798.0,56.5921,56.7209,56.5723,56.5921,40798.0
2016-07-18 10:15:00,57.19,57.33,57.15,57.32,57731.0,56.6317,56.7704,56.5921,56.7605,57731.0
2016-07-18 10:20:00,57.32,57.32,57.25,57.31,66559.0,56.7605,56.7605,56.6912,56.7506,66559.0
2016-07-18 10:25:00,57.3,57.39,57.28,57.36,33848.0,56.7407,56.8298,56.7209,56.8001,33848.0
2016-07-18 10:30:00,57.37,57.58,57.37,57.47,83186.0,56.81,57.0179,56.81,56.909,83186.0
2016-07-18 10:35:00,57.45,57.56,57.45,57.54,106537.0,56.8892,56.9981,56.8892,56.9783,106537.0
2016-07-18 10:40:00,57.55,57.57,57.44,57.48,77990.0,56.9882,57.008,56.8793,56.9189,77990.0
2016-07-18 10:45:00,57.48,57.48,57.3,57.3,54786.0,56.9189,56.9189,56.7407,56.7407,54786.0
2016-07-18 10:50:00,57.29,57.34,57.25,57.32,34778.0,56.7308,56.7803,56.6912,56.7605,34778.0
2016-07-18 10:55:00,57.3,57.39,57.25,57.38,24809.0,56.7407,56.8298,56.6912,56.8199,24809.0
2016-07-18 11:00:00,57.39,57.44,57.36,57.42,29739.0,56.8298,56.8793,56.8001,56.8595,29739.0
2016-07-18 11:05:00,57.41,57.49,57.41,57.46,54085.0,56.8496,56.9288,56.8496,56.8991,54085.0
2016-07-18 11:10:00,57.49,57.55,57.48,57.51,29577.0,56.9288,56.9882,56.9189,56.9486,29577.0
2016-07-18 11:15:00,57.52,57.62,57.52,57.61,71365.0,56.9585,57.0575,56.9585,57.0476,71365.0
2016-07-18 11:20:00,57.61,57.64,57.55,57.62,54076.0,57.0476,57.0774,56.9882,57.0575,54076.0
2016-07-18 11:25:00,57.61,57.67,57.59,57.67,40138.0,57.0476,57.1071,57.0278,57.1071,40138.0
2016-07-18 11:30:00,57.67,57.67,57.48,57.52,106591.0,57.1071,57.1071,56.9189,56.9585,106591.0
2016-07-18 11:35:00,57.52,57.62,57.5,57.62,14041.0,56.9585,57.0575,56.9387,57.0575,14041.0
2016-07-18 11:40:00,57.61,57.63,57.56,57.59,34251.0,57.0476,57.0674,56.9981,57.0278,34251.0
2016-07-18 11:45:00,57.61,57.65,57.58,57.62,20694.0,57.0476,57.0873,57.0179,57.0575,20694.0
2016-07-18 11:50:00,57.61,57.65,57.52,57.56,64852.0,57.0476,57.0873,56.9585,56.9981,64852.0
2016-07-18 11:55:00,57.55,57.63,57.55,57.6,17496.0,56.9882,57.0674,56.9882,57.0377,17496.0
2016-07-18 12:00:00,57.58,57.58,57.5,57.53,40138.0,57.0179,57.0179,56.9387,56.9684,40138.0
2016-07-18 12:05:00,57.55,57.59,57.5,57.55,23807.0,56.9882,57.0278,56.9387,56.9882,23807.0
2016-07-18 12:10:00,57.56,57.59,57.51,57.58,21303.0,56.9981,57.0278,56.9486,57.0179,21303.0
2016-07-18 12:15:00,57.58,57.58,57.43,57.43,48394.0,57.0179,57.0179,56.8694,56.8694,48394.0
2016-07-18 12:20:00,57.44,57.44,57.4,57.43,20291.0,56.8793,56.8793,56.8397,56.8694,20291.0
2016-07-18 12:25:00,57.43,57.46,57.38,57.42,11139.0,56.8694,56.8991,56.8199,56.8595,11139.0
2016-07-18 12:30:00,57.41,57.41,57.32,57.32,16082.0,56.8496,56.8496,56.7605,56.7605,16082.0
2016-07-18 12:35:00,57.32,57.32,57.15,57.18,87319.0,56.7605,56.7605,56.5921,56.6218,87319.0
2016-07-18 12:40:00,57.18,57.27,57.12,57.26,20568.0,56.6218,56.711,56.5624,56.7011,20568.0
2016-07-18 12:45:00,57.27,57.29,57.23,57.26,23728.0,56.711,56.7308,56.6714,56.7011,23728.0
2016-07-18 12:50:00,57.26,57.3,57.2,57.3,11334.0,56.7011,56.7407,56.6416,56.7407,11334.0
2016-07-18 12:55:00,57.31,57.34,57.28,57.32,17360.0,56.7506,56.7803,56.7209,56.7605,17360.0
2016-07-18 13:00:00,57.32,57.34,57.3,57.31,32210.0,56.7605,56.7803,56.7407,56.7506,32210.0
2016-07-18 13:05:00,57.32,57.38,57.31,57.37,12717.0,56.7605,56.8199,56.7506,56.81,12717.0
2016-07-18 13:10:00,57.37,57.4,57.29,57.3,33542.0,56.81,56.8397,56.7308,56.7407,33542.0
2016-07-18 13:15:00,57.3,57.33,57.26,57.28,23591.0,56.7407,56.7704,56.7011,56.7209,23591.0
2016-07-18 13:20:00,57.28,57.37,57.28,57.36,18604.0,56.7209,56.81,56.7209,56.8001,18604.0
2016-07-18 13:25:00,57.36,57.42,57.35,57.37,14856.0,56.8001,56.8595,56.7902,56.81,14856.0
2016-07-18 13:30:00,57.37,57.4,57.35,57.39,10588.0,56.81,56.8397,56.7902,56.8298,10588.0
2016-07-18 13:35:00,57.41,57.44,57.4,57.44,22410.0,56.8496,56.8793,56.8397,56.8793,22410.0
2016-07-18 13:40:00,57.44,57.45,57.38,57.45,31103.0,56.8793,56.8892,56.8199,56.8892,31103.0
2016-07-18 13:45:00,57.45,57.47,57.41,57.41,17865.0,56.8892,56.909,56.8496,56.8496,17865.0
2016-07-18 13:50:00,57.42,57.45,57.41,57.43,14239.0,56.8595,56.8892,56.8496,56.8694,14239.0
2016-07-18 13:55:00,57.44,57.52,57.42,57.51,37088.0,56.8793,56.9585,56.8595,56.9486,37088.0
2016-07-18 14:00:00,57.5,57.5,57.45,57.48,17728.0,56.9387,56.9387,56.8892,56.9189,17728.0
2016-07-18 14:05:00,57.48,57.51,57.46,57.5,6120.0,56.9189,56.9486,56.8991,56.9387,6120.0
2016-07-18 14:10:00,57.51,57.54,57.47,57.47,45364.0,56.9486,56.9783,56.909,56.909,45364.0
2016-07-18 14:15:00,57.47,57.47,57.34,57.4,71294.0,56.909,56.909,56.7803,56.8397,71294.0
2016-07-18 14:20:00,57.4,57.44,57.35,57.42,67996.0,56.8397,56.8793,56.7902,56.8595,67996.0
2016-07-18 14:25:00,57.42,57.48,57.42,57.47,47735.0,56.8595,56.9189,56.8595,56.909,47735.0
2016-07-18 14:30:00,57.47,57.51,57.43,57.51,46206.0,56.909,56.9486,56.8694,56.9486,46206.0
2016-07-18 14:35:00,57.51,57.52,57.46,57.49,21411.0,56.9486,56.9585,56.8991,56.9288,21411.0
2016-07-18 14:40:00,57.5,57.51,57.46,57.49,22217.0,56.9387,56.9486,56.8991,56.9288,22217.0
2016-07-18 14:45:00,57.5,57.51,57.48,57.48,15428.0,56.9387,56.9486,56.9189,56.9189,15428.0
2016-07-18 14:50:00,57.48,57.51,57.46,57.47,46454.0,56.9189,56.9486,56.8991,56.909,46454.0
2016-07-18 14:55:00,57.47,57.51,57.46,57.51,19438.0,56.909,56.9486,56.8991,56.9486,19438.0
2016-07-18 15:00:00,57.5,57.51,57.42,57.42,28847.0,56.9387,56.9486,56.8595,56.8595,28847.0
2016-07-18 15:05:00,57.43,57.45,57.38,57.42,46263.0,56.8694,56.8892,56.8199,56.8595,46263.0
2016-07-18 15:10:00,57.42,57.48,57.4,57.47,27251.0,56.8595,56.9189,56.8397,56.909,27251.0
2016-07-18 15:15:00,57.48,57.6,57.48,57.6,84582.0,56.9189,57.0377,56.9189,57.0377,84582.0
2016-07-18 15:20:00,57.59,57.6,57.56,57.56,51305.0,57.0278,57.0377,56.9981,56.9981,51305.0
2016-07-18 15:25:00,57.56,57.56,57.48,57.49,83742.0,56.9981,56.9981,56.9189,56.9288,83742.0
2016-07-18 15:30:00,57.49,57.61,57.49,57.61,118043.0,56.9288,57.0476,56.9288,57.0476,118043.0
2016-07-18 15:35:00,57.58,57.61,57.56,57.6,69159.0,57.0179,57.0476,56.9981,57.0377,69159.0
2016-07-18 15:40:00,57.6,57.61,57.58,57.59,25707.0,57.0377,57.0476,57.0179,57.0278,25707.0
2016-07-18 15:45:00,57.59,57.61,57.56,57.57,46846.0,57.0278,57.0476,56.9981,57.008,46846.0
2016-07-18 15:50:00,57.56,57.57,57.48,57.49,76141.0,56.9981,57.008,56.9189,56.9288,76141.0
2016-07-18 15:55:00,57.49,57.52,57.47,57.5,171008.0,56.9288,56.9585,56.909,56.9387,171008.0
2016-07-19 09:30:00,57.4,57.69,57.31,57.67,52550.0,56.8397,57.1269,56.7506,57.1071,52550.0
2016-07-19 09:35:00,57.67,57.79,57.54,57.54,67279.0,57.1071,57.2259,56.9783,56.9783,67279.0
2016-07-19 09:40:00,57.53,57.65,57.42,57.51,52269.0,56.9684,57.0873,56.8595,56.9486,52269.0
2016-07-19 09:45:00,57.53,57.53,57.33,57.33,54093.0,56.9684,56.9684,56.7704,56.7704,54093.0
2016-07-19 09:50:00,57.32,57.35,57.21,57.22,42412.0,56.7605,56.7902,56.6515,56.6615,42412.0
2016-07-19 09:55:00,57.23,57.28,57.13,57.17,52916.0,56.6714,56.7209,56.5723,56.6119,52916.0
2016-07-19 10:00:00,57.15,57.16,56.89,56.93,59660.0,56.5921,56.602,56.3347,56.3743,59660.0
2016-07-19 10:05:00,56.93,57.1,56.93,57.04,90549.0,56.3743,56.5426,56.3743,56.4832,90549.0
2016-07-19 10:10:00,57.03,57.22,57.03,57.1,71596.0,56.4733,56.6615,56.4733,56.5426,71596.0
2016-07-19 10:15:00,57.09,57.13,57.05,57.06,32417.0,56.5327,56.5723,56.4931,56.503,32417.0
2016-07-19 10:20:00,57.07,57.07,56.9,57.03,82069.0,56.5129,56.5129,56.3446,56.4733,82069.0
2016-07-19 10:25:00,57.04,57.05,56.94,57.03,51447.0,56.4832,56.4931,56.3842,56.4733,51447.0
2016-07-19 10:30:00,57.03,57.11,56.96,56.99,55981.0,56.4733,56.5525,56.404,56.4337,55981.0
2016-07-19 10:35:00,56.98,57.03,56.89,56.9,35707.0,56.4238,56.4733,56.3347,56.3446,35707.0
2016-07-19 10:40:00,56.91,57.01,56.84,56.85,67049.0,56.3545,56.4535,56.2852,56.2951,67049.0
2016-07-19 10:45:00,56.85,56.89,56.58,56.61,156793.0,56.2951,56.3347,56.0277,56.0574,156793.0
2016-07-19 10:50:00,56.59,56.72,56.57,56.65,58854.0,56.0376,56.1663,56.0178,56.097,58854.0
2016-07-19 10:55:00,56.67,56.7,56.62,56.66,16500.0,56.1168,56.1465,56.0673,56.1069,16500.0
2016-07-19 11:00:00,56.66,56.87,56.65,56.83,46022.0,56.1069,56.3149,56.097,56.2753,46022.0
2016-07-19 11:05:00,56.83,56.9,56.83,56.88,16668.0,56.2753,56.3446,56.2753,56.3248,16668.0
2016-07-19 11:10:00,56.88,56.88,56.78,56.86,20796.0,56.3248,56.3248,56.2257,56.305,20796.0
2016-07-19 11:15:00,56.85,56.91,56.85,56.91,10651.0,56.2951,56.3545,56.2951,56.3545,10651.0
2016-07-19 11:20:00,56.9,56.92,56.84,56.89,19845.0,56.3446,56.3644,56.2852,56.3347,19845.0
2016-07-19 11:25:00,56.89,56.92,56.79,56.82,23511.0,56.3347,56.3644,56.2356,56.2654,23511.0
2016-07-19 11:30:00,56.82,56.89,56.81,56.82,18773.0,56.2654,56.3347,56.2555,56.2654,18773.0
2016-07-19 11:35:00,56.82,56.85,56.8,56.82,34479.0,56.2654,56.2951,56.2456,56.2654,34479.0
2016-07-19 11:40:00,56.82,56.85,56.77,56.78,11986.0,56.2654,56.2951,56.2158,56.2257,11986.0
2016-07-19 11:45:00,56.77,56.77,56.64,56.72,17087.0,56.2158,56.2158,56.0871,56.1663,17087.0
2016-07-19 11:50:00,56.72,56.84,56.71,56.84,27548.0,56.1663,56.2852,56.1564,56.2852,27548.0
2016-07-19 11:55:00,56.83,56.83,56.72,56.73,21768.0,56.2753,56.2753,56.1663,56.1762,21768.0
2016-07-19 12:00:00,56.73,56.74,56.66,56.67,34187.0,56.1762,56.1861,56.1069,56.1168,34187.0
2016-07-19 12:05:00,56.67,56.68,56.59,56.62,40029.0,56.1168,56.1267,56.0376,56.0673,40029.0
2016-07-19 12:10:00,56.62,56.66,56.58,56.65,58295.0,56.0673,56.1069,56.0277,56.097,58295.0
2016-07-19 12:15:00,56.64,56.65,56.58,56.62,14804.0,56.0871,56.097,56.0277,56.0673,14804.0
2016-07-19 12:20:00,56.63,56.7,56.62,56.65,23832.0,56.0772,56.1465,56.0673,56.097,23832.0
2016-07-19 12:25:00,56.66,56.67,56.54,56.57,20293.0,56.1069,56.1168,55.9881,56.0178,20293.0
2016-07-19 12:30:00,56.56,56.61,56.51,56.52,30103.0,56.0079,56.0574,55.9584,55.9683,30103.0
2016-07-19 12:35:00,56.52,56.53,56.47,56.51,37155.0,55.9683,55.9782,55.9188,55.9584,37155.0
2016-07-19 12:40:00,56.52,56.57,56.52,56.54,5862.0,55.9683,56.0178,55.9683,55.9881,5862.0
2016-07-19 12:45:00,56.56,56.61,56.54,56.6,16050.0,56.0079,56.0574,55.9881,56.0475,16050.0
2016-07-19 12:50:00,56.58,56.59,56.53,56.54,11236.0,56.0277,56.0376,55.9782,55.9881,11236.0
2016-07-19 12:55:00,56.54,56.54,56.49,56.54,14528.0,55.9881,55.9881,55.9386,55.9881,14528.0
2016-07-19 13:00:00,56.54,56.54,56.44,56.44,14649.0,55.9881,55.9881,55.8891,55.8891,14649.0
2016-07-19 13:05:00,56.45,56.45,56.37,56.4,17762.0,55.899,55.899,55.8197,55.8495,17762.0
2016-07-19 13:10:00,56.39,56.39,56.28,56.28,40405.0,55.8396,55.8396,55.7306,55.7306,40405.0
2016-07-19 13:15:00,56.28,56.28,56.23,56.27,15631.0,55.7306,55.7306,55.6811,55.7207,15631.0
2016-07-19 13:20:00,56.27,56.29,56.24,56.25,29206.0,55.7207,55.7405,55.691,55.7009,29206.0
2016-07-19 13:25:00,56.25,56.34,56.21,56.34,161723.0,55.7009,55.79,55.6613,55.79,161723.0
2016-07-19 13:30:00,56.34,56.41,56.25,56.39,69519.0,55.79,55.8594,55.7009,55.8396,69519.0
2016-07-19 13:35:00,56.39,56.39,56.34,56.35,19223.0,55.8396,55.8396,55.79,55.7999,19223.0
2016-07-19 13:40:00,56.36,56.39,56.34,56.38,46748.0,55.8098,55.8396,55.79,55.8297,46748.0
2016-07-19 13:45:00,56.37,56.37,56.3,56.32,16424.0,55.8197,55.8197,55.7504,55.7702,16424.0
2016-07-19 13:50:00,56.32,56.35,56.3,56.32,24417.0,55.7702,55.7999,55.7504,55.7702,24417.0
2016-07-19 13:55:00,56.32,56.4,56.3,56.38,31894.0,55.7702,55.8495,55.7504,55.8297,31894.0
2016-07-19 14:00:00,56.38,56.45,56.36,56.45,20975.0,55.8297,55.899,55.8098,55.899,20975.0
2016-07-19 14:05:00,56.46,56.58,56.45,56.55,71137.0,55.9089,56.0277,55.899,55.998,71137.0
2016-07-19 14:10:00,56.55,56.57,56.5,56.56,43529.0,55.998,56.0178,55.9485,56.0079,43529.0
2016-07-19 14:15:00,56.56,56.57,56.5,56.54,15009.0,56.0079,56.0178,55.9485,55.9881,15009.0
2016-07-19 14:20:00,56.55,56.59,56.53,56.55,29690.0,55.998,56.0376,55.9782,55.998,29690.0
2016-07-19 14:25:00,56.55,56.61,56.53,56.56,64730.0,55.998,56.0574,55.9782,56.0079,64730.0
2016-07-19 14:30:00,56.55,56.57,56.52,56.52,56058.0,55.998,56.0178,55.9683,55.9683,56058.0
2016-07-19 14:35:00,56.52,56.54,56.49,56.51,16627.0,55.9683,55.9881,55.9386,55.9584,16627.0
2016-07-19 14:40:00,56.5,56.52,56.48,56.5,10485.0,55.9485,55.9683,55.9287,55.9485,10485.0
2016-07-19 14:45:00,56.5,56.51,56.45,56.47,28175.0,55.9485,55.9584,55.899,55.9188,28175.0
2016-07-19 14:50:00,56.48,56.48,56.44,56.45,21185.0,55.9287,55.9287,55.8891,55.899,21185.0
2016-07-19 14:55:00,56.45,56.47,56.4,56.43,19818.0,55.899,55.9188,55.8495,55.8792,19818.0
2016-07-19 15:00:00,56.43,56.5,56.41,56.45,27552.0,55.8792,55.9485,55.8594,55.899,27552.0
2016-07-19 15:05:00,56.45,56.47,56.41,56.43,16190.0,55.899,55.9188,55.8594,55.8792,16190.0
2016-07-19 15:10:00,56.42,56.44,56.39,56.42,17937.0,55.8693,55.8891,55.8396,55.8693,17937.0
2016-07-19 15:15:00,56.43,56.47,56.42,56.46,19880.0,55.8792,55.9188,55.8693,55.9089,19880.0
2016-07-19 15:20:00,56.46,56.48,56.37,56.39,16539.0,55.9089,55.9287,55.8197,55.8396,16539.0
2016-07-19 15:25:00,56.39,56.41,56.34,56.38,32192.0,55.8396,55.8594,55.79,55.8297,32192.0
2016-07-19 15:30:00,56.38,56.42,56.35,56.4,32282.0,55.8297,55.8693,55.7999,55.8495,32282.0
2016-07-19 15:35:00,56.4,56.45,56.38,56.41,64517.0,55.8495,55.899,55.8297,55.8594,64517.0
2016-07-19 15:40:00,56.41,56.42,56.39,56.41,9406.0,55.8594,55.8693,55.8396,55.8594,9406.0
2016-07-19 15:45:00,56.4,56.44,56.4,56.42,44243.0,55.8495,55.8891,55.8495,55.8693,44243.0
2016-07-19 15:50:00,56.42,56.42,56.36,56.38,36410.0,55.8693,55.8693,55.8098,55.8297,36410.0
2016-07-19 15:55:00,56.39,56.41,56.35,56.39,100988.0,55.8396,55.8594,55.7999,55.8396,100988.0
2016-07-20 09:30:00,56.58,56.79,56.58,56.68,86951.0,56.0277,56.2356,56.0277,56.1267,86951.0
2016-07-20 09:35:00,56.68,56.76,56.59,56.76,65096.0,56.1267,56.2059,56.0376,56.2059,65096.0
2016-07-20 09:40:00,56.76,56.96,56.64,56.69,105704.0,56.2059,56.404,56.0871,56.1366,105704.0
2016-07-20 09:45:00,56.7,57.09,56.69,57.09,90181.0,56.1465,56.5327,56.1366,56.5327,90181.0
2016-07-20 09:50:00,57.08,57.28,57.08,57.19,204693.0,56.5228,56.7209,56.5228,56.6317,204693.0
2016-07-20 09:55:00,57.21,57.33,57.14,57.29,214177.0,56.6515,56.7704,56.5822,56.7308,214177.0
2016-07-20 10:00:00,57.28,57.37,57.26,57.36,184871.0,56.7209,56.81,56.7011,56.8001,184871.0
2016-07-20 10:05:00,57.36,57.5,57.33,57.45,164071.0,56.8001,56.9387,56.7704,56.8892,164071.0
2016-07-20 10:10:00,57.45,57.5,57.35,57.43,201600.0,56.8892,56.9387,56.7902,56.8694,201600.0
2016-07-20 10:15:00,57.43,57.61,57.43,57.6,154288.0,56.8694,57.0476,56.8694,57.0377,154288.0
2016-07-20 10:20:00,57.6,57.71,57.58,57.62,110964.0,57.0377,57.1467,57.0179,57.0575,110964.0
2016-07-20 10:25:00,57.62,57.74,57.6,57.65,113896.0,57.0575,57.1764,57.0377,57.0873,113896.0
2016-07-20 10:30:00,57.65,57.72,57.61,57.69,77590.0,57.0873,57.1566,57.0476,57.1269,77590.0
2016-07-20 10:35:00,57.69,57.73,57.62,57.73,186529.0,57.1269,57.1665,57.0575,57.1665,186529.0
2016-07-20 10:40:00,57.74,57.92,57.73,57.9,179562.0,57.1764,57.3546,57.1665,57.3348,179562.0
2016-07-20 10:45:00,57.9,58.05,57.9,57.92,217986.0,57.3348,57.4833,57.3348,57.3546,217986.0
2016-07-20 10:50:00,57.92,58.01,57.92,58.01,46374.0,57.3546,57.4437,57.3546,57.4437,46374.0
2016-07-20 10:55:00,57.99,58.04,57.88,58.03,190146.0,57.4239,57.4734,57.315,57.4635,190146.0
2016-07-20 11:00:00,58.03,58.03,57.97,57.98,99405.0,57.4635,57.4635,57.4041,57.414,99405.0
2016-07-20 11:05:00,57.98,58.02,57.92,58.0,87194.0,57.414,57.4536,57.3546,57.4338,87194.0
2016-07-20 11:10:00,57.99,58.01,57.83,57.86,129475.0,57.4239,57.4437,57.2655,57.2952,129475.0
2016-07-20 11:15:00,57.86,57.87,57.75,57.79,64515.0,57.2952,57.3051,57.1863,57.2259,64515.0
2016-07-20 11:20:00,57.8,57.84,57.78,57.83,66518.0,57.2358,57.2754,57.216,57.2655,66518.0
2016-07-20 11:25:00,57.82,57.89,57.75,57.84,135631.0,57.2556,57.3249,57.1863,57.2754,135631.0
2016-07-20 11:30:00,57.84,57.86,57.76,57.82,50211.0,57.2754,57.2952,57.1962,57.2556,50211.0
2016-07-20 11:35:00,57.82,57.88,57.82,57.88,67720.0,57.2556,57.315,57.2556,57.315,67720.0
2016-07-20 11:40:00,57.87,57.88,57.76,57.76,166572.0,57.3051,57.315,57.1962,57.1962,166572.0
2016-07-20 11:45:00,57.76,57.88,57.76,57.84,77709.0,57.1962,57.315,57.1962,57.2754,77709.0
2016-07-20 11:50:00,57.84,57.9,57.84,57.9,37693.0,57.2754,57.3348,57.2754,57.3348,37693.0
2016-07-20 11:55:00,57.9,57.94,57.89,57.91,75522.0,57.3348,57.3744,57.3249,57.3447,75522.0
2016-07-20 12:00:00,57.89,57.93,57.84,57.92,47769.0,57.3249,57.3645,57.2754,57.3546,47769.0
2016-07-20 12:05:00,57.91,57.99,57.9,57.94,45620.0,57.3447,57.4239,57.3348,57.3744,45620.0
2016-07-20 12:10:00,57.95,57.97,57.91,57.94,28589.0,57.3843,57.4041,57.3447,57.3744,28589.0
2016-07-20 12:15:00,57.95,57.96,57.91,57.93,41213.0,57.3843,57.3942,57.3447,57.3645,41213.0
2016-07-20 12:20:00,57.94,57.95,57.87,57.95,47836.0,57.3744,57.3843,57.3051,57.3843,47836.0
2016-07-20 12:25:00,57.95,57.95,57.79,57.89,184760.0,57.3843,57.3843,57.2259,57.3249,184760.0
2016-07-20 12:30:00,57.88,57.92,57.84,57.89,28639.0,57.315,57.3546,57.2754,57.3249,28639.0
2016-07-20 12:35:00,57.91,57.92,57.84,57.92,99574.0,57.3447,57.3546,57.2754,57.3546,99574.0
2016-07-20 12:40:00,57.93,58.0,57.92,57.99,61886.0,57.3645,57.4338,57.3546,57.4239,61886.0
2016-07-20 12:45:00,58.0,58.01,57.97,58.01,73436.0,57.4338,57.4437,57.4041,57.4437,73436.0
2016-07-20 12:50:00,58.0,58.02,57.98,58.0,144576.0,57.4338,57.4536,57.414,57.4338,144576.0
2016-07-20 12:55:00,57.99,58.02,57.96,57.98,156272.0,57.4239,57.4536,57.3942,57.414,156272.0
2016-07-20 13:00:00,58.0,58.04,58.0,58.02,41899.0,57.4338,57.4734,57.4338,57.4536,41899.0
2016-07-20 13:05:00,58.03,58.05,58.01,58.01,59057.0,57.4635,57.4833,57.4437,57.4437,59057.0
2016-07-20 13:10:00,58.02,58.04,57.99,58.0,41372.0,57.4536,57.4734,57.4239,57.4338,41372.0
2016-07-20 13:15:00,58.0,58.07,58.0,58.03,59753.0,57.4338,57.5032,57.4338,57.4635,59753.0
2016-07-20 13:20:00,58.03,58.11,58.03,58.1,107774.0,57.4635,57.5428,57.4635,57.5329,107774.0
2016-07-20 13:25:00,58.1,58.16,58.09,58.16,179773.0,57.5329,57.5923,57.523,57.5923,179773.0
2016-07-20 13:30:00,58.16,58.2,58.13,58.19,99589.0,57.5923,57.6319,57.5626,57.622,99589.0
2016-07-20 13:35:00,58.19,58.22,58.17,58.22,184967.0,57.622,57.6517,57.6022,57.6517,184967.0
2016-07-20 13:40:00,58.23,58.29,58.22,58.26,85841.0,57.6616,57.721,57.6517,57.6913,85841.0
2016-07-20 13:45:00,58.25,58.3,58.24,58.28,65670.0,57.6814,57.7309,57.6715,57.7111,65670.0
2016-07-20 13:50:00,58.28,58.3,58.22,58.24,160140.0,57.7111,57.7309,57.6517,57.6715,160140.0
2016-07-20 13:55:00,58.24,58.26,58.21,58.24,55096.0,57.6715,57.6913,57.6418,57.6715,55096.0
2016-07-20 14:00:00,58.26,58.3,58.25,58.28,80838.0,57.6913,57.7309,57.6814,57.7111,80838.0
2016-07-20 14:05:00,58.28,58.36,58.26,58.35,64123.0,57.7111,57.7903,57.6913,57.7804,64123.0
2016-07-20 14:10:00,58.35,58.37,58.25,58.28,45190.0,57.7804,57.8002,57.6814,57.7111,45190.0
2016-07-20 14:15:00,58.27,58.29,58.23,58.23,20647.0,57.7012,57.721,57.6616,57.6616,20647.0
2016-07-20 14:20:00,58.23,58.29,58.23,58.24,24542.0,57.6616,57.721,57.6616,57.6715,24542.0
2016-07-20 14:25:00,58.25,58.26,58.22,58.25,58535.0,57.6814,57.6913,57.6517,57.6814,58535.0
2016-07-20 14:30:00,58.25,58.26,58.19,58.19,47134.0,57.6814,57.6913,57.622,57.622,47134.0
2016-07-20 14:35:00,58.19,58.23,58.14,58.2,153502.0,57.622,57.6616,57.5725,57.6319,153502.0
2016-07-20 14:40:00,58.2,58.24,58.17,58.23,31406.0,57.6319,57.6715,57.6022,57.6616,31406.0
2016-07-20 14:45:00,58.23,58.27,58.21,58.22,35195.0,57.6616,57.7012,57.6418,57.6517,35195.0
2016-07-20 14:50:00,58.22,58.29,58.22,58.26,35487.0,57.6517,57.721,57.6517,57.6913,35487.0
2016-07-20 14:55:00,58.27,58.3,58.24,58.28,64878.0,57.7012,57.7309,57.6715,57.7111,64878.0
2016-07-20 15:00:00,58.27,58.29,58.25,58.25,31103.0,57.7012,57.721,57.6814,57.6814,31103.0
2016-07-20 15:05:00,58.24,58.25,58.18,58.18,27998.0,57.6715,57.6814,57.6121,57.6121,27998.0
2016-07-20 15:10:00,58.17,58.2,58.1,58.15,142454.0,57.6022,57.6319,57.5329,57.5824,142454.0
2016-07-20 15:15:00,58.16,58.17,58.09,58.15,40753.0,57.5923,57.6022,57.523,57.5824,40753.0
2016-07-20 15:20:00,58.16,58.19,58.11,58.15,110559.0,57.5923,57.622,57.5428,57.5824,110559.0
2016-07-20 15:25:00,58.15,58.2,58.13,58.17,130552.0,57.5824,57.6319,57.5626,57.6022,130552.0
2016-07-20 15:30:00,58.18,58.24,58.16,58.24,47763.0,57.6121,57.6715,57.5923,57.6715,47763.0
2016-07-20 15:35:00,58.23,58.32,58.22,58.3,131152.0,57.6616,57.7507,57.6517,57.7309,131152.0
2016-07-20 15:40:00,58.3,58.38,58.3,58.35,156421.0,57.7309,57.8101,57.7309,57.7804,156421.0
2016-07-20 15:45:00,58.35,58.37,58.29,58.3,127465.0,57.7804,57.8002,57.721,57.7309,127465.0
2016-07-20 15:50:00,58.3,58.4,58.3,58.38,120983.0,57.7309,57.8299,57.7309,57.8101,120983.0
2016-07-20 15:55:00,58.38,58.38,58.32,58.34,122322.0,57.8101,57.8101,57.7507,57.7705,122322.0
2016-07-21 09:30:00,59.0,59.37,58.78,59.3,587874.0,58.4241,58.7905,58.2062,58.7211,587874.0
2016-07-21 09:35:00,59.32,59.47,59.25,59.4,540264.0,58.741,58.8895,58.6716,58.8202,540264.0
2016-07-21 09:40:00,59.41,59.68,59.37,59.65,275175.0,58.8301,59.0974,58.7905,59.0677,275175.0
2016-07-21 09:45:00,59.64,59.66,59.4,59.45,283348.0,59.0578,59.0776,58.8202,58.8697,283348.0
2016-07-21 09:50:00,59.46,59.52,59.24,59.35,202422.0,58.8796,58.939,58.6617,58.7707,202422.0
2016-07-21 09:55:00,59.34,59.4,59.28,59.39,190802.0,58.7608,58.8202,58.7013,58.8103,190802.0
2016-07-21 10:00:00,59.4,59.46,59.34,59.44,124618.0,58.8202,58.8796,58.7608,58.8598,124618.0
2016-07-21 10:05:00,59.44,59.49,59.37,59.45,123847.0,58.8598,58.9093,58.7905,58.8697,123847.0
2016-07-21 10:10:00,59.48,59.64,59.46,59.55,137969.0,58.8994,59.0578,58.8796,58.9687,137969.0
2016-07-21 10:15:00,59.55,59.57,59.42,59.43,72009.0,58.9687,58.9885,58.84,58.8499,72009.0
2016-07-21 10:20:00,59.42,59.44,59.12,59.15,295994.0,58.84,58.8598,58.5429,58.5726,295994.0
2016-07-21 10:25:00,59.14,59.17,59.0,59.15,147556.0,58.5627,58.5924,58.4241,58.5726,147556.0
2016-07-21 10:30:00,59.15,59.31,59.15,59.2,155103.0,58.5726,58.731,58.5726,58.6221,155103.0
2016-07-21 10:35:00,59.21,59.24,59.15,59.17,90654.0,58.632,58.6617,58.5726,58.5924,90654.0
2016-07-21 10:40:00,59.17,59.28,59.17,59.28,121885.0,58.5924,58.7013,58.5924,58.7013,121885.0
2016-07-21 10:45:00,59.27,59.29,59.17,59.29,85917.0,58.6914,58.7112,58.5924,58.7112,85917.0
2016-07-21 10:50:00,59.29,59.41,59.29,59.4,116671.0,58.7112,58.8301,58.7112,58.8202,116671.0
2016-07-21 10:55:00,59.4,59.41,59.24,59.26,106646.0,58.8202,58.8301,58.6617,58.6815,106646.0
2016-07-21 11:00:00,59.27,59.33,59.19,59.19,61357.0,58.6914,58.7509,58.6122,58.6122,61357.0
2016-07-21 11:05:00,59.19,59.29,59.18,59.28,39931.0,58.6122,58.7112,58.6023,58.7013,39931.0
2016-07-21 11:10:00,59.29,59.43,59.28,59.41,60424.0,58.7112,58.8499,58.7013,58.8301,60424.0
2016-07-21 11:15:00,59.4,59.53,59.38,59.52,144731.0,58.8202,58.9489,58.8004,58.939,144731.0
2016-07-21 11:20:00,59.53,59.6,59.5,59.52,134065.0,58.9489,59.0182,58.9192,58.939,134065.0
2016-07-21 11:25:00,59.52,59.53,59.41,59.41,88502.0,58.939,58.9489,58.8301,58.8301,88502.0
2016-07-21 11:30:00,59.41,59.41,59.29,59.31,57239.0,58.8301,58.8301,58.7112,58.731,57239.0
2016-07-21 11:35:00,59.31,59.34,59.28,59.3,33404.0,58.731,58.7608,58.7013,58.7211,33404.0
2016-07-21 11:40:00,59.29,59.3,59.16,59.19,112872.0,58.7112,58.7211,58.5825,58.6122,112872.0
2016-07-21 11:45:00,59.2,59.22,59.07,59.08,122563.0,58.6221,58.6419,58.4934,58.5033,122563.0
2016-07-21 11:50:00,59.08,59.09,58.96,59.0,55512.0,58.5033,58.5132,58.3845,58.4241,55512.0
2016-07-21 11:55:00,59.0,59.19,58.98,59.16,85881.0,58.4241,58.6122,58.4043,58.5825,85881.0
2016-07-21 12:00:00,59.15,59.2,59.12,59.14,65415.0,58.5726,58.6221,58.5429,58.5627,65415.0
2016-07-21 12:05:00,59.15,59.22,59.15,59.18,41464.0,58.5726,58.6419,58.5726,58.6023,41464.0
2016-07-21 12:10:00,59.19,59.21,59.14,59.17,43491.0,58.6122,58.632,58.5627,58.5924,43491.0
2016-07-21 12:15:00,59.17,59.25,59.16,59.21,50332.0,58.5924,58.6716,58.5825,58.632,50332.0
2016-07-21 12:20:00,59.21,59.21,59.07,59.1,42079.0,58.632,58.632,58.4934,58.5231,42079.0
2016-07-21 12:25:00,59.1,59.18,59.05,59.18,50253.0,58.5231,58.6023,58.4736,58.6023,50253.0
2016-07-21 12:30:00,59.17,59.19,59.14,59.16,35553.0,58.5924,58.6122,58.5627,58.5825,35553.0
2016-07-21 12:35:00,59.16,59.21,59.14,59.18,39736.0,58.5825,58.632,58.5627,58.6023,39736.0
2016-07-21 12:40:00,59.17,59.22,59.16,59.21,25339.0,58.5924,58.6419,58.5825,58.632,25339.0
2016-07-21 12:45:00,59.22,59.25,59.18,59.21,40660.0,58.6419,58.6716,58.6023,58.632,40660.0
2016-07-21 12:50:00,59.19,59.2,59.09,59.14,34871.0,58.6122,58.6221,58.5132,58.5627,34871.0
2016-07-21 12:55:00,59.15,59.17,59.09,59.15,37691.0,58.5726,58.5924,58.5132,58.5726,37691.0
2016-07-21 13:00:00,59.14,59.19,59.13,59.16,40545.0,58.5627,58.6122,58.5528,58.5825,40545.0
2016-07-21 13:05:00,59.15,59.18,59.12,59.18,104219.0,58.5726,58.6023,58.5429,58.6023,104219.0
2016-07-21 13:10:00,59.18,59.26,59.15,59.24,79035.0,58.6023,58.6815,58.5726,58.6617,79035.0
2016-07-21 13:15:00,59.25,59.26,59.17,59.21,38954.0,58.6716,58.6815,58.5924,58.632,38954.0
2016-07-21 13:20:00,59.22,59.29,59.2,59.27,25012.0,58.6419,58.7112,58.6221,58.6914,25012.0
2016-07-21 13:25:00,59.27,59.31,59.23,59.26,40450.0,58.6914,58.731,58.6518,58.6815,40450.0
2016-07-21 13:30:00,59.26,59.27,59.18,59.2,33360.0,58.6815,58.6914,58.6023,58.6221,33360.0
2016-07-21 13:35:00,59.21,59.23,59.18,59.18,12147.0,58.632,58.6518,58.6023,58.6023,12147.0
2016-07-21 13:40:00,59.19,59.22,59.11,59.11,30004.0,58.6122,58.6419,58.533,58.533,30004.0
2016-07-21 13:45:00,59.11,59.17,59.08,59.08,53417.0,58.533,58.5924,58.5033,58.5033,53417.0
2016-07-21 13:50:00,59.08,59.09,58.96,58.98,48190.0,58.5033,58.5132,58.3845,58.4043,48190.0
2016-07-21 13:55:00,58.98,59.0,58.88,59.0,156870.0,58.4043,58.4241,58.3052,58.4241,156870.0
2016-07-21 14:00:00,58.99,59.0,58.87,58.89,135544.0,58.4142,58.4241,58.2953,58.3151,135544.0
2016-07-21 14:05:00,58.9,58.92,58.84,58.84,51720.0,58.3251,58.3449,58.2656,58.2656,51720.0
2016-07-21 14:10:00,58.84,58.84,58.7,58.73,140904.0,58.2656,58.2656,58.127,58.1567,140904.0
2016-07-21 14:15:00,58.72,58.73,58.65,58.71,77268.0,58.1468,58.1567,58.0775,58.1369,77268.0
2016-07-21 14:20:00,58.71,58.75,58.69,58.7,62867.0,58.1369,58.1765,58.1171,58.127,62867.0
2016-07-21 14:25:00,58.7,58.71,58.68,58.7,45702.0,58.127,58.1369,58.1072,58.127,45702.0
2016-07-21 14:30:00,58.7,58.76,58.67,58.73,73603.0,58.127,58.1864,58.0973,58.1567,73603.0
2016-07-21 14:35:00,58.73,58.79,58.73,58.74,87525.0,58.1567,58.2161,58.1567,58.1666,87525.0
2016-07-21 14:40:00,58.75,58.84,58.74,58.76,64377.0,58.1765,58.2656,58.1666,58.1864,64377.0
2016-07-21 14:45:00,58.76,58.76,58.68,58.73,47184.0,58.1864,58.1864,58.1072,58.1567,47184.0
2016-07-21 14:50:00,58.73,58.77,58.71,58.76,17285.0,58.1567,58.1963,58.1369,58.1864,17285.0
2016-07-21 14:55:00,58.75,58.77,58.69,58.69,29713.0,58.1765,58.1963,58.1171,58.1171,29713.0
2016-07-21 15:00:00,58.69,58.7,58.61,58.62,119799.0,58.1171,58.127,58.0379,58.0478,119799.0
2016-07-21 15:05:00,58.63,58.63,58.45,58.45,103419.0,58.0577,58.0577,57.8794,57.8794,103419.0
2016-07-21 15:10:00,58.47,58.48,58.29,58.32,178958.0,57.8992,57.9092,57.721,57.7507,178958.0
2016-07-21 15:15:00,58.33,58.36,58.24,58.3,88312.0,57.7606,57.7903,57.6715,57.7309,88312.0
2016-07-21 15:20:00,58.31,58.39,58.29,58.39,137884.0,57.7408,57.82,57.721,57.82,137884.0
2016-07-21 15:25:00,58.39,58.54,58.39,58.54,91678.0,57.82,57.9686,57.82,57.9686,91678.0
2016-07-21 15:30:00,58.53,58.66,58.53,58.66,74974.0,57.9587,58.0874,57.9587,58.0874,74974.0
2016-07-21 15:35:00,58.67,58.73,58.58,58.73,117258.0,58.0973,58.1567,58.0082,58.1567,117258.0
2016-07-21 15:40:00,58.74,58.79,58.72,58.78,133015.0,58.1666,58.2161,58.1468,58.2062,133015.0
2016-07-21 15:45:00,58.78,58.83,58.75,58.76,264173.0,58.2062,58.2557,58.1765,58.1864,264173.0
2016-07-21 15:50:00,58.77,58.83,58.77,58.8,168286.0,58.1963,58.2557,58.1963,58.226,168286.0
2016-07-21 15:55:00,58.8,58.84,58.76,58.81,215437.0,58.226,58.2656,58.1864,58.2359,215437.0
2016-07-22 09:30:00,59.13,59.21,58.98,58.98,148916.0,58.5528,58.632,58.4043,58.4043,148916.0
2016-07-22 09:35:00,59.0,59.04,58.6,58.79,142059.0,58.4241,58.4637,58.028,58.2161,142059.0
2016-07-22 09:40:00,58.8,59.03,58.8,58.99,74439.0,58.226,58.4538,58.226,58.4142,74439.0
2016-07-22 09:45:00,58.98,59.15,58.96,59.05,73689.0,58.4043,58.5726,58.3845,58.4736,73689.0
2016-07-22 09:50:00,59.05,59.24,59.05,59.1,100702.0,58.4736,58.6617,58.4736,58.5231,100702.0
2016-07-22 09:55:00,59.09,59.15,58.94,59.15,59045.0,58.5132,58.5726,58.3647,58.5726,59045.0
2016-07-22 10:00:00,59.15,59.29,59.08,59.17,70053.0,58.5726,58.7112,58.5033,58.5924,70053.0
2016-07-22 10:05:00,59.16,59.24,59.14,59.16,55501.0,58.5825,58.6617,58.5627,58.5825,55501.0
2016-07-22 10:10:00,59.16,59.16,58.96,58.96,37086.0,58.5825,58.5825,58.3845,58.3845,37086.0
2016-07-22 10:15:00,58.95,59.0,58.89,58.93,40527.0,58.3746,58.4241,58.3151,58.3548,40527.0
2016-07-22 10:20:00,58.94,59.04,58.93,58.98,73004.0,58.3647,58.4637,58.3548,58.4043,73004.0
2016-07-22 10:25:00,58.99,59.05,58.97,58.98,32576.0,58.4142,58.4736,58.3944,58.4043,32576.0
2016-07-22 10:30:00,58.98,59.06,58.96,59.05,41843.0,58.4043,58.4835,58.3845,58.4736,41843.0
2016-07-22 10:35:00,59.04,59.1,58.97,58.99,38394.0,58.4637,58.5231,58.3944,58.4142,38394.0
2016-07-22 10:40:00,58.99,59.11,58.97,59.08,36683.0,58.4142,58.533,58.3944,58.5033,36683.0
2016-07-22 10:45:00,59.09,59.17,59.08,59.17,63309.0,58.5132,58.5924,58.5033,58.5924,63309.0
2016-07-22 10:50:00,59.17,59.23,59.14,59.19,159068.0,58.5924,58.6518,58.5627,58.6122,159068.0
2016-07-22 10:55:00,59.2,59.43,59.18,59.4,191415.0,58.6221,58.8499,58.6023,58.8202,191415.0
2016-07-22 11:00:00,59.4,59.42,59.28,59.31,56931.0,58.8202,58.84,58.7013,58.731,56931.0
2016-07-22 11:05:00,59.3,59.31,59.23,59.24,69234.0,58.7211,58.731,58.6518,58.6617,69234.0
2016-07-22 11:10:00,59.25,59.34,59.24,59.29,33717.0,58.6716,58.7608,58.6617,58.7112,33717.0
2016-07-22 11:15:00,59.3,59.32,59.24,59.24,28058.0,58.7211,58.741,58.6617,58.6617,28058.0
2016-07-22 11:20:00,59.24,59.32,59.21,59.27,52443.0,58.6617,58.741,58.632,58.6914,52443.0
2016-07-22 11:25:00,59.27,59.34,59.23,59.34,14577.0,58.6914,58.7608,58.6518,58.7608,14577.0
2016-07-22 11:30:00,59.34,59.39,59.33,59.36,38095.0,58.7608,58.8103,58.7509,58.7806,38095.0
2016-07-22 11:35:00,59.36,59.4,59.33,59.34,30173.0,58.7806,58.8202,58.7509,58.7608,30173.0
2016-07-22 11:40:00,59.35,59.43,59.29,59.41,62912.0,58.7707,58.8499,58.7112,58.8301,62912.0
2016-07-22 11:45:00,59.41,59.44,59.37,59.43,70087.0,58.8301,58.8598,58.7905,58.8499,70087.0
2016-07-22 11:50:00,59.43,59.52,59.4,59.51,127093.0,58.8499,58.939,58.8202,58.9291,127093.0
2016-07-22 11:55:00,59.52,59.53,59.48,59.49,69240.0,58.939,58.9489,58.8994,58.9093,69240.0
2016-07-22 12:00:00,59.48,59.52,59.47,59.48,50826.0,58.8994,58.939,58.8895,58.8994,50826.0
2016-07-22 12:05:00,59.48,59.52,59.47,59.5,17085.0,58.8994,58.939,58.8895,58.9192,17085.0
2016-07-22 12:10:00,59.5,59.52,59.47,59.49,56871.0,58.9192,58.939,58.8895,58.9093,56871.0
2016-07-22 12:15:00,59.48,59.52,59.46,59.49,19455.0,58.8994,58.939,58.8796,58.9093,19455.0
2016-07-22 12:20:00,59.49,59.57,59.49,59.56,23336.0,58.9093,58.9885,58.9093,58.9786,23336.0
2016-07-22 12:25:00,59.57,59.68,59.57,59.68,56713.0,58.9885,59.0974,58.9885,59.0974,56713.0
2016-07-22 12:30:00,59.68,59.68,59.57,59.57,33993.0,59.0974,59.0974,58.9885,58.9885,33993.0
2016-07-22 12:35:00,59.56,59.61,59.56,59.58,37719.0,58.9786,59.0281,58.9786,58.9984,37719.0
2016-07-22 12:40:00,59.59,59.64,59.57,59.62,18871.0,59.0083,59.0578,58.9885,59.038,18871.0
2016-07-22 12:45:00,59.62,59.64,59.59,59.64,41689.0,59.038,59.0578,59.0083,59.0578,41689.0
2016-07-22 12:50:00,59.64,59.67,59.61,59.64,49886.0,59.0578,59.0875,59.0281,59.0578,49886.0
2016-07-22 12:55:00,59.65,59.68,59.58,59.59,66691.0,59.0677,59.0974,58.9984,59.0083,66691.0
2016-07-22 13:00:00,59.59,59.6,59.5,59.53,39765.0,59.0083,59.0182,58.9192,58.9489,39765.0
2016-07-22 13:05:00,59.53,59.57,59.52,59.57,18231.0,58.9489,58.9885,58.939,58.9885,18231.0
2016-07-22 13:10:00,59.57,59.58,59.49,59.5,42375.0,58.9885,58.9984,58.9093,58.9192,42375.0
2016-07-22 13:15:00,59.5,59.51,59.41,59.46,111941.0,58.9192,58.9291,58.8301,58.8796,111941.0
2016-07-22 13:20:00,59.46,59.52,59.45,59.49,12315.0,58.8796,58.939,58.8697,58.9093,12315.0
2016-07-22 13:25:00,59.49,59.52,59.48,59.48,15290.0,58.9093,58.939,58.8994,58.8994,15290.0
2016-07-22 13:30:00,59.49,59.52,59.45,59.49,41418.0,58.9093,58.939,58.8697,58.9093,41418.0
2016-07-22 13:35:00,59.48,59.51,59.42,59.43,20384.0,58.8994,58.9291,58.84,58.8499,20384.0
2016-07-22 13:40:00,59.44,59.46,59.39,59.42,58982.0,58.8598,58.8796,58.8103,58.84,58982.0
2016-07-22 13:45:00,59.4,59.46,59.4,59.46,11630.0,58.8202,58.8796,58.8202,58.8796,11630.0
2016-07-22 13:50:00,59.45,59.48,59.43,59.45,17131.0,58.8697,58.8994,58.8499,58.8697,17131.0
2016-07-22 13:55:00,59.44,59.47,59.42,59.45,14845.0,58.8598,58.8895,58.84,58.8697,14845.0
2016-07-22 14:00:00,59.46,59.46,59.42,59.43,17061.0,58.8796,58.8796,58.84,58.8499,17061.0
2016-07-22 14:05:00,59.43,59.47,59.42,59.46,16180.0,58.8499,58.8895,58.84,58.8796,16180.0
2016-07-22 14:10:00,59.46,59.47,59.43,59.44,16064.0,58.8796,58.8895,58.8499,58.8598,16064.0
2016-07-22 14:15:00,59.44,59.46,59.44,59.44,13558.0,58.8598,58.8796,58.8598,58.8598,13558.0
2016-07-22 14:20:00,59.44,59.44,59.41,59.44,18121.0,58.8598,58.8598,58.8301,58.8598,18121.0
2016-07-22 14:25:00,59.44,59.45,59.41,59.41,13300.0,58.8598,58.8697,58.8301,58.8301,13300.0
2016-07-22 14:30:00,59.41,59.43,59.39,59.42,11250.0,58.8301,58.8499,58.8103,58.84,11250.0
2016-07-22 14:35:00,59.42,59.43,59.36,59.4,27114.0,58.84,58.8499,58.7806,58.8202,27114.0
2016-07-22 14:40:00,59.39,59.42,59.37,59.4,31792.0,58.8103,58.84,58.7905,58.8202,31792.0
2016-07-22 14:45:00,59.39,59.4,59.32,59.35,30176.0,58.8103,58.8202,58.741,58.7707,30176.0
2016-07-22 14:50:00,59.36,59.37,59.34,59.36,11321.0,58.7806,58.7905,58.7608,58.7806,11321.0
2016-07-22 14:55:00,59.37,59.37,59.29,59.31,28763.0,58.7905,58.7905,58.7112,58.731,28763.0
2016-07-22 15:00:00,59.31,59.36,59.31,59.36,20144.0,58.731,58.7806,58.731,58.7806,20144.0
2016-07-22 15:05:00,59.35,59.36,59.25,59.27,48432.0,58.7707,58.7806,58.6716,58.6914,48432.0
2016-07-22 15:10:00,59.28,59.3,59.25,59.27,18429.0,58.7013,58.7211,58.6716,58.6914,18429.0
2016-07-22 15:15:00,59.27,59.31,59.26,59.29,32686.0,58.6914,58.731,58.6815,58.7112,32686.0
2016-07-22 15:20:00,59.29,59.4,59.29,59.39,167644.0,58.7112,58.8202,58.7112,58.8103,167644.0
2016-07-22 15:25:00,59.39,59.41,59.34,59.35,32349.0,58.8103,58.8301,58.7608,58.7707,32349.0
2016-07-22 15:30:00,59.36,59.37,59.33,59.33,33971.0,58.7806,58.7905,58.7509,58.7509,33971.0
2016-07-22 15:35:00,59.33,59.35,59.3,59.32,41851.0,58.7509,58.7707,58.7211,58.741,41851.0
2016-07-22 15:40:00,59.32,59.32,59.19,59.21,69785.0,58.741,58.741,58.6122,58.632,69785.0
2016-07-22 15:45:00,59.22,59.25,59.2,59.23,54286.0,58.6419,58.6716,58.6221,58.6518,54286.0
2016-07-22 15:50:00,59.24,59.29,59.24,59.29,132460.0,58.6617,58.7112,58.6617,58.7112,132460.0
2016-07-22 15:55:00,59.29,59.31,59.26,59.29,162708.0,58.7112,58.731,58.6815,58.7112,162708.0
2016-07-25 09:30:00,59.54,59.66,59.37,59.53,149572.0,58.9588,59.0776,58.7905,58.9489,149572.0
2016-07-25 09:35:00,59.53,59.53,59.3,59.38,56300.0,58.9489,58.9489,58.7211,58.8004,56300.0
2016-07-25 09:40:00,59.39,59.41,59.16,59.23,49875.0,58.8103,58.8301,58.5825,58.6518,49875.0
2016-07-25 09:45:00,59.22,59.25,59.03,59.03,92825.0,58.6419,58.6716,58.4538,58.4538,92825.0
2016-07-25 09:50:00,59.03,59.09,58.89,59.02,88283.0,58.4538,58.5132,58.3151,58.4439,88283.0
2016-07-25 09:55:00,59.02,59.12,58.95,58.98,80213.0,58.4439,58.5429,58.3746,58.4043,80213.0
2016-07-25 10:00:00,58.98,59.22,58.95,59.21,56351.0,58.4043,58.6419,58.3746,58.632,56351.0
2016-07-25 10:05:00,59.23,59.27,59.09,59.17,68633.0,58.6518,58.6914,58.5132,58.5924,68633.0
2016-07-25 10:10:00,59.16,59.16,58.96,59.03,43957.0,58.5825,58.5825,58.3845,58.4538,43957.0
2016-07-25 10:15:00,59.02,59.02,58.83,58.83,100885.0,58.4439,58.4439,58.2557,58.2557,100885.0
2016-07-25 10:20:00,58.85,58.9,58.82,58.86,54345.0,58.2755,58.3251,58.2458,58.2854,54345.0
2016-07-25 10:25:00,58.85,59.02,58.85,59.02,25602.0,58.2755,58.4439,58.2755,58.4439,25602.0
2016-07-25 10:30:00,58.98,59.05,58.89,58.92,41721.0,58.4043,58.4736,58.3151,58.3449,41721.0
2016-07-25 10:35:00,58.91,59.05,58.91,59.02,58134.0,58.335,58.4736,58.335,58.4439,58134.0
2016-07-25 10:40:00,59.02,59.12,59.02,59.04,73526.0,58.4439,58.5429,58.4439,58.4637,73526.0
2016-07-25 10:45:00,59.04,59.13,58.99,59.02,93514.0,58.4637,58.5528,58.4142,58.4439,93514.0
2016-07-25 10:50:00,59.02,59.16,59.0,59.16,49042.0,58.4439,58.5825,58.4241,58.5825,49042.0
2016-07-25 10:55:00,59.16,59.19,59.13,59.14,58199.0,58.5825,58.6122,58.5528,58.5627,58199.0
2016-07-25 11:00:00,59.13,59.13,59.03,59.04,70474.0,58.5528,58.5528,58.4538,58.4637,70474.0
2016-07-25 11:05:00,59.01,59.01,58.79,58.8,91758.0,58.434,58.434,58.2161,58.226,91758.0
2016-07-25 11:10:00,58.8,58.91,58.76,58.9,79438.0,58.226,58.335,58.1864,58.3251,79438.0
2016-07-25 11:15:00,58.89,58.89,58.8,58.84,36889.0,58.3151,58.3151,58.226,58.2656,36889.0
2016-07-25 11:20:00,58.84,58.95,58.81,58.94,34706.0,58.2656,58.3746,58.2359,58.3647,34706.0
2016-07-25 11:25:00,58.93,59.02,58.9,59.0,87934.0,58.3548,58.4439,58.3251,58.4241,87934.0
2016-07-25 11:30:00,59.0,59.0,58.89,58.95,34861.0,58.4241,58.4241,58.3151,58.3746,34861.0
2016-07-25 11:35:00,58.94,58.98,58.88,58.89,24557.0,58.3647,58.4043,58.3052,58.3151,24557.0
2016-07-25 11:40:00,58.9,58.9,58.76,58.79,40108.0,58.3251,58.3251,58.1864,58.2161,40108.0
2016-07-25 11:45:00,58.78,58.83,58.69,58.71,201772.0,58.2062,58.2557,58.1171,58.1369,201772.0
2016-07-25 11:50:00,58.71,58.79,58.7,58.75,31556.0,58.1369,58.2161,58.127,58.1765,31556.0
2016-07-25 11:55:00,58.75,58.75,58.65,58.65,115199.0,58.1765,58.1765,58.0775,58.0775,115199.0
2016-07-25 12:00:00,58.65,58.71,58.65,58.68,82139.0,58.0775,58.1369,58.0775,58.1072,82139.0
2016-07-25 12:05:00,58.67,58.74,58.65,58.74,68510.0,58.0973,58.1666,58.0775,58.1666,68510.0
2016-07-25 12:10:00,58.73,58.75,58.69,58.7,74258.0,58.1567,58.1765,58.1171,58.127,74258.0
2016-07-25 12:15:00,58.71,58.75,58.67,58.74,65074.0,58.1369,58.1765,58.0973,58.1666,65074.0
2016-07-25 12:20:00,58.73,58.78,58.66,58.67,88678.0,58.1567,58.2062,58.0874,58.0973,88678.0
2016-07-25 12:25:00,58.66,58.74,58.65,58.74,29870.0,58.0874,58.1666,58.0775,58.1666,29870.0
2016-07-25 12:30:00,58.74,58.76,58.71,58.74,14911.0,58.1666,58.1864,58.1369,58.1666,14911.0
2016-07-25 12:35:00,58.75,58.81,58.72,58.8,56627.0,58.1765,58.2359,58.1468,58.226,56627.0
2016-07-25 12:40:00,58.8,58.88,58.8,58.85,92462.0,58.226,58.3052,58.226,58.2755,92462.0
2016-07-25 12:45:00,58.85,58.95,58.85,58.95,76269.0,58.2755,58.3746,58.2755,58.3746,76269.0
2016-07-25 12:50:00,58.94,58.98,58.92,58.98,56256.0,58.3647,58.4043,58.3449,58.4043,56256.0
2016-07-25 12:55:00,58.99,59.1,58.98,59.07,93799.0,58.4142,58.5231,58.4043,58.4934,93799.0
2016-07-25 13:00:00,59.07,59.16,59.05,59.13,23065.0,58.4934,58.5825,58.4736,58.5528,23065.0
2016-07-25 13:05:00,59.15,59.16,59.07,59.12,53086.0,58.5726,58.5825,58.4934,58.5429,53086.0
2016-07-25 13:10:00,59.12,59.13,59.09,59.09,24582.0,58.5429,58.5528,58.5132,58.5132,24582.0
2016-07-25 13:15:00,59.08,59.19,59.05,59.17,27717.0,58.5033,58.6122,58.4736,58.5924,27717.0
2016-07-25 13:20:00,59.18,59.3,59.18,59.28,63455.0,58.6023,58.7211,58.6023,58.7013,63455.0
2016-07-25 13:25:00,59.29,59.41,59.29,59.39,66335.0,58.7112,58.8301,58.7112,58.8103,66335.0
2016-07-25 13:30:00,59.4,59.4,59.34,59.36,39678.0,58.8202,58.8202,58.7608,58.7806,39678.0
2016-07-25 13:35:00,59.35,59.39,59.34,59.39,22893.0,58.7707,58.8103,58.7608,58.8103,22893.0
2016-07-25 13:40:00,59.37,59.41,59.34,59.34,17199.0,58.7905,58.8301,58.7608,58.7608,17199.0
2016-07-25 13:45:00,59.35,59.45,59.35,59.42,31126.0,58.7707,58.8697,58.7707,58.84,31126.0
2016-07-25 13:50:00,59.42,59.47,59.4,59.46,31049.0,58.84,58.8895,58.8202,58.8796,31049.0
2016-07-25 13:55:00,59.45,59.45,59.4,59.42,24452.0,58.8697,58.8697,58.8202,58.84,24452.0
2016-07-25 14:00:00,59.43,59.46,59.41,59.43,31403.0,58.8499,58.8796,58.8301,58.8499,31403.0
2016-07-25 14:05:00,59.44,59.49,59.43,59.48,31441.0,58.8598,58.9093,58.8499,58.8994,31441.0
2016-07-25 14:10:00,59.49,59.49,59.45,59.45,34540.0,58.9093,58.9093,58.8697,58.8697,34540.0
2016-07-25 14:15:00,59.45,59.47,59.4,59.45,34665.0,58.8697,58.8895,58.8202,58.8697,34665.0
2016-07-25 14:20:00,59.45,59.52,59.44,59.5,29598.0,58.8697,58.939,58.8598,58.9192,29598.0
2016-07-25 14:25:00,59.5,59.55,59.46,59.48,21662.0,58.9192,58.9687,58.8796,58.8994,21662.0
2016-07-25 14:30:00,59.49,59.52,59.47,59.51,15252.0,58.9093,58.939,58.8895,58.9291,15252.0
2016-07-25 14:35:00,59.51,59.55,59.49,59.55,58891.0,58.9291,58.9687,58.9093,58.9687,58891.0
2016-07-25 14:40:00,59.55,59.61,59.53,59.61,30398.0,58.9687,59.0281,58.9489,59.0281,30398.0
2016-07-25 14:45:00,59.6,59.61,59.55,59.6,28688.0,59.0182,59.0281,58.9687,59.0182,28688.0
2016-07-25 14:50:00,59.6,59.64,59.58,59.59,55858.0,59.0182,59.0578,58.9984,59.0083,55858.0
2016-07-25 14:55:00,59.6,59.6,59.54,59.58,69977.0,59.0182,59.0182,58.9588,58.9984,69977.0
2016-07-25 15:00:00,59.57,59.62,59.56,59.62,42650.0,58.9885,59.038,58.9786,59.038,42650.0
2016-07-25 15:05:00,59.62,59.62,59.47,59.48,88806.0,59.038,59.038,58.8895,58.8994,88806.0
2016-07-25 15:10:00,59.48,59.5,59.39,59.44,99663.0,58.8994,58.9192,58.8103,58.8598,99663.0
2016-07-25 15:15:00,59.45,59.45,59.38,59.42,48883.0,58.8697,58.8697,58.8004,58.84,48883.0
2016-07-25 15:20:00,59.41,59.46,59.37,59.44,48563.0,58.8301,58.8796,58.7905,58.8598,48563.0
2016-07-25 15:25:00,59.44,59.51,59.42,59.48,122831.0,58.8598,58.9291,58.84,58.8994,122831.0
2016-07-25 15:30:00,59.49,59.52,59.44,59.47,40118.0,58.9093,58.939,58.8598,58.8895,40118.0
2016-07-25 15:35:00,59.47,59.49,59.43,59.46,53762.0,58.8895,58.9093,58.8499,58.8796,53762.0
2016-07-25 15:40:00,59.46,59.48,59.45,59.46,77523.0,58.8796,58.8994,58.8697,58.8796,77523.0
2016-07-25 15:45:00,59.46,59.48,59.43,59.47,56240.0,58.8796,58.8994,58.8499,58.8895,56240.0
2016-07-25 15:50:00,59.47,59.47,59.39,59.41,81875.0,58.8895,58.8895,58.8103,58.8301,81875.0
2016-07-25 15:55:00,59.41,59.49,59.35,59.48,170317.0,58.8301,58.9093,58.7707,58.8994,170317.0
2016-07-26 09:30:00,59.16,59.27,58.96,59.18,345715.0,58.5825,58.6914,58.3845,58.6023,345715.0
2016-07-26 09:35:00,59.13,59.35,59.02,59.3,207084.0,58.5528,58.7707,58.4439,58.7211,207084.0
2016-07-26 09:40:00,59.29,59.76,59.28,59.71,177441.0,58.7112,59.1767,58.7013,59.1271,177441.0
2016-07-26 09:45:00,59.74,59.79,59.6,59.79,105395.0,59.1569,59.2064,59.0182,59.2064,105395.0
2016-07-26 09:50:00,59.8,59.85,59.7,59.78,183495.0,59.2163,59.2658,59.1172,59.1965,183495.0
2016-07-26 09:55:00,59.8,59.9,59.78,59.88,156351.0,59.2163,59.3153,59.1965,59.2955,156351.0
2016-07-26 10:00:00,59.87,60.03,59.85,59.86,191328.0,59.2856,59.444,59.2658,59.2757,191328.0
2016-07-26 10:05:00,59.87,59.97,59.76,59.81,121387.0,59.2856,59.3846,59.1767,59.2262,121387.0
2016-07-26 10:10:00,59.82,59.83,59.66,59.72,165930.0,59.2361,59.246,59.0776,59.137,165930.0
2016-07-26 10:15:00,59.69,59.89,59.68,59.84,71236.0,59.1073,59.3054,59.0974,59.2559,71236.0
2016-07-26 10:20:00,59.85,59.99,59.81,59.88,167870.0,59.2658,59.4044,59.2262,59.2955,167870.0
2016-07-26 10:25:00,59.89,59.98,59.89,59.93,137744.0,59.3054,59.3945,59.3054,59.345,137744.0
2016-07-26 10:30:00,59.94,60.03,59.89,59.92,61854.0,59.3549,59.444,59.3054,59.3351,61854.0
2016-07-26 10:35:00,59.92,59.98,59.86,59.86,55241.0,59.3351,59.3945,59.2757,59.2757,55241.0
2016-07-26 10:40:00,59.86,59.89,59.81,59.87,53435.0,59.2757,59.3054,59.2262,59.2856,53435.0
2016-07-26 10:45:00,59.87,60.0,59.86,60.0,106004.0,59.2856,59.4143,59.2757,59.4143,106004.0
2016-07-26 10:50:00,60.0,60.03,59.67,59.7,149814.0,59.4143,59.444,59.0875,59.1172,149814.0
2016-07-26 10:55:00,59.71,59.75,59.59,59.62,419095.0,59.1271,59.1668,59.0083,59.038,419095.0
2016-07-26 11:00:00,59.62,59.73,59.5,59.55,339121.0,59.038,59.147,58.9192,58.9687,339121.0
2016-07-26 11:05:00,59.55,59.61,59.46,59.48,114317.0,58.9687,59.0281,58.8796,58.8994,114317.0
2016-07-26 11:10:00,59.48,59.48,59.34,59.44,151610.0,58.8994,58.8994,58.7608,58.8598,151610.0
2016-07-26 11:15:00,59.43,59.56,59.41,59.55,154909.0,58.8499,58.9786,58.8301,58.9687,154909.0
2016-07-26 11:20:00,59.56,59.61,59.5,59.6,100727.0,58.9786,59.0281,58.9192,59.0182,100727.0
2016-07-26 11:25:00,59.6,59.73,59.6,59.72,165970.0,59.0182,59.147,59.0182,59.137,165970.0
2016-07-26 11:30:00,59.73,59.74,59.68,59.72,107226.0,59.147,59.1569,59.0974,59.137,107226.0
2016-07-26 11:35:00,59.72,59.92,59.71,59.84,115637.0,59.137,59.3351,59.1271,59.2559,115637.0
2016-07-26 11:40:00,59.86,59.93,59.84,59.86,76848.0,59.2757,59.345,59.2559,59.2757,76848.0
2016-07-26 11:45:00,59.84,59.95,59.83,59.92,87484.0,59.2559,59.3648,59.246,59.3351,87484.0
2016-07-26 11:50:00,59.91,60.03,59.9,59.91,85844.0,59.3252,59.444,59.3153,59.3252,85844.0
2016-07-26 11:55:00,59.91,60.03,59.89,60.03,36687.0,59.3252,59.444,59.3054,59.444,36687.0
2016-07-26 12:00:00,60.03,60.07,59.92,59.97,70040.0,59.444,59.4836,59.3351,59.3846,70040.0
2016-07-26 12:05:00,59.97,60.02,59.88,59.94,86223.0,59.3846,59.4341,59.2955,59.3549,86223.0
2016-07-26 12:10:00,59.93,59.93,59.84,59.91,67154.0,59.345,59.345,59.2559,59.3252,67154.0
2016-07-26 12:15:00,59.91,59.94,59.85,59.87,47776.0,59.3252,59.3549,59.2658,59.2856,47776.0
2016-07-26 12:20:00,59.86,59.95,59.85,59.9,33151.0,59.2757,59.3648,59.2658,59.3153,33151.0
2016-07-26 12:25:00,59.89,59.95,59.84,59.85,49604.0,59.3054,59.3648,59.2559,59.2658,49604.0
2016-07-26 12:30:00,59.86,59.89,59.82,59.86,23966.0,59.2757,59.3054,59.2361,59.2757,23966.0
2016-07-26 12:35:00,59.85,59.89,59.81,59.86,102855.0,59.2658,59.3054,59.2262,59.2757,102855.0
2016-07-26 12:40:00,59.85,59.86,59.78,59.82,88774.0,59.2658,59.2757,59.1965,59.2361,88774.0
2016-07-26 12:45:00,59.83,59.84,59.77,59.79,75738.0,59.246,59.2559,59.1866,59.2064,75738.0
2016-07-26 12:50:00,59.8,59.85,59.78,59.83,83651.0,59.2163,59.2658,59.1965,59.246,83651.0
2016-07-26 12:55:00,59.83,59.89,59.83,59.86,40934.0,59.246,59.3054,59.246,59.2757,40934.0
2016-07-26 13:00:00,59.86,59.96,59.86,59.92,55611.0,59.2757,59.3747,59.2757,59.3351,55611.0
2016-07-26 13:05:00,59.92,59.96,59.88,59.94,37611.0,59.3351,59.3747,59.2955,59.3549,37611.0
2016-07-26 13:10:00,59.94,59.94,59.88,59.89,37212.0,59.3549,59.3549,59.2955,59.3054,37212.0
2016-07-26 13:15:00,59.89,59.91,59.83,59.83,27699.0,59.3054,59.3252,59.246,59.246,27699.0
2016-07-26 13:20:00,59.84,59.85,59.71,59.73,34611.0,59.2559,59.2658,59.1271,59.147,34611.0
2016-07-26 13:25:00,59.74,59.78,59.71,59.78,41473.0,59.1569,59.1965,59.1271,59.1965,41473.0
2016-07-26 13:30:00,59.76,59.78,59.71,59.74,39331.0,59.1767,59.1965,59.1271,59.1569,39331.0
2016-07-26 13:35:00,59.74,59.87,59.72,59.84,51770.0,59.1569,59.2856,59.137,59.2559,51770.0
2016-07-26 13:40:00,59.84,59.89,59.84,59.84,30586.0,59.2559,59.3054,59.2559,59.2559,30586.0
2016-07-26 13:45:00,59.85,59.87,59.8,59.81,72735.0,59.2658,59.2856,59.2163,59.2262,72735.0
2016-07-26 13:50:00,59.8,59.82,59.77,59.81,26167.0,59.2163,59.2361,59.1866,59.2262,26167.0
2016-07-26 13:55:00,59.81,59.87,59.79,59.82,47229.0,59.2262,59.2856,59.2064,59.2361,47229.0
2016-07-26 14:00:00,59.82,59.89,59.8,59.84,30736.0,59.2361,59.3054,59.2163,59.2559,30736.0
2016-07-26 14:05:00,59.84,59.84,59.73,59.74,57584.0,59.2559,59.2559,59.147,59.1569,57584.0
2016-07-26 14:10:00,59.74,59.83,59.7,59.78,67905.0,59.1569,59.246,59.1172,59.1965,67905.0
2016-07-26 14:15:00,59.78,59.8,59.74,59.75,31222.0,59.1965,59.2163,59.1569,59.1668,31222.0
2016-07-26 14:20:00,59.76,59.85,59.75,59.82,45190.0,59.1767,59.2658,59.1668,59.2361,45190.0
2016-07-26 14:25:00,59.82,59.9,59.82,59.82,58703.0,59.2361,59.3153,59.2361,59.2361,58703.0
2016-07-26 14:30:00,59.83,59.91,59.79,59.83,93697.0,59.246,59.3252,59.2064,59.246,93697.0
2016-07-26 14:35:00,59.83,59.88,59.81,59.81,31790.0,59.246,59.2955,59.2262,59.2262,31790.0
2016-07-26 14:40:00,59.82,59.87,59.8,59.83,54699.0,59.2361,59.2856,59.2163,59.246,54699.0
2016-07-26 14:45:00,59.82,59.85,59.8,59.81,46548.0,59.2361,59.2658,59.2163,59.2262,46548.0
2016-07-26 14:50:00,59.81,59.85,59.79,59.85,27802.0,59.2262,59.2658,59.2064,59.2658,27802.0
2016-07-26 14:55:00,59.84,59.84,59.76,59.76,29410.0,59.2559,59.2559,59.1767,59.1767,29410.0
2016-07-26 15:00:00,59.76,59.87,59.76,59.87,68943.0,59.1767,59.2856,59.1767,59.2856,68943.0
2016-07-26 15:05:00,59.87,59.89,59.82,59.86,33608.0,59.2856,59.3054,59.2361,59.2757,33608.0
2016-07-26 15:10:00,59.87,59.88,59.8,59.84,33988.0,59.2856,59.2955,59.2163,59.2559,33988.0
2016-07-26 15:15:00,59.84,59.87,59.77,59.78,33551.0,59.2559,59.2856,59.1866,59.1965,33551.0
2016-07-26 15:20:00,59.78,59.82,59.76,59.79,36270.0,59.1965,59.2361,59.1767,59.2064,36270.0
2016-07-26 15:25:00,59.8,59.84,59.79,59.83,73265.0,59.2163,59.2559,59.2064,59.246,73265.0
2016-07-26 15:30:00,59.83,59.85,59.8,59.83,59127.0,59.246,59.2658,59.2163,59.246,59127.0
2016-07-26 15:35:00,59.84,59.89,59.84,59.88,104520.0,59.2559,59.3054,59.2559,59.2955,104520.0
2016-07-26 15:40:00,59.89,59.9,59.84,59.88,84346.0,59.3054,59.3153,59.2559,59.2955,84346.0
2016-07-26 15:45:00,59.88,59.9,59.84,59.87,63703.0,59.2955,59.3153,59.2559,59.2856,63703.0
2016-07-26 15:50:00,59.87,59.88,59.81,59.86,132572.0,59.2856,59.2955,59.2262,59.2757,132572.0
2016-07-26 15:55:00,59.86,59.91,59.82,59.89,274813.0,59.2757,59.3252,59.2361,59.3054,274813.0
2016-07-27 09:30:00,60.1,60.66,60.06,60.58,372141.0,59.5133,60.0679,59.4737,59.9887,372141.0
2016-07-27 09:35:00,60.58,60.61,60.44,60.58,154795.0,59.9887,60.0184,59.85,59.9887,154795.0
2016-07-27 09:40:00,60.58,60.58,60.41,60.51,175001.0,59.9887,59.9887,59.8203,59.9193,175001.0
2016-07-27 09:45:00,60.52,60.76,60.52,60.71,154051.0,59.9292,60.1669,59.9292,60.1174,154051.0
2016-07-27 09:50:00,60.71,60.77,60.58,60.71,130116.0,60.1174,60.1768,59.9887,60.1174,130116.0
2016-07-27 09:55:00,60.71,60.86,60.69,60.82,129310.0,60.1174,60.2659,60.0976,60.2263,129310.0
2016-07-27 10:00:00,60.83,60.83,60.64,60.79,117574.0,60.2362,60.2362,60.0481,60.1966,117574.0
2016-07-27 10:05:00,60.79,60.89,60.78,60.87,120909.0,60.1966,60.2956,60.1867,60.2758,120909.0
2016-07-27 10:10:00,60.87,60.91,60.78,60.79,175138.0,60.2758,60.3154,60.1867,60.1966,175138.0
2016-07-27 10:15:00,60.79,60.81,60.7,60.75,125750.0,60.1966,60.2164,60.1075,60.157,125750.0
2016-07-27 10:20:00,60.76,60.77,60.57,60.7,130621.0,60.1669,60.1768,59.9788,60.1075,130621.0
2016-07-27 10:25:00,60.69,60.69,60.62,60.62,127718.0,60.0976,60.0976,60.0283,60.0283,127718.0
2016-07-27 10:30:00,60.62,60.69,60.55,60.63,160621.0,60.0283,60.0976,59.9589,60.0382,160621.0
2016-07-27 10:35:00,60.64,60.67,60.47,60.49,231126.0,60.0481,60.0778,59.8797,59.8995,231126.0
2016-07-27 10:40:00,60.5,60.51,60.27,60.32,142800.0,59.9094,59.9193,59.6817,59.7312,142800.0
2016-07-27 10:45:00,60.32,60.35,60.22,60.22,84454.0,59.7312,59.7609,59.6322,59.6322,84454.0
2016-07-27 10:50:00,60.22,60.53,60.2,60.42,120121.0,59.6322,59.9391,59.6124,59.8302,120121.0
2016-07-27 10:55:00,60.41,60.63,60.41,60.62,99829.0,59.8203,60.0382,59.8203,60.0283,99829.0
2016-07-27 11:00:00,60.63,60.69,60.6,60.67,72269.0,60.0382,60.0976,60.0085,60.0778,72269.0
2016-07-27 11:05:00,60.67,60.77,60.66,60.74,76182.0,60.0778,60.1768,60.0679,60.1471,76182.0
2016-07-27 11:10:00,60.73,60.78,60.57,60.64,101227.0,60.1372,60.1867,59.9788,60.0481,101227.0
2016-07-27 11:15:00,60.64,60.78,60.61,60.65,89328.0,60.0481,60.1867,60.0184,60.058,89328.0
2016-07-27 11:20:00,60.65,60.67,60.59,60.62,33465.0,60.058,60.0778,59.9986,60.0283,33465.0
2016-07-27 11:25:00,60.64,60.76,60.64,60.74,50426.0,60.0481,60.1669,60.0481,60.1471,50426.0
2016-07-27 11:30:00,60.76,60.82,60.72,60.8,88732.0,60.1669,60.2263,60.1273,60.2065,88732.0
2016-07-27 11:35:00,60.81,60.82,60.75,60.79,65355.0,60.2164,60.2263,60.157,60.1966,65355.0
2016-07-27 11:40:00,60.8,60.82,60.77,60.8,46009.0,60.2065,60.2263,60.1768,60.2065,46009.0
2016-07-27 11:45:00,60.8,60.86,60.75,60.84,129597.0,60.2065,60.2659,60.157,60.2461,129597.0
2016-07-27 11:50:00,60.84,60.92,60.84,60.87,128987.0,60.2461,60.3253,60.2461,60.2758,128987.0
2016-07-27 11:55:00,60.88,60.95,60.85,60.87,50670.0,60.2857,60.355,60.256,60.2758,50670.0
2016-07-27 12:00:00,60.86,60.86,60.68,60.76,111219.0,60.2659,60.2659,60.0877,60.1669,111219.0
2016-07-27 12:05:00,60.75,60.79,60.67,60.78,51851.0,60.157,60.1966,60.0778,60.1867,51851.0
2016-07-27 12:10:00,60.79,60.8,60.7,60.7,37102.0,60.1966,60.2065,60.1075,60.1075,37102.0
2016-07-27 12:15:00,60.69,60.72,60.66,60.7,36365.0,60.0976,60.1273,60.0679,60.1075,36365.0
2016-07-27 12:20:00,60.69,60.8,60.67,60.8,78824.0,60.0976,60.2065,60.0778,60.2065,78824.0
2016-07-27 12:25:00,60.79,60.83,60.76,60.79,63115.0,60.1966,60.2362,60.1669,60.1966,63115.0
2016-07-27 12:30:00,60.79,60.85,60.76,60.78,40946.0,60.1966,60.256,60.1669,60.1867,40946.0
2016-07-27 12:35:00,60.77,60.85,60.74,60.82,30207.0,60.1768,60.256,60.1471,60.2263,30207.0
2016-07-27 12:40:00,60.82,60.84,60.76,60.81,22527.0,60.2263,60.2461,60.1669,60.2164,22527.0
2016-07-27 12:45:00,60.81,60.87,60.8,60.81,30797.0,60.2164,60.2758,60.2065,60.2164,30797.0
2016-07-27 12:50:00,60.83,60.84,60.76,60.79,29287.0,60.2362,60.2461,60.1669,60.1966,29287.0
2016-07-27 12:55:00,60.8,60.82,60.76,60.79,51384.0,60.2065,60.2263,60.1669,60.1966,51384.0
2016-07-27 13:00:00,60.8,60.83,60.75,60.81,38613.0,60.2065,60.2362,60.157,60.2164,38613.0
2016-07-27 13:05:00,60.81,60.86,60.78,60.85,28159.0,60.2164,60.2659,60.1867,60.256,28159.0
2016-07-27 13:10:00,60.85,60.85,60.77,60.8,41420.0,60.256,60.256,60.1768,60.2065,41420.0
2016-07-27 13:15:00,60.8,60.88,60.8,60.85,29426.0,60.2065,60.2857,60.2065,60.256,29426.0
2016-07-27 13:20:00,60.83,60.83,60.76,60.82,23363.0,60.2362,60.2362,60.1669,60.2263,23363.0
2016-07-27 13:25:00,60.8,60.84,60.78,60.82,30269.0,60.2065,60.2461,60.1867,60.2263,30269.0
2016-07-27 13:30:00,60.82,60.87,60.81,60.84,36747.0,60.2263,60.2758,60.2164,60.2461,36747.0
2016-07-27 13:35:00,60.84,60.88,60.82,60.83,38184.0,60.2461,60.2857,60.2263,60.2362,38184.0
2016-07-27 13:40:00,60.83,60.92,60.82,60.92,31241.0,60.2362,60.3253,60.2263,60.3253,31241.0
2016-07-27 13:45:00,60.91,61.02,60.9,60.97,85560.0,60.3154,60.4244,60.3055,60.3748,85560.0
2016-07-27 13:50:00,60.98,60.98,60.91,60.95,11609.0,60.3847,60.3847,60.3154,60.355,11609.0
2016-07-27 13:55:00,60.95,61.03,60.94,61.0,40631.0,60.355,60.4343,60.3451,60.4046,40631.0
2016-07-27 14:00:00,60.99,61.03,60.87,60.95,100000.0,60.3947,60.4343,60.2758,60.355,100000.0
2016-07-27 14:05:00,60.93,60.95,60.85,60.86,104684.0,60.3352,60.355,60.256,60.2659,104684.0
2016-07-27 14:10:00,60.86,60.96,60.74,60.77,82283.0,60.2659,60.3649,60.1471,60.1768,82283.0
2016-07-27 14:15:00,60.77,60.99,60.74,60.93,67715.0,60.1768,60.3947,60.1471,60.3352,67715.0
2016-07-27 14:20:00,60.94,60.96,60.89,60.93,59181.0,60.3451,60.3649,60.2956,60.3352,59181.0
2016-07-27 14:25:00,60.94,60.95,60.83,60.84,43185.0,60.3451,60.355,60.2362,60.2461,43185.0
2016-07-27 14:30:00,60.85,61.07,60.84,61.01,177556.0,60.256,60.4739,60.2461,60.4145,177556.0
2016-07-27 14:35:00,61.02,61.06,60.88,60.95,88751.0,60.4244,60.464,60.2857,60.355,88751.0
2016-07-27 14:40:00,60.96,60.98,60.92,60.96,32020.0,60.3649,60.3847,60.3253,60.3649,32020.0
2016-07-27 14:45:00,60.96,60.97,60.86,60.87,34084.0,60.3649,60.3748,60.2659,60.2758,34084.0
2016-07-27 14:50:00,60.87,61.01,60.87,60.97,64290.0,60.2758,60.4145,60.2758,60.3748,64290.0
2016-07-27 14:55:00,60.97,61.06,60.93,61.05,150439.0,60.3748,60.464,60.3352,60.4541,150439.0
2016-07-27 15:00:00,61.04,61.22,61.04,61.22,147216.0,60.4442,60.6224,60.4442,60.6224,147216.0
2016-07-27 15:05:00,61.22,61.32,61.21,61.3,263890.0,60.6224,60.7214,60.6125,60.7016,263890.0
2016-07-27 15:10:00,61.29,61.41,61.28,61.39,122017.0,60.6917,60.8106,60.6818,60.7907,122017.0
2016-07-27 15:15:00,61.4,61.57,61.4,61.55,291158.0,60.8006,60.969,60.8006,60.9492,291158.0
2016-07-27 15:20:00,61.54,61.59,61.5,61.57,265151.0,60.9393,60.9888,60.8997,60.969,265151.0
2016-07-27 15:25:00,61.56,61.66,61.56,61.64,91214.0,60.9591,61.0581,60.9591,61.0383,91214.0
2016-07-27 15:30:00,61.63,61.7,61.61,61.68,231389.0,61.0284,61.0977,61.0086,61.0779,231389.0
2016-07-27 15:35:00,61.67,61.74,61.66,61.72,178109.0,61.068,61.1373,61.0581,61.1175,178109.0
2016-07-27 15:40:00,61.71,61.8,61.69,61.76,205163.0,61.1076,61.1967,61.0878,61.1571,205163.0
2016-07-27 15:45:00,61.75,61.76,61.48,61.54,258026.0,61.1472,61.1571,60.8799,60.9393,258026.0
2016-07-27 15:50:00,61.53,61.72,61.53,61.72,286962.0,60.9294,61.1175,60.9294,61.1175,286962.0
2016-07-27 15:55:00,61.71,61.73,61.6,61.65,348085.0,61.1076,61.1274,60.9987,61.0482,348085.0
2016-07-28 09:30:00,61.65,62.05,61.62,61.93,223741.0,61.0482,61.4443,61.0185,61.3255,223741.0
2016-07-28 09:35:00,61.93,61.95,61.46,61.52,302965.0,61.3255,61.3453,60.8601,60.9195,302965.0
2016-07-28 09:40:00,61.52,61.6,61.42,61.49,143605.0,60.9195,60.9987,60.8205,60.8898,143605.0
2016-07-28 09:45:00,61.51,61.52,61.27,61.3,463990.0,60.9096,60.9195,60.6719,60.7016,463990.0
2016-07-28 09:50:00,61.31,61.74,61.3,61.68,289568.0,60.7115,61.1373,60.7016,61.0779,289568.0
2016-07-28 09:55:00,61.69,61.7,61.41,61.44,171255.0,61.0878,61.0977,60.8106,60.8403,171255.0
2016-07-28 10:00:00,61.46,61.49,61.26,61.29,93466.0,60.8601,60.8898,60.662,60.6917,93466.0
2016-07-28 10:05:00,61.29,61.42,61.27,61.31,123516.0,60.6917,60.8205,60.6719,60.7115,123516.0
2016-07-28 10:10:00,61.31,61.34,60.89,60.9,314603.0,60.7115,60.7412,60.2956,60.3055,314603.0
2016-07-28 10:15:00,60.9,60.93,60.66,60.89,303608.0,60.3055,60.3352,60.0679,60.2956,303608.0
2016-07-28 10:20:00,60.9,60.93,60.77,60.81,167651.0,60.3055,60.3352,60.1768,60.2164,167651.0
2016-07-28 10:25:00,60.8,60.91,60.79,60.88,72716.0,60.2065,60.3154,60.1966,60.2857,72716.0
2016-07-28 10:30:00,60.89,60.97,60.77,60.77,122483.0,60.2956,60.3748,60.1768,60.1768,122483.0
2016-07-28 10:35:00,60.76,60.83,60.6,60.67,126088.0,60.1669,60.2362,60.0085,60.0778,126088.0
2016-07-28 10:40:00,60.69,60.82,60.66,60.8,94154.0,60.0976,60.2263,60.0679,60.2065,94154.0
2016-07-28 10:45:00,60.8,61.02,60.79,60.92,124742.0,60.2065,60.4244,60.1966,60.3253,124742.0
2016-07-28 10:50:00,60.92,61.0,60.84,60.99,65623.0,60.3253,60.4046,60.2461,60.3947,65623.0
2016-07-28 10:55:00,60.99,60.99,60.88,60.93,123522.0,60.3947,60.3947,60.2857,60.3352,123522.0
2016-07-28 11:00:00,60.93,61.08,60.93,61.02,91393.0,60.3352,60.4838,60.3352,60.4244,91393.0
2016-07-28 11:05:00,61.01,61.05,60.97,61.01,81080.0,60.4145,60.4541,60.3748,60.4145,81080.0
2016-07-28 11:10:00,61.0,61.02,60.92,60.94,69866.0,60.4046,60.4244,60.3253,60.3451,69866.0
2016-07-28 11:15:00,60.95,61.05,60.95,60.98,44343.0,60.355,60.4541,60.355,60.3847,44343.0
2016-07-28 11:20:00,61.0,61.16,60.99,61.12,162867.0,60.4046,60.563,60.3947,60.5234,162867.0
2016-07-28 11:25:00,61.12,61.28,61.11,61.27,120859.0,60.5234,60.6818,60.5135,60.6719,120859.0
2016-07-28 11:30:00,61.27,61.31,61.11,61.14,95442.0,60.6719,60.7115,60.5135,60.5432,95442.0
2016-07-28 11:35:00,61.14,61.28,61.14,61.22,41415.0,60.5432,60.6818,60.5432,60.6224,41415.0
2016-07-28 11:40:00,61.23,61.27,61.19,61.25,48165.0,60.6323,60.6719,60.5927,60.6521,48165.0
2016-07-28 11:45:00,61.24,61.28,61.2,61.23,56543.0,60.6422,60.6818,60.6026,60.6323,56543.0
2016-07-28 11:50:00,61.24,61.32,61.19,61.31,42314.0,60.6422,60.7214,60.5927,60.7115,42314.0
2016-07-28 11:55:00,61.3,61.32,61.25,61.32,45629.0,60.7016,60.7214,60.6521,60.7214,45629.0
2016-07-28 12:00:00,61.31,61.36,61.28,61.32,46262.0,60.7115,60.761,60.6818,60.7214,46262.0
2016-07-28 12:05:00,61.33,61.36,61.28,61.32,93933.0,60.7313,60.761,60.6818,60.7214,93933.0
2016-07-28 12:10:00,61.31,61.4,61.31,61.4,35759.0,60.7115,60.8006,60.7115,60.8006,35759.0
2016-07-28 12:15:00,61.4,61.4,61.27,61.27,54213.0,60.8006,60.8006,60.6719,60.6719,54213.0
2016-07-28 12:20:00,61.27,61.34,61.16,61.2,72538.0,60.6719,60.7412,60.563,60.6026,72538.0
2016-07-28 12:25:00,61.21,61.3,61.15,61.29,44406.0,60.6125,60.7016,60.5531,60.6917,44406.0
2016-07-28 12:30:00,61.29,61.31,61.18,61.25,34979.0,60.6917,60.7115,60.5828,60.6521,34979.0
2016-07-28 12:35:00,61.24,61.25,61.16,61.17,40420.0,60.6422,60.6521,60.563,60.5729,40420.0
2016-07-28 12:40:00,61.17,61.23,61.14,61.15,113084.0,60.5729,60.6323,60.5432,60.5531,113084.0
2016-07-28 12:45:00,61.15,61.17,61.09,61.15,122393.0,60.5531,60.5729,60.4937,60.5531,122393.0
2016-07-28 12:50:00,61.15,61.17,61.1,61.11,117506.0,60.5531,60.5729,60.5036,60.5135,117506.0
2016-07-28 12:55:00,61.1,61.12,61.06,61.09,40874.0,60.5036,60.5234,60.464,60.4937,40874.0
2016-07-28 13:00:00,61.09,61.1,60.88,60.94,222552.0,60.4937,60.5036,60.2857,60.3451,222552.0
2016-07-28 13:05:00,60.93,60.96,60.82,60.93,163457.0,60.3352,60.3649,60.2263,60.3352,163457.0
2016-07-28 13:10:00,60.93,60.99,60.9,60.9,67036.0,60.3352,60.3947,60.3055,60.3055,67036.0
2016-07-28 13:15:00,60.9,60.98,60.89,60.91,82783.0,60.3055,60.3847,60.2956,60.3154,82783.0
2016-07-28 13:20:00,60.93,60.93,60.79,60.84,88533.0,60.3352,60.3352,60.1966,60.2461,88533.0
2016-07-28 13:25:00,60.84,60.93,60.81,60.89,103723.0,60.2461,60.3352,60.2164,60.2956,103723.0
2016-07-28 13:30:00,60.9,60.97,60.89,60.97,46219.0,60.3055,60.3748,60.2956,60.3748,46219.0
2016-07-28 13:35:00,60.96,60.98,60.92,60.98,27938.0,60.3649,60.3847,60.3253,60.3847,27938.0
2016-07-28 13:40:00,61.01,61.06,60.98,60.99,30702.0,60.4145,60.464,60.3847,60.3947,30702.0
2016-07-28 13:45:00,60.98,61.08,60.97,61.07,32496.0,60.3847,60.4838,60.3748,60.4739,32496.0
2016-07-28 13:50:00,61.07,61.12,61.06,61.11,29119.0,60.4739,60.5234,60.464,60.5135,29119.0
2016-07-28 13:55:00,61.13,61.19,61.11,61.16,55597.0,60.5333,60.5927,60.5135,60.563,55597.0
2016-07-28 14:00:00,61.18,61.18,61.11,61.18,23361.0,60.5828,60.5828,60.5135,60.5828,23361.0
2016-07-28 14:05:00,61.19,61.21,61.12,61.17,47006.0,60.5927,60.6125,60.5234,60.5729,47006.0
2016-07-28 14:10:00,61.17,61.18,61.07,61.08,79722.0,60.5729,60.5828,60.4739,60.4838,79722.0
2016-07-28 14:15:00,61.09,61.2,61.08,61.08,111518.0,60.4937,60.6026,60.4838,60.4838,111518.0
2016-07-28 14:20:00,61.07,61.22,61.06,61.22,67118.0,60.4739,60.6224,60.464,60.6224,67118.0
2016-07-28 14:25:00,61.23,61.24,61.13,61.19,140767.0,60.6323,60.6422,60.5333,60.5927,140767.0
2016-07-28 14:30:00,61.19,61.25,61.16,61.23,42714.0,60.5927,60.6521,60.563,60.6323,42714.0
2016-07-28 14:35:00,61.24,61.27,61.17,61.22,91358.0,60.6422,60.6719,60.5729,60.6224,91358.0
2016-07-28 14:40:00,61.22,61.31,61.2,61.29,24893.0,60.6224,60.7115,60.6026,60.6917,24893.0
2016-07-28 14:45:00,61.3,61.32,61.26,61.3,229559.0,60.7016,60.7214,60.662,60.7016,229559.0
2016-07-28 14:50:00,61.31,61.33,61.3,61.31,106378.0,60.7115,60.7313,60.7016,60.7115,106378.0
2016-07-28 14:55:00,61.31,61.33,61.28,61.3,109184.0,60.7115,60.7313,60.6818,60.7016,109184.0
2016-07-28 15:00:00,61.29,61.3,61.25,61.26,149300.0,60.6917,60.7016,60.6521,60.662,149300.0
2016-07-28 15:05:00,61.26,61.31,61.25,61.27,59005.0,60.662,60.7115,60.6521,60.6719,59005.0
2016-07-28 15:10:00,61.27,61.36,61.25,61.34,86844.0,60.6719,60.761,60.6521,60.7412,86844.0
2016-07-28 15:15:00,61.35,61.35,61.27,61.31,64779.0,60.7511,60.7511,60.6719,60.7115,64779.0
2016-07-28 15:20:00,61.3,61.37,61.3,61.37,30524.0,60.7016,60.7709,60.7016,60.7709,30524.0
2016-07-28 15:25:00,61.37,61.44,61.36,61.42,51521.0,60.7709,60.8403,60.761,60.8205,51521.0
2016-07-28 15:30:00,61.43,61.46,61.42,61.45,46036.0,60.8304,60.8601,60.8205,60.8502,46036.0
2016-07-28 15:35:00,61.45,61.49,61.42,61.49,74753.0,60.8502,60.8898,60.8205,60.8898,74753.0
2016-07-28 15:40:00,61.5,61.5,61.45,61.48,84083.0,60.8997,60.8997,60.8502,60.8799,84083.0
2016-07-28 15:45:00,61.49,61.53,61.47,61.51,83872.0,60.8898,60.9294,60.87,60.9096,83872.0
2016-07-28 15:50:00,61.52,61.54,61.43,61.44,158759.0,60.9195,60.9393,60.8304,60.8403,158759.0
2016-07-28 15:55:00,61.45,61.45,61.27,61.29,174374.0,60.8502,60.8502,60.6719,60.6917,174374.0
2016-07-29 09:30:00,60.98,61.12,60.88,61.11,98219.0,60.3847,60.5234,60.2857,60.5135,98219.0
2016-07-29 09:35:00,61.12,61.21,60.94,61.0,106212.0,60.5234,60.6125,60.3451,60.4046,106212.0
2016-07-29 09:40:00,61.0,61.26,61.0,61.24,40659.0,60.4046,60.662,60.4046,60.6422,40659.0
2016-07-29 09:45:00,61.24,61.27,61.06,61.15,112484.0,60.6422,60.6719,60.464,60.5531,112484.0
2016-07-29 09:50:00,61.15,61.3,61.07,61.12,147796.0,60.5531,60.7016,60.4739,60.5234,147796.0
2016-07-29 09:55:00,61.14,61.22,61.07,61.1,79030.0,60.5432,60.6224,60.4739,60.5036,79030.0
2016-07-29 10:00:00,61.09,61.13,60.84,60.84,141413.0,60.4937,60.5333,60.2461,60.2461,141413.0
2016-07-29 10:05:00,60.84,60.97,60.72,60.93,113717.0,60.2461,60.3748,60.1273,60.3352,113717.0
2016-07-29 10:10:00,60.92,61.04,60.88,61.0,156274.0,60.3253,60.4442,60.2857,60.4046,156274.0
2016-07-29 10:15:00,61.01,61.01,60.84,60.88,69171.0,60.4145,60.4145,60.2461,60.2857,69171.0
2016-07-29 10:20:00,60.87,60.97,60.84,60.94,47838.0,60.2758,60.3748,60.2461,60.3451,47838.0
2016-07-29 10:25:00,60.94,60.95,60.81,60.93,63592.0,60.3451,60.355,60.2164,60.3352,63592.0
2016-07-29 10:30:00,60.94,60.96,60.75,60.81,56804.0,60.3451,60.3649,60.157,60.2164,56804.0
2016-07-29 10:35:00,60.82,60.96,60.81,60.95,96400.0,60.2263,60.3649,60.2164,60.355,96400.0
2016-07-29 10:40:00,60.95,61.01,60.84,60.92,128246.0,60.355,60.4145,60.2461,60.3253,128246.0
2016-07-29 10:45:00,60.93,60.99,60.86,60.98,112113.0,60.3352,60.3947,60.2659,60.3847,112113.0
2016-07-29 10:50:00,60.97,61.19,60.97,61.16,269395.0,60.3748,60.5927,60.3748,60.563,269395.0
2016-07-29 10:55:00,61.17,61.19,61.05,61.14,182898.0,60.5729,60.5927,60.4541,60.5432,182898.0
2016-07-29 11:00:00,61.15,61.36,61.12,61.36,210141.0,60.5531,60.761,60.5234,60.761,210141.0
2016-07-29 11:05:00,61.34,61.47,61.32,61.35,137878.0,60.7412,60.87,60.7214,60.7511,137878.0
2016-07-29 11:10:00,61.36,61.59,61.36,61.57,144499.0,60.761,60.9888,60.761,60.969,144499.0
2016-07-29 11:15:00,61.58,61.61,61.54,61.58,120082.0,60.9789,61.0086,60.9393,60.9789,120082.0
2016-07-29 11:20:00,61.58,61.58,61.45,61.55,175315.0,60.9789,60.9789,60.8502,60.9492,175315.0
2016-07-29 11:25:00,61.55,61.65,61.54,61.6,96606.0,60.9492,61.0482,60.9393,60.9987,96606.0
2016-07-29 11:30:00,61.62,61.71,61.61,61.69,52700.0,61.0185,61.1076,61.0086,61.0878,52700.0
2016-07-29 11:35:00,61.69,61.92,61.65,61.91,92555.0,61.0878,61.3156,61.0482,61.3057,92555.0
2016-07-29 11:40:00,61.92,62.01,61.89,61.95,110862.0,61.3156,61.4047,61.2859,61.3453,110862.0
2016-07-29 11:45:00,61.96,61.99,61.86,61.87,106237.0,61.3552,61.3849,61.2562,61.2661,106237.0
2016-07-29 11:50:00,61.88,61.96,61.83,61.91,80451.0,61.276,61.3552,61.2265,61.3057,80451.0
2016-07-29 11:55:00,61.92,61.97,61.88,61.92,42718.0,61.3156,61.3651,61.276,61.3156,42718.0
2016-07-29 12:00:00,61.91,62.1,61.91,62.08,127092.0,61.3057,61.4938,61.3057,61.474,127092.0
2016-07-29 12:05:00,62.09,62.1,62.02,62.06,87752.0,61.4839,61.4938,61.4146,61.4542,87752.0
2016-07-29 12:10:00,62.06,62.07,62.02,62.03,74043.0,61.4542,61.4641,61.4146,61.4245,74043.0
2016-07-29 12:15:00,62.03,62.07,61.97,61.99,191793.0,61.4245,61.4641,61.3651,61.3849,191793.0
2016-07-29 12:20:00,61.98,62.05,61.94,61.98,106611.0,61.375,61.4443,61.3354,61.375,106611.0
2016-07-29 12:25:00,61.97,62.06,61.9,61.9,168196.0,61.3651,61.4542,61.2958,61.2958,168196.0
2016-07-29 12:30:00,61.9,62.04,61.87,62.0,70067.0,61.2958,61.4344,61.2661,61.3948,70067.0
2016-07-29 12:35:00,61.99,62.05,61.95,61.96,49345.0,61.3849,61.4443,61.3453,61.3552,49345.0
2016-07-29 12:40:00,61.96,61.96,61.83,61.83,114427.0,61.3552,61.3552,61.2265,61.2265,114427.0
2016-07-29 12:45:00,61.83,61.83,61.7,61.75,79050.0,61.2265,61.2265,61.0977,61.1472,79050.0
2016-07-29 12:50:00,61.76,61.8,61.66,61.79,115590.0,61.1571,61.1967,61.0581,61.1868,115590.0
2016-07-29 12:55:00,61.78,61.8,61.65,61.67,60905.0,61.1769,61.1967,61.0482,61.068,60905.0
2016-07-29 13:00:00,61.68,61.72,61.63,61.71,55304.0,61.0779,61.1175,61.0284,61.1076,55304.0
2016-07-29 13:05:00,61.71,61.74,61.62,61.69,88865.0,61.1076,61.1373,61.0185,61.0878,88865.0
2016-07-29 13:10:00,61.68,61.74,61.66,61.73,71234.0,61.0779,61.1373,61.0581,61.1274,71234.0
2016-07-29 13:15:00,61.74,61.77,61.68,61.73,52362.0,61.1373,61.167,61.0779,61.1274,52362.0
2016-07-29 13:20:00,61.73,61.79,61.72,61.75,40366.0,61.1274,61.1868,61.1175,61.1472,40366.0
2016-07-29 13:25:00,61.77,61.83,61.76,61.79,44550.0,61.167,61.2265,61.1571,61.1868,44550.0
2016-07-29 13:30:00,61.79,61.81,61.73,61.81,37525.0,61.1868,61.2066,61.1274,61.2066,37525.0
2016-07-29 13:35:00,61.8,61.82,61.77,61.79,37679.0,61.1967,61.2165,61.167,61.1868,37679.0
2016-07-29 13:40:00,61.78,61.8,61.71,61.71,47406.0,61.1769,61.1967,61.1076,61.1076,47406.0
2016-07-29 13:45:00,61.73,61.8,61.73,61.79,58425.0,61.1274,61.1967,61.1274,61.1868,58425.0
2016-07-29 13:50:00,61.78,61.89,61.78,61.84,77840.0,61.1769,61.2859,61.1769,61.2364,77840.0
2016-07-29 13:55:00,61.85,61.92,61.83,61.92,38257.0,61.2463,61.3156,61.2265,61.3156,38257.0
2016-07-29 14:00:00,61.92,61.94,61.88,61.88,42428.0,61.3156,61.3354,61.276,61.276,42428.0
2016-07-29 14:05:00,61.88,61.93,61.86,61.91,57191.0,61.276,61.3255,61.2562,61.3057,57191.0
2016-07-29 14:10:00,61.9,61.9,61.84,61.88,41743.0,61.2958,61.2958,61.2364,61.276,41743.0
2016-07-29 14:15:00,61.88,61.9,61.77,61.8,81461.0,61.276,61.2958,61.167,61.1967,81461.0
2016-07-29 14:20:00,61.79,61.85,61.79,61.82,35963.0,61.1868,61.2463,61.1868,61.2165,35963.0
2016-07-29 14:25:00,61.82,61.86,61.81,61.85,33786.0,61.2165,61.2562,61.2066,61.2463,33786.0
2016-07-29 14:30:00,61.84,61.87,61.79,61.79,30537.0,61.2364,61.2661,61.1868,61.1868,30537.0
2016-07-29 14:35:00,61.79,61.82,61.7,61.72,67873.0,61.1868,61.2165,61.0977,61.1175,67873.0
2016-07-29 14:40:00,61.72,61.79,61.69,61.79,83154.0,61.1175,61.1868,61.0878,61.1868,83154.0
2016-07-29 14:45:00,61.78,61.87,61.75,61.87,43187.0,61.1769,61.2661,61.1472,61.2661,43187.0
2016-07-29 14:50:00,61.85,61.91,61.85,61.89,31222.0,61.2463,61.3057,61.2463,61.2859,31222.0
2016-07-29 14:55:00,61.89,61.96,61.87,61.95,55150.0,61.2859,61.3552,61.2661,61.3453,55150.0
2016-07-29 15:00:00,61.96,61.97,61.91,61.97,43981.0,61.3552,61.3651,61.3057,61.3651,43981.0
2016-07-29 15:05:00,61.97,61.98,61.85,61.91,94993.0,61.3651,61.375,61.2463,61.3057,94993.0
2016-07-29 15:10:00,61.91,61.99,61.89,61.94,177018.0,61.3057,61.3849,61.2859,61.3354,177018.0
2016-07-29 15:15:00,61.94,61.99,61.93,61.96,53544.0,61.3354,61.3849,61.3255,61.3552,53544.0
2016-07-29 15:20:00,61.95,61.99,61.93,61.93,50731.0,61.3453,61.3849,61.3255,61.3255,50731.0
2016-07-29 15:25:00,61.93,61.97,61.92,61.95,58521.0,61.3255,61.3651,61.3156,61.3453,58521.0
2016-07-29 15:30:00,61.95,61.98,61.93,61.96,68366.0,61.3453,61.375,61.3255,61.3552,68366.0
2016-07-29 15:35:00,61.97,61.97,61.9,61.94,66220.0,61.3651,61.3651,61.2958,61.3354,66220.0
2016-07-29 15:40:00,61.93,61.99,61.93,61.97,100675.0,61.3255,61.3849,61.3255,61.3651,100675.0
2016-07-29 15:45:00,61.97,62.12,61.96,62.1,210999.0,61.3651,61.5136,61.3552,61.4938,210999.0
2016-07-29 15:50:00,62.11,62.14,62.08,62.09,204949.0,61.5037,61.5334,61.474,61.4839,204949.0
2016-07-29 15:55:00,62.09,62.13,62.06,62.09,228876.0,61.4839,61.5235,61.4542,61.4839,228876.0
2016-08-01 09:30:00,62.54,63.07,62.54,62.85,500163.0,61.9295,62.4543,61.9295,62.2365,500163.0
2016-08-01 09:35:00,62.84,62.91,62.65,62.72,333460.0,62.2266,62.2959,62.0384,62.1078,333460.0
2016-08-01 09:40:00,62.71,62.8,62.48,62.79,251399.0,62.0979,62.187,61.8701,62.1771,251399.0
2016-08-01 09:45:00,62.8,63.05,62.79,62.95,187246.0,62.187,62.4345,62.1771,62.3355,187246.0
2016-08-01 09:50:00,62.97,63.29,62.97,63.18,196729.0,62.3553,62.6722,62.3553,62.5633,196729.0
2016-08-01 09:55:00,63.18,63.32,63.0,63.29,137794.0,62.5633,62.7019,62.385,62.6722,137794.0
2016-08-01 10:00:00,63.24,63.47,63.19,63.41,92711.0,62.6227,62.8504,62.5732,62.791,92711.0
2016-08-01 10:05:00,63.4,63.73,63.4,63.73,306828.0,62.7811,63.1079,62.7811,63.1079,306828.0
2016-08-01 10:10:00,63.72,63.79,63.56,63.74,235730.0,63.098,63.1673,62.9396,63.1178,235730.0
2016-08-01 10:15:00,63.77,63.98,63.7,63.91,225992.0,63.1475,63.3555,63.0782,63.2861,225992.0
2016-08-01 10:20:00,63.91,64.0,63.75,63.76,214761.0,63.2861,63.3753,63.1277,63.1376,214761.0
2016-08-01 10:25:00,63.76,63.97,63.76,63.94,210429.0,63.1376,63.3456,63.1376,63.3159,210429.0
2016-08-01 10:30:00,63.94,63.95,63.83,63.9,123443.0,63.3159,63.3258,63.2069,63.2762,123443.0
2016-08-01 10:35:00,63.88,63.9,63.55,63.59,187831.0,63.2564,63.2762,62.9297,62.9693,187831.0
2016-08-01 10:40:00,63.58,63.7,63.55,63.69,96410.0,62.9594,63.0782,62.9297,63.0683,96410.0
2016-08-01 10:45:00,63.71,63.73,63.6,63.73,102960.0,63.0881,63.1079,62.9792,63.1079,102960.0
2016-08-01 10:50:00,63.74,63.77,63.65,63.67,117685.0,63.1178,63.1475,63.0287,63.0485,117685.0
2016-08-01 10:55:00,63.66,63.84,63.66,63.82,89849.0,63.0386,63.2168,63.0386,63.197,89849.0
2016-08-01 11:00:00,63.81,63.93,63.77,63.9,128658.0,63.1871,63.306,63.1475,63.2762,128658.0
2016-08-01 11:05:00,63.91,64.03,63.85,64.01,94986.0,63.2861,63.405,63.2267,63.3852,94986.0
2016-08-01 11:10:00,64.02,64.25,63.99,64.21,175550.0,63.3951,63.6228,63.3654,63.5832,175550.0
2016-08-01 11:15:00,64.21,64.3,64.13,64.3,252054.0,63.5832,63.6723,63.504,63.6723,252054.0
2016-08-01 11:20:00,64.3,64.43,64.28,64.38,147313.0,63.6723,63.8011,63.6525,63.7516,147313.0
2016-08-01 11:25:00,64.38,64.4,64.25,64.26,92457.0,63.7516,63.7714,63.6228,63.6327,92457.0
2016-08-01 11:30:00,64.26,64.32,64.21,64.31,78408.0,63.6327,63.6921,63.5832,63.6822,78408.0
2016-08-01 11:35:00,64.32,64.34,64.16,64.22,85834.0,63.6921,63.712,63.5337,63.5931,85834.0
2016-08-01 11:40:00,64.2,64.22,64.06,64.06,92212.0,63.5733,63.5931,63.4347,63.4347,92212.0
2016-08-01 11:45:00,64.07,64.08,63.99,64.01,96190.0,63.4446,63.4545,63.3654,63.3852,96190.0
2016-08-01 11:50:00,63.99,64.01,63.79,63.95,122572.0,63.3654,63.3852,63.1673,63.3258,122572.0
2016-08-01 11:55:00,63.95,64.04,63.86,64.04,63619.0,63.3258,63.4149,63.2366,63.4149,63619.0
2016-08-01 12:00:00,64.03,64.03,63.93,63.96,53831.0,63.405,63.405,63.306,63.3357,53831.0
2016-08-01 12:05:00,63.96,63.96,63.72,63.73,78352.0,63.3357,63.3357,63.098,63.1079,78352.0
2016-08-01 12:10:00,63.75,63.78,63.49,63.51,98099.0,63.1277,63.1574,62.8702,62.8901,98099.0
2016-08-01 12:15:00,63.51,63.62,63.45,63.48,147630.0,62.8901,62.999,62.8306,62.8603,147630.0
2016-08-01 12:20:00,63.47,63.47,63.22,63.24,279656.0,62.8504,62.8504,62.6029,62.6227,279656.0
2016-08-01 12:25:00,63.25,63.32,63.19,63.27,140402.0,62.6326,62.7019,62.5732,62.6524,140402.0
2016-08-01 12:30:00,63.27,63.32,63.19,63.26,183921.0,62.6524,62.7019,62.5732,62.6425,183921.0
2016-08-01 12:35:00,63.27,63.57,63.24,63.49,287703.0,62.6524,62.9495,62.6227,62.8702,287703.0
2016-08-01 12:40:00,63.49,63.65,63.49,63.63,88711.0,62.8702,63.0287,62.8702,63.0089,88711.0
2016-08-01 12:45:00,63.63,63.69,63.5,63.6,91369.0,63.0089,63.0683,62.8801,62.9792,91369.0
2016-08-01 12:50:00,63.62,63.64,63.53,63.6,39307.0,62.999,63.0188,62.9099,62.9792,39307.0
2016-08-01 12:55:00,63.6,63.62,63.46,63.52,92885.0,62.9792,62.999,62.8405,62.9,92885.0
2016-08-01 13:00:00,63.53,63.58,63.5,63.56,48648.0,62.9099,62.9594,62.8801,62.9396,48648.0
2016-08-01 13:05:00,63.56,63.56,63.31,63.38,164046.0,62.9396,62.9396,62.692,62.7613,164046.0
2016-08-01 13:10:00,63.37,63.41,63.31,63.4,63003.0,62.7514,62.791,62.692,62.7811,63003.0
2016-08-01 13:15:00,63.41,63.49,63.37,63.49,41056.0,62.791,62.8702,62.7514,62.8702,41056.0
2016-08-01 13:20:00,63.48,63.56,63.43,63.49,77627.0,62.8603,62.9396,62.8108,62.8702,77627.0
2016-08-01 13:25:00,63.5,63.64,63.46,63.64,65002.0,62.8801,63.0188,62.8405,63.0188,65002.0
2016-08-01 13:30:00,63.63,63.75,63.62,63.74,61206.0,63.0089,63.1277,62.999,63.1178,61206.0
2016-08-01 13:35:00,63.74,63.82,63.73,63.75,47871.0,63.1178,63.197,63.1079,63.1277,47871.0
2016-08-01 13:40:00,63.74,63.76,63.6,63.67,170127.0,63.1178,63.1376,62.9792,63.0485,170127.0
2016-08-01 13:45:00,63.66,63.68,63.59,63.62,41366.0,63.0386,63.0584,62.9693,62.999,41366.0
2016-08-01 13:50:00,63.62,63.68,63.58,63.63,59552.0,62.999,63.0584,62.9594,63.0089,59552.0
2016-08-01 13:55:00,63.62,63.81,63.59,63.76,60238.0,62.999,63.1871,62.9693,63.1376,60238.0
2016-08-01 14:00:00,63.76,63.83,63.69,63.76,53484.0,63.1376,63.2069,63.0683,63.1376,53484.0
2016-08-01 14:05:00,63.76,63.81,63.72,63.72,32949.0,63.1376,63.1871,63.098,63.098,32949.0
2016-08-01 14:10:00,63.72,63.72,63.6,63.65,65773.0,63.098,63.098,62.9792,63.0287,65773.0
2016-08-01 14:15:00,63.65,63.68,63.53,63.59,48176.0,63.0287,63.0584,62.9099,62.9693,48176.0
2016-08-01 14:20:00,63.6,63.67,63.57,63.64,41204.0,62.9792,63.0485,62.9495,63.0188,41204.0
2016-08-01 14:25:00,63.64,63.71,63.62,63.66,126103.0,63.0188,63.0881,62.999,63.0386,126103.0
2016-08-01 14:30:00,63.64,63.67,63.59,63.59,51887.0,63.0188,63.0485,62.9693,62.9693,51887.0
2016-08-01 14:35:00,63.59,63.68,63.57,63.63,36908.0,62.9693,63.0584,62.9495,63.0089,36908.0
2016-08-01 14:40:00,63.63,63.65,63.55,63.62,48507.0,63.0089,63.0287,62.9297,62.999,48507.0
2016-08-01 14:45:00,63.61,63.67,63.6,63.65,52339.0,62.9891,63.0485,62.9792,63.0287,52339.0
2016-08-01 14:50:00,63.66,63.69,63.54,63.57,60532.0,63.0386,63.0683,62.9198,62.9495,60532.0
2016-08-01 14:55:00,63.57,63.58,63.46,63.49,87255.0,62.9495,62.9594,62.8405,62.8702,87255.0
2016-08-01 15:00:00,63.48,63.49,63.37,63.44,74666.0,62.8603,62.8702,62.7514,62.8207,74666.0
2016-08-01 15:05:00,63.43,63.47,63.33,63.33,135762.0,62.8108,62.8504,62.7118,62.7118,135762.0
2016-08-01 15:10:00,63.33,63.42,63.27,63.35,78572.0,62.7118,62.8009,62.6524,62.7316,78572.0
2016-08-01 15:15:00,63.34,63.34,63.09,63.1,151258.0,62.7217,62.7217,62.4742,62.4841,151258.0
2016-08-01 15:20:00,63.11,63.13,63.02,63.11,86846.0,62.494,62.5138,62.4048,62.494,86846.0
2016-08-01 15:25:00,63.11,63.33,63.11,63.19,194352.0,62.494,62.7118,62.494,62.5732,194352.0
2016-08-01 15:30:00,63.19,63.34,63.18,63.27,182589.0,62.5732,62.7217,62.5633,62.6524,182589.0
2016-08-01 15:35:00,63.26,63.34,63.24,63.33,91708.0,62.6425,62.7217,62.6227,62.7118,91708.0
2016-08-01 15:40:00,63.33,63.44,63.31,63.4,190542.0,62.7118,62.8207,62.692,62.7811,190542.0
2016-08-01 15:45:00,63.4,63.44,63.36,63.36,74374.0,62.7811,62.8207,62.7415,62.7415,74374.0
2016-08-01 15:50:00,63.37,63.46,63.37,63.46,157505.0,62.7514,62.8405,62.7514,62.8405,157505.0
2016-08-01 15:55:00,63.46,63.59,63.38,63.53,180553.0,62.8405,62.9693,62.7613,62.9099,180553.0
2016-08-02 09:30:00,63.56,63.64,63.37,63.44,235746.0,62.9396,63.0188,62.7514,62.8207,235746.0
2016-08-02 09:35:00,63.44,63.54,63.31,63.32,213236.0,62.8207,62.9198,62.692,62.7019,213236.0
2016-08-02 09:40:00,63.33,63.46,63.2,63.25,437568.0,62.7118,62.8405,62.5831,62.6326,437568.0
2016-08-02 09:45:00,63.24,63.49,63.23,63.38,161904.0,62.6227,62.8702,62.6128,62.7613,161904.0
2016-08-02 09:50:00,63.39,63.5,63.22,63.27,227130.0,62.7712,62.8801,62.6029,62.6524,227130.0
2016-08-02 09:55:00,63.26,63.31,63.08,63.21,137033.0,62.6425,62.692,62.4642,62.593,137033.0
2016-08-02 10:00:00,63.22,63.22,63.06,63.08,87484.0,62.6029,62.6029,62.4444,62.4642,87484.0
2016-08-02 10:05:00,63.07,63.11,62.81,62.88,184463.0,62.4543,62.494,62.1969,62.2662,184463.0
2016-08-02 10:10:00,62.88,62.88,62.7,62.75,204758.0,62.2662,62.2662,62.088,62.1375,204758.0
2016-08-02 10:15:00,62.75,62.78,62.52,62.56,218907.0,62.1375,62.1672,61.9097,61.9493,218907.0
2016-08-02 10:20:00,62.55,62.81,62.5,62.68,175772.0,61.9394,62.1969,61.8899,62.0682,175772.0
2016-08-02 10:25:00,62.69,62.69,62.59,62.64,100730.0,62.0781,62.0781,61.979,62.0285,100730.0
2016-08-02 10:30:00,62.61,62.74,62.55,62.65,117033.0,61.9988,62.1276,61.9394,62.0384,117033.0
2016-08-02 10:35:00,62.65,62.74,62.57,62.71,146528.0,62.0384,62.1276,61.9592,62.0979,146528.0
2016-08-02 10:40:00,62.69,62.69,62.52,62.54,171816.0,62.0781,62.0781,61.9097,61.9295,171816.0
2016-08-02 10:45:00,62.53,62.6,62.32,62.33,182810.0,61.9196,61.9889,61.7117,61.7216,182810.0
2016-08-02 10:50:00,62.32,62.33,62.07,62.11,202363.0,61.7117,61.7216,61.4641,61.5037,202363.0
2016-08-02 10:55:00,62.11,62.2,61.93,61.97,275760.0,61.5037,61.5928,61.3255,61.3651,275760.0
2016-08-02 11:00:00,61.97,62.03,61.88,61.9,345019.0,61.3651,61.4245,61.276,61.2958,345019.0
2016-08-02 11:05:00,61.9,62.02,61.75,62.01,402823.0,61.2958,61.4146,61.1472,61.4047,402823.0
2016-08-02 11:10:00,62.01,62.17,61.97,62.08,229970.0,61.4047,61.5631,61.3651,61.474,229970.0
2016-08-02 11:15:00,62.09,62.15,62.03,62.04,115245.0,61.4839,61.5433,61.4245,61.4344,115245.0
2016-08-02 11:20:00,62.04,62.23,61.98,62.12,155990.0,61.4344,61.6225,61.375,61.5136,155990.0
2016-08-02 11:25:00,62.12,62.19,62.08,62.15,67073.0,61.5136,61.5829,61.474,61.5433,67073.0
2016-08-02 11:30:00,62.15,62.23,62.1,62.18,81092.0,61.5433,61.6225,61.4938,61.573,81092.0
2016-08-02 11:35:00,62.17,62.22,62.14,62.2,60435.0,61.5631,61.6126,61.5334,61.5928,60435.0
2016-08-02 11:40:00,62.2,62.25,62.16,62.2,97619.0,61.5928,61.6424,61.5532,61.5928,97619.0
2016-08-02 11:45:00,62.21,62.34,62.17,62.3,87429.0,61.6027,61.7315,61.5631,61.6919,87429.0
2016-08-02 11:50:00,62.31,62.4,62.19,62.2,119063.0,61.7018,61.7909,61.5829,61.5928,119063.0
2016-08-02 11:55:00,62.2,62.22,62.01,62.03,56606.0,61.5928,61.6126,61.4047,61.4245,56606.0
2016-08-02 12:00:00,62.04,62.09,61.95,61.95,94081.0,61.4344,61.4839,61.3453,61.3453,94081.0
2016-08-02 12:05:00,61.94,61.97,61.86,61.89,78426.0,61.3354,61.3651,61.2562,61.2859,78426.0
2016-08-02 12:10:00,61.88,61.91,61.77,61.89,133956.0,61.276,61.3057,61.167,61.2859,133956.0
2016-08-02 12:15:00,61.91,62.12,61.88,62.07,157116.0,61.3057,61.5136,61.276,61.4641,157116.0
2016-08-02 12:20:00,62.07,62.13,62.03,62.04,33056.0,61.4641,61.5235,61.4245,61.4344,33056.0
2016-08-02 12:25:00,62.03,62.04,61.94,61.95,53424.0,61.4245,61.4344,61.3354,61.3453,53424.0
2016-08-02 12:30:00,61.95,61.95,61.87,61.92,51000.0,61.3453,61.3453,61.2661,61.3156,51000.0
2016-08-02 12:35:00,61.92,61.95,61.81,61.82,51528.0,61.3156,61.3453,61.2066,61.2165,51528.0
2016-08-02 12:40:00,61.82,61.9,61.77,61.89,60640.0,61.2165,61.2958,61.167,61.2859,60640.0
2016-08-02 12:45:00,61.89,61.99,61.87,61.93,37071.0,61.2859,61.3849,61.2661,61.3255,37071.0
2016-08-02 12:50:00,61.93,62.0,61.86,61.92,84078.0,61.3255,61.3948,61.2562,61.3156,84078.0
2016-08-02 12:55:00,61.92,61.94,61.75,61.79,57502.0,61.3156,61.3354,61.1472,61.1868,57502.0
2016-08-02 13:00:00,61.81,61.85,61.78,61.81,43640.0,61.2066,61.2463,61.1769,61.2066,43640.0
2016-08-02 13:05:00,61.81,61.84,61.69,61.7,92605.0,61.2066,61.2364,61.0878,61.0977,92605.0
2016-08-02 13:10:00,61.69,61.75,61.68,61.71,42079.0,61.0878,61.1472,61.0779,61.1076,42079.0
2016-08-02 13:15:00,61.71,61.82,61.71,61.8,81578.0,61.1076,61.2165,61.1076,61.1967,81578.0
2016-08-02 13:20:00,61.81,61.83,61.77,61.79,21379.0,61.2066,61.2265,61.167,61.1868,21379.0
2016-08-02 13:25:00,61.79,61.97,61.77,61.95,112472.0,61.1868,61.3651,61.167,61.3453,112472.0
2016-08-02 13:30:00,61.95,61.96,61.89,61.92,36737.0,61.3453,61.3552,61.2859,61.3156,36737.0
2016-08-02 13:35:00,61.92,62.02,61.92,61.95,67064.0,61.3156,61.4146,61.3156,61.3453,67064.0
2016-08-02 13:40:00,61.95,61.99,61.89,61.98,43816.0,61.3453,61.3849,61.2859,61.375,43816.0
2016-08-02 13:45:00,61.98,62.12,61.98,62.11,172622.0,61.375,61.5136,61.375,61.5037,172622.0
2016-08-02 13:50:00,62.1,62.19,62.08,62.09,144768.0,61.4938,61.5829,61.474,61.4839,144768.0
2016-08-02 13:55:00,62.09,62.13,62.01,62.07,132059.0,61.4839,61.5235,61.4047,61.4641,132059.0
2016-08-02 14:00:00,62.08,62.12,62.05,62.11,64335.0,61.474,61.5136,61.4443,61.5037,64335.0
2016-08-02 14:05:00,62.12,62.32,62.09,62.31,50927.0,61.5136,61.7117,61.4839,61.7018,50927.0
2016-08-02 14:10:00,62.32,62.34,62.25,62.3,89072.0,61.7117,61.7315,61.6424,61.6919,89072.0
2016-08-02 14:15:00,62.31,62.31,62.19,62.23,87854.0,61.7018,61.7018,61.5829,61.6225,87854.0
2016-08-02 14:20:00,62.25,62.37,62.24,62.33,104103.0,61.6424,61.7612,61.6324,61.7216,104103.0
2016-08-02 14:25:00,62.33,62.45,62.33,62.38,103116.0,61.7216,61.8404,61.7216,61.7711,103116.0
2016-08-02 14:30:00,62.39,62.4,62.33,62.36,76771.0,61.781,61.7909,61.7216,61.7513,76771.0
2016-08-02 14:35:00,62.37,62.39,62.33,62.33,38522.0,61.7612,61.781,61.7216,61.7216,38522.0
2016-08-02 14:40:00,62.34,64.03,62.33,63.83,1232981.0,61.7315,63.405,61.7216,63.2069,1232981.0
2016-08-02 14:45:00,63.81,63.81,63.2,63.47,624893.0,63.1871,63.1871,62.5831,62.8504,624893.0
2016-08-02 14:50:00,63.47,63.49,63.11,63.15,307369.0,62.8504,62.8702,62.494,62.5336,307369.0
2016-08-02 14:55:00,63.15,63.45,63.13,63.17,911867.0,62.5336,62.8306,62.5138,62.5534,911867.0
2016-08-02 15:00:00,63.18,63.44,63.14,63.34,259285.0,62.5633,62.8207,62.5237,62.7217,259285.0
2016-08-02 15:05:00,63.33,63.43,63.18,63.32,154710.0,62.7118,62.8108,62.5633,62.7019,154710.0
2016-08-02 15:10:00,63.31,63.33,63.17,63.23,121934.0,62.692,62.7118,62.5534,62.6128,121934.0
2016-08-02 15:15:00,63.22,63.28,63.02,63.13,138731.0,62.6029,62.6623,62.4048,62.5138,138731.0
2016-08-02 15:20:00,63.11,63.18,63.06,63.17,51539.0,62.494,62.5633,62.4444,62.5534,51539.0
2016-08-02 15:25:00,63.16,63.26,63.11,63.14,100204.0,62.5435,62.6425,62.494,62.5237,100204.0
2016-08-02 15:30:00,63.14,63.25,63.11,63.24,78240.0,62.5237,62.6326,62.494,62.6227,78240.0
2016-08-02 15:35:00,63.25,63.31,63.18,63.26,121115.0,62.6326,62.692,62.5633,62.6425,121115.0
2016-08-02 15:40:00,63.25,63.25,63.03,63.18,127126.0,62.6326,62.6326,62.4147,62.5633,127126.0
2016-08-02 15:45:00,63.19,63.22,63.14,63.16,68292.0,62.5732,62.6029,62.5237,62.5435,68292.0
2016-08-02 15:50:00,63.15,63.15,63.02,63.04,153761.0,62.5336,62.5336,62.4048,62.4246,153761.0
2016-08-02 15:55:00,63.05,63.06,62.92,62.94,308477.0,62.4345,62.4444,62.3058,62.3256,308477.0
2016-08-03 09:30:00,62.71,62.98,62.62,62.92,176274.0,62.0979,62.3652,62.0087,62.3058,176274.0
2016-08-03 09:35:00,62.91,63.24,62.82,63.23,279043.0,62.2959,62.6227,62.2068,62.6128,279043.0
2016-08-03 09:40:00,63.23,63.37,63.21,63.31,154243.0,62.6128,62.7514,62.593,62.692,154243.0
2016-08-03 09:45:00,63.31,63.41,63.2,63.4,213376.0,62.692,62.791,62.5831,62.7811,213376.0
2016-08-03 09:50:00,63.4,63.81,63.38,63.63,247882.0,62.7811,63.1871,62.7613,63.0089,247882.0
2016-08-03 09:55:00,63.62,63.63,63.36,63.52,145284.0,62.999,63.0089,62.7415,62.9,145284.0
2016-08-03 10:00:00,63.54,63.6,63.29,63.56,86266.0,62.9198,62.9792,62.6722,62.9396,86266.0
2016-08-03 10:05:00,63.56,63.69,63.47,63.47,108931.0,62.9396,63.0683,62.8504,62.8504,108931.0
2016-08-03 10:10:00,63.48,63.6,63.44,63.52,63786.0,62.8603,62.9792,62.8207,62.9,63786.0
2016-08-03 10:15:00,63.52,63.57,63.21,63.22,69770.0,62.9,62.9495,62.593,62.6029,69770.0
2016-08-03 10:20:00,63.21,63.28,63.15,63.16,136579.0,62.593,62.6623,62.5336,62.5435,136579.0
2016-08-03 10:25:00,63.16,63.21,62.98,63.15,209559.0,62.5435,62.593,62.3652,62.5336,209559.0
2016-08-03 10:30:00,63.15,63.23,62.9,63.21,129356.0,62.5336,62.6128,62.286,62.593,129356.0
2016-08-03 10:35:00,63.23,63.28,63.07,63.23,109257.0,62.6128,62.6623,62.4543,62.6128,109257.0
2016-08-03 10:40:00,63.23,63.55,63.23,63.54,200944.0,62.6128,62.9297,62.6128,62.9198,200944.0
2016-08-03 10:45:00,63.54,63.55,63.38,63.45,50097.0,62.9198,62.9297,62.7613,62.8306,50097.0
2016-08-03 10:50:00,63.46,63.63,63.35,63.38,100562.0,62.8405,63.0089,62.7316,62.7613,100562.0
2016-08-03 10:55:00,63.38,63.5,63.31,63.35,138000.0,62.7613,62.8801,62.692,62.7316,138000.0
2016-08-03 11:00:00,63.34,63.39,63.27,63.32,63120.0,62.7217,62.7712,62.6524,62.7019,63120.0
2016-08-03 11:05:00,63.34,63.52,63.29,63.47,97732.0,62.7217,62.9,62.6722,62.8504,97732.0
2016-08-03 11:10:00,63.47,63.59,63.41,63.59,108587.0,62.8504,62.9693,62.791,62.9693,108587.0
2016-08-03 11:15:00,63.62,63.72,63.53,63.61,86800.0,62.999,63.098,62.9099,62.9891,86800.0
2016-08-03 11:20:00,63.62,63.75,63.61,63.71,69756.0,62.999,63.1277,62.9891,63.0881,69756.0
2016-08-03 11:25:00,63.7,63.82,63.7,63.77,58797.0,63.0782,63.197,63.0782,63.1475,58797.0
2016-08-03 11:30:00,63.77,63.79,63.72,63.72,60656.0,63.1475,63.1673,63.098,63.098,60656.0
2016-08-03 11:35:00,63.73,63.74,63.61,63.72,38544.0,63.1079,63.1178,62.9891,63.098,38544.0
2016-08-03 11:40:00,63.72,63.75,63.62,63.66,44725.0,63.098,63.1277,62.999,63.0386,44725.0
2016-08-03 11:45:00,63.67,63.7,63.63,63.66,50010.0,63.0485,63.0782,63.0089,63.0386,50010.0
2016-08-03 11:50:00,63.67,63.87,63.64,63.85,53679.0,63.0485,63.2465,63.0188,63.2267,53679.0
2016-08-03 11:55:00,63.86,63.88,63.8,63.81,27011.0,63.2366,63.2564,63.1772,63.1871,27011.0
2016-08-03 12:00:00,63.81,63.86,63.75,63.86,29526.0,63.1871,63.2366,63.1277,63.2366,29526.0
2016-08-03 12:05:00,63.86,63.87,63.78,63.85,46498.0,63.2366,63.2465,63.1574,63.2267,46498.0
2016-08-03 12:10:00,63.85,63.85,63.69,63.76,101573.0,63.2267,63.2267,63.0683,63.1376,101573.0
2016-08-03 12:15:00,63.76,63.8,63.59,63.63,98363.0,63.1376,63.1772,62.9693,63.0089,98363.0
2016-08-03 12:20:00,63.63,63.69,63.61,63.66,73744.0,63.0089,63.0683,62.9891,63.0386,73744.0
2016-08-03 12:25:00,63.66,63.7,63.48,63.58,247823.0,63.0386,63.0782,62.8603,62.9594,247823.0
2016-08-03 12:30:00,63.56,63.67,63.55,63.63,46612.0,62.9396,63.0485,62.9297,63.0089,46612.0
2016-08-03 12:35:00,63.64,63.68,63.62,63.63,33297.0,63.0188,63.0584,62.999,63.0089,33297.0
2016-08-03 12:40:00,63.64,63.8,63.63,63.8,50528.0,63.0188,63.1772,63.0089,63.1772,50528.0
2016-08-03 12:45:00,63.82,63.83,63.7,63.72,30258.0,63.197,63.2069,63.0782,63.098,30258.0
2016-08-03 12:50:00,63.72,63.83,63.7,63.76,35034.0,63.098,63.2069,63.0782,63.1376,35034.0
2016-08-03 12:55:00,63.76,63.83,63.76,63.79,24095.0,63.1376,63.2069,63.1376,63.1673,24095.0
2016-08-03 13:00:00,63.8,63.84,63.73,63.78,50824.0,63.1772,63.2168,63.1079,63.1574,50824.0
2016-08-03 13:05:00,63.78,63.86,63.78,63.82,38350.0,63.1574,63.2366,63.1574,63.197,38350.0
2016-08-03 13:10:00,63.83,63.93,63.81,63.93,49364.0,63.2069,63.306,63.1871,63.306,49364.0
2016-08-03 13:15:00,63.92,63.94,63.88,63.91,53840.0,63.296,63.3159,63.2564,63.2861,53840.0
2016-08-03 13:20:00,63.91,63.98,63.91,63.96,36329.0,63.2861,63.3555,63.2861,63.3357,36329.0
2016-08-03 13:25:00,63.97,64.0,63.93,63.98,68321.0,63.3456,63.3753,63.306,63.3555,68321.0
2016-08-03 13:30:00,63.98,64.05,63.93,64.02,62532.0,63.3555,63.4248,63.306,63.3951,62532.0
2016-08-03 13:35:00,64.03,64.07,63.99,64.0,37704.0,63.405,63.4446,63.3654,63.3753,37704.0
2016-08-03 13:40:00,64.0,64.02,63.94,63.95,46149.0,63.3753,63.3951,63.3159,63.3258,46149.0
2016-08-03 13:45:00,63.95,64.0,63.89,63.96,72361.0,63.3258,63.3753,63.2663,63.3357,72361.0
2016-08-03 13:50:00,63.95,63.96,63.8,63.81,71899.0,63.3258,63.3357,63.1772,63.1871,71899.0
2016-08-03 13:55:00,63.81,63.87,63.79,63.86,28262.0,63.1871,63.2465,63.1673,63.2366,28262.0
2016-08-03 14:00:00,63.85,64.06,63.83,64.02,180935.0,63.2267,63.4347,63.2069,63.3951,180935.0
2016-08-03 14:05:00,64.02,64.05,63.95,64.03,45368.0,63.3951,63.4248,63.3258,63.405,45368.0
2016-08-03 14:10:00,64.03,64.06,63.83,63.93,145438.0,63.405,63.4347,63.2069,63.306,145438.0
2016-08-03 14:15:00,63.91,63.98,63.85,63.85,125224.0,63.2861,63.3555,63.2267,63.2267,125224.0
2016-08-03 14:20:00,63.85,63.94,63.85,63.92,47986.0,63.2267,63.3159,63.2267,63.296,47986.0
2016-08-03 14:25:00,63.93,63.95,63.82,63.83,47753.0,63.306,63.3258,63.197,63.2069,47753.0
2016-08-03 14:30:00,63.82,63.89,63.76,63.86,125352.0,63.197,63.2663,63.1376,63.2366,125352.0
2016-08-03 14:35:00,63.85,63.97,63.85,63.92,73559.0,63.2267,63.3456,63.2267,63.296,73559.0
2016-08-03 14:40:00,63.91,63.98,63.89,63.97,29012.0,63.2861,63.3555,63.2663,63.3456,29012.0
2016-08-03 14:45:00,63.97,63.97,63.86,63.93,28377.0,63.3456,63.3456,63.2366,63.306,28377.0
2016-08-03 14:50:00,63.92,63.97,63.89,63.95,17824.0,63.296,63.3456,63.2663,63.3258,17824.0
2016-08-03 14:55:00,63.94,64.02,63.93,63.96,42314.0,63.3159,63.3951,63.306,63.3357,42314.0
2016-08-03 15:00:00,63.96,64.01,63.95,63.95,19029.0,63.3357,63.3852,63.3258,63.3258,19029.0
2016-08-03 15:05:00,63.96,64.06,63.96,64.05,94135.0,63.3357,63.4347,63.3357,63.4248,94135.0
2016-08-03 15:10:00,64.05,64.18,64.04,64.17,149365.0,63.4248,63.5535,63.4149,63.5436,149365.0
2016-08-03 15:15:00,64.18,64.25,64.16,64.23,98963.0,63.5535,63.6228,63.5337,63.603,98963.0
2016-08-03 15:20:00,64.23,64.3,64.21,64.26,48511.0,63.603,63.6723,63.5832,63.6327,48511.0
2016-08-03 15:25:00,64.27,64.39,64.27,64.36,83564.0,63.6426,63.7615,63.6426,63.7318,83564.0
2016-08-03 15:30:00,64.35,64.36,64.28,64.33,75663.0,63.7219,63.7318,63.6525,63.702,75663.0
2016-08-03 15:35:00,64.33,64.34,64.2,64.21,124218.0,63.702,63.712,63.5733,63.5832,124218.0
2016-08-03 15:40:00,64.21,64.26,64.14,64.14,169195.0,63.5832,63.6327,63.5139,63.5139,169195.0
2016-08-03 15:45:00,64.14,64.26,64.13,64.25,132883.0,63.5139,63.6327,63.504,63.6228,132883.0
2016-08-03 15:50:00,64.25,64.34,64.25,64.31,127469.0,63.6228,63.712,63.6228,63.6822,127469.0
2016-08-03 15:55:00,64.32,64.36,64.27,64.31,317763.0,63.6921,63.7318,63.6426,63.6822,317763.0
2016-08-04 09:30:00,64.59,64.74,64.21,64.69,230330.0,63.9595,64.108,63.5832,64.0585,230330.0
2016-08-04 09:35:00,64.7,64.73,64.47,64.64,174640.0,64.0684,64.0981,63.8407,64.009,174640.0
2016-08-04 09:40:00,64.64,64.76,64.53,64.71,146495.0,64.009,64.1279,63.9001,64.0783,146495.0
2016-08-04 09:45:00,64.74,64.91,64.73,64.84,208362.0,64.108,64.2764,64.0981,64.2071,208362.0
2016-08-04 09:50:00,64.83,64.95,64.59,64.59,89592.0,64.1972,64.316,63.9595,63.9595,89592.0
2016-08-04 09:55:00,64.58,64.61,64.01,64.08,157258.0,63.9496,63.9793,63.3852,63.4545,157258.0
2016-08-04 10:00:00,64.09,64.14,63.89,63.95,222627.0,63.4644,63.5139,63.2663,63.3258,222627.0
2016-08-04 10:05:00,63.95,63.97,63.67,63.7,151337.0,63.3258,63.3456,63.0485,63.0782,151337.0
2016-08-04 10:10:00,63.69,63.82,63.67,63.74,82956.0,63.0683,63.197,63.0485,63.1178,82956.0
2016-08-04 10:15:00,63.74,64.15,63.71,63.98,190620.0,63.1178,63.5238,63.0881,63.3555,190620.0
2016-08-04 10:20:00,63.97,64.13,63.88,64.09,101116.0,63.3456,63.504,63.2564,63.4644,101116.0
2016-08-04 10:25:00,64.11,64.24,64.09,64.11,161358.0,63.4842,63.6129,63.4644,63.4842,161358.0
2016-08-04 10:30:00,64.11,64.29,64.1,64.2,112758.0,63.4842,63.6624,63.4743,63.5733,112758.0
2016-08-04 10:35:00,64.2,64.48,64.16,64.48,136968.0,63.5733,63.8506,63.5337,63.8506,136968.0
2016-08-04 10:40:00,64.49,64.52,64.4,64.46,91663.0,63.8605,63.8902,63.7714,63.8308,91663.0
2016-08-04 10:45:00,64.45,64.45,64.2,64.27,103575.0,63.8209,63.8209,63.5733,63.6426,103575.0
2016-08-04 10:50:00,64.27,64.36,64.21,64.22,60105.0,63.6426,63.7318,63.5832,63.5931,60105.0
2016-08-04 10:55:00,64.23,64.34,64.14,64.26,81187.0,63.603,63.712,63.5139,63.6327,81187.0
2016-08-04 11:00:00,64.25,64.3,64.21,64.27,52236.0,63.6228,63.6723,63.5832,63.6426,52236.0
2016-08-04 11:05:00,64.26,64.28,64.07,64.14,84709.0,63.6327,63.6525,63.4446,63.5139,84709.0
2016-08-04 11:10:00,64.14,64.15,63.9,63.91,40990.0,63.5139,63.5238,63.2762,63.2861,40990.0
2016-08-04 11:15:00,63.9,63.9,63.72,63.83,66767.0,63.2762,63.2762,63.098,63.2069,66767.0
2016-08-04 11:20:00,63.82,63.86,63.66,63.67,89070.0,63.197,63.2366,63.0386,63.0485,89070.0
2016-08-04 11:25:00,63.68,63.91,63.67,63.83,134939.0,63.0584,63.2861,63.0485,63.2069,134939.0
2016-08-04 11:30:00,63.85,64.05,63.83,64.03,43627.0,63.2267,63.4248,63.2069,63.405,43627.0
2016-08-04 11:35:00,64.02,64.2,63.98,64.03,224266.0,63.3951,63.5733,63.3555,63.405,224266.0
2016-08-04 11:40:00,64.03,64.12,64.01,64.02,65037.0,63.405,63.4941,63.3852,63.3951,65037.0
2016-08-04 11:45:00,63.98,64.03,63.95,63.96,36178.0,63.3555,63.405,63.3258,63.3357,36178.0
2016-08-04 11:50:00,63.98,64.05,63.98,63.99,90155.0,63.3555,63.4248,63.3555,63.3654,90155.0
2016-08-04 11:55:00,63.99,64.09,63.97,64.05,68465.0,63.3654,63.4644,63.3456,63.4248,68465.0
2016-08-04 12:00:00,64.06,64.07,63.99,64.03,63453.0,63.4347,63.4446,63.3654,63.405,63453.0
2016-08-04 12:05:00,64.02,64.14,64.02,64.09,52439.0,63.3951,63.5139,63.3951,63.4644,52439.0
2016-08-04 12:10:00,64.09,64.11,64.06,64.08,80877.0,63.4644,63.4842,63.4347,63.4545,80877.0
2016-08-04 12:15:00,64.08,64.1,64.03,64.03,32159.0,63.4545,63.4743,63.405,63.405,32159.0
2016-08-04 12:20:00,64.04,64.2,64.03,64.17,47287.0,63.4149,63.5733,63.405,63.5436,47287.0
2016-08-04 12:25:00,64.17,64.18,64.08,64.12,49002.0,63.5436,63.5535,63.4545,63.4941,49002.0
2016-08-04 12:30:00,64.15,64.24,64.09,64.17,45883.0,63.5238,63.6129,63.4644,63.5436,45883.0
2016-08-04 12:35:00,64.16,64.25,64.15,64.22,23064.0,63.5337,63.6228,63.5238,63.5931,23064.0
2016-08-04 12:40:00,64.22,64.26,64.21,64.23,53769.0,63.5931,63.6327,63.5832,63.603,53769.0
2016-08-04 12:45:00,64.24,64.35,64.24,64.3,37295.0,63.6129,63.7219,63.6129,63.6723,37295.0
2016-08-04 12:50:00,64.31,64.37,64.28,64.29,39812.0,63.6822,63.7417,63.6525,63.6624,39812.0
2016-08-04 12:55:00,64.3,64.3,64.12,64.15,98991.0,63.6723,63.6723,63.4941,63.5238,98991.0
2016-08-04 13:00:00,64.16,64.18,64.11,64.14,57948.0,63.5337,63.5535,63.4842,63.5139,57948.0
2016-08-04 13:05:00,64.12,64.15,64.04,64.05,23460.0,63.4941,63.5238,63.4149,63.4248,23460.0
2016-08-04 13:10:00,64.04,64.07,64.02,64.02,51175.0,63.4149,63.4446,63.3951,63.3951,51175.0
2016-08-04 13:15:00,64.0,64.05,63.98,64.01,24558.0,63.3753,63.4248,63.3555,63.3852,24558.0
2016-08-04 13:20:00,64.01,64.13,64.01,64.06,51730.0,63.3852,63.504,63.3852,63.4347,51730.0
2016-08-04 13:25:00,64.06,64.11,64.0,64.1,39257.0,63.4347,63.4842,63.3753,63.4743,39257.0
2016-08-04 13:30:00,64.09,64.15,64.09,64.12,25333.0,63.4644,63.5238,63.4644,63.4941,25333.0
2016-08-04 13:35:00,64.13,64.23,64.1,64.23,28527.0,63.504,63.603,63.4743,63.603,28527.0
2016-08-04 13:40:00,64.23,64.23,64.18,64.19,17353.0,63.603,63.603,63.5535,63.5634,17353.0
2016-08-04 13:45:00,64.19,64.23,64.18,64.18,20746.0,63.5634,63.603,63.5535,63.5535,20746.0
2016-08-04 13:50:00,64.18,64.26,64.17,64.22,78851.0,63.5535,63.6327,63.5436,63.5931,78851.0
2016-08-04 13:55:00,64.22,64.28,64.21,64.24,46050.0,63.5931,63.6525,63.5832,63.6129,46050.0
2016-08-04 14:00:00,64.24,64.28,64.15,64.18,62614.0,63.6129,63.6525,63.5238,63.5535,62614.0
2016-08-04 14:05:00,64.19,64.2,64.15,64.16,33968.0,63.5634,63.5733,63.5238,63.5337,33968.0
2016-08-04 14:10:00,64.16,64.17,64.01,64.07,25286.0,63.5337,63.5436,63.3852,63.4446,25286.0
2016-08-04 14:15:00,64.08,64.09,63.88,63.89,48520.0,63.4545,63.4644,63.2564,63.2663,48520.0
2016-08-04 14:20:00,63.88,63.96,63.85,63.95,51552.0,63.2564,63.3357,63.2267,63.3258,51552.0
2016-08-04 14:25:00,63.95,63.99,63.91,63.92,34019.0,63.3258,63.3654,63.2861,63.296,34019.0
2016-08-04 14:30:00,63.91,63.92,63.84,63.89,39943.0,63.2861,63.296,63.2168,63.2663,39943.0
2016-08-04 14:35:00,63.89,63.89,63.82,63.84,28094.0,63.2663,63.2663,63.197,63.2168,28094.0
2016-08-04 14:40:00,63.84,63.94,63.83,63.91,18882.0,63.2168,63.3159,63.2069,63.2861,18882.0
2016-08-04 14:45:00,63.91,63.98,63.9,63.91,44956.0,63.2861,63.3555,63.2762,63.2861,44956.0
2016-08-04 14:50:00,63.91,63.92,63.82,63.85,24399.0,63.2861,63.296,63.197,63.2267,24399.0
2016-08-04 14:55:00,63.86,63.97,63.86,63.92,31086.0,63.2366,63.3456,63.2366,63.296,31086.0
2016-08-04 15:00:00,63.91,63.93,63.84,63.87,24857.0,63.2861,63.306,63.2168,63.2465,24857.0
2016-08-04 15:05:00,63.87,63.92,63.79,63.79,43504.0,63.2465,63.296,63.1673,63.1673,43504.0
2016-08-04 15:10:00,63.79,63.79,63.69,63.7,98488.0,63.1673,63.1673,63.0683,63.0782,98488.0
2016-08-04 15:15:00,63.7,63.76,63.68,63.68,59226.0,63.0782,63.1376,63.0584,63.0584,59226.0
2016-08-04 15:20:00,63.69,63.74,63.67,63.68,33192.0,63.0683,63.1178,63.0485,63.0584,33192.0
2016-08-04 15:25:00,63.67,63.73,63.65,63.73,79110.0,63.0485,63.1079,63.0287,63.1079,79110.0
2016-08-04 15:30:00,63.72,63.74,63.67,63.68,46214.0,63.098,63.1178,63.0485,63.0584,46214.0
2016-08-04 15:35:00,63.68,63.73,63.67,63.71,100930.0,63.0584,63.1079,63.0485,63.0881,100930.0
2016-08-04 15:40:00,63.7,63.71,63.57,63.58,165406.0,63.0782,63.0881,62.9495,62.9594,165406.0
2016-08-04 15:45:00,63.58,63.62,63.52,63.52,110421.0,62.9594,62.999,62.9,62.9,110421.0
2016-08-04 15:50:00,63.53,63.53,63.42,63.43,159953.0,62.9099,62.9099,62.8009,62.8108,159953.0
2016-08-04 15:55:00,63.43,63.5,63.39,63.5,227320.0,62.8108,62.8801,62.7712,62.8801,227320.0
2016-08-05 09:30:00,63.52,63.87,63.33,63.64,235147.0,62.9,63.2465,62.7118,63.0188,235147.0
2016-08-05 09:35:00,63.64,63.89,63.4,63.88,170386.0,63.0188,63.2663,62.7811,63.2564,170386.0
2016-08-05 09:40:00,63.88,63.97,63.72,63.75,163608.0,63.2564,63.3456,63.098,63.1277,163608.0
2016-08-05 09:45:00,63.75,63.82,63.57,63.8,101181.0,63.1277,63.197,62.9495,63.1772,101181.0
2016-08-05 09:50:00,63.78,64.02,63.78,63.95,104824.0,63.1574,63.3951,63.1574,63.3258,104824.0
2016-08-05 09:55:00,63.96,64.17,63.96,64.16,261765.0,63.3357,63.5436,63.3357,63.5337,261765.0
2016-08-05 10:00:00,64.17,64.32,64.06,64.21,126116.0,63.5436,63.6921,63.4347,63.5832,126116.0
2016-08-05 10:05:00,64.23,64.28,64.1,64.11,79168.0,63.603,63.6525,63.4743,63.4842,79168.0
2016-08-05 10:10:00,64.11,64.25,64.11,64.18,122538.0,63.4842,63.6228,63.4842,63.5535,122538.0
2016-08-05 10:15:00,64.19,64.38,64.18,64.24,95987.0,63.5634,63.7516,63.5535,63.6129,95987.0
2016-08-05 10:20:00,64.23,64.4,64.21,64.21,121370.0,63.603,63.7714,63.5832,63.5832,121370.0
2016-08-05 10:25:00,64.21,64.38,64.12,64.13,126202.0,63.5832,63.7516,63.4941,63.504,126202.0
2016-08-05 10:30:00,64.14,64.24,64.11,64.23,121532.0,63.5139,63.6129,63.4842,63.603,121532.0
2016-08-05 10:35:00,64.23,64.3,64.17,64.17,151316.0,63.603,63.6723,63.5436,63.5436,151316.0
2016-08-05 10:40:00,64.17,64.18,64.03,64.06,190637.0,63.5436,63.5535,63.405,63.4347,190637.0
2016-08-05 10:45:00,64.05,64.1,63.83,63.83,100887.0,63.4248,63.4743,63.2069,63.2069,100887.0
2016-08-05 10:50:00,63.83,63.9,63.81,63.82,59715.0,63.2069,63.2762,63.1871,63.197,59715.0
2016-08-05 10:55:00,63.81,63.82,63.73,63.76,40700.0,63.1871,63.197,63.1079,63.1376,40700.0
2016-08-05 11:00:00,63.75,63.95,63.73,63.92,99202.0,63.1277,63.3258,63.1079,63.296,99202.0
2016-08-05 11:05:00,63.92,64.12,63.92,64.09,65139.0,63.296,63.4941,63.296,63.4644,65139.0
2016-08-05 11:10:00,64.08,64.1,63.98,64.06,42923.0,63.4545,63.4743,63.3555,63.4347,42923.0
2016-08-05 11:15:00,64.05,64.08,63.93,63.96,26950.0,63.4248,63.4545,63.306,63.3357,26950.0
2016-08-05 11:20:00,63.95,63.97,63.9,63.94,26354.0,63.3258,63.3456,63.2762,63.3159,26354.0
2016-08-05 11:25:00,63.92,64.04,63.92,64.01,31258.0,63.296,63.4149,63.296,63.3852,31258.0
2016-08-05 11:30:00,64.02,64.2,64.02,64.15,58764.0,63.3951,63.5733,63.3951,63.5238,58764.0
2016-08-05 11:35:00,64.15,64.21,64.13,64.18,54423.0,63.5238,63.5832,63.504,63.5535,54423.0
2016-08-05 11:40:00,64.18,64.22,64.06,64.08,57469.0,63.5535,63.5931,63.4347,63.4545,57469.0
2016-08-05 11:45:00,64.08,64.15,64.02,64.15,64351.0,63.4545,63.5238,63.3951,63.5238,64351.0
2016-08-05 11:50:00,64.15,64.19,64.1,64.12,32188.0,63.5238,63.5634,63.4743,63.4941,32188.0
2016-08-05 11:55:00,64.11,64.19,64.11,64.18,26138.0,63.4842,63.5634,63.4842,63.5535,26138.0
2016-08-05 12:00:00,64.2,64.2,64.12,64.15,43654.0,63.5733,63.5733,63.4941,63.5238,43654.0
2016-08-05 12:05:00,64.15,64.16,64.07,64.08,31206.0,63.5238,63.5337,63.4446,63.4545,31206.0
2016-08-05 12:10:00,64.1,64.23,64.08,64.23,32862.0,63.4743,63.603,63.4545,63.603,32862.0
2016-08-05 12:15:00,64.23,64.25,64.13,64.15,56688.0,63.603,63.6228,63.504,63.5238,56688.0
2016-08-05 12:20:00,64.13,64.14,64.06,64.13,42922.0,63.504,63.5139,63.4347,63.504,42922.0
2016-08-05 12:25:00,64.15,64.18,64.09,64.15,17328.0,63.5238,63.5535,63.4644,63.5238,17328.0
2016-08-05 12:30:00,64.15,64.26,64.15,64.24,55077.0,63.5238,63.6327,63.5238,63.6129,55077.0
2016-08-05 12:35:00,64.24,64.36,64.19,64.35,193292.0,63.6129,63.7318,63.5634,63.7219,193292.0
2016-08-05 12:40:00,64.36,64.37,64.27,64.32,33671.0,63.7318,63.7417,63.6426,63.6921,33671.0
2016-08-05 12:45:00,64.31,64.35,64.29,64.34,25150.0,63.6822,63.7219,63.6624,63.712,25150.0
2016-08-05 12:50:00,64.35,64.36,64.28,64.29,20400.0,63.7219,63.7318,63.6525,63.6624,20400.0
2016-08-05 12:55:00,64.29,64.32,64.26,64.27,66919.0,63.6624,63.6921,63.6327,63.6426,66919.0
2016-08-05 13:00:00,64.28,64.37,64.27,64.37,21387.0,63.6525,63.7417,63.6426,63.7417,21387.0
2016-08-05 13:05:00,64.37,64.37,64.26,64.28,12423.0,63.7417,63.7417,63.6327,63.6525,12423.0
2016-08-05 13:10:00,64.28,64.33,64.24,64.26,24708.0,63.6525,63.702,63.6129,63.6327,24708.0
2016-08-05 13:15:00,64.25,64.33,64.24,64.32,27156.0,63.6228,63.702,63.6129,63.6921,27156.0
2016-08-05 13:20:00,64.32,64.32,64.23,64.25,23172.0,63.6921,63.6921,63.603,63.6228,23172.0
2016-08-05 13:25:00,64.25,64.26,64.16,64.16,25668.0,63.6228,63.6327,63.5337,63.5337,25668.0
2016-08-05 13:30:00,64.16,64.22,64.12,64.13,39312.0,63.5337,63.5931,63.4941,63.504,39312.0
2016-08-05 13:35:00,64.12,64.14,64.09,64.09,13286.0,63.4941,63.5139,63.4644,63.4644,13286.0
2016-08-05 13:40:00,64.09,64.18,64.09,64.18,18528.0,63.4644,63.5535,63.4644,63.5535,18528.0
2016-08-05 13:45:00,64.17,64.19,64.13,64.16,16643.0,63.5436,63.5634,63.504,63.5337,16643.0
2016-08-05 13:50:00,64.16,64.19,64.13,64.15,155407.0,63.5337,63.5634,63.504,63.5238,155407.0
2016-08-05 13:55:00,64.15,64.21,64.13,64.16,28412.0,63.5238,63.5832,63.504,63.5337,28412.0
2016-08-05 14:00:00,64.17,64.2,64.14,64.18,37909.0,63.5436,63.5733,63.5139,63.5535,37909.0
2016-08-05 14:05:00,64.19,64.26,64.16,64.25,14076.0,63.5634,63.6327,63.5337,63.6228,14076.0
2016-08-05 14:10:00,64.25,64.3,64.23,64.24,23243.0,63.6228,63.6723,63.603,63.6129,23243.0
2016-08-05 14:15:00,64.24,64.24,64.2,64.2,15031.0,63.6129,63.6129,63.5733,63.5733,15031.0
2016-08-05 14:20:00,64.2,64.21,64.14,64.15,79593.0,63.5733,63.5832,63.5139,63.5238,79593.0
2016-08-05 14:25:00,64.13,64.16,64.07,64.1,31637.0,63.504,63.5337,63.4446,63.4743,31637.0
2016-08-05 14:30:00,64.1,64.12,64.05,64.06,33936.0,63.4743,63.4941,63.4248,63.4347,33936.0
2016-08-05 14:35:00,64.06,64.11,64.06,64.09,22992.0,63.4347,63.4842,63.4347,63.4644,22992.0
2016-08-05 14:40:00,64.08,64.13,64.02,64.13,53108.0,63.4545,63.504,63.3951,63.504,53108.0
2016-08-05 14:45:00,64.12,64.15,64.1,64.11,14136.0,63.4941,63.5238,63.4743,63.4842,14136.0
2016-08-05 14:50:00,64.1,64.14,64.06,64.11,48855.0,63.4743,63.5139,63.4347,63.4842,48855.0
2016-08-05 14:55:00,64.12,64.13,64.05,64.06,34431.0,63.4941,63.504,63.4248,63.4347,34431.0
2016-08-05 15:00:00,64.06,64.11,64.03,64.04,33492.0,63.4347,63.4842,63.405,63.4149,33492.0
2016-08-05 15:05:00,64.05,64.07,64.0,64.05,72019.0,63.4248,63.4446,63.3753,63.4248,72019.0
2016-08-05 15:10:00,64.06,64.08,64.03,64.07,34354.0,63.4347,63.4545,63.405,63.4446,34354.0
2016-08-05 15:15:00,64.08,64.15,64.08,64.11,61927.0,63.4545,63.5238,63.4545,63.4842,61927.0
2016-08-05 15:20:00,64.11,64.12,64.01,64.05,123499.0,63.4842,63.4941,63.3852,63.4248,123499.0
2016-08-05 15:25:00,64.05,64.16,64.05,64.15,58588.0,63.4248,63.5337,63.4248,63.5238,58588.0
2016-08-05 15:30:00,64.15,64.16,64.12,64.14,41904.0,63.5238,63.5337,63.4941,63.5139,41904.0
2016-08-05 15:35:00,64.14,64.16,64.11,64.15,76101.0,63.5139,63.5337,63.4842,63.5238,76101.0
2016-08-05 15:40:00,64.16,64.23,64.15,64.23,152591.0,63.5337,63.603,63.5238,63.603,152591.0
2016-08-05 15:45:00,64.23,64.24,64.09,64.12,120045.0,63.603,63.6129,63.4644,63.4941,120045.0
2016-08-05 15:50:00,64.13,64.22,64.12,64.18,96863.0,63.504,63.5931,63.4941,63.5535,96863.0
2016-08-05 15:55:00,64.18,64.2,64.14,64.16,207818.0,63.5535,63.5733,63.5139,63.5337,207818.0
2016-08-08 09:30:00,64.33,64.41,64.16,64.31,174578.0,63.702,63.7813,63.5337,63.6822,174578.0
2016-08-08 09:35:00,64.33,64.48,64.12,64.17,156071.0,63.702,63.8506,63.4941,63.5436,156071.0
2016-08-08 09:40:00,64.17,64.43,64.1,64.31,181245.0,63.5436,63.8011,63.4743,63.6822,181245.0
2016-08-08 09:45:00,64.32,64.33,64.21,64.25,66010.0,63.6921,63.702,63.5832,63.6228,66010.0
2016-08-08 09:50:00,64.27,64.27,63.97,64.0,109026.0,63.6426,63.6426,63.3456,63.3753,109026.0
2016-08-08 09:55:00,64.04,64.08,63.91,63.93,188176.0,63.4149,63.4545,63.2861,63.306,188176.0
2016-08-08 10:00:00,63.92,64.0,63.6,63.71,128189.0,63.296,63.3753,62.9792,63.0881,128189.0
2016-08-08 10:05:00,63.68,63.83,63.66,63.73,108558.0,63.0584,63.2069,63.0386,63.1079,108558.0
2016-08-08 10:10:00,63.72,63.72,63.59,63.7,124068.0,63.098,63.098,62.9693,63.0782,124068.0
2016-08-08 10:15:00,63.69,63.69,63.21,63.21,250547.0,63.0683,63.0683,62.593,62.593,250547.0
2016-08-08 10:20:00,63.22,63.25,63.01,63.03,136885.0,62.6029,62.6326,62.3949,62.4147,136885.0
2016-08-08 10:25:00,63.02,63.23,63.0,63.23,114178.0,62.4048,62.6128,62.385,62.6128,114178.0
2016-08-08 10:30:00,63.23,63.41,63.21,63.4,121054.0,62.6128,62.791,62.593,62.7811,121054.0
2016-08-08 10:35:00,63.42,63.55,63.4,63.52,136579.0,62.8009,62.9297,62.7811,62.9,136579.0
2016-08-08 10:40:00,63.53,63.62,63.49,63.6,33023.0,62.9099,62.999,62.8702,62.9792,33023.0
2016-08-08 10:45:00,63.59,63.61,63.37,63.46,101675.0,62.9693,62.9891,62.7514,62.8405,101675.0
2016-08-08 10:50:00,63.46,63.47,63.28,63.44,79620.0,62.8405,62.8504,62.6623,62.8207,79620.0
2016-08-08 10:55:00,63.45,63.56,63.41,63.5,58526.0,62.8306,62.9396,62.791,62.8801,58526.0
2016-08-08 11:00:00,63.5,63.54,63.45,63.51,57931.0,62.8801,62.9198,62.8306,62.8901,57931.0
2016-08-08 11:05:00,63.51,63.6,63.48,63.57,70602.0,62.8901,62.9792,62.8603,62.9495,70602.0
2016-08-08 11:10:00,63.57,63.57,63.45,63.5,37569.0,62.9495,62.9495,62.8306,62.8801,37569.0
2016-08-08 11:15:00,63.51,63.54,63.37,63.46,53453.0,62.8901,62.9198,62.7514,62.8405,53453.0
2016-08-08 11:20:00,63.46,63.49,63.31,63.33,145028.0,62.8405,62.8702,62.692,62.7118,145028.0
2016-08-08 11:25:00,63.33,63.5,63.31,63.4,57033.0,62.7118,62.8801,62.692,62.7811,57033.0
2016-08-08 11:30:00,63.4,63.5,63.37,63.47,43791.0,62.7811,62.8801,62.7514,62.8504,43791.0
2016-08-08 11:35:00,63.48,63.6,63.47,63.59,49346.0,62.8603,62.9792,62.8504,62.9693,49346.0
2016-08-08 11:40:00,63.59,63.63,63.53,63.6,62972.0,62.9693,63.0089,62.9099,62.9792,62972.0
2016-08-08 11:45:00,63.59,63.62,63.43,63.44,63255.0,62.9693,62.999,62.8108,62.8207,63255.0
2016-08-08 11:50:00,63.45,63.55,63.39,63.44,98026.0,62.8306,62.9297,62.7712,62.8207,98026.0
2016-08-08 11:55:00,63.45,63.5,63.44,63.47,28975.0,62.8306,62.8801,62.8207,62.8504,28975.0
2016-08-08 12:00:00,63.48,63.57,63.46,63.49,42559.0,62.8603,62.9495,62.8405,62.8702,42559.0
2016-08-08 12:05:00,63.51,63.54,63.47,63.53,36545.0,62.8901,62.9198,62.8504,62.9099,36545.0
2016-08-08 12:10:00,63.53,63.59,63.51,63.54,60751.0,62.9099,62.9693,62.8901,62.9198,60751.0
2016-08-08 12:15:00,63.54,63.55,63.44,63.45,147042.0,62.9198,62.9297,62.8207,62.8306,147042.0
2016-08-08 12:20:00,63.45,63.5,63.45,63.48,55356.0,62.8306,62.8801,62.8306,62.8603,55356.0
2016-08-08 12:25:00,63.46,63.49,63.45,63.48,45744.0,62.8405,62.8702,62.8306,62.8603,45744.0
2016-08-08 12:30:00,63.47,63.53,63.46,63.52,66388.0,62.8504,62.9099,62.8405,62.9,66388.0
2016-08-08 12:35:00,63.53,63.59,63.52,63.58,38285.0,62.9099,62.9693,62.9,62.9594,38285.0
2016-08-08 12:40:00,63.59,63.59,63.54,63.54,49220.0,62.9693,62.9693,62.9198,62.9198,49220.0
2016-08-08 12:45:00,63.55,63.58,63.53,63.58,41256.0,62.9297,62.9594,62.9099,62.9594,41256.0
2016-08-08 12:50:00,63.58,63.62,63.57,63.59,54827.0,62.9594,62.999,62.9495,62.9693,54827.0
2016-08-08 12:55:00,63.58,63.62,63.55,63.59,68571.0,62.9594,62.999,62.9297,62.9693,68571.0
2016-08-08 13:00:00,63.59,63.6,63.48,63.51,40073.0,62.9693,62.9792,62.8603,62.8901,40073.0
2016-08-08 13:05:00,63.51,63.52,63.36,63.42,147679.0,62.8901,62.9,62.7415,62.8009,147679.0
2016-08-08 13:10:00,63.41,63.42,63.33,63.35,49246.0,62.791,62.8009,62.7118,62.7316,49246.0
2016-08-08 13:15:00,63.35,63.39,63.29,63.33,71534.0,62.7316,62.7712,62.6722,62.7118,71534.0
2016-08-08 13:20:00,63.34,63.43,63.33,63.38,91374.0,62.7217,62.8108,62.7118,62.7613,91374.0
2016-08-08 13:25:00,63.35,63.38,63.33,63.36,68012.0,62.7316,62.7613,62.7118,62.7415,68012.0
2016-08-08 13:30:00,63.36,63.37,63.27,63.32,43932.0,62.7415,62.7514,62.6524,62.7019,43932.0
2016-08-08 13:35:00,63.31,63.36,63.3,63.36,33448.0,62.692,62.7415,62.6821,62.7415,33448.0
2016-08-08 13:40:00,63.36,63.36,63.25,63.28,32987.0,62.7415,62.7415,62.6326,62.6623,32987.0
2016-08-08 13:45:00,63.28,63.31,63.19,63.19,40276.0,62.6623,62.692,62.5732,62.5732,40276.0
2016-08-08 13:50:00,63.19,63.22,63.08,63.08,44363.0,62.5732,62.6029,62.4642,62.4642,44363.0
2016-08-08 13:55:00,63.08,63.08,62.99,63.01,83047.0,62.4642,62.4642,62.3751,62.3949,83047.0
2016-08-08 14:00:00,63.01,63.08,62.99,63.04,100428.0,62.3949,62.4642,62.3751,62.4246,100428.0
2016-08-08 14:05:00,63.02,63.06,63.0,63.01,54664.0,62.4048,62.4444,62.385,62.3949,54664.0
2016-08-08 14:10:00,63.01,63.02,62.91,62.92,109667.0,62.3949,62.4048,62.2959,62.3058,109667.0
2016-08-08 14:15:00,62.92,62.95,62.78,62.81,99553.0,62.3058,62.3355,62.1672,62.1969,99553.0
2016-08-08 14:20:00,62.8,62.81,62.66,62.73,102325.0,62.187,62.1969,62.0483,62.1177,102325.0
2016-08-08 14:25:00,62.74,62.74,62.65,62.71,108301.0,62.1276,62.1276,62.0384,62.0979,108301.0
2016-08-08 14:30:00,62.7,62.81,62.67,62.81,49973.0,62.088,62.1969,62.0583,62.1969,49973.0
2016-08-08 14:35:00,62.81,62.85,62.79,62.83,67329.0,62.1969,62.2365,62.1771,62.2167,67329.0
2016-08-08 14:40:00,62.81,62.84,62.79,62.8,34996.0,62.1969,62.2266,62.1771,62.187,34996.0
2016-08-08 14:45:00,62.79,62.91,62.79,62.89,70306.0,62.1771,62.2959,62.1771,62.2761,70306.0
2016-08-08 14:50:00,62.89,62.95,62.86,62.9,33747.0,62.2761,62.3355,62.2464,62.286,33747.0
2016-08-08 14:55:00,62.89,62.95,62.83,62.83,37442.0,62.2761,62.3355,62.2167,62.2167,37442.0
2016-08-08 15:00:00,62.83,62.89,62.81,62.88,56855.0,62.2167,62.2761,62.1969,62.2662,56855.0
2016-08-08 15:05:00,62.88,62.88,62.81,62.83,26764.0,62.2662,62.2662,62.1969,62.2167,26764.0
2016-08-08 15:10:00,62.84,62.87,62.81,62.82,38841.0,62.2266,62.2563,62.1969,62.2068,38841.0
2016-08-08 15:15:00,62.82,62.85,62.8,62.81,56600.0,62.2068,62.2365,62.187,62.1969,56600.0
2016-08-08 15:20:00,62.81,62.85,62.8,62.85,27386.0,62.1969,62.2365,62.187,62.2365,27386.0
2016-08-08 15:25:00,62.85,62.9,62.83,62.88,87987.0,62.2365,62.286,62.2167,62.2662,87987.0
2016-08-08 15:30:00,62.87,62.9,62.83,62.88,88954.0,62.2563,62.286,62.2167,62.2662,88954.0
2016-08-08 15:35:00,62.89,62.92,62.87,62.88,50258.0,62.2761,62.3058,62.2563,62.2662,50258.0
2016-08-08 15:40:00,62.88,62.89,62.82,62.86,95388.0,62.2662,62.2761,62.2068,62.2464,95388.0
2016-08-08 15:45:00,62.86,62.98,62.86,62.95,83097.0,62.2464,62.3652,62.2464,62.3355,83097.0
2016-08-08 15:50:00,62.94,62.95,62.9,62.94,43103.0,62.3256,62.3355,62.286,62.3256,43103.0
2016-08-08 15:55:00,62.93,62.93,62.84,62.92,275735.0,62.3157,62.3157,62.2266,62.3058,275735.0
2016-08-09 09:30:00,63.22,63.22,62.62,62.72,217436.0,62.6029,62.6029,62.0087,62.1078,217436.0
2016-08-09 09:35:00,62.74,62.99,62.72,62.9,197125.0,62.1276,62.3751,62.1078,62.286,197125.0
2016-08-09 09:40:00,62.9,63.02,62.72,62.83,146628.0,62.286,62.4048,62.1078,62.2167,146628.0
2016-08-09 09:45:00,62.82,62.92,62.52,62.8,157652.0,62.2068,62.3058,61.9097,62.187,157652.0
2016-08-09 09:50:00,62.8,62.88,62.53,62.66,120577.0,62.187,62.2662,61.9196,62.0483,120577.0
2016-08-09 09:55:00,62.67,62.68,62.42,62.49,127246.0,62.0583,62.0682,61.8107,61.88,127246.0
2016-08-09 10:00:00,62.5,62.61,62.39,62.55,158223.0,61.8899,61.9988,61.781,61.9394,158223.0
2016-08-09 10:05:00,62.55,62.74,62.52,62.63,81666.0,61.9394,62.1276,61.9097,62.0186,81666.0
2016-08-09 10:10:00,62.63,63.05,62.63,62.96,131607.0,62.0186,62.4345,62.0186,62.3454,131607.0
2016-08-09 10:15:00,62.98,63.02,62.88,62.97,106796.0,62.3652,62.4048,62.2662,62.3553,106796.0
2016-08-09 10:20:00,62.97,63.1,62.95,63.03,74152.0,62.3553,62.4841,62.3355,62.4147,74152.0
2016-08-09 10:25:00,63.02,63.03,62.9,62.91,108380.0,62.4048,62.4147,62.286,62.2959,108380.0
2016-08-09 10:30:00,62.91,62.92,62.74,62.8,80313.0,62.2959,62.3058,62.1276,62.187,80313.0
2016-08-09 10:35:00,62.79,63.0,62.75,62.96,74628.0,62.1771,62.385,62.1375,62.3454,74628.0
2016-08-09 10:40:00,62.96,63.0,62.8,62.86,70644.0,62.3454,62.385,62.187,62.2464,70644.0
2016-08-09 10:45:00,62.85,62.97,62.83,62.85,80241.0,62.2365,62.3553,62.2167,62.2365,80241.0
2016-08-09 10:50:00,62.85,62.89,62.7,62.74,134782.0,62.2365,62.2761,62.088,62.1276,134782.0
2016-08-09 10:55:00,62.73,62.81,62.68,62.74,100311.0,62.1177,62.1969,62.0682,62.1276,100311.0
2016-08-09 11:00:00,62.75,62.86,62.67,62.76,66578.0,62.1375,62.2464,62.0583,62.1474,66578.0
2016-08-09 11:05:00,62.77,62.86,62.7,62.73,24833.0,62.1573,62.2464,62.088,62.1177,24833.0
2016-08-09 11:10:00,62.72,62.85,62.7,62.72,53059.0,62.1078,62.2365,62.088,62.1078,53059.0
2016-08-09 11:15:00,62.73,62.84,62.73,62.83,30588.0,62.1177,62.2266,62.1177,62.2167,30588.0
2016-08-09 11:20:00,62.83,63.0,62.82,62.96,37270.0,62.2167,62.385,62.2068,62.3454,37270.0
2016-08-09 11:25:00,62.96,63.02,62.89,62.99,58908.0,62.3454,62.4048,62.2761,62.3751,58908.0
2016-08-09 11:30:00,62.99,62.99,62.89,62.94,37412.0,62.3751,62.3751,62.2761,62.3256,37412.0
2016-08-09 11:35:00,62.94,62.95,62.86,62.89,32783.0,62.3256,62.3355,62.2464,62.2761,32783.0
2016-08-09 11:40:00,62.89,62.99,62.88,62.97,40674.0,62.2761,62.3751,62.2662,62.3553,40674.0
2016-08-09 11:45:00,62.97,63.05,62.94,62.99,116071.0,62.3553,62.4345,62.3256,62.3751,116071.0
2016-08-09 11:50:00,62.99,63.13,62.99,63.07,79427.0,62.3751,62.5138,62.3751,62.4543,79427.0
2016-08-09 11:55:00,63.06,63.14,63.02,63.07,57101.0,62.4444,62.5237,62.4048,62.4543,57101.0
2016-08-09 12:00:00,63.07,63.07,63.0,63.01,34501.0,62.4543,62.4543,62.385,62.3949,34501.0
2016-08-09 12:05:00,63.01,63.06,62.98,63.04,37237.0,62.3949,62.4444,62.3652,62.4246,37237.0
2016-08-09 12:10:00,63.04,63.05,62.99,63.02,32638.0,62.4246,62.4345,62.3751,62.4048,32638.0
2016-08-09 12:15:00,63.02,63.04,62.97,62.99,43858.0,62.4048,62.4246,62.3553,62.3751,43858.0
2016-08-09 12:20:00,63.0,63.03,62.9,62.92,42806.0,62.385,62.4147,62.286,62.3058,42806.0
2016-08-09 12:25:00,62.93,63.03,62.91,62.96,54636.0,62.3157,62.4147,62.2959,62.3454,54636.0
2016-08-09 12:30:00,62.96,62.97,62.83,62.86,52187.0,62.3454,62.3553,62.2167,62.2464,52187.0
2016-08-09 12:35:00,62.86,62.87,62.78,62.84,44540.0,62.2464,62.2563,62.1672,62.2266,44540.0
2016-08-09 12:40:00,62.83,62.88,62.79,62.84,30960.0,62.2167,62.2662,62.1771,62.2266,30960.0
2016-08-09 12:45:00,62.85,62.85,62.81,62.83,20657.0,62.2365,62.2365,62.1969,62.2167,20657.0
2016-08-09 12:50:00,62.84,62.93,62.82,62.89,47741.0,62.2266,62.3157,62.2068,62.2761,47741.0
2016-08-09 12:55:00,62.88,62.94,62.86,62.87,27433.0,62.2662,62.3256,62.2464,62.2563,27433.0
2016-08-09 13:00:00,62.86,62.97,62.86,62.93,37333.0,62.2464,62.3553,62.2464,62.3157,37333.0
2016-08-09 13:05:00,62.92,63.02,62.91,62.97,26820.0,62.3058,62.4048,62.2959,62.3553,26820.0
2016-08-09 13:10:00,62.98,62.99,62.94,62.95,31903.0,62.3652,62.3751,62.3256,62.3355,31903.0
2016-08-09 13:15:00,62.96,63.07,62.96,63.05,50501.0,62.3454,62.4543,62.3454,62.4345,50501.0
2016-08-09 13:20:00,63.05,63.12,63.03,63.1,57972.0,62.4345,62.5039,62.4147,62.4841,57972.0
2016-08-09 13:25:00,63.09,63.16,63.08,63.12,55753.0,62.4742,62.5435,62.4642,62.5039,55753.0
2016-08-09 13:30:00,63.13,63.15,63.04,63.06,31905.0,62.5138,62.5336,62.4246,62.4444,31905.0
2016-08-09 13:35:00,63.06,63.09,62.99,62.99,27803.0,62.4444,62.4742,62.3751,62.3751,27803.0
2016-08-09 13:40:00,63.0,63.01,62.92,62.96,49027.0,62.385,62.3949,62.3058,62.3454,49027.0
2016-08-09 13:45:00,62.95,62.95,62.88,62.93,48994.0,62.3355,62.3355,62.2662,62.3157,48994.0
2016-08-09 13:50:00,62.92,62.92,62.85,62.88,26605.0,62.3058,62.3058,62.2365,62.2662,26605.0
2016-08-09 13:55:00,62.88,63.0,62.85,62.98,56884.0,62.2662,62.385,62.2365,62.3652,56884.0
2016-08-09 14:00:00,62.98,63.03,62.93,62.93,28910.0,62.3652,62.4147,62.3157,62.3157,28910.0
2016-08-09 14:05:00,62.94,63.0,62.93,62.93,43156.0,62.3256,62.385,62.3157,62.3157,43156.0
2016-08-09 14:10:00,62.94,62.97,62.92,62.93,28519.0,62.3256,62.3553,62.3058,62.3157,28519.0
2016-08-09 14:15:00,62.93,62.98,62.89,62.95,33424.0,62.3157,62.3652,62.2761,62.3355,33424.0
2016-08-09 14:20:00,62.94,62.97,62.91,62.93,36165.0,62.3256,62.3553,62.2959,62.3157,36165.0
2016-08-09 14:25:00,62.92,62.97,62.92,62.92,21380.0,62.3058,62.3553,62.3058,62.3058,21380.0
2016-08-09 14:30:00,62.92,62.93,62.85,62.86,41309.0,62.3058,62.3157,62.2365,62.2464,41309.0
2016-08-09 14:35:00,62.86,62.9,62.85,62.85,31760.0,62.2464,62.286,62.2365,62.2365,31760.0
2016-08-09 14:40:00,62.85,62.87,62.82,62.85,49087.0,62.2365,62.2563,62.2068,62.2365,49087.0
2016-08-09 14:45:00,62.86,62.86,62.81,62.84,20035.0,62.2464,62.2464,62.1969,62.2266,20035.0
2016-08-09 14:50:00,62.84,62.95,62.81,62.94,88205.0,62.2266,62.3355,62.1969,62.3256,88205.0
2016-08-09 14:55:00,62.94,62.99,62.89,62.99,42703.0,62.3256,62.3751,62.2761,62.3751,42703.0
2016-08-09 15:00:00,62.99,62.99,62.89,62.93,34771.0,62.3751,62.3751,62.2761,62.3157,34771.0
2016-08-09 15:05:00,62.93,62.95,62.86,62.89,114283.0,62.3157,62.3355,62.2464,62.2761,114283.0
2016-08-09 15:10:00,62.89,62.9,62.83,62.87,68291.0,62.2761,62.286,62.2167,62.2563,68291.0
2016-08-09 15:15:00,62.86,62.87,62.79,62.81,37583.0,62.2464,62.2563,62.1771,62.1969,37583.0
2016-08-09 15:20:00,62.82,62.89,62.81,62.88,54534.0,62.2068,62.2761,62.1969,62.2662,54534.0
2016-08-09 15:25:00,62.89,62.93,62.88,62.9,59096.0,62.2761,62.3157,62.2662,62.286,59096.0
2016-08-09 15:30:00,62.9,62.9,62.85,62.87,49439.0,62.286,62.286,62.2365,62.2563,49439.0
2016-08-09 15:35:00,62.87,62.89,62.8,62.83,48454.0,62.2563,62.2761,62.187,62.2167,48454.0
2016-08-09 15:40:00,62.84,62.87,62.81,62.86,63292.0,62.2266,62.2563,62.1969,62.2464,63292.0
2016-08-09 15:45:00,62.86,62.87,62.78,62.83,46324.0,62.2464,62.2563,62.1672,62.2167,46324.0
2016-08-09 15:50:00,62.82,62.86,62.79,62.84,77698.0,62.2068,62.2464,62.1771,62.2266,77698.0
2016-08-09 15:55:00,62.85,62.88,62.82,62.86,180686.0,62.2365,62.2662,62.2068,62.2464,180686.0
2016-08-10 09:30:00,62.77,62.77,62.41,62.42,127064.0,62.1573,62.1573,61.8008,61.8107,127064.0
2016-08-10 09:35:00,62.42,62.49,61.87,62.14,255475.0,61.8107,61.88,61.2661,61.5334,255475.0
2016-08-10 09:40:00,62.17,62.17,61.75,61.9,186380.0,61.5631,61.5631,61.1472,61.2958,186380.0
2016-08-10 09:45:00,61.9,62.0,61.74,61.9,184458.0,61.2958,61.3948,61.1373,61.2958,184458.0
2016-08-10 09:50:00,61.9,62.05,61.74,62.05,93844.0,61.2958,61.4443,61.1373,61.4443,93844.0
2016-08-10 09:55:00,62.08,62.28,61.89,61.9,148350.0,61.474,61.6721,61.2859,61.2958,148350.0
2016-08-10 10:00:00,61.89,61.99,61.78,61.93,107460.0,61.2859,61.3849,61.1769,61.3255,107460.0
2016-08-10 10:05:00,61.95,61.96,61.66,61.75,149579.0,61.3453,61.3552,61.0581,61.1472,149579.0
2016-08-10 10:10:00,61.76,61.77,61.59,61.6,137838.0,61.1571,61.167,60.9888,60.9987,137838.0
2016-08-10 10:15:00,61.6,61.69,61.49,61.51,111764.0,60.9987,61.0878,60.8898,60.9096,111764.0
2016-08-10 10:20:00,61.5,61.85,61.5,61.75,195924.0,60.8997,61.2463,60.8997,61.1472,195924.0
2016-08-10 10:25:00,61.76,61.77,61.63,61.64,157361.0,61.1571,61.167,61.0284,61.0383,157361.0
2016-08-10 10:30:00,61.64,61.81,61.63,61.72,74386.0,61.0383,61.2066,61.0284,61.1175,74386.0
2016-08-10 10:35:00,61.72,61.89,61.7,61.83,93473.0,61.1175,61.2859,61.0977,61.2265,93473.0
2016-08-10 10:40:00,61.83,61.94,61.73,61.94,82736.0,61.2265,61.3354,61.1274,61.3354,82736.0
2016-08-10 10:45:00,61.93,61.93,61.82,61.87,92077.0,61.3255,61.3255,61.2165,61.2661,92077.0
2016-08-10 10:50:00,61.87,61.91,61.81,61.81,61772.0,61.2661,61.3057,61.2066,61.2066,61772.0
2016-08-10 10:55:00,61.8,61.82,61.68,61.7,110657.0,61.1967,61.2165,61.0779,61.0977,110657.0
2016-08-10 11:00:00,61.71,61.78,61.7,61.75,128992.0,61.1076,61.1769,61.0977,61.1472,128992.0
2016-08-10 11:05:00,61.75,61.77,61.61,61.61,53484.0,61.1472,61.167,61.0086,61.0086,53484.0
2016-08-10 11:10:00,61.6,61.62,61.43,61.43,117027.0,60.9987,61.0185,60.8304,60.8304,117027.0
2016-08-10 11:15:00,61.43,61.43,61.06,61.14,199826.0,60.8304,60.8304,60.464,60.5432,199826.0
2016-08-10 11:20:00,61.12,61.22,61.08,61.19,115186.0,60.5234,60.6224,60.4838,60.5927,115186.0
2016-08-10 11:25:00,61.19,61.28,61.18,61.21,47562.0,60.5927,60.6818,60.5828,60.6125,47562.0
2016-08-10 11:30:00,61.23,61.23,60.96,61.02,99936.0,60.6323,60.6323,60.3649,60.4244,99936.0
2016-08-10 11:35:00,61.02,61.06,60.97,61.02,70918.0,60.4244,60.464,60.3748,60.4244,70918.0
2016-08-10 11:40:00,61.02,61.03,60.93,61.03,52246.0,60.4244,60.4343,60.3352,60.4343,52246.0
2016-08-10 11:45:00,61.03,61.13,60.95,61.08,92651.0,60.4343,60.5333,60.355,60.4838,92651.0
2016-08-10 11:50:00,61.07,61.2,61.06,61.18,67471.0,60.4739,60.6026,60.464,60.5828,67471.0
2016-08-10 11:55:00,61.18,61.22,61.13,61.22,49595.0,60.5828,60.6224,60.5333,60.6224,49595.0
2016-08-10 12:00:00,61.22,61.28,61.19,61.28,40943.0,60.6224,60.6818,60.5927,60.6818,40943.0
2016-08-10 12:05:00,61.28,61.44,61.26,61.43,94591.0,60.6818,60.8403,60.662,60.8304,94591.0
2016-08-10 12:10:00,61.43,61.47,61.32,61.38,62434.0,60.8304,60.87,60.7214,60.7808,62434.0
2016-08-10 12:15:00,61.36,61.4,61.29,61.39,67768.0,60.761,60.8006,60.6917,60.7907,67768.0
2016-08-10 12:20:00,61.39,61.46,61.29,61.29,63681.0,60.7907,60.8601,60.6917,60.6917,63681.0
2016-08-10 12:25:00,61.29,61.38,61.28,61.35,34516.0,60.6917,60.7808,60.6818,60.7511,34516.0
2016-08-10 12:30:00,61.35,61.43,61.35,61.38,30761.0,60.7511,60.8304,60.7511,60.7808,30761.0
2016-08-10 12:35:00,61.39,61.4,61.29,61.29,30259.0,60.7907,60.8006,60.6917,60.6917,30259.0
2016-08-10 12:40:00,61.29,61.37,61.29,61.36,27990.0,60.6917,60.7709,60.6917,60.761,27990.0
2016-08-10 12:45:00,61.37,61.39,61.3,61.36,38471.0,60.7709,60.7907,60.7016,60.761,38471.0
2016-08-10 12:50:00,61.36,61.51,61.36,61.51,63665.0,60.761,60.9096,60.761,60.9096,63665.0
2016-08-10 12:55:00,61.51,61.57,61.46,61.56,56828.0,60.9096,60.969,60.8601,60.9591,56828.0
2016-08-10 13:00:00,61.56,61.61,61.52,61.56,46648.0,60.9591,61.0086,60.9195,60.9591,46648.0
2016-08-10 13:05:00,61.55,61.55,61.47,61.49,47678.0,60.9492,60.9492,60.87,60.8898,47678.0
2016-08-10 13:10:00,61.49,61.49,61.34,61.35,162479.0,60.8898,60.8898,60.7412,60.7511,162479.0
2016-08-10 13:15:00,61.36,61.36,61.13,61.18,160422.0,60.761,60.761,60.5333,60.5828,160422.0
2016-08-10 13:20:00,61.17,61.23,61.16,61.21,9622.0,60.5729,60.6323,60.563,60.6125,9622.0
2016-08-10 13:25:00,61.2,61.35,61.2,61.32,42856.0,60.6026,60.7511,60.6026,60.7214,42856.0
2016-08-10 13:30:00,61.32,61.33,61.21,61.22,33979.0,60.7214,60.7313,60.6125,60.6224,33979.0
2016-08-10 13:35:00,61.22,61.32,61.22,61.32,41190.0,60.6224,60.7214,60.6224,60.7214,41190.0
2016-08-10 13:40:00,61.31,61.43,61.29,61.41,35198.0,60.7115,60.8304,60.6917,60.8106,35198.0
2016-08-10 13:45:00,61.39,61.41,61.32,61.35,24971.0,60.7907,60.8106,60.7214,60.7511,24971.0
2016-08-10 13:50:00,61.36,61.36,61.28,61.3,37354.0,60.761,60.761,60.6818,60.7016,37354.0
2016-08-10 13:55:00,61.3,61.34,61.24,61.26,30723.0,60.7016,60.7412,60.6422,60.662,30723.0
2016-08-10 14:00:00,61.26,61.3,61.26,61.28,44774.0,60.662,60.7016,60.662,60.6818,44774.0
2016-08-10 14:05:00,61.28,61.3,61.1,61.1,48739.0,60.6818,60.7016,60.5036,60.5036,48739.0
2016-08-10 14:10:00,61.1,61.15,61.06,61.07,58788.0,60.5036,60.5531,60.464,60.4739,58788.0
2016-08-10 14:15:00,61.08,61.09,60.98,60.99,58672.0,60.4838,60.4937,60.3847,60.3947,58672.0
2016-08-10 14:20:00,61.0,61.0,60.87,60.98,103283.0,60.4046,60.4046,60.2758,60.3847,103283.0
2016-08-10 14:25:00,60.98,61.0,60.88,60.93,54785.0,60.3847,60.4046,60.2857,60.3352,54785.0
2016-08-10 14:30:00,60.93,60.98,60.91,60.93,37374.0,60.3352,60.3847,60.3154,60.3352,37374.0
2016-08-10 14:35:00,60.93,60.98,60.89,60.96,26443.0,60.3352,60.3847,60.2956,60.3649,26443.0
2016-08-10 14:40:00,60.96,61.0,60.92,60.95,38256.0,60.3649,60.4046,60.3253,60.355,38256.0
2016-08-10 14:45:00,60.95,61.0,60.93,60.93,49285.0,60.355,60.4046,60.3352,60.3352,49285.0
2016-08-10 14:50:00,60.93,61.09,60.92,61.03,95444.0,60.3352,60.4937,60.3253,60.4343,95444.0
2016-08-10 14:55:00,61.04,61.04,60.97,61.03,67856.0,60.4442,60.4442,60.3748,60.4343,67856.0
2016-08-10 15:00:00,61.02,61.04,60.98,61.04,52306.0,60.4244,60.4442,60.3847,60.4442,52306.0
2016-08-10 15:05:00,61.03,61.17,61.01,61.17,71606.0,60.4343,60.5729,60.4145,60.5729,71606.0
2016-08-10 15:10:00,61.17,61.23,61.15,61.23,102679.0,60.5729,60.6323,60.5531,60.6323,102679.0
2016-08-10 15:15:00,61.24,61.27,61.22,61.25,61774.0,60.6422,60.6719,60.6224,60.6521,61774.0
2016-08-10 15:20:00,61.24,61.27,61.14,61.22,56059.0,60.6422,60.6719,60.5432,60.6224,56059.0
2016-08-10 15:25:00,61.22,61.23,61.14,61.15,27743.0,60.6224,60.6323,60.5432,60.5531,27743.0
2016-08-10 15:30:00,61.16,61.17,61.1,61.1,116656.0,60.563,60.5729,60.5036,60.5036,116656.0
2016-08-10 15:35:00,61.1,61.13,61.03,61.03,49320.0,60.5036,60.5333,60.4343,60.4343,49320.0
2016-08-10 15:40:00,61.04,61.06,60.95,60.96,135350.0,60.4442,60.464,60.355,60.3649,135350.0
2016-08-10 15:45:00,60.95,61.02,60.95,61.0,64088.0,60.355,60.4244,60.355,60.4046,64088.0
2016-08-10 15:50:00,60.99,60.99,60.85,60.92,198695.0,60.3947,60.3947,60.256,60.3253,198695.0
2016-08-10 15:55:00,60.92,60.97,60.9,60.96,228804.0,60.3253,60.3748,60.3055,60.3649,228804.0
2016-08-11 09:30:00,61.28,61.68,61.23,61.45,183584.0,60.6818,61.0779,60.6323,60.8502,183584.0
2016-08-11 09:35:00,61.43,61.53,61.17,61.2,182124.0,60.8304,60.9294,60.5729,60.6026,182124.0
2016-08-11 09:40:00,61.2,61.35,61.06,61.12,148540.0,60.6026,60.7511,60.464,60.5234,148540.0
2016-08-11 09:45:00,61.13,61.3,61.13,61.29,48403.0,60.5333,60.7016,60.5333,60.6917,48403.0
2016-08-11 09:50:00,61.31,61.44,61.29,61.34,65629.0,60.7115,60.8403,60.6917,60.7412,65629.0
2016-08-11 09:55:00,61.33,61.43,61.2,61.22,96943.0,60.7313,60.8304,60.6026,60.6224,96943.0
2016-08-11 10:00:00,61.21,61.21,61.06,61.12,101519.0,60.6125,60.6125,60.464,60.5234,101519.0
2016-08-11 10:05:00,61.08,61.15,60.73,60.79,169900.0,60.4838,60.5531,60.1372,60.1966,169900.0
2016-08-11 10:10:00,60.79,60.85,60.63,60.74,80348.0,60.1966,60.256,60.0382,60.1471,80348.0
2016-08-11 10:15:00,60.75,60.91,60.65,60.88,104439.0,60.157,60.3154,60.058,60.2857,104439.0
2016-08-11 10:20:00,60.89,60.97,60.75,60.95,73951.0,60.2956,60.3748,60.157,60.355,73951.0
2016-08-11 10:25:00,60.94,61.06,60.93,61.0,58618.0,60.3451,60.464,60.3352,60.4046,58618.0
2016-08-11 10:30:00,61.01,61.07,60.91,60.95,42561.0,60.4145,60.4739,60.3154,60.355,42561.0
2016-08-11 10:35:00,60.95,61.15,60.95,61.15,75376.0,60.355,60.5531,60.355,60.5531,75376.0
2016-08-11 10:40:00,61.13,61.3,61.1,61.3,52342.0,60.5333,60.7016,60.5036,60.7016,52342.0
2016-08-11 10:45:00,61.31,61.33,61.18,61.23,46123.0,60.7115,60.7313,60.5828,60.6323,46123.0
2016-08-11 10:50:00,61.23,61.31,61.21,61.21,47931.0,60.6323,60.7115,60.6125,60.6125,47931.0
2016-08-11 10:55:00,61.23,61.27,61.18,61.2,56728.0,60.6323,60.6719,60.5828,60.6026,56728.0
2016-08-11 11:00:00,61.2,61.3,61.18,61.27,36717.0,60.6026,60.7016,60.5828,60.6719,36717.0
2016-08-11 11:05:00,61.26,61.38,61.24,61.37,38635.0,60.662,60.7808,60.6422,60.7709,38635.0
2016-08-11 11:10:00,61.37,61.37,61.2,61.24,44669.0,60.7709,60.7709,60.6026,60.6422,44669.0
2016-08-11 11:15:00,61.23,61.23,61.1,61.13,31664.0,60.6323,60.6323,60.5036,60.5333,31664.0
2016-08-11 11:20:00,61.12,61.22,61.12,61.21,31533.0,60.5234,60.6224,60.5234,60.6125,31533.0
2016-08-11 11:25:00,61.21,61.31,61.15,61.3,53615.0,60.6125,60.7115,60.5531,60.7016,53615.0
2016-08-11 11:30:00,61.29,61.39,61.25,61.39,32660.0,60.6917,60.7907,60.6521,60.7907,32660.0
2016-08-11 11:35:00,61.39,61.54,61.38,61.43,105804.0,60.7907,60.9393,60.7808,60.8304,105804.0
2016-08-11 11:40:00,61.45,61.52,61.43,61.51,32212.0,60.8502,60.9195,60.8304,60.9096,32212.0
2016-08-11 11:45:00,61.52,61.52,61.47,61.52,95219.0,60.9195,60.9195,60.87,60.9195,95219.0
2016-08-11 11:50:00,61.53,61.7,61.53,61.62,62137.0,60.9294,61.0977,60.9294,61.0185,62137.0
2016-08-11 11:55:00,61.62,61.77,61.62,61.76,86965.0,61.0185,61.167,61.0185,61.1571,86965.0
2016-08-11 12:00:00,61.77,61.82,61.71,61.82,67437.0,61.167,61.2165,61.1076,61.2165,67437.0
2016-08-11 12:05:00,61.82,61.98,61.78,61.95,72015.0,61.2165,61.375,61.1769,61.3453,72015.0
2016-08-11 12:10:00,61.97,62.08,61.95,62.06,64645.0,61.3651,61.474,61.3453,61.4542,64645.0
2016-08-11 12:15:00,62.07,62.12,62.02,62.09,77184.0,61.4641,61.5136,61.4146,61.4839,77184.0
2016-08-11 12:20:00,62.09,62.17,62.08,62.17,73299.0,61.4839,61.5631,61.474,61.5631,73299.0
2016-08-11 12:25:00,62.16,62.16,62.01,62.04,101597.0,61.5532,61.5532,61.4047,61.4344,101597.0
2016-08-11 12:30:00,62.06,62.09,62.0,62.08,97592.0,61.4542,61.4839,61.3948,61.474,97592.0
2016-08-11 12:35:00,62.07,62.11,62.03,62.08,32022.0,61.4641,61.5037,61.4245,61.474,32022.0
2016-08-11 12:40:00,62.08,62.08,61.97,62.04,43097.0,61.474,61.474,61.3651,61.4344,43097.0
2016-08-11 12:45:00,62.04,62.05,61.89,61.92,39995.0,61.4344,61.4443,61.2859,61.3156,39995.0
2016-08-11 12:50:00,61.92,61.98,61.9,61.96,23468.0,61.3156,61.375,61.2958,61.3552,23468.0
2016-08-11 12:55:00,61.95,62.03,61.92,62.03,22721.0,61.3453,61.4245,61.3156,61.4245,22721.0
2016-08-11 13:00:00,62.04,62.12,62.01,62.12,39631.0,61.4344,61.5136,61.4047,61.5136,39631.0
2016-08-11 13:05:00,62.12,62.17,62.08,62.1,38046.0,61.5136,61.5631,61.474,61.4938,38046.0
2016-08-11 13:10:00,62.11,62.18,62.09,62.14,29176.0,61.5037,61.573,61.4839,61.5334,29176.0
2016-08-11 13:15:00,62.14,62.15,62.09,62.09,10188.0,61.5334,61.5433,61.4839,61.4839,10188.0
2016-08-11 13:20:00,62.1,62.17,62.06,62.06,41562.0,61.4938,61.5631,61.4542,61.4542,41562.0
2016-08-11 13:25:00,62.06,62.09,61.98,61.99,31081.0,61.4542,61.4839,61.375,61.3849,31081.0
2016-08-11 13:30:00,62.0,62.01,61.92,61.95,20118.0,61.3948,61.4047,61.3156,61.3453,20118.0
2016-08-11 13:35:00,61.93,61.98,61.92,61.92,18136.0,61.3255,61.375,61.3156,61.3156,18136.0
2016-08-11 13:40:00,61.91,61.96,61.88,61.96,34300.0,61.3057,61.3552,61.276,61.3552,34300.0
2016-08-11 13:45:00,61.96,61.98,61.93,61.96,27137.0,61.3552,61.375,61.3255,61.3552,27137.0
2016-08-11 13:50:00,61.97,62.06,61.97,62.02,50994.0,61.3651,61.4542,61.3651,61.4146,50994.0
2016-08-11 13:55:00,62.01,62.01,61.91,61.92,13591.0,61.4047,61.4047,61.3057,61.3156,13591.0
2016-08-11 14:00:00,61.93,61.96,61.9,61.91,28266.0,61.3255,61.3552,61.2958,61.3057,28266.0
2016-08-11 14:05:00,61.91,61.98,61.91,61.97,34003.0,61.3057,61.375,61.3057,61.3651,34003.0
2016-08-11 14:10:00,61.97,62.01,61.95,61.97,59401.0,61.3651,61.4047,61.3453,61.3651,59401.0
2016-08-11 14:15:00,61.96,61.96,61.82,61.83,18383.0,61.3552,61.3552,61.2165,61.2265,18383.0
2016-08-11 14:20:00,61.84,61.97,61.84,61.92,48281.0,61.2364,61.3651,61.2364,61.3156,48281.0
2016-08-11 14:25:00,61.91,61.98,61.9,61.95,37241.0,61.3057,61.375,61.2958,61.3453,37241.0
2016-08-11 14:30:00,61.94,61.94,61.9,61.92,37711.0,61.3354,61.3354,61.2958,61.3156,37711.0
2016-08-11 14:35:00,61.93,61.93,61.86,61.86,20151.0,61.3255,61.3255,61.2562,61.2562,20151.0
2016-08-11 14:40:00,61.85,61.96,61.84,61.93,86758.0,61.2463,61.3552,61.2364,61.3255,86758.0
2016-08-11 14:45:00,61.94,61.96,61.92,61.92,19741.0,61.3354,61.3552,61.3156,61.3156,19741.0
2016-08-11 14:50:00,61.93,62.0,61.9,61.91,40319.0,61.3255,61.3948,61.2958,61.3057,40319.0
2016-08-11 14:55:00,61.91,61.91,61.81,61.85,156617.0,61.3057,61.3057,61.2066,61.2463,156617.0
2016-08-11 15:00:00,61.85,61.87,61.82,61.83,72310.0,61.2463,61.2661,61.2165,61.2265,72310.0
2016-08-11 15:05:00,61.83,61.88,61.79,61.88,36420.0,61.2265,61.276,61.1868,61.276,36420.0
2016-08-11 15:10:00,61.88,61.9,61.86,61.88,37283.0,61.276,61.2958,61.2562,61.276,37283.0
2016-08-11 15:15:00,61.88,61.88,61.79,61.8,25600.0,61.276,61.276,61.1868,61.1967,25600.0
2016-08-11 15:20:00,61.81,61.83,61.78,61.79,37576.0,61.2066,61.2265,61.1769,61.1868,37576.0
2016-08-11 15:25:00,61.8,61.8,61.75,61.78,42425.0,61.1967,61.1967,61.1472,61.1769,42425.0
2016-08-11 15:30:00,61.78,61.88,61.78,61.88,41102.0,61.1769,61.276,61.1769,61.276,41102.0
2016-08-11 15:35:00,61.88,61.92,61.85,61.92,52249.0,61.276,61.3156,61.2463,61.3156,52249.0
2016-08-11 15:40:00,61.93,61.98,61.9,61.98,65488.0,61.3255,61.375,61.2958,61.375,65488.0
2016-08-11 15:45:00,61.98,62.01,61.94,61.94,56089.0,61.375,61.4047,61.3354,61.3354,56089.0
2016-08-11 15:50:00,61.94,61.97,61.93,61.95,79628.0,61.3354,61.3651,61.3255,61.3453,79628.0
2016-08-11 15:55:00,61.94,61.97,61.87,61.93,175075.0,61.3354,61.3651,61.2661,61.3255,175075.0
2016-08-12 09:30:00,61.67,61.78,61.49,61.63,241147.0,61.068,61.1769,60.8898,61.0284,241147.0
2016-08-12 09:35:00,61.63,61.83,61.56,61.58,145122.0,61.0284,61.2265,60.9591,60.9789,145122.0
2016-08-12 09:40:00,61.59,61.88,61.59,61.81,106230.0,60.9888,61.276,60.9888,61.2066,106230.0
2016-08-12 09:45:00,61.82,61.87,61.72,61.81,60607.0,61.2165,61.2661,61.1175,61.2066,60607.0
2016-08-12 09:50:00,61.8,61.84,61.67,61.77,62319.0,61.1967,61.2364,61.068,61.167,62319.0
2016-08-12 09:55:00,61.75,61.98,61.75,61.92,172969.0,61.1472,61.375,61.1472,61.3156,172969.0
2016-08-12 10:00:00,61.92,61.92,61.71,61.76,71357.0,61.3156,61.3156,61.1076,61.1571,71357.0
2016-08-12 10:05:00,61.76,61.76,61.56,61.68,119981.0,61.1571,61.1571,60.9591,61.0779,119981.0
2016-08-12 10:10:00,61.72,61.75,61.62,61.74,43145.0,61.1175,61.1472,61.0185,61.1373,43145.0
2016-08-12 10:15:00,61.73,61.83,61.73,61.81,72346.0,61.1274,61.2265,61.1274,61.2066,72346.0
2016-08-12 10:20:00,61.79,61.88,61.7,61.78,69002.0,61.1868,61.276,61.0977,61.1769,69002.0
2016-08-12 10:25:00,61.79,61.82,61.73,61.73,42667.0,61.1868,61.2165,61.1274,61.1274,42667.0
2016-08-12 10:30:00,61.72,61.76,61.59,61.6,71850.0,61.1175,61.1571,60.9888,60.9987,71850.0
2016-08-12 10:35:00,61.59,61.78,61.58,61.75,67585.0,60.9888,61.1769,60.9789,61.1472,67585.0
2016-08-12 10:40:00,61.74,61.75,61.68,61.72,56690.0,61.1373,61.1472,61.0779,61.1175,56690.0
2016-08-12 10:45:00,61.72,61.82,61.7,61.72,78039.0,61.1175,61.2165,61.0977,61.1175,78039.0
2016-08-12 10:50:00,61.71,61.85,61.7,61.8,73766.0,61.1076,61.2463,61.0977,61.1967,73766.0
2016-08-12 10:55:00,61.81,61.86,61.81,61.85,46254.0,61.2066,61.2562,61.2066,61.2463,46254.0
2016-08-12 11:00:00,61.85,61.87,61.8,61.85,30407.0,61.2463,61.2661,61.1967,61.2463,30407.0
2016-08-12 11:05:00,61.85,61.95,61.8,61.93,53801.0,61.2463,61.3453,61.1967,61.3255,53801.0
2016-08-12 11:10:00,61.93,61.95,61.89,61.91,47654.0,61.3255,61.3453,61.2859,61.3057,47654.0
2016-08-12 11:15:00,61.91,61.94,61.89,61.91,33905.0,61.3057,61.3354,61.2859,61.3057,33905.0
2016-08-12 11:20:00,61.9,62.13,61.89,62.12,94629.0,61.2958,61.5235,61.2859,61.5136,94629.0
2016-08-12 11:25:00,62.12,62.23,62.1,62.2,75163.0,61.5136,61.6225,61.4938,61.5928,75163.0
2016-08-12 11:30:00,62.19,62.21,62.11,62.11,31834.0,61.5829,61.6027,61.5037,61.5037,31834.0
2016-08-12 11:35:00,62.12,62.17,62.1,62.13,38825.0,61.5136,61.5631,61.4938,61.5235,38825.0
2016-08-12 11:40:00,62.13,62.17,62.08,62.17,53838.0,61.5235,61.5631,61.474,61.5631,53838.0
2016-08-12 11:45:00,62.17,62.37,62.17,62.35,129550.0,61.5631,61.7612,61.5631,61.7414,129550.0
2016-08-12 11:50:00,62.36,62.43,62.32,62.33,60526.0,61.7513,61.8206,61.7117,61.7216,60526.0
2016-08-12 11:55:00,62.31,62.38,62.28,62.3,40673.0,61.7018,61.7711,61.6721,61.6919,40673.0
2016-08-12 12:00:00,62.28,62.34,62.24,62.27,30414.0,61.6721,61.7315,61.6324,61.6622,30414.0
2016-08-12 12:05:00,62.26,62.27,62.15,62.17,31201.0,61.6523,61.6622,61.5433,61.5631,31201.0
2016-08-12 12:10:00,62.17,62.17,62.08,62.11,25356.0,61.5631,61.5631,61.474,61.5037,25356.0
2016-08-12 12:15:00,62.1,62.11,61.99,61.99,95122.0,61.4938,61.5037,61.3849,61.3849,95122.0
2016-08-12 12:20:00,62.0,62.15,62.0,62.13,64153.0,61.3948,61.5433,61.3948,61.5235,64153.0
2016-08-12 12:25:00,62.13,62.18,62.1,62.16,41568.0,61.5235,61.573,61.4938,61.5532,41568.0
2016-08-12 12:30:00,62.16,62.22,62.14,62.2,31275.0,61.5532,61.6126,61.5334,61.5928,31275.0
2016-08-12 12:35:00,62.2,62.2,62.14,62.17,35468.0,61.5928,61.5928,61.5334,61.5631,35468.0
2016-08-12 12:40:00,62.15,62.23,62.15,62.23,51782.0,61.5433,61.6225,61.5433,61.6225,51782.0
2016-08-12 12:45:00,62.22,62.26,62.19,62.21,21296.0,61.6126,61.6523,61.5829,61.6027,21296.0
2016-08-12 12:50:00,62.21,62.27,62.2,62.24,50830.0,61.6027,61.6622,61.5928,61.6324,50830.0
2016-08-12 12:55:00,62.24,62.25,62.19,62.19,26299.0,61.6324,61.6424,61.5829,61.5829,26299.0
2016-08-12 13:00:00,62.19,62.19,62.05,62.06,73372.0,61.5829,61.5829,61.4443,61.4542,73372.0
2016-08-12 13:05:00,62.07,62.07,62.0,62.03,50501.0,61.4641,61.4641,61.3948,61.4245,50501.0
2016-08-12 13:10:00,62.03,62.13,62.01,62.13,64893.0,61.4245,61.5235,61.4047,61.5235,64893.0
2016-08-12 13:15:00,62.13,62.15,62.05,62.1,69710.0,61.5235,61.5433,61.4443,61.4938,69710.0
2016-08-12 13:20:00,62.1,62.17,62.1,62.16,26227.0,61.4938,61.5631,61.4938,61.5532,26227.0
2016-08-12 13:25:00,62.16,62.19,62.14,62.17,22691.0,61.5532,61.5829,61.5334,61.5631,22691.0
2016-08-12 13:30:00,62.17,62.19,62.17,62.18,17748.0,61.5631,61.5829,61.5631,61.573,17748.0
2016-08-12 13:35:00,62.18,62.18,62.12,62.16,24930.0,61.573,61.573,61.5136,61.5532,24930.0
2016-08-12 13:40:00,62.17,62.21,62.17,62.2,10334.0,61.5631,61.6027,61.5631,61.5928,10334.0
2016-08-12 13:45:00,62.19,62.19,62.14,62.17,25234.0,61.5829,61.5829,61.5334,61.5631,25234.0
2016-08-12 13:50:00,62.16,62.21,62.16,62.19,17602.0,61.5532,61.6027,61.5532,61.5829,17602.0
2016-08-12 13:55:00,62.18,62.19,62.12,62.12,17333.0,61.573,61.5829,61.5136,61.5136,17333.0
2016-08-12 14:00:00,62.11,62.16,62.11,62.15,11509.0,61.5037,61.5532,61.5037,61.5433,11509.0
2016-08-12 14:05:00,62.14,62.18,62.13,62.13,32957.0,61.5334,61.573,61.5235,61.5235,32957.0
2016-08-12 14:10:00,62.14,62.27,62.14,62.27,38217.0,61.5334,61.6622,61.5334,61.6622,38217.0
2016-08-12 14:15:00,62.27,62.32,62.25,62.28,54566.0,61.6622,61.7117,61.6424,61.6721,54566.0
2016-08-12 14:20:00,62.28,62.29,62.23,62.23,15325.0,61.6721,61.682,61.6225,61.6225,15325.0
2016-08-12 14:25:00,62.24,62.32,62.24,62.29,55129.0,61.6324,61.7117,61.6324,61.682,55129.0
2016-08-12 14:30:00,62.29,62.32,62.29,62.31,40181.0,61.682,61.7117,61.682,61.7018,40181.0
2016-08-12 14:35:00,62.3,62.33,62.29,62.31,27974.0,61.6919,61.7216,61.682,61.7018,27974.0
2016-08-12 14:40:00,62.32,62.44,62.3,62.37,206885.0,61.7117,61.8305,61.6919,61.7612,206885.0
2016-08-12 14:45:00,62.36,62.43,62.35,62.4,117553.0,61.7513,61.8206,61.7414,61.7909,117553.0
2016-08-12 14:50:00,62.4,62.48,62.4,62.45,119181.0,61.7909,61.8701,61.7909,61.8404,119181.0
2016-08-12 14:55:00,62.44,62.45,62.38,62.41,29349.0,61.8305,61.8404,61.7711,61.8008,29349.0
2016-08-12 15:00:00,62.41,62.43,62.39,62.41,32884.0,61.8008,61.8206,61.781,61.8008,32884.0
2016-08-12 15:05:00,62.4,62.54,62.4,62.54,124281.0,61.7909,61.9295,61.7909,61.9295,124281.0
2016-08-12 15:10:00,62.54,62.65,62.54,62.63,101322.0,61.9295,62.0384,61.9295,62.0186,101322.0
2016-08-12 15:15:00,62.63,62.64,62.57,62.57,37450.0,62.0186,62.0285,61.9592,61.9592,37450.0
2016-08-12 15:20:00,62.58,62.6,62.57,62.59,24000.0,61.9691,61.9889,61.9592,61.979,24000.0
2016-08-12 15:25:00,62.59,62.62,62.51,62.56,91481.0,61.979,62.0087,61.8998,61.9493,91481.0
2016-08-12 15:30:00,62.56,62.57,62.47,62.51,116002.0,61.9493,61.9592,61.8602,61.8998,116002.0
2016-08-12 15:35:00,62.5,62.53,62.48,62.48,55853.0,61.8899,61.9196,61.8701,61.8701,55853.0
2016-08-12 15:40:00,62.47,62.49,62.43,62.44,69903.0,61.8602,61.88,61.8206,61.8305,69903.0
2016-08-12 15:45:00,62.44,62.46,62.4,62.4,60577.0,61.8305,61.8503,61.7909,61.7909,60577.0
2016-08-12 15:50:00,62.41,62.45,62.4,62.41,87651.0,61.8008,61.8404,61.7909,61.8008,87651.0
2016-08-12 15:55:00,62.41,62.55,62.41,62.52,106204.0,61.8008,61.9394,61.8008,61.9097,106204.0
2016-08-15 09:30:00,62.85,62.89,62.72,62.86,106461.0,62.2365,62.2761,62.1078,62.2464,106461.0
2016-08-15 09:35:00,62.86,63.11,62.76,63.0,197729.0,62.2464,62.494,62.1474,62.385,197729.0
2016-08-15 09:40:00,62.99,63.23,62.92,63.21,90607.0,62.3751,62.6128,62.3058,62.593,90607.0
2016-08-15 09:45:00,63.25,63.46,63.23,63.46,94549.0,62.6326,62.8405,62.6128,62.8405,94549.0
2016-08-15 09:50:00,63.47,63.49,63.19,63.23,95650.0,62.8504,62.8702,62.5732,62.6128,95650.0
2016-08-15 09:55:00,63.21,63.22,62.92,63.01,50765.0,62.593,62.6029,62.3058,62.3949,50765.0
2016-08-15 10:00:00,63.04,63.28,63.01,63.25,46404.0,62.4246,62.6623,62.3949,62.6326,46404.0
2016-08-15 10:05:00,63.26,63.35,63.22,63.26,52910.0,62.6425,62.7316,62.6029,62.6425,52910.0
2016-08-15 10:10:00,63.27,63.31,63.21,63.29,46039.0,62.6524,62.692,62.593,62.6722,46039.0
2016-08-15 10:15:00,63.29,63.33,63.25,63.29,84067.0,62.6722,62.7118,62.6326,62.6722,84067.0
2016-08-15 10:20:00,63.29,63.44,63.21,63.39,167251.0,62.6722,62.8207,62.593,62.7712,167251.0
2016-08-15 10:25:00,63.39,63.44,63.35,63.39,70295.0,62.7712,62.8207,62.7316,62.7712,70295.0
2016-08-15 10:30:00,63.4,63.48,63.36,63.41,154697.0,62.7811,62.8603,62.7415,62.791,154697.0
2016-08-15 10:35:00,63.41,63.46,63.35,63.44,110405.0,62.791,62.8405,62.7316,62.8207,110405.0
2016-08-15 10:40:00,63.44,63.53,63.39,63.46,72647.0,62.8207,62.9099,62.7712,62.8405,72647.0
2016-08-15 10:45:00,63.45,63.55,63.42,63.45,79588.0,62.8306,62.9297,62.8009,62.8306,79588.0
2016-08-15 10:50:00,63.44,63.46,63.36,63.39,44482.0,62.8207,62.8405,62.7415,62.7712,44482.0
2016-08-15 10:55:00,63.39,63.42,63.31,63.33,84285.0,62.7712,62.8009,62.692,62.7118,84285.0
2016-08-15 11:00:00,63.34,63.44,63.34,63.37,84426.0,62.7217,62.8207,62.7217,62.7514,84426.0
2016-08-15 11:05:00,63.36,63.37,63.29,63.32,111388.0,62.7415,62.7514,62.6722,62.7019,111388.0
2016-08-15 11:10:00,63.32,63.34,63.29,63.32,78442.0,62.7019,62.7217,62.6722,62.7019,78442.0
2016-08-15 11:15:00,63.33,63.47,63.32,63.44,60129.0,62.7118,62.8504,62.7019,62.8207,60129.0
2016-08-15 11:20:00,63.44,63.53,63.44,63.48,85307.0,62.8207,62.9099,62.8207,62.8603,85307.0
2016-08-15 11:25:00,63.48,63.57,63.46,63.48,74508.0,62.8603,62.9495,62.8405,62.8603,74508.0
2016-08-15 11:30:00,63.48,63.55,63.44,63.53,68180.0,62.8603,62.9297,62.8207,62.9099,68180.0
2016-08-15 11:35:00,63.52,63.56,63.47,63.54,34799.0,62.9,62.9396,62.8504,62.9198,34799.0
2016-08-15 11:40:00,63.52,63.54,63.45,63.48,44597.0,62.9,62.9198,62.8306,62.8603,44597.0
2016-08-15 11:45:00,63.48,63.56,63.45,63.47,65495.0,62.8603,62.9396,62.8306,62.8504,65495.0
2016-08-15 11:50:00,63.47,63.52,63.47,63.47,41360.0,62.8504,62.9,62.8504,62.8504,41360.0
2016-08-15 11:55:00,63.47,63.52,63.47,63.49,36905.0,62.8504,62.9,62.8504,62.8702,36905.0
2016-08-15 12:00:00,63.49,63.5,63.43,63.46,85098.0,62.8702,62.8801,62.8108,62.8405,85098.0
2016-08-15 12:05:00,63.46,63.53,63.43,63.46,43827.0,62.8405,62.9099,62.8108,62.8405,43827.0
2016-08-15 12:10:00,63.46,63.52,63.44,63.48,36962.0,62.8405,62.9,62.8207,62.8603,36962.0
2016-08-15 12:15:00,63.48,63.57,63.48,63.53,51919.0,62.8603,62.9495,62.8603,62.9099,51919.0
2016-08-15 12:20:00,63.53,63.56,63.52,63.56,12619.0,62.9099,62.9396,62.9,62.9396,12619.0
2016-08-15 12:25:00,63.55,63.61,63.53,63.6,46432.0,62.9297,62.9891,62.9099,62.9792,46432.0
2016-08-15 12:30:00,63.6,63.6,63.54,63.57,41482.0,62.9792,62.9792,62.9198,62.9495,41482.0
2016-08-15 12:35:00,63.58,63.65,63.57,63.58,87952.0,62.9594,63.0287,62.9495,62.9594,87952.0
2016-08-15 12:40:00,63.59,63.63,63.56,63.63,39256.0,62.9693,63.0089,62.9396,63.0089,39256.0
2016-08-15 12:45:00,63.63,63.64,63.58,63.62,67712.0,63.0089,63.0188,62.9594,62.999,67712.0
2016-08-15 12:50:00,63.63,63.7,63.61,63.68,34045.0,63.0089,63.0782,62.9891,63.0584,34045.0
2016-08-15 12:55:00,63.68,63.76,63.66,63.73,61323.0,63.0584,63.1376,63.0386,63.1079,61323.0
2016-08-15 13:00:00,63.73,63.76,63.72,63.74,41843.0,63.1079,63.1376,63.098,63.1178,41843.0
2016-08-15 13:05:00,63.73,63.74,63.68,63.68,44905.0,63.1079,63.1178,63.0584,63.0584,44905.0
2016-08-15 13:10:00,63.67,63.67,63.53,63.55,81635.0,63.0485,63.0485,62.9099,62.9297,81635.0
2016-08-15 13:15:00,63.55,63.63,63.55,63.61,22680.0,62.9297,63.0089,62.9297,62.9891,22680.0
2016-08-15 13:20:00,63.6,63.63,63.57,63.61,22595.0,62.9792,63.0089,62.9495,62.9891,22595.0
2016-08-15 13:25:00,63.62,63.62,63.57,63.6,17972.0,62.999,62.999,62.9495,62.9792,17972.0
2016-08-15 13:30:00,63.61,63.66,63.6,63.64,62873.0,62.9891,63.0386,62.9792,63.0188,62873.0
2016-08-15 13:35:00,63.64,63.68,63.63,63.66,31434.0,63.0188,63.0584,63.0089,63.0386,31434.0
2016-08-15 13:40:00,63.65,63.68,63.59,63.61,41228.0,63.0287,63.0584,62.9693,62.9891,41228.0
2016-08-15 13:45:00,63.62,63.66,63.61,63.66,35843.0,62.999,63.0386,62.9891,63.0386,35843.0
2016-08-15 13:50:00,63.67,63.68,63.62,63.63,27312.0,63.0485,63.0584,62.999,63.0089,27312.0
2016-08-15 13:55:00,63.62,63.62,63.54,63.54,24751.0,62.999,62.999,62.9198,62.9198,24751.0
2016-08-15 14:00:00,63.54,63.57,63.47,63.47,76838.0,62.9198,62.9495,62.8504,62.8504,76838.0
2016-08-15 14:05:00,63.47,63.47,63.41,63.41,27653.0,62.8504,62.8504,62.791,62.791,27653.0
2016-08-15 14:10:00,63.41,63.51,63.4,63.49,41754.0,62.791,62.8901,62.7811,62.8702,41754.0
2016-08-15 14:15:00,63.5,63.51,63.43,63.49,32494.0,62.8801,62.8901,62.8108,62.8702,32494.0
2016-08-15 14:20:00,63.48,63.51,63.44,63.44,42497.0,62.8603,62.8901,62.8207,62.8207,42497.0
2016-08-15 14:25:00,63.45,63.46,63.36,63.37,60489.0,62.8306,62.8405,62.7415,62.7514,60489.0
2016-08-15 14:30:00,63.37,63.42,63.35,63.4,48348.0,62.7514,62.8009,62.7316,62.7811,48348.0
2016-08-15 14:35:00,63.4,63.4,63.33,63.36,38494.0,62.7811,62.7811,62.7118,62.7415,38494.0
2016-08-15 14:40:00,63.37,63.45,63.37,63.43,44379.0,62.7514,62.8306,62.7514,62.8108,44379.0
2016-08-15 14:45:00,63.44,63.51,63.42,63.47,84121.0,62.8207,62.8901,62.8009,62.8504,84121.0
2016-08-15 14:50:00,63.48,63.49,63.44,63.44,36756.0,62.8603,62.8702,62.8207,62.8207,36756.0
2016-08-15 14:55:00,63.45,63.47,63.42,63.44,22893.0,62.8306,62.8504,62.8009,62.8207,22893.0
2016-08-15 15:00:00,63.44,63.45,63.39,63.4,33559.0,62.8207,62.8306,62.7712,62.7811,33559.0
2016-08-15 15:05:00,63.41,63.43,63.38,63.4,37416.0,62.791,62.8108,62.7613,62.7811,37416.0
2016-08-15 15:10:00,63.41,63.41,63.36,63.36,21853.0,62.791,62.791,62.7415,62.7415,21853.0
2016-08-15 15:15:00,63.35,63.36,63.29,63.31,72829.0,62.7316,62.7415,62.6722,62.692,72829.0
2016-08-15 15:20:00,63.3,63.3,63.21,63.24,93851.0,62.6821,62.6821,62.593,62.6227,93851.0
2016-08-15 15:25:00,63.25,63.32,63.24,63.28,57673.0,62.6326,62.7019,62.6227,62.6623,57673.0
2016-08-15 15:30:00,63.28,63.29,63.25,63.26,38012.0,62.6623,62.6722,62.6326,62.6425,38012.0
2016-08-15 15:35:00,63.26,63.31,63.26,63.29,69456.0,62.6425,62.692,62.6425,62.6722,69456.0
2016-08-15 15:40:00,63.3,63.42,63.3,63.4,106436.0,62.6821,62.8009,62.6821,62.7811,106436.0
2016-08-15 15:45:00,63.41,63.41,63.34,63.38,102251.0,62.791,62.791,62.7217,62.7613,102251.0
2016-08-15 15:50:00,63.37,63.44,63.36,63.4,150927.0,62.7514,62.8207,62.7415,62.7811,150927.0
2016-08-15 15:55:00,63.39,63.41,63.35,63.38,154767.0,62.7712,62.791,62.7316,62.7613,154767.0
2016-08-16 09:30:00,63.16,63.24,62.96,62.99,99638.0,62.5435,62.6227,62.3454,62.3751,99638.0
2016-08-16 09:35:00,62.99,63.02,62.69,62.82,196790.0,62.3751,62.4048,62.0781,62.2068,196790.0
2016-08-16 09:40:00,62.83,62.94,62.76,62.91,112230.0,62.2167,62.3256,62.1474,62.2959,112230.0
2016-08-16 09:45:00,62.89,63.05,62.83,62.94,92964.0,62.2761,62.4345,62.2167,62.3256,92964.0
2016-08-16 09:50:00,62.94,63.16,62.94,63.11,106213.0,62.3256,62.5435,62.3256,62.494,106213.0
2016-08-16 09:55:00,63.11,63.19,63.09,63.1,45193.0,62.494,62.5732,62.4742,62.4841,45193.0
2016-08-16 10:00:00,63.1,63.19,63.07,63.17,38166.0,62.4841,62.5732,62.4543,62.5534,38166.0
2016-08-16 10:05:00,63.17,63.19,62.97,62.97,84250.0,62.5534,62.5732,62.3553,62.3553,84250.0
2016-08-16 10:10:00,62.97,63.0,62.88,62.92,75040.0,62.3553,62.385,62.2662,62.3058,75040.0
2016-08-16 10:15:00,62.92,62.97,62.87,62.88,83983.0,62.3058,62.3553,62.2563,62.2662,83983.0
2016-08-16 10:20:00,62.88,63.01,62.87,63.0,76020.0,62.2662,62.3949,62.2563,62.385,76020.0
2016-08-16 10:25:00,62.98,62.98,62.85,62.89,47404.0,62.3652,62.3652,62.2365,62.2761,47404.0
2016-08-16 10:30:00,62.9,62.91,62.75,62.78,91469.0,62.286,62.2959,62.1375,62.1672,91469.0
2016-08-16 10:35:00,62.78,62.89,62.76,62.85,40895.0,62.1672,62.2761,62.1474,62.2365,40895.0
2016-08-16 10:40:00,62.84,62.84,62.69,62.7,45868.0,62.2266,62.2266,62.0781,62.088,45868.0
2016-08-16 10:45:00,62.7,62.72,62.51,62.57,81371.0,62.088,62.1078,61.8998,61.9592,81371.0
2016-08-16 10:50:00,62.58,62.6,62.54,62.6,58854.0,61.9691,61.9889,61.9295,61.9889,58854.0
2016-08-16 10:55:00,62.6,62.6,62.48,62.54,121347.0,61.9889,61.9889,61.8701,61.9295,121347.0
2016-08-16 11:00:00,62.53,62.67,62.52,62.65,104393.0,61.9196,62.0583,61.9097,62.0384,104393.0
2016-08-16 11:05:00,62.65,62.65,62.47,62.56,84421.0,62.0384,62.0384,61.8602,61.9493,84421.0
2016-08-16 11:10:00,62.56,62.65,62.54,62.63,59825.0,61.9493,62.0384,61.9295,62.0186,59825.0
2016-08-16 11:15:00,62.64,62.8,62.64,62.77,88947.0,62.0285,62.187,62.0285,62.1573,88947.0
2016-08-16 11:20:00,62.77,62.8,62.65,62.7,42977.0,62.1573,62.187,62.0384,62.088,42977.0
2016-08-16 11:25:00,62.69,62.78,62.69,62.75,38363.0,62.0781,62.1672,62.0781,62.1375,38363.0
2016-08-16 11:30:00,62.74,62.84,62.74,62.76,53180.0,62.1276,62.2266,62.1276,62.1474,53180.0
2016-08-16 11:35:00,62.76,62.83,62.71,62.73,40761.0,62.1474,62.2167,62.0979,62.1177,40761.0
2016-08-16 11:40:00,62.71,62.75,62.66,62.67,40984.0,62.0979,62.1375,62.0483,62.0583,40984.0
2016-08-16 11:45:00,62.66,62.68,62.63,62.68,30488.0,62.0483,62.0682,62.0186,62.0682,30488.0
2016-08-16 11:50:00,62.69,62.72,62.66,62.72,39056.0,62.0781,62.1078,62.0483,62.1078,39056.0
2016-08-16 11:55:00,62.72,62.83,62.71,62.74,52864.0,62.1078,62.2167,62.0979,62.1276,52864.0
2016-08-16 12:00:00,62.74,62.77,62.7,62.7,41327.0,62.1276,62.1573,62.088,62.088,41327.0
2016-08-16 12:05:00,62.7,62.73,62.68,62.72,8056.0,62.088,62.1177,62.0682,62.1078,8056.0
2016-08-16 12:10:00,62.71,62.76,62.7,62.72,39374.0,62.0979,62.1474,62.088,62.1078,39374.0
2016-08-16 12:15:00,62.71,62.74,62.7,62.74,19930.0,62.0979,62.1276,62.088,62.1276,19930.0
2016-08-16 12:20:00,62.74,62.76,62.73,62.76,13901.0,62.1276,62.1474,62.1177,62.1474,13901.0
2016-08-16 12:25:00,62.76,62.77,62.64,62.65,37662.0,62.1474,62.1573,62.0285,62.0384,37662.0
2016-08-16 12:30:00,62.65,62.68,62.61,62.67,29330.0,62.0384,62.0682,61.9988,62.0583,29330.0
2016-08-16 12:35:00,62.67,62.73,62.62,62.73,36553.0,62.0583,62.1177,62.0087,62.1177,36553.0
2016-08-16 12:40:00,62.73,62.9,62.72,62.89,43271.0,62.1177,62.286,62.1078,62.2761,43271.0
2016-08-16 12:45:00,62.89,62.93,62.89,62.92,34407.0,62.2761,62.3157,62.2761,62.3058,34407.0
2016-08-16 12:50:00,62.93,62.99,62.92,62.94,47098.0,62.3157,62.3751,62.3058,62.3256,47098.0
2016-08-16 12:55:00,62.94,62.95,62.92,62.95,24137.0,62.3256,62.3355,62.3058,62.3355,24137.0
2016-08-16 13:00:00,62.95,62.98,62.92,62.97,20623.0,62.3355,62.3652,62.3058,62.3553,20623.0
2016-08-16 13:05:00,62.97,62.98,62.94,62.96,30327.0,62.3553,62.3652,62.3256,62.3454,30327.0
2016-08-16 13:10:00,62.95,62.96,62.91,62.91,29659.0,62.3355,62.3454,62.2959,62.2959,29659.0
2016-08-16 13:15:00,62.9,62.91,62.74,62.75,89472.0,62.286,62.2959,62.1276,62.1375,89472.0
2016-08-16 13:20:00,62.75,62.78,62.73,62.74,49993.0,62.1375,62.1672,62.1177,62.1276,49993.0
2016-08-16 13:25:00,62.74,62.8,62.73,62.78,39449.0,62.1276,62.187,62.1177,62.1672,39449.0
2016-08-16 13:30:00,62.77,62.78,62.65,62.7,82574.0,62.1573,62.1672,62.0384,62.088,82574.0
2016-08-16 13:35:00,62.7,62.78,62.7,62.74,61373.0,62.088,62.1672,62.088,62.1276,61373.0
2016-08-16 13:40:00,62.74,62.75,62.61,62.63,76354.0,62.1276,62.1375,61.9988,62.0186,76354.0
2016-08-16 13:45:00,62.64,62.67,62.61,62.64,46819.0,62.0285,62.0583,61.9988,62.0285,46819.0
2016-08-16 13:50:00,62.64,62.65,62.59,62.6,30841.0,62.0285,62.0384,61.979,61.9889,30841.0
2016-08-16 13:55:00,62.6,62.6,62.53,62.56,43769.0,61.9889,61.9889,61.9196,61.9493,43769.0
2016-08-16 14:00:00,62.57,62.63,62.53,62.63,33534.0,61.9592,62.0186,61.9196,62.0186,33534.0
2016-08-16 14:05:00,62.64,62.64,62.58,62.6,16980.0,62.0285,62.0285,61.9691,61.9889,16980.0
2016-08-16 14:10:00,62.58,62.58,62.47,62.47,61350.0,61.9691,61.9691,61.8602,61.8602,61350.0
2016-08-16 14:15:00,62.47,62.5,62.44,62.48,46326.0,61.8602,61.8899,61.8305,61.8701,46326.0
2016-08-16 14:20:00,62.48,62.5,62.46,62.47,39693.0,61.8701,61.8899,61.8503,61.8602,39693.0
2016-08-16 14:25:00,62.47,62.54,62.45,62.48,44786.0,61.8602,61.9295,61.8404,61.8701,44786.0
2016-08-16 14:30:00,62.47,62.5,62.45,62.49,27143.0,61.8602,61.8899,61.8404,61.88,27143.0
2016-08-16 14:35:00,62.49,62.57,62.49,62.55,51137.0,61.88,61.9592,61.88,61.9394,51137.0
2016-08-16 14:40:00,62.54,62.61,62.53,62.61,58330.0,61.9295,61.9988,61.9196,61.9988,58330.0
2016-08-16 14:45:00,62.61,62.62,62.55,62.59,54377.0,61.9988,62.0087,61.9394,61.979,54377.0
2016-08-16 14:50:00,62.6,62.66,62.56,62.64,71985.0,61.9889,62.0483,61.9493,62.0285,71985.0
2016-08-16 14:55:00,62.64,62.64,62.61,62.62,35334.0,62.0285,62.0285,61.9988,62.0087,35334.0
2016-08-16 15:00:00,62.62,62.66,62.6,62.65,38946.0,62.0087,62.0483,61.9889,62.0384,38946.0
2016-08-16 15:05:00,62.65,62.68,62.64,62.67,27016.0,62.0384,62.0682,62.0285,62.0583,27016.0
2016-08-16 15:10:00,62.67,62.7,62.64,62.68,45794.0,62.0583,62.088,62.0285,62.0682,45794.0
2016-08-16 15:15:00,62.68,62.69,62.61,62.63,48376.0,62.0682,62.0781,61.9988,62.0186,48376.0
2016-08-16 15:20:00,62.63,62.72,62.63,62.7,88773.0,62.0186,62.1078,62.0186,62.088,88773.0
2016-08-16 15:25:00,62.71,62.71,62.64,62.71,46813.0,62.0979,62.0979,62.0285,62.0979,46813.0
2016-08-16 15:30:00,62.71,62.74,62.67,62.71,89424.0,62.0979,62.1276,62.0583,62.0979,89424.0
2016-08-16 15:35:00,62.72,62.76,62.68,62.68,48048.0,62.1078,62.1474,62.0682,62.0682,48048.0
2016-08-16 15:40:00,62.69,62.7,62.63,62.65,74189.0,62.0781,62.088,62.0186,62.0384,74189.0
2016-08-16 15:45:00,62.64,62.64,62.58,62.58,76099.0,62.0285,62.0285,61.9691,61.9691,76099.0
2016-08-16 15:50:00,62.57,62.57,62.35,62.36,137182.0,61.9592,61.9592,61.7414,61.7513,137182.0
2016-08-16 15:55:00,62.36,62.37,62.21,62.26,249415.0,61.7513,61.7612,61.6027,61.6523,249415.0
2016-08-17 09:30:00,62.12,62.31,62.03,62.09,137641.0,61.5136,61.7018,61.4245,61.4839,137641.0
2016-08-17 09:35:00,62.11,62.22,61.7,61.82,226731.0,61.5037,61.6126,61.0977,61.2165,226731.0
2016-08-17 09:40:00,61.83,62.1,61.78,62.0,76260.0,61.2265,61.4938,61.1769,61.3948,76260.0
2016-08-17 09:45:00,61.97,62.4,61.94,62.37,102066.0,61.3651,61.7909,61.3354,61.7612,102066.0
2016-08-17 09:50:00,62.36,62.37,62.12,62.21,72064.0,61.7513,61.7612,61.5136,61.6027,72064.0
2016-08-17 09:55:00,62.21,62.22,62.11,62.15,54282.0,61.6027,61.6126,61.5037,61.5433,54282.0
2016-08-17 10:00:00,62.13,62.13,61.91,61.97,147775.0,61.5235,61.5235,61.3057,61.3651,147775.0
2016-08-17 10:05:00,61.97,62.0,61.88,61.89,48162.0,61.3651,61.3948,61.276,61.2859,48162.0
2016-08-17 10:10:00,61.87,61.98,61.78,61.89,81749.0,61.2661,61.375,61.1769,61.2859,81749.0
2016-08-17 10:15:00,61.91,61.92,61.79,61.85,50481.0,61.3057,61.3156,61.1868,61.2463,50481.0
2016-08-17 10:20:00,61.86,62.09,61.84,62.05,98467.0,61.2562,61.4839,61.2364,61.4443,98467.0
2016-08-17 10:25:00,62.05,62.05,61.92,61.99,98180.0,61.4443,61.4443,61.3156,61.3849,98180.0
2016-08-17 10:30:00,61.99,62.04,61.89,61.94,33629.0,61.3849,61.4344,61.2859,61.3354,33629.0
2016-08-17 10:35:00,61.93,61.95,61.79,61.83,59533.0,61.3255,61.3453,61.1868,61.2265,59533.0
2016-08-17 10:40:00,61.82,61.82,61.73,61.73,58520.0,61.2165,61.2165,61.1274,61.1274,58520.0
2016-08-17 10:45:00,61.73,61.85,61.73,61.76,62149.0,61.1274,61.2463,61.1274,61.1571,62149.0
2016-08-17 10:50:00,61.77,61.89,61.76,61.89,47368.0,61.167,61.2859,61.1571,61.2859,47368.0
2016-08-17 10:55:00,61.89,61.93,61.83,61.89,53212.0,61.2859,61.3255,61.2265,61.2859,53212.0
2016-08-17 11:00:00,61.9,61.97,61.85,61.88,36266.0,61.2958,61.3651,61.2463,61.276,36266.0
2016-08-17 11:05:00,61.87,61.89,61.77,61.84,41598.0,61.2661,61.2859,61.167,61.2364,41598.0
2016-08-17 11:10:00,61.85,61.91,61.84,61.91,19170.0,61.2463,61.3057,61.2364,61.3057,19170.0
2016-08-17 11:15:00,61.93,61.96,61.91,61.96,53324.0,61.3255,61.3552,61.3057,61.3552,53324.0
2016-08-17 11:20:00,61.95,61.96,61.83,61.86,48685.0,61.3453,61.3552,61.2265,61.2562,48685.0
2016-08-17 11:25:00,61.85,61.89,61.73,61.76,68167.0,61.2463,61.2859,61.1274,61.1571,68167.0
2016-08-17 11:30:00,61.75,61.75,61.61,61.62,183472.0,61.1472,61.1472,61.0086,61.0185,183472.0
2016-08-17 11:35:00,61.62,61.67,61.49,61.57,92364.0,61.0185,61.068,60.8898,60.969,92364.0
2016-08-17 11:40:00,61.57,61.65,61.54,61.6,41327.0,60.969,61.0482,60.9393,60.9987,41327.0
2016-08-17 11:45:00,61.6,61.62,61.52,61.52,60556.0,60.9987,61.0185,60.9195,60.9195,60556.0
2016-08-17 11:50:00,61.53,61.59,61.52,61.54,36892.0,60.9294,60.9888,60.9195,60.9393,36892.0
2016-08-17 11:55:00,61.55,61.58,61.48,61.48,80129.0,60.9492,60.9789,60.8799,60.8799,80129.0
2016-08-17 12:00:00,61.48,61.58,61.48,61.55,44000.0,60.8799,60.9789,60.8799,60.9492,44000.0
2016-08-17 12:05:00,61.56,61.61,61.49,61.6,42932.0,60.9591,61.0086,60.8898,60.9987,42932.0
2016-08-17 12:10:00,61.59,61.77,61.55,61.69,299061.0,60.9888,61.167,60.9492,61.0878,299061.0
2016-08-17 12:15:00,61.7,61.72,61.67,61.68,28413.0,61.0977,61.1175,61.068,61.0779,28413.0
2016-08-17 12:20:00,61.68,61.73,61.63,61.72,55614.0,61.0779,61.1274,61.0284,61.1175,55614.0
2016-08-17 12:25:00,61.72,61.72,61.62,61.66,55062.0,61.1175,61.1175,61.0185,61.0581,55062.0
2016-08-17 12:30:00,61.66,61.68,61.63,61.66,26607.0,61.0581,61.0779,61.0284,61.0581,26607.0
2016-08-17 12:35:00,61.66,61.66,61.61,61.64,28837.0,61.0581,61.0581,61.0086,61.0383,28837.0
2016-08-17 12:40:00,61.63,61.67,61.61,61.64,21200.0,61.0284,61.068,61.0086,61.0383,21200.0
2016-08-17 12:45:00,61.65,61.92,61.64,61.92,98950.0,61.0482,61.3156,61.0383,61.3156,98950.0
2016-08-17 12:50:00,61.93,61.98,61.92,61.95,80378.0,61.3255,61.375,61.3156,61.3453,80378.0
2016-08-17 12:55:00,61.94,62.13,61.94,62.13,159458.0,61.3354,61.5235,61.3354,61.5235,159458.0
2016-08-17 13:00:00,62.13,62.15,62.1,62.12,126001.0,61.5235,61.5433,61.4938,61.5136,126001.0
2016-08-17 13:05:00,62.12,62.17,62.11,62.12,95102.0,61.5136,61.5631,61.5037,61.5136,95102.0
2016-08-17 13:10:00,62.12,62.12,61.97,61.97,188089.0,61.5136,61.5136,61.3651,61.3651,188089.0
2016-08-17 13:15:00,61.97,62.08,61.97,62.02,56855.0,61.3651,61.474,61.3651,61.4146,56855.0
2016-08-17 13:20:00,62.01,62.01,61.94,61.96,72125.0,61.4047,61.4047,61.3354,61.3552,72125.0
2016-08-17 13:25:00,61.96,62.04,61.96,62.03,96904.0,61.3552,61.4344,61.3552,61.4245,96904.0
2016-08-17 13:30:00,62.03,62.05,62.0,62.04,39866.0,61.4245,61.4443,61.3948,61.4344,39866.0
2016-08-17 13:35:00,62.05,62.14,62.03,62.13,153773.0,61.4443,61.5334,61.4245,61.5235,153773.0
2016-08-17 13:40:00,62.12,62.19,62.07,62.07,112516.0,61.5136,61.5829,61.4641,61.4641,112516.0
2016-08-17 13:45:00,62.07,62.1,62.04,62.07,31472.0,61.4641,61.4938,61.4344,61.4641,31472.0
2016-08-17 13:50:00,62.06,62.08,62.01,62.01,41030.0,61.4542,61.474,61.4047,61.4047,41030.0
2016-08-17 13:55:00,62.01,62.01,61.87,61.88,137761.0,61.4047,61.4047,61.2661,61.276,137761.0
2016-08-17 14:00:00,61.87,62.05,61.74,62.03,129312.0,61.2661,61.4443,61.1373,61.4245,129312.0
2016-08-17 14:05:00,62.0,62.01,61.94,61.96,66771.0,61.3948,61.4047,61.3354,61.3552,66771.0
2016-08-17 14:10:00,61.97,62.19,61.96,62.08,123684.0,61.3651,61.5829,61.3552,61.474,123684.0
2016-08-17 14:15:00,62.08,62.09,61.92,62.0,154573.0,61.474,61.4839,61.3156,61.3948,154573.0
2016-08-17 14:20:00,62.01,62.05,61.92,61.96,70231.0,61.4047,61.4443,61.3156,61.3552,70231.0
2016-08-17 14:25:00,61.96,62.11,61.94,62.08,56546.0,61.3552,61.5037,61.3354,61.474,56546.0
2016-08-17 14:30:00,62.09,62.09,61.98,62.08,33463.0,61.4839,61.4839,61.375,61.474,33463.0
2016-08-17 14:35:00,62.07,62.1,62.0,62.06,49255.0,61.4641,61.4938,61.3948,61.4542,49255.0
2016-08-17 14:40:00,62.06,62.09,61.96,61.98,58670.0,61.4542,61.4839,61.3552,61.375,58670.0
2016-08-17 14:45:00,61.98,62.08,61.98,62.05,36202.0,61.375,61.474,61.375,61.4443,36202.0
2016-08-17 14:50:00,62.06,62.06,62.01,62.02,31980.0,61.4542,61.4542,61.4047,61.4146,31980.0
2016-08-17 14:55:00,62.02,62.04,62.01,62.03,12793.0,61.4146,61.4344,61.4047,61.4245,12793.0
2016-08-17 15:00:00,62.04,62.05,61.96,62.01,57873.0,61.4344,61.4443,61.3552,61.4047,57873.0
2016-08-17 15:05:00,62.0,62.03,61.91,61.92,25099.0,61.3948,61.4245,61.3057,61.3156,25099.0
2016-08-17 15:10:00,61.92,61.94,61.76,61.77,78326.0,61.3156,61.3354,61.1571,61.167,78326.0
2016-08-17 15:15:00,61.78,61.86,61.76,61.85,72905.0,61.1769,61.2562,61.1571,61.2463,72905.0
2016-08-17 15:20:00,61.85,61.87,61.78,61.87,21406.0,61.2463,61.2661,61.1769,61.2661,21406.0
2016-08-17 15:25:00,61.88,61.99,61.87,61.93,43166.0,61.276,61.3849,61.2661,61.3255,43166.0
2016-08-17 15:30:00,61.94,61.96,61.92,61.96,26849.0,61.3354,61.3552,61.3156,61.3552,26849.0
2016-08-17 15:35:00,61.96,61.96,61.89,61.91,28800.0,61.3552,61.3552,61.2859,61.3057,28800.0
2016-08-17 15:40:00,61.91,61.96,61.88,61.96,54493.0,61.3057,61.3552,61.276,61.3552,54493.0
2016-08-17 15:45:00,61.95,61.98,61.92,61.95,33611.0,61.3453,61.375,61.3156,61.3453,33611.0
2016-08-17 15:50:00,61.95,61.96,61.91,61.92,45364.0,61.3453,61.3552,61.3057,61.3156,45364.0
2016-08-17 15:55:00,61.92,61.96,61.88,61.93,114513.0,61.3156,61.3552,61.276,61.3255,114513.0
2016-08-18 09:30:00,61.86,62.08,61.77,61.91,65215.0,61.2562,61.474,61.167,61.3057,65215.0
2016-08-18 09:35:00,61.91,61.91,61.59,61.59,218222.0,61.3057,61.3057,60.9888,60.9888,218222.0
2016-08-18 09:40:00,61.59,61.63,61.44,61.55,147712.0,60.9888,61.0284,60.8403,60.9492,147712.0
2016-08-18 09:45:00,61.6,61.75,61.55,61.7,38466.0,60.9987,61.1472,60.9492,61.0977,38466.0
2016-08-18 09:50:00,61.71,61.89,61.62,61.87,53482.0,61.1076,61.2859,61.0185,61.2661,53482.0
2016-08-18 09:55:00,61.89,62.18,61.88,62.13,144587.0,61.2859,61.573,61.276,61.5235,144587.0
2016-08-18 10:00:00,62.11,62.21,61.95,62.21,65942.0,61.5037,61.6027,61.3453,61.6027,65942.0
2016-08-18 10:05:00,62.22,62.27,62.09,62.15,61080.0,61.6126,61.6622,61.4839,61.5433,61080.0
2016-08-18 10:10:00,62.17,62.23,62.09,62.2,77895.0,61.5631,61.6225,61.4839,61.5928,77895.0
2016-08-18 10:15:00,62.2,62.22,62.13,62.17,66771.0,61.5928,61.6126,61.5235,61.5631,66771.0
2016-08-18 10:20:00,62.17,62.2,61.96,61.99,130791.0,61.5631,61.5928,61.3552,61.3849,130791.0
2016-08-18 10:25:00,61.98,62.03,61.91,61.99,56613.0,61.375,61.4245,61.3057,61.3849,56613.0
2016-08-18 10:30:00,62.01,62.24,62.0,62.16,64955.0,61.4047,61.6324,61.3948,61.5532,64955.0
2016-08-18 10:35:00,62.15,62.28,62.09,62.25,48203.0,61.5433,61.6721,61.4839,61.6424,48203.0
2016-08-18 10:40:00,62.24,62.29,62.19,62.23,52888.0,61.6324,61.682,61.5829,61.6225,52888.0
2016-08-18 10:45:00,62.24,62.27,62.12,62.18,123597.0,61.6324,61.6622,61.5136,61.573,123597.0
2016-08-18 10:50:00,62.18,62.21,62.12,62.16,33265.0,61.573,61.6027,61.5136,61.5532,33265.0
2016-08-18 10:55:00,62.16,62.27,62.16,62.26,32928.0,61.5532,61.6622,61.5532,61.6523,32928.0
2016-08-18 11:00:00,62.26,62.33,62.19,62.22,51199.0,61.6523,61.7216,61.5829,61.6126,51199.0
2016-08-18 11:05:00,62.22,62.25,62.19,62.24,26167.0,61.6126,61.6424,61.5829,61.6324,26167.0
2016-08-18 11:10:00,62.25,62.3,62.21,62.25,39040.0,61.6424,61.6919,61.6027,61.6424,39040.0
2016-08-18 11:15:00,62.25,62.25,62.19,62.19,23692.0,61.6424,61.6424,61.5829,61.5829,23692.0
2016-08-18 11:20:00,62.19,62.21,62.14,62.15,41963.0,61.5829,61.6027,61.5334,61.5433,41963.0
2016-08-18 11:25:00,62.15,62.18,62.12,62.16,19299.0,61.5433,61.573,61.5136,61.5532,19299.0
2016-08-18 11:30:00,62.17,62.21,62.16,62.19,35948.0,61.5631,61.6027,61.5532,61.5829,35948.0
2016-08-18 11:35:00,62.2,62.33,62.19,62.31,73632.0,61.5928,61.7216,61.5829,61.7018,73632.0
2016-08-18 11:40:00,62.3,62.34,62.28,62.33,41910.0,61.6919,61.7315,61.6721,61.7216,41910.0
2016-08-18 11:45:00,62.34,62.39,62.31,62.35,87699.0,61.7315,61.781,61.7018,61.7414,87699.0
2016-08-18 11:50:00,62.34,62.49,62.34,62.49,67064.0,61.7315,61.88,61.7315,61.88,67064.0
2016-08-18 11:55:00,62.49,62.52,62.46,62.49,56222.0,61.88,61.9097,61.8503,61.88,56222.0
2016-08-18 12:00:00,62.5,62.5,62.3,62.32,51900.0,61.8899,61.8899,61.6919,61.7117,51900.0
2016-08-18 12:05:00,62.32,62.38,62.31,62.35,29466.0,61.7117,61.7711,61.7018,61.7414,29466.0
2016-08-18 12:10:00,62.34,62.37,62.31,62.32,36692.0,61.7315,61.7612,61.7018,61.7117,36692.0
2016-08-18 12:15:00,62.31,62.33,62.28,62.29,19582.0,61.7018,61.7216,61.6721,61.682,19582.0
2016-08-18 12:20:00,62.3,62.31,62.21,62.23,22004.0,61.6919,61.7018,61.6027,61.6225,22004.0
2016-08-18 12:25:00,62.24,62.31,62.16,62.16,41126.0,61.6324,61.7018,61.5532,61.5532,41126.0
2016-08-18 12:30:00,62.15,62.19,62.13,62.15,29834.0,61.5433,61.5829,61.5235,61.5433,29834.0
2016-08-18 12:35:00,62.14,62.21,62.07,62.21,60307.0,61.5334,61.6027,61.4641,61.6027,60307.0
2016-08-18 12:40:00,62.22,62.25,62.15,62.25,26430.0,61.6126,61.6424,61.5433,61.6424,26430.0
2016-08-18 12:45:00,62.25,62.29,62.23,62.25,15359.0,61.6424,61.682,61.6225,61.6424,15359.0
2016-08-18 12:50:00,62.25,62.3,62.24,62.27,14879.0,61.6424,61.6919,61.6324,61.6622,14879.0
2016-08-18 12:55:00,62.28,62.29,62.25,62.26,12405.0,61.6721,61.682,61.6424,61.6523,12405.0
2016-08-18 13:00:00,62.27,62.35,62.27,62.31,28480.0,61.6622,61.7414,61.6622,61.7018,28480.0
2016-08-18 13:05:00,62.3,62.31,62.25,62.26,13949.0,61.6919,61.7018,61.6424,61.6523,13949.0
2016-08-18 13:10:00,62.27,62.33,62.27,62.31,26032.0,61.6622,61.7216,61.6622,61.7018,26032.0
2016-08-18 13:15:00,62.3,62.31,62.25,62.25,10688.0,61.6919,61.7018,61.6424,61.6424,10688.0
2016-08-18 13:20:00,62.25,62.3,62.23,62.27,13148.0,61.6424,61.6919,61.6225,61.6622,13148.0
2016-08-18 13:25:00,62.27,62.29,62.25,62.28,15460.0,61.6622,61.682,61.6424,61.6721,15460.0
2016-08-18 13:30:00,62.28,62.34,62.26,62.33,16188.0,61.6721,61.7315,61.6523,61.7216,16188.0
2016-08-18 13:35:00,62.32,62.34,62.28,62.33,14842.0,61.7117,61.7315,61.6721,61.7216,14842.0
2016-08-18 13:40:00,62.33,62.36,62.31,62.36,29090.0,61.7216,61.7513,61.7018,61.7513,29090.0
2016-08-18 13:45:00,62.36,62.37,62.27,62.27,19456.0,61.7513,61.7612,61.6622,61.6622,19456.0
2016-08-18 13:50:00,62.26,62.28,62.23,62.28,23447.0,61.6523,61.6721,61.6225,61.6721,23447.0
2016-08-18 13:55:00,62.27,62.28,62.24,62.24,21715.0,61.6622,61.6721,61.6324,61.6324,21715.0
2016-08-18 14:00:00,62.26,62.27,62.22,62.23,17464.0,61.6523,61.6622,61.6126,61.6225,17464.0
2016-08-18 14:05:00,62.22,62.22,62.16,62.21,15879.0,61.6126,61.6126,61.5532,61.6027,15879.0
2016-08-18 14:10:00,62.2,62.27,62.2,62.25,22500.0,61.5928,61.6622,61.5928,61.6424,22500.0
2016-08-18 14:15:00,62.25,62.26,62.21,62.24,16600.0,61.6424,61.6523,61.6027,61.6324,16600.0
2016-08-18 14:20:00,62.25,62.26,62.23,62.25,14000.0,61.6424,61.6523,61.6225,61.6424,14000.0
2016-08-18 14:25:00,62.26,62.28,62.25,62.25,15248.0,61.6523,61.6721,61.6424,61.6424,15248.0
2016-08-18 14:30:00,62.25,62.28,62.22,62.23,13664.0,61.6424,61.6721,61.6126,61.6225,13664.0
2016-08-18 14:35:00,62.24,62.24,62.2,62.21,11172.0,61.6324,61.6324,61.5928,61.6027,11172.0
2016-08-18 14:40:00,62.21,62.27,62.21,62.26,40780.0,61.6027,61.6622,61.6027,61.6523,40780.0
2016-08-18 14:45:00,62.25,62.27,62.22,62.26,25436.0,61.6424,61.6622,61.6126,61.6523,25436.0
2016-08-18 14:50:00,62.27,62.28,62.25,62.25,11999.0,61.6622,61.6721,61.6424,61.6424,11999.0
2016-08-18 14:55:00,62.24,62.24,62.18,62.23,18249.0,61.6324,61.6324,61.573,61.6225,18249.0
2016-08-18 15:00:00,62.23,62.26,62.22,62.22,19956.0,61.6225,61.6523,61.6126,61.6126,19956.0
2016-08-18 15:05:00,62.22,62.25,62.2,62.22,26917.0,61.6126,61.6424,61.5928,61.6126,26917.0
2016-08-18 15:10:00,62.23,62.23,62.17,62.18,34578.0,61.6225,61.6225,61.5631,61.573,34578.0
2016-08-18 15:15:00,62.18,62.19,62.16,62.17,20281.0,61.573,61.5829,61.5532,61.5631,20281.0
2016-08-18 15:20:00,62.18,62.19,62.13,62.15,50097.0,61.573,61.5829,61.5235,61.5433,50097.0
2016-08-18 15:25:00,62.15,62.17,62.05,62.08,86828.0,61.5433,61.5631,61.4443,61.474,86828.0
2016-08-18 15:30:00,62.09,62.1,62.06,62.08,28395.0,61.4839,61.4938,61.4542,61.474,28395.0
2016-08-18 15:35:00,62.09,62.1,62.05,62.06,30611.0,61.4839,61.4938,61.4443,61.4542,30611.0
2016-08-18 15:40:00,62.06,62.14,62.05,62.11,35395.0,61.4542,61.5334,61.4443,61.5037,35395.0
2016-08-18 15:45:00,62.11,62.12,62.08,62.11,35141.0,61.5037,61.5136,61.474,61.5037,35141.0
2016-08-18 15:50:00,62.12,62.15,62.11,62.13,47307.0,61.5136,61.5433,61.5037,61.5235,47307.0
2016-08-18 15:55:00,62.13,62.22,62.13,62.22,65193.0,61.5235,61.6126,61.5235,61.6126,65193.0
2016-08-19 09:30:00,61.85,62.1,61.81,61.81,71087.0,61.2463,61.4938,61.2066,61.2066,71087.0
2016-08-19 09:35:00,61.85,61.94,61.81,61.84,47945.0,61.2463,61.3354,61.2066,61.2364,47945.0
2016-08-19 09:40:00,61.82,62.02,61.78,61.96,49434.0,61.2165,61.4146,61.1769,61.3552,49434.0
2016-08-19 09:45:00,61.96,61.96,61.81,61.9,57832.0,61.3552,61.3552,61.2066,61.2958,57832.0
2016-08-19 09:50:00,61.88,62.18,61.88,62.14,66415.0,61.276,61.573,61.276,61.5334,66415.0
2016-08-19 09:55:00,62.15,62.19,62.0,62.03,86136.0,61.5433,61.5829,61.3948,61.4245,86136.0
2016-08-19 10:00:00,62.05,62.12,62.03,62.07,49173.0,61.4443,61.5136,61.4245,61.4641,49173.0
2016-08-19 10:05:00,62.05,62.1,61.99,62.0,45419.0,61.4443,61.4938,61.3849,61.3948,45419.0
2016-08-19 10:10:00,62.0,62.02,61.95,61.95,46278.0,61.3948,61.4146,61.3453,61.3453,46278.0
2016-08-19 10:15:00,61.95,61.96,61.86,61.92,94821.0,61.3453,61.3552,61.2562,61.3156,94821.0
2016-08-19 10:20:00,61.93,62.08,61.92,62.08,101106.0,61.3255,61.474,61.3156,61.474,101106.0
2016-08-19 10:25:00,62.09,62.1,62.01,62.1,44852.0,61.4839,61.4938,61.4047,61.4938,44852.0
2016-08-19 10:30:00,62.11,62.18,62.09,62.13,108022.0,61.5037,61.573,61.4839,61.5235,108022.0
2016-08-19 10:35:00,62.14,62.18,62.11,62.14,22197.0,61.5334,61.573,61.5037,61.5334,22197.0
2016-08-19 10:40:00,62.13,62.16,62.04,62.04,62482.0,61.5235,61.5532,61.4344,61.4344,62482.0
2016-08-19 10:45:00,62.04,62.11,62.02,62.03,40363.0,61.4344,61.5037,61.4146,61.4245,40363.0
2016-08-19 10:50:00,62.03,62.05,61.96,61.98,23955.0,61.4245,61.4443,61.3552,61.375,23955.0
2016-08-19 10:55:00,61.99,62.05,61.98,62.0,29862.0,61.3849,61.4443,61.375,61.3948,29862.0
2016-08-19 11:00:00,61.99,62.06,61.91,61.99,63067.0,61.3849,61.4542,61.3057,61.3849,63067.0
2016-08-19 11:05:00,62.0,62.06,61.99,62.0,35462.0,61.3948,61.4542,61.3849,61.3948,35462.0
2016-08-19 11:10:00,62.0,62.01,61.97,61.99,38056.0,61.3948,61.4047,61.3651,61.3849,38056.0
2016-08-19 11:15:00,62.0,62.01,61.88,61.92,46810.0,61.3948,61.4047,61.276,61.3156,46810.0
2016-08-19 11:20:00,61.91,61.94,61.88,61.91,24468.0,61.3057,61.3354,61.276,61.3057,24468.0
2016-08-19 11:25:00,61.91,61.94,61.85,61.85,34023.0,61.3057,61.3354,61.2463,61.2463,34023.0
2016-08-19 11:30:00,61.85,61.93,61.84,61.85,33464.0,61.2463,61.3255,61.2364,61.2463,33464.0
2016-08-19 11:35:00,61.85,61.87,61.78,61.78,70317.0,61.2463,61.2661,61.1769,61.1769,70317.0
2016-08-19 11:40:00,61.78,61.78,61.67,61.7,96847.0,61.1769,61.1769,61.068,61.0977,96847.0
2016-08-19 11:45:00,61.72,61.86,61.72,61.82,147784.0,61.1175,61.2562,61.1175,61.2165,147784.0
2016-08-19 11:50:00,61.82,61.91,61.82,61.88,27549.0,61.2165,61.3057,61.2165,61.276,27549.0
2016-08-19 11:55:00,61.89,61.94,61.87,61.91,18393.0,61.2859,61.3354,61.2661,61.3057,18393.0
2016-08-19 12:00:00,61.92,61.96,61.89,61.95,33813.0,61.3156,61.3552,61.2859,61.3453,33813.0
2016-08-19 12:05:00,61.95,61.96,61.85,61.88,25636.0,61.3453,61.3552,61.2463,61.276,25636.0
2016-08-19 12:10:00,61.88,61.89,61.81,61.83,39985.0,61.276,61.2859,61.2066,61.2265,39985.0
2016-08-19 12:15:00,61.83,61.83,61.72,61.75,41224.0,61.2265,61.2265,61.1175,61.1472,41224.0
2016-08-19 12:20:00,61.75,61.76,61.7,61.73,43466.0,61.1472,61.1571,61.0977,61.1274,43466.0
2016-08-19 12:25:00,61.73,61.79,61.71,61.76,84397.0,61.1274,61.1868,61.1076,61.1571,84397.0
2016-08-19 12:30:00,61.76,61.78,61.72,61.76,45008.0,61.1571,61.1769,61.1175,61.1571,45008.0
2016-08-19 12:35:00,61.76,61.78,61.71,61.74,35052.0,61.1571,61.1769,61.1076,61.1373,35052.0
2016-08-19 12:40:00,61.74,61.74,61.66,61.66,40302.0,61.1373,61.1373,61.0581,61.0581,40302.0
2016-08-19 12:45:00,61.65,61.69,61.58,61.6,42932.0,61.0482,61.0878,60.9789,60.9987,42932.0
2016-08-19 12:50:00,61.58,61.59,61.48,61.51,211279.0,60.9789,60.9888,60.8799,60.9096,211279.0
2016-08-19 12:55:00,61.5,61.55,61.44,61.52,91820.0,60.8997,60.9492,60.8403,60.9195,91820.0
2016-08-19 13:00:00,61.51,61.53,61.46,61.47,32410.0,60.9096,60.9294,60.8601,60.87,32410.0
2016-08-19 13:05:00,61.48,61.61,61.48,61.58,75921.0,60.8799,61.0086,60.8799,60.9789,75921.0
2016-08-19 13:10:00,61.6,61.66,61.59,61.66,34434.0,60.9987,61.0581,60.9888,61.0581,34434.0
2016-08-19 13:15:00,61.68,61.72,61.65,61.66,56237.0,61.0779,61.1175,61.0482,61.0581,56237.0
2016-08-19 13:20:00,61.65,61.67,61.63,61.63,25665.0,61.0482,61.068,61.0284,61.0284,25665.0
2016-08-19 13:25:00,61.62,61.64,61.56,61.56,24605.0,61.0185,61.0383,60.9591,60.9591,24605.0
2016-08-19 13:30:00,61.57,61.62,61.54,61.55,39837.0,60.969,61.0185,60.9393,60.9492,39837.0
2016-08-19 13:35:00,61.55,61.64,61.54,61.64,26974.0,60.9492,61.0383,60.9393,61.0383,26974.0
2016-08-19 13:40:00,61.64,61.74,61.63,61.68,77552.0,61.0383,61.1373,61.0284,61.0779,77552.0
2016-08-19 13:45:00,61.68,61.69,61.64,61.65,24758.0,61.0779,61.0878,61.0383,61.0482,24758.0
2016-08-19 13:50:00,61.65,61.71,61.63,61.69,29495.0,61.0482,61.1076,61.0284,61.0878,29495.0
2016-08-19 13:55:00,61.7,61.72,61.67,61.71,41285.0,61.0977,61.1175,61.068,61.1076,41285.0
2016-08-19 14:00:00,61.71,61.74,61.68,61.71,21925.0,61.1076,61.1373,61.0779,61.1076,21925.0
2016-08-19 14:05:00,61.71,61.76,61.69,61.7,33964.0,61.1076,61.1571,61.0878,61.0977,33964.0
2016-08-19 14:10:00,61.7,61.73,61.67,61.68,42210.0,61.0977,61.1274,61.068,61.0779,42210.0
2016-08-19 14:15:00,61.67,61.77,61.66,61.74,34494.0,61.068,61.167,61.0581,61.1373,34494.0
2016-08-19 14:20:00,61.75,61.75,61.73,61.75,15541.0,61.1472,61.1472,61.1274,61.1472,15541.0
2016-08-19 14:25:00,61.74,61.74,61.7,61.71,37324.0,61.1373,61.1373,61.0977,61.1076,37324.0
2016-08-19 14:30:00,61.71,61.8,61.71,61.74,47613.0,61.1076,61.1967,61.1076,61.1373,47613.0
2016-08-19 14:35:00,61.75,61.78,61.75,61.78,17415.0,61.1472,61.1769,61.1472,61.1769,17415.0
2016-08-19 14:40:00,61.77,61.83,61.77,61.82,24259.0,61.167,61.2265,61.167,61.2165,24259.0
2016-08-19 14:45:00,61.83,61.86,61.82,61.82,14544.0,61.2265,61.2562,61.2165,61.2165,14544.0
2016-08-19 14:50:00,61.82,61.87,61.81,61.85,29924.0,61.2165,61.2661,61.2066,61.2463,29924.0
2016-08-19 14:55:00,61.85,61.86,61.82,61.85,19998.0,61.2463,61.2562,61.2165,61.2463,19998.0
2016-08-19 15:00:00,61.84,61.85,61.8,61.81,24282.0,61.2364,61.2463,61.1967,61.2066,24282.0
2016-08-19 15:05:00,61.8,61.82,61.77,61.77,44037.0,61.1967,61.2165,61.167,61.167,44037.0
2016-08-19 15:10:00,61.79,61.82,61.76,61.81,44867.0,61.1868,61.2165,61.1571,61.2066,44867.0
2016-08-19 15:15:00,61.8,61.82,61.79,61.8,27420.0,61.1967,61.2165,61.1868,61.1967,27420.0
2016-08-19 15:20:00,61.81,61.82,61.78,61.8,36479.0,61.2066,61.2165,61.1769,61.1967,36479.0
2016-08-19 15:25:00,61.8,61.86,61.79,61.84,55203.0,61.1967,61.2562,61.1868,61.2364,55203.0
2016-08-19 15:30:00,61.85,61.87,61.83,61.84,87800.0,61.2463,61.2661,61.2265,61.2364,87800.0
2016-08-19 15:35:00,61.85,61.87,61.79,61.81,82533.0,61.2463,61.2661,61.1868,61.2066,82533.0
2016-08-19 15:40:00,61.81,61.81,61.75,61.78,75231.0,61.2066,61.2066,61.1472,61.1769,75231.0
2016-08-19 15:45:00,61.77,61.79,61.72,61.76,129252.0,61.167,61.1868,61.1175,61.1571,129252.0
2016-08-19 15:50:00,61.75,61.77,61.72,61.77,82335.0,61.1472,61.167,61.1175,61.167,82335.0
2016-08-19 15:55:00,61.76,61.86,61.74,61.82,320302.0,61.1571,61.2562,61.1373,61.2165,320302.0
2016-08-22 09:30:00,62.39,62.68,62.03,62.54,429726.0,61.781,62.0682,61.4245,61.9295,429726.0
2016-08-22 09:35:00,62.53,62.96,62.47,62.95,253732.0,61.9196,62.3454,61.8602,62.3355,253732.0
2016-08-22 09:40:00,62.97,63.16,62.88,63.04,232859.0,62.3553,62.5435,62.2662,62.4246,232859.0
2016-08-22 09:45:00,63.05,63.35,63.01,63.16,199550.0,62.4345,62.7316,62.3949,62.5435,199550.0
2016-08-22 09:50:00,63.16,63.37,63.05,63.1,183949.0,62.5435,62.7514,62.4345,62.4841,183949.0
2016-08-22 09:55:00,63.09,63.27,63.08,63.21,83568.0,62.4742,62.6524,62.4642,62.593,83568.0
2016-08-22 10:00:00,63.2,63.26,63.0,63.01,81747.0,62.5831,62.6425,62.385,62.3949,81747.0
2016-08-22 10:05:00,63.0,63.05,62.89,62.94,101588.0,62.385,62.4345,62.2761,62.3256,101588.0
2016-08-22 10:10:00,62.94,63.16,62.93,63.16,89959.0,62.3256,62.5435,62.3157,62.5435,89959.0
2016-08-22 10:15:00,63.16,63.36,63.13,63.28,109364.0,62.5435,62.7415,62.5138,62.6623,109364.0
2016-08-22 10:20:00,63.28,63.39,63.24,63.39,142292.0,62.6623,62.7712,62.6227,62.7712,142292.0
2016-08-22 10:25:00,63.39,63.48,63.38,63.45,130406.0,62.7712,62.8603,62.7613,62.8306,130406.0
2016-08-22 10:30:00,63.46,63.54,63.45,63.51,93279.0,62.8405,62.9198,62.8306,62.8901,93279.0
2016-08-22 10:35:00,63.5,63.52,63.3,63.34,209643.0,62.8801,62.9,62.6821,62.7217,209643.0
2016-08-22 10:40:00,63.33,63.4,63.27,63.34,50544.0,62.7118,62.7811,62.6524,62.7217,50544.0
2016-08-22 10:45:00,63.34,63.36,63.26,63.34,35656.0,62.7217,62.7415,62.6425,62.7217,35656.0
2016-08-22 10:50:00,63.35,63.4,63.29,63.38,35845.0,62.7316,62.7811,62.6722,62.7613,35845.0
2016-08-22 10:55:00,63.37,63.4,63.28,63.29,40044.0,62.7514,62.7811,62.6623,62.6722,40044.0
2016-08-22 11:00:00,63.29,63.43,63.28,63.33,48702.0,62.6722,62.8108,62.6623,62.7118,48702.0
2016-08-22 11:05:00,63.32,63.38,63.3,63.32,48146.0,62.7019,62.7613,62.6821,62.7019,48146.0
2016-08-22 11:10:00,63.33,63.38,63.33,63.37,34946.0,62.7118,62.7613,62.7118,62.7514,34946.0
2016-08-22 11:15:00,63.38,63.38,63.2,63.2,68577.0,62.7613,62.7613,62.5831,62.5831,68577.0
2016-08-22 11:20:00,63.2,63.21,63.03,63.05,75628.0,62.5831,62.593,62.4147,62.4345,75628.0
2016-08-22 11:25:00,63.04,63.06,62.92,62.93,109722.0,62.4246,62.4444,62.3058,62.3157,109722.0
2016-08-22 11:30:00,62.92,62.93,62.85,62.9,97617.0,62.3058,62.3157,62.2365,62.286,97617.0
2016-08-22 11:35:00,62.9,63.02,62.89,62.99,53453.0,62.286,62.4048,62.2761,62.3751,53453.0
2016-08-22 11:40:00,62.98,63.05,62.97,62.97,63447.0,62.3652,62.4345,62.3553,62.3553,63447.0
2016-08-22 11:45:00,62.97,62.97,62.9,62.96,42262.0,62.3553,62.3553,62.286,62.3454,42262.0
2016-08-22 11:50:00,62.96,63.05,62.95,63.02,36957.0,62.3454,62.4345,62.3355,62.4048,36957.0
2016-08-22 11:55:00,63.01,63.01,62.93,62.94,42325.0,62.3949,62.3949,62.3157,62.3256,42325.0
2016-08-22 12:00:00,62.93,62.98,62.87,62.94,47912.0,62.3157,62.3652,62.2563,62.3256,47912.0
2016-08-22 12:05:00,62.93,62.95,62.89,62.91,33334.0,62.3157,62.3355,62.2761,62.2959,33334.0
2016-08-22 12:10:00,62.91,62.91,62.83,62.87,35825.0,62.2959,62.2959,62.2167,62.2563,35825.0
2016-08-22 12:15:00,62.87,62.92,62.83,62.87,34435.0,62.2563,62.3058,62.2167,62.2563,34435.0
2016-08-22 12:20:00,62.86,63.08,62.85,63.08,65648.0,62.2464,62.4642,62.2365,62.4642,65648.0
2016-08-22 12:25:00,63.09,63.23,63.05,63.06,56396.0,62.4742,62.6128,62.4345,62.4444,56396.0
2016-08-22 12:30:00,63.07,63.15,63.07,63.11,33577.0,62.4543,62.5336,62.4543,62.494,33577.0
2016-08-22 12:35:00,63.11,63.12,63.04,63.06,32261.0,62.494,62.5039,62.4246,62.4444,32261.0
2016-08-22 12:40:00,63.07,63.15,63.07,63.08,38364.0,62.4543,62.5336,62.4543,62.4642,38364.0
2016-08-22 12:45:00,63.08,63.11,63.03,63.08,42955.0,62.4642,62.494,62.4147,62.4642,42955.0
2016-08-22 12:50:00,63.08,63.14,63.06,63.13,41980.0,62.4642,62.5237,62.4444,62.5138,41980.0
2016-08-22 12:55:00,63.14,63.16,63.09,63.15,30611.0,62.5237,62.5435,62.4742,62.5336,30611.0
2016-08-22 13:00:00,63.14,63.15,63.06,63.07,40084.0,62.5237,62.5336,62.4444,62.4543,40084.0
2016-08-22 13:05:00,63.07,63.14,63.06,63.1,21586.0,62.4543,62.5237,62.4444,62.4841,21586.0
2016-08-22 13:10:00,63.1,63.18,63.1,63.15,34586.0,62.4841,62.5633,62.4841,62.5336,34586.0
2016-08-22 13:15:00,63.15,63.22,63.13,63.17,40630.0,62.5336,62.6029,62.5138,62.5534,40630.0
2016-08-22 13:20:00,63.18,63.19,62.93,62.95,62389.0,62.5633,62.5732,62.3157,62.3355,62389.0
2016-08-22 13:25:00,62.94,63.07,62.88,63.07,38363.0,62.3256,62.4543,62.2662,62.4543,38363.0
2016-08-22 13:30:00,63.06,63.06,62.99,63.03,27155.0,62.4444,62.4444,62.3751,62.4147,27155.0
2016-08-22 13:35:00,63.04,63.05,63.02,63.05,35315.0,62.4246,62.4345,62.4048,62.4345,35315.0
2016-08-22 13:40:00,63.04,63.08,63.02,63.07,31192.0,62.4246,62.4642,62.4048,62.4543,31192.0
2016-08-22 13:45:00,63.06,63.16,63.03,63.13,71393.0,62.4444,62.5435,62.4147,62.5138,71393.0
2016-08-22 13:50:00,63.14,63.15,63.07,63.11,28582.0,62.5237,62.5336,62.4543,62.494,28582.0
2016-08-22 13:55:00,63.12,63.16,63.07,63.08,31788.0,62.5039,62.5435,62.4543,62.4642,31788.0
2016-08-22 14:00:00,63.09,63.17,63.09,63.16,38126.0,62.4742,62.5534,62.4742,62.5435,38126.0
2016-08-22 14:05:00,63.16,63.17,63.12,63.12,18700.0,62.5435,62.5534,62.5039,62.5039,18700.0
2016-08-22 14:10:00,63.11,63.14,63.1,63.14,18187.0,62.494,62.5237,62.4841,62.5237,18187.0
2016-08-22 14:15:00,63.15,63.15,63.1,63.14,42353.0,62.5336,62.5336,62.4841,62.5237,42353.0
2016-08-22 14:20:00,63.14,63.19,63.13,63.17,11898.0,62.5237,62.5732,62.5138,62.5534,11898.0
2016-08-22 14:25:00,63.18,63.19,63.09,63.09,23721.0,62.5633,62.5732,62.4742,62.4742,23721.0
2016-08-22 14:30:00,63.08,63.14,63.06,63.14,45486.0,62.4642,62.5237,62.4444,62.5237,45486.0
2016-08-22 14:35:00,63.12,63.16,63.11,63.16,32185.0,62.5039,62.5435,62.494,62.5435,32185.0
2016-08-22 14:40:00,63.15,63.23,63.13,63.2,27122.0,62.5336,62.6128,62.5138,62.5831,27122.0
2016-08-22 14:45:00,63.2,63.22,63.14,63.14,29116.0,62.5831,62.6029,62.5237,62.5237,29116.0
2016-08-22 14:50:00,63.15,63.2,63.14,63.19,21140.0,62.5336,62.5831,62.5237,62.5732,21140.0
2016-08-22 14:55:00,63.19,63.22,63.17,63.19,25930.0,62.5732,62.6029,62.5534,62.5732,25930.0
2016-08-22 15:00:00,63.19,63.28,63.19,63.28,31313.0,62.5732,62.6623,62.5732,62.6623,31313.0
2016-08-22 15:05:00,63.28,63.37,63.27,63.37,108731.0,62.6623,62.7514,62.6524,62.7514,108731.0
2016-08-22 15:10:00,63.36,63.39,63.33,63.34,123392.0,62.7415,62.7712,62.7118,62.7217,123392.0
2016-08-22 15:15:00,63.34,63.36,63.3,63.32,116109.0,62.7217,62.7415,62.6821,62.7019,116109.0
2016-08-22 15:20:00,63.31,63.34,63.3,63.3,44074.0,62.692,62.7217,62.6821,62.6821,44074.0
2016-08-22 15:25:00,63.3,63.36,63.29,63.34,58325.0,62.6821,62.7415,62.6722,62.7217,58325.0
2016-08-22 15:30:00,63.34,63.42,63.34,63.41,181183.0,62.7217,62.8009,62.7217,62.791,181183.0
2016-08-22 15:35:00,63.4,63.43,63.36,63.37,129326.0,62.7811,62.8108,62.7415,62.7514,129326.0
2016-08-22 15:40:00,63.38,63.43,63.38,63.4,72352.0,62.7613,62.8108,62.7613,62.7811,72352.0
2016-08-22 15:45:00,63.41,63.47,63.39,63.41,81458.0,62.791,62.8504,62.7712,62.791,81458.0
2016-08-22 15:50:00,63.41,63.55,63.41,63.54,231620.0,62.791,62.9297,62.791,62.9198,231620.0
2016-08-22 15:55:00,63.54,63.57,63.49,63.55,311008.0,62.9198,62.9495,62.8702,62.9297,311008.0
2016-08-23 09:30:00,64.03,64.17,63.75,63.92,186988.0,63.405,63.5436,63.1277,63.296,186988.0
2016-08-23 09:35:00,63.93,63.93,63.71,63.77,121510.0,63.306,63.306,63.0881,63.1475,121510.0
2016-08-23 09:40:00,63.78,63.78,63.55,63.74,169436.0,63.1574,63.1574,62.9297,63.1178,169436.0
2016-08-23 09:45:00,63.74,63.89,63.7,63.85,90398.0,63.1178,63.2663,63.0782,63.2267,90398.0
2016-08-23 09:50:00,63.84,64.03,63.84,64.03,48359.0,63.2168,63.405,63.2168,63.405,48359.0
2016-08-23 09:55:00,64.04,64.14,63.94,63.96,125047.0,63.4149,63.5139,63.3159,63.3357,125047.0
2016-08-23 10:00:00,63.99,64.02,63.9,63.92,69693.0,63.3654,63.3951,63.2762,63.296,69693.0
2016-08-23 10:05:00,63.92,63.95,63.85,63.85,50836.0,63.296,63.3258,63.2267,63.2267,50836.0
2016-08-23 10:10:00,63.86,64.01,63.83,63.93,88099.0,63.2366,63.3852,63.2069,63.306,88099.0
2016-08-23 10:15:00,63.92,63.98,63.74,63.74,67344.0,63.296,63.3555,63.1178,63.1178,67344.0
2016-08-23 10:20:00,63.75,63.82,63.64,63.73,112156.0,63.1277,63.197,63.0188,63.1079,112156.0
2016-08-23 10:25:00,63.75,63.77,63.65,63.71,54914.0,63.1277,63.1475,63.0287,63.0881,54914.0
2016-08-23 10:30:00,63.72,63.83,63.7,63.78,56891.0,63.098,63.2069,63.0782,63.1574,56891.0
2016-08-23 10:35:00,63.78,63.86,63.75,63.83,75836.0,63.1574,63.2366,63.1277,63.2069,75836.0
2016-08-23 10:40:00,63.81,63.83,63.77,63.79,35964.0,63.1871,63.2069,63.1475,63.1673,35964.0
2016-08-23 10:45:00,63.8,63.92,63.79,63.85,76411.0,63.1772,63.296,63.1673,63.2267,76411.0
2016-08-23 10:50:00,63.85,63.87,63.78,63.8,44788.0,63.2267,63.2465,63.1574,63.1772,44788.0
2016-08-23 10:55:00,63.81,63.86,63.74,63.84,77831.0,63.1871,63.2366,63.1178,63.2168,77831.0
2016-08-23 11:00:00,63.84,63.88,63.81,63.83,37336.0,63.2168,63.2564,63.1871,63.2069,37336.0
2016-08-23 11:05:00,63.84,63.86,63.74,63.79,111520.0,63.2168,63.2366,63.1178,63.1673,111520.0
2016-08-23 11:10:00,63.77,63.8,63.72,63.8,58252.0,63.1475,63.1772,63.098,63.1772,58252.0
2016-08-23 11:15:00,63.8,63.82,63.75,63.75,31364.0,63.1772,63.197,63.1277,63.1277,31364.0
2016-08-23 11:20:00,63.75,63.83,63.72,63.82,27104.0,63.1277,63.2069,63.098,63.197,27104.0
2016-08-23 11:25:00,63.82,63.83,63.77,63.82,33429.0,63.197,63.2069,63.1475,63.197,33429.0
2016-08-23 11:30:00,63.82,63.85,63.8,63.83,30348.0,63.197,63.2267,63.1772,63.2069,30348.0
2016-08-23 11:35:00,63.83,63.87,63.8,63.86,46801.0,63.2069,63.2465,63.1772,63.2366,46801.0
2016-08-23 11:40:00,63.85,63.9,63.85,63.88,37255.0,63.2267,63.2762,63.2267,63.2564,37255.0
2016-08-23 11:45:00,63.88,63.88,63.7,63.7,30932.0,63.2564,63.2564,63.0782,63.0782,30932.0
2016-08-23 11:50:00,63.69,63.72,63.65,63.67,54408.0,63.0683,63.098,63.0287,63.0485,54408.0
2016-08-23 11:55:00,63.66,63.7,63.62,63.63,28128.0,63.0386,63.0782,62.999,63.0089,28128.0
2016-08-23 12:00:00,63.63,63.65,63.58,63.61,29397.0,63.0089,63.0287,62.9594,62.9891,29397.0
2016-08-23 12:05:00,63.61,63.66,63.53,63.53,44361.0,62.9891,63.0386,62.9099,62.9099,44361.0
2016-08-23 12:10:00,63.52,63.61,63.5,63.6,45221.0,62.9,62.9891,62.8801,62.9792,45221.0
2016-08-23 12:15:00,63.59,63.62,63.56,63.58,34589.0,62.9693,62.999,62.9396,62.9594,34589.0
2016-08-23 12:20:00,63.58,63.61,63.53,63.56,31494.0,62.9594,62.9891,62.9099,62.9396,31494.0
2016-08-23 12:25:00,63.55,63.6,63.51,63.51,38761.0,62.9297,62.9792,62.8901,62.8901,38761.0
2016-08-23 12:30:00,63.52,63.56,63.48,63.54,35775.0,62.9,62.9396,62.8603,62.9198,35775.0
2016-08-23 12:35:00,63.54,63.62,63.53,63.55,53020.0,62.9198,62.999,62.9099,62.9297,53020.0
2016-08-23 12:40:00,63.53,63.56,63.49,63.53,23890.0,62.9099,62.9396,62.8702,62.9099,23890.0
2016-08-23 12:45:00,63.52,63.57,63.5,63.54,55823.0,62.9,62.9495,62.8801,62.9198,55823.0
2016-08-23 12:50:00,63.54,63.58,63.45,63.46,51242.0,62.9198,62.9594,62.8306,62.8405,51242.0
2016-08-23 12:55:00,63.46,63.51,63.44,63.5,55613.0,62.8405,62.8901,62.8207,62.8801,55613.0
2016-08-23 13:00:00,63.5,63.5,63.44,63.48,32567.0,62.8801,62.8801,62.8207,62.8603,32567.0
2016-08-23 13:05:00,63.48,63.52,63.46,63.49,31295.0,62.8603,62.9,62.8405,62.8702,31295.0
2016-08-23 13:10:00,63.5,63.53,63.47,63.53,27651.0,62.8801,62.9099,62.8504,62.9099,27651.0
2016-08-23 13:15:00,63.53,63.55,63.46,63.47,43913.0,62.9099,62.9297,62.8405,62.8504,43913.0
2016-08-23 13:20:00,63.47,63.51,63.43,63.44,35675.0,62.8504,62.8901,62.8108,62.8207,35675.0
2016-08-23 13:25:00,63.45,63.5,63.45,63.5,27132.0,62.8306,62.8801,62.8306,62.8801,27132.0
2016-08-23 13:30:00,63.5,63.53,63.47,63.53,23467.0,62.8801,62.9099,62.8504,62.9099,23467.0
2016-08-23 13:35:00,63.54,63.54,63.5,63.53,25998.0,62.9198,62.9198,62.8801,62.9099,25998.0
2016-08-23 13:40:00,63.53,63.58,63.53,63.53,29115.0,62.9099,62.9594,62.9099,62.9099,29115.0
2016-08-23 13:45:00,63.52,63.57,63.49,63.56,37910.0,62.9,62.9495,62.8702,62.9396,37910.0
2016-08-23 13:50:00,63.55,63.56,63.51,63.56,36100.0,62.9297,62.9396,62.8901,62.9396,36100.0
2016-08-23 13:55:00,63.56,63.58,63.56,63.57,12298.0,62.9396,62.9594,62.9396,62.9495,12298.0
2016-08-23 14:00:00,63.58,63.6,63.51,63.55,33827.0,62.9594,62.9792,62.8901,62.9297,33827.0
2016-08-23 14:05:00,63.53,63.63,63.53,63.61,55567.0,62.9099,63.0089,62.9099,62.9891,55567.0
2016-08-23 14:10:00,63.61,63.67,63.59,63.67,38658.0,62.9891,63.0485,62.9693,63.0485,38658.0
2016-08-23 14:15:00,63.67,63.67,63.63,63.65,31952.0,63.0485,63.0485,63.0089,63.0287,31952.0
2016-08-23 14:20:00,63.65,63.67,63.63,63.64,18372.0,63.0287,63.0485,63.0089,63.0188,18372.0
2016-08-23 14:25:00,63.64,63.7,63.64,63.69,43226.0,63.0188,63.0782,63.0188,63.0683,43226.0
2016-08-23 14:30:00,63.69,63.81,63.69,63.77,98416.0,63.0683,63.1871,63.0683,63.1475,98416.0
2016-08-23 14:35:00,63.78,63.96,63.77,63.93,107397.0,63.1574,63.3357,63.1475,63.306,107397.0
2016-08-23 14:40:00,63.93,63.95,63.84,63.85,87417.0,63.306,63.3258,63.2168,63.2267,87417.0
2016-08-23 14:45:00,63.85,63.86,63.78,63.82,34921.0,63.2267,63.2366,63.1574,63.197,34921.0
2016-08-23 14:50:00,63.8,63.81,63.74,63.8,42245.0,63.1772,63.1871,63.1178,63.1772,42245.0
2016-08-23 14:55:00,63.8,63.87,63.79,63.87,38371.0,63.1772,63.2465,63.1673,63.2465,38371.0
2016-08-23 15:00:00,63.86,63.87,63.78,63.79,60358.0,63.2366,63.2465,63.1574,63.1673,60358.0
2016-08-23 15:05:00,63.8,63.82,63.75,63.75,57491.0,63.1772,63.197,63.1277,63.1277,57491.0
2016-08-23 15:10:00,63.75,63.79,63.74,63.78,32368.0,63.1277,63.1673,63.1178,63.1574,32368.0
2016-08-23 15:15:00,63.78,63.81,63.76,63.8,39434.0,63.1574,63.1871,63.1376,63.1772,39434.0
2016-08-23 15:20:00,63.79,63.83,63.78,63.82,44573.0,63.1673,63.2069,63.1574,63.197,44573.0
2016-08-23 15:25:00,63.82,63.88,63.81,63.88,36628.0,63.197,63.2564,63.1871,63.2564,36628.0
2016-08-23 15:30:00,63.88,63.88,63.82,63.84,54201.0,63.2564,63.2564,63.197,63.2168,54201.0
2016-08-23 15:35:00,63.83,63.85,63.8,63.82,35111.0,63.2069,63.2267,63.1772,63.197,35111.0
2016-08-23 15:40:00,63.82,63.88,63.82,63.83,64157.0,63.197,63.2564,63.197,63.2069,64157.0
2016-08-23 15:45:00,63.83,63.86,63.79,63.8,81337.0,63.2069,63.2366,63.1673,63.1772,81337.0
2016-08-23 15:50:00,63.8,63.86,63.79,63.79,78450.0,63.1772,63.2366,63.1673,63.1673,78450.0
2016-08-23 15:55:00,63.8,63.83,63.75,63.77,100400.0,63.1772,63.2069,63.1277,63.1475,100400.0
2016-08-24 09:30:00,63.7,64.02,63.66,64.02,124759.0,63.0782,63.3951,63.0386,63.3951,124759.0
2016-08-24 09:35:00,64.02,64.27,64.0,64.21,152624.0,63.3951,63.6426,63.3753,63.5832,152624.0
2016-08-24 09:40:00,64.21,64.46,64.16,64.42,208953.0,63.5832,63.8308,63.5337,63.7912,208953.0
2016-08-24 09:45:00,64.43,64.57,64.27,64.29,207443.0,63.8011,63.9397,63.6426,63.6624,207443.0
2016-08-24 09:50:00,64.3,64.3,64.07,64.28,68899.0,63.6723,63.6723,63.4446,63.6525,68899.0
2016-08-24 09:55:00,64.29,64.51,64.29,64.43,105995.0,63.6624,63.8803,63.6624,63.8011,105995.0
2016-08-24 10:00:00,64.45,64.52,64.38,64.45,166172.0,63.8209,63.8902,63.7516,63.8209,166172.0
2016-08-24 10:05:00,64.45,64.51,64.39,64.48,51152.0,63.8209,63.8803,63.7615,63.8506,51152.0
2016-08-24 10:10:00,64.46,64.49,64.43,64.47,44275.0,63.8308,63.8605,63.8011,63.8407,44275.0
2016-08-24 10:15:00,64.47,64.47,64.32,64.37,91612.0,63.8407,63.8407,63.6921,63.7417,91612.0
2016-08-24 10:20:00,64.37,64.44,64.33,64.37,83730.0,63.7417,63.811,63.702,63.7417,83730.0
2016-08-24 10:25:00,64.38,64.53,64.37,64.52,99118.0,63.7516,63.9001,63.7417,63.8902,99118.0
2016-08-24 10:30:00,64.48,64.59,64.47,64.58,69148.0,63.8506,63.9595,63.8407,63.9496,69148.0
2016-08-24 10:35:00,64.58,64.63,64.52,64.55,53781.0,63.9496,63.9991,63.8902,63.9199,53781.0
2016-08-24 10:40:00,64.56,64.58,64.5,64.58,58894.0,63.9298,63.9496,63.8704,63.9496,58894.0
2016-08-24 10:45:00,64.57,64.57,64.4,64.53,102708.0,63.9397,63.9397,63.7714,63.9001,102708.0
2016-08-24 10:50:00,64.52,64.62,64.49,64.62,40709.0,63.8902,63.9892,63.8605,63.9892,40709.0
2016-08-24 10:55:00,64.62,64.69,64.53,64.64,88785.0,63.9892,64.0585,63.9001,64.009,88785.0
2016-08-24 11:00:00,64.64,64.65,64.58,64.59,31205.0,64.009,64.0189,63.9496,63.9595,31205.0
2016-08-24 11:05:00,64.58,64.67,64.58,64.64,36043.0,63.9496,64.0387,63.9496,64.009,36043.0
2016-08-24 11:10:00,64.64,64.75,64.64,64.74,74474.0,64.009,64.1179,64.009,64.108,74474.0
2016-08-24 11:15:00,64.74,64.87,64.74,64.8,148720.0,64.108,64.2368,64.108,64.1675,148720.0
2016-08-24 11:20:00,64.81,64.85,64.72,64.79,142284.0,64.1774,64.217,64.0882,64.1576,142284.0
2016-08-24 11:25:00,64.79,64.89,64.76,64.79,175826.0,64.1576,64.2566,64.1279,64.1576,175826.0
2016-08-24 11:30:00,64.8,64.82,64.71,64.75,42060.0,64.1675,64.1873,64.0783,64.1179,42060.0
2016-08-24 11:35:00,64.74,64.76,64.67,64.73,35681.0,64.108,64.1279,64.0387,64.0981,35681.0
2016-08-24 11:40:00,64.73,64.73,64.61,64.61,48360.0,64.0981,64.0981,63.9793,63.9793,48360.0
2016-08-24 11:45:00,64.6,64.68,64.6,64.65,47605.0,63.9694,64.0486,63.9694,64.0189,47605.0
2016-08-24 11:50:00,64.64,64.64,64.56,64.56,38894.0,64.009,64.009,63.9298,63.9298,38894.0
2016-08-24 11:55:00,64.56,64.62,64.52,64.58,43140.0,63.9298,63.9892,63.8902,63.9496,43140.0
2016-08-24 12:00:00,64.59,64.59,64.53,64.59,25285.0,63.9595,63.9595,63.9001,63.9595,25285.0
2016-08-24 12:05:00,64.57,64.68,64.53,64.57,63959.0,63.9397,64.0486,63.9001,63.9397,63959.0
2016-08-24 12:10:00,64.58,64.64,64.57,64.59,27351.0,63.9496,64.009,63.9397,63.9595,27351.0
2016-08-24 12:15:00,64.59,64.6,64.52,64.55,50408.0,63.9595,63.9694,63.8902,63.9199,50408.0
2016-08-24 12:20:00,64.55,64.55,64.42,64.43,55989.0,63.9199,63.9199,63.7912,63.8011,55989.0
2016-08-24 12:25:00,64.43,64.47,64.37,64.37,25142.0,63.8011,63.8407,63.7417,63.7417,25142.0
2016-08-24 12:30:00,64.37,64.45,64.37,64.44,18756.0,63.7417,63.8209,63.7417,63.811,18756.0
2016-08-24 12:35:00,64.45,64.47,64.42,64.42,14901.0,63.8209,63.8407,63.7912,63.7912,14901.0
2016-08-24 12:40:00,64.41,64.47,64.4,64.47,29743.0,63.7813,63.8407,63.7714,63.8407,29743.0
2016-08-24 12:45:00,64.45,64.47,64.43,64.43,28339.0,63.8209,63.8407,63.8011,63.8011,28339.0
2016-08-24 12:50:00,64.44,64.5,64.42,64.48,31360.0,63.811,63.8704,63.7912,63.8506,31360.0
2016-08-24 12:55:00,64.48,64.53,64.48,64.52,37995.0,63.8506,63.9001,63.8506,63.8902,37995.0
2016-08-24 13:00:00,64.51,64.51,64.45,64.46,15138.0,63.8803,63.8803,63.8209,63.8308,15138.0
2016-08-24 13:05:00,64.47,64.52,64.46,64.47,39553.0,63.8407,63.8902,63.8308,63.8407,39553.0
2016-08-24 13:10:00,64.47,64.47,64.26,64.3,167718.0,63.8407,63.8407,63.6327,63.6723,167718.0
2016-08-24 13:15:00,64.3,64.3,64.22,64.25,214842.0,63.6723,63.6723,63.5931,63.6228,214842.0
2016-08-24 13:20:00,64.26,64.28,64.19,64.2,43967.0,63.6327,63.6525,63.5634,63.5733,43967.0
2016-08-24 13:25:00,64.21,64.21,64.14,64.15,57164.0,63.5832,63.5832,63.5139,63.5238,57164.0
2016-08-24 13:30:00,64.16,64.18,64.09,64.09,72310.0,63.5337,63.5535,63.4644,63.4644,72310.0
2016-08-24 13:35:00,64.09,64.11,63.97,63.99,79574.0,63.4644,63.4842,63.3456,63.3654,79574.0
2016-08-24 13:40:00,63.98,63.99,63.86,63.86,100340.0,63.3555,63.3654,63.2366,63.2366,100340.0
2016-08-24 13:45:00,63.86,63.88,63.71,63.72,163529.0,63.2366,63.2564,63.0881,63.098,163529.0
2016-08-24 13:50:00,63.72,63.73,63.5,63.56,276090.0,63.098,63.1079,62.8801,62.9396,276090.0
2016-08-24 13:55:00,63.55,63.57,63.41,63.43,207521.0,62.9297,62.9495,62.791,62.8108,207521.0
2016-08-24 14:00:00,63.43,63.44,62.85,62.85,496870.0,62.8108,62.8207,62.2365,62.2365,496870.0
2016-08-24 14:05:00,62.84,62.94,62.57,62.92,617362.0,62.2266,62.3256,61.9592,62.3058,617362.0
2016-08-24 14:10:00,62.92,63.01,62.79,62.96,377990.0,62.3058,62.3949,62.1771,62.3454,377990.0
2016-08-24 14:15:00,62.95,62.97,62.6,62.63,309550.0,62.3355,62.3553,61.9889,62.0186,309550.0
2016-08-24 14:20:00,62.63,62.75,62.18,62.28,424651.0,62.0186,62.1375,61.573,61.6721,424651.0
2016-08-24 14:25:00,62.27,62.42,62.14,62.21,437038.0,61.6622,61.8107,61.5334,61.6027,437038.0
2016-08-24 14:30:00,62.22,62.37,62.18,62.31,249490.0,61.6126,61.7612,61.573,61.7018,249490.0
2016-08-24 14:35:00,62.33,62.46,62.22,62.34,268079.0,61.7216,61.8503,61.6126,61.7315,268079.0
2016-08-24 14:40:00,62.33,62.33,62.18,62.22,154665.0,61.7216,61.7216,61.573,61.6126,154665.0
2016-08-24 14:45:00,62.23,62.35,62.14,62.15,197893.0,61.6225,61.7414,61.5334,61.5433,197893.0
2016-08-24 14:50:00,62.13,62.19,62.01,62.11,262206.0,61.5235,61.5829,61.4047,61.5037,262206.0
2016-08-24 14:55:00,62.12,62.27,62.06,62.16,287191.0,61.5136,61.6622,61.4542,61.5532,287191.0
2016-08-24 15:00:00,62.16,62.23,62.02,62.02,236451.0,61.5532,61.6225,61.4146,61.4146,236451.0
2016-08-24 15:05:00,62.03,62.03,61.04,61.07,509916.0,61.4245,61.4245,60.4442,60.4739,509916.0
2016-08-24 15:10:00,61.07,61.4,60.99,61.13,410384.0,60.4739,60.8006,60.3947,60.5333,410384.0
2016-08-24 15:15:00,61.13,61.31,60.73,60.92,529858.0,60.5333,60.7115,60.1372,60.3253,529858.0
2016-08-24 15:20:00,60.95,61.09,60.85,61.06,193957.0,60.355,60.4937,60.256,60.464,193957.0
2016-08-24 15:25:00,61.06,61.21,61.04,61.14,199819.0,60.464,60.6125,60.4442,60.5432,199819.0
2016-08-24 15:30:00,61.14,61.23,61.07,61.22,396779.0,60.5432,60.6323,60.4739,60.6224,396779.0
2016-08-24 15:35:00,61.22,61.25,60.97,61.05,489232.0,60.6224,60.6521,60.3748,60.4541,489232.0
2016-08-24 15:40:00,61.05,61.17,60.99,61.17,444312.0,60.4541,60.5729,60.3947,60.5729,444312.0
2016-08-24 15:45:00,61.18,61.21,60.9,60.92,428885.0,60.5828,60.6125,60.3055,60.3253,428885.0
2016-08-24 15:50:00,60.92,61.06,60.88,61.0,310189.0,60.3253,60.464,60.2857,60.4046,310189.0
2016-08-24 15:55:00,60.99,61.0,60.87,61.0,399131.0,60.3947,60.4046,60.2758,60.4046,399131.0
2016-08-25 09:30:00,61.21,61.58,60.96,61.07,351316.0,60.6125,60.9789,60.3649,60.4739,351316.0
2016-08-25 09:35:00,61.06,61.95,61.0,61.93,510053.0,60.464,61.3453,60.4046,61.3255,510053.0
2016-08-25 09:40:00,61.93,61.97,61.53,61.8,467906.0,61.3255,61.3651,60.9294,61.1967,467906.0
2016-08-25 09:45:00,61.8,61.87,61.54,61.6,93575.0,61.1967,61.2661,60.9393,60.9987,93575.0
2016-08-25 09:50:00,61.61,61.61,61.13,61.26,141236.0,61.0086,61.0086,60.5333,60.662,141236.0
2016-08-25 09:55:00,61.23,61.39,61.2,61.3,105290.0,60.6323,60.7907,60.6026,60.7016,105290.0
2016-08-25 10:00:00,61.3,61.84,61.23,61.77,250778.0,60.7016,61.2364,60.6323,61.167,250778.0
2016-08-25 10:05:00,61.78,61.79,61.59,61.65,106401.0,61.1769,61.1868,60.9888,61.0482,106401.0
2016-08-25 10:10:00,61.65,61.65,61.41,61.41,39015.0,61.0482,61.0482,60.8106,60.8106,39015.0
2016-08-25 10:15:00,61.4,61.44,61.32,61.38,50301.0,60.8006,60.8403,60.7214,60.7808,50301.0
2016-08-25 10:20:00,61.35,61.85,61.33,61.84,241710.0,60.7511,61.2463,60.7313,61.2364,241710.0
2016-08-25 10:25:00,61.85,61.85,61.62,61.63,70917.0,61.2463,61.2463,61.0185,61.0284,70917.0
2016-08-25 10:30:00,61.64,61.77,61.62,61.69,114559.0,61.0383,61.167,61.0185,61.0878,114559.0
2016-08-25 10:35:00,61.66,61.66,61.33,61.38,137726.0,61.0581,61.0581,60.7313,60.7808,137726.0
2016-08-25 10:40:00,61.38,61.58,61.31,61.56,54794.0,60.7808,60.9789,60.7115,60.9591,54794.0
2016-08-25 10:45:00,61.55,61.67,61.48,61.62,48529.0,60.9492,61.068,60.8799,61.0185,48529.0
2016-08-25 10:50:00,61.61,61.65,61.46,61.5,21817.0,61.0086,61.0482,60.8601,60.8997,21817.0
2016-08-25 10:55:00,61.5,61.59,61.47,61.48,36038.0,60.8997,60.9888,60.87,60.8799,36038.0
2016-08-25 11:00:00,61.5,61.83,61.5,61.8,140107.0,60.8997,61.2265,60.8997,61.1967,140107.0
2016-08-25 11:05:00,61.8,61.8,61.68,61.76,24912.0,61.1967,61.1967,61.0779,61.1571,24912.0
2016-08-25 11:10:00,61.74,61.76,61.6,61.67,55106.0,61.1373,61.1571,60.9987,61.068,55106.0
2016-08-25 11:15:00,61.69,61.89,61.69,61.82,56940.0,61.0878,61.2859,61.0878,61.2165,56940.0
2016-08-25 11:20:00,61.85,61.95,61.85,61.86,43349.0,61.2463,61.3453,61.2463,61.2562,43349.0
2016-08-25 11:25:00,61.85,61.87,61.65,61.72,217639.0,61.2463,61.2661,61.0482,61.1175,217639.0
2016-08-25 11:30:00,61.73,61.9,61.73,61.76,87329.0,61.1274,61.2958,61.1274,61.1571,87329.0
2016-08-25 11:35:00,61.75,61.84,61.72,61.76,37590.0,61.1472,61.2364,61.1175,61.1571,37590.0
2016-08-25 11:40:00,61.77,61.77,61.65,61.68,27392.0,61.167,61.167,61.0482,61.0779,27392.0
2016-08-25 11:45:00,61.69,61.8,61.67,61.76,33231.0,61.0878,61.1967,61.068,61.1571,33231.0
2016-08-25 11:50:00,61.76,61.78,61.68,61.77,72884.0,61.1571,61.1769,61.0779,61.167,72884.0
2016-08-25 11:55:00,61.78,61.82,61.74,61.82,61748.0,61.1769,61.2165,61.1373,61.2165,61748.0
2016-08-25 12:00:00,61.81,61.82,61.64,61.64,67307.0,61.2066,61.2165,61.0383,61.0383,67307.0
2016-08-25 12:05:00,61.66,61.68,61.56,61.56,59974.0,61.0581,61.0779,60.9591,60.9591,59974.0
2016-08-25 12:10:00,61.56,61.59,61.45,61.45,105844.0,60.9591,60.9888,60.8502,60.8502,105844.0
2016-08-25 12:15:00,61.44,61.53,61.42,61.47,79994.0,60.8403,60.9294,60.8205,60.87,79994.0
2016-08-25 12:20:00,61.44,61.45,61.34,61.41,49265.0,60.8403,60.8502,60.7412,60.8106,49265.0
2016-08-25 12:25:00,61.42,61.43,61.31,61.42,78349.0,60.8205,60.8304,60.7115,60.8205,78349.0
2016-08-25 12:30:00,61.44,61.49,61.4,61.49,30014.0,60.8403,60.8898,60.8006,60.8898,30014.0
2016-08-25 12:35:00,61.49,61.49,61.37,61.43,28039.0,60.8898,60.8898,60.7709,60.8304,28039.0
2016-08-25 12:40:00,61.44,61.46,61.34,61.37,32067.0,60.8403,60.8601,60.7412,60.7709,32067.0
2016-08-25 12:45:00,61.4,61.45,61.35,61.36,19083.0,60.8006,60.8502,60.7511,60.761,19083.0
2016-08-25 12:50:00,61.37,61.38,61.29,61.29,31760.0,60.7709,60.7808,60.6917,60.6917,31760.0
2016-08-25 12:55:00,61.29,61.36,61.29,61.36,28203.0,60.6917,60.761,60.6917,60.761,28203.0
2016-08-25 13:00:00,61.36,61.44,61.36,61.37,32465.0,60.761,60.8403,60.761,60.7709,32465.0
2016-08-25 13:05:00,61.38,61.4,61.29,61.31,19154.0,60.7808,60.8006,60.6917,60.7115,19154.0
2016-08-25 13:10:00,61.3,61.34,61.24,61.26,44056.0,60.7016,60.7412,60.6422,60.662,44056.0
2016-08-25 13:15:00,61.26,61.28,61.16,61.18,216041.0,60.662,60.6818,60.563,60.5828,216041.0
2016-08-25 13:20:00,61.17,61.25,61.16,61.2,104909.0,60.5729,60.6521,60.563,60.6026,104909.0
2016-08-25 13:25:00,61.21,61.36,61.21,61.35,154308.0,60.6125,60.761,60.6125,60.7511,154308.0
2016-08-25 13:30:00,61.35,61.38,61.22,61.23,35012.0,60.7511,60.7808,60.6224,60.6323,35012.0
2016-08-25 13:35:00,61.22,61.23,60.95,60.95,186175.0,60.6224,60.6323,60.355,60.355,186175.0
2016-08-25 13:40:00,60.96,61.08,60.71,60.71,399267.0,60.3649,60.4838,60.1174,60.1174,399267.0
2016-08-25 13:45:00,60.7,60.77,60.45,60.45,225208.0,60.1075,60.1768,59.8599,59.8599,225208.0
2016-08-25 13:50:00,60.45,60.58,60.39,60.55,293812.0,59.8599,59.9887,59.8005,59.9589,293812.0
2016-08-25 13:55:00,60.55,60.61,60.52,60.55,71996.0,59.9589,60.0184,59.9292,59.9589,71996.0
2016-08-25 14:00:00,60.54,60.57,60.5,60.52,162955.0,59.949,59.9788,59.9094,59.9292,162955.0
2016-08-25 14:05:00,60.52,60.52,60.14,60.23,393491.0,59.9292,59.9292,59.5529,59.6421,393491.0
2016-08-25 14:10:00,60.22,60.3,60.2,60.29,118030.0,59.6322,59.7114,59.6124,59.7015,118030.0
2016-08-25 14:15:00,60.27,60.29,60.09,60.1,251673.0,59.6817,59.7015,59.5034,59.5133,251673.0
2016-08-25 14:20:00,60.1,60.1,59.91,59.93,287361.0,59.5133,59.5133,59.3252,59.345,287361.0
2016-08-25 14:25:00,59.92,59.96,59.84,59.94,117879.0,59.3351,59.3747,59.2559,59.3549,117879.0
2016-08-25 14:30:00,59.94,60.19,59.92,60.0,255141.0,59.3549,59.6025,59.3351,59.4143,255141.0
2016-08-25 14:35:00,60.01,60.06,59.95,59.97,121364.0,59.4242,59.4737,59.3648,59.3846,121364.0
2016-08-25 14:40:00,59.97,60.02,59.85,59.89,200235.0,59.3846,59.4341,59.2658,59.3054,200235.0
2016-08-25 14:45:00,59.88,59.9,59.64,59.7,222985.0,59.2955,59.3153,59.0578,59.1172,222985.0
2016-08-25 14:50:00,59.71,59.73,59.62,59.62,85268.0,59.1271,59.147,59.038,59.038,85268.0
2016-08-25 14:55:00,59.62,59.64,59.29,59.35,340949.0,59.038,59.0578,58.7112,58.7707,340949.0
2016-08-25 15:00:00,59.35,59.38,59.13,59.14,315327.0,58.7707,58.8004,58.5528,58.5627,315327.0
2016-08-25 15:05:00,59.14,59.63,59.13,59.61,420587.0,58.5627,59.0479,58.5528,59.0281,420587.0
2016-08-25 15:10:00,59.59,59.66,59.45,59.53,192422.0,59.0083,59.0776,58.8697,58.9489,192422.0
2016-08-25 15:15:00,59.52,59.62,59.41,59.46,155433.0,58.939,59.038,58.8301,58.8796,155433.0
2016-08-25 15:20:00,59.46,59.65,59.46,59.64,123121.0,58.8796,59.0677,58.8796,59.0578,123121.0
2016-08-25 15:25:00,59.66,60.1,59.64,59.93,563511.0,59.0776,59.5133,59.0578,59.345,563511.0
2016-08-25 15:30:00,59.93,60.29,59.85,60.19,396036.0,59.345,59.7015,59.2658,59.6025,396036.0
2016-08-25 15:35:00,60.19,60.33,60.14,60.29,246752.0,59.6025,59.7411,59.5529,59.7015,246752.0
2016-08-25 15:40:00,60.29,60.29,60.13,60.22,219682.0,59.7015,59.7015,59.543,59.6322,219682.0
2016-08-25 15:45:00,60.21,60.25,60.13,60.22,201591.0,59.6223,59.6619,59.543,59.6322,201591.0
2016-08-25 15:50:00,60.22,60.24,60.16,60.23,182114.0,59.6322,59.652,59.5728,59.6421,182114.0
2016-08-25 15:55:00,60.24,60.37,60.19,60.36,518948.0,59.652,59.7807,59.6025,59.7708,518948.0
2016-08-26 09:30:00,60.53,60.82,60.33,60.74,271076.0,59.9391,60.2263,59.7411,60.1471,271076.0
2016-08-26 09:35:00,60.74,61.15,60.69,60.93,297399.0,60.1471,60.5531,60.0976,60.3352,297399.0
2016-08-26 09:40:00,60.93,60.96,60.5,60.58,264917.0,60.3352,60.3649,59.9094,59.9887,264917.0
2016-08-26 09:45:00,60.58,61.04,60.58,60.95,222851.0,59.9887,60.4442,59.9887,60.355,222851.0
2016-08-26 09:50:00,60.95,61.09,60.82,61.03,201203.0,60.355,60.4937,60.2263,60.4343,201203.0
2016-08-26 09:55:00,61.03,61.08,60.92,60.94,87691.0,60.4343,60.4838,60.3253,60.3451,87691.0
2016-08-26 10:00:00,60.93,61.3,60.63,61.29,268761.0,60.3352,60.7016,60.0382,60.6917,268761.0
2016-08-26 10:05:00,61.29,61.32,61.05,61.21,113439.0,60.6917,60.7214,60.4541,60.6125,113439.0
2016-08-26 10:10:00,61.22,61.35,61.13,61.33,194767.0,60.6224,60.7511,60.5333,60.7313,194767.0
2016-08-26 10:15:00,61.35,61.76,61.35,61.52,281469.0,60.7511,61.1571,60.7511,60.9195,281469.0
2016-08-26 10:20:00,61.5,61.55,61.13,61.5,468955.0,60.8997,60.9492,60.5333,60.8997,468955.0
2016-08-26 10:25:00,61.5,61.6,61.42,61.6,103192.0,60.8997,60.9987,60.8205,60.9987,103192.0
2016-08-26 10:30:00,61.6,61.6,61.35,61.35,114888.0,60.9987,60.9987,60.7511,60.7511,114888.0
2016-08-26 10:35:00,61.35,61.35,61.21,61.29,72259.0,60.7511,60.7511,60.6125,60.6917,72259.0
2016-08-26 10:40:00,61.28,61.28,61.06,61.11,140058.0,60.6818,60.6818,60.464,60.5135,140058.0
2016-08-26 10:45:00,61.09,61.14,60.96,60.99,202409.0,60.4937,60.5432,60.3649,60.3947,202409.0
2016-08-26 10:50:00,60.97,61.16,60.89,61.12,151908.0,60.3748,60.563,60.2956,60.5234,151908.0
2016-08-26 10:55:00,61.14,61.27,61.09,61.13,121790.0,60.5432,60.6719,60.4937,60.5333,121790.0
2016-08-26 11:00:00,61.14,61.19,61.08,61.09,53628.0,60.5432,60.5927,60.4838,60.4937,53628.0
2016-08-26 11:05:00,61.09,61.19,61.07,61.07,37350.0,60.4937,60.5927,60.4739,60.4739,37350.0
2016-08-26 11:10:00,61.05,61.13,61.02,61.13,22532.0,60.4541,60.5333,60.4244,60.5333,22532.0
2016-08-26 11:15:00,61.19,61.35,61.19,61.33,104206.0,60.5927,60.7511,60.5927,60.7313,104206.0
2016-08-26 11:20:00,61.33,61.39,61.3,61.38,62198.0,60.7313,60.7907,60.7016,60.7808,62198.0
2016-08-26 11:25:00,61.39,61.47,61.34,61.4,83170.0,60.7907,60.87,60.7412,60.8006,83170.0
2016-08-26 11:30:00,61.39,61.47,61.38,61.43,50757.0,60.7907,60.87,60.7808,60.8304,50757.0
2016-08-26 11:35:00,61.44,61.44,61.16,61.22,155232.0,60.8403,60.8403,60.563,60.6224,155232.0
2016-08-26 11:40:00,61.24,61.24,60.98,61.13,86314.0,60.6422,60.6422,60.3847,60.5333,86314.0
2016-08-26 11:45:00,61.14,61.14,61.03,61.05,22334.0,60.5432,60.5432,60.4343,60.4541,22334.0
2016-08-26 11:50:00,61.06,61.07,60.74,60.96,182606.0,60.464,60.4739,60.1471,60.3649,182606.0
2016-08-26 11:55:00,60.96,60.99,60.79,60.8,41057.0,60.3649,60.3947,60.1966,60.2065,41057.0
2016-08-26 12:00:00,60.8,60.8,60.57,60.66,167789.0,60.2065,60.2065,59.9788,60.0679,167789.0
2016-08-26 12:05:00,60.66,60.67,60.34,60.44,248885.0,60.0679,60.0778,59.751,59.85,248885.0
2016-08-26 12:10:00,60.46,60.57,60.23,60.53,192626.0,59.8698,59.9788,59.6421,59.9391,192626.0
2016-08-26 12:15:00,60.52,60.65,60.43,60.63,86263.0,59.9292,60.058,59.8401,60.0382,86263.0
2016-08-26 12:20:00,60.61,60.93,60.58,60.82,298797.0,60.0184,60.3352,59.9887,60.2263,298797.0
2016-08-26 12:25:00,60.8,60.83,60.67,60.73,91185.0,60.2065,60.2362,60.0778,60.1372,91185.0
2016-08-26 12:30:00,60.73,60.73,60.48,60.68,126850.0,60.1372,60.1372,59.8896,60.0877,126850.0
2016-08-26 12:35:00,60.69,60.76,60.61,60.74,80760.0,60.0976,60.1669,60.0184,60.1471,80760.0
2016-08-26 12:40:00,60.73,60.79,60.62,60.62,50095.0,60.1372,60.1966,60.0283,60.0283,50095.0
2016-08-26 12:45:00,60.6,60.62,60.38,60.38,28334.0,60.0085,60.0283,59.7906,59.7906,28334.0
2016-08-26 12:50:00,60.38,60.52,60.25,60.52,123077.0,59.7906,59.9292,59.6619,59.9292,123077.0
2016-08-26 12:55:00,60.57,60.67,60.54,60.63,82631.0,59.9788,60.0778,59.949,60.0382,82631.0
2016-08-26 13:00:00,60.63,60.74,60.54,60.58,125828.0,60.0382,60.1471,59.949,59.9887,125828.0
2016-08-26 13:05:00,60.56,60.56,60.41,60.51,36108.0,59.9688,59.9688,59.8203,59.9193,36108.0
2016-08-26 13:10:00,60.5,60.57,60.41,60.41,12994.0,59.9094,59.9788,59.8203,59.8203,12994.0
2016-08-26 13:15:00,60.44,60.46,60.35,60.35,21231.0,59.85,59.8698,59.7609,59.7609,21231.0
2016-08-26 13:20:00,60.35,60.38,60.18,60.21,85778.0,59.7609,59.7906,59.5926,59.6223,85778.0
2016-08-26 13:25:00,60.21,60.44,60.21,60.37,151392.0,59.6223,59.85,59.6223,59.7807,151392.0
2016-08-26 13:30:00,60.37,60.49,60.36,60.38,62976.0,59.7807,59.8995,59.7708,59.7906,62976.0
2016-08-26 13:35:00,60.38,60.38,60.2,60.21,216243.0,59.7906,59.7906,59.6124,59.6223,216243.0
2016-08-26 13:40:00,60.2,60.41,60.2,60.33,42604.0,59.6124,59.8203,59.6124,59.7411,42604.0
2016-08-26 13:45:00,60.33,60.37,60.25,60.3,59975.0,59.7411,59.7807,59.6619,59.7114,59975.0
2016-08-26 13:50:00,60.3,60.36,60.24,60.27,69129.0,59.7114,59.7708,59.652,59.6817,69129.0
2016-08-26 13:55:00,60.3,60.31,60.17,60.22,49036.0,59.7114,59.7213,59.5827,59.6322,49036.0
2016-08-26 14:00:00,60.22,60.28,60.19,60.27,46156.0,59.6322,59.6916,59.6025,59.6817,46156.0
2016-08-26 14:05:00,60.29,60.49,60.23,60.48,92580.0,59.7015,59.8995,59.6421,59.8896,92580.0
2016-08-26 14:10:00,60.5,60.53,60.34,60.37,75706.0,59.9094,59.9391,59.751,59.7807,75706.0
2016-08-26 14:15:00,60.38,60.41,60.25,60.3,49217.0,59.7906,59.8203,59.6619,59.7114,49217.0
2016-08-26 14:20:00,60.32,60.37,60.28,60.34,53707.0,59.7312,59.7807,59.6916,59.751,53707.0
2016-08-26 14:25:00,60.34,60.39,60.26,60.33,68797.0,59.751,59.8005,59.6718,59.7411,68797.0
2016-08-26 14:30:00,60.34,60.36,60.26,60.36,84755.0,59.751,59.7708,59.6718,59.7708,84755.0
2016-08-26 14:35:00,60.35,60.46,60.33,60.44,69021.0,59.7609,59.8698,59.7411,59.85,69021.0
2016-08-26 14:40:00,60.45,60.45,60.38,60.42,50859.0,59.8599,59.8599,59.7906,59.8302,50859.0
2016-08-26 14:45:00,60.41,60.5,60.37,60.48,155789.0,59.8203,59.9094,59.7807,59.8896,155789.0
2016-08-26 14:50:00,60.49,60.6,60.47,60.59,220113.0,59.8995,60.0085,59.8797,59.9986,220113.0
2016-08-26 14:55:00,60.59,60.66,60.52,60.52,65032.0,59.9986,60.0679,59.9292,59.9292,65032.0
2016-08-26 15:00:00,60.5,60.7,60.5,60.6,113411.0,59.9094,60.1075,59.9094,60.0085,113411.0
2016-08-26 15:05:00,60.6,60.67,60.6,60.63,25423.0,60.0085,60.0778,60.0085,60.0382,25423.0
2016-08-26 15:10:00,60.63,60.73,60.61,60.72,86223.0,60.0382,60.1372,60.0184,60.1273,86223.0
2016-08-26 15:15:00,60.72,60.81,60.69,60.78,137459.0,60.1273,60.2164,60.0976,60.1867,137459.0
2016-08-26 15:20:00,60.79,60.86,60.76,60.85,88165.0,60.1966,60.2659,60.1669,60.256,88165.0
2016-08-26 15:25:00,60.86,61.07,60.84,61.04,139056.0,60.2659,60.4739,60.2461,60.4442,139056.0
2016-08-26 15:30:00,61.03,61.24,61.03,61.14,178494.0,60.4343,60.6422,60.4343,60.5432,178494.0
2016-08-26 15:35:00,61.15,61.16,60.94,61.05,206507.0,60.5531,60.563,60.3451,60.4541,206507.0
2016-08-26 15:40:00,61.06,61.11,60.97,60.97,125813.0,60.464,60.5135,60.3748,60.3748,125813.0
2016-08-26 15:45:00,60.98,61.12,60.95,61.07,246046.0,60.3847,60.5234,60.355,60.4739,246046.0
2016-08-26 15:50:00,61.08,61.15,60.99,61.01,120498.0,60.4838,60.5531,60.3947,60.4145,120498.0
2016-08-26 15:55:00,61.01,61.15,61.0,61.11,231337.0,60.4145,60.5531,60.4046,60.5135,231337.0
2016-08-29 09:30:00,61.45,61.46,61.05,61.08,102902.0,60.8502,60.8601,60.4541,60.4838,102902.0
2016-08-29 09:35:00,61.1,61.11,60.78,60.85,184358.0,60.5036,60.5135,60.1867,60.256,184358.0
2016-08-29 09:40:00,60.88,61.09,60.78,61.01,86341.0,60.2857,60.4937,60.1867,60.4145,86341.0
2016-08-29 09:45:00,60.96,61.0,60.59,60.62,83036.0,60.3649,60.4046,59.9986,60.0283,83036.0
2016-08-29 09:50:00,60.63,60.76,60.47,60.49,111994.0,60.0382,60.1669,59.8797,59.8995,111994.0
2016-08-29 09:55:00,60.53,60.69,60.46,60.61,138817.0,59.9391,60.0976,59.8698,60.0184,138817.0
2016-08-29 10:00:00,60.61,60.72,60.43,60.72,211664.0,60.0184,60.1273,59.8401,60.1273,211664.0
2016-08-29 10:05:00,60.71,61.03,60.69,60.78,221421.0,60.1174,60.4343,60.0976,60.1867,221421.0
2016-08-29 10:10:00,60.78,60.78,60.65,60.74,55089.0,60.1867,60.1867,60.058,60.1471,55089.0
2016-08-29 10:15:00,60.76,60.92,60.75,60.87,80425.0,60.1669,60.3253,60.157,60.2758,80425.0
2016-08-29 10:20:00,60.89,60.89,60.78,60.83,64437.0,60.2956,60.2956,60.1867,60.2362,64437.0
2016-08-29 10:25:00,60.84,60.9,60.77,60.78,60514.0,60.2461,60.3055,60.1768,60.1867,60514.0
2016-08-29 10:30:00,60.78,60.84,60.72,60.74,57988.0,60.1867,60.2461,60.1273,60.1471,57988.0
2016-08-29 10:35:00,60.74,60.74,60.46,60.49,171214.0,60.1471,60.1471,59.8698,59.8995,171214.0
2016-08-29 10:40:00,60.5,60.63,60.5,60.53,71652.0,59.9094,60.0382,59.9094,59.9391,71652.0
2016-08-29 10:45:00,60.55,60.76,60.54,60.74,85133.0,59.9589,60.1669,59.949,60.1471,85133.0
2016-08-29 10:50:00,60.77,60.8,60.64,60.66,50995.0,60.1768,60.2065,60.0481,60.0679,50995.0
2016-08-29 10:55:00,60.69,60.7,60.63,60.65,32442.0,60.0976,60.1075,60.0382,60.058,32442.0
2016-08-29 11:00:00,60.67,60.76,60.63,60.63,44003.0,60.0778,60.1669,60.0382,60.0382,44003.0
2016-08-29 11:05:00,60.63,60.66,60.53,60.54,40895.0,60.0382,60.0679,59.9391,59.949,40895.0
2016-08-29 11:10:00,60.54,60.62,60.54,60.59,21936.0,59.949,60.0283,59.949,59.9986,21936.0
2016-08-29 11:15:00,60.58,60.61,60.47,60.47,65976.0,59.9887,60.0184,59.8797,59.8797,65976.0
2016-08-29 11:20:00,60.48,60.55,60.45,60.53,32197.0,59.8896,59.9589,59.8599,59.9391,32197.0
2016-08-29 11:25:00,60.52,60.68,60.51,60.67,58110.0,59.9292,60.0877,59.9193,60.0778,58110.0
2016-08-29 11:30:00,60.7,60.78,60.62,60.69,38055.0,60.1075,60.1867,60.0283,60.0976,38055.0
2016-08-29 11:35:00,60.7,60.73,60.67,60.7,30735.0,60.1075,60.1372,60.0778,60.1075,30735.0
2016-08-29 11:40:00,60.72,60.9,60.72,60.88,101246.0,60.1273,60.3055,60.1273,60.2857,101246.0
2016-08-29 11:45:00,60.88,60.98,60.86,60.97,52752.0,60.2857,60.3847,60.2659,60.3748,52752.0
2016-08-29 11:50:00,60.98,60.99,60.91,60.91,33867.0,60.3847,60.3947,60.3154,60.3154,33867.0
2016-08-29 11:55:00,60.93,60.94,60.79,60.82,35032.0,60.3352,60.3451,60.1966,60.2263,35032.0
2016-08-29 12:00:00,60.82,60.87,60.78,60.85,41087.0,60.2263,60.2758,60.1867,60.256,41087.0
2016-08-29 12:05:00,60.85,60.92,60.8,60.92,23458.0,60.256,60.3253,60.2065,60.3253,23458.0
2016-08-29 12:10:00,60.93,61.04,60.93,61.01,65668.0,60.3352,60.4442,60.3352,60.4145,65668.0
2016-08-29 12:15:00,61.01,61.04,60.97,60.98,59241.0,60.4145,60.4442,60.3748,60.3847,59241.0
2016-08-29 12:20:00,60.99,61.09,60.97,61.09,17786.0,60.3947,60.4937,60.3748,60.4937,17786.0
2016-08-29 12:25:00,61.11,61.16,61.03,61.11,107209.0,60.5135,60.563,60.4343,60.5135,107209.0
2016-08-29 12:30:00,61.12,61.2,61.1,61.16,82694.0,60.5234,60.6026,60.5036,60.563,82694.0
2016-08-29 12:35:00,61.18,61.24,61.14,61.14,68067.0,60.5828,60.6422,60.5432,60.5432,68067.0
2016-08-29 12:40:00,61.14,61.18,61.1,61.11,25794.0,60.5432,60.5828,60.5036,60.5135,25794.0
2016-08-29 12:45:00,61.12,61.23,61.11,61.19,19845.0,60.5234,60.6323,60.5135,60.5927,19845.0
2016-08-29 12:50:00,61.19,61.21,60.99,60.99,44464.0,60.5927,60.6125,60.3947,60.3947,44464.0
2016-08-29 12:55:00,60.99,61.14,60.98,61.14,68708.0,60.3947,60.5432,60.3847,60.5432,68708.0
2016-08-29 13:00:00,61.14,61.22,61.11,61.17,47825.0,60.5432,60.6224,60.5135,60.5729,47825.0
2016-08-29 13:05:00,61.17,61.19,61.11,61.14,24021.0,60.5729,60.5927,60.5135,60.5432,24021.0
2016-08-29 13:10:00,61.14,61.2,61.14,61.14,11841.0,60.5432,60.6026,60.5432,60.5432,11841.0
2016-08-29 13:15:00,61.15,61.17,61.1,61.14,68542.0,60.5531,60.5729,60.5036,60.5432,68542.0
2016-08-29 13:20:00,61.13,61.22,61.13,61.22,31939.0,60.5333,60.6224,60.5333,60.6224,31939.0
2016-08-29 13:25:00,61.22,61.26,61.22,61.24,32752.0,60.6224,60.662,60.6224,60.6422,32752.0
2016-08-29 13:30:00,61.24,61.28,61.23,61.24,24785.0,60.6422,60.6818,60.6323,60.6422,24785.0
2016-08-29 13:35:00,61.24,61.27,61.22,61.24,32724.0,60.6422,60.6719,60.6224,60.6422,32724.0
2016-08-29 13:40:00,61.23,61.35,61.23,61.34,52305.0,60.6323,60.7511,60.6323,60.7412,52305.0
2016-08-29 13:45:00,61.33,61.35,61.3,61.31,77165.0,60.7313,60.7511,60.7016,60.7115,77165.0
2016-08-29 13:50:00,61.31,61.36,61.27,61.27,56949.0,60.7115,60.761,60.6719,60.6719,56949.0
2016-08-29 13:55:00,61.26,61.27,61.16,61.2,82651.0,60.662,60.6719,60.563,60.6026,82651.0
2016-08-29 14:00:00,61.2,61.29,61.2,61.28,40233.0,60.6026,60.6917,60.6026,60.6818,40233.0
2016-08-29 14:05:00,61.29,61.29,61.23,61.26,18417.0,60.6917,60.6917,60.6323,60.662,18417.0
2016-08-29 14:10:00,61.26,61.29,61.26,61.26,18192.0,60.662,60.6917,60.662,60.662,18192.0
2016-08-29 14:15:00,61.27,61.27,61.17,61.22,55291.0,60.6719,60.6719,60.5729,60.6224,55291.0
2016-08-29 14:20:00,61.22,61.23,61.21,61.23,12034.0,60.6224,60.6323,60.6125,60.6323,12034.0
2016-08-29 14:25:00,61.22,61.22,61.17,61.21,52130.0,60.6224,60.6224,60.5729,60.6125,52130.0
2016-08-29 14:30:00,61.21,61.24,61.1,61.13,94585.0,60.6125,60.6422,60.5036,60.5333,94585.0
2016-08-29 14:35:00,61.13,61.18,61.1,61.1,41554.0,60.5333,60.5828,60.5036,60.5036,41554.0
2016-08-29 14:40:00,61.09,61.09,60.96,60.98,105726.0,60.4937,60.4937,60.3649,60.3847,105726.0
2016-08-29 14:45:00,60.99,61.01,60.97,60.99,34845.0,60.3947,60.4145,60.3748,60.3947,34845.0
2016-08-29 14:50:00,61.0,61.07,61.0,61.05,52108.0,60.4046,60.4739,60.4046,60.4541,52108.0
2016-08-29 14:55:00,61.05,61.12,61.04,61.1,52753.0,60.4541,60.5234,60.4442,60.5036,52753.0
2016-08-29 15:00:00,61.09,61.09,61.01,61.03,39906.0,60.4937,60.4937,60.4145,60.4343,39906.0
2016-08-29 15:05:00,61.04,61.09,61.01,61.09,24140.0,60.4442,60.4937,60.4145,60.4937,24140.0
2016-08-29 15:10:00,61.08,61.12,61.07,61.09,66522.0,60.4838,60.5234,60.4739,60.4937,66522.0
2016-08-29 15:15:00,61.09,61.11,61.05,61.06,37575.0,60.4937,60.5135,60.4541,60.464,37575.0
2016-08-29 15:20:00,61.07,61.11,60.99,60.99,36252.0,60.4739,60.5135,60.3947,60.3947,36252.0
2016-08-29 15:25:00,60.98,61.02,60.97,60.99,26447.0,60.3847,60.4244,60.3748,60.3947,26447.0
2016-08-29 15:30:00,60.99,61.0,60.94,60.94,33688.0,60.3947,60.4046,60.3451,60.3451,33688.0
2016-08-29 15:35:00,60.94,61.05,60.94,61.04,56919.0,60.3451,60.4541,60.3451,60.4442,56919.0
2016-08-29 15:40:00,61.05,61.05,60.96,60.96,64270.0,60.4541,60.4541,60.3649,60.3649,64270.0
2016-08-29 15:45:00,60.97,61.0,60.95,60.95,81507.0,60.3748,60.4046,60.355,60.355,81507.0
2016-08-29 15:50:00,60.96,61.02,60.96,60.99,114278.0,60.3649,60.4244,60.3649,60.3947,114278.0
2016-08-29 15:55:00,61.0,61.05,60.97,61.01,139414.0,60.4046,60.4541,60.3748,60.4145,139414.0
2016-08-30 09:30:00,61.01,61.15,61.0,61.13,39180.0,60.4145,60.5531,60.4046,60.5333,39180.0
2016-08-30 09:35:00,61.13,61.45,61.13,61.18,112247.0,60.5333,60.8502,60.5333,60.5828,112247.0
2016-08-30 09:40:00,61.2,61.23,60.9,61.09,49476.0,60.6026,60.6323,60.3055,60.4937,49476.0
2016-08-30 09:45:00,61.12,61.41,61.03,61.38,53302.0,60.5234,60.8106,60.4343,60.7808,53302.0
2016-08-30 09:50:00,61.38,61.5,61.31,61.49,49584.0,60.7808,60.8997,60.7115,60.8898,49584.0
2016-08-30 09:55:00,61.5,61.59,61.34,61.55,61212.0,60.8997,60.9888,60.7412,60.9492,61212.0
2016-08-30 10:00:00,61.52,61.71,61.38,61.62,31617.0,60.9195,61.1076,60.7808,61.0185,31617.0
2016-08-30 10:05:00,61.62,61.72,61.35,61.45,57665.0,61.0185,61.1175,60.7511,60.8502,57665.0
2016-08-30 10:10:00,61.49,61.49,61.26,61.29,39459.0,60.8898,60.8898,60.662,60.6917,39459.0
2016-08-30 10:15:00,61.28,61.43,61.25,61.28,25414.0,60.6818,60.8304,60.6521,60.6818,25414.0
2016-08-30 10:20:00,61.28,61.46,61.26,61.35,19425.0,60.6818,60.8601,60.662,60.7511,19425.0
2016-08-30 10:25:00,61.37,61.5,61.33,61.47,13168.0,60.7709,60.8997,60.7313,60.87,13168.0
2016-08-30 10:30:00,61.5,61.5,61.1,61.11,49227.0,60.8997,60.8997,60.5036,60.5135,49227.0
2016-08-30 10:35:00,61.12,61.22,61.05,61.07,55619.0,60.5234,60.6224,60.4541,60.4739,55619.0
2016-08-30 10:40:00,61.09,61.32,61.09,61.32,16335.0,60.4937,60.7214,60.4937,60.7214,16335.0
2016-08-30 10:45:00,61.3,61.31,61.18,61.29,14634.0,60.7016,60.7115,60.5828,60.6917,14634.0
2016-08-30 10:50:00,61.27,61.28,61.06,61.11,71301.0,60.6719,60.6818,60.464,60.5135,71301.0
2016-08-30 10:55:00,61.13,61.21,61.09,61.16,62016.0,60.5333,60.6125,60.4937,60.563,62016.0
2016-08-30 11:00:00,61.15,61.32,61.12,61.32,21743.0,60.5531,60.7214,60.5234,60.7214,21743.0
2016-08-30 11:05:00,61.33,61.41,61.15,61.17,47374.0,60.7313,60.8106,60.5531,60.5729,47374.0
2016-08-30 11:10:00,61.15,61.21,61.13,61.19,32663.0,60.5531,60.6125,60.5333,60.5927,32663.0
2016-08-30 11:15:00,61.2,61.23,61.12,61.22,51048.0,60.6026,60.6323,60.5234,60.6224,51048.0
2016-08-30 11:20:00,61.23,61.34,61.21,61.31,45020.0,60.6323,60.7412,60.6125,60.7115,45020.0
2016-08-30 11:25:00,61.33,61.38,61.23,61.29,80210.0,60.7313,60.7808,60.6323,60.6917,80210.0
2016-08-30 11:30:00,61.31,61.4,61.28,61.29,45830.0,60.7115,60.8006,60.6818,60.6917,45830.0
2016-08-30 11:35:00,61.29,61.37,61.27,61.33,36044.0,60.6917,60.7709,60.6719,60.7313,36044.0
2016-08-30 11:40:00,61.34,61.35,61.15,61.18,54373.0,60.7412,60.7511,60.5531,60.5828,54373.0
2016-08-30 11:45:00,61.17,61.24,61.15,61.18,14173.0,60.5729,60.6422,60.5531,60.5828,14173.0
2016-08-30 11:50:00,61.19,61.29,61.19,61.25,16093.0,60.5927,60.6917,60.5927,60.6521,16093.0
2016-08-30 11:55:00,61.25,61.28,61.17,61.23,26736.0,60.6521,60.6818,60.5729,60.6323,26736.0
2016-08-30 12:00:00,61.24,61.35,61.24,61.34,21964.0,60.6422,60.7511,60.6422,60.7412,21964.0
2016-08-30 12:05:00,61.34,61.41,61.28,61.34,23554.0,60.7412,60.8106,60.6818,60.7412,23554.0
2016-08-30 12:10:00,61.34,61.35,61.23,61.31,31655.0,60.7412,60.7511,60.6323,60.7115,31655.0
2016-08-30 12:15:00,61.29,61.36,61.27,61.31,23035.0,60.6917,60.761,60.6719,60.7115,23035.0
2016-08-30 12:20:00,61.3,61.36,61.24,61.25,32228.0,60.7016,60.761,60.6422,60.6521,32228.0
2016-08-30 12:25:00,61.25,61.37,61.24,61.24,36738.0,60.6521,60.7709,60.6422,60.6422,36738.0
2016-08-30 12:30:00,61.24,61.29,61.19,61.24,44525.0,60.6422,60.6917,60.5927,60.6422,44525.0
2016-08-30 12:35:00,61.23,61.23,61.14,61.17,58398.0,60.6323,60.6323,60.5432,60.5729,58398.0
2016-08-30 12:40:00,61.17,61.2,61.1,61.1,38564.0,60.5729,60.6026,60.5036,60.5036,38564.0
2016-08-30 12:45:00,61.08,61.14,61.06,61.12,30905.0,60.4838,60.5432,60.464,60.5234,30905.0
2016-08-30 12:50:00,61.11,61.15,61.07,61.11,15925.0,60.5135,60.5531,60.4739,60.5135,15925.0
2016-08-30 12:55:00,61.12,61.12,61.02,61.07,33894.0,60.5234,60.5234,60.4244,60.4739,33894.0
2016-08-30 13:00:00,61.07,61.07,60.99,61.02,25626.0,60.4739,60.4739,60.3947,60.4244,25626.0
2016-08-30 13:05:00,61.02,61.02,60.92,60.99,52647.0,60.4244,60.4244,60.3253,60.3947,52647.0
2016-08-30 13:10:00,61.0,61.02,60.94,60.94,6826.0,60.4046,60.4244,60.3451,60.3451,6826.0
2016-08-30 13:15:00,60.94,60.96,60.89,60.9,9269.0,60.3451,60.3649,60.2956,60.3055,9269.0
2016-08-30 13:20:00,60.89,60.9,60.81,60.83,33446.0,60.2956,60.3055,60.2164,60.2362,33446.0
2016-08-30 13:25:00,60.84,60.92,60.84,60.9,27285.0,60.2461,60.3253,60.2461,60.3055,27285.0
2016-08-30 13:30:00,60.91,60.97,60.86,60.86,34302.0,60.3154,60.3748,60.2659,60.2659,34302.0
2016-08-30 13:35:00,60.87,60.89,60.84,60.86,8755.0,60.2758,60.2956,60.2461,60.2659,8755.0
2016-08-30 13:40:00,60.87,60.88,60.72,60.74,46523.0,60.2758,60.2857,60.1273,60.1471,46523.0
2016-08-30 13:45:00,60.73,60.79,60.69,60.73,29487.0,60.1372,60.1966,60.0976,60.1372,29487.0
2016-08-30 13:50:00,60.73,60.73,60.59,60.65,38402.0,60.1372,60.1372,59.9986,60.058,38402.0
2016-08-30 13:55:00,60.64,60.72,60.58,60.68,60152.0,60.0481,60.1273,59.9887,60.0877,60152.0
2016-08-30 14:00:00,60.68,60.71,60.61,60.67,58825.0,60.0877,60.1174,60.0184,60.0778,58825.0
2016-08-30 14:05:00,60.69,60.69,60.52,60.55,61962.0,60.0976,60.0976,59.9292,59.9589,61962.0
2016-08-30 14:10:00,60.54,60.65,60.54,60.65,26062.0,59.949,60.058,59.949,60.058,26062.0
2016-08-30 14:15:00,60.65,60.66,60.55,60.57,39197.0,60.058,60.0679,59.9589,59.9788,39197.0
2016-08-30 14:20:00,60.57,60.85,60.57,60.78,96283.0,59.9788,60.256,59.9788,60.1867,96283.0
2016-08-30 14:25:00,60.77,60.8,60.69,60.69,28076.0,60.1768,60.2065,60.0976,60.0976,28076.0
2016-08-30 14:30:00,60.7,60.7,60.56,60.66,37116.0,60.1075,60.1075,59.9688,60.0679,37116.0
2016-08-30 14:35:00,60.66,60.79,60.65,60.73,41796.0,60.0679,60.1966,60.058,60.1372,41796.0
2016-08-30 14:40:00,60.75,60.77,60.68,60.7,29086.0,60.157,60.1768,60.0877,60.1075,29086.0
2016-08-30 14:45:00,60.7,60.79,60.7,60.71,21728.0,60.1075,60.1966,60.1075,60.1174,21728.0
2016-08-30 14:50:00,60.73,60.76,60.7,60.72,34253.0,60.1372,60.1669,60.1075,60.1273,34253.0
2016-08-30 14:55:00,60.71,60.76,60.68,60.73,47201.0,60.1174,60.1669,60.0877,60.1372,47201.0
2016-08-30 15:00:00,60.71,60.76,60.66,60.75,28778.0,60.1174,60.1669,60.0679,60.157,28778.0
2016-08-30 15:05:00,60.74,60.89,60.74,60.85,56446.0,60.1471,60.2956,60.1471,60.256,56446.0
2016-08-30 15:10:00,60.85,60.86,60.78,60.83,52159.0,60.256,60.2659,60.1867,60.2362,52159.0
2016-08-30 15:15:00,60.83,60.87,60.8,60.82,37030.0,60.2362,60.2758,60.2065,60.2263,37030.0
2016-08-30 15:20:00,60.82,60.84,60.75,60.82,48987.0,60.2263,60.2461,60.157,60.2263,48987.0
2016-08-30 15:25:00,60.81,60.86,60.8,60.83,43125.0,60.2164,60.2659,60.2065,60.2362,43125.0
2016-08-30 15:30:00,60.84,60.88,60.82,60.83,39094.0,60.2461,60.2857,60.2263,60.2362,39094.0
2016-08-30 15:35:00,60.82,60.98,60.82,60.97,211064.0,60.2263,60.3847,60.2263,60.3748,211064.0
2016-08-30 15:40:00,60.96,60.99,60.93,60.93,59666.0,60.3649,60.3947,60.3352,60.3352,59666.0
2016-08-30 15:45:00,60.93,60.95,60.86,60.86,66742.0,60.3352,60.355,60.2659,60.2659,66742.0
2016-08-30 15:50:00,60.86,60.86,60.78,60.81,115482.0,60.2659,60.2659,60.1867,60.2164,115482.0
2016-08-30 15:55:00,60.8,60.86,60.78,60.86,349998.0,60.2065,60.2659,60.1867,60.2659,349998.0
2016-08-31 09:30:00,60.73,60.94,60.38,60.53,95938.0,60.1372,60.3451,59.7906,59.9391,95938.0
2016-08-31 09:35:00,60.52,60.53,60.21,60.34,126561.0,59.9292,59.9391,59.6223,59.751,126561.0
2016-08-31 09:40:00,60.33,60.68,60.33,60.58,79379.0,59.7411,60.0877,59.7411,59.9887,79379.0
2016-08-31 09:45:00,60.51,60.87,60.5,60.87,58146.0,59.9193,60.2758,59.9094,60.2758,58146.0
2016-08-31 09:50:00,60.87,60.88,60.66,60.68,50245.0,60.2758,60.2857,60.0679,60.0877,50245.0
2016-08-31 09:55:00,60.65,60.65,60.46,60.53,57152.0,60.058,60.058,59.8698,59.9391,57152.0
2016-08-31 10:00:00,60.55,60.64,60.43,60.47,93125.0,59.9589,60.0481,59.8401,59.8797,93125.0
2016-08-31 10:05:00,60.46,60.61,60.46,60.51,52263.0,59.8698,60.0184,59.8698,59.9193,52263.0
2016-08-31 10:10:00,60.51,60.58,60.33,60.38,77808.0,59.9193,59.9887,59.7411,59.7906,77808.0
2016-08-31 10:15:00,60.39,60.45,60.36,60.36,32624.0,59.8005,59.8599,59.7708,59.7708,32624.0
2016-08-31 10:20:00,60.37,60.43,60.35,60.42,78663.0,59.7807,59.8401,59.7609,59.8302,78663.0
2016-08-31 10:25:00,60.41,60.42,60.27,60.28,57192.0,59.8203,59.8302,59.6817,59.6916,57192.0
2016-08-31 10:30:00,60.27,60.31,60.07,60.07,100353.0,59.6817,59.7213,59.4836,59.4836,100353.0
2016-08-31 10:35:00,60.07,60.18,60.01,60.1,66466.0,59.4836,59.5926,59.4242,59.5133,66466.0
2016-08-31 10:40:00,60.09,60.16,60.03,60.13,93132.0,59.5034,59.5728,59.444,59.543,93132.0
2016-08-31 10:45:00,60.12,60.15,60.05,60.1,44400.0,59.5331,59.5629,59.4638,59.5133,44400.0
2016-08-31 10:50:00,60.11,60.18,60.09,60.11,45880.0,59.5232,59.5926,59.5034,59.5232,45880.0
2016-08-31 10:55:00,60.11,60.21,60.04,60.05,152472.0,59.5232,59.6223,59.4539,59.4638,152472.0
2016-08-31 11:00:00,60.03,60.08,59.99,60.05,38629.0,59.444,59.4935,59.4044,59.4638,38629.0
2016-08-31 11:05:00,60.07,60.08,59.91,59.96,57797.0,59.4836,59.4935,59.3252,59.3747,57797.0
2016-08-31 11:10:00,59.96,60.03,59.89,60.01,85924.0,59.3747,59.444,59.3054,59.4242,85924.0
2016-08-31 11:15:00,59.99,60.14,59.94,60.1,109225.0,59.4044,59.5529,59.3549,59.5133,109225.0
2016-08-31 11:20:00,60.1,60.24,60.08,60.23,106667.0,59.5133,59.652,59.4935,59.6421,106667.0
2016-08-31 11:25:00,60.24,60.4,60.23,60.34,197223.0,59.652,59.8104,59.6421,59.751,197223.0
2016-08-31 11:30:00,60.34,60.36,60.19,60.19,68355.0,59.751,59.7708,59.6025,59.6025,68355.0
2016-08-31 11:35:00,60.19,60.28,60.11,60.28,114935.0,59.6025,59.6916,59.5232,59.6916,114935.0
2016-08-31 11:40:00,60.27,60.27,60.13,60.21,47018.0,59.6817,59.6817,59.543,59.6223,47018.0
2016-08-31 11:45:00,60.19,60.19,60.08,60.08,64122.0,59.6025,59.6025,59.4935,59.4935,64122.0
2016-08-31 11:50:00,60.08,60.1,59.99,60.02,48355.0,59.4935,59.5133,59.4044,59.4341,48355.0
2016-08-31 11:55:00,60.01,60.06,59.94,59.99,24577.0,59.4242,59.4737,59.3549,59.4044,24577.0
2016-08-31 12:00:00,59.98,59.98,59.87,59.87,54506.0,59.3945,59.3945,59.2856,59.2856,54506.0
2016-08-31 12:05:00,59.86,59.94,59.8,59.92,43038.0,59.2757,59.3549,59.2163,59.3351,43038.0
2016-08-31 12:10:00,59.9,59.98,59.88,59.95,36731.0,59.3153,59.3945,59.2955,59.3648,36731.0
2016-08-31 12:15:00,59.95,59.95,59.79,59.84,40681.0,59.3648,59.3648,59.2064,59.2559,40681.0
2016-08-31 12:20:00,59.84,59.92,59.79,59.88,74940.0,59.2559,59.3351,59.2064,59.2955,74940.0
2016-08-31 12:25:00,59.88,59.94,59.85,59.9,84406.0,59.2955,59.3549,59.2658,59.3153,84406.0
2016-08-31 12:30:00,59.91,59.92,59.8,59.88,37600.0,59.3252,59.3351,59.2163,59.2955,37600.0
2016-08-31 12:35:00,59.9,60.12,59.9,60.08,134476.0,59.3153,59.5331,59.3153,59.4935,134476.0
2016-08-31 12:40:00,60.07,60.08,60.02,60.05,39539.0,59.4836,59.4935,59.4341,59.4638,39539.0
2016-08-31 12:45:00,60.05,60.13,60.03,60.09,72509.0,59.4638,59.543,59.444,59.5034,72509.0
2016-08-31 12:50:00,60.09,60.13,60.06,60.07,111516.0,59.5034,59.543,59.4737,59.4836,111516.0
2016-08-31 12:55:00,60.07,60.11,60.04,60.07,34203.0,59.4836,59.5232,59.4539,59.4836,34203.0
2016-08-31 13:00:00,60.07,60.08,60.01,60.04,31010.0,59.4836,59.4935,59.4242,59.4539,31010.0
2016-08-31 13:05:00,60.03,60.03,59.97,59.97,42380.0,59.444,59.444,59.3846,59.3846,42380.0
2016-08-31 13:10:00,59.96,59.97,59.92,59.96,41053.0,59.3747,59.3846,59.3351,59.3747,41053.0
2016-08-31 13:15:00,59.95,59.95,59.86,59.92,53874.0,59.3648,59.3648,59.2757,59.3351,53874.0
2016-08-31 13:20:00,59.92,59.94,59.86,59.91,29090.0,59.3351,59.3549,59.2757,59.3252,29090.0
2016-08-31 13:25:00,59.92,60.04,59.92,60.02,115824.0,59.3351,59.4539,59.3351,59.4341,115824.0
2016-08-31 13:30:00,60.03,60.05,59.94,59.97,26427.0,59.444,59.4638,59.3549,59.3846,26427.0
2016-08-31 13:35:00,59.96,60.05,59.96,59.98,56600.0,59.3747,59.4638,59.3747,59.3945,56600.0
2016-08-31 13:40:00,59.98,60.07,59.97,60.03,28746.0,59.3945,59.4836,59.3846,59.444,28746.0
2016-08-31 13:45:00,60.03,60.05,59.99,60.01,47898.0,59.444,59.4638,59.4044,59.4242,47898.0
2016-08-31 13:50:00,60.01,60.05,59.99,60.0,32078.0,59.4242,59.4638,59.4044,59.4143,32078.0
2016-08-31 13:55:00,60.01,60.01,59.96,59.97,15788.0,59.4242,59.4242,59.3747,59.3846,15788.0
2016-08-31 14:00:00,59.96,59.98,59.93,59.96,18227.0,59.3747,59.3945,59.345,59.3747,18227.0
2016-08-31 14:05:00,59.96,60.24,59.96,60.17,78024.0,59.3747,59.652,59.3747,59.5827,78024.0
2016-08-31 14:10:00,60.17,60.29,60.17,60.26,46610.0,59.5827,59.7015,59.5827,59.6718,46610.0
2016-08-31 14:15:00,60.27,60.27,60.14,60.17,85655.0,59.6817,59.6817,59.5529,59.5827,85655.0
2016-08-31 14:20:00,60.16,60.16,60.12,60.13,36262.0,59.5728,59.5728,59.5331,59.543,36262.0
2016-08-31 14:25:00,60.13,60.15,60.07,60.07,99801.0,59.543,59.5629,59.4836,59.4836,99801.0
2016-08-31 14:30:00,60.06,60.07,60.0,60.07,26605.0,59.4737,59.4836,59.4143,59.4836,26605.0
2016-08-31 14:35:00,60.08,60.08,60.01,60.04,21158.0,59.4935,59.4935,59.4242,59.4539,21158.0
2016-08-31 14:40:00,60.03,60.03,59.97,59.98,36545.0,59.444,59.444,59.3846,59.3945,36545.0
2016-08-31 14:45:00,59.98,60.01,59.88,59.9,54694.0,59.3945,59.4242,59.2955,59.3153,54694.0
2016-08-31 14:50:00,59.92,59.98,59.85,59.95,76671.0,59.3351,59.3945,59.2658,59.3648,76671.0
2016-08-31 14:55:00,59.95,60.0,59.89,59.89,33094.0,59.3648,59.4143,59.3054,59.3054,33094.0
2016-08-31 15:00:00,59.89,60.02,59.87,60.01,51438.0,59.3054,59.4341,59.2856,59.4242,51438.0
2016-08-31 15:05:00,60.01,60.07,60.0,60.04,54549.0,59.4242,59.4836,59.4143,59.4539,54549.0
2016-08-31 15:10:00,60.03,60.04,59.96,60.04,65946.0,59.444,59.4539,59.3747,59.4539,65946.0
2016-08-31 15:15:00,60.05,60.13,60.02,60.04,33131.0,59.4638,59.543,59.4341,59.4539,33131.0
2016-08-31 15:20:00,60.05,60.08,59.97,60.07,78185.0,59.4638,59.4935,59.3846,59.4836,78185.0
2016-08-31 15:25:00,60.06,60.07,59.97,60.04,113199.0,59.4737,59.4836,59.3846,59.4539,113199.0
2016-08-31 15:30:00,60.04,60.06,59.99,60.03,66482.0,59.4539,59.4737,59.4044,59.444,66482.0
2016-08-31 15:35:00,60.02,60.07,60.01,60.06,72372.0,59.4341,59.4836,59.4242,59.4737,72372.0
2016-08-31 15:40:00,60.07,60.24,60.06,60.21,110133.0,59.4836,59.652,59.4737,59.6223,110133.0
2016-08-31 15:45:00,60.2,60.22,60.14,60.14,142518.0,59.6124,59.6322,59.5529,59.5529,142518.0
2016-08-31 15:50:00,60.14,60.26,60.14,60.14,192835.0,59.5529,59.6718,59.5529,59.5529,192835.0
2016-08-31 15:55:00,60.14,60.19,60.09,60.12,201576.0,59.5529,59.6025,59.5034,59.5331,201576.0
2016-09-01 09:30:00,60.12,60.27,60.07,60.26,44409.0,59.5331,59.6817,59.4836,59.6718,44409.0
2016-09-01 09:35:00,60.26,60.5,60.21,60.48,56684.0,59.6718,59.9094,59.6223,59.8896,56684.0
2016-09-01 09:40:00,60.49,60.59,60.37,60.39,60704.0,59.8995,59.9986,59.7807,59.8005,60704.0
2016-09-01 09:45:00,60.39,60.52,60.39,60.47,26929.0,59.8005,59.9292,59.8005,59.8797,26929.0
2016-09-01 09:50:00,60.47,60.5,60.17,60.23,58796.0,59.8797,59.9094,59.5827,59.6421,58796.0
2016-09-01 09:55:00,60.26,60.38,60.25,60.3,20018.0,59.6718,59.7906,59.6619,59.7114,20018.0
2016-09-01 10:00:00,60.3,60.4,60.16,60.4,50368.0,59.7114,59.8104,59.5728,59.8104,50368.0
2016-09-01 10:05:00,60.39,60.39,60.18,60.2,16588.0,59.8005,59.8005,59.5926,59.6124,16588.0
2016-09-01 10:10:00,60.21,60.24,60.0,60.07,34317.0,59.6223,59.652,59.4143,59.4836,34317.0
2016-09-01 10:15:00,60.02,60.06,59.88,59.94,57244.0,59.4341,59.4737,59.2955,59.3549,57244.0
2016-09-01 10:20:00,59.93,60.03,59.8,60.01,52745.0,59.345,59.444,59.2163,59.4242,52745.0
2016-09-01 10:25:00,60.02,60.02,59.76,59.78,75292.0,59.4341,59.4341,59.1767,59.1965,75292.0
2016-09-01 10:30:00,59.73,59.79,59.55,59.79,137861.0,59.147,59.2064,58.9687,59.2064,137861.0
2016-09-01 10:35:00,59.74,59.83,59.71,59.72,9754.0,59.1569,59.246,59.1271,59.137,9754.0
2016-09-01 10:40:00,59.72,59.88,59.69,59.86,18737.0,59.137,59.2955,59.1073,59.2757,18737.0
2016-09-01 10:45:00,59.85,59.89,59.8,59.88,13111.0,59.2658,59.3054,59.2163,59.2955,13111.0
2016-09-01 10:50:00,59.86,60.13,59.85,59.99,88930.0,59.2757,59.543,59.2658,59.4044,88930.0
2016-09-01 10:55:00,59.95,60.0,59.92,59.92,32001.0,59.3648,59.4143,59.3351,59.3351,32001.0
2016-09-01 11:00:00,59.91,60.01,59.78,59.98,51770.0,59.3252,59.4242,59.1965,59.3945,51770.0
2016-09-01 11:05:00,59.99,60.02,59.93,59.93,37280.0,59.4044,59.4341,59.345,59.345,37280.0
2016-09-01 11:10:00,59.95,60.02,59.92,59.96,23494.0,59.3648,59.4341,59.3351,59.3747,23494.0
2016-09-01 11:15:00,59.91,59.95,59.84,59.89,46358.0,59.3252,59.3648,59.2559,59.3054,46358.0
2016-09-01 11:20:00,59.88,59.97,59.85,59.97,67170.0,59.2955,59.3846,59.2658,59.3846,67170.0
2016-09-01 11:25:00,59.98,60.04,59.94,60.03,34763.0,59.3945,59.4539,59.3549,59.444,34763.0
2016-09-01 11:30:00,60.0,60.03,59.94,60.03,17752.0,59.4143,59.444,59.3549,59.444,17752.0
2016-09-01 11:35:00,60.03,60.03,59.88,59.92,23503.0,59.444,59.444,59.2955,59.3351,23503.0
2016-09-01 11:40:00,59.91,59.93,59.87,59.9,16158.0,59.3252,59.345,59.2856,59.3153,16158.0
2016-09-01 11:45:00,59.9,59.91,59.82,59.82,9994.0,59.3153,59.3252,59.2361,59.2361,9994.0
2016-09-01 11:50:00,59.8,59.84,59.77,59.81,39229.0,59.2163,59.2559,59.1866,59.2262,39229.0
2016-09-01 11:55:00,59.82,59.88,59.79,59.88,23521.0,59.2361,59.2955,59.2064,59.2955,23521.0
2016-09-01 12:00:00,59.88,59.9,59.74,59.8,40247.0,59.2955,59.3153,59.1569,59.2163,40247.0
2016-09-01 12:05:00,59.8,59.8,59.67,59.67,23528.0,59.2163,59.2163,59.0875,59.0875,23528.0
2016-09-01 12:10:00,59.67,59.81,59.67,59.79,64780.0,59.0875,59.2262,59.0875,59.2064,64780.0
2016-09-01 12:15:00,59.81,59.95,59.78,59.9,47134.0,59.2262,59.3648,59.1965,59.3153,47134.0
2016-09-01 12:20:00,59.9,60.03,59.86,60.01,33066.0,59.3153,59.444,59.2757,59.4242,33066.0
2016-09-01 12:25:00,60.02,60.07,59.96,59.96,40592.0,59.4341,59.4836,59.3747,59.3747,40592.0
2016-09-01 12:30:00,59.97,60.2,59.97,60.15,83333.0,59.3846,59.6124,59.3846,59.5629,83333.0
2016-09-01 12:35:00,60.12,60.13,60.02,60.04,43109.0,59.5331,59.543,59.4341,59.4539,43109.0
2016-09-01 12:40:00,60.05,60.1,60.01,60.04,52249.0,59.4638,59.5133,59.4242,59.4539,52249.0
2016-09-01 12:45:00,60.02,60.04,59.96,60.02,65822.0,59.4341,59.4539,59.3747,59.4341,65822.0
2016-09-01 12:50:00,60.0,60.08,59.97,60.02,46187.0,59.4143,59.4935,59.3846,59.4341,46187.0
2016-09-01 12:55:00,60.01,60.02,59.93,59.93,34800.0,59.4242,59.4341,59.345,59.345,34800.0
2016-09-01 13:00:00,59.94,60.01,59.94,59.99,21571.0,59.3549,59.4242,59.3549,59.4044,21571.0
2016-09-01 13:05:00,59.99,60.0,59.94,59.94,19932.0,59.4044,59.4143,59.3549,59.3549,19932.0
2016-09-01 13:10:00,59.96,59.97,59.92,59.97,21836.0,59.3747,59.3846,59.3351,59.3846,21836.0
2016-09-01 13:15:00,59.96,60.07,59.94,60.07,54664.0,59.3747,59.4836,59.3549,59.4836,54664.0
2016-09-01 13:20:00,60.07,60.11,60.03,60.06,31023.0,59.4836,59.5232,59.444,59.4737,31023.0
2016-09-01 13:25:00,60.05,60.09,60.02,60.09,8916.0,59.4638,59.5034,59.4341,59.5034,8916.0
2016-09-01 13:30:00,60.09,60.13,60.08,60.09,16906.0,59.5034,59.543,59.4935,59.5034,16906.0
2016-09-01 13:35:00,60.08,60.12,60.06,60.08,8522.0,59.4935,59.5331,59.4737,59.4935,8522.0
2016-09-01 13:40:00,60.05,60.09,60.02,60.07,22251.0,59.4638,59.5034,59.4341,59.4836,22251.0
2016-09-01 13:45:00,60.08,60.08,59.99,60.0,16430.0,59.4935,59.4935,59.4044,59.4143,16430.0
2016-09-01 13:50:00,60.01,60.05,59.98,60.04,56170.0,59.4242,59.4638,59.3945,59.4539,56170.0
2016-09-01 13:55:00,60.02,60.02,59.93,59.96,42337.0,59.4341,59.4341,59.345,59.3747,42337.0
2016-09-01 14:00:00,59.96,59.96,59.8,59.86,101791.0,59.3747,59.3747,59.2163,59.2757,101791.0
2016-09-01 14:05:00,59.86,59.92,59.84,59.91,38743.0,59.2757,59.3351,59.2559,59.3252,38743.0
2016-09-01 14:10:00,59.91,59.93,59.86,59.92,62216.0,59.3252,59.345,59.2757,59.3351,62216.0
2016-09-01 14:15:00,59.89,59.9,59.84,59.86,22350.0,59.3054,59.3153,59.2559,59.2757,22350.0
2016-09-01 14:20:00,59.86,59.91,59.85,59.89,21578.0,59.2757,59.3252,59.2658,59.3054,21578.0
2016-09-01 14:25:00,59.89,60.03,59.87,60.03,48009.0,59.3054,59.444,59.2856,59.444,48009.0
2016-09-01 14:30:00,60.04,60.04,59.93,59.95,75968.0,59.4539,59.4539,59.345,59.3648,75968.0
2016-09-01 14:35:00,59.93,60.0,59.93,59.99,17551.0,59.345,59.4143,59.345,59.4044,17551.0
2016-09-01 14:40:00,59.98,60.05,59.97,59.99,47532.0,59.3945,59.4638,59.3846,59.4044,47532.0
2016-09-01 14:45:00,60.0,60.07,59.99,60.02,28467.0,59.4143,59.4836,59.4044,59.4341,28467.0
2016-09-01 14:50:00,60.02,60.09,60.0,60.04,53089.0,59.4341,59.5034,59.4143,59.4539,53089.0
2016-09-01 14:55:00,60.05,60.07,59.98,59.98,68754.0,59.4638,59.4836,59.3945,59.3945,68754.0
2016-09-01 15:00:00,59.98,60.0,59.94,59.96,23683.0,59.3945,59.4143,59.3549,59.3747,23683.0
2016-09-01 15:05:00,59.93,59.93,59.86,59.92,37649.0,59.345,59.345,59.2757,59.3351,37649.0
2016-09-01 15:10:00,59.91,60.01,59.9,59.99,17260.0,59.3252,59.4242,59.3153,59.4044,17260.0
2016-09-01 15:15:00,59.99,60.04,59.97,59.99,29959.0,59.4044,59.4539,59.3846,59.4044,29959.0
2016-09-01 15:20:00,60.0,60.05,60.0,60.05,33648.0,59.4143,59.4638,59.4143,59.4638,33648.0
2016-09-01 15:25:00,60.05,60.07,60.0,60.01,34958.0,59.4638,59.4836,59.4143,59.4242,34958.0
2016-09-01 15:30:00,60.0,60.05,59.99,60.04,44526.0,59.4143,59.4638,59.4044,59.4539,44526.0
2016-09-01 15:35:00,60.03,60.1,60.02,60.1,25462.0,59.444,59.5133,59.4341,59.5133,25462.0
2016-09-01 15:40:00,60.11,60.27,60.11,60.18,113752.0,59.5232,59.6817,59.5232,59.5926,113752.0
2016-09-01 15:45:00,60.19,60.2,60.09,60.14,46811.0,59.6025,59.6124,59.5034,59.5529,46811.0
2016-09-01 15:50:00,60.14,60.35,60.14,60.33,144360.0,59.5529,59.7609,59.5529,59.7411,144360.0
2016-09-01 15:55:00,60.32,60.41,60.28,60.38,208444.0,59.7312,59.8203,59.6916,59.7906,208444.0
2016-09-02 09:30:00,60.42,60.67,60.25,60.28,152466.0,59.8302,60.0778,59.6619,59.6916,152466.0
2016-09-02 09:35:00,60.3,60.35,59.79,59.99,126209.0,59.7114,59.7609,59.2064,59.4044,126209.0
2016-09-02 09:40:00,59.99,60.12,59.93,60.08,75776.0,59.4044,59.5331,59.345,59.4935,75776.0
2016-09-02 09:45:00,60.07,60.55,60.07,60.5,73678.0,59.4836,59.9589,59.4836,59.9094,73678.0
2016-09-02 09:50:00,60.52,60.75,60.51,60.6,135510.0,59.9292,60.157,59.9193,60.0085,135510.0
2016-09-02 09:55:00,60.61,60.73,60.55,60.61,19028.0,60.0184,60.1372,59.9589,60.0184,19028.0
2016-09-02 10:00:00,60.62,60.85,60.62,60.73,75634.0,60.0283,60.256,60.0283,60.1372,75634.0
2016-09-02 10:05:00,60.72,60.82,60.39,60.4,56204.0,60.1273,60.2263,59.8005,59.8104,56204.0
2016-09-02 10:10:00,60.45,60.7,60.42,60.46,203275.0,59.8599,60.1075,59.8302,59.8698,203275.0
2016-09-02 10:15:00,60.45,60.57,60.36,60.4,63933.0,59.8599,59.9788,59.7708,59.8104,63933.0
2016-09-02 10:20:00,60.43,60.5,60.33,60.4,97240.0,59.8401,59.9094,59.7411,59.8104,97240.0
2016-09-02 10:25:00,60.4,60.56,60.37,60.55,125098.0,59.8104,59.9688,59.7807,59.9589,125098.0
2016-09-02 10:30:00,60.57,60.59,60.44,60.51,36430.0,59.9788,59.9986,59.85,59.9193,36430.0
2016-09-02 10:35:00,60.53,60.63,60.53,60.56,12899.0,59.9391,60.0382,59.9391,59.9688,12899.0
2016-09-02 10:40:00,60.55,60.63,60.51,60.62,21625.0,59.9589,60.0382,59.9193,60.0283,21625.0
2016-09-02 10:45:00,60.63,60.74,60.62,60.69,29110.0,60.0382,60.1471,60.0283,60.0976,29110.0
2016-09-02 10:50:00,60.67,60.71,60.65,60.67,19792.0,60.0778,60.1174,60.058,60.0778,19792.0
2016-09-02 10:55:00,60.67,60.72,60.58,60.58,43977.0,60.0778,60.1273,59.9887,59.9887,43977.0
2016-09-02 11:00:00,60.6,60.65,60.59,60.63,19299.0,60.0085,60.058,59.9986,60.0382,19299.0
2016-09-02 11:05:00,60.64,60.65,60.46,60.46,33266.0,60.0481,60.058,59.8698,59.8698,33266.0
2016-09-02 11:10:00,60.48,60.49,60.32,60.33,46937.0,59.8896,59.8995,59.7312,59.7411,46937.0
2016-09-02 11:15:00,60.36,60.41,60.29,60.38,20583.0,59.7708,59.8203,59.7015,59.7906,20583.0
2016-09-02 11:20:00,60.36,60.48,60.36,60.38,13087.0,59.7708,59.8896,59.7708,59.7906,13087.0
2016-09-02 11:25:00,60.38,60.4,60.34,60.37,11480.0,59.7906,59.8104,59.751,59.7807,11480.0
2016-09-02 11:30:00,60.38,60.44,60.35,60.43,15773.0,59.7906,59.85,59.7609,59.8401,15773.0
2016-09-02 11:35:00,60.43,60.53,60.43,60.48,22566.0,59.8401,59.9391,59.8401,59.8896,22566.0
2016-09-02 11:40:00,60.48,60.48,60.4,60.47,21378.0,59.8896,59.8896,59.8104,59.8797,21378.0
2016-09-02 11:45:00,60.49,60.54,60.48,60.5,14335.0,59.8995,59.949,59.8896,59.9094,14335.0
2016-09-02 11:50:00,60.49,60.55,60.48,60.55,24624.0,59.8995,59.9589,59.8896,59.9589,24624.0
2016-09-02 11:55:00,60.55,60.64,60.54,60.62,37747.0,59.9589,60.0481,59.949,60.0283,37747.0
2016-09-02 12:00:00,60.63,60.65,60.55,60.59,19232.0,60.0382,60.058,59.9589,59.9986,19232.0
2016-09-02 12:05:00,60.6,60.66,60.56,60.59,16032.0,60.0085,60.0679,59.9688,59.9986,16032.0
2016-09-02 12:10:00,60.6,60.6,60.54,60.56,17077.0,60.0085,60.0085,59.949,59.9688,17077.0
2016-09-02 12:15:00,60.56,60.56,60.38,60.39,53943.0,59.9688,59.9688,59.7906,59.8005,53943.0
2016-09-02 12:20:00,60.39,60.47,60.33,60.46,15465.0,59.8005,59.8797,59.7411,59.8698,15465.0
2016-09-02 12:25:00,60.44,60.47,60.4,60.46,13575.0,59.85,59.8797,59.8104,59.8698,13575.0
2016-09-02 12:30:00,60.45,60.47,60.39,60.39,15469.0,59.8599,59.8797,59.8005,59.8005,15469.0
2016-09-02 12:35:00,60.39,60.43,60.32,60.36,44007.0,59.8005,59.8401,59.7312,59.7708,44007.0
2016-09-02 12:40:00,60.36,60.4,60.27,60.27,27095.0,59.7708,59.8104,59.6817,59.6817,27095.0
2016-09-02 12:45:00,60.27,60.32,60.18,60.19,17580.0,59.6817,59.7312,59.5926,59.6025,17580.0
2016-09-02 12:50:00,60.19,60.37,60.19,60.37,23449.0,59.6025,59.7807,59.6025,59.7807,23449.0
2016-09-02 12:55:00,60.38,60.4,60.32,60.34,39619.0,59.7906,59.8104,59.7312,59.751,39619.0
2016-09-02 13:00:00,60.35,60.36,60.3,60.32,15844.0,59.7609,59.7708,59.7114,59.7312,15844.0
2016-09-02 13:05:00,60.31,60.31,60.12,60.14,98421.0,59.7213,59.7213,59.5331,59.5529,98421.0
2016-09-02 13:10:00,60.13,60.22,60.09,60.22,33503.0,59.543,59.6322,59.5034,59.6322,33503.0
2016-09-02 13:15:00,60.23,60.32,60.22,60.26,13526.0,59.6421,59.7312,59.6322,59.6718,13526.0
2016-09-02 13:20:00,60.25,60.4,60.23,60.34,16050.0,59.6619,59.8104,59.6421,59.751,16050.0
2016-09-02 13:25:00,60.35,60.37,60.21,60.24,34381.0,59.7609,59.7807,59.6223,59.652,34381.0
2016-09-02 13:30:00,60.23,60.27,60.15,60.16,14125.0,59.6421,59.6817,59.5629,59.5728,14125.0
2016-09-02 13:35:00,60.16,60.26,60.12,60.13,25667.0,59.5728,59.6718,59.5331,59.543,25667.0
2016-09-02 13:40:00,60.12,60.18,60.07,60.11,14239.0,59.5331,59.5926,59.4836,59.5232,14239.0
2016-09-02 13:45:00,60.11,60.11,60.02,60.07,37761.0,59.5232,59.5232,59.4341,59.4836,37761.0
2016-09-02 13:50:00,60.07,60.17,60.05,60.17,16891.0,59.4836,59.5827,59.4638,59.5827,16891.0
2016-09-02 13:55:00,60.17,60.17,60.07,60.08,17146.0,59.5827,59.5827,59.4836,59.4935,17146.0
2016-09-02 14:00:00,60.08,60.09,59.98,59.99,26451.0,59.4935,59.5034,59.3945,59.4044,26451.0
2016-09-02 14:05:00,59.99,60.1,59.97,60.06,23478.0,59.4044,59.5133,59.3846,59.4737,23478.0
2016-09-02 14:10:00,60.06,60.08,59.95,59.98,24728.0,59.4737,59.4935,59.3648,59.3945,24728.0
2016-09-02 14:15:00,59.98,60.07,59.97,60.06,19144.0,59.3945,59.4836,59.3846,59.4737,19144.0
2016-09-02 14:20:00,60.06,60.11,60.0,60.02,55531.0,59.4737,59.5232,59.4143,59.4341,55531.0
2016-09-02 14:25:00,60.02,60.04,59.97,59.98,74842.0,59.4341,59.4539,59.3846,59.3945,74842.0
2016-09-02 14:30:00,59.98,60.01,59.94,59.95,21126.0,59.3945,59.4242,59.3549,59.3648,21126.0
2016-09-02 14:35:00,59.94,60.01,59.91,60.0,58490.0,59.3549,59.4242,59.3252,59.4143,58490.0
2016-09-02 14:40:00,59.99,60.07,59.98,60.07,26488.0,59.4044,59.4836,59.3945,59.4836,26488.0
2016-09-02 14:45:00,60.1,60.18,60.09,60.13,25479.0,59.5133,59.5926,59.5034,59.543,25479.0
2016-09-02 14:50:00,60.12,60.13,60.07,60.13,24311.0,59.5331,59.543,59.4836,59.543,24311.0
2016-09-02 14:55:00,60.11,60.11,60.04,60.04,16277.0,59.5232,59.5232,59.4539,59.4539,16277.0
2016-09-02 15:00:00,60.05,60.16,60.05,60.12,18779.0,59.4638,59.5728,59.4638,59.5331,18779.0
2016-09-02 15:05:00,60.14,60.21,60.09,60.1,22078.0,59.5529,59.6223,59.5034,59.5133,22078.0
2016-09-02 15:10:00,60.09,60.15,60.08,60.15,9996.0,59.5034,59.5629,59.4935,59.5629,9996.0
2016-09-02 15:15:00,60.15,60.23,60.15,60.19,29624.0,59.5629,59.6421,59.5629,59.6025,29624.0
2016-09-02 15:20:00,60.19,60.24,60.19,60.21,24410.0,59.6025,59.652,59.6025,59.6223,24410.0
2016-09-02 15:25:00,60.2,60.22,60.18,60.21,15166.0,59.6124,59.6322,59.5926,59.6223,15166.0
2016-09-02 15:30:00,60.2,60.22,60.16,60.17,67092.0,59.6124,59.6322,59.5728,59.5827,67092.0
2016-09-02 15:35:00,60.18,60.25,60.12,60.18,68434.0,59.5926,59.6619,59.5331,59.5926,68434.0
2016-09-02 15:40:00,60.18,60.2,60.14,60.15,56856.0,59.5926,59.6124,59.5529,59.5629,56856.0
2016-09-02 15:45:00,60.15,60.18,60.09,60.12,70578.0,59.5629,59.5926,59.5034,59.5331,70578.0
2016-09-02 15:50:00,60.12,60.16,60.11,60.12,89330.0,59.5331,59.5728,59.5232,59.5331,89330.0
2016-09-02 15:55:00,60.12,60.18,60.1,60.17,164408.0,59.5331,59.5926,59.5133,59.5827,164408.0
2016-09-06 09:30:00,60.68,60.95,60.68,60.77,120410.0,60.0877,60.355,60.0877,60.1768,120410.0
2016-09-06 09:35:00,60.8,61.24,60.79,61.1,141205.0,60.2065,60.6422,60.1966,60.5036,141205.0
2016-09-06 09:40:00,61.15,61.3,60.91,60.97,134681.0,60.5531,60.7016,60.3154,60.3748,134681.0
2016-09-06 09:45:00,60.95,61.2,60.93,61.06,41670.0,60.355,60.6026,60.3352,60.464,41670.0
2016-09-06 09:50:00,61.09,61.33,61.09,61.13,125539.0,60.4937,60.7313,60.4937,60.5333,125539.0
2016-09-06 09:55:00,61.16,61.37,61.16,61.23,107166.0,60.563,60.7709,60.563,60.6323,107166.0
2016-09-06 10:00:00,61.23,61.34,61.1,61.22,85794.0,60.6323,60.7412,60.5036,60.6224,85794.0
2016-09-06 10:05:00,61.26,61.29,60.94,60.99,73787.0,60.662,60.6917,60.3451,60.3947,73787.0
2016-09-06 10:10:00,61.0,61.14,60.97,61.1,25984.0,60.4046,60.5432,60.3748,60.5036,25984.0
2016-09-06 10:15:00,61.09,61.22,60.94,60.95,62528.0,60.4937,60.6224,60.3451,60.355,62528.0
2016-09-06 10:20:00,60.97,60.99,60.81,60.83,75404.0,60.3748,60.3947,60.2164,60.2362,75404.0
2016-09-06 10:25:00,60.87,61.14,60.85,61.11,23165.0,60.2758,60.5432,60.256,60.5135,23165.0
2016-09-06 10:30:00,61.11,61.28,61.07,61.22,57837.0,60.5135,60.6818,60.4739,60.6224,57837.0
2016-09-06 10:35:00,61.22,61.26,61.15,61.18,8550.0,60.6224,60.662,60.5531,60.5828,8550.0
2016-09-06 10:40:00,61.18,61.23,61.07,61.16,27558.0,60.5828,60.6323,60.4739,60.563,27558.0
2016-09-06 10:45:00,61.19,61.25,61.16,61.22,18817.0,60.5927,60.6521,60.563,60.6224,18817.0
2016-09-06 10:50:00,61.24,61.32,61.16,61.29,42284.0,60.6422,60.7214,60.563,60.6917,42284.0
2016-09-06 10:55:00,61.26,61.33,61.2,61.33,9700.0,60.662,60.7313,60.6026,60.7313,9700.0
2016-09-06 11:00:00,61.32,61.35,61.25,61.34,55828.0,60.7214,60.7511,60.6521,60.7412,55828.0
2016-09-06 11:05:00,61.34,61.38,61.31,61.35,18708.0,60.7412,60.7808,60.7115,60.7511,18708.0
2016-09-06 11:10:00,61.34,61.49,61.34,61.48,60890.0,60.7412,60.8898,60.7412,60.8799,60890.0
2016-09-06 11:15:00,61.48,61.56,61.48,61.53,49310.0,60.8799,60.9591,60.8799,60.9294,49310.0
2016-09-06 11:20:00,61.55,61.59,61.51,61.58,21091.0,60.9492,60.9888,60.9096,60.9789,21091.0
2016-09-06 11:25:00,61.58,61.63,61.55,61.59,29589.0,60.9789,61.0284,60.9492,60.9888,29589.0
2016-09-06 11:30:00,61.6,61.67,61.48,61.5,40542.0,60.9987,61.068,60.8799,60.8997,40542.0
2016-09-06 11:35:00,61.52,61.56,61.5,61.54,12092.0,60.9195,60.9591,60.8997,60.9393,12092.0
2016-09-06 11:40:00,61.53,61.64,61.53,61.6,20682.0,60.9294,61.0383,60.9294,60.9987,20682.0
2016-09-06 11:45:00,61.61,61.77,61.61,61.72,20101.0,61.0086,61.167,61.0086,61.1175,20101.0
2016-09-06 11:50:00,61.73,61.91,61.73,61.87,78013.0,61.1274,61.3057,61.1274,61.2661,78013.0
2016-09-06 11:55:00,61.88,61.99,61.86,61.88,51853.0,61.276,61.3849,61.2562,61.276,51853.0
2016-09-06 12:00:00,61.9,61.98,61.9,61.98,129003.0,61.2958,61.375,61.2958,61.375,129003.0
2016-09-06 12:05:00,61.98,61.98,61.84,61.89,103331.0,61.375,61.375,61.2364,61.2859,103331.0
2016-09-06 12:10:00,61.89,61.95,61.89,61.93,34359.0,61.2859,61.3453,61.2859,61.3255,34359.0
2016-09-06 12:15:00,61.95,61.96,61.86,61.9,34563.0,61.3453,61.3552,61.2562,61.2958,34563.0
2016-09-06 12:20:00,61.9,61.92,61.85,61.86,12982.0,61.2958,61.3156,61.2463,61.2562,12982.0
2016-09-06 12:25:00,61.86,61.91,61.83,61.89,13269.0,61.2562,61.3057,61.2265,61.2859,13269.0
2016-09-06 12:30:00,61.88,61.99,61.87,61.88,27487.0,61.276,61.3849,61.2661,61.276,27487.0
2016-09-06 12:35:00,61.87,61.93,61.78,61.79,61683.0,61.2661,61.3255,61.1769,61.1868,61683.0
2016-09-06 12:40:00,61.77,61.86,61.76,61.83,30163.0,61.167,61.2562,61.1571,61.2265,30163.0
2016-09-06 12:45:00,61.83,61.91,61.77,61.91,73446.0,61.2265,61.3057,61.167,61.3057,73446.0
2016-09-06 12:50:00,61.92,61.94,61.88,61.92,13513.0,61.3156,61.3354,61.276,61.3156,13513.0
2016-09-06 12:55:00,61.93,62.0,61.93,61.96,37172.0,61.3255,61.3948,61.3255,61.3552,37172.0
2016-09-06 13:00:00,61.95,62.02,61.94,61.97,29267.0,61.3453,61.4146,61.3354,61.3651,29267.0
2016-09-06 13:05:00,61.94,61.94,61.84,61.85,65948.0,61.3354,61.3354,61.2364,61.2463,65948.0
2016-09-06 13:10:00,61.84,61.87,61.79,61.79,13870.0,61.2364,61.2661,61.1868,61.1868,13870.0
2016-09-06 13:15:00,61.81,61.83,61.73,61.78,10608.0,61.2066,61.2265,61.1274,61.1769,10608.0
2016-09-06 13:20:00,61.76,61.78,61.72,61.74,15179.0,61.1571,61.1769,61.1175,61.1373,15179.0
2016-09-06 13:25:00,61.73,61.74,61.65,61.65,13415.0,61.1274,61.1373,61.0482,61.0482,13415.0
2016-09-06 13:30:00,61.65,61.68,61.6,61.6,17020.0,61.0482,61.0779,60.9987,60.9987,17020.0
2016-09-06 13:35:00,61.6,61.67,61.6,61.64,10072.0,60.9987,61.068,60.9987,61.0383,10072.0
2016-09-06 13:40:00,61.62,61.65,61.58,61.62,30848.0,61.0185,61.0482,60.9789,61.0185,30848.0
2016-09-06 13:45:00,61.62,61.68,61.59,61.68,9022.0,61.0185,61.0779,60.9888,61.0779,9022.0
2016-09-06 13:50:00,61.69,61.69,61.62,61.63,11233.0,61.0878,61.0878,61.0185,61.0284,11233.0
2016-09-06 13:55:00,61.63,61.72,61.62,61.65,24091.0,61.0284,61.1175,61.0185,61.0482,24091.0
2016-09-06 14:00:00,61.64,61.67,61.61,61.64,5922.0,61.0383,61.068,61.0086,61.0383,5922.0
2016-09-06 14:05:00,61.64,61.65,61.6,61.62,13850.0,61.0383,61.0482,60.9987,61.0185,13850.0
2016-09-06 14:10:00,61.61,61.65,61.57,61.61,7850.0,61.0086,61.0482,60.969,61.0086,7850.0
2016-09-06 14:15:00,61.61,61.73,61.55,61.69,10806.0,61.0086,61.1274,60.9492,61.0878,10806.0
2016-09-06 14:20:00,61.67,61.7,61.62,61.66,12010.0,61.068,61.0977,61.0185,61.0581,12010.0
2016-09-06 14:25:00,61.68,61.73,61.67,61.73,13572.0,61.0779,61.1274,61.068,61.1274,13572.0
2016-09-06 14:30:00,61.75,61.79,61.69,61.77,18399.0,61.1472,61.1868,61.0878,61.167,18399.0
2016-09-06 14:35:00,61.75,61.78,61.69,61.69,4200.0,61.1472,61.1769,61.0878,61.0878,4200.0
2016-09-06 14:40:00,61.68,61.73,61.63,61.67,12124.0,61.0779,61.1274,61.0284,61.068,12124.0
2016-09-06 14:45:00,61.67,61.71,61.63,61.66,11735.0,61.068,61.1076,61.0284,61.0581,11735.0
2016-09-06 14:50:00,61.68,61.71,61.64,61.68,7581.0,61.0779,61.1076,61.0383,61.0779,7581.0
2016-09-06 14:55:00,61.68,61.7,61.62,61.66,24179.0,61.0779,61.0977,61.0185,61.0581,24179.0
2016-09-06 15:00:00,61.67,61.69,61.63,61.67,10402.0,61.068,61.0878,61.0284,61.068,10402.0
2016-09-06 15:05:00,61.66,61.67,61.59,61.59,8729.0,61.0581,61.068,60.9888,60.9888,8729.0
2016-09-06 15:10:00,61.59,61.6,61.53,61.54,13149.0,60.9888,60.9987,60.9294,60.9393,13149.0
2016-09-06 15:15:00,61.55,61.6,61.55,61.58,12691.0,60.9492,60.9987,60.9492,60.9789,12691.0
2016-09-06 15:20:00,61.58,61.63,61.54,61.55,25839.0,60.9789,61.0284,60.9393,60.9492,25839.0
2016-09-06 15:25:00,61.55,61.57,61.42,61.45,112738.0,60.9492,60.969,60.8205,60.8502,112738.0
2016-09-06 15:30:00,61.46,61.53,61.44,61.48,51562.0,60.8601,60.9294,60.8403,60.8799,51562.0
2016-09-06 15:35:00,61.49,61.61,61.49,61.59,83174.0,60.8898,61.0086,60.8898,60.9888,83174.0
2016-09-06 15:40:00,61.59,61.68,61.58,61.66,57646.0,60.9888,61.0779,60.9789,61.0581,57646.0
2016-09-06 15:45:00,61.68,61.7,61.62,61.64,103345.0,61.0779,61.0977,61.0185,61.0383,103345.0
2016-09-06 15:50:00,61.65,61.8,61.65,61.76,84906.0,61.0482,61.1967,61.0482,61.1571,84906.0
2016-09-06 15:55:00,61.76,61.78,61.69,61.75,95185.0,61.1571,61.1769,61.0878,61.1472,95185.0
2016-09-07 09:30:00,61.83,62.36,61.83,62.2,115629.0,61.2265,61.7513,61.2265,61.5928,115629.0
2016-09-07 09:35:00,62.18,62.57,62.18,62.48,143275.0,61.573,61.9592,61.573,61.8701,143275.0
2016-09-07 09:40:00,62.48,62.65,62.44,62.58,205981.0,61.8701,62.0384,61.8305,61.9691,205981.0
2016-09-07 09:45:00,62.58,62.81,62.57,62.7,134644.0,61.9691,62.1969,61.9592,62.088,134644.0
2016-09-07 09:50:00,62.68,62.9,62.51,62.78,78186.0,62.0682,62.286,61.8998,62.1672,78186.0
2016-09-07 09:55:00,62.78,62.93,62.73,62.89,253761.0,62.1672,62.3157,62.1177,62.2761,253761.0
2016-09-07 10:00:00,62.91,63.01,62.84,62.95,128842.0,62.2959,62.3949,62.2266,62.3355,128842.0
2016-09-07 10:05:00,62.92,62.92,62.65,62.74,115856.0,62.3058,62.3058,62.0384,62.1276,115856.0
2016-09-07 10:10:00,62.77,62.81,62.66,62.73,90426.0,62.1573,62.1969,62.0483,62.1177,90426.0
2016-09-07 10:15:00,62.7,62.81,62.7,62.74,103146.0,62.088,62.1969,62.088,62.1276,103146.0
2016-09-07 10:20:00,62.75,62.83,62.74,62.79,28895.0,62.1375,62.2167,62.1276,62.1771,28895.0
2016-09-07 10:25:00,62.8,62.9,62.8,62.87,30857.0,62.187,62.286,62.187,62.2563,30857.0
2016-09-07 10:30:00,62.9,62.96,62.86,62.89,45861.0,62.286,62.3454,62.2464,62.2761,45861.0
2016-09-07 10:35:00,62.91,62.97,62.85,62.95,53012.0,62.2959,62.3553,62.2365,62.3355,53012.0
2016-09-07 10:40:00,62.92,62.94,62.71,62.73,57980.0,62.3058,62.3256,62.0979,62.1177,57980.0
2016-09-07 10:45:00,62.75,62.76,62.44,62.49,195857.0,62.1375,62.1474,61.8305,61.88,195857.0
2016-09-07 10:50:00,62.49,62.59,62.4,62.59,185866.0,61.88,61.979,61.7909,61.979,185866.0
2016-09-07 10:55:00,62.58,62.75,62.58,62.67,73620.0,61.9691,62.1375,61.9691,62.0583,73620.0
2016-09-07 11:00:00,62.69,62.7,62.56,62.63,38556.0,62.0781,62.088,61.9493,62.0186,38556.0
2016-09-07 11:05:00,62.66,62.67,62.6,62.64,40527.0,62.0483,62.0583,61.9889,62.0285,40527.0
2016-09-07 11:10:00,62.64,62.67,62.56,62.59,39143.0,62.0285,62.0583,61.9493,61.979,39143.0
2016-09-07 11:15:00,62.58,62.59,62.46,62.5,88149.0,61.9691,61.979,61.8503,61.8899,88149.0
2016-09-07 11:20:00,62.49,62.57,62.47,62.53,30308.0,61.88,61.9592,61.8602,61.9196,30308.0
2016-09-07 11:25:00,62.54,62.57,62.48,62.5,20764.0,61.9295,61.9592,61.8701,61.8899,20764.0
2016-09-07 11:30:00,62.51,62.55,62.44,62.55,28997.0,61.8998,61.9394,61.8305,61.9394,28997.0
2016-09-07 11:35:00,62.53,62.57,62.49,62.51,11935.0,61.9196,61.9592,61.88,61.8998,11935.0
2016-09-07 11:40:00,62.5,62.57,62.45,62.54,74411.0,61.8899,61.9592,61.8404,61.9295,74411.0
2016-09-07 11:45:00,62.55,62.55,62.49,62.49,8605.0,61.9394,61.9394,61.88,61.88,8605.0
2016-09-07 11:50:00,62.51,62.55,62.48,62.48,6350.0,61.8998,61.9394,61.8701,61.8701,6350.0
2016-09-07 11:55:00,62.5,62.55,62.48,62.52,14130.0,61.8899,61.9394,61.8701,61.9097,14130.0
2016-09-07 12:00:00,62.5,62.51,62.48,62.49,33560.0,61.8899,61.8998,61.8701,61.88,33560.0
2016-09-07 12:05:00,62.48,62.55,62.47,62.49,37499.0,61.8701,61.9394,61.8602,61.88,37499.0
2016-09-07 12:10:00,62.51,62.51,62.37,62.44,49342.0,61.8998,61.8998,61.7612,61.8305,49342.0
2016-09-07 12:15:00,62.43,62.44,62.28,62.29,28795.0,61.8206,61.8305,61.6721,61.682,28795.0
2016-09-07 12:20:00,62.27,62.31,62.24,62.28,40256.0,61.6622,61.7018,61.6324,61.6721,40256.0
2016-09-07 12:25:00,62.28,62.28,62.11,62.13,31705.0,61.6721,61.6721,61.5037,61.5235,31705.0
2016-09-07 12:30:00,62.1,62.13,62.09,62.12,12866.0,61.4938,61.5235,61.4839,61.5136,12866.0
2016-09-07 12:35:00,62.12,62.21,62.1,62.21,11525.0,61.5136,61.6027,61.4938,61.6027,11525.0
2016-09-07 12:40:00,62.2,62.25,62.16,62.23,25109.0,61.5928,61.6424,61.5532,61.6225,25109.0
2016-09-07 12:45:00,62.25,62.28,62.23,62.24,26288.0,61.6424,61.6721,61.6225,61.6324,26288.0
2016-09-07 12:50:00,62.22,62.25,62.2,62.22,19978.0,61.6126,61.6424,61.5928,61.6126,19978.0
2016-09-07 12:55:00,62.22,62.22,62.16,62.19,4300.0,61.6126,61.6126,61.5532,61.5829,4300.0
2016-09-07 13:00:00,62.21,62.24,62.17,62.21,8636.0,61.6027,61.6324,61.5631,61.6027,8636.0
2016-09-07 13:05:00,62.23,62.26,62.2,62.23,5458.0,61.6225,61.6523,61.5928,61.6225,5458.0
2016-09-07 13:10:00,62.27,62.35,62.21,62.33,22802.0,61.6622,61.7414,61.6027,61.7216,22802.0
2016-09-07 13:15:00,62.35,62.35,62.24,62.29,22095.0,61.7414,61.7414,61.6324,61.682,22095.0
2016-09-07 13:20:00,62.31,62.38,62.27,62.31,52294.0,61.7018,61.7711,61.6622,61.7018,52294.0
2016-09-07 13:25:00,62.3,62.35,62.29,62.33,32287.0,61.6919,61.7414,61.682,61.7216,32287.0
2016-09-07 13:30:00,62.34,62.38,62.33,62.35,106816.0,61.7315,61.7711,61.7216,61.7414,106816.0
2016-09-07 13:35:00,62.33,62.39,62.33,62.35,50072.0,61.7216,61.781,61.7216,61.7414,50072.0
2016-09-07 13:40:00,62.35,62.4,62.32,62.4,72764.0,61.7414,61.7909,61.7117,61.7909,72764.0
2016-09-07 13:45:00,62.4,62.48,62.39,62.42,27200.0,61.7909,61.8701,61.781,61.8107,27200.0
2016-09-07 13:50:00,62.42,62.42,62.31,62.35,48788.0,61.8107,61.8107,61.7018,61.7414,48788.0
2016-09-07 13:55:00,62.34,62.36,62.28,62.29,37715.0,61.7315,61.7513,61.6721,61.682,37715.0
2016-09-07 14:00:00,62.29,62.31,62.24,62.26,18019.0,61.682,61.7018,61.6324,61.6523,18019.0
2016-09-07 14:05:00,62.26,62.29,62.23,62.29,9894.0,61.6523,61.682,61.6225,61.682,9894.0
2016-09-07 14:10:00,62.26,62.38,62.26,62.36,54327.0,61.6523,61.7711,61.6523,61.7513,54327.0
2016-09-07 14:15:00,62.35,62.4,62.35,62.36,43064.0,61.7414,61.7909,61.7414,61.7513,43064.0
2016-09-07 14:20:00,62.37,62.38,62.36,62.38,12900.0,61.7612,61.7711,61.7513,61.7711,12900.0
2016-09-07 14:25:00,62.35,62.36,62.3,62.3,10937.0,61.7414,61.7513,61.6919,61.6919,10937.0
2016-09-07 14:30:00,62.31,62.32,62.24,62.28,10694.0,61.7018,61.7117,61.6324,61.6721,10694.0
2016-09-07 14:35:00,62.28,62.28,62.24,62.26,8209.0,61.6721,61.6721,61.6324,61.6523,8209.0
2016-09-07 14:40:00,62.24,62.29,62.23,62.24,6513.0,61.6324,61.682,61.6225,61.6324,6513.0
2016-09-07 14:45:00,62.25,62.44,62.25,62.42,126798.0,61.6424,61.8305,61.6424,61.8107,126798.0
2016-09-07 14:50:00,62.43,62.59,62.43,62.54,156316.0,61.8206,61.979,61.8206,61.9295,156316.0
2016-09-07 14:55:00,62.55,62.6,62.53,62.57,33759.0,61.9394,61.9889,61.9196,61.9592,33759.0
2016-09-07 15:00:00,62.56,62.7,62.53,62.67,125425.0,61.9493,62.088,61.9196,62.0583,125425.0
2016-09-07 15:05:00,62.67,62.75,62.65,62.66,79411.0,62.0583,62.1375,62.0384,62.0483,79411.0
2016-09-07 15:10:00,62.65,62.66,62.61,62.63,17825.0,62.0384,62.0483,61.9988,62.0186,17825.0
2016-09-07 15:15:00,62.64,62.66,62.61,62.65,17550.0,62.0285,62.0483,61.9988,62.0384,17550.0
2016-09-07 15:20:00,62.65,62.67,62.57,62.6,55194.0,62.0384,62.0583,61.9592,61.9889,55194.0
2016-09-07 15:25:00,62.59,62.61,62.53,62.53,30690.0,61.979,61.9988,61.9196,61.9196,30690.0
2016-09-07 15:30:00,62.56,62.6,62.53,62.58,18341.0,61.9493,61.9889,61.9196,61.9691,18341.0
2016-09-07 15:35:00,62.58,62.63,62.54,62.58,39929.0,61.9691,62.0186,61.9295,61.9691,39929.0
2016-09-07 15:40:00,62.57,62.6,62.56,62.57,20921.0,61.9592,61.9889,61.9493,61.9592,20921.0
2016-09-07 15:45:00,62.57,62.6,62.55,62.6,65366.0,61.9592,61.9889,61.9394,61.9889,65366.0
2016-09-07 15:50:00,62.6,62.69,62.6,62.68,153554.0,61.9889,62.0781,61.9889,62.0682,153554.0
2016-09-07 15:55:00,62.67,62.75,62.62,62.73,224567.0,62.0583,62.1375,62.0087,62.1177,224567.0
2016-09-08 09:30:00,62.81,62.81,62.4,62.56,92481.0,62.1969,62.1969,61.7909,61.9493,92481.0
2016-09-08 09:35:00,62.56,62.61,62.44,62.5,86404.0,61.9493,61.9988,61.8305,61.8899,86404.0
2016-09-08 09:40:00,62.47,62.56,62.35,62.53,109404.0,61.8602,61.9493,61.7414,61.9196,109404.0
2016-09-08 09:45:00,62.5,62.5,62.27,62.27,75653.0,61.8899,61.8899,61.6622,61.6622,75653.0
2016-09-08 09:50:00,62.25,62.35,62.15,62.33,41236.0,61.6424,61.7414,61.5433,61.7216,41236.0
2016-09-08 09:55:00,62.34,62.44,62.27,62.43,24979.0,61.7315,61.8305,61.6622,61.8206,24979.0
2016-09-08 10:00:00,62.43,62.51,62.34,62.46,19789.0,61.8206,61.8998,61.7315,61.8503,19789.0
2016-09-08 10:05:00,62.49,62.51,62.41,62.44,13138.0,61.88,61.8998,61.8008,61.8305,13138.0
2016-09-08 10:10:00,62.42,62.44,62.22,62.42,33905.0,61.8107,61.8305,61.6126,61.8107,33905.0
2016-09-08 10:15:00,62.39,62.79,62.38,62.76,84389.0,61.781,62.1771,61.7711,62.1474,84389.0
2016-09-08 10:20:00,62.79,62.99,62.76,62.94,99222.0,62.1771,62.3751,62.1474,62.3256,99222.0
2016-09-08 10:25:00,62.93,62.94,62.8,62.88,88294.0,62.3157,62.3256,62.187,62.2662,88294.0
2016-09-08 10:30:00,62.87,63.17,62.86,63.16,72825.0,62.2563,62.5534,62.2464,62.5435,72825.0
2016-09-08 10:35:00,63.19,63.25,63.01,63.05,123680.0,62.5732,62.6326,62.3949,62.4345,123680.0
2016-09-08 10:40:00,63.05,63.09,62.87,62.87,37579.0,62.4345,62.4742,62.2563,62.2563,37579.0
2016-09-08 10:45:00,62.88,62.89,62.8,62.82,52305.0,62.2662,62.2761,62.187,62.2068,52305.0
2016-09-08 10:50:00,62.79,62.99,62.79,62.99,13128.0,62.1771,62.3751,62.1771,62.3751,13128.0
2016-09-08 10:55:00,63.0,63.09,62.97,63.05,34461.0,62.385,62.4742,62.3553,62.4345,34461.0
2016-09-08 11:00:00,63.1,63.18,62.97,63.02,52604.0,62.4841,62.5633,62.3553,62.4048,52604.0
2016-09-08 11:05:00,63.06,63.12,62.98,63.08,21149.0,62.4444,62.5039,62.3652,62.4642,21149.0
2016-09-08 11:10:00,63.1,63.26,63.1,63.26,41351.0,62.4841,62.6425,62.4841,62.6425,41351.0
2016-09-08 11:15:00,63.26,63.3,63.15,63.16,56840.0,62.6425,62.6821,62.5336,62.5435,56840.0
2016-09-08 11:20:00,63.18,63.2,63.1,63.18,19636.0,62.5633,62.5831,62.4841,62.5633,19636.0
2016-09-08 11:25:00,63.19,63.33,63.19,63.25,97918.0,62.5732,62.7118,62.5732,62.6326,97918.0
2016-09-08 11:30:00,63.3,63.36,63.27,63.33,37239.0,62.6821,62.7415,62.6524,62.7118,37239.0
2016-09-08 11:35:00,63.34,63.34,63.26,63.26,34261.0,62.7217,62.7217,62.6425,62.6425,34261.0
2016-09-08 11:40:00,63.28,63.47,63.24,63.46,53992.0,62.6623,62.8504,62.6227,62.8405,53992.0
2016-09-08 11:45:00,63.46,63.5,63.39,63.49,30788.0,62.8405,62.8801,62.7712,62.8702,30788.0
2016-09-08 11:50:00,63.49,63.57,63.47,63.5,53472.0,62.8702,62.9495,62.8504,62.8801,53472.0
2016-09-08 11:55:00,63.51,63.58,63.49,63.58,15550.0,62.8901,62.9594,62.8702,62.9594,15550.0
2016-09-08 12:00:00,63.56,63.63,63.55,63.6,33480.0,62.9396,63.0089,62.9297,62.9792,33480.0
2016-09-08 12:05:00,63.62,63.62,63.42,63.45,71796.0,62.999,62.999,62.8009,62.8306,71796.0
2016-09-08 12:10:00,63.45,63.49,63.44,63.48,12632.0,62.8306,62.8702,62.8207,62.8603,12632.0
2016-09-08 12:15:00,63.5,63.59,63.5,63.57,35312.0,62.8801,62.9693,62.8801,62.9495,35312.0
2016-09-08 12:20:00,63.57,63.58,63.41,63.54,44994.0,62.9495,62.9594,62.791,62.9198,44994.0
2016-09-08 12:25:00,63.55,63.56,63.38,63.45,20438.0,62.9297,62.9396,62.7613,62.8306,20438.0
2016-09-08 12:30:00,63.46,63.47,63.36,63.45,23604.0,62.8405,62.8504,62.7415,62.8306,23604.0
2016-09-08 12:35:00,63.46,63.59,63.46,63.58,33480.0,62.8405,62.9693,62.8405,62.9594,33480.0
2016-09-08 12:40:00,63.59,63.6,63.52,63.57,31750.0,62.9693,62.9792,62.9,62.9495,31750.0
2016-09-08 12:45:00,63.57,63.58,63.46,63.47,19576.0,62.9495,62.9594,62.8405,62.8504,19576.0
2016-09-08 12:50:00,63.44,63.54,63.42,63.5,15892.0,62.8207,62.9198,62.8009,62.8801,15892.0
2016-09-08 12:55:00,63.5,63.55,63.43,63.52,28745.0,62.8801,62.9297,62.8108,62.9,28745.0
2016-09-08 13:00:00,63.54,63.57,63.53,63.57,18434.0,62.9198,62.9495,62.9099,62.9495,18434.0
2016-09-08 13:05:00,63.57,63.65,63.56,63.59,36477.0,62.9495,63.0287,62.9396,62.9693,36477.0
2016-09-08 13:10:00,63.6,63.6,63.55,63.55,31384.0,62.9792,62.9792,62.9297,62.9297,31384.0
2016-09-08 13:15:00,63.56,63.66,63.55,63.64,33393.0,62.9396,63.0386,62.9297,63.0188,33393.0
2016-09-08 13:20:00,63.64,63.7,63.62,63.69,8481.0,63.0188,63.0782,62.999,63.0683,8481.0
2016-09-08 13:25:00,63.68,63.68,63.6,63.62,14221.0,63.0584,63.0584,62.9792,62.999,14221.0
2016-09-08 13:30:00,63.64,63.66,63.47,63.47,104459.0,63.0188,63.0386,62.8504,62.8504,104459.0
2016-09-08 13:35:00,63.47,63.47,63.39,63.39,41704.0,62.8504,62.8504,62.7712,62.7712,41704.0
2016-09-08 13:40:00,63.39,63.42,63.32,63.32,22847.0,62.7712,62.8009,62.7019,62.7019,22847.0
2016-09-08 13:45:00,63.32,63.34,63.31,63.34,22499.0,62.7019,62.7217,62.692,62.7217,22499.0
2016-09-08 13:50:00,63.34,63.5,63.32,63.5,38139.0,62.7217,62.8801,62.7019,62.8801,38139.0
2016-09-08 13:55:00,63.46,63.58,63.43,63.56,28369.0,62.8405,62.9594,62.8108,62.9396,28369.0
2016-09-08 14:00:00,63.55,63.56,63.47,63.5,28647.0,62.9297,62.9396,62.8504,62.8801,28647.0
2016-09-08 14:05:00,63.5,63.54,63.46,63.53,29044.0,62.8801,62.9198,62.8405,62.9099,29044.0
2016-09-08 14:10:00,63.54,63.54,63.44,63.47,25500.0,62.9198,62.9198,62.8207,62.8504,25500.0
2016-09-08 14:15:00,63.48,63.53,63.47,63.53,28100.0,62.8603,62.9099,62.8504,62.9099,28100.0
2016-09-08 14:20:00,63.53,63.58,63.51,63.52,33747.0,62.9099,62.9594,62.8901,62.9,33747.0
2016-09-08 14:25:00,63.52,63.59,63.47,63.47,12999.0,62.9,62.9693,62.8504,62.8504,12999.0
2016-09-08 14:30:00,63.46,63.48,63.44,63.46,9080.0,62.8405,62.8603,62.8207,62.8405,9080.0
2016-09-08 14:35:00,63.45,63.5,63.43,63.48,29359.0,62.8306,62.8801,62.8108,62.8603,29359.0
2016-09-08 14:40:00,63.49,63.63,63.49,63.56,20743.0,62.8702,63.0089,62.8702,62.9396,20743.0
2016-09-08 14:45:00,63.57,63.58,63.5,63.5,12085.0,62.9495,62.9594,62.8801,62.8801,12085.0
2016-09-08 14:50:00,63.5,63.53,63.44,63.46,42981.0,62.8801,62.9099,62.8207,62.8405,42981.0
2016-09-08 14:55:00,63.47,63.53,63.44,63.52,23873.0,62.8504,62.9099,62.8207,62.9,23873.0
2016-09-08 15:00:00,63.53,63.55,63.47,63.47,27506.0,62.9099,62.9297,62.8504,62.8504,27506.0
2016-09-08 15:05:00,63.48,63.51,63.47,63.48,31077.0,62.8603,62.8901,62.8504,62.8603,31077.0
2016-09-08 15:10:00,63.48,63.49,63.42,63.46,33639.0,62.8603,62.8702,62.8009,62.8405,33639.0
2016-09-08 15:15:00,63.46,63.55,63.46,63.53,13529.0,62.8405,62.9297,62.8405,62.9099,13529.0
2016-09-08 15:20:00,63.52,63.6,63.5,63.6,29855.0,62.9,62.9792,62.8801,62.9792,29855.0
2016-09-08 15:25:00,63.59,63.66,63.58,63.62,21127.0,62.9693,63.0386,62.9594,62.999,21127.0
2016-09-08 15:30:00,63.63,63.67,63.58,63.6,47567.0,63.0089,63.0485,62.9594,62.9792,47567.0
2016-09-08 15:35:00,63.59,63.62,63.55,63.57,41935.0,62.9693,62.999,62.9297,62.9495,41935.0
2016-09-08 15:40:00,63.57,63.59,63.51,63.53,40870.0,62.9495,62.9693,62.8901,62.9099,40870.0
2016-09-08 15:45:00,63.53,63.54,63.48,63.49,81712.0,62.9099,62.9198,62.8603,62.8702,81712.0
2016-09-08 15:50:00,63.5,63.54,63.46,63.47,36300.0,62.8801,62.9198,62.8405,62.8504,36300.0
2016-09-08 15:55:00,63.47,63.6,63.47,63.55,116958.0,62.8504,62.9792,62.8504,62.9297,116958.0
2016-09-09 09:30:00,62.45,63.0,62.41,62.89,209083.0,61.8404,62.385,61.8008,62.2761,209083.0
2016-09-09 09:35:00,62.89,62.97,62.7,62.95,107256.0,62.2761,62.3553,62.088,62.3355,107256.0
2016-09-09 09:40:00,62.98,63.18,62.96,63.05,106532.0,62.3652,62.5633,62.3454,62.4345,106532.0
2016-09-09 09:45:00,63.05,63.21,63.05,63.08,82202.0,62.4345,62.593,62.4345,62.4642,82202.0
2016-09-09 09:50:00,63.08,63.11,62.88,62.89,66094.0,62.4642,62.494,62.2662,62.2761,66094.0
2016-09-09 09:55:00,62.87,62.87,62.54,62.85,141451.0,62.2563,62.2563,61.9295,62.2365,141451.0
2016-09-09 10:00:00,62.83,62.84,62.61,62.75,55082.0,62.2167,62.2266,61.9988,62.1375,55082.0
2016-09-09 10:05:00,62.75,62.8,62.56,62.66,81775.0,62.1375,62.187,61.9493,62.0483,81775.0
2016-09-09 10:10:00,62.66,62.74,62.59,62.71,56018.0,62.0483,62.1276,61.979,62.0979,56018.0
2016-09-09 10:15:00,62.71,62.85,62.7,62.7,59663.0,62.0979,62.2365,62.088,62.088,59663.0
2016-09-09 10:20:00,62.72,62.89,62.7,62.8,43636.0,62.1078,62.2761,62.088,62.187,43636.0
2016-09-09 10:25:00,62.77,62.97,62.74,62.87,44846.0,62.1573,62.3553,62.1276,62.2563,44846.0
2016-09-09 10:30:00,62.84,62.96,62.77,62.95,89397.0,62.2266,62.3454,62.1573,62.3355,89397.0
2016-09-09 10:35:00,62.95,63.04,62.73,62.82,83822.0,62.3355,62.4246,62.1177,62.2068,83822.0
2016-09-09 10:40:00,62.82,62.84,62.75,62.81,85256.0,62.2068,62.2266,62.1375,62.1969,85256.0
2016-09-09 10:45:00,62.79,62.79,62.52,62.58,83180.0,62.1771,62.1771,61.9097,61.9691,83180.0
2016-09-09 10:50:00,62.58,62.7,62.58,62.69,9757.0,61.9691,62.088,61.9691,62.0781,9757.0
2016-09-09 10:55:00,62.68,62.78,62.64,62.76,39520.0,62.0682,62.1672,62.0285,62.1474,39520.0
2016-09-09 11:00:00,62.75,62.77,62.65,62.66,39888.0,62.1375,62.1573,62.0384,62.0483,39888.0
2016-09-09 11:05:00,62.65,62.7,62.62,62.63,38948.0,62.0384,62.088,62.0087,62.0186,38948.0
2016-09-09 11:10:00,62.62,62.63,62.51,62.55,36819.0,62.0087,62.0186,61.8998,61.9394,36819.0
2016-09-09 11:15:00,62.53,62.56,62.48,62.55,61902.0,61.9196,61.9493,61.8701,61.9394,61902.0
2016-09-09 11:20:00,62.53,62.61,62.5,62.5,62749.0,61.9196,61.9988,61.8899,61.8899,62749.0
2016-09-09 11:25:00,62.49,62.6,62.47,62.59,40968.0,61.88,61.9889,61.8602,61.979,40968.0
2016-09-09 11:30:00,62.59,62.63,62.52,62.55,30018.0,61.979,62.0186,61.9097,61.9394,30018.0
2016-09-09 11:35:00,62.53,62.55,62.41,62.44,32350.0,61.9196,61.9394,61.8008,61.8305,32350.0
2016-09-09 11:40:00,62.43,62.43,62.26,62.33,43434.0,61.8206,61.8206,61.6523,61.7216,43434.0
2016-09-09 11:45:00,62.33,62.35,62.23,62.29,25020.0,61.7216,61.7414,61.6225,61.682,25020.0
2016-09-09 11:50:00,62.29,62.3,62.09,62.09,49384.0,61.682,61.6919,61.4839,61.4839,49384.0
2016-09-09 11:55:00,62.09,62.1,61.92,62.01,129922.0,61.4839,61.4938,61.3156,61.4047,129922.0
2016-09-09 12:00:00,62.02,62.23,62.01,62.16,84965.0,61.4146,61.6225,61.4047,61.5532,84965.0
2016-09-09 12:05:00,62.15,62.19,62.05,62.12,52081.0,61.5433,61.5829,61.4443,61.5136,52081.0
2016-09-09 12:10:00,62.14,62.26,62.12,62.19,84087.0,61.5334,61.6523,61.5136,61.5829,84087.0
2016-09-09 12:15:00,62.19,62.21,61.99,62.04,53714.0,61.5829,61.6027,61.3849,61.4344,53714.0
2016-09-09 12:20:00,62.03,62.07,61.98,62.03,55447.0,61.4245,61.4641,61.375,61.4245,55447.0
2016-09-09 12:25:00,62.01,62.11,62.0,62.09,35814.0,61.4047,61.5037,61.3948,61.4839,35814.0
2016-09-09 12:30:00,62.09,62.18,62.06,62.13,21432.0,61.4839,61.573,61.4542,61.5235,21432.0
2016-09-09 12:35:00,62.13,62.19,62.1,62.1,15868.0,61.5235,61.5829,61.4938,61.4938,15868.0
2016-09-09 12:40:00,62.1,62.14,62.03,62.1,19870.0,61.4938,61.5334,61.4245,61.4938,19870.0
2016-09-09 12:45:00,62.1,62.19,62.08,62.14,24927.0,61.4938,61.5829,61.474,61.5334,24927.0
2016-09-09 12:50:00,62.1,62.21,62.1,62.19,8105.0,61.4938,61.6027,61.4938,61.5829,8105.0
2016-09-09 12:55:00,62.19,62.28,62.08,62.27,83222.0,61.5829,61.6721,61.474,61.6622,83222.0
2016-09-09 13:00:00,62.26,62.27,62.19,62.23,16907.0,61.6523,61.6622,61.5829,61.6225,16907.0
2016-09-09 13:05:00,62.23,62.26,62.11,62.13,36950.0,61.6225,61.6523,61.5037,61.5235,36950.0
2016-09-09 13:10:00,62.11,62.16,62.05,62.1,51088.0,61.5037,61.5532,61.4443,61.4938,51088.0
2016-09-09 13:15:00,62.1,62.16,62.06,62.06,22716.0,61.4938,61.5532,61.4542,61.4542,22716.0
2016-09-09 13:20:00,62.07,62.13,61.99,62.07,19539.0,61.4641,61.5235,61.3849,61.4641,19539.0
2016-09-09 13:25:00,62.04,62.09,62.03,62.07,14881.0,61.4344,61.4839,61.4245,61.4641,14881.0
2016-09-09 13:30:00,62.05,62.1,62.0,62.01,27765.0,61.4443,61.4938,61.3948,61.4047,27765.0
2016-09-09 13:35:00,62.01,62.01,61.9,61.92,30664.0,61.4047,61.4047,61.2958,61.3156,30664.0
2016-09-09 13:40:00,61.9,61.92,61.85,61.9,44739.0,61.2958,61.3156,61.2463,61.2958,44739.0
2016-09-09 13:45:00,61.9,61.91,61.8,61.85,29537.0,61.2958,61.3057,61.1967,61.2463,29537.0
2016-09-09 13:50:00,61.86,61.91,61.84,61.86,30912.0,61.2562,61.3057,61.2364,61.2562,30912.0
2016-09-09 13:55:00,61.86,62.04,61.86,62.04,51222.0,61.2562,61.4344,61.2562,61.4344,51222.0
2016-09-09 14:00:00,62.03,62.06,61.84,61.89,109917.0,61.4245,61.4542,61.2364,61.2859,109917.0
2016-09-09 14:05:00,61.92,61.92,61.73,61.78,48972.0,61.3156,61.3156,61.1274,61.1769,48972.0
2016-09-09 14:10:00,61.77,61.78,61.61,61.64,180767.0,61.167,61.1769,61.0086,61.0383,180767.0
2016-09-09 14:15:00,61.63,61.77,61.62,61.76,34122.0,61.0284,61.167,61.0185,61.1571,34122.0
2016-09-09 14:20:00,61.75,61.77,61.66,61.73,45336.0,61.1472,61.167,61.0581,61.1274,45336.0
2016-09-09 14:25:00,61.74,61.88,61.74,61.84,55313.0,61.1373,61.276,61.1373,61.2364,55313.0
2016-09-09 14:30:00,61.86,61.93,61.81,61.87,51703.0,61.2562,61.3255,61.2066,61.2661,51703.0
2016-09-09 14:35:00,61.87,61.93,61.82,61.92,54172.0,61.2661,61.3255,61.2165,61.3156,54172.0
2016-09-09 14:40:00,61.94,61.95,61.83,61.83,68528.0,61.3354,61.3453,61.2265,61.2265,68528.0
2016-09-09 14:45:00,61.83,61.85,61.73,61.76,71003.0,61.2265,61.2463,61.1274,61.1571,71003.0
2016-09-09 14:50:00,61.76,61.78,61.65,61.65,58377.0,61.1571,61.1769,61.0482,61.0482,58377.0
2016-09-09 14:55:00,61.67,61.78,61.67,61.73,35646.0,61.068,61.1769,61.068,61.1274,35646.0
2016-09-09 15:00:00,61.72,61.75,61.64,61.66,23388.0,61.1175,61.1472,61.0383,61.0581,23388.0
2016-09-09 15:05:00,61.65,61.66,61.53,61.54,147287.0,61.0482,61.0581,60.9294,60.9393,147287.0
2016-09-09 15:10:00,61.56,61.58,61.46,61.54,86713.0,60.9591,60.9789,60.8601,60.9393,86713.0
2016-09-09 15:15:00,61.56,61.73,61.56,61.65,53296.0,60.9591,61.1274,60.9591,61.0482,53296.0
2016-09-09 15:20:00,61.66,61.67,61.59,61.67,44037.0,61.0581,61.068,60.9888,61.068,44037.0
2016-09-09 15:25:00,61.67,61.91,61.66,61.87,158267.0,61.068,61.3057,61.0581,61.2661,158267.0
2016-09-09 15:30:00,61.89,61.9,61.75,61.8,118147.0,61.2859,61.2958,61.1472,61.1967,118147.0
2016-09-09 15:35:00,61.82,61.82,61.62,61.68,70820.0,61.2165,61.2165,61.0185,61.0779,70820.0
2016-09-09 15:40:00,61.68,61.68,61.51,61.54,199874.0,61.0779,61.0779,60.9096,60.9393,199874.0
2016-09-09 15:45:00,61.54,61.57,61.46,61.49,129524.0,60.9393,60.969,60.8601,60.8898,129524.0
2016-09-09 15:50:00,61.49,61.5,61.32,61.33,391563.0,60.8898,60.8997,60.7214,60.7313,391563.0
2016-09-09 15:55:00,61.33,61.36,61.2,61.25,250448.0,60.7313,60.761,60.6026,60.6521,250448.0
2016-09-12 09:30:00,60.85,61.54,60.81,61.51,218974.0,60.256,60.9393,60.2164,60.9096,218974.0
2016-09-12 09:35:00,61.52,62.01,61.51,61.89,234200.0,60.9195,61.4047,60.9096,61.2859,234200.0
2016-09-12 09:40:00,61.9,62.02,61.72,61.75,154244.0,61.2958,61.4146,61.1175,61.1472,154244.0
2016-09-12 09:45:00,61.69,61.71,61.33,61.41,179316.0,61.0878,61.1076,60.7313,60.8106,179316.0
2016-09-12 09:50:00,61.37,61.47,61.21,61.39,111551.0,60.7709,60.87,60.6125,60.7907,111551.0
2016-09-12 09:55:00,61.4,61.82,61.38,61.75,107645.0,60.8006,61.2165,60.7808,61.1472,107645.0
2016-09-12 10:00:00,61.73,62.03,61.73,61.93,85559.0,61.1274,61.4245,61.1274,61.3255,85559.0
2016-09-12 10:05:00,61.94,62.07,61.87,61.91,55971.0,61.3354,61.4641,61.2661,61.3057,55971.0
2016-09-12 10:10:00,61.86,61.97,61.78,61.89,105397.0,61.2562,61.3651,61.1769,61.2859,105397.0
2016-09-12 10:15:00,61.91,61.96,61.86,61.95,28731.0,61.3057,61.3552,61.2562,61.3453,28731.0
2016-09-12 10:20:00,61.92,61.96,61.87,61.89,17142.0,61.3156,61.3552,61.2661,61.2859,17142.0
2016-09-12 10:25:00,61.9,62.08,61.87,62.06,76538.0,61.2958,61.474,61.2661,61.4542,76538.0
2016-09-12 10:30:00,62.09,62.17,61.96,62.15,48428.0,61.4839,61.5631,61.3552,61.5433,48428.0
2016-09-12 10:35:00,62.13,62.23,61.96,61.99,145569.0,61.5235,61.6225,61.3552,61.3849,145569.0
2016-09-12 10:40:00,61.99,62.05,61.89,61.97,75361.0,61.3849,61.4443,61.2859,61.3651,75361.0
2016-09-12 10:45:00,61.96,62.02,61.79,61.82,79022.0,61.3552,61.4146,61.1868,61.2165,79022.0
2016-09-12 10:50:00,61.83,61.83,61.66,61.74,49368.0,61.2265,61.2265,61.0581,61.1373,49368.0
2016-09-12 10:55:00,61.76,62.04,61.75,62.02,23231.0,61.1571,61.4344,61.1472,61.4146,23231.0
2016-09-12 11:00:00,62.03,62.16,62.03,62.15,62202.0,61.4245,61.5532,61.4245,61.5433,62202.0
2016-09-12 11:05:00,62.15,62.29,62.12,62.28,29842.0,61.5433,61.682,61.5136,61.6721,29842.0
2016-09-12 11:10:00,62.28,62.3,62.16,62.19,59568.0,61.6721,61.6919,61.5532,61.5829,59568.0
2016-09-12 11:15:00,62.2,62.37,62.17,62.32,25065.0,61.5928,61.7612,61.5631,61.7117,25065.0
2016-09-12 11:20:00,62.31,62.41,62.27,62.4,37620.0,61.7018,61.8008,61.6622,61.7909,37620.0
2016-09-12 11:25:00,62.41,62.42,62.35,62.4,25959.0,61.8008,61.8107,61.7414,61.7909,25959.0
2016-09-12 11:30:00,62.41,62.42,62.23,62.41,48299.0,61.8008,61.8107,61.6225,61.8008,48299.0
2016-09-12 11:35:00,62.43,62.5,62.34,62.43,48646.0,61.8206,61.8899,61.7315,61.8206,48646.0
2016-09-12 11:40:00,62.45,62.5,62.45,62.48,13567.0,61.8404,61.8899,61.8404,61.8701,13567.0
2016-09-12 11:45:00,62.48,62.53,62.45,62.52,31100.0,61.8701,61.9196,61.8404,61.9097,31100.0
2016-09-12 11:50:00,62.53,62.72,62.52,62.7,92393.0,61.9196,62.1078,61.9097,62.088,92393.0
2016-09-12 11:55:00,62.71,62.78,62.61,62.63,73634.0,62.0979,62.1672,61.9988,62.0186,73634.0
2016-09-12 12:00:00,62.63,62.63,62.51,62.57,40497.0,62.0186,62.0186,61.8998,61.9592,40497.0
2016-09-12 12:05:00,62.56,62.62,62.51,62.6,31267.0,61.9493,62.0087,61.8998,61.9889,31267.0
2016-09-12 12:10:00,62.6,62.6,62.44,62.48,34147.0,61.9889,61.9889,61.8305,61.8701,34147.0
2016-09-12 12:15:00,62.48,62.53,62.36,62.36,36019.0,61.8701,61.9196,61.7513,61.7513,36019.0
2016-09-12 12:20:00,62.37,62.4,62.29,62.33,34756.0,61.7612,61.7909,61.682,61.7216,34756.0
2016-09-12 12:25:00,62.33,62.43,62.3,62.43,15087.0,61.7216,61.8206,61.6919,61.8206,15087.0
2016-09-12 12:30:00,62.44,62.52,62.4,62.41,29070.0,61.8305,61.9097,61.7909,61.8008,29070.0
2016-09-12 12:35:00,62.41,62.56,62.41,62.51,8122.0,61.8008,61.9493,61.8008,61.8998,8122.0
2016-09-12 12:40:00,62.48,62.53,62.43,62.52,13821.0,61.8701,61.9196,61.8206,61.9097,13821.0
2016-09-12 12:45:00,62.52,62.59,62.46,62.53,20309.0,61.9097,61.979,61.8503,61.9196,20309.0
2016-09-12 12:50:00,62.51,62.67,62.51,62.6,17839.0,61.8998,62.0583,61.8998,61.9889,17839.0
2016-09-12 12:55:00,62.57,62.6,62.49,62.5,9372.0,61.9592,61.9889,61.88,61.8899,9372.0
2016-09-12 13:00:00,62.51,62.53,62.47,62.51,4732.0,61.8998,61.9196,61.8602,61.8998,4732.0
2016-09-12 13:05:00,62.52,62.53,62.38,62.39,21594.0,61.9097,61.9196,61.7711,61.781,21594.0
2016-09-12 13:10:00,62.4,62.5,62.39,62.5,5852.0,61.7909,61.8899,61.781,61.8899,5852.0
2016-09-12 13:15:00,62.49,62.65,62.44,62.44,58578.0,61.88,62.0384,61.8305,61.8305,58578.0
2016-09-12 13:20:00,62.49,62.52,62.32,62.35,26178.0,61.88,61.9097,61.7117,61.7414,26178.0
2016-09-12 13:25:00,62.37,62.41,62.27,62.29,16323.0,61.7612,61.8008,61.6622,61.682,16323.0
2016-09-12 13:30:00,62.3,62.32,62.2,62.26,19749.0,61.6919,61.7117,61.5928,61.6523,19749.0
2016-09-12 13:35:00,62.25,62.37,62.21,62.35,13113.0,61.6424,61.7612,61.6027,61.7414,13113.0
2016-09-12 13:40:00,62.34,62.35,62.26,62.35,13191.0,61.7315,61.7414,61.6523,61.7414,13191.0
2016-09-12 13:45:00,62.38,62.53,62.37,62.53,24808.0,61.7711,61.9196,61.7612,61.9196,24808.0
2016-09-12 13:50:00,62.53,62.58,62.48,62.52,19329.0,61.9196,61.9691,61.8701,61.9097,19329.0
2016-09-12 13:55:00,62.53,62.65,62.47,62.57,23659.0,61.9196,62.0384,61.8602,61.9592,23659.0
2016-09-12 14:00:00,62.57,62.77,62.54,62.73,55508.0,61.9592,62.1573,61.9295,62.1177,55508.0
2016-09-12 14:05:00,62.73,62.81,62.72,62.72,49799.0,62.1177,62.1969,62.1078,62.1078,49799.0
2016-09-12 14:10:00,62.73,62.81,62.66,62.79,29088.0,62.1177,62.1969,62.0483,62.1771,29088.0
2016-09-12 14:15:00,62.81,62.81,62.69,62.77,31359.0,62.1969,62.1969,62.0781,62.1573,31359.0
2016-09-12 14:20:00,62.77,62.8,62.71,62.79,35181.0,62.1573,62.187,62.0979,62.1771,35181.0
2016-09-12 14:25:00,62.79,62.8,62.72,62.75,35795.0,62.1771,62.187,62.1078,62.1375,35795.0
2016-09-12 14:30:00,62.74,62.84,62.74,62.82,47684.0,62.1276,62.2266,62.1276,62.2068,47684.0
2016-09-12 14:35:00,62.81,63.0,62.81,62.97,36006.0,62.1969,62.385,62.1969,62.3553,36006.0
2016-09-12 14:40:00,62.97,63.03,62.93,63.01,29993.0,62.3553,62.4147,62.3157,62.3949,29993.0
2016-09-12 14:45:00,63.01,63.06,62.9,62.95,44084.0,62.3949,62.4444,62.286,62.3355,44084.0
2016-09-12 14:50:00,62.96,62.99,62.88,62.9,58049.0,62.3454,62.3751,62.2662,62.286,58049.0
2016-09-12 14:55:00,62.89,63.0,62.87,62.98,52575.0,62.2761,62.385,62.2563,62.3652,52575.0
2016-09-12 15:00:00,62.99,63.09,62.99,63.04,76833.0,62.3751,62.4742,62.3751,62.4246,76833.0
2016-09-12 15:05:00,63.05,63.13,63.02,63.13,45230.0,62.4345,62.5138,62.4048,62.5138,45230.0
2016-09-12 15:10:00,63.13,63.17,63.1,63.13,35430.0,62.5138,62.5534,62.4841,62.5138,35430.0
2016-09-12 15:15:00,63.13,63.14,63.0,63.0,65401.0,62.5138,62.5237,62.385,62.385,65401.0
2016-09-12 15:20:00,63.0,63.11,63.0,63.1,32840.0,62.385,62.494,62.385,62.4841,32840.0
2016-09-12 15:25:00,63.09,63.1,63.02,63.03,31786.0,62.4742,62.4841,62.4048,62.4147,31786.0
2016-09-12 15:30:00,63.04,63.09,63.03,63.07,77576.0,62.4246,62.4742,62.4147,62.4543,77576.0
2016-09-12 15:35:00,63.08,63.27,63.08,63.25,139419.0,62.4642,62.6524,62.4642,62.6326,139419.0
2016-09-12 15:40:00,63.25,63.4,63.21,63.39,93810.0,62.6326,62.7811,62.593,62.7712,93810.0
2016-09-12 15:45:00,63.36,63.4,63.21,63.27,128806.0,62.7415,62.7811,62.593,62.6524,128806.0
2016-09-12 15:50:00,63.28,63.41,63.27,63.34,203749.0,62.6623,62.791,62.6524,62.7217,203749.0
2016-09-12 15:55:00,63.32,63.43,63.29,63.4,166585.0,62.7019,62.8108,62.6722,62.7811,166585.0
2016-09-13 09:30:00,62.93,62.93,62.63,62.74,104706.0,62.3157,62.3157,62.0186,62.1276,104706.0
2016-09-13 09:35:00,62.74,62.96,62.63,62.87,108642.0,62.1276,62.3454,62.0186,62.2563,108642.0
2016-09-13 09:40:00,62.89,63.01,62.84,62.93,168640.0,62.2761,62.3949,62.2266,62.3157,168640.0
2016-09-13 09:45:00,62.93,63.02,62.69,62.72,55387.0,62.3157,62.4048,62.0781,62.1078,55387.0
2016-09-13 09:50:00,62.71,62.73,62.45,62.59,45140.0,62.0979,62.1177,61.8404,61.979,45140.0
2016-09-13 09:55:00,62.5,62.5,61.98,62.19,143499.0,61.8899,61.8899,61.375,61.5829,143499.0
2016-09-13 10:00:00,62.17,62.25,62.03,62.21,77138.0,61.5631,61.6424,61.4245,61.6027,77138.0
2016-09-13 10:05:00,62.25,62.54,62.2,62.34,147704.0,61.6424,61.9295,61.5928,61.7315,147704.0
2016-09-13 10:10:00,62.34,62.34,62.13,62.29,50852.0,61.7315,61.7315,61.5235,61.682,50852.0
2016-09-13 10:15:00,62.28,62.55,62.28,62.4,24021.0,61.6721,61.9394,61.6721,61.7909,24021.0
2016-09-13 10:20:00,62.33,62.44,62.3,62.36,33920.0,61.7216,61.8305,61.6919,61.7513,33920.0
2016-09-13 10:25:00,62.33,62.44,62.27,62.37,53580.0,61.7216,61.8305,61.6622,61.7612,53580.0
2016-09-13 10:30:00,62.37,62.42,62.25,62.42,36333.0,61.7612,61.8107,61.6424,61.8107,36333.0
2016-09-13 10:35:00,62.41,62.49,62.22,62.26,83170.0,61.8008,61.88,61.6126,61.6523,83170.0
2016-09-13 10:40:00,62.25,62.38,62.25,62.38,41603.0,61.6424,61.7711,61.6424,61.7711,41603.0
2016-09-13 10:45:00,62.37,62.54,62.28,62.34,76813.0,61.7612,61.9295,61.6721,61.7315,76813.0
2016-09-13 10:50:00,62.29,62.34,62.2,62.24,58943.0,61.682,61.7315,61.5928,61.6324,58943.0
2016-09-13 10:55:00,62.22,62.33,62.15,62.23,22207.0,61.6126,61.7216,61.5433,61.6225,22207.0
2016-09-13 11:00:00,62.22,62.25,62.12,62.15,28585.0,61.6126,61.6424,61.5136,61.5433,28585.0
2016-09-13 11:05:00,62.15,62.21,62.06,62.08,31651.0,61.5433,61.6027,61.4542,61.474,31651.0
2016-09-13 11:10:00,62.06,62.07,61.98,62.03,37571.0,61.4542,61.4641,61.375,61.4245,37571.0
2016-09-13 11:15:00,62.02,62.02,61.92,61.93,41337.0,61.4146,61.4146,61.3156,61.3255,41337.0
2016-09-13 11:20:00,61.95,62.05,61.92,61.95,41614.0,61.3453,61.4443,61.3156,61.3453,41614.0
2016-09-13 11:25:00,61.92,61.98,61.79,61.84,38081.0,61.3156,61.375,61.1868,61.2364,38081.0
2016-09-13 11:30:00,61.81,61.87,61.7,61.72,67290.0,61.2066,61.2661,61.0977,61.1175,67290.0
2016-09-13 11:35:00,61.72,61.84,61.71,61.73,50764.0,61.1175,61.2364,61.1076,61.1274,50764.0
2016-09-13 11:40:00,61.72,61.76,61.69,61.72,31756.0,61.1175,61.1571,61.0878,61.1175,31756.0
2016-09-13 11:45:00,61.72,61.73,61.44,61.52,102407.0,61.1175,61.1274,60.8403,60.9195,102407.0
2016-09-13 11:50:00,61.54,61.73,61.51,61.7,71239.0,60.9393,61.1274,60.9096,61.0977,71239.0
2016-09-13 11:55:00,61.67,61.71,61.59,61.68,41293.0,61.068,61.1076,60.9888,61.0779,41293.0
2016-09-13 12:00:00,61.68,61.73,61.59,61.65,59325.0,61.0779,61.1274,60.9888,61.0482,59325.0
2016-09-13 12:05:00,61.66,61.8,61.63,61.76,66146.0,61.0581,61.1967,61.0284,61.1571,66146.0
2016-09-13 12:10:00,61.79,61.92,61.76,61.88,33937.0,61.1868,61.3156,61.1571,61.276,33937.0
2016-09-13 12:15:00,61.87,61.96,61.87,61.88,14341.0,61.2661,61.3552,61.2661,61.276,14341.0
2016-09-13 12:20:00,61.88,61.88,61.72,61.76,68278.0,61.276,61.276,61.1175,61.1571,68278.0
2016-09-13 12:25:00,61.79,61.79,61.62,61.7,36478.0,61.1868,61.1868,61.0185,61.0977,36478.0
2016-09-13 12:30:00,61.67,61.77,61.63,61.72,51035.0,61.068,61.167,61.0284,61.1175,51035.0
2016-09-13 12:35:00,61.65,61.74,61.63,61.7,18740.0,61.0482,61.1373,61.0284,61.0977,18740.0
2016-09-13 12:40:00,61.69,61.7,61.55,61.67,33291.0,61.0878,61.0977,60.9492,61.068,33291.0
2016-09-13 12:45:00,61.68,61.68,61.6,61.61,9631.0,61.0779,61.0779,60.9987,61.0086,9631.0
2016-09-13 12:50:00,61.62,61.63,61.51,61.59,34790.0,61.0185,61.0284,60.9096,60.9888,34790.0
2016-09-13 12:55:00,61.59,61.6,61.52,61.58,12744.0,60.9888,60.9987,60.9195,60.9789,12744.0
2016-09-13 13:00:00,61.61,61.62,61.48,61.51,28916.0,61.0086,61.0185,60.8799,60.9096,28916.0
2016-09-13 13:05:00,61.52,61.66,61.5,61.63,14874.0,60.9195,61.0581,60.8997,61.0284,14874.0
2016-09-13 13:10:00,61.6,61.74,61.56,61.72,58824.0,60.9987,61.1373,60.9591,61.1175,58824.0
2016-09-13 13:15:00,61.71,62.02,61.71,62.0,64193.0,61.1076,61.4146,61.1076,61.3948,64193.0
2016-09-13 13:20:00,62.02,62.14,61.9,61.91,39232.0,61.4146,61.5334,61.2958,61.3057,39232.0
2016-09-13 13:25:00,61.9,62.25,61.88,62.25,29449.0,61.2958,61.6424,61.276,61.6424,29449.0
2016-09-13 13:30:00,62.26,62.31,62.04,62.04,45168.0,61.6523,61.7018,61.4344,61.4344,45168.0
2016-09-13 13:35:00,62.05,62.25,62.02,62.15,53447.0,61.4443,61.6424,61.4146,61.5433,53447.0
2016-09-13 13:40:00,62.16,62.18,61.99,62.04,66150.0,61.5532,61.573,61.3849,61.4344,66150.0
2016-09-13 13:45:00,62.08,62.12,62.03,62.1,26052.0,61.474,61.5136,61.4245,61.4938,26052.0
2016-09-13 13:50:00,62.1,62.12,61.93,61.95,29594.0,61.4938,61.5136,61.3255,61.3453,29594.0
2016-09-13 13:55:00,61.96,62.03,61.91,61.98,13664.0,61.3552,61.4245,61.3057,61.375,13664.0
2016-09-13 14:00:00,61.95,62.03,61.91,62.03,14800.0,61.3453,61.4245,61.3057,61.4245,14800.0
2016-09-13 14:05:00,61.95,62.1,61.93,62.08,23302.0,61.3453,61.4938,61.3255,61.474,23302.0
2016-09-13 14:10:00,62.07,62.08,61.97,62.05,12215.0,61.4641,61.474,61.3651,61.4443,12215.0
2016-09-13 14:15:00,62.0,62.0,61.89,61.94,7049.0,61.3948,61.3948,61.2859,61.3354,7049.0
2016-09-13 14:20:00,61.92,61.99,61.88,61.95,29203.0,61.3156,61.3849,61.276,61.3453,29203.0
2016-09-13 14:25:00,61.95,62.01,61.86,61.89,10609.0,61.3453,61.4047,61.2562,61.2859,10609.0
2016-09-13 14:30:00,61.85,61.97,61.79,61.88,15103.0,61.2463,61.3651,61.1868,61.276,15103.0
2016-09-13 14:35:00,61.89,62.03,61.88,62.02,28629.0,61.2859,61.4245,61.276,61.4146,28629.0
2016-09-13 14:40:00,62.06,62.18,62.01,62.18,24583.0,61.4542,61.573,61.4047,61.573,24583.0
2016-09-13 14:45:00,62.16,62.27,62.06,62.23,82006.0,61.5532,61.6622,61.4542,61.6225,82006.0
2016-09-13 14:50:00,62.25,62.36,62.22,62.31,106207.0,61.6424,61.7513,61.6126,61.7018,106207.0
2016-09-13 14:55:00,62.32,62.39,62.23,62.23,59919.0,61.7117,61.781,61.6225,61.6225,59919.0
2016-09-13 15:00:00,62.22,62.28,62.08,62.14,26401.0,61.6126,61.6721,61.474,61.5334,26401.0
2016-09-13 15:05:00,62.13,62.28,62.12,62.23,65841.0,61.5235,61.6721,61.5136,61.6225,65841.0
2016-09-13 15:10:00,62.23,62.23,62.08,62.22,36889.0,61.6225,61.6225,61.474,61.6126,36889.0
2016-09-13 15:15:00,62.23,62.46,62.23,62.41,44854.0,61.6225,61.8503,61.6225,61.8008,44854.0
2016-09-13 15:20:00,62.43,62.48,62.41,62.44,41568.0,61.8206,61.8701,61.8008,61.8305,41568.0
2016-09-13 15:25:00,62.46,62.68,62.44,62.66,93545.0,61.8503,62.0682,61.8305,62.0483,93545.0
2016-09-13 15:30:00,62.65,62.82,62.63,62.72,117145.0,62.0384,62.2068,62.0186,62.1078,117145.0
2016-09-13 15:35:00,62.71,62.77,62.7,62.75,16297.0,62.0979,62.1573,62.088,62.1375,16297.0
2016-09-13 15:40:00,62.73,62.73,62.37,62.42,92600.0,62.1177,62.1177,61.7612,61.8107,92600.0
2016-09-13 15:45:00,62.4,62.51,62.32,62.45,76855.0,61.7909,61.8998,61.7117,61.8404,76855.0
2016-09-13 15:50:00,62.45,62.65,62.42,62.63,82329.0,61.8404,62.0384,61.8107,62.0186,82329.0
2016-09-13 15:55:00,62.63,62.63,62.36,62.4,148769.0,62.0186,62.0186,61.7513,61.7909,148769.0
2016-09-14 09:30:00,62.89,63.5,62.65,63.5,234836.0,62.2761,62.8801,62.0384,62.8801,234836.0
2016-09-14 09:35:00,63.5,63.91,63.5,63.85,163567.0,62.8801,63.2861,62.8801,63.2267,163567.0
2016-09-14 09:40:00,63.83,63.86,63.55,63.72,147099.0,63.2069,63.2366,62.9297,63.098,147099.0
2016-09-14 09:45:00,63.68,63.69,63.49,63.49,56041.0,63.0584,63.0683,62.8702,62.8702,56041.0
2016-09-14 09:50:00,63.45,63.48,63.23,63.46,74242.0,62.8306,62.8603,62.6128,62.8405,74242.0
2016-09-14 09:55:00,63.47,63.87,63.43,63.86,120837.0,62.8504,63.2465,62.8108,63.2366,120837.0
2016-09-14 10:00:00,63.85,63.97,63.78,63.89,84397.0,63.2267,63.3456,63.1574,63.2663,84397.0
2016-09-14 10:05:00,63.88,64.07,63.88,64.03,71637.0,63.2564,63.4446,63.2564,63.405,71637.0
2016-09-14 10:10:00,64.03,64.16,64.01,64.12,169780.0,63.405,63.5337,63.3852,63.4941,169780.0
2016-09-14 10:15:00,64.1,64.16,64.02,64.14,204525.0,63.4743,63.5337,63.3951,63.5139,204525.0
2016-09-14 10:20:00,64.14,64.35,64.1,64.33,183903.0,63.5139,63.7219,63.4743,63.702,183903.0
2016-09-14 10:25:00,64.33,64.38,64.2,64.29,143762.0,63.702,63.7516,63.5733,63.6624,143762.0
2016-09-14 10:30:00,64.27,64.43,64.23,64.42,72192.0,63.6426,63.8011,63.603,63.7912,72192.0
2016-09-14 10:35:00,64.4,64.54,64.25,64.27,107890.0,63.7714,63.91,63.6228,63.6426,107890.0
2016-09-14 10:40:00,64.27,64.3,64.1,64.14,69542.0,63.6426,63.6723,63.4743,63.5139,69542.0
2016-09-14 10:45:00,64.14,64.21,64.09,64.16,104348.0,63.5139,63.5832,63.4644,63.5337,104348.0
2016-09-14 10:50:00,64.14,64.14,63.89,63.93,140605.0,63.5139,63.5139,63.2663,63.306,140605.0
2016-09-14 10:55:00,63.94,64.1,63.89,64.03,66691.0,63.3159,63.4743,63.2663,63.405,66691.0
2016-09-14 11:00:00,64.05,64.31,64.05,64.24,76627.0,63.4248,63.6822,63.4248,63.6129,76627.0
2016-09-14 11:05:00,64.25,64.27,64.12,64.14,29373.0,63.6228,63.6426,63.4941,63.5139,29373.0
2016-09-14 11:10:00,64.11,64.14,63.88,64.09,34942.0,63.4842,63.5139,63.2564,63.4644,34942.0
2016-09-14 11:15:00,64.1,64.21,64.07,64.11,31041.0,63.4743,63.5832,63.4446,63.4842,31041.0
2016-09-14 11:20:00,64.11,64.15,64.0,64.05,37598.0,63.4842,63.5238,63.3753,63.4248,37598.0
2016-09-14 11:25:00,64.05,64.13,64.02,64.07,11275.0,63.4248,63.504,63.3951,63.4446,11275.0
2016-09-14 11:30:00,64.08,64.08,63.84,63.86,50597.0,63.4545,63.4545,63.2168,63.2366,50597.0
2016-09-14 11:35:00,63.85,63.94,63.8,63.94,19291.0,63.2267,63.3159,63.1772,63.3159,19291.0
2016-09-14 11:40:00,63.89,63.96,63.83,63.84,15082.0,63.2663,63.3357,63.2069,63.2168,15082.0
2016-09-14 11:45:00,63.83,63.93,63.73,63.75,25026.0,63.2069,63.306,63.1079,63.1277,25026.0
2016-09-14 11:50:00,63.77,63.81,63.59,63.62,14852.0,63.1475,63.1871,62.9693,62.999,14852.0
2016-09-14 11:55:00,63.6,63.6,63.33,63.33,118892.0,62.9792,62.9792,62.7118,62.7118,118892.0
2016-09-14 12:00:00,63.36,63.6,63.33,63.59,52500.0,62.7415,62.9792,62.7118,62.9693,52500.0
2016-09-14 12:05:00,63.57,63.63,63.48,63.52,12051.0,62.9495,63.0089,62.8603,62.9,12051.0
2016-09-14 12:10:00,63.55,63.61,63.5,63.59,10473.0,62.9297,62.9891,62.8801,62.9693,10473.0
2016-09-14 12:15:00,63.6,63.75,63.58,63.73,40612.0,62.9792,63.1277,62.9594,63.1079,40612.0
2016-09-14 12:20:00,63.73,63.77,63.67,63.68,10470.0,63.1079,63.1475,63.0485,63.0584,10470.0
2016-09-14 12:25:00,63.68,63.73,63.65,63.67,12492.0,63.0584,63.1079,63.0287,63.0485,12492.0
2016-09-14 12:30:00,63.7,63.7,63.56,63.6,42461.0,63.0782,63.0782,62.9396,62.9792,42461.0
2016-09-14 12:35:00,63.57,63.6,63.43,63.45,37931.0,62.9495,62.9792,62.8108,62.8306,37931.0
2016-09-14 12:40:00,63.44,63.45,63.38,63.4,42480.0,62.8207,62.8306,62.7613,62.7811,42480.0
2016-09-14 12:45:00,63.4,63.46,63.36,63.44,38522.0,62.7811,62.8405,62.7415,62.8207,38522.0
2016-09-14 12:50:00,63.45,63.55,63.42,63.51,12254.0,62.8306,62.9297,62.8009,62.8901,12254.0
2016-09-14 12:55:00,63.53,63.59,63.51,63.59,14196.0,62.9099,62.9693,62.8901,62.9693,14196.0
2016-09-14 13:00:00,63.57,63.58,63.53,63.54,21770.0,62.9495,62.9594,62.9099,62.9198,21770.0
2016-09-14 13:05:00,63.55,63.58,63.5,63.56,14529.0,62.9297,62.9594,62.8801,62.9396,14529.0
2016-09-14 13:10:00,63.54,63.57,63.45,63.49,19349.0,62.9198,62.9495,62.8306,62.8702,19349.0
2016-09-14 13:15:00,63.46,63.65,63.46,63.62,10244.0,62.8405,63.0287,62.8405,62.999,10244.0
2016-09-14 13:20:00,63.6,63.63,63.53,63.62,29815.0,62.9792,63.0089,62.9099,62.999,29815.0
2016-09-14 13:25:00,63.65,63.66,63.61,63.62,11718.0,63.0287,63.0386,62.9891,62.999,11718.0
2016-09-14 13:30:00,63.63,63.72,63.58,63.71,20077.0,63.0089,63.098,62.9594,63.0881,20077.0
2016-09-14 13:35:00,63.68,63.69,63.55,63.64,42873.0,63.0584,63.0683,62.9297,63.0188,42873.0
2016-09-14 13:40:00,63.63,63.67,63.56,63.62,25910.0,63.0089,63.0485,62.9396,62.999,25910.0
2016-09-14 13:45:00,63.65,63.66,63.49,63.51,41403.0,63.0287,63.0386,62.8702,62.8901,41403.0
2016-09-14 13:50:00,63.49,63.59,63.47,63.56,24209.0,62.8702,62.9693,62.8504,62.9396,24209.0
2016-09-14 13:55:00,63.56,63.58,63.47,63.48,31544.0,62.9396,62.9594,62.8504,62.8603,31544.0
2016-09-14 14:00:00,63.49,63.59,63.46,63.48,27772.0,62.8702,62.9693,62.8405,62.8603,27772.0
2016-09-14 14:05:00,63.48,63.53,63.35,63.36,32807.0,62.8603,62.9099,62.7316,62.7415,32807.0
2016-09-14 14:10:00,63.37,63.38,63.19,63.24,19058.0,62.7514,62.7613,62.5732,62.6227,19058.0
2016-09-14 14:15:00,63.25,63.47,63.25,63.47,47949.0,62.6326,62.8504,62.6326,62.8504,47949.0
2016-09-14 14:20:00,63.48,63.65,63.47,63.63,37654.0,62.8603,63.0287,62.8504,63.0089,37654.0
2016-09-14 14:25:00,63.64,63.64,63.48,63.59,31911.0,63.0188,63.0188,62.8603,62.9693,31911.0
2016-09-14 14:30:00,63.57,63.63,63.53,63.54,28142.0,62.9495,63.0089,62.9099,62.9198,28142.0
2016-09-14 14:35:00,63.59,63.63,63.57,63.63,9541.0,62.9693,63.0089,62.9495,63.0089,9541.0
2016-09-14 14:40:00,63.63,63.76,63.63,63.73,26101.0,63.0089,63.1376,63.0089,63.1079,26101.0
2016-09-14 14:45:00,63.71,63.76,63.65,63.75,33445.0,63.0881,63.1376,63.0287,63.1277,33445.0
2016-09-14 14:50:00,63.73,63.84,63.7,63.82,70024.0,63.1079,63.2168,63.0782,63.197,70024.0
2016-09-14 14:55:00,63.81,63.92,63.8,63.9,22339.0,63.1871,63.296,63.1772,63.2762,22339.0
2016-09-14 15:00:00,63.89,63.95,63.81,63.95,41490.0,63.2663,63.3258,63.1871,63.3258,41490.0
2016-09-14 15:05:00,63.93,63.95,63.81,63.86,25947.0,63.306,63.3258,63.1871,63.2366,25947.0
2016-09-14 15:10:00,63.85,63.85,63.76,63.78,47055.0,63.2267,63.2267,63.1376,63.1574,47055.0
2016-09-14 15:15:00,63.78,63.79,63.72,63.78,26650.0,63.1574,63.1673,63.098,63.1574,26650.0
2016-09-14 15:20:00,63.8,63.85,63.67,63.73,59669.0,63.1772,63.2267,63.0485,63.1079,59669.0
2016-09-14 15:25:00,63.74,63.79,63.62,63.67,62524.0,63.1178,63.1673,62.999,63.0485,62524.0
2016-09-14 15:30:00,63.68,63.87,63.68,63.84,85990.0,63.0584,63.2465,63.0584,63.2168,85990.0
2016-09-14 15:35:00,63.83,63.87,63.77,63.87,96179.0,63.2069,63.2465,63.1475,63.2465,96179.0
2016-09-14 15:40:00,63.87,63.96,63.8,63.92,77013.0,63.2465,63.3357,63.1772,63.296,77013.0
2016-09-14 15:45:00,63.91,63.97,63.82,63.88,52465.0,63.2861,63.3456,63.197,63.2564,52465.0
2016-09-14 15:50:00,63.89,63.95,63.85,63.93,81470.0,63.2663,63.3258,63.2267,63.306,81470.0
2016-09-14 15:55:00,63.94,63.99,63.88,63.95,252375.0,63.3159,63.3654,63.2564,63.3258,252375.0
2016-09-15 09:30:00,64.19,64.34,64.03,64.14,113935.0,63.5634,63.712,63.405,63.5139,113935.0
2016-09-15 09:35:00,64.14,64.16,63.69,63.8,92201.0,63.5139,63.5337,63.0683,63.1772,92201.0
2016-09-15 09:40:00,63.84,63.97,63.69,63.8,79595.0,63.2168,63.3456,63.0683,63.1772,79595.0
2016-09-15 09:45:00,63.83,63.83,63.4,63.54,112750.0,63.2069,63.2069,62.7811,62.9198,112750.0
2016-09-15 09:50:00,63.57,63.78,63.44,63.74,65218.0,62.9495,63.1574,62.8207,63.1178,65218.0
2016-09-15 09:55:00,63.73,63.77,63.58,63.71,34350.0,63.1079,63.1475,62.9594,63.0881,34350.0
2016-09-15 10:00:00,63.68,63.75,63.53,63.68,41534.0,63.0584,63.1277,62.9099,63.0584,41534.0
2016-09-15 10:05:00,63.68,63.75,63.55,63.67,118159.0,63.0584,63.1277,62.9297,63.0485,118159.0
2016-09-15 10:10:00,63.69,63.82,63.64,63.82,66754.0,63.0683,63.197,63.0188,63.197,66754.0
2016-09-15 10:15:00,63.81,64.02,63.81,63.87,86874.0,63.1871,63.3951,63.1871,63.2465,86874.0
2016-09-15 10:20:00,63.92,64.01,63.86,63.94,45894.0,63.296,63.3852,63.2366,63.3159,45894.0
2016-09-15 10:25:00,63.9,64.03,63.89,63.96,60858.0,63.2762,63.405,63.2663,63.3357,60858.0
2016-09-15 10:30:00,64.0,64.05,63.87,63.88,58435.0,63.3753,63.4248,63.2465,63.2564,58435.0
2016-09-15 10:35:00,63.86,63.91,63.79,63.91,18049.0,63.2366,63.2861,63.1673,63.2861,18049.0
2016-09-15 10:40:00,63.93,63.93,63.69,63.76,27530.0,63.306,63.306,63.0683,63.1376,27530.0
2016-09-15 10:45:00,63.76,63.94,63.76,63.91,16262.0,63.1376,63.3159,63.1376,63.2861,16262.0
2016-09-15 10:50:00,63.91,64.11,63.91,64.07,53752.0,63.2861,63.4842,63.2861,63.4446,53752.0
2016-09-15 10:55:00,64.1,64.14,64.05,64.09,18002.0,63.4743,63.5139,63.4248,63.4644,18002.0
2016-09-15 11:00:00,64.11,64.2,64.09,64.14,60466.0,63.4842,63.5733,63.4644,63.5139,60466.0
2016-09-15 11:05:00,64.15,64.19,64.08,64.08,22956.0,63.5238,63.5634,63.4545,63.4545,22956.0
2016-09-15 11:10:00,64.08,64.09,64.01,64.04,8282.0,63.4545,63.4644,63.3852,63.4149,8282.0
2016-09-15 11:15:00,64.08,64.18,64.08,64.15,37825.0,63.4545,63.5535,63.4545,63.5238,37825.0
2016-09-15 11:20:00,64.14,64.29,64.12,64.25,39192.0,63.5139,63.6624,63.4941,63.6228,39192.0
2016-09-15 11:25:00,64.28,64.39,64.26,64.36,43624.0,63.6525,63.7615,63.6327,63.7318,43624.0
2016-09-15 11:30:00,64.36,64.5,64.36,64.49,42823.0,63.7318,63.8704,63.7318,63.8605,42823.0
2016-09-15 11:35:00,64.47,64.5,64.28,64.29,58782.0,63.8407,63.8704,63.6525,63.6624,58782.0
2016-09-15 11:40:00,64.33,64.38,64.27,64.28,36146.0,63.702,63.7516,63.6426,63.6525,36146.0
2016-09-15 11:45:00,64.28,64.43,64.26,64.42,50312.0,63.6525,63.8011,63.6327,63.7912,50312.0
2016-09-15 11:50:00,64.42,64.6,64.42,64.57,93349.0,63.7912,63.9694,63.7912,63.9397,93349.0
2016-09-15 11:55:00,64.55,64.56,64.34,64.37,23497.0,63.9199,63.9298,63.712,63.7417,23497.0
2016-09-15 12:00:00,64.38,64.54,64.38,64.51,20903.0,63.7516,63.91,63.7516,63.8803,20903.0
2016-09-15 12:05:00,64.51,64.61,64.5,64.6,30122.0,63.8803,63.9793,63.8704,63.9694,30122.0
2016-09-15 12:10:00,64.59,64.65,64.54,64.63,43270.0,63.9595,64.0189,63.91,63.9991,43270.0
2016-09-15 12:15:00,64.65,64.75,64.6,64.75,63836.0,64.0189,64.1179,63.9694,64.1179,63836.0
2016-09-15 12:20:00,64.73,64.86,64.73,64.84,106831.0,64.0981,64.2269,64.0981,64.2071,106831.0
2016-09-15 12:25:00,64.84,64.85,64.57,64.57,30462.0,64.2071,64.217,63.9397,63.9397,30462.0
2016-09-15 12:30:00,64.6,64.62,64.51,64.52,79057.0,63.9694,63.9892,63.8803,63.8902,79057.0
2016-09-15 12:35:00,64.5,64.52,64.46,64.48,28238.0,63.8704,63.8902,63.8308,63.8506,28238.0
2016-09-15 12:40:00,64.51,64.54,64.33,64.33,50961.0,63.8803,63.91,63.702,63.702,50961.0
2016-09-15 12:45:00,64.33,64.36,64.29,64.32,33278.0,63.702,63.7318,63.6624,63.6921,33278.0
2016-09-15 12:50:00,64.32,64.41,64.3,64.38,36006.0,63.6921,63.7813,63.6723,63.7516,36006.0
2016-09-15 12:55:00,64.38,64.44,64.33,64.41,37485.0,63.7516,63.811,63.702,63.7813,37485.0
2016-09-15 13:00:00,64.41,64.55,64.41,64.46,53790.0,63.7813,63.9199,63.7813,63.8308,53790.0
2016-09-15 13:05:00,64.5,64.55,64.42,64.52,21749.0,63.8704,63.9199,63.7912,63.8902,21749.0
2016-09-15 13:10:00,64.52,64.53,64.41,64.43,22968.0,63.8902,63.9001,63.7813,63.8011,22968.0
2016-09-15 13:15:00,64.44,64.62,64.43,64.62,36312.0,63.811,63.9892,63.8011,63.9892,36312.0
2016-09-15 13:20:00,64.61,64.63,64.59,64.59,19104.0,63.9793,63.9991,63.9595,63.9595,19104.0
2016-09-15 13:25:00,64.63,64.68,64.55,64.61,20055.0,63.9991,64.0486,63.9199,63.9793,20055.0
2016-09-15 13:30:00,64.64,64.78,64.63,64.76,28099.0,64.009,64.1477,63.9991,64.1279,28099.0
2016-09-15 13:35:00,64.78,64.81,64.75,64.77,27154.0,64.1477,64.1774,64.1179,64.1378,27154.0
2016-09-15 13:40:00,64.77,64.99,64.75,64.98,68791.0,64.1378,64.3556,64.1179,64.3457,68791.0
2016-09-15 13:45:00,64.98,65.0,64.92,64.98,44580.0,64.3457,64.3655,64.2863,64.3457,44580.0
2016-09-15 13:50:00,64.99,64.99,64.82,64.94,29497.0,64.3556,64.3556,64.1873,64.3061,29497.0
2016-09-15 13:55:00,64.94,64.97,64.91,64.95,35923.0,64.3061,64.3358,64.2764,64.316,35923.0
2016-09-15 14:00:00,64.95,64.96,64.89,64.92,26985.0,64.316,64.3259,64.2566,64.2863,26985.0
2016-09-15 14:05:00,64.92,64.95,64.89,64.95,22614.0,64.2863,64.316,64.2566,64.316,22614.0
2016-09-15 14:10:00,64.95,64.98,64.92,64.95,25887.0,64.316,64.3457,64.2863,64.316,25887.0
2016-09-15 14:15:00,64.95,65.07,64.95,65.05,76166.0,64.316,64.4348,64.316,64.415,76166.0
2016-09-15 14:20:00,65.06,65.1,65.03,65.09,40293.0,64.4249,64.4645,64.3952,64.4546,40293.0
2016-09-15 14:25:00,65.09,65.1,64.87,64.87,117585.0,64.4546,64.4645,64.2368,64.2368,117585.0
2016-09-15 14:30:00,64.87,64.91,64.83,64.91,55923.0,64.2368,64.2764,64.1972,64.2764,55923.0
2016-09-15 14:35:00,64.91,64.93,64.83,64.86,92274.0,64.2764,64.2962,64.1972,64.2269,92274.0
2016-09-15 14:40:00,64.86,64.91,64.84,64.9,53142.0,64.2269,64.2764,64.2071,64.2665,53142.0
2016-09-15 14:45:00,64.91,64.92,64.83,64.88,51757.0,64.2764,64.2863,64.1972,64.2467,51757.0
2016-09-15 14:50:00,64.88,64.93,64.85,64.9,54175.0,64.2467,64.2962,64.217,64.2665,54175.0
2016-09-15 14:55:00,64.91,64.96,64.9,64.91,61615.0,64.2764,64.3259,64.2665,64.2764,61615.0
2016-09-15 15:00:00,64.92,65.0,64.92,64.98,122196.0,64.2863,64.3655,64.2863,64.3457,122196.0
2016-09-15 15:05:00,64.97,65.02,64.92,64.92,63557.0,64.3358,64.3853,64.2863,64.2863,63557.0
2016-09-15 15:10:00,64.93,64.98,64.88,64.98,23427.0,64.2962,64.3457,64.2467,64.3457,23427.0
2016-09-15 15:15:00,64.98,64.98,64.76,64.82,68191.0,64.3457,64.3457,64.1279,64.1873,68191.0
2016-09-15 15:20:00,64.79,64.93,64.77,64.81,66779.0,64.1576,64.2962,64.1378,64.1774,66779.0
2016-09-15 15:25:00,64.81,64.87,64.76,64.83,100769.0,64.1774,64.2368,64.1279,64.1972,100769.0
2016-09-15 15:30:00,64.84,64.96,64.83,64.92,197192.0,64.2071,64.3259,64.1972,64.2863,197192.0
2016-09-15 15:35:00,64.91,65.05,64.9,65.05,106382.0,64.2764,64.415,64.2665,64.415,106382.0
2016-09-15 15:40:00,65.04,65.1,65.02,65.03,161847.0,64.4051,64.4645,64.3853,64.3952,161847.0
2016-09-15 15:45:00,65.05,65.09,64.94,64.98,128108.0,64.415,64.4546,64.3061,64.3457,128108.0
2016-09-15 15:50:00,64.98,65.07,64.88,64.89,182108.0,64.3457,64.4348,64.2467,64.2566,182108.0
2016-09-15 15:55:00,64.89,64.95,64.86,64.9,355287.0,64.2566,64.316,64.2269,64.2665,355287.0
2016-09-16 09:30:00,64.21,64.3,63.72,64.03,274811.0,63.6138,63.703,63.1284,63.4355,274811.0
2016-09-16 09:35:00,64.03,64.14,63.81,63.99,261562.0,63.4355,63.5445,63.2175,63.3959,261562.0
2016-09-16 09:40:00,64.0,64.19,63.9,64.16,162829.0,63.4058,63.594,63.3067,63.5643,162829.0
2016-09-16 09:45:00,64.17,64.53,64.11,64.39,152800.0,63.5742,63.9308,63.5147,63.7921,152800.0
2016-09-16 09:50:00,64.36,64.36,64.04,64.2,112131.0,63.7624,63.7624,63.4454,63.6039,112131.0
2016-09-16 09:55:00,64.18,64.19,63.92,63.98,86629.0,63.5841,63.594,63.3265,63.386,86629.0
2016-09-16 10:00:00,63.98,63.99,63.7,63.9,112130.0,63.386,63.3959,63.1086,63.3067,112130.0
2016-09-16 10:05:00,63.89,63.96,63.74,63.92,55412.0,63.2968,63.3661,63.1482,63.3265,55412.0
2016-09-16 10:10:00,63.96,64.16,63.96,64.15,95128.0,63.3661,63.5643,63.3661,63.5544,95128.0
2016-09-16 10:15:00,64.15,64.31,64.08,64.15,77520.0,63.5544,63.7129,63.485,63.5544,77520.0
2016-09-16 10:20:00,64.11,64.16,64.01,64.12,31828.0,63.5147,63.5643,63.4157,63.5247,31828.0
2016-09-16 10:25:00,64.12,64.23,64.0,64.23,77591.0,63.5247,63.6336,63.4058,63.6336,77591.0
2016-09-16 10:30:00,64.22,64.35,64.17,64.35,49981.0,63.6237,63.7525,63.5742,63.7525,49981.0
2016-09-16 10:35:00,64.36,64.69,64.34,64.69,108755.0,63.7624,64.0894,63.7426,64.0894,108755.0
2016-09-16 10:40:00,64.67,64.7,64.59,64.65,37855.0,64.0695,64.0993,63.9903,64.0497,37855.0
2016-09-16 10:45:00,64.63,64.72,64.5,64.5,82386.0,64.0299,64.1191,63.9011,63.9011,82386.0
2016-09-16 10:50:00,64.5,64.5,64.35,64.38,18121.0,63.9011,63.9011,63.7525,63.7822,18121.0
2016-09-16 10:55:00,64.37,64.39,64.18,64.19,28806.0,63.7723,63.7921,63.5841,63.594,28806.0
2016-09-16 11:00:00,64.2,64.23,64.07,64.11,40585.0,63.6039,63.6336,63.4751,63.5147,40585.0
2016-09-16 11:05:00,64.09,64.18,64.04,64.06,43504.0,63.4949,63.5841,63.4454,63.4652,43504.0
2016-09-16 11:10:00,64.06,64.28,64.06,64.24,70538.0,63.4652,63.6832,63.4652,63.6435,70538.0
2016-09-16 11:15:00,64.23,64.3,64.18,64.28,35899.0,63.6336,63.703,63.5841,63.6832,35899.0
2016-09-16 11:20:00,64.31,64.39,64.3,64.34,37329.0,63.7129,63.7921,63.703,63.7426,37329.0
2016-09-16 11:25:00,64.34,64.38,64.28,64.37,70534.0,63.7426,63.7822,63.6832,63.7723,70534.0
2016-09-16 11:30:00,64.37,64.52,64.36,64.51,43272.0,63.7723,63.9209,63.7624,63.911,43272.0
2016-09-16 11:35:00,64.51,64.62,64.49,64.54,16633.0,63.911,64.02,63.8912,63.9408,16633.0
2016-09-16 11:40:00,64.54,64.59,64.44,64.45,106398.0,63.9408,63.9903,63.8417,63.8516,106398.0
2016-09-16 11:45:00,64.44,64.55,64.42,64.5,185917.0,63.8417,63.9507,63.8219,63.9011,185917.0
2016-09-16 11:50:00,64.5,64.5,64.36,64.37,27681.0,63.9011,63.9011,63.7624,63.7723,27681.0
2016-09-16 11:55:00,64.37,64.49,64.33,64.47,30362.0,63.7723,63.8912,63.7327,63.8714,30362.0
2016-09-16 12:00:00,64.46,64.53,64.42,64.42,38879.0,63.8615,63.9308,63.8219,63.8219,38879.0
2016-09-16 12:05:00,64.44,64.52,64.44,64.5,20827.0,63.8417,63.9209,63.8417,63.9011,20827.0
2016-09-16 12:10:00,64.49,64.5,64.44,64.45,40947.0,63.8912,63.9011,63.8417,63.8516,40947.0
2016-09-16 12:15:00,64.45,64.54,64.44,64.53,36890.0,63.8516,63.9408,63.8417,63.9308,36890.0
2016-09-16 12:20:00,64.52,64.63,64.51,64.62,59478.0,63.9209,64.0299,63.911,64.02,59478.0
2016-09-16 12:25:00,64.63,64.75,64.63,64.69,53079.0,64.0299,64.1488,64.0299,64.0894,53079.0
2016-09-16 12:30:00,64.7,64.71,64.55,64.56,49319.0,64.0993,64.1092,63.9507,63.9606,49319.0
2016-09-16 12:35:00,64.56,64.57,64.46,64.52,50994.0,63.9606,63.9705,63.8615,63.9209,50994.0
2016-09-16 12:40:00,64.5,64.5,64.4,64.49,17529.0,63.9011,63.9011,63.8021,63.8912,17529.0
2016-09-16 12:45:00,64.49,64.59,64.48,64.55,22480.0,63.8912,63.9903,63.8813,63.9507,22480.0
2016-09-16 12:50:00,64.54,64.63,64.51,64.63,32053.0,63.9408,64.0299,63.911,64.0299,32053.0
2016-09-16 12:55:00,64.64,64.64,64.59,64.61,23615.0,64.0398,64.0398,63.9903,64.0101,23615.0
2016-09-16 13:00:00,64.59,64.63,64.53,64.57,15541.0,63.9903,64.0299,63.9308,63.9705,15541.0
2016-09-16 13:05:00,64.56,64.58,64.51,64.54,12910.0,63.9606,63.9804,63.911,63.9408,12910.0
2016-09-16 13:10:00,64.55,64.55,64.48,64.49,44806.0,63.9507,63.9507,63.8813,63.8912,44806.0
2016-09-16 13:15:00,64.48,64.55,64.46,64.51,16359.0,63.8813,63.9507,63.8615,63.911,16359.0
2016-09-16 13:20:00,64.52,64.58,64.48,64.57,19425.0,63.9209,63.9804,63.8813,63.9705,19425.0
2016-09-16 13:25:00,64.59,64.6,64.54,64.58,14692.0,63.9903,64.0002,63.9408,63.9804,14692.0
2016-09-16 13:30:00,64.57,64.62,64.54,64.58,54557.0,63.9705,64.02,63.9408,63.9804,54557.0
2016-09-16 13:35:00,64.57,64.59,64.51,64.55,23211.0,63.9705,63.9903,63.911,63.9507,23211.0
2016-09-16 13:40:00,64.54,64.56,64.43,64.43,19359.0,63.9408,63.9606,63.8318,63.8318,19359.0
2016-09-16 13:45:00,64.43,64.43,64.3,64.32,29649.0,63.8318,63.8318,63.703,63.7228,29649.0
2016-09-16 13:50:00,64.33,64.38,64.31,64.38,18035.0,63.7327,63.7822,63.7129,63.7822,18035.0
2016-09-16 13:55:00,64.39,64.41,64.35,64.39,20635.0,63.7921,63.812,63.7525,63.7921,20635.0
2016-09-16 14:00:00,64.38,64.38,64.25,64.26,25053.0,63.7822,63.7822,63.6534,63.6634,25053.0
2016-09-16 14:05:00,64.26,64.35,64.25,64.32,31402.0,63.6634,63.7525,63.6534,63.7228,31402.0
2016-09-16 14:10:00,64.33,64.44,64.32,64.4,27386.0,63.7327,63.8417,63.7228,63.8021,27386.0
2016-09-16 14:15:00,64.43,64.43,64.37,64.37,19380.0,63.8318,63.8318,63.7723,63.7723,19380.0
2016-09-16 14:20:00,64.38,64.41,64.36,64.37,9071.0,63.7822,63.812,63.7624,63.7723,9071.0
2016-09-16 14:25:00,64.35,64.38,64.31,64.38,27821.0,63.7525,63.7822,63.7129,63.7822,27821.0
2016-09-16 14:30:00,64.38,64.42,64.34,64.41,16627.0,63.7822,63.8219,63.7426,63.812,16627.0
2016-09-16 14:35:00,64.41,64.42,64.36,64.39,19830.0,63.812,63.8219,63.7624,63.7921,19830.0
2016-09-16 14:40:00,64.39,64.58,64.39,64.57,134758.0,63.7921,63.9804,63.7921,63.9705,134758.0
2016-09-16 14:45:00,64.57,64.58,64.51,64.56,62875.0,63.9705,63.9804,63.911,63.9606,62875.0
2016-09-16 14:50:00,64.56,64.6,64.52,64.57,44223.0,63.9606,64.0002,63.9209,63.9705,44223.0
2016-09-16 14:55:00,64.56,64.57,64.48,64.52,33706.0,63.9606,63.9705,63.8813,63.9209,33706.0
2016-09-16 15:00:00,64.52,64.61,64.5,64.61,21112.0,63.9209,64.0101,63.9011,64.0101,21112.0
2016-09-16 15:05:00,64.61,64.67,64.61,64.63,36890.0,64.0101,64.0695,64.0101,64.0299,36890.0
2016-09-16 15:10:00,64.63,64.69,64.58,64.68,108998.0,64.0299,64.0894,63.9804,64.0795,108998.0
2016-09-16 15:15:00,64.67,64.73,64.65,64.71,41579.0,64.0695,64.129,64.0497,64.1092,41579.0
2016-09-16 15:20:00,64.72,64.81,64.72,64.79,61354.0,64.1191,64.2082,64.1191,64.1884,61354.0
2016-09-16 15:25:00,64.78,64.79,64.72,64.74,38197.0,64.1785,64.1884,64.1191,64.1389,38197.0
2016-09-16 15:30:00,64.75,64.81,64.73,64.78,38370.0,64.1488,64.2082,64.129,64.1785,38370.0
2016-09-16 15:35:00,64.78,64.85,64.78,64.79,40906.0,64.1785,64.2479,64.1785,64.1884,40906.0
2016-09-16 15:40:00,64.8,64.82,64.69,64.7,97170.0,64.1983,64.2182,64.0894,64.0993,97170.0
2016-09-16 15:45:00,64.69,64.8,64.66,64.79,88096.0,64.0894,64.1983,64.0596,64.1884,88096.0
2016-09-16 15:50:00,64.76,64.81,64.69,64.73,115842.0,64.1587,64.2082,64.0894,64.129,115842.0
2016-09-16 15:55:00,64.73,64.79,64.66,64.71,343198.0,64.129,64.1884,64.0596,64.1092,343198.0
2016-09-19 09:30:00,65.37,65.37,65.06,65.19,223227.0,64.763,64.763,64.4559,64.5847,223227.0
2016-09-19 09:35:00,65.14,65.23,64.77,64.77,144191.0,64.5352,64.6243,64.1686,64.1686,144191.0
2016-09-19 09:40:00,64.76,64.82,64.55,64.55,176290.0,64.1587,64.2182,63.9507,63.9507,176290.0
2016-09-19 09:45:00,64.57,64.91,64.52,64.86,114963.0,63.9705,64.3073,63.9209,64.2578,114963.0
2016-09-19 09:50:00,64.89,67.48,64.85,66.47,1467250.0,64.2875,66.8535,64.2479,65.8528,1467250.0
2016-09-19 09:55:00,66.47,66.81,66.23,66.6,424095.0,65.8528,66.1897,65.6151,65.9816,424095.0
2016-09-19 10:00:00,66.61,66.79,66.4,66.5,237024.0,65.9915,66.1699,65.7835,65.8826,237024.0
2016-09-19 10:05:00,66.51,66.54,66.13,66.33,197303.0,65.8925,65.9222,65.516,65.7141,197303.0
2016-09-19 10:10:00,66.31,66.34,65.9,65.91,172278.0,65.6943,65.724,65.2881,65.298,172278.0
2016-09-19 10:15:00,65.9,66.44,65.9,66.41,148134.0,65.2881,65.8231,65.2881,65.7934,148134.0
2016-09-19 10:20:00,66.44,66.5,66.18,66.25,62724.0,65.8231,65.8826,65.5655,65.6349,62724.0
2016-09-19 10:25:00,66.25,66.39,66.18,66.33,41841.0,65.6349,65.7736,65.5655,65.7141,41841.0
2016-09-19 10:30:00,66.34,66.58,66.34,66.54,95994.0,65.724,65.9618,65.724,65.9222,95994.0
2016-09-19 10:35:00,66.55,66.64,66.5,66.63,135672.0,65.9321,66.0213,65.8826,66.0113,135672.0
2016-09-19 10:40:00,66.62,66.68,66.51,66.57,62476.0,66.0014,66.0609,65.8925,65.9519,62476.0
2016-09-19 10:45:00,66.56,66.72,66.5,66.63,63396.0,65.942,66.1005,65.8826,66.0113,63396.0
2016-09-19 10:50:00,66.65,66.68,66.36,66.36,82992.0,66.0312,66.0609,65.7439,65.7439,82992.0
2016-09-19 10:55:00,66.38,66.44,66.22,66.31,89679.0,65.7637,65.8231,65.6052,65.6943,89679.0
2016-09-19 11:00:00,66.32,66.47,66.26,66.46,75139.0,65.7042,65.8528,65.6448,65.8429,75139.0
2016-09-19 11:05:00,66.46,66.61,66.42,66.55,68167.0,65.8429,65.9915,65.8033,65.9321,68167.0
2016-09-19 11:10:00,66.56,66.73,66.5,66.7,100255.0,65.942,66.1104,65.8826,66.0807,100255.0
2016-09-19 11:15:00,66.71,66.94,66.64,66.9,73437.0,66.0906,66.3185,66.0213,66.2788,73437.0
2016-09-19 11:20:00,66.91,66.95,66.82,66.84,81525.0,66.2887,66.3284,66.1996,66.2194,81525.0
2016-09-19 11:25:00,66.83,66.89,66.76,66.89,64122.0,66.2095,66.2689,66.1401,66.2689,64122.0
2016-09-19 11:30:00,66.9,67.05,66.83,67.04,44497.0,66.2788,66.4274,66.2095,66.4175,44497.0
2016-09-19 11:35:00,67.04,67.08,66.93,66.99,62599.0,66.4175,66.4572,66.3086,66.368,62599.0
2016-09-19 11:40:00,67.02,67.09,66.91,66.92,63142.0,66.3977,66.4671,66.2887,66.2987,63142.0
2016-09-19 11:45:00,66.91,66.98,66.81,66.85,73557.0,66.2887,66.3581,66.1897,66.2293,73557.0
2016-09-19 11:50:00,66.87,66.95,66.76,66.91,46592.0,66.2491,66.3284,66.1401,66.2887,46592.0
2016-09-19 11:55:00,66.9,66.98,66.8,66.98,62297.0,66.2788,66.3581,66.1798,66.3581,62297.0
2016-09-19 12:00:00,66.98,66.99,66.84,66.87,57117.0,66.3581,66.368,66.2194,66.2491,57117.0
2016-09-19 12:05:00,66.87,66.94,66.81,66.81,35837.0,66.2491,66.3185,66.1897,66.1897,35837.0
2016-09-19 12:10:00,66.8,66.8,66.54,66.55,65807.0,66.1798,66.1798,65.9222,65.9321,65807.0
2016-09-19 12:15:00,66.55,66.56,66.41,66.5,48165.0,65.9321,65.942,65.7934,65.8826,48165.0
2016-09-19 12:20:00,66.48,66.6,66.45,66.53,89877.0,65.8627,65.9816,65.833,65.9123,89877.0
2016-09-19 12:25:00,66.53,66.54,66.41,66.46,70019.0,65.9123,65.9222,65.7934,65.8429,70019.0
2016-09-19 12:30:00,66.47,66.55,66.45,66.49,92226.0,65.8528,65.9321,65.833,65.8726,92226.0
2016-09-19 12:35:00,66.5,66.57,66.43,66.55,104823.0,65.8826,65.9519,65.8132,65.9321,104823.0
2016-09-19 12:40:00,66.56,66.78,66.56,66.78,77690.0,65.942,66.16,65.942,66.16,77690.0
2016-09-19 12:45:00,66.78,66.78,66.62,66.69,52360.0,66.16,66.16,66.0014,66.0708,52360.0
2016-09-19 12:50:00,66.69,66.69,66.57,66.6,33159.0,66.0708,66.0708,65.9519,65.9816,33159.0
2016-09-19 12:55:00,66.6,66.62,66.41,66.41,50759.0,65.9816,66.0014,65.7934,65.7934,50759.0
2016-09-19 13:00:00,66.4,66.42,66.27,66.35,61623.0,65.7835,65.8033,65.6547,65.7339,61623.0
2016-09-19 13:05:00,66.34,66.43,66.31,66.4,42566.0,65.724,65.8132,65.6943,65.7835,42566.0
2016-09-19 13:10:00,66.39,66.44,66.36,66.41,25819.0,65.7736,65.8231,65.7439,65.7934,25819.0
2016-09-19 13:15:00,66.41,66.48,66.39,66.45,85068.0,65.7934,65.8627,65.7736,65.833,85068.0
2016-09-19 13:20:00,66.46,66.48,66.43,66.48,23429.0,65.8429,65.8627,65.8132,65.8627,23429.0
2016-09-19 13:25:00,66.47,66.5,66.41,66.42,14316.0,65.8528,65.8826,65.7934,65.8033,14316.0
2016-09-19 13:30:00,66.39,66.39,66.03,66.03,65463.0,65.7736,65.7736,65.4169,65.4169,65463.0
2016-09-19 13:35:00,66.03,66.06,65.87,66.05,140225.0,65.4169,65.4466,65.2584,65.4367,140225.0
2016-09-19 13:40:00,66.09,66.24,66.08,66.13,31606.0,65.4764,65.625,65.4665,65.516,31606.0
2016-09-19 13:45:00,66.12,66.28,66.09,66.25,49349.0,65.5061,65.6646,65.4764,65.6349,49349.0
2016-09-19 13:50:00,66.24,66.33,66.18,66.31,21600.0,65.625,65.7141,65.5655,65.6943,21600.0
2016-09-19 13:55:00,66.33,66.44,66.31,66.42,47642.0,65.7141,65.8231,65.6943,65.8033,47642.0
2016-09-19 14:00:00,66.44,66.46,66.39,66.43,28868.0,65.8231,65.8429,65.7736,65.8132,28868.0
2016-09-19 14:05:00,66.43,66.43,66.28,66.28,14507.0,65.8132,65.8132,65.6646,65.6646,14507.0
2016-09-19 14:10:00,66.28,66.41,66.26,66.4,14134.0,65.6646,65.7934,65.6448,65.7835,14134.0
2016-09-19 14:15:00,66.41,66.44,66.35,66.37,19989.0,65.7934,65.8231,65.7339,65.7538,19989.0
2016-09-19 14:20:00,66.38,66.42,66.31,66.38,22795.0,65.7637,65.8033,65.6943,65.7637,22795.0
2016-09-19 14:25:00,66.37,66.4,66.29,66.36,45640.0,65.7538,65.7835,65.6745,65.7439,45640.0
2016-09-19 14:30:00,66.35,66.51,66.33,66.49,61025.0,65.7339,65.8925,65.7141,65.8726,61025.0
2016-09-19 14:35:00,66.5,66.5,66.44,66.45,23630.0,65.8826,65.8826,65.8231,65.833,23630.0
2016-09-19 14:40:00,66.45,66.52,66.37,66.4,40625.0,65.833,65.9024,65.7538,65.7835,40625.0
2016-09-19 14:45:00,66.4,66.53,66.38,66.43,30891.0,65.7835,65.9123,65.7637,65.8132,30891.0
2016-09-19 14:50:00,66.43,66.5,66.38,66.41,37810.0,65.8132,65.8826,65.7637,65.7934,37810.0
2016-09-19 14:55:00,66.42,66.44,66.35,66.42,33178.0,65.8033,65.8231,65.7339,65.8033,33178.0
2016-09-19 15:00:00,66.42,66.42,66.28,66.33,40489.0,65.8033,65.8033,65.6646,65.7141,40489.0
2016-09-19 15:05:00,66.33,66.38,66.18,66.23,77392.0,65.7141,65.7637,65.5655,65.6151,77392.0
2016-09-19 15:10:00,66.22,66.26,66.1,66.14,43515.0,65.6052,65.6448,65.4863,65.5259,43515.0
2016-09-19 15:15:00,66.14,66.15,65.98,66.05,58419.0,65.5259,65.5358,65.3674,65.4367,58419.0
2016-09-19 15:20:00,66.03,66.12,65.92,65.99,80056.0,65.4169,65.5061,65.3079,65.3773,80056.0
2016-09-19 15:25:00,65.98,66.14,65.91,65.98,137121.0,65.3674,65.5259,65.298,65.3674,137121.0
2016-09-19 15:30:00,65.98,66.05,65.88,65.96,115435.0,65.3674,65.4367,65.2683,65.3476,115435.0
2016-09-19 15:35:00,65.96,66.1,65.9,66.05,70607.0,65.3476,65.4863,65.2881,65.4367,70607.0
2016-09-19 15:40:00,66.02,66.09,65.97,66.0,59058.0,65.407,65.4764,65.3575,65.3872,59058.0
2016-09-19 15:45:00,66.01,66.05,65.93,65.94,70932.0,65.3971,65.4367,65.3178,65.3278,70932.0
2016-09-19 15:50:00,65.94,66.03,65.91,65.97,80315.0,65.3278,65.4169,65.298,65.3575,80315.0
2016-09-19 15:55:00,65.97,66.0,65.88,65.89,217512.0,65.3575,65.3872,65.2683,65.2782,217512.0
2016-09-20 09:30:00,66.65,67.01,66.65,66.98,176917.0,66.0312,66.3878,66.0312,66.3581,176917.0
2016-09-20 09:35:00,67.01,67.15,66.81,66.97,145879.0,66.3878,66.5265,66.1897,66.3482,145879.0
2016-09-20 09:40:00,66.98,67.29,66.96,67.24,142448.0,66.3581,66.6652,66.3383,66.6157,142448.0
2016-09-20 09:45:00,67.21,67.26,66.92,67.12,129121.0,66.586,66.6355,66.2987,66.4968,129121.0
2016-09-20 09:50:00,67.12,67.33,67.09,67.26,111996.0,66.4968,66.7048,66.4671,66.6355,111996.0
2016-09-20 09:55:00,67.27,67.39,67.18,67.33,73778.0,66.6454,66.7643,66.5562,66.7048,73778.0
2016-09-20 10:00:00,67.35,67.51,67.35,67.48,88309.0,66.7247,66.8832,66.7247,66.8535,88309.0
2016-09-20 10:05:00,67.46,67.53,67.41,67.44,70221.0,66.8336,66.903,66.7841,66.8138,70221.0
2016-09-20 10:10:00,67.45,67.53,67.28,67.34,74739.0,66.8237,66.903,66.6553,66.7148,74739.0
2016-09-20 10:15:00,67.36,67.37,67.23,67.34,69145.0,66.7346,66.7445,66.6058,66.7148,69145.0
2016-09-20 10:20:00,67.37,67.38,67.23,67.26,94252.0,66.7445,66.7544,66.6058,66.6355,94252.0
2016-09-20 10:25:00,67.27,67.35,67.22,67.27,50935.0,66.6454,66.7247,66.5959,66.6454,50935.0
2016-09-20 10:30:00,67.29,67.46,67.29,67.31,45625.0,66.6652,66.8336,66.6652,66.685,45625.0
2016-09-20 10:35:00,67.3,67.33,67.18,67.2,64719.0,66.6751,66.7048,66.5562,66.5761,64719.0
2016-09-20 10:40:00,67.2,67.33,67.17,67.26,62655.0,66.5761,66.7048,66.5463,66.6355,62655.0
2016-09-20 10:45:00,67.27,67.44,67.27,67.42,62638.0,66.6454,66.8138,66.6454,66.794,62638.0
2016-09-20 10:50:00,67.42,67.48,67.4,67.42,83888.0,66.794,66.8535,66.7742,66.794,83888.0
2016-09-20 10:55:00,67.42,67.59,67.39,67.52,75606.0,66.794,66.9624,66.7643,66.8931,75606.0
2016-09-20 11:00:00,67.54,67.63,67.52,67.59,49576.0,66.9129,67.0021,66.8931,66.9624,49576.0
2016-09-20 11:05:00,67.58,67.62,67.52,67.61,41294.0,66.9525,66.9922,66.8931,66.9822,41294.0
2016-09-20 11:10:00,67.61,67.64,67.54,67.61,54885.0,66.9822,67.012,66.9129,66.9822,54885.0
2016-09-20 11:15:00,67.61,67.65,67.55,67.57,66342.0,66.9822,67.0219,66.9228,66.9426,66342.0
2016-09-20 11:20:00,67.58,67.65,67.56,67.63,30011.0,66.9525,67.0219,66.9327,67.0021,30011.0
2016-09-20 11:25:00,67.63,67.67,67.57,67.61,75960.0,67.0021,67.0417,66.9426,66.9822,75960.0
2016-09-20 11:30:00,67.62,67.75,67.61,67.73,84204.0,66.9922,67.1209,66.9822,67.1011,84204.0
2016-09-20 11:35:00,67.72,67.72,67.62,67.65,57987.0,67.0912,67.0912,66.9922,67.0219,57987.0
2016-09-20 11:40:00,67.65,67.67,67.59,67.66,37315.0,67.0219,67.0417,66.9624,67.0318,37315.0
2016-09-20 11:45:00,67.69,67.72,67.6,67.62,54584.0,67.0615,67.0912,66.9723,66.9922,54584.0
2016-09-20 11:50:00,67.63,67.74,67.62,67.69,67110.0,67.0021,67.111,66.9922,67.0615,67110.0
2016-09-20 11:55:00,67.69,67.78,67.53,67.54,91774.0,67.0615,67.1507,66.903,66.9129,91774.0
2016-09-20 12:00:00,67.55,67.62,67.5,67.53,68652.0,66.9228,66.9922,66.8733,66.903,68652.0
2016-09-20 12:05:00,67.54,67.58,67.45,67.46,84638.0,66.9129,66.9525,66.8237,66.8336,84638.0
2016-09-20 12:10:00,67.46,67.68,67.46,67.55,87681.0,66.8336,67.0516,66.8336,66.9228,87681.0
2016-09-20 12:15:00,67.56,67.63,67.48,67.59,53185.0,66.9327,67.0021,66.8535,66.9624,53185.0
2016-09-20 12:20:00,67.6,67.66,67.58,67.58,31021.0,66.9723,67.0318,66.9525,66.9525,31021.0
2016-09-20 12:25:00,67.59,67.68,67.54,67.66,47545.0,66.9624,67.0516,66.9129,67.0318,47545.0
2016-09-20 12:30:00,67.67,67.71,67.62,67.66,45854.0,67.0417,67.0813,66.9922,67.0318,45854.0
2016-09-20 12:35:00,67.66,67.67,67.52,67.64,40819.0,67.0318,67.0417,66.8931,67.012,40819.0
2016-09-20 12:40:00,67.65,67.65,67.55,67.56,63282.0,67.0219,67.0219,66.9228,66.9327,63282.0
2016-09-20 12:45:00,67.56,67.57,67.36,67.37,77095.0,66.9327,66.9426,66.7346,66.7445,77095.0
2016-09-20 12:50:00,67.38,67.45,67.36,67.42,52997.0,66.7544,66.8237,66.7346,66.794,52997.0
2016-09-20 12:55:00,67.44,67.49,67.35,67.37,26576.0,66.8138,66.8634,66.7247,66.7445,26576.0
2016-09-20 13:00:00,67.37,67.47,67.34,67.36,69799.0,66.7445,66.8435,66.7148,66.7346,69799.0
2016-09-20 13:05:00,67.36,67.4,67.28,67.28,51746.0,66.7346,66.7742,66.6553,66.6553,51746.0
2016-09-20 13:10:00,67.28,67.3,67.23,67.26,87415.0,66.6553,66.6751,66.6058,66.6355,87415.0
2016-09-20 13:15:00,67.27,67.35,67.27,67.33,51510.0,66.6454,66.7247,66.6454,66.7048,51510.0
2016-09-20 13:20:00,67.33,67.35,67.26,67.29,28467.0,66.7048,66.7247,66.6355,66.6652,28467.0
2016-09-20 13:25:00,67.3,67.32,67.13,67.14,82541.0,66.6751,66.6949,66.5067,66.5166,82541.0
2016-09-20 13:30:00,67.16,67.17,67.07,67.15,95047.0,66.5364,66.5463,66.4473,66.5265,95047.0
2016-09-20 13:35:00,67.15,67.28,67.13,67.27,29094.0,66.5265,66.6553,66.5067,66.6454,29094.0
2016-09-20 13:40:00,67.28,67.35,67.25,67.34,27332.0,66.6553,66.7247,66.6256,66.7148,27332.0
2016-09-20 13:45:00,67.34,67.34,67.18,67.21,43894.0,66.7148,66.7148,66.5562,66.586,43894.0
2016-09-20 13:50:00,67.2,67.21,67.11,67.17,43704.0,66.5761,66.586,66.4869,66.5463,43704.0
2016-09-20 13:55:00,67.17,67.34,67.17,67.31,50866.0,66.5463,66.7148,66.5463,66.685,50866.0
2016-09-20 14:00:00,67.3,67.36,67.28,67.34,24022.0,66.6751,66.7346,66.6553,66.7148,24022.0
2016-09-20 14:05:00,67.34,67.42,67.32,67.39,66622.0,66.7148,66.794,66.6949,66.7643,66622.0
2016-09-20 14:10:00,67.39,67.41,67.31,67.34,32056.0,66.7643,66.7841,66.685,66.7148,32056.0
2016-09-20 14:15:00,67.36,67.44,67.36,67.42,29431.0,66.7346,66.8138,66.7346,66.794,29431.0
2016-09-20 14:20:00,67.43,67.43,67.28,67.31,36343.0,66.8039,66.8039,66.6553,66.685,36343.0
2016-09-20 14:25:00,67.32,67.4,67.32,67.36,37386.0,66.6949,66.7742,66.6949,66.7346,37386.0
2016-09-20 14:30:00,67.36,67.51,67.32,67.5,51923.0,66.7346,66.8832,66.6949,66.8733,51923.0
2016-09-20 14:35:00,67.49,67.56,67.46,67.53,37035.0,66.8634,66.9327,66.8336,66.903,37035.0
2016-09-20 14:40:00,67.54,67.64,67.52,67.61,92241.0,66.9129,67.012,66.8931,66.9822,92241.0
2016-09-20 14:45:00,67.62,67.63,67.58,67.62,42419.0,66.9922,67.0021,66.9525,66.9922,42419.0
2016-09-20 14:50:00,67.63,67.68,67.55,67.67,38335.0,67.0021,67.0516,66.9228,67.0417,38335.0
2016-09-20 14:55:00,67.68,67.89,67.68,67.81,188865.0,67.0516,67.2596,67.0516,67.1804,188865.0
2016-09-20 15:00:00,67.81,67.82,67.56,67.64,103912.0,67.1804,67.1903,66.9327,67.012,103912.0
2016-09-20 15:05:00,67.64,67.73,67.63,67.72,59356.0,67.012,67.1011,67.0021,67.0912,59356.0
2016-09-20 15:10:00,67.72,67.73,67.62,67.72,79753.0,67.0912,67.1011,66.9922,67.0912,79753.0
2016-09-20 15:15:00,67.73,67.74,67.64,67.64,49890.0,67.1011,67.111,67.012,67.012,49890.0
2016-09-20 15:20:00,67.64,67.67,67.57,67.58,78014.0,67.012,67.0417,66.9426,66.9525,78014.0
2016-09-20 15:25:00,67.58,67.61,67.53,67.56,38173.0,66.9525,66.9822,66.903,66.9327,38173.0
2016-09-20 15:30:00,67.58,67.7,67.57,67.68,96302.0,66.9525,67.0714,66.9426,67.0516,96302.0
2016-09-20 15:35:00,67.68,67.72,67.58,67.6,134863.0,67.0516,67.0912,66.9525,66.9723,134863.0
2016-09-20 15:40:00,67.6,67.64,67.41,67.45,212535.0,66.9723,67.012,66.7841,66.8237,212535.0
2016-09-20 15:45:00,67.45,67.55,67.44,67.53,204374.0,66.8237,66.9228,66.8138,66.903,204374.0
2016-09-20 15:50:00,67.53,67.63,67.53,67.59,128072.0,66.903,67.0021,66.903,66.9624,128072.0
2016-09-20 15:55:00,67.59,67.63,67.49,67.49,410379.0,66.9624,67.0021,66.8634,66.8634,410379.0
2016-09-21 09:30:00,67.93,68.17,67.86,68.15,185364.0,67.2993,67.537,67.2299,67.5172,185364.0
2016-09-21 09:35:00,68.16,68.16,67.89,67.97,116102.0,67.5271,67.5271,67.2596,67.3389,116102.0
2016-09-21 09:40:00,67.98,68.09,67.84,67.96,281180.0,67.3488,67.4578,67.2101,67.329,281180.0
2016-09-21 09:45:00,67.95,68.07,67.9,67.97,131634.0,67.3191,67.438,67.2696,67.3389,131634.0
2016-09-21 09:50:00,67.95,68.04,67.88,67.96,109197.0,67.3191,67.4083,67.2497,67.329,109197.0
2016-09-21 09:55:00,67.97,68.2,67.94,68.18,128078.0,67.3389,67.5668,67.3092,67.547,128078.0
2016-09-21 10:00:00,68.18,68.36,68.16,68.35,105319.0,67.547,67.7253,67.5271,67.7154,105319.0
2016-09-21 10:05:00,68.35,68.43,68.21,68.26,86034.0,67.7154,67.7946,67.5767,67.6262,86034.0
2016-09-21 10:10:00,68.27,68.27,68.07,68.15,53654.0,67.6361,67.6361,67.438,67.5172,53654.0
2016-09-21 10:15:00,68.11,68.17,67.98,68.17,101462.0,67.4776,67.537,67.3488,67.537,101462.0
2016-09-21 10:20:00,68.15,68.16,67.81,67.84,131760.0,67.5172,67.5271,67.1804,67.2101,131760.0
2016-09-21 10:25:00,67.84,67.94,67.81,67.88,103118.0,67.2101,67.3092,67.1804,67.2497,103118.0
2016-09-21 10:30:00,67.93,68.11,67.91,68.01,102082.0,67.2993,67.4776,67.2795,67.3785,102082.0
2016-09-21 10:35:00,68.01,68.02,67.94,67.94,32543.0,67.3785,67.3884,67.3092,67.3092,32543.0
2016-09-21 10:40:00,67.93,67.97,67.85,67.93,32468.0,67.2993,67.3389,67.22,67.2993,32468.0
2016-09-21 10:45:00,67.91,67.91,67.63,67.64,83670.0,67.2795,67.2795,67.0021,67.012,83670.0
2016-09-21 10:50:00,67.63,67.63,67.36,67.4,130590.0,67.0021,67.0021,66.7346,66.7742,130590.0
2016-09-21 10:55:00,67.36,67.4,66.96,67.04,360875.0,66.7346,66.7742,66.3383,66.4175,360875.0
2016-09-21 11:00:00,67.06,67.3,67.05,67.28,97741.0,66.4374,66.6751,66.4274,66.6553,97741.0
2016-09-21 11:05:00,67.28,67.29,67.01,67.01,128675.0,66.6553,66.6652,66.3878,66.3878,128675.0
2016-09-21 11:10:00,67.02,67.08,66.92,67.06,178408.0,66.3977,66.4572,66.2987,66.4374,178408.0
2016-09-21 11:15:00,67.04,67.04,66.78,66.81,245820.0,66.4175,66.4175,66.16,66.1897,245820.0
2016-09-21 11:20:00,66.8,66.8,66.58,66.61,207564.0,66.1798,66.1798,65.9618,65.9915,207564.0
2016-09-21 11:25:00,66.64,66.81,66.63,66.8,136695.0,66.0213,66.1897,66.0113,66.1798,136695.0
2016-09-21 11:30:00,66.8,66.8,66.58,66.66,103188.0,66.1798,66.1798,65.9618,66.0411,103188.0
2016-09-21 11:35:00,66.64,66.74,66.6,66.73,98903.0,66.0213,66.1203,65.9816,66.1104,98903.0
2016-09-21 11:40:00,66.75,66.9,66.75,66.79,110166.0,66.1302,66.2788,66.1302,66.1699,110166.0
2016-09-21 11:45:00,66.8,66.88,66.77,66.81,73618.0,66.1798,66.259,66.15,66.1897,73618.0
2016-09-21 11:50:00,66.82,66.82,66.45,66.45,75592.0,66.1996,66.1996,65.833,65.833,75592.0
2016-09-21 11:55:00,66.46,66.66,66.46,66.54,202168.0,65.8429,66.0411,65.8429,65.9222,202168.0
2016-09-21 12:00:00,66.52,66.55,66.44,66.51,35683.0,65.9024,65.9321,65.8231,65.8925,35683.0
2016-09-21 12:05:00,66.51,66.63,66.51,66.58,33789.0,65.8925,66.0113,65.8925,65.9618,33789.0
2016-09-21 12:10:00,66.58,66.58,66.47,66.47,34268.0,65.9618,65.9618,65.8528,65.8528,34268.0
2016-09-21 12:15:00,66.47,66.47,66.29,66.3,195636.0,65.8528,65.8528,65.6745,65.6844,195636.0
2016-09-21 12:20:00,66.31,66.33,66.25,66.26,44335.0,65.6943,65.7141,65.6349,65.6448,44335.0
2016-09-21 12:25:00,66.27,66.37,66.19,66.37,64103.0,65.6547,65.7538,65.5754,65.7538,64103.0
2016-09-21 12:30:00,66.38,66.56,66.37,66.5,48728.0,65.7637,65.942,65.7538,65.8826,48728.0
2016-09-21 12:35:00,66.49,66.56,66.45,66.48,44419.0,65.8726,65.942,65.833,65.8627,44419.0
2016-09-21 12:40:00,66.52,66.6,66.45,66.59,31475.0,65.9024,65.9816,65.833,65.9717,31475.0
2016-09-21 12:45:00,66.59,66.67,66.58,66.63,43400.0,65.9717,66.051,65.9618,66.0113,43400.0
2016-09-21 12:50:00,66.62,66.69,66.57,66.67,66364.0,66.0014,66.0708,65.9519,66.051,66364.0
2016-09-21 12:55:00,66.68,66.88,66.68,66.86,69212.0,66.0609,66.259,66.0609,66.2392,69212.0
2016-09-21 13:00:00,66.85,67.1,66.85,67.06,76812.0,66.2293,66.477,66.2293,66.4374,76812.0
2016-09-21 13:05:00,67.08,67.09,66.88,66.94,92614.0,66.4572,66.4671,66.259,66.3185,92614.0
2016-09-21 13:10:00,66.93,66.94,66.86,66.89,36619.0,66.3086,66.3185,66.2392,66.2689,36619.0
2016-09-21 13:15:00,66.86,66.87,66.76,66.78,36469.0,66.2392,66.2491,66.1401,66.16,36469.0
2016-09-21 13:20:00,66.8,66.82,66.73,66.76,25973.0,66.1798,66.1996,66.1104,66.1401,25973.0
2016-09-21 13:25:00,66.75,66.86,66.73,66.85,24917.0,66.1302,66.2392,66.1104,66.2293,24917.0
2016-09-21 13:30:00,66.82,66.85,66.79,66.83,25314.0,66.1996,66.2293,66.1699,66.2095,25314.0
2016-09-21 13:35:00,66.84,66.91,66.82,66.87,49190.0,66.2194,66.2887,66.1996,66.2491,49190.0
2016-09-21 13:40:00,66.86,66.86,66.74,66.79,23689.0,66.2392,66.2392,66.1203,66.1699,23689.0
2016-09-21 13:45:00,66.81,66.85,66.78,66.79,21835.0,66.1897,66.2293,66.16,66.1699,21835.0
2016-09-21 13:50:00,66.78,66.78,66.62,66.63,38339.0,66.16,66.16,66.0014,66.0113,38339.0
2016-09-21 13:55:00,66.64,66.78,66.63,66.78,24700.0,66.0213,66.16,66.0113,66.16,24700.0
2016-09-21 14:00:00,66.78,67.32,66.73,67.29,237351.0,66.16,66.6949,66.1104,66.6652,237351.0
2016-09-21 14:05:00,67.28,67.75,67.27,67.6,244649.0,66.6553,67.1209,66.6454,66.9723,244649.0
2016-09-21 14:10:00,67.53,67.79,67.5,67.61,220321.0,66.903,67.1606,66.8733,66.9822,220321.0
2016-09-21 14:15:00,67.62,67.74,67.34,67.52,243913.0,66.9922,67.111,66.7148,66.8931,243913.0
2016-09-21 14:20:00,67.54,67.61,67.35,67.37,100643.0,66.9129,66.9822,66.7247,66.7445,100643.0
2016-09-21 14:25:00,67.37,67.44,67.18,67.31,294391.0,66.7445,66.8138,66.5562,66.685,294391.0
2016-09-21 14:30:00,67.33,67.62,67.31,67.62,241211.0,66.7048,66.9922,66.685,66.9922,241211.0
2016-09-21 14:35:00,67.59,67.79,67.57,67.76,116386.0,66.9624,67.1606,66.9426,67.1309,116386.0
2016-09-21 14:40:00,67.74,67.76,67.62,67.73,84649.0,67.111,67.1309,66.9922,67.1011,84649.0
2016-09-21 14:45:00,67.73,67.96,67.64,67.74,211057.0,67.1011,67.329,67.012,67.111,211057.0
2016-09-21 14:50:00,67.75,67.82,67.68,67.7,95360.0,67.1209,67.1903,67.0516,67.0714,95360.0
2016-09-21 14:55:00,67.7,68.01,67.7,67.97,173895.0,67.0714,67.3785,67.0714,67.3389,173895.0
2016-09-21 15:00:00,67.98,68.14,67.91,68.11,190434.0,67.3488,67.5073,67.2795,67.4776,190434.0
2016-09-21 15:05:00,68.1,68.2,68.05,68.14,173528.0,67.4677,67.5668,67.4182,67.5073,173528.0
2016-09-21 15:10:00,68.13,68.3,68.12,68.28,175169.0,67.4974,67.6658,67.4875,67.646,175169.0
2016-09-21 15:15:00,68.28,68.48,68.26,68.41,300698.0,67.646,67.8442,67.6262,67.7748,300698.0
2016-09-21 15:20:00,68.41,68.51,68.38,68.44,282118.0,67.7748,67.8739,67.7451,67.8045,282118.0
2016-09-21 15:25:00,68.42,68.51,68.06,68.07,190614.0,67.7847,67.8739,67.4281,67.438,190614.0
2016-09-21 15:30:00,68.08,68.39,68.08,68.32,155833.0,67.4479,67.755,67.4479,67.6857,155833.0
2016-09-21 15:35:00,68.33,68.4,68.29,68.37,85546.0,67.6956,67.7649,67.6559,67.7352,85546.0
2016-09-21 15:40:00,68.37,68.4,68.31,68.39,86905.0,67.7352,67.7649,67.6757,67.755,86905.0
2016-09-21 15:45:00,68.39,68.42,68.32,68.34,69292.0,67.755,67.7847,67.6857,67.7055,69292.0
2016-09-21 15:50:00,68.35,68.38,68.2,68.23,223614.0,67.7154,67.7451,67.5668,67.5965,223614.0
2016-09-21 15:55:00,68.23,68.32,68.13,68.27,281320.0,67.5965,67.6857,67.4974,67.6361,281320.0
2016-09-22 09:30:00,68.87,69.03,68.67,68.92,243780.0,68.2305,68.3891,68.0324,68.2801,243780.0
2016-09-22 09:35:00,68.91,68.95,68.41,68.46,216974.0,68.2702,68.3098,67.7748,67.8244,216974.0
2016-09-22 09:40:00,68.49,68.6,68.41,68.43,108911.0,67.8541,67.9631,67.7748,67.7946,108911.0
2016-09-22 09:45:00,68.44,68.69,68.43,68.61,47090.0,67.8045,68.0522,67.7946,67.973,47090.0
2016-09-22 09:50:00,68.62,68.63,68.24,68.24,91601.0,67.9829,67.9928,67.6064,67.6064,91601.0
2016-09-22 09:55:00,68.25,68.25,67.9,67.94,189246.0,67.6163,67.6163,67.2696,67.3092,189246.0
2016-09-22 10:00:00,67.96,68.04,67.82,68.02,140573.0,67.329,67.4083,67.1903,67.3884,140573.0
2016-09-22 10:05:00,68.01,68.12,67.89,68.08,56714.0,67.3785,67.4875,67.2596,67.4479,56714.0
2016-09-22 10:10:00,68.05,68.29,68.03,68.25,145390.0,67.4182,67.6559,67.3983,67.6163,145390.0
2016-09-22 10:15:00,68.26,68.27,68.18,68.19,37033.0,67.6262,67.6361,67.547,67.5569,37033.0
2016-09-22 10:20:00,68.2,68.49,68.2,68.48,87161.0,67.5668,67.8541,67.5668,67.8442,87161.0
2016-09-22 10:25:00,68.48,68.68,68.48,68.66,160967.0,67.8442,68.0423,67.8442,68.0225,160967.0
2016-09-22 10:30:00,68.66,68.89,68.63,68.89,161056.0,68.0225,68.2504,67.9928,68.2504,161056.0
2016-09-22 10:35:00,68.88,68.9,68.78,68.81,78014.0,68.2405,68.2603,68.1414,68.1711,78014.0
2016-09-22 10:40:00,68.81,68.85,68.69,68.76,73524.0,68.1711,68.2107,68.0522,68.1216,73524.0
2016-09-22 10:45:00,68.77,68.84,68.61,68.65,39221.0,68.1315,68.2008,67.973,68.0126,39221.0
2016-09-22 10:50:00,68.66,68.71,68.5,68.57,70516.0,68.0225,68.072,67.864,67.9333,70516.0
2016-09-22 10:55:00,68.59,68.6,68.39,68.4,36503.0,67.9531,67.9631,67.755,67.7649,36503.0
2016-09-22 11:00:00,68.4,68.5,68.39,68.45,29536.0,67.7649,67.864,67.755,67.8144,29536.0
2016-09-22 11:05:00,68.45,68.57,68.45,68.47,16718.0,67.8144,67.9333,67.8144,67.8343,16718.0
2016-09-22 11:10:00,68.48,68.48,68.33,68.43,23046.0,67.8442,67.8442,67.6956,67.7946,23046.0
2016-09-22 11:15:00,68.42,68.54,68.42,68.54,21907.0,67.7847,67.9036,67.7847,67.9036,21907.0
2016-09-22 11:20:00,68.54,68.63,68.54,68.58,45077.0,67.9036,67.9928,67.9036,67.9432,45077.0
2016-09-22 11:25:00,68.58,68.59,68.35,68.39,33035.0,67.9432,67.9531,67.7154,67.755,33035.0
2016-09-22 11:30:00,68.41,68.47,68.34,68.46,27930.0,67.7748,67.8343,67.7055,67.8244,27930.0
2016-09-22 11:35:00,68.48,68.55,68.46,68.55,36583.0,67.8442,67.9135,67.8244,67.9135,36583.0
2016-09-22 11:40:00,68.56,68.56,68.42,68.48,16756.0,67.9234,67.9234,67.7847,67.8442,16756.0
2016-09-22 11:45:00,68.49,68.49,68.43,68.47,15575.0,67.8541,67.8541,67.7946,67.8343,15575.0
2016-09-22 11:50:00,68.45,68.46,68.34,68.37,27233.0,67.8144,67.8244,67.7055,67.7352,27233.0
2016-09-22 11:55:00,68.38,68.42,68.36,68.4,28141.0,67.7451,67.7847,67.7253,67.7649,28141.0
2016-09-22 12:00:00,68.41,68.62,68.4,68.57,44467.0,67.7748,67.9829,67.7649,67.9333,44467.0
2016-09-22 12:05:00,68.56,68.59,68.35,68.35,55106.0,67.9234,67.9531,67.7154,67.7154,55106.0
2016-09-22 12:10:00,68.36,68.45,68.32,68.42,25845.0,67.7253,67.8144,67.6857,67.7847,25845.0
2016-09-22 12:15:00,68.42,68.45,68.32,68.41,45398.0,67.7847,67.8144,67.6857,67.7748,45398.0
2016-09-22 12:20:00,68.43,68.53,68.43,68.49,34290.0,67.7946,67.8937,67.7946,67.8541,34290.0
2016-09-22 12:25:00,68.48,68.54,68.45,68.5,25638.0,67.8442,67.9036,67.8144,67.864,25638.0
2016-09-22 12:30:00,68.5,68.58,68.49,68.55,30708.0,67.864,67.9432,67.8541,67.9135,30708.0
2016-09-22 12:35:00,68.55,68.61,68.55,68.56,22691.0,67.9135,67.973,67.9135,67.9234,22691.0
2016-09-22 12:40:00,68.57,68.63,68.56,68.61,19953.0,67.9333,67.9928,67.9234,67.973,19953.0
2016-09-22 12:45:00,68.61,68.65,68.56,68.56,18163.0,67.973,68.0126,67.9234,67.9234,18163.0
2016-09-22 12:50:00,68.56,68.61,68.54,68.6,13811.0,67.9234,67.973,67.9036,67.9631,13811.0
2016-09-22 12:55:00,68.59,68.6,68.46,68.57,18901.0,67.9531,67.9631,67.8244,67.9333,18901.0
2016-09-22 13:00:00,68.58,68.65,68.56,68.62,24669.0,67.9432,68.0126,67.9234,67.9829,24669.0
2016-09-22 13:05:00,68.62,68.73,68.62,68.69,23275.0,67.9829,68.0918,67.9829,68.0522,23275.0
2016-09-22 13:10:00,68.7,68.73,68.67,68.69,15454.0,68.0621,68.0918,68.0324,68.0522,15454.0
2016-09-22 13:15:00,68.7,68.8,68.69,68.74,41506.0,68.0621,68.1612,68.0522,68.1018,41506.0
2016-09-22 13:20:00,68.74,68.78,68.73,68.75,17611.0,68.1018,68.1414,68.0918,68.1117,17611.0
2016-09-22 13:25:00,68.74,68.75,68.69,68.72,22930.0,68.1018,68.1117,68.0522,68.0819,22930.0
2016-09-22 13:30:00,68.72,68.8,68.72,68.79,17140.0,68.0819,68.1612,68.0819,68.1513,17140.0
2016-09-22 13:35:00,68.78,68.92,68.78,68.92,50241.0,68.1414,68.2801,68.1414,68.2801,50241.0
2016-09-22 13:40:00,68.92,68.94,68.88,68.88,25883.0,68.2801,68.2999,68.2405,68.2405,25883.0
2016-09-22 13:45:00,68.88,68.88,68.79,68.86,33518.0,68.2405,68.2405,68.1513,68.2206,33518.0
2016-09-22 13:50:00,68.84,68.84,68.64,68.78,77228.0,68.2008,68.2008,68.0027,68.1414,77228.0
2016-09-22 13:55:00,68.8,68.8,68.72,68.77,20529.0,68.1612,68.1612,68.0819,68.1315,20529.0
2016-09-22 14:00:00,68.77,68.87,68.76,68.86,23621.0,68.1315,68.2305,68.1216,68.2206,23621.0
2016-09-22 14:05:00,68.86,68.87,68.81,68.82,19272.0,68.2206,68.2305,68.1711,68.181,19272.0
2016-09-22 14:10:00,68.81,68.87,68.6,68.6,40217.0,68.1711,68.2305,67.9631,67.9631,40217.0
2016-09-22 14:15:00,68.59,68.7,68.54,68.62,51311.0,67.9531,68.0621,67.9036,67.9829,51311.0
2016-09-22 14:20:00,68.63,68.67,68.53,68.56,27665.0,67.9928,68.0324,67.8937,67.9234,27665.0
2016-09-22 14:25:00,68.59,68.63,68.56,68.57,22091.0,67.9531,67.9928,67.9234,67.9333,22091.0
2016-09-22 14:30:00,68.54,68.56,68.36,68.36,41625.0,67.9036,67.9234,67.7253,67.7253,41625.0
2016-09-22 14:35:00,68.36,68.52,68.32,68.49,85355.0,67.7253,67.8838,67.6857,67.8541,85355.0
2016-09-22 14:40:00,68.48,68.59,68.45,68.49,33449.0,67.8442,67.9531,67.8144,67.8541,33449.0
2016-09-22 14:45:00,68.5,68.64,68.5,68.59,21480.0,67.864,68.0027,67.864,67.9531,21480.0
2016-09-22 14:50:00,68.59,68.63,68.48,68.62,23668.0,67.9531,67.9928,67.8442,67.9829,23668.0
2016-09-22 14:55:00,68.62,68.69,68.56,68.67,39179.0,67.9829,68.0522,67.9234,68.0324,39179.0
2016-09-22 15:00:00,68.67,68.68,68.61,68.66,38463.0,68.0324,68.0423,67.973,68.0225,38463.0
2016-09-22 15:05:00,68.67,68.69,68.63,68.63,21648.0,68.0324,68.0522,67.9928,67.9928,21648.0
2016-09-22 15:10:00,68.62,68.7,68.57,68.65,43403.0,67.9829,68.0621,67.9333,68.0126,43403.0
2016-09-22 15:15:00,68.65,68.76,68.64,68.74,27346.0,68.0126,68.1216,68.0027,68.1018,27346.0
2016-09-22 15:20:00,68.73,68.75,68.68,68.69,58107.0,68.0918,68.1117,68.0423,68.0522,58107.0
2016-09-22 15:25:00,68.69,68.76,68.69,68.75,24613.0,68.0522,68.1216,68.0522,68.1117,24613.0
2016-09-22 15:30:00,68.75,68.94,68.74,68.92,69264.0,68.1117,68.2999,68.1018,68.2801,69264.0
2016-09-22 15:35:00,68.92,68.96,68.87,68.88,66469.0,68.2801,68.3197,68.2305,68.2405,66469.0
2016-09-22 15:40:00,68.87,68.99,68.86,68.97,113157.0,68.2305,68.3494,68.2206,68.3296,113157.0
2016-09-22 15:45:00,68.98,68.98,68.88,68.95,99827.0,68.3395,68.3395,68.2405,68.3098,99827.0
2016-09-22 15:50:00,68.96,68.97,68.91,68.94,96643.0,68.3197,68.3296,68.2702,68.2999,96643.0
2016-09-22 15:55:00,68.94,68.96,68.88,68.89,307262.0,68.2999,68.3197,68.2405,68.2504,307262.0
2016-09-23 09:30:00,68.61,68.81,68.31,68.51,98603.0,67.973,68.1711,67.6757,67.8739,98603.0
2016-09-23 09:35:00,68.5,69.01,68.5,68.95,125776.0,67.864,68.3692,67.864,68.3098,125776.0
2016-09-23 09:40:00,68.98,69.2,68.76,68.84,222856.0,68.3395,68.5575,68.1216,68.2008,222856.0
2016-09-23 09:45:00,68.79,68.99,68.77,68.96,51148.0,68.1513,68.3494,68.1315,68.3197,51148.0
2016-09-23 09:50:00,68.99,69.12,68.84,69.0,92904.0,68.3494,68.4782,68.2008,68.3593,92904.0
2016-09-23 09:55:00,68.99,69.21,68.96,69.05,61374.0,68.3494,68.5674,68.3197,68.4089,61374.0
2016-09-23 10:00:00,69.05,69.1,68.96,69.03,26344.0,68.4089,68.4584,68.3197,68.3891,26344.0
2016-09-23 10:05:00,69.04,69.04,68.46,68.47,237640.0,68.399,68.399,67.8244,67.8343,237640.0
2016-09-23 10:10:00,68.47,68.49,68.32,68.47,327557.0,67.8343,67.8541,67.6857,67.8343,327557.0
2016-09-23 10:15:00,68.47,68.53,68.26,68.28,172207.0,67.8343,67.8937,67.6262,67.646,172207.0
2016-09-23 10:20:00,68.27,68.52,68.25,68.5,152302.0,67.6361,67.8838,67.6163,67.864,152302.0
2016-09-23 10:25:00,68.48,68.67,68.44,68.52,83197.0,67.8442,68.0324,67.8045,67.8838,83197.0
2016-09-23 10:30:00,68.53,68.65,68.45,68.45,49725.0,67.8937,68.0126,67.8144,67.8144,49725.0
2016-09-23 10:35:00,68.49,68.55,68.32,68.39,39736.0,67.8541,67.9135,67.6857,67.755,39736.0
2016-09-23 10:40:00,68.38,68.62,68.38,68.61,24578.0,67.7451,67.9829,67.7451,67.973,24578.0
2016-09-23 10:45:00,68.6,68.65,68.55,68.55,15707.0,67.9631,68.0126,67.9135,67.9135,15707.0
2016-09-23 10:50:00,68.54,68.54,68.4,68.5,43246.0,67.9036,67.9036,67.7649,67.864,43246.0
2016-09-23 10:55:00,68.48,68.55,68.37,68.53,13831.0,67.8442,67.9135,67.7352,67.8937,13831.0
2016-09-23 11:00:00,68.54,68.77,68.51,68.73,49272.0,67.9036,68.1315,67.8739,68.0918,49272.0
2016-09-23 11:05:00,68.74,68.77,68.67,68.67,28430.0,68.1018,68.1315,68.0324,68.0324,28430.0
2016-09-23 11:10:00,68.67,68.85,68.63,68.81,46355.0,68.0324,68.2107,67.9928,68.1711,46355.0
2016-09-23 11:15:00,68.81,68.81,68.72,68.78,66876.0,68.1711,68.1711,68.0819,68.1414,66876.0
2016-09-23 11:20:00,68.76,68.76,68.52,68.66,74070.0,68.1216,68.1216,67.8838,68.0225,74070.0
2016-09-23 11:25:00,68.64,68.64,68.53,68.62,59156.0,68.0027,68.0027,67.8937,67.9829,59156.0
2016-09-23 11:30:00,68.61,68.71,68.6,68.67,44592.0,67.973,68.072,67.9631,68.0324,44592.0
2016-09-23 11:35:00,68.66,68.74,68.65,68.69,19183.0,68.0225,68.1018,68.0126,68.0522,19183.0
2016-09-23 11:40:00,68.7,68.71,68.59,68.64,12985.0,68.0621,68.072,67.9531,68.0027,12985.0
2016-09-23 11:45:00,68.65,68.71,68.53,68.54,23892.0,68.0126,68.072,67.8937,67.9036,23892.0
2016-09-23 11:50:00,68.56,68.57,68.44,68.55,30227.0,67.9234,67.9333,67.8045,67.9135,30227.0
2016-09-23 11:55:00,68.56,68.56,68.4,68.49,32153.0,67.9234,67.9234,67.7649,67.8541,32153.0
2016-09-23 12:00:00,68.5,68.53,68.35,68.45,58243.0,67.864,67.8937,67.7154,67.8144,58243.0
2016-09-23 12:05:00,68.46,68.46,68.35,68.37,49947.0,67.8244,67.8244,67.7154,67.7352,49947.0
2016-09-23 12:10:00,68.36,68.56,68.36,68.5,43751.0,67.7253,67.9234,67.7253,67.864,43751.0
2016-09-23 12:15:00,68.5,68.57,68.48,68.51,21737.0,67.864,67.9333,67.8442,67.8739,21737.0
2016-09-23 12:20:00,68.51,68.56,68.45,68.53,26659.0,67.8739,67.9234,67.8144,67.8937,26659.0
2016-09-23 12:25:00,68.54,68.59,68.52,68.54,49691.0,67.9036,67.9531,67.8838,67.9036,49691.0
2016-09-23 12:30:00,68.55,68.56,68.53,68.53,22074.0,67.9135,67.9234,67.8937,67.8937,22074.0
2016-09-23 12:35:00,68.54,68.54,68.37,68.44,28934.0,67.9036,67.9036,67.7352,67.8045,28934.0
2016-09-23 12:40:00,68.44,68.5,68.44,68.47,15263.0,67.8045,67.864,67.8045,67.8343,15263.0
2016-09-23 12:45:00,68.46,68.47,68.32,68.32,17022.0,67.8244,67.8343,67.6857,67.6857,17022.0
2016-09-23 12:50:00,68.31,68.43,68.29,68.4,24664.0,67.6757,67.7946,67.6559,67.7649,24664.0
2016-09-23 12:55:00,68.41,68.43,68.38,68.39,35994.0,67.7748,67.7946,67.7451,67.755,35994.0
2016-09-23 13:00:00,68.4,68.4,68.33,68.34,49105.0,67.7649,67.7649,67.6956,67.7055,49105.0
2016-09-23 13:05:00,68.34,68.37,68.29,68.29,15095.0,67.7055,67.7352,67.6559,67.6559,15095.0
2016-09-23 13:10:00,68.3,68.38,68.2,68.24,48903.0,67.6658,67.7451,67.5668,67.6064,48903.0
2016-09-23 13:15:00,68.25,68.31,68.22,68.24,43449.0,67.6163,67.6757,67.5866,67.6064,43449.0
2016-09-23 13:20:00,68.25,68.41,68.25,68.35,30887.0,67.6163,67.7748,67.6163,67.7154,30887.0
2016-09-23 13:25:00,68.34,68.48,68.33,68.39,32905.0,67.7055,67.8442,67.6956,67.755,32905.0
2016-09-23 13:30:00,68.4,68.5,68.36,68.49,22597.0,67.7649,67.864,67.7253,67.8541,22597.0
2016-09-23 13:35:00,68.47,68.47,68.35,68.37,13217.0,67.8343,67.8343,67.7154,67.7352,13217.0
2016-09-23 13:40:00,68.36,68.36,68.31,68.35,12668.0,67.7253,67.7253,67.6757,67.7154,12668.0
2016-09-23 13:45:00,68.33,68.33,68.22,68.23,15095.0,67.6956,67.6956,67.5866,67.5965,15095.0
2016-09-23 13:50:00,68.21,68.26,68.11,68.25,44862.0,67.5767,67.6262,67.4776,67.6163,44862.0
2016-09-23 13:55:00,68.26,68.34,68.17,68.19,51767.0,67.6262,67.7055,67.537,67.5569,51767.0
2016-09-23 14:00:00,68.17,68.32,68.17,68.24,36308.0,67.537,67.6857,67.537,67.6064,36308.0
2016-09-23 14:05:00,68.24,68.41,68.24,68.37,35671.0,67.6064,67.7748,67.6064,67.7352,35671.0
2016-09-23 14:10:00,68.38,68.43,68.35,68.37,32497.0,67.7451,67.7946,67.7154,67.7352,32497.0
2016-09-23 14:15:00,68.35,68.35,68.27,68.34,16211.0,67.7154,67.7154,67.6361,67.7055,16211.0
2016-09-23 14:20:00,68.34,68.35,68.24,68.24,16270.0,67.7055,67.7154,67.6064,67.6064,16270.0
2016-09-23 14:25:00,68.24,68.34,68.23,68.33,28698.0,67.6064,67.7055,67.5965,67.6956,28698.0
2016-09-23 14:30:00,68.32,68.47,68.29,68.42,45790.0,67.6857,67.8343,67.6559,67.7847,45790.0
2016-09-23 14:35:00,68.42,68.42,68.34,68.34,15208.0,67.7847,67.7847,67.7055,67.7055,15208.0
2016-09-23 14:40:00,68.34,68.34,68.27,68.33,17295.0,67.7055,67.7055,67.6361,67.6956,17295.0
2016-09-23 14:45:00,68.33,68.38,68.33,68.34,24298.0,67.6956,67.7451,67.6956,67.7055,24298.0
2016-09-23 14:50:00,68.32,68.41,68.31,68.41,15627.0,67.6857,67.7748,67.6757,67.7748,15627.0
2016-09-23 14:55:00,68.41,68.46,68.39,68.4,60954.0,67.7748,67.8244,67.755,67.7649,60954.0
2016-09-23 15:00:00,68.42,68.45,68.38,68.39,98764.0,67.7847,67.8144,67.7451,67.755,98764.0
2016-09-23 15:05:00,68.39,68.52,68.38,68.43,55254.0,67.755,67.8838,67.7451,67.7946,55254.0
2016-09-23 15:10:00,68.44,68.49,68.43,68.45,25186.0,67.8045,67.8541,67.7946,67.8144,25186.0
2016-09-23 15:15:00,68.43,68.47,68.42,68.43,23627.0,67.7946,67.8343,67.7847,67.7946,23627.0
2016-09-23 15:20:00,68.43,68.44,68.37,68.39,20917.0,67.7946,67.8045,67.7352,67.755,20917.0
2016-09-23 15:25:00,68.4,68.47,68.38,68.46,26950.0,67.7649,67.8343,67.7451,67.8244,26950.0
2016-09-23 15:30:00,68.49,68.55,68.46,68.51,58908.0,67.8541,67.9135,67.8244,67.8739,58908.0
2016-09-23 15:35:00,68.51,68.51,68.34,68.34,42670.0,67.8739,67.8739,67.7055,67.7055,42670.0
2016-09-23 15:40:00,68.33,68.34,68.23,68.26,74756.0,67.6956,67.7055,67.5965,67.6262,74756.0
2016-09-23 15:45:00,68.25,68.28,68.21,68.26,104814.0,67.6163,67.646,67.5767,67.6262,104814.0
2016-09-23 15:50:00,68.25,68.31,68.21,68.31,59596.0,67.6163,67.6757,67.5767,67.6757,59596.0
2016-09-23 15:55:00,68.3,68.31,68.11,68.13,389465.0,67.6658,67.6757,67.4776,67.4974,389465.0
2016-09-26 09:30:00,67.81,68.08,67.76,67.85,132103.0,67.1804,67.4479,67.1309,67.22,132103.0
2016-09-26 09:35:00,67.81,67.82,67.6,67.7,53215.0,67.1804,67.1903,66.9723,67.0714,53215.0
2016-09-26 09:40:00,67.72,68.02,67.71,67.91,85662.0,67.0912,67.3884,67.0813,67.2795,85662.0
2016-09-26 09:45:00,67.9,68.09,67.86,67.87,131730.0,67.2696,67.4578,67.2299,67.2398,131730.0
2016-09-26 09:50:00,67.87,67.93,67.77,67.84,109104.0,67.2398,67.2993,67.1408,67.2101,109104.0
2016-09-26 09:55:00,67.85,67.92,67.75,67.84,54820.0,67.22,67.2894,67.1209,67.2101,54820.0
2016-09-26 10:00:00,67.81,67.89,67.68,67.73,51327.0,67.1804,67.2596,67.0516,67.1011,51327.0
2016-09-26 10:05:00,67.75,67.84,67.71,67.72,30133.0,67.1209,67.2101,67.0813,67.0912,30133.0
2016-09-26 10:10:00,67.75,68.16,67.75,68.14,38127.0,67.1209,67.5271,67.1209,67.5073,38127.0
2016-09-26 10:15:00,68.14,68.19,68.1,68.12,52307.0,67.5073,67.5569,67.4677,67.4875,52307.0
2016-09-26 10:20:00,68.13,68.13,67.92,67.95,40857.0,67.4974,67.4974,67.2894,67.3191,40857.0
2016-09-26 10:25:00,67.94,68.01,67.87,67.93,28857.0,67.3092,67.3785,67.2398,67.2993,28857.0
2016-09-26 10:30:00,67.93,68.13,67.92,68.13,29062.0,67.2993,67.4974,67.2894,67.4974,29062.0
2016-09-26 10:35:00,68.07,68.16,68.01,68.04,37643.0,67.438,67.5271,67.3785,67.4083,37643.0
2016-09-26 10:40:00,68.04,68.07,67.96,68.01,15369.0,67.4083,67.438,67.329,67.3785,15369.0
2016-09-26 10:45:00,68.01,68.01,67.87,67.89,43989.0,67.3785,67.3785,67.2398,67.2596,43989.0
2016-09-26 10:50:00,67.92,67.94,67.87,67.91,8043.0,67.2894,67.3092,67.2398,67.2795,8043.0
2016-09-26 10:55:00,67.89,67.9,67.77,67.77,38117.0,67.2596,67.2696,67.1408,67.1408,38117.0
2016-09-26 11:00:00,67.78,67.79,67.7,67.75,92529.0,67.1507,67.1606,67.0714,67.1209,92529.0
2016-09-26 11:05:00,67.72,67.87,67.7,67.87,63994.0,67.0912,67.2398,67.0714,67.2398,63994.0
2016-09-26 11:10:00,67.87,67.87,67.71,67.71,42506.0,67.2398,67.2398,67.0813,67.0813,42506.0
2016-09-26 11:15:00,67.72,67.86,67.71,67.86,125421.0,67.0912,67.2299,67.0813,67.2299,125421.0
2016-09-26 11:20:00,67.85,67.96,67.72,67.77,123889.0,67.22,67.329,67.0912,67.1408,123889.0
2016-09-26 11:25:00,67.75,67.81,67.69,67.75,31014.0,67.1209,67.1804,67.0615,67.1209,31014.0
2016-09-26 11:30:00,67.77,67.8,67.69,67.7,45142.0,67.1408,67.1705,67.0615,67.0714,45142.0
2016-09-26 11:35:00,67.74,67.95,67.73,67.88,20211.0,67.111,67.3191,67.1011,67.2497,20211.0
2016-09-26 11:40:00,67.9,67.96,67.9,67.91,48640.0,67.2696,67.329,67.2696,67.2795,48640.0
2016-09-26 11:45:00,67.9,68.01,67.88,67.9,27666.0,67.2696,67.3785,67.2497,67.2696,27666.0
2016-09-26 11:50:00,67.91,67.96,67.86,67.91,16742.0,67.2795,67.329,67.2299,67.2795,16742.0
2016-09-26 11:55:00,67.92,67.96,67.86,67.96,19103.0,67.2894,67.329,67.2299,67.329,19103.0
2016-09-26 12:00:00,67.93,67.95,67.83,67.84,18124.0,67.2993,67.3191,67.2002,67.2101,18124.0
2016-09-26 12:05:00,67.83,67.87,67.79,67.79,12634.0,67.2002,67.2398,67.1606,67.1606,12634.0
2016-09-26 12:10:00,67.8,67.85,67.79,67.84,11006.0,67.1705,67.22,67.1606,67.2101,11006.0
2016-09-26 12:15:00,67.86,67.93,67.81,67.81,20216.0,67.2299,67.2993,67.1804,67.1804,20216.0
2016-09-26 12:20:00,67.84,67.94,67.83,67.91,50475.0,67.2101,67.3092,67.2002,67.2795,50475.0
2016-09-26 12:25:00,67.92,67.93,67.77,67.88,58574.0,67.2894,67.2993,67.1408,67.2497,58574.0
2016-09-26 12:30:00,67.85,67.89,67.79,67.89,13746.0,67.22,67.2596,67.1606,67.2596,13746.0
2016-09-26 12:35:00,67.89,67.91,67.77,67.77,20638.0,67.2596,67.2795,67.1408,67.1408,20638.0
2016-09-26 12:40:00,67.77,67.78,67.68,67.78,78571.0,67.1408,67.1507,67.0516,67.1507,78571.0
2016-09-26 12:45:00,67.82,67.86,67.73,67.79,28318.0,67.1903,67.2299,67.1011,67.1606,28318.0
2016-09-26 12:50:00,67.8,67.81,67.75,67.75,29572.0,67.1705,67.1804,67.1209,67.1209,29572.0
2016-09-26 12:55:00,67.77,67.8,67.72,67.72,17496.0,67.1408,67.1705,67.0912,67.0912,17496.0
2016-09-26 13:00:00,67.72,67.77,67.71,67.73,27792.0,67.0912,67.1408,67.0813,67.1011,27792.0
2016-09-26 13:05:00,67.72,67.76,67.6,67.61,50298.0,67.0912,67.1309,66.9723,66.9822,50298.0
2016-09-26 13:10:00,67.61,67.62,67.56,67.61,27075.0,66.9822,66.9922,66.9327,66.9822,27075.0
2016-09-26 13:15:00,67.61,67.73,67.61,67.69,29195.0,66.9822,67.1011,66.9822,67.0615,29195.0
2016-09-26 13:20:00,67.7,67.74,67.64,67.64,14254.0,67.0714,67.111,67.012,67.012,14254.0
2016-09-26 13:25:00,67.64,67.68,67.61,67.61,17773.0,67.012,67.0516,66.9822,66.9822,17773.0
2016-09-26 13:30:00,67.61,67.62,67.59,67.6,7344.0,66.9822,66.9922,66.9624,66.9723,7344.0
2016-09-26 13:35:00,67.62,67.63,67.5,67.54,68253.0,66.9922,67.0021,66.8733,66.9129,68253.0
2016-09-26 13:40:00,67.54,67.61,67.5,67.5,43743.0,66.9129,66.9822,66.8733,66.8733,43743.0
2016-09-26 13:45:00,67.5,67.64,67.49,67.59,69111.0,66.8733,67.012,66.8634,66.9624,69111.0
2016-09-26 13:50:00,67.6,67.64,67.58,67.61,35963.0,66.9723,67.012,66.9525,66.9822,35963.0
2016-09-26 13:55:00,67.61,67.61,67.51,67.54,16480.0,66.9822,66.9822,66.8832,66.9129,16480.0
2016-09-26 14:00:00,67.54,67.66,67.53,67.62,40393.0,66.9129,67.0318,66.903,66.9922,40393.0
2016-09-26 14:05:00,67.64,67.71,67.61,67.7,54874.0,67.012,67.0813,66.9822,67.0714,54874.0
2016-09-26 14:10:00,67.68,67.75,67.66,67.72,12919.0,67.0516,67.1209,67.0318,67.0912,12919.0
2016-09-26 14:15:00,67.7,67.83,67.68,67.81,26095.0,67.0714,67.2002,67.0516,67.1804,26095.0
2016-09-26 14:20:00,67.79,67.85,67.73,67.84,56871.0,67.1606,67.22,67.1011,67.2101,56871.0
2016-09-26 14:25:00,67.84,67.86,67.8,67.83,11868.0,67.2101,67.2299,67.1705,67.2002,11868.0
2016-09-26 14:30:00,67.83,67.89,67.78,67.87,74892.0,67.2002,67.2596,67.1507,67.2398,74892.0
2016-09-26 14:35:00,67.86,67.87,67.75,67.8,37281.0,67.2299,67.2398,67.1209,67.1705,37281.0
2016-09-26 14:40:00,67.79,67.82,67.75,67.82,19315.0,67.1606,67.1903,67.1209,67.1903,19315.0
2016-09-26 14:45:00,67.81,67.89,67.79,67.85,27618.0,67.1804,67.2596,67.1606,67.22,27618.0
2016-09-26 14:50:00,67.86,67.89,67.84,67.87,11828.0,67.2299,67.2596,67.2101,67.2398,11828.0
2016-09-26 14:55:00,67.85,67.88,67.8,67.85,15000.0,67.22,67.2497,67.1705,67.22,15000.0
2016-09-26 15:00:00,67.86,67.9,67.79,67.79,28128.0,67.2299,67.2696,67.1606,67.1606,28128.0
2016-09-26 15:05:00,67.79,67.89,67.77,67.81,18939.0,67.1606,67.2596,67.1408,67.1804,18939.0
2016-09-26 15:10:00,67.81,67.87,67.76,67.85,21571.0,67.1804,67.2398,67.1309,67.22,21571.0
2016-09-26 15:15:00,67.87,67.87,67.77,67.83,74108.0,67.2398,67.2398,67.1408,67.2002,74108.0
2016-09-26 15:20:00,67.81,67.86,67.79,67.81,17123.0,67.1804,67.2299,67.1606,67.1804,17123.0
2016-09-26 15:25:00,67.81,67.84,67.78,67.79,25131.0,67.1804,67.2101,67.1507,67.1606,25131.0
2016-09-26 15:30:00,67.8,67.9,67.8,67.85,39289.0,67.1705,67.2696,67.1705,67.22,39289.0
2016-09-26 15:35:00,67.85,67.89,67.76,67.82,28009.0,67.22,67.2596,67.1309,67.1903,28009.0
2016-09-26 15:40:00,67.82,67.82,67.72,67.76,30607.0,67.1903,67.1903,67.0912,67.1309,30607.0
2016-09-26 15:45:00,67.75,67.85,67.73,67.82,40115.0,67.1209,67.22,67.1011,67.1903,40115.0
2016-09-26 15:50:00,67.81,67.86,67.78,67.86,73136.0,67.1804,67.2299,67.1507,67.2299,73136.0
2016-09-26 15:55:00,67.86,67.87,67.76,67.82,144160.0,67.2299,67.2398,67.1309,67.1903,144160.0
2016-09-27 09:30:00,67.75,68.09,67.58,67.68,188839.0,67.1209,67.4578,66.9525,67.0516,188839.0
2016-09-27 09:35:00,67.7,68.25,67.61,68.21,58866.0,67.0714,67.6163,66.9822,67.5767,58866.0
2016-09-27 09:40:00,68.24,68.41,67.87,67.9,138188.0,67.6064,67.7748,67.2398,67.2696,138188.0
2016-09-27 09:45:00,67.9,68.25,67.82,68.23,103509.0,67.2696,67.6163,67.1903,67.5965,103509.0
2016-09-27 09:50:00,68.19,68.28,67.89,68.28,85361.0,67.5569,67.646,67.2596,67.646,85361.0
2016-09-27 09:55:00,68.27,68.61,68.27,68.61,118162.0,67.6361,67.973,67.6361,67.973,118162.0
2016-09-27 10:00:00,68.59,68.86,68.58,68.67,93051.0,67.9531,68.2206,67.9432,68.0324,93051.0
2016-09-27 10:05:00,68.67,68.94,68.59,68.82,107959.0,68.0324,68.2999,67.9531,68.181,107959.0
2016-09-27 10:10:00,68.81,68.83,68.53,68.54,73163.0,68.1711,68.1909,67.8937,67.9036,73163.0
2016-09-27 10:15:00,68.56,68.68,68.54,68.56,28803.0,67.9234,68.0423,67.9036,67.9234,28803.0
2016-09-27 10:20:00,68.53,68.54,68.44,68.51,38992.0,67.8937,67.9036,67.8045,67.8739,38992.0
2016-09-27 10:25:00,68.51,68.68,68.48,68.5,38152.0,67.8739,68.0423,67.8442,67.864,38152.0
2016-09-27 10:30:00,68.5,68.59,68.34,68.39,94744.0,67.864,67.9531,67.7055,67.755,94744.0
2016-09-27 10:35:00,68.38,68.43,68.24,68.36,75962.0,67.7451,67.7946,67.6064,67.7253,75962.0
2016-09-27 10:40:00,68.35,68.42,68.27,68.41,22433.0,67.7154,67.7847,67.6361,67.7748,22433.0
2016-09-27 10:45:00,68.4,68.47,68.34,68.35,49744.0,67.7649,67.8343,67.7055,67.7154,49744.0
2016-09-27 10:50:00,68.36,68.41,68.28,68.29,21320.0,67.7253,67.7748,67.646,67.6559,21320.0
2016-09-27 10:55:00,68.27,68.31,68.1,68.11,70386.0,67.6361,67.6757,67.4677,67.4776,70386.0
2016-09-27 11:00:00,68.11,68.28,68.1,68.18,43122.0,67.4776,67.646,67.4677,67.547,43122.0
2016-09-27 11:05:00,68.19,68.31,68.14,68.31,31641.0,67.5569,67.6757,67.5073,67.6757,31641.0
2016-09-27 11:10:00,68.33,68.38,68.28,68.31,27325.0,67.6956,67.7451,67.646,67.6757,27325.0
2016-09-27 11:15:00,68.31,68.44,68.31,68.4,29107.0,67.6757,67.8045,67.6757,67.7649,29107.0
2016-09-27 11:20:00,68.41,68.51,68.38,68.5,53678.0,67.7748,67.8739,67.7451,67.864,53678.0
2016-09-27 11:25:00,68.51,68.56,68.4,68.53,24446.0,67.8739,67.9234,67.7649,67.8937,24446.0
2016-09-27 11:30:00,68.52,68.55,68.46,68.47,60858.0,67.8838,67.9135,67.8244,67.8343,60858.0
2016-09-27 11:35:00,68.44,68.45,68.28,68.32,21059.0,67.8045,67.8144,67.646,67.6857,21059.0
2016-09-27 11:40:00,68.33,68.36,68.08,68.13,78122.0,67.6956,67.7253,67.4479,67.4974,78122.0
2016-09-27 11:45:00,68.12,68.16,67.99,68.0,88612.0,67.4875,67.5271,67.3587,67.3686,88612.0
2016-09-27 11:50:00,68.02,68.03,67.83,67.84,65560.0,67.3884,67.3983,67.2002,67.2101,65560.0
2016-09-27 11:55:00,67.83,67.93,67.75,67.78,182739.0,67.2002,67.2993,67.1209,67.1507,182739.0
2016-09-27 12:00:00,67.75,67.86,67.71,67.76,117660.0,67.1209,67.2299,67.0813,67.1309,117660.0
2016-09-27 12:05:00,67.76,67.8,67.73,67.75,31950.0,67.1309,67.1705,67.1011,67.1209,31950.0
2016-09-27 12:10:00,67.74,67.82,67.69,67.71,25234.0,67.111,67.1903,67.0615,67.0813,25234.0
2016-09-27 12:15:00,67.7,67.8,67.69,67.78,35868.0,67.0714,67.1705,67.0615,67.1507,35868.0
2016-09-27 12:20:00,67.81,68.04,67.81,67.95,81885.0,67.1804,67.4083,67.1804,67.3191,81885.0
2016-09-27 12:25:00,67.96,68.1,67.96,68.01,29991.0,67.329,67.4677,67.329,67.3785,29991.0
2016-09-27 12:30:00,68.02,68.13,68.02,68.07,35132.0,67.3884,67.4974,67.3884,67.438,35132.0
2016-09-27 12:35:00,68.06,68.08,68.01,68.06,16959.0,67.4281,67.4479,67.3785,67.4281,16959.0
2016-09-27 12:40:00,68.06,68.19,68.06,68.14,26739.0,67.4281,67.5569,67.4281,67.5073,26739.0
2016-09-27 12:45:00,68.14,68.17,68.08,68.08,13417.0,67.5073,67.537,67.4479,67.4479,13417.0
2016-09-27 12:50:00,68.08,68.13,68.04,68.11,51327.0,67.4479,67.4974,67.4083,67.4776,51327.0
2016-09-27 12:55:00,68.11,68.18,68.06,68.17,59438.0,67.4776,67.547,67.4281,67.537,59438.0
2016-09-27 13:00:00,68.16,68.17,68.09,68.13,18700.0,67.5271,67.537,67.4578,67.4974,18700.0
2016-09-27 13:05:00,68.13,68.14,68.09,68.12,13317.0,67.4974,67.5073,67.4578,67.4875,13317.0
2016-09-27 13:10:00,68.11,68.14,68.06,68.06,21402.0,67.4776,67.5073,67.4281,67.4281,21402.0
2016-09-27 13:15:00,68.06,68.11,67.98,68.11,24927.0,67.4281,67.4776,67.3488,67.4776,24927.0
2016-09-27 13:20:00,68.1,68.25,68.1,68.25,49726.0,67.4677,67.6163,67.4677,67.6163,49726.0
2016-09-27 13:25:00,68.25,68.25,68.13,68.24,11794.0,67.6163,67.6163,67.4974,67.6064,11794.0
2016-09-27 13:30:00,68.27,68.4,68.26,68.31,91166.0,67.6361,67.7649,67.6262,67.6757,91166.0
2016-09-27 13:35:00,68.29,68.29,68.19,68.26,33056.0,67.6559,67.6559,67.5569,67.6262,33056.0
2016-09-27 13:40:00,68.25,68.37,68.19,68.37,32398.0,67.6163,67.7352,67.5569,67.7352,32398.0
2016-09-27 13:45:00,68.37,68.44,68.35,68.39,34830.0,67.7352,67.8045,67.7154,67.755,34830.0
2016-09-27 13:50:00,68.37,68.43,68.32,68.37,67272.0,67.7352,67.7946,67.6857,67.7352,67272.0
2016-09-27 13:55:00,68.36,68.37,68.19,68.23,34017.0,67.7253,67.7352,67.5569,67.5965,34017.0
2016-09-27 14:00:00,68.24,68.37,68.24,68.31,53995.0,67.6064,67.7352,67.6064,67.6757,53995.0
2016-09-27 14:05:00,68.31,68.32,68.19,68.27,30768.0,67.6757,67.6857,67.5569,67.6361,30768.0
2016-09-27 14:10:00,68.28,68.37,68.28,68.33,16463.0,67.646,67.7352,67.646,67.6956,16463.0
2016-09-27 14:15:00,68.36,68.4,68.34,68.4,27548.0,67.7253,67.7649,67.7055,67.7649,27548.0
2016-09-27 14:20:00,68.38,68.42,68.36,68.41,39474.0,67.7451,67.7847,67.7253,67.7748,39474.0
2016-09-27 14:25:00,68.41,68.49,68.4,68.45,50760.0,67.7748,67.8541,67.7649,67.8144,50760.0
2016-09-27 14:30:00,68.44,68.51,68.41,68.5,52299.0,67.8045,67.8739,67.7748,67.864,52299.0
2016-09-27 14:35:00,68.5,68.57,68.49,68.54,83362.0,67.864,67.9333,67.8541,67.9036,83362.0
2016-09-27 14:40:00,68.55,68.57,68.47,68.49,39997.0,67.9135,67.9333,67.8343,67.8541,39997.0
2016-09-27 14:45:00,68.49,68.5,68.37,68.4,50909.0,67.8541,67.864,67.7352,67.7649,50909.0
2016-09-27 14:50:00,68.38,68.46,68.31,68.44,39762.0,67.7451,67.8244,67.6757,67.8045,39762.0
2016-09-27 14:55:00,68.45,68.47,68.36,68.41,17465.0,67.8144,67.8343,67.7253,67.7748,17465.0
2016-09-27 15:00:00,68.43,68.52,68.43,68.52,19659.0,67.7946,67.8838,67.7946,67.8838,19659.0
2016-09-27 15:05:00,68.51,68.52,68.45,68.46,17354.0,67.8739,67.8838,67.8144,67.8244,17354.0
2016-09-27 15:10:00,68.47,68.47,68.36,68.36,32045.0,67.8343,67.8343,67.7253,67.7253,32045.0
2016-09-27 15:15:00,68.35,68.4,68.35,68.38,22511.0,67.7154,67.7649,67.7154,67.7451,22511.0
2016-09-27 15:20:00,68.37,68.37,68.3,68.33,26351.0,67.7352,67.7352,67.6658,67.6956,26351.0
2016-09-27 15:25:00,68.34,68.44,68.33,68.43,37427.0,67.7055,67.8045,67.6956,67.7946,37427.0
2016-09-27 15:30:00,68.43,68.45,68.35,68.45,44329.0,67.7946,67.8144,67.7154,67.8144,44329.0
2016-09-27 15:35:00,68.45,68.55,68.41,68.55,66886.0,67.8144,67.9135,67.7748,67.9135,66886.0
2016-09-27 15:40:00,68.55,68.61,68.53,68.6,121243.0,67.9135,67.973,67.8937,67.9631,121243.0
2016-09-27 15:45:00,68.59,68.63,68.55,68.56,93930.0,67.9531,67.9928,67.9135,67.9234,93930.0
2016-09-27 15:50:00,68.56,68.8,68.56,68.77,218924.0,67.9234,68.1612,67.9234,68.1315,218924.0
2016-09-27 15:55:00,68.76,68.81,68.74,68.74,283958.0,68.1216,68.1711,68.1018,68.1018,283958.0
2016-09-28 09:30:00,68.97,69.08,68.75,68.77,129735.0,68.3296,68.4386,68.1117,68.1315,129735.0
2016-09-28 09:35:00,68.79,69.05,68.77,68.95,84918.0,68.1513,68.4089,68.1315,68.3098,84918.0
2016-09-28 09:40:00,68.99,69.03,68.86,68.94,79026.0,68.3494,68.3891,68.2206,68.2999,79026.0
2016-09-28 09:45:00,68.92,69.07,68.88,68.91,100264.0,68.2801,68.4287,68.2405,68.2702,100264.0
2016-09-28 09:50:00,68.89,68.93,68.62,68.67,133176.0,68.2504,68.29,67.9829,68.0324,133176.0
2016-09-28 09:55:00,68.63,68.75,68.59,68.74,114021.0,67.9928,68.1117,67.9531,68.1018,114021.0
2016-09-28 10:00:00,68.75,68.83,68.6,68.75,94287.0,68.1117,68.1909,67.9631,68.1117,94287.0
2016-09-28 10:05:00,68.75,68.75,68.52,68.52,62707.0,68.1117,68.1117,67.8838,67.8838,62707.0
2016-09-28 10:10:00,68.52,68.58,68.28,68.33,165713.0,67.8838,67.9432,67.646,67.6956,165713.0
2016-09-28 10:15:00,68.34,68.37,68.22,68.25,68029.0,67.7055,67.7352,67.5866,67.6163,68029.0
2016-09-28 10:20:00,68.24,68.33,68.13,68.22,99779.0,67.6064,67.6956,67.4974,67.5866,99779.0
2016-09-28 10:25:00,68.2,68.25,68.18,68.25,10356.0,67.5668,67.6163,67.547,67.6163,10356.0
2016-09-28 10:30:00,68.28,68.31,68.02,68.02,72629.0,67.646,67.6757,67.3884,67.3884,72629.0
2016-09-28 10:35:00,68.04,68.14,67.85,67.87,82745.0,67.4083,67.5073,67.22,67.2398,82745.0
2016-09-28 10:40:00,67.86,67.94,67.85,67.9,85739.0,67.2299,67.3092,67.22,67.2696,85739.0
2016-09-28 10:45:00,67.89,67.9,67.72,67.72,132715.0,67.2596,67.2696,67.0912,67.0912,132715.0
2016-09-28 10:50:00,67.73,67.73,67.58,67.63,101509.0,67.1011,67.1011,66.9525,67.0021,101509.0
2016-09-28 10:55:00,67.62,67.76,67.56,67.59,118655.0,66.9922,67.1309,66.9327,66.9624,118655.0
2016-09-28 11:00:00,67.57,67.57,67.21,67.23,122859.0,66.9426,66.9426,66.586,66.6058,122859.0
2016-09-28 11:05:00,67.21,67.4,67.19,67.37,176373.0,66.586,66.7742,66.5661,66.7445,176373.0
2016-09-28 11:10:00,67.34,67.47,67.24,67.38,135113.0,66.7148,66.8435,66.6157,66.7544,135113.0
2016-09-28 11:15:00,67.38,67.6,67.36,67.59,126593.0,66.7544,66.9723,66.7346,66.9624,126593.0
2016-09-28 11:20:00,67.6,67.73,67.59,67.65,141919.0,66.9723,67.1011,66.9624,67.0219,141919.0
2016-09-28 11:25:00,67.64,67.65,67.52,67.6,60763.0,67.012,67.0219,66.8931,66.9723,60763.0
2016-09-28 11:30:00,67.59,67.6,67.35,67.46,77527.0,66.9624,66.9723,66.7247,66.8336,77527.0
2016-09-28 11:35:00,67.44,67.46,67.37,67.4,27174.0,66.8138,66.8336,66.7445,66.7742,27174.0
2016-09-28 11:40:00,67.41,67.44,67.25,67.43,149959.0,66.7841,66.8138,66.6256,66.8039,149959.0
2016-09-28 11:45:00,67.4,67.41,67.12,67.24,247011.0,66.7742,66.7841,66.4968,66.6157,247011.0
2016-09-28 11:50:00,67.24,67.37,67.2,67.36,144449.0,66.6157,66.7445,66.5761,66.7346,144449.0
2016-09-28 11:55:00,67.34,67.48,67.34,67.44,87709.0,66.7148,66.8535,66.7148,66.8138,87709.0
2016-09-28 12:00:00,67.44,67.44,67.3,67.31,69147.0,66.8138,66.8138,66.6751,66.685,69147.0
2016-09-28 12:05:00,67.33,67.45,67.33,67.38,39486.0,66.7048,66.8237,66.7048,66.7544,39486.0
2016-09-28 12:10:00,67.36,67.66,67.36,67.63,50436.0,66.7346,67.0318,66.7346,67.0021,50436.0
2016-09-28 12:15:00,67.64,67.64,67.53,67.55,35468.0,67.012,67.012,66.903,66.9228,35468.0
2016-09-28 12:20:00,67.55,67.58,67.43,67.52,65139.0,66.9228,66.9525,66.8039,66.8931,65139.0
2016-09-28 12:25:00,67.52,67.61,67.51,67.53,71338.0,66.8931,66.9822,66.8832,66.903,71338.0
2016-09-28 12:30:00,67.53,67.65,67.5,67.59,93677.0,66.903,67.0219,66.8733,66.9624,93677.0
2016-09-28 12:35:00,67.57,67.73,67.54,67.72,95306.0,66.9426,67.1011,66.9129,67.0912,95306.0
2016-09-28 12:40:00,67.71,67.75,67.66,67.69,24834.0,67.0813,67.1209,67.0318,67.0615,24834.0
2016-09-28 12:45:00,67.69,67.77,67.66,67.67,28328.0,67.0615,67.1408,67.0318,67.0417,28328.0
2016-09-28 12:50:00,67.67,67.75,67.66,67.67,85609.0,67.0417,67.1209,67.0318,67.0417,85609.0
2016-09-28 12:55:00,67.66,67.66,67.54,67.6,112728.0,67.0318,67.0318,66.9129,66.9723,112728.0
2016-09-28 13:00:00,67.58,67.68,67.54,67.68,18189.0,66.9525,67.0516,66.9129,67.0516,18189.0
2016-09-28 13:05:00,67.69,67.7,67.56,67.57,16346.0,67.0615,67.0714,66.9327,66.9426,16346.0
2016-09-28 13:10:00,67.56,67.56,67.35,67.35,37792.0,66.9327,66.9327,66.7247,66.7247,37792.0
2016-09-28 13:15:00,67.37,67.45,67.34,67.42,19931.0,66.7445,66.8237,66.7148,66.794,19931.0
2016-09-28 13:20:00,67.43,67.56,67.43,67.55,13033.0,66.8039,66.9327,66.8039,66.9228,13033.0
2016-09-28 13:25:00,67.56,67.65,67.53,67.55,23063.0,66.9327,67.0219,66.903,66.9228,23063.0
2016-09-28 13:30:00,67.57,67.69,67.57,67.69,53224.0,66.9426,67.0615,66.9426,67.0615,53224.0
2016-09-28 13:35:00,67.69,67.71,67.67,67.69,17395.0,67.0615,67.0813,67.0417,67.0615,17395.0
2016-09-28 13:40:00,67.69,67.72,67.67,67.72,21005.0,67.0615,67.0912,67.0417,67.0912,21005.0
2016-09-28 13:45:00,67.73,67.85,67.73,67.77,66256.0,67.1011,67.22,67.1011,67.1408,66256.0
2016-09-28 13:50:00,67.76,67.77,67.73,67.75,38832.0,67.1309,67.1408,67.1011,67.1209,38832.0
2016-09-28 13:55:00,67.77,67.84,67.76,67.84,20533.0,67.1408,67.2101,67.1309,67.2101,20533.0
2016-09-28 14:00:00,67.85,67.86,67.71,67.71,46046.0,67.22,67.2299,67.0813,67.0813,46046.0
2016-09-28 14:05:00,67.7,67.7,67.55,67.64,41984.0,67.0714,67.0714,66.9228,67.012,41984.0
2016-09-28 14:10:00,67.66,67.92,67.66,67.87,45397.0,67.0318,67.2894,67.0318,67.2398,45397.0
2016-09-28 14:15:00,67.88,67.94,67.8,67.91,29654.0,67.2497,67.3092,67.1705,67.2795,29654.0
2016-09-28 14:20:00,67.93,68.08,67.92,68.03,114874.0,67.2993,67.4479,67.2894,67.3983,114874.0
2016-09-28 14:25:00,68.03,68.13,67.98,67.99,131592.0,67.3983,67.4974,67.3488,67.3587,131592.0
2016-09-28 14:30:00,68.0,68.05,67.94,67.97,57106.0,67.3686,67.4182,67.3092,67.3389,57106.0
2016-09-28 14:35:00,67.96,67.98,67.74,67.82,105450.0,67.329,67.3488,67.111,67.1903,105450.0
2016-09-28 14:40:00,67.85,67.9,67.81,67.81,29276.0,67.22,67.2696,67.1804,67.1804,29276.0
2016-09-28 14:45:00,67.83,67.87,67.81,67.81,27808.0,67.2002,67.2398,67.1804,67.1804,27808.0
2016-09-28 14:50:00,67.82,67.93,67.81,67.93,36748.0,67.1903,67.2993,67.1804,67.2993,36748.0
2016-09-28 14:55:00,67.93,67.95,67.85,67.95,23202.0,67.2993,67.3191,67.22,67.3191,23202.0
2016-09-28 15:00:00,67.95,67.95,67.9,67.94,21850.0,67.3191,67.3191,67.2696,67.3092,21850.0
2016-09-28 15:05:00,67.94,68.09,67.94,67.97,75581.0,67.3092,67.4578,67.3092,67.3389,75581.0
2016-09-28 15:10:00,67.98,67.98,67.92,67.97,18737.0,67.3488,67.3488,67.2894,67.3389,18737.0
2016-09-28 15:15:00,67.97,68.08,67.88,67.88,76177.0,67.3389,67.4479,67.2497,67.2497,76177.0
2016-09-28 15:20:00,67.89,67.92,67.86,67.88,56767.0,67.2596,67.2894,67.2299,67.2497,56767.0
2016-09-28 15:25:00,67.89,67.94,67.86,67.87,40949.0,67.2596,67.3092,67.2299,67.2398,40949.0
2016-09-28 15:30:00,67.87,67.88,67.7,67.79,65519.0,67.2398,67.2497,67.0714,67.1606,65519.0
2016-09-28 15:35:00,67.79,67.83,67.72,67.83,47336.0,67.1606,67.2002,67.0912,67.2002,47336.0
2016-09-28 15:40:00,67.83,67.87,67.79,67.85,42295.0,67.2002,67.2398,67.1606,67.22,42295.0
2016-09-28 15:45:00,67.84,67.92,67.83,67.88,125513.0,67.2101,67.2894,67.2002,67.2497,125513.0
2016-09-28 15:50:00,67.88,67.91,67.82,67.9,195874.0,67.2497,67.2795,67.1903,67.2696,195874.0
2016-09-28 15:55:00,67.9,67.9,67.77,67.8,247852.0,67.2696,67.2696,67.1408,67.1705,247852.0
2016-09-29 09:30:00,67.55,67.8,67.17,67.4,128254.0,66.9228,67.1705,66.5463,66.7742,128254.0
2016-09-29 09:35:00,67.35,67.65,67.25,67.37,68191.0,66.7247,67.0219,66.6256,66.7445,68191.0
2016-09-29 09:40:00,67.38,67.47,67.13,67.41,89264.0,66.7544,66.8435,66.5067,66.7841,89264.0
2016-09-29 09:45:00,67.37,67.4,67.16,67.22,49815.0,66.7445,66.7742,66.5364,66.5959,49815.0
2016-09-29 09:50:00,67.2,67.24,67.03,67.14,34082.0,66.5761,66.6157,66.4076,66.5166,34082.0
2016-09-29 09:55:00,67.15,67.35,67.12,67.27,56566.0,66.5265,66.7247,66.4968,66.6454,56566.0
2016-09-29 10:00:00,67.27,67.33,67.03,67.06,31185.0,66.6454,66.7048,66.4076,66.4374,31185.0
2016-09-29 10:05:00,67.05,67.11,66.62,66.64,201298.0,66.4274,66.4869,66.0014,66.0213,201298.0
2016-09-29 10:10:00,66.66,66.83,66.62,66.66,103914.0,66.0411,66.2095,66.0014,66.0411,103914.0
2016-09-29 10:15:00,66.64,66.9,66.6,66.84,116487.0,66.0213,66.2788,65.9816,66.2194,116487.0
2016-09-29 10:20:00,66.84,66.86,66.72,66.82,56975.0,66.2194,66.2392,66.1005,66.1996,56975.0
2016-09-29 10:25:00,66.83,67.0,66.83,66.96,61002.0,66.2095,66.3779,66.2095,66.3383,61002.0
2016-09-29 10:30:00,67.0,67.0,66.72,66.75,68798.0,66.3779,66.3779,66.1005,66.1302,68798.0
2016-09-29 10:35:00,66.74,66.79,66.69,66.76,47889.0,66.1203,66.1699,66.0708,66.1401,47889.0
2016-09-29 10:40:00,66.75,66.86,66.65,66.65,66315.0,66.1302,66.2392,66.0312,66.0312,66315.0
2016-09-29 10:45:00,66.64,66.79,66.57,66.62,174004.0,66.0213,66.1699,65.9519,66.0014,174004.0
2016-09-29 10:50:00,66.61,66.62,66.44,66.51,113312.0,65.9915,66.0014,65.8231,65.8925,113312.0
2016-09-29 10:55:00,66.5,66.58,66.46,66.54,74100.0,65.8826,65.9618,65.8429,65.9222,74100.0
2016-09-29 11:00:00,66.54,66.79,66.52,66.78,49003.0,65.9222,66.1699,65.9024,66.16,49003.0
2016-09-29 11:05:00,66.76,66.82,66.58,66.66,63524.0,66.1401,66.1996,65.9618,66.0411,63524.0
2016-09-29 11:10:00,66.67,66.67,66.37,66.41,74195.0,66.051,66.051,65.7538,65.7934,74195.0
2016-09-29 11:15:00,66.42,66.56,66.32,66.51,193871.0,65.8033,65.942,65.7042,65.8925,193871.0
2016-09-29 11:20:00,66.5,66.69,66.49,66.6,200672.0,65.8826,66.0708,65.8726,65.9816,200672.0
2016-09-29 11:25:00,66.55,66.7,66.54,66.61,132963.0,65.9321,66.0807,65.9222,65.9915,132963.0
2016-09-29 11:30:00,66.63,66.75,66.61,66.67,160964.0,66.0113,66.1302,65.9915,66.051,160964.0
2016-09-29 11:35:00,66.64,66.82,66.64,66.74,116242.0,66.0213,66.1996,66.0213,66.1203,116242.0
2016-09-29 11:40:00,66.76,66.78,66.73,66.75,10097.0,66.1401,66.16,66.1104,66.1302,10097.0
2016-09-29 11:45:00,66.74,66.74,66.36,66.39,67981.0,66.1203,66.1203,65.7439,65.7736,67981.0
2016-09-29 11:50:00,66.4,66.46,66.37,66.42,65132.0,65.7835,65.8429,65.7538,65.8033,65132.0
2016-09-29 11:55:00,66.41,66.42,66.37,66.38,91599.0,65.7934,65.8033,65.7538,65.7637,91599.0
2016-09-29 12:00:00,66.38,66.53,66.36,66.45,40851.0,65.7637,65.9123,65.7439,65.833,40851.0
2016-09-29 12:05:00,66.46,66.52,66.33,66.36,146631.0,65.8429,65.9024,65.7141,65.7439,146631.0
2016-09-29 12:10:00,66.39,66.43,66.38,66.39,31956.0,65.7736,65.8132,65.7637,65.7736,31956.0
2016-09-29 12:15:00,66.38,66.38,66.3,66.33,27519.0,65.7637,65.7637,65.6844,65.7141,27519.0
2016-09-29 12:20:00,66.31,66.51,66.29,66.48,129825.0,65.6943,65.8925,65.6745,65.8627,129825.0
2016-09-29 12:25:00,66.5,66.6,66.43,66.45,42580.0,65.8826,65.9816,65.8132,65.833,42580.0
2016-09-29 12:30:00,66.44,66.49,66.41,66.43,61571.0,65.8231,65.8726,65.7934,65.8132,61571.0
2016-09-29 12:35:00,66.43,66.43,66.38,66.42,63063.0,65.8132,65.8132,65.7637,65.8033,63063.0
2016-09-29 12:40:00,66.41,66.42,66.24,66.24,101503.0,65.7934,65.8033,65.625,65.625,101503.0
2016-09-29 12:45:00,66.23,66.26,66.04,66.05,187980.0,65.6151,65.6448,65.4268,65.4367,187980.0
2016-09-29 12:50:00,66.02,66.03,65.76,65.83,120063.0,65.407,65.4169,65.1494,65.2188,120063.0
2016-09-29 12:55:00,65.82,65.91,65.77,65.82,197585.0,65.2089,65.298,65.1593,65.2089,197585.0
2016-09-29 13:00:00,65.81,65.83,65.48,65.64,208390.0,65.199,65.2188,64.872,65.0305,208390.0
2016-09-29 13:05:00,65.64,65.86,65.57,65.85,200220.0,65.0305,65.2485,64.9612,65.2386,200220.0
2016-09-29 13:10:00,65.84,66.05,65.81,65.95,110941.0,65.2287,65.4367,65.199,65.3377,110941.0
2016-09-29 13:15:00,65.94,65.97,65.71,65.84,493293.0,65.3278,65.3575,65.0999,65.2287,493293.0
2016-09-29 13:20:00,65.83,65.91,65.71,65.87,117321.0,65.2188,65.298,65.0999,65.2584,117321.0
2016-09-29 13:25:00,65.88,65.88,65.76,65.84,45173.0,65.2683,65.2683,65.1494,65.2287,45173.0
2016-09-29 13:30:00,65.85,65.96,65.8,65.94,135568.0,65.2386,65.3476,65.1891,65.3278,135568.0
2016-09-29 13:35:00,65.95,66.01,65.91,65.91,47996.0,65.3377,65.3971,65.298,65.298,47996.0
2016-09-29 13:40:00,65.92,65.92,65.74,65.76,68410.0,65.3079,65.3079,65.1296,65.1494,68410.0
2016-09-29 13:45:00,65.76,65.76,65.55,65.65,72435.0,65.1494,65.1494,64.9414,65.0404,72435.0
2016-09-29 13:50:00,65.65,65.7,65.39,65.43,203508.0,65.0404,65.09,64.7829,64.8225,203508.0
2016-09-29 13:55:00,65.45,65.45,65.26,65.4,161487.0,64.8423,64.8423,64.6541,64.7928,161487.0
2016-09-29 14:00:00,65.38,65.61,65.36,65.6,84280.0,64.773,65.0008,64.7531,64.9909,84280.0
2016-09-29 14:05:00,65.63,65.76,65.63,65.76,63240.0,65.0206,65.1494,65.0206,65.1494,63240.0
2016-09-29 14:10:00,65.75,65.78,65.7,65.74,25356.0,65.1395,65.1692,65.09,65.1296,25356.0
2016-09-29 14:15:00,65.75,65.96,65.74,65.88,87361.0,65.1395,65.3476,65.1296,65.2683,87361.0
2016-09-29 14:20:00,65.92,65.96,65.77,65.93,46778.0,65.3079,65.3476,65.1593,65.3178,46778.0
2016-09-29 14:25:00,65.92,66.13,65.83,66.09,67325.0,65.3079,65.516,65.2188,65.4764,67325.0
2016-09-29 14:30:00,66.07,66.13,66.01,66.07,123904.0,65.4565,65.516,65.3971,65.4565,123904.0
2016-09-29 14:35:00,66.08,66.31,66.08,66.12,71986.0,65.4665,65.6943,65.4665,65.5061,71986.0
2016-09-29 14:40:00,66.11,66.12,66.0,66.0,30849.0,65.4962,65.5061,65.3872,65.3872,30849.0
2016-09-29 14:45:00,65.99,66.05,65.89,66.0,43701.0,65.3773,65.4367,65.2782,65.3872,43701.0
2016-09-29 14:50:00,66.02,66.11,65.96,66.02,42287.0,65.407,65.4962,65.3476,65.407,42287.0
2016-09-29 14:55:00,66.03,66.09,65.83,65.9,72079.0,65.4169,65.4764,65.2188,65.2881,72079.0
2016-09-29 15:00:00,65.89,65.89,65.67,65.69,67887.0,65.2782,65.2782,65.0603,65.0801,67887.0
2016-09-29 15:05:00,65.69,65.77,65.67,65.76,23910.0,65.0801,65.1593,65.0603,65.1494,23910.0
2016-09-29 15:10:00,65.76,65.87,65.69,65.83,79076.0,65.1494,65.2584,65.0801,65.2188,79076.0
2016-09-29 15:15:00,65.83,65.87,65.7,65.71,49293.0,65.2188,65.2584,65.09,65.0999,49293.0
2016-09-29 15:20:00,65.7,65.74,65.62,65.64,30699.0,65.09,65.1296,65.0107,65.0305,30699.0
2016-09-29 15:25:00,65.65,65.72,65.57,65.7,51494.0,65.0404,65.1098,64.9612,65.09,51494.0
2016-09-29 15:30:00,65.69,65.76,65.63,65.71,46913.0,65.0801,65.1494,65.0206,65.0999,46913.0
2016-09-29 15:35:00,65.7,65.78,65.66,65.76,45505.0,65.09,65.1692,65.0504,65.1494,45505.0
2016-09-29 15:40:00,65.76,65.79,65.64,65.79,98962.0,65.1494,65.1791,65.0305,65.1791,98962.0
2016-09-29 15:45:00,65.8,65.82,65.62,65.64,122638.0,65.1891,65.2089,65.0107,65.0305,122638.0
2016-09-29 15:50:00,65.64,65.69,65.56,65.59,123851.0,65.0305,65.0801,64.9513,64.981,123851.0
2016-09-29 15:55:00,65.59,65.62,65.42,65.52,476881.0,64.981,65.0107,64.8126,64.9117,476881.0
2016-09-30 09:30:00,65.71,65.9,65.23,65.42,197501.0,65.0999,65.2881,64.6243,64.8126,197501.0
2016-09-30 09:35:00,65.42,65.49,65.12,65.13,109722.0,64.8126,64.8819,64.5154,64.5253,109722.0
2016-09-30 09:40:00,65.12,65.32,65.02,65.21,111218.0,64.5154,64.7135,64.4163,64.6045,111218.0
2016-09-30 09:45:00,65.24,65.45,65.0,65.01,173521.0,64.6343,64.8423,64.3965,64.4064,173521.0
2016-09-30 09:50:00,65.0,65.09,64.71,64.79,140464.0,64.3965,64.4856,64.1092,64.1884,140464.0
2016-09-30 09:55:00,64.82,65.15,64.81,65.01,117040.0,64.2182,64.5451,64.2082,64.4064,117040.0
2016-09-30 10:00:00,65.0,65.13,64.98,65.07,21923.0,64.3965,64.5253,64.3767,64.4658,21923.0
2016-09-30 10:05:00,65.07,65.25,65.01,65.25,40022.0,64.4658,64.6442,64.4064,64.6442,40022.0
2016-09-30 10:10:00,65.2,65.35,65.12,65.35,120307.0,64.5946,64.7432,64.5154,64.7432,120307.0
2016-09-30 10:15:00,65.33,65.34,65.23,65.29,56693.0,64.7234,64.7333,64.6243,64.6838,56693.0
2016-09-30 10:20:00,65.29,65.38,65.22,65.27,119016.0,64.6838,64.773,64.6144,64.664,119016.0
2016-09-30 10:25:00,65.27,65.72,65.27,65.72,95945.0,64.664,65.1098,64.664,65.1098,95945.0
2016-09-30 10:30:00,65.75,66.11,65.68,66.11,156428.0,65.1395,65.4962,65.0702,65.4962,156428.0
2016-09-30 10:35:00,66.11,66.14,66.0,66.03,152483.0,65.4962,65.5259,65.3872,65.4169,152483.0
2016-09-30 10:40:00,66.02,66.25,65.98,66.17,151150.0,65.407,65.6349,65.3674,65.5556,151150.0
2016-09-30 10:45:00,66.18,66.28,66.13,66.14,129185.0,65.5655,65.6646,65.516,65.5259,129185.0
2016-09-30 10:50:00,66.14,66.24,66.09,66.15,76109.0,65.5259,65.625,65.4764,65.5358,76109.0
2016-09-30 10:55:00,66.16,66.27,66.13,66.26,135258.0,65.5457,65.6547,65.516,65.6448,135258.0
2016-09-30 11:00:00,66.27,66.43,66.21,66.38,115184.0,65.6547,65.8132,65.5952,65.7637,115184.0
2016-09-30 11:05:00,66.38,66.39,66.17,66.28,83487.0,65.7637,65.7736,65.5556,65.6646,83487.0
2016-09-30 11:10:00,66.34,66.44,66.31,66.44,76501.0,65.724,65.8231,65.6943,65.8231,76501.0
2016-09-30 11:15:00,66.44,66.45,66.34,66.41,65900.0,65.8231,65.833,65.724,65.7934,65900.0
2016-09-30 11:20:00,66.42,66.5,66.39,66.45,77462.0,65.8033,65.8826,65.7736,65.833,77462.0
2016-09-30 11:25:00,66.44,66.5,66.42,66.48,59312.0,65.8231,65.8826,65.8033,65.8627,59312.0
2016-09-30 11:30:00,66.49,66.54,66.46,66.48,47976.0,65.8726,65.9222,65.8429,65.8627,47976.0
2016-09-30 11:35:00,66.48,66.5,66.29,66.3,76997.0,65.8627,65.8826,65.6745,65.6844,76997.0
2016-09-30 11:40:00,66.29,66.37,66.27,66.37,40999.0,65.6745,65.7538,65.6547,65.7538,40999.0
2016-09-30 11:45:00,66.39,66.52,66.38,66.52,92198.0,65.7736,65.9024,65.7637,65.9024,92198.0
2016-09-30 11:50:00,66.54,66.61,66.52,66.61,45048.0,65.9222,65.9915,65.9024,65.9915,45048.0
2016-09-30 11:55:00,66.61,66.63,66.51,66.54,69579.0,65.9915,66.0113,65.8925,65.9222,69579.0
2016-09-30 12:00:00,66.52,66.53,66.34,66.35,26770.0,65.9024,65.9123,65.724,65.7339,26770.0
2016-09-30 12:05:00,66.36,66.41,66.35,66.38,15789.0,65.7439,65.7934,65.7339,65.7637,15789.0
2016-09-30 12:10:00,66.41,66.45,66.41,66.44,8948.0,65.7934,65.833,65.7934,65.8231,8948.0
2016-09-30 12:15:00,66.43,66.49,66.43,66.48,12351.0,65.8132,65.8726,65.8132,65.8627,12351.0
2016-09-30 12:20:00,66.48,66.53,66.42,66.46,22625.0,65.8627,65.9123,65.8033,65.8429,22625.0
2016-09-30 12:25:00,66.44,66.54,66.44,66.52,15280.0,65.8231,65.9222,65.8231,65.9024,15280.0
2016-09-30 12:30:00,66.51,66.54,66.39,66.4,64966.0,65.8925,65.9222,65.7736,65.7835,64966.0
2016-09-30 12:35:00,66.4,66.4,66.3,66.38,43112.0,65.7835,65.7835,65.6844,65.7637,43112.0
2016-09-30 12:40:00,66.38,66.41,66.29,66.35,40422.0,65.7637,65.7934,65.6745,65.7339,40422.0
2016-09-30 12:45:00,66.36,66.37,66.31,66.33,7496.0,65.7439,65.7538,65.6943,65.7141,7496.0
2016-09-30 12:50:00,66.34,66.34,66.26,66.31,5576.0,65.724,65.724,65.6448,65.6943,5576.0
2016-09-30 12:55:00,66.31,66.38,66.31,66.32,17147.0,65.6943,65.7637,65.6943,65.7042,17147.0
2016-09-30 13:00:00,66.33,66.4,66.33,66.39,18523.0,65.7141,65.7835,65.7141,65.7736,18523.0
2016-09-30 13:05:00,66.39,66.4,66.31,66.32,13824.0,65.7736,65.7835,65.6943,65.7042,13824.0
2016-09-30 13:10:00,66.32,66.37,66.13,66.13,18975.0,65.7042,65.7538,65.516,65.516,18975.0
2016-09-30 13:15:00,66.13,66.14,65.99,66.03,77591.0,65.516,65.5259,65.3773,65.4169,77591.0
2016-09-30 13:20:00,66.04,66.11,66.04,66.05,8757.0,65.4268,65.4962,65.4268,65.4367,8757.0
2016-09-30 13:25:00,66.07,66.2,66.07,66.11,45590.0,65.4565,65.5853,65.4565,65.4962,45590.0
2016-09-30 13:30:00,66.1,66.14,66.03,66.09,58924.0,65.4863,65.5259,65.4169,65.4764,58924.0
2016-09-30 13:35:00,66.11,66.2,66.11,66.2,17308.0,65.4962,65.5853,65.4962,65.5853,17308.0
2016-09-30 13:40:00,66.21,66.38,66.21,66.36,35773.0,65.5952,65.7637,65.5952,65.7439,35773.0
2016-09-30 13:45:00,66.35,66.43,66.34,66.42,22286.0,65.7339,65.8132,65.724,65.8033,22286.0
2016-09-30 13:50:00,66.43,66.53,66.43,66.47,20061.0,65.8132,65.9123,65.8132,65.8528,20061.0
2016-09-30 13:55:00,66.48,66.51,66.41,66.48,60329.0,65.8627,65.8925,65.7934,65.8627,60329.0
2016-09-30 14:00:00,66.49,66.51,66.44,66.51,19989.0,65.8726,65.8925,65.8231,65.8925,19989.0
2016-09-30 14:05:00,66.49,66.52,66.4,66.41,31156.0,65.8726,65.9024,65.7835,65.7934,31156.0
2016-09-30 14:10:00,66.41,66.51,66.4,66.45,50664.0,65.7934,65.8925,65.7835,65.833,50664.0
2016-09-30 14:15:00,66.44,66.49,66.38,66.41,84051.0,65.8231,65.8726,65.7637,65.7934,84051.0
2016-09-30 14:20:00,66.42,66.48,66.38,66.39,40641.0,65.8033,65.8627,65.7637,65.7736,40641.0
2016-09-30 14:25:00,66.39,66.45,66.39,66.41,20032.0,65.7736,65.833,65.7736,65.7934,20032.0
2016-09-30 14:30:00,66.42,66.48,66.42,66.45,63020.0,65.8033,65.8627,65.8033,65.833,63020.0
2016-09-30 14:35:00,66.44,66.46,66.36,66.45,36739.0,65.8231,65.8429,65.7439,65.833,36739.0
2016-09-30 14:40:00,66.43,66.43,66.38,66.4,15385.0,65.8132,65.8132,65.7637,65.7835,15385.0
2016-09-30 14:45:00,66.4,66.46,66.4,66.46,19079.0,65.7835,65.8429,65.7835,65.8429,19079.0
2016-09-30 14:50:00,66.46,66.47,66.4,66.4,35458.0,65.8429,65.8528,65.7835,65.7835,35458.0
2016-09-30 14:55:00,66.39,66.44,66.39,66.41,15195.0,65.7736,65.8231,65.7736,65.7934,15195.0
2016-09-30 15:00:00,66.41,66.52,66.41,66.51,68943.0,65.7934,65.9024,65.7934,65.8925,68943.0
2016-09-30 15:05:00,66.51,66.51,66.42,66.47,50659.0,65.8925,65.8925,65.8033,65.8528,50659.0
2016-09-30 15:10:00,66.47,66.51,66.46,66.47,36567.0,65.8528,65.8925,65.8429,65.8528,36567.0
2016-09-30 15:15:00,66.47,66.48,66.36,66.38,40052.0,65.8528,65.8627,65.7439,65.7637,40052.0
2016-09-30 15:20:00,66.38,66.46,66.37,66.46,32328.0,65.7637,65.8429,65.7538,65.8429,32328.0
2016-09-30 15:25:00,66.46,66.46,66.38,66.39,19624.0,65.8429,65.8429,65.7637,65.7736,19624.0
2016-09-30 15:30:00,66.39,66.45,66.38,66.4,52651.0,65.7736,65.833,65.7637,65.7835,52651.0
2016-09-30 15:35:00,66.4,66.46,66.4,66.4,59871.0,65.7835,65.8429,65.7835,65.7835,59871.0
2016-09-30 15:40:00,66.4,66.42,66.34,66.39,94044.0,65.7835,65.8033,65.724,65.7736,94044.0
2016-09-30 15:45:00,66.38,66.43,66.36,66.39,135645.0,65.7637,65.8132,65.7439,65.7736,135645.0
2016-09-30 15:50:00,66.38,66.43,66.36,66.38,134360.0,65.7637,65.8132,65.7439,65.7637,134360.0
2016-09-30 15:55:00,66.37,66.39,66.24,66.29,359055.0,65.7538,65.7736,65.625,65.6745,359055.0
2016-10-03 09:30:00,65.81,66.11,65.67,66.08,207680.0,65.199,65.4962,65.0603,65.4665,207680.0
2016-10-03 09:35:00,66.08,66.14,66.0,66.0,139498.0,65.4665,65.5259,65.3872,65.3872,139498.0
2016-10-03 09:40:00,66.01,66.08,65.74,65.75,66315.0,65.3971,65.4665,65.1296,65.1395,66315.0
2016-10-03 09:45:00,65.74,65.77,65.29,65.29,108139.0,65.1296,65.1593,64.6838,64.6838,108139.0
2016-10-03 09:50:00,65.3,65.5,65.07,65.45,144637.0,64.6937,64.8918,64.4658,64.8423,144637.0
2016-10-03 09:55:00,65.45,65.58,65.25,65.31,78727.0,64.8423,64.9711,64.6442,64.7036,78727.0
2016-10-03 10:00:00,65.31,65.46,65.22,65.27,83238.0,64.7036,64.8522,64.6144,64.664,83238.0
2016-10-03 10:05:00,65.27,65.44,65.15,65.4,65917.0,64.664,64.8324,64.5451,64.7928,65917.0
2016-10-03 10:10:00,65.4,65.51,65.26,65.44,105480.0,64.7928,64.9017,64.6541,64.8324,105480.0
2016-10-03 10:15:00,65.41,65.53,65.26,65.45,145613.0,64.8027,64.9216,64.6541,64.8423,145613.0
2016-10-03 10:20:00,65.48,65.49,65.3,65.47,37123.0,64.872,64.8819,64.6937,64.8621,37123.0
2016-10-03 10:25:00,65.46,65.66,65.45,65.63,61920.0,64.8522,65.0504,64.8423,65.0206,61920.0
2016-10-03 10:30:00,65.62,65.78,65.54,65.64,43959.0,65.0107,65.1692,64.9315,65.0305,43959.0
2016-10-03 10:35:00,65.66,65.84,65.62,65.84,51495.0,65.0504,65.2287,65.0107,65.2287,51495.0
2016-10-03 10:40:00,65.82,66.11,65.81,66.07,74971.0,65.2089,65.4962,65.199,65.4565,74971.0
2016-10-03 10:45:00,66.09,66.17,66.03,66.13,183764.0,65.4764,65.5556,65.4169,65.516,183764.0
2016-10-03 10:50:00,66.11,66.19,65.97,66.01,63999.0,65.4962,65.5754,65.3575,65.3971,63999.0
2016-10-03 10:55:00,65.99,66.01,65.86,65.89,43737.0,65.3773,65.3971,65.2485,65.2782,43737.0
2016-10-03 11:00:00,65.9,65.94,65.85,65.86,32120.0,65.2881,65.3278,65.2386,65.2485,32120.0
2016-10-03 11:05:00,65.86,65.97,65.86,65.93,71551.0,65.2485,65.3575,65.2485,65.3178,71551.0
2016-10-03 11:10:00,65.97,66.0,65.92,65.99,15430.0,65.3575,65.3872,65.3079,65.3773,15430.0
2016-10-03 11:15:00,65.97,65.97,65.8,65.81,66768.0,65.3575,65.3575,65.1891,65.199,66768.0
2016-10-03 11:20:00,65.81,65.98,65.81,65.95,60170.0,65.199,65.3674,65.199,65.3377,60170.0
2016-10-03 11:25:00,65.96,66.03,65.89,65.99,23066.0,65.3476,65.4169,65.2782,65.3773,23066.0
2016-10-03 11:30:00,65.98,65.98,65.89,65.89,8226.0,65.3674,65.3674,65.2782,65.2782,8226.0
2016-10-03 11:35:00,65.88,65.89,65.66,65.69,28915.0,65.2683,65.2782,65.0504,65.0801,28915.0
2016-10-03 11:40:00,65.67,65.77,65.64,65.76,14149.0,65.0603,65.1593,65.0305,65.1494,14149.0
2016-10-03 11:45:00,65.74,65.74,65.58,65.58,10700.0,65.1296,65.1296,64.9711,64.9711,10700.0
2016-10-03 11:50:00,65.54,65.58,65.42,65.53,42016.0,64.9315,64.9711,64.8126,64.9216,42016.0
2016-10-03 11:55:00,65.51,65.65,65.45,65.63,26651.0,64.9017,65.0404,64.8423,65.0206,26651.0
2016-10-03 12:00:00,65.62,65.83,65.62,65.74,22194.0,65.0107,65.2188,65.0107,65.1296,22194.0
2016-10-03 12:05:00,65.71,65.79,65.67,65.72,13500.0,65.0999,65.1791,65.0603,65.1098,13500.0
2016-10-03 12:10:00,65.7,65.7,65.53,65.53,20943.0,65.09,65.09,64.9216,64.9216,20943.0
2016-10-03 12:15:00,65.53,65.58,65.47,65.58,57628.0,64.9216,64.9711,64.8621,64.9711,57628.0
2016-10-03 12:20:00,65.55,65.55,65.4,65.44,19679.0,64.9414,64.9414,64.7928,64.8324,19679.0
2016-10-03 12:25:00,65.42,65.52,65.38,65.5,33986.0,64.8126,64.9117,64.773,64.8918,33986.0
2016-10-03 12:30:00,65.52,65.52,65.37,65.46,75567.0,64.9117,64.9117,64.763,64.8522,75567.0
2016-10-03 12:35:00,65.45,65.55,65.45,65.47,26519.0,64.8423,64.9414,64.8423,64.8621,26519.0
2016-10-03 12:40:00,65.49,65.52,65.44,65.51,12820.0,64.8819,64.9117,64.8324,64.9017,12820.0
2016-10-03 12:45:00,65.53,65.61,65.46,65.57,71172.0,64.9216,65.0008,64.8522,64.9612,71172.0
2016-10-03 12:50:00,65.59,65.78,65.58,65.67,42484.0,64.981,65.1692,64.9711,65.0603,42484.0
2016-10-03 12:55:00,65.67,65.74,65.6,65.74,27679.0,65.0603,65.1296,64.9909,65.1296,27679.0
2016-10-03 13:00:00,65.75,65.77,65.65,65.66,41245.0,65.1395,65.1593,65.0404,65.0504,41245.0
2016-10-03 13:05:00,65.67,65.67,65.55,65.59,12900.0,65.0603,65.0603,64.9414,64.981,12900.0
2016-10-03 13:10:00,65.58,65.64,65.49,65.63,14616.0,64.9711,65.0305,64.8819,65.0206,14616.0
2016-10-03 13:15:00,65.62,65.62,65.48,65.62,13125.0,65.0107,65.0107,64.872,65.0107,13125.0
2016-10-03 13:20:00,65.62,65.65,65.54,65.62,12160.0,65.0107,65.0404,64.9315,65.0107,12160.0
2016-10-03 13:25:00,65.65,65.67,65.54,65.59,18732.0,65.0404,65.0603,64.9315,64.981,18732.0
2016-10-03 13:30:00,65.59,65.66,65.57,65.66,16147.0,64.981,65.0504,64.9612,65.0504,16147.0
2016-10-03 13:35:00,65.67,65.67,65.57,65.57,13027.0,65.0603,65.0603,64.9612,64.9612,13027.0
2016-10-03 13:40:00,65.56,65.58,65.47,65.47,19340.0,64.9513,64.9711,64.8621,64.8621,19340.0
2016-10-03 13:45:00,65.48,65.53,65.48,65.52,14290.0,64.872,64.9216,64.872,64.9117,14290.0
2016-10-03 13:50:00,65.54,65.55,65.47,65.5,22490.0,64.9315,64.9414,64.8621,64.8918,22490.0
2016-10-03 13:55:00,65.51,65.66,65.5,65.66,33366.0,64.9017,65.0504,64.8918,65.0504,33366.0
2016-10-03 14:00:00,65.67,65.72,65.64,65.7,24546.0,65.0603,65.1098,65.0305,65.09,24546.0
2016-10-03 14:05:00,65.68,65.68,65.61,65.63,11092.0,65.0702,65.0702,65.0008,65.0206,11092.0
2016-10-03 14:10:00,65.65,65.65,65.54,65.59,23578.0,65.0404,65.0404,64.9315,64.981,23578.0
2016-10-03 14:15:00,65.64,65.64,65.49,65.49,31215.0,65.0305,65.0305,64.8819,64.8819,31215.0
2016-10-03 14:20:00,65.5,65.56,65.47,65.55,26911.0,64.8918,64.9513,64.8621,64.9414,26911.0
2016-10-03 14:25:00,65.59,65.63,65.52,65.58,27950.0,64.981,65.0206,64.9117,64.9711,27950.0
2016-10-03 14:30:00,65.59,65.64,65.57,65.62,16965.0,64.981,65.0305,64.9612,65.0107,16965.0
2016-10-03 14:35:00,65.58,65.61,65.51,65.53,17059.0,64.9711,65.0008,64.9017,64.9216,17059.0
2016-10-03 14:40:00,65.56,65.62,65.51,65.57,16019.0,64.9513,65.0107,64.9017,64.9612,16019.0
2016-10-03 14:45:00,65.55,65.58,65.53,65.54,8146.0,64.9414,64.9711,64.9216,64.9315,8146.0
2016-10-03 14:50:00,65.52,65.61,65.51,65.57,42371.0,64.9117,65.0008,64.9017,64.9612,42371.0
2016-10-03 14:55:00,65.56,65.77,65.54,65.76,127516.0,64.9513,65.1593,64.9315,65.1494,127516.0
2016-10-03 15:00:00,65.75,65.75,65.66,65.73,43546.0,65.1395,65.1395,65.0504,65.1197,43546.0
2016-10-03 15:05:00,65.73,65.78,65.71,65.74,45847.0,65.1197,65.1692,65.0999,65.1296,45847.0
2016-10-03 15:10:00,65.73,65.83,65.72,65.78,28913.0,65.1197,65.2188,65.1098,65.1692,28913.0
2016-10-03 15:15:00,65.8,65.87,65.79,65.87,46199.0,65.1891,65.2584,65.1791,65.2584,46199.0
2016-10-03 15:20:00,65.87,65.87,65.76,65.77,36558.0,65.2584,65.2584,65.1494,65.1593,36558.0
2016-10-03 15:25:00,65.77,65.83,65.76,65.81,34452.0,65.1593,65.2188,65.1494,65.199,34452.0
2016-10-03 15:30:00,65.83,65.92,65.79,65.92,37616.0,65.2188,65.3079,65.1791,65.3079,37616.0
2016-10-03 15:35:00,65.92,66.03,65.9,66.0,122643.0,65.3079,65.4169,65.2881,65.3872,122643.0
2016-10-03 15:40:00,66.0,66.16,65.98,66.11,166993.0,65.3872,65.5457,65.3674,65.4962,166993.0
2016-10-03 15:45:00,66.12,66.15,66.04,66.04,117055.0,65.5061,65.5358,65.4268,65.4268,117055.0
2016-10-03 15:50:00,66.03,66.14,66.01,66.1,126436.0,65.4169,65.5259,65.3971,65.4863,126436.0
2016-10-03 15:55:00,66.11,66.19,66.02,66.16,243321.0,65.4962,65.5754,65.407,65.5457,243321.0
2016-10-04 09:30:00,66.15,66.7,66.15,66.35,103595.0,65.5358,66.0807,65.5358,65.7339,103595.0
2016-10-04 09:35:00,66.37,66.53,66.04,66.52,53641.0,65.7538,65.9123,65.4268,65.9024,53641.0
2016-10-04 09:40:00,66.55,66.67,66.36,66.51,91905.0,65.9321,66.051,65.7439,65.8925,91905.0
2016-10-04 09:45:00,66.46,66.75,66.44,66.48,31637.0,65.8429,66.1302,65.8231,65.8627,31637.0
2016-10-04 09:50:00,66.45,66.57,66.35,66.42,27917.0,65.833,65.9519,65.7339,65.8033,27917.0
2016-10-04 09:55:00,66.43,66.43,66.22,66.28,35334.0,65.8132,65.8132,65.6052,65.6646,35334.0
2016-10-04 10:00:00,66.28,66.32,66.19,66.24,35969.0,65.6646,65.7042,65.5754,65.625,35969.0
2016-10-04 10:05:00,66.22,66.27,66.01,66.02,32407.0,65.6052,65.6547,65.3971,65.407,32407.0
2016-10-04 10:10:00,66.01,66.03,65.71,65.8,142918.0,65.3971,65.4169,65.0999,65.1891,142918.0
2016-10-04 10:15:00,65.78,65.92,65.73,65.92,63125.0,65.1692,65.3079,65.1197,65.3079,63125.0
2016-10-04 10:20:00,65.9,66.17,65.9,66.14,75317.0,65.2881,65.5556,65.2881,65.5259,75317.0
2016-10-04 10:25:00,66.15,66.23,66.07,66.2,26235.0,65.5358,65.6151,65.4565,65.5853,26235.0
2016-10-04 10:30:00,66.17,66.33,66.17,66.26,54214.0,65.5556,65.7141,65.5556,65.6448,54214.0
2016-10-04 10:35:00,66.27,66.39,66.16,66.35,55347.0,65.6547,65.7736,65.5457,65.7339,55347.0
2016-10-04 10:40:00,66.36,66.48,66.33,66.42,110602.0,65.7439,65.8627,65.7141,65.8033,110602.0
2016-10-04 10:45:00,66.41,66.53,66.4,66.48,166850.0,65.7934,65.9123,65.7835,65.8627,166850.0
2016-10-04 10:50:00,66.46,66.49,66.34,66.42,91373.0,65.8429,65.8726,65.724,65.8033,91373.0
2016-10-04 10:55:00,66.43,66.58,66.41,66.49,286757.0,65.8132,65.9618,65.7934,65.8726,286757.0
2016-10-04 11:00:00,66.49,66.5,66.25,66.34,195171.0,65.8726,65.8826,65.6349,65.724,195171.0
2016-10-04 11:05:00,66.33,66.44,66.31,66.33,108829.0,65.7141,65.8231,65.6943,65.7141,108829.0
2016-10-04 11:10:00,66.32,66.34,66.16,66.19,145174.0,65.7042,65.724,65.5457,65.5754,145174.0
2016-10-04 11:15:00,66.19,66.19,66.02,66.03,43953.0,65.5754,65.5754,65.407,65.4169,43953.0
2016-10-04 11:20:00,66.03,66.11,65.95,66.0,50430.0,65.4169,65.4962,65.3377,65.3872,50430.0
2016-10-04 11:25:00,66.01,66.28,66.0,66.23,60685.0,65.3971,65.6646,65.3872,65.6151,60685.0
2016-10-04 11:30:00,66.21,66.31,66.11,66.27,22886.0,65.5952,65.6943,65.4962,65.6547,22886.0
2016-10-04 11:35:00,66.3,66.49,66.17,66.17,84697.0,65.6844,65.8726,65.5556,65.5556,84697.0
2016-10-04 11:40:00,66.18,66.35,66.18,66.29,22260.0,65.5655,65.7339,65.5655,65.6745,22260.0
2016-10-04 11:45:00,66.27,66.4,66.24,66.27,39665.0,65.6547,65.7835,65.625,65.6547,39665.0
2016-10-04 11:50:00,66.26,66.39,66.18,66.28,35416.0,65.6448,65.7736,65.5655,65.6646,35416.0
2016-10-04 11:55:00,66.29,66.31,66.18,66.24,28622.0,65.6745,65.6943,65.5655,65.625,28622.0
2016-10-04 12:00:00,66.25,66.33,66.21,66.22,21078.0,65.6349,65.7141,65.5952,65.6052,21078.0
2016-10-04 12:05:00,66.23,66.31,66.14,66.17,25168.0,65.6151,65.6943,65.5259,65.5556,25168.0
2016-10-04 12:10:00,66.17,66.23,66.08,66.11,27846.0,65.5556,65.6151,65.4665,65.4962,27846.0
2016-10-04 12:15:00,66.13,66.24,66.07,66.13,31132.0,65.516,65.625,65.4565,65.516,31132.0
2016-10-04 12:20:00,66.15,66.2,66.07,66.11,9597.0,65.5358,65.5853,65.4565,65.4962,9597.0
2016-10-04 12:25:00,66.1,66.18,66.05,66.06,23044.0,65.4863,65.5655,65.4367,65.4466,23044.0
2016-10-04 12:30:00,66.05,66.09,65.98,66.03,25978.0,65.4367,65.4764,65.3674,65.4169,25978.0
2016-10-04 12:35:00,66.06,66.16,66.01,66.11,9069.0,65.4466,65.5457,65.3971,65.4962,9069.0
2016-10-04 12:40:00,66.13,66.14,66.06,66.13,22801.0,65.516,65.5259,65.4466,65.516,22801.0
2016-10-04 12:45:00,66.1,66.16,65.98,65.98,14861.0,65.4863,65.5457,65.3674,65.3674,14861.0
2016-10-04 12:50:00,65.97,66.06,65.94,66.04,30775.0,65.3575,65.4466,65.3278,65.4268,30775.0
2016-10-04 12:55:00,66.06,66.08,65.96,65.96,15899.0,65.4466,65.4665,65.3476,65.3476,15899.0
2016-10-04 13:00:00,65.95,66.05,65.95,66.02,11683.0,65.3377,65.4367,65.3377,65.407,11683.0
2016-10-04 13:05:00,66.03,66.07,65.89,65.9,73309.0,65.4169,65.4565,65.2782,65.2881,73309.0
2016-10-04 13:10:00,65.87,65.92,65.87,65.91,14720.0,65.2584,65.3079,65.2584,65.298,14720.0
2016-10-04 13:15:00,65.91,65.92,65.74,65.79,59560.0,65.298,65.3079,65.1296,65.1791,59560.0
2016-10-04 13:20:00,65.8,65.86,65.59,65.63,57899.0,65.1891,65.2485,64.981,65.0206,57899.0
2016-10-04 13:25:00,65.61,65.64,65.55,65.59,36655.0,65.0008,65.0305,64.9414,64.981,36655.0
2016-10-04 13:30:00,65.6,65.66,65.54,65.66,72715.0,64.9909,65.0504,64.9315,65.0504,72715.0
2016-10-04 13:35:00,65.67,65.79,65.6,65.71,75346.0,65.0603,65.1791,64.9909,65.0999,75346.0
2016-10-04 13:40:00,65.73,65.73,65.65,65.68,10630.0,65.1197,65.1197,65.0404,65.0702,10630.0
2016-10-04 13:45:00,65.66,65.73,65.65,65.73,15887.0,65.0504,65.1197,65.0404,65.1197,15887.0
2016-10-04 13:50:00,65.74,65.74,65.59,65.62,22084.0,65.1296,65.1296,64.981,65.0107,22084.0
2016-10-04 13:55:00,65.62,65.69,65.59,65.6,15858.0,65.0107,65.0801,64.981,64.9909,15858.0
2016-10-04 14:00:00,65.6,65.66,65.59,65.64,17450.0,64.9909,65.0504,64.981,65.0305,17450.0
2016-10-04 14:05:00,65.62,65.73,65.6,65.68,35489.0,65.0107,65.1197,64.9909,65.0702,35489.0
2016-10-04 14:10:00,65.66,65.71,65.63,65.7,51670.0,65.0504,65.0999,65.0206,65.09,51670.0
2016-10-04 14:15:00,65.68,65.69,65.61,65.63,17363.0,65.0702,65.0801,65.0008,65.0206,17363.0
2016-10-04 14:20:00,65.66,65.66,65.52,65.59,14323.0,65.0504,65.0504,64.9117,64.981,14323.0
2016-10-04 14:25:00,65.58,65.58,65.47,65.55,15185.0,64.9711,64.9711,64.8621,64.9414,15185.0
2016-10-04 14:30:00,65.55,65.65,65.52,65.63,34459.0,64.9414,65.0404,64.9117,65.0206,34459.0
2016-10-04 14:35:00,65.63,65.64,65.51,65.56,15558.0,65.0206,65.0305,64.9017,64.9513,15558.0
2016-10-04 14:40:00,65.55,65.6,65.52,65.57,9550.0,64.9414,64.9909,64.9117,64.9612,9550.0
2016-10-04 14:45:00,65.55,65.59,65.48,65.48,30430.0,64.9414,64.981,64.872,64.872,30430.0
2016-10-04 14:50:00,65.47,65.49,65.4,65.45,76829.0,64.8621,64.8819,64.7928,64.8423,76829.0
2016-10-04 14:55:00,65.45,65.45,65.34,65.34,32095.0,64.8423,64.8423,64.7333,64.7333,32095.0
2016-10-04 15:00:00,65.34,65.45,65.33,65.44,28588.0,64.7333,64.8423,64.7234,64.8324,28588.0
2016-10-04 15:05:00,65.44,65.5,65.41,65.43,18095.0,64.8324,64.8918,64.8027,64.8225,18095.0
2016-10-04 15:10:00,65.41,65.51,65.41,65.48,25013.0,64.8027,64.9017,64.8027,64.872,25013.0
2016-10-04 15:15:00,65.49,65.51,65.44,65.5,16378.0,64.8819,64.9017,64.8324,64.8918,16378.0
2016-10-04 15:20:00,65.51,65.59,65.51,65.54,39076.0,64.9017,64.981,64.9017,64.9315,39076.0
2016-10-04 15:25:00,65.54,65.74,65.53,65.73,75039.0,64.9315,65.1296,64.9216,65.1197,75039.0
2016-10-04 15:30:00,65.73,65.75,65.68,65.74,83466.0,65.1197,65.1395,65.0702,65.1296,83466.0
2016-10-04 15:35:00,65.74,65.74,65.65,65.73,24833.0,65.1296,65.1296,65.0404,65.1197,24833.0
2016-10-04 15:40:00,65.74,65.84,65.71,65.76,32760.0,65.1296,65.2287,65.0999,65.1494,32760.0
2016-10-04 15:45:00,65.75,65.75,65.66,65.66,31792.0,65.1395,65.1395,65.0504,65.0504,31792.0
2016-10-04 15:50:00,65.68,65.72,65.6,65.71,40842.0,65.0702,65.1098,64.9909,65.0999,40842.0
2016-10-04 15:55:00,65.72,65.72,65.62,65.68,228628.0,65.1098,65.1098,65.0107,65.0702,228628.0
2016-10-05 09:30:00,65.9,66.07,65.71,65.84,87799.0,65.2881,65.4565,65.0999,65.2287,87799.0
2016-10-05 09:35:00,65.89,66.05,65.78,65.82,117483.0,65.2782,65.4367,65.1692,65.2089,117483.0
2016-10-05 09:40:00,65.79,65.98,65.75,65.94,18517.0,65.1791,65.3674,65.1395,65.3278,18517.0
2016-10-05 09:45:00,65.96,66.07,65.79,65.89,130321.0,65.3476,65.4565,65.1791,65.2782,130321.0
2016-10-05 09:50:00,65.85,66.12,65.85,66.02,69978.0,65.2386,65.5061,65.2386,65.407,69978.0
2016-10-05 09:55:00,66.02,66.25,65.96,66.23,59925.0,65.407,65.6349,65.3476,65.6151,59925.0
2016-10-05 10:00:00,66.28,66.28,66.14,66.25,81526.0,65.6646,65.6646,65.5259,65.6349,81526.0
2016-10-05 10:05:00,66.26,66.56,66.26,66.49,110629.0,65.6448,65.942,65.6448,65.8726,110629.0
2016-10-05 10:10:00,66.5,66.77,66.5,66.76,140802.0,65.8826,66.15,65.8826,66.1401,140802.0
2016-10-05 10:15:00,66.77,66.86,66.62,66.74,199120.0,66.15,66.2392,66.0014,66.1203,199120.0
2016-10-05 10:20:00,66.74,66.85,66.66,66.69,111728.0,66.1203,66.2293,66.0411,66.0708,111728.0
2016-10-05 10:25:00,66.71,67.08,66.71,67.08,185167.0,66.0906,66.4572,66.0906,66.4572,185167.0
2016-10-05 10:30:00,67.06,67.11,66.98,66.99,71975.0,66.4374,66.4869,66.3581,66.368,71975.0
2016-10-05 10:35:00,66.98,67.15,66.98,67.1,78350.0,66.3581,66.5265,66.3581,66.477,78350.0
2016-10-05 10:40:00,67.1,67.16,66.72,66.77,185993.0,66.477,66.5364,66.1005,66.15,185993.0
2016-10-05 10:45:00,66.77,66.99,66.75,66.78,60384.0,66.15,66.368,66.1302,66.16,60384.0
2016-10-05 10:50:00,66.79,66.87,66.77,66.78,10704.0,66.1699,66.2491,66.15,66.16,10704.0
2016-10-05 10:55:00,66.82,66.84,66.73,66.73,5229.0,66.1996,66.2194,66.1104,66.1104,5229.0
2016-10-05 11:00:00,66.72,66.76,66.6,66.71,22307.0,66.1005,66.1401,65.9816,66.0906,22307.0
2016-10-05 11:05:00,66.7,66.74,66.64,66.7,13303.0,66.0807,66.1203,66.0213,66.0807,13303.0
2016-10-05 11:10:00,66.74,66.77,66.65,66.68,14736.0,66.1203,66.15,66.0312,66.0609,14736.0
2016-10-05 11:15:00,66.71,66.79,66.71,66.71,25909.0,66.0906,66.1699,66.0906,66.0906,25909.0
2016-10-05 11:20:00,66.7,66.77,66.66,66.76,38835.0,66.0807,66.15,66.0411,66.1401,38835.0
2016-10-05 11:25:00,66.77,66.9,66.77,66.9,59791.0,66.15,66.2788,66.15,66.2788,59791.0
2016-10-05 11:30:00,66.9,66.94,66.83,66.83,20664.0,66.2788,66.3185,66.2095,66.2095,20664.0
2016-10-05 11:35:00,66.81,66.81,66.67,66.71,43852.0,66.1897,66.1897,66.051,66.0906,43852.0
2016-10-05 11:40:00,66.73,66.79,66.68,66.78,32625.0,66.1104,66.1699,66.0609,66.16,32625.0
2016-10-05 11:45:00,66.78,66.99,66.78,66.95,59684.0,66.16,66.368,66.16,66.3284,59684.0
2016-10-05 11:50:00,66.97,67.01,66.92,67.01,28108.0,66.3482,66.3878,66.2987,66.3878,28108.0
2016-10-05 11:55:00,67.0,67.11,66.99,67.02,32240.0,66.3779,66.4869,66.368,66.3977,32240.0
2016-10-05 12:00:00,67.03,67.11,67.0,67.08,54956.0,66.4076,66.4869,66.3779,66.4572,54956.0
2016-10-05 12:05:00,67.06,67.16,67.06,67.13,19235.0,66.4374,66.5364,66.4374,66.5067,19235.0
2016-10-05 12:10:00,67.13,67.3,67.12,67.27,42493.0,66.5067,66.6751,66.4968,66.6454,42493.0
2016-10-05 12:15:00,67.26,67.28,67.15,67.19,25292.0,66.6355,66.6553,66.5265,66.5661,25292.0
2016-10-05 12:20:00,67.19,67.21,67.16,67.16,46081.0,66.5661,66.586,66.5364,66.5364,46081.0
2016-10-05 12:25:00,67.16,67.18,67.15,67.15,41707.0,66.5364,66.5562,66.5265,66.5265,41707.0
2016-10-05 12:30:00,67.16,67.19,67.13,67.16,44664.0,66.5364,66.5661,66.5067,66.5364,44664.0
2016-10-05 12:35:00,67.15,67.2,67.15,67.2,6319.0,66.5265,66.5761,66.5265,66.5761,6319.0
2016-10-05 12:40:00,67.21,67.25,67.19,67.21,17902.0,66.586,66.6256,66.5661,66.586,17902.0
2016-10-05 12:45:00,67.21,67.25,67.2,67.21,10854.0,66.586,66.6256,66.5761,66.586,10854.0
2016-10-05 12:50:00,67.22,67.24,67.2,67.23,10558.0,66.5959,66.6157,66.5761,66.6058,10558.0
2016-10-05 12:55:00,67.22,67.23,67.09,67.12,31904.0,66.5959,66.6058,66.4671,66.4968,31904.0
2016-10-05 13:00:00,67.12,67.18,67.12,67.13,12054.0,66.4968,66.5562,66.4968,66.5067,12054.0
2016-10-05 13:05:00,67.13,67.2,67.1,67.14,21154.0,66.5067,66.5761,66.477,66.5166,21154.0
2016-10-05 13:10:00,67.12,67.13,66.95,66.96,16136.0,66.4968,66.5067,66.3284,66.3383,16136.0
2016-10-05 13:15:00,66.96,66.97,66.89,66.9,27615.0,66.3383,66.3482,66.2689,66.2788,27615.0
2016-10-05 13:20:00,66.91,66.99,66.87,66.88,52847.0,66.2887,66.368,66.2491,66.259,52847.0
2016-10-05 13:25:00,66.89,66.92,66.86,66.91,15157.0,66.2689,66.2987,66.2392,66.2887,15157.0
2016-10-05 13:30:00,66.92,66.95,66.9,66.94,14512.0,66.2987,66.3284,66.2788,66.3185,14512.0
2016-10-05 13:35:00,66.96,67.04,66.96,66.99,10674.0,66.3383,66.4175,66.3383,66.368,10674.0
2016-10-05 13:40:00,67.0,67.04,66.98,67.02,14351.0,66.3779,66.4175,66.3581,66.3977,14351.0
2016-10-05 13:45:00,67.03,67.04,66.98,66.98,15433.0,66.4076,66.4175,66.3581,66.3581,15433.0
2016-10-05 13:50:00,66.97,67.02,66.97,67.01,22259.0,66.3482,66.3977,66.3482,66.3878,22259.0
2016-10-05 13:55:00,67.0,67.02,66.96,66.97,436551.0,66.3779,66.3977,66.3383,66.3482,436551.0
2016-10-05 14:00:00,66.95,66.98,66.87,66.88,360796.0,66.3284,66.3581,66.2491,66.259,360796.0
2016-10-05 14:05:00,66.89,66.9,66.84,66.86,27117.0,66.2689,66.2788,66.2194,66.2392,27117.0
2016-10-05 14:10:00,66.86,66.94,66.83,66.92,43813.0,66.2392,66.3185,66.2095,66.2987,43813.0
2016-10-05 14:15:00,66.93,66.98,66.91,66.96,27149.0,66.3086,66.3581,66.2887,66.3383,27149.0
2016-10-05 14:20:00,66.95,67.02,66.92,67.0,85079.0,66.3284,66.3977,66.2987,66.3779,85079.0
2016-10-05 14:25:00,66.99,66.99,66.91,66.92,14489.0,66.368,66.368,66.2887,66.2987,14489.0
2016-10-05 14:30:00,66.91,66.94,66.91,66.91,12196.0,66.2887,66.3185,66.2887,66.2887,12196.0
2016-10-05 14:35:00,66.9,66.9,66.8,66.8,19221.0,66.2788,66.2788,66.1798,66.1798,19221.0
2016-10-05 14:40:00,66.8,66.87,66.8,66.82,63359.0,66.1798,66.2491,66.1798,66.1996,63359.0
2016-10-05 14:45:00,66.81,66.85,66.8,66.81,12917.0,66.1897,66.2293,66.1798,66.1897,12917.0
2016-10-05 14:50:00,66.82,66.87,66.82,66.83,28497.0,66.1996,66.2491,66.1996,66.2095,28497.0
2016-10-05 14:55:00,66.8,66.91,66.8,66.91,16342.0,66.1798,66.2887,66.1798,66.2887,16342.0
2016-10-05 15:00:00,66.9,66.95,66.89,66.94,36406.0,66.2788,66.3284,66.2689,66.3185,36406.0
2016-10-05 15:05:00,66.94,66.95,66.84,66.86,17376.0,66.3185,66.3284,66.2194,66.2392,17376.0
2016-10-05 15:10:00,66.85,66.85,66.8,66.81,18888.0,66.2293,66.2293,66.1798,66.1897,18888.0
2016-10-05 15:15:00,66.81,66.82,66.7,66.71,56844.0,66.1897,66.1996,66.0807,66.0906,56844.0
2016-10-05 15:20:00,66.69,66.69,66.63,66.64,36164.0,66.0708,66.0708,66.0113,66.0213,36164.0
2016-10-05 15:25:00,66.63,66.65,66.6,66.6,31662.0,66.0113,66.0312,65.9816,65.9816,31662.0
2016-10-05 15:30:00,66.59,66.71,66.57,66.71,45053.0,65.9717,66.0906,65.9519,66.0906,45053.0
2016-10-05 15:35:00,66.7,66.78,66.68,66.75,37340.0,66.0807,66.16,66.0609,66.1302,37340.0
2016-10-05 15:40:00,66.76,66.87,66.73,66.84,52159.0,66.1401,66.2491,66.1104,66.2194,52159.0
2016-10-05 15:45:00,66.84,66.85,66.75,66.75,75628.0,66.2194,66.2293,66.1302,66.1302,75628.0
2016-10-05 15:50:00,66.76,66.85,66.76,66.81,88204.0,66.1401,66.2293,66.1401,66.1897,88204.0
2016-10-05 15:55:00,66.83,66.87,66.76,66.76,274499.0,66.2095,66.2491,66.1401,66.1401,274499.0
2016-10-06 09:30:00,65.7,65.9,65.15,65.19,244046.0,65.09,65.2881,64.5451,64.5847,244046.0
2016-10-06 09:35:00,65.19,65.32,64.94,65.28,298403.0,64.5847,64.7135,64.337,64.6739,298403.0
2016-10-06 09:40:00,65.26,65.36,65.12,65.25,130707.0,64.6541,64.7531,64.5154,64.6442,130707.0
2016-10-06 09:45:00,65.24,65.27,65.09,65.12,136662.0,64.6343,64.664,64.4856,64.5154,136662.0
2016-10-06 09:50:00,65.12,65.15,65.0,65.05,127161.0,64.5154,64.5451,64.3965,64.446,127161.0
2016-10-06 09:55:00,64.99,65.1,64.92,64.92,168725.0,64.3866,64.4956,64.3172,64.3172,168725.0
2016-10-06 10:00:00,64.92,64.98,64.72,64.81,142075.0,64.3172,64.3767,64.1191,64.2082,142075.0
2016-10-06 10:05:00,64.8,64.83,64.64,64.64,100985.0,64.1983,64.2281,64.0398,64.0398,100985.0
2016-10-06 10:10:00,64.67,64.79,64.48,64.62,185992.0,64.0695,64.1884,63.8813,64.02,185992.0
2016-10-06 10:15:00,64.6,64.63,64.51,64.57,100150.0,64.0002,64.0299,63.911,63.9705,100150.0
2016-10-06 10:20:00,64.57,64.74,64.5,64.73,75175.0,63.9705,64.1389,63.9011,64.129,75175.0
2016-10-06 10:25:00,64.73,65.09,64.71,65.06,158953.0,64.129,64.4856,64.1092,64.4559,158953.0
2016-10-06 10:30:00,65.05,65.06,64.83,64.84,54863.0,64.446,64.4559,64.2281,64.238,54863.0
2016-10-06 10:35:00,64.84,64.84,64.66,64.75,55735.0,64.238,64.238,64.0596,64.1488,55735.0
2016-10-06 10:40:00,64.72,64.91,64.72,64.89,22316.0,64.1191,64.3073,64.1191,64.2875,22316.0
2016-10-06 10:45:00,64.87,64.89,64.81,64.87,19004.0,64.2677,64.2875,64.2082,64.2677,19004.0
2016-10-06 10:50:00,64.87,64.97,64.83,64.88,120151.0,64.2677,64.3668,64.2281,64.2776,120151.0
2016-10-06 10:55:00,64.86,64.88,64.75,64.86,23461.0,64.2578,64.2776,64.1488,64.2578,23461.0
2016-10-06 11:00:00,64.85,64.9,64.71,64.73,105623.0,64.2479,64.2974,64.1092,64.129,105623.0
2016-10-06 11:05:00,64.75,64.75,64.56,64.59,66252.0,64.1488,64.1488,63.9606,63.9903,66252.0
2016-10-06 11:10:00,64.59,64.72,64.58,64.71,107903.0,63.9903,64.1191,63.9804,64.1092,107903.0
2016-10-06 11:15:00,64.72,64.81,64.7,64.76,40141.0,64.1191,64.2082,64.0993,64.1587,40141.0
2016-10-06 11:20:00,64.76,64.89,64.76,64.88,23590.0,64.1587,64.2875,64.1587,64.2776,23590.0
2016-10-06 11:25:00,64.88,65.21,64.87,65.18,288113.0,64.2776,64.6045,64.2677,64.5748,288113.0
2016-10-06 11:30:00,65.17,65.17,65.06,65.14,122676.0,64.5649,64.5649,64.4559,64.5352,122676.0
2016-10-06 11:35:00,65.12,65.15,65.07,65.12,26187.0,64.5154,64.5451,64.4658,64.5154,26187.0
2016-10-06 11:40:00,65.14,65.25,65.13,65.19,66828.0,64.5352,64.6442,64.5253,64.5847,66828.0
2016-10-06 11:45:00,65.19,65.42,65.15,65.29,43028.0,64.5847,64.8126,64.5451,64.6838,43028.0
2016-10-06 11:50:00,65.3,65.52,65.3,65.39,88931.0,64.6937,64.9117,64.6937,64.7829,88931.0
2016-10-06 11:55:00,65.39,65.48,65.32,65.39,53734.0,64.7829,64.872,64.7135,64.7829,53734.0
2016-10-06 12:00:00,65.42,65.53,65.42,65.51,24769.0,64.8126,64.9216,64.8126,64.9017,24769.0
2016-10-06 12:05:00,65.51,65.53,65.25,65.28,32132.0,64.9017,64.9216,64.6442,64.6739,32132.0
2016-10-06 12:10:00,65.28,65.39,65.28,65.34,5146.0,64.6739,64.7829,64.6739,64.7333,5146.0
2016-10-06 12:15:00,65.35,65.35,65.24,65.28,11214.0,64.7432,64.7432,64.6343,64.6739,11214.0
2016-10-06 12:20:00,65.25,65.25,65.12,65.16,35712.0,64.6442,64.6442,64.5154,64.555,35712.0
2016-10-06 12:25:00,65.16,65.24,65.12,65.2,20982.0,64.555,64.6343,64.5154,64.5946,20982.0
2016-10-06 12:30:00,65.19,65.27,65.15,65.25,21721.0,64.5847,64.664,64.5451,64.6442,21721.0
2016-10-06 12:35:00,65.23,65.23,65.08,65.09,53502.0,64.6243,64.6243,64.4757,64.4856,53502.0
2016-10-06 12:40:00,65.1,65.16,65.06,65.07,13397.0,64.4956,64.555,64.4559,64.4658,13397.0
2016-10-06 12:45:00,65.07,65.18,65.03,65.17,315506.0,64.4658,64.5748,64.4262,64.5649,315506.0
2016-10-06 12:50:00,65.16,65.17,65.08,65.14,36992.0,64.555,64.5649,64.4757,64.5352,36992.0
2016-10-06 12:55:00,65.12,65.14,65.04,65.05,77210.0,64.5154,64.5352,64.4361,64.446,77210.0
2016-10-06 13:00:00,65.05,65.09,65.04,65.06,64433.0,64.446,64.4856,64.4361,64.4559,64433.0
2016-10-06 13:05:00,65.07,65.09,65.04,65.08,24292.0,64.4658,64.4856,64.4361,64.4757,24292.0
2016-10-06 13:10:00,65.06,65.07,64.94,64.96,30639.0,64.4559,64.4658,64.337,64.3569,30639.0
2016-10-06 13:15:00,64.96,65.0,64.87,64.9,24374.0,64.3569,64.3965,64.2677,64.2974,24374.0
2016-10-06 13:20:00,64.91,64.95,64.9,64.93,16930.0,64.3073,64.3469,64.2974,64.3271,16930.0
2016-10-06 13:25:00,64.94,64.97,64.9,64.96,5108.0,64.337,64.3668,64.2974,64.3569,5108.0
2016-10-06 13:30:00,64.96,65.07,64.96,65.06,19049.0,64.3569,64.4658,64.3569,64.4559,19049.0
2016-10-06 13:35:00,65.06,65.06,65.01,65.01,4600.0,64.4559,64.4559,64.4064,64.4064,4600.0
2016-10-06 13:40:00,65.01,65.06,64.91,64.97,47903.0,64.4064,64.4559,64.3073,64.3668,47903.0
2016-10-06 13:45:00,64.94,64.98,64.87,64.87,22055.0,64.337,64.3767,64.2677,64.2677,22055.0
2016-10-06 13:50:00,64.85,64.9,64.82,64.83,30061.0,64.2479,64.2974,64.2182,64.2281,30061.0
2016-10-06 13:55:00,64.83,64.86,64.82,64.86,8760.0,64.2281,64.2578,64.2182,64.2578,8760.0
2016-10-06 14:00:00,64.86,64.88,64.81,64.82,52378.0,64.2578,64.2776,64.2082,64.2182,52378.0
2016-10-06 14:05:00,64.84,64.85,64.78,64.82,34781.0,64.238,64.2479,64.1785,64.2182,34781.0
2016-10-06 14:10:00,64.83,64.83,64.74,64.77,64200.0,64.2281,64.2281,64.1389,64.1686,64200.0
2016-10-06 14:15:00,64.76,64.79,64.7,64.77,20742.0,64.1587,64.1884,64.0993,64.1686,20742.0
2016-10-06 14:20:00,64.78,64.86,64.78,64.84,8758.0,64.1785,64.2578,64.1785,64.238,8758.0
2016-10-06 14:25:00,64.84,64.93,64.77,64.82,59362.0,64.238,64.3271,64.1686,64.2182,59362.0
2016-10-06 14:30:00,64.83,64.92,64.8,64.82,29393.0,64.2281,64.3172,64.1983,64.2182,29393.0
2016-10-06 14:35:00,64.84,64.85,64.8,64.8,12864.0,64.238,64.2479,64.1983,64.1983,12864.0
2016-10-06 14:40:00,64.8,64.85,64.76,64.85,22396.0,64.1983,64.2479,64.1587,64.2479,22396.0
2016-10-06 14:45:00,64.87,64.88,64.7,64.76,78711.0,64.2677,64.2776,64.0993,64.1587,78711.0
2016-10-06 14:50:00,64.75,64.82,64.74,64.78,14924.0,64.1488,64.2182,64.1389,64.1785,14924.0
2016-10-06 14:55:00,64.78,64.79,64.74,64.76,14625.0,64.1785,64.1884,64.1389,64.1587,14625.0
2016-10-06 15:00:00,64.78,64.8,64.73,64.78,23846.0,64.1785,64.1983,64.129,64.1785,23846.0
2016-10-06 15:05:00,64.78,64.83,64.77,64.8,26841.0,64.1785,64.2281,64.1686,64.1983,26841.0
2016-10-06 15:10:00,64.79,64.79,64.69,64.74,88782.0,64.1884,64.1884,64.0894,64.1389,88782.0
2016-10-06 15:15:00,64.72,64.75,64.62,64.63,59331.0,64.1191,64.1488,64.02,64.0299,59331.0
2016-10-06 15:20:00,64.63,64.67,64.62,64.66,45681.0,64.0299,64.0695,64.02,64.0596,45681.0
2016-10-06 15:25:00,64.67,64.67,64.58,64.6,67660.0,64.0695,64.0695,63.9804,64.0002,67660.0
2016-10-06 15:30:00,64.61,64.7,64.56,64.68,151604.0,64.0101,64.0993,63.9606,64.0795,151604.0
2016-10-06 15:35:00,64.69,64.69,64.57,64.57,113718.0,64.0894,64.0894,63.9705,63.9705,113718.0
2016-10-06 15:40:00,64.57,64.62,64.56,64.61,86718.0,63.9705,64.02,63.9606,64.0101,86718.0
2016-10-06 15:45:00,64.6,64.71,64.59,64.7,78376.0,64.0002,64.1092,63.9903,64.0993,78376.0
2016-10-06 15:50:00,64.69,64.69,64.63,64.66,111247.0,64.0894,64.0894,64.0299,64.0596,111247.0
2016-10-06 15:55:00,64.65,64.7,64.61,64.65,252984.0,64.0497,64.0993,64.0101,64.0497,252984.0
2016-10-07 09:30:00,64.65,64.81,64.27,64.37,202115.0,64.0497,64.2082,63.6733,63.7723,202115.0
2016-10-07 09:35:00,64.37,64.37,64.2,64.31,156470.0,63.7723,63.7723,63.6039,63.7129,156470.0
2016-10-07 09:40:00,64.25,64.34,64.04,64.06,125575.0,63.6534,63.7426,63.4454,63.4652,125575.0
2016-10-07 09:45:00,64.07,64.26,64.02,64.07,122481.0,63.4751,63.6634,63.4256,63.4751,122481.0
2016-10-07 09:50:00,64.09,64.55,64.07,64.55,161335.0,63.4949,63.9507,63.4751,63.9507,161335.0
2016-10-07 09:55:00,64.48,64.62,64.3,64.51,66029.0,63.8813,64.02,63.703,63.911,66029.0
2016-10-07 10:00:00,64.51,64.53,64.42,64.48,31175.0,63.911,63.9308,63.8219,63.8813,31175.0
2016-10-07 10:05:00,64.44,64.66,64.39,64.65,46875.0,63.8417,64.0596,63.7921,64.0497,46875.0
2016-10-07 10:10:00,64.59,64.79,64.57,64.78,97061.0,63.9903,64.1884,63.9705,64.1785,97061.0
2016-10-07 10:15:00,64.79,64.85,64.73,64.76,108675.0,64.1884,64.2479,64.129,64.1587,108675.0
2016-10-07 10:20:00,64.74,64.89,64.72,64.76,45295.0,64.1389,64.2875,64.1191,64.1587,45295.0
2016-10-07 10:25:00,64.76,64.83,64.63,64.64,26841.0,64.1587,64.2281,64.0299,64.0398,26841.0
2016-10-07 10:30:00,64.67,64.7,64.5,64.52,20341.0,64.0695,64.0993,63.9011,63.9209,20341.0
2016-10-07 10:35:00,64.51,64.56,64.3,64.55,62947.0,63.911,63.9606,63.703,63.9507,62947.0
2016-10-07 10:40:00,64.53,64.53,64.27,64.27,25257.0,63.9308,63.9308,63.6733,63.6733,25257.0
2016-10-07 10:45:00,64.31,64.37,64.28,64.34,45707.0,63.7129,63.7723,63.6832,63.7426,45707.0
2016-10-07 10:50:00,64.37,64.47,64.36,64.45,16869.0,63.7723,63.8714,63.7624,63.8516,16869.0
2016-10-07 10:55:00,64.43,64.46,64.39,64.4,49461.0,63.8318,63.8615,63.7921,63.8021,49461.0
2016-10-07 11:00:00,64.41,64.44,64.32,64.44,44637.0,63.812,63.8417,63.7228,63.8417,44637.0
2016-10-07 11:05:00,64.42,64.51,64.42,64.45,4689.0,63.8219,63.911,63.8219,63.8516,4689.0
2016-10-07 11:10:00,64.43,64.44,64.34,64.42,21501.0,63.8318,63.8417,63.7426,63.8219,21501.0
2016-10-07 11:15:00,64.43,64.45,64.37,64.42,22894.0,63.8318,63.8516,63.7723,63.8219,22894.0
2016-10-07 11:20:00,64.43,64.47,64.36,64.37,21499.0,63.8318,63.8714,63.7624,63.7723,21499.0
2016-10-07 11:25:00,64.36,64.37,64.3,64.34,12327.0,63.7624,63.7723,63.703,63.7426,12327.0
2016-10-07 11:30:00,64.32,64.33,64.13,64.13,29083.0,63.7228,63.7327,63.5346,63.5346,29083.0
2016-10-07 11:35:00,64.13,64.15,64.02,64.05,59714.0,63.5346,63.5544,63.4256,63.4553,59714.0
2016-10-07 11:40:00,64.04,64.04,63.89,63.93,54328.0,63.4454,63.4454,63.2968,63.3364,54328.0
2016-10-07 11:45:00,63.92,64.0,63.77,63.87,189810.0,63.3265,63.4058,63.1779,63.277,189810.0
2016-10-07 11:50:00,63.86,64.03,63.82,64.02,38513.0,63.2671,63.4355,63.2274,63.4256,38513.0
2016-10-07 11:55:00,64.01,64.02,63.87,63.9,90964.0,63.4157,63.4256,63.277,63.3067,90964.0
2016-10-07 12:00:00,63.87,64.1,63.87,63.99,49544.0,63.277,63.5048,63.277,63.3959,49544.0
2016-10-07 12:05:00,63.98,63.98,63.91,63.96,11331.0,63.386,63.386,63.3166,63.3661,11331.0
2016-10-07 12:10:00,63.93,63.93,63.82,63.86,27561.0,63.3364,63.3364,63.2274,63.2671,27561.0
2016-10-07 12:15:00,63.85,63.85,63.7,63.73,25642.0,63.2572,63.2572,63.1086,63.1383,25642.0
2016-10-07 12:20:00,63.72,63.75,63.66,63.68,37840.0,63.1284,63.1581,63.0689,63.0887,37840.0
2016-10-07 12:25:00,63.67,63.71,63.66,63.7,28644.0,63.0788,63.1185,63.0689,63.1086,28644.0
2016-10-07 12:30:00,63.67,63.69,63.59,63.61,38547.0,63.0788,63.0986,62.9996,63.0194,38547.0
2016-10-07 12:35:00,63.6,63.67,63.55,63.59,44085.0,63.0095,63.0788,62.9599,62.9996,44085.0
2016-10-07 12:40:00,63.57,63.58,63.49,63.55,38698.0,62.9798,62.9897,62.9005,62.9599,38698.0
2016-10-07 12:45:00,63.54,63.74,63.49,63.71,52259.0,62.95,63.1482,62.9005,63.1185,52259.0
2016-10-07 12:50:00,63.72,63.74,63.63,63.68,28165.0,63.1284,63.1482,63.0392,63.0887,28165.0
2016-10-07 12:55:00,63.67,63.69,63.59,63.65,48314.0,63.0788,63.0986,62.9996,63.059,48314.0
2016-10-07 13:00:00,63.62,63.62,63.47,63.53,37932.0,63.0293,63.0293,62.8807,62.9401,37932.0
2016-10-07 13:05:00,63.53,63.6,63.53,63.55,21520.0,62.9401,63.0095,62.9401,62.9599,21520.0
2016-10-07 13:10:00,63.55,63.62,63.55,63.59,7800.0,62.9599,63.0293,62.9599,62.9996,7800.0
2016-10-07 13:15:00,63.59,63.64,63.56,63.63,8715.0,62.9996,63.0491,62.9699,63.0392,8715.0
2016-10-07 13:20:00,63.61,63.65,63.48,63.48,96600.0,63.0194,63.059,62.8906,62.8906,96600.0
2016-10-07 13:25:00,63.47,63.67,63.46,63.65,125089.0,62.8807,63.0788,62.8708,63.059,125089.0
2016-10-07 13:30:00,63.65,63.92,63.65,63.91,124374.0,63.059,63.3265,63.059,63.3166,124374.0
2016-10-07 13:35:00,63.91,63.93,63.86,63.9,123469.0,63.3166,63.3364,63.2671,63.3067,123469.0
2016-10-07 13:40:00,63.92,64.01,63.85,63.87,20942.0,63.3265,63.4157,63.2572,63.277,20942.0
2016-10-07 13:45:00,63.89,63.93,63.83,63.85,21490.0,63.2968,63.3364,63.2373,63.2572,21490.0
2016-10-07 13:50:00,63.86,63.86,63.74,63.74,44904.0,63.2671,63.2671,63.1482,63.1482,44904.0
2016-10-07 13:55:00,63.73,63.74,63.68,63.74,10631.0,63.1383,63.1482,63.0887,63.1482,10631.0
2016-10-07 14:00:00,63.75,63.76,63.61,63.61,8984.0,63.1581,63.168,63.0194,63.0194,8984.0
2016-10-07 14:05:00,63.61,63.61,63.53,63.59,30826.0,63.0194,63.0194,62.9401,62.9996,30826.0
2016-10-07 14:10:00,63.61,63.72,63.61,63.66,32932.0,63.0194,63.1284,63.0194,63.0689,32932.0
2016-10-07 14:15:00,63.68,63.68,63.58,63.6,37291.0,63.0887,63.0887,62.9897,63.0095,37291.0
2016-10-07 14:20:00,63.58,63.75,63.57,63.75,348406.0,62.9897,63.1581,62.9798,63.1581,348406.0
2016-10-07 14:25:00,63.71,63.75,63.65,63.65,16177.0,63.1185,63.1581,63.059,63.059,16177.0
2016-10-07 14:30:00,63.66,63.72,63.65,63.66,34971.0,63.0689,63.1284,63.059,63.0689,34971.0
2016-10-07 14:35:00,63.66,63.69,63.64,63.65,24422.0,63.0689,63.0986,63.0491,63.059,24422.0
2016-10-07 14:40:00,63.67,63.71,63.63,63.68,16135.0,63.0788,63.1185,63.0392,63.0887,16135.0
2016-10-07 14:45:00,63.68,63.79,63.68,63.77,38264.0,63.0887,63.1977,63.0887,63.1779,38264.0
2016-10-07 14:50:00,63.78,63.82,63.73,63.75,14212.0,63.1878,63.2274,63.1383,63.1581,14212.0
2016-10-07 14:55:00,63.76,63.83,63.76,63.8,18032.0,63.168,63.2373,63.168,63.2076,18032.0
2016-10-07 15:00:00,63.81,63.95,63.81,63.9,35104.0,63.2175,63.3562,63.2175,63.3067,35104.0
2016-10-07 15:05:00,63.9,64.03,63.9,63.99,63172.0,63.3067,63.4355,63.3067,63.3959,63172.0
2016-10-07 15:10:00,63.99,64.01,63.96,63.96,10135.0,63.3959,63.4157,63.3661,63.3661,10135.0
2016-10-07 15:15:00,63.98,64.0,63.93,63.94,15130.0,63.386,63.4058,63.3364,63.3463,15130.0
2016-10-07 15:20:00,63.94,63.99,63.93,63.98,26500.0,63.3463,63.3959,63.3364,63.386,26500.0
2016-10-07 15:25:00,63.97,64.05,63.97,64.01,24551.0,63.376,63.4553,63.376,63.4157,24551.0
2016-10-07 15:30:00,64.02,64.11,64.02,64.06,70876.0,63.4256,63.5147,63.4256,63.4652,70876.0
2016-10-07 15:35:00,64.07,64.08,64.01,64.03,30149.0,63.4751,63.485,63.4157,63.4355,30149.0
2016-10-07 15:40:00,64.03,64.08,64.02,64.06,36142.0,63.4355,63.485,63.4256,63.4652,36142.0
2016-10-07 15:45:00,64.06,64.08,64.01,64.06,69272.0,63.4652,63.485,63.4157,63.4652,69272.0
2016-10-07 15:50:00,64.06,64.17,64.06,64.17,141907.0,63.4652,63.5742,63.4652,63.5742,141907.0
2016-10-07 15:55:00,64.18,64.35,64.17,64.22,496076.0,63.5841,63.7525,63.5742,63.6237,496076.0
2016-10-10 09:30:00,64.9,65.28,64.8,65.18,283276.0,64.2974,64.6739,64.1983,64.5748,283276.0
2016-10-10 09:35:00,65.18,65.32,65.06,65.09,94446.0,64.5748,64.7135,64.4559,64.4856,94446.0
2016-10-10 09:40:00,65.08,65.28,64.92,65.06,76566.0,64.4757,64.6739,64.3172,64.4559,76566.0
2016-10-10 09:45:00,65.1,65.25,65.1,65.17,171740.0,64.4956,64.6442,64.4956,64.5649,171740.0
2016-10-10 09:50:00,65.23,65.35,65.1,65.12,86136.0,64.6243,64.7432,64.4956,64.5154,86136.0
2016-10-10 09:55:00,65.11,65.31,65.1,65.3,57204.0,64.5055,64.7036,64.4956,64.6937,57204.0
2016-10-10 10:00:00,65.29,65.45,65.29,65.31,76918.0,64.6838,64.8423,64.6838,64.7036,76918.0
2016-10-10 10:05:00,65.33,65.4,65.19,65.26,62115.0,64.7234,64.7928,64.5847,64.6541,62115.0
2016-10-10 10:10:00,65.26,65.27,65.15,65.24,115501.0,64.6541,64.664,64.5451,64.6343,115501.0
2016-10-10 10:15:00,65.26,65.46,65.25,65.38,182718.0,64.6541,64.8522,64.6442,64.773,182718.0
2016-10-10 10:20:00,65.38,65.41,65.23,65.26,109934.0,64.773,64.8027,64.6243,64.6541,109934.0
2016-10-10 10:25:00,65.27,65.35,65.25,65.26,55447.0,64.664,64.7432,64.6442,64.6541,55447.0
2016-10-10 10:30:00,65.28,65.43,65.28,65.4,135390.0,64.6739,64.8225,64.6739,64.7928,135390.0
2016-10-10 10:35:00,65.4,65.42,65.34,65.39,67848.0,64.7928,64.8126,64.7333,64.7829,67848.0
2016-10-10 10:40:00,65.39,65.45,65.35,65.37,42394.0,64.7829,64.8423,64.7432,64.763,42394.0
2016-10-10 10:45:00,65.36,65.44,65.35,65.39,72535.0,64.7531,64.8324,64.7432,64.7829,72535.0
2016-10-10 10:50:00,65.39,65.51,65.39,65.44,51481.0,64.7829,64.9017,64.7829,64.8324,51481.0
2016-10-10 10:55:00,65.45,65.54,65.45,65.46,21505.0,64.8423,64.9315,64.8423,64.8522,21505.0
2016-10-10 11:00:00,65.46,65.48,65.34,65.43,30856.0,64.8522,64.872,64.7333,64.8225,30856.0
2016-10-10 11:05:00,65.42,65.43,65.35,65.39,217954.0,64.8126,64.8225,64.7432,64.7829,217954.0
2016-10-10 11:10:00,65.4,65.47,65.36,65.47,15128.0,64.7928,64.8621,64.7531,64.8621,15128.0
2016-10-10 11:15:00,65.51,65.56,65.49,65.53,86473.0,64.9017,64.9513,64.8819,64.9216,86473.0
2016-10-10 11:20:00,65.52,65.65,65.51,65.57,41970.0,64.9117,65.0404,64.9017,64.9612,41970.0
2016-10-10 11:25:00,65.59,65.61,65.5,65.61,59716.0,64.981,65.0008,64.8918,65.0008,59716.0
2016-10-10 11:30:00,65.61,65.72,65.6,65.66,27523.0,65.0008,65.1098,64.9909,65.0504,27523.0
2016-10-10 11:35:00,65.68,65.76,65.68,65.73,42674.0,65.0702,65.1494,65.0702,65.1197,42674.0
2016-10-10 11:40:00,65.73,65.74,65.6,65.62,17243.0,65.1197,65.1296,64.9909,65.0107,17243.0
2016-10-10 11:45:00,65.61,65.64,65.55,65.64,24500.0,65.0008,65.0305,64.9414,65.0305,24500.0
2016-10-10 11:50:00,65.63,65.7,65.62,65.7,144733.0,65.0206,65.09,65.0107,65.09,144733.0
2016-10-10 11:55:00,65.71,65.72,65.48,65.6,123452.0,65.0999,65.1098,64.872,64.9909,123452.0
2016-10-10 12:00:00,65.6,65.69,65.47,65.47,131972.0,64.9909,65.0801,64.8621,64.8621,131972.0
2016-10-10 12:05:00,65.47,65.51,65.3,65.45,136236.0,64.8621,64.9017,64.6937,64.8423,136236.0
2016-10-10 12:10:00,65.45,65.49,65.42,65.49,51526.0,64.8423,64.8819,64.8126,64.8819,51526.0
2016-10-10 12:15:00,65.47,65.56,65.44,65.55,20933.0,64.8621,64.9513,64.8324,64.9414,20933.0
2016-10-10 12:20:00,65.53,65.57,65.51,65.55,29931.0,64.9216,64.9612,64.9017,64.9414,29931.0
2016-10-10 12:25:00,65.52,65.59,65.44,65.58,95790.0,64.9117,64.981,64.8324,64.9711,95790.0
2016-10-10 12:30:00,65.56,65.72,65.55,65.69,40129.0,64.9513,65.1098,64.9414,65.0801,40129.0
2016-10-10 12:35:00,65.68,65.72,65.63,65.67,60645.0,65.0702,65.1098,65.0206,65.0603,60645.0
2016-10-10 12:40:00,65.68,65.74,65.67,65.73,132512.0,65.0702,65.1296,65.0603,65.1197,132512.0
2016-10-10 12:45:00,65.71,65.74,65.7,65.74,42728.0,65.0999,65.1296,65.09,65.1296,42728.0
2016-10-10 12:50:00,65.74,65.75,65.66,65.68,8517.0,65.1296,65.1395,65.0504,65.0702,8517.0
2016-10-10 12:55:00,65.66,65.7,65.62,65.65,12291.0,65.0504,65.09,65.0107,65.0404,12291.0
2016-10-10 13:00:00,65.64,65.75,65.62,65.74,20418.0,65.0305,65.1395,65.0107,65.1296,20418.0
2016-10-10 13:05:00,65.74,65.78,65.71,65.77,11192.0,65.1296,65.1692,65.0999,65.1593,11192.0
2016-10-10 13:10:00,65.76,65.78,65.68,65.68,26568.0,65.1494,65.1692,65.0702,65.0702,26568.0
2016-10-10 13:15:00,65.71,65.71,65.6,65.61,20755.0,65.0999,65.0999,64.9909,65.0008,20755.0
2016-10-10 13:20:00,65.6,65.61,65.49,65.53,155961.0,64.9909,65.0008,64.8819,64.9216,155961.0
2016-10-10 13:25:00,65.53,65.6,65.5,65.55,64280.0,64.9216,64.9909,64.8918,64.9414,64280.0
2016-10-10 13:30:00,65.54,65.6,65.53,65.56,41034.0,64.9315,64.9909,64.9216,64.9513,41034.0
2016-10-10 13:35:00,65.56,65.64,65.54,65.59,87700.0,64.9513,65.0305,64.9315,64.981,87700.0
2016-10-10 13:40:00,65.58,65.63,65.57,65.61,12651.0,64.9711,65.0206,64.9612,65.0008,12651.0
2016-10-10 13:45:00,65.61,65.63,65.55,65.63,8955.0,65.0008,65.0206,64.9414,65.0206,8955.0
2016-10-10 13:50:00,65.62,65.65,65.58,65.63,5969.0,65.0107,65.0404,64.9711,65.0206,5969.0
2016-10-10 13:55:00,65.61,65.61,65.57,65.58,6681.0,65.0008,65.0008,64.9612,64.9711,6681.0
2016-10-10 14:00:00,65.6,65.61,65.48,65.48,14411.0,64.9909,65.0008,64.872,64.872,14411.0
2016-10-10 14:05:00,65.5,65.56,65.49,65.53,13024.0,64.8918,64.9513,64.8819,64.9216,13024.0
2016-10-10 14:10:00,65.53,65.62,65.51,65.59,54267.0,64.9216,65.0107,64.9017,64.981,54267.0
2016-10-10 14:15:00,65.6,65.72,65.6,65.69,57287.0,64.9909,65.1098,64.9909,65.0801,57287.0
2016-10-10 14:20:00,65.69,65.72,65.62,65.69,62505.0,65.0801,65.1098,65.0107,65.0801,62505.0
2016-10-10 14:25:00,65.7,65.7,65.59,65.6,20275.0,65.09,65.09,64.981,64.9909,20275.0
2016-10-10 14:30:00,65.58,65.61,65.54,65.61,26478.0,64.9711,65.0008,64.9315,65.0008,26478.0
2016-10-10 14:35:00,65.6,65.63,65.58,65.62,26440.0,64.9909,65.0206,64.9711,65.0107,26440.0
2016-10-10 14:40:00,65.62,65.66,65.61,65.64,57202.0,65.0107,65.0504,65.0008,65.0305,57202.0
2016-10-10 14:45:00,65.62,65.69,65.59,65.66,49656.0,65.0107,65.0801,64.981,65.0504,49656.0
2016-10-10 14:50:00,65.66,65.76,65.65,65.74,94851.0,65.0504,65.1494,65.0404,65.1296,94851.0
2016-10-10 14:55:00,65.73,65.73,65.64,65.68,14413.0,65.1197,65.1197,65.0305,65.0702,14413.0
2016-10-10 15:00:00,65.68,65.69,65.61,65.67,84471.0,65.0702,65.0801,65.0008,65.0603,84471.0
2016-10-10 15:05:00,65.69,65.7,65.61,65.61,8090.0,65.0801,65.09,65.0008,65.0008,8090.0
2016-10-10 15:10:00,65.6,65.63,65.55,65.57,23165.0,64.9909,65.0206,64.9414,64.9612,23165.0
2016-10-10 15:15:00,65.57,65.63,65.57,65.58,26764.0,64.9612,65.0206,64.9612,64.9711,26764.0
2016-10-10 15:20:00,65.58,65.6,65.54,65.58,25823.0,64.9711,64.9909,64.9315,64.9711,25823.0
2016-10-10 15:25:00,65.58,65.67,65.56,65.6,95879.0,64.9711,65.0603,64.9513,64.9909,95879.0
2016-10-10 15:30:00,65.6,65.68,65.55,65.56,144198.0,64.9909,65.0702,64.9414,64.9513,144198.0
2016-10-10 15:35:00,65.57,65.65,65.55,65.58,226923.0,64.9612,65.0404,64.9414,64.9711,226923.0
2016-10-10 15:40:00,65.58,65.64,65.54,65.56,86567.0,64.9711,65.0305,64.9315,64.9513,86567.0
2016-10-10 15:45:00,65.54,65.58,65.43,65.45,76257.0,64.9315,64.9711,64.8225,64.8423,76257.0
2016-10-10 15:50:00,65.46,65.49,65.41,65.44,61916.0,64.8522,64.8819,64.8027,64.8324,61916.0
2016-10-10 15:55:00,65.44,65.52,65.39,65.48,247374.0,64.8324,64.9117,64.7829,64.872,247374.0
2016-10-11 09:30:00,64.87,65.1,64.71,64.88,150695.0,64.2677,64.4956,64.1092,64.2776,150695.0
2016-10-11 09:35:00,64.88,65.4,64.85,65.38,170335.0,64.2776,64.7928,64.2479,64.773,170335.0
2016-10-11 09:40:00,65.34,65.57,65.2,65.39,222965.0,64.7333,64.9612,64.5946,64.7829,222965.0
2016-10-11 09:45:00,65.31,65.31,64.94,65.06,78580.0,64.7036,64.7036,64.337,64.4559,78580.0
2016-10-11 09:50:00,65.02,65.02,64.8,64.85,52424.0,64.4163,64.4163,64.1983,64.2479,52424.0
2016-10-11 09:55:00,64.82,65.09,64.79,64.95,78432.0,64.2182,64.4856,64.1884,64.3469,78432.0
2016-10-11 10:00:00,64.94,64.94,64.74,64.89,29817.0,64.337,64.337,64.1389,64.2875,29817.0
2016-10-11 10:05:00,64.87,64.87,64.72,64.73,39323.0,64.2677,64.2677,64.1191,64.129,39323.0
2016-10-11 10:10:00,64.71,64.71,64.37,64.65,126228.0,64.1092,64.1092,63.7723,64.0497,126228.0
2016-10-11 10:15:00,64.66,64.66,64.5,64.61,32853.0,64.0596,64.0596,63.9011,64.0101,32853.0
2016-10-11 10:20:00,64.61,64.61,64.43,64.55,42625.0,64.0101,64.0101,63.8318,63.9507,42625.0
2016-10-11 10:25:00,64.54,64.55,64.41,64.48,49153.0,63.9408,63.9507,63.812,63.8813,49153.0
2016-10-11 10:30:00,64.51,64.51,64.38,64.48,26586.0,63.911,63.911,63.7822,63.8813,26586.0
2016-10-11 10:35:00,64.49,64.62,64.45,64.45,74031.0,63.8912,64.02,63.8516,63.8516,74031.0
2016-10-11 10:40:00,64.42,64.49,64.36,64.48,40308.0,63.8219,63.8912,63.7624,63.8813,40308.0
2016-10-11 10:45:00,64.47,64.47,64.36,64.44,17489.0,63.8714,63.8714,63.7624,63.8417,17489.0
2016-10-11 10:50:00,64.42,64.42,64.15,64.24,66160.0,63.8219,63.8219,63.5544,63.6435,66160.0
2016-10-11 10:55:00,64.23,64.27,64.09,64.1,54930.0,63.6336,63.6733,63.4949,63.5048,54930.0
2016-10-11 11:00:00,64.1,64.14,64.01,64.1,83112.0,63.5048,63.5445,63.4157,63.5048,83112.0
2016-10-11 11:05:00,64.1,64.15,64.03,64.13,30585.0,63.5048,63.5544,63.4355,63.5346,30585.0
2016-10-11 11:10:00,64.14,64.17,64.07,64.15,66286.0,63.5445,63.5742,63.4751,63.5544,66286.0
2016-10-11 11:15:00,64.14,64.2,64.08,64.16,87142.0,63.5445,63.6039,63.485,63.5643,87142.0
2016-10-11 11:20:00,64.14,64.14,63.96,64.04,82614.0,63.5445,63.5445,63.3661,63.4454,82614.0
2016-10-11 11:25:00,64.06,64.1,63.92,63.94,62426.0,63.4652,63.5048,63.3265,63.3463,62426.0
2016-10-11 11:30:00,63.93,64.04,63.91,64.03,86812.0,63.3364,63.4454,63.3166,63.4355,86812.0
2016-10-11 11:35:00,64.03,64.03,63.96,64.01,24998.0,63.4355,63.4355,63.3661,63.4157,24998.0
2016-10-11 11:40:00,63.99,64.07,63.97,64.06,96636.0,63.3959,63.4751,63.376,63.4652,96636.0
2016-10-11 11:45:00,64.08,64.08,63.95,64.01,205247.0,63.485,63.485,63.3562,63.4157,205247.0
2016-10-11 11:50:00,63.97,63.98,63.8,63.98,105753.0,63.376,63.386,63.2076,63.386,105753.0
2016-10-11 11:55:00,63.97,63.97,63.84,63.9,70560.0,63.376,63.376,63.2473,63.3067,70560.0
2016-10-11 12:00:00,63.9,63.93,63.74,63.81,77336.0,63.3067,63.3364,63.1482,63.2175,77336.0
2016-10-11 12:05:00,63.81,63.81,63.68,63.7,29960.0,63.2175,63.2175,63.0887,63.1086,29960.0
2016-10-11 12:10:00,63.69,63.7,63.59,63.59,48207.0,63.0986,63.1086,62.9996,62.9996,48207.0
2016-10-11 12:15:00,63.6,63.72,63.52,63.72,74585.0,63.0095,63.1284,62.9302,63.1284,74585.0
2016-10-11 12:20:00,63.72,63.76,63.65,63.69,36615.0,63.1284,63.168,63.059,63.0986,36615.0
2016-10-11 12:25:00,63.7,63.75,63.62,63.73,39957.0,63.1086,63.1581,63.0293,63.1383,39957.0
2016-10-11 12:30:00,63.74,63.74,63.65,63.65,31833.0,63.1482,63.1482,63.059,63.059,31833.0
2016-10-11 12:35:00,63.65,63.71,63.57,63.71,29036.0,63.059,63.1185,62.9798,63.1185,29036.0
2016-10-11 12:40:00,63.69,63.79,63.68,63.78,45373.0,63.0986,63.1977,63.0887,63.1878,45373.0
2016-10-11 12:45:00,63.79,63.9,63.75,63.86,32991.0,63.1977,63.3067,63.1581,63.2671,32991.0
2016-10-11 12:50:00,63.84,63.84,63.73,63.79,19893.0,63.2473,63.2473,63.1383,63.1977,19893.0
2016-10-11 12:55:00,63.78,63.79,63.68,63.79,22526.0,63.1878,63.1977,63.0887,63.1977,22526.0
2016-10-11 13:00:00,63.77,63.77,63.68,63.75,28845.0,63.1779,63.1779,63.0887,63.1581,28845.0
2016-10-11 13:05:00,63.72,63.8,63.72,63.76,34108.0,63.1284,63.2076,63.1284,63.168,34108.0
2016-10-11 13:10:00,63.78,63.79,63.62,63.65,38629.0,63.1878,63.1977,63.0293,63.059,38629.0
2016-10-11 13:15:00,63.63,63.64,63.54,63.57,52694.0,63.0392,63.0491,62.95,62.9798,52694.0
2016-10-11 13:20:00,63.55,63.64,63.55,63.62,17352.0,62.9599,63.0491,62.9599,63.0293,17352.0
2016-10-11 13:25:00,63.63,63.8,63.62,63.74,63490.0,63.0392,63.2076,63.0293,63.1482,63490.0
2016-10-11 13:30:00,63.74,63.74,63.64,63.69,13750.0,63.1482,63.1482,63.0491,63.0986,13750.0
2016-10-11 13:35:00,63.68,63.71,63.59,63.6,28773.0,63.0887,63.1185,62.9996,63.0095,28773.0
2016-10-11 13:40:00,63.6,63.62,63.52,63.55,48403.0,63.0095,63.0293,62.9302,62.9599,48403.0
2016-10-11 13:45:00,63.54,63.54,63.36,63.38,71205.0,62.95,62.95,62.7717,62.7915,71205.0
2016-10-11 13:50:00,63.39,63.4,63.31,63.31,55295.0,62.8014,62.8113,62.7222,62.7222,55295.0
2016-10-11 13:55:00,63.32,63.38,63.27,63.33,30577.0,62.7321,62.7915,62.6825,62.742,30577.0
2016-10-11 14:00:00,63.31,63.35,63.27,63.31,253065.0,62.7222,62.7618,62.6825,62.7222,253065.0
2016-10-11 14:05:00,63.3,63.37,63.23,63.37,37080.0,62.7123,62.7816,62.6429,62.7816,37080.0
2016-10-11 14:10:00,63.38,63.44,63.37,63.39,33934.0,62.7915,62.851,62.7816,62.8014,33934.0
2016-10-11 14:15:00,63.38,63.38,63.07,63.1,60554.0,62.7915,62.7915,62.4844,62.5141,60554.0
2016-10-11 14:20:00,63.09,63.11,63.01,63.08,66668.0,62.5042,62.524,62.425,62.4943,66668.0
2016-10-11 14:25:00,63.09,63.09,62.99,63.05,118391.0,62.5042,62.5042,62.4051,62.4646,118391.0
2016-10-11 14:30:00,63.07,63.15,62.85,62.86,261477.0,62.4844,62.5637,62.2664,62.2764,261477.0
2016-10-11 14:35:00,62.87,63.05,62.87,63.04,113333.0,62.2863,62.4646,62.2863,62.4547,113333.0
2016-10-11 14:40:00,63.05,63.15,63.01,63.12,53489.0,62.4646,62.5637,62.425,62.5339,53489.0
2016-10-11 14:45:00,63.13,63.48,63.12,63.46,206307.0,62.5438,62.8906,62.5339,62.8708,206307.0
2016-10-11 14:50:00,63.45,63.46,63.25,63.42,64095.0,62.8609,62.8708,62.6627,62.8312,64095.0
2016-10-11 14:55:00,63.42,63.43,63.35,63.37,36364.0,62.8312,62.8411,62.7618,62.7816,36364.0
2016-10-11 15:00:00,63.36,63.36,63.25,63.26,66509.0,62.7717,62.7717,62.6627,62.6726,66509.0
2016-10-11 15:05:00,63.25,63.32,63.21,63.31,25765.0,62.6627,62.7321,62.6231,62.7222,25765.0
2016-10-11 15:10:00,63.32,63.5,63.32,63.46,41024.0,62.7321,62.9104,62.7321,62.8708,41024.0
2016-10-11 15:15:00,63.44,63.67,63.41,63.63,107869.0,62.851,63.0788,62.8212,63.0392,107869.0
2016-10-11 15:20:00,63.65,63.71,63.55,63.67,51429.0,63.059,63.1185,62.9599,63.0788,51429.0
2016-10-11 15:25:00,63.68,63.71,63.58,63.6,63276.0,63.0887,63.1185,62.9897,63.0095,63276.0
2016-10-11 15:30:00,63.61,63.62,63.52,63.53,73365.0,63.0194,63.0293,62.9302,62.9401,73365.0
2016-10-11 15:35:00,63.52,63.52,63.4,63.44,65448.0,62.9302,62.9302,62.8113,62.851,65448.0
2016-10-11 15:40:00,63.43,63.46,63.33,63.39,160240.0,62.8411,62.8708,62.742,62.8014,160240.0
2016-10-11 15:45:00,63.39,63.54,63.37,63.5,104202.0,62.8014,62.95,62.7816,62.9104,104202.0
2016-10-11 15:50:00,63.49,63.49,63.4,63.46,175163.0,62.9005,62.9005,62.8113,62.8708,175163.0
2016-10-11 15:55:00,63.45,63.49,63.39,63.45,233915.0,62.8609,62.9005,62.8014,62.8609,233915.0
2016-10-12 09:30:00,63.36,63.55,62.98,63.09,81901.0,62.7717,62.9599,62.3952,62.5042,81901.0
2016-10-12 09:35:00,63.09,63.11,62.68,62.84,95798.0,62.5042,62.524,62.098,62.2565,95798.0
2016-10-12 09:40:00,62.83,63.18,62.82,63.08,80749.0,62.2466,62.5934,62.2367,62.4943,80749.0
2016-10-12 09:45:00,63.11,63.39,63.07,63.22,63859.0,62.524,62.8014,62.4844,62.633,63859.0
2016-10-12 09:50:00,63.24,63.64,63.24,63.54,105467.0,62.6528,63.0491,62.6528,62.95,105467.0
2016-10-12 09:55:00,63.56,63.76,63.56,63.75,78437.0,62.9699,63.168,62.9699,63.1581,78437.0
2016-10-12 10:00:00,63.73,63.76,63.52,63.68,52126.0,63.1383,63.168,62.9302,63.0887,52126.0
2016-10-12 10:05:00,63.7,63.72,63.48,63.52,94102.0,63.1086,63.1284,62.8906,62.9302,94102.0
2016-10-12 10:10:00,63.51,63.6,63.45,63.55,59047.0,62.9203,63.0095,62.8609,62.9599,59047.0
2016-10-12 10:15:00,63.54,63.7,63.49,63.61,34974.0,62.95,63.1086,62.9005,63.0194,34974.0
2016-10-12 10:20:00,63.57,63.61,63.44,63.48,25167.0,62.9798,63.0194,62.851,62.8906,25167.0
2016-10-12 10:25:00,63.47,63.58,63.42,63.48,58460.0,62.8807,62.9897,62.8312,62.8906,58460.0
2016-10-12 10:30:00,63.46,63.49,63.36,63.38,13299.0,62.8708,62.9005,62.7717,62.7915,13299.0
2016-10-12 10:35:00,63.35,63.36,63.17,63.2,95856.0,62.7618,62.7717,62.5835,62.6132,95856.0
2016-10-12 10:40:00,63.2,63.31,63.2,63.27,11051.0,62.6132,62.7222,62.6132,62.6825,11051.0
2016-10-12 10:45:00,63.25,63.29,62.99,62.99,20568.0,62.6627,62.7024,62.4051,62.4051,20568.0
2016-10-12 10:50:00,63.01,63.02,62.65,62.7,232872.0,62.425,62.4349,62.0683,62.1178,232872.0
2016-10-12 10:55:00,62.68,62.76,62.27,62.42,240961.0,62.098,62.1773,61.6918,61.8404,240961.0
2016-10-12 11:00:00,62.42,62.6,62.35,62.57,102793.0,61.8404,62.0188,61.7711,61.989,102793.0
2016-10-12 11:05:00,62.6,62.6,62.47,62.53,101246.0,62.0188,62.0188,61.89,61.9494,101246.0
2016-10-12 11:10:00,62.53,62.55,62.26,62.3,111549.0,61.9494,61.9692,61.6819,61.7215,111549.0
2016-10-12 11:15:00,62.29,62.32,62.2,62.25,106594.0,61.7116,61.7414,61.6225,61.672,106594.0
2016-10-12 11:20:00,62.26,62.26,62.1,62.19,75853.0,61.6819,61.6819,61.5234,61.6126,75853.0
2016-10-12 11:25:00,62.17,62.32,62.08,62.25,102893.0,61.5928,61.7414,61.5036,61.672,102893.0
2016-10-12 11:30:00,62.24,62.57,62.24,62.49,145499.0,61.6621,61.989,61.6621,61.9098,145499.0
2016-10-12 11:35:00,62.5,62.51,62.41,62.46,42818.0,61.9197,61.9296,61.8305,61.8801,42818.0
2016-10-12 11:40:00,62.48,62.48,62.31,62.37,42116.0,61.8999,61.8999,61.7315,61.7909,42116.0
2016-10-12 11:45:00,62.38,62.45,62.31,62.39,114246.0,61.8008,61.8702,61.7315,61.8107,114246.0
2016-10-12 11:50:00,62.38,62.39,62.29,62.31,48560.0,61.8008,61.8107,61.7116,61.7315,48560.0
2016-10-12 11:55:00,62.32,62.4,62.32,62.36,42422.0,61.7414,61.8206,61.7414,61.781,42422.0
2016-10-12 12:00:00,62.39,62.49,62.38,62.47,49255.0,61.8107,61.9098,61.8008,61.89,49255.0
2016-10-12 12:05:00,62.46,62.5,62.31,62.44,63067.0,61.8801,61.9197,61.7315,61.8603,63067.0
2016-10-12 12:10:00,62.45,62.49,62.35,62.43,40906.0,61.8702,61.9098,61.7711,61.8503,40906.0
2016-10-12 12:15:00,62.41,62.41,62.34,62.35,13434.0,61.8305,61.8305,61.7612,61.7711,13434.0
2016-10-12 12:20:00,62.34,62.46,62.34,62.4,30579.0,61.7612,61.8801,61.7612,61.8206,30579.0
2016-10-12 12:25:00,62.41,62.44,62.33,62.33,37385.0,61.8305,61.8603,61.7513,61.7513,37385.0
2016-10-12 12:30:00,62.35,62.38,62.27,62.29,32770.0,61.7711,61.8008,61.6918,61.7116,32770.0
2016-10-12 12:35:00,62.31,62.34,62.2,62.25,27061.0,61.7315,61.7612,61.6225,61.672,27061.0
2016-10-12 12:40:00,62.26,62.26,62.14,62.15,17763.0,61.6819,61.6819,61.563,61.5729,17763.0
2016-10-12 12:45:00,62.14,62.2,62.09,62.09,22673.0,61.563,61.6225,61.5135,61.5135,22673.0
2016-10-12 12:50:00,62.1,62.15,62.04,62.12,42888.0,61.5234,61.5729,61.464,61.5432,42888.0
2016-10-12 12:55:00,62.09,62.12,62.05,62.09,32008.0,61.5135,61.5432,61.4739,61.5135,32008.0
2016-10-12 13:00:00,62.08,62.12,62.05,62.08,21141.0,61.5036,61.5432,61.4739,61.5036,21141.0
2016-10-12 13:05:00,62.09,62.11,62.04,62.08,24800.0,61.5135,61.5333,61.464,61.5036,24800.0
2016-10-12 13:10:00,62.08,62.08,61.92,61.97,43510.0,61.5036,61.5036,61.3451,61.3946,43510.0
2016-10-12 13:15:00,61.97,61.97,61.85,61.91,37578.0,61.3946,61.3946,61.2757,61.3352,37578.0
2016-10-12 13:20:00,61.89,61.92,61.82,61.85,41836.0,61.3154,61.3451,61.246,61.2757,41836.0
2016-10-12 13:25:00,61.84,61.85,61.72,61.75,99486.0,61.2658,61.2757,61.1469,61.1767,99486.0
2016-10-12 13:30:00,61.75,61.76,61.64,61.7,72062.0,61.1767,61.1866,61.0677,61.1271,72062.0
2016-10-12 13:35:00,61.68,61.69,61.57,61.63,75108.0,61.1073,61.1172,60.9983,61.0578,75108.0
2016-10-12 13:40:00,61.63,61.66,61.59,61.63,41186.0,61.0578,61.0875,61.0181,61.0578,41186.0
2016-10-12 13:45:00,61.61,61.65,61.52,61.53,45841.0,61.038,61.0776,60.9488,60.9587,45841.0
2016-10-12 13:50:00,61.52,61.61,61.42,61.61,168310.0,60.9488,61.038,60.8497,61.038,168310.0
2016-10-12 13:55:00,61.61,61.68,61.58,61.64,43307.0,61.038,61.1073,61.0082,61.0677,43307.0
2016-10-12 14:00:00,61.63,61.72,61.45,61.49,102748.0,61.0578,61.1469,60.8794,60.9191,102748.0
2016-10-12 14:05:00,61.49,61.53,61.37,61.51,106451.0,60.9191,60.9587,60.8002,60.9389,106451.0
2016-10-12 14:10:00,61.51,61.75,61.48,61.75,198575.0,60.9389,61.1767,60.9092,61.1767,198575.0
2016-10-12 14:15:00,61.78,61.9,61.76,61.9,121305.0,61.2064,61.3253,61.1866,61.3253,121305.0
2016-10-12 14:20:00,61.9,61.93,61.72,61.85,73147.0,61.3253,61.355,61.1469,61.2757,73147.0
2016-10-12 14:25:00,61.85,61.87,61.62,61.7,107692.0,61.2757,61.2955,61.0479,61.1271,107692.0
2016-10-12 14:30:00,61.69,61.72,61.59,61.6,78586.0,61.1172,61.1469,61.0181,61.028,78586.0
2016-10-12 14:35:00,61.61,61.89,61.6,61.85,195305.0,61.038,61.3154,61.028,61.2757,195305.0
2016-10-12 14:40:00,61.85,61.87,61.71,61.75,46744.0,61.2757,61.2955,61.137,61.1767,46744.0
2016-10-12 14:45:00,61.73,61.74,61.67,61.72,56756.0,61.1568,61.1667,61.0974,61.1469,56756.0
2016-10-12 14:50:00,61.71,61.77,61.68,61.68,53805.0,61.137,61.1965,61.1073,61.1073,53805.0
2016-10-12 14:55:00,61.68,61.73,61.62,61.63,42970.0,61.1073,61.1568,61.0479,61.0578,42970.0
2016-10-12 15:00:00,61.62,61.69,61.56,61.67,67686.0,61.0479,61.1172,60.9884,61.0974,67686.0
2016-10-12 15:05:00,61.67,61.68,61.6,61.62,67419.0,61.0974,61.1073,61.028,61.0479,67419.0
2016-10-12 15:10:00,61.61,61.62,61.56,61.6,150812.0,61.038,61.0479,60.9884,61.028,150812.0
2016-10-12 15:15:00,61.61,61.65,61.57,61.58,87249.0,61.038,61.0776,60.9983,61.0082,87249.0
2016-10-12 15:20:00,61.59,61.62,61.48,61.5,129551.0,61.0181,61.0479,60.9092,60.929,129551.0
2016-10-12 15:25:00,61.52,61.52,61.33,61.36,119387.0,60.9488,60.9488,60.7606,60.7903,119387.0
2016-10-12 15:30:00,61.36,61.36,61.2,61.2,188204.0,60.7903,60.7903,60.6318,60.6318,188204.0
2016-10-12 15:35:00,61.2,61.34,61.2,61.31,217255.0,60.6318,60.7705,60.6318,60.7407,217255.0
2016-10-12 15:40:00,61.3,61.35,61.23,61.25,174853.0,60.7308,60.7804,60.6615,60.6813,174853.0
2016-10-12 15:45:00,61.26,61.31,61.24,61.3,157230.0,60.6912,60.7407,60.6714,60.7308,157230.0
2016-10-12 15:50:00,61.28,61.31,61.22,61.3,317145.0,60.711,60.7407,60.6516,60.7308,317145.0
2016-10-12 15:55:00,61.29,61.39,61.23,61.3,438075.0,60.7209,60.82,60.6615,60.7308,438075.0
2016-10-13 09:30:00,60.53,61.14,60.5,61.06,506610.0,59.968,60.5723,59.9383,60.4931,506610.0
2016-10-13 09:35:00,61.01,61.32,60.94,61.31,302212.0,60.4435,60.7506,60.3742,60.7407,302212.0
2016-10-13 09:40:00,61.29,61.3,60.82,61.03,128274.0,60.7209,60.7308,60.2553,60.4633,128274.0
2016-10-13 09:45:00,61.01,61.48,61.0,61.24,285501.0,60.4435,60.9092,60.4336,60.6714,285501.0
2016-10-13 09:50:00,61.24,61.3,60.95,60.99,82394.0,60.6714,60.7308,60.3841,60.4237,82394.0
2016-10-13 09:55:00,60.98,61.0,60.77,60.8,140555.0,60.4138,60.4336,60.2058,60.2355,140555.0
2016-10-13 10:00:00,60.78,60.84,60.62,60.76,141306.0,60.2157,60.2751,60.0571,60.1958,141306.0
2016-10-13 10:05:00,60.73,61.1,60.72,61.1,177070.0,60.1661,60.5327,60.1562,60.5327,177070.0
2016-10-13 10:10:00,61.08,61.24,60.93,61.23,149564.0,60.5129,60.6714,60.3643,60.6615,149564.0
2016-10-13 10:15:00,61.23,61.4,61.22,61.35,158778.0,60.6615,60.8299,60.6516,60.7804,158778.0
2016-10-13 10:20:00,61.37,61.89,61.37,61.75,194651.0,60.8002,61.3154,60.8002,61.1767,194651.0
2016-10-13 10:25:00,61.74,61.76,61.58,61.67,85276.0,61.1667,61.1866,61.0082,61.0974,85276.0
2016-10-13 10:30:00,61.62,61.85,61.34,61.85,113348.0,61.0479,61.2757,60.7705,61.2757,113348.0
2016-10-13 10:35:00,61.83,61.91,61.62,61.62,77545.0,61.2559,61.3352,61.0479,61.0479,77545.0
2016-10-13 10:40:00,61.6,61.71,61.53,61.64,50361.0,61.028,61.137,60.9587,61.0677,50361.0
2016-10-13 10:45:00,61.63,61.63,61.34,61.62,195664.0,61.0578,61.0578,60.7705,61.0479,195664.0
2016-10-13 10:50:00,61.59,61.63,61.47,61.54,43234.0,61.0181,61.0578,60.8993,60.9686,43234.0
2016-10-13 10:55:00,61.53,61.67,61.51,61.63,100460.0,60.9587,61.0974,60.9389,61.0578,100460.0
2016-10-13 11:00:00,61.6,61.6,61.25,61.27,81520.0,61.028,61.028,60.6813,60.7011,81520.0
2016-10-13 11:05:00,61.25,61.51,61.25,61.46,50379.0,60.6813,60.9389,60.6813,60.8893,50379.0
2016-10-13 11:10:00,61.46,61.73,61.42,61.73,53708.0,60.8893,61.1568,60.8497,61.1568,53708.0
2016-10-13 11:15:00,61.72,61.92,61.72,61.87,129107.0,61.1469,61.3451,61.1469,61.2955,129107.0
2016-10-13 11:20:00,61.89,61.97,61.6,61.66,86418.0,61.3154,61.3946,61.028,61.0875,86418.0
2016-10-13 11:25:00,61.63,61.79,61.62,61.72,54021.0,61.0578,61.2163,61.0479,61.1469,54021.0
2016-10-13 11:30:00,61.7,61.82,61.69,61.76,55622.0,61.1271,61.246,61.1172,61.1866,55622.0
2016-10-13 11:35:00,61.76,61.77,61.68,61.7,88335.0,61.1866,61.1965,61.1073,61.1271,88335.0
2016-10-13 11:40:00,61.69,61.74,61.64,61.74,25645.0,61.1172,61.1667,61.0677,61.1667,25645.0
2016-10-13 11:45:00,61.75,61.87,61.65,61.72,157512.0,61.1767,61.2955,61.0776,61.1469,157512.0
2016-10-13 11:50:00,61.72,61.72,61.5,61.52,28193.0,61.1469,61.1469,60.929,60.9488,28193.0
2016-10-13 11:55:00,61.52,61.56,61.45,61.56,51883.0,60.9488,60.9884,60.8794,60.9884,51883.0
2016-10-13 12:00:00,61.53,61.54,61.35,61.43,48143.0,60.9587,60.9686,60.7804,60.8596,48143.0
2016-10-13 12:05:00,61.44,61.57,61.41,61.48,15772.0,60.8695,60.9983,60.8398,60.9092,15772.0
2016-10-13 12:10:00,61.49,61.54,61.46,61.53,26863.0,60.9191,60.9686,60.8893,60.9587,26863.0
2016-10-13 12:15:00,61.5,61.51,61.33,61.34,39478.0,60.929,60.9389,60.7606,60.7705,39478.0
2016-10-13 12:20:00,61.35,61.4,61.26,61.3,21685.0,60.7804,60.8299,60.6912,60.7308,21685.0
2016-10-13 12:25:00,61.31,61.33,61.2,61.29,34211.0,60.7407,60.7606,60.6318,60.7209,34211.0
2016-10-13 12:30:00,61.28,61.35,61.23,61.33,20152.0,60.711,60.7804,60.6615,60.7606,20152.0
2016-10-13 12:35:00,61.32,61.59,61.31,61.53,151490.0,60.7506,61.0181,60.7407,60.9587,151490.0
2016-10-13 12:40:00,61.54,61.6,61.44,61.46,66867.0,60.9686,61.028,60.8695,60.8893,66867.0
2016-10-13 12:45:00,61.46,61.46,61.36,61.37,29547.0,60.8893,60.8893,60.7903,60.8002,29547.0
2016-10-13 12:50:00,61.39,61.4,61.28,61.29,52170.0,60.82,60.8299,60.711,60.7209,52170.0
2016-10-13 12:55:00,61.29,61.33,61.22,61.24,40242.0,60.7209,60.7606,60.6516,60.6714,40242.0
2016-10-13 13:00:00,61.24,61.25,60.99,61.06,90741.0,60.6714,60.6813,60.4237,60.4931,90741.0
2016-10-13 13:05:00,61.05,61.06,60.92,60.93,20965.0,60.4832,60.4931,60.3544,60.3643,20965.0
2016-10-13 13:10:00,60.94,60.94,60.74,60.77,44696.0,60.3742,60.3742,60.176,60.2058,44696.0
2016-10-13 13:15:00,60.79,60.94,60.79,60.91,56731.0,60.2256,60.3742,60.2256,60.3445,56731.0
2016-10-13 13:20:00,60.9,61.0,60.88,60.95,85505.0,60.3345,60.4336,60.3147,60.3841,85505.0
2016-10-13 13:25:00,60.97,61.08,60.94,61.08,59636.0,60.4039,60.5129,60.3742,60.5129,59636.0
2016-10-13 13:30:00,61.09,61.1,60.96,61.03,28113.0,60.5228,60.5327,60.394,60.4633,28113.0
2016-10-13 13:35:00,61.03,61.1,60.98,61.08,29045.0,60.4633,60.5327,60.4138,60.5129,29045.0
2016-10-13 13:40:00,61.1,61.16,61.06,61.15,43488.0,60.5327,60.5921,60.4931,60.5822,43488.0
2016-10-13 13:45:00,61.15,61.16,61.04,61.11,31595.0,60.5822,60.5921,60.4732,60.5426,31595.0
2016-10-13 13:50:00,61.09,61.28,61.09,61.25,33416.0,60.5228,60.711,60.5228,60.6813,33416.0
2016-10-13 13:55:00,61.25,61.51,61.24,61.51,80586.0,60.6813,60.9389,60.6714,60.9389,80586.0
2016-10-13 14:00:00,61.51,61.51,61.37,61.44,36769.0,60.9389,60.9389,60.8002,60.8695,36769.0
2016-10-13 14:05:00,61.42,61.46,61.27,61.28,101106.0,60.8497,60.8893,60.7011,60.711,101106.0
2016-10-13 14:10:00,61.28,61.33,61.21,61.31,37829.0,60.711,60.7606,60.6417,60.7407,37829.0
2016-10-13 14:15:00,61.31,61.31,61.24,61.26,25319.0,60.7407,60.7407,60.6714,60.6912,25319.0
2016-10-13 14:20:00,61.27,61.5,61.27,61.43,34491.0,60.7011,60.929,60.7011,60.8596,34491.0
2016-10-13 14:25:00,61.43,61.63,61.43,61.61,127378.0,60.8596,61.0578,60.8596,61.038,127378.0
2016-10-13 14:30:00,61.61,61.69,61.5,61.51,36781.0,61.038,61.1172,60.929,60.9389,36781.0
2016-10-13 14:35:00,61.5,61.58,61.45,61.57,27387.0,60.929,61.0082,60.8794,60.9983,27387.0
2016-10-13 14:40:00,61.54,61.57,61.48,61.53,31716.0,60.9686,60.9983,60.9092,60.9587,31716.0
2016-10-13 14:45:00,61.56,61.73,61.56,61.71,17487.0,60.9884,61.1568,60.9884,61.137,17487.0
2016-10-13 14:50:00,61.72,61.78,61.58,61.78,28590.0,61.1469,61.2064,61.0082,61.2064,28590.0
2016-10-13 14:55:00,61.79,61.8,61.65,61.7,24546.0,61.2163,61.2262,61.0776,61.1271,24546.0
2016-10-13 15:00:00,61.68,61.7,61.57,61.63,49173.0,61.1073,61.1271,60.9983,61.0578,49173.0
2016-10-13 15:05:00,61.61,61.61,61.56,61.61,27171.0,61.038,61.038,60.9884,61.038,27171.0
2016-10-13 15:10:00,61.61,61.64,61.57,61.58,49943.0,61.038,61.0677,60.9983,61.0082,49943.0
2016-10-13 15:15:00,61.57,61.6,61.49,61.5,84752.0,60.9983,61.028,60.9191,60.929,84752.0
2016-10-13 15:20:00,61.5,61.51,61.44,61.5,94236.0,60.929,60.9389,60.8695,60.929,94236.0
2016-10-13 15:25:00,61.51,61.51,61.26,61.28,137554.0,60.9389,60.9389,60.6912,60.711,137554.0
2016-10-13 15:30:00,61.31,61.32,61.25,61.32,29928.0,60.7407,60.7506,60.6813,60.7506,29928.0
2016-10-13 15:35:00,61.3,61.4,61.27,61.39,42795.0,60.7308,60.8299,60.7011,60.82,42795.0
2016-10-13 15:40:00,61.38,61.46,61.36,61.4,45299.0,60.8101,60.8893,60.7903,60.8299,45299.0
2016-10-13 15:45:00,61.39,61.54,61.33,61.49,92381.0,60.82,60.9686,60.7606,60.9191,92381.0
2016-10-13 15:50:00,61.49,61.49,61.34,61.38,111937.0,60.9191,60.9191,60.7705,60.8101,111937.0
2016-10-13 15:55:00,61.38,61.39,61.27,61.34,213001.0,60.8101,60.82,60.7011,60.7705,213001.0
2016-10-14 09:30:00,62.01,62.13,61.7,61.75,154450.0,61.4342,61.5531,61.1271,61.1767,154450.0
2016-10-14 09:35:00,61.72,61.76,61.25,61.38,173434.0,61.1469,61.1866,60.6813,60.8101,173434.0
2016-10-14 09:40:00,61.38,61.62,61.33,61.59,119701.0,60.8101,61.0479,60.7606,61.0181,119701.0
2016-10-14 09:45:00,61.62,61.63,61.46,61.49,49044.0,61.0479,61.0578,60.8893,60.9191,49044.0
2016-10-14 09:50:00,61.5,61.62,61.42,61.62,84950.0,60.929,61.0479,60.8497,61.0479,84950.0
2016-10-14 09:55:00,61.62,61.77,61.58,61.58,119510.0,61.0479,61.1965,61.0082,61.0082,119510.0
2016-10-14 10:00:00,61.56,61.63,61.43,61.48,143567.0,60.9884,61.0578,60.8596,60.9092,143567.0
2016-10-14 10:05:00,61.48,61.48,61.27,61.32,47641.0,60.9092,60.9092,60.7011,60.7506,47641.0
2016-10-14 10:10:00,61.31,61.61,61.28,61.57,157271.0,60.7407,61.038,60.711,60.9983,157271.0
2016-10-14 10:15:00,61.58,61.74,61.55,61.72,57959.0,61.0082,61.1667,60.9785,61.1469,57959.0
2016-10-14 10:20:00,61.7,61.72,61.51,61.55,47184.0,61.1271,61.1469,60.9389,60.9785,47184.0
2016-10-14 10:25:00,61.55,61.55,61.23,61.28,27817.0,60.9785,60.9785,60.6615,60.711,27817.0
2016-10-14 10:30:00,61.28,61.41,61.28,61.29,24086.0,60.711,60.8398,60.711,60.7209,24086.0
2016-10-14 10:35:00,61.29,61.32,61.2,61.26,32775.0,60.7209,60.7506,60.6318,60.6912,32775.0
2016-10-14 10:40:00,61.26,61.31,61.18,61.25,29710.0,60.6912,60.7407,60.6119,60.6813,29710.0
2016-10-14 10:45:00,61.27,61.27,61.02,61.03,41091.0,60.7011,60.7011,60.4534,60.4633,41091.0
2016-10-14 10:50:00,61.04,61.04,60.81,60.96,103971.0,60.4732,60.4732,60.2454,60.394,103971.0
2016-10-14 10:55:00,60.94,60.98,60.75,60.77,93520.0,60.3742,60.4138,60.1859,60.2058,93520.0
2016-10-14 11:00:00,60.75,60.78,60.59,60.64,107701.0,60.1859,60.2157,60.0274,60.077,107701.0
2016-10-14 11:05:00,60.65,60.65,60.49,60.61,116618.0,60.0869,60.0869,59.9284,60.0472,116618.0
2016-10-14 11:10:00,60.62,60.62,60.45,60.45,82350.0,60.0571,60.0571,59.8887,59.8887,82350.0
2016-10-14 11:15:00,60.44,60.44,60.27,60.3,146867.0,59.8788,59.8788,59.7104,59.7401,146867.0
2016-10-14 11:20:00,60.31,60.36,60.23,60.26,103617.0,59.75,59.7996,59.6708,59.7005,103617.0
2016-10-14 11:25:00,60.25,60.3,60.05,60.07,177910.0,59.6906,59.7401,59.4924,59.5123,177910.0
2016-10-14 11:30:00,60.06,60.07,59.97,60.04,136073.0,59.5023,59.5123,59.4132,59.4825,136073.0
2016-10-14 11:35:00,60.07,60.41,60.03,60.36,150754.0,59.5123,59.8491,59.4726,59.7996,150754.0
2016-10-14 11:40:00,60.34,60.53,60.21,60.46,59111.0,59.7797,59.968,59.651,59.8986,59111.0
2016-10-14 11:45:00,60.47,60.48,60.3,60.34,54718.0,59.9085,59.9184,59.7401,59.7797,54718.0
2016-10-14 11:50:00,60.33,60.38,60.06,60.06,58300.0,59.7698,59.8194,59.5023,59.5023,58300.0
2016-10-14 11:55:00,60.07,60.14,60.01,60.03,64595.0,59.5123,59.5816,59.4528,59.4726,64595.0
2016-10-14 12:00:00,60.03,60.23,60.0,60.2,93129.0,59.4726,59.6708,59.4429,59.641,93129.0
2016-10-14 12:05:00,60.2,60.25,60.1,60.14,83654.0,59.641,59.6906,59.542,59.5816,83654.0
2016-10-14 12:10:00,60.14,60.19,60.04,60.17,64268.0,59.5816,59.6311,59.4825,59.6113,64268.0
2016-10-14 12:15:00,60.16,60.18,60.06,60.14,30544.0,59.6014,59.6212,59.5023,59.5816,30544.0
2016-10-14 12:20:00,60.11,60.25,60.11,60.24,133117.0,59.5519,59.6906,59.5519,59.6807,133117.0
2016-10-14 12:25:00,60.24,60.34,60.22,60.29,121167.0,59.6807,59.7797,59.6609,59.7302,121167.0
2016-10-14 12:30:00,60.27,60.32,60.24,60.26,32374.0,59.7104,59.7599,59.6807,59.7005,32374.0
2016-10-14 12:35:00,60.26,60.31,60.21,60.24,17427.0,59.7005,59.75,59.651,59.6807,17427.0
2016-10-14 12:40:00,60.25,60.37,60.25,60.26,55251.0,59.6906,59.8095,59.6906,59.7005,55251.0
2016-10-14 12:45:00,60.26,60.29,60.22,60.25,10239.0,59.7005,59.7302,59.6609,59.6906,10239.0
2016-10-14 12:50:00,60.25,60.29,60.21,60.29,11684.0,59.6906,59.7302,59.651,59.7302,11684.0
2016-10-14 12:55:00,60.29,60.29,60.21,60.24,36610.0,59.7302,59.7302,59.651,59.6807,36610.0
2016-10-14 13:00:00,60.24,60.25,60.1,60.1,22786.0,59.6807,59.6906,59.542,59.542,22786.0
2016-10-14 13:05:00,60.1,60.28,60.09,60.25,38229.0,59.542,59.7203,59.5321,59.6906,38229.0
2016-10-14 13:10:00,60.25,60.3,60.18,60.27,69752.0,59.6906,59.7401,59.6212,59.7104,69752.0
2016-10-14 13:15:00,60.25,60.31,60.22,60.3,32570.0,59.6906,59.75,59.6609,59.7401,32570.0
2016-10-14 13:20:00,60.29,60.39,60.26,60.32,33328.0,59.7302,59.8293,59.7005,59.7599,33328.0
2016-10-14 13:25:00,60.31,60.33,60.26,60.28,53668.0,59.75,59.7698,59.7005,59.7203,53668.0
2016-10-14 13:30:00,60.29,60.44,60.23,60.39,199969.0,59.7302,59.8788,59.6708,59.8293,199969.0
2016-10-14 13:35:00,60.39,60.4,60.26,60.35,108669.0,59.8293,59.8392,59.7005,59.7897,108669.0
2016-10-14 13:40:00,60.35,60.35,60.1,60.11,151768.0,59.7897,59.7897,59.542,59.5519,151768.0
2016-10-14 13:45:00,60.13,60.15,60.03,60.09,117205.0,59.5717,59.5915,59.4726,59.5321,117205.0
2016-10-14 13:50:00,60.11,60.16,60.07,60.11,86766.0,59.5519,59.6014,59.5123,59.5519,86766.0
2016-10-14 13:55:00,60.11,60.14,60.06,60.08,61698.0,59.5519,59.5816,59.5023,59.5222,61698.0
2016-10-14 14:00:00,60.06,60.08,59.98,60.0,48804.0,59.5023,59.5222,59.4231,59.4429,48804.0
2016-10-14 14:05:00,60.02,60.02,59.83,59.84,79218.0,59.4627,59.4627,59.2745,59.2844,79218.0
2016-10-14 14:10:00,59.83,59.95,59.79,59.93,134818.0,59.2745,59.3934,59.2349,59.3736,134818.0
2016-10-14 14:15:00,59.9,60.03,59.88,60.02,118097.0,59.3438,59.4726,59.324,59.4627,118097.0
2016-10-14 14:20:00,60.02,60.11,59.99,60.0,88460.0,59.4627,59.5519,59.433,59.4429,88460.0
2016-10-14 14:25:00,59.97,60.02,59.89,60.02,175696.0,59.4132,59.4627,59.3339,59.4627,175696.0
2016-10-14 14:30:00,60.03,60.08,59.94,60.04,156117.0,59.4726,59.5222,59.3835,59.4825,156117.0
2016-10-14 14:35:00,60.03,60.03,59.93,59.95,41507.0,59.4726,59.4726,59.3736,59.3934,41507.0
2016-10-14 14:40:00,59.95,59.95,59.84,59.85,53735.0,59.3934,59.3934,59.2844,59.2943,53735.0
2016-10-14 14:45:00,59.85,59.88,59.8,59.84,51127.0,59.2943,59.324,59.2448,59.2844,51127.0
2016-10-14 14:50:00,59.83,59.83,59.68,59.74,73247.0,59.2745,59.2745,59.1259,59.1853,73247.0
2016-10-14 14:55:00,59.72,59.78,59.68,59.71,38690.0,59.1655,59.2249,59.1259,59.1556,38690.0
2016-10-14 15:00:00,59.72,59.8,59.71,59.72,30845.0,59.1655,59.2448,59.1556,59.1655,30845.0
2016-10-14 15:05:00,59.73,59.88,59.73,59.85,88716.0,59.1754,59.324,59.1754,59.2943,88716.0
2016-10-14 15:10:00,59.85,59.9,59.81,59.82,38379.0,59.2943,59.3438,59.2547,59.2646,38379.0
2016-10-14 15:15:00,59.83,59.83,59.77,59.78,32625.0,59.2745,59.2745,59.215,59.2249,32625.0
2016-10-14 15:20:00,59.79,59.81,59.74,59.76,36653.0,59.2349,59.2547,59.1853,59.2051,36653.0
2016-10-14 15:25:00,59.76,59.8,59.65,59.66,133626.0,59.2051,59.2448,59.0962,59.1061,133626.0
2016-10-14 15:30:00,59.65,59.71,59.61,59.63,76198.0,59.0962,59.1556,59.0565,59.0763,76198.0
2016-10-14 15:35:00,59.64,59.76,59.63,59.76,64432.0,59.0862,59.2051,59.0763,59.2051,64432.0
2016-10-14 15:40:00,59.77,59.87,59.72,59.85,163453.0,59.215,59.3141,59.1655,59.2943,163453.0
2016-10-14 15:45:00,59.86,59.86,59.71,59.76,100330.0,59.3042,59.3042,59.1556,59.2051,100330.0
2016-10-14 15:50:00,59.75,59.76,59.6,59.62,166616.0,59.1952,59.2051,59.0466,59.0664,166616.0
2016-10-14 15:55:00,59.62,59.69,59.47,59.48,366948.0,59.0664,59.1358,58.9178,58.9277,366948.0
2016-10-17 09:30:00,59.62,59.78,59.38,59.4,157050.0,59.0664,59.2249,58.8287,58.8485,157050.0
2016-10-17 09:35:00,59.42,59.56,59.18,59.2,113461.0,58.8683,59.007,58.6305,58.6503,113461.0
2016-10-17 09:40:00,59.19,59.42,58.95,59.03,157786.0,58.6404,58.8683,58.4027,58.4819,157786.0
2016-10-17 09:45:00,59.03,59.18,58.92,59.04,81242.0,58.4819,58.6305,58.3729,58.4918,81242.0
2016-10-17 09:50:00,59.01,59.13,58.7,58.72,200768.0,58.4621,58.581,58.155,58.1748,200768.0
2016-10-17 09:55:00,58.74,58.95,58.65,58.66,158160.0,58.1946,58.4027,58.1054,58.1153,158160.0
2016-10-17 10:00:00,58.66,58.75,58.53,58.54,398693.0,58.1153,58.2045,57.9866,57.9965,398693.0
2016-10-17 10:05:00,58.53,58.63,58.4,58.57,212539.0,57.9866,58.0856,57.8578,58.0262,212539.0
2016-10-17 10:10:00,58.57,58.89,58.57,58.7,239157.0,58.0262,58.3432,58.0262,58.155,239157.0
2016-10-17 10:15:00,58.7,58.86,58.67,58.82,144331.0,58.155,58.3135,58.1253,58.2739,144331.0
2016-10-17 10:20:00,58.83,59.01,58.77,59.0,373322.0,58.2838,58.4621,58.2243,58.4522,373322.0
2016-10-17 10:25:00,59.0,59.24,59.0,59.08,177436.0,58.4522,58.69,58.4522,58.5314,177436.0
2016-10-17 10:30:00,59.07,59.19,58.98,58.98,49824.0,58.5215,58.6404,58.4324,58.4324,49824.0
2016-10-17 10:35:00,58.99,59.06,58.94,59.04,50966.0,58.4423,58.5116,58.3927,58.4918,50966.0
2016-10-17 10:40:00,59.02,59.31,59.0,59.25,81828.0,58.472,58.7593,58.4522,58.6999,81828.0
2016-10-17 10:45:00,59.25,59.28,59.06,59.07,37733.0,58.6999,58.7296,58.5116,58.5215,37733.0
2016-10-17 10:50:00,59.06,59.08,58.93,59.01,37454.0,58.5116,58.5314,58.3828,58.4621,37454.0
2016-10-17 10:55:00,58.99,59.09,58.91,59.05,24743.0,58.4423,58.5414,58.363,58.5017,24743.0
2016-10-17 11:00:00,59.05,59.1,58.96,59.01,92888.0,58.5017,58.5513,58.4126,58.4621,92888.0
2016-10-17 11:05:00,59.05,59.07,58.91,58.91,28123.0,58.5017,58.5215,58.363,58.363,28123.0
2016-10-17 11:10:00,58.91,58.98,58.86,58.96,82981.0,58.363,58.4324,58.3135,58.4126,82981.0
2016-10-17 11:15:00,58.94,59.06,58.85,59.03,100068.0,58.3927,58.5116,58.3036,58.4819,100068.0
2016-10-17 11:20:00,59.02,59.12,58.95,59.11,65013.0,58.472,58.5711,58.4027,58.5612,65013.0
2016-10-17 11:25:00,59.11,59.11,59.0,59.09,79572.0,58.5612,58.5612,58.4522,58.5414,79572.0
2016-10-17 11:30:00,59.12,59.35,59.11,59.31,72653.0,58.5711,58.7989,58.5612,58.7593,72653.0
2016-10-17 11:35:00,59.31,59.54,59.25,59.53,88670.0,58.7593,58.9872,58.6999,58.9773,88670.0
2016-10-17 11:40:00,59.55,59.56,59.39,59.55,129244.0,58.9971,59.007,58.8386,58.9971,129244.0
2016-10-17 11:45:00,59.53,59.55,59.41,59.46,32569.0,58.9773,58.9971,58.8584,58.9079,32569.0
2016-10-17 11:50:00,59.49,59.8,59.49,59.8,88445.0,58.9376,59.2448,58.9376,59.2448,88445.0
2016-10-17 11:55:00,59.79,59.84,59.63,59.7,79648.0,59.2349,59.2844,59.0763,59.1457,79648.0
2016-10-17 12:00:00,59.71,59.75,59.62,59.69,20354.0,59.1556,59.1952,59.0664,59.1358,20354.0
2016-10-17 12:05:00,59.67,59.71,59.54,59.59,72127.0,59.116,59.1556,58.9872,59.0367,72127.0
2016-10-17 12:10:00,59.61,59.66,59.52,59.62,47103.0,59.0565,59.1061,58.9674,59.0664,47103.0
2016-10-17 12:15:00,59.61,59.64,59.56,59.63,35635.0,59.0565,59.0862,59.007,59.0763,35635.0
2016-10-17 12:20:00,59.63,59.77,59.61,59.75,97030.0,59.0763,59.215,59.0565,59.1952,97030.0
2016-10-17 12:25:00,59.76,59.83,59.73,59.79,63899.0,59.2051,59.2745,59.1754,59.2349,63899.0
2016-10-17 12:30:00,59.78,59.81,59.74,59.74,15782.0,59.2249,59.2547,59.1853,59.1853,15782.0
2016-10-17 12:35:00,59.72,59.73,59.59,59.61,72102.0,59.1655,59.1754,59.0367,59.0565,72102.0
2016-10-17 12:40:00,59.61,59.62,59.5,59.54,34528.0,59.0565,59.0664,58.9475,58.9872,34528.0
2016-10-17 12:45:00,59.51,59.7,59.48,59.67,43051.0,58.9575,59.1457,58.9277,59.116,43051.0
2016-10-17 12:50:00,59.67,59.7,59.57,59.58,66510.0,59.116,59.1457,59.0169,59.0268,66510.0
2016-10-17 12:55:00,59.55,59.65,59.55,59.58,57412.0,58.9971,59.0962,58.9971,59.0268,57412.0
2016-10-17 13:00:00,59.57,59.62,59.43,59.43,58830.0,59.0169,59.0664,58.8782,58.8782,58830.0
2016-10-17 13:05:00,59.45,59.47,59.35,59.37,54999.0,58.898,58.9178,58.7989,58.8188,54999.0
2016-10-17 13:10:00,59.37,59.38,59.25,59.32,45031.0,58.8188,58.8287,58.6999,58.7692,45031.0
2016-10-17 13:15:00,59.3,59.31,59.1,59.18,60066.0,58.7494,58.7593,58.5513,58.6305,60066.0
2016-10-17 13:20:00,59.18,59.2,59.09,59.11,46966.0,58.6305,58.6503,58.5414,58.5612,46966.0
2016-10-17 13:25:00,59.11,59.16,59.1,59.13,35807.0,58.5612,58.6107,58.5513,58.581,35807.0
2016-10-17 13:30:00,59.14,59.19,59.09,59.17,56572.0,58.5909,58.6404,58.5414,58.6206,56572.0
2016-10-17 13:35:00,59.18,59.27,59.18,59.22,43536.0,58.6305,58.7197,58.6305,58.6701,43536.0
2016-10-17 13:40:00,59.21,59.23,59.16,59.18,95354.0,58.6602,58.6801,58.6107,58.6305,95354.0
2016-10-17 13:45:00,59.17,59.25,59.17,59.22,29552.0,58.6206,58.6999,58.6206,58.6701,29552.0
2016-10-17 13:50:00,59.22,59.23,59.11,59.11,30888.0,58.6701,58.6801,58.5612,58.5612,30888.0
2016-10-17 13:55:00,59.12,59.14,58.9,58.92,54244.0,58.5711,58.5909,58.3531,58.3729,54244.0
2016-10-17 14:00:00,58.92,59.04,58.92,59.03,122046.0,58.3729,58.4918,58.3729,58.4819,122046.0
2016-10-17 14:05:00,59.04,59.05,58.97,58.99,31043.0,58.4918,58.5017,58.4225,58.4423,31043.0
2016-10-17 14:10:00,58.97,59.17,58.96,59.12,41216.0,58.4225,58.6206,58.4126,58.5711,41216.0
2016-10-17 14:15:00,59.11,59.15,59.09,59.13,22239.0,58.5612,58.6008,58.5414,58.581,22239.0
2016-10-17 14:20:00,59.15,59.19,59.1,59.14,51764.0,58.6008,58.6404,58.5513,58.5909,51764.0
2016-10-17 14:25:00,59.13,59.21,59.12,59.19,24077.0,58.581,58.6602,58.5711,58.6404,24077.0
2016-10-17 14:30:00,59.17,59.17,59.12,59.15,42217.0,58.6206,58.6206,58.5711,58.6008,42217.0
2016-10-17 14:35:00,59.14,59.16,59.06,59.06,58980.0,58.5909,58.6107,58.5116,58.5116,58980.0
2016-10-17 14:40:00,59.06,59.11,59.0,59.0,17506.0,58.5116,58.5612,58.4522,58.4522,17506.0
2016-10-17 14:45:00,59.0,59.02,58.96,58.99,29571.0,58.4522,58.472,58.4126,58.4423,29571.0
2016-10-17 14:50:00,58.98,59.1,58.98,59.03,35432.0,58.4324,58.5513,58.4324,58.4819,35432.0
2016-10-17 14:55:00,59.03,59.12,59.02,59.06,41297.0,58.4819,58.5711,58.472,58.5116,41297.0
2016-10-17 15:00:00,59.05,59.08,59.01,59.08,55907.0,58.5017,58.5314,58.4621,58.5314,55907.0
2016-10-17 15:05:00,59.09,59.14,59.05,59.11,59134.0,58.5414,58.5909,58.5017,58.5612,59134.0
2016-10-17 15:10:00,59.1,59.13,59.07,59.11,36086.0,58.5513,58.581,58.5215,58.5612,36086.0
2016-10-17 15:15:00,59.11,59.17,59.1,59.14,34175.0,58.5612,58.6206,58.5513,58.5909,34175.0
2016-10-17 15:20:00,59.15,59.24,59.14,59.16,79766.0,58.6008,58.69,58.5909,58.6107,79766.0
2016-10-17 15:25:00,59.15,59.19,59.08,59.12,88248.0,58.6008,58.6404,58.5314,58.5711,88248.0
2016-10-17 15:30:00,59.11,59.16,59.08,59.15,102400.0,58.5612,58.6107,58.5314,58.6008,102400.0
2016-10-17 15:35:00,59.15,59.21,59.13,59.14,49340.0,58.6008,58.6602,58.581,58.5909,49340.0
2016-10-17 15:40:00,59.15,59.24,59.12,59.13,69196.0,58.6008,58.69,58.5711,58.581,69196.0
2016-10-17 15:45:00,59.14,59.2,59.1,59.13,98121.0,58.5909,58.6503,58.5513,58.581,98121.0
2016-10-17 15:50:00,59.12,59.18,59.07,59.16,297342.0,58.5711,58.6305,58.5215,58.6107,297342.0
2016-10-17 15:55:00,59.16,59.17,59.04,59.07,462847.0,58.6107,58.6206,58.4918,58.5215,462847.0
2016-10-18 09:30:00,59.99,60.53,59.82,60.37,316797.0,59.433,59.968,59.2646,59.8095,316797.0
2016-10-18 09:35:00,60.35,60.4,59.89,60.03,262939.0,59.7897,59.8392,59.3339,59.4726,262939.0
2016-10-18 09:40:00,60.01,60.05,59.88,59.91,124832.0,59.4528,59.4924,59.324,59.3537,124832.0
2016-10-18 09:45:00,59.94,60.0,59.88,59.98,149220.0,59.3835,59.4429,59.324,59.4231,149220.0
2016-10-18 09:50:00,59.96,59.99,59.67,59.82,149626.0,59.4033,59.433,59.116,59.2646,149626.0
2016-10-18 09:55:00,59.82,60.06,59.76,60.05,110150.0,59.2646,59.5023,59.2051,59.4924,110150.0
2016-10-18 10:00:00,60.05,60.15,59.96,60.15,164755.0,59.4924,59.5915,59.4033,59.5915,164755.0
2016-10-18 10:05:00,60.15,60.24,60.09,60.13,164108.0,59.5915,59.6807,59.5321,59.5717,164108.0
2016-10-18 10:10:00,60.14,60.23,60.04,60.08,128861.0,59.5816,59.6708,59.4825,59.5222,128861.0
2016-10-18 10:15:00,60.1,60.17,60.05,60.05,56345.0,59.542,59.6113,59.4924,59.4924,56345.0
2016-10-18 10:20:00,60.04,60.04,59.8,59.89,69768.0,59.4825,59.4825,59.2448,59.3339,69768.0
2016-10-18 10:25:00,59.87,60.07,59.86,59.96,49692.0,59.3141,59.5123,59.3042,59.4033,49692.0
2016-10-18 10:30:00,59.98,60.03,59.94,60.02,13651.0,59.4231,59.4726,59.3835,59.4627,13651.0
2016-10-18 10:35:00,60.01,60.15,60.0,60.13,17580.0,59.4528,59.5915,59.4429,59.5717,17580.0
2016-10-18 10:40:00,60.14,60.3,60.1,60.3,55479.0,59.5816,59.7401,59.542,59.7401,55479.0
2016-10-18 10:45:00,60.31,60.31,60.18,60.25,25483.0,59.75,59.75,59.6212,59.6906,25483.0
2016-10-18 10:50:00,60.26,60.26,60.0,60.0,39745.0,59.7005,59.7005,59.4429,59.4429,39745.0
2016-10-18 10:55:00,60.0,60.04,59.98,60.0,44507.0,59.4429,59.4825,59.4231,59.4429,44507.0
2016-10-18 11:00:00,60.0,60.2,59.99,60.2,55541.0,59.4429,59.641,59.433,59.641,55541.0
2016-10-18 11:05:00,60.16,60.17,60.02,60.04,44935.0,59.6014,59.6113,59.4627,59.4825,44935.0
2016-10-18 11:10:00,60.05,60.05,59.92,59.97,41202.0,59.4924,59.4924,59.3636,59.4132,41202.0
2016-10-18 11:15:00,59.96,59.97,59.84,59.86,100860.0,59.4033,59.4132,59.2844,59.3042,100860.0
2016-10-18 11:20:00,59.85,59.98,59.84,59.96,91301.0,59.2943,59.4231,59.2844,59.4033,91301.0
2016-10-18 11:25:00,59.97,60.1,59.91,60.08,11420.0,59.4132,59.542,59.3537,59.5222,11420.0
2016-10-18 11:30:00,60.11,60.18,60.07,60.07,28005.0,59.5519,59.6212,59.5123,59.5123,28005.0
2016-10-18 11:35:00,60.08,60.2,60.07,60.17,63079.0,59.5222,59.641,59.5123,59.6113,63079.0
2016-10-18 11:40:00,60.17,60.2,60.15,60.17,31505.0,59.6113,59.641,59.5915,59.6113,31505.0
2016-10-18 11:45:00,60.18,60.2,60.07,60.1,59974.0,59.6212,59.641,59.5123,59.542,59974.0
2016-10-18 11:50:00,60.1,60.18,60.06,60.17,19703.0,59.542,59.6212,59.5023,59.6113,19703.0
2016-10-18 11:55:00,60.16,60.21,60.12,60.15,25846.0,59.6014,59.651,59.5618,59.5915,25846.0
2016-10-18 12:00:00,60.15,60.16,60.0,60.04,41273.0,59.5915,59.6014,59.4429,59.4825,41273.0
2016-10-18 12:05:00,60.05,60.09,60.04,60.05,26264.0,59.4924,59.5321,59.4825,59.4924,26264.0
2016-10-18 12:10:00,60.04,60.07,60.0,60.07,28885.0,59.4825,59.5123,59.4429,59.5123,28885.0
2016-10-18 12:15:00,60.07,60.07,60.0,60.04,21919.0,59.5123,59.5123,59.4429,59.4825,21919.0
2016-10-18 12:20:00,60.05,60.11,60.04,60.11,6573.0,59.4924,59.5519,59.4825,59.5519,6573.0
2016-10-18 12:25:00,60.11,60.17,60.11,60.12,13785.0,59.5519,59.6113,59.5519,59.5618,13785.0
2016-10-18 12:30:00,60.15,60.16,60.07,60.11,12803.0,59.5915,59.6014,59.5123,59.5519,12803.0
2016-10-18 12:35:00,60.12,60.16,60.11,60.11,11200.0,59.5618,59.6014,59.5519,59.5519,11200.0
2016-10-18 12:40:00,60.12,60.14,60.06,60.06,30094.0,59.5618,59.5816,59.5023,59.5023,30094.0
2016-10-18 12:45:00,60.07,60.09,59.96,60.03,30568.0,59.5123,59.5321,59.4033,59.4726,30568.0
2016-10-18 12:50:00,60.02,60.1,60.01,60.1,20867.0,59.4627,59.542,59.4528,59.542,20867.0
2016-10-18 12:55:00,60.11,60.13,60.03,60.11,17054.0,59.5519,59.5717,59.4726,59.5519,17054.0
2016-10-18 13:00:00,60.15,60.16,60.07,60.1,7506.0,59.5915,59.6014,59.5123,59.542,7506.0
2016-10-18 13:05:00,60.1,60.18,60.1,60.18,19756.0,59.542,59.6212,59.542,59.6212,19756.0
2016-10-18 13:10:00,60.18,60.21,60.12,60.19,80996.0,59.6212,59.651,59.5618,59.6311,80996.0
2016-10-18 13:15:00,60.19,60.23,60.17,60.2,20509.0,59.6311,59.6708,59.6113,59.641,20509.0
2016-10-18 13:20:00,60.2,60.2,60.13,60.14,21826.0,59.641,59.641,59.5717,59.5816,21826.0
2016-10-18 13:25:00,60.15,60.21,60.14,60.18,22013.0,59.5915,59.651,59.5816,59.6212,22013.0
2016-10-18 13:30:00,60.18,60.19,60.04,60.05,18630.0,59.6212,59.6311,59.4825,59.4924,18630.0
2016-10-18 13:35:00,60.06,60.09,60.0,60.01,16127.0,59.5023,59.5321,59.4429,59.4528,16127.0
2016-10-18 13:40:00,60.01,60.03,59.97,60.03,56465.0,59.4528,59.4726,59.4132,59.4726,56465.0
2016-10-18 13:45:00,60.03,60.04,59.97,59.97,29152.0,59.4726,59.4825,59.4132,59.4132,29152.0
2016-10-18 13:50:00,59.97,60.01,59.93,59.97,34754.0,59.4132,59.4528,59.3736,59.4132,34754.0
2016-10-18 13:55:00,59.95,59.98,59.92,59.92,14911.0,59.3934,59.4231,59.3636,59.3636,14911.0
2016-10-18 14:00:00,59.91,59.95,59.87,59.92,10897.0,59.3537,59.3934,59.3141,59.3636,10897.0
2016-10-18 14:05:00,59.91,59.96,59.87,59.93,14650.0,59.3537,59.4033,59.3141,59.3736,14650.0
2016-10-18 14:10:00,59.92,59.94,59.89,59.92,8865.0,59.3636,59.3835,59.3339,59.3636,8865.0
2016-10-18 14:15:00,59.93,59.94,59.87,59.9,21530.0,59.3736,59.3835,59.3141,59.3438,21530.0
2016-10-18 14:20:00,59.9,59.96,59.89,59.92,7254.0,59.3438,59.4033,59.3339,59.3636,7254.0
2016-10-18 14:25:00,59.93,59.97,59.9,59.93,9741.0,59.3736,59.4132,59.3438,59.3736,9741.0
2016-10-18 14:30:00,59.94,59.97,59.88,59.93,15363.0,59.3835,59.4132,59.324,59.3736,15363.0
2016-10-18 14:35:00,59.94,59.94,59.89,59.9,16022.0,59.3835,59.3835,59.3339,59.3438,16022.0
2016-10-18 14:40:00,59.9,59.92,59.87,59.9,21179.0,59.3438,59.3636,59.3141,59.3438,21179.0
2016-10-18 14:45:00,59.9,59.91,59.83,59.87,45944.0,59.3438,59.3537,59.2745,59.3141,45944.0
2016-10-18 14:50:00,59.87,59.9,59.84,59.89,24442.0,59.3141,59.3438,59.2844,59.3339,24442.0
2016-10-18 14:55:00,59.89,59.92,59.87,59.89,21668.0,59.3339,59.3636,59.3141,59.3339,21668.0
2016-10-18 15:00:00,59.9,59.91,59.8,59.9,43637.0,59.3438,59.3537,59.2448,59.3438,43637.0
2016-10-18 15:05:00,59.91,59.93,59.85,59.92,17458.0,59.3537,59.3736,59.2943,59.3636,17458.0
2016-10-18 15:10:00,59.93,59.96,59.92,59.95,34357.0,59.3736,59.4033,59.3636,59.3934,34357.0
2016-10-18 15:15:00,59.94,59.94,59.89,59.93,18954.0,59.3835,59.3835,59.3339,59.3736,18954.0
2016-10-18 15:20:00,59.92,59.92,59.84,59.85,40046.0,59.3636,59.3636,59.2844,59.2943,40046.0
2016-10-18 15:25:00,59.85,59.87,59.81,59.81,22862.0,59.2943,59.3141,59.2547,59.2547,22862.0
2016-10-18 15:30:00,59.8,59.95,59.79,59.94,21575.0,59.2448,59.3934,59.2349,59.3835,21575.0
2016-10-18 15:35:00,59.94,59.98,59.9,59.94,38948.0,59.3835,59.4231,59.3438,59.3835,38948.0
2016-10-18 15:40:00,59.95,59.98,59.91,59.95,61583.0,59.3934,59.4231,59.3537,59.3934,61583.0
2016-10-18 15:45:00,59.96,60.0,59.92,59.94,57283.0,59.4033,59.4429,59.3636,59.3835,57283.0
2016-10-18 15:50:00,59.94,59.94,59.86,59.87,67647.0,59.3835,59.3835,59.3042,59.3141,67647.0
2016-10-18 15:55:00,59.87,59.93,59.84,59.88,201632.0,59.3141,59.3736,59.2844,59.324,201632.0
2016-10-19 09:30:00,60.06,60.14,59.52,59.53,151973.0,59.5023,59.5816,58.9674,58.9773,151973.0
2016-10-19 09:35:00,59.56,59.6,59.28,59.57,173596.0,59.007,59.0466,58.7296,59.0169,173596.0
2016-10-19 09:40:00,59.56,59.57,59.25,59.29,70445.0,59.007,59.0169,58.6999,58.7395,70445.0
2016-10-19 09:45:00,59.23,59.35,59.2,59.29,109257.0,58.6801,58.7989,58.6503,58.7395,109257.0
2016-10-19 09:50:00,59.28,59.45,59.27,59.28,90158.0,58.7296,58.898,58.7197,58.7296,90158.0
2016-10-19 09:55:00,59.27,59.27,58.98,59.16,98829.0,58.7197,58.7197,58.4324,58.6107,98829.0
2016-10-19 10:00:00,59.17,59.27,59.1,59.2,73689.0,58.6206,58.7197,58.5513,58.6503,73689.0
2016-10-19 10:05:00,59.23,59.23,58.98,59.09,51044.0,58.6801,58.6801,58.4324,58.5414,51044.0
2016-10-19 10:10:00,59.09,59.27,59.02,59.26,84375.0,58.5414,58.7197,58.472,58.7098,84375.0
2016-10-19 10:15:00,59.27,59.32,59.11,59.14,88207.0,58.7197,58.7692,58.5612,58.5909,88207.0
2016-10-19 10:20:00,59.11,59.21,59.09,59.21,36394.0,58.5612,58.6602,58.5414,58.6602,36394.0
2016-10-19 10:25:00,59.21,59.29,59.15,59.27,60854.0,58.6602,58.7395,58.6008,58.7197,60854.0
2016-10-19 10:30:00,59.28,59.36,59.27,59.3,96175.0,58.7296,58.8088,58.7197,58.7494,96175.0
2016-10-19 10:35:00,59.29,59.31,59.21,59.21,27396.0,58.7395,58.7593,58.6602,58.6602,27396.0
2016-10-19 10:40:00,59.2,59.23,59.13,59.16,24923.0,58.6503,58.6801,58.581,58.6107,24923.0
2016-10-19 10:45:00,59.17,59.42,59.17,59.42,162161.0,58.6206,58.8683,58.6206,58.8683,162161.0
2016-10-19 10:50:00,59.42,59.43,59.29,59.31,149045.0,58.8683,58.8782,58.7395,58.7593,149045.0
2016-10-19 10:55:00,59.32,59.35,59.25,59.3,25417.0,58.7692,58.7989,58.6999,58.7494,25417.0
2016-10-19 11:00:00,59.29,59.3,59.09,59.09,29531.0,58.7395,58.7494,58.5414,58.5414,29531.0
2016-10-19 11:05:00,59.1,59.11,58.89,58.89,68861.0,58.5513,58.5612,58.3432,58.3432,68861.0
2016-10-19 11:10:00,58.9,58.91,58.8,58.89,71647.0,58.3531,58.363,58.254,58.3432,71647.0
2016-10-19 11:15:00,58.88,58.88,58.76,58.82,83905.0,58.3333,58.3333,58.2144,58.2739,83905.0
2016-10-19 11:20:00,58.81,59.02,58.8,58.92,48633.0,58.264,58.472,58.254,58.3729,48633.0
2016-10-19 11:25:00,58.94,59.03,58.86,58.98,78902.0,58.3927,58.4819,58.3135,58.4324,78902.0
2016-10-19 11:30:00,59.0,59.21,59.0,59.14,48516.0,58.4522,58.6602,58.4522,58.5909,48516.0
2016-10-19 11:35:00,59.15,59.16,59.06,59.09,19271.0,58.6008,58.6107,58.5116,58.5414,19271.0
2016-10-19 11:40:00,59.08,59.12,59.0,59.11,21189.0,58.5314,58.5711,58.4522,58.5612,21189.0
2016-10-19 11:45:00,59.14,59.26,59.14,59.17,47426.0,58.5909,58.7098,58.5909,58.6206,47426.0
2016-10-19 11:50:00,59.17,59.22,59.14,59.16,47563.0,58.6206,58.6701,58.5909,58.6107,47563.0
2016-10-19 11:55:00,59.16,59.17,59.04,59.04,100680.0,58.6107,58.6206,58.4918,58.4918,100680.0
2016-10-19 12:00:00,59.05,59.11,59.04,59.05,23817.0,58.5017,58.5612,58.4918,58.5017,23817.0
2016-10-19 12:05:00,59.04,59.08,58.93,58.97,155827.0,58.4918,58.5314,58.3828,58.4225,155827.0
2016-10-19 12:10:00,58.97,59.02,58.91,59.01,24992.0,58.4225,58.472,58.363,58.4621,24992.0
2016-10-19 12:15:00,59.01,59.01,58.93,58.94,25170.0,58.4621,58.4621,58.3828,58.3927,25170.0
2016-10-19 12:20:00,58.95,59.07,58.92,59.05,35707.0,58.4027,58.5215,58.3729,58.5017,35707.0
2016-10-19 12:25:00,59.05,59.08,59.02,59.07,49317.0,58.5017,58.5314,58.472,58.5215,49317.0
2016-10-19 12:30:00,59.08,59.13,59.06,59.06,45619.0,58.5314,58.581,58.5116,58.5116,45619.0
2016-10-19 12:35:00,59.07,59.07,59.01,59.02,18215.0,58.5215,58.5215,58.4621,58.472,18215.0
2016-10-19 12:40:00,59.01,59.09,58.99,59.05,72302.0,58.4621,58.5414,58.4423,58.5017,72302.0
2016-10-19 12:45:00,59.04,59.13,59.03,59.13,29213.0,58.4918,58.581,58.4819,58.581,29213.0
2016-10-19 12:50:00,59.14,59.14,59.01,59.1,73890.0,58.5909,58.5909,58.4621,58.5513,73890.0
2016-10-19 12:55:00,59.09,59.12,59.05,59.06,8909.0,58.5414,58.5711,58.5017,58.5116,8909.0
2016-10-19 13:00:00,59.07,59.13,59.07,59.13,8889.0,58.5215,58.581,58.5215,58.581,8889.0
2016-10-19 13:05:00,59.13,59.14,59.11,59.12,90219.0,58.581,58.5909,58.5612,58.5711,90219.0
2016-10-19 13:10:00,59.13,59.23,59.12,59.23,138792.0,58.581,58.6801,58.5711,58.6801,138792.0
2016-10-19 13:15:00,59.23,59.36,59.23,59.3,79643.0,58.6801,58.8088,58.6801,58.7494,79643.0
2016-10-19 13:20:00,59.3,59.31,59.27,59.29,52070.0,58.7494,58.7593,58.7197,58.7395,52070.0
2016-10-19 13:25:00,59.29,59.29,59.17,59.19,24873.0,58.7395,58.7395,58.6206,58.6404,24873.0
2016-10-19 13:30:00,59.2,59.26,59.18,59.22,15296.0,58.6503,58.7098,58.6305,58.6701,15296.0
2016-10-19 13:35:00,59.22,59.23,59.16,59.18,21057.0,58.6701,58.6801,58.6107,58.6305,21057.0
2016-10-19 13:40:00,59.19,59.2,59.11,59.11,14100.0,58.6404,58.6503,58.5612,58.5612,14100.0
2016-10-19 13:45:00,59.12,59.14,59.03,59.03,66579.0,58.5711,58.5909,58.4819,58.4819,66579.0
2016-10-19 13:50:00,59.04,59.05,58.99,59.0,37612.0,58.4918,58.5017,58.4423,58.4522,37612.0
2016-10-19 13:55:00,59.02,59.09,59.02,59.04,34421.0,58.472,58.5414,58.472,58.4918,34421.0
2016-10-19 14:00:00,59.05,59.12,59.02,59.1,94558.0,58.5017,58.5711,58.472,58.5513,94558.0
2016-10-19 14:05:00,59.07,59.08,58.99,59.01,28866.0,58.5215,58.5314,58.4423,58.4621,28866.0
2016-10-19 14:10:00,59.01,59.11,59.0,59.07,86753.0,58.4621,58.5612,58.4522,58.5215,86753.0
2016-10-19 14:15:00,59.08,59.11,58.99,59.0,19520.0,58.5314,58.5612,58.4423,58.4522,19520.0
2016-10-19 14:20:00,59.0,59.05,58.96,58.96,11775.0,58.4522,58.5017,58.4126,58.4126,11775.0
2016-10-19 14:25:00,58.97,59.05,58.96,58.96,24186.0,58.4225,58.5017,58.4126,58.4126,24186.0
2016-10-19 14:30:00,58.96,58.98,58.91,58.93,20701.0,58.4126,58.4324,58.363,58.3828,20701.0
2016-10-19 14:35:00,58.94,58.95,58.87,58.9,20661.0,58.3927,58.4027,58.3234,58.3531,20661.0
2016-10-19 14:40:00,58.9,58.91,58.87,58.9,47822.0,58.3531,58.363,58.3234,58.3531,47822.0
2016-10-19 14:45:00,58.89,58.91,58.87,58.9,33883.0,58.3432,58.363,58.3234,58.3531,33883.0
2016-10-19 14:50:00,58.89,58.92,58.85,58.88,92739.0,58.3432,58.3729,58.3036,58.3333,92739.0
2016-10-19 14:55:00,58.89,59.01,58.88,59.0,120798.0,58.3432,58.4621,58.3333,58.4522,120798.0
2016-10-19 15:00:00,59.01,59.09,59.0,59.08,221814.0,58.4621,58.5414,58.4522,58.5314,221814.0
2016-10-19 15:05:00,59.08,59.15,59.02,59.02,115094.0,58.5314,58.6008,58.472,58.472,115094.0
2016-10-19 15:10:00,59.02,59.07,59.01,59.02,110790.0,58.472,58.5215,58.4621,58.472,110790.0
2016-10-19 15:15:00,59.01,59.12,59.01,59.11,141241.0,58.4621,58.5711,58.4621,58.5612,141241.0
2016-10-19 15:20:00,59.11,59.16,59.07,59.09,30360.0,58.5612,58.6107,58.5215,58.5414,30360.0
2016-10-19 15:25:00,59.08,59.12,58.98,58.99,32417.0,58.5314,58.5711,58.4324,58.4423,32417.0
2016-10-19 15:30:00,58.98,59.02,58.98,58.98,19297.0,58.4324,58.472,58.4324,58.4324,19297.0
2016-10-19 15:35:00,58.98,59.0,58.96,58.98,24787.0,58.4324,58.4522,58.4126,58.4324,24787.0
2016-10-19 15:40:00,58.97,59.06,58.96,59.02,64357.0,58.4225,58.5116,58.4126,58.472,64357.0
2016-10-19 15:45:00,59.03,59.04,58.96,59.0,87431.0,58.4819,58.4918,58.4126,58.4522,87431.0
2016-10-19 15:50:00,58.99,59.0,58.86,58.86,110101.0,58.4423,58.4522,58.3135,58.3135,110101.0
2016-10-19 15:55:00,58.85,58.91,58.82,58.83,303049.0,58.3036,58.363,58.2739,58.2838,303049.0
2016-10-20 09:30:00,58.74,58.99,58.69,58.84,144219.0,58.1946,58.4423,58.1451,58.2937,144219.0
2016-10-20 09:35:00,58.82,59.31,58.7,58.72,190739.0,58.2739,58.7593,58.155,58.1748,190739.0
2016-10-20 09:40:00,58.72,59.23,58.72,59.07,203790.0,58.1748,58.6801,58.1748,58.5215,203790.0
2016-10-20 09:45:00,59.01,59.53,59.01,59.5,222403.0,58.4621,58.9773,58.4621,58.9475,222403.0
2016-10-20 09:50:00,59.49,59.49,59.18,59.39,141960.0,58.9376,58.9376,58.6305,58.8386,141960.0
2016-10-20 09:55:00,59.39,59.42,59.24,59.32,94412.0,58.8386,58.8683,58.69,58.7692,94412.0
2016-10-20 10:00:00,59.33,59.71,59.33,59.67,219493.0,58.7791,59.1556,58.7791,59.116,219493.0
2016-10-20 10:05:00,59.66,59.73,59.52,59.52,101837.0,59.1061,59.1754,58.9674,58.9674,101837.0
2016-10-20 10:10:00,59.48,59.49,59.36,59.47,32116.0,58.9277,58.9376,58.8088,58.9178,32116.0
2016-10-20 10:15:00,59.46,59.46,59.38,59.39,14854.0,58.9079,58.9079,58.8287,58.8386,14854.0
2016-10-20 10:20:00,59.39,59.52,59.38,59.45,59418.0,58.8386,58.9674,58.8287,58.898,59418.0
2016-10-20 10:25:00,59.43,59.47,59.37,59.45,77914.0,58.8782,58.9178,58.8188,58.898,77914.0
2016-10-20 10:30:00,59.45,59.46,59.28,59.38,58554.0,58.898,58.9079,58.7296,58.8287,58554.0
2016-10-20 10:35:00,59.35,59.35,59.17,59.25,61659.0,58.7989,58.7989,58.6206,58.6999,61659.0
2016-10-20 10:40:00,59.24,59.43,59.22,59.28,134078.0,58.69,58.8782,58.6701,58.7296,134078.0
2016-10-20 10:45:00,59.28,59.32,59.17,59.25,73755.0,58.7296,58.7692,58.6206,58.6999,73755.0
2016-10-20 10:50:00,59.25,59.28,59.18,59.19,50051.0,58.6999,58.7296,58.6305,58.6404,50051.0
2016-10-20 10:55:00,59.19,59.25,59.06,59.16,80529.0,58.6404,58.6999,58.5116,58.6107,80529.0
2016-10-20 11:00:00,59.18,59.19,59.14,59.17,21822.0,58.6305,58.6404,58.5909,58.6206,21822.0
2016-10-20 11:05:00,59.18,59.18,59.05,59.05,73497.0,58.6305,58.6305,58.5017,58.5017,73497.0
2016-10-20 11:10:00,59.05,59.32,59.02,59.3,115366.0,58.5017,58.7692,58.472,58.7494,115366.0
2016-10-20 11:15:00,59.3,59.53,59.26,59.53,29872.0,58.7494,58.9773,58.7098,58.9773,29872.0
2016-10-20 11:20:00,59.55,59.57,59.43,59.44,29041.0,58.9971,59.0169,58.8782,58.8881,29041.0
2016-10-20 11:25:00,59.43,59.52,59.43,59.48,40448.0,58.8782,58.9674,58.8782,58.9277,40448.0
2016-10-20 11:30:00,59.46,59.62,59.41,59.57,47429.0,58.9079,59.0664,58.8584,59.0169,47429.0
2016-10-20 11:35:00,59.57,59.57,59.33,59.41,50457.0,59.0169,59.0169,58.7791,58.8584,50457.0
2016-10-20 11:40:00,59.42,59.5,59.4,59.44,14601.0,58.8683,58.9475,58.8485,58.8881,14601.0
2016-10-20 11:45:00,59.43,59.52,59.41,59.51,21751.0,58.8782,58.9674,58.8584,58.9575,21751.0
2016-10-20 11:50:00,59.5,59.5,59.34,59.37,28801.0,58.9475,58.9475,58.789,58.8188,28801.0
2016-10-20 11:55:00,59.37,59.62,59.36,59.62,25153.0,58.8188,59.0664,58.8088,59.0664,25153.0
2016-10-20 12:00:00,59.62,59.71,59.56,59.62,88022.0,59.0664,59.1556,59.007,59.0664,88022.0
2016-10-20 12:05:00,59.63,59.73,59.59,59.64,118341.0,59.0763,59.1754,59.0367,59.0862,118341.0
2016-10-20 12:10:00,59.65,59.73,59.64,59.73,32886.0,59.0962,59.1754,59.0862,59.1754,32886.0
2016-10-20 12:15:00,59.72,59.83,59.72,59.81,49640.0,59.1655,59.2745,59.1655,59.2547,49640.0
2016-10-20 12:20:00,59.82,59.85,59.74,59.78,15034.0,59.2646,59.2943,59.1853,59.2249,15034.0
2016-10-20 12:25:00,59.76,59.77,59.72,59.74,10084.0,59.2051,59.215,59.1655,59.1853,10084.0
2016-10-20 12:30:00,59.72,59.73,59.67,59.69,22261.0,59.1655,59.1754,59.116,59.1358,22261.0
2016-10-20 12:35:00,59.7,59.9,59.67,59.9,17583.0,59.1457,59.3438,59.116,59.3438,17583.0
2016-10-20 12:40:00,59.89,60.08,59.89,60.08,87243.0,59.3339,59.5222,59.3339,59.5222,87243.0
2016-10-20 12:45:00,60.09,60.13,60.0,60.05,52029.0,59.5321,59.5717,59.4429,59.4924,52029.0
2016-10-20 12:50:00,60.05,60.05,59.94,59.94,70196.0,59.4924,59.4924,59.3835,59.3835,70196.0
2016-10-20 12:55:00,59.95,60.01,59.92,59.93,26489.0,59.3934,59.4528,59.3636,59.3736,26489.0
2016-10-20 13:00:00,59.94,59.94,59.74,59.78,42268.0,59.3835,59.3835,59.1853,59.2249,42268.0
2016-10-20 13:05:00,59.8,59.91,59.7,59.72,55739.0,59.2448,59.3537,59.1457,59.1655,55739.0
2016-10-20 13:10:00,59.73,59.87,59.69,59.7,57896.0,59.1754,59.3141,59.1358,59.1457,57896.0
2016-10-20 13:15:00,59.71,59.71,59.53,59.57,127991.0,59.1556,59.1556,58.9773,59.0169,127991.0
2016-10-20 13:20:00,59.57,59.57,59.44,59.44,19271.0,59.0169,59.0169,58.8881,58.8881,19271.0
2016-10-20 13:25:00,59.44,59.68,59.44,59.67,172532.0,58.8881,59.1259,58.8881,59.116,172532.0
2016-10-20 13:30:00,59.7,59.87,59.7,59.85,61543.0,59.1457,59.3141,59.1457,59.2943,61543.0
2016-10-20 13:35:00,59.85,59.87,59.71,59.79,34455.0,59.2943,59.3141,59.1556,59.2349,34455.0
2016-10-20 13:40:00,59.81,59.81,59.71,59.77,16766.0,59.2547,59.2547,59.1556,59.215,16766.0
2016-10-20 13:45:00,59.79,59.8,59.5,59.51,43972.0,59.2349,59.2448,58.9475,58.9575,43972.0
2016-10-20 13:50:00,59.51,59.6,59.48,59.54,127305.0,58.9575,59.0466,58.9277,58.9872,127305.0
2016-10-20 13:55:00,59.53,59.59,59.49,59.52,48948.0,58.9773,59.0367,58.9376,58.9674,48948.0
2016-10-20 14:00:00,59.53,59.67,59.53,59.66,67220.0,58.9773,59.116,58.9773,59.1061,67220.0
2016-10-20 14:05:00,59.66,59.79,59.62,59.74,60426.0,59.1061,59.2349,59.0664,59.1853,60426.0
2016-10-20 14:10:00,59.73,59.73,59.67,59.71,24312.0,59.1754,59.1754,59.116,59.1556,24312.0
2016-10-20 14:15:00,59.71,59.75,59.7,59.74,18853.0,59.1556,59.1952,59.1457,59.1853,18853.0
2016-10-20 14:20:00,59.74,59.77,59.7,59.73,31021.0,59.1853,59.215,59.1457,59.1754,31021.0
2016-10-20 14:25:00,59.74,59.81,59.69,59.73,59678.0,59.1853,59.2547,59.1358,59.1754,59678.0
2016-10-20 14:30:00,59.74,59.74,59.65,59.73,45505.0,59.1853,59.1853,59.0962,59.1754,45505.0
2016-10-20 14:35:00,59.72,59.74,59.64,59.67,51496.0,59.1655,59.1853,59.0862,59.116,51496.0
2016-10-20 14:40:00,59.67,59.68,59.63,59.67,20230.0,59.116,59.1259,59.0763,59.116,20230.0
2016-10-20 14:45:00,59.68,59.72,59.56,59.7,80640.0,59.1259,59.1655,59.007,59.1457,80640.0
2016-10-20 14:50:00,59.74,59.78,59.68,59.71,35519.0,59.1853,59.2249,59.1259,59.1556,35519.0
2016-10-20 14:55:00,59.72,59.79,59.71,59.74,27047.0,59.1655,59.2349,59.1556,59.1853,27047.0
2016-10-20 15:00:00,59.75,59.83,59.7,59.8,50076.0,59.1952,59.2745,59.1457,59.2448,50076.0
2016-10-20 15:05:00,59.81,59.9,59.8,59.9,37558.0,59.2547,59.3438,59.2448,59.3438,37558.0
2016-10-20 15:10:00,59.9,59.95,59.86,59.93,107571.0,59.3438,59.3934,59.3042,59.3736,107571.0
2016-10-20 15:15:00,59.92,59.92,59.82,59.84,30836.0,59.3636,59.3636,59.2646,59.2844,30836.0
2016-10-20 15:20:00,59.83,59.87,59.78,59.86,33474.0,59.2745,59.3141,59.2249,59.3042,33474.0
2016-10-20 15:25:00,59.85,59.87,59.77,59.78,25628.0,59.2943,59.3141,59.215,59.2249,25628.0
2016-10-20 15:30:00,59.78,59.85,59.77,59.83,61675.0,59.2249,59.2943,59.215,59.2745,61675.0
2016-10-20 15:35:00,59.82,59.87,59.79,59.82,45522.0,59.2646,59.3141,59.2349,59.2646,45522.0
2016-10-20 15:40:00,59.82,59.91,59.8,59.91,87502.0,59.2646,59.3537,59.2448,59.3537,87502.0
2016-10-20 15:45:00,59.91,59.98,59.89,59.97,136597.0,59.3537,59.4231,59.3339,59.4132,136597.0
2016-10-20 15:50:00,59.96,59.98,59.93,59.95,84496.0,59.4033,59.4231,59.3736,59.3934,84496.0
2016-10-20 15:55:00,59.95,59.97,59.9,59.91,189647.0,59.3934,59.4132,59.3438,59.3537,189647.0
2016-10-21 09:30:00,59.75,59.85,59.31,59.56,97288.0,59.1952,59.2943,58.7593,59.007,97288.0
2016-10-21 09:35:00,59.62,59.93,59.46,59.72,264801.0,59.0664,59.3736,58.9079,59.1655,264801.0
2016-10-21 09:40:00,59.71,59.95,59.67,59.83,156820.0,59.1556,59.3934,59.116,59.2745,156820.0
2016-10-21 09:45:00,59.84,59.97,59.73,59.88,36256.0,59.2844,59.4132,59.1754,59.324,36256.0
2016-10-21 09:50:00,59.86,59.95,59.71,59.89,61284.0,59.3042,59.3934,59.1556,59.3339,61284.0
2016-10-21 09:55:00,59.86,60.02,59.84,59.88,34689.0,59.3042,59.4627,59.2844,59.324,34689.0
2016-10-21 10:00:00,59.85,59.86,59.56,59.6,80897.0,59.2943,59.3042,59.007,59.0466,80897.0
2016-10-21 10:05:00,59.58,59.8,59.57,59.74,46688.0,59.0268,59.2448,59.0169,59.1853,46688.0
2016-10-21 10:10:00,59.72,59.78,59.64,59.72,79876.0,59.1655,59.2249,59.0862,59.1655,79876.0
2016-10-21 10:15:00,59.72,59.86,59.71,59.8,64337.0,59.1655,59.3042,59.1556,59.2448,64337.0
2016-10-21 10:20:00,59.77,59.86,59.65,59.76,99282.0,59.215,59.3042,59.0962,59.2051,99282.0
2016-10-21 10:25:00,59.76,59.8,59.7,59.8,40865.0,59.2051,59.2448,59.1457,59.2448,40865.0
2016-10-21 10:30:00,59.8,60.1,59.8,60.04,238365.0,59.2448,59.542,59.2448,59.4825,238365.0
2016-10-21 10:35:00,60.05,60.05,59.89,60.01,50896.0,59.4924,59.4924,59.3339,59.4528,50896.0
2016-10-21 10:40:00,60.01,60.22,60.0,60.2,100733.0,59.4528,59.6609,59.4429,59.641,100733.0
2016-10-21 10:45:00,60.2,60.34,60.14,60.26,164392.0,59.641,59.7797,59.5816,59.7005,164392.0
2016-10-21 10:50:00,60.26,60.27,60.16,60.19,67836.0,59.7005,59.7104,59.6014,59.6311,67836.0
2016-10-21 10:55:00,60.17,60.21,60.05,60.1,49860.0,59.6113,59.651,59.4924,59.542,49860.0
2016-10-21 11:00:00,60.1,60.15,60.0,60.15,23959.0,59.542,59.5915,59.4429,59.5915,23959.0
2016-10-21 11:05:00,60.15,60.3,60.14,60.15,35097.0,59.5915,59.7401,59.5816,59.5915,35097.0
2016-10-21 11:10:00,60.14,60.22,60.1,60.19,47265.0,59.5816,59.6609,59.542,59.6311,47265.0
2016-10-21 11:15:00,60.18,60.22,60.14,60.19,32544.0,59.6212,59.6609,59.5816,59.6311,32544.0
2016-10-21 11:20:00,60.19,60.2,60.15,60.18,12756.0,59.6311,59.641,59.5915,59.6212,12756.0
2016-10-21 11:25:00,60.17,60.21,60.15,60.18,38691.0,59.6113,59.651,59.5915,59.6212,38691.0
2016-10-21 11:30:00,60.19,60.2,60.13,60.16,28880.0,59.6311,59.641,59.5717,59.6014,28880.0
2016-10-21 11:35:00,60.14,60.28,60.08,60.27,47945.0,59.5816,59.7203,59.5222,59.7104,47945.0
2016-10-21 11:40:00,60.28,60.42,60.22,60.4,46388.0,59.7203,59.859,59.6609,59.8392,46388.0
2016-10-21 11:45:00,60.39,60.49,60.38,60.48,61753.0,59.8293,59.9284,59.8194,59.9184,61753.0
2016-10-21 11:50:00,60.48,60.49,60.38,60.38,54390.0,59.9184,59.9284,59.8194,59.8194,54390.0
2016-10-21 11:55:00,60.38,60.45,60.32,60.36,66297.0,59.8194,59.8887,59.7599,59.7996,66297.0
2016-10-21 12:00:00,60.38,60.41,60.31,60.35,29019.0,59.8194,59.8491,59.75,59.7897,29019.0
2016-10-21 12:05:00,60.35,60.35,60.16,60.17,17036.0,59.7897,59.7897,59.6014,59.6113,17036.0
2016-10-21 12:10:00,60.17,60.26,60.16,60.24,161724.0,59.6113,59.7005,59.6014,59.6807,161724.0
2016-10-21 12:15:00,60.24,60.25,60.17,60.19,64773.0,59.6807,59.6906,59.6113,59.6311,64773.0
2016-10-21 12:20:00,60.2,60.2,60.02,60.04,27216.0,59.641,59.641,59.4627,59.4825,27216.0
2016-10-21 12:25:00,60.04,60.12,60.0,60.0,22008.0,59.4825,59.5618,59.4429,59.4429,22008.0
2016-10-21 12:30:00,60.02,60.06,59.98,59.98,31867.0,59.4627,59.5023,59.4231,59.4231,31867.0
2016-10-21 12:35:00,59.97,60.03,59.94,59.96,50038.0,59.4132,59.4726,59.3835,59.4033,50038.0
2016-10-21 12:40:00,59.97,59.98,59.9,59.9,8906.0,59.4132,59.4231,59.3438,59.3438,8906.0
2016-10-21 12:45:00,59.9,59.92,59.86,59.91,22618.0,59.3438,59.3636,59.3042,59.3537,22618.0
2016-10-21 12:50:00,59.91,59.92,59.85,59.88,17415.0,59.3537,59.3636,59.2943,59.324,17415.0
2016-10-21 12:55:00,59.88,60.04,59.88,60.04,38723.0,59.324,59.4825,59.324,59.4825,38723.0
2016-10-21 13:00:00,60.04,60.05,59.9,59.9,18604.0,59.4825,59.4924,59.3438,59.3438,18604.0
2016-10-21 13:05:00,59.89,60.01,59.85,59.96,26341.0,59.3339,59.4528,59.2943,59.4033,26341.0
2016-10-21 13:10:00,59.95,59.97,59.91,59.93,20112.0,59.3934,59.4132,59.3537,59.3736,20112.0
2016-10-21 13:15:00,59.91,59.97,59.87,59.94,35520.0,59.3537,59.4132,59.3141,59.3835,35520.0
2016-10-21 13:20:00,59.94,59.94,59.86,59.86,16213.0,59.3835,59.3835,59.3042,59.3042,16213.0
2016-10-21 13:25:00,59.86,59.86,59.75,59.75,25393.0,59.3042,59.3042,59.1952,59.1952,25393.0
2016-10-21 13:30:00,59.75,59.81,59.66,59.7,54279.0,59.1952,59.2547,59.1061,59.1457,54279.0
2016-10-21 13:35:00,59.72,59.82,59.69,59.81,58245.0,59.1655,59.2646,59.1358,59.2547,58245.0
2016-10-21 13:40:00,59.8,59.84,59.76,59.83,33192.0,59.2448,59.2844,59.2051,59.2745,33192.0
2016-10-21 13:45:00,59.83,59.97,59.83,59.94,41426.0,59.2745,59.4132,59.2745,59.3835,41426.0
2016-10-21 13:50:00,59.94,59.96,59.84,59.87,21127.0,59.3835,59.4033,59.2844,59.3141,21127.0
2016-10-21 13:55:00,59.87,59.96,59.83,59.88,19380.0,59.3141,59.4033,59.2745,59.324,19380.0
2016-10-21 14:00:00,59.88,59.88,59.79,59.79,16862.0,59.324,59.324,59.2349,59.2349,16862.0
2016-10-21 14:05:00,59.79,59.81,59.75,59.78,23772.0,59.2349,59.2547,59.1952,59.2249,23772.0
2016-10-21 14:10:00,59.77,59.83,59.75,59.79,16689.0,59.215,59.2745,59.1952,59.2349,16689.0
2016-10-21 14:15:00,59.8,59.86,59.79,59.83,60188.0,59.2448,59.3042,59.2349,59.2745,60188.0
2016-10-21 14:20:00,59.8,59.82,59.7,59.78,54887.0,59.2448,59.2646,59.1457,59.2249,54887.0
2016-10-21 14:25:00,59.79,59.8,59.74,59.75,17987.0,59.2349,59.2448,59.1853,59.1952,17987.0
2016-10-21 14:30:00,59.76,59.76,59.65,59.66,18237.0,59.2051,59.2051,59.0962,59.1061,18237.0
2016-10-21 14:35:00,59.66,59.72,59.66,59.71,21668.0,59.1061,59.1655,59.1061,59.1556,21668.0
2016-10-21 14:40:00,59.72,59.79,59.71,59.75,65635.0,59.1655,59.2349,59.1556,59.1952,65635.0
2016-10-21 14:45:00,59.76,59.77,59.71,59.74,21596.0,59.2051,59.215,59.1556,59.1853,21596.0
2016-10-21 14:50:00,59.75,59.79,59.74,59.79,23104.0,59.1952,59.2349,59.1853,59.2349,23104.0
2016-10-21 14:55:00,59.79,59.92,59.77,59.88,20715.0,59.2349,59.3636,59.215,59.324,20715.0
2016-10-21 15:00:00,59.88,59.93,59.87,59.9,12448.0,59.324,59.3736,59.3141,59.3438,12448.0
2016-10-21 15:05:00,59.89,59.94,59.81,59.82,20041.0,59.3339,59.3835,59.2547,59.2646,20041.0
2016-10-21 15:10:00,59.82,59.85,59.79,59.84,38052.0,59.2646,59.2943,59.2349,59.2844,38052.0
2016-10-21 15:15:00,59.84,59.88,59.84,59.85,33397.0,59.2844,59.324,59.2844,59.2943,33397.0
2016-10-21 15:20:00,59.84,59.85,59.76,59.79,45446.0,59.2844,59.2943,59.2051,59.2349,45446.0
2016-10-21 15:25:00,59.8,59.81,59.73,59.74,21062.0,59.2448,59.2547,59.1754,59.1853,21062.0
2016-10-21 15:30:00,59.73,59.77,59.73,59.75,29273.0,59.1754,59.215,59.1754,59.1952,29273.0
2016-10-21 15:35:00,59.75,59.75,59.69,59.72,57684.0,59.1952,59.1952,59.1358,59.1655,57684.0
2016-10-21 15:40:00,59.71,59.81,59.7,59.78,102702.0,59.1556,59.2547,59.1457,59.2249,102702.0
2016-10-21 15:45:00,59.79,59.8,59.71,59.72,100055.0,59.2349,59.2448,59.1556,59.1655,100055.0
2016-10-21 15:50:00,59.73,59.76,59.7,59.74,76144.0,59.1754,59.2051,59.1457,59.1853,76144.0
2016-10-21 15:55:00,59.75,59.83,59.7,59.76,228240.0,59.1952,59.2745,59.1457,59.2051,228240.0
2016-10-24 09:30:00,60.13,60.18,59.67,59.7,236309.0,59.5717,59.6212,59.116,59.1457,236309.0
2016-10-24 09:35:00,59.72,59.76,59.25,59.27,130644.0,59.1655,59.2051,58.6999,58.7197,130644.0
2016-10-24 09:40:00,59.31,59.47,59.15,59.34,154628.0,58.7593,58.9178,58.6008,58.789,154628.0
2016-10-24 09:45:00,59.35,59.57,59.31,59.41,120527.0,58.7989,59.0169,58.7593,58.8584,120527.0
2016-10-24 09:50:00,59.43,59.64,59.42,59.62,184965.0,58.8782,59.0862,58.8683,59.0664,184965.0
2016-10-24 09:55:00,59.64,59.64,59.47,59.58,60211.0,59.0862,59.0862,58.9178,59.0268,60211.0
2016-10-24 10:00:00,59.6,59.64,59.43,59.48,70727.0,59.0466,59.0862,58.8782,58.9277,70727.0
2016-10-24 10:05:00,59.5,59.6,59.48,59.5,58207.0,58.9475,59.0466,58.9277,58.9475,58207.0
2016-10-24 10:10:00,59.5,59.75,59.5,59.7,115865.0,58.9475,59.1952,58.9475,59.1457,115865.0
2016-10-24 10:15:00,59.68,59.86,59.63,59.86,107465.0,59.1259,59.3042,59.0763,59.3042,107465.0
2016-10-24 10:20:00,59.84,60.01,59.83,59.87,154300.0,59.2844,59.4528,59.2745,59.3141,154300.0
2016-10-24 10:25:00,59.84,59.89,59.69,59.79,66747.0,59.2844,59.3339,59.1358,59.2349,66747.0
2016-10-24 10:30:00,59.76,59.79,59.66,59.7,28066.0,59.2051,59.2349,59.1061,59.1457,28066.0
2016-10-24 10:35:00,59.71,59.78,59.63,59.74,15741.0,59.1556,59.2249,59.0763,59.1853,15741.0
2016-10-24 10:40:00,59.74,59.82,59.69,59.74,19985.0,59.1853,59.2646,59.1358,59.1853,19985.0
2016-10-24 10:45:00,59.76,59.95,59.74,59.86,28565.0,59.2051,59.3934,59.1853,59.3042,28565.0
2016-10-24 10:50:00,59.85,59.9,59.81,59.89,15442.0,59.2943,59.3438,59.2547,59.3339,15442.0
2016-10-24 10:55:00,59.89,59.89,59.73,59.74,20991.0,59.3339,59.3339,59.1754,59.1853,20991.0
2016-10-24 11:00:00,59.74,59.83,59.69,59.73,26105.0,59.1853,59.2745,59.1358,59.1754,26105.0
2016-10-24 11:05:00,59.73,59.75,59.61,59.66,31585.0,59.1754,59.1952,59.0565,59.1061,31585.0
2016-10-24 11:10:00,59.65,59.73,59.65,59.7,16693.0,59.0962,59.1754,59.0962,59.1457,16693.0
2016-10-24 11:15:00,59.71,59.74,59.61,59.63,18284.0,59.1556,59.1853,59.0565,59.0763,18284.0
2016-10-24 11:20:00,59.61,59.61,59.55,59.59,20738.0,59.0565,59.0565,58.9971,59.0367,20738.0
2016-10-24 11:25:00,59.59,59.62,59.48,59.52,15363.0,59.0367,59.0664,58.9277,58.9674,15363.0
2016-10-24 11:30:00,59.5,59.51,59.47,59.5,48453.0,58.9475,58.9575,58.9178,58.9475,48453.0
2016-10-24 11:35:00,59.5,59.55,59.42,59.47,20299.0,58.9475,58.9971,58.8683,58.9178,20299.0
2016-10-24 11:40:00,59.46,59.46,59.33,59.33,28239.0,58.9079,58.9079,58.7791,58.7791,28239.0
2016-10-24 11:45:00,59.33,59.5,59.3,59.47,52455.0,58.7791,58.9475,58.7494,58.9178,52455.0
2016-10-24 11:50:00,59.46,59.52,59.44,59.46,11531.0,58.9079,58.9674,58.8881,58.9079,11531.0
2016-10-24 11:55:00,59.46,59.47,59.41,59.45,12636.0,58.9079,58.9178,58.8584,58.898,12636.0
2016-10-24 12:00:00,59.44,59.55,59.44,59.51,116684.0,58.8881,58.9971,58.8881,58.9575,116684.0
2016-10-24 12:05:00,59.51,59.55,59.5,59.51,34982.0,58.9575,58.9971,58.9475,58.9575,34982.0
2016-10-24 12:10:00,59.51,59.57,59.5,59.53,13522.0,58.9575,59.0169,58.9475,58.9773,13522.0
2016-10-24 12:15:00,59.52,59.55,59.5,59.55,14058.0,58.9674,58.9971,58.9475,58.9971,14058.0
2016-10-24 12:20:00,59.56,59.58,59.51,59.54,56330.0,59.007,59.0268,58.9575,58.9872,56330.0
2016-10-24 12:25:00,59.54,59.59,59.53,59.54,62490.0,58.9872,59.0367,58.9773,58.9872,62490.0
2016-10-24 12:30:00,59.54,59.55,59.49,59.52,29470.0,58.9872,58.9971,58.9376,58.9674,29470.0
2016-10-24 12:35:00,59.53,59.57,59.53,59.56,14687.0,58.9773,59.0169,58.9773,59.007,14687.0
2016-10-24 12:40:00,59.55,59.58,59.53,59.57,31890.0,58.9971,59.0268,58.9773,59.0169,31890.0
2016-10-24 12:45:00,59.57,59.6,59.55,59.6,5600.0,59.0169,59.0466,58.9971,59.0466,5600.0
2016-10-24 12:50:00,59.6,59.61,59.55,59.55,19126.0,59.0466,59.0565,58.9971,58.9971,19126.0
2016-10-24 12:55:00,59.55,59.57,59.5,59.57,13182.0,58.9971,59.0169,58.9475,59.0169,13182.0
2016-10-24 13:00:00,59.56,59.58,59.49,59.51,28104.0,59.007,59.0268,58.9376,58.9575,28104.0
2016-10-24 13:05:00,59.51,59.52,59.45,59.47,15668.0,58.9575,58.9674,58.898,58.9178,15668.0
2016-10-24 13:10:00,59.48,59.5,59.45,59.46,19816.0,58.9277,58.9475,58.898,58.9079,19816.0
2016-10-24 13:15:00,59.45,59.52,59.42,59.5,13819.0,58.898,58.9674,58.8683,58.9475,13819.0
2016-10-24 13:20:00,59.49,59.54,59.47,59.54,31588.0,58.9376,58.9872,58.9178,58.9872,31588.0
2016-10-24 13:25:00,59.53,59.58,59.52,59.57,24746.0,58.9773,59.0268,58.9674,59.0169,24746.0
2016-10-24 13:30:00,59.56,59.58,59.53,59.55,13839.0,59.007,59.0268,58.9773,58.9971,13839.0
2016-10-24 13:35:00,59.54,59.56,59.5,59.5,16351.0,58.9872,59.007,58.9475,58.9475,16351.0
2016-10-24 13:40:00,59.5,59.5,59.47,59.49,33667.0,58.9475,58.9475,58.9178,58.9376,33667.0
2016-10-24 13:45:00,59.49,59.52,59.47,59.47,26656.0,58.9376,58.9674,58.9178,58.9178,26656.0
2016-10-24 13:50:00,59.47,59.55,59.43,59.46,42320.0,58.9178,58.9971,58.8782,58.9079,42320.0
2016-10-24 13:55:00,59.47,59.49,59.36,59.41,36444.0,58.9178,58.9376,58.8088,58.8584,36444.0
2016-10-24 14:00:00,59.41,59.42,59.37,59.38,39093.0,58.8584,58.8683,58.8188,58.8287,39093.0
2016-10-24 14:05:00,59.38,59.42,59.35,59.41,20161.0,58.8287,58.8683,58.7989,58.8584,20161.0
2016-10-24 14:10:00,59.41,59.41,59.33,59.35,38834.0,58.8584,58.8584,58.7791,58.7989,38834.0
2016-10-24 14:15:00,59.35,59.35,59.27,59.3,41422.0,58.7989,58.7989,58.7197,58.7494,41422.0
2016-10-24 14:20:00,59.31,59.34,59.22,59.32,115070.0,58.7593,58.789,58.6701,58.7692,115070.0
2016-10-24 14:25:00,59.31,59.31,59.21,59.23,56251.0,58.7593,58.7593,58.6602,58.6801,56251.0
2016-10-24 14:30:00,59.23,59.26,59.22,59.23,11159.0,58.6801,58.7098,58.6701,58.6801,11159.0
2016-10-24 14:35:00,59.23,59.3,59.22,59.24,12000.0,58.6801,58.7494,58.6701,58.69,12000.0
2016-10-24 14:40:00,59.23,59.29,59.22,59.24,10729.0,58.6801,58.7395,58.6701,58.69,10729.0
2016-10-24 14:45:00,59.24,59.28,59.2,59.22,21102.0,58.69,58.7296,58.6503,58.6701,21102.0
2016-10-24 14:50:00,59.22,59.27,59.2,59.23,22716.0,58.6701,58.7197,58.6503,58.6801,22716.0
2016-10-24 14:55:00,59.22,59.25,59.2,59.21,10987.0,58.6701,58.6999,58.6503,58.6602,10987.0
2016-10-24 15:00:00,59.2,59.24,59.2,59.22,11240.0,58.6503,58.69,58.6503,58.6701,11240.0
2016-10-24 15:05:00,59.22,59.22,59.15,59.17,18035.0,58.6701,58.6701,58.6008,58.6206,18035.0
2016-10-24 15:10:00,59.17,59.21,59.17,59.18,12167.0,58.6206,58.6602,58.6206,58.6305,12167.0
2016-10-24 15:15:00,59.17,59.2,59.13,59.15,19991.0,58.6206,58.6503,58.581,58.6008,19991.0
2016-10-24 15:20:00,59.14,59.17,59.1,59.11,43814.0,58.5909,58.6206,58.5513,58.5612,43814.0
2016-10-24 15:25:00,59.11,59.21,59.1,59.2,40078.0,58.5612,58.6602,58.5513,58.6503,40078.0
2016-10-24 15:30:00,59.21,59.23,59.17,59.21,104927.0,58.6602,58.6801,58.6206,58.6602,104927.0
2016-10-24 15:35:00,59.21,59.24,59.18,59.23,22950.0,58.6602,58.69,58.6305,58.6801,22950.0
2016-10-24 15:40:00,59.23,59.25,59.16,59.19,36608.0,58.6801,58.6999,58.6107,58.6404,36608.0
2016-10-24 15:45:00,59.19,59.27,59.19,59.19,32071.0,58.6404,58.7197,58.6404,58.6404,32071.0
2016-10-24 15:50:00,59.18,59.18,59.13,59.14,60854.0,58.6305,58.6305,58.581,58.5909,60854.0
2016-10-24 15:55:00,59.13,59.17,59.08,59.12,229815.0,58.581,58.6206,58.5314,58.5711,229815.0
2016-10-25 09:30:00,59.11,59.14,58.79,58.85,131505.0,58.5612,58.5909,58.2441,58.3036,131505.0
2016-10-25 09:35:00,58.87,58.99,58.63,58.99,123898.0,58.3234,58.4423,58.0856,58.4423,123898.0
2016-10-25 09:40:00,58.98,59.37,58.92,59.27,156098.0,58.4324,58.8188,58.3729,58.7197,156098.0
2016-10-25 09:45:00,59.27,59.43,59.27,59.36,77396.0,58.7197,58.8782,58.7197,58.8088,77396.0
2016-10-25 09:50:00,59.36,59.36,59.17,59.24,76678.0,58.8088,58.8088,58.6206,58.69,76678.0
2016-10-25 09:55:00,59.26,59.42,59.21,59.37,32842.0,58.7098,58.8683,58.6602,58.8188,32842.0
2016-10-25 10:00:00,59.38,59.48,59.25,59.38,28590.0,58.8287,58.9277,58.6999,58.8287,28590.0
2016-10-25 10:05:00,59.36,59.56,59.35,59.53,96502.0,58.8088,59.007,58.7989,58.9773,96502.0
2016-10-25 10:10:00,59.52,59.53,59.26,59.37,50310.0,58.9674,58.9773,58.7098,58.8188,50310.0
2016-10-25 10:15:00,59.35,59.45,59.29,59.42,20916.0,58.7989,58.898,58.7395,58.8683,20916.0
2016-10-25 10:20:00,59.42,59.42,59.2,59.24,21130.0,58.8683,58.8683,58.6503,58.69,21130.0
2016-10-25 10:25:00,59.24,59.38,59.17,59.26,44628.0,58.69,58.8287,58.6206,58.7098,44628.0
2016-10-25 10:30:00,59.24,59.24,59.15,59.2,55615.0,58.69,58.69,58.6008,58.6503,55615.0
2016-10-25 10:35:00,59.21,59.21,59.05,59.06,50469.0,58.6602,58.6602,58.5017,58.5116,50469.0
2016-10-25 10:40:00,59.03,59.03,58.84,58.84,82254.0,58.4819,58.4819,58.2937,58.2937,82254.0
2016-10-25 10:45:00,58.85,58.87,58.73,58.78,71903.0,58.3036,58.3234,58.1847,58.2342,71903.0
2016-10-25 10:50:00,58.79,58.9,58.75,58.85,67979.0,58.2441,58.3531,58.2045,58.3036,67979.0
2016-10-25 10:55:00,58.86,59.01,58.84,58.98,42067.0,58.3135,58.4621,58.2937,58.4324,42067.0
2016-10-25 11:00:00,58.98,58.99,58.86,58.86,100168.0,58.4324,58.4423,58.3135,58.3135,100168.0
2016-10-25 11:05:00,58.86,58.87,58.77,58.77,37209.0,58.3135,58.3234,58.2243,58.2243,37209.0
2016-10-25 11:10:00,58.77,58.84,58.77,58.78,22107.0,58.2243,58.2937,58.2243,58.2342,22107.0
2016-10-25 11:15:00,58.76,58.84,58.7,58.75,51953.0,58.2144,58.2937,58.155,58.2045,51953.0
2016-10-25 11:20:00,58.74,58.81,58.7,58.79,28667.0,58.1946,58.264,58.155,58.2441,28667.0
2016-10-25 11:25:00,58.79,58.9,58.77,58.85,19384.0,58.2441,58.3531,58.2243,58.3036,19384.0
2016-10-25 11:30:00,58.87,58.87,58.72,58.73,62912.0,58.3234,58.3234,58.1748,58.1847,62912.0
2016-10-25 11:35:00,58.75,58.77,58.72,58.76,44324.0,58.2045,58.2243,58.1748,58.2144,44324.0
2016-10-25 11:40:00,58.77,58.78,58.66,58.68,107990.0,58.2243,58.2342,58.1153,58.1352,107990.0
2016-10-25 11:45:00,58.69,58.73,58.65,58.66,29567.0,58.1451,58.1847,58.1054,58.1153,29567.0
2016-10-25 11:50:00,58.67,58.7,58.64,58.68,56531.0,58.1253,58.155,58.0955,58.1352,56531.0
2016-10-25 11:55:00,58.66,58.7,58.62,58.62,25396.0,58.1153,58.155,58.0757,58.0757,25396.0
2016-10-25 12:00:00,58.62,58.67,58.58,58.61,43588.0,58.0757,58.1253,58.0361,58.0658,43588.0
2016-10-25 12:05:00,58.6,58.61,58.44,58.54,107539.0,58.0559,58.0658,57.8974,57.9965,107539.0
2016-10-25 12:10:00,58.53,58.61,58.52,58.54,31532.0,57.9866,58.0658,57.9766,57.9965,31532.0
2016-10-25 12:15:00,58.53,58.53,58.46,58.48,26023.0,57.9866,57.9866,57.9172,57.937,26023.0
2016-10-25 12:20:00,58.47,58.49,58.45,58.47,32474.0,57.9271,57.9469,57.9073,57.9271,32474.0
2016-10-25 12:25:00,58.47,58.64,58.47,58.51,124178.0,57.9271,58.0955,57.9271,57.9667,124178.0
2016-10-25 12:30:00,58.51,58.57,58.46,58.53,30424.0,57.9667,58.0262,57.9172,57.9866,30424.0
2016-10-25 12:35:00,58.54,58.54,58.46,58.51,44416.0,57.9965,57.9965,57.9172,57.9667,44416.0
2016-10-25 12:40:00,58.51,58.52,58.44,58.45,28851.0,57.9667,57.9766,57.8974,57.9073,28851.0
2016-10-25 12:45:00,58.44,58.47,58.41,58.45,71412.0,57.8974,57.9271,57.8677,57.9073,71412.0
2016-10-25 12:50:00,58.45,58.59,58.44,58.46,129695.0,57.9073,58.046,57.8974,57.9172,129695.0
2016-10-25 12:55:00,58.46,58.54,58.45,58.52,17783.0,57.9172,57.9965,57.9073,57.9766,17783.0
2016-10-25 13:00:00,58.51,58.55,58.48,58.53,45370.0,57.9667,58.0064,57.937,57.9866,45370.0
2016-10-25 13:05:00,58.51,58.53,58.46,58.48,11587.0,57.9667,57.9866,57.9172,57.937,11587.0
2016-10-25 13:10:00,58.49,58.52,58.47,58.52,39787.0,57.9469,57.9766,57.9271,57.9766,39787.0
2016-10-25 13:15:00,58.53,58.67,58.53,58.57,65507.0,57.9866,58.1253,57.9866,58.0262,65507.0
2016-10-25 13:20:00,58.59,58.59,58.53,58.57,26195.0,58.046,58.046,57.9866,58.0262,26195.0
2016-10-25 13:25:00,58.57,58.69,58.57,58.69,80018.0,58.0262,58.1451,58.0262,58.1451,80018.0
2016-10-25 13:30:00,58.68,58.8,58.64,58.8,59086.0,58.1352,58.254,58.0955,58.254,59086.0
2016-10-25 13:35:00,58.82,58.83,58.73,58.73,54242.0,58.2739,58.2838,58.1847,58.1847,54242.0
2016-10-25 13:40:00,58.73,58.84,58.73,58.8,53077.0,58.1847,58.2937,58.1847,58.254,53077.0
2016-10-25 13:45:00,58.81,58.95,58.8,58.92,51124.0,58.264,58.4027,58.254,58.3729,51124.0
2016-10-25 13:50:00,58.93,58.96,58.89,58.91,58820.0,58.3828,58.4126,58.3432,58.363,58820.0
2016-10-25 13:55:00,58.91,58.95,58.88,58.91,23312.0,58.363,58.4027,58.3333,58.363,23312.0
2016-10-25 14:00:00,58.92,58.93,58.8,58.82,40074.0,58.3729,58.3828,58.254,58.2739,40074.0
2016-10-25 14:05:00,58.8,58.87,58.8,58.87,11981.0,58.254,58.3234,58.254,58.3234,11981.0
2016-10-25 14:10:00,58.88,58.88,58.78,58.79,13949.0,58.3333,58.3333,58.2342,58.2441,13949.0
2016-10-25 14:15:00,58.79,58.85,58.79,58.81,16715.0,58.2441,58.3036,58.2441,58.264,16715.0
2016-10-25 14:20:00,58.79,58.82,58.76,58.77,14960.0,58.2441,58.2739,58.2144,58.2243,14960.0
2016-10-25 14:25:00,58.77,58.8,58.72,58.75,13665.0,58.2243,58.254,58.1748,58.2045,13665.0
2016-10-25 14:30:00,58.74,58.81,58.7,58.78,27647.0,58.1946,58.264,58.155,58.2342,27647.0
2016-10-25 14:35:00,58.77,58.78,58.7,58.78,83803.0,58.2243,58.2342,58.155,58.2342,83803.0
2016-10-25 14:40:00,58.76,58.79,58.73,58.79,31563.0,58.2144,58.2441,58.1847,58.2441,31563.0
2016-10-25 14:45:00,58.79,58.82,58.77,58.79,60168.0,58.2441,58.2739,58.2243,58.2441,60168.0
2016-10-25 14:50:00,58.78,58.79,58.69,58.75,109280.0,58.2342,58.2441,58.1451,58.2045,109280.0
2016-10-25 14:55:00,58.75,58.77,58.67,58.69,95762.0,58.2045,58.2243,58.1253,58.1451,95762.0
2016-10-25 15:00:00,58.7,58.74,58.66,58.68,24468.0,58.155,58.1946,58.1153,58.1352,24468.0
2016-10-25 15:05:00,58.67,58.7,58.65,58.7,48087.0,58.1253,58.155,58.1054,58.155,48087.0
2016-10-25 15:10:00,58.7,58.73,58.68,58.69,14957.0,58.155,58.1847,58.1352,58.1451,14957.0
2016-10-25 15:15:00,58.69,58.69,58.63,58.65,16490.0,58.1451,58.1451,58.0856,58.1054,16490.0
2016-10-25 15:20:00,58.64,58.66,58.61,58.66,44310.0,58.0955,58.1153,58.0658,58.1153,44310.0
2016-10-25 15:25:00,58.66,58.75,58.66,58.7,74878.0,58.1153,58.2045,58.1153,58.155,74878.0
2016-10-25 15:30:00,58.7,58.72,58.68,58.7,38882.0,58.155,58.1748,58.1352,58.155,38882.0
2016-10-25 15:35:00,58.7,58.71,58.65,58.67,59467.0,58.155,58.1649,58.1054,58.1253,59467.0
2016-10-25 15:40:00,58.65,58.69,58.61,58.61,29404.0,58.1054,58.1451,58.0658,58.0658,29404.0
2016-10-25 15:45:00,58.61,58.67,58.6,58.64,52444.0,58.0658,58.1253,58.0559,58.0955,52444.0
2016-10-25 15:50:00,58.64,58.65,58.59,58.62,42450.0,58.0955,58.1054,58.046,58.0757,42450.0
2016-10-25 15:55:00,58.61,58.66,58.59,58.65,143942.0,58.0658,58.1153,58.046,58.1054,143942.0
2016-10-26 09:30:00,58.55,58.69,58.3,58.45,92889.0,58.0064,58.1451,57.7587,57.9073,92889.0
2016-10-26 09:35:00,58.44,58.6,58.33,58.38,42186.0,57.8974,58.0559,57.7884,57.8379,42186.0
2016-10-26 09:40:00,58.39,58.66,58.38,58.52,140320.0,57.8479,58.1153,57.8379,57.9766,140320.0
2016-10-26 09:45:00,58.55,58.64,58.37,58.59,100923.0,58.0064,58.0955,57.828,58.046,100923.0
2016-10-26 09:50:00,58.6,58.71,58.34,58.68,151937.0,58.0559,58.1649,57.7983,58.1352,151937.0
2016-10-26 09:55:00,58.68,58.69,58.51,58.62,57202.0,58.1352,58.1451,57.9667,58.0757,57202.0
2016-10-26 10:00:00,58.61,58.81,58.55,58.79,170044.0,58.0658,58.264,58.0064,58.2441,170044.0
2016-10-26 10:05:00,58.8,59.06,58.77,59.05,262138.0,58.254,58.5116,58.2243,58.5017,262138.0
2016-10-26 10:10:00,59.06,59.11,58.95,59.02,187756.0,58.5116,58.5612,58.4027,58.472,187756.0
2016-10-26 10:15:00,59.0,59.03,58.79,58.88,60473.0,58.4522,58.4819,58.2441,58.3333,60473.0
2016-10-26 10:20:00,58.86,58.9,58.77,58.84,76321.0,58.3135,58.3531,58.2243,58.2937,76321.0
2016-10-26 10:25:00,58.81,58.86,58.54,58.57,105991.0,58.264,58.3135,57.9965,58.0262,105991.0
2016-10-26 10:30:00,58.59,58.85,58.59,58.84,75249.0,58.046,58.3036,58.046,58.2937,75249.0
2016-10-26 10:35:00,58.83,58.94,58.73,58.8,67560.0,58.2838,58.3927,58.1847,58.254,67560.0
2016-10-26 10:40:00,58.78,58.89,58.76,58.78,45950.0,58.2342,58.3432,58.2144,58.2342,45950.0
2016-10-26 10:45:00,58.79,58.92,58.74,58.89,105146.0,58.2441,58.3729,58.1946,58.3432,105146.0
2016-10-26 10:50:00,58.9,58.96,58.87,58.87,45129.0,58.3531,58.4126,58.3234,58.3234,45129.0
2016-10-26 10:55:00,58.87,59.05,58.85,59.02,67823.0,58.3234,58.5017,58.3036,58.472,67823.0
2016-10-26 11:00:00,59.01,59.06,58.95,59.0,86085.0,58.4621,58.5116,58.4027,58.4522,86085.0
2016-10-26 11:05:00,59.01,59.06,58.88,58.94,65345.0,58.4621,58.5116,58.3333,58.3927,65345.0
2016-10-26 11:10:00,58.96,59.12,58.94,59.1,116171.0,58.4126,58.5711,58.3927,58.5513,116171.0
2016-10-26 11:15:00,59.09,59.14,59.05,59.06,63728.0,58.5414,58.5909,58.5017,58.5116,63728.0
2016-10-26 11:20:00,59.08,59.08,58.88,58.88,50509.0,58.5314,58.5314,58.3333,58.3333,50509.0
2016-10-26 11:25:00,58.88,58.91,58.74,58.74,100093.0,58.3333,58.363,58.1946,58.1946,100093.0
2016-10-26 11:30:00,58.74,58.82,58.68,58.68,30395.0,58.1946,58.2739,58.1352,58.1352,30395.0
2016-10-26 11:35:00,58.67,58.67,58.54,58.66,81303.0,58.1253,58.1253,57.9965,58.1153,81303.0
2016-10-26 11:40:00,58.64,58.76,58.64,58.68,58484.0,58.0955,58.2144,58.0955,58.1352,58484.0
2016-10-26 11:45:00,58.69,58.74,58.65,58.7,37253.0,58.1451,58.1946,58.1054,58.155,37253.0
2016-10-26 11:50:00,58.7,58.77,58.68,58.71,19296.0,58.155,58.2243,58.1352,58.1649,19296.0
2016-10-26 11:55:00,58.72,58.73,58.62,58.63,36172.0,58.1748,58.1847,58.0757,58.0856,36172.0
2016-10-26 12:00:00,58.63,58.7,58.6,58.62,33409.0,58.0856,58.155,58.0559,58.0757,33409.0
2016-10-26 12:05:00,58.63,58.67,58.59,58.59,27061.0,58.0856,58.1253,58.046,58.046,27061.0
2016-10-26 12:10:00,58.59,58.59,58.53,58.53,51928.0,58.046,58.046,57.9866,57.9866,51928.0
2016-10-26 12:15:00,58.53,58.54,58.47,58.54,26516.0,57.9866,57.9965,57.9271,57.9965,26516.0
2016-10-26 12:20:00,58.54,58.58,58.47,58.5,97342.0,57.9965,58.0361,57.9271,57.9568,97342.0
2016-10-26 12:25:00,58.51,58.65,58.5,58.5,115577.0,57.9667,58.1054,57.9568,57.9568,115577.0
2016-10-26 12:30:00,58.52,58.56,58.49,58.49,41216.0,57.9766,58.0163,57.9469,57.9469,41216.0
2016-10-26 12:35:00,58.48,58.5,58.35,58.38,74684.0,57.937,57.9568,57.8082,57.8379,74684.0
2016-10-26 12:40:00,58.38,58.41,58.35,58.41,60274.0,57.8379,57.8677,57.8082,57.8677,60274.0
2016-10-26 12:45:00,58.41,58.49,58.37,58.47,48413.0,57.8677,57.9469,57.828,57.9271,48413.0
2016-10-26 12:50:00,58.47,58.53,58.43,58.49,23273.0,57.9271,57.9866,57.8875,57.9469,23273.0
2016-10-26 12:55:00,58.5,58.51,58.42,58.43,18468.0,57.9568,57.9667,57.8776,57.8875,18468.0
2016-10-26 13:00:00,58.45,58.55,58.45,58.52,44416.0,57.9073,58.0064,57.9073,57.9766,44416.0
2016-10-26 13:05:00,58.51,58.52,58.35,58.36,52787.0,57.9667,57.9766,57.8082,57.8181,52787.0
2016-10-26 13:10:00,58.35,58.4,58.31,58.32,68429.0,57.8082,57.8578,57.7686,57.7785,68429.0
2016-10-26 13:15:00,58.3,58.31,58.25,58.25,46165.0,57.7587,57.7686,57.7092,57.7092,46165.0
2016-10-26 13:20:00,58.25,58.26,58.17,58.18,34694.0,57.7092,57.7191,57.6299,57.6398,34694.0
2016-10-26 13:25:00,58.2,58.22,58.15,58.17,23523.0,57.6596,57.6794,57.6101,57.6299,23523.0
2016-10-26 13:30:00,58.16,58.18,58.01,58.01,26142.0,57.62,57.6398,57.4714,57.4714,26142.0
2016-10-26 13:35:00,58.01,58.01,57.88,57.94,110882.0,57.4714,57.4714,57.3426,57.402,110882.0
2016-10-26 13:40:00,57.92,57.95,57.76,57.77,85467.0,57.3822,57.4119,57.2237,57.2336,85467.0
2016-10-26 13:45:00,57.76,57.82,57.75,57.82,28164.0,57.2237,57.2831,57.2138,57.2831,28164.0
2016-10-26 13:50:00,57.83,57.83,57.68,57.68,44521.0,57.2931,57.2931,57.1444,57.1444,44521.0
2016-10-26 13:55:00,57.69,57.83,57.67,57.8,37164.0,57.1544,57.2931,57.1345,57.2633,37164.0
2016-10-26 14:00:00,57.81,57.86,57.64,57.65,148953.0,57.2732,57.3228,57.1048,57.1147,148953.0
2016-10-26 14:05:00,57.68,57.75,57.6,57.67,34774.0,57.1444,57.2138,57.0652,57.1345,34774.0
2016-10-26 14:10:00,57.69,57.83,57.66,57.8,39918.0,57.1544,57.2931,57.1246,57.2633,39918.0
2016-10-26 14:15:00,57.8,57.83,57.72,57.73,46713.0,57.2633,57.2931,57.1841,57.194,46713.0
2016-10-26 14:20:00,57.73,57.78,57.72,57.74,17501.0,57.194,57.2435,57.1841,57.2039,17501.0
2016-10-26 14:25:00,57.74,57.81,57.73,57.73,18039.0,57.2039,57.2732,57.194,57.194,18039.0
2016-10-26 14:30:00,57.73,57.85,57.73,57.84,135353.0,57.194,57.3129,57.194,57.303,135353.0
2016-10-26 14:35:00,57.83,57.99,57.78,57.94,148110.0,57.2931,57.4516,57.2435,57.402,148110.0
2016-10-26 14:40:00,57.92,57.96,57.89,57.95,10772.0,57.3822,57.4218,57.3525,57.4119,10772.0
2016-10-26 14:45:00,57.96,58.03,57.93,57.93,66464.0,57.4218,57.4912,57.3921,57.3921,66464.0
2016-10-26 14:50:00,57.92,57.96,57.86,57.93,99027.0,57.3822,57.4218,57.3228,57.3921,99027.0
2016-10-26 14:55:00,57.93,58.11,57.93,58.1,109126.0,57.3921,57.5705,57.3921,57.5605,109126.0
2016-10-26 15:00:00,58.09,58.11,58.02,58.11,57864.0,57.5506,57.5705,57.4813,57.5705,57864.0
2016-10-26 15:05:00,58.1,58.11,58.06,58.08,31861.0,57.5605,57.5705,57.5209,57.5407,31861.0
2016-10-26 15:10:00,58.08,58.08,57.97,58.01,113580.0,57.5407,57.5407,57.4318,57.4714,113580.0
2016-10-26 15:15:00,58.01,58.06,58.0,58.05,14056.0,57.4714,57.5209,57.4615,57.511,14056.0
2016-10-26 15:20:00,58.05,58.12,58.02,58.12,23965.0,57.511,57.5804,57.4813,57.5804,23965.0
2016-10-26 15:25:00,58.11,58.14,58.05,58.09,29933.0,57.5705,57.6002,57.511,57.5506,29933.0
2016-10-26 15:30:00,58.1,58.12,58.07,58.08,13463.0,57.5605,57.5804,57.5308,57.5407,13463.0
2016-10-26 15:35:00,58.08,58.09,58.03,58.04,19199.0,57.5407,57.5506,57.4912,57.5011,19199.0
2016-10-26 15:40:00,58.04,58.09,58.02,58.09,39787.0,57.5011,57.5506,57.4813,57.5506,39787.0
2016-10-26 15:45:00,58.09,58.15,58.08,58.1,43814.0,57.5506,57.6101,57.5407,57.5605,43814.0
2016-10-26 15:50:00,58.1,58.12,58.05,58.07,109907.0,57.5605,57.5804,57.511,57.5308,109907.0
2016-10-26 15:55:00,58.06,58.14,58.01,58.01,317479.0,57.5209,57.6002,57.4714,57.4714,317479.0
2016-10-27 09:30:00,58.63,58.79,58.57,58.71,166974.0,58.0856,58.2441,58.0262,58.1649,166974.0
2016-10-27 09:35:00,58.72,58.93,58.66,58.72,238411.0,58.1748,58.3828,58.1153,58.1748,238411.0
2016-10-27 09:40:00,58.75,58.99,58.69,58.97,142013.0,58.2045,58.4423,58.1451,58.4225,142013.0
2016-10-27 09:45:00,58.95,58.99,58.71,58.75,132301.0,58.4027,58.4423,58.1649,58.2045,132301.0
2016-10-27 09:50:00,58.72,58.89,58.71,58.82,90835.0,58.1748,58.3432,58.1649,58.2739,90835.0
2016-10-27 09:55:00,58.82,58.91,58.72,58.89,231041.0,58.2739,58.363,58.1748,58.3432,231041.0
2016-10-27 10:00:00,58.88,58.91,58.76,58.78,82179.0,58.3333,58.363,58.2144,58.2342,82179.0
2016-10-27 10:05:00,58.76,58.9,58.6,58.64,76233.0,58.2144,58.3531,58.0559,58.0955,76233.0
2016-10-27 10:10:00,58.67,58.67,58.34,58.37,111554.0,58.1253,58.1253,57.7983,57.828,111554.0
2016-10-27 10:15:00,58.34,58.48,58.24,58.27,44492.0,57.7983,57.937,57.6992,57.729,44492.0
2016-10-27 10:20:00,58.27,58.33,58.04,58.08,85890.0,57.729,57.7884,57.5011,57.5407,85890.0
2016-10-27 10:25:00,58.06,58.17,58.04,58.11,131613.0,57.5209,57.6299,57.5011,57.5705,131613.0
2016-10-27 10:30:00,58.11,58.5,58.1,58.31,147222.0,57.5705,57.9568,57.5605,57.7686,147222.0
2016-10-27 10:35:00,58.3,58.3,58.04,58.1,29934.0,57.7587,57.7587,57.5011,57.5605,29934.0
2016-10-27 10:40:00,58.1,58.16,57.9,57.97,75686.0,57.5605,57.62,57.3624,57.4318,75686.0
2016-10-27 10:45:00,57.99,58.11,57.97,57.97,44338.0,57.4516,57.5705,57.4318,57.4318,44338.0
2016-10-27 10:50:00,57.96,57.99,57.92,57.93,37906.0,57.4218,57.4516,57.3822,57.3921,37906.0
2016-10-27 10:55:00,57.92,57.93,57.58,57.66,154225.0,57.3822,57.3921,57.0454,57.1246,154225.0
2016-10-27 11:00:00,57.67,57.79,57.59,57.7,122417.0,57.1345,57.2534,57.0553,57.1643,122417.0
2016-10-27 11:05:00,57.7,57.73,57.66,57.73,38447.0,57.1643,57.194,57.1246,57.194,38447.0
2016-10-27 11:10:00,57.73,57.88,57.73,57.88,45706.0,57.194,57.3426,57.194,57.3426,45706.0
2016-10-27 11:15:00,57.86,58.16,57.84,58.14,175032.0,57.3228,57.62,57.303,57.6002,175032.0
2016-10-27 11:20:00,58.14,58.2,58.05,58.05,62530.0,57.6002,57.6596,57.511,57.511,62530.0
2016-10-27 11:25:00,57.99,58.16,57.98,58.04,20778.0,57.4516,57.62,57.4417,57.5011,20778.0
2016-10-27 11:30:00,58.05,58.1,57.81,57.82,11799.0,57.511,57.5605,57.2732,57.2831,11799.0
2016-10-27 11:35:00,57.83,57.94,57.78,57.93,31773.0,57.2931,57.402,57.2435,57.3921,31773.0
2016-10-27 11:40:00,57.92,57.97,57.84,57.95,13104.0,57.3822,57.4318,57.303,57.4119,13104.0
2016-10-27 11:45:00,57.97,57.99,57.81,57.84,19853.0,57.4318,57.4516,57.2732,57.303,19853.0
2016-10-27 11:50:00,57.87,57.92,57.82,57.84,20817.0,57.3327,57.3822,57.2831,57.303,20817.0
2016-10-27 11:55:00,57.84,58.07,57.84,58.03,29928.0,57.303,57.5308,57.303,57.4912,29928.0
2016-10-27 12:00:00,58.02,58.03,57.88,57.9,31861.0,57.4813,57.4912,57.3426,57.3624,31861.0
2016-10-27 12:05:00,57.9,57.97,57.89,57.96,12767.0,57.3624,57.4318,57.3525,57.4218,12767.0
2016-10-27 12:10:00,57.99,58.07,57.93,57.99,19542.0,57.4516,57.5308,57.3921,57.4516,19542.0
2016-10-27 12:15:00,58.01,58.01,57.92,57.95,15310.0,57.4714,57.4714,57.3822,57.4119,15310.0
2016-10-27 12:20:00,57.95,57.95,57.81,57.81,15073.0,57.4119,57.4119,57.2732,57.2732,15073.0
2016-10-27 12:25:00,57.83,57.95,57.83,57.88,27373.0,57.2931,57.4119,57.2931,57.3426,27373.0
2016-10-27 12:30:00,57.86,57.94,57.84,57.85,16495.0,57.3228,57.402,57.303,57.3129,16495.0
2016-10-27 12:35:00,57.86,57.88,57.73,57.77,48508.0,57.3228,57.3426,57.194,57.2336,48508.0
2016-10-27 12:40:00,57.76,57.78,57.69,57.76,26175.0,57.2237,57.2435,57.1544,57.2237,26175.0
2016-10-27 12:45:00,57.75,57.84,57.74,57.84,40779.0,57.2138,57.303,57.2039,57.303,40779.0
2016-10-27 12:50:00,57.84,57.84,57.77,57.78,30365.0,57.303,57.303,57.2336,57.2435,30365.0
2016-10-27 12:55:00,57.78,57.88,57.76,57.82,24969.0,57.2435,57.3426,57.2237,57.2831,24969.0
2016-10-27 13:00:00,57.82,57.82,57.67,57.71,28694.0,57.2831,57.2831,57.1345,57.1742,28694.0
2016-10-27 13:05:00,57.73,57.73,57.6,57.61,28142.0,57.194,57.194,57.0652,57.0751,28142.0
2016-10-27 13:10:00,57.63,57.79,57.63,57.7,42709.0,57.0949,57.2534,57.0949,57.1643,42709.0
2016-10-27 13:15:00,57.71,57.74,57.7,57.71,8500.0,57.1742,57.2039,57.1643,57.1742,8500.0
2016-10-27 13:20:00,57.71,57.71,57.68,57.7,7953.0,57.1742,57.1742,57.1444,57.1643,7953.0
2016-10-27 13:25:00,57.7,57.73,57.68,57.69,13030.0,57.1643,57.194,57.1444,57.1544,13030.0
2016-10-27 13:30:00,57.7,57.71,57.54,57.54,56038.0,57.1643,57.1742,57.0057,57.0057,56038.0
2016-10-27 13:35:00,57.54,57.65,57.5,57.64,54326.0,57.0057,57.1147,56.9661,57.1048,54326.0
2016-10-27 13:40:00,57.62,57.63,57.52,57.53,17512.0,57.085,57.0949,56.9859,56.9958,17512.0
2016-10-27 13:45:00,57.53,57.54,57.44,57.46,41595.0,56.9958,57.0057,56.9067,56.9265,41595.0
2016-10-27 13:50:00,57.45,57.51,57.45,57.47,22634.0,56.9166,56.976,56.9166,56.9364,22634.0
2016-10-27 13:55:00,57.47,57.49,57.42,57.43,20912.0,56.9364,56.9562,56.8869,56.8968,20912.0
2016-10-27 14:00:00,57.43,57.6,57.42,57.53,56356.0,56.8968,57.0652,56.8869,56.9958,56356.0
2016-10-27 14:05:00,57.55,57.57,57.4,57.4,29957.0,57.0157,57.0355,56.867,56.867,29957.0
2016-10-27 14:10:00,57.41,57.6,57.41,57.55,48191.0,56.877,57.0652,56.877,57.0157,48191.0
2016-10-27 14:15:00,57.55,57.6,57.5,57.51,19970.0,57.0157,57.0652,56.9661,56.976,19970.0
2016-10-27 14:20:00,57.52,57.55,57.41,57.43,27811.0,56.9859,57.0157,56.877,56.8968,27811.0
2016-10-27 14:25:00,57.43,57.47,57.37,57.44,99180.0,56.8968,56.9364,56.8373,56.9067,99180.0
2016-10-27 14:30:00,57.42,57.46,57.36,57.37,89736.0,56.8869,56.9265,56.8274,56.8373,89736.0
2016-10-27 14:35:00,57.36,57.4,57.3,57.37,49130.0,56.8274,56.867,56.768,56.8373,49130.0
2016-10-27 14:40:00,57.37,57.44,57.34,57.4,19313.0,56.8373,56.9067,56.8076,56.867,19313.0
2016-10-27 14:45:00,57.4,57.45,57.37,57.37,13318.0,56.867,56.9166,56.8373,56.8373,13318.0
2016-10-27 14:50:00,57.37,57.42,57.34,57.39,30379.0,56.8373,56.8869,56.8076,56.8571,30379.0
2016-10-27 14:55:00,57.39,57.42,57.32,57.39,65957.0,56.8571,56.8869,56.7878,56.8571,65957.0
2016-10-27 15:00:00,57.41,57.46,57.36,57.44,124473.0,56.877,56.9265,56.8274,56.9067,124473.0
2016-10-27 15:05:00,57.44,57.51,57.44,57.46,39769.0,56.9067,56.976,56.9067,56.9265,39769.0
2016-10-27 15:10:00,57.46,57.46,57.25,57.27,43212.0,56.9265,56.9265,56.7184,56.7383,43212.0
2016-10-27 15:15:00,57.26,57.29,57.15,57.16,88888.0,56.7283,56.7581,56.6194,56.6293,88888.0
2016-10-27 15:20:00,57.15,57.19,57.13,57.16,49033.0,56.6194,56.659,56.5996,56.6293,49033.0
2016-10-27 15:25:00,57.15,57.16,57.07,57.13,88725.0,56.6194,56.6293,56.5401,56.5996,88725.0
2016-10-27 15:30:00,57.13,57.2,57.1,57.17,153983.0,56.5996,56.6689,56.5698,56.6392,153983.0
2016-10-27 15:35:00,57.18,57.22,57.16,57.2,126192.0,56.6491,56.6887,56.6293,56.6689,126192.0
2016-10-27 15:40:00,57.2,57.25,57.18,57.23,51243.0,56.6689,56.7184,56.6491,56.6986,51243.0
2016-10-27 15:45:00,57.22,57.25,57.17,57.21,115329.0,56.6887,56.7184,56.6392,56.6788,115329.0
2016-10-27 15:50:00,57.2,57.2,57.13,57.17,147838.0,56.6689,56.6689,56.5996,56.6392,147838.0
2016-10-27 15:55:00,57.17,57.24,57.1,57.15,542516.0,56.6392,56.7085,56.5698,56.6194,542516.0
2016-10-28 09:30:00,56.84,56.9,55.9,56.04,490596.0,56.3122,56.3717,55.381,55.5197,490596.0
2016-10-28 09:35:00,56.05,56.17,55.8,56.15,379209.0,55.5296,55.6485,55.2819,55.6287,379209.0
2016-10-28 09:40:00,56.15,56.5,55.9,56.5,312347.0,55.6287,55.9754,55.381,55.9754,312347.0
2016-10-28 09:45:00,56.5,56.92,56.44,56.7,402543.0,55.9754,56.3915,55.916,56.1735,402543.0
2016-10-28 09:50:00,56.69,56.85,56.64,56.8,197183.0,56.1636,56.3222,56.1141,56.2726,197183.0
2016-10-28 09:55:00,56.82,56.84,56.45,56.51,134766.0,56.2924,56.3122,55.9259,55.9853,134766.0
2016-10-28 10:00:00,56.54,56.61,56.19,56.29,113313.0,56.015,56.0844,55.6683,55.7674,113313.0
2016-10-28 10:05:00,56.3,56.73,56.29,56.67,138747.0,55.7773,56.2033,55.7674,56.1438,138747.0
2016-10-28 10:10:00,56.66,56.81,56.54,56.57,167537.0,56.1339,56.2825,56.015,56.0448,167537.0
2016-10-28 10:15:00,56.57,56.6,56.35,56.5,93849.0,56.0448,56.0745,55.8268,55.9754,93849.0
2016-10-28 10:20:00,56.48,56.63,56.48,56.61,74596.0,55.9556,56.1042,55.9556,56.0844,74596.0
2016-10-28 10:25:00,56.62,56.85,56.6,56.78,135415.0,56.0943,56.3222,56.0745,56.2528,135415.0
2016-10-28 10:30:00,56.78,57.03,56.78,56.98,123959.0,56.2528,56.5005,56.2528,56.4509,123959.0
2016-10-28 10:35:00,56.96,56.97,56.79,56.93,87739.0,56.4311,56.441,56.2627,56.4014,87739.0
2016-10-28 10:40:00,56.93,56.97,56.79,56.85,38301.0,56.4014,56.441,56.2627,56.3222,38301.0
2016-10-28 10:45:00,56.85,56.93,56.81,56.91,31767.0,56.3222,56.4014,56.2825,56.3816,31767.0
2016-10-28 10:50:00,56.91,56.97,56.77,56.85,45298.0,56.3816,56.441,56.2429,56.3222,45298.0
2016-10-28 10:55:00,56.84,56.87,56.73,56.83,43635.0,56.3122,56.342,56.2033,56.3023,43635.0
2016-10-28 11:00:00,56.84,56.86,56.75,56.77,42487.0,56.3122,56.3321,56.2231,56.2429,42487.0
2016-10-28 11:05:00,56.76,56.8,56.63,56.64,50774.0,56.233,56.2726,56.1042,56.1141,50774.0
2016-10-28 11:10:00,56.64,56.68,56.57,56.61,97378.0,56.1141,56.1537,56.0448,56.0844,97378.0
2016-10-28 11:15:00,56.61,56.62,56.43,56.43,165010.0,56.0844,56.0943,55.9061,55.9061,165010.0
2016-10-28 11:20:00,56.43,56.45,56.29,56.41,147671.0,55.9061,55.9259,55.7674,55.8862,147671.0
2016-10-28 11:25:00,56.41,56.45,56.38,56.43,39419.0,55.8862,55.9259,55.8565,55.9061,39419.0
2016-10-28 11:30:00,56.43,56.53,56.42,56.5,149096.0,55.9061,56.0051,55.8961,55.9754,149096.0
2016-10-28 11:35:00,56.5,56.56,56.47,56.51,31078.0,55.9754,56.0348,55.9457,55.9853,31078.0
2016-10-28 11:40:00,56.51,56.55,56.43,56.46,36890.0,55.9853,56.0249,55.9061,55.9358,36890.0
2016-10-28 11:45:00,56.47,56.49,56.36,56.39,43498.0,55.9457,55.9655,55.8367,55.8664,43498.0
2016-10-28 11:50:00,56.38,56.38,56.29,56.32,34337.0,55.8565,55.8565,55.7674,55.7971,34337.0
2016-10-28 11:55:00,56.31,56.34,56.17,56.17,43278.0,55.7872,55.8169,55.6485,55.6485,43278.0
2016-10-28 12:00:00,56.17,56.17,56.01,56.09,179706.0,55.6485,55.6485,55.49,55.5692,179706.0
2016-10-28 12:05:00,56.1,56.47,56.1,56.44,113233.0,55.5791,55.9457,55.5791,55.916,113233.0
2016-10-28 12:10:00,56.42,56.56,56.37,56.47,92514.0,55.8961,56.0348,55.8466,55.9457,92514.0
2016-10-28 12:15:00,56.46,56.53,56.4,56.51,33910.0,55.9358,56.0051,55.8763,55.9853,33910.0
2016-10-28 12:20:00,56.52,56.72,56.52,56.72,69267.0,55.9952,56.1934,55.9952,56.1934,69267.0
2016-10-28 12:25:00,56.71,56.86,56.67,56.7,72415.0,56.1835,56.3321,56.1438,56.1735,72415.0
2016-10-28 12:30:00,56.7,56.77,56.61,56.74,47683.0,56.1735,56.2429,56.0844,56.2132,47683.0
2016-10-28 12:35:00,56.75,56.84,56.72,56.84,45504.0,56.2231,56.3122,56.1934,56.3122,45504.0
2016-10-28 12:40:00,56.84,56.86,56.78,56.8,28553.0,56.3122,56.3321,56.2528,56.2726,28553.0
2016-10-28 12:45:00,56.8,56.89,56.76,56.76,32527.0,56.2726,56.3618,56.233,56.233,32527.0
2016-10-28 12:50:00,56.76,56.85,56.73,56.83,18483.0,56.233,56.3222,56.2033,56.3023,18483.0
2016-10-28 12:55:00,56.84,56.86,56.76,56.79,22828.0,56.3122,56.3321,56.233,56.2627,22828.0
2016-10-28 13:00:00,56.8,57.06,56.77,57.01,450821.0,56.2726,56.5302,56.2429,56.4807,450821.0
2016-10-28 13:05:00,57.02,57.37,57.02,57.21,396013.0,56.4906,56.8373,56.4906,56.6788,396013.0
2016-10-28 13:10:00,57.22,57.27,57.09,57.22,154845.0,56.6887,56.7383,56.5599,56.6887,154845.0
2016-10-28 13:15:00,57.2,57.53,57.19,57.49,471330.0,56.6689,56.9958,56.659,56.9562,471330.0
2016-10-28 13:20:00,57.48,57.73,57.48,57.5,301513.0,56.9463,57.194,56.9463,56.9661,301513.0
2016-10-28 13:25:00,57.52,57.64,57.5,57.54,61587.0,56.9859,57.1048,56.9661,57.0057,61587.0
2016-10-28 13:30:00,57.52,57.52,57.3,57.32,194272.0,56.9859,56.9859,56.768,56.7878,194272.0
2016-10-28 13:35:00,57.32,57.33,57.11,57.28,75708.0,56.7878,56.7977,56.5797,56.7482,75708.0
2016-10-28 13:40:00,57.29,57.51,57.24,57.43,130485.0,56.7581,56.976,56.7085,56.8968,130485.0
2016-10-28 13:45:00,57.43,57.5,57.35,57.43,80689.0,56.8968,56.9661,56.8175,56.8968,80689.0
2016-10-28 13:50:00,57.41,57.48,57.32,57.43,49232.0,56.877,56.9463,56.7878,56.8968,49232.0
2016-10-28 13:55:00,57.43,57.45,57.2,57.21,48340.0,56.8968,56.9166,56.6689,56.6788,48340.0
2016-10-28 14:00:00,57.2,57.28,57.11,57.15,88482.0,56.6689,56.7482,56.5797,56.6194,88482.0
2016-10-28 14:05:00,57.13,57.16,56.98,57.06,65839.0,56.5996,56.6293,56.4509,56.5302,65839.0
2016-10-28 14:10:00,57.08,57.21,57.04,57.21,32759.0,56.55,56.6788,56.5104,56.6788,32759.0
2016-10-28 14:15:00,57.23,57.26,57.1,57.1,54540.0,56.6986,56.7283,56.5698,56.5698,54540.0
2016-10-28 14:20:00,57.09,57.12,56.99,57.05,98381.0,56.5599,56.5896,56.4609,56.5203,98381.0
2016-10-28 14:25:00,57.04,57.06,56.91,57.0,90880.0,56.5104,56.5302,56.3816,56.4708,90880.0
2016-10-28 14:30:00,56.99,57.01,56.74,56.95,89743.0,56.4609,56.4807,56.2132,56.4212,89743.0
2016-10-28 14:35:00,56.94,56.94,56.64,56.68,122722.0,56.4113,56.4113,56.1141,56.1537,122722.0
2016-10-28 14:40:00,56.68,56.72,56.58,56.63,72908.0,56.1537,56.1934,56.0547,56.1042,72908.0
2016-10-28 14:45:00,56.65,56.72,56.6,56.7,43648.0,56.124,56.1934,56.0745,56.1735,43648.0
2016-10-28 14:50:00,56.69,56.74,56.67,56.69,59121.0,56.1636,56.2132,56.1438,56.1636,59121.0
2016-10-28 14:55:00,56.7,56.89,56.69,56.87,85415.0,56.1735,56.3618,56.1636,56.342,85415.0
2016-10-28 15:00:00,56.87,56.9,56.77,56.83,121064.0,56.342,56.3717,56.2429,56.3023,121064.0
2016-10-28 15:05:00,56.83,56.83,56.71,56.73,54361.0,56.3023,56.3023,56.1835,56.2033,54361.0
2016-10-28 15:10:00,56.73,56.94,56.73,56.94,222096.0,56.2033,56.4113,56.2033,56.4113,222096.0
2016-10-28 15:15:00,56.93,56.95,56.84,56.89,145367.0,56.4014,56.4212,56.3122,56.3618,145367.0
2016-10-28 15:20:00,56.89,57.02,56.85,57.02,106212.0,56.3618,56.4906,56.3222,56.4906,106212.0
2016-10-28 15:25:00,57.02,57.22,57.01,57.15,236474.0,56.4906,56.6887,56.4807,56.6194,236474.0
2016-10-28 15:30:00,57.14,57.16,57.06,57.06,117475.0,56.6095,56.6293,56.5302,56.5302,117475.0
2016-10-28 15:35:00,57.07,57.11,56.94,56.97,65085.0,56.5401,56.5797,56.4113,56.441,65085.0
2016-10-28 15:40:00,56.99,57.0,56.75,56.86,101086.0,56.4609,56.4708,56.2231,56.3321,101086.0
2016-10-28 15:45:00,56.88,56.92,56.79,56.86,51566.0,56.3519,56.3915,56.2627,56.3321,51566.0
2016-10-28 15:50:00,56.86,56.87,56.78,56.79,66679.0,56.3321,56.342,56.2528,56.2627,66679.0
2016-10-28 15:55:00,56.8,56.89,56.76,56.79,287529.0,56.2726,56.3618,56.233,56.2627,287529.0
2016-10-31 09:30:00,56.88,57.05,56.63,56.67,101837.0,56.3519,56.5203,56.1042,56.1438,101837.0
2016-10-31 09:35:00,56.66,56.69,56.3,56.54,143895.0,56.1339,56.1636,55.7773,56.015,143895.0
2016-10-31 09:40:00,56.53,56.59,56.41,56.5,51591.0,56.0051,56.0646,55.8862,55.9754,51591.0
2016-10-31 09:45:00,56.48,56.93,56.48,56.92,87057.0,55.9556,56.4014,55.9556,56.3915,87057.0
2016-10-31 09:50:00,56.92,56.92,56.63,56.68,133300.0,56.3915,56.3915,56.1042,56.1537,133300.0
2016-10-31 09:55:00,56.67,56.85,56.67,56.74,147113.0,56.1438,56.3222,56.1438,56.2132,147113.0
2016-10-31 10:00:00,56.76,56.9,56.66,56.68,60709.0,56.233,56.3717,56.1339,56.1537,60709.0
2016-10-31 10:05:00,56.69,56.73,56.53,56.57,20220.0,56.1636,56.2033,56.0051,56.0448,20220.0
2016-10-31 10:10:00,56.55,56.61,56.4,56.41,59794.0,56.0249,56.0844,55.8763,55.8862,59794.0
2016-10-31 10:15:00,56.41,56.49,56.31,56.33,221520.0,55.8862,55.9655,55.7872,55.807,221520.0
2016-10-31 10:20:00,56.32,56.45,56.32,56.44,102777.0,55.7971,55.9259,55.7971,55.916,102777.0
2016-10-31 10:25:00,56.43,56.46,56.26,56.37,86799.0,55.9061,55.9358,55.7376,55.8466,86799.0
2016-10-31 10:30:00,56.38,56.39,56.22,56.25,98796.0,55.8565,55.8664,55.698,55.7277,98796.0
2016-10-31 10:35:00,56.25,56.28,56.14,56.16,94072.0,55.7277,55.7574,55.6187,55.6386,94072.0
2016-10-31 10:40:00,56.16,56.23,56.09,56.14,116647.0,55.6386,55.7079,55.5692,55.6187,116647.0
2016-10-31 10:45:00,56.15,56.24,56.11,56.23,85663.0,55.6287,55.7178,55.589,55.7079,85663.0
2016-10-31 10:50:00,56.26,56.46,56.25,56.46,61859.0,55.7376,55.9358,55.7277,55.9358,61859.0
2016-10-31 10:55:00,56.45,56.49,56.38,56.49,103187.0,55.9259,55.9655,55.8565,55.9655,103187.0
2016-10-31 11:00:00,56.5,56.66,56.49,56.55,57086.0,55.9754,56.1339,55.9655,56.0249,57086.0
2016-10-31 11:05:00,56.58,56.59,56.48,56.49,26800.0,56.0547,56.0646,55.9556,55.9655,26800.0
2016-10-31 11:10:00,56.49,56.56,56.48,56.53,50636.0,55.9655,56.0348,55.9556,56.0051,50636.0
2016-10-31 11:15:00,56.53,56.56,56.48,56.49,13214.0,56.0051,56.0348,55.9556,55.9655,13214.0
2016-10-31 11:20:00,56.48,56.52,56.43,56.45,30278.0,55.9556,55.9952,55.9061,55.9259,30278.0
2016-10-31 11:25:00,56.45,56.45,56.39,56.42,31826.0,55.9259,55.9259,55.8664,55.8961,31826.0
2016-10-31 11:30:00,56.44,56.51,56.36,56.38,28186.0,55.916,55.9853,55.8367,55.8565,28186.0
2016-10-31 11:35:00,56.37,56.43,56.34,56.41,96056.0,55.8466,55.9061,55.8169,55.8862,96056.0
2016-10-31 11:40:00,56.39,56.48,56.33,56.45,80310.0,55.8664,55.9556,55.807,55.9259,80310.0
2016-10-31 11:45:00,56.45,56.49,56.43,56.48,52955.0,55.9259,55.9655,55.9061,55.9556,52955.0
2016-10-31 11:50:00,56.48,56.57,56.47,56.53,52405.0,55.9556,56.0448,55.9457,56.0051,52405.0
2016-10-31 11:55:00,56.54,56.56,56.5,56.55,53746.0,56.015,56.0348,55.9754,56.0249,53746.0
2016-10-31 12:00:00,56.55,56.58,56.49,56.49,74089.0,56.0249,56.0547,55.9655,55.9655,74089.0
2016-10-31 12:05:00,56.5,56.55,56.43,56.43,53279.0,55.9754,56.0249,55.9061,55.9061,53279.0
2016-10-31 12:10:00,56.44,56.47,56.39,56.39,19103.0,55.916,55.9457,55.8664,55.8664,19103.0
2016-10-31 12:15:00,56.39,56.47,56.36,56.44,31590.0,55.8664,55.9457,55.8367,55.916,31590.0
2016-10-31 12:20:00,56.45,56.47,56.38,56.43,38516.0,55.9259,55.9457,55.8565,55.9061,38516.0
2016-10-31 12:25:00,56.43,56.48,56.4,56.42,25973.0,55.9061,55.9556,55.8763,55.8961,25973.0
2016-10-31 12:30:00,56.41,56.41,56.35,56.39,14348.0,55.8862,55.8862,55.8268,55.8664,14348.0
2016-10-31 12:35:00,56.39,56.41,56.36,56.38,16741.0,55.8664,55.8862,55.8367,55.8565,16741.0
2016-10-31 12:40:00,56.39,56.39,56.34,56.38,16020.0,55.8664,55.8664,55.8169,55.8565,16020.0
2016-10-31 12:45:00,56.38,56.4,56.31,56.31,20845.0,55.8565,55.8763,55.7872,55.7872,20845.0
2016-10-31 12:50:00,56.31,56.32,56.23,56.25,46176.0,55.7872,55.7971,55.7079,55.7277,46176.0
2016-10-31 12:55:00,56.25,56.27,56.19,56.2,35937.0,55.7277,55.7475,55.6683,55.6782,35937.0
2016-10-31 13:00:00,56.2,56.28,56.19,56.27,51498.0,55.6782,55.7574,55.6683,55.7475,51498.0
2016-10-31 13:05:00,56.27,56.3,56.25,56.3,24476.0,55.7475,55.7773,55.7277,55.7773,24476.0
2016-10-31 13:10:00,56.29,56.38,56.26,56.36,47263.0,55.7674,55.8565,55.7376,55.8367,47263.0
2016-10-31 13:15:00,56.35,56.4,56.26,56.28,19294.0,55.8268,55.8763,55.7376,55.7574,19294.0
2016-10-31 13:20:00,56.29,56.34,56.28,56.29,13895.0,55.7674,55.8169,55.7574,55.7674,13895.0
2016-10-31 13:25:00,56.28,56.33,56.27,56.31,14619.0,55.7574,55.807,55.7475,55.7872,14619.0
2016-10-31 13:30:00,56.31,56.35,56.28,56.31,25956.0,55.7872,55.8268,55.7574,55.7872,25956.0
2016-10-31 13:35:00,56.32,56.37,56.28,56.37,37923.0,55.7971,55.8466,55.7574,55.8466,37923.0
2016-10-31 13:40:00,56.38,56.39,56.32,56.33,13735.0,55.8565,55.8664,55.7971,55.807,13735.0
2016-10-31 13:45:00,56.35,56.37,56.23,56.26,27036.0,55.8268,55.8466,55.7079,55.7376,27036.0
2016-10-31 13:50:00,56.27,56.3,56.24,56.24,17469.0,55.7475,55.7773,55.7178,55.7178,17469.0
2016-10-31 13:55:00,56.24,56.26,56.21,56.22,32609.0,55.7178,55.7376,55.6881,55.698,32609.0
2016-10-31 14:00:00,56.22,56.24,56.18,56.23,73951.0,55.698,55.7178,55.6584,55.7079,73951.0
2016-10-31 14:05:00,56.23,56.27,56.21,56.24,45224.0,55.7079,55.7475,55.6881,55.7178,45224.0
2016-10-31 14:10:00,56.25,56.26,56.17,56.2,45999.0,55.7277,55.7376,55.6485,55.6782,45999.0
2016-10-31 14:15:00,56.19,56.19,56.12,56.13,117571.0,55.6683,55.6683,55.5989,55.6088,117571.0
2016-10-31 14:20:00,56.13,56.14,56.07,56.08,51307.0,55.6088,55.6187,55.5494,55.5593,51307.0
2016-10-31 14:25:00,56.08,56.17,56.08,56.11,41501.0,55.5593,55.6485,55.5593,55.589,41501.0
2016-10-31 14:30:00,56.1,56.15,56.09,56.12,66578.0,55.5791,55.6287,55.5692,55.5989,66578.0
2016-10-31 14:35:00,56.12,56.25,56.11,56.24,80278.0,55.5989,55.7277,55.589,55.7178,80278.0
2016-10-31 14:40:00,56.25,56.25,56.2,56.2,44332.0,55.7277,55.7277,55.6782,55.6782,44332.0
2016-10-31 14:45:00,56.2,56.23,56.14,56.15,86741.0,55.6782,55.7079,55.6187,55.6287,86741.0
2016-10-31 14:50:00,56.15,56.2,56.14,56.17,29285.0,55.6287,55.6782,55.6187,55.6485,29285.0
2016-10-31 14:55:00,56.16,56.2,56.13,56.13,46935.0,55.6386,55.6782,55.6088,55.6088,46935.0
2016-10-31 15:00:00,56.13,56.23,56.11,56.21,64735.0,55.6088,55.7079,55.589,55.6881,64735.0
2016-10-31 15:05:00,56.21,56.25,56.2,56.24,27490.0,55.6881,55.7277,55.6782,55.7178,27490.0
2016-10-31 15:10:00,56.24,56.26,56.22,56.22,13344.0,55.7178,55.7376,55.698,55.698,13344.0
2016-10-31 15:15:00,56.22,56.27,56.16,56.16,36236.0,55.698,55.7475,55.6386,55.6386,36236.0
2016-10-31 15:20:00,56.16,56.18,56.08,56.08,75225.0,55.6386,55.6584,55.5593,55.5593,75225.0
2016-10-31 15:25:00,56.08,56.18,56.07,56.18,31983.0,55.5593,55.6584,55.5494,55.6584,31983.0
2016-10-31 15:30:00,56.18,56.2,56.14,56.16,26572.0,55.6584,55.6782,55.6187,55.6386,26572.0
2016-10-31 15:35:00,56.16,56.22,56.13,56.14,88033.0,55.6386,55.698,55.6088,55.6187,88033.0
2016-10-31 15:40:00,56.14,56.18,56.13,56.17,109830.0,55.6187,55.6584,55.6088,55.6485,109830.0
2016-10-31 15:45:00,56.17,56.22,56.16,56.19,144110.0,55.6485,55.698,55.6386,55.6683,144110.0
2016-10-31 15:50:00,56.18,56.18,56.05,56.08,141792.0,55.6584,55.6584,55.5296,55.5593,141792.0
2016-10-31 15:55:00,56.07,56.12,56.06,56.09,164235.0,55.5494,55.5989,55.5395,55.5692,164235.0
2016-11-01 09:30:00,56.23,56.39,55.89,56.03,150759.0,55.7079,55.8664,55.3711,55.5098,150759.0
2016-11-01 09:35:00,56.12,56.13,55.88,56.06,176764.0,55.5989,55.6088,55.3612,55.5395,176764.0
2016-11-01 09:40:00,56.06,56.28,56.03,56.23,77977.0,55.5395,55.7574,55.5098,55.7079,77977.0
2016-11-01 09:45:00,56.24,56.34,56.04,56.31,73418.0,55.7178,55.8169,55.5197,55.7872,73418.0
2016-11-01 09:50:00,56.32,56.58,56.24,56.5,118713.0,55.7971,56.0547,55.7178,55.9754,118713.0
2016-11-01 09:55:00,56.52,56.75,56.45,56.73,140198.0,55.9952,56.2231,55.9259,56.2033,140198.0
2016-11-01 10:00:00,56.72,56.96,56.65,56.7,214025.0,56.1934,56.4311,56.124,56.1735,214025.0
2016-11-01 10:05:00,56.67,56.88,56.62,56.76,79892.0,56.1438,56.3519,56.0943,56.233,79892.0
2016-11-01 10:10:00,56.78,56.89,56.69,56.87,102843.0,56.2528,56.3618,56.1636,56.342,102843.0
2016-11-01 10:15:00,56.9,56.91,56.73,56.8,82453.0,56.3717,56.3816,56.2033,56.2726,82453.0
2016-11-01 10:20:00,56.81,56.96,56.8,56.87,111078.0,56.2825,56.4311,56.2726,56.342,111078.0
2016-11-01 10:25:00,56.85,56.85,56.59,56.6,48362.0,56.3222,56.3222,56.0646,56.0745,48362.0
2016-11-01 10:30:00,56.62,56.8,56.59,56.71,78224.0,56.0943,56.2726,56.0646,56.1835,78224.0
2016-11-01 10:35:00,56.69,56.7,56.57,56.65,120472.0,56.1636,56.1735,56.0448,56.124,120472.0
2016-11-01 10:40:00,56.65,56.75,56.46,56.49,99825.0,56.124,56.2231,55.9358,55.9655,99825.0
2016-11-01 10:45:00,56.44,56.53,56.39,56.46,83278.0,55.916,56.0051,55.8664,55.9358,83278.0
2016-11-01 10:50:00,56.46,56.77,56.41,56.66,105182.0,55.9358,56.2429,55.8862,56.1339,105182.0
2016-11-01 10:55:00,56.64,56.69,56.64,56.69,31065.0,56.1141,56.1636,56.1141,56.1636,31065.0
2016-11-01 11:00:00,56.69,56.82,56.69,56.75,26857.0,56.1636,56.2924,56.1636,56.2231,26857.0
2016-11-01 11:05:00,56.73,56.77,56.6,56.61,19131.0,56.2033,56.2429,56.0745,56.0844,19131.0
2016-11-01 11:10:00,56.59,56.59,56.42,56.53,31638.0,56.0646,56.0646,55.8961,56.0051,31638.0
2016-11-01 11:15:00,56.56,56.63,56.52,56.62,16771.0,56.0348,56.1042,55.9952,56.0943,16771.0
2016-11-01 11:20:00,56.6,56.65,56.5,56.51,52049.0,56.0745,56.124,55.9754,55.9853,52049.0
2016-11-01 11:25:00,56.51,56.61,56.47,56.55,21015.0,55.9853,56.0844,55.9457,56.0249,21015.0
2016-11-01 11:30:00,56.54,56.59,56.47,56.51,122939.0,56.015,56.0646,55.9457,55.9853,122939.0
2016-11-01 11:35:00,56.5,56.59,56.5,56.56,27226.0,55.9754,56.0646,55.9754,56.0348,27226.0
2016-11-01 11:40:00,56.54,56.57,56.47,56.55,92446.0,56.015,56.0448,55.9457,56.0249,92446.0
2016-11-01 11:45:00,56.55,56.62,56.53,56.6,22805.0,56.0249,56.0943,56.0051,56.0745,22805.0
2016-11-01 11:50:00,56.57,56.62,56.5,56.51,22965.0,56.0448,56.0943,55.9754,55.9853,22965.0
2016-11-01 11:55:00,56.54,56.54,56.47,56.52,17252.0,56.015,56.015,55.9457,55.9952,17252.0
2016-11-01 12:00:00,56.52,56.55,56.51,56.54,8951.0,55.9952,56.0249,55.9853,56.015,8951.0
2016-11-01 12:05:00,56.55,56.59,56.51,56.52,31635.0,56.0249,56.0646,55.9853,55.9952,31635.0
2016-11-01 12:10:00,56.52,56.56,56.44,56.46,31484.0,55.9952,56.0348,55.916,55.9358,31484.0
2016-11-01 12:15:00,56.46,56.46,56.34,56.38,26883.0,55.9358,55.9358,55.8169,55.8565,26883.0
2016-11-01 12:20:00,56.4,56.5,56.37,56.48,13708.0,55.8763,55.9754,55.8466,55.9556,13708.0
2016-11-01 12:25:00,56.48,56.54,56.37,56.38,40437.0,55.9556,56.015,55.8466,55.8565,40437.0
2016-11-01 12:30:00,56.38,56.48,56.38,56.46,22623.0,55.8565,55.9556,55.8565,55.9358,22623.0
2016-11-01 12:35:00,56.47,56.52,56.45,56.5,26230.0,55.9457,55.9952,55.9259,55.9754,26230.0
2016-11-01 12:40:00,56.52,56.58,56.49,56.55,21357.0,55.9952,56.0547,55.9655,56.0249,21357.0
2016-11-01 12:45:00,56.55,56.56,56.45,56.46,41122.0,56.0249,56.0348,55.9259,55.9358,41122.0
2016-11-01 12:50:00,56.44,56.52,56.42,56.5,12477.0,55.916,55.9952,55.8961,55.9754,12477.0
2016-11-01 12:55:00,56.52,56.54,56.5,56.51,13652.0,55.9952,56.015,55.9754,55.9853,13652.0
2016-11-01 13:00:00,56.5,56.59,56.5,56.56,7186.0,55.9754,56.0646,55.9754,56.0348,7186.0
2016-11-01 13:05:00,56.56,56.56,56.48,56.49,11714.0,56.0348,56.0348,55.9556,55.9655,11714.0
2016-11-01 13:10:00,56.48,56.56,56.47,56.52,90028.0,55.9556,56.0348,55.9457,55.9952,90028.0
2016-11-01 13:15:00,56.51,56.51,56.33,56.36,73696.0,55.9853,55.9853,55.807,55.8367,73696.0
2016-11-01 13:20:00,56.36,56.36,56.18,56.27,40955.0,55.8367,55.8367,55.6584,55.7475,40955.0
2016-11-01 13:25:00,56.3,56.35,56.25,56.3,81685.0,55.7773,55.8268,55.7277,55.7773,81685.0
2016-11-01 13:30:00,56.29,56.29,56.13,56.13,86959.0,55.7674,55.7674,55.6088,55.6088,86959.0
2016-11-01 13:35:00,56.13,56.16,56.04,56.04,64495.0,55.6088,55.6386,55.5197,55.5197,64495.0
2016-11-01 13:40:00,56.05,56.05,55.91,55.94,84774.0,55.5296,55.5296,55.3909,55.4206,84774.0
2016-11-01 13:45:00,55.93,55.95,55.87,55.9,95728.0,55.4107,55.4305,55.3513,55.381,95728.0
2016-11-01 13:50:00,55.9,55.99,55.9,55.96,62050.0,55.381,55.4701,55.381,55.4404,62050.0
2016-11-01 13:55:00,55.97,56.0,55.86,55.86,57053.0,55.4503,55.48,55.3413,55.3413,57053.0
2016-11-01 14:00:00,55.87,55.89,55.8,55.8,67564.0,55.3513,55.3711,55.2819,55.2819,67564.0
2016-11-01 14:05:00,55.81,55.83,55.68,55.72,51163.0,55.2918,55.3116,55.163,55.2026,51163.0
2016-11-01 14:10:00,55.7,55.73,55.64,55.64,86522.0,55.1828,55.2126,55.1234,55.1234,86522.0
2016-11-01 14:15:00,55.61,55.63,55.41,55.62,230909.0,55.0937,55.1135,54.8955,55.1036,230909.0
2016-11-01 14:20:00,55.63,55.7,55.58,55.63,70580.0,55.1135,55.1828,55.0639,55.1135,70580.0
2016-11-01 14:25:00,55.65,55.93,55.62,55.86,82774.0,55.1333,55.4107,55.1036,55.3413,82774.0
2016-11-01 14:30:00,55.87,55.95,55.8,55.92,107507.0,55.3513,55.4305,55.2819,55.4008,107507.0
2016-11-01 14:35:00,55.92,55.99,55.87,55.92,105594.0,55.4008,55.4701,55.3513,55.4008,105594.0
2016-11-01 14:40:00,55.94,55.98,55.79,55.98,88393.0,55.4206,55.4602,55.272,55.4602,88393.0
2016-11-01 14:45:00,55.97,56.04,55.93,56.0,121771.0,55.4503,55.5197,55.4107,55.48,121771.0
2016-11-01 14:50:00,56.0,56.26,55.95,56.2,124634.0,55.48,55.7376,55.4305,55.6782,124634.0
2016-11-01 14:55:00,56.19,56.2,56.11,56.19,44711.0,55.6683,55.6782,55.589,55.6683,44711.0
2016-11-01 15:00:00,56.17,56.26,56.07,56.25,79560.0,55.6485,55.7376,55.5494,55.7277,79560.0
2016-11-01 15:05:00,56.24,56.51,56.24,56.48,68695.0,55.7178,55.9853,55.7178,55.9556,68695.0
2016-11-01 15:10:00,56.49,56.57,56.42,56.45,161940.0,55.9655,56.0448,55.8961,55.9259,161940.0
2016-11-01 15:15:00,56.46,56.6,56.41,56.59,143467.0,55.9358,56.0745,55.8862,56.0646,143467.0
2016-11-01 15:20:00,56.58,56.58,56.46,56.5,85141.0,56.0547,56.0547,55.9358,55.9754,85141.0
2016-11-01 15:25:00,56.5,56.55,56.45,56.51,86795.0,55.9754,56.0249,55.9259,55.9853,86795.0
2016-11-01 15:30:00,56.51,56.55,56.43,56.55,94712.0,55.9853,56.0249,55.9061,56.0249,94712.0
2016-11-01 15:35:00,56.55,56.7,56.48,56.7,155056.0,56.0249,56.1735,55.9556,56.1735,155056.0
2016-11-01 15:40:00,56.68,56.76,56.6,56.72,77925.0,56.1537,56.233,56.0745,56.1934,77925.0
2016-11-01 15:45:00,56.71,56.85,56.7,56.85,151813.0,56.1835,56.3222,56.1735,56.3222,151813.0
2016-11-01 15:50:00,56.84,56.9,56.78,56.88,176764.0,56.3122,56.3717,56.2528,56.3519,176764.0
2016-11-01 15:55:00,56.88,56.89,56.72,56.79,226271.0,56.3519,56.3618,56.1934,56.2627,226271.0
2016-11-02 09:30:00,56.53,56.59,56.27,56.3,100534.0,56.0051,56.0646,55.7475,55.7773,100534.0
2016-11-02 09:35:00,56.32,56.59,56.27,56.58,189694.0,55.7971,56.0646,55.7475,56.0547,189694.0
2016-11-02 09:40:00,56.57,56.65,56.32,56.38,111265.0,56.0448,56.124,55.7971,55.8565,111265.0
2016-11-02 09:45:00,56.37,56.53,56.16,56.28,116000.0,55.8466,56.0051,55.6386,55.7574,116000.0
2016-11-02 09:50:00,56.24,56.27,56.09,56.15,45192.0,55.7178,55.7475,55.5692,55.6287,45192.0
2016-11-02 09:55:00,56.16,56.36,56.13,56.24,56091.0,55.6386,55.8367,55.6088,55.7178,56091.0
2016-11-02 10:00:00,56.26,56.5,56.2,56.42,61850.0,55.7376,55.9754,55.6782,55.8961,61850.0
2016-11-02 10:05:00,56.43,56.63,56.41,56.61,67961.0,55.9061,56.1042,55.8862,56.0844,67961.0
2016-11-02 10:10:00,56.61,56.64,56.37,56.45,73566.0,56.0844,56.1141,55.8466,55.9259,73566.0
2016-11-02 10:15:00,56.46,56.54,56.19,56.19,48840.0,55.9358,56.015,55.6683,55.6683,48840.0
2016-11-02 10:20:00,56.19,56.43,56.18,56.3,37860.0,55.6683,55.9061,55.6584,55.7773,37860.0
2016-11-02 10:25:00,56.28,56.42,56.26,56.38,27524.0,55.7574,55.8961,55.7376,55.8565,27524.0
2016-11-02 10:30:00,56.35,56.36,56.11,56.11,58574.0,55.8268,55.8367,55.589,55.589,58574.0
2016-11-02 10:35:00,56.1,56.3,56.03,56.27,28087.0,55.5791,55.7773,55.5098,55.7475,28087.0
2016-11-02 10:40:00,56.28,56.31,56.17,56.23,15454.0,55.7574,55.7872,55.6485,55.7079,15454.0
2016-11-02 10:45:00,56.23,56.3,56.15,56.22,24118.0,55.7079,55.7773,55.6287,55.698,24118.0
2016-11-02 10:50:00,56.21,56.21,56.01,56.1,68109.0,55.6881,55.6881,55.49,55.5791,68109.0
2016-11-02 10:55:00,56.09,56.11,55.92,55.96,29349.0,55.5692,55.589,55.4008,55.4404,29349.0
2016-11-02 11:00:00,55.93,55.96,55.84,55.86,32126.0,55.4107,55.4404,55.3215,55.3413,32126.0
2016-11-02 11:05:00,55.85,56.09,55.8,56.09,90973.0,55.3314,55.5692,55.2819,55.5692,90973.0
2016-11-02 11:10:00,56.1,56.11,55.98,56.07,67005.0,55.5791,55.589,55.4602,55.5494,67005.0
2016-11-02 11:15:00,56.06,56.15,56.04,56.04,43410.0,55.5395,55.6287,55.5197,55.5197,43410.0
2016-11-02 11:20:00,56.05,56.09,55.98,56.04,50395.0,55.5296,55.5692,55.4602,55.5197,50395.0
2016-11-02 11:25:00,56.05,56.2,56.05,56.18,59214.0,55.5296,55.6782,55.5296,55.6584,59214.0
2016-11-02 11:30:00,56.18,56.2,56.12,56.15,21356.0,55.6584,55.6782,55.5989,55.6287,21356.0
2016-11-02 11:35:00,56.14,56.15,56.0,56.02,22600.0,55.6187,55.6287,55.48,55.4999,22600.0
2016-11-02 11:40:00,56.03,56.03,55.86,55.98,53279.0,55.5098,55.5098,55.3413,55.4602,53279.0
2016-11-02 11:45:00,55.96,55.99,55.9,55.92,27626.0,55.4404,55.4701,55.381,55.4008,27626.0
2016-11-02 11:50:00,55.91,55.93,55.89,55.9,10418.0,55.3909,55.4107,55.3711,55.381,10418.0
2016-11-02 11:55:00,55.93,56.04,55.93,55.95,105105.0,55.4107,55.5197,55.4107,55.4305,105105.0
2016-11-02 12:00:00,55.95,55.99,55.94,55.98,12267.0,55.4305,55.4701,55.4206,55.4602,12267.0
2016-11-02 12:05:00,55.99,56.02,55.9,55.92,15627.0,55.4701,55.4999,55.381,55.4008,15627.0
2016-11-02 12:10:00,55.97,55.98,55.91,55.91,7600.0,55.4503,55.4602,55.3909,55.3909,7600.0
2016-11-02 12:15:00,55.9,55.94,55.85,55.9,30143.0,55.381,55.4206,55.3314,55.381,30143.0
2016-11-02 12:20:00,55.89,55.92,55.82,55.87,20193.0,55.3711,55.4008,55.3017,55.3513,20193.0
2016-11-02 12:25:00,55.88,55.96,55.84,55.96,23400.0,55.3612,55.4404,55.3215,55.4404,23400.0
2016-11-02 12:30:00,55.95,56.04,55.94,55.98,29368.0,55.4305,55.5197,55.4206,55.4602,29368.0
2016-11-02 12:35:00,55.98,56.01,55.93,55.95,9310.0,55.4602,55.49,55.4107,55.4305,9310.0
2016-11-02 12:40:00,55.96,56.03,55.96,56.0,26335.0,55.4404,55.5098,55.4404,55.48,26335.0
2016-11-02 12:45:00,56.02,56.08,56.0,56.03,44563.0,55.4999,55.5593,55.48,55.5098,44563.0
2016-11-02 12:50:00,56.04,56.1,55.99,56.06,17163.0,55.5197,55.5791,55.4701,55.5395,17163.0
2016-11-02 12:55:00,56.06,56.16,56.06,56.12,39885.0,55.5395,55.6386,55.5395,55.5989,39885.0
2016-11-02 13:00:00,56.11,56.18,55.97,56.02,34708.0,55.589,55.6584,55.4503,55.4999,34708.0
2016-11-02 13:05:00,56.01,56.04,55.98,56.01,7523.0,55.49,55.5197,55.4602,55.49,7523.0
2016-11-02 13:10:00,56.01,56.03,55.97,55.98,17464.0,55.49,55.5098,55.4503,55.4602,17464.0
2016-11-02 13:15:00,55.96,55.98,55.77,55.79,82578.0,55.4404,55.4602,55.2522,55.272,82578.0
2016-11-02 13:20:00,55.77,55.87,55.75,55.78,23614.0,55.2522,55.3513,55.2324,55.2621,23614.0
2016-11-02 13:25:00,55.77,55.84,55.73,55.78,20415.0,55.2522,55.3215,55.2126,55.2621,20415.0
2016-11-02 13:30:00,55.77,55.87,55.76,55.85,62980.0,55.2522,55.3513,55.2423,55.3314,62980.0
2016-11-02 13:35:00,55.85,55.86,55.75,55.8,70049.0,55.3314,55.3413,55.2324,55.2819,70049.0
2016-11-02 13:40:00,55.8,55.85,55.8,55.82,13500.0,55.2819,55.3314,55.2819,55.3017,13500.0
2016-11-02 13:45:00,55.83,55.9,55.78,55.8,15835.0,55.3116,55.381,55.2621,55.2819,15835.0
2016-11-02 13:50:00,55.81,55.83,55.77,55.8,17883.0,55.2918,55.3116,55.2522,55.2819,17883.0
2016-11-02 13:55:00,55.8,55.9,55.79,55.79,31990.0,55.2819,55.381,55.272,55.272,31990.0
2016-11-02 14:00:00,55.84,55.92,55.81,55.84,44433.0,55.3215,55.4008,55.2918,55.3215,44433.0
2016-11-02 14:05:00,55.84,55.84,55.52,55.55,108257.0,55.3215,55.3215,55.0045,55.0342,108257.0
2016-11-02 14:10:00,55.54,55.86,55.53,55.81,129494.0,55.0243,55.3413,55.0144,55.2918,129494.0
2016-11-02 14:15:00,55.8,55.89,55.7,55.84,89935.0,55.2819,55.3711,55.1828,55.3215,89935.0
2016-11-02 14:20:00,55.87,55.95,55.82,55.9,52016.0,55.3513,55.4305,55.3017,55.381,52016.0
2016-11-02 14:25:00,55.89,56.04,55.87,55.93,321746.0,55.3711,55.5197,55.3513,55.4107,321746.0
2016-11-02 14:30:00,55.93,55.95,55.82,55.91,118688.0,55.4107,55.4305,55.3017,55.3909,118688.0
2016-11-02 14:35:00,55.9,56.0,55.87,55.92,44047.0,55.381,55.48,55.3513,55.4008,44047.0
2016-11-02 14:40:00,55.95,56.01,55.9,55.9,31749.0,55.4305,55.49,55.381,55.381,31749.0
2016-11-02 14:45:00,55.9,55.95,55.74,55.79,35227.0,55.381,55.4305,55.2225,55.272,35227.0
2016-11-02 14:50:00,55.78,55.85,55.68,55.83,63392.0,55.2621,55.3314,55.163,55.3116,63392.0
2016-11-02 14:55:00,55.83,55.94,55.8,55.81,81151.0,55.3116,55.4206,55.2819,55.2918,81151.0
2016-11-02 15:00:00,55.81,55.82,55.75,55.82,42428.0,55.2918,55.3017,55.2324,55.3017,42428.0
2016-11-02 15:05:00,55.82,55.83,55.73,55.8,63424.0,55.3017,55.3116,55.2126,55.2819,63424.0
2016-11-02 15:10:00,55.82,55.85,55.73,55.74,106885.0,55.3017,55.3314,55.2126,55.2225,106885.0
2016-11-02 15:15:00,55.74,55.75,55.65,55.68,33338.0,55.2225,55.2324,55.1333,55.163,33338.0
2016-11-02 15:20:00,55.68,55.71,55.66,55.71,14154.0,55.163,55.1927,55.1432,55.1927,14154.0
2016-11-02 15:25:00,55.72,55.93,55.69,55.87,247712.0,55.2026,55.4107,55.1729,55.3513,247712.0
2016-11-02 15:30:00,55.86,55.95,55.81,55.9,86113.0,55.3413,55.4305,55.2918,55.381,86113.0
2016-11-02 15:35:00,55.89,55.92,55.83,55.85,62634.0,55.3711,55.4008,55.3116,55.3314,62634.0
2016-11-02 15:40:00,55.86,55.88,55.78,55.81,60858.0,55.3413,55.3612,55.2621,55.2918,60858.0
2016-11-02 15:45:00,55.81,55.85,55.67,55.73,130864.0,55.2918,55.3314,55.1531,55.2126,130864.0
2016-11-02 15:50:00,55.73,55.73,55.54,55.55,130864.0,55.2126,55.2126,55.0243,55.0342,130864.0
2016-11-02 15:55:00,55.54,55.61,55.42,55.45,610063.0,55.0243,55.0937,54.9054,54.9352,610063.0
2016-11-03 09:30:00,55.62,55.96,55.52,55.53,160493.0,55.1036,55.4404,55.0045,55.0144,160493.0
2016-11-03 09:35:00,55.51,55.52,55.02,55.42,268448.0,54.9946,55.0045,54.5091,54.9054,268448.0
2016-11-03 09:40:00,55.41,55.52,55.31,55.34,102264.0,54.8955,55.0045,54.7965,54.8262,102264.0
2016-11-03 09:45:00,55.37,55.54,55.35,55.43,153097.0,54.8559,55.0243,54.8361,54.9153,153097.0
2016-11-03 09:50:00,55.42,55.46,55.04,55.06,101288.0,54.9054,54.9451,54.529,54.5488,101288.0
2016-11-03 09:55:00,55.03,55.19,54.97,54.98,186969.0,54.5191,54.6776,54.4596,54.4695,186969.0
2016-11-03 10:00:00,54.99,55.12,54.76,54.84,305877.0,54.4794,54.6082,54.2516,54.3308,305877.0
2016-11-03 10:05:00,54.81,54.83,54.61,54.64,286771.0,54.3011,54.3209,54.103,54.1327,286771.0
2016-11-03 10:10:00,54.64,54.67,54.46,54.48,235593.0,54.1327,54.1624,53.9543,53.9742,235593.0
2016-11-03 10:15:00,54.45,54.47,54.21,54.31,145936.0,53.9444,53.9643,53.7067,53.8057,145936.0
2016-11-03 10:20:00,54.3,54.48,54.3,54.43,184177.0,53.7958,53.9742,53.7958,53.9246,184177.0
2016-11-03 10:25:00,54.41,54.61,54.41,54.55,209182.0,53.9048,54.103,53.9048,54.0435,209182.0
2016-11-03 10:30:00,54.55,54.6,54.38,54.41,272402.0,54.0435,54.093,53.8751,53.9048,272402.0
2016-11-03 10:35:00,54.43,54.44,54.2,54.2,158775.0,53.9246,53.9345,53.6968,53.6968,158775.0
2016-11-03 10:40:00,54.21,54.26,54.05,54.08,250228.0,53.7067,53.7562,53.5482,53.5779,250228.0
2016-11-03 10:45:00,54.09,54.21,54.0,54.03,295658.0,53.5878,53.7067,53.4986,53.5283,295658.0
2016-11-03 10:50:00,54.02,54.13,53.93,54.13,190332.0,53.5184,53.6274,53.4293,53.6274,190332.0
2016-11-03 10:55:00,54.14,54.18,53.94,53.94,97552.0,53.6373,53.6769,53.4392,53.4392,97552.0
2016-11-03 11:00:00,53.92,53.96,53.79,53.8,88364.0,53.4194,53.459,53.2906,53.3005,88364.0
2016-11-03 11:05:00,53.79,54.04,53.69,54.01,183246.0,53.2906,53.5382,53.1915,53.5085,183246.0
2016-11-03 11:10:00,54.02,54.09,53.96,54.07,180587.0,53.5184,53.5878,53.459,53.568,180587.0
2016-11-03 11:15:00,54.06,54.11,53.84,53.9,113842.0,53.5581,53.6076,53.3401,53.3995,113842.0
2016-11-03 11:20:00,53.89,53.93,53.83,53.83,75523.0,53.3896,53.4293,53.3302,53.3302,75523.0
2016-11-03 11:25:00,53.86,54.06,53.86,54.02,82675.0,53.3599,53.5581,53.3599,53.5184,82675.0
2016-11-03 11:30:00,54.06,54.2,54.04,54.19,169825.0,53.5581,53.6968,53.5382,53.6869,169825.0
2016-11-03 11:35:00,54.19,54.24,54.18,54.2,83450.0,53.6869,53.7364,53.6769,53.6968,83450.0
2016-11-03 11:40:00,54.21,54.39,54.16,54.33,278570.0,53.7067,53.885,53.6571,53.8256,278570.0
2016-11-03 11:45:00,54.34,54.42,54.22,54.27,131646.0,53.8355,53.9147,53.7166,53.7661,131646.0
2016-11-03 11:50:00,54.29,54.33,54.23,54.27,56608.0,53.7859,53.8256,53.7265,53.7661,56608.0
2016-11-03 11:55:00,54.28,54.3,54.17,54.19,29477.0,53.776,53.7958,53.667,53.6869,29477.0
2016-11-03 12:00:00,54.18,54.2,54.08,54.12,55001.0,53.6769,53.6968,53.5779,53.6175,55001.0
2016-11-03 12:05:00,54.13,54.15,53.99,54.01,47968.0,53.6274,53.6472,53.4887,53.5085,47968.0
2016-11-03 12:10:00,54.0,54.06,53.93,53.94,52510.0,53.4986,53.5581,53.4293,53.4392,52510.0
2016-11-03 12:15:00,53.93,53.95,53.88,53.9,35425.0,53.4293,53.4491,53.3797,53.3995,35425.0
2016-11-03 12:20:00,53.91,54.07,53.9,53.97,156776.0,53.4095,53.568,53.3995,53.4689,156776.0
2016-11-03 12:25:00,53.97,54.06,53.93,54.02,93485.0,53.4689,53.5581,53.4293,53.5184,93485.0
2016-11-03 12:30:00,53.99,54.01,53.94,53.95,84560.0,53.4887,53.5085,53.4392,53.4491,84560.0
2016-11-03 12:35:00,53.95,53.97,53.85,53.86,108657.0,53.4491,53.4689,53.35,53.3599,108657.0
2016-11-03 12:40:00,53.87,53.97,53.82,53.82,92534.0,53.3698,53.4689,53.3203,53.3203,92534.0
2016-11-03 12:45:00,53.82,53.82,53.68,53.76,156073.0,53.3203,53.3203,53.1816,53.2608,156073.0
2016-11-03 12:50:00,53.76,53.94,53.7,53.88,115407.0,53.2608,53.4392,53.2014,53.3797,115407.0
2016-11-03 12:55:00,53.88,53.99,53.86,53.94,101730.0,53.3797,53.4887,53.3599,53.4392,101730.0
2016-11-03 13:00:00,53.94,53.95,53.79,53.8,118418.0,53.4392,53.4491,53.2906,53.3005,118418.0
2016-11-03 13:05:00,53.8,53.98,53.79,53.97,62942.0,53.3005,53.4788,53.2906,53.4689,62942.0
2016-11-03 13:10:00,53.97,54.24,53.97,54.18,193170.0,53.4689,53.7364,53.4689,53.6769,193170.0
2016-11-03 13:15:00,54.19,54.25,54.14,54.23,100854.0,53.6869,53.7463,53.6373,53.7265,100854.0
2016-11-03 13:20:00,54.21,54.21,54.11,54.16,102202.0,53.7067,53.7067,53.6076,53.6571,102202.0
2016-11-03 13:25:00,54.18,54.36,54.15,54.29,152849.0,53.6769,53.8553,53.6472,53.7859,152849.0
2016-11-03 13:30:00,54.29,54.39,54.29,54.35,76975.0,53.7859,53.885,53.7859,53.8454,76975.0
2016-11-03 13:35:00,54.35,54.49,54.34,54.44,141660.0,53.8454,53.9841,53.8355,53.9345,141660.0
2016-11-03 13:40:00,54.43,54.48,54.38,54.43,51446.0,53.9246,53.9742,53.8751,53.9246,51446.0
2016-11-03 13:45:00,54.43,54.62,54.42,54.59,107299.0,53.9246,54.1129,53.9147,54.0831,107299.0
2016-11-03 13:50:00,54.57,54.61,54.44,54.53,124874.0,54.0633,54.103,53.9345,54.0237,124874.0
2016-11-03 13:55:00,54.53,54.56,54.39,54.4,234921.0,54.0237,54.0534,53.885,53.8949,234921.0
2016-11-03 14:00:00,54.4,54.55,54.36,54.54,66013.0,53.8949,54.0435,53.8553,54.0336,66013.0
2016-11-03 14:05:00,54.53,54.53,54.41,54.51,24526.0,54.0237,54.0237,53.9048,54.0039,24526.0
2016-11-03 14:10:00,54.51,54.53,54.04,54.05,287099.0,54.0039,54.0237,53.5382,53.5482,287099.0
2016-11-03 14:15:00,54.05,54.24,53.97,53.98,226013.0,53.5482,53.7364,53.4689,53.4788,226013.0
2016-11-03 14:20:00,53.98,54.22,53.98,54.15,206111.0,53.4788,53.7166,53.4788,53.6472,206111.0
2016-11-03 14:25:00,54.14,54.14,54.01,54.09,54918.0,53.6373,53.6373,53.5085,53.5878,54918.0
2016-11-03 14:30:00,54.06,54.2,54.04,54.15,33193.0,53.5581,53.6968,53.5382,53.6472,33193.0
2016-11-03 14:35:00,54.17,54.22,54.12,54.15,190486.0,53.667,53.7166,53.6175,53.6472,190486.0
2016-11-03 14:40:00,54.15,54.2,54.01,54.02,45947.0,53.6472,53.6968,53.5085,53.5184,45947.0
2016-11-03 14:45:00,54.02,54.14,53.95,54.1,176475.0,53.5184,53.6373,53.4491,53.5977,176475.0
2016-11-03 14:50:00,54.1,54.15,54.0,54.04,247084.0,53.5977,53.6472,53.4986,53.5382,247084.0
2016-11-03 14:55:00,54.0,54.13,54.0,54.12,132001.0,53.4986,53.6274,53.4986,53.6175,132001.0
2016-11-03 15:00:00,54.11,54.13,54.01,54.03,224629.0,53.6076,53.6274,53.5085,53.5283,224629.0
2016-11-03 15:05:00,54.03,54.04,53.87,53.89,101984.0,53.5283,53.5382,53.3698,53.3896,101984.0
2016-11-03 15:10:00,53.89,53.95,53.87,53.91,130182.0,53.3896,53.4491,53.3698,53.4095,130182.0
2016-11-03 15:15:00,53.91,54.03,53.91,54.0,160153.0,53.4095,53.5283,53.4095,53.4986,160153.0
2016-11-03 15:20:00,54.01,54.01,53.81,53.82,177792.0,53.5085,53.5085,53.3104,53.3203,177792.0
2016-11-03 15:25:00,53.82,53.89,53.81,53.82,235118.0,53.3203,53.3896,53.3104,53.3203,235118.0
2016-11-03 15:30:00,53.82,53.86,53.6,53.61,180018.0,53.3203,53.3599,53.1023,53.1122,180018.0
2016-11-03 15:35:00,53.6,53.63,53.5,53.5,342070.0,53.1023,53.1321,53.0033,53.0033,342070.0
2016-11-03 15:40:00,53.5,53.58,53.46,53.55,434696.0,53.0033,53.0825,52.9636,53.0528,434696.0
2016-11-03 15:45:00,53.54,53.58,53.33,53.33,255038.0,53.0429,53.0825,52.8348,52.8348,255038.0
2016-11-03 15:50:00,53.33,53.33,53.15,53.2,484350.0,52.8348,52.8348,52.6565,52.706,484350.0
2016-11-03 15:55:00,53.2,53.31,53.19,53.25,624587.0,52.706,52.815,52.6961,52.7556,624587.0
2016-11-04 09:30:00,53.46,54.45,53.45,54.39,688891.0,52.9636,53.9444,52.9537,53.885,688891.0
2016-11-04 09:35:00,54.39,54.92,54.2,54.92,461249.0,53.885,54.4101,53.6968,54.4101,461249.0
2016-11-04 09:40:00,54.89,55.01,54.5,54.56,300706.0,54.3804,54.4992,53.994,54.0534,300706.0
2016-11-04 09:45:00,54.58,54.93,54.55,54.83,159562.0,54.0732,54.42,54.0435,54.3209,159562.0
2016-11-04 09:50:00,54.82,54.96,54.68,54.89,140220.0,54.311,54.4497,54.1723,54.3804,140220.0
2016-11-04 09:55:00,54.91,54.97,54.64,54.71,140411.0,54.4002,54.4596,54.1327,54.202,140411.0
2016-11-04 10:00:00,54.7,55.16,54.69,55.02,120401.0,54.1921,54.6478,54.1822,54.5091,120401.0
2016-11-04 10:05:00,54.97,55.03,54.87,54.92,71419.0,54.4596,54.5191,54.3605,54.4101,71419.0
2016-11-04 10:10:00,54.91,55.13,54.89,54.98,138158.0,54.4002,54.6181,54.3804,54.4695,138158.0
2016-11-04 10:15:00,54.97,55.15,54.9,55.08,156698.0,54.4596,54.6379,54.3903,54.5686,156698.0
2016-11-04 10:20:00,55.08,55.17,54.94,55.02,86382.0,54.5686,54.6578,54.4299,54.5091,86382.0
2016-11-04 10:25:00,55.03,55.11,54.99,55.05,90639.0,54.5191,54.5983,54.4794,54.5389,90639.0
2016-11-04 10:30:00,55.05,55.05,54.74,54.76,207157.0,54.5389,54.5389,54.2317,54.2516,207157.0
2016-11-04 10:35:00,54.73,54.9,54.53,54.9,324093.0,54.2218,54.3903,54.0237,54.3903,324093.0
2016-11-04 10:40:00,54.89,54.93,54.68,54.93,208711.0,54.3804,54.42,54.1723,54.42,208711.0
2016-11-04 10:45:00,54.95,55.08,54.82,55.07,186580.0,54.4398,54.5686,54.311,54.5587,186580.0
2016-11-04 10:50:00,55.08,55.09,54.9,54.96,115514.0,54.5686,54.5785,54.3903,54.4497,115514.0
2016-11-04 10:55:00,54.95,55.07,54.93,55.05,84938.0,54.4398,54.5587,54.42,54.5389,84938.0
2016-11-04 11:00:00,55.04,55.19,55.04,55.13,137537.0,54.529,54.6776,54.529,54.6181,137537.0
2016-11-04 11:05:00,55.12,55.15,54.95,55.04,80268.0,54.6082,54.6379,54.4398,54.529,80268.0
2016-11-04 11:10:00,55.06,55.15,55.01,55.14,47069.0,54.5488,54.6379,54.4992,54.628,47069.0
2016-11-04 11:15:00,55.13,55.14,55.01,55.05,49137.0,54.6181,54.628,54.4992,54.5389,49137.0
2016-11-04 11:20:00,55.06,55.15,54.97,55.1,74058.0,54.5488,54.6379,54.4596,54.5884,74058.0
2016-11-04 11:25:00,55.1,55.21,55.06,55.2,49534.0,54.5884,54.6974,54.5488,54.6875,49534.0
2016-11-04 11:30:00,55.19,55.2,55.03,55.12,23594.0,54.6776,54.6875,54.5191,54.6082,23594.0
2016-11-04 11:35:00,55.09,55.13,54.98,54.99,24446.0,54.5785,54.6181,54.4695,54.4794,24446.0
2016-11-04 11:40:00,55.0,55.14,54.98,55.14,70227.0,54.4893,54.628,54.4695,54.628,70227.0
2016-11-04 11:45:00,55.15,55.2,55.01,55.02,28098.0,54.6379,54.6875,54.4992,54.5091,28098.0
2016-11-04 11:50:00,55.01,55.05,54.98,55.01,79173.0,54.4992,54.5389,54.4695,54.4992,79173.0
2016-11-04 11:55:00,55.01,55.1,54.98,55.1,75157.0,54.4992,54.5884,54.4695,54.5884,75157.0
2016-11-04 12:00:00,55.1,55.14,55.03,55.07,47347.0,54.5884,54.628,54.5191,54.5587,47347.0
2016-11-04 12:05:00,55.06,55.06,54.78,54.79,108112.0,54.5488,54.5488,54.2714,54.2813,108112.0
2016-11-04 12:10:00,54.79,55.02,54.68,55.02,42281.0,54.2813,54.5091,54.1723,54.5091,42281.0
2016-11-04 12:15:00,55.04,55.14,54.99,55.0,49707.0,54.529,54.628,54.4794,54.4893,49707.0
2016-11-04 12:20:00,55.02,55.03,54.84,54.95,93315.0,54.5091,54.5191,54.3308,54.4398,93315.0
2016-11-04 12:25:00,54.95,54.96,54.67,54.68,208771.0,54.4398,54.4497,54.1624,54.1723,208771.0
2016-11-04 12:30:00,54.68,54.71,54.39,54.49,356495.0,54.1723,54.202,53.885,53.9841,356495.0
2016-11-04 12:35:00,54.46,54.57,54.39,54.46,178958.0,53.9543,54.0633,53.885,53.9543,178958.0
2016-11-04 12:40:00,54.44,54.7,54.44,54.64,148765.0,53.9345,54.1921,53.9345,54.1327,148765.0
2016-11-04 12:45:00,54.67,54.78,54.56,54.76,40545.0,54.1624,54.2714,54.0534,54.2516,40545.0
2016-11-04 12:50:00,54.76,55.02,54.76,55.01,59177.0,54.2516,54.5091,54.2516,54.4992,59177.0
2016-11-04 12:55:00,55.01,55.04,54.95,54.98,42209.0,54.4992,54.529,54.4398,54.4695,42209.0
2016-11-04 13:00:00,54.98,54.98,54.77,54.78,49289.0,54.4695,54.4695,54.2615,54.2714,49289.0
2016-11-04 13:05:00,54.8,54.96,54.8,54.92,21170.0,54.2912,54.4497,54.2912,54.4101,21170.0
2016-11-04 13:10:00,54.94,54.99,54.87,54.88,22062.0,54.4299,54.4794,54.3605,54.3704,22062.0
2016-11-04 13:15:00,54.87,54.92,54.81,54.88,17209.0,54.3605,54.4101,54.3011,54.3704,17209.0
2016-11-04 13:20:00,54.87,54.89,54.8,54.8,18411.0,54.3605,54.3804,54.2912,54.2912,18411.0
2016-11-04 13:25:00,54.8,54.95,54.8,54.92,45152.0,54.2912,54.4398,54.2912,54.4101,45152.0
2016-11-04 13:30:00,54.95,55.03,54.9,55.03,28712.0,54.4398,54.5191,54.3903,54.5191,28712.0
2016-11-04 13:35:00,55.03,55.12,54.97,55.11,60519.0,54.5191,54.6082,54.4596,54.5983,60519.0
2016-11-04 13:40:00,55.11,55.18,55.1,55.13,66367.0,54.5983,54.6677,54.5884,54.6181,66367.0
2016-11-04 13:45:00,55.15,55.21,55.11,55.16,157542.0,54.6379,54.6974,54.5983,54.6478,157542.0
2016-11-04 13:50:00,55.17,55.24,55.13,55.23,25999.0,54.6578,54.7271,54.6181,54.7172,25999.0
2016-11-04 13:55:00,55.24,55.31,55.23,55.28,54074.0,54.7271,54.7965,54.7172,54.7667,54074.0
2016-11-04 14:00:00,55.28,55.29,55.13,55.16,45436.0,54.7667,54.7766,54.6181,54.6478,45436.0
2016-11-04 14:05:00,55.16,55.17,55.06,55.07,18541.0,54.6478,54.6578,54.5488,54.5587,18541.0
2016-11-04 14:10:00,55.05,55.14,55.03,55.11,13924.0,54.5389,54.628,54.5191,54.5983,13924.0
2016-11-04 14:15:00,55.11,55.17,55.1,55.12,7136.0,54.5983,54.6578,54.5884,54.6082,7136.0
2016-11-04 14:20:00,55.1,55.11,55.04,55.04,13764.0,54.5884,54.5983,54.529,54.529,13764.0
2016-11-04 14:25:00,55.04,55.08,54.96,55.05,50416.0,54.529,54.5686,54.4497,54.5389,50416.0
2016-11-04 14:30:00,55.05,55.05,54.93,55.02,69155.0,54.5389,54.5389,54.42,54.5091,69155.0
2016-11-04 14:35:00,55.01,55.02,54.88,54.91,132964.0,54.4992,54.5091,54.3704,54.4002,132964.0
2016-11-04 14:40:00,54.92,55.03,54.91,54.99,83126.0,54.4101,54.5191,54.4002,54.4794,83126.0
2016-11-04 14:45:00,54.99,55.05,54.93,54.93,18185.0,54.4794,54.5389,54.42,54.42,18185.0
2016-11-04 14:50:00,54.94,55.05,54.93,54.98,20626.0,54.4299,54.5389,54.42,54.4695,20626.0
2016-11-04 14:55:00,54.97,54.99,54.81,54.83,74182.0,54.4596,54.4794,54.3011,54.3209,74182.0
2016-11-04 15:00:00,54.82,54.92,54.69,54.77,184910.0,54.311,54.4101,54.1822,54.2615,184910.0
2016-11-04 15:05:00,54.77,54.79,54.64,54.65,64872.0,54.2615,54.2813,54.1327,54.1426,64872.0
2016-11-04 15:10:00,54.66,54.83,54.64,54.82,49899.0,54.1525,54.3209,54.1327,54.311,49899.0
2016-11-04 15:15:00,54.82,54.98,54.81,54.91,98361.0,54.311,54.4695,54.3011,54.4002,98361.0
2016-11-04 15:20:00,54.9,54.92,54.85,54.86,74595.0,54.3903,54.4101,54.3407,54.3506,74595.0
2016-11-04 15:25:00,54.86,54.93,54.83,54.89,85398.0,54.3506,54.42,54.3209,54.3804,85398.0
2016-11-04 15:30:00,54.9,54.9,54.76,54.76,78718.0,54.3903,54.3903,54.2516,54.2516,78718.0
2016-11-04 15:35:00,54.77,54.81,54.66,54.79,66053.0,54.2615,54.3011,54.1525,54.2813,66053.0
2016-11-04 15:40:00,54.79,54.93,54.77,54.92,150586.0,54.2813,54.42,54.2615,54.4101,150586.0
2016-11-04 15:45:00,54.92,54.93,54.78,54.87,167670.0,54.4101,54.42,54.2714,54.3605,167670.0
2016-11-04 15:50:00,54.88,54.98,54.88,54.92,215162.0,54.3704,54.4695,54.3704,54.4101,215162.0
2016-11-04 15:55:00,54.92,54.98,54.85,54.88,484482.0,54.4101,54.4695,54.3407,54.3704,484482.0
2016-11-07 09:30:00,56.29,56.45,55.99,56.25,241474.0,55.7674,55.9259,55.4701,55.7277,241474.0
2016-11-07 09:35:00,56.23,56.29,55.85,55.98,288715.0,55.7079,55.7674,55.3314,55.4602,288715.0
2016-11-07 09:40:00,56.03,56.39,55.97,56.35,258736.0,55.5098,55.8664,55.4503,55.8268,258736.0
2016-11-07 09:45:00,56.36,56.44,56.26,56.32,182026.0,55.8367,55.916,55.7376,55.7971,182026.0
2016-11-07 09:50:00,56.29,56.52,56.29,56.46,232589.0,55.7674,55.9952,55.7674,55.9358,232589.0
2016-11-07 09:55:00,56.46,56.97,56.46,56.95,311691.0,55.9358,56.441,55.9358,56.4212,311691.0
2016-11-07 10:00:00,56.95,56.99,56.81,56.81,142733.0,56.4212,56.4609,56.2825,56.2825,142733.0
2016-11-07 10:05:00,56.8,56.91,56.75,56.76,112232.0,56.2726,56.3816,56.2231,56.233,112232.0
2016-11-07 10:10:00,56.76,56.77,56.5,56.54,78023.0,56.233,56.2429,55.9754,56.015,78023.0
2016-11-07 10:15:00,56.53,56.68,56.5,56.67,51077.0,56.0051,56.1537,55.9754,56.1438,51077.0
2016-11-07 10:20:00,56.69,56.69,56.45,56.55,78484.0,56.1636,56.1636,55.9259,56.0249,78484.0
2016-11-07 10:25:00,56.55,56.56,56.46,56.54,28086.0,56.0249,56.0348,55.9358,56.015,28086.0
2016-11-07 10:30:00,56.52,56.94,56.51,56.94,149696.0,55.9952,56.4113,55.9853,56.4113,149696.0
2016-11-07 10:35:00,56.92,56.95,56.79,56.85,75338.0,56.3915,56.4212,56.2627,56.3222,75338.0
2016-11-07 10:40:00,56.86,56.87,56.7,56.71,71953.0,56.3321,56.342,56.1735,56.1835,71953.0
2016-11-07 10:45:00,56.71,56.76,56.63,56.74,119106.0,56.1835,56.233,56.1042,56.2132,119106.0
2016-11-07 10:50:00,56.76,56.88,56.74,56.88,46243.0,56.233,56.3519,56.2132,56.3519,46243.0
2016-11-07 10:55:00,56.87,56.99,56.84,56.95,158382.0,56.342,56.4609,56.3122,56.4212,158382.0
2016-11-07 11:00:00,56.96,57.04,56.89,56.95,50341.0,56.4311,56.5104,56.3618,56.4212,50341.0
2016-11-07 11:05:00,56.96,57.01,56.89,56.97,31258.0,56.4311,56.4807,56.3618,56.441,31258.0
2016-11-07 11:10:00,56.97,57.08,56.95,57.05,47904.0,56.441,56.55,56.4212,56.5203,47904.0
2016-11-07 11:15:00,57.07,57.13,57.03,57.08,123893.0,56.5401,56.5996,56.5005,56.55,123893.0
2016-11-07 11:20:00,57.08,57.17,57.05,57.11,146091.0,56.55,56.6392,56.5203,56.5797,146091.0
2016-11-07 11:25:00,57.09,57.11,57.04,57.1,23934.0,56.5599,56.5797,56.5104,56.5698,23934.0
2016-11-07 11:30:00,57.11,57.24,57.11,57.2,40893.0,56.5797,56.7085,56.5797,56.6689,40893.0
2016-11-07 11:35:00,57.2,57.28,57.16,57.2,53052.0,56.6689,56.7482,56.6293,56.6689,53052.0
2016-11-07 11:40:00,57.18,57.29,57.16,57.21,23737.0,56.6491,56.7581,56.6293,56.6788,23737.0
2016-11-07 11:45:00,57.23,57.25,57.14,57.25,109274.0,56.6986,56.7184,56.6095,56.7184,109274.0
2016-11-07 11:50:00,57.24,57.29,57.19,57.21,56121.0,56.7085,56.7581,56.659,56.6788,56121.0
2016-11-07 11:55:00,57.23,57.3,57.22,57.28,69184.0,56.6986,56.768,56.6887,56.7482,69184.0
2016-11-07 12:00:00,57.28,57.37,57.28,57.29,51904.0,56.7482,56.8373,56.7482,56.7581,51904.0
2016-11-07 12:05:00,57.3,57.52,57.29,57.49,118987.0,56.768,56.9859,56.7581,56.9562,118987.0
2016-11-07 12:10:00,57.5,57.54,57.28,57.37,56421.0,56.9661,57.0057,56.7482,56.8373,56421.0
2016-11-07 12:15:00,57.38,57.39,57.25,57.25,302767.0,56.8472,56.8571,56.7184,56.7184,302767.0
2016-11-07 12:20:00,57.24,57.32,57.18,57.29,70466.0,56.7085,56.7878,56.6491,56.7581,70466.0
2016-11-07 12:25:00,57.29,57.35,57.25,57.27,35420.0,56.7581,56.8175,56.7184,56.7383,35420.0
2016-11-07 12:30:00,57.27,57.38,57.26,57.28,29776.0,56.7383,56.8472,56.7283,56.7482,29776.0
2016-11-07 12:35:00,57.29,57.3,57.16,57.17,95270.0,56.7581,56.768,56.6293,56.6392,95270.0
2016-11-07 12:40:00,57.19,57.21,57.11,57.17,73273.0,56.659,56.6788,56.5797,56.6392,73273.0
2016-11-07 12:45:00,57.17,57.17,57.07,57.08,55823.0,56.6392,56.6392,56.5401,56.55,55823.0
2016-11-07 12:50:00,57.07,57.08,57.01,57.05,96534.0,56.5401,56.55,56.4807,56.5203,96534.0
2016-11-07 12:55:00,57.06,57.13,57.01,57.04,42394.0,56.5302,56.5996,56.4807,56.5104,42394.0
2016-11-07 13:00:00,57.04,57.24,57.04,57.17,57183.0,56.5104,56.7085,56.5104,56.6392,57183.0
2016-11-07 13:05:00,57.16,57.16,57.09,57.13,37639.0,56.6293,56.6293,56.5599,56.5996,37639.0
2016-11-07 13:10:00,57.12,57.17,57.07,57.07,42185.0,56.5896,56.6392,56.5401,56.5401,42185.0
2016-11-07 13:15:00,57.09,57.1,56.89,56.94,103999.0,56.5599,56.5698,56.3618,56.4113,103999.0
2016-11-07 13:20:00,56.95,56.98,56.88,56.94,40190.0,56.4212,56.4509,56.3519,56.4113,40190.0
2016-11-07 13:25:00,56.94,57.14,56.94,57.1,40997.0,56.4113,56.6095,56.4113,56.5698,40997.0
2016-11-07 13:30:00,57.09,57.14,57.03,57.05,48857.0,56.5599,56.6095,56.5005,56.5203,48857.0
2016-11-07 13:35:00,57.04,57.18,56.99,57.12,29933.0,56.5104,56.6491,56.4609,56.5896,29933.0
2016-11-07 13:40:00,57.13,57.24,57.09,57.22,15315.0,56.5996,56.7085,56.5599,56.6887,15315.0
2016-11-07 13:45:00,57.23,57.23,57.15,57.17,13853.0,56.6986,56.6986,56.6194,56.6392,13853.0
2016-11-07 13:50:00,57.18,57.25,57.16,57.18,29737.0,56.6491,56.7184,56.6293,56.6491,29737.0
2016-11-07 13:55:00,57.16,57.17,56.93,56.97,45787.0,56.6293,56.6392,56.4014,56.441,45787.0
2016-11-07 14:00:00,56.97,57.05,56.97,57.02,25750.0,56.441,56.5203,56.441,56.4906,25750.0
2016-11-07 14:05:00,57.02,57.02,56.87,56.88,26554.0,56.4906,56.4906,56.342,56.3519,26554.0
2016-11-07 14:10:00,56.88,56.94,56.81,56.89,54803.0,56.3519,56.4113,56.2825,56.3618,54803.0
2016-11-07 14:15:00,56.91,57.03,56.91,56.99,20146.0,56.3816,56.5005,56.3816,56.4609,20146.0
2016-11-07 14:20:00,56.99,57.01,56.92,57.01,16484.0,56.4609,56.4807,56.3915,56.4807,16484.0
2016-11-07 14:25:00,57.01,57.1,56.97,57.09,18207.0,56.4807,56.5698,56.441,56.5599,18207.0
2016-11-07 14:30:00,57.11,57.17,57.09,57.14,86797.0,56.5797,56.6392,56.5599,56.6095,86797.0
2016-11-07 14:35:00,57.15,57.15,57.08,57.08,28933.0,56.6194,56.6194,56.55,56.55,28933.0
2016-11-07 14:40:00,57.08,57.11,56.97,57.04,34016.0,56.55,56.5797,56.441,56.5104,34016.0
2016-11-07 14:45:00,57.03,57.05,56.97,57.0,35181.0,56.5005,56.5203,56.441,56.4708,35181.0
2016-11-07 14:50:00,57.0,57.07,56.98,57.06,45957.0,56.4708,56.5401,56.4509,56.5302,45957.0
2016-11-07 14:55:00,57.06,57.07,56.99,57.06,46095.0,56.5302,56.5401,56.4609,56.5302,46095.0
2016-11-07 15:00:00,57.06,57.1,57.0,57.09,64343.0,56.5302,56.5698,56.4708,56.5599,64343.0
2016-11-07 15:05:00,57.08,57.15,57.05,57.14,97246.0,56.55,56.6194,56.5203,56.6095,97246.0
2016-11-07 15:10:00,57.14,57.16,57.08,57.14,65814.0,56.6095,56.6293,56.55,56.6095,65814.0
2016-11-07 15:15:00,57.13,57.3,57.09,57.24,146977.0,56.5996,56.768,56.5599,56.7085,146977.0
2016-11-07 15:20:00,57.24,57.28,57.18,57.19,79049.0,56.7085,56.7482,56.6491,56.659,79049.0
2016-11-07 15:25:00,57.19,57.2,57.07,57.07,42392.0,56.659,56.6689,56.5401,56.5401,42392.0
2016-11-07 15:30:00,57.08,57.09,57.0,57.04,75652.0,56.55,56.5599,56.4708,56.5104,75652.0
2016-11-07 15:35:00,57.05,57.14,57.01,57.08,55002.0,56.5203,56.6095,56.4807,56.55,55002.0
2016-11-07 15:40:00,57.08,57.17,57.04,57.14,49747.0,56.55,56.6392,56.5104,56.6095,49747.0
2016-11-07 15:45:00,57.14,57.36,57.14,57.35,134300.0,56.6095,56.8274,56.6095,56.8175,134300.0
2016-11-07 15:50:00,57.36,57.52,57.35,57.5,240806.0,56.8274,56.9859,56.8175,56.9661,240806.0
2016-11-07 15:55:00,57.49,57.5,57.28,57.29,635609.0,56.9562,56.9661,56.7482,56.7581,635609.0
2016-11-08 09:30:00,56.79,57.2,56.61,57.11,255314.0,56.2627,56.6689,56.0844,56.5797,255314.0
2016-11-08 09:35:00,57.1,57.13,56.77,56.96,109343.0,56.5698,56.5996,56.2429,56.4311,109343.0
2016-11-08 09:40:00,56.94,56.95,56.73,56.78,44250.0,56.4113,56.4212,56.2033,56.2528,44250.0
2016-11-08 09:45:00,56.75,56.9,56.71,56.78,71572.0,56.2231,56.3717,56.1835,56.2528,71572.0
2016-11-08 09:50:00,56.79,56.89,56.68,56.69,22903.0,56.2627,56.3618,56.1537,56.1636,22903.0
2016-11-08 09:55:00,56.66,56.76,56.61,56.67,27615.0,56.1339,56.233,56.0844,56.1438,27615.0
2016-11-08 10:00:00,56.66,56.76,56.63,56.75,42135.0,56.1339,56.233,56.1042,56.2231,42135.0
2016-11-08 10:05:00,56.75,56.95,56.71,56.82,148535.0,56.2231,56.4212,56.1835,56.2924,148535.0
2016-11-08 10:10:00,56.81,56.93,56.79,56.91,31137.0,56.2825,56.4014,56.2627,56.3816,31137.0
2016-11-08 10:15:00,56.88,57.0,56.81,56.95,61481.0,56.3519,56.4708,56.2825,56.4212,61481.0
2016-11-08 10:20:00,56.93,57.0,56.92,56.98,46439.0,56.4014,56.4708,56.3915,56.4509,46439.0
2016-11-08 10:25:00,57.0,57.09,56.99,57.03,57046.0,56.4708,56.5599,56.4609,56.5005,57046.0
2016-11-08 10:30:00,57.03,57.04,56.88,56.9,39999.0,56.5005,56.5104,56.3519,56.3717,39999.0
2016-11-08 10:35:00,56.88,57.03,56.84,57.02,29025.0,56.3519,56.5005,56.3122,56.4906,29025.0
2016-11-08 10:40:00,57.03,57.06,56.92,56.97,27492.0,56.5005,56.5302,56.3915,56.441,27492.0
2016-11-08 10:45:00,56.96,57.03,56.95,56.95,20431.0,56.4311,56.5005,56.4212,56.4212,20431.0
2016-11-08 10:50:00,56.94,56.98,56.9,56.93,25031.0,56.4113,56.4509,56.3717,56.4014,25031.0
2016-11-08 10:55:00,56.94,57.05,56.94,56.99,17340.0,56.4113,56.5203,56.4113,56.4609,17340.0
2016-11-08 11:00:00,57.0,57.07,57.0,57.03,31478.0,56.4708,56.5401,56.4708,56.5005,31478.0
2016-11-08 11:05:00,57.04,57.2,57.04,57.17,95872.0,56.5104,56.6689,56.5104,56.6392,95872.0
2016-11-08 11:10:00,57.17,57.39,57.12,57.38,157382.0,56.6392,56.8571,56.5896,56.8472,157382.0
2016-11-08 11:15:00,57.39,57.58,57.39,57.42,208866.0,56.8571,57.0454,56.8571,56.8869,208866.0
2016-11-08 11:20:00,57.44,57.67,57.44,57.66,85622.0,56.9067,57.1345,56.9067,57.1246,85622.0
2016-11-08 11:25:00,57.65,57.69,57.42,57.45,88284.0,57.1147,57.1544,56.8869,56.9166,88284.0
2016-11-08 11:30:00,57.46,57.73,57.45,57.64,25515.0,56.9265,57.194,56.9166,57.1048,25515.0
2016-11-08 11:35:00,57.63,57.77,57.56,57.74,47492.0,57.0949,57.2336,57.0256,57.2039,47492.0
2016-11-08 11:40:00,57.73,57.94,57.71,57.87,124451.0,57.194,57.402,57.1742,57.3327,124451.0
2016-11-08 11:45:00,57.87,57.96,57.85,57.88,52592.0,57.3327,57.4218,57.3129,57.3426,52592.0
2016-11-08 11:50:00,57.88,57.96,57.82,57.87,73878.0,57.3426,57.4218,57.2831,57.3327,73878.0
2016-11-08 11:55:00,57.87,57.96,57.84,57.95,117726.0,57.3327,57.4218,57.303,57.4119,117726.0
2016-11-08 12:00:00,57.95,58.14,57.93,58.1,123516.0,57.4119,57.6002,57.3921,57.5605,123516.0
2016-11-08 12:05:00,58.1,58.17,58.07,58.09,65523.0,57.5605,57.6299,57.5308,57.5506,65523.0
2016-11-08 12:10:00,58.09,58.3,58.05,58.28,234945.0,57.5506,57.7587,57.511,57.7389,234945.0
2016-11-08 12:15:00,58.31,58.56,58.28,58.5,194856.0,57.7686,58.0163,57.7389,57.9568,194856.0
2016-11-08 12:20:00,58.49,58.53,58.35,58.45,124811.0,57.9469,57.9866,57.8082,57.9073,124811.0
2016-11-08 12:25:00,58.46,58.53,58.24,58.26,136045.0,57.9172,57.9866,57.6992,57.7191,136045.0
2016-11-08 12:30:00,58.25,58.25,58.02,58.04,103153.0,57.7092,57.7092,57.4813,57.5011,103153.0
2016-11-08 12:35:00,58.06,58.12,57.99,58.01,86911.0,57.5209,57.5804,57.4516,57.4714,86911.0
2016-11-08 12:40:00,58.02,58.08,58.0,58.04,54660.0,57.4813,57.5407,57.4615,57.5011,54660.0
2016-11-08 12:45:00,58.04,58.25,58.04,58.25,77595.0,57.5011,57.7092,57.5011,57.7092,77595.0
2016-11-08 12:50:00,58.26,58.28,58.1,58.15,120567.0,57.7191,57.7389,57.5605,57.6101,120567.0
2016-11-08 12:55:00,58.13,58.22,58.12,58.17,26301.0,57.5903,57.6794,57.5804,57.6299,26301.0
2016-11-08 13:00:00,58.16,58.18,58.05,58.11,97667.0,57.62,57.6398,57.511,57.5705,97667.0
2016-11-08 13:05:00,58.1,58.13,57.86,57.96,167467.0,57.5605,57.5903,57.3228,57.4218,167467.0
2016-11-08 13:10:00,57.95,58.12,57.93,58.04,156396.0,57.4119,57.5804,57.3921,57.5011,156396.0
2016-11-08 13:15:00,58.04,58.05,57.76,57.8,31027.0,57.5011,57.511,57.2237,57.2633,31027.0
2016-11-08 13:20:00,57.81,57.9,57.72,57.74,25338.0,57.2732,57.3624,57.1841,57.2039,25338.0
2016-11-08 13:25:00,57.74,57.8,57.7,57.74,47438.0,57.2039,57.2633,57.1643,57.2039,47438.0
2016-11-08 13:30:00,57.75,57.97,57.71,57.94,89234.0,57.2138,57.4318,57.1742,57.402,89234.0
2016-11-08 13:35:00,57.96,58.04,57.89,58.03,50083.0,57.4218,57.5011,57.3525,57.4912,50083.0
2016-11-08 13:40:00,58.05,58.07,57.95,57.96,29242.0,57.511,57.5308,57.4119,57.4218,29242.0
2016-11-08 13:45:00,57.97,57.99,57.85,57.87,21973.0,57.4318,57.4516,57.3129,57.3327,21973.0
2016-11-08 13:50:00,57.84,57.89,57.73,57.87,20513.0,57.303,57.3525,57.194,57.3327,20513.0
2016-11-08 13:55:00,57.85,57.87,57.66,57.69,69572.0,57.3129,57.3327,57.1246,57.1544,69572.0
2016-11-08 14:00:00,57.7,57.71,57.59,57.69,48950.0,57.1643,57.1742,57.0553,57.1544,48950.0
2016-11-08 14:05:00,57.69,57.76,57.56,57.56,100592.0,57.1544,57.2237,57.0256,57.0256,100592.0
2016-11-08 14:10:00,57.55,57.59,57.39,57.42,71439.0,57.0157,57.0553,56.8571,56.8869,71439.0
2016-11-08 14:15:00,57.4,57.46,57.27,57.46,103740.0,56.867,56.9265,56.7383,56.9265,103740.0
2016-11-08 14:20:00,57.46,57.49,57.32,57.33,44627.0,56.9265,56.9562,56.7878,56.7977,44627.0
2016-11-08 14:25:00,57.3,57.36,57.24,57.35,30557.0,56.768,56.8274,56.7085,56.8175,30557.0
2016-11-08 14:30:00,57.34,57.36,57.26,57.26,13060.0,56.8076,56.8274,56.7283,56.7283,13060.0
2016-11-08 14:35:00,57.26,57.26,57.16,57.17,28483.0,56.7283,56.7283,56.6293,56.6392,28483.0
2016-11-08 14:40:00,57.19,57.32,57.17,57.22,43838.0,56.659,56.7878,56.6392,56.6887,43838.0
2016-11-08 14:45:00,57.21,57.32,57.16,57.31,44759.0,56.6788,56.7878,56.6293,56.7779,44759.0
2016-11-08 14:50:00,57.32,57.41,57.29,57.38,64160.0,56.7878,56.877,56.7581,56.8472,64160.0
2016-11-08 14:55:00,57.4,57.57,57.38,57.53,126533.0,56.867,57.0355,56.8472,56.9958,126533.0
2016-11-08 15:00:00,57.53,57.59,57.44,57.55,76800.0,56.9958,57.0553,56.9067,57.0157,76800.0
2016-11-08 15:05:00,57.58,57.88,57.58,57.87,108611.0,57.0454,57.3426,57.0454,57.3327,108611.0
2016-11-08 15:10:00,57.88,57.94,57.7,57.74,107497.0,57.3426,57.402,57.1643,57.2039,107497.0
2016-11-08 15:15:00,57.75,57.78,57.67,57.75,53771.0,57.2138,57.2435,57.1345,57.2138,53771.0
2016-11-08 15:20:00,57.73,57.82,57.69,57.82,61921.0,57.194,57.2831,57.1544,57.2831,61921.0
2016-11-08 15:25:00,57.82,57.95,57.82,57.86,92073.0,57.2831,57.4119,57.2831,57.3228,92073.0
2016-11-08 15:30:00,57.87,58.09,57.85,58.02,97542.0,57.3327,57.5506,57.3129,57.4813,97542.0
2016-11-08 15:35:00,58.03,58.11,57.99,58.09,195914.0,57.4912,57.5705,57.4516,57.5506,195914.0
2016-11-08 15:40:00,58.09,58.13,57.91,57.98,150379.0,57.5506,57.5903,57.3723,57.4417,150379.0
2016-11-08 15:45:00,57.99,58.13,57.98,57.99,237016.0,57.4516,57.5903,57.4417,57.4516,237016.0
2016-11-08 15:50:00,58.01,58.14,57.89,57.93,231787.0,57.4714,57.6002,57.3525,57.3921,231787.0
2016-11-08 15:55:00,57.94,57.95,57.76,57.79,356224.0,57.402,57.4119,57.2237,57.2534,356224.0
2016-11-09 09:30:00,62.35,63.78,62.0,63.17,2707823.0,61.7711,63.1878,61.4243,62.5835,2707823.0
2016-11-09 09:35:00,63.17,63.17,61.98,62.05,1252274.0,62.5835,62.5835,61.4045,61.4739,1252274.0
2016-11-09 09:40:00,62.07,62.14,61.28,61.72,871494.0,61.4937,61.563,60.711,61.1469,871494.0
2016-11-09 09:45:00,61.72,62.06,61.6,62.04,959414.0,61.1469,61.4838,61.028,61.464,959414.0
2016-11-09 09:50:00,62.03,62.81,62.02,62.76,1210901.0,61.4541,62.2268,61.4441,62.1773,1210901.0
2016-11-09 09:55:00,62.75,63.03,62.22,62.4,1129701.0,62.1674,62.4448,61.6423,61.8206,1129701.0
2016-11-09 10:00:00,62.4,62.59,62.27,62.35,488757.0,61.8206,62.0089,61.6918,61.7711,488757.0
2016-11-09 10:05:00,62.33,62.62,62.18,62.32,381015.0,61.7513,62.0386,61.6027,61.7414,381015.0
2016-11-09 10:10:00,62.34,62.43,61.9,61.95,318667.0,61.7612,61.8503,61.3253,61.3748,318667.0
2016-11-09 10:15:00,61.94,62.01,61.53,61.62,181610.0,61.3649,61.4342,60.9587,61.0479,181610.0
2016-11-09 10:20:00,61.56,61.97,61.53,61.67,236596.0,60.9884,61.3946,60.9587,61.0974,236596.0
2016-11-09 10:25:00,61.67,61.86,61.56,61.76,85785.0,61.0974,61.2856,60.9884,61.1866,85785.0
2016-11-09 10:30:00,61.74,61.79,61.57,61.71,170244.0,61.1667,61.2163,60.9983,61.137,170244.0
2016-11-09 10:35:00,61.72,61.77,61.39,61.7,172707.0,61.1469,61.1965,60.82,61.1271,172707.0
2016-11-09 10:40:00,61.71,61.96,61.64,61.9,178072.0,61.137,61.3847,61.0677,61.3253,178072.0
2016-11-09 10:45:00,61.9,62.06,61.78,61.96,183385.0,61.3253,61.4838,61.2064,61.3847,183385.0
2016-11-09 10:50:00,61.99,62.28,61.99,62.19,140212.0,61.4144,61.7017,61.4144,61.6126,140212.0
2016-11-09 10:55:00,62.19,62.54,62.18,62.34,279032.0,61.6126,61.9593,61.6027,61.7612,279032.0
2016-11-09 11:00:00,62.34,62.54,62.34,62.5,99400.0,61.7612,61.9593,61.7612,61.9197,99400.0
2016-11-09 11:05:00,62.49,62.65,62.46,62.54,219564.0,61.9098,62.0683,61.8801,61.9593,219564.0
2016-11-09 11:10:00,62.55,62.71,62.5,62.67,192176.0,61.9692,62.1277,61.9197,62.0881,192176.0
2016-11-09 11:15:00,62.67,62.95,62.57,62.82,350361.0,62.0881,62.3655,61.989,62.2367,350361.0
2016-11-09 11:20:00,62.83,63.02,62.74,63.02,80889.0,62.2466,62.4349,62.1575,62.4349,80889.0
2016-11-09 11:25:00,63.02,63.09,62.92,63.06,359735.0,62.4349,62.5042,62.3358,62.4745,359735.0
2016-11-09 11:30:00,63.06,63.41,63.05,63.37,376415.0,62.4745,62.8212,62.4646,62.7816,376415.0
2016-11-09 11:35:00,63.37,63.46,63.33,63.39,203665.0,62.7816,62.8708,62.742,62.8014,203665.0
2016-11-09 11:40:00,63.37,63.39,63.05,63.28,273125.0,62.7816,62.8014,62.4646,62.6925,273125.0
2016-11-09 11:45:00,63.27,63.35,63.24,63.35,322554.0,62.6825,62.7618,62.6528,62.7618,322554.0
2016-11-09 11:50:00,63.33,63.49,63.3,63.34,190712.0,62.742,62.9005,62.7123,62.7519,190712.0
2016-11-09 11:55:00,63.33,63.33,62.95,63.24,173043.0,62.742,62.742,62.3655,62.6528,173043.0
2016-11-09 12:00:00,63.24,63.24,62.82,62.91,127837.0,62.6528,62.6528,62.2367,62.3259,127837.0
2016-11-09 12:05:00,62.9,63.02,62.78,62.78,391188.0,62.316,62.4349,62.1971,62.1971,391188.0
2016-11-09 12:10:00,62.8,62.87,62.66,62.82,137638.0,62.2169,62.2863,62.0782,62.2367,137638.0
2016-11-09 12:15:00,62.81,62.97,62.76,62.9,207519.0,62.2268,62.3853,62.1773,62.316,207519.0
2016-11-09 12:20:00,62.92,63.04,62.87,62.91,51108.0,62.3358,62.4547,62.2863,62.3259,51108.0
2016-11-09 12:25:00,62.93,63.05,62.84,62.98,53877.0,62.3457,62.4646,62.2565,62.3952,53877.0
2016-11-09 12:30:00,62.98,63.11,62.88,62.96,58730.0,62.3952,62.524,62.2962,62.3754,58730.0
2016-11-09 12:35:00,62.98,63.18,62.96,63.08,104678.0,62.3952,62.5934,62.3754,62.4943,104678.0
2016-11-09 12:40:00,63.06,63.31,63.0,63.27,190838.0,62.4745,62.7222,62.4151,62.6825,190838.0
2016-11-09 12:45:00,63.31,63.35,63.17,63.24,99320.0,62.7222,62.7618,62.5835,62.6528,99320.0
2016-11-09 12:50:00,63.23,63.33,63.2,63.27,97176.0,62.6429,62.742,62.6132,62.6825,97176.0
2016-11-09 12:55:00,63.29,63.47,63.24,63.42,137429.0,62.7024,62.8807,62.6528,62.8312,137429.0
2016-11-09 13:00:00,63.42,63.5,63.24,63.28,206078.0,62.8312,62.9104,62.6528,62.6925,206078.0
2016-11-09 13:05:00,63.28,63.36,62.91,62.95,164378.0,62.6925,62.7717,62.3259,62.3655,164378.0
2016-11-09 13:10:00,62.96,63.24,62.91,63.18,110979.0,62.3754,62.6528,62.3259,62.5934,110979.0
2016-11-09 13:15:00,63.2,63.21,62.75,62.87,88209.0,62.6132,62.6231,62.1674,62.2863,88209.0
2016-11-09 13:20:00,62.9,62.92,62.55,62.62,136466.0,62.316,62.3358,61.9692,62.0386,136466.0
2016-11-09 13:25:00,62.61,63.0,62.61,62.96,128673.0,62.0287,62.4151,62.0287,62.3754,128673.0
2016-11-09 13:30:00,62.93,63.26,62.84,63.26,107873.0,62.3457,62.6726,62.2565,62.6726,107873.0
2016-11-09 13:35:00,63.23,63.29,63.09,63.2,134693.0,62.6429,62.7024,62.5042,62.6132,134693.0
2016-11-09 13:40:00,63.21,63.43,63.18,63.41,138823.0,62.6231,62.8411,62.5934,62.8212,138823.0
2016-11-09 13:45:00,63.4,63.43,63.22,63.41,206695.0,62.8113,62.8411,62.633,62.8212,206695.0
2016-11-09 13:50:00,63.41,63.5,63.31,63.48,303484.0,62.8212,62.9104,62.7222,62.8906,303484.0
2016-11-09 13:55:00,63.5,63.58,63.27,63.27,403217.0,62.9104,62.9897,62.6825,62.6825,403217.0
2016-11-09 14:00:00,63.29,63.41,63.17,63.32,104561.0,62.7024,62.8212,62.5835,62.7321,104561.0
2016-11-09 14:05:00,63.34,63.46,63.32,63.39,113375.0,62.7519,62.8708,62.7321,62.8014,113375.0
2016-11-09 14:10:00,63.39,63.53,63.36,63.46,139768.0,62.8014,62.9401,62.7717,62.8708,139768.0
2016-11-09 14:15:00,63.48,63.57,63.45,63.48,207523.0,62.8906,62.9798,62.8609,62.8906,207523.0
2016-11-09 14:20:00,63.49,63.79,63.48,63.77,132392.0,62.9005,63.1977,62.8906,63.1779,132392.0
2016-11-09 14:25:00,63.76,63.86,63.7,63.84,216759.0,63.168,63.2671,63.1086,63.2473,216759.0
2016-11-09 14:30:00,63.83,64.28,63.78,64.2,487962.0,63.2373,63.6832,63.1878,63.6039,487962.0
2016-11-09 14:35:00,64.19,64.24,63.98,64.19,203518.0,63.594,63.6435,63.386,63.594,203518.0
2016-11-09 14:40:00,64.22,64.3,64.14,64.26,206412.0,63.6237,63.703,63.5445,63.6634,206412.0
2016-11-09 14:45:00,64.27,64.37,64.2,64.28,344675.0,63.6733,63.7723,63.6039,63.6832,344675.0
2016-11-09 14:50:00,64.26,64.26,64.05,64.15,156153.0,63.6634,63.6634,63.4553,63.5544,156153.0
2016-11-09 14:55:00,64.14,64.14,63.97,64.06,188590.0,63.5445,63.5445,63.376,63.4652,188590.0
2016-11-09 15:00:00,64.06,64.24,64.06,64.22,155736.0,63.4652,63.6435,63.4652,63.6237,155736.0
2016-11-09 15:05:00,64.23,64.31,64.14,64.26,310470.0,63.6336,63.7129,63.5445,63.6634,310470.0
2016-11-09 15:10:00,64.25,64.47,64.21,64.46,210263.0,63.6534,63.8714,63.6138,63.8615,210263.0
2016-11-09 15:15:00,64.46,64.52,64.38,64.47,218172.0,63.8615,63.9209,63.7822,63.8714,218172.0
2016-11-09 15:20:00,64.48,64.49,64.24,64.24,199653.0,63.8813,63.8912,63.6435,63.6435,199653.0
2016-11-09 15:25:00,64.25,64.37,64.19,64.31,233187.0,63.6534,63.7723,63.594,63.7129,233187.0
2016-11-09 15:30:00,64.31,64.35,64.15,64.21,298412.0,63.7129,63.7525,63.5544,63.6138,298412.0
2016-11-09 15:35:00,64.17,64.27,64.09,64.14,244286.0,63.5742,63.6733,63.4949,63.5445,244286.0
2016-11-09 15:40:00,64.15,64.17,63.7,63.86,239926.0,63.5544,63.5742,63.1086,63.2671,239926.0
2016-11-09 15:45:00,63.85,63.95,63.75,63.89,300883.0,63.2572,63.3562,63.1581,63.2968,300883.0
2016-11-09 15:50:00,63.9,64.38,63.9,64.32,531589.0,63.3067,63.7822,63.3067,63.7228,531589.0
2016-11-09 15:55:00,64.33,64.34,64.12,64.19,678320.0,63.7327,63.7426,63.5247,63.594,678320.0
2016-11-10 09:30:00,65.37,66.27,65.34,66.23,852624.0,64.763,65.6547,64.7333,65.6151,852624.0
2016-11-10 09:35:00,66.28,66.4,65.77,66.06,480776.0,65.6646,65.7835,65.1593,65.4466,480776.0
2016-11-10 09:40:00,66.09,66.84,66.0,66.79,1260447.0,65.4764,66.2194,65.3872,66.1699,1260447.0
2016-11-10 09:45:00,66.78,66.91,66.66,66.7,510500.0,66.16,66.2887,66.0411,66.0807,510500.0
2016-11-10 09:50:00,66.7,66.88,66.44,66.65,600893.0,66.0807,66.259,65.8231,66.0312,600893.0
2016-11-10 09:55:00,66.6,66.65,66.24,66.24,495125.0,65.9816,66.0312,65.625,65.625,495125.0
2016-11-10 10:00:00,66.27,66.66,66.05,66.06,434864.0,65.6547,66.0411,65.4367,65.4466,434864.0
2016-11-10 10:05:00,66.05,66.22,65.45,65.47,396337.0,65.4367,65.6052,64.8423,64.8621,396337.0
2016-11-10 10:10:00,65.48,65.48,64.64,64.82,768595.0,64.872,64.872,64.0398,64.2182,768595.0
2016-11-10 10:15:00,64.82,65.54,64.81,65.23,465963.0,64.2182,64.9315,64.2082,64.6243,465963.0
2016-11-10 10:20:00,65.26,66.01,65.13,65.75,295794.0,64.6541,65.3971,64.5253,65.1395,295794.0
2016-11-10 10:25:00,65.73,65.76,65.0,65.05,189326.0,65.1197,65.1494,64.3965,64.446,189326.0
2016-11-10 10:30:00,65.07,65.36,64.98,65.05,120282.0,64.4658,64.7531,64.3767,64.446,120282.0
2016-11-10 10:35:00,65.02,65.08,63.96,64.1,383786.0,64.4163,64.4757,63.3661,63.5048,383786.0
2016-11-10 10:40:00,64.11,64.9,64.05,64.79,599478.0,63.5147,64.2974,63.4553,64.1884,599478.0
2016-11-10 10:45:00,64.83,65.15,64.76,64.79,165771.0,64.2281,64.5451,64.1587,64.1884,165771.0
2016-11-10 10:50:00,64.82,65.21,64.81,64.81,142980.0,64.2182,64.6045,64.2082,64.2082,142980.0
2016-11-10 10:55:00,64.82,65.07,64.67,64.81,257732.0,64.2182,64.4658,64.0695,64.2082,257732.0
2016-11-10 11:00:00,64.81,65.18,64.6,64.99,203368.0,64.2082,64.5748,64.0002,64.3866,203368.0
2016-11-10 11:05:00,64.99,65.41,64.99,65.17,216619.0,64.3866,64.8027,64.3866,64.5649,216619.0
2016-11-10 11:10:00,65.17,65.61,64.89,65.53,180351.0,64.5649,65.0008,64.2875,64.9216,180351.0
2016-11-10 11:15:00,65.55,65.8,65.14,65.39,134862.0,64.9414,65.1891,64.5352,64.7829,134862.0
2016-11-10 11:20:00,65.37,65.55,65.32,65.48,137719.0,64.763,64.9414,64.7135,64.872,137719.0
2016-11-10 11:25:00,65.52,65.61,65.35,65.51,72337.0,64.9117,65.0008,64.7432,64.9017,72337.0
2016-11-10 11:30:00,65.51,65.58,65.23,65.31,53894.0,64.9017,64.9711,64.6243,64.7036,53894.0
2016-11-10 11:35:00,65.28,65.29,64.85,64.87,104550.0,64.6739,64.6838,64.2479,64.2677,104550.0
2016-11-10 11:40:00,64.85,65.5,64.84,65.38,88584.0,64.2479,64.8918,64.238,64.773,88584.0
2016-11-10 11:45:00,65.43,65.68,65.29,65.33,111937.0,64.8225,65.0702,64.6838,64.7234,111937.0
2016-11-10 11:50:00,65.31,65.57,65.29,65.43,104182.0,64.7036,64.9612,64.6838,64.8225,104182.0
2016-11-10 11:55:00,65.38,65.43,65.0,65.27,80979.0,64.773,64.8225,64.3965,64.664,80979.0
2016-11-10 12:00:00,65.25,65.38,65.15,65.25,73046.0,64.6442,64.773,64.5451,64.6442,73046.0
2016-11-10 12:05:00,65.25,65.45,64.95,64.97,63252.0,64.6442,64.8423,64.3469,64.3668,63252.0
2016-11-10 12:10:00,64.96,65.41,64.95,65.34,63971.0,64.3569,64.8027,64.3469,64.7333,63971.0
2016-11-10 12:15:00,65.28,65.4,65.18,65.18,49857.0,64.6739,64.7928,64.5748,64.5748,49857.0
2016-11-10 12:20:00,65.16,65.49,65.14,65.42,68276.0,64.555,64.8819,64.5352,64.8126,68276.0
2016-11-10 12:25:00,65.43,65.52,65.29,65.44,66812.0,64.8225,64.9117,64.6838,64.8324,66812.0
2016-11-10 12:30:00,65.44,65.51,65.39,65.42,25239.0,64.8324,64.9017,64.7829,64.8126,25239.0
2016-11-10 12:35:00,65.43,65.56,65.15,65.17,75176.0,64.8225,64.9513,64.5451,64.5649,75176.0
2016-11-10 12:40:00,65.16,65.32,64.98,65.25,42180.0,64.555,64.7135,64.3767,64.6442,42180.0
2016-11-10 12:45:00,65.25,65.54,65.22,65.53,91241.0,64.6442,64.9315,64.6144,64.9216,91241.0
2016-11-10 12:50:00,65.54,65.75,65.52,65.7,106172.0,64.9315,65.1395,64.9117,65.09,106172.0
2016-11-10 12:55:00,65.7,65.79,65.51,65.71,80000.0,65.09,65.1791,64.9017,65.0999,80000.0
2016-11-10 13:00:00,65.73,65.8,65.57,65.6,46780.0,65.1197,65.1891,64.9612,64.9909,46780.0
2016-11-10 13:05:00,65.58,65.81,65.53,65.8,81168.0,64.9711,65.199,64.9216,65.1891,81168.0
2016-11-10 13:10:00,65.79,65.81,65.48,65.6,83749.0,65.1791,65.199,64.872,64.9909,83749.0
2016-11-10 13:15:00,65.6,65.72,65.43,65.55,61239.0,64.9909,65.1098,64.8225,64.9414,61239.0
2016-11-10 13:20:00,65.54,65.76,65.38,65.43,50699.0,64.9315,65.1494,64.773,64.8225,50699.0
2016-11-10 13:25:00,65.42,65.51,65.32,65.39,103402.0,64.8126,64.9017,64.7135,64.7829,103402.0
2016-11-10 13:30:00,65.4,65.56,65.28,65.3,142287.0,64.7928,64.9513,64.6739,64.6937,142287.0
2016-11-10 13:35:00,65.31,65.47,65.26,65.4,62276.0,64.7036,64.8621,64.6541,64.7928,62276.0
2016-11-10 13:40:00,65.39,65.58,65.37,65.54,43363.0,64.7829,64.9711,64.763,64.9315,43363.0
2016-11-10 13:45:00,65.55,65.81,65.33,65.69,138465.0,64.9414,65.199,64.7234,65.0801,138465.0
2016-11-10 13:50:00,65.69,65.72,65.45,65.7,51112.0,65.0801,65.1098,64.8423,65.09,51112.0
2016-11-10 13:55:00,65.68,65.69,65.45,65.6,40882.0,65.0702,65.0801,64.8423,64.9909,40882.0
2016-11-10 14:00:00,65.6,65.68,65.52,65.65,88403.0,64.9909,65.0702,64.9117,65.0404,88403.0
2016-11-10 14:05:00,65.65,65.76,65.48,65.52,51155.0,65.0404,65.1494,64.872,64.9117,51155.0
2016-11-10 14:10:00,65.53,65.72,65.53,65.62,54137.0,64.9216,65.1098,64.9216,65.0107,54137.0
2016-11-10 14:15:00,65.62,65.64,65.37,65.5,67815.0,65.0107,65.0305,64.763,64.8918,67815.0
2016-11-10 14:20:00,65.52,65.7,65.5,65.64,52645.0,64.9117,65.09,64.8918,65.0305,52645.0
2016-11-10 14:25:00,65.65,65.89,65.64,65.87,133311.0,65.0404,65.2782,65.0305,65.2584,133311.0
2016-11-10 14:30:00,65.87,65.87,65.7,65.84,114906.0,65.2584,65.2584,65.09,65.2287,114906.0
2016-11-10 14:35:00,65.82,65.89,65.67,65.89,64555.0,65.2089,65.2782,65.0603,65.2782,64555.0
2016-11-10 14:40:00,65.89,66.0,65.85,65.91,66788.0,65.2782,65.3872,65.2386,65.298,66788.0
2016-11-10 14:45:00,65.92,66.12,65.9,66.0,76883.0,65.3079,65.5061,65.2881,65.3872,76883.0
2016-11-10 14:50:00,66.01,66.15,65.96,66.09,81571.0,65.3971,65.5358,65.3476,65.4764,81571.0
2016-11-10 14:55:00,66.12,66.2,66.0,66.18,95273.0,65.5061,65.5853,65.3872,65.5655,95273.0
2016-11-10 15:00:00,66.2,66.33,66.0,66.33,79215.0,65.5853,65.7141,65.3872,65.7141,79215.0
2016-11-10 15:05:00,66.31,66.33,66.16,66.25,59886.0,65.6943,65.7141,65.5457,65.6349,59886.0
2016-11-10 15:10:00,66.26,66.31,66.17,66.26,108345.0,65.6448,65.6943,65.5556,65.6448,108345.0
2016-11-10 15:15:00,66.25,66.25,66.05,66.12,111900.0,65.6349,65.6349,65.4367,65.5061,111900.0
2016-11-10 15:20:00,66.13,66.25,66.04,66.15,83462.0,65.516,65.6349,65.4268,65.5358,83462.0
2016-11-10 15:25:00,66.13,66.14,65.91,65.99,120835.0,65.516,65.5259,65.298,65.3773,120835.0
2016-11-10 15:30:00,65.99,65.99,65.73,65.74,88335.0,65.3773,65.3773,65.1197,65.1296,88335.0
2016-11-10 15:35:00,65.74,65.89,65.7,65.82,78158.0,65.1296,65.2782,65.09,65.2089,78158.0
2016-11-10 15:40:00,65.83,65.91,65.66,65.87,170626.0,65.2188,65.298,65.0504,65.2584,170626.0
2016-11-10 15:45:00,65.88,65.88,65.63,65.8,185018.0,65.2683,65.2683,65.0206,65.1891,185018.0
2016-11-10 15:50:00,65.8,65.95,65.79,65.89,167189.0,65.1891,65.3377,65.1791,65.2782,167189.0
2016-11-10 15:55:00,65.88,65.89,65.72,65.78,376598.0,65.2683,65.2782,65.1098,65.1692,376598.0
2016-11-11 09:30:00,65.04,65.51,64.95,64.97,245650.0,64.4361,64.9017,64.3469,64.3668,245650.0
2016-11-11 09:35:00,64.96,65.66,64.85,65.64,197490.0,64.3569,65.0504,64.2479,65.0305,197490.0
2016-11-11 09:40:00,65.64,66.0,65.59,65.85,253661.0,65.0305,65.3872,64.981,65.2386,253661.0
2016-11-11 09:45:00,65.81,65.85,65.32,65.37,155798.0,65.199,65.2386,64.7135,64.763,155798.0
2016-11-11 09:50:00,65.4,65.48,65.07,65.15,95333.0,64.7928,64.872,64.4658,64.5451,95333.0
2016-11-11 09:55:00,65.12,65.23,64.96,65.06,150551.0,64.5154,64.6243,64.3569,64.4559,150551.0
2016-11-11 10:00:00,65.06,65.3,64.92,65.3,236267.0,64.4559,64.6937,64.3172,64.6937,236267.0
2016-11-11 10:05:00,65.32,65.7,65.32,65.61,152286.0,64.7135,65.09,64.7135,65.0008,152286.0
2016-11-11 10:10:00,65.58,65.85,65.56,65.73,64511.0,64.9711,65.2386,64.9513,65.1197,64511.0
2016-11-11 10:15:00,65.75,65.88,65.42,65.42,84736.0,65.1395,65.2683,64.8126,64.8126,84736.0
2016-11-11 10:20:00,65.42,65.72,65.42,65.57,60511.0,64.8126,65.1098,64.8126,64.9612,60511.0
2016-11-11 10:25:00,65.54,65.54,65.2,65.33,135479.0,64.9315,64.9315,64.5946,64.7234,135479.0
2016-11-11 10:30:00,65.33,65.33,65.05,65.16,86732.0,64.7234,64.7234,64.446,64.555,86732.0
2016-11-11 10:35:00,65.16,65.31,65.01,65.25,116362.0,64.555,64.7036,64.4064,64.6442,116362.0
2016-11-11 10:40:00,65.24,65.39,65.12,65.28,77600.0,64.6343,64.7829,64.5154,64.6739,77600.0
2016-11-11 10:45:00,65.3,65.32,65.1,65.1,64224.0,64.6937,64.7135,64.4956,64.4956,64224.0
2016-11-11 10:50:00,65.1,65.1,64.92,65.03,182366.0,64.4956,64.4956,64.3172,64.4262,182366.0
2016-11-11 10:55:00,64.99,65.0,64.69,64.93,169961.0,64.3866,64.3965,64.0894,64.3271,169961.0
2016-11-11 11:00:00,64.87,64.99,64.68,64.91,121930.0,64.2677,64.3866,64.0795,64.3073,121930.0
2016-11-11 11:05:00,64.89,65.03,64.82,64.83,135521.0,64.2875,64.4262,64.2182,64.2281,135521.0
2016-11-11 11:10:00,64.83,64.85,64.55,64.6,109093.0,64.2281,64.2479,63.9507,64.0002,109093.0
2016-11-11 11:15:00,64.58,64.77,64.53,64.74,121754.0,63.9804,64.1686,63.9308,64.1389,121754.0
2016-11-11 11:20:00,64.75,65.07,64.6,65.05,128003.0,64.1488,64.4658,64.0002,64.446,128003.0
2016-11-11 11:25:00,65.04,65.04,64.84,64.86,70375.0,64.4361,64.4361,64.238,64.2578,70375.0
2016-11-11 11:30:00,64.88,65.29,64.88,65.26,111389.0,64.2776,64.6838,64.2776,64.6541,111389.0
2016-11-11 11:35:00,65.27,65.52,65.25,65.51,128191.0,64.664,64.9117,64.6442,64.9017,128191.0
2016-11-11 11:40:00,65.51,65.67,65.41,65.48,121423.0,64.9017,65.0603,64.8027,64.872,121423.0
2016-11-11 11:45:00,65.47,65.63,65.24,65.29,101685.0,64.8621,65.0206,64.6343,64.6838,101685.0
2016-11-11 11:50:00,65.27,65.54,65.26,65.53,28896.0,64.664,64.9315,64.6541,64.9216,28896.0
2016-11-11 11:55:00,65.55,65.69,65.47,65.51,183875.0,64.9414,65.0801,64.8621,64.9017,183875.0
2016-11-11 12:00:00,65.52,65.76,65.49,65.73,66286.0,64.9117,65.1494,64.8819,65.1197,66286.0
2016-11-11 12:05:00,65.74,65.85,65.7,65.8,86627.0,65.1296,65.2386,65.09,65.1891,86627.0
2016-11-11 12:10:00,65.81,65.88,65.72,65.84,77209.0,65.199,65.2683,65.1098,65.2287,77209.0
2016-11-11 12:15:00,65.85,66.01,65.77,65.77,131533.0,65.2386,65.3971,65.1593,65.1593,131533.0
2016-11-11 12:20:00,65.77,65.87,65.54,65.67,64810.0,65.1593,65.2584,64.9315,65.0603,64810.0
2016-11-11 12:25:00,65.67,65.7,65.48,65.69,74309.0,65.0603,65.09,64.872,65.0801,74309.0
2016-11-11 12:30:00,65.68,65.76,65.55,65.69,61968.0,65.0702,65.1494,64.9414,65.0801,61968.0
2016-11-11 12:35:00,65.7,65.84,65.65,65.83,40011.0,65.09,65.2287,65.0404,65.2188,40011.0
2016-11-11 12:40:00,65.85,66.01,65.7,65.78,102962.0,65.2386,65.3971,65.09,65.1692,102962.0
2016-11-11 12:45:00,65.79,65.9,65.76,65.81,39176.0,65.1791,65.2881,65.1494,65.199,39176.0
2016-11-11 12:50:00,65.8,65.8,65.48,65.64,83409.0,65.1891,65.1891,64.872,65.0305,83409.0
2016-11-11 12:55:00,65.64,65.69,65.45,65.48,33297.0,65.0305,65.0801,64.8423,64.872,33297.0
2016-11-11 13:00:00,65.48,65.65,65.47,65.63,37537.0,64.872,65.0404,64.8621,65.0206,37537.0
2016-11-11 13:05:00,65.64,65.87,65.62,65.85,134814.0,65.0305,65.2584,65.0107,65.2386,134814.0
2016-11-11 13:10:00,65.86,66.16,65.85,66.15,428040.0,65.2485,65.5457,65.2386,65.5358,428040.0
2016-11-11 13:15:00,66.15,66.26,66.09,66.19,112256.0,65.5358,65.6448,65.4764,65.5754,112256.0
2016-11-11 13:20:00,66.18,66.29,66.05,66.06,147212.0,65.5655,65.6745,65.4367,65.4466,147212.0
2016-11-11 13:25:00,66.06,66.13,66.01,66.01,65205.0,65.4466,65.516,65.3971,65.3971,65205.0
2016-11-11 13:30:00,66.02,66.11,65.73,65.86,35148.0,65.407,65.4962,65.1197,65.2485,35148.0
2016-11-11 13:35:00,65.87,66.0,65.72,65.75,63210.0,65.2584,65.3872,65.1098,65.1395,63210.0
2016-11-11 13:40:00,65.76,65.92,65.71,65.83,146036.0,65.1494,65.3079,65.0999,65.2188,146036.0
2016-11-11 13:45:00,65.82,65.89,65.74,65.85,57655.0,65.2089,65.2782,65.1296,65.2386,57655.0
2016-11-11 13:50:00,65.85,65.95,65.83,65.91,49857.0,65.2386,65.3377,65.2188,65.298,49857.0
2016-11-11 13:55:00,65.92,66.04,65.89,65.97,58644.0,65.3079,65.4268,65.2782,65.3575,58644.0
2016-11-11 14:00:00,65.96,65.97,65.78,65.96,35608.0,65.3476,65.3575,65.1692,65.3476,35608.0
2016-11-11 14:05:00,65.95,66.05,65.86,66.03,50025.0,65.3377,65.4367,65.2485,65.4169,50025.0
2016-11-11 14:10:00,66.05,66.09,65.98,66.07,45030.0,65.4367,65.4764,65.3674,65.4565,45030.0
2016-11-11 14:15:00,66.07,66.11,65.93,66.06,72061.0,65.4565,65.4962,65.3178,65.4466,72061.0
2016-11-11 14:20:00,66.06,66.06,65.91,66.03,53116.0,65.4466,65.4466,65.298,65.4169,53116.0
2016-11-11 14:25:00,66.03,66.08,65.98,66.0,80393.0,65.4169,65.4665,65.3674,65.3872,80393.0
2016-11-11 14:30:00,66.01,66.06,65.89,65.97,44123.0,65.3971,65.4466,65.2782,65.3575,44123.0
2016-11-11 14:35:00,65.96,65.98,65.78,65.87,46076.0,65.3476,65.3674,65.1692,65.2584,46076.0
2016-11-11 14:40:00,65.87,66.01,65.86,65.94,46069.0,65.2584,65.3971,65.2485,65.3278,46069.0
2016-11-11 14:45:00,65.95,65.98,65.77,65.78,35519.0,65.3377,65.3674,65.1593,65.1692,35519.0
2016-11-11 14:50:00,65.75,65.86,65.73,65.81,45243.0,65.1395,65.2485,65.1197,65.199,45243.0
2016-11-11 14:55:00,65.81,65.88,65.69,65.76,68427.0,65.199,65.2683,65.0801,65.1494,68427.0
2016-11-11 15:00:00,65.77,65.88,65.77,65.87,59185.0,65.1593,65.2683,65.1593,65.2584,59185.0
2016-11-11 15:05:00,65.88,65.95,65.84,65.94,46266.0,65.2683,65.3377,65.2287,65.3278,46266.0
2016-11-11 15:10:00,65.95,66.12,65.94,66.05,100765.0,65.3377,65.5061,65.3278,65.4367,100765.0
2016-11-11 15:15:00,66.05,66.1,65.95,66.03,87158.0,65.4367,65.4863,65.3377,65.4169,87158.0
2016-11-11 15:20:00,66.04,66.09,65.95,66.0,66745.0,65.4268,65.4764,65.3377,65.3872,66745.0
2016-11-11 15:25:00,65.99,66.08,65.97,66.06,59915.0,65.3773,65.4665,65.3575,65.4466,59915.0
2016-11-11 15:30:00,66.05,66.2,66.05,66.2,113956.0,65.4367,65.5853,65.4367,65.5853,113956.0
2016-11-11 15:35:00,66.21,66.26,66.0,66.04,164088.0,65.5952,65.6448,65.3872,65.4268,164088.0
2016-11-11 15:40:00,66.03,66.12,66.01,66.08,156694.0,65.4169,65.5061,65.3971,65.4665,156694.0
2016-11-11 15:45:00,66.09,66.16,66.07,66.12,143235.0,65.4764,65.5457,65.4565,65.5061,143235.0
2016-11-11 15:50:00,66.13,66.45,66.13,66.41,336230.0,65.516,65.833,65.516,65.7934,336230.0
2016-11-11 15:55:00,66.41,66.41,66.19,66.21,517680.0,65.7934,65.7934,65.5754,65.5952,517680.0
2016-11-14 09:30:00,66.6,66.6,65.9,66.18,131905.0,65.9816,65.9816,65.2881,65.5655,131905.0
2016-11-14 09:35:00,66.25,66.34,65.81,65.81,106376.0,65.6349,65.724,65.199,65.199,106376.0
2016-11-14 09:40:00,65.9,65.98,65.49,65.87,66932.0,65.2881,65.3674,64.8819,65.2584,66932.0
2016-11-14 09:45:00,65.87,66.09,65.76,65.83,43280.0,65.2584,65.4764,65.1494,65.2188,43280.0
2016-11-14 09:50:00,65.83,65.98,65.7,65.88,94539.0,65.2188,65.3674,65.09,65.2683,94539.0
2016-11-14 09:55:00,65.93,66.04,65.42,65.5,59349.0,65.3178,65.4268,64.8126,64.8918,59349.0
2016-11-14 10:00:00,65.49,65.62,65.38,65.38,80265.0,64.8819,65.0107,64.773,64.773,80265.0
2016-11-14 10:05:00,65.4,65.89,65.39,65.81,69243.0,64.7928,65.2782,64.7829,65.199,69243.0
2016-11-14 10:10:00,65.84,66.43,65.81,66.42,107570.0,65.2287,65.8132,65.199,65.8033,107570.0
2016-11-14 10:15:00,66.4,66.48,66.27,66.39,88429.0,65.7835,65.8627,65.6547,65.7736,88429.0
2016-11-14 10:20:00,66.41,66.41,66.11,66.26,128712.0,65.7934,65.7934,65.4962,65.6448,128712.0
2016-11-14 10:25:00,66.24,66.35,65.86,65.93,156768.0,65.625,65.7339,65.2485,65.3178,156768.0
2016-11-14 10:30:00,65.93,66.11,65.81,65.83,157189.0,65.3178,65.4962,65.199,65.2188,157189.0
2016-11-14 10:35:00,65.83,66.24,65.83,66.07,43296.0,65.2188,65.625,65.2188,65.4565,43296.0
2016-11-14 10:40:00,66.1,66.15,65.99,66.1,87928.0,65.4863,65.5358,65.3773,65.4863,87928.0
2016-11-14 10:45:00,66.1,66.11,65.79,65.94,103919.0,65.4863,65.4962,65.1791,65.3278,103919.0
2016-11-14 10:50:00,65.9,66.17,65.74,65.9,220339.0,65.2881,65.5556,65.1296,65.2881,220339.0
2016-11-14 10:55:00,65.87,66.05,65.83,66.04,200478.0,65.2584,65.4367,65.2188,65.4268,200478.0
2016-11-14 11:00:00,66.04,66.05,65.79,65.81,143146.0,65.4268,65.4367,65.1791,65.199,143146.0
2016-11-14 11:05:00,65.77,66.08,65.71,66.06,68876.0,65.1593,65.4665,65.0999,65.4466,68876.0
2016-11-14 11:10:00,66.09,66.26,66.09,66.24,33076.0,65.4764,65.6448,65.4764,65.625,33076.0
2016-11-14 11:15:00,66.27,66.42,66.25,66.29,56536.0,65.6547,65.8033,65.6349,65.6745,56536.0
2016-11-14 11:20:00,66.27,66.28,66.13,66.21,46004.0,65.6547,65.6646,65.516,65.5952,46004.0
2016-11-14 11:25:00,66.16,66.28,66.11,66.2,41604.0,65.5457,65.6646,65.4962,65.5853,41604.0
2016-11-14 11:30:00,66.22,66.37,66.22,66.3,25543.0,65.6052,65.7538,65.6052,65.6844,25543.0
2016-11-14 11:35:00,66.33,66.52,66.33,66.43,125128.0,65.7141,65.9024,65.7141,65.8132,125128.0
2016-11-14 11:40:00,66.46,66.52,66.42,66.46,133863.0,65.8429,65.9024,65.8033,65.8429,133863.0
2016-11-14 11:45:00,66.46,66.72,66.39,66.63,62516.0,65.8429,66.1005,65.7736,66.0113,62516.0
2016-11-14 11:50:00,66.63,66.77,66.6,66.76,91170.0,66.0113,66.15,65.9816,66.1401,91170.0
2016-11-14 11:55:00,66.74,66.9,66.63,66.83,68345.0,66.1203,66.2788,66.0113,66.2095,68345.0
2016-11-14 12:00:00,66.87,66.87,66.76,66.79,139049.0,66.2491,66.2491,66.1401,66.1699,139049.0
2016-11-14 12:05:00,66.81,66.89,66.65,66.72,153665.0,66.1897,66.2689,66.0312,66.1005,153665.0
2016-11-14 12:10:00,66.77,66.77,66.62,66.71,53065.0,66.15,66.15,66.0014,66.0906,53065.0
2016-11-14 12:15:00,66.74,66.92,66.66,66.86,83135.0,66.1203,66.2987,66.0411,66.2392,83135.0
2016-11-14 12:20:00,66.84,66.84,66.67,66.7,37312.0,66.2194,66.2194,66.051,66.0807,37312.0
2016-11-14 12:25:00,66.7,66.76,66.63,66.76,25083.0,66.0807,66.1401,66.0113,66.1401,25083.0
2016-11-14 12:30:00,66.79,66.83,66.61,66.62,86946.0,66.1699,66.2095,65.9915,66.0014,86946.0
2016-11-14 12:35:00,66.64,66.73,66.56,66.71,45651.0,66.0213,66.1104,65.942,66.0906,45651.0
2016-11-14 12:40:00,66.73,66.8,66.65,66.76,60767.0,66.1104,66.1798,66.0312,66.1401,60767.0
2016-11-14 12:45:00,66.74,66.89,66.71,66.77,43088.0,66.1203,66.2689,66.0906,66.15,43088.0
2016-11-14 12:50:00,66.76,66.86,66.7,66.85,70584.0,66.1401,66.2392,66.0807,66.2293,70584.0
2016-11-14 12:55:00,66.84,67.24,66.77,67.23,222731.0,66.2194,66.6157,66.15,66.6058,222731.0
2016-11-14 13:00:00,67.22,67.42,67.16,67.41,234226.0,66.5959,66.794,66.5364,66.7841,234226.0
2016-11-14 13:05:00,67.41,67.72,67.33,67.71,150711.0,66.7841,67.0912,66.7048,67.0813,150711.0
2016-11-14 13:10:00,67.73,67.95,67.67,67.94,191770.0,67.1011,67.3191,67.0417,67.3092,191770.0
2016-11-14 13:15:00,67.94,68.08,67.8,67.89,154039.0,67.3092,67.4479,67.1705,67.2596,154039.0
2016-11-14 13:20:00,67.87,67.9,67.61,67.62,75120.0,67.2398,67.2696,66.9822,66.9922,75120.0
2016-11-14 13:25:00,67.63,67.7,67.5,67.66,45182.0,67.0021,67.0714,66.8733,67.0318,45182.0
2016-11-14 13:30:00,67.65,67.77,67.59,67.76,141309.0,67.0219,67.1408,66.9624,67.1309,141309.0
2016-11-14 13:35:00,67.77,67.91,67.76,67.84,99339.0,67.1408,67.2795,67.1309,67.2101,99339.0
2016-11-14 13:40:00,67.83,67.88,67.72,67.73,51596.0,67.2002,67.2497,67.0912,67.1011,51596.0
2016-11-14 13:45:00,67.72,67.81,67.59,67.7,35053.0,67.0912,67.1804,66.9624,67.0714,35053.0
2016-11-14 13:50:00,67.7,67.83,67.68,67.79,47758.0,67.0714,67.2002,67.0516,67.1606,47758.0
2016-11-14 13:55:00,67.8,67.84,67.68,67.78,47656.0,67.1705,67.2101,67.0516,67.1507,47656.0
2016-11-14 14:00:00,67.79,67.89,67.77,67.77,74900.0,67.1606,67.2596,67.1408,67.1408,74900.0
2016-11-14 14:05:00,67.77,67.95,67.75,67.93,72935.0,67.1408,67.3191,67.1209,67.2993,72935.0
2016-11-14 14:10:00,67.93,68.05,67.91,68.01,94984.0,67.2993,67.4182,67.2795,67.3785,94984.0
2016-11-14 14:15:00,68.0,68.06,67.89,67.89,135053.0,67.3686,67.4281,67.2596,67.2596,135053.0
2016-11-14 14:20:00,67.9,68.0,67.89,67.9,94644.0,67.2696,67.3686,67.2596,67.2696,94644.0
2016-11-14 14:25:00,67.93,68.09,67.8,68.04,146398.0,67.2993,67.4578,67.1705,67.4083,146398.0
2016-11-14 14:30:00,68.05,68.14,67.6,67.69,62440.0,67.4182,67.5073,66.9723,67.0615,62440.0
2016-11-14 14:35:00,67.68,67.71,67.53,67.55,62953.0,67.0516,67.0813,66.903,66.9228,62953.0
2016-11-14 14:40:00,67.55,67.73,67.51,67.6,35094.0,66.9228,67.1011,66.8832,66.9723,35094.0
2016-11-14 14:45:00,67.61,67.73,67.58,67.67,65890.0,66.9822,67.1011,66.9525,67.0417,65890.0
2016-11-14 14:50:00,67.69,67.69,67.54,67.57,53072.0,67.0615,67.0615,66.9129,66.9426,53072.0
2016-11-14 14:55:00,67.6,67.8,67.6,67.73,123295.0,66.9723,67.1705,66.9723,67.1011,123295.0
2016-11-14 15:00:00,67.71,67.82,67.58,67.76,159370.0,67.0813,67.1903,66.9525,67.1309,159370.0
2016-11-14 15:05:00,67.75,67.84,67.66,67.76,185481.0,67.1209,67.2101,67.0318,67.1309,185481.0
2016-11-14 15:10:00,67.77,67.87,67.73,67.79,57353.0,67.1408,67.2398,67.1011,67.1606,57353.0
2016-11-14 15:15:00,67.81,68.06,67.81,68.03,312756.0,67.1804,67.4281,67.1804,67.3983,312756.0
2016-11-14 15:20:00,68.01,68.04,67.95,68.03,27137.0,67.3785,67.4083,67.3191,67.3983,27137.0
2016-11-14 15:25:00,68.02,68.06,67.98,68.05,125730.0,67.3884,67.4281,67.3488,67.4182,125730.0
2016-11-14 15:30:00,68.05,68.07,67.96,67.97,79388.0,67.4182,67.438,67.329,67.3389,79388.0
2016-11-14 15:35:00,67.96,68.07,67.92,68.0,75809.0,67.329,67.438,67.2894,67.3686,75809.0
2016-11-14 15:40:00,68.0,68.01,67.68,67.75,66511.0,67.3686,67.3785,67.0516,67.1209,66511.0
2016-11-14 15:45:00,67.76,68.0,67.69,67.94,110356.0,67.1309,67.3686,67.0615,67.3092,110356.0
2016-11-14 15:50:00,67.94,68.1,67.93,68.02,136035.0,67.3092,67.4677,67.2993,67.3884,136035.0
2016-11-14 15:55:00,68.01,68.16,67.97,68.13,309013.0,67.3785,67.5271,67.3389,67.4974,309013.0
2016-11-15 09:30:00,67.69,67.8,67.13,67.29,227326.0,67.0615,67.1705,66.5067,66.6652,227326.0
2016-11-15 09:35:00,67.25,67.37,66.75,66.75,226694.0,66.6256,66.7445,66.1302,66.1302,226694.0
2016-11-15 09:40:00,66.78,66.87,66.61,66.72,269383.0,66.16,66.2491,65.9915,66.1005,269383.0
2016-11-15 09:45:00,66.71,66.72,66.5,66.5,212941.0,66.0906,66.1005,65.8826,65.8826,212941.0
2016-11-15 09:50:00,66.5,66.77,66.5,66.63,166986.0,65.8826,66.15,65.8826,66.0113,166986.0
2016-11-15 09:55:00,66.64,66.94,66.62,66.91,110225.0,66.0213,66.3185,66.0014,66.2887,110225.0
2016-11-15 10:00:00,66.9,67.56,66.9,67.47,222491.0,66.2788,66.9327,66.2788,66.8435,222491.0
2016-11-15 10:05:00,67.49,67.73,67.39,67.48,189439.0,66.8634,67.1011,66.7643,66.8535,189439.0
2016-11-15 10:10:00,67.47,67.73,67.08,67.17,120269.0,66.8435,67.1011,66.4572,66.5463,120269.0
2016-11-15 10:15:00,67.13,67.39,67.13,67.24,31790.0,66.5067,66.7643,66.5067,66.6157,31790.0
2016-11-15 10:20:00,67.23,67.28,66.95,67.22,31539.0,66.6058,66.6553,66.3284,66.5959,31539.0
2016-11-15 10:25:00,67.21,67.25,66.85,67.0,53946.0,66.586,66.6256,66.2293,66.3779,53946.0
2016-11-15 10:30:00,67.03,67.08,66.88,67.04,98078.0,66.4076,66.4572,66.259,66.4175,98078.0
2016-11-15 10:35:00,67.06,67.21,66.95,66.96,158387.0,66.4374,66.586,66.3284,66.3383,158387.0
2016-11-15 10:40:00,66.98,67.08,66.94,66.96,113931.0,66.3581,66.4572,66.3185,66.3383,113931.0
2016-11-15 10:45:00,66.98,67.08,66.97,67.05,113808.0,66.3581,66.4572,66.3482,66.4274,113808.0
2016-11-15 10:50:00,67.08,67.15,66.93,66.99,98075.0,66.4572,66.5265,66.3086,66.368,98075.0
2016-11-15 10:55:00,67.0,67.07,66.96,67.03,49813.0,66.3779,66.4473,66.3383,66.4076,49813.0
2016-11-15 11:00:00,67.03,67.15,66.94,67.11,74397.0,66.4076,66.5265,66.3185,66.4869,74397.0
2016-11-15 11:05:00,67.11,67.25,66.96,67.0,235982.0,66.4869,66.6256,66.3383,66.3779,235982.0
2016-11-15 11:10:00,67.0,67.0,66.76,66.77,67877.0,66.3779,66.3779,66.1401,66.15,67877.0
2016-11-15 11:15:00,66.79,66.9,66.74,66.75,31650.0,66.1699,66.2788,66.1203,66.1302,31650.0
2016-11-15 11:20:00,66.78,67.0,66.78,66.95,37991.0,66.16,66.3779,66.16,66.3284,37991.0
2016-11-15 11:25:00,66.92,66.98,66.84,66.94,46554.0,66.2987,66.3581,66.2194,66.3185,46554.0
2016-11-15 11:30:00,66.95,67.13,66.92,67.09,83087.0,66.3284,66.5067,66.2987,66.4671,83087.0
2016-11-15 11:35:00,67.1,67.35,67.06,67.25,44396.0,66.477,66.7247,66.4374,66.6256,44396.0
2016-11-15 11:40:00,67.29,67.37,67.22,67.24,37509.0,66.6652,66.7445,66.5959,66.6157,37509.0
2016-11-15 11:45:00,67.25,67.57,67.25,67.4,93323.0,66.6256,66.9426,66.6256,66.7742,93323.0
2016-11-15 11:50:00,67.4,67.56,67.37,67.38,68814.0,66.7742,66.9327,66.7445,66.7544,68814.0
2016-11-15 11:55:00,67.38,67.38,67.19,67.23,8571.0,66.7544,66.7544,66.5661,66.6058,8571.0
2016-11-15 12:00:00,67.24,67.26,67.0,67.0,16708.0,66.6157,66.6355,66.3779,66.3779,16708.0
2016-11-15 12:05:00,67.03,67.1,66.89,67.03,27186.0,66.4076,66.477,66.2689,66.4076,27186.0
2016-11-15 12:10:00,66.99,67.14,66.99,67.09,18898.0,66.368,66.5166,66.368,66.4671,18898.0
2016-11-15 12:15:00,67.1,67.11,67.01,67.05,30420.0,66.477,66.4869,66.3878,66.4274,30420.0
2016-11-15 12:20:00,67.05,67.17,67.04,67.08,38062.0,66.4274,66.5463,66.4175,66.4572,38062.0
2016-11-15 12:25:00,67.06,67.09,66.94,66.94,95341.0,66.4374,66.4671,66.3185,66.3185,95341.0
2016-11-15 12:30:00,66.94,67.1,66.94,67.06,55570.0,66.3185,66.477,66.3185,66.4374,55570.0
2016-11-15 12:35:00,67.06,67.07,66.93,67.05,43137.0,66.4374,66.4473,66.3086,66.4274,43137.0
2016-11-15 12:40:00,67.04,67.04,66.69,66.71,51130.0,66.4175,66.4175,66.0708,66.0906,51130.0
2016-11-15 12:45:00,66.71,66.91,66.71,66.91,61991.0,66.0906,66.2887,66.0906,66.2887,61991.0
2016-11-15 12:50:00,66.89,66.91,66.75,66.75,20029.0,66.2689,66.2887,66.1302,66.1302,20029.0
2016-11-15 12:55:00,66.79,66.82,66.7,66.72,34785.0,66.1699,66.1996,66.0807,66.1005,34785.0
2016-11-15 13:00:00,66.71,66.82,66.71,66.77,67475.0,66.0906,66.1996,66.0906,66.15,67475.0
2016-11-15 13:05:00,66.78,66.83,66.74,66.78,29445.0,66.16,66.2095,66.1203,66.16,29445.0
2016-11-15 13:10:00,66.78,66.94,66.76,66.89,25626.0,66.16,66.3185,66.1401,66.2689,25626.0
2016-11-15 13:15:00,66.91,66.99,66.87,66.96,14965.0,66.2887,66.368,66.2491,66.3383,14965.0
2016-11-15 13:20:00,66.94,67.1,66.91,67.09,25943.0,66.3185,66.477,66.2887,66.4671,25943.0
2016-11-15 13:25:00,67.1,67.12,66.96,66.97,29344.0,66.477,66.4968,66.3383,66.3482,29344.0
2016-11-15 13:30:00,66.97,67.21,66.93,67.21,24881.0,66.3482,66.586,66.3086,66.586,24881.0
2016-11-15 13:35:00,67.17,67.2,67.07,67.2,29941.0,66.5463,66.5761,66.4473,66.5761,29941.0
2016-11-15 13:40:00,67.17,67.29,67.12,67.28,29434.0,66.5463,66.6652,66.4968,66.6553,29434.0
2016-11-15 13:45:00,67.29,67.39,67.18,67.23,44223.0,66.6652,66.7643,66.5562,66.6058,44223.0
2016-11-15 13:50:00,67.23,67.23,67.12,67.18,18694.0,66.6058,66.6058,66.4968,66.5562,18694.0
2016-11-15 13:55:00,67.18,67.31,67.16,67.29,34412.0,66.5562,66.685,66.5364,66.6652,34412.0
2016-11-15 14:00:00,67.29,67.48,67.29,67.42,126837.0,66.6652,66.8535,66.6652,66.794,126837.0
2016-11-15 14:05:00,67.44,67.52,67.4,67.44,80604.0,66.8138,66.8931,66.7742,66.8138,80604.0
2016-11-15 14:10:00,67.44,67.55,67.4,67.5,53399.0,66.8138,66.9228,66.7742,66.8733,53399.0
2016-11-15 14:15:00,67.49,67.66,67.47,67.61,86558.0,66.8634,67.0318,66.8435,66.9822,86558.0
2016-11-15 14:20:00,67.62,67.74,67.58,67.68,73358.0,66.9922,67.111,66.9525,67.0516,73358.0
2016-11-15 14:25:00,67.69,67.8,67.65,67.72,52513.0,67.0615,67.1705,67.0219,67.0912,52513.0
2016-11-15 14:30:00,67.72,67.81,67.71,67.72,40965.0,67.0912,67.1804,67.0813,67.0912,40965.0
2016-11-15 14:35:00,67.72,67.83,67.68,67.8,74790.0,67.0912,67.2002,67.0516,67.1705,74790.0
2016-11-15 14:40:00,67.81,67.82,67.56,67.7,73150.0,67.1804,67.1903,66.9327,67.0714,73150.0
2016-11-15 14:45:00,67.69,67.73,67.56,67.56,35788.0,67.0615,67.1011,66.9327,66.9327,35788.0
2016-11-15 14:50:00,67.54,67.69,67.53,67.68,42055.0,66.9129,67.0615,66.903,67.0516,42055.0
2016-11-15 14:55:00,67.7,67.8,67.65,67.77,36730.0,67.0714,67.1705,67.0219,67.1408,36730.0
2016-11-15 15:00:00,67.78,67.8,67.69,67.69,52682.0,67.1507,67.1705,67.0615,67.0615,52682.0
2016-11-15 15:05:00,67.67,67.68,67.54,67.6,39592.0,67.0417,67.0516,66.9129,66.9723,39592.0
2016-11-15 15:10:00,67.58,67.72,67.54,67.59,86629.0,66.9525,67.0912,66.9129,66.9624,86629.0
2016-11-15 15:15:00,67.6,67.63,67.54,67.54,158325.0,66.9723,67.0021,66.9129,66.9129,158325.0
2016-11-15 15:20:00,67.56,67.72,67.56,67.65,68501.0,66.9327,67.0912,66.9327,67.0219,68501.0
2016-11-15 15:25:00,67.65,67.77,67.64,67.68,70022.0,67.0219,67.1408,67.012,67.0516,70022.0
2016-11-15 15:30:00,67.67,67.75,67.62,67.69,77201.0,67.0417,67.1209,66.9922,67.0615,77201.0
2016-11-15 15:35:00,67.68,67.87,67.64,67.85,79084.0,67.0516,67.2398,67.012,67.22,79084.0
2016-11-15 15:40:00,67.85,67.94,67.84,67.9,77112.0,67.22,67.3092,67.2101,67.2696,77112.0
2016-11-15 15:45:00,67.88,67.88,67.7,67.76,81442.0,67.2497,67.2497,67.0714,67.1309,81442.0
2016-11-15 15:50:00,67.77,67.83,67.71,67.71,155145.0,67.1408,67.2002,67.0813,67.0813,155145.0
2016-11-15 15:55:00,67.71,67.75,67.57,67.63,303466.0,67.0813,67.1209,66.9426,67.0021,303466.0
2016-11-16 09:30:00,67.14,67.21,66.63,66.83,278413.0,66.5166,66.586,66.0113,66.2095,278413.0
2016-11-16 09:35:00,66.85,67.03,66.81,67.0,129267.0,66.2293,66.4076,66.1897,66.3779,129267.0
2016-11-16 09:40:00,67.02,67.45,67.01,67.28,133088.0,66.3977,66.8237,66.3878,66.6553,133088.0
2016-11-16 09:45:00,67.25,67.34,66.97,66.99,81975.0,66.6256,66.7148,66.3482,66.368,81975.0
2016-11-16 09:50:00,66.98,67.02,66.85,66.94,80051.0,66.3581,66.3977,66.2293,66.3185,80051.0
2016-11-16 09:55:00,66.97,67.16,66.9,66.91,68193.0,66.3482,66.5364,66.2788,66.2887,68193.0
2016-11-16 10:00:00,66.9,67.27,66.87,67.27,30712.0,66.2788,66.6454,66.2491,66.6454,30712.0
2016-11-16 10:05:00,67.28,67.57,67.19,67.52,119241.0,66.6553,66.9426,66.5661,66.8931,119241.0
2016-11-16 10:10:00,67.52,67.59,67.37,67.41,63008.0,66.8931,66.9624,66.7445,66.7841,63008.0
2016-11-16 10:15:00,67.42,67.62,67.42,67.5,58032.0,66.794,66.9922,66.794,66.8733,58032.0
2016-11-16 10:20:00,67.55,67.7,67.51,67.64,50768.0,66.9228,67.0714,66.8832,67.012,50768.0
2016-11-16 10:25:00,67.62,67.67,67.5,67.54,31205.0,66.9922,67.0417,66.8733,66.9129,31205.0
2016-11-16 10:30:00,67.52,67.67,67.48,67.64,48559.0,66.8931,67.0417,66.8535,67.012,48559.0
2016-11-16 10:35:00,67.68,67.72,67.52,67.52,85863.0,67.0516,67.0912,66.8931,66.8931,85863.0
2016-11-16 10:40:00,67.58,67.74,67.58,67.72,71604.0,66.9525,67.111,66.9525,67.0912,71604.0
2016-11-16 10:45:00,67.7,67.79,67.65,67.67,19352.0,67.0714,67.1606,67.0219,67.0417,19352.0
2016-11-16 10:50:00,67.67,67.67,67.37,67.38,47893.0,67.0417,67.0417,66.7445,66.7544,47893.0
2016-11-16 10:55:00,67.4,67.45,67.24,67.34,85284.0,66.7742,66.8237,66.6157,66.7148,85284.0
2016-11-16 11:00:00,67.36,67.38,67.13,67.31,71236.0,66.7346,66.7544,66.5067,66.685,71236.0
2016-11-16 11:05:00,67.31,67.6,67.31,67.6,76161.0,66.685,66.9723,66.685,66.9723,76161.0
2016-11-16 11:10:00,67.59,67.6,67.44,67.44,30946.0,66.9624,66.9723,66.8138,66.8138,30946.0
2016-11-16 11:15:00,67.41,67.42,67.27,67.37,48067.0,66.7841,66.794,66.6454,66.7445,48067.0
2016-11-16 11:20:00,67.34,67.42,67.27,67.42,45401.0,66.7148,66.794,66.6454,66.794,45401.0
2016-11-16 11:25:00,67.41,67.69,67.37,67.64,35073.0,66.7841,67.0615,66.7445,67.012,35073.0
2016-11-16 11:30:00,67.63,67.71,67.56,67.71,46095.0,67.0021,67.0813,66.9327,67.0813,46095.0
2016-11-16 11:35:00,67.7,67.75,67.55,67.57,46957.0,67.0714,67.1209,66.9228,66.9426,46957.0
2016-11-16 11:40:00,67.59,67.63,67.43,67.43,23286.0,66.9624,67.0021,66.8039,66.8039,23286.0
2016-11-16 11:45:00,67.42,67.47,67.35,67.38,25679.0,66.794,66.8435,66.7247,66.7544,25679.0
2016-11-16 11:50:00,67.4,67.43,67.24,67.33,33579.0,66.7742,66.8039,66.6157,66.7048,33579.0
2016-11-16 11:55:00,67.31,67.39,67.28,67.35,34227.0,66.685,66.7643,66.6553,66.7247,34227.0
2016-11-16 12:00:00,67.33,67.33,67.21,67.25,14713.0,66.7048,66.7048,66.586,66.6256,14713.0
2016-11-16 12:05:00,67.25,67.35,67.22,67.3,40545.0,66.6256,66.7247,66.5959,66.6751,40545.0
2016-11-16 12:10:00,67.31,67.35,67.27,67.34,34908.0,66.685,66.7247,66.6454,66.7148,34908.0
2016-11-16 12:15:00,67.34,67.34,67.19,67.2,27218.0,66.7148,66.7148,66.5661,66.5761,27218.0
2016-11-16 12:20:00,67.2,67.22,67.17,67.18,135376.0,66.5761,66.5959,66.5463,66.5562,135376.0
2016-11-16 12:25:00,67.19,67.29,67.16,67.26,41002.0,66.5661,66.6652,66.5364,66.6355,41002.0
2016-11-16 12:30:00,67.28,67.41,67.28,67.37,61980.0,66.6553,66.7841,66.6553,66.7445,61980.0
2016-11-16 12:35:00,67.36,67.36,67.28,67.28,17263.0,66.7346,66.7346,66.6553,66.6553,17263.0
2016-11-16 12:40:00,67.28,67.29,67.15,67.16,55249.0,66.6553,66.6652,66.5265,66.5364,55249.0
2016-11-16 12:45:00,67.19,67.2,67.0,67.05,70764.0,66.5661,66.5761,66.3779,66.4274,70764.0
2016-11-16 12:50:00,67.05,67.18,67.05,67.09,53139.0,66.4274,66.5562,66.4274,66.4671,53139.0
2016-11-16 12:55:00,67.09,67.11,67.0,67.01,90051.0,66.4671,66.4869,66.3779,66.3878,90051.0
2016-11-16 13:00:00,67.02,67.11,66.95,67.04,44867.0,66.3977,66.4869,66.3284,66.4175,44867.0
2016-11-16 13:05:00,67.03,67.06,66.94,66.99,27363.0,66.4076,66.4374,66.3185,66.368,27363.0
2016-11-16 13:10:00,67.0,67.02,66.93,66.99,33580.0,66.3779,66.3977,66.3086,66.368,33580.0
2016-11-16 13:15:00,66.98,67.07,66.98,67.0,30021.0,66.3581,66.4473,66.3581,66.3779,30021.0
2016-11-16 13:20:00,66.98,66.99,66.92,66.93,30558.0,66.3581,66.368,66.2987,66.3086,30558.0
2016-11-16 13:25:00,66.94,66.96,66.88,66.91,77585.0,66.3185,66.3383,66.259,66.2887,77585.0
2016-11-16 13:30:00,66.92,66.99,66.87,66.95,100180.0,66.2987,66.368,66.2491,66.3284,100180.0
2016-11-16 13:35:00,66.95,67.1,66.94,67.09,49729.0,66.3284,66.477,66.3185,66.4671,49729.0
2016-11-16 13:40:00,67.08,67.22,67.04,67.19,107016.0,66.4572,66.5959,66.4175,66.5661,107016.0
2016-11-16 13:45:00,67.2,67.2,67.11,67.11,26346.0,66.5761,66.5761,66.4869,66.4869,26346.0
2016-11-16 13:50:00,67.11,67.15,67.07,67.08,12767.0,66.4869,66.5265,66.4473,66.4572,12767.0
2016-11-16 13:55:00,67.07,67.08,67.01,67.01,55035.0,66.4473,66.4572,66.3878,66.3878,55035.0
2016-11-16 14:00:00,67.0,67.0,66.8,66.84,60371.0,66.3779,66.3779,66.1798,66.2194,60371.0
2016-11-16 14:05:00,66.85,66.93,66.84,66.85,61471.0,66.2293,66.3086,66.2194,66.2293,61471.0
2016-11-16 14:10:00,66.85,66.85,66.69,66.72,42802.0,66.2293,66.2293,66.0708,66.1005,42802.0
2016-11-16 14:15:00,66.73,66.75,66.67,66.68,77248.0,66.1104,66.1302,66.051,66.0609,77248.0
2016-11-16 14:20:00,66.67,66.72,66.65,66.7,26381.0,66.051,66.1005,66.0312,66.0807,26381.0
2016-11-16 14:25:00,66.68,66.69,66.63,66.67,55791.0,66.0609,66.0708,66.0113,66.051,55791.0
2016-11-16 14:30:00,66.65,66.65,66.51,66.52,44274.0,66.0312,66.0312,65.8925,65.9024,44274.0
2016-11-16 14:35:00,66.54,66.54,66.46,66.51,52557.0,65.9222,65.9222,65.8429,65.8925,52557.0
2016-11-16 14:40:00,66.5,66.58,66.46,66.55,55572.0,65.8826,65.9618,65.8429,65.9321,55572.0
2016-11-16 14:45:00,66.53,66.6,66.48,66.49,55050.0,65.9123,65.9816,65.8627,65.8726,55050.0
2016-11-16 14:50:00,66.5,66.52,66.39,66.39,37114.0,65.8826,65.9024,65.7736,65.7736,37114.0
2016-11-16 14:55:00,66.39,66.53,66.37,66.48,39884.0,65.7736,65.9123,65.7538,65.8627,39884.0
2016-11-16 15:00:00,66.48,66.58,66.41,66.41,65273.0,65.8627,65.9618,65.7934,65.7934,65273.0
2016-11-16 15:05:00,66.41,66.46,66.29,66.31,78773.0,65.7934,65.8429,65.6745,65.6943,78773.0
2016-11-16 15:10:00,66.31,66.32,66.2,66.21,135018.0,65.6943,65.7042,65.5853,65.5952,135018.0
2016-11-16 15:15:00,66.21,66.21,66.09,66.1,87841.0,65.5952,65.5952,65.4764,65.4863,87841.0
2016-11-16 15:20:00,66.09,66.09,65.95,65.95,179394.0,65.4764,65.4764,65.3377,65.3377,179394.0
2016-11-16 15:25:00,65.95,65.98,65.72,65.78,94982.0,65.3377,65.3674,65.1098,65.1692,94982.0
2016-11-16 15:30:00,65.77,65.81,65.7,65.72,253298.0,65.1593,65.199,65.09,65.1098,253298.0
2016-11-16 15:35:00,65.72,65.77,65.51,65.58,214187.0,65.1098,65.1593,64.9017,64.9711,214187.0
2016-11-16 15:40:00,65.57,65.72,65.52,65.66,215892.0,64.9612,65.1098,64.9117,65.0504,215892.0
2016-11-16 15:45:00,65.66,65.68,65.45,65.45,269503.0,65.0504,65.0702,64.8423,64.8423,269503.0
2016-11-16 15:50:00,65.45,65.6,65.45,65.46,195474.0,64.8423,64.9909,64.8423,64.8522,195474.0
2016-11-16 15:55:00,65.45,65.5,65.4,65.46,304539.0,64.8423,64.8918,64.7928,64.8522,304539.0
2016-11-17 09:30:00,65.81,65.99,65.61,65.91,149759.0,65.199,65.3773,65.0008,65.298,149759.0
2016-11-17 09:35:00,65.91,66.04,65.22,65.42,181980.0,65.298,65.4268,64.6144,64.8126,181980.0
2016-11-17 09:40:00,65.48,65.68,65.33,65.4,74095.0,64.872,65.0702,64.7234,64.7928,74095.0
2016-11-17 09:45:00,65.4,65.44,64.89,65.31,208464.0,64.7928,64.8324,64.2875,64.7036,208464.0
2016-11-17 09:50:00,65.33,65.5,65.18,65.23,90157.0,64.7234,64.8918,64.5748,64.6243,90157.0
2016-11-17 09:55:00,65.23,65.42,65.13,65.36,87502.0,64.6243,64.8126,64.5253,64.7531,87502.0
2016-11-17 10:00:00,65.35,65.49,65.3,65.48,53009.0,64.7432,64.8819,64.6937,64.872,53009.0
2016-11-17 10:05:00,65.49,65.81,65.46,65.66,149514.0,64.8819,65.199,64.8522,65.0504,149514.0
2016-11-17 10:10:00,65.68,65.76,65.51,65.51,43151.0,65.0702,65.1494,64.9017,64.9017,43151.0
2016-11-17 10:15:00,65.51,65.55,65.31,65.52,41931.0,64.9017,64.9414,64.7036,64.9117,41931.0
2016-11-17 10:20:00,65.54,65.57,65.35,65.35,39978.0,64.9315,64.9612,64.7432,64.7432,39978.0
2016-11-17 10:25:00,65.39,65.59,65.39,65.53,80134.0,64.7829,64.981,64.7829,64.9216,80134.0
2016-11-17 10:30:00,65.49,65.49,65.33,65.38,24055.0,64.8819,64.8819,64.7234,64.773,24055.0
2016-11-17 10:35:00,65.38,65.59,65.35,65.56,53328.0,64.773,64.981,64.7432,64.9513,53328.0
2016-11-17 10:40:00,65.55,65.82,65.51,65.82,42861.0,64.9414,65.2089,64.9017,65.2089,42861.0
2016-11-17 10:45:00,65.85,66.02,65.79,65.96,179844.0,65.2386,65.407,65.1791,65.3476,179844.0
2016-11-17 10:50:00,65.96,66.03,65.85,65.85,109901.0,65.3476,65.4169,65.2386,65.2386,109901.0
2016-11-17 10:55:00,65.86,65.98,65.71,65.71,50416.0,65.2485,65.3674,65.0999,65.0999,50416.0
2016-11-17 11:00:00,65.69,65.86,65.65,65.83,106604.0,65.0801,65.2485,65.0404,65.2188,106604.0
2016-11-17 11:05:00,65.84,66.07,65.83,66.03,99557.0,65.2287,65.4565,65.2188,65.4169,99557.0
2016-11-17 11:10:00,66.03,66.42,66.0,66.37,153382.0,65.4169,65.8033,65.3872,65.7538,153382.0
2016-11-17 11:15:00,66.4,66.59,66.38,66.56,147257.0,65.7835,65.9717,65.7637,65.942,147257.0
2016-11-17 11:20:00,66.56,66.75,66.54,66.63,136640.0,65.942,66.1302,65.9222,66.0113,136640.0
2016-11-17 11:25:00,66.58,66.69,66.54,66.59,186211.0,65.9618,66.0708,65.9222,65.9717,186211.0
2016-11-17 11:30:00,66.61,66.62,66.35,66.36,122668.0,65.9915,66.0014,65.7339,65.7439,122668.0
2016-11-17 11:35:00,66.36,66.39,66.25,66.29,67020.0,65.7439,65.7736,65.6349,65.6745,67020.0
2016-11-17 11:40:00,66.29,66.47,66.29,66.44,71759.0,65.6745,65.8528,65.6745,65.8231,71759.0
2016-11-17 11:45:00,66.45,66.65,66.41,66.64,119428.0,65.833,66.0312,65.7934,66.0213,119428.0
2016-11-17 11:50:00,66.64,66.67,66.51,66.61,90220.0,66.0213,66.051,65.8925,65.9915,90220.0
2016-11-17 11:55:00,66.61,66.61,66.51,66.55,57704.0,65.9915,65.9915,65.8925,65.9321,57704.0
2016-11-17 12:00:00,66.55,66.6,66.54,66.58,47383.0,65.9321,65.9816,65.9222,65.9618,47383.0
2016-11-17 12:05:00,66.57,66.65,66.57,66.61,50148.0,65.9519,66.0312,65.9519,65.9915,50148.0
2016-11-17 12:10:00,66.62,66.63,66.47,66.59,61057.0,66.0014,66.0113,65.8528,65.9717,61057.0
2016-11-17 12:15:00,66.58,66.63,66.55,66.59,51149.0,65.9618,66.0113,65.9321,65.9717,51149.0
2016-11-17 12:20:00,66.58,66.69,66.58,66.69,62573.0,65.9618,66.0708,65.9618,66.0708,62573.0
2016-11-17 12:25:00,66.69,66.74,66.61,66.69,55663.0,66.0708,66.1203,65.9915,66.0708,55663.0
2016-11-17 12:30:00,66.68,66.7,66.44,66.53,56892.0,66.0609,66.0807,65.8231,65.9123,56892.0
2016-11-17 12:35:00,66.49,66.56,66.45,66.54,33705.0,65.8726,65.942,65.833,65.9222,33705.0
2016-11-17 12:40:00,66.53,66.55,66.48,66.52,39835.0,65.9123,65.9321,65.8627,65.9024,39835.0
2016-11-17 12:45:00,66.52,66.53,66.32,66.47,53024.0,65.9024,65.9123,65.7042,65.8528,53024.0
2016-11-17 12:50:00,66.48,66.49,66.38,66.41,76732.0,65.8627,65.8726,65.7637,65.7934,76732.0
2016-11-17 12:55:00,66.43,66.44,66.34,66.35,56518.0,65.8132,65.8231,65.724,65.7339,56518.0
2016-11-17 13:00:00,66.35,66.46,66.32,66.4,38987.0,65.7339,65.8429,65.7042,65.7835,38987.0
2016-11-17 13:05:00,66.4,66.42,66.3,66.32,43234.0,65.7835,65.8033,65.6844,65.7042,43234.0
2016-11-17 13:10:00,66.33,66.43,66.3,66.38,40342.0,65.7141,65.8132,65.6844,65.7637,40342.0
2016-11-17 13:15:00,66.38,66.42,66.34,66.37,35394.0,65.7637,65.8033,65.724,65.7538,35394.0
2016-11-17 13:20:00,66.37,66.37,66.28,66.35,37481.0,65.7538,65.7538,65.6646,65.7339,37481.0
2016-11-17 13:25:00,66.36,66.44,66.32,66.38,49133.0,65.7439,65.8231,65.7042,65.7637,49133.0
2016-11-17 13:30:00,66.38,66.49,66.38,66.48,45069.0,65.7637,65.8726,65.7637,65.8627,45069.0
2016-11-17 13:35:00,66.5,66.56,66.47,66.52,36008.0,65.8826,65.942,65.8528,65.9024,36008.0
2016-11-17 13:40:00,66.5,66.55,66.48,66.5,34597.0,65.8826,65.9321,65.8627,65.8826,34597.0
2016-11-17 13:45:00,66.5,66.62,66.49,66.49,58256.0,65.8826,66.0014,65.8726,65.8726,58256.0
2016-11-17 13:50:00,66.52,66.52,66.39,66.42,38997.0,65.9024,65.9024,65.7736,65.8033,38997.0
2016-11-17 13:55:00,66.42,66.48,66.39,66.4,39099.0,65.8033,65.8627,65.7736,65.7835,39099.0
2016-11-17 14:00:00,66.38,66.51,66.38,66.42,47815.0,65.7637,65.8925,65.7637,65.8033,47815.0
2016-11-17 14:05:00,66.37,66.38,66.29,66.33,47556.0,65.7538,65.7637,65.6745,65.7141,47556.0
2016-11-17 14:10:00,66.32,66.33,66.27,66.3,55994.0,65.7042,65.7141,65.6547,65.6844,55994.0
2016-11-17 14:15:00,66.3,66.46,66.3,66.44,63844.0,65.6844,65.8429,65.6844,65.8231,63844.0
2016-11-17 14:20:00,66.43,66.44,66.31,66.35,57720.0,65.8132,65.8231,65.6943,65.7339,57720.0
2016-11-17 14:25:00,66.34,66.38,66.2,66.22,52087.0,65.724,65.7637,65.5853,65.6052,52087.0
2016-11-17 14:30:00,66.22,66.22,65.99,66.04,115180.0,65.6052,65.6052,65.3773,65.4268,115180.0
2016-11-17 14:35:00,66.05,66.15,66.01,66.15,65838.0,65.4367,65.5358,65.3971,65.5358,65838.0
2016-11-17 14:40:00,66.13,66.18,66.09,66.09,59051.0,65.516,65.5655,65.4764,65.4764,59051.0
2016-11-17 14:45:00,66.09,66.15,66.07,66.15,73648.0,65.4764,65.5358,65.4565,65.5358,73648.0
2016-11-17 14:50:00,66.14,66.2,66.11,66.18,98555.0,65.5259,65.5853,65.4962,65.5655,98555.0
2016-11-17 14:55:00,66.18,66.33,66.16,66.25,78780.0,65.5655,65.7141,65.5457,65.6349,78780.0
2016-11-17 15:00:00,66.25,66.36,66.2,66.32,67541.0,65.6349,65.7439,65.5853,65.7042,67541.0
2016-11-17 15:05:00,66.32,66.37,66.26,66.28,84651.0,65.7042,65.7538,65.6448,65.6646,84651.0
2016-11-17 15:10:00,66.27,66.39,66.27,66.35,65661.0,65.6547,65.7736,65.6547,65.7339,65661.0
2016-11-17 15:15:00,66.35,66.45,66.31,66.43,76742.0,65.7339,65.833,65.6943,65.8132,76742.0
2016-11-17 15:20:00,66.44,66.44,66.36,66.41,71356.0,65.8231,65.8231,65.7439,65.7934,71356.0
2016-11-17 15:25:00,66.41,66.49,66.38,66.38,82059.0,65.7934,65.8726,65.7637,65.7637,82059.0
2016-11-17 15:30:00,66.38,66.49,66.37,66.4,93270.0,65.7637,65.8726,65.7538,65.7835,93270.0
2016-11-17 15:35:00,66.4,66.48,66.34,66.35,115883.0,65.7835,65.8627,65.724,65.7339,115883.0
2016-11-17 15:40:00,66.35,66.49,66.34,66.45,117964.0,65.7339,65.8726,65.724,65.833,117964.0
2016-11-17 15:45:00,66.45,66.52,66.43,66.5,167182.0,65.833,65.9024,65.8132,65.8826,167182.0
2016-11-17 15:50:00,66.5,66.59,66.47,66.48,201468.0,65.8826,65.9717,65.8528,65.8627,201468.0
2016-11-17 15:55:00,66.48,66.56,66.45,66.52,504110.0,65.8627,65.942,65.833,65.9024,504110.0
2016-11-18 09:30:00,66.7,67.05,66.52,66.81,132290.0,66.0807,66.4274,65.9024,66.1897,132290.0
2016-11-18 09:35:00,66.87,66.87,66.33,66.53,97789.0,66.2491,66.2491,65.7141,65.9123,97789.0
2016-11-18 09:40:00,66.52,66.52,66.11,66.23,89375.0,65.9024,65.9024,65.4962,65.6151,89375.0
2016-11-18 09:45:00,66.2,66.56,66.19,66.46,45424.0,65.5853,65.942,65.5754,65.8429,45424.0
2016-11-18 09:50:00,66.49,66.7,66.38,66.52,54583.0,65.8726,66.0807,65.7637,65.9024,54583.0
2016-11-18 09:55:00,66.52,66.61,66.33,66.4,65060.0,65.9024,65.9915,65.7141,65.7835,65060.0
2016-11-18 10:00:00,66.37,66.58,66.35,66.47,37606.0,65.7538,65.9618,65.7339,65.8528,37606.0
2016-11-18 10:05:00,66.46,66.48,66.34,66.45,41745.0,65.8429,65.8627,65.724,65.833,41745.0
2016-11-18 10:10:00,66.42,66.43,66.2,66.23,61962.0,65.8033,65.8132,65.5853,65.6151,61962.0
2016-11-18 10:15:00,66.23,66.44,66.22,66.22,46583.0,65.6151,65.8231,65.6052,65.6052,46583.0
2016-11-18 10:20:00,66.21,66.23,66.04,66.09,44973.0,65.5952,65.6151,65.4268,65.4764,44973.0
2016-11-18 10:25:00,66.12,66.35,66.08,66.31,24696.0,65.5061,65.7339,65.4665,65.6943,24696.0
2016-11-18 10:30:00,66.31,66.32,66.04,66.04,38878.0,65.6943,65.7042,65.4268,65.4268,38878.0
2016-11-18 10:35:00,66.03,66.18,66.01,66.17,47170.0,65.4169,65.5655,65.3971,65.5556,47170.0
2016-11-18 10:40:00,66.17,66.26,66.15,66.23,70264.0,65.5556,65.6448,65.5358,65.6151,70264.0
2016-11-18 10:45:00,66.22,66.22,66.02,66.04,70151.0,65.6052,65.6052,65.407,65.4268,70151.0
2016-11-18 10:50:00,66.04,66.04,65.75,65.89,98486.0,65.4268,65.4268,65.1395,65.2782,98486.0
2016-11-18 10:55:00,65.89,65.94,65.77,65.93,38866.0,65.2782,65.3278,65.1593,65.3178,38866.0
2016-11-18 11:00:00,65.91,66.02,65.8,65.98,82714.0,65.298,65.407,65.1891,65.3674,82714.0
2016-11-18 11:05:00,66.0,66.0,65.86,65.87,24515.0,65.3872,65.3872,65.2485,65.2584,24515.0
2016-11-18 11:10:00,65.9,65.91,65.73,65.81,36091.0,65.2881,65.298,65.1197,65.199,36091.0
2016-11-18 11:15:00,65.81,65.92,65.73,65.85,44291.0,65.199,65.3079,65.1197,65.2386,44291.0
2016-11-18 11:20:00,65.85,65.89,65.73,65.77,60427.0,65.2386,65.2782,65.1197,65.1593,60427.0
2016-11-18 11:25:00,65.77,65.86,65.73,65.82,23998.0,65.1593,65.2485,65.1197,65.2089,23998.0
2016-11-18 11:30:00,65.85,65.91,65.61,65.64,66416.0,65.2386,65.298,65.0008,65.0305,66416.0
2016-11-18 11:35:00,65.66,65.72,65.48,65.51,45898.0,65.0504,65.1098,64.872,64.9017,45898.0
2016-11-18 11:40:00,65.5,65.67,65.49,65.67,44495.0,64.8918,65.0603,64.8819,65.0603,44495.0
2016-11-18 11:45:00,65.7,65.76,65.54,65.54,45796.0,65.09,65.1494,64.9315,64.9315,45796.0
2016-11-18 11:50:00,65.56,65.58,65.52,65.54,30099.0,64.9513,64.9711,64.9117,64.9315,30099.0
2016-11-18 11:55:00,65.54,65.55,65.43,65.46,146542.0,64.9315,64.9414,64.8225,64.8522,146542.0
2016-11-18 12:00:00,65.47,65.58,65.46,65.56,17253.0,64.8621,64.9711,64.8522,64.9513,17253.0
2016-11-18 12:05:00,65.56,65.57,65.45,65.47,47618.0,64.9513,64.9612,64.8423,64.8621,47618.0
2016-11-18 12:10:00,65.46,65.48,65.39,65.41,55981.0,64.8522,64.872,64.7829,64.8027,55981.0
2016-11-18 12:15:00,65.44,65.54,65.37,65.44,86699.0,64.8324,64.9315,64.763,64.8324,86699.0
2016-11-18 12:20:00,65.46,65.52,65.44,65.51,21325.0,64.8522,64.9117,64.8324,64.9017,21325.0
2016-11-18 12:25:00,65.52,65.58,65.46,65.51,87663.0,64.9117,64.9711,64.8522,64.9017,87663.0
2016-11-18 12:30:00,65.53,65.65,65.51,65.59,29442.0,64.9216,65.0404,64.9017,64.981,29442.0
2016-11-18 12:35:00,65.59,65.71,65.57,65.67,52775.0,64.981,65.0999,64.9612,65.0603,52775.0
2016-11-18 12:40:00,65.69,65.78,65.67,65.76,18875.0,65.0801,65.1692,65.0603,65.1494,18875.0
2016-11-18 12:45:00,65.76,65.97,65.75,65.9,34934.0,65.1494,65.3575,65.1395,65.2881,34934.0
2016-11-18 12:50:00,65.89,65.94,65.85,65.86,20319.0,65.2782,65.3278,65.2386,65.2485,20319.0
2016-11-18 12:55:00,65.87,65.98,65.84,65.97,21746.0,65.2584,65.3674,65.2287,65.3575,21746.0
2016-11-18 13:00:00,65.96,66.0,65.88,65.97,15149.0,65.3476,65.3872,65.2683,65.3575,15149.0
2016-11-18 13:05:00,65.98,66.03,65.96,66.01,20821.0,65.3674,65.4169,65.3476,65.3971,20821.0
2016-11-18 13:10:00,66.04,66.05,65.92,65.95,80098.0,65.4268,65.4367,65.3079,65.3377,80098.0
2016-11-18 13:15:00,65.93,65.97,65.81,65.84,53447.0,65.3178,65.3575,65.199,65.2287,53447.0
2016-11-18 13:20:00,65.84,65.88,65.77,65.81,28902.0,65.2287,65.2683,65.1593,65.199,28902.0
2016-11-18 13:25:00,65.83,65.84,65.74,65.76,45460.0,65.2188,65.2287,65.1296,65.1494,45460.0
2016-11-18 13:30:00,65.76,65.82,65.75,65.8,98960.0,65.1494,65.2089,65.1395,65.1891,98960.0
2016-11-18 13:35:00,65.83,65.84,65.77,65.84,14181.0,65.2188,65.2287,65.1593,65.2287,14181.0
2016-11-18 13:40:00,65.82,65.82,65.75,65.79,27432.0,65.2089,65.2089,65.1395,65.1791,27432.0
2016-11-18 13:45:00,65.81,65.84,65.76,65.8,45347.0,65.199,65.2287,65.1494,65.1891,45347.0
2016-11-18 13:50:00,65.81,65.9,65.79,65.88,107124.0,65.199,65.2881,65.1791,65.2683,107124.0
2016-11-18 13:55:00,65.88,65.88,65.76,65.76,50452.0,65.2683,65.2683,65.1494,65.1494,50452.0
2016-11-18 14:00:00,65.78,65.81,65.74,65.75,38374.0,65.1692,65.199,65.1296,65.1395,38374.0
2016-11-18 14:05:00,65.75,65.82,65.75,65.78,30831.0,65.1395,65.2089,65.1395,65.1692,30831.0
2016-11-18 14:10:00,65.79,65.8,65.66,65.67,65241.0,65.1791,65.1891,65.0504,65.0603,65241.0
2016-11-18 14:15:00,65.67,65.81,65.67,65.76,58743.0,65.0603,65.199,65.0603,65.1494,58743.0
2016-11-18 14:20:00,65.75,65.81,65.7,65.75,24103.0,65.1395,65.199,65.09,65.1395,24103.0
2016-11-18 14:25:00,65.75,65.79,65.72,65.75,19425.0,65.1395,65.1791,65.1098,65.1395,19425.0
2016-11-18 14:30:00,65.74,65.8,65.72,65.76,30649.0,65.1296,65.1891,65.1098,65.1494,30649.0
2016-11-18 14:35:00,65.76,65.81,65.75,65.78,57166.0,65.1494,65.199,65.1395,65.1692,57166.0
2016-11-18 14:40:00,65.79,65.82,65.73,65.79,78161.0,65.1791,65.2089,65.1197,65.1791,78161.0
2016-11-18 14:45:00,65.79,65.86,65.79,65.81,68839.0,65.1791,65.2485,65.1791,65.199,68839.0
2016-11-18 14:50:00,65.82,65.87,65.8,65.83,42239.0,65.2089,65.2584,65.1891,65.2188,42239.0
2016-11-18 14:55:00,65.83,65.85,65.77,65.84,64991.0,65.2188,65.2386,65.1593,65.2287,64991.0
2016-11-18 15:00:00,65.84,65.91,65.83,65.89,40100.0,65.2287,65.298,65.2188,65.2782,40100.0
2016-11-18 15:05:00,65.89,65.89,65.81,65.85,26836.0,65.2782,65.2782,65.199,65.2386,26836.0
2016-11-18 15:10:00,65.84,65.92,65.83,65.87,34475.0,65.2287,65.3079,65.2188,65.2584,34475.0
2016-11-18 15:15:00,65.87,65.99,65.87,65.98,51772.0,65.2584,65.3773,65.2584,65.3674,51772.0
2016-11-18 15:20:00,65.99,66.01,65.9,65.95,70282.0,65.3773,65.3971,65.2881,65.3377,70282.0
2016-11-18 15:25:00,65.94,66.02,65.92,66.01,122375.0,65.3278,65.407,65.3079,65.3971,122375.0
2016-11-18 15:30:00,66.0,66.04,65.93,66.02,92890.0,65.3872,65.4268,65.3178,65.407,92890.0
2016-11-18 15:35:00,66.01,66.1,66.0,66.08,102691.0,65.3971,65.4863,65.3872,65.4665,102691.0
2016-11-18 15:40:00,66.08,66.13,66.05,66.1,103696.0,65.4665,65.516,65.4367,65.4863,103696.0
2016-11-18 15:45:00,66.1,66.12,66.04,66.06,100840.0,65.4863,65.5061,65.4268,65.4466,100840.0
2016-11-18 15:50:00,66.06,66.06,65.99,66.0,178457.0,65.4466,65.4466,65.3773,65.3872,178457.0
2016-11-18 15:55:00,66.0,66.03,65.9,65.95,406684.0,65.3872,65.4169,65.2881,65.3377,406684.0
2016-11-21 09:30:00,66.01,66.11,65.79,66.1,105096.0,65.3971,65.4962,65.1791,65.4863,105096.0
2016-11-21 09:35:00,66.05,66.28,66.05,66.08,82212.0,65.4367,65.6646,65.4367,65.4665,82212.0
2016-11-21 09:40:00,66.12,66.16,65.97,66.07,44127.0,65.5061,65.5457,65.3575,65.4565,44127.0
2016-11-21 09:45:00,66.07,66.3,66.07,66.29,35818.0,65.4565,65.6844,65.4565,65.6745,35818.0
2016-11-21 09:50:00,66.31,66.46,66.3,66.39,61021.0,65.6943,65.8429,65.6844,65.7736,61021.0
2016-11-21 09:55:00,66.41,66.42,66.17,66.22,36233.0,65.7934,65.8033,65.5556,65.6052,36233.0
2016-11-21 10:00:00,66.21,66.23,66.04,66.23,45586.0,65.5952,65.6151,65.4268,65.6151,45586.0
2016-11-21 10:05:00,66.21,66.27,66.14,66.17,28171.0,65.5952,65.6547,65.5259,65.5556,28171.0
2016-11-21 10:10:00,66.16,66.34,66.15,66.27,74088.0,65.5457,65.724,65.5358,65.6547,74088.0
2016-11-21 10:15:00,66.24,66.25,66.16,66.18,28300.0,65.625,65.6349,65.5457,65.5655,28300.0
2016-11-21 10:20:00,66.19,66.21,65.98,65.99,48062.0,65.5754,65.5952,65.3674,65.3773,48062.0
2016-11-21 10:25:00,66.0,66.02,65.55,65.76,120498.0,65.3872,65.407,64.9414,65.1494,120498.0
2016-11-21 10:30:00,65.75,65.94,65.75,65.9,103937.0,65.1395,65.3278,65.1395,65.2881,103937.0
2016-11-21 10:35:00,65.9,65.9,65.71,65.76,28428.0,65.2881,65.2881,65.0999,65.1494,28428.0
2016-11-21 10:40:00,65.74,65.87,65.71,65.83,62279.0,65.1296,65.2584,65.0999,65.2188,62279.0
2016-11-21 10:45:00,65.84,65.84,65.64,65.67,90564.0,65.2287,65.2287,65.0305,65.0603,90564.0
2016-11-21 10:50:00,65.67,65.7,65.56,65.65,69061.0,65.0603,65.09,64.9513,65.0404,69061.0
2016-11-21 10:55:00,65.65,65.94,65.65,65.9,70557.0,65.0404,65.3278,65.0404,65.2881,70557.0
2016-11-21 11:00:00,65.93,65.99,65.78,65.84,37962.0,65.3178,65.3773,65.1692,65.2287,37962.0
2016-11-21 11:05:00,65.84,65.93,65.81,65.89,12015.0,65.2287,65.3178,65.199,65.2782,12015.0
2016-11-21 11:10:00,65.95,66.05,65.89,65.92,33839.0,65.3377,65.4367,65.2782,65.3079,33839.0
2016-11-21 11:15:00,65.95,66.01,65.88,65.9,13984.0,65.3377,65.3971,65.2683,65.2881,13984.0
2016-11-21 11:20:00,65.92,65.96,65.86,65.94,10583.0,65.3079,65.3476,65.2485,65.3278,10583.0
2016-11-21 11:25:00,65.95,65.95,65.87,65.9,11257.0,65.3377,65.3377,65.2584,65.2881,11257.0
2016-11-21 11:30:00,65.91,65.99,65.91,65.97,17825.0,65.298,65.3773,65.298,65.3575,17825.0
2016-11-21 11:35:00,65.96,66.06,65.89,66.02,29604.0,65.3476,65.4466,65.2782,65.407,29604.0
2016-11-21 11:40:00,66.02,66.06,65.99,66.02,118171.0,65.407,65.4466,65.3773,65.407,118171.0
2016-11-21 11:45:00,66.03,66.15,66.03,66.11,28786.0,65.4169,65.5358,65.4169,65.4962,28786.0
2016-11-21 11:50:00,66.13,66.17,66.06,66.16,34503.0,65.516,65.5556,65.4466,65.5457,34503.0
2016-11-21 11:55:00,66.17,66.23,66.1,66.19,26112.0,65.5556,65.6151,65.4863,65.5754,26112.0
2016-11-21 12:00:00,66.2,66.2,66.04,66.08,60295.0,65.5853,65.5853,65.4268,65.4665,60295.0
2016-11-21 12:05:00,66.07,66.18,66.04,66.13,29047.0,65.4565,65.5655,65.4268,65.516,29047.0
2016-11-21 12:10:00,66.13,66.17,66.07,66.08,29899.0,65.516,65.5556,65.4565,65.4665,29899.0
2016-11-21 12:15:00,66.08,66.2,66.07,66.19,9763.0,65.4665,65.5853,65.4565,65.5754,9763.0
2016-11-21 12:20:00,66.18,66.26,66.15,66.15,31668.0,65.5655,65.6448,65.5358,65.5358,31668.0
2016-11-21 12:25:00,66.16,66.25,66.16,66.25,14252.0,65.5457,65.6349,65.5457,65.6349,14252.0
2016-11-21 12:30:00,66.25,66.35,66.22,66.28,21491.0,65.6349,65.7339,65.6052,65.6646,21491.0
2016-11-21 12:35:00,66.3,66.39,66.3,66.37,64696.0,65.6844,65.7736,65.6844,65.7538,64696.0
2016-11-21 12:40:00,66.38,66.45,66.37,66.39,29314.0,65.7637,65.833,65.7538,65.7736,29314.0
2016-11-21 12:45:00,66.38,66.4,66.25,66.25,53930.0,65.7637,65.7835,65.6349,65.6349,53930.0
2016-11-21 12:50:00,66.26,66.26,66.15,66.19,33491.0,65.6448,65.6448,65.5358,65.5754,33491.0
2016-11-21 12:55:00,66.23,66.23,66.11,66.18,33201.0,65.6151,65.6151,65.4962,65.5655,33201.0
2016-11-21 13:00:00,66.18,66.18,66.1,66.13,18503.0,65.5655,65.5655,65.4863,65.516,18503.0
2016-11-21 13:05:00,66.16,66.18,66.14,66.18,8883.0,65.5457,65.5655,65.5259,65.5655,8883.0
2016-11-21 13:10:00,66.19,66.21,66.09,66.09,6785.0,65.5754,65.5952,65.4764,65.4764,6785.0
2016-11-21 13:15:00,66.12,66.24,66.11,66.18,15215.0,65.5061,65.625,65.4962,65.5655,15215.0
2016-11-21 13:20:00,66.19,66.19,66.08,66.1,17739.0,65.5754,65.5754,65.4665,65.4863,17739.0
2016-11-21 13:25:00,66.09,66.1,66.02,66.07,22702.0,65.4764,65.4863,65.407,65.4565,22702.0
2016-11-21 13:30:00,66.08,66.08,66.03,66.06,16074.0,65.4665,65.4665,65.4169,65.4466,16074.0
2016-11-21 13:35:00,66.06,66.17,66.01,66.16,32380.0,65.4466,65.5556,65.3971,65.5457,32380.0
2016-11-21 13:40:00,66.15,66.18,66.1,66.14,21367.0,65.5358,65.5655,65.4863,65.5259,21367.0
2016-11-21 13:45:00,66.15,66.16,66.06,66.08,16096.0,65.5358,65.5457,65.4466,65.4665,16096.0
2016-11-21 13:50:00,66.06,66.14,66.05,66.12,9106.0,65.4466,65.5259,65.4367,65.5061,9106.0
2016-11-21 13:55:00,66.13,66.21,66.12,66.17,16158.0,65.516,65.5952,65.5061,65.5556,16158.0
2016-11-21 14:00:00,66.15,66.17,66.1,66.13,15054.0,65.5358,65.5556,65.4863,65.516,15054.0
2016-11-21 14:05:00,66.19,66.22,66.1,66.1,36304.0,65.5754,65.6052,65.4863,65.4863,36304.0
2016-11-21 14:10:00,66.11,66.19,66.1,66.17,20030.0,65.4962,65.5754,65.4863,65.5556,20030.0
2016-11-21 14:15:00,66.17,66.18,66.05,66.12,34174.0,65.5556,65.5655,65.4367,65.5061,34174.0
2016-11-21 14:20:00,66.12,66.29,66.12,66.25,86969.0,65.5061,65.6745,65.5061,65.6349,86969.0
2016-11-21 14:25:00,66.25,66.31,66.22,66.22,26214.0,65.6349,65.6943,65.6052,65.6052,26214.0
2016-11-21 14:30:00,66.23,66.34,66.23,66.3,53611.0,65.6151,65.724,65.6151,65.6844,53611.0
2016-11-21 14:35:00,66.32,66.35,66.3,66.33,53302.0,65.7042,65.7339,65.6844,65.7141,53302.0
2016-11-21 14:40:00,66.34,66.38,66.29,66.3,89868.0,65.724,65.7637,65.6745,65.6844,89868.0
2016-11-21 14:45:00,66.33,66.41,66.32,66.4,34609.0,65.7141,65.7934,65.7042,65.7835,34609.0
2016-11-21 14:50:00,66.39,66.41,66.34,66.39,26754.0,65.7736,65.7934,65.724,65.7736,26754.0
2016-11-21 14:55:00,66.39,66.41,66.33,66.36,23352.0,65.7736,65.7934,65.7141,65.7439,23352.0
2016-11-21 15:00:00,66.36,66.42,66.33,66.34,44733.0,65.7439,65.8033,65.7141,65.724,44733.0
2016-11-21 15:05:00,66.33,66.34,66.28,66.29,18810.0,65.7141,65.724,65.6646,65.6745,18810.0
2016-11-21 15:10:00,66.31,66.33,66.27,66.32,36456.0,65.6943,65.7141,65.6547,65.7042,36456.0
2016-11-21 15:15:00,66.32,66.33,66.28,66.28,24304.0,65.7042,65.7141,65.6646,65.6646,24304.0
2016-11-21 15:20:00,66.28,66.32,66.24,66.29,30944.0,65.6646,65.7042,65.625,65.6745,30944.0
2016-11-21 15:25:00,66.28,66.38,66.27,66.35,24899.0,65.6646,65.7637,65.6547,65.7339,24899.0
2016-11-21 15:30:00,66.35,66.42,66.33,66.38,40409.0,65.7339,65.8033,65.7141,65.7637,40409.0
2016-11-21 15:35:00,66.37,66.38,66.3,66.34,26752.0,65.7538,65.7637,65.6844,65.724,26752.0
2016-11-21 15:40:00,66.34,66.35,66.24,66.26,35895.0,65.724,65.7339,65.625,65.6448,35895.0
2016-11-21 15:45:00,66.25,66.33,66.25,66.31,89840.0,65.6349,65.7141,65.6349,65.6943,89840.0
2016-11-21 15:50:00,66.31,66.38,66.31,66.33,108143.0,65.6943,65.7637,65.6943,65.7141,108143.0
2016-11-21 15:55:00,66.33,66.4,66.3,66.36,116564.0,65.7141,65.7835,65.6844,65.7439,116564.0
2016-11-22 09:30:00,66.58,66.63,66.16,66.17,83741.0,65.9618,66.0113,65.5457,65.5556,83741.0
2016-11-22 09:35:00,66.17,66.36,65.83,66.3,138098.0,65.5556,65.7439,65.2188,65.6844,138098.0
2016-11-22 09:40:00,66.31,66.5,66.16,66.4,72098.0,65.6943,65.8826,65.5457,65.7835,72098.0
2016-11-22 09:45:00,66.47,66.66,66.39,66.52,60812.0,65.8528,66.0411,65.7736,65.9024,60812.0
2016-11-22 09:50:00,66.53,66.65,66.31,66.31,43117.0,65.9123,66.0312,65.6943,65.6943,43117.0
2016-11-22 09:55:00,66.3,66.49,66.28,66.37,14854.0,65.6844,65.8726,65.6646,65.7538,14854.0
2016-11-22 10:00:00,66.43,66.44,66.23,66.26,11770.0,65.8132,65.8231,65.6151,65.6448,11770.0
2016-11-22 10:05:00,66.28,66.51,66.27,66.51,40172.0,65.6646,65.8925,65.6547,65.8925,40172.0
2016-11-22 10:10:00,66.52,66.62,66.48,66.56,87105.0,65.9024,66.0014,65.8627,65.942,87105.0
2016-11-22 10:15:00,66.56,66.57,66.34,66.34,24382.0,65.942,65.9519,65.724,65.724,24382.0
2016-11-22 10:20:00,66.37,66.47,66.29,66.31,22219.0,65.7538,65.8528,65.6745,65.6943,22219.0
2016-11-22 10:25:00,66.29,66.39,66.15,66.36,56244.0,65.6745,65.7736,65.5358,65.7439,56244.0
2016-11-22 10:30:00,66.35,66.39,66.15,66.17,390739.0,65.7339,65.7736,65.5358,65.5556,390739.0
2016-11-22 10:35:00,66.17,66.17,65.94,66.0,110080.0,65.5556,65.5556,65.3278,65.3872,110080.0
2016-11-22 10:40:00,66.0,66.0,65.62,65.64,165411.0,65.3872,65.3872,65.0107,65.0305,165411.0
2016-11-22 10:45:00,65.65,65.66,65.28,65.3,241594.0,65.0404,65.0504,64.6739,64.6937,241594.0
2016-11-22 10:50:00,65.3,65.49,65.25,65.3,174028.0,64.6937,64.8819,64.6442,64.6937,174028.0
2016-11-22 10:55:00,65.29,65.39,65.23,65.25,66633.0,64.6838,64.7829,64.6243,64.6442,66633.0
2016-11-22 11:00:00,65.27,65.3,65.03,65.03,122053.0,64.664,64.6937,64.4262,64.4262,122053.0
2016-11-22 11:05:00,65.04,65.1,64.9,65.01,291862.0,64.4361,64.4956,64.2974,64.4064,291862.0
2016-11-22 11:10:00,65.02,65.18,65.02,65.09,141522.0,64.4163,64.5748,64.4163,64.4856,141522.0
2016-11-22 11:15:00,65.11,65.11,64.96,65.01,116870.0,64.5055,64.5055,64.3569,64.4064,116870.0
2016-11-22 11:20:00,65.02,65.02,64.9,64.9,54960.0,64.4163,64.4163,64.2974,64.2974,54960.0
2016-11-22 11:25:00,64.91,64.93,64.39,64.4,286458.0,64.3073,64.3271,63.7921,63.8021,286458.0
2016-11-22 11:30:00,64.44,64.74,64.43,64.57,163604.0,63.8417,64.1389,63.8318,63.9705,163604.0
2016-11-22 11:35:00,64.58,64.6,64.31,64.51,171103.0,63.9804,64.0002,63.7129,63.911,171103.0
2016-11-22 11:40:00,64.51,64.58,64.46,64.53,98184.0,63.911,63.9804,63.8615,63.9308,98184.0
2016-11-22 11:45:00,64.53,64.74,64.53,64.62,109167.0,63.9308,64.1389,63.9308,64.02,109167.0
2016-11-22 11:50:00,64.61,64.64,64.54,64.58,100391.0,64.0101,64.0398,63.9408,63.9804,100391.0
2016-11-22 11:55:00,64.59,64.6,64.41,64.42,185656.0,63.9903,64.0002,63.812,63.8219,185656.0
2016-11-22 12:00:00,64.42,64.46,64.36,64.4,84069.0,63.8219,63.8615,63.7624,63.8021,84069.0
2016-11-22 12:05:00,64.42,64.53,64.34,64.48,126082.0,63.8219,63.9308,63.7426,63.8813,126082.0
2016-11-22 12:10:00,64.46,64.7,64.43,64.7,66638.0,63.8615,64.0993,63.8318,64.0993,66638.0
2016-11-22 12:15:00,64.71,64.85,64.71,64.78,64973.0,64.1092,64.2479,64.1092,64.1785,64973.0
2016-11-22 12:20:00,64.78,64.85,64.77,64.82,67788.0,64.1785,64.2479,64.1686,64.2182,67788.0
2016-11-22 12:25:00,64.81,64.84,64.72,64.82,97114.0,64.2082,64.238,64.1191,64.2182,97114.0
2016-11-22 12:30:00,64.82,64.86,64.75,64.83,61450.0,64.2182,64.2578,64.1488,64.2281,61450.0
2016-11-22 12:35:00,64.84,64.87,64.82,64.84,84262.0,64.238,64.2677,64.2182,64.238,84262.0
2016-11-22 12:40:00,64.86,64.87,64.8,64.85,59028.0,64.2578,64.2677,64.1983,64.2479,59028.0
2016-11-22 12:45:00,64.85,65.0,64.85,64.98,173729.0,64.2479,64.3965,64.2479,64.3767,173729.0
2016-11-22 12:50:00,64.98,65.0,64.93,64.98,14554.0,64.3767,64.3965,64.3271,64.3767,14554.0
2016-11-22 12:55:00,64.97,65.05,64.94,64.97,38897.0,64.3668,64.446,64.337,64.3668,38897.0
2016-11-22 13:00:00,64.96,65.03,64.95,65.01,26212.0,64.3569,64.4262,64.3469,64.4064,26212.0
2016-11-22 13:05:00,65.0,65.06,64.97,65.03,22206.0,64.3965,64.4559,64.3668,64.4262,22206.0
2016-11-22 13:10:00,65.04,65.12,65.01,65.05,60847.0,64.4361,64.5154,64.4064,64.446,60847.0
2016-11-22 13:15:00,65.07,65.15,65.02,65.04,44826.0,64.4658,64.5451,64.4163,64.4361,44826.0
2016-11-22 13:20:00,65.04,65.07,65.02,65.05,23076.0,64.4361,64.4658,64.4163,64.446,23076.0
2016-11-22 13:25:00,65.03,65.06,64.95,64.98,19449.0,64.4262,64.4559,64.3469,64.3767,19449.0
2016-11-22 13:30:00,64.96,65.01,64.94,65.0,28379.0,64.3569,64.4064,64.337,64.3965,28379.0
2016-11-22 13:35:00,65.0,65.0,64.91,64.96,34639.0,64.3965,64.3965,64.3073,64.3569,34639.0
2016-11-22 13:40:00,64.96,64.97,64.73,64.73,55956.0,64.3569,64.3668,64.129,64.129,55956.0
2016-11-22 13:45:00,64.73,64.82,64.73,64.79,41224.0,64.129,64.2182,64.129,64.1884,41224.0
2016-11-22 13:50:00,64.78,64.81,64.53,64.53,202331.0,64.1785,64.2082,63.9308,63.9308,202331.0
2016-11-22 13:55:00,64.53,64.54,64.48,64.5,69876.0,63.9308,63.9408,63.8813,63.9011,69876.0
2016-11-22 14:00:00,64.51,64.73,64.5,64.63,57636.0,63.911,64.129,63.9011,64.0299,57636.0
2016-11-22 14:05:00,64.63,64.68,64.56,64.64,41476.0,64.0299,64.0795,63.9606,64.0398,41476.0
2016-11-22 14:10:00,64.64,64.8,64.63,64.79,51093.0,64.0398,64.1983,64.0299,64.1884,51093.0
2016-11-22 14:15:00,64.78,64.86,64.65,64.69,39209.0,64.1785,64.2578,64.0497,64.0894,39209.0
2016-11-22 14:20:00,64.68,64.74,64.67,64.69,28397.0,64.0795,64.1389,64.0695,64.0894,28397.0
2016-11-22 14:25:00,64.69,64.73,64.66,64.7,17733.0,64.0894,64.129,64.0596,64.0993,17733.0
2016-11-22 14:30:00,64.7,64.74,64.67,64.7,37730.0,64.0993,64.1389,64.0695,64.0993,37730.0
2016-11-22 14:35:00,64.7,64.72,64.59,64.62,57714.0,64.0993,64.1191,63.9903,64.02,57714.0
2016-11-22 14:40:00,64.62,64.7,64.61,64.62,46207.0,64.02,64.0993,64.0101,64.02,46207.0
2016-11-22 14:45:00,64.61,64.65,64.55,64.61,62445.0,64.0101,64.0497,63.9507,64.0101,62445.0
2016-11-22 14:50:00,64.59,64.62,64.53,64.56,30195.0,63.9903,64.02,63.9308,63.9606,30195.0
2016-11-22 14:55:00,64.58,64.62,64.55,64.59,19674.0,63.9804,64.02,63.9507,63.9903,19674.0
2016-11-22 15:00:00,64.59,64.67,64.58,64.63,28184.0,63.9903,64.0695,63.9804,64.0299,28184.0
2016-11-22 15:05:00,64.62,64.62,64.58,64.6,32862.0,64.02,64.02,63.9804,64.0002,32862.0
2016-11-22 15:10:00,64.61,64.63,64.59,64.61,51031.0,64.0101,64.0299,63.9903,64.0101,51031.0
2016-11-22 15:15:00,64.61,64.63,64.57,64.59,27841.0,64.0101,64.0299,63.9705,63.9903,27841.0
2016-11-22 15:20:00,64.6,64.62,64.54,64.54,45555.0,64.0002,64.02,63.9408,63.9408,45555.0
2016-11-22 15:25:00,64.57,64.58,64.42,64.44,76364.0,63.9705,63.9804,63.8219,63.8417,76364.0
2016-11-22 15:30:00,64.45,64.47,64.4,64.43,39310.0,63.8516,63.8714,63.8021,63.8318,39310.0
2016-11-22 15:35:00,64.42,64.46,64.4,64.41,85583.0,63.8219,63.8615,63.8021,63.812,85583.0
2016-11-22 15:40:00,64.41,64.5,64.41,64.49,78582.0,63.812,63.9011,63.812,63.8912,78582.0
2016-11-22 15:45:00,64.5,64.59,64.49,64.57,138748.0,63.9011,63.9903,63.8912,63.9705,138748.0
2016-11-22 15:50:00,64.57,64.6,64.49,64.6,186742.0,63.9705,64.0002,63.8912,64.0002,186742.0
2016-11-22 15:55:00,64.6,64.7,64.55,64.63,515288.0,64.0002,64.0993,63.9507,64.0299,515288.0
2016-11-23 09:30:00,62.4,62.85,62.31,62.63,456023.0,61.8206,62.2664,61.7315,62.0485,456023.0
2016-11-23 09:35:00,62.6,62.73,62.5,62.5,231663.0,62.0188,62.1476,61.9197,61.9197,231663.0
2016-11-23 09:40:00,62.51,62.86,62.42,62.75,229374.0,61.9296,62.2764,61.8404,62.1674,229374.0
2016-11-23 09:45:00,62.75,63.59,62.73,63.39,198972.0,62.1674,62.9996,62.1476,62.8014,198972.0
2016-11-23 09:50:00,63.44,63.85,63.25,63.83,254500.0,62.851,63.2572,62.6627,63.2373,254500.0
2016-11-23 09:55:00,63.78,63.95,63.64,63.83,200125.0,63.1878,63.3562,63.0491,63.2373,200125.0
2016-11-23 10:00:00,63.8,63.9,63.77,63.81,136771.0,63.2076,63.3067,63.1779,63.2175,136771.0
2016-11-23 10:05:00,63.84,64.31,63.81,64.24,287857.0,63.2473,63.7129,63.2175,63.6435,287857.0
2016-11-23 10:10:00,64.25,64.46,64.19,64.26,382543.0,63.6534,63.8615,63.594,63.6634,382543.0
2016-11-23 10:15:00,64.27,64.92,64.27,64.89,330667.0,63.6733,64.3172,63.6733,64.2875,330667.0
2016-11-23 10:20:00,64.92,64.94,64.62,64.77,267110.0,64.3172,64.337,64.02,64.1686,267110.0
2016-11-23 10:25:00,64.77,65.04,64.74,64.99,275318.0,64.1686,64.4361,64.1389,64.3866,275318.0
2016-11-23 10:30:00,64.96,64.98,64.6,64.65,128803.0,64.3569,64.3767,64.0002,64.0497,128803.0
2016-11-23 10:35:00,64.65,64.65,64.43,64.58,87957.0,64.0497,64.0497,63.8318,63.9804,87957.0
2016-11-23 10:40:00,64.56,65.01,64.55,65.01,154986.0,63.9606,64.4064,63.9507,64.4064,154986.0
2016-11-23 10:45:00,65.02,65.1,64.76,64.78,180701.0,64.4163,64.4956,64.1587,64.1785,180701.0
2016-11-23 10:50:00,64.75,64.75,64.4,64.5,263561.0,64.1488,64.1488,63.8021,63.9011,263561.0
2016-11-23 10:55:00,64.49,64.72,64.48,64.59,65169.0,63.8912,64.1191,63.8813,63.9903,65169.0
2016-11-23 11:00:00,64.57,64.66,64.42,64.47,53384.0,63.9705,64.0596,63.8219,63.8714,53384.0
2016-11-23 11:05:00,64.47,64.51,64.32,64.32,61058.0,63.8714,63.911,63.7228,63.7228,61058.0
2016-11-23 11:10:00,64.31,64.33,64.14,64.28,93888.0,63.7129,63.7327,63.5445,63.6832,93888.0
2016-11-23 11:15:00,64.29,64.31,64.16,64.21,29256.0,63.6931,63.7129,63.5643,63.6138,29256.0
2016-11-23 11:20:00,64.2,64.22,64.13,64.19,45108.0,63.6039,63.6237,63.5346,63.594,45108.0
2016-11-23 11:25:00,64.15,64.19,64.1,64.11,38744.0,63.5544,63.594,63.5048,63.5147,38744.0
2016-11-23 11:30:00,64.1,64.15,63.99,64.15,70505.0,63.5048,63.5544,63.3959,63.5544,70505.0
2016-11-23 11:35:00,64.15,64.22,64.09,64.2,60253.0,63.5544,63.6237,63.4949,63.6039,60253.0
2016-11-23 11:40:00,64.19,64.41,64.19,64.38,73693.0,63.594,63.812,63.594,63.7822,73693.0
2016-11-23 11:45:00,64.39,64.58,64.38,64.42,45708.0,63.7921,63.9804,63.7822,63.8219,45708.0
2016-11-23 11:50:00,64.42,64.48,64.39,64.48,17876.0,63.8219,63.8813,63.7921,63.8813,17876.0
2016-11-23 11:55:00,64.48,64.6,64.48,64.6,23834.0,63.8813,64.0002,63.8813,64.0002,23834.0
2016-11-23 12:00:00,64.6,64.6,64.4,64.43,62271.0,64.0002,64.0002,63.8021,63.8318,62271.0
2016-11-23 12:05:00,64.42,64.53,64.4,64.44,23525.0,63.8219,63.9308,63.8021,63.8417,23525.0
2016-11-23 12:10:00,64.43,64.52,64.4,64.48,33785.0,63.8318,63.9209,63.8021,63.8813,33785.0
2016-11-23 12:15:00,64.48,64.64,64.44,64.52,105463.0,63.8813,64.0398,63.8417,63.9209,105463.0
2016-11-23 12:20:00,64.52,64.61,64.52,64.59,20984.0,63.9209,64.0101,63.9209,63.9903,20984.0
2016-11-23 12:25:00,64.59,64.63,64.57,64.6,21142.0,63.9903,64.0299,63.9705,64.0002,21142.0
2016-11-23 12:30:00,64.63,64.66,64.61,64.64,46822.0,64.0299,64.0596,64.0101,64.0398,46822.0
2016-11-23 12:35:00,64.64,64.66,64.55,64.56,114721.0,64.0398,64.0596,63.9507,63.9606,114721.0
2016-11-23 12:40:00,64.56,64.63,64.51,64.6,74745.0,63.9606,64.0299,63.911,64.0002,74745.0
2016-11-23 12:45:00,64.57,64.7,64.57,64.7,24526.0,63.9705,64.0993,63.9705,64.0993,24526.0
2016-11-23 12:50:00,64.7,64.8,64.69,64.8,160813.0,64.0993,64.1983,64.0894,64.1983,160813.0
2016-11-23 12:55:00,64.79,64.85,64.73,64.83,50383.0,64.1884,64.2479,64.129,64.2281,50383.0
2016-11-23 13:00:00,64.85,64.85,64.77,64.78,27545.0,64.2479,64.2479,64.1686,64.1785,27545.0
2016-11-23 13:05:00,64.79,64.8,64.7,64.76,30521.0,64.1884,64.1983,64.0993,64.1587,30521.0
2016-11-23 13:10:00,64.76,64.86,64.76,64.83,27330.0,64.1587,64.2578,64.1587,64.2281,27330.0
2016-11-23 13:15:00,64.84,64.84,64.67,64.7,21568.0,64.238,64.238,64.0695,64.0993,21568.0
2016-11-23 13:20:00,64.69,64.82,64.67,64.74,22676.0,64.0894,64.2182,64.0695,64.1389,22676.0
2016-11-23 13:25:00,64.75,64.75,64.69,64.72,11581.0,64.1488,64.1488,64.0894,64.1191,11581.0
2016-11-23 13:30:00,64.72,64.8,64.7,64.79,19552.0,64.1191,64.1983,64.0993,64.1884,19552.0
2016-11-23 13:35:00,64.78,64.8,64.71,64.71,16129.0,64.1785,64.1983,64.1092,64.1092,16129.0
2016-11-23 13:40:00,64.72,64.84,64.72,64.77,26295.0,64.1191,64.238,64.1191,64.1686,26295.0
2016-11-23 13:45:00,64.75,64.76,64.64,64.76,26025.0,64.1488,64.1587,64.0398,64.1587,26025.0
2016-11-23 13:50:00,64.74,64.75,64.6,64.6,26791.0,64.1389,64.1488,64.0002,64.0002,26791.0
2016-11-23 13:55:00,64.61,64.69,64.55,64.69,49118.0,64.0101,64.0894,63.9507,64.0894,49118.0
2016-11-23 14:00:00,64.68,64.86,64.67,64.8,21625.0,64.0795,64.2578,64.0695,64.1983,21625.0
2016-11-23 14:05:00,64.81,64.98,64.79,64.97,184574.0,64.2082,64.3767,64.1884,64.3668,184574.0
2016-11-23 14:10:00,64.98,65.06,64.96,65.04,217899.0,64.3767,64.4559,64.3569,64.4361,217899.0
2016-11-23 14:15:00,65.05,65.08,64.93,64.99,55154.0,64.446,64.4757,64.3271,64.3866,55154.0
2016-11-23 14:20:00,65.01,65.03,64.89,64.92,25516.0,64.4064,64.4262,64.2875,64.3172,25516.0
2016-11-23 14:25:00,64.9,65.07,64.9,65.06,43356.0,64.2974,64.4658,64.2974,64.4559,43356.0
2016-11-23 14:30:00,65.05,65.16,65.05,65.1,85265.0,64.446,64.555,64.446,64.4956,85265.0
2016-11-23 14:35:00,65.1,65.14,64.93,64.98,84592.0,64.4956,64.5352,64.3271,64.3767,84592.0
2016-11-23 14:40:00,64.97,65.07,64.96,65.03,24909.0,64.3668,64.4658,64.3569,64.4262,24909.0
2016-11-23 14:45:00,65.04,65.09,65.04,65.05,19899.0,64.4361,64.4856,64.4361,64.446,19899.0
2016-11-23 14:50:00,65.05,65.16,65.05,65.14,54556.0,64.446,64.555,64.446,64.5352,54556.0
2016-11-23 14:55:00,65.14,65.16,64.95,65.0,56920.0,64.5352,64.555,64.3469,64.3965,56920.0
2016-11-23 15:00:00,65.01,65.17,65.01,65.16,52738.0,64.4064,64.5649,64.4064,64.555,52738.0
2016-11-23 15:05:00,65.18,65.22,65.08,65.22,61052.0,64.5748,64.6144,64.4757,64.6144,61052.0
2016-11-23 15:10:00,65.24,65.28,65.17,65.22,44185.0,64.6343,64.6739,64.5649,64.6144,44185.0
2016-11-23 15:15:00,65.22,65.28,65.18,65.23,97046.0,64.6144,64.6739,64.5748,64.6243,97046.0
2016-11-23 15:20:00,65.23,65.31,65.19,65.29,61243.0,64.6243,64.7036,64.5847,64.6838,61243.0
2016-11-23 15:25:00,65.29,65.29,65.22,65.22,62145.0,64.6838,64.6838,64.6144,64.6144,62145.0
2016-11-23 15:30:00,65.23,65.37,65.23,65.36,168099.0,64.6243,64.763,64.6243,64.7531,168099.0
2016-11-23 15:35:00,65.36,65.5,65.33,65.45,122430.0,64.7531,64.8918,64.7234,64.8423,122430.0
2016-11-23 15:40:00,65.45,65.56,65.45,65.52,207204.0,64.8423,64.9513,64.8423,64.9117,207204.0
2016-11-23 15:45:00,65.52,65.58,65.49,65.52,156370.0,64.9117,64.9711,64.8819,64.9117,156370.0
2016-11-23 15:50:00,65.53,65.78,65.53,65.76,455683.0,64.9216,65.1692,64.9216,65.1494,455683.0
2016-11-23 15:55:00,65.76,65.84,65.68,65.77,451035.0,65.1494,65.2287,65.0702,65.1593,451035.0
2016-11-25 09:30:00,65.95,66.09,65.34,65.4,126677.0,65.3377,65.4764,64.7333,64.7928,126677.0
2016-11-25 09:35:00,65.34,65.5,65.06,65.36,89802.0,64.7333,64.8918,64.4559,64.7531,89802.0
2016-11-25 09:40:00,65.42,65.42,65.15,65.22,68545.0,64.8126,64.8126,64.5451,64.6144,68545.0
2016-11-25 09:45:00,65.2,65.33,65.13,65.26,63978.0,64.5946,64.7234,64.5253,64.6541,63978.0
2016-11-25 09:50:00,65.2,65.25,64.95,65.19,122464.0,64.5946,64.6442,64.3469,64.5847,122464.0
2016-11-25 09:55:00,65.22,65.58,65.22,65.34,54548.0,64.6144,64.9711,64.6144,64.7333,54548.0
2016-11-25 10:00:00,65.33,65.52,65.2,65.46,34549.0,64.7234,64.9117,64.5946,64.8522,34549.0
2016-11-25 10:05:00,65.46,65.59,65.37,65.58,157629.0,64.8522,64.981,64.763,64.9711,157629.0
2016-11-25 10:10:00,65.58,65.7,65.54,65.67,77980.0,64.9711,65.09,64.9315,65.0603,77980.0
2016-11-25 10:15:00,65.67,65.83,65.67,65.82,127129.0,65.0603,65.2188,65.0603,65.2089,127129.0
2016-11-25 10:20:00,65.82,65.83,65.65,65.71,148778.0,65.2089,65.2188,65.0404,65.0999,148778.0
2016-11-25 10:25:00,65.7,65.75,65.68,65.71,64371.0,65.09,65.1395,65.0702,65.0999,64371.0
2016-11-25 10:30:00,65.7,65.71,65.45,65.45,55269.0,65.09,65.0999,64.8423,64.8423,55269.0
2016-11-25 10:35:00,65.41,65.6,65.41,65.55,42523.0,64.8027,64.9909,64.8027,64.9414,42523.0
2016-11-25 10:40:00,65.56,65.59,65.41,65.54,12250.0,64.9513,64.981,64.8027,64.9315,12250.0
2016-11-25 10:45:00,65.5,65.51,65.43,65.48,26651.0,64.8918,64.9017,64.8225,64.872,26651.0
2016-11-25 10:50:00,65.48,65.7,65.4,65.68,50232.0,64.872,65.09,64.7928,65.0702,50232.0
2016-11-25 10:55:00,65.7,65.7,65.48,65.55,10406.0,65.09,65.09,64.872,64.9414,10406.0
2016-11-25 11:00:00,65.53,65.73,65.5,65.71,57126.0,64.9216,65.1197,64.8918,65.0999,57126.0
2016-11-25 11:05:00,65.66,65.82,65.62,65.79,30396.0,65.0504,65.2089,65.0107,65.1791,30396.0
2016-11-25 11:10:00,65.82,65.89,65.76,65.81,27081.0,65.2089,65.2782,65.1494,65.199,27081.0
2016-11-25 11:15:00,65.83,65.84,65.77,65.83,13459.0,65.2188,65.2287,65.1593,65.2188,13459.0
2016-11-25 11:20:00,65.85,66.03,65.84,66.02,33597.0,65.2386,65.4169,65.2287,65.407,33597.0
2016-11-25 11:25:00,66.02,66.13,66.01,66.13,29913.0,65.407,65.516,65.3971,65.516,29913.0
2016-11-25 11:30:00,66.14,66.22,66.05,66.08,56276.0,65.5259,65.6052,65.4367,65.4665,56276.0
2016-11-25 11:35:00,66.1,66.1,66.02,66.02,17006.0,65.4863,65.4863,65.407,65.407,17006.0
2016-11-25 11:40:00,66.02,66.16,65.98,66.12,32235.0,65.407,65.5457,65.3674,65.5061,32235.0
2016-11-25 11:45:00,66.16,66.26,66.16,66.2,47137.0,65.5457,65.6448,65.5457,65.5853,47137.0
2016-11-25 11:50:00,66.2,66.21,66.15,66.18,9861.0,65.5853,65.5952,65.5358,65.5655,9861.0
2016-11-25 11:55:00,66.17,66.17,66.07,66.12,10244.0,65.5556,65.5556,65.4565,65.5061,10244.0
2016-11-25 12:00:00,66.11,66.11,65.94,65.96,35153.0,65.4962,65.4962,65.3278,65.3476,35153.0
2016-11-25 12:05:00,65.95,66.12,65.93,66.11,25185.0,65.3377,65.5061,65.3178,65.4962,25185.0
2016-11-25 12:10:00,66.08,66.12,66.02,66.09,45855.0,65.4665,65.5061,65.407,65.4764,45855.0
2016-11-25 12:15:00,66.1,66.11,65.97,65.97,18949.0,65.4863,65.4962,65.3575,65.3575,18949.0
2016-11-25 12:20:00,66.01,66.06,65.97,66.0,13848.0,65.3971,65.4466,65.3575,65.3872,13848.0
2016-11-25 12:25:00,65.99,66.09,65.98,66.07,23471.0,65.3773,65.4764,65.3674,65.4565,23471.0
2016-11-25 12:30:00,66.08,66.18,66.05,66.17,106253.0,65.4665,65.5655,65.4367,65.5556,106253.0
2016-11-25 12:35:00,66.16,66.19,66.05,66.07,64161.0,65.5457,65.5754,65.4367,65.4565,64161.0
2016-11-25 12:40:00,66.06,66.16,66.06,66.15,52891.0,65.4466,65.5457,65.4466,65.5358,52891.0
2016-11-25 12:45:00,66.16,66.29,66.14,66.28,133235.0,65.5457,65.6745,65.5259,65.6646,133235.0
2016-11-25 12:50:00,66.28,66.46,66.28,66.42,133871.0,65.6646,65.8429,65.6646,65.8033,133871.0
2016-11-25 12:55:00,66.42,66.48,66.39,66.39,100392.0,65.8033,65.8627,65.7736,65.7736,100392.0
2016-11-28 09:30:00,66.04,66.2,65.58,65.7,164542.0,65.4268,65.5853,64.9711,65.09,164542.0
2016-11-28 09:35:00,65.62,65.75,65.24,65.69,126265.0,65.0107,65.1395,64.6343,65.0801,126265.0
2016-11-28 09:40:00,65.72,66.07,65.72,65.89,66170.0,65.1098,65.4565,65.1098,65.2782,66170.0
2016-11-28 09:45:00,65.93,66.01,65.6,65.71,119158.0,65.3178,65.3971,64.9909,65.0999,119158.0
2016-11-28 09:50:00,65.71,65.89,65.38,65.56,97298.0,65.0999,65.2782,64.773,64.9513,97298.0
2016-11-28 09:55:00,65.52,65.58,65.36,65.45,75039.0,64.9117,64.9711,64.7531,64.8423,75039.0
2016-11-28 10:00:00,65.45,65.53,65.35,65.5,75757.0,64.8423,64.9216,64.7432,64.8918,75757.0
2016-11-28 10:05:00,65.5,65.53,65.38,65.47,70644.0,64.8918,64.9216,64.773,64.8621,70644.0
2016-11-28 10:10:00,65.48,65.5,65.37,65.46,31202.0,64.872,64.8918,64.763,64.8522,31202.0
2016-11-28 10:15:00,65.45,65.45,65.24,65.27,100663.0,64.8423,64.8423,64.6343,64.664,100663.0
2016-11-28 10:20:00,65.28,65.48,65.23,65.33,158592.0,64.6739,64.872,64.6243,64.7234,158592.0
2016-11-28 10:25:00,65.32,65.35,65.25,65.32,63365.0,64.7135,64.7432,64.6442,64.7135,63365.0
2016-11-28 10:30:00,65.33,65.53,65.31,65.35,68540.0,64.7234,64.9216,64.7036,64.7432,68540.0
2016-11-28 10:35:00,65.35,65.45,65.26,65.45,46190.0,64.7432,64.8423,64.6541,64.8423,46190.0
2016-11-28 10:40:00,65.45,65.45,65.22,65.25,72218.0,64.8423,64.8423,64.6144,64.6442,72218.0
2016-11-28 10:45:00,65.25,65.25,65.12,65.19,46392.0,64.6442,64.6442,64.5154,64.5847,46392.0
2016-11-28 10:50:00,65.19,65.26,65.07,65.26,155058.0,64.5847,64.6541,64.4658,64.6541,155058.0
2016-11-28 10:55:00,65.25,65.28,64.93,64.94,72745.0,64.6442,64.6739,64.3271,64.337,72745.0
2016-11-28 11:00:00,64.92,65.01,64.75,64.75,354158.0,64.3172,64.4064,64.1488,64.1488,354158.0
2016-11-28 11:05:00,64.74,64.82,64.61,64.67,96689.0,64.1389,64.2182,64.0101,64.0695,96689.0
2016-11-28 11:10:00,64.68,64.71,64.5,64.51,78246.0,64.0795,64.1092,63.9011,63.911,78246.0
2016-11-28 11:15:00,64.51,64.61,64.45,64.59,187526.0,63.911,64.0101,63.8516,63.9903,187526.0
2016-11-28 11:20:00,64.58,64.65,64.52,64.55,93554.0,63.9804,64.0497,63.9209,63.9507,93554.0
2016-11-28 11:25:00,64.55,64.61,64.47,64.6,55072.0,63.9507,64.0101,63.8714,64.0002,55072.0
2016-11-28 11:30:00,64.61,64.81,64.61,64.76,148118.0,64.0101,64.2082,64.0101,64.1587,148118.0
2016-11-28 11:35:00,64.75,64.83,64.58,64.58,45025.0,64.1488,64.2281,63.9804,63.9804,45025.0
2016-11-28 11:40:00,64.59,64.68,64.58,64.6,13335.0,63.9903,64.0795,63.9804,64.0002,13335.0
2016-11-28 11:45:00,64.6,64.69,64.52,64.54,56937.0,64.0002,64.0894,63.9209,63.9408,56937.0
2016-11-28 11:50:00,64.54,64.58,64.53,64.58,29680.0,63.9408,63.9804,63.9308,63.9804,29680.0
2016-11-28 11:55:00,64.57,64.67,64.56,64.65,48325.0,63.9705,64.0695,63.9606,64.0497,48325.0
2016-11-28 12:00:00,64.67,64.72,64.57,64.67,96789.0,64.0695,64.1191,63.9705,64.0695,96789.0
2016-11-28 12:05:00,64.69,64.85,64.64,64.75,68929.0,64.0894,64.2479,64.0398,64.1488,68929.0
2016-11-28 12:10:00,64.76,64.83,64.69,64.76,103474.0,64.1587,64.2281,64.0894,64.1587,103474.0
2016-11-28 12:15:00,64.75,64.82,64.69,64.81,38670.0,64.1488,64.2182,64.0894,64.2082,38670.0
2016-11-28 12:20:00,64.81,64.81,64.76,64.81,25004.0,64.2082,64.2082,64.1587,64.2082,25004.0
2016-11-28 12:25:00,64.81,64.87,64.75,64.85,30438.0,64.2082,64.2677,64.1488,64.2479,30438.0
2016-11-28 12:30:00,64.87,64.97,64.81,64.93,74213.0,64.2677,64.3668,64.2082,64.3271,74213.0
2016-11-28 12:35:00,64.94,65.04,64.93,64.99,37015.0,64.337,64.4361,64.3271,64.3866,37015.0
2016-11-28 12:40:00,64.99,64.99,64.79,64.79,34416.0,64.3866,64.3866,64.1884,64.1884,34416.0
2016-11-28 12:45:00,64.8,64.88,64.8,64.82,20841.0,64.1983,64.2776,64.1983,64.2182,20841.0
2016-11-28 12:50:00,64.82,64.82,64.67,64.71,21110.0,64.2182,64.2182,64.0695,64.1092,21110.0
2016-11-28 12:55:00,64.71,64.81,64.69,64.79,42417.0,64.1092,64.2082,64.0894,64.1884,42417.0
2016-11-28 13:00:00,64.79,64.81,64.72,64.74,45192.0,64.1884,64.2082,64.1191,64.1389,45192.0
2016-11-28 13:05:00,64.73,64.85,64.72,64.79,13915.0,64.129,64.2479,64.1191,64.1884,13915.0
2016-11-28 13:10:00,64.8,64.98,64.8,64.98,18196.0,64.1983,64.3767,64.1983,64.3767,18196.0
2016-11-28 13:15:00,64.97,64.98,64.9,64.91,21557.0,64.3668,64.3767,64.2974,64.3073,21557.0
2016-11-28 13:20:00,64.93,65.1,64.93,65.03,33237.0,64.3271,64.4956,64.3271,64.4262,33237.0
2016-11-28 13:25:00,65.05,65.09,64.97,65.05,20514.0,64.446,64.4856,64.3668,64.446,20514.0
2016-11-28 13:30:00,65.04,65.05,64.84,64.85,101348.0,64.4361,64.446,64.238,64.2479,101348.0
2016-11-28 13:35:00,64.88,64.88,64.73,64.76,37117.0,64.2776,64.2776,64.129,64.1587,37117.0
2016-11-28 13:40:00,64.78,64.84,64.76,64.8,6900.0,64.1785,64.238,64.1587,64.1983,6900.0
2016-11-28 13:45:00,64.78,64.88,64.78,64.87,7293.0,64.1785,64.2776,64.1785,64.2677,7293.0
2016-11-28 13:50:00,64.88,64.88,64.8,64.82,61836.0,64.2776,64.2776,64.1983,64.2182,61836.0
2016-11-28 13:55:00,64.83,64.86,64.71,64.76,241620.0,64.2281,64.2578,64.1092,64.1587,241620.0
2016-11-28 14:00:00,64.76,64.84,64.73,64.73,183212.0,64.1587,64.238,64.129,64.129,183212.0
2016-11-28 14:05:00,64.76,64.79,64.66,64.68,22601.0,64.1587,64.1884,64.0596,64.0795,22601.0
2016-11-28 14:10:00,64.67,64.7,64.63,64.65,32623.0,64.0695,64.0993,64.0299,64.0497,32623.0
2016-11-28 14:15:00,64.65,64.77,64.65,64.76,26285.0,64.0497,64.1686,64.0497,64.1587,26285.0
2016-11-28 14:20:00,64.76,64.77,64.68,64.71,16227.0,64.1587,64.1686,64.0795,64.1092,16227.0
2016-11-28 14:25:00,64.7,64.74,64.68,64.68,11978.0,64.0993,64.1389,64.0795,64.0795,11978.0
2016-11-28 14:30:00,64.68,64.72,64.67,64.7,21549.0,64.0795,64.1191,64.0695,64.0993,21549.0
2016-11-28 14:35:00,64.68,64.68,64.58,64.58,57671.0,64.0795,64.0795,63.9804,63.9804,57671.0
2016-11-28 14:40:00,64.59,64.63,64.54,64.55,45842.0,63.9903,64.0299,63.9408,63.9507,45842.0
2016-11-28 14:45:00,64.56,64.62,64.55,64.59,52397.0,63.9606,64.02,63.9507,63.9903,52397.0
2016-11-28 14:50:00,64.58,64.58,64.5,64.56,63737.0,63.9804,63.9804,63.9011,63.9606,63737.0
2016-11-28 14:55:00,64.56,64.58,64.5,64.58,56389.0,63.9606,63.9804,63.9011,63.9804,56389.0
2016-11-28 15:00:00,64.59,64.69,64.54,64.69,66681.0,63.9903,64.0894,63.9408,64.0894,66681.0
2016-11-28 15:05:00,64.69,64.76,64.68,64.72,60522.0,64.0894,64.1587,64.0795,64.1191,60522.0
2016-11-28 15:10:00,64.73,64.77,64.72,64.77,35269.0,64.129,64.1686,64.1191,64.1686,35269.0
2016-11-28 15:15:00,64.75,64.75,64.64,64.66,39802.0,64.1488,64.1488,64.0398,64.0596,39802.0
2016-11-28 15:20:00,64.65,64.65,64.57,64.63,66168.0,64.0497,64.0497,63.9705,64.0299,66168.0
2016-11-28 15:25:00,64.64,64.65,64.52,64.52,46482.0,64.0398,64.0497,63.9209,63.9209,46482.0
2016-11-28 15:30:00,64.54,64.6,64.5,64.53,79115.0,63.9408,64.0002,63.9011,63.9308,79115.0
2016-11-28 15:35:00,64.54,64.55,64.4,64.4,95413.0,63.9408,63.9507,63.8021,63.8021,95413.0
2016-11-28 15:40:00,64.4,64.43,64.32,64.34,114488.0,63.8021,63.8318,63.7228,63.7426,114488.0
2016-11-28 15:45:00,64.34,64.43,64.27,64.29,248578.0,63.7426,63.8318,63.6733,63.6931,248578.0
2016-11-28 15:50:00,64.28,64.33,64.24,64.31,267503.0,63.6832,63.7327,63.6435,63.7129,267503.0
2016-11-28 15:55:00,64.3,64.35,64.26,64.33,150727.0,63.703,63.7525,63.6634,63.7327,150727.0
2016-11-29 09:30:00,64.31,64.74,64.08,64.73,108075.0,63.7129,64.1389,63.485,64.129,108075.0
2016-11-29 09:35:00,64.65,64.71,64.22,64.3,122756.0,64.0497,64.1092,63.6237,63.703,122756.0
2016-11-29 09:40:00,64.27,64.33,63.97,64.08,94176.0,63.6733,63.7327,63.376,63.485,94176.0
2016-11-29 09:45:00,64.07,64.07,63.68,63.71,66809.0,63.4751,63.4751,63.0887,63.1185,66809.0
2016-11-29 09:50:00,63.73,64.12,63.68,64.06,128392.0,63.1383,63.5247,63.0887,63.4652,128392.0
2016-11-29 09:55:00,63.99,64.15,63.88,64.13,64586.0,63.3959,63.5544,63.2869,63.5346,64586.0
2016-11-29 10:00:00,64.17,64.29,64.07,64.12,11900.0,63.5742,63.6931,63.4751,63.5247,11900.0
2016-11-29 10:05:00,64.08,64.39,64.08,64.39,56758.0,63.485,63.7921,63.485,63.7921,56758.0
2016-11-29 10:10:00,64.37,64.53,64.28,64.47,53173.0,63.7723,63.9308,63.6832,63.8714,53173.0
2016-11-29 10:15:00,64.47,64.86,64.44,64.81,134388.0,63.8714,64.2578,63.8417,64.2082,134388.0
2016-11-29 10:20:00,64.82,64.83,64.64,64.67,133819.0,64.2182,64.2281,64.0398,64.0695,133819.0
2016-11-29 10:25:00,64.64,64.75,64.52,64.66,70069.0,64.0398,64.1488,63.9209,64.0596,70069.0
2016-11-29 10:30:00,64.66,64.82,64.65,64.73,24327.0,64.0596,64.2182,64.0497,64.129,24327.0
2016-11-29 10:35:00,64.7,64.7,64.43,64.5,22984.0,64.0993,64.0993,63.8318,63.9011,22984.0
2016-11-29 10:40:00,64.53,64.7,64.53,64.65,27699.0,63.9308,64.0993,63.9308,64.0497,27699.0
2016-11-29 10:45:00,64.62,64.68,64.54,64.63,20957.0,64.02,64.0795,63.9408,64.0299,20957.0
2016-11-29 10:50:00,64.64,64.65,64.58,64.62,6188.0,64.0398,64.0497,63.9804,64.02,6188.0
2016-11-29 10:55:00,64.65,64.69,64.59,64.66,22340.0,64.0497,64.0894,63.9903,64.0596,22340.0
2016-11-29 11:00:00,64.66,64.69,64.49,64.59,28632.0,64.0596,64.0894,63.8912,63.9903,28632.0
2016-11-29 11:05:00,64.6,64.83,64.6,64.8,31556.0,64.0002,64.2281,64.0002,64.1983,31556.0
2016-11-29 11:10:00,64.79,64.79,64.66,64.7,11511.0,64.1884,64.1884,64.0596,64.0993,11511.0
2016-11-29 11:15:00,64.71,64.72,64.56,64.63,29212.0,64.1092,64.1191,63.9606,64.0299,29212.0
2016-11-29 11:20:00,64.62,64.62,64.47,64.54,9340.0,64.02,64.02,63.8714,63.9408,9340.0
2016-11-29 11:25:00,64.56,64.73,64.55,64.69,29531.0,63.9606,64.129,63.9507,64.0894,29531.0
2016-11-29 11:30:00,64.67,64.85,64.63,64.8,34893.0,64.0695,64.2479,64.0299,64.1983,34893.0
2016-11-29 11:35:00,64.83,64.91,64.76,64.84,53340.0,64.2281,64.3073,64.1587,64.238,53340.0
2016-11-29 11:40:00,64.86,64.91,64.74,64.86,46629.0,64.2578,64.3073,64.1389,64.2578,46629.0
2016-11-29 11:45:00,64.85,64.93,64.81,64.91,17313.0,64.2479,64.3271,64.2082,64.3073,17313.0
2016-11-29 11:50:00,64.91,65.1,64.9,65.1,131278.0,64.3073,64.4956,64.2974,64.4956,131278.0
2016-11-29 11:55:00,65.13,65.16,65.0,65.01,67025.0,64.5253,64.555,64.3965,64.4064,67025.0
2016-11-29 12:00:00,65.0,65.04,64.94,65.02,53400.0,64.3965,64.4361,64.337,64.4163,53400.0
2016-11-29 12:05:00,65.04,65.06,64.9,64.99,25128.0,64.4361,64.4559,64.2974,64.3866,25128.0
2016-11-29 12:10:00,64.94,65.03,64.91,65.03,35292.0,64.337,64.4262,64.3073,64.4262,35292.0
2016-11-29 12:15:00,65.0,65.03,64.95,64.99,31081.0,64.3965,64.4262,64.3469,64.3866,31081.0
2016-11-29 12:20:00,64.98,65.01,64.95,64.98,7525.0,64.3767,64.4064,64.3469,64.3767,7525.0
2016-11-29 12:25:00,64.99,64.99,64.79,64.91,65892.0,64.3866,64.3866,64.1884,64.3073,65892.0
2016-11-29 12:30:00,64.91,64.91,64.79,64.82,18773.0,64.3073,64.3073,64.1884,64.2182,18773.0
2016-11-29 12:35:00,64.85,64.94,64.85,64.9,12301.0,64.2479,64.337,64.2479,64.2974,12301.0
2016-11-29 12:40:00,64.91,64.99,64.87,64.91,22784.0,64.3073,64.3866,64.2677,64.3073,22784.0
2016-11-29 12:45:00,64.91,65.01,64.91,64.96,29455.0,64.3073,64.4064,64.3073,64.3569,29455.0
2016-11-29 12:50:00,64.96,64.98,64.89,64.92,14979.0,64.3569,64.3767,64.2875,64.3172,14979.0
2016-11-29 12:55:00,64.9,64.92,64.79,64.91,14473.0,64.2974,64.3172,64.1884,64.3073,14473.0
2016-11-29 13:00:00,64.94,64.96,64.86,64.89,12050.0,64.337,64.3569,64.2578,64.2875,12050.0
2016-11-29 13:05:00,64.87,64.87,64.76,64.78,20417.0,64.2677,64.2677,64.1587,64.1785,20417.0
2016-11-29 13:10:00,64.78,64.85,64.78,64.81,9733.0,64.1785,64.2479,64.1785,64.2082,9733.0
2016-11-29 13:15:00,64.83,64.85,64.75,64.79,17511.0,64.2281,64.2479,64.1488,64.1884,17511.0
2016-11-29 13:20:00,64.8,64.89,64.77,64.81,21034.0,64.1983,64.2875,64.1686,64.2082,21034.0
2016-11-29 13:25:00,64.82,64.86,64.77,64.83,17069.0,64.2182,64.2578,64.1686,64.2281,17069.0
2016-11-29 13:30:00,64.87,64.92,64.85,64.9,8528.0,64.2677,64.3172,64.2479,64.2974,8528.0
2016-11-29 13:35:00,64.9,65.01,64.9,64.98,19215.0,64.2974,64.4064,64.2974,64.3767,19215.0
2016-11-29 13:40:00,64.96,64.99,64.86,64.86,17066.0,64.3569,64.3866,64.2578,64.2578,17066.0
2016-11-29 13:45:00,64.85,64.99,64.84,64.98,27459.0,64.2479,64.3866,64.238,64.3767,27459.0
2016-11-29 13:50:00,64.98,65.08,64.96,65.08,63124.0,64.3767,64.4757,64.3569,64.4757,63124.0
2016-11-29 13:55:00,65.08,65.14,65.07,65.07,20251.0,64.4757,64.5352,64.4658,64.4658,20251.0
2016-11-29 14:00:00,65.05,65.16,65.05,65.13,13282.0,64.446,64.555,64.446,64.5253,13282.0
2016-11-29 14:05:00,65.13,65.21,65.13,65.16,16770.0,64.5253,64.6045,64.5253,64.555,16770.0
2016-11-29 14:10:00,65.16,65.25,65.15,65.2,29760.0,64.555,64.6442,64.5451,64.5946,29760.0
2016-11-29 14:15:00,65.23,65.28,65.19,65.2,45316.0,64.6243,64.6739,64.5847,64.5946,45316.0
2016-11-29 14:20:00,65.2,65.27,65.18,65.22,28704.0,64.5946,64.664,64.5748,64.6144,28704.0
2016-11-29 14:25:00,65.23,65.24,65.09,65.1,65178.0,64.6243,64.6343,64.4856,64.4956,65178.0
2016-11-29 14:30:00,65.09,65.16,65.06,65.06,150098.0,64.4856,64.555,64.4559,64.4559,150098.0
2016-11-29 14:35:00,65.06,65.15,65.03,65.1,38731.0,64.4559,64.5451,64.4262,64.4956,38731.0
2016-11-29 14:40:00,65.12,65.16,65.06,65.12,22692.0,64.5154,64.555,64.4559,64.5154,22692.0
2016-11-29 14:45:00,65.11,65.13,65.05,65.06,26550.0,64.5055,64.5253,64.446,64.4559,26550.0
2016-11-29 14:50:00,65.06,65.06,64.94,64.99,21337.0,64.4559,64.4559,64.337,64.3866,21337.0
2016-11-29 14:55:00,65.0,65.02,64.91,64.91,43306.0,64.3965,64.4163,64.3073,64.3073,43306.0
2016-11-29 15:00:00,64.91,64.94,64.72,64.75,45129.0,64.3073,64.337,64.1191,64.1488,45129.0
2016-11-29 15:05:00,64.77,64.83,64.61,64.63,61442.0,64.1686,64.2281,64.0101,64.0299,61442.0
2016-11-29 15:10:00,64.6,64.75,64.6,64.71,28608.0,64.0002,64.1488,64.0002,64.1092,28608.0
2016-11-29 15:15:00,64.72,64.76,64.63,64.67,50734.0,64.1191,64.1587,64.0299,64.0695,50734.0
2016-11-29 15:20:00,64.65,64.87,64.64,64.87,85284.0,64.0497,64.2677,64.0398,64.2677,85284.0
2016-11-29 15:25:00,64.85,64.92,64.82,64.86,64673.0,64.2479,64.3172,64.2182,64.2578,64673.0
2016-11-29 15:30:00,64.85,64.85,64.74,64.79,66331.0,64.2479,64.2479,64.1389,64.1884,66331.0
2016-11-29 15:35:00,64.78,64.79,64.62,64.62,34023.0,64.1785,64.1884,64.02,64.02,34023.0
2016-11-29 15:40:00,64.63,64.71,64.61,64.64,51806.0,64.0299,64.1092,64.0101,64.0398,51806.0
2016-11-29 15:45:00,64.64,64.65,64.53,64.54,64984.0,64.0398,64.0497,63.9308,63.9408,64984.0
2016-11-29 15:50:00,64.53,64.6,64.51,64.54,108367.0,63.9308,64.0002,63.911,63.9408,108367.0
2016-11-29 15:55:00,64.54,64.6,64.5,64.56,259831.0,63.9408,64.0002,63.9011,63.9606,259831.0
2016-11-30 09:30:00,64.88,64.94,64.61,64.74,78064.0,64.2776,64.337,64.0101,64.1389,78064.0
2016-11-30 09:35:00,64.76,64.79,64.53,64.58,30244.0,64.1587,64.1884,63.9308,63.9804,30244.0
2016-11-30 09:40:00,64.62,64.7,64.36,64.48,58808.0,64.02,64.0993,63.7624,63.8813,58808.0
2016-11-30 09:45:00,64.51,64.51,64.12,64.17,109430.0,63.911,63.911,63.5247,63.5742,109430.0
2016-11-30 09:50:00,64.14,64.16,63.9,64.07,81829.0,63.5445,63.5643,63.3067,63.4751,81829.0
2016-11-30 09:55:00,64.08,64.18,64.01,64.11,64454.0,63.485,63.5841,63.4157,63.5147,64454.0
2016-11-30 10:00:00,64.14,64.36,64.13,64.35,32998.0,63.5445,63.7624,63.5346,63.7525,32998.0
2016-11-30 10:05:00,64.36,64.66,64.35,64.63,49516.0,63.7624,64.0596,63.7525,64.0299,49516.0
2016-11-30 10:10:00,64.64,64.67,64.05,64.08,49559.0,64.0398,64.0695,63.4553,63.485,49559.0
2016-11-30 10:15:00,64.08,64.2,64.0,64.09,102018.0,63.485,63.6039,63.4058,63.4949,102018.0
2016-11-30 10:20:00,64.09,64.2,63.87,63.87,104475.0,63.4949,63.6039,63.277,63.277,104475.0
2016-11-30 10:25:00,63.88,63.98,63.87,63.97,41172.0,63.2869,63.386,63.277,63.376,41172.0
2016-11-30 10:30:00,63.96,63.96,63.85,63.94,40924.0,63.3661,63.3661,63.2572,63.3463,40924.0
2016-11-30 10:35:00,63.95,64.13,63.94,64.08,55120.0,63.3562,63.5346,63.3463,63.485,55120.0
2016-11-30 10:40:00,64.08,64.17,63.97,64.12,31346.0,63.485,63.5742,63.376,63.5247,31346.0
2016-11-30 10:45:00,64.11,64.13,63.98,64.05,21650.0,63.5147,63.5346,63.386,63.4553,21650.0
2016-11-30 10:50:00,64.08,64.15,64.03,64.14,25100.0,63.485,63.5544,63.4355,63.5445,25100.0
2016-11-30 10:55:00,64.16,64.19,64.03,64.05,26713.0,63.5643,63.594,63.4355,63.4553,26713.0
2016-11-30 11:00:00,64.05,64.16,64.05,64.1,14234.0,63.4553,63.5643,63.4553,63.5048,14234.0
2016-11-30 11:05:00,64.13,64.28,64.12,64.21,16252.0,63.5346,63.6832,63.5247,63.6138,16252.0
2016-11-30 11:10:00,64.24,64.28,64.11,64.11,21967.0,63.6435,63.6832,63.5147,63.5147,21967.0
2016-11-30 11:15:00,64.13,64.17,64.07,64.08,9285.0,63.5346,63.5742,63.4751,63.485,9285.0
2016-11-30 11:20:00,64.07,64.08,63.97,64.07,13481.0,63.4751,63.485,63.376,63.4751,13481.0
2016-11-30 11:25:00,64.04,64.04,63.89,63.91,35142.0,63.4454,63.4454,63.2968,63.3166,35142.0
2016-11-30 11:30:00,63.9,63.94,63.8,63.86,78181.0,63.3067,63.3463,63.2076,63.2671,78181.0
2016-11-30 11:35:00,63.84,63.86,63.73,63.78,37712.0,63.2473,63.2671,63.1383,63.1878,37712.0
2016-11-30 11:40:00,63.77,63.78,63.55,63.56,55046.0,63.1779,63.1878,62.9599,62.9699,55046.0
2016-11-30 11:45:00,63.57,63.62,63.5,63.58,53395.0,62.9798,63.0293,62.9104,62.9897,53395.0
2016-11-30 11:50:00,63.57,63.62,63.48,63.58,60489.0,62.9798,63.0293,62.8906,62.9897,60489.0
2016-11-30 11:55:00,63.57,63.61,63.47,63.5,18570.0,62.9798,63.0194,62.8807,62.9104,18570.0
2016-11-30 12:00:00,63.52,63.58,63.44,63.45,39253.0,62.9302,62.9897,62.851,62.8609,39253.0
2016-11-30 12:05:00,63.47,63.57,63.43,63.53,43590.0,62.8807,62.9798,62.8411,62.9401,43590.0
2016-11-30 12:10:00,63.53,63.57,63.45,63.45,22371.0,62.9401,62.9798,62.8609,62.8609,22371.0
2016-11-30 12:15:00,63.45,63.51,63.42,63.45,27067.0,62.8609,62.9203,62.8312,62.8609,27067.0
2016-11-30 12:20:00,63.43,63.43,63.07,63.08,77494.0,62.8411,62.8411,62.4844,62.4943,77494.0
2016-11-30 12:25:00,63.07,63.07,62.72,62.92,256514.0,62.4844,62.4844,62.1377,62.3358,256514.0
2016-11-30 12:30:00,62.91,62.91,62.76,62.87,86583.0,62.3259,62.3259,62.1773,62.2863,86583.0
2016-11-30 12:35:00,62.91,63.08,62.9,63.01,130309.0,62.3259,62.4943,62.316,62.425,130309.0
2016-11-30 12:40:00,63.01,63.1,63.0,63.01,34791.0,62.425,62.5141,62.4151,62.425,34791.0
2016-11-30 12:45:00,63.01,63.09,63.0,63.08,41781.0,62.425,62.5042,62.4151,62.4943,41781.0
2016-11-30 12:50:00,63.07,63.07,62.96,62.99,50121.0,62.4844,62.4844,62.3754,62.4051,50121.0
2016-11-30 12:55:00,62.99,63.17,62.99,63.12,47883.0,62.4051,62.5835,62.4051,62.5339,47883.0
2016-11-30 13:00:00,63.12,63.17,63.08,63.09,26466.0,62.5339,62.5835,62.4943,62.5042,26466.0
2016-11-30 13:05:00,63.08,63.12,63.05,63.09,40559.0,62.4943,62.5339,62.4646,62.5042,40559.0
2016-11-30 13:10:00,63.06,63.17,63.04,63.17,25052.0,62.4745,62.5835,62.4547,62.5835,25052.0
2016-11-30 13:15:00,63.17,63.25,63.16,63.17,34485.0,62.5835,62.6627,62.5736,62.5835,34485.0
2016-11-30 13:20:00,63.16,63.19,63.1,63.13,23789.0,62.5736,62.6033,62.5141,62.5438,23789.0
2016-11-30 13:25:00,63.12,63.22,63.12,63.2,36286.0,62.5339,62.633,62.5339,62.6132,36286.0
2016-11-30 13:30:00,63.21,63.23,63.15,63.16,125791.0,62.6231,62.6429,62.5637,62.5736,125791.0
2016-11-30 13:35:00,63.17,63.25,63.17,63.22,62595.0,62.5835,62.6627,62.5835,62.633,62595.0
2016-11-30 13:40:00,63.24,63.25,63.11,63.11,28512.0,62.6528,62.6627,62.524,62.524,28512.0
2016-11-30 13:45:00,63.1,63.17,63.08,63.13,13464.0,62.5141,62.5835,62.4943,62.5438,13464.0
2016-11-30 13:50:00,63.15,63.17,63.11,63.13,11357.0,62.5637,62.5835,62.524,62.5438,11357.0
2016-11-30 13:55:00,63.15,63.24,63.1,63.22,67435.0,62.5637,62.6528,62.5141,62.633,67435.0
2016-11-30 14:00:00,63.23,63.23,63.16,63.17,63129.0,62.6429,62.6429,62.5736,62.5835,63129.0
2016-11-30 14:05:00,63.18,63.19,63.05,63.08,20835.0,62.5934,62.6033,62.4646,62.4943,20835.0
2016-11-30 14:10:00,63.1,63.12,62.93,62.95,49229.0,62.5141,62.5339,62.3457,62.3655,49229.0
2016-11-30 14:15:00,62.95,62.99,62.9,62.92,28043.0,62.3655,62.4051,62.316,62.3358,28043.0
2016-11-30 14:20:00,62.92,62.93,62.87,62.89,81784.0,62.3358,62.3457,62.2863,62.3061,81784.0
2016-11-30 14:25:00,62.87,62.88,62.79,62.84,75032.0,62.2863,62.2962,62.207,62.2565,75032.0
2016-11-30 14:30:00,62.86,62.86,62.77,62.77,25346.0,62.2764,62.2764,62.1872,62.1872,25346.0
2016-11-30 14:35:00,62.76,62.82,62.72,62.74,57301.0,62.1773,62.2367,62.1377,62.1575,57301.0
2016-11-30 14:40:00,62.74,62.79,62.68,62.7,49207.0,62.1575,62.207,62.098,62.1178,49207.0
2016-11-30 14:45:00,62.72,62.79,62.72,62.79,42524.0,62.1377,62.207,62.1377,62.207,42524.0
2016-11-30 14:50:00,62.79,62.87,62.79,62.84,59941.0,62.207,62.2863,62.207,62.2565,59941.0
2016-11-30 14:55:00,62.83,62.93,62.82,62.9,24976.0,62.2466,62.3457,62.2367,62.316,24976.0
2016-11-30 15:00:00,62.87,62.9,62.81,62.82,16398.0,62.2863,62.316,62.2268,62.2367,16398.0
2016-11-30 15:05:00,62.82,62.9,62.81,62.84,24805.0,62.2367,62.316,62.2268,62.2565,24805.0
2016-11-30 15:10:00,62.85,62.87,62.75,62.77,51504.0,62.2664,62.2863,62.1674,62.1872,51504.0
2016-11-30 15:15:00,62.8,62.88,62.77,62.77,21165.0,62.2169,62.2962,62.1872,62.1872,21165.0
2016-11-30 15:20:00,62.78,62.82,62.75,62.8,28051.0,62.1971,62.2367,62.1674,62.2169,28051.0
2016-11-30 15:25:00,62.81,62.94,62.81,62.93,36340.0,62.2268,62.3556,62.2268,62.3457,36340.0
2016-11-30 15:30:00,62.93,62.93,62.82,62.82,39271.0,62.3457,62.3457,62.2367,62.2367,39271.0
2016-11-30 15:35:00,62.82,62.86,62.81,62.83,56525.0,62.2367,62.2764,62.2268,62.2466,56525.0
2016-11-30 15:40:00,62.82,62.86,62.81,62.83,42353.0,62.2367,62.2764,62.2268,62.2466,42353.0
2016-11-30 15:45:00,62.82,62.85,62.79,62.84,114880.0,62.2367,62.2664,62.207,62.2565,114880.0
2016-11-30 15:50:00,62.83,62.84,62.71,62.83,244446.0,62.2466,62.2565,62.1277,62.2466,244446.0
2016-11-30 15:55:00,62.83,62.84,62.64,62.66,281541.0,62.2466,62.2565,62.0584,62.0782,281541.0
2016-12-01 09:30:00,63.1,63.35,62.68,63.1,295207.0,62.5141,62.7618,62.098,62.5141,295207.0
2016-12-01 09:35:00,63.03,63.13,62.64,62.82,213212.0,62.4448,62.5438,62.0584,62.2367,213212.0
2016-12-01 09:40:00,62.75,62.99,62.68,62.88,157664.0,62.1674,62.4051,62.098,62.2962,157664.0
2016-12-01 09:45:00,62.89,63.08,62.8,62.87,546252.0,62.3061,62.4943,62.2169,62.2863,546252.0
2016-12-01 09:50:00,62.87,62.92,62.47,62.47,205382.0,62.2863,62.3358,61.89,61.89,205382.0
2016-12-01 09:55:00,62.45,62.64,62.33,62.55,82432.0,61.8702,62.0584,61.7513,61.9692,82432.0
2016-12-01 10:00:00,62.54,62.81,62.52,62.56,133614.0,61.9593,62.2268,61.9395,61.9791,133614.0
2016-12-01 10:05:00,62.52,62.58,62.28,62.42,124380.0,61.9395,61.999,61.7017,61.8404,124380.0
2016-12-01 10:10:00,62.41,62.42,62.15,62.19,47767.0,61.8305,61.8404,61.5729,61.6126,47767.0
2016-12-01 10:15:00,62.22,62.27,62.08,62.16,147155.0,61.6423,61.6918,61.5036,61.5828,147155.0
2016-12-01 10:20:00,62.16,62.21,61.92,61.99,128748.0,61.5828,61.6324,61.3451,61.4144,128748.0
2016-12-01 10:25:00,62.0,62.23,61.98,62.06,40132.0,61.4243,61.6522,61.4045,61.4838,40132.0
2016-12-01 10:30:00,62.0,62.0,61.82,61.93,62357.0,61.4243,61.4243,61.246,61.355,62357.0
2016-12-01 10:35:00,61.9,61.9,61.63,61.7,133010.0,61.3253,61.3253,61.0578,61.1271,133010.0
2016-12-01 10:40:00,61.71,61.81,61.48,61.5,287708.0,61.137,61.2361,60.9092,60.929,287708.0
2016-12-01 10:45:00,61.5,61.51,61.15,61.15,107360.0,60.929,60.9389,60.5822,60.5822,107360.0
2016-12-01 10:50:00,61.13,61.2,61.06,61.18,205957.0,60.5624,60.6318,60.4931,60.6119,205957.0
2016-12-01 10:55:00,61.18,61.52,61.13,61.5,53610.0,60.6119,60.9488,60.5624,60.929,53610.0
2016-12-01 11:00:00,61.5,61.74,61.47,61.72,284611.0,60.929,61.1667,60.8993,61.1469,284611.0
2016-12-01 11:05:00,61.72,61.93,61.6,61.9,39972.0,61.1469,61.355,61.028,61.3253,39972.0
2016-12-01 11:10:00,61.92,61.92,61.5,61.57,73926.0,61.3451,61.3451,60.929,60.9983,73926.0
2016-12-01 11:15:00,61.55,61.61,61.42,61.61,28266.0,60.9785,61.038,60.8497,61.038,28266.0
2016-12-01 11:20:00,61.62,62.02,61.6,61.91,56915.0,61.0479,61.4441,61.028,61.3352,56915.0
2016-12-01 11:25:00,61.96,62.03,61.81,61.93,42808.0,61.3847,61.4541,61.2361,61.355,42808.0
2016-12-01 11:30:00,61.96,62.15,61.92,62.09,72152.0,61.3847,61.5729,61.3451,61.5135,72152.0
2016-12-01 11:35:00,62.09,62.12,61.98,61.98,36526.0,61.5135,61.5432,61.4045,61.4045,36526.0
2016-12-01 11:40:00,62.01,62.14,61.98,61.98,32556.0,61.4342,61.563,61.4045,61.4045,32556.0
2016-12-01 11:45:00,61.99,62.06,61.98,62.05,11556.0,61.4144,61.4838,61.4045,61.4739,11556.0
2016-12-01 11:50:00,62.06,62.12,62.04,62.07,13639.0,61.4838,61.5432,61.464,61.4937,13639.0
2016-12-01 11:55:00,62.05,62.18,61.98,62.18,40544.0,61.4739,61.6027,61.4045,61.6027,40544.0
2016-12-01 12:00:00,62.17,62.24,62.08,62.22,26340.0,61.5928,61.6621,61.5036,61.6423,26340.0
2016-12-01 12:05:00,62.19,62.44,62.19,62.34,73238.0,61.6126,61.8603,61.6126,61.7612,73238.0
2016-12-01 12:10:00,62.31,62.41,62.25,62.4,53505.0,61.7315,61.8305,61.672,61.8206,53505.0
2016-12-01 12:15:00,62.38,62.41,62.35,62.39,119628.0,61.8008,61.8305,61.7711,61.8107,119628.0
2016-12-01 12:20:00,62.4,62.41,62.27,62.27,36014.0,61.8206,61.8305,61.6918,61.6918,36014.0
2016-12-01 12:25:00,62.29,62.36,62.15,62.17,96637.0,61.7116,61.781,61.5729,61.5928,96637.0
2016-12-01 12:30:00,62.15,62.32,62.13,62.24,28680.0,61.5729,61.7414,61.5531,61.6621,28680.0
2016-12-01 12:35:00,62.27,62.29,62.23,62.28,7782.0,61.6918,61.7116,61.6522,61.7017,7782.0
2016-12-01 12:40:00,62.24,62.24,62.15,62.2,19697.0,61.6621,61.6621,61.5729,61.6225,19697.0
2016-12-01 12:45:00,62.21,62.27,62.16,62.17,22840.0,61.6324,61.6918,61.5828,61.5928,22840.0
2016-12-01 12:50:00,62.16,62.35,62.16,62.28,37978.0,61.5828,61.7711,61.5828,61.7017,37978.0
2016-12-01 12:55:00,62.31,62.31,62.15,62.19,43500.0,61.7315,61.7315,61.5729,61.6126,43500.0
2016-12-01 13:00:00,62.19,62.19,61.92,61.92,27778.0,61.6126,61.6126,61.3451,61.3451,27778.0
2016-12-01 13:05:00,61.92,61.94,61.84,61.84,24010.0,61.3451,61.3649,61.2658,61.2658,24010.0
2016-12-01 13:10:00,61.87,62.07,61.87,62.07,17741.0,61.2955,61.4937,61.2955,61.4937,17741.0
2016-12-01 13:15:00,62.05,62.12,62.04,62.08,8500.0,61.4739,61.5432,61.464,61.5036,8500.0
2016-12-01 13:20:00,62.09,62.16,62.01,62.16,13022.0,61.5135,61.5828,61.4342,61.5828,13022.0
2016-12-01 13:25:00,62.15,62.18,62.08,62.1,9885.0,61.5729,61.6027,61.5036,61.5234,9885.0
2016-12-01 13:30:00,62.1,62.19,61.98,62.02,19927.0,61.5234,61.6126,61.4045,61.4441,19927.0
2016-12-01 13:35:00,62.04,62.1,61.99,62.04,38355.0,61.464,61.5234,61.4144,61.464,38355.0
2016-12-01 13:40:00,62.07,62.16,62.07,62.1,4260.0,61.4937,61.5828,61.4937,61.5234,4260.0
2016-12-01 13:45:00,62.08,62.12,61.99,62.05,15829.0,61.5036,61.5432,61.4144,61.4739,15829.0
2016-12-01 13:50:00,62.02,62.03,61.93,61.96,5224.0,61.4441,61.4541,61.355,61.3847,5224.0
2016-12-01 13:55:00,61.97,61.98,61.7,61.7,39764.0,61.3946,61.4045,61.1271,61.1271,39764.0
2016-12-01 14:00:00,61.7,61.75,61.64,61.65,25716.0,61.1271,61.1767,61.0677,61.0776,25716.0
2016-12-01 14:05:00,61.63,61.64,61.5,61.58,50305.0,61.0578,61.0677,60.929,61.0082,50305.0
2016-12-01 14:10:00,61.6,61.6,61.51,61.54,22840.0,61.028,61.028,60.9389,60.9686,22840.0
2016-12-01 14:15:00,61.55,61.98,61.54,61.94,65329.0,60.9785,61.4045,60.9686,61.3649,65329.0
2016-12-01 14:20:00,61.93,61.94,61.72,61.83,45502.0,61.355,61.3649,61.1469,61.2559,45502.0
2016-12-01 14:25:00,61.85,61.87,61.61,61.64,65338.0,61.2757,61.2955,61.038,61.0677,65338.0
2016-12-01 14:30:00,61.66,61.79,61.55,61.55,16031.0,61.0875,61.2163,60.9785,60.9785,16031.0
2016-12-01 14:35:00,61.57,61.62,61.35,61.47,133454.0,60.9983,61.0479,60.7804,60.8993,133454.0
2016-12-01 14:40:00,61.44,61.58,61.42,61.56,45179.0,60.8695,61.0082,60.8497,60.9884,45179.0
2016-12-01 14:45:00,61.57,61.6,61.5,61.55,47677.0,60.9983,61.028,60.929,60.9785,47677.0
2016-12-01 14:50:00,61.55,61.56,61.5,61.55,45391.0,60.9785,60.9884,60.929,60.9785,45391.0
2016-12-01 14:55:00,61.55,61.65,61.52,61.61,30491.0,60.9785,61.0776,60.9488,61.038,30491.0
2016-12-01 15:00:00,61.6,61.65,61.55,61.55,64380.0,61.028,61.0776,60.9785,60.9785,64380.0
2016-12-01 15:05:00,61.53,61.53,61.35,61.36,65705.0,60.9587,60.9587,60.7804,60.7903,65705.0
2016-12-01 15:10:00,61.37,61.43,61.33,61.34,49674.0,60.8002,60.8596,60.7606,60.7705,49674.0
2016-12-01 15:15:00,61.37,61.42,61.23,61.23,79286.0,60.8002,60.8497,60.6615,60.6615,79286.0
2016-12-01 15:20:00,61.25,61.26,61.07,61.08,151350.0,60.6813,60.6912,60.503,60.5129,151350.0
2016-12-01 15:25:00,61.09,61.3,61.07,61.29,132338.0,60.5228,60.7308,60.503,60.7209,132338.0
2016-12-01 15:30:00,61.27,61.34,61.23,61.23,45876.0,60.7011,60.7705,60.6615,60.6615,45876.0
2016-12-01 15:35:00,61.23,61.26,61.13,61.2,79984.0,60.6615,60.6912,60.5624,60.6318,79984.0
2016-12-01 15:40:00,61.2,61.33,61.12,61.31,79306.0,60.6318,60.7606,60.5525,60.7407,79306.0
2016-12-01 15:45:00,61.3,61.33,61.17,61.18,72634.0,60.7308,60.7606,60.602,60.6119,72634.0
2016-12-01 15:50:00,61.17,61.26,61.14,61.2,123826.0,60.602,60.6912,60.5723,60.6318,123826.0
2016-12-01 15:55:00,61.2,61.3,61.13,61.17,390848.0,60.6318,60.7308,60.5624,60.602,390848.0
2016-12-02 09:30:00,61.11,61.11,60.6,60.99,248183.0,60.5426,60.5426,60.0373,60.4237,248183.0
2016-12-02 09:35:00,60.98,61.82,60.96,61.78,164266.0,60.4138,61.246,60.394,61.2064,164266.0
2016-12-02 09:40:00,61.81,62.14,61.67,61.76,181440.0,61.2361,61.563,61.0974,61.1866,181440.0
2016-12-02 09:45:00,61.78,62.02,61.74,61.82,119446.0,61.2064,61.4441,61.1667,61.246,119446.0
2016-12-02 09:50:00,61.84,61.84,61.33,61.61,105784.0,61.2658,61.2658,60.7606,61.038,105784.0
2016-12-02 09:55:00,61.59,61.86,61.56,61.84,116134.0,61.0181,61.2856,60.9884,61.2658,116134.0
2016-12-02 10:00:00,61.84,61.86,61.71,61.78,176187.0,61.2658,61.2856,61.137,61.2064,176187.0
2016-12-02 10:05:00,61.78,61.86,61.73,61.79,304765.0,61.2064,61.2856,61.1568,61.2163,304765.0
2016-12-02 10:10:00,61.79,61.8,61.53,61.59,78569.0,61.2163,61.2262,60.9587,61.0181,78569.0
2016-12-02 10:15:00,61.61,61.81,61.5,61.72,127618.0,61.038,61.2361,60.929,61.1469,127618.0
2016-12-02 10:20:00,61.7,61.82,61.68,61.82,51544.0,61.1271,61.246,61.1073,61.246,51544.0
2016-12-02 10:25:00,61.81,61.95,61.76,61.9,112037.0,61.2361,61.3748,61.1866,61.3253,112037.0
2016-12-02 10:30:00,61.9,62.04,61.9,62.0,68393.0,61.3253,61.464,61.3253,61.4243,68393.0
2016-12-02 10:35:00,62.0,62.22,61.99,62.14,280330.0,61.4243,61.6423,61.4144,61.563,280330.0
2016-12-02 10:40:00,62.14,62.61,62.14,62.61,79948.0,61.563,62.0287,61.563,62.0287,79948.0
2016-12-02 10:45:00,62.62,62.67,62.31,62.31,65456.0,62.0386,62.0881,61.7315,61.7315,65456.0
2016-12-02 10:50:00,62.33,62.38,62.09,62.09,100816.0,61.7513,61.8008,61.5135,61.5135,100816.0
2016-12-02 10:55:00,62.1,62.13,62.01,62.11,109911.0,61.5234,61.5531,61.4342,61.5333,109911.0
2016-12-02 11:00:00,62.08,62.16,62.0,62.14,91259.0,61.5036,61.5828,61.4243,61.563,91259.0
2016-12-02 11:05:00,62.15,62.26,62.13,62.23,58943.0,61.5729,61.6819,61.5531,61.6522,58943.0
2016-12-02 11:10:00,62.23,62.25,62.13,62.2,98505.0,61.6522,61.672,61.5531,61.6225,98505.0
2016-12-02 11:15:00,62.21,62.44,62.17,62.41,49170.0,61.6324,61.8603,61.5928,61.8305,49170.0
2016-12-02 11:20:00,62.45,62.46,62.28,62.44,64747.0,61.8702,61.8801,61.7017,61.8603,64747.0
2016-12-02 11:25:00,62.41,62.52,62.35,62.35,82322.0,61.8305,61.9395,61.7711,61.7711,82322.0
2016-12-02 11:30:00,62.38,62.55,62.32,62.39,54457.0,61.8008,61.9692,61.7414,61.8107,54457.0
2016-12-02 11:35:00,62.39,62.45,62.31,62.35,30451.0,61.8107,61.8702,61.7315,61.7711,30451.0
2016-12-02 11:40:00,62.36,62.42,62.27,62.31,41429.0,61.781,61.8404,61.6918,61.7315,41429.0
2016-12-02 11:45:00,62.31,62.39,62.27,62.3,48783.0,61.7315,61.8107,61.6918,61.7215,48783.0
2016-12-02 11:50:00,62.31,62.32,62.04,62.18,81751.0,61.7315,61.7414,61.464,61.6027,81751.0
2016-12-02 11:55:00,62.18,62.25,62.08,62.13,33733.0,61.6027,61.672,61.5036,61.5531,33733.0
2016-12-02 12:00:00,62.13,62.37,62.13,62.24,62222.0,61.5531,61.7909,61.5531,61.6621,62222.0
2016-12-02 12:05:00,62.22,62.33,62.2,62.29,63587.0,61.6423,61.7513,61.6225,61.7116,63587.0
2016-12-02 12:10:00,62.3,62.31,62.2,62.27,31057.0,61.7215,61.7315,61.6225,61.6918,31057.0
2016-12-02 12:15:00,62.27,62.47,62.27,62.47,38051.0,61.6918,61.89,61.6918,61.89,38051.0
2016-12-02 12:20:00,62.47,62.48,62.36,62.38,42227.0,61.89,61.8999,61.781,61.8008,42227.0
2016-12-02 12:25:00,62.39,62.48,62.33,62.37,34774.0,61.8107,61.8999,61.7513,61.7909,34774.0
2016-12-02 12:30:00,62.34,62.34,62.22,62.34,55516.0,61.7612,61.7612,61.6423,61.7612,55516.0
2016-12-02 12:35:00,62.35,62.35,62.16,62.25,36903.0,61.7711,61.7711,61.5828,61.672,36903.0
2016-12-02 12:40:00,62.29,62.36,62.25,62.3,52185.0,61.7116,61.781,61.672,61.7215,52185.0
2016-12-02 12:45:00,62.3,62.44,62.3,62.31,88760.0,61.7215,61.8603,61.7215,61.7315,88760.0
2016-12-02 12:50:00,62.3,62.44,62.3,62.43,97221.0,61.7215,61.8603,61.7215,61.8503,97221.0
2016-12-02 12:55:00,62.43,62.51,62.37,62.38,118920.0,61.8503,61.9296,61.7909,61.8008,118920.0
2016-12-02 13:00:00,62.37,62.42,62.25,62.35,148918.0,61.7909,61.8404,61.672,61.7711,148918.0
2016-12-02 13:05:00,62.34,62.36,62.24,62.3,107544.0,61.7612,61.781,61.6621,61.7215,107544.0
2016-12-02 13:10:00,62.3,62.35,62.14,62.16,162099.0,61.7215,61.7711,61.563,61.5828,162099.0
2016-12-02 13:15:00,62.16,62.3,62.16,62.29,80317.0,61.5828,61.7215,61.5828,61.7116,80317.0
2016-12-02 13:20:00,62.28,62.3,62.17,62.19,75986.0,61.7017,61.7215,61.5928,61.6126,75986.0
2016-12-02 13:25:00,62.2,62.26,62.11,62.14,97732.0,61.6225,61.6819,61.5333,61.563,97732.0
2016-12-02 13:30:00,62.15,62.21,62.11,62.17,106854.0,61.5729,61.6324,61.5333,61.5928,106854.0
2016-12-02 13:35:00,62.16,62.25,62.12,62.21,76400.0,61.5828,61.672,61.5432,61.6324,76400.0
2016-12-02 13:40:00,62.2,62.23,62.11,62.17,110266.0,61.6225,61.6522,61.5333,61.5928,110266.0
2016-12-02 13:45:00,62.17,62.18,62.07,62.11,101029.0,61.5928,61.6027,61.4937,61.5333,101029.0
2016-12-02 13:50:00,62.11,62.2,62.11,62.17,79529.0,61.5333,61.6225,61.5333,61.5928,79529.0
2016-12-02 13:55:00,62.18,62.38,62.18,62.29,91047.0,61.6027,61.8008,61.6027,61.7116,91047.0
2016-12-02 14:00:00,62.29,62.34,62.27,62.31,63177.0,61.7116,61.7612,61.6918,61.7315,63177.0
2016-12-02 14:05:00,62.32,62.32,62.23,62.25,74286.0,61.7414,61.7414,61.6522,61.672,74286.0
2016-12-02 14:10:00,62.24,62.26,62.17,62.23,134038.0,61.6621,61.6819,61.5928,61.6522,134038.0
2016-12-02 14:15:00,62.23,62.25,62.2,62.23,97669.0,61.6522,61.672,61.6225,61.6522,97669.0
2016-12-02 14:20:00,62.23,62.25,62.15,62.16,100519.0,61.6522,61.672,61.5729,61.5828,100519.0
2016-12-02 14:25:00,62.15,62.15,62.06,62.11,72178.0,61.5729,61.5729,61.4838,61.5333,72178.0
2016-12-02 14:30:00,62.1,62.17,62.07,62.15,76691.0,61.5234,61.5928,61.4937,61.5729,76691.0
2016-12-02 14:35:00,62.15,62.24,62.15,62.18,84005.0,61.5729,61.6621,61.5729,61.6027,84005.0
2016-12-02 14:40:00,62.18,62.19,62.06,62.11,96304.0,61.6027,61.6126,61.4838,61.5333,96304.0
2016-12-02 14:45:00,62.11,62.14,62.08,62.11,74929.0,61.5333,61.563,61.5036,61.5333,74929.0
2016-12-02 14:50:00,62.1,62.1,62.02,62.05,92199.0,61.5234,61.5234,61.4441,61.4739,92199.0
2016-12-02 14:55:00,62.04,62.08,61.98,62.02,93382.0,61.464,61.5036,61.4045,61.4441,93382.0
2016-12-02 15:00:00,62.03,62.07,61.91,61.93,164555.0,61.4541,61.4937,61.3352,61.355,164555.0
2016-12-02 15:05:00,61.93,61.95,61.73,61.73,111758.0,61.355,61.3748,61.1568,61.1568,111758.0
2016-12-02 15:10:00,61.73,61.73,61.62,61.66,144434.0,61.1568,61.1568,61.0479,61.0875,144434.0
2016-12-02 15:15:00,61.65,61.79,61.64,61.78,106651.0,61.0776,61.2163,61.0677,61.2064,106651.0
2016-12-02 15:20:00,61.79,61.85,61.78,61.83,133646.0,61.2163,61.2757,61.2064,61.2559,133646.0
2016-12-02 15:25:00,61.83,61.84,61.65,61.73,155152.0,61.2559,61.2658,61.0776,61.1568,155152.0
2016-12-02 15:30:00,61.73,61.84,61.72,61.76,135089.0,61.1568,61.2658,61.1469,61.1866,135089.0
2016-12-02 15:35:00,61.77,61.82,61.73,61.8,150468.0,61.1965,61.246,61.1568,61.2262,150468.0
2016-12-02 15:40:00,61.81,61.85,61.72,61.73,132464.0,61.2361,61.2757,61.1469,61.1568,132464.0
2016-12-02 15:45:00,61.74,61.79,61.7,61.75,98518.0,61.1667,61.2163,61.1271,61.1767,98518.0
2016-12-02 15:50:00,61.75,61.85,61.75,61.84,103508.0,61.1767,61.2757,61.1767,61.2658,103508.0
2016-12-02 15:55:00,61.84,61.85,61.78,61.83,368171.0,61.2658,61.2757,61.2064,61.2559,368171.0
2016-12-05 09:30:00,62.45,62.66,62.11,62.18,305365.0,61.8702,62.0782,61.5333,61.6027,305365.0
2016-12-05 09:35:00,62.17,62.39,61.94,62.01,157215.0,61.5928,61.8107,61.3649,61.4342,157215.0
2016-12-05 09:40:00,62.0,62.31,61.99,62.27,88685.0,61.4243,61.7315,61.4144,61.6918,88685.0
2016-12-05 09:45:00,62.3,62.5,62.24,62.47,83540.0,61.7215,61.9197,61.6621,61.89,83540.0
2016-12-05 09:50:00,62.49,62.71,62.38,62.67,164195.0,61.9098,62.1277,61.8008,62.0881,164195.0
2016-12-05 09:55:00,62.7,63.09,62.7,63.0,195878.0,62.1178,62.5042,62.1178,62.4151,195878.0
2016-12-05 10:00:00,63.0,63.52,62.99,63.51,312927.0,62.4151,62.9302,62.4051,62.9203,312927.0
2016-12-05 10:05:00,63.51,63.65,63.38,63.56,258334.0,62.9203,63.059,62.7915,62.9699,258334.0
2016-12-05 10:10:00,63.56,63.56,63.29,63.52,114079.0,62.9699,62.9699,62.7024,62.9302,114079.0
2016-12-05 10:15:00,63.49,63.52,63.36,63.4,115534.0,62.9005,62.9302,62.7717,62.8113,115534.0
2016-12-05 10:20:00,63.37,63.37,63.24,63.26,165335.0,62.7816,62.7816,62.6528,62.6726,165335.0
2016-12-05 10:25:00,63.25,63.41,63.25,63.33,105636.0,62.6627,62.8212,62.6627,62.742,105636.0
2016-12-05 10:30:00,63.31,63.42,63.26,63.4,135797.0,62.7222,62.8312,62.6726,62.8113,135797.0
2016-12-05 10:35:00,63.4,63.43,63.29,63.43,67947.0,62.8113,62.8411,62.7024,62.8411,67947.0
2016-12-05 10:40:00,63.43,63.43,63.35,63.37,129038.0,62.8411,62.8411,62.7618,62.7816,129038.0
2016-12-05 10:45:00,63.37,63.62,63.37,63.57,199756.0,62.7816,63.0293,62.7816,62.9798,199756.0
2016-12-05 10:50:00,63.57,63.74,63.56,63.62,86466.0,62.9798,63.1482,62.9699,63.0293,86466.0
2016-12-05 10:55:00,63.62,63.71,63.57,63.62,117282.0,63.0293,63.1185,62.9798,63.0293,117282.0
2016-12-05 11:00:00,63.63,63.69,63.41,63.43,142216.0,63.0392,63.0986,62.8212,62.8411,142216.0
2016-12-05 11:05:00,63.42,63.51,63.41,63.47,253852.0,62.8312,62.9203,62.8212,62.8807,253852.0
2016-12-05 11:10:00,63.48,63.55,63.46,63.52,105186.0,62.8906,62.9599,62.8708,62.9302,105186.0
2016-12-05 11:15:00,63.52,63.59,63.47,63.53,37322.0,62.9302,62.9996,62.8807,62.9401,37322.0
2016-12-05 11:20:00,63.52,63.56,63.46,63.46,49317.0,62.9302,62.9699,62.8708,62.8708,49317.0
2016-12-05 11:25:00,63.47,63.5,63.34,63.36,105387.0,62.8807,62.9104,62.7519,62.7717,105387.0
2016-12-05 11:30:00,63.36,63.44,63.31,63.4,54367.0,62.7717,62.851,62.7222,62.8113,54367.0
2016-12-05 11:35:00,63.4,63.46,63.38,63.41,23432.0,62.8113,62.8708,62.7915,62.8212,23432.0
2016-12-05 11:40:00,63.4,63.49,63.31,63.49,56565.0,62.8113,62.9005,62.7222,62.9005,56565.0
2016-12-05 11:45:00,63.47,63.47,63.18,63.19,62771.0,62.8807,62.8807,62.5934,62.6033,62771.0
2016-12-05 11:50:00,63.19,63.3,63.15,63.2,50363.0,62.6033,62.7123,62.5637,62.6132,50363.0
2016-12-05 11:55:00,63.19,63.31,63.17,63.26,101430.0,62.6033,62.7222,62.5835,62.6726,101430.0
2016-12-05 12:00:00,63.27,63.3,63.22,63.24,51800.0,62.6825,62.7123,62.633,62.6528,51800.0
2016-12-05 12:05:00,63.24,63.28,63.22,63.26,62129.0,62.6528,62.6925,62.633,62.6726,62129.0
2016-12-05 12:10:00,63.27,63.37,63.22,63.24,45741.0,62.6825,62.7816,62.633,62.6528,45741.0
2016-12-05 12:15:00,63.24,63.3,63.22,63.23,22758.0,62.6528,62.7123,62.633,62.6429,22758.0
2016-12-05 12:20:00,63.24,63.27,63.15,63.15,55311.0,62.6528,62.6825,62.5637,62.5637,55311.0
2016-12-05 12:25:00,63.15,63.2,63.1,63.11,12407.0,62.5637,62.6132,62.5141,62.524,12407.0
2016-12-05 12:30:00,63.1,63.17,63.07,63.17,46457.0,62.5141,62.5835,62.4844,62.5835,46457.0
2016-12-05 12:35:00,63.17,63.23,63.09,63.19,37492.0,62.5835,62.6429,62.5042,62.6033,37492.0
2016-12-05 12:40:00,63.15,63.31,63.12,63.31,37764.0,62.5637,62.7222,62.5339,62.7222,37764.0
2016-12-05 12:45:00,63.31,63.46,63.31,63.38,25220.0,62.7222,62.8708,62.7222,62.7915,25220.0
2016-12-05 12:50:00,63.37,63.51,63.35,63.36,19416.0,62.7816,62.9203,62.7618,62.7717,19416.0
2016-12-05 12:55:00,63.35,63.53,63.35,63.47,25095.0,62.7618,62.9401,62.7618,62.8807,25095.0
2016-12-05 13:00:00,63.49,63.53,63.41,63.45,23904.0,62.9005,62.9401,62.8212,62.8609,23904.0
2016-12-05 13:05:00,63.45,63.47,63.33,63.35,20256.0,62.8609,62.8807,62.742,62.7618,20256.0
2016-12-05 13:10:00,63.34,63.35,63.13,63.13,15882.0,62.7519,62.7618,62.5438,62.5438,15882.0
2016-12-05 13:15:00,63.13,63.29,63.13,63.17,21706.0,62.5438,62.7024,62.5438,62.5835,21706.0
2016-12-05 13:20:00,63.17,63.24,63.09,63.13,22499.0,62.5835,62.6528,62.5042,62.5438,22499.0
2016-12-05 13:25:00,63.13,63.16,63.0,63.0,36235.0,62.5438,62.5736,62.4151,62.4151,36235.0
2016-12-05 13:30:00,62.99,63.26,62.99,63.17,36024.0,62.4051,62.6726,62.4051,62.5835,36024.0
2016-12-05 13:35:00,63.13,63.14,63.01,63.08,29777.0,62.5438,62.5538,62.425,62.4943,29777.0
2016-12-05 13:40:00,63.1,63.13,63.03,63.07,29386.0,62.5141,62.5438,62.4448,62.4844,29386.0
2016-12-05 13:45:00,63.07,63.09,62.96,62.98,50089.0,62.4844,62.5042,62.3754,62.3952,50089.0
2016-12-05 13:50:00,62.99,63.02,62.89,62.89,31917.0,62.4051,62.4349,62.3061,62.3061,31917.0
2016-12-05 13:55:00,62.88,63.03,62.86,62.99,16672.0,62.2962,62.4448,62.2764,62.4051,16672.0
2016-12-05 14:00:00,62.99,62.99,62.87,62.88,13959.0,62.4051,62.4051,62.2863,62.2962,13959.0
2016-12-05 14:05:00,62.88,62.98,62.86,62.96,19346.0,62.2962,62.3952,62.2764,62.3754,19346.0
2016-12-05 14:10:00,62.96,62.97,62.75,62.75,58833.0,62.3754,62.3853,62.1674,62.1674,58833.0
2016-12-05 14:15:00,62.75,62.81,62.69,62.7,30605.0,62.1674,62.2268,62.1079,62.1178,30605.0
2016-12-05 14:20:00,62.7,62.73,62.52,62.55,117572.0,62.1178,62.1476,61.9395,61.9692,117572.0
2016-12-05 14:25:00,62.55,62.72,62.53,62.69,65660.0,61.9692,62.1377,61.9494,62.1079,65660.0
2016-12-05 14:30:00,62.68,63.01,62.64,62.85,28048.0,62.098,62.425,62.0584,62.2664,28048.0
2016-12-05 14:35:00,62.85,62.92,62.79,62.86,24345.0,62.2664,62.3358,62.207,62.2764,24345.0
2016-12-05 14:40:00,62.86,62.87,62.77,62.81,15726.0,62.2764,62.2863,62.1872,62.2268,15726.0
2016-12-05 14:45:00,62.8,62.85,62.76,62.79,19020.0,62.2169,62.2664,62.1773,62.207,19020.0
2016-12-05 14:50:00,62.79,62.99,62.78,62.79,46571.0,62.207,62.4051,62.1971,62.207,46571.0
2016-12-05 14:55:00,62.78,62.83,62.71,62.74,29872.0,62.1971,62.2466,62.1277,62.1575,29872.0
2016-12-05 15:00:00,62.77,62.91,62.77,62.85,94741.0,62.1872,62.3259,62.1872,62.2664,94741.0
2016-12-05 15:05:00,62.84,62.96,62.79,62.93,19823.0,62.2565,62.3754,62.207,62.3457,19823.0
2016-12-05 15:10:00,62.91,63.07,62.91,62.99,50152.0,62.3259,62.4844,62.3259,62.4051,50152.0
2016-12-05 15:15:00,62.99,63.14,62.99,63.06,52768.0,62.4051,62.5538,62.4051,62.4745,52768.0
2016-12-05 15:20:00,63.05,63.07,62.95,63.04,46862.0,62.4646,62.4844,62.3655,62.4547,46862.0
2016-12-05 15:25:00,63.04,63.08,62.98,63.01,41134.0,62.4547,62.4943,62.3952,62.425,41134.0
2016-12-05 15:30:00,63.01,63.08,62.96,63.06,45944.0,62.425,62.4943,62.3754,62.4745,45944.0
2016-12-05 15:35:00,63.08,63.19,63.04,63.11,66379.0,62.4943,62.6033,62.4547,62.524,66379.0
2016-12-05 15:40:00,63.11,63.18,63.04,63.05,57591.0,62.524,62.5934,62.4547,62.4646,57591.0
2016-12-05 15:45:00,63.05,63.07,63.0,63.01,97843.0,62.4646,62.4844,62.4151,62.425,97843.0
2016-12-05 15:50:00,63.01,63.12,63.0,63.11,102279.0,62.425,62.5339,62.4151,62.524,102279.0
2016-12-05 15:55:00,63.11,63.29,63.06,63.2,244381.0,62.524,62.7024,62.4745,62.6132,244381.0
2016-12-06 09:30:00,63.44,63.54,63.31,63.37,59897.0,62.851,62.95,62.7222,62.7816,59897.0
2016-12-06 09:35:00,63.37,63.37,63.03,63.08,48974.0,62.7816,62.7816,62.4448,62.4943,48974.0
2016-12-06 09:40:00,63.04,63.07,62.73,62.9,46836.0,62.4547,62.4844,62.1476,62.316,46836.0
2016-12-06 09:45:00,62.86,63.04,62.82,62.82,57749.0,62.2764,62.4547,62.2367,62.2367,57749.0
2016-12-06 09:50:00,62.86,63.05,62.85,63.05,27994.0,62.2764,62.4646,62.2664,62.4646,27994.0
2016-12-06 09:55:00,63.02,63.04,62.9,63.03,39727.0,62.4349,62.4547,62.316,62.4448,39727.0
2016-12-06 10:00:00,63.07,63.29,62.99,63.28,54623.0,62.4844,62.7024,62.4051,62.6925,54623.0
2016-12-06 10:05:00,63.27,63.49,63.24,63.42,75433.0,62.6825,62.9005,62.6528,62.8312,75433.0
2016-12-06 10:10:00,63.37,63.37,63.02,63.11,50450.0,62.7816,62.7816,62.4349,62.524,50450.0
2016-12-06 10:15:00,63.13,63.33,63.08,63.15,61215.0,62.5438,62.742,62.4943,62.5637,61215.0
2016-12-06 10:20:00,63.14,63.16,63.01,63.13,37982.0,62.5538,62.5736,62.425,62.5438,37982.0
2016-12-06 10:25:00,63.11,63.14,63.01,63.02,29791.0,62.524,62.5538,62.425,62.4349,29791.0
2016-12-06 10:30:00,63.05,63.28,63.04,63.28,44866.0,62.4646,62.6925,62.4547,62.6925,44866.0
2016-12-06 10:35:00,63.28,63.29,63.15,63.19,12027.0,62.6925,62.7024,62.5637,62.6033,12027.0
2016-12-06 10:40:00,63.19,63.38,63.17,63.34,18625.0,62.6033,62.7915,62.5835,62.7519,18625.0
2016-12-06 10:45:00,63.36,63.4,63.29,63.4,25914.0,62.7717,62.8113,62.7024,62.8113,25914.0
2016-12-06 10:50:00,63.4,63.49,63.36,63.47,26639.0,62.8113,62.9005,62.7717,62.8807,26639.0
2016-12-06 10:55:00,63.45,63.46,63.34,63.44,11770.0,62.8609,62.8708,62.7519,62.851,11770.0
2016-12-06 11:00:00,63.44,63.46,63.35,63.35,14697.0,62.851,62.8708,62.7618,62.7618,14697.0
2016-12-06 11:05:00,63.35,63.42,63.26,63.26,21734.0,62.7618,62.8312,62.6726,62.6726,21734.0
2016-12-06 11:10:00,63.26,63.26,63.0,63.04,42513.0,62.6726,62.6726,62.4151,62.4547,42513.0
2016-12-06 11:15:00,63.05,63.12,62.99,63.1,18679.0,62.4646,62.5339,62.4051,62.5141,18679.0
2016-12-06 11:20:00,63.02,63.02,62.91,63.01,18767.0,62.4349,62.4349,62.3259,62.425,18767.0
2016-12-06 11:25:00,63.0,63.0,62.77,62.78,14015.0,62.4151,62.4151,62.1872,62.1971,14015.0
2016-12-06 11:30:00,62.79,62.86,62.72,62.84,39327.0,62.207,62.2764,62.1377,62.2565,39327.0
2016-12-06 11:35:00,62.82,62.98,62.77,62.84,42572.0,62.2367,62.3952,62.1872,62.2565,42572.0
2016-12-06 11:40:00,62.84,62.88,62.7,62.71,20441.0,62.2565,62.2962,62.1178,62.1277,20441.0
2016-12-06 11:45:00,62.72,62.86,62.68,62.83,83959.0,62.1377,62.2764,62.098,62.2466,83959.0
2016-12-06 11:50:00,62.83,62.93,62.8,62.92,16849.0,62.2466,62.3457,62.2169,62.3358,16849.0
2016-12-06 11:55:00,62.91,63.0,62.87,62.96,12358.0,62.3259,62.4151,62.2863,62.3754,12358.0
2016-12-06 12:00:00,62.95,63.05,62.87,62.99,13963.0,62.3655,62.4646,62.2863,62.4051,13963.0
2016-12-06 12:05:00,63.01,63.07,63.01,63.03,15468.0,62.425,62.4844,62.425,62.4448,15468.0
2016-12-06 12:10:00,63.04,63.07,62.99,63.04,87188.0,62.4547,62.4844,62.4051,62.4547,87188.0
2016-12-06 12:15:00,63.05,63.05,62.95,62.98,5570.0,62.4646,62.4646,62.3655,62.3952,5570.0
2016-12-06 12:20:00,62.97,63.13,62.97,63.13,18045.0,62.3853,62.5438,62.3853,62.5438,18045.0
2016-12-06 12:25:00,63.1,63.17,63.08,63.14,40203.0,62.5141,62.5835,62.4943,62.5538,40203.0
2016-12-06 12:30:00,63.14,63.15,63.08,63.14,6698.0,62.5538,62.5637,62.4943,62.5538,6698.0
2016-12-06 12:35:00,63.16,63.29,63.15,63.17,18719.0,62.5736,62.7024,62.5637,62.5835,18719.0
2016-12-06 12:40:00,63.17,63.26,63.17,63.24,40536.0,62.5835,62.6726,62.5835,62.6528,40536.0
2016-12-06 12:45:00,63.25,63.25,63.17,63.23,6835.0,62.6627,62.6627,62.5835,62.6429,6835.0
2016-12-06 12:50:00,63.21,63.36,63.19,63.33,17823.0,62.6231,62.7717,62.6033,62.742,17823.0
2016-12-06 12:55:00,63.33,63.36,63.24,63.27,9780.0,62.742,62.7717,62.6528,62.6825,9780.0
2016-12-06 13:00:00,63.29,63.38,63.27,63.38,62323.0,62.7024,62.7915,62.6825,62.7915,62323.0
2016-12-06 13:05:00,63.41,63.45,63.32,63.4,14058.0,62.8212,62.8609,62.7321,62.8113,14058.0
2016-12-06 13:10:00,63.41,63.5,63.39,63.45,21727.0,62.8212,62.9104,62.8014,62.8609,21727.0
2016-12-06 13:15:00,63.44,63.51,63.42,63.42,16684.0,62.851,62.9203,62.8312,62.8312,16684.0
2016-12-06 13:20:00,63.43,63.44,63.36,63.39,37795.0,62.8411,62.851,62.7717,62.8014,37795.0
2016-12-06 13:25:00,63.39,63.44,63.38,63.41,15615.0,62.8014,62.851,62.7915,62.8212,15615.0
2016-12-06 13:30:00,63.42,63.54,63.39,63.52,91177.0,62.8312,62.95,62.8014,62.9302,91177.0
2016-12-06 13:35:00,63.49,63.53,63.47,63.5,116915.0,62.9005,62.9401,62.8807,62.9104,116915.0
2016-12-06 13:40:00,63.5,63.61,63.5,63.57,45032.0,62.9104,63.0194,62.9104,62.9798,45032.0
2016-12-06 13:45:00,63.56,63.66,63.5,63.61,58859.0,62.9699,63.0689,62.9104,63.0194,58859.0
2016-12-06 13:50:00,63.61,63.77,63.59,63.71,119494.0,63.0194,63.1779,62.9996,63.1185,119494.0
2016-12-06 13:55:00,63.7,63.79,63.67,63.69,41974.0,63.1086,63.1977,63.0788,63.0986,41974.0
2016-12-06 14:00:00,63.7,63.75,63.65,63.69,27861.0,63.1086,63.1581,63.059,63.0986,27861.0
2016-12-06 14:05:00,63.69,63.74,63.62,63.68,26098.0,63.0986,63.1482,63.0293,63.0887,26098.0
2016-12-06 14:10:00,63.67,63.89,63.67,63.86,64623.0,63.0788,63.2968,63.0788,63.2671,64623.0
2016-12-06 14:15:00,63.86,63.94,63.86,63.94,11333.0,63.2671,63.3463,63.2671,63.3463,11333.0
2016-12-06 14:20:00,63.95,64.1,63.92,64.09,42281.0,63.3562,63.5048,63.3265,63.4949,42281.0
2016-12-06 14:25:00,64.1,64.23,64.08,64.21,59822.0,63.5048,63.6336,63.485,63.6138,59822.0
2016-12-06 14:30:00,64.23,64.25,64.17,64.23,70882.0,63.6336,63.6534,63.5742,63.6336,70882.0
2016-12-06 14:35:00,64.24,64.47,64.24,64.41,214084.0,63.6435,63.8714,63.6435,63.812,214084.0
2016-12-06 14:40:00,64.4,64.42,64.27,64.32,34098.0,63.8021,63.8219,63.6733,63.7228,34098.0
2016-12-06 14:45:00,64.32,64.4,64.25,64.34,38159.0,63.7228,63.8021,63.6534,63.7426,38159.0
2016-12-06 14:50:00,64.35,64.35,64.19,64.21,61500.0,63.7525,63.7525,63.594,63.6138,61500.0
2016-12-06 14:55:00,64.21,64.33,64.1,64.32,151531.0,63.6138,63.7327,63.5048,63.7228,151531.0
2016-12-06 15:00:00,64.31,64.44,64.29,64.36,119555.0,63.7129,63.8417,63.6931,63.7624,119555.0
2016-12-06 15:05:00,64.36,64.37,64.23,64.23,67140.0,63.7624,63.7723,63.6336,63.6336,67140.0
2016-12-06 15:10:00,64.25,64.26,64.13,64.19,162675.0,63.6534,63.6634,63.5346,63.594,162675.0
2016-12-06 15:15:00,64.19,64.3,64.18,64.28,162615.0,63.594,63.703,63.5841,63.6832,162615.0
2016-12-06 15:20:00,64.27,64.34,64.25,64.31,115661.0,63.6733,63.7426,63.6534,63.7129,115661.0
2016-12-06 15:25:00,64.3,64.31,64.2,64.2,100675.0,63.703,63.7129,63.6039,63.6039,100675.0
2016-12-06 15:30:00,64.22,64.47,64.21,64.45,138797.0,63.6237,63.8714,63.6138,63.8516,138797.0
2016-12-06 15:35:00,64.45,64.47,64.27,64.28,70578.0,63.8516,63.8714,63.6733,63.6832,70578.0
2016-12-06 15:40:00,64.28,64.32,64.24,64.25,130595.0,63.6832,63.7228,63.6435,63.6534,130595.0
2016-12-06 15:45:00,64.24,64.44,64.24,64.42,156813.0,63.6435,63.8417,63.6435,63.8219,156813.0
2016-12-06 15:50:00,64.41,64.41,64.23,64.4,134685.0,63.812,63.812,63.6336,63.8021,134685.0
2016-12-06 15:55:00,64.41,64.45,64.36,64.39,191443.0,63.812,63.8516,63.7624,63.7921,191443.0
2016-12-07 09:30:00,62.86,63.38,62.44,63.23,931349.0,62.2764,62.7915,61.8603,62.6429,931349.0
2016-12-07 09:35:00,63.23,63.33,62.41,62.56,443904.0,62.6429,62.742,61.8305,61.9791,443904.0
2016-12-07 09:40:00,62.55,62.59,62.01,62.32,508012.0,61.9692,62.0089,61.4342,61.7414,508012.0
2016-12-07 09:45:00,62.3,62.35,61.6,61.72,336874.0,61.7215,61.7711,61.028,61.1469,336874.0
2016-12-07 09:50:00,61.74,62.09,61.58,62.08,338298.0,61.1667,61.5135,61.0082,61.5036,338298.0
2016-12-07 09:55:00,62.07,62.13,61.72,61.79,183028.0,61.4937,61.5531,61.1469,61.2163,183028.0
2016-12-07 10:00:00,61.82,62.03,61.74,62.01,97250.0,61.246,61.4541,61.1667,61.4342,97250.0
2016-12-07 10:05:00,62.03,62.35,62.03,62.19,127025.0,61.4541,61.7711,61.4541,61.6126,127025.0
2016-12-07 10:10:00,62.17,62.34,62.08,62.16,107189.0,61.5928,61.7612,61.5036,61.5828,107189.0
2016-12-07 10:15:00,62.17,62.17,61.94,62.02,272928.0,61.5928,61.5928,61.3649,61.4441,272928.0
2016-12-07 10:20:00,62.02,62.08,61.9,61.9,223330.0,61.4441,61.5036,61.3253,61.3253,223330.0
2016-12-07 10:25:00,61.91,61.98,61.76,61.78,189954.0,61.3352,61.4045,61.1866,61.2064,189954.0
2016-12-07 10:30:00,61.78,61.78,61.35,61.35,330149.0,61.2064,61.2064,60.7804,60.7804,330149.0
2016-12-07 10:35:00,61.37,61.43,61.03,61.06,535355.0,60.8002,60.8596,60.4633,60.4931,535355.0
2016-12-07 10:40:00,61.07,61.68,61.04,61.68,630526.0,60.503,61.1073,60.4732,61.1073,630526.0
2016-12-07 10:45:00,61.68,61.75,61.27,61.27,137090.0,61.1073,61.1767,60.7011,60.7011,137090.0
2016-12-07 10:50:00,61.29,61.4,61.24,61.31,136336.0,60.7209,60.8299,60.6714,60.7407,136336.0
2016-12-07 10:55:00,61.31,61.36,61.13,61.22,86758.0,60.7407,60.7903,60.5624,60.6516,86758.0
2016-12-07 11:00:00,61.22,61.34,60.96,61.09,209725.0,60.6516,60.7705,60.394,60.5228,209725.0
2016-12-07 11:05:00,61.07,61.11,60.83,60.83,239911.0,60.503,60.5426,60.2652,60.2652,239911.0
2016-12-07 11:10:00,60.81,60.96,60.66,60.83,206969.0,60.2454,60.394,60.0968,60.2652,206969.0
2016-12-07 11:15:00,60.82,60.88,60.75,60.84,314792.0,60.2553,60.3147,60.1859,60.2751,314792.0
2016-12-07 11:20:00,60.81,60.86,60.66,60.71,255944.0,60.2454,60.2949,60.0968,60.1463,255944.0
2016-12-07 11:25:00,60.69,61.17,60.68,61.13,188752.0,60.1265,60.602,60.1166,60.5624,188752.0
2016-12-07 11:30:00,61.15,61.45,61.08,61.28,139082.0,60.5822,60.8794,60.5129,60.711,139082.0
2016-12-07 11:35:00,61.24,61.31,61.14,61.22,71211.0,60.6714,60.7407,60.5723,60.6516,71211.0
2016-12-07 11:40:00,61.22,61.52,61.2,61.45,98273.0,60.6516,60.9488,60.6318,60.8794,98273.0
2016-12-07 11:45:00,61.48,61.71,61.44,61.62,97215.0,60.9092,61.137,60.8695,61.0479,97215.0
2016-12-07 11:50:00,61.63,61.63,61.33,61.54,121203.0,61.0578,61.0578,60.7606,60.9686,121203.0
2016-12-07 11:55:00,61.55,61.58,61.49,61.57,57113.0,60.9785,61.0082,60.9191,60.9983,57113.0
2016-12-07 12:00:00,61.56,61.7,61.54,61.64,96629.0,60.9884,61.1271,60.9686,61.0677,96629.0
2016-12-07 12:05:00,61.66,61.66,61.55,61.59,28085.0,61.0875,61.0875,60.9785,61.0181,28085.0
2016-12-07 12:10:00,61.56,61.6,61.46,61.54,146170.0,60.9884,61.028,60.8893,60.9686,146170.0
2016-12-07 12:15:00,61.54,61.71,61.52,61.7,41675.0,60.9686,61.137,60.9488,61.1271,41675.0
2016-12-07 12:20:00,61.65,61.67,61.44,61.47,52082.0,61.0776,61.0974,60.8695,60.8993,52082.0
2016-12-07 12:25:00,61.46,61.54,61.41,61.54,41355.0,60.8893,60.9686,60.8398,60.9686,41355.0
2016-12-07 12:30:00,61.52,61.57,61.49,61.52,26752.0,60.9488,60.9983,60.9191,60.9488,26752.0
2016-12-07 12:35:00,61.51,61.58,61.5,61.58,32518.0,60.9389,61.0082,60.929,61.0082,32518.0
2016-12-07 12:40:00,61.59,61.6,61.41,61.43,60293.0,61.0181,61.028,60.8398,60.8596,60293.0
2016-12-07 12:45:00,61.43,61.55,61.41,61.52,39140.0,60.8596,60.9785,60.8398,60.9488,39140.0
2016-12-07 12:50:00,61.51,61.52,61.43,61.49,39548.0,60.9389,60.9488,60.8596,60.9191,39548.0
2016-12-07 12:55:00,61.5,61.67,61.47,61.67,68634.0,60.929,61.0974,60.8993,61.0974,68634.0
2016-12-07 13:00:00,61.67,61.93,61.66,61.84,97106.0,61.0974,61.355,61.0875,61.2658,97106.0
2016-12-07 13:05:00,61.86,62.08,61.8,61.84,337717.0,61.2856,61.5036,61.2262,61.2658,337717.0
2016-12-07 13:10:00,61.83,61.97,61.67,61.89,140248.0,61.2559,61.3946,61.0974,61.3154,140248.0
2016-12-07 13:15:00,61.91,62.06,61.91,61.98,80223.0,61.3352,61.4838,61.3352,61.4045,80223.0
2016-12-07 13:20:00,62.01,62.17,61.99,62.05,89697.0,61.4342,61.5928,61.4144,61.4739,89697.0
2016-12-07 13:25:00,62.04,62.05,61.8,61.8,56999.0,61.464,61.4739,61.2262,61.2262,56999.0
2016-12-07 13:30:00,61.77,61.85,61.67,61.7,80743.0,61.1965,61.2757,61.0974,61.1271,80743.0
2016-12-07 13:35:00,61.73,61.82,61.72,61.79,125225.0,61.1568,61.246,61.1469,61.2163,125225.0
2016-12-07 13:40:00,61.81,62.01,61.81,61.85,19409.0,61.2361,61.4342,61.2361,61.2757,19409.0
2016-12-07 13:45:00,61.85,61.96,61.84,61.87,30131.0,61.2757,61.3847,61.2658,61.2955,30131.0
2016-12-07 13:50:00,61.87,62.0,61.83,62.0,60312.0,61.2955,61.4243,61.2559,61.4243,60312.0
2016-12-07 13:55:00,61.97,62.08,61.95,62.01,34137.0,61.3946,61.5036,61.3748,61.4342,34137.0
2016-12-07 14:00:00,62.0,62.01,61.81,61.85,75420.0,61.4243,61.4342,61.2361,61.2757,75420.0
2016-12-07 14:05:00,61.86,61.88,61.72,61.82,159669.0,61.2856,61.3054,61.1469,61.246,159669.0
2016-12-07 14:10:00,61.83,61.91,61.82,61.86,60225.0,61.2559,61.3352,61.246,61.2856,60225.0
2016-12-07 14:15:00,61.87,62.21,61.81,62.2,94683.0,61.2955,61.6324,61.2361,61.6225,94683.0
2016-12-07 14:20:00,62.21,62.25,62.08,62.24,46293.0,61.6324,61.672,61.5036,61.6621,46293.0
2016-12-07 14:25:00,62.24,62.24,62.03,62.08,24393.0,61.6621,61.6621,61.4541,61.5036,24393.0
2016-12-07 14:30:00,62.08,62.19,62.04,62.12,57190.0,61.5036,61.6126,61.464,61.5432,57190.0
2016-12-07 14:35:00,62.15,62.15,61.98,61.99,35499.0,61.5729,61.5729,61.4045,61.4144,35499.0
2016-12-07 14:40:00,62.0,62.03,61.87,61.96,30042.0,61.4243,61.4541,61.2955,61.3847,30042.0
2016-12-07 14:45:00,61.94,62.02,61.84,61.97,46152.0,61.3649,61.4441,61.2658,61.3946,46152.0
2016-12-07 14:50:00,61.95,61.99,61.91,61.92,15026.0,61.3748,61.4144,61.3352,61.3451,15026.0
2016-12-07 14:55:00,61.94,62.01,61.91,61.94,67217.0,61.3649,61.4342,61.3352,61.3649,67217.0
2016-12-07 15:00:00,61.94,61.98,61.75,61.77,185981.0,61.3649,61.4045,61.1767,61.1965,185981.0
2016-12-07 15:05:00,61.79,61.88,61.75,61.78,81411.0,61.2163,61.3054,61.1767,61.2064,81411.0
2016-12-07 15:10:00,61.75,61.91,61.75,61.9,41602.0,61.1767,61.3352,61.1767,61.3253,41602.0
2016-12-07 15:15:00,61.9,62.0,61.89,61.98,77428.0,61.3253,61.4243,61.3154,61.4045,77428.0
2016-12-07 15:20:00,61.97,62.16,61.95,62.06,62539.0,61.3946,61.5828,61.3748,61.4838,62539.0
2016-12-07 15:25:00,62.05,62.07,61.93,61.95,129032.0,61.4739,61.4937,61.355,61.3748,129032.0
2016-12-07 15:30:00,61.97,62.02,61.84,61.88,164687.0,61.3946,61.4441,61.2658,61.3054,164687.0
2016-12-07 15:35:00,61.89,61.96,61.76,61.85,106786.0,61.3154,61.3847,61.1866,61.2757,106786.0
2016-12-07 15:40:00,61.88,61.97,61.87,61.88,72361.0,61.3054,61.3946,61.2955,61.3054,72361.0
2016-12-07 15:45:00,61.88,61.91,61.78,61.79,125902.0,61.3054,61.3352,61.2064,61.2163,125902.0
2016-12-07 15:50:00,61.79,61.81,61.72,61.75,179407.0,61.2163,61.2361,61.1469,61.1767,179407.0
2016-12-07 15:55:00,61.74,61.82,61.7,61.79,255490.0,61.1667,61.246,61.1271,61.2163,255490.0
2016-12-08 09:30:00,61.55,61.71,61.1,61.11,275772.0,60.9785,61.137,60.5327,60.5426,275772.0
2016-12-08 09:35:00,61.12,61.22,60.82,61.0,265859.0,60.5525,60.6516,60.2553,60.4336,265859.0
2016-12-08 09:40:00,61.01,61.16,60.88,61.04,294815.0,60.4435,60.5921,60.3147,60.4732,294815.0
2016-12-08 09:45:00,61.06,61.13,60.83,60.91,262640.0,60.4931,60.5624,60.2652,60.3445,262640.0
2016-12-08 09:50:00,60.91,61.03,60.77,60.8,98369.0,60.3445,60.4633,60.2058,60.2355,98369.0
2016-12-08 09:55:00,60.79,60.82,60.45,60.46,423656.0,60.2256,60.2553,59.8887,59.8986,423656.0
2016-12-08 10:00:00,60.46,60.65,60.41,60.61,178967.0,59.8986,60.0869,59.8491,60.0472,178967.0
2016-12-08 10:05:00,60.6,61.11,60.6,61.0,145279.0,60.0373,60.5426,60.0373,60.4336,145279.0
2016-12-08 10:10:00,60.99,61.16,60.96,61.1,185447.0,60.4237,60.5921,60.394,60.5327,185447.0
2016-12-08 10:15:00,61.13,61.34,61.13,61.23,196160.0,60.5624,60.7705,60.5624,60.6615,196160.0
2016-12-08 10:20:00,61.19,61.42,61.17,61.31,132113.0,60.6219,60.8497,60.602,60.7407,132113.0
2016-12-08 10:25:00,61.3,61.69,61.28,61.45,226349.0,60.7308,61.1172,60.711,60.8794,226349.0
2016-12-08 10:30:00,61.45,61.52,61.3,61.36,47976.0,60.8794,60.9488,60.7308,60.7903,47976.0
2016-12-08 10:35:00,61.37,61.54,61.31,61.36,114522.0,60.8002,60.9686,60.7407,60.7903,114522.0
2016-12-08 10:40:00,61.37,61.47,61.34,61.38,92732.0,60.8002,60.8993,60.7705,60.8101,92732.0
2016-12-08 10:45:00,61.37,61.37,61.11,61.13,145362.0,60.8002,60.8002,60.5426,60.5624,145362.0
2016-12-08 10:50:00,61.14,61.48,61.14,61.37,84929.0,60.5723,60.9092,60.5723,60.8002,84929.0
2016-12-08 10:55:00,61.39,61.52,61.31,61.52,72554.0,60.82,60.9488,60.7407,60.9488,72554.0
2016-12-08 11:00:00,61.54,61.56,61.44,61.53,89599.0,60.9686,60.9884,60.8695,60.9587,89599.0
2016-12-08 11:05:00,61.53,61.53,61.35,61.39,113691.0,60.9587,60.9587,60.7804,60.82,113691.0
2016-12-08 11:10:00,61.37,61.51,61.29,61.3,99867.0,60.8002,60.9389,60.7209,60.7308,99867.0
2016-12-08 11:15:00,61.3,61.39,61.16,61.37,41986.0,60.7308,60.82,60.5921,60.8002,41986.0
2016-12-08 11:20:00,61.32,61.45,61.21,61.24,57781.0,60.7506,60.8794,60.6417,60.6714,57781.0
2016-12-08 11:25:00,61.24,61.32,61.17,61.27,19926.0,60.6714,60.7506,60.602,60.7011,19926.0
2016-12-08 11:30:00,61.24,61.29,61.22,61.25,21220.0,60.6714,60.7209,60.6516,60.6813,21220.0
2016-12-08 11:35:00,61.23,61.24,61.03,61.05,40443.0,60.6615,60.6714,60.4633,60.4832,40443.0
2016-12-08 11:40:00,61.06,61.15,61.06,61.1,44786.0,60.4931,60.5822,60.4931,60.5327,44786.0
2016-12-08 11:45:00,61.13,61.26,61.03,61.05,137420.0,60.5624,60.6912,60.4633,60.4832,137420.0
2016-12-08 11:50:00,61.05,61.09,61.01,61.02,96144.0,60.4832,60.5228,60.4435,60.4534,96144.0
2016-12-08 11:55:00,61.01,61.1,60.96,61.09,75712.0,60.4435,60.5327,60.394,60.5228,75712.0
2016-12-08 12:00:00,61.08,61.24,61.03,61.15,44207.0,60.5129,60.6714,60.4633,60.5822,44207.0
2016-12-08 12:05:00,61.16,61.17,61.04,61.05,33266.0,60.5921,60.602,60.4732,60.4832,33266.0
2016-12-08 12:10:00,61.06,61.07,60.92,60.98,35912.0,60.4931,60.503,60.3544,60.4138,35912.0
2016-12-08 12:15:00,60.99,61.02,60.9,60.92,27403.0,60.4237,60.4534,60.3345,60.3544,27403.0
2016-12-08 12:20:00,60.92,61.09,60.86,61.05,108650.0,60.3544,60.5228,60.2949,60.4832,108650.0
2016-12-08 12:25:00,61.04,61.12,60.96,60.99,126989.0,60.4732,60.5525,60.394,60.4237,126989.0
2016-12-08 12:30:00,61.0,61.08,60.95,60.97,65898.0,60.4336,60.5129,60.3841,60.4039,65898.0
2016-12-08 12:35:00,60.96,61.0,60.86,60.9,136069.0,60.394,60.4336,60.2949,60.3345,136069.0
2016-12-08 12:40:00,60.88,60.99,60.85,60.98,51434.0,60.3147,60.4237,60.285,60.4138,51434.0
2016-12-08 12:45:00,60.98,61.18,60.91,61.15,27262.0,60.4138,60.6119,60.3445,60.5822,27262.0
2016-12-08 12:50:00,61.17,61.17,60.95,60.99,45372.0,60.602,60.602,60.3841,60.4237,45372.0
2016-12-08 12:55:00,60.98,61.11,60.95,60.98,83907.0,60.4138,60.5426,60.3841,60.4138,83907.0
2016-12-08 13:00:00,60.96,60.99,60.91,60.92,10147.0,60.394,60.4237,60.3445,60.3544,10147.0
2016-12-08 13:05:00,60.9,60.91,60.82,60.85,26832.0,60.3345,60.3445,60.2553,60.285,26832.0
2016-12-08 13:10:00,60.84,60.9,60.73,60.9,54380.0,60.2751,60.3345,60.1661,60.3345,54380.0
2016-12-08 13:15:00,60.91,60.93,60.83,60.88,11710.0,60.3445,60.3643,60.2652,60.3147,11710.0
2016-12-08 13:20:00,60.86,61.01,60.85,61.0,10020.0,60.2949,60.4435,60.285,60.4336,10020.0
2016-12-08 13:25:00,61.02,61.04,60.96,60.96,14884.0,60.4534,60.4732,60.394,60.394,14884.0
2016-12-08 13:30:00,60.95,60.95,60.78,60.83,32089.0,60.3841,60.3841,60.2157,60.2652,32089.0
2016-12-08 13:35:00,60.83,61.01,60.8,61.0,26023.0,60.2652,60.4435,60.2355,60.4336,26023.0
2016-12-08 13:40:00,61.0,61.0,60.86,60.95,52190.0,60.4336,60.4336,60.2949,60.3841,52190.0
2016-12-08 13:45:00,60.94,61.01,60.89,61.0,14202.0,60.3742,60.4435,60.3246,60.4336,14202.0
2016-12-08 13:50:00,61.0,61.11,60.97,61.07,43684.0,60.4336,60.5426,60.4039,60.503,43684.0
2016-12-08 13:55:00,61.06,61.15,61.01,61.08,45507.0,60.4931,60.5822,60.4435,60.5129,45507.0
2016-12-08 14:00:00,61.06,61.2,61.06,61.2,69443.0,60.4931,60.6318,60.4931,60.6318,69443.0
2016-12-08 14:05:00,61.2,61.2,60.99,61.03,55595.0,60.6318,60.6318,60.4237,60.4633,55595.0
2016-12-08 14:10:00,61.02,61.07,60.97,61.06,24467.0,60.4534,60.503,60.4039,60.4931,24467.0
2016-12-08 14:15:00,61.04,61.04,60.92,60.97,24428.0,60.4732,60.4732,60.3544,60.4039,24428.0
2016-12-08 14:20:00,60.96,60.96,60.79,60.83,35013.0,60.394,60.394,60.2256,60.2652,35013.0
2016-12-08 14:25:00,60.85,60.97,60.85,60.95,27834.0,60.285,60.4039,60.285,60.3841,27834.0
2016-12-08 14:30:00,60.95,61.01,60.9,60.98,16438.0,60.3841,60.4435,60.3345,60.4138,16438.0
2016-12-08 14:35:00,60.95,60.99,60.87,60.95,29949.0,60.3841,60.4237,60.3048,60.3841,29949.0
2016-12-08 14:40:00,60.91,60.92,60.85,60.9,18682.0,60.3445,60.3544,60.285,60.3345,18682.0
2016-12-08 14:45:00,60.87,60.89,60.78,60.85,22408.0,60.3048,60.3246,60.2157,60.285,22408.0
2016-12-08 14:50:00,60.81,60.88,60.79,60.86,15937.0,60.2454,60.3147,60.2256,60.2949,15937.0
2016-12-08 14:55:00,60.82,61.0,60.82,61.0,98159.0,60.2553,60.4336,60.2553,60.4336,98159.0
2016-12-08 15:00:00,61.02,61.51,60.99,61.41,168482.0,60.4534,60.9389,60.4237,60.8398,168482.0
2016-12-08 15:05:00,61.44,61.45,60.98,61.34,146835.0,60.8695,60.8794,60.4138,60.7705,146835.0
2016-12-08 15:10:00,61.29,61.58,61.29,61.46,153782.0,60.7209,61.0082,60.7209,60.8893,153782.0
2016-12-08 15:15:00,61.46,61.54,61.41,61.51,193247.0,60.8893,60.9686,60.8398,60.9389,193247.0
2016-12-08 15:20:00,61.5,61.56,61.43,61.53,38559.0,60.929,60.9884,60.8596,60.9587,38559.0
2016-12-08 15:25:00,61.54,61.86,61.53,61.75,103475.0,60.9686,61.2856,60.9587,61.1767,103475.0
2016-12-08 15:30:00,61.76,61.88,61.71,61.88,58635.0,61.1866,61.3054,61.137,61.3054,58635.0
2016-12-08 15:35:00,61.86,62.15,61.86,62.04,201290.0,61.2856,61.5729,61.2856,61.464,201290.0
2016-12-08 15:40:00,62.03,62.11,61.93,61.98,68682.0,61.4541,61.5333,61.355,61.4045,68682.0
2016-12-08 15:45:00,61.98,62.02,61.9,61.91,66200.0,61.4045,61.4441,61.3253,61.3352,66200.0
2016-12-08 15:50:00,61.92,62.14,61.88,62.11,140453.0,61.3451,61.563,61.3054,61.5333,140453.0
2016-12-08 15:55:00,62.1,62.17,62.03,62.08,300370.0,61.5234,61.5928,61.4541,61.5036,300370.0
2016-12-09 09:30:00,62.75,63.43,62.43,63.2,563108.0,62.1674,62.8411,61.8503,62.6132,563108.0
2016-12-09 09:35:00,63.25,63.53,63.04,63.11,271665.0,62.6627,62.9401,62.4547,62.524,271665.0
2016-12-09 09:40:00,63.14,63.4,63.0,63.31,127116.0,62.5538,62.8113,62.4151,62.7222,127116.0
2016-12-09 09:45:00,63.31,63.5,63.21,63.32,183707.0,62.7222,62.9104,62.6231,62.7321,183707.0
2016-12-09 09:50:00,63.32,63.46,63.19,63.42,94892.0,62.7321,62.8708,62.6033,62.8312,94892.0
2016-12-09 09:55:00,63.43,63.77,63.39,63.73,361428.0,62.8411,63.1779,62.8014,63.1383,361428.0
2016-12-09 10:00:00,63.73,63.76,63.46,63.58,125231.0,63.1383,63.168,62.8708,62.9897,125231.0
2016-12-09 10:05:00,63.6,63.61,63.12,63.45,171645.0,63.0095,63.0194,62.5339,62.8609,171645.0
2016-12-09 10:10:00,63.43,63.53,63.26,63.28,74996.0,62.8411,62.9401,62.6726,62.6925,74996.0
2016-12-09 10:15:00,63.3,63.44,63.26,63.37,61368.0,62.7123,62.851,62.6726,62.7816,61368.0
2016-12-09 10:20:00,63.38,63.55,63.35,63.54,44608.0,62.7915,62.9599,62.7618,62.95,44608.0
2016-12-09 10:25:00,63.52,63.6,63.31,63.31,72950.0,62.9302,63.0095,62.7222,62.7222,72950.0
2016-12-09 10:30:00,63.3,63.57,63.3,63.48,34617.0,62.7123,62.9798,62.7123,62.8906,34617.0
2016-12-09 10:35:00,63.49,63.52,63.28,63.31,39820.0,62.9005,62.9302,62.6925,62.7222,39820.0
2016-12-09 10:40:00,63.31,63.43,63.15,63.38,78814.0,62.7222,62.8411,62.5637,62.7915,78814.0
2016-12-09 10:45:00,63.39,63.39,63.15,63.19,99318.0,62.8014,62.8014,62.5637,62.6033,99318.0
2016-12-09 10:50:00,63.2,63.3,63.17,63.19,66733.0,62.6132,62.7123,62.5835,62.6033,66733.0
2016-12-09 10:55:00,63.19,63.2,62.81,62.82,101236.0,62.6033,62.6132,62.2268,62.2367,101236.0
2016-12-09 11:00:00,62.82,63.1,62.8,63.07,82579.0,62.2367,62.5141,62.2169,62.4844,82579.0
2016-12-09 11:05:00,63.06,63.25,63.05,63.21,88546.0,62.4745,62.6627,62.4646,62.6231,88546.0
2016-12-09 11:10:00,63.18,63.21,63.03,63.09,50314.0,62.5934,62.6231,62.4448,62.5042,50314.0
2016-12-09 11:15:00,63.08,63.11,63.01,63.06,17019.0,62.4943,62.524,62.425,62.4745,17019.0
2016-12-09 11:20:00,63.06,63.22,63.04,63.04,37771.0,62.4745,62.633,62.4547,62.4547,37771.0
2016-12-09 11:25:00,63.05,63.07,62.82,62.84,35540.0,62.4646,62.4844,62.2367,62.2565,35540.0
2016-12-09 11:30:00,62.85,62.93,62.82,62.9,37120.0,62.2664,62.3457,62.2367,62.316,37120.0
2016-12-09 11:35:00,62.92,62.99,62.83,62.91,28600.0,62.3358,62.4051,62.2466,62.3259,28600.0
2016-12-09 11:40:00,62.9,62.9,62.76,62.77,41494.0,62.316,62.316,62.1773,62.1872,41494.0
2016-12-09 11:45:00,62.76,62.77,62.5,62.62,108932.0,62.1773,62.1872,61.9197,62.0386,108932.0
2016-12-09 11:50:00,62.63,62.82,62.63,62.78,24897.0,62.0485,62.2367,62.0485,62.1971,24897.0
2016-12-09 11:55:00,62.78,62.93,62.72,62.75,70659.0,62.1971,62.3457,62.1377,62.1674,70659.0
2016-12-09 12:00:00,62.8,62.86,62.69,62.74,16717.0,62.2169,62.2764,62.1079,62.1575,16717.0
2016-12-09 12:05:00,62.75,62.79,62.65,62.65,27476.0,62.1674,62.207,62.0683,62.0683,27476.0
2016-12-09 12:10:00,62.66,62.67,62.51,62.58,26771.0,62.0782,62.0881,61.9296,61.999,26771.0
2016-12-09 12:15:00,62.58,62.64,62.56,62.57,8240.0,61.999,62.0584,61.9791,61.989,8240.0
2016-12-09 12:20:00,62.55,62.58,62.45,62.58,35594.0,61.9692,61.999,61.8702,61.999,35594.0
2016-12-09 12:25:00,62.55,62.55,62.38,62.4,32040.0,61.9692,61.9692,61.8008,61.8206,32040.0
2016-12-09 12:30:00,62.43,62.49,62.36,62.49,15404.0,61.8503,61.9098,61.781,61.9098,15404.0
2016-12-09 12:35:00,62.53,62.65,62.48,62.58,9819.0,61.9494,62.0683,61.8999,61.999,9819.0
2016-12-09 12:40:00,62.52,62.54,62.41,62.43,21870.0,61.9395,61.9593,61.8305,61.8503,21870.0
2016-12-09 12:45:00,62.4,62.43,62.3,62.32,32922.0,61.8206,61.8503,61.7215,61.7414,32922.0
2016-12-09 12:50:00,62.34,62.5,62.3,62.5,61417.0,61.7612,61.9197,61.7215,61.9197,61417.0
2016-12-09 12:55:00,62.48,62.51,62.14,62.18,94758.0,61.8999,61.9296,61.563,61.6027,94758.0
2016-12-09 13:00:00,62.2,62.3,62.06,62.08,47278.0,61.6225,61.7215,61.4838,61.5036,47278.0
2016-12-09 13:05:00,62.08,62.23,62.03,62.23,55423.0,61.5036,61.6522,61.4541,61.6522,55423.0
2016-12-09 13:10:00,62.24,62.29,62.15,62.17,39630.0,61.6621,61.7116,61.5729,61.5928,39630.0
2016-12-09 13:15:00,62.19,62.2,62.04,62.05,34586.0,61.6126,61.6225,61.464,61.4739,34586.0
2016-12-09 13:20:00,62.06,62.07,61.83,61.96,84829.0,61.4838,61.4937,61.2559,61.3847,84829.0
2016-12-09 13:25:00,61.98,62.22,61.94,62.1,42204.0,61.4045,61.6423,61.3649,61.5234,42204.0
2016-12-09 13:30:00,62.1,62.35,62.1,62.32,43208.0,61.5234,61.7711,61.5234,61.7414,43208.0
2016-12-09 13:35:00,62.32,62.42,62.28,62.41,26434.0,61.7414,61.8404,61.7017,61.8305,26434.0
2016-12-09 13:40:00,62.4,62.45,62.34,62.43,82880.0,61.8206,61.8702,61.7612,61.8503,82880.0
2016-12-09 13:45:00,62.43,62.52,62.42,62.46,86108.0,61.8503,61.9395,61.8404,61.8801,86108.0
2016-12-09 13:50:00,62.44,62.51,62.33,62.51,31867.0,61.8603,61.9296,61.7513,61.9296,31867.0
2016-12-09 13:55:00,62.51,62.53,62.38,62.38,39420.0,61.9296,61.9494,61.8008,61.8008,39420.0
2016-12-09 14:00:00,62.37,62.49,62.35,62.47,10462.0,61.7909,61.9098,61.7711,61.89,10462.0
2016-12-09 14:05:00,62.49,62.49,62.35,62.38,12355.0,61.9098,61.9098,61.7711,61.8008,12355.0
2016-12-09 14:10:00,62.4,62.48,62.38,62.45,20224.0,61.8206,61.8999,61.8008,61.8702,20224.0
2016-12-09 14:15:00,62.44,62.45,62.17,62.17,18576.0,61.8603,61.8702,61.5928,61.5928,18576.0
2016-12-09 14:20:00,62.17,62.29,62.16,62.29,26083.0,61.5928,61.7116,61.5828,61.7116,26083.0
2016-12-09 14:25:00,62.25,62.25,62.09,62.13,35337.0,61.672,61.672,61.5135,61.5531,35337.0
2016-12-09 14:30:00,62.13,62.23,62.07,62.19,42937.0,61.5531,61.6522,61.4937,61.6126,42937.0
2016-12-09 14:35:00,62.2,62.23,62.11,62.17,41545.0,61.6225,61.6522,61.5333,61.5928,41545.0
2016-12-09 14:40:00,62.17,62.17,62.05,62.06,42636.0,61.5928,61.5928,61.4739,61.4838,42636.0
2016-12-09 14:45:00,62.08,62.1,61.99,62.09,58075.0,61.5036,61.5234,61.4144,61.5135,58075.0
2016-12-09 14:50:00,62.09,62.2,62.06,62.2,21891.0,61.5135,61.6225,61.4838,61.6225,21891.0
2016-12-09 14:55:00,62.18,62.28,62.17,62.23,29157.0,61.6027,61.7017,61.5928,61.6522,29157.0
2016-12-09 15:00:00,62.23,62.29,62.22,62.24,28159.0,61.6522,61.7116,61.6423,61.6621,28159.0
2016-12-09 15:05:00,62.24,62.27,62.17,62.21,48143.0,61.6621,61.6918,61.5928,61.6324,48143.0
2016-12-09 15:10:00,62.23,62.25,62.13,62.16,54836.0,61.6522,61.672,61.5531,61.5828,54836.0
2016-12-09 15:15:00,62.12,62.22,62.11,62.2,49144.0,61.5432,61.6423,61.5333,61.6225,49144.0
2016-12-09 15:20:00,62.19,62.2,62.03,62.06,61471.0,61.6126,61.6225,61.4541,61.4838,61471.0
2016-12-09 15:25:00,62.05,62.08,62.01,62.08,17716.0,61.4739,61.5036,61.4342,61.5036,17716.0
2016-12-09 15:30:00,62.07,62.19,62.05,62.05,33770.0,61.4937,61.6126,61.4739,61.4739,33770.0
2016-12-09 15:35:00,62.05,62.09,62.01,62.02,38976.0,61.4739,61.5135,61.4342,61.4441,38976.0
2016-12-09 15:40:00,62.03,62.09,62.02,62.05,18241.0,61.4541,61.5135,61.4441,61.4739,18241.0
2016-12-09 15:45:00,62.05,62.07,61.97,61.99,49523.0,61.4739,61.4937,61.3946,61.4144,49523.0
2016-12-09 15:50:00,62.0,62.08,61.93,61.98,143058.0,61.4243,61.5036,61.355,61.4045,143058.0
2016-12-09 15:55:00,61.99,61.99,61.88,61.9,413437.0,61.4144,61.4144,61.3054,61.3253,413437.0
2016-12-12 09:30:00,61.17,61.33,60.66,60.77,536810.0,60.602,60.7606,60.0968,60.2058,536810.0
2016-12-12 09:35:00,60.78,60.92,60.44,60.87,297594.0,60.2157,60.3544,59.8788,60.3048,297594.0
2016-12-12 09:40:00,60.87,60.89,60.5,60.74,242988.0,60.3048,60.3246,59.9383,60.176,242988.0
2016-12-12 09:45:00,60.72,60.95,60.65,60.95,103320.0,60.1562,60.3841,60.0869,60.3841,103320.0
2016-12-12 09:50:00,60.97,61.2,60.87,61.11,60185.0,60.4039,60.6318,60.3048,60.5426,60185.0
2016-12-12 09:55:00,61.14,61.25,61.14,61.22,68181.0,60.5723,60.6813,60.5723,60.6516,68181.0
2016-12-12 10:00:00,61.26,61.41,61.13,61.27,104379.0,60.6912,60.8398,60.5624,60.7011,104379.0
2016-12-12 10:05:00,61.24,61.24,61.01,61.06,47210.0,60.6714,60.6714,60.4435,60.4931,47210.0
2016-12-12 10:10:00,61.06,61.11,60.81,60.83,39288.0,60.4931,60.5426,60.2454,60.2652,39288.0
2016-12-12 10:15:00,60.85,60.88,60.63,60.79,112548.0,60.285,60.3147,60.0671,60.2256,112548.0
2016-12-12 10:20:00,60.83,61.07,60.83,60.87,22166.0,60.2652,60.503,60.2652,60.3048,22166.0
2016-12-12 10:25:00,60.87,61.0,60.69,60.71,40158.0,60.3048,60.4336,60.1265,60.1463,40158.0
2016-12-12 10:30:00,60.7,60.8,60.6,60.66,72648.0,60.1364,60.2355,60.0373,60.0968,72648.0
2016-12-12 10:35:00,60.69,61.05,60.67,61.04,27011.0,60.1265,60.4832,60.1067,60.4732,27011.0
2016-12-12 10:40:00,61.02,61.03,60.87,60.92,20221.0,60.4534,60.4633,60.3048,60.3544,20221.0
2016-12-12 10:45:00,60.93,60.96,60.78,60.78,11126.0,60.3643,60.394,60.2157,60.2157,11126.0
2016-12-12 10:50:00,60.78,60.89,60.72,60.73,36099.0,60.2157,60.3246,60.1562,60.1661,36099.0
2016-12-12 10:55:00,60.73,60.97,60.71,60.91,24940.0,60.1661,60.4039,60.1463,60.3445,24940.0
2016-12-12 11:00:00,60.92,60.94,60.85,60.9,20196.0,60.3544,60.3742,60.285,60.3345,20196.0
2016-12-12 11:05:00,60.94,61.06,60.92,61.06,10330.0,60.3742,60.4931,60.3544,60.4931,10330.0
2016-12-12 11:10:00,61.07,61.12,60.95,61.0,13412.0,60.503,60.5525,60.3841,60.4336,13412.0
2016-12-12 11:15:00,60.99,61.17,60.99,61.07,21061.0,60.4237,60.602,60.4237,60.503,21061.0
2016-12-12 11:20:00,61.07,61.11,60.99,60.99,27898.0,60.503,60.5426,60.4237,60.4237,27898.0
2016-12-12 11:25:00,61.01,61.11,61.01,61.1,33503.0,60.4435,60.5426,60.4435,60.5327,33503.0
2016-12-12 11:30:00,61.11,61.12,60.92,60.92,42148.0,60.5426,60.5525,60.3544,60.3544,42148.0
2016-12-12 11:35:00,60.9,60.93,60.85,60.85,14762.0,60.3345,60.3643,60.285,60.285,14762.0
2016-12-12 11:40:00,60.84,60.84,60.73,60.76,23830.0,60.2751,60.2751,60.1661,60.1958,23830.0
2016-12-12 11:45:00,60.74,60.91,60.71,60.85,28273.0,60.176,60.3445,60.1463,60.285,28273.0
2016-12-12 11:50:00,60.85,60.88,60.69,60.69,19472.0,60.285,60.3147,60.1265,60.1265,19472.0
2016-12-12 11:55:00,60.7,60.83,60.68,60.79,67358.0,60.1364,60.2652,60.1166,60.2256,67358.0
2016-12-12 12:00:00,60.77,60.77,60.62,60.71,78899.0,60.2058,60.2058,60.0571,60.1463,78899.0
2016-12-12 12:05:00,60.7,60.75,60.66,60.69,46553.0,60.1364,60.1859,60.0968,60.1265,46553.0
2016-12-12 12:10:00,60.7,60.94,60.65,60.9,43045.0,60.1364,60.3742,60.0869,60.3345,43045.0
2016-12-12 12:15:00,60.91,60.95,60.8,60.91,24844.0,60.3445,60.3841,60.2355,60.3445,24844.0
2016-12-12 12:20:00,60.9,60.96,60.81,60.92,14456.0,60.3345,60.394,60.2454,60.3544,14456.0
2016-12-12 12:25:00,60.96,61.01,60.87,60.91,28769.0,60.394,60.4435,60.3048,60.3445,28769.0
2016-12-12 12:30:00,60.97,61.02,60.93,60.98,10651.0,60.4039,60.4534,60.3643,60.4138,10651.0
2016-12-12 12:35:00,60.98,60.99,60.88,60.91,32395.0,60.4138,60.4237,60.3147,60.3445,32395.0
2016-12-12 12:40:00,60.89,60.95,60.83,60.87,38879.0,60.3246,60.3841,60.2652,60.3048,38879.0
2016-12-12 12:45:00,60.86,60.9,60.83,60.88,17534.0,60.2949,60.3345,60.2652,60.3147,17534.0
2016-12-12 12:50:00,60.89,60.89,60.74,60.74,18842.0,60.3246,60.3246,60.176,60.176,18842.0
2016-12-12 12:55:00,60.74,60.78,60.69,60.76,37475.0,60.176,60.2157,60.1265,60.1958,37475.0
2016-12-12 13:00:00,60.76,60.79,60.7,60.74,69357.0,60.1958,60.2256,60.1364,60.176,69357.0
2016-12-12 13:05:00,60.75,60.76,60.65,60.71,33365.0,60.1859,60.1958,60.0869,60.1463,33365.0
2016-12-12 13:10:00,60.69,60.7,60.63,60.69,49011.0,60.1265,60.1364,60.0671,60.1265,49011.0
2016-12-12 13:15:00,60.68,60.8,60.66,60.79,19148.0,60.1166,60.2355,60.0968,60.2256,19148.0
2016-12-12 13:20:00,60.8,60.81,60.68,60.7,37182.0,60.2355,60.2454,60.1166,60.1364,37182.0
2016-12-12 13:25:00,60.69,60.97,60.68,60.85,84084.0,60.1265,60.4039,60.1166,60.285,84084.0
2016-12-12 13:30:00,60.86,60.87,60.78,60.81,16053.0,60.2949,60.3048,60.2157,60.2454,16053.0
2016-12-12 13:35:00,60.81,60.89,60.78,60.78,17645.0,60.2454,60.3246,60.2157,60.2157,17645.0
2016-12-12 13:40:00,60.78,60.89,60.78,60.82,39795.0,60.2157,60.3246,60.2157,60.2553,39795.0
2016-12-12 13:45:00,60.83,60.86,60.71,60.75,137678.0,60.2652,60.2949,60.1463,60.1859,137678.0
2016-12-12 13:50:00,60.74,60.86,60.74,60.83,26130.0,60.176,60.2949,60.176,60.2652,26130.0
2016-12-12 13:55:00,60.82,60.83,60.73,60.78,59800.0,60.2553,60.2652,60.1661,60.2157,59800.0
2016-12-12 14:00:00,60.79,60.8,60.69,60.7,29567.0,60.2256,60.2355,60.1265,60.1364,29567.0
2016-12-12 14:05:00,60.7,60.84,60.69,60.84,57753.0,60.1364,60.2751,60.1265,60.2751,57753.0
2016-12-12 14:10:00,60.84,60.97,60.82,60.97,18567.0,60.2751,60.4039,60.2553,60.4039,18567.0
2016-12-12 14:15:00,60.97,61.11,60.96,61.05,88890.0,60.4039,60.5426,60.394,60.4832,88890.0
2016-12-12 14:20:00,61.06,61.06,60.87,60.93,17742.0,60.4931,60.4931,60.3048,60.3643,17742.0
2016-12-12 14:25:00,60.95,60.97,60.85,60.88,36168.0,60.3841,60.4039,60.285,60.3147,36168.0
2016-12-12 14:30:00,60.88,61.04,60.88,60.94,40510.0,60.3147,60.4732,60.3147,60.3742,40510.0
2016-12-12 14:35:00,60.94,61.01,60.94,60.95,26399.0,60.3742,60.4435,60.3742,60.3841,26399.0
2016-12-12 14:40:00,60.98,61.02,60.92,60.92,27649.0,60.4138,60.4534,60.3544,60.3544,27649.0
2016-12-12 14:45:00,60.94,60.99,60.91,60.91,26654.0,60.3742,60.4237,60.3445,60.3445,26654.0
2016-12-12 14:50:00,60.92,60.92,60.79,60.85,28562.0,60.3544,60.3544,60.2256,60.285,28562.0
2016-12-12 14:55:00,60.86,60.96,60.84,60.84,40717.0,60.2949,60.394,60.2751,60.2751,40717.0
2016-12-12 15:00:00,60.87,60.94,60.85,60.92,15018.0,60.3048,60.3742,60.285,60.3544,15018.0
2016-12-12 15:05:00,60.92,60.93,60.84,60.91,95842.0,60.3544,60.3643,60.2751,60.3445,95842.0
2016-12-12 15:10:00,60.9,60.95,60.84,60.93,34997.0,60.3345,60.3841,60.2751,60.3643,34997.0
2016-12-12 15:15:00,60.88,61.01,60.86,60.96,40564.0,60.3147,60.4435,60.2949,60.394,40564.0
2016-12-12 15:20:00,60.96,60.99,60.89,60.96,35230.0,60.394,60.4237,60.3246,60.394,35230.0
2016-12-12 15:25:00,60.97,60.97,60.89,60.91,39186.0,60.4039,60.4039,60.3246,60.3445,39186.0
2016-12-12 15:30:00,60.89,60.94,60.85,60.88,44691.0,60.3246,60.3742,60.285,60.3147,44691.0
2016-12-12 15:35:00,60.88,60.91,60.82,60.84,47689.0,60.3147,60.3445,60.2553,60.2751,47689.0
2016-12-12 15:40:00,60.84,60.99,60.83,60.98,123984.0,60.2751,60.4237,60.2652,60.4138,123984.0
2016-12-12 15:45:00,60.98,61.07,60.98,61.0,94817.0,60.4138,60.503,60.4138,60.4336,94817.0
2016-12-12 15:50:00,61.0,61.03,60.95,60.98,109357.0,60.4336,60.4633,60.3841,60.4138,109357.0
2016-12-12 15:55:00,60.98,61.01,60.87,60.96,312871.0,60.4138,60.4435,60.3048,60.394,312871.0
2016-12-13 09:30:00,61.28,61.53,61.16,61.45,124556.0,60.711,60.9587,60.5921,60.8794,124556.0
2016-12-13 09:35:00,61.5,61.58,61.37,61.55,151593.0,60.929,61.0082,60.8002,60.9785,151593.0
2016-12-13 09:40:00,61.54,61.62,61.38,61.58,156906.0,60.9686,61.0479,60.8101,61.0082,156906.0
2016-12-13 09:45:00,61.59,61.59,61.24,61.34,149404.0,61.0181,61.0181,60.6714,60.7705,149404.0
2016-12-13 09:50:00,61.36,61.5,61.31,61.35,33173.0,60.7903,60.929,60.7407,60.7804,33173.0
2016-12-13 09:55:00,61.39,61.41,61.2,61.26,41406.0,60.82,60.8398,60.6318,60.6912,41406.0
2016-12-13 10:00:00,61.23,61.36,60.96,61.07,149523.0,60.6615,60.7903,60.394,60.503,149523.0
2016-12-13 10:05:00,61.05,61.25,61.05,61.22,39647.0,60.4832,60.6813,60.4832,60.6516,39647.0
2016-12-13 10:10:00,61.25,61.4,61.17,61.17,43828.0,60.6813,60.8299,60.602,60.602,43828.0
2016-12-13 10:15:00,61.23,61.26,61.13,61.17,35920.0,60.6615,60.6912,60.5624,60.602,35920.0
2016-12-13 10:20:00,61.18,61.33,61.18,61.28,40595.0,60.6119,60.7606,60.6119,60.711,40595.0
2016-12-13 10:25:00,61.31,61.47,61.27,61.38,121716.0,60.7407,60.8993,60.7011,60.8101,121716.0
2016-12-13 10:30:00,61.4,61.4,61.13,61.19,50062.0,60.8299,60.8299,60.5624,60.6219,50062.0
2016-12-13 10:35:00,61.18,61.23,61.09,61.13,85870.0,60.6119,60.6615,60.5228,60.5624,85870.0
2016-12-13 10:40:00,61.14,61.18,60.83,60.88,68715.0,60.5723,60.6119,60.2652,60.3147,68715.0
2016-12-13 10:45:00,60.91,61.09,60.91,61.06,80661.0,60.3445,60.5228,60.3445,60.4931,80661.0
2016-12-13 10:50:00,61.06,61.22,60.95,61.22,50211.0,60.4931,60.6516,60.3841,60.6516,50211.0
2016-12-13 10:55:00,61.22,61.29,61.14,61.23,61841.0,60.6516,60.7209,60.5723,60.6615,61841.0
2016-12-13 11:00:00,61.26,61.31,61.09,61.19,47266.0,60.6912,60.7407,60.5228,60.6219,47266.0
2016-12-13 11:05:00,61.2,61.3,61.14,61.29,49243.0,60.6318,60.7308,60.5723,60.7209,49243.0
2016-12-13 11:10:00,61.3,61.37,61.29,61.37,66291.0,60.7308,60.8002,60.7209,60.8002,66291.0
2016-12-13 11:15:00,61.36,61.41,61.34,61.41,67027.0,60.7903,60.8398,60.7705,60.8398,67027.0
2016-12-13 11:20:00,61.4,61.52,61.35,61.49,42247.0,60.8299,60.9488,60.7804,60.9191,42247.0
2016-12-13 11:25:00,61.48,61.59,61.43,61.46,68874.0,60.9092,61.0181,60.8596,60.8893,68874.0
2016-12-13 11:30:00,61.45,61.45,61.3,61.32,34314.0,60.8794,60.8794,60.7308,60.7506,34314.0
2016-12-13 11:35:00,61.33,61.37,61.3,61.37,6127.0,60.7606,60.8002,60.7308,60.8002,6127.0
2016-12-13 11:40:00,61.38,61.41,61.27,61.29,16069.0,60.8101,60.8398,60.7011,60.7209,16069.0
2016-12-13 11:45:00,61.28,61.42,61.28,61.38,29036.0,60.711,60.8497,60.711,60.8101,29036.0
2016-12-13 11:50:00,61.4,61.42,61.17,61.23,59561.0,60.8299,60.8497,60.602,60.6615,59561.0
2016-12-13 11:55:00,61.18,61.21,61.12,61.19,70450.0,60.6119,60.6417,60.5525,60.6219,70450.0
2016-12-13 12:00:00,61.2,61.33,61.2,61.25,33739.0,60.6318,60.7606,60.6318,60.6813,33739.0
2016-12-13 12:05:00,61.23,61.28,61.18,61.27,23425.0,60.6615,60.711,60.6119,60.7011,23425.0
2016-12-13 12:10:00,61.23,61.24,61.11,61.11,16177.0,60.6615,60.6714,60.5426,60.5426,16177.0
2016-12-13 12:15:00,61.16,61.29,61.16,61.22,30870.0,60.5921,60.7209,60.5921,60.6516,30870.0
2016-12-13 12:20:00,61.23,61.27,61.15,61.17,15388.0,60.6615,60.7011,60.5822,60.602,15388.0
2016-12-13 12:25:00,61.18,61.23,61.04,61.08,20241.0,60.6119,60.6615,60.4732,60.5129,20241.0
2016-12-13 12:30:00,61.08,61.11,61.03,61.09,24316.0,60.5129,60.5426,60.4633,60.5228,24316.0
2016-12-13 12:35:00,61.1,61.1,60.97,60.99,29660.0,60.5327,60.5327,60.4039,60.4237,29660.0
2016-12-13 12:40:00,60.99,61.15,60.99,61.11,31316.0,60.4237,60.5822,60.4237,60.5426,31316.0
2016-12-13 12:45:00,61.08,61.21,61.07,61.12,13632.0,60.5129,60.6417,60.503,60.5525,13632.0
2016-12-13 12:50:00,61.11,61.28,61.11,61.28,12110.0,60.5426,60.711,60.5426,60.711,12110.0
2016-12-13 12:55:00,61.27,61.32,61.19,61.23,22548.0,60.7011,60.7506,60.6219,60.6615,22548.0
2016-12-13 13:00:00,61.22,61.32,61.15,61.24,19485.0,60.6516,60.7506,60.5822,60.6714,19485.0
2016-12-13 13:05:00,61.25,61.25,61.16,61.16,7585.0,60.6813,60.6813,60.5921,60.5921,7585.0
2016-12-13 13:10:00,61.15,61.16,61.1,61.14,5155.0,60.5822,60.5921,60.5327,60.5723,5155.0
2016-12-13 13:15:00,61.15,61.25,61.08,61.2,12127.0,60.5822,60.6813,60.5129,60.6318,12127.0
2016-12-13 13:20:00,61.21,61.23,61.16,61.18,38540.0,60.6417,60.6615,60.5921,60.6119,38540.0
2016-12-13 13:25:00,61.17,61.2,61.14,61.18,20700.0,60.602,60.6318,60.5723,60.6119,20700.0
2016-12-13 13:30:00,61.2,61.21,61.08,61.21,34601.0,60.6318,60.6417,60.5129,60.6417,34601.0
2016-12-13 13:35:00,61.23,61.24,61.16,61.16,12656.0,60.6615,60.6714,60.5921,60.5921,12656.0
2016-12-13 13:40:00,61.16,61.19,61.11,61.11,7409.0,60.5921,60.6219,60.5426,60.5426,7409.0
2016-12-13 13:45:00,61.12,61.21,61.12,61.14,9801.0,60.5525,60.6417,60.5525,60.5723,9801.0
2016-12-13 13:50:00,61.17,61.22,61.12,61.18,36537.0,60.602,60.6516,60.5525,60.6119,36537.0
2016-12-13 13:55:00,61.18,61.2,61.14,61.14,40699.0,60.6119,60.6318,60.5723,60.5723,40699.0
2016-12-13 14:00:00,61.13,61.16,61.02,61.04,17064.0,60.5624,60.5921,60.4534,60.4732,17064.0
2016-12-13 14:05:00,61.01,61.13,60.98,61.09,55476.0,60.4435,60.5624,60.4138,60.5228,55476.0
2016-12-13 14:10:00,61.08,61.11,61.05,61.08,26459.0,60.5129,60.5426,60.4832,60.5129,26459.0
2016-12-13 14:15:00,61.08,61.12,61.05,61.1,18635.0,60.5129,60.5525,60.4832,60.5327,18635.0
2016-12-13 14:20:00,61.1,61.12,60.98,61.01,80365.0,60.5327,60.5525,60.4138,60.4435,80365.0
2016-12-13 14:25:00,61.0,61.02,60.96,60.98,19849.0,60.4336,60.4534,60.394,60.4138,19849.0
2016-12-13 14:30:00,60.97,61.02,60.96,60.98,28486.0,60.4039,60.4534,60.394,60.4138,28486.0
2016-12-13 14:35:00,60.97,61.09,60.94,61.09,35348.0,60.4039,60.5228,60.3742,60.5228,35348.0
2016-12-13 14:40:00,61.08,61.1,61.0,61.03,20028.0,60.5129,60.5327,60.4336,60.4633,20028.0
2016-12-13 14:45:00,61.03,61.11,61.03,61.11,7838.0,60.4633,60.5426,60.4633,60.5426,7838.0
2016-12-13 14:50:00,61.11,61.17,61.04,61.06,49028.0,60.5426,60.602,60.4732,60.4931,49028.0
2016-12-13 14:55:00,61.07,61.07,60.96,60.97,38947.0,60.503,60.503,60.394,60.4039,38947.0
2016-12-13 15:00:00,60.97,61.04,60.88,60.88,26689.0,60.4039,60.4732,60.3147,60.3147,26689.0
2016-12-13 15:05:00,60.89,60.9,60.81,60.81,61533.0,60.3246,60.3345,60.2454,60.2454,61533.0
2016-12-13 15:10:00,60.81,60.9,60.79,60.89,33625.0,60.2454,60.3345,60.2256,60.3246,33625.0
2016-12-13 15:15:00,60.91,61.0,60.91,60.99,56261.0,60.3445,60.4336,60.3445,60.4237,56261.0
2016-12-13 15:20:00,61.0,61.02,60.91,60.94,14474.0,60.4336,60.4534,60.3445,60.3742,14474.0
2016-12-13 15:25:00,60.92,60.98,60.91,60.94,28255.0,60.3544,60.4138,60.3445,60.3742,28255.0
2016-12-13 15:30:00,60.94,61.01,60.93,60.99,22111.0,60.3742,60.4435,60.3643,60.4237,22111.0
2016-12-13 15:35:00,60.99,61.02,60.93,60.95,38069.0,60.4237,60.4534,60.3643,60.3841,38069.0
2016-12-13 15:40:00,60.96,61.01,60.92,60.93,25804.0,60.394,60.4435,60.3544,60.3643,25804.0
2016-12-13 15:45:00,60.93,60.95,60.88,60.92,61269.0,60.3643,60.3841,60.3147,60.3544,61269.0
2016-12-13 15:50:00,60.93,60.93,60.84,60.89,86847.0,60.3643,60.3643,60.2751,60.3246,86847.0
2016-12-13 15:55:00,60.89,60.92,60.85,60.86,149817.0,60.3246,60.3544,60.285,60.2949,149817.0
2016-12-14 09:30:00,60.68,61.07,60.68,60.92,73784.0,60.1166,60.503,60.1166,60.3544,73784.0
2016-12-14 09:35:00,60.95,61.38,60.93,61.3,90925.0,60.3841,60.8101,60.3643,60.7308,90925.0
2016-12-14 09:40:00,61.26,61.35,61.18,61.24,37329.0,60.6912,60.7804,60.6119,60.6714,37329.0
2016-12-14 09:45:00,61.24,61.37,61.22,61.35,58609.0,60.6714,60.8002,60.6516,60.7804,58609.0
2016-12-14 09:50:00,61.35,61.45,61.22,61.4,61755.0,60.7804,60.8794,60.6516,60.8299,61755.0
2016-12-14 09:55:00,61.38,61.38,61.22,61.23,34717.0,60.8101,60.8101,60.6516,60.6615,34717.0
2016-12-14 10:00:00,61.21,61.21,60.9,60.93,55768.0,60.6417,60.6417,60.3345,60.3643,55768.0
2016-12-14 10:05:00,60.91,60.98,60.84,60.86,30912.0,60.3445,60.4138,60.2751,60.2949,30912.0
2016-12-14 10:10:00,60.86,60.97,60.77,60.77,87354.0,60.2949,60.4039,60.2058,60.2058,87354.0
2016-12-14 10:15:00,60.76,60.81,60.66,60.69,95063.0,60.1958,60.2454,60.0968,60.1265,95063.0
2016-12-14 10:20:00,60.7,60.73,60.49,60.63,150412.0,60.1364,60.1661,59.9284,60.0671,150412.0
2016-12-14 10:25:00,60.66,60.82,60.64,60.79,60132.0,60.0968,60.2553,60.077,60.2256,60132.0
2016-12-14 10:30:00,60.79,61.02,60.79,61.0,90830.0,60.2256,60.4534,60.2256,60.4336,90830.0
2016-12-14 10:35:00,60.99,61.14,60.9,60.98,111473.0,60.4237,60.5723,60.3345,60.4138,111473.0
2016-12-14 10:40:00,61.01,61.1,60.97,61.0,84798.0,60.4435,60.5327,60.4039,60.4336,84798.0
2016-12-14 10:45:00,60.99,61.01,60.88,60.93,104535.0,60.4237,60.4435,60.3147,60.3643,104535.0
2016-12-14 10:50:00,60.92,60.93,60.76,60.89,53613.0,60.3544,60.3643,60.1958,60.3246,53613.0
2016-12-14 10:55:00,60.94,60.97,60.85,60.95,79486.0,60.3742,60.4039,60.285,60.3841,79486.0
2016-12-14 11:00:00,60.95,60.97,60.77,60.77,48086.0,60.3841,60.4039,60.2058,60.2058,48086.0
2016-12-14 11:05:00,60.79,60.84,60.7,60.73,77949.0,60.2256,60.2751,60.1364,60.1661,77949.0
2016-12-14 11:10:00,60.7,60.77,60.63,60.66,71356.0,60.1364,60.2058,60.0671,60.0968,71356.0
2016-12-14 11:15:00,60.67,60.83,60.65,60.83,53222.0,60.1067,60.2652,60.0869,60.2652,53222.0
2016-12-14 11:20:00,60.84,60.92,60.81,60.91,38081.0,60.2751,60.3544,60.2454,60.3445,38081.0
2016-12-14 11:25:00,60.92,60.95,60.76,60.8,19226.0,60.3544,60.3841,60.1958,60.2355,19226.0
2016-12-14 11:30:00,60.77,60.79,60.68,60.69,20295.0,60.2058,60.2256,60.1166,60.1265,20295.0
2016-12-14 11:35:00,60.7,60.81,60.62,60.81,40028.0,60.1364,60.2454,60.0571,60.2454,40028.0
2016-12-14 11:40:00,60.78,60.78,60.29,60.32,199323.0,60.2157,60.2157,59.7302,59.7599,199323.0
2016-12-14 11:45:00,60.34,60.67,60.33,60.55,132755.0,59.7797,60.1067,59.7698,59.9878,132755.0
2016-12-14 11:50:00,60.52,60.65,60.52,60.62,20013.0,59.9581,60.0869,59.9581,60.0571,20013.0
2016-12-14 11:55:00,60.61,60.66,60.46,60.53,40488.0,60.0472,60.0968,59.8986,59.968,40488.0
2016-12-14 12:00:00,60.51,60.6,60.49,60.58,33465.0,59.9482,60.0373,59.9284,60.0175,33465.0
2016-12-14 12:05:00,60.58,60.62,60.51,60.54,16299.0,60.0175,60.0571,59.9482,59.9779,16299.0
2016-12-14 12:10:00,60.54,60.54,60.42,60.5,26325.0,59.9779,59.9779,59.859,59.9383,26325.0
2016-12-14 12:15:00,60.49,60.54,60.33,60.35,79907.0,59.9284,59.9779,59.7698,59.7897,79907.0
2016-12-14 12:20:00,60.37,60.47,60.36,60.39,40410.0,59.8095,59.9085,59.7996,59.8293,40410.0
2016-12-14 12:25:00,60.4,60.41,60.28,60.32,87403.0,59.8392,59.8491,59.7203,59.7599,87403.0
2016-12-14 12:30:00,60.29,60.29,60.13,60.21,148783.0,59.7302,59.7302,59.5717,59.651,148783.0
2016-12-14 12:35:00,60.25,60.37,60.25,60.32,28520.0,59.6906,59.8095,59.6906,59.7599,28520.0
2016-12-14 12:40:00,60.34,60.36,60.3,60.35,31987.0,59.7797,59.7996,59.7401,59.7897,31987.0
2016-12-14 12:45:00,60.36,60.45,60.33,60.38,46434.0,59.7996,59.8887,59.7698,59.8194,46434.0
2016-12-14 12:50:00,60.38,60.42,60.33,60.41,33223.0,59.8194,59.859,59.7698,59.8491,33223.0
2016-12-14 12:55:00,60.41,60.51,60.39,60.48,15277.0,59.8491,59.9482,59.8293,59.9184,15277.0
2016-12-14 13:00:00,60.46,60.62,60.46,60.55,70351.0,59.8986,60.0571,59.8986,59.9878,70351.0
2016-12-14 13:05:00,60.56,60.63,60.55,60.58,21655.0,59.9977,60.0671,59.9878,60.0175,21655.0
2016-12-14 13:10:00,60.57,60.61,60.51,60.56,16482.0,60.0076,60.0472,59.9482,59.9977,16482.0
2016-12-14 13:15:00,60.55,60.6,60.51,60.56,44331.0,59.9878,60.0373,59.9482,59.9977,44331.0
2016-12-14 13:20:00,60.55,60.63,60.53,60.63,10022.0,59.9878,60.0671,59.968,60.0671,10022.0
2016-12-14 13:25:00,60.63,60.68,60.62,60.65,12371.0,60.0671,60.1166,60.0571,60.0869,12371.0
2016-12-14 13:30:00,60.68,60.71,60.64,60.7,21960.0,60.1166,60.1463,60.077,60.1364,21960.0
2016-12-14 13:35:00,60.7,60.83,60.69,60.79,23210.0,60.1364,60.2652,60.1265,60.2256,23210.0
2016-12-14 13:40:00,60.82,60.85,60.79,60.79,26835.0,60.2553,60.285,60.2256,60.2256,26835.0
2016-12-14 13:45:00,60.76,60.77,60.62,60.68,51793.0,60.1958,60.2058,60.0571,60.1166,51793.0
2016-12-14 13:50:00,60.68,60.7,60.57,60.67,25261.0,60.1166,60.1364,60.0076,60.1067,25261.0
2016-12-14 13:55:00,60.65,60.8,60.65,60.8,7142.0,60.0869,60.2355,60.0869,60.2355,7142.0
2016-12-14 14:00:00,60.79,60.83,60.48,60.76,100189.0,60.2256,60.2652,59.9184,60.1958,100189.0
2016-12-14 14:05:00,60.78,60.81,60.55,60.76,38025.0,60.2157,60.2454,59.9878,60.1958,38025.0
2016-12-14 14:10:00,60.74,60.74,60.27,60.27,62627.0,60.176,60.176,59.7104,59.7104,62627.0
2016-12-14 14:15:00,60.3,60.51,60.23,60.36,169201.0,59.7401,59.9482,59.6708,59.7996,169201.0
2016-12-14 14:20:00,60.37,60.43,60.22,60.24,168982.0,59.8095,59.8689,59.6609,59.6807,168982.0
2016-12-14 14:25:00,60.25,60.49,60.2,60.23,105027.0,59.6906,59.9284,59.641,59.6708,105027.0
2016-12-14 14:30:00,60.24,60.42,60.19,60.38,157847.0,59.6807,59.859,59.6311,59.8194,157847.0
2016-12-14 14:35:00,60.34,60.52,60.27,60.51,86634.0,59.7797,59.9581,59.7104,59.9482,86634.0
2016-12-14 14:40:00,60.5,60.68,60.5,60.65,89083.0,59.9383,60.1166,59.9383,60.0869,89083.0
2016-12-14 14:45:00,60.67,60.79,60.49,60.64,130731.0,60.1067,60.2256,59.9284,60.077,130731.0
2016-12-14 14:50:00,60.61,60.66,60.51,60.52,29598.0,60.0472,60.0968,59.9482,59.9581,29598.0
2016-12-14 14:55:00,60.51,60.59,60.35,60.39,52974.0,59.9482,60.0274,59.7897,59.8293,52974.0
2016-12-14 15:00:00,60.37,60.61,60.36,60.6,116970.0,59.8095,60.0472,59.7996,60.0373,116970.0
2016-12-14 15:05:00,60.58,60.75,60.53,60.69,172671.0,60.0175,60.1859,59.968,60.1265,172671.0
2016-12-14 15:10:00,60.67,60.67,60.47,60.6,89096.0,60.1067,60.1067,59.9085,60.0373,89096.0
2016-12-14 15:15:00,60.58,60.6,60.39,60.53,81162.0,60.0175,60.0373,59.8293,59.968,81162.0
2016-12-14 15:20:00,60.54,60.73,60.53,60.64,38529.0,59.9779,60.1661,59.968,60.077,38529.0
2016-12-14 15:25:00,60.65,60.68,60.53,60.59,74761.0,60.0869,60.1166,59.968,60.0274,74761.0
2016-12-14 15:30:00,60.57,60.83,60.56,60.83,89574.0,60.0076,60.2652,59.9977,60.2652,89574.0
2016-12-14 15:35:00,60.82,61.21,60.76,61.09,300784.0,60.2553,60.6417,60.1958,60.5228,300784.0
2016-12-14 15:40:00,61.1,61.21,61.04,61.09,203457.0,60.5327,60.6417,60.4732,60.5228,203457.0
2016-12-14 15:45:00,61.05,61.13,60.99,61.02,99140.0,60.4832,60.5624,60.4237,60.4534,99140.0
2016-12-14 15:50:00,61.01,61.01,60.81,60.92,104235.0,60.4435,60.4435,60.2454,60.3544,104235.0
2016-12-14 15:55:00,60.93,60.99,60.8,60.9,176439.0,60.3643,60.4237,60.2355,60.3345,176439.0
2016-12-15 09:30:00,61.24,61.24,60.76,60.91,67737.0,60.6714,60.6714,60.1958,60.3445,67737.0
2016-12-15 09:35:00,60.94,61.0,60.75,60.97,45022.0,60.3742,60.4336,60.1859,60.4039,45022.0
2016-12-15 09:40:00,60.93,60.96,60.81,60.87,30155.0,60.3643,60.394,60.2454,60.3048,30155.0
2016-12-15 09:45:00,60.91,61.26,60.86,61.25,28157.0,60.3445,60.6912,60.2949,60.6813,28157.0
2016-12-15 09:50:00,61.22,61.44,61.21,61.4,130556.0,60.6516,60.8695,60.6417,60.8299,130556.0
2016-12-15 09:55:00,61.38,61.52,61.35,61.4,252288.0,60.8101,60.9488,60.7804,60.8299,252288.0
2016-12-15 10:00:00,61.41,61.44,61.2,61.28,179863.0,60.8398,60.8695,60.6318,60.711,179863.0
2016-12-15 10:05:00,61.28,61.43,61.25,61.4,75259.0,60.711,60.8596,60.6813,60.8299,75259.0
2016-12-15 10:10:00,61.4,61.4,61.11,61.13,65242.0,60.8299,60.8299,60.5426,60.5624,65242.0
2016-12-15 10:15:00,61.15,61.27,61.11,61.25,35626.0,60.5822,60.7011,60.5426,60.6813,35626.0
2016-12-15 10:20:00,61.26,61.26,61.17,61.19,23211.0,60.6912,60.6912,60.602,60.6219,23211.0
2016-12-15 10:25:00,61.2,61.29,61.2,61.24,18511.0,60.6318,60.7209,60.6318,60.6714,18511.0
2016-12-15 10:30:00,61.26,61.45,61.25,61.44,27389.0,60.6912,60.8794,60.6813,60.8695,27389.0
2016-12-15 10:35:00,61.42,61.59,61.42,61.59,39748.0,60.8497,61.0181,60.8497,61.0181,39748.0
2016-12-15 10:40:00,61.59,61.74,61.57,61.62,83162.0,61.0181,61.1667,60.9983,61.0479,83162.0
2016-12-15 10:45:00,61.62,61.64,61.28,61.32,118417.0,61.0479,61.0677,60.711,60.7506,118417.0
2016-12-15 10:50:00,61.32,61.42,61.28,61.34,29253.0,60.7506,60.8497,60.711,60.7705,29253.0
2016-12-15 10:55:00,61.35,61.38,61.2,61.25,21704.0,60.7804,60.8101,60.6318,60.6813,21704.0
2016-12-15 11:00:00,61.26,61.46,61.26,61.4,36977.0,60.6912,60.8893,60.6912,60.8299,36977.0
2016-12-15 11:05:00,61.42,61.55,61.41,61.47,50789.0,60.8497,60.9785,60.8398,60.8993,50789.0
2016-12-15 11:10:00,61.45,61.62,61.45,61.62,21913.0,60.8794,61.0479,60.8794,61.0479,21913.0
2016-12-15 11:15:00,61.63,61.66,61.51,61.53,32623.0,61.0578,61.0875,60.9389,60.9587,32623.0
2016-12-15 11:20:00,61.54,61.65,61.53,61.58,23344.0,60.9686,61.0776,60.9587,61.0082,23344.0
2016-12-15 11:25:00,61.58,61.63,61.48,61.61,22689.0,61.0082,61.0578,60.9092,61.038,22689.0
2016-12-15 11:30:00,61.6,61.68,61.57,61.58,45544.0,61.028,61.1073,60.9983,61.0082,45544.0
2016-12-15 11:35:00,61.57,61.74,61.56,61.74,62698.0,60.9983,61.1667,60.9884,61.1667,62698.0
2016-12-15 11:40:00,61.74,61.8,61.68,61.69,44925.0,61.1667,61.2262,61.1073,61.1172,44925.0
2016-12-15 11:45:00,61.7,61.71,61.55,61.6,47488.0,61.1271,61.137,60.9785,61.028,47488.0
2016-12-15 11:50:00,61.62,61.65,61.53,61.55,33106.0,61.0479,61.0776,60.9587,60.9785,33106.0
2016-12-15 11:55:00,61.54,61.55,61.35,61.44,27187.0,60.9686,60.9785,60.7804,60.8695,27187.0
2016-12-15 12:00:00,61.43,61.45,61.34,61.4,24448.0,60.8596,60.8794,60.7705,60.8299,24448.0
2016-12-15 12:05:00,61.42,61.43,61.27,61.29,41568.0,60.8497,60.8596,60.7011,60.7209,41568.0
2016-12-15 12:10:00,61.32,61.37,61.27,61.3,21982.0,60.7506,60.8002,60.7011,60.7308,21982.0
2016-12-15 12:15:00,61.3,61.47,61.29,61.43,18881.0,60.7308,60.8993,60.7209,60.8596,18881.0
2016-12-15 12:20:00,61.43,61.46,61.32,61.42,25774.0,60.8596,60.8893,60.7506,60.8497,25774.0
2016-12-15 12:25:00,61.43,61.57,61.37,61.52,18764.0,60.8596,60.9983,60.8002,60.9488,18764.0
2016-12-15 12:30:00,61.5,61.55,61.47,61.55,9936.0,60.929,60.9785,60.8993,60.9785,9936.0
2016-12-15 12:35:00,61.55,61.59,61.43,61.43,32538.0,60.9785,61.0181,60.8596,60.8596,32538.0
2016-12-15 12:40:00,61.46,61.47,61.36,61.38,13433.0,60.8893,60.8993,60.7903,60.8101,13433.0
2016-12-15 12:45:00,61.38,61.42,61.32,61.4,13691.0,60.8101,60.8497,60.7506,60.8299,13691.0
2016-12-15 12:50:00,61.41,61.42,61.35,61.4,13377.0,60.8398,60.8497,60.7804,60.8299,13377.0
2016-12-15 12:55:00,61.4,61.52,61.4,61.52,21168.0,60.8299,60.9488,60.8299,60.9488,21168.0
2016-12-15 13:00:00,61.54,61.55,61.45,61.51,26081.0,60.9686,60.9785,60.8794,60.9389,26081.0
2016-12-15 13:05:00,61.55,61.57,61.5,61.53,15628.0,60.9785,60.9983,60.929,60.9587,15628.0
2016-12-15 13:10:00,61.55,61.63,61.46,61.56,40356.0,60.9785,61.0578,60.8893,60.9884,40356.0
2016-12-15 13:15:00,61.58,61.62,61.53,61.56,18048.0,61.0082,61.0479,60.9587,60.9884,18048.0
2016-12-15 13:20:00,61.56,61.65,61.56,61.62,5688.0,60.9884,61.0776,60.9884,61.0479,5688.0
2016-12-15 13:25:00,61.62,61.69,61.61,61.68,166250.0,61.0479,61.1172,61.038,61.1073,166250.0
2016-12-15 13:30:00,61.67,61.79,61.67,61.77,42148.0,61.0974,61.2163,61.0974,61.1965,42148.0
2016-12-15 13:35:00,61.8,61.87,61.71,61.72,40308.0,61.2262,61.2955,61.137,61.1469,40308.0
2016-12-15 13:40:00,61.75,61.79,61.68,61.68,13097.0,61.1767,61.2163,61.1073,61.1073,13097.0
2016-12-15 13:45:00,61.68,61.68,61.49,61.51,45136.0,61.1073,61.1073,60.9191,60.9389,45136.0
2016-12-15 13:50:00,61.51,61.7,61.47,61.51,136928.0,60.9389,61.1271,60.8993,60.9389,136928.0
2016-12-15 13:55:00,61.5,61.57,61.43,61.51,171239.0,60.929,60.9983,60.8596,60.9389,171239.0
2016-12-15 14:00:00,61.5,61.52,61.41,61.48,64943.0,60.929,60.9488,60.8398,60.9092,64943.0
2016-12-15 14:05:00,61.46,61.5,61.39,61.47,31520.0,60.8893,60.929,60.82,60.8993,31520.0
2016-12-15 14:10:00,61.48,61.5,61.41,61.5,53353.0,60.9092,60.929,60.8398,60.929,53353.0
2016-12-15 14:15:00,61.48,61.6,61.48,61.54,32874.0,60.9092,61.028,60.9092,60.9686,32874.0
2016-12-15 14:20:00,61.56,61.66,61.54,61.57,125248.0,60.9884,61.0875,60.9686,60.9983,125248.0
2016-12-15 14:25:00,61.57,61.62,61.48,61.59,39942.0,60.9983,61.0479,60.9092,61.0181,39942.0
2016-12-15 14:30:00,61.58,61.63,61.54,61.55,15759.0,61.0082,61.0578,60.9686,60.9785,15759.0
2016-12-15 14:35:00,61.53,61.64,61.53,61.62,23550.0,60.9587,61.0677,60.9587,61.0479,23550.0
2016-12-15 14:40:00,61.63,61.77,61.63,61.71,52092.0,61.0578,61.1965,61.0578,61.137,52092.0
2016-12-15 14:45:00,61.71,61.73,61.66,61.69,26536.0,61.137,61.1568,61.0875,61.1172,26536.0
2016-12-15 14:50:00,61.7,61.79,61.67,61.75,35518.0,61.1271,61.2163,61.0974,61.1767,35518.0
2016-12-15 14:55:00,61.75,61.76,61.63,61.72,46043.0,61.1767,61.1866,61.0578,61.1469,46043.0
2016-12-15 15:00:00,61.72,61.79,61.67,61.76,42695.0,61.1469,61.2163,61.0974,61.1866,42695.0
2016-12-15 15:05:00,61.77,61.77,61.7,61.73,31458.0,61.1965,61.1965,61.1271,61.1568,31458.0
2016-12-15 15:10:00,61.72,61.75,61.69,61.72,42154.0,61.1469,61.1767,61.1172,61.1469,42154.0
2016-12-15 15:15:00,61.7,61.74,61.67,61.71,74359.0,61.1271,61.1667,61.0974,61.137,74359.0
2016-12-15 15:20:00,61.7,61.72,61.66,61.68,51690.0,61.1271,61.1469,61.0875,61.1073,51690.0
2016-12-15 15:25:00,61.68,61.69,61.58,61.62,37916.0,61.1073,61.1172,61.0082,61.0479,37916.0
2016-12-15 15:30:00,61.62,61.72,61.61,61.65,61234.0,61.0479,61.1469,61.038,61.0776,61234.0
2016-12-15 15:35:00,61.66,61.79,61.65,61.78,76090.0,61.0875,61.2163,61.0776,61.2064,76090.0
2016-12-15 15:40:00,61.78,61.85,61.75,61.82,117968.0,61.2064,61.2757,61.1767,61.246,117968.0
2016-12-15 15:45:00,61.82,61.85,61.71,61.72,110546.0,61.246,61.2757,61.137,61.1469,110546.0
2016-12-15 15:50:00,61.74,61.9,61.73,61.89,129516.0,61.1667,61.3253,61.1568,61.3154,129516.0
2016-12-15 15:55:00,61.89,61.96,61.86,61.92,256830.0,61.3154,61.3847,61.2856,61.3451,256830.0
2016-12-16 09:30:00,61.89,61.99,61.69,61.96,50930.0,61.3335,61.4326,61.1353,61.4028,50930.0
2016-12-16 09:35:00,61.96,62.0,61.75,61.88,169545.0,61.4028,61.4425,61.1947,61.3236,169545.0
2016-12-16 09:40:00,61.89,62.07,61.84,62.06,224305.0,61.3335,61.5119,61.2839,61.502,224305.0
2016-12-16 09:45:00,62.07,62.24,61.99,62.19,68112.0,61.5119,61.6803,61.4326,61.6308,68112.0
2016-12-16 09:50:00,62.24,62.32,62.1,62.17,47704.0,61.6803,61.7596,61.5416,61.611,47704.0
2016-12-16 09:55:00,62.19,62.7,62.07,62.56,380008.0,61.6308,62.1362,61.5119,61.9975,380008.0
2016-12-16 10:00:00,62.6,62.61,62.43,62.47,101780.0,62.0371,62.047,61.8686,61.9083,101780.0
2016-12-16 10:05:00,62.5,62.51,62.37,62.49,136675.0,61.938,61.9479,61.8092,61.9281,136675.0
2016-12-16 10:10:00,62.47,62.52,62.41,62.49,98391.0,61.9083,61.9578,61.8488,61.9281,98391.0
2016-12-16 10:15:00,62.49,62.55,62.27,62.37,75695.0,61.9281,61.9875,61.7101,61.8092,75695.0
2016-12-16 10:20:00,62.37,62.43,62.25,62.37,61494.0,61.8092,61.8686,61.6902,61.8092,61494.0
2016-12-16 10:25:00,62.37,62.41,62.27,62.35,46624.0,61.8092,61.8488,61.7101,61.7893,46624.0
2016-12-16 10:30:00,62.36,62.36,62.07,62.07,22370.0,61.7993,61.7993,61.5119,61.5119,22370.0
2016-12-16 10:35:00,62.07,62.3,62.07,62.3,31721.0,61.5119,61.7398,61.5119,61.7398,31721.0
2016-12-16 10:40:00,62.3,62.48,62.29,62.4,43839.0,61.7398,61.9182,61.7299,61.8389,43839.0
2016-12-16 10:45:00,62.42,62.52,62.4,62.44,36874.0,61.8587,61.9578,61.8389,61.8785,36874.0
2016-12-16 10:50:00,62.44,62.54,62.39,62.42,35221.0,61.8785,61.9776,61.829,61.8587,35221.0
2016-12-16 10:55:00,62.41,62.41,62.28,62.36,26234.0,61.8488,61.8488,61.72,61.7993,26234.0
2016-12-16 11:00:00,62.37,62.44,62.36,62.36,18354.0,61.8092,61.8785,61.7993,61.7993,18354.0
2016-12-16 11:05:00,62.37,62.49,62.29,62.31,81546.0,61.8092,61.9281,61.7299,61.7497,81546.0
2016-12-16 11:10:00,62.29,62.35,62.18,62.18,21421.0,61.7299,61.7893,61.6209,61.6209,21421.0
2016-12-16 11:15:00,62.2,62.21,62.16,62.18,9552.0,61.6407,61.6506,61.6011,61.6209,9552.0
2016-12-16 11:20:00,62.17,62.18,61.97,61.97,24261.0,61.611,61.6209,61.4128,61.4128,24261.0
2016-12-16 11:25:00,61.97,62.01,61.88,61.9,28116.0,61.4128,61.4524,61.3236,61.3434,28116.0
2016-12-16 11:30:00,61.9,62.02,61.78,62.0,192887.0,61.3434,61.4623,61.2245,61.4425,192887.0
2016-12-16 11:35:00,62.03,62.17,62.0,62.15,27502.0,61.4722,61.611,61.4425,61.5911,27502.0
2016-12-16 11:40:00,62.15,62.26,62.12,62.22,15718.0,61.5911,61.7002,61.5614,61.6605,15718.0
2016-12-16 11:45:00,62.21,62.3,62.2,62.28,19227.0,61.6506,61.7398,61.6407,61.72,19227.0
2016-12-16 11:50:00,62.26,62.28,62.03,62.05,73082.0,61.7002,61.72,61.4722,61.492,73082.0
2016-12-16 11:55:00,62.05,62.24,61.99,62.23,107993.0,61.492,61.6803,61.4326,61.6704,107993.0
2016-12-16 12:00:00,62.24,62.24,62.07,62.09,22356.0,61.6803,61.6803,61.5119,61.5317,22356.0
2016-12-16 12:05:00,62.1,62.2,62.08,62.14,15416.0,61.5416,61.6407,61.5218,61.5812,15416.0
2016-12-16 12:10:00,62.15,62.16,62.0,62.0,11506.0,61.5911,61.6011,61.4425,61.4425,11506.0
2016-12-16 12:15:00,62.01,62.09,61.97,62.07,53042.0,61.4524,61.5317,61.4128,61.5119,53042.0
2016-12-16 12:20:00,62.11,62.15,61.99,62.0,28003.0,61.5515,61.5911,61.4326,61.4425,28003.0
2016-12-16 12:25:00,62.01,62.14,62.01,62.07,18504.0,61.4524,61.5812,61.4524,61.5119,18504.0
2016-12-16 12:30:00,62.07,62.14,62.05,62.12,44590.0,61.5119,61.5812,61.492,61.5614,44590.0
2016-12-16 12:35:00,62.09,62.1,62.04,62.1,48468.0,61.5317,61.5416,61.4821,61.5416,48468.0
2016-12-16 12:40:00,62.1,62.1,62.01,62.03,24220.0,61.5416,61.5416,61.4524,61.4722,24220.0
2016-12-16 12:45:00,62.0,62.05,61.98,62.02,52183.0,61.4425,61.492,61.4227,61.4623,52183.0
2016-12-16 12:50:00,62.02,62.02,61.87,61.87,66630.0,61.4623,61.4623,61.3137,61.3137,66630.0
2016-12-16 12:55:00,61.88,61.99,61.88,61.9,20357.0,61.3236,61.4326,61.3236,61.3434,20357.0
2016-12-16 13:00:00,61.93,61.96,61.86,61.89,27771.0,61.3731,61.4028,61.3037,61.3335,27771.0
2016-12-16 13:05:00,61.88,61.94,61.83,61.94,48201.0,61.3236,61.383,61.274,61.383,48201.0
2016-12-16 13:10:00,61.94,61.94,61.79,61.79,32431.0,61.383,61.383,61.2344,61.2344,32431.0
2016-12-16 13:15:00,61.8,61.84,61.69,61.78,85631.0,61.2443,61.2839,61.1353,61.2245,85631.0
2016-12-16 13:20:00,61.79,61.91,61.79,61.89,65424.0,61.2344,61.3533,61.2344,61.3335,65424.0
2016-12-16 13:25:00,61.88,61.88,61.79,61.8,14820.0,61.3236,61.3236,61.2344,61.2443,14820.0
2016-12-16 13:30:00,61.8,61.85,61.8,61.82,11772.0,61.2443,61.2938,61.2443,61.2641,11772.0
2016-12-16 13:35:00,61.82,61.88,61.79,61.87,33725.0,61.2641,61.3236,61.2344,61.3137,33725.0
2016-12-16 13:40:00,61.86,61.95,61.85,61.93,21496.0,61.3037,61.3929,61.2938,61.3731,21496.0
2016-12-16 13:45:00,61.96,61.97,61.86,61.86,12596.0,61.4028,61.4128,61.3037,61.3037,12596.0
2016-12-16 13:50:00,61.85,61.95,61.85,61.9,23051.0,61.2938,61.3929,61.2938,61.3434,23051.0
2016-12-16 13:55:00,61.9,61.94,61.86,61.86,13017.0,61.3434,61.383,61.3037,61.3037,13017.0
2016-12-16 14:00:00,61.85,61.88,61.84,61.86,11052.0,61.2938,61.3236,61.2839,61.3037,11052.0
2016-12-16 14:05:00,61.88,61.96,61.83,61.94,8813.0,61.3236,61.4028,61.274,61.383,8813.0
2016-12-16 14:10:00,61.95,61.97,61.89,61.95,26438.0,61.3929,61.4128,61.3335,61.3929,26438.0
2016-12-16 14:15:00,61.96,62.07,61.93,61.96,105483.0,61.4028,61.5119,61.3731,61.4028,105483.0
2016-12-16 14:20:00,61.99,61.99,61.88,61.91,11056.0,61.4326,61.4326,61.3236,61.3533,11056.0
2016-12-16 14:25:00,61.91,61.99,61.9,61.97,7346.0,61.3533,61.4326,61.3434,61.4128,7346.0
2016-12-16 14:30:00,61.94,62.1,61.93,62.07,136696.0,61.383,61.5416,61.3731,61.5119,136696.0
2016-12-16 14:35:00,62.08,62.13,61.99,61.99,79929.0,61.5218,61.5713,61.4326,61.4326,79929.0
2016-12-16 14:40:00,61.98,62.11,61.96,62.01,66666.0,61.4227,61.5515,61.4028,61.4524,66666.0
2016-12-16 14:45:00,62.02,62.05,62.0,62.0,72925.0,61.4623,61.492,61.4425,61.4425,72925.0
2016-12-16 14:50:00,62.0,62.05,61.91,61.92,45131.0,61.4425,61.492,61.3533,61.3632,45131.0
2016-12-16 14:55:00,61.93,62.04,61.93,61.98,22225.0,61.3731,61.4821,61.3731,61.4227,22225.0
2016-12-16 15:00:00,61.98,62.0,61.91,61.93,26423.0,61.4227,61.4425,61.3533,61.3731,26423.0
2016-12-16 15:05:00,61.93,62.03,61.92,61.95,81980.0,61.3731,61.4722,61.3632,61.3929,81980.0
2016-12-16 15:10:00,61.96,62.0,61.91,61.99,58021.0,61.4028,61.4425,61.3533,61.4326,58021.0
2016-12-16 15:15:00,61.97,61.98,61.93,61.96,24723.0,61.4128,61.4227,61.3731,61.4028,24723.0
2016-12-16 15:20:00,61.94,61.98,61.93,61.96,66063.0,61.383,61.4227,61.3731,61.4028,66063.0
2016-12-16 15:25:00,61.96,61.99,61.93,61.95,73154.0,61.4028,61.4326,61.3731,61.3929,73154.0
2016-12-16 15:30:00,61.96,62.0,61.93,61.95,78141.0,61.4028,61.4425,61.3731,61.3929,78141.0
2016-12-16 15:35:00,61.94,61.98,61.9,61.9,101981.0,61.383,61.4227,61.3434,61.3434,101981.0
2016-12-16 15:40:00,61.89,61.92,61.73,61.76,140519.0,61.3335,61.3632,61.1749,61.2046,140519.0
2016-12-16 15:45:00,61.75,61.85,61.74,61.77,174241.0,61.1947,61.2938,61.1848,61.2146,174241.0
2016-12-16 15:50:00,61.77,61.95,61.77,61.93,198780.0,61.2146,61.3929,61.2146,61.3731,198780.0
2016-12-16 15:55:00,61.93,61.94,61.82,61.93,365312.0,61.3731,61.383,61.2641,61.3731,365312.0
2016-12-19 09:30:00,61.83,62.03,61.83,61.97,49906.0,61.274,61.4722,61.274,61.4128,49906.0
2016-12-19 09:35:00,61.92,62.27,61.86,62.13,76244.0,61.3632,61.7101,61.3037,61.5713,76244.0
2016-12-19 09:40:00,62.13,62.15,61.92,62.08,90692.0,61.5713,61.5911,61.3632,61.5218,90692.0
2016-12-19 09:45:00,62.09,62.19,61.95,62.14,107187.0,61.5317,61.6308,61.3929,61.5812,107187.0
2016-12-19 09:50:00,62.14,62.16,62.03,62.09,35327.0,61.5812,61.6011,61.4722,61.5317,35327.0
2016-12-19 09:55:00,62.12,62.25,62.1,62.16,100989.0,61.5614,61.6902,61.5416,61.6011,100989.0
2016-12-19 10:00:00,62.18,62.2,62.02,62.09,81430.0,61.6209,61.6407,61.4623,61.5317,81430.0
2016-12-19 10:05:00,62.08,62.23,62.08,62.16,100389.0,61.5218,61.6704,61.5218,61.6011,100389.0
2016-12-19 10:10:00,62.19,62.29,62.16,62.19,89321.0,61.6308,61.7299,61.6011,61.6308,89321.0
2016-12-19 10:15:00,62.2,62.34,62.17,62.23,68307.0,61.6407,61.7794,61.611,61.6704,68307.0
2016-12-19 10:20:00,62.24,62.24,62.09,62.14,31888.0,61.6803,61.6803,61.5317,61.5812,31888.0
2016-12-19 10:25:00,62.14,62.14,61.97,62.03,61973.0,61.5812,61.5812,61.4128,61.4722,61973.0
2016-12-19 10:30:00,62.03,62.23,62.02,62.18,63429.0,61.4722,61.6704,61.4623,61.6209,63429.0
2016-12-19 10:35:00,62.16,62.29,62.16,62.23,41494.0,61.6011,61.7299,61.6011,61.6704,41494.0
2016-12-19 10:40:00,62.24,62.43,62.21,62.38,75706.0,61.6803,61.8686,61.6506,61.8191,75706.0
2016-12-19 10:45:00,62.39,62.4,62.28,62.32,30321.0,61.829,61.8389,61.72,61.7596,30321.0
2016-12-19 10:50:00,62.35,62.45,62.33,62.37,23051.0,61.7893,61.8884,61.7695,61.8092,23051.0
2016-12-19 10:55:00,62.39,62.45,62.3,62.39,17308.0,61.829,61.8884,61.7398,61.829,17308.0
2016-12-19 11:00:00,62.38,62.44,62.34,62.38,27961.0,61.8191,61.8785,61.7794,61.8191,27961.0
2016-12-19 11:05:00,62.4,62.47,62.22,62.28,41580.0,61.8389,61.9083,61.6605,61.72,41580.0
2016-12-19 11:10:00,62.35,62.61,62.33,62.51,123103.0,61.7893,62.047,61.7695,61.9479,123103.0
2016-12-19 11:15:00,62.51,62.65,62.5,62.6,51930.0,61.9479,62.0866,61.938,62.0371,51930.0
2016-12-19 11:20:00,62.57,62.61,62.42,62.51,47464.0,62.0074,62.047,61.8587,61.9479,47464.0
2016-12-19 11:25:00,62.51,62.53,62.35,62.44,35387.0,61.9479,61.9677,61.7893,61.8785,35387.0
2016-12-19 11:30:00,62.46,62.53,62.45,62.5,29296.0,61.8984,61.9677,61.8884,61.938,29296.0
2016-12-19 11:35:00,62.5,62.52,62.46,62.5,12810.0,61.938,61.9578,61.8984,61.938,12810.0
2016-12-19 11:40:00,62.47,62.56,62.44,62.5,22120.0,61.9083,61.9975,61.8785,61.938,22120.0
2016-12-19 11:45:00,62.5,62.5,62.34,62.37,23577.0,61.938,61.938,61.7794,61.8092,23577.0
2016-12-19 11:50:00,62.39,62.44,62.38,62.42,23924.0,61.829,61.8785,61.8191,61.8587,23924.0
2016-12-19 11:55:00,62.43,62.43,62.27,62.29,47960.0,61.8686,61.8686,61.7101,61.7299,47960.0
2016-12-19 12:00:00,62.28,62.41,62.26,62.35,25192.0,61.72,61.8488,61.7002,61.7893,25192.0
2016-12-19 12:05:00,62.35,62.38,62.26,62.34,21835.0,61.7893,61.8191,61.7002,61.7794,21835.0
2016-12-19 12:10:00,62.34,62.35,62.29,62.33,10608.0,61.7794,61.7893,61.7299,61.7695,10608.0
2016-12-19 12:15:00,62.34,62.41,62.32,62.35,17185.0,61.7794,61.8488,61.7596,61.7893,17185.0
2016-12-19 12:20:00,62.36,62.46,62.36,62.42,18676.0,61.7993,61.8984,61.7993,61.8587,18676.0
2016-12-19 12:25:00,62.42,62.45,62.37,62.43,20904.0,61.8587,61.8884,61.8092,61.8686,20904.0
2016-12-19 12:30:00,62.44,62.45,62.36,62.4,25251.0,61.8785,61.8884,61.7993,61.8389,25251.0
2016-12-19 12:35:00,62.41,62.41,62.33,62.36,21358.0,61.8488,61.8488,61.7695,61.7993,21358.0
2016-12-19 12:40:00,62.37,62.41,62.34,62.41,27152.0,61.8092,61.8488,61.7794,61.8488,27152.0
2016-12-19 12:45:00,62.43,62.46,62.38,62.42,28643.0,61.8686,61.8984,61.8191,61.8587,28643.0
2016-12-19 12:50:00,62.42,62.42,62.34,62.41,17432.0,61.8587,61.8587,61.7794,61.8488,17432.0
2016-12-19 12:55:00,62.39,62.39,62.35,62.38,16463.0,61.829,61.829,61.7893,61.8191,16463.0
2016-12-19 13:00:00,62.4,62.45,62.35,62.4,27210.0,61.8389,61.8884,61.7893,61.8389,27210.0
2016-12-19 13:05:00,62.4,62.48,62.39,62.45,38487.0,61.8389,61.9182,61.829,61.8884,38487.0
2016-12-19 13:10:00,62.47,62.47,62.37,62.37,16990.0,61.9083,61.9083,61.8092,61.8092,16990.0
2016-12-19 13:15:00,62.38,62.41,62.37,62.41,42997.0,61.8191,61.8488,61.8092,61.8488,42997.0
2016-12-19 13:20:00,62.41,62.48,62.38,62.4,37279.0,61.8488,61.9182,61.8191,61.8389,37279.0
2016-12-19 13:25:00,62.41,62.42,62.32,62.34,24443.0,61.8488,61.8587,61.7596,61.7794,24443.0
2016-12-19 13:30:00,62.34,62.41,62.31,62.36,33861.0,61.7794,61.8488,61.7497,61.7993,33861.0
2016-12-19 13:35:00,62.33,62.34,62.21,62.25,78968.0,61.7695,61.7794,61.6506,61.6902,78968.0
2016-12-19 13:40:00,62.21,62.25,62.17,62.19,45902.0,61.6506,61.6902,61.611,61.6308,45902.0
2016-12-19 13:45:00,62.18,62.34,62.14,62.3,35101.0,61.6209,61.7794,61.5812,61.7398,35101.0
2016-12-19 13:50:00,62.29,62.3,62.24,62.29,11850.0,61.7299,61.7398,61.6803,61.7299,11850.0
2016-12-19 13:55:00,62.28,62.37,62.24,62.24,19455.0,61.72,61.8092,61.6803,61.6803,19455.0
2016-12-19 14:00:00,62.25,62.28,62.23,62.25,10907.0,61.6902,61.72,61.6704,61.6902,10907.0
2016-12-19 14:05:00,62.25,62.27,62.15,62.19,15045.0,61.6902,61.7101,61.5911,61.6308,15045.0
2016-12-19 14:10:00,62.2,62.23,62.12,62.14,22820.0,61.6407,61.6704,61.5614,61.5812,22820.0
2016-12-19 14:15:00,62.16,62.16,61.94,61.97,28581.0,61.6011,61.6011,61.383,61.4128,28581.0
2016-12-19 14:20:00,61.97,62.01,61.87,61.99,39177.0,61.4128,61.4524,61.3137,61.4326,39177.0
2016-12-19 14:25:00,61.98,62.08,61.91,61.91,57537.0,61.4227,61.5218,61.3533,61.3533,57537.0
2016-12-19 14:30:00,61.91,61.97,61.74,61.78,172716.0,61.3533,61.4128,61.1848,61.2245,172716.0
2016-12-19 14:35:00,61.75,61.78,61.65,61.65,26939.0,61.1947,61.2245,61.0956,61.0956,26939.0
2016-12-19 14:40:00,61.66,61.68,61.62,61.63,18381.0,61.1055,61.1254,61.0659,61.0758,18381.0
2016-12-19 14:45:00,61.6,61.6,61.41,61.55,78175.0,61.0461,61.0461,60.8578,60.9965,78175.0
2016-12-19 14:50:00,61.55,61.64,61.55,61.61,116223.0,60.9965,61.0857,60.9965,61.056,116223.0
2016-12-19 14:55:00,61.61,61.71,61.56,61.58,62035.0,61.056,61.1551,61.0064,61.0263,62035.0
2016-12-19 15:00:00,61.58,61.63,61.53,61.61,26473.0,61.0263,61.0758,60.9767,61.056,26473.0
2016-12-19 15:05:00,61.6,61.6,61.48,61.49,54598.0,61.0461,61.0461,60.9272,60.9371,54598.0
2016-12-19 15:10:00,61.5,61.52,61.45,61.46,22041.0,60.947,60.9668,60.8974,60.9073,22041.0
2016-12-19 15:15:00,61.45,61.46,61.24,61.24,69079.0,60.8974,60.9073,60.6893,60.6893,69079.0
2016-12-19 15:20:00,61.23,61.23,60.97,61.04,278481.0,60.6794,60.6794,60.4218,60.4911,278481.0
2016-12-19 15:25:00,61.03,61.07,60.92,60.99,122734.0,60.4812,60.5209,60.3722,60.4416,122734.0
2016-12-19 15:30:00,61.02,61.1,60.97,61.06,73760.0,60.4713,60.5506,60.4218,60.5109,73760.0
2016-12-19 15:35:00,61.07,61.16,61.05,61.12,56719.0,60.5209,60.61,60.501,60.5704,56719.0
2016-12-19 15:40:00,61.11,61.14,60.98,61.02,170498.0,60.5605,60.5902,60.4317,60.4713,170498.0
2016-12-19 15:45:00,61.02,61.03,60.89,60.96,167230.0,60.4713,60.4812,60.3425,60.4118,167230.0
2016-12-19 15:50:00,60.97,61.16,60.97,61.13,129712.0,60.4218,60.61,60.4218,60.5803,129712.0
2016-12-19 15:55:00,61.14,61.19,61.0,61.05,345105.0,60.5902,60.6398,60.4515,60.501,345105.0
2016-12-20 09:30:00,61.38,61.97,61.28,61.84,256509.0,60.8281,61.4128,60.729,61.2839,256509.0
2016-12-20 09:35:00,61.81,61.91,61.69,61.81,159365.0,61.2542,61.3533,61.1353,61.2542,159365.0
2016-12-20 09:40:00,61.81,61.94,61.73,61.88,137165.0,61.2542,61.383,61.1749,61.3236,137165.0
2016-12-20 09:45:00,61.9,61.96,61.77,61.86,73825.0,61.3434,61.4028,61.2146,61.3037,73825.0
2016-12-20 09:50:00,61.89,61.93,61.74,61.76,31494.0,61.3335,61.3731,61.1848,61.2046,31494.0
2016-12-20 09:55:00,61.79,61.8,61.63,61.67,24132.0,61.2344,61.2443,61.0758,61.1155,24132.0
2016-12-20 10:00:00,61.68,61.7,61.49,61.49,58673.0,61.1254,61.1452,60.9371,60.9371,58673.0
2016-12-20 10:05:00,61.49,61.72,61.49,61.72,28674.0,60.9371,61.165,60.9371,61.165,28674.0
2016-12-20 10:10:00,61.72,61.89,61.71,61.88,23832.0,61.165,61.3335,61.1551,61.3236,23832.0
2016-12-20 10:15:00,61.87,61.94,61.84,61.87,87893.0,61.3137,61.383,61.2839,61.3137,87893.0
2016-12-20 10:20:00,61.88,61.88,61.62,61.63,26194.0,61.3236,61.3236,61.0659,61.0758,26194.0
2016-12-20 10:25:00,61.59,61.6,61.5,61.6,19909.0,61.0362,61.0461,60.947,61.0461,19909.0
2016-12-20 10:30:00,61.62,61.66,61.47,61.55,38981.0,61.0659,61.1055,60.9173,60.9965,38981.0
2016-12-20 10:35:00,61.52,61.59,61.51,61.57,10489.0,60.9668,61.0362,60.9569,61.0164,10489.0
2016-12-20 10:40:00,61.57,61.72,61.57,61.69,27680.0,61.0164,61.165,61.0164,61.1353,27680.0
2016-12-20 10:45:00,61.69,61.74,61.6,61.63,19134.0,61.1353,61.1848,61.0461,61.0758,19134.0
2016-12-20 10:50:00,61.61,61.67,61.6,61.66,6575.0,61.056,61.1155,61.0461,61.1055,6575.0
2016-12-20 10:55:00,61.65,61.73,61.61,61.67,7366.0,61.0956,61.1749,61.056,61.1155,7366.0
2016-12-20 11:00:00,61.7,61.72,61.66,61.68,11373.0,61.1452,61.165,61.1055,61.1254,11373.0
2016-12-20 11:05:00,61.69,61.74,61.61,61.67,27996.0,61.1353,61.1848,61.056,61.1155,27996.0
2016-12-20 11:10:00,61.67,61.67,61.49,61.5,15013.0,61.1155,61.1155,60.9371,60.947,15013.0
2016-12-20 11:15:00,61.47,61.48,61.38,61.39,28777.0,60.9173,60.9272,60.8281,60.838,28777.0
2016-12-20 11:20:00,61.38,61.45,61.38,61.42,19600.0,60.8281,60.8974,60.8281,60.8677,19600.0
2016-12-20 11:25:00,61.45,61.53,61.45,61.53,21606.0,60.8974,60.9767,60.8974,60.9767,21606.0
2016-12-20 11:30:00,61.55,61.61,61.49,61.61,25105.0,60.9965,61.056,60.9371,61.056,25105.0
2016-12-20 11:35:00,61.6,61.6,61.46,61.48,20702.0,61.0461,61.0461,60.9073,60.9272,20702.0
2016-12-20 11:40:00,61.48,61.52,61.47,61.51,24798.0,60.9272,60.9668,60.9173,60.9569,24798.0
2016-12-20 11:45:00,61.51,61.51,61.45,61.47,18147.0,60.9569,60.9569,60.8974,60.9173,18147.0
2016-12-20 11:50:00,61.47,61.49,61.3,61.31,30652.0,60.9173,60.9371,60.7488,60.7587,30652.0
2016-12-20 11:55:00,61.33,61.51,61.33,61.51,80341.0,60.7785,60.9569,60.7785,60.9569,80341.0
2016-12-20 12:00:00,61.5,61.55,61.3,61.35,108733.0,60.947,60.9965,60.7488,60.7983,108733.0
2016-12-20 12:05:00,61.34,61.42,61.31,61.37,86376.0,60.7884,60.8677,60.7587,60.8182,86376.0
2016-12-20 12:10:00,61.37,61.45,61.31,61.45,53492.0,60.8182,60.8974,60.7587,60.8974,53492.0
2016-12-20 12:15:00,61.45,61.49,61.43,61.44,9599.0,60.8974,60.9371,60.8776,60.8875,9599.0
2016-12-20 12:20:00,61.44,61.48,61.4,61.44,16077.0,60.8875,60.9272,60.8479,60.8875,16077.0
2016-12-20 12:25:00,61.43,61.47,61.41,61.44,14101.0,60.8776,60.9173,60.8578,60.8875,14101.0
2016-12-20 12:30:00,61.43,61.5,61.42,61.46,10422.0,60.8776,60.947,60.8677,60.9073,10422.0
2016-12-20 12:35:00,61.47,61.48,61.41,61.44,15531.0,60.9173,60.9272,60.8578,60.8875,15531.0
2016-12-20 12:40:00,61.45,61.53,61.44,61.53,6496.0,60.8974,60.9767,60.8875,60.9767,6496.0
2016-12-20 12:45:00,61.53,61.56,61.39,61.41,19805.0,60.9767,61.0064,60.838,60.8578,19805.0
2016-12-20 12:50:00,61.41,61.5,61.39,61.48,10759.0,60.8578,60.947,60.838,60.9272,10759.0
2016-12-20 12:55:00,61.46,61.49,61.42,61.45,11001.0,60.9073,60.9371,60.8677,60.8974,11001.0
2016-12-20 13:00:00,61.44,61.49,61.42,61.48,19160.0,60.8875,60.9371,60.8677,60.9272,19160.0
2016-12-20 13:05:00,61.47,61.51,61.44,61.46,7450.0,60.9173,60.9569,60.8875,60.9073,7450.0
2016-12-20 13:10:00,61.45,61.56,61.44,61.53,25789.0,60.8974,61.0064,60.8875,60.9767,25789.0
2016-12-20 13:15:00,61.53,61.58,61.51,61.55,8751.0,60.9767,61.0263,60.9569,60.9965,8751.0
2016-12-20 13:20:00,61.55,61.56,61.49,61.5,7158.0,60.9965,61.0064,60.9371,60.947,7158.0
2016-12-20 13:25:00,61.54,61.56,61.47,61.5,5011.0,60.9866,61.0064,60.9173,60.947,5011.0
2016-12-20 13:30:00,61.51,61.57,61.5,61.55,16157.0,60.9569,61.0164,60.947,60.9965,16157.0
2016-12-20 13:35:00,61.53,61.53,61.47,61.47,16661.0,60.9767,60.9767,60.9173,60.9173,16661.0
2016-12-20 13:40:00,61.48,61.5,61.43,61.5,5045.0,60.9272,60.947,60.8776,60.947,5045.0
2016-12-20 13:45:00,61.49,61.59,61.49,61.55,13260.0,60.9371,61.0362,60.9371,60.9965,13260.0
2016-12-20 13:50:00,61.55,61.57,61.5,61.53,10812.0,60.9965,61.0164,60.947,60.9767,10812.0
2016-12-20 13:55:00,61.52,61.54,61.36,61.38,7625.0,60.9668,60.9866,60.8082,60.8281,7625.0
2016-12-20 14:00:00,61.39,61.44,61.37,61.39,8899.0,60.838,60.8875,60.8182,60.838,8899.0
2016-12-20 14:05:00,61.36,61.38,61.34,61.35,8204.0,60.8082,60.8281,60.7884,60.7983,8204.0
2016-12-20 14:10:00,61.37,61.44,61.37,61.41,7264.0,60.8182,60.8875,60.8182,60.8578,7264.0
2016-12-20 14:15:00,61.41,61.41,61.35,61.36,4155.0,60.8578,60.8578,60.7983,60.8082,4155.0
2016-12-20 14:20:00,61.36,61.39,61.3,61.35,30126.0,60.8082,60.838,60.7488,60.7983,30126.0
2016-12-20 14:25:00,61.34,61.41,61.34,61.39,6250.0,60.7884,60.8578,60.7884,60.838,6250.0
2016-12-20 14:30:00,61.4,61.48,61.38,61.4,22492.0,60.8479,60.9272,60.8281,60.8479,22492.0
2016-12-20 14:35:00,61.4,61.47,61.38,61.4,15929.0,60.8479,60.9173,60.8281,60.8479,15929.0
2016-12-20 14:40:00,61.42,61.51,61.41,61.49,13756.0,60.8677,60.9569,60.8578,60.9371,13756.0
2016-12-20 14:45:00,61.5,61.58,61.49,61.55,9300.0,60.947,61.0263,60.9371,60.9965,9300.0
2016-12-20 14:50:00,61.55,61.65,61.54,61.62,37746.0,60.9965,61.0956,60.9866,61.0659,37746.0
2016-12-20 14:55:00,61.64,61.67,61.58,61.64,19995.0,61.0857,61.1155,61.0263,61.0857,19995.0
2016-12-20 15:00:00,61.62,61.66,61.59,61.59,27773.0,61.0659,61.1055,61.0362,61.0362,27773.0
2016-12-20 15:05:00,61.6,61.65,61.57,61.61,18810.0,61.0461,61.0956,61.0164,61.056,18810.0
2016-12-20 15:10:00,61.6,61.64,61.53,61.59,50008.0,61.0461,61.0857,60.9767,61.0362,50008.0
2016-12-20 15:15:00,61.6,61.71,61.6,61.67,60903.0,61.0461,61.1551,61.0461,61.1155,60903.0
2016-12-20 15:20:00,61.64,61.8,61.63,61.71,52920.0,61.0857,61.2443,61.0758,61.1551,52920.0
2016-12-20 15:25:00,61.68,61.8,61.68,61.8,13219.0,61.1254,61.2443,61.1254,61.2443,13219.0
2016-12-20 15:30:00,61.79,61.79,61.65,61.7,51599.0,61.2344,61.2344,61.0956,61.1452,51599.0
2016-12-20 15:35:00,61.68,61.68,61.53,61.54,45131.0,61.1254,61.1254,60.9767,60.9866,45131.0
2016-12-20 15:40:00,61.54,61.68,61.52,61.65,31494.0,60.9866,61.1254,60.9668,61.0956,31494.0
2016-12-20 15:45:00,61.65,61.7,61.6,61.65,14642.0,61.0956,61.1452,61.0461,61.0956,14642.0
2016-12-20 15:50:00,61.65,61.69,61.58,61.59,107378.0,61.0956,61.1353,61.0263,61.0362,107378.0
2016-12-20 15:55:00,61.59,61.75,61.58,61.72,88039.0,61.0362,61.1947,61.0263,61.165,88039.0
2016-12-21 09:30:00,61.75,61.83,61.63,61.75,41968.0,61.1947,61.274,61.0758,61.1947,41968.0
2016-12-21 09:35:00,61.78,61.88,61.7,61.75,49495.0,61.2245,61.3236,61.1452,61.1947,49495.0
2016-12-21 09:40:00,61.74,61.78,61.64,61.68,21787.0,61.1848,61.2245,61.0857,61.1254,21787.0
2016-12-21 09:45:00,61.68,61.81,61.68,61.69,15659.0,61.1254,61.2542,61.1254,61.1353,15659.0
2016-12-21 09:50:00,61.66,61.67,61.37,61.49,39057.0,61.1055,61.1155,60.8182,60.9371,39057.0
2016-12-21 09:55:00,61.49,61.54,61.39,61.54,14518.0,60.9371,60.9866,60.838,60.9866,14518.0
2016-12-21 10:00:00,61.53,61.57,61.38,61.41,20248.0,60.9767,61.0164,60.8281,60.8578,20248.0
2016-12-21 10:05:00,61.41,61.41,61.11,61.28,49790.0,60.8578,60.8578,60.5605,60.729,49790.0
2016-12-21 10:10:00,61.29,61.29,61.07,61.12,47198.0,60.7389,60.7389,60.5209,60.5704,47198.0
2016-12-21 10:15:00,61.11,61.11,61.02,61.06,19595.0,60.5605,60.5605,60.4713,60.5109,19595.0
2016-12-21 10:20:00,61.04,61.16,61.02,61.06,45876.0,60.4911,60.61,60.4713,60.5109,45876.0
2016-12-21 10:25:00,61.05,61.12,61.0,61.1,35746.0,60.501,60.5704,60.4515,60.5506,35746.0
2016-12-21 10:30:00,61.09,61.09,60.94,60.94,82332.0,60.5407,60.5407,60.392,60.392,82332.0
2016-12-21 10:35:00,60.96,61.04,60.94,60.96,49228.0,60.4118,60.4911,60.392,60.4118,49228.0
2016-12-21 10:40:00,60.97,61.01,60.9,60.96,69787.0,60.4218,60.4614,60.3524,60.4118,69787.0
2016-12-21 10:45:00,60.96,60.97,60.83,60.84,105230.0,60.4118,60.4218,60.283,60.2929,105230.0
2016-12-21 10:50:00,60.84,60.84,60.64,60.64,108610.0,60.2929,60.2929,60.0947,60.0947,108610.0
2016-12-21 10:55:00,60.65,60.67,60.56,60.6,73828.0,60.1046,60.1244,60.0154,60.0551,73828.0
2016-12-21 11:00:00,60.6,60.88,60.58,60.8,114460.0,60.0551,60.3326,60.0353,60.2533,114460.0
2016-12-21 11:05:00,60.81,60.92,60.81,60.85,18252.0,60.2632,60.3722,60.2632,60.3028,18252.0
2016-12-21 11:10:00,60.84,60.85,60.62,60.64,46775.0,60.2929,60.3028,60.0749,60.0947,46775.0
2016-12-21 11:15:00,60.64,60.79,60.64,60.73,23731.0,60.0947,60.2434,60.0947,60.1839,23731.0
2016-12-21 11:20:00,60.74,60.77,60.67,60.67,29834.0,60.1938,60.2236,60.1244,60.1244,29834.0
2016-12-21 11:25:00,60.67,60.75,60.65,60.72,26579.0,60.1244,60.2037,60.1046,60.174,26579.0
2016-12-21 11:30:00,60.71,60.76,60.69,60.72,14152.0,60.1641,60.2136,60.1443,60.174,14152.0
2016-12-21 11:35:00,60.72,60.72,60.62,60.64,33056.0,60.174,60.174,60.0749,60.0947,33056.0
2016-12-21 11:40:00,60.65,60.9,60.65,60.76,24508.0,60.1046,60.3524,60.1046,60.2136,24508.0
2016-12-21 11:45:00,60.73,60.78,60.66,60.77,46539.0,60.1839,60.2335,60.1145,60.2236,46539.0
2016-12-21 11:50:00,60.79,60.86,60.77,60.83,20354.0,60.2434,60.3127,60.2236,60.283,20354.0
2016-12-21 11:55:00,60.82,60.95,60.79,60.94,68023.0,60.2731,60.4019,60.2434,60.392,68023.0
2016-12-21 12:00:00,60.93,60.97,60.88,60.9,8174.0,60.3821,60.4218,60.3326,60.3524,8174.0
2016-12-21 12:05:00,60.9,60.96,60.87,60.92,12220.0,60.3524,60.4118,60.3227,60.3722,12220.0
2016-12-21 12:10:00,60.93,61.0,60.91,60.97,41405.0,60.3821,60.4515,60.3623,60.4218,41405.0
2016-12-21 12:15:00,60.97,61.01,60.93,61.0,30812.0,60.4218,60.4614,60.3821,60.4515,30812.0
2016-12-21 12:20:00,61.01,61.04,60.91,60.93,33928.0,60.4614,60.4911,60.3623,60.3821,33928.0
2016-12-21 12:25:00,60.93,61.04,60.91,60.96,20304.0,60.3821,60.4911,60.3623,60.4118,20304.0
2016-12-21 12:30:00,60.96,61.03,60.96,61.0,48738.0,60.4118,60.4812,60.4118,60.4515,48738.0
2016-12-21 12:35:00,61.0,61.04,60.98,61.0,12138.0,60.4515,60.4911,60.4317,60.4515,12138.0
2016-12-21 12:40:00,60.99,61.0,60.95,60.98,12861.0,60.4416,60.4515,60.4019,60.4317,12861.0
2016-12-21 12:45:00,60.99,61.0,60.97,61.0,3984.0,60.4416,60.4515,60.4218,60.4515,3984.0
2016-12-21 12:50:00,60.99,60.99,60.89,60.9,33486.0,60.4416,60.4416,60.3425,60.3524,33486.0
2016-12-21 12:55:00,60.92,60.94,60.84,60.85,16650.0,60.3722,60.392,60.2929,60.3028,16650.0
2016-12-21 13:00:00,60.84,60.9,60.83,60.89,34345.0,60.2929,60.3524,60.283,60.3425,34345.0
2016-12-21 13:05:00,60.87,60.94,60.86,60.9,40105.0,60.3227,60.392,60.3127,60.3524,40105.0
2016-12-21 13:10:00,60.9,60.94,60.88,60.94,6558.0,60.3524,60.392,60.3326,60.392,6558.0
2016-12-21 13:15:00,60.92,60.96,60.91,60.94,4148.0,60.3722,60.4118,60.3623,60.392,4148.0
2016-12-21 13:20:00,60.97,61.0,60.94,60.94,4964.0,60.4218,60.4515,60.392,60.392,4964.0
2016-12-21 13:25:00,60.95,61.04,60.95,61.02,17612.0,60.4019,60.4911,60.4019,60.4713,17612.0
2016-12-21 13:30:00,61.02,61.08,61.0,61.07,17252.0,60.4713,60.5308,60.4515,60.5209,17252.0
2016-12-21 13:35:00,61.06,61.09,61.02,61.03,24057.0,60.5109,60.5407,60.4713,60.4812,24057.0
2016-12-21 13:40:00,61.04,61.04,60.97,61.0,16192.0,60.4911,60.4911,60.4218,60.4515,16192.0
2016-12-21 13:45:00,61.0,61.01,60.96,61.01,8226.0,60.4515,60.4614,60.4118,60.4614,8226.0
2016-12-21 13:50:00,61.03,61.07,61.02,61.07,5582.0,60.4812,60.5209,60.4713,60.5209,5582.0
2016-12-21 13:55:00,61.07,61.08,61.02,61.02,6750.0,60.5209,60.5308,60.4713,60.4713,6750.0
2016-12-21 14:00:00,61.02,61.04,60.99,60.99,9789.0,60.4713,60.4911,60.4416,60.4416,9789.0
2016-12-21 14:05:00,60.98,61.05,60.98,61.03,12427.0,60.4317,60.501,60.4317,60.4812,12427.0
2016-12-21 14:10:00,61.04,61.05,61.01,61.05,3303.0,60.4911,60.501,60.4614,60.501,3303.0
2016-12-21 14:15:00,61.05,61.06,61.02,61.04,3749.0,60.501,60.5109,60.4713,60.4911,3749.0
2016-12-21 14:20:00,61.05,61.05,60.97,61.04,5458.0,60.501,60.501,60.4218,60.4911,5458.0
2016-12-21 14:25:00,61.02,61.07,60.98,60.98,27735.0,60.4713,60.5209,60.4317,60.4317,27735.0
2016-12-21 14:30:00,60.98,61.04,60.97,60.97,23609.0,60.4317,60.4911,60.4218,60.4218,23609.0
2016-12-21 14:35:00,60.97,61.0,60.94,60.95,22879.0,60.4218,60.4515,60.392,60.4019,22879.0
2016-12-21 14:40:00,60.94,60.94,60.85,60.86,22236.0,60.392,60.392,60.3028,60.3127,22236.0
2016-12-21 14:45:00,60.86,60.91,60.84,60.91,8085.0,60.3127,60.3623,60.2929,60.3623,8085.0
2016-12-21 14:50:00,60.91,60.93,60.89,60.93,14345.0,60.3623,60.3821,60.3425,60.3821,14345.0
2016-12-21 14:55:00,60.93,60.96,60.92,60.93,46749.0,60.3821,60.4118,60.3722,60.3821,46749.0
2016-12-21 15:00:00,60.94,60.95,60.75,60.78,22732.0,60.392,60.4019,60.2037,60.2335,22732.0
2016-12-21 15:05:00,60.77,60.82,60.72,60.78,67292.0,60.2236,60.2731,60.174,60.2335,67292.0
2016-12-21 15:10:00,60.8,60.84,60.79,60.83,29074.0,60.2533,60.2929,60.2434,60.283,29074.0
2016-12-21 15:15:00,60.83,60.84,60.71,60.73,61439.0,60.283,60.2929,60.1641,60.1839,61439.0
2016-12-21 15:20:00,60.72,60.73,60.69,60.7,72156.0,60.174,60.1839,60.1443,60.1542,72156.0
2016-12-21 15:25:00,60.7,60.71,60.66,60.68,60039.0,60.1542,60.1641,60.1145,60.1344,60039.0
2016-12-21 15:30:00,60.68,60.7,60.63,60.63,38643.0,60.1344,60.1542,60.0848,60.0848,38643.0
2016-12-21 15:35:00,60.63,60.83,60.61,60.81,63164.0,60.0848,60.283,60.065,60.2632,63164.0
2016-12-21 15:40:00,60.79,60.79,60.66,60.67,35921.0,60.2434,60.2434,60.1145,60.1244,35921.0
2016-12-21 15:45:00,60.67,60.7,60.65,60.67,38235.0,60.1244,60.1542,60.1046,60.1244,38235.0
2016-12-21 15:50:00,60.67,60.67,60.57,60.58,121352.0,60.1244,60.1244,60.0253,60.0353,121352.0
2016-12-21 15:55:00,60.57,60.59,60.43,60.47,280043.0,60.0253,60.0452,59.8866,59.9262,280043.0
2016-12-22 09:30:00,60.65,60.65,60.27,60.27,138098.0,60.1046,60.1046,59.728,59.728,138098.0
2016-12-22 09:35:00,60.29,60.3,60.02,60.13,89503.0,59.7479,59.7578,59.4803,59.5893,89503.0
2016-12-22 09:40:00,60.12,60.17,60.01,60.1,137584.0,59.5794,59.6289,59.4704,59.5596,137584.0
2016-12-22 09:45:00,60.1,60.15,60.05,60.07,162094.0,59.5596,59.6091,59.51,59.5298,162094.0
2016-12-22 09:50:00,60.05,60.16,60.01,60.12,50769.0,59.51,59.619,59.4704,59.5794,50769.0
2016-12-22 09:55:00,60.12,60.36,60.09,60.33,35753.0,59.5794,59.8172,59.5497,59.7875,35753.0
2016-12-22 10:00:00,60.36,60.51,60.33,60.4,50365.0,59.8172,59.9659,59.7875,59.8569,50365.0
2016-12-22 10:05:00,60.32,60.36,60.27,60.34,32291.0,59.7776,59.8172,59.728,59.7974,32291.0
2016-12-22 10:10:00,60.35,60.42,60.27,60.34,84200.0,59.8073,59.8767,59.728,59.7974,84200.0
2016-12-22 10:15:00,60.32,60.32,60.09,60.14,44064.0,59.7776,59.7776,59.5497,59.5992,44064.0
2016-12-22 10:20:00,60.15,60.35,60.14,60.35,30925.0,59.6091,59.8073,59.5992,59.8073,30925.0
2016-12-22 10:25:00,60.34,60.34,60.11,60.15,25353.0,59.7974,59.7974,59.5695,59.6091,25353.0
2016-12-22 10:30:00,60.13,60.15,60.02,60.02,63505.0,59.5893,59.6091,59.4803,59.4803,63505.0
2016-12-22 10:35:00,60.02,60.04,59.9,59.9,80736.0,59.4803,59.5001,59.3614,59.3614,80736.0
2016-12-22 10:40:00,59.9,59.91,59.81,59.82,44501.0,59.3614,59.3713,59.2722,59.2821,44501.0
2016-12-22 10:45:00,59.82,59.83,59.66,59.83,78402.0,59.2821,59.292,59.1235,59.292,78402.0
2016-12-22 10:50:00,59.82,59.92,59.8,59.89,26238.0,59.2821,59.3812,59.2623,59.3515,26238.0
2016-12-22 10:55:00,59.86,59.9,59.82,59.87,28051.0,59.3217,59.3614,59.2821,59.3316,28051.0
2016-12-22 11:00:00,59.85,59.97,59.82,59.85,34032.0,59.3118,59.4307,59.2821,59.3118,34032.0
2016-12-22 11:05:00,59.83,59.96,59.81,59.9,31761.0,59.292,59.4208,59.2722,59.3614,31761.0
2016-12-22 11:10:00,59.9,59.9,59.81,59.83,34709.0,59.3614,59.3614,59.2722,59.292,34709.0
2016-12-22 11:15:00,59.85,59.89,59.8,59.83,44347.0,59.3118,59.3515,59.2623,59.292,44347.0
2016-12-22 11:20:00,59.83,59.85,59.68,59.72,40378.0,59.292,59.3118,59.1434,59.183,40378.0
2016-12-22 11:25:00,59.71,59.78,59.7,59.71,25530.0,59.1731,59.2425,59.1632,59.1731,25530.0
2016-12-22 11:30:00,59.7,59.83,59.67,59.83,38930.0,59.1632,59.292,59.1334,59.292,38930.0
2016-12-22 11:35:00,59.81,59.86,59.67,59.71,49982.0,59.2722,59.3217,59.1334,59.1731,49982.0
2016-12-22 11:40:00,59.71,59.74,59.62,59.74,41431.0,59.1731,59.2028,59.0839,59.2028,41431.0
2016-12-22 11:45:00,59.73,59.77,59.6,59.62,62993.0,59.1929,59.2325,59.0641,59.0839,62993.0
2016-12-22 11:50:00,59.62,59.65,59.6,59.6,31258.0,59.0839,59.1136,59.0641,59.0641,31258.0
2016-12-22 11:55:00,59.6,59.67,59.57,59.65,59445.0,59.0641,59.1334,59.0343,59.1136,59445.0
2016-12-22 12:00:00,59.66,59.68,59.56,59.67,42789.0,59.1235,59.1434,59.0244,59.1334,42789.0
2016-12-22 12:05:00,59.67,59.7,59.64,59.67,44870.0,59.1334,59.1632,59.1037,59.1334,44870.0
2016-12-22 12:10:00,59.66,59.7,59.63,59.65,42346.0,59.1235,59.1632,59.0938,59.1136,42346.0
2016-12-22 12:15:00,59.66,59.67,59.56,59.57,20861.0,59.1235,59.1334,59.0244,59.0343,20861.0
2016-12-22 12:20:00,59.57,59.74,59.56,59.71,12402.0,59.0343,59.2028,59.0244,59.1731,12402.0
2016-12-22 12:25:00,59.73,59.79,59.71,59.78,12555.0,59.1929,59.2524,59.1731,59.2425,12555.0
2016-12-22 12:30:00,59.78,59.91,59.77,59.84,45332.0,59.2425,59.3713,59.2325,59.3019,45332.0
2016-12-22 12:35:00,59.83,59.83,59.75,59.81,39770.0,59.292,59.292,59.2127,59.2722,39770.0
2016-12-22 12:40:00,59.82,59.84,59.79,59.8,62335.0,59.2821,59.3019,59.2524,59.2623,62335.0
2016-12-22 12:45:00,59.8,59.87,59.79,59.85,43829.0,59.2623,59.3316,59.2524,59.3118,43829.0
2016-12-22 12:50:00,59.84,59.84,59.78,59.8,38880.0,59.3019,59.3019,59.2425,59.2623,38880.0
2016-12-22 12:55:00,59.8,59.81,59.77,59.77,28886.0,59.2623,59.2722,59.2325,59.2325,28886.0
2016-12-22 13:00:00,59.77,59.81,59.76,59.79,11578.0,59.2325,59.2722,59.2226,59.2524,11578.0
2016-12-22 13:05:00,59.79,59.84,59.78,59.83,20440.0,59.2524,59.3019,59.2425,59.292,20440.0
2016-12-22 13:10:00,59.81,59.83,59.76,59.79,14672.0,59.2722,59.292,59.2226,59.2524,14672.0
2016-12-22 13:15:00,59.8,59.8,59.75,59.77,4975.0,59.2623,59.2623,59.2127,59.2325,4975.0
2016-12-22 13:20:00,59.75,59.78,59.73,59.76,13261.0,59.2127,59.2425,59.1929,59.2226,13261.0
2016-12-22 13:25:00,59.75,59.81,59.74,59.74,16651.0,59.2127,59.2722,59.2028,59.2028,16651.0
2016-12-22 13:30:00,59.74,59.79,59.7,59.71,24559.0,59.2028,59.2524,59.1632,59.1731,24559.0
2016-12-22 13:35:00,59.71,59.76,59.69,59.75,16475.0,59.1731,59.2226,59.1533,59.2127,16475.0
2016-12-22 13:40:00,59.72,59.8,59.72,59.77,9471.0,59.183,59.2623,59.183,59.2325,9471.0
2016-12-22 13:45:00,59.78,59.82,59.72,59.8,27021.0,59.2425,59.2821,59.183,59.2623,27021.0
2016-12-22 13:50:00,59.78,59.78,59.73,59.76,13058.0,59.2425,59.2425,59.1929,59.2226,13058.0
2016-12-22 13:55:00,59.77,59.78,59.66,59.68,14956.0,59.2325,59.2425,59.1235,59.1434,14956.0
2016-12-22 14:00:00,59.67,59.71,59.66,59.69,40435.0,59.1334,59.1731,59.1235,59.1533,40435.0
2016-12-22 14:05:00,59.7,59.72,59.69,59.71,47718.0,59.1632,59.183,59.1533,59.1731,47718.0
2016-12-22 14:10:00,59.72,59.72,59.67,59.68,56404.0,59.183,59.183,59.1334,59.1434,56404.0
2016-12-22 14:15:00,59.69,59.72,59.67,59.71,24125.0,59.1533,59.183,59.1334,59.1731,24125.0
2016-12-22 14:20:00,59.7,59.71,59.65,59.69,27578.0,59.1632,59.1731,59.1136,59.1533,27578.0
2016-12-22 14:25:00,59.68,59.7,59.61,59.62,27518.0,59.1434,59.1632,59.074,59.0839,27518.0
2016-12-22 14:30:00,59.61,59.64,59.6,59.6,43101.0,59.074,59.1037,59.0641,59.0641,43101.0
2016-12-22 14:35:00,59.6,59.61,59.52,59.54,77593.0,59.0641,59.074,58.9848,59.0046,77593.0
2016-12-22 14:40:00,59.55,59.57,59.5,59.5,75982.0,59.0145,59.0343,58.965,58.965,75982.0
2016-12-22 14:45:00,59.51,59.53,59.48,59.51,54291.0,58.9749,58.9947,58.9452,58.9749,54291.0
2016-12-22 14:50:00,59.51,59.51,59.41,59.46,132771.0,58.9749,58.9749,58.8758,58.9253,132771.0
2016-12-22 14:55:00,59.48,59.5,59.39,59.42,91419.0,58.9452,58.965,58.856,58.8857,91419.0
2016-12-22 15:00:00,59.41,59.48,59.36,59.38,118289.0,58.8758,58.9452,58.8262,58.846,118289.0
2016-12-22 15:05:00,59.37,59.37,59.18,59.2,161660.0,58.8361,58.8361,58.6478,58.6677,161660.0
2016-12-22 15:10:00,59.21,59.23,59.12,59.14,100163.0,58.6776,58.6974,58.5884,58.6082,100163.0
2016-12-22 15:15:00,59.13,59.17,59.1,59.12,50989.0,58.5983,58.6379,58.5686,58.5884,50989.0
2016-12-22 15:20:00,59.13,59.16,59.05,59.06,60634.0,58.5983,58.628,58.519,58.5289,60634.0
2016-12-22 15:25:00,59.06,59.2,59.05,59.18,98187.0,58.5289,58.6677,58.519,58.6478,98187.0
2016-12-22 15:30:00,59.16,59.33,59.16,59.27,99068.0,58.628,58.7965,58.628,58.737,99068.0
2016-12-22 15:35:00,59.26,59.33,59.22,59.27,68693.0,58.7271,58.7965,58.6875,58.737,68693.0
2016-12-22 15:40:00,59.26,59.42,59.26,59.37,156755.0,58.7271,58.8857,58.7271,58.8361,156755.0
2016-12-22 15:45:00,59.36,59.4,59.3,59.32,85323.0,58.8262,58.8659,58.7668,58.7866,85323.0
2016-12-22 15:50:00,59.31,59.35,59.25,59.35,96560.0,58.7767,58.8163,58.7172,58.8163,96560.0
2016-12-22 15:55:00,59.35,59.49,59.34,59.47,319521.0,58.8163,58.9551,58.8064,58.9352,319521.0
2016-12-23 09:30:00,59.49,59.8,59.21,59.8,61872.0,58.9551,59.2623,58.6776,59.2623,61872.0
2016-12-23 09:35:00,59.83,60.07,59.83,59.94,89592.0,59.292,59.5298,59.292,59.401,89592.0
2016-12-23 09:40:00,59.99,60.03,59.82,59.97,49642.0,59.4506,59.4902,59.2821,59.4307,49642.0
2016-12-23 09:45:00,59.95,60.39,59.93,60.29,105053.0,59.4109,59.847,59.3911,59.7479,105053.0
2016-12-23 09:50:00,60.24,60.24,60.03,60.18,22914.0,59.6983,59.6983,59.4902,59.6389,22914.0
2016-12-23 09:55:00,60.18,60.22,60.1,60.14,38241.0,59.6389,59.6785,59.5596,59.5992,38241.0
2016-12-23 10:00:00,60.14,60.38,60.1,60.3,76204.0,59.5992,59.8371,59.5596,59.7578,76204.0
2016-12-23 10:05:00,60.34,60.44,60.32,60.39,61774.0,59.7974,59.8965,59.7776,59.847,61774.0
2016-12-23 10:10:00,60.37,60.44,60.26,60.35,42118.0,59.8271,59.8965,59.7181,59.8073,42118.0
2016-12-23 10:15:00,60.35,60.46,60.35,60.45,71909.0,59.8073,59.9163,59.8073,59.9064,71909.0
2016-12-23 10:20:00,60.45,60.53,60.41,60.5,110645.0,59.9064,59.9857,59.8668,59.956,110645.0
2016-12-23 10:25:00,60.48,60.65,60.4,60.57,87496.0,59.9362,60.1046,59.8569,60.0253,87496.0
2016-12-23 10:30:00,60.6,60.63,60.51,60.63,33128.0,60.0551,60.0848,59.9659,60.0848,33128.0
2016-12-23 10:35:00,60.62,60.7,60.61,60.68,56139.0,60.0749,60.1542,60.065,60.1344,56139.0
2016-12-23 10:40:00,60.68,60.69,60.5,60.53,84368.0,60.1344,60.1443,59.956,59.9857,84368.0
2016-12-23 10:45:00,60.56,60.62,60.53,60.62,17886.0,60.0154,60.0749,59.9857,60.0749,17886.0
2016-12-23 10:50:00,60.65,60.67,60.53,60.55,12314.0,60.1046,60.1244,59.9857,60.0055,12314.0
2016-12-23 10:55:00,60.53,60.64,60.5,60.61,46357.0,59.9857,60.0947,59.956,60.065,46357.0
2016-12-23 11:00:00,60.6,60.64,60.59,60.62,15079.0,60.0551,60.0947,60.0452,60.0749,15079.0
2016-12-23 11:05:00,60.61,60.62,60.5,60.54,11116.0,60.065,60.0749,59.956,59.9956,11116.0
2016-12-23 11:10:00,60.54,60.57,60.49,60.51,14018.0,59.9956,60.0253,59.9461,59.9659,14018.0
2016-12-23 11:15:00,60.53,60.58,60.51,60.52,21930.0,59.9857,60.0353,59.9659,59.9758,21930.0
2016-12-23 11:20:00,60.54,60.55,60.46,60.48,19984.0,59.9956,60.0055,59.9163,59.9362,19984.0
2016-12-23 11:25:00,60.49,60.54,60.46,60.53,29810.0,59.9461,59.9956,59.9163,59.9857,29810.0
2016-12-23 11:30:00,60.54,60.62,60.54,60.55,19451.0,59.9956,60.0749,59.9956,60.0055,19451.0
2016-12-23 11:35:00,60.55,60.62,60.54,60.6,73810.0,60.0055,60.0749,59.9956,60.0551,73810.0
2016-12-23 11:40:00,60.6,60.65,60.54,60.54,22735.0,60.0551,60.1046,59.9956,59.9956,22735.0
2016-12-23 11:45:00,60.54,60.56,60.46,60.5,59442.0,59.9956,60.0154,59.9163,59.956,59442.0
2016-12-23 11:50:00,60.51,60.65,60.5,60.63,46335.0,59.9659,60.1046,59.956,60.0848,46335.0
2016-12-23 11:55:00,60.64,60.67,60.61,60.64,90157.0,60.0947,60.1244,60.065,60.0947,90157.0
2016-12-23 12:00:00,60.64,60.7,60.62,60.68,74270.0,60.0947,60.1542,60.0749,60.1344,74270.0
2016-12-23 12:05:00,60.67,60.67,60.63,60.63,11059.0,60.1244,60.1244,60.0848,60.0848,11059.0
2016-12-23 12:10:00,60.63,60.73,60.63,60.71,55503.0,60.0848,60.1839,60.0848,60.1641,55503.0
2016-12-23 12:15:00,60.73,60.87,60.73,60.87,89958.0,60.1839,60.3227,60.1839,60.3227,89958.0
2016-12-23 12:20:00,60.85,60.94,60.84,60.93,151537.0,60.3028,60.392,60.2929,60.3821,151537.0
2016-12-23 12:25:00,60.92,60.95,60.78,60.81,20672.0,60.3722,60.4019,60.2335,60.2632,20672.0
2016-12-23 12:30:00,60.83,60.9,60.78,60.89,112033.0,60.283,60.3524,60.2335,60.3425,112033.0
2016-12-23 12:35:00,60.89,60.95,60.87,60.88,164364.0,60.3425,60.4019,60.3227,60.3326,164364.0
2016-12-23 12:40:00,60.88,60.92,60.88,60.9,32553.0,60.3326,60.3722,60.3326,60.3524,32553.0
2016-12-23 12:45:00,60.89,60.92,60.84,60.84,19916.0,60.3425,60.3722,60.2929,60.2929,19916.0
2016-12-23 12:50:00,60.83,60.83,60.74,60.79,54067.0,60.283,60.283,60.1938,60.2434,54067.0
2016-12-23 12:55:00,60.78,60.78,60.75,60.78,7239.0,60.2335,60.2335,60.2037,60.2335,7239.0
2016-12-23 13:00:00,60.76,60.85,60.76,60.83,15312.0,60.2136,60.3028,60.2136,60.283,15312.0
2016-12-23 13:05:00,60.81,60.85,60.78,60.84,39842.0,60.2632,60.3028,60.2335,60.2929,39842.0
2016-12-23 13:10:00,60.83,60.84,60.77,60.78,24812.0,60.283,60.2929,60.2236,60.2335,24812.0
2016-12-23 13:15:00,60.8,60.9,60.8,60.89,31162.0,60.2533,60.3524,60.2533,60.3425,31162.0
2016-12-23 13:20:00,60.89,60.97,60.88,60.97,70082.0,60.3425,60.4218,60.3326,60.4218,70082.0
2016-12-23 13:25:00,60.98,61.04,60.94,61.02,84909.0,60.4317,60.4911,60.392,60.4713,84909.0
2016-12-23 13:30:00,61.01,61.06,60.99,61.06,57936.0,60.4614,60.5109,60.4416,60.5109,57936.0
2016-12-23 13:35:00,61.06,61.06,61.01,61.04,22402.0,60.5109,60.5109,60.4614,60.4911,22402.0
2016-12-23 13:40:00,61.03,61.08,61.0,61.0,20623.0,60.4812,60.5308,60.4515,60.4515,20623.0
2016-12-23 13:45:00,60.99,61.04,60.96,61.02,15965.0,60.4416,60.4911,60.4118,60.4713,15965.0
2016-12-23 13:50:00,61.02,61.07,61.01,61.03,18000.0,60.4713,60.5209,60.4614,60.4812,18000.0
2016-12-23 13:55:00,61.03,61.12,61.03,61.09,38663.0,60.4812,60.5704,60.4812,60.5407,38663.0
2016-12-23 14:00:00,61.08,61.1,61.04,61.05,27900.0,60.5308,60.5506,60.4911,60.501,27900.0
2016-12-23 14:05:00,61.06,61.06,61.01,61.02,14810.0,60.5109,60.5109,60.4614,60.4713,14810.0
2016-12-23 14:10:00,61.02,61.11,60.99,61.1,15985.0,60.4713,60.5605,60.4416,60.5506,15985.0
2016-12-23 14:15:00,61.12,61.2,61.12,61.19,21290.0,60.5704,60.6497,60.5704,60.6398,21290.0
2016-12-23 14:20:00,61.18,61.28,61.18,61.27,23326.0,60.6299,60.729,60.6299,60.7191,23326.0
2016-12-23 14:25:00,61.27,61.34,61.26,61.31,37369.0,60.7191,60.7884,60.7091,60.7587,37369.0
2016-12-23 14:30:00,61.31,61.4,61.28,61.39,25285.0,60.7587,60.8479,60.729,60.838,25285.0
2016-12-23 14:35:00,61.39,61.39,61.32,61.35,20612.0,60.838,60.838,60.7686,60.7983,20612.0
2016-12-23 14:40:00,61.37,61.37,61.27,61.27,22185.0,60.8182,60.8182,60.7191,60.7191,22185.0
2016-12-23 14:45:00,61.27,61.36,61.27,61.34,54887.0,60.7191,60.8082,60.7191,60.7884,54887.0
2016-12-23 14:50:00,61.32,61.33,61.24,61.3,22908.0,60.7686,60.7785,60.6893,60.7488,22908.0
2016-12-23 14:55:00,61.29,61.31,61.25,61.27,20559.0,60.7389,60.7587,60.6992,60.7191,20559.0
2016-12-23 15:00:00,61.29,61.33,61.27,61.28,15146.0,60.7389,60.7785,60.7191,60.729,15146.0
2016-12-23 15:05:00,61.27,61.28,61.24,61.24,27418.0,60.7191,60.729,60.6893,60.6893,27418.0
2016-12-23 15:10:00,61.23,61.23,61.11,61.12,34146.0,60.6794,60.6794,60.5605,60.5704,34146.0
2016-12-23 15:15:00,61.13,61.19,61.12,61.19,9628.0,60.5803,60.6398,60.5704,60.6398,9628.0
2016-12-23 15:20:00,61.18,61.26,61.16,61.26,28923.0,60.6299,60.7091,60.61,60.7091,28923.0
2016-12-23 15:25:00,61.27,61.35,61.25,61.3,54272.0,60.7191,60.7983,60.6992,60.7488,54272.0
2016-12-23 15:30:00,61.31,61.36,61.29,61.29,95640.0,60.7587,60.8082,60.7389,60.7389,95640.0
2016-12-23 15:35:00,61.29,61.39,61.29,61.36,77366.0,60.7389,60.838,60.7389,60.8082,77366.0
2016-12-23 15:40:00,61.37,61.5,61.37,61.49,149826.0,60.8182,60.947,60.8182,60.9371,149826.0
2016-12-23 15:45:00,61.49,61.5,61.43,61.49,89261.0,60.9371,60.947,60.8776,60.9371,89261.0
2016-12-23 15:50:00,61.49,61.7,61.49,61.68,239623.0,60.9371,61.1452,60.9371,61.1254,239623.0
2016-12-23 15:55:00,61.68,61.7,61.54,61.56,510223.0,61.1254,61.1452,60.9866,61.0064,510223.0
2016-12-27 09:30:00,61.75,61.93,61.62,61.7,209168.0,61.1947,61.3731,61.0659,61.1452,209168.0
2016-12-27 09:35:00,61.74,61.88,61.69,61.81,64266.0,61.1848,61.3236,61.1353,61.2542,64266.0
2016-12-27 09:40:00,61.83,61.9,61.55,61.55,136834.0,61.274,61.3434,60.9965,60.9965,136834.0
2016-12-27 09:45:00,61.57,62.0,61.54,61.96,127548.0,61.0164,61.4425,60.9866,61.4028,127548.0
2016-12-27 09:50:00,61.99,62.34,61.99,62.24,470562.0,61.4326,61.7794,61.4326,61.6803,470562.0
2016-12-27 09:55:00,62.25,62.35,62.12,62.19,139598.0,61.6902,61.7893,61.5614,61.6308,139598.0
2016-12-27 10:00:00,62.12,62.26,62.07,62.25,256494.0,61.5614,61.7002,61.5119,61.6902,256494.0
2016-12-27 10:05:00,62.26,62.32,62.18,62.32,272458.0,61.7002,61.7596,61.6209,61.7596,272458.0
2016-12-27 10:10:00,62.28,62.31,61.98,61.99,292670.0,61.72,61.7497,61.4227,61.4326,292670.0
2016-12-27 10:15:00,62.02,62.02,61.84,61.85,147866.0,61.4623,61.4623,61.2839,61.2938,147866.0
2016-12-27 10:20:00,61.87,61.96,61.85,61.92,212624.0,61.3137,61.4028,61.2938,61.3632,212624.0
2016-12-27 10:25:00,61.92,61.92,61.72,61.75,129212.0,61.3632,61.3632,61.165,61.1947,129212.0
2016-12-27 10:30:00,61.75,61.87,61.75,61.84,98616.0,61.1947,61.3137,61.1947,61.2839,98616.0
2016-12-27 10:35:00,61.84,61.93,61.84,61.91,23722.0,61.2839,61.3731,61.2839,61.3533,23722.0
2016-12-27 10:40:00,61.91,61.91,61.79,61.8,44238.0,61.3533,61.3533,61.2344,61.2443,44238.0
2016-12-27 10:45:00,61.79,61.81,61.66,61.66,42240.0,61.2344,61.2542,61.1055,61.1055,42240.0
2016-12-27 10:50:00,61.69,61.84,61.69,61.77,47300.0,61.1353,61.2839,61.1353,61.2146,47300.0
2016-12-27 10:55:00,61.77,61.77,61.64,61.65,102872.0,61.2146,61.2146,61.0857,61.0956,102872.0
2016-12-27 11:00:00,61.64,61.83,61.64,61.77,21682.0,61.0857,61.274,61.0857,61.2146,21682.0
2016-12-27 11:05:00,61.76,61.79,61.71,61.71,13606.0,61.2046,61.2344,61.1551,61.1551,13606.0
2016-12-27 11:10:00,61.7,61.77,61.69,61.73,24890.0,61.1452,61.2146,61.1353,61.1749,24890.0
2016-12-27 11:15:00,61.69,61.76,61.68,61.73,20244.0,61.1353,61.2046,61.1254,61.1749,20244.0
2016-12-27 11:20:00,61.73,61.79,61.73,61.73,158944.0,61.1749,61.2344,61.1749,61.1749,158944.0
2016-12-27 11:25:00,61.73,61.74,61.67,61.71,55372.0,61.1749,61.1848,61.1155,61.1551,55372.0
2016-12-27 11:30:00,61.73,61.82,61.71,61.82,22902.0,61.1749,61.2641,61.1551,61.2641,22902.0
2016-12-27 11:35:00,61.79,61.8,61.73,61.74,11452.0,61.2344,61.2443,61.1749,61.1848,11452.0
2016-12-27 11:40:00,61.73,61.75,61.68,61.69,27360.0,61.1749,61.1947,61.1254,61.1353,27360.0
2016-12-27 11:45:00,61.68,61.69,61.48,61.49,51084.0,61.1254,61.1353,60.9272,60.9371,51084.0
2016-12-27 11:50:00,61.48,61.48,61.27,61.31,56406.0,60.9272,60.9272,60.7191,60.7587,56406.0
2016-12-27 11:55:00,61.28,61.48,61.27,61.46,227086.0,60.729,60.9272,60.7191,60.9073,227086.0
2016-12-27 12:00:00,61.45,61.55,61.43,61.44,69436.0,60.8974,60.9965,60.8776,60.8875,69436.0
2016-12-27 12:05:00,61.43,61.45,61.42,61.45,2080.0,60.8776,60.8974,60.8677,60.8974,2080.0
2016-12-27 12:10:00,61.44,61.48,61.39,61.39,26454.0,60.8875,60.9272,60.838,60.838,26454.0
2016-12-27 12:15:00,61.41,61.45,61.37,61.45,9150.0,60.8578,60.8974,60.8182,60.8974,9150.0
2016-12-27 12:20:00,61.45,61.51,61.44,61.46,23226.0,60.8974,60.9569,60.8875,60.9073,23226.0
2016-12-27 12:25:00,61.45,61.57,61.44,61.54,74210.0,60.8974,61.0164,60.8875,60.9866,74210.0
2016-12-27 12:30:00,61.56,61.59,61.53,61.53,14042.0,61.0064,61.0362,60.9767,60.9767,14042.0
2016-12-27 12:35:00,61.53,61.53,61.43,61.46,21858.0,60.9767,60.9767,60.8776,60.9073,21858.0
2016-12-27 12:40:00,61.47,61.54,61.45,61.52,5934.0,60.9173,60.9866,60.8974,60.9668,5934.0
2016-12-27 12:45:00,61.52,61.52,61.48,61.5,20360.0,60.9668,60.9668,60.9272,60.947,20360.0
2016-12-27 12:50:00,61.49,61.49,61.44,61.45,9770.0,60.9371,60.9371,60.8875,60.8974,9770.0
2016-12-27 12:55:00,61.46,61.5,61.46,61.49,31872.0,60.9073,60.947,60.9073,60.9371,31872.0
2016-12-27 13:00:00,61.5,61.5,61.45,61.45,68200.0,60.947,60.947,60.8974,60.8974,68200.0
2016-12-27 13:05:00,61.45,61.5,61.44,61.5,31546.0,60.8974,60.947,60.8875,60.947,31546.0
2016-12-27 13:10:00,61.49,61.5,61.48,61.48,5742.0,60.9371,60.947,60.9272,60.9272,5742.0
2016-12-27 13:15:00,61.49,61.54,61.47,61.47,42902.0,60.9371,60.9866,60.9173,60.9173,42902.0
2016-12-27 13:20:00,61.47,61.49,61.44,61.45,8554.0,60.9173,60.9371,60.8875,60.8974,8554.0
2016-12-27 13:25:00,61.44,61.49,61.44,61.44,11816.0,60.8875,60.9371,60.8875,60.8875,11816.0
2016-12-27 13:30:00,61.44,61.45,61.38,61.42,126056.0,60.8875,60.8974,60.8281,60.8677,126056.0
2016-12-27 13:35:00,61.45,61.47,61.43,61.47,9010.0,60.8974,60.9173,60.8776,60.9173,9010.0
2016-12-27 13:40:00,61.46,61.47,61.38,61.41,4478.0,60.9073,60.9173,60.8281,60.8578,4478.0
2016-12-27 13:45:00,61.46,61.5,61.38,61.39,11516.0,60.9073,60.947,60.8281,60.838,11516.0
2016-12-27 13:50:00,61.41,61.41,61.31,61.31,6290.0,60.8578,60.8578,60.7587,60.7587,6290.0
2016-12-27 13:55:00,61.28,61.31,61.26,61.3,18192.0,60.729,60.7587,60.7091,60.7488,18192.0
2016-12-27 14:00:00,61.3,61.32,61.27,61.31,22420.0,60.7488,60.7686,60.7191,60.7587,22420.0
2016-12-27 14:05:00,61.3,61.33,61.22,61.23,56134.0,60.7488,60.7785,60.6695,60.6794,56134.0
2016-12-27 14:10:00,61.22,61.25,61.17,61.17,97842.0,60.6695,60.6992,60.62,60.62,97842.0
2016-12-27 14:15:00,61.16,61.26,61.14,61.24,43546.0,60.61,60.7091,60.5902,60.6893,43546.0
2016-12-27 14:20:00,61.25,61.3,61.24,61.25,114766.0,60.6992,60.7488,60.6893,60.6992,114766.0
2016-12-27 14:25:00,61.26,61.39,61.26,61.35,43534.0,60.7091,60.838,60.7091,60.7983,43534.0
2016-12-27 14:30:00,61.34,61.35,61.26,61.32,14082.0,60.7884,60.7983,60.7091,60.7686,14082.0
2016-12-27 14:35:00,61.33,61.33,61.25,61.26,14294.0,60.7785,60.7785,60.6992,60.7091,14294.0
2016-12-27 14:40:00,61.26,61.28,61.22,61.27,26552.0,60.7091,60.729,60.6695,60.7191,26552.0
2016-12-27 14:45:00,61.27,61.28,61.23,61.23,24498.0,60.7191,60.729,60.6794,60.6794,24498.0
2016-12-27 14:50:00,61.24,61.3,61.22,61.26,6500.0,60.6893,60.7488,60.6695,60.7091,6500.0
2016-12-27 14:55:00,61.28,61.33,61.27,61.28,13348.0,60.729,60.7785,60.7191,60.729,13348.0
2016-12-27 15:00:00,61.29,61.38,61.29,61.36,30336.0,60.7389,60.8281,60.7389,60.8082,30336.0
2016-12-27 15:05:00,61.36,61.37,61.28,61.28,32262.0,60.8082,60.8182,60.729,60.729,32262.0
2016-12-27 15:10:00,61.27,61.27,61.2,61.21,18492.0,60.7191,60.7191,60.6497,60.6596,18492.0
2016-12-27 15:15:00,61.2,61.27,61.17,61.25,160094.0,60.6497,60.7191,60.62,60.6992,160094.0
2016-12-27 15:20:00,61.26,61.27,61.24,61.24,48860.0,60.7091,60.7191,60.6893,60.6893,48860.0
2016-12-27 15:25:00,61.25,61.34,61.25,61.32,61732.0,60.6992,60.7884,60.6992,60.7686,61732.0
2016-12-27 15:30:00,61.32,61.32,61.24,61.25,65056.0,60.7686,60.7686,60.6893,60.6992,65056.0
2016-12-27 15:35:00,61.25,61.25,61.21,61.22,42296.0,60.6992,60.6992,60.6596,60.6695,42296.0
2016-12-27 15:40:00,61.22,61.23,61.18,61.22,94734.0,60.6695,60.6794,60.6299,60.6695,94734.0
2016-12-27 15:45:00,61.22,61.27,61.12,61.12,221756.0,60.6695,60.7191,60.5704,60.5704,221756.0
2016-12-27 15:50:00,61.12,61.13,61.05,61.07,189038.0,60.5704,60.5803,60.501,60.5209,189038.0
2016-12-27 15:55:00,61.07,61.07,60.92,60.96,391424.0,60.5209,60.5209,60.3722,60.4118,391424.0
2016-12-28 09:30:00,61.04,61.13,60.88,60.97,42050.0,60.4911,60.5803,60.3326,60.4218,42050.0
2016-12-28 09:35:00,60.92,60.96,60.68,60.75,41709.0,60.3722,60.4118,60.1344,60.2037,41709.0
2016-12-28 09:40:00,60.75,61.01,60.54,60.95,172271.0,60.2037,60.4614,59.9956,60.4019,172271.0
2016-12-28 09:45:00,60.89,60.96,60.8,60.83,29044.0,60.3425,60.4118,60.2533,60.283,29044.0
2016-12-28 09:50:00,60.83,60.83,60.53,60.56,79995.0,60.283,60.283,59.9857,60.0154,79995.0
2016-12-28 09:55:00,60.53,60.76,60.49,60.71,108397.0,59.9857,60.2136,59.9461,60.1641,108397.0
2016-12-28 10:00:00,60.7,60.81,60.5,60.79,50380.0,60.1542,60.2632,59.956,60.2434,50380.0
2016-12-28 10:05:00,60.76,60.76,60.44,60.47,17163.0,60.2136,60.2136,59.8965,59.9262,17163.0
2016-12-28 10:10:00,60.45,60.54,60.36,60.42,36772.0,59.9064,59.9956,59.8172,59.8767,36772.0
2016-12-28 10:15:00,60.4,60.5,60.28,60.43,38196.0,59.8569,59.956,59.738,59.8866,38196.0
2016-12-28 10:20:00,60.43,60.45,60.21,60.34,62749.0,59.8866,59.9064,59.6686,59.7974,62749.0
2016-12-28 10:25:00,60.34,60.4,60.28,60.38,50661.0,59.7974,59.8569,59.738,59.8371,50661.0
2016-12-28 10:30:00,60.38,60.61,60.38,60.61,44426.0,59.8371,60.065,59.8371,60.065,44426.0
2016-12-28 10:35:00,60.61,60.63,60.53,60.53,31199.0,60.065,60.0848,59.9857,59.9857,31199.0
2016-12-28 10:40:00,60.52,60.52,60.27,60.27,43139.0,59.9758,59.9758,59.728,59.728,43139.0
2016-12-28 10:45:00,60.26,60.37,60.24,60.27,65636.0,59.7181,59.8271,59.6983,59.728,65636.0
2016-12-28 10:50:00,60.28,60.28,60.12,60.19,52913.0,59.738,59.738,59.5794,59.6488,52913.0
2016-12-28 10:55:00,60.2,60.23,60.13,60.21,86882.0,59.6587,59.6884,59.5893,59.6686,86882.0
2016-12-28 11:00:00,60.2,60.44,60.17,60.43,47266.0,59.6587,59.8965,59.6289,59.8866,47266.0
2016-12-28 11:05:00,60.42,60.48,60.4,60.4,10437.0,59.8767,59.9362,59.8569,59.8569,10437.0
2016-12-28 11:10:00,60.4,60.61,60.4,60.54,22321.0,59.8569,60.065,59.8569,59.9956,22321.0
2016-12-28 11:15:00,60.54,60.57,60.51,60.56,7919.0,59.9956,60.0253,59.9659,60.0154,7919.0
2016-12-28 11:20:00,60.56,60.65,60.56,60.58,36776.0,60.0154,60.1046,60.0154,60.0353,36776.0
2016-12-28 11:25:00,60.59,60.65,60.59,60.61,12511.0,60.0452,60.1046,60.0452,60.065,12511.0
2016-12-28 11:30:00,60.62,60.64,60.44,60.44,19045.0,60.0749,60.0947,59.8965,59.8965,19045.0
2016-12-28 11:35:00,60.41,60.49,60.31,60.48,74587.0,59.8668,59.9461,59.7677,59.9362,74587.0
2016-12-28 11:40:00,60.49,60.51,60.47,60.51,2995.0,59.9461,59.9659,59.9262,59.9659,2995.0
2016-12-28 11:45:00,60.52,60.54,60.44,60.45,13177.0,59.9758,59.9956,59.8965,59.9064,13177.0
2016-12-28 11:50:00,60.43,60.49,60.41,60.42,9642.0,59.8866,59.9461,59.8668,59.8767,9642.0
2016-12-28 11:55:00,60.4,60.42,60.34,60.35,13307.0,59.8569,59.8767,59.7974,59.8073,13307.0
2016-12-28 12:00:00,60.33,60.43,60.3,60.36,33756.0,59.7875,59.8866,59.7578,59.8172,33756.0
2016-12-28 12:05:00,60.35,60.43,60.32,60.43,12152.0,59.8073,59.8866,59.7776,59.8866,12152.0
2016-12-28 12:10:00,60.42,60.42,60.31,60.34,29124.0,59.8767,59.8767,59.7677,59.7974,29124.0
2016-12-28 12:15:00,60.35,60.48,60.33,60.44,26084.0,59.8073,59.9362,59.7875,59.8965,26084.0
2016-12-28 12:20:00,60.45,60.45,60.33,60.33,7920.0,59.9064,59.9064,59.7875,59.7875,7920.0
2016-12-28 12:25:00,60.36,60.45,60.36,60.4,20332.0,59.8172,59.9064,59.8172,59.8569,20332.0
2016-12-28 12:30:00,60.37,60.4,60.34,60.34,37163.0,59.8271,59.8569,59.7974,59.7974,37163.0
2016-12-28 12:35:00,60.36,60.38,60.3,60.33,16888.0,59.8172,59.8371,59.7578,59.7875,16888.0
2016-12-28 12:40:00,60.32,60.35,60.24,60.25,33749.0,59.7776,59.8073,59.6983,59.7082,33749.0
2016-12-28 12:45:00,60.25,60.29,60.18,60.19,68674.0,59.7082,59.7479,59.6389,59.6488,68674.0
2016-12-28 12:50:00,60.2,60.36,60.19,60.35,35748.0,59.6587,59.8172,59.6488,59.8073,35748.0
2016-12-28 12:55:00,60.34,60.35,60.26,60.31,18365.0,59.7974,59.8073,59.7181,59.7677,18365.0
2016-12-28 13:00:00,60.31,60.35,60.25,60.28,26991.0,59.7677,59.8073,59.7082,59.738,26991.0
2016-12-28 13:05:00,60.28,60.29,60.21,60.27,50714.0,59.738,59.7479,59.6686,59.728,50714.0
2016-12-28 13:10:00,60.3,60.33,60.26,60.32,9686.0,59.7578,59.7875,59.7181,59.7776,9686.0
2016-12-28 13:15:00,60.34,60.34,60.26,60.26,9311.0,59.7974,59.7974,59.7181,59.7181,9311.0
2016-12-28 13:20:00,60.29,60.29,60.19,60.23,16516.0,59.7479,59.7479,59.6488,59.6884,16516.0
2016-12-28 13:25:00,60.24,60.3,60.21,60.21,14675.0,59.6983,59.7578,59.6686,59.6686,14675.0
2016-12-28 13:30:00,60.22,60.27,60.22,60.25,11650.0,59.6785,59.728,59.6785,59.7082,11650.0
2016-12-28 13:35:00,60.25,60.28,60.21,60.25,22514.0,59.7082,59.738,59.6686,59.7082,22514.0
2016-12-28 13:40:00,60.26,60.29,60.25,60.26,6963.0,59.7181,59.7479,59.7082,59.7181,6963.0
2016-12-28 13:45:00,60.28,60.29,60.23,60.24,9300.0,59.738,59.7479,59.6884,59.6983,9300.0
2016-12-28 13:50:00,60.25,60.31,60.11,60.13,46479.0,59.7082,59.7677,59.5695,59.5893,46479.0
2016-12-28 13:55:00,60.14,60.21,60.13,60.21,22252.0,59.5992,59.6686,59.5893,59.6686,22252.0
2016-12-28 14:00:00,60.21,60.38,60.21,60.35,46612.0,59.6686,59.8371,59.6686,59.8073,46612.0
2016-12-28 14:05:00,60.35,60.36,60.3,60.32,22774.0,59.8073,59.8172,59.7578,59.7776,22774.0
2016-12-28 14:10:00,60.33,60.34,60.14,60.17,10969.0,59.7875,59.7974,59.5992,59.6289,10969.0
2016-12-28 14:15:00,60.17,60.17,60.05,60.08,28442.0,59.6289,59.6289,59.51,59.5398,28442.0
2016-12-28 14:20:00,60.09,60.16,60.06,60.14,109801.0,59.5497,59.619,59.5199,59.5992,109801.0
2016-12-28 14:25:00,60.15,60.24,60.12,60.2,53803.0,59.6091,59.6983,59.5794,59.6587,53803.0
2016-12-28 14:30:00,60.2,60.26,60.19,60.23,9263.0,59.6587,59.7181,59.6488,59.6884,9263.0
2016-12-28 14:35:00,60.21,60.22,60.12,60.18,10039.0,59.6686,59.6785,59.5794,59.6389,10039.0
2016-12-28 14:40:00,60.16,60.19,60.08,60.18,8551.0,59.619,59.6488,59.5398,59.6389,8551.0
2016-12-28 14:45:00,60.19,60.21,60.16,60.2,15466.0,59.6488,59.6686,59.619,59.6587,15466.0
2016-12-28 14:50:00,60.19,60.26,60.17,60.26,24633.0,59.6488,59.7181,59.6289,59.7181,24633.0
2016-12-28 14:55:00,60.26,60.31,60.19,60.2,27947.0,59.7181,59.7677,59.6488,59.6587,27947.0
2016-12-28 15:00:00,60.2,60.23,60.16,60.16,11852.0,59.6587,59.6884,59.619,59.619,11852.0
2016-12-28 15:05:00,60.16,60.18,60.12,60.15,12317.0,59.619,59.6389,59.5794,59.6091,12317.0
2016-12-28 15:10:00,60.14,60.17,60.12,60.17,29879.0,59.5992,59.6289,59.5794,59.6289,29879.0
2016-12-28 15:15:00,60.18,60.19,60.11,60.11,18325.0,59.6389,59.6488,59.5695,59.5695,18325.0
2016-12-28 15:20:00,60.11,60.17,60.09,60.14,20155.0,59.5695,59.6289,59.5497,59.5992,20155.0
2016-12-28 15:25:00,60.15,60.2,60.13,60.18,15758.0,59.6091,59.6587,59.5893,59.6389,15758.0
2016-12-28 15:30:00,60.17,60.27,60.16,60.22,27276.0,59.6289,59.728,59.619,59.6785,27276.0
2016-12-28 15:35:00,60.23,60.23,60.1,60.14,141920.0,59.6884,59.6884,59.5596,59.5992,141920.0
2016-12-28 15:40:00,60.14,60.19,60.1,60.14,77458.0,59.5992,59.6488,59.5596,59.5992,77458.0
2016-12-28 15:45:00,60.13,60.16,60.1,60.12,78509.0,59.5893,59.619,59.5596,59.5794,78509.0
2016-12-28 15:50:00,60.12,60.12,60.03,60.09,199643.0,59.5794,59.5794,59.4902,59.5497,199643.0
2016-12-28 15:55:00,60.1,60.17,60.06,60.11,314223.0,59.5596,59.6289,59.5199,59.5695,314223.0
2016-12-29 09:30:00,60.18,60.48,60.06,60.36,59403.0,59.6389,59.9362,59.5199,59.8172,59403.0
2016-12-29 09:35:00,60.41,60.49,60.29,60.34,36700.0,59.8668,59.9461,59.7479,59.7974,36700.0
2016-12-29 09:40:00,60.36,60.42,60.17,60.17,25970.0,59.8172,59.8767,59.6289,59.6289,25970.0
2016-12-29 09:45:00,60.19,60.28,60.02,60.07,39701.0,59.6488,59.738,59.4803,59.5298,39701.0
2016-12-29 09:50:00,60.04,60.25,60.04,60.14,38388.0,59.5001,59.7082,59.5001,59.5992,38388.0
2016-12-29 09:55:00,60.15,60.15,59.92,59.93,51736.0,59.6091,59.6091,59.3812,59.3911,51736.0
2016-12-29 10:00:00,59.95,60.06,59.9,59.99,132271.0,59.4109,59.5199,59.3614,59.4506,132271.0
2016-12-29 10:05:00,59.99,60.06,59.98,60.0,17286.0,59.4506,59.5199,59.4407,59.4605,17286.0
2016-12-29 10:10:00,60.02,60.03,59.94,60.02,28258.0,59.4803,59.4902,59.401,59.4803,28258.0
2016-12-29 10:15:00,60.01,60.03,59.96,60.0,33609.0,59.4704,59.4902,59.4208,59.4605,33609.0
2016-12-29 10:20:00,59.99,60.05,59.96,60.02,24218.0,59.4506,59.51,59.4208,59.4803,24218.0
2016-12-29 10:25:00,60.03,60.35,60.03,60.15,40001.0,59.4902,59.8073,59.4902,59.6091,40001.0
2016-12-29 10:30:00,60.19,60.27,60.15,60.17,38259.0,59.6488,59.728,59.6091,59.6289,38259.0
2016-12-29 10:35:00,60.17,60.29,60.13,60.27,79411.0,59.6289,59.7479,59.5893,59.728,79411.0
2016-12-29 10:40:00,60.28,60.35,60.19,60.34,69255.0,59.738,59.8073,59.6488,59.7974,69255.0
2016-12-29 10:45:00,60.33,60.34,60.17,60.18,21540.0,59.7875,59.7974,59.6289,59.6389,21540.0
2016-12-29 10:50:00,60.16,60.18,60.08,60.16,38305.0,59.619,59.6389,59.5398,59.619,38305.0
2016-12-29 10:55:00,60.15,60.18,60.1,60.16,20014.0,59.6091,59.6389,59.5596,59.619,20014.0
2016-12-29 11:00:00,60.15,60.15,59.97,59.98,38487.0,59.6091,59.6091,59.4307,59.4407,38487.0
2016-12-29 11:05:00,59.96,60.03,59.96,60.02,34841.0,59.4208,59.4902,59.4208,59.4803,34841.0
2016-12-29 11:10:00,60.01,60.15,59.99,60.08,35210.0,59.4704,59.6091,59.4506,59.5398,35210.0
2016-12-29 11:15:00,60.09,60.15,60.02,60.05,33657.0,59.5497,59.6091,59.4803,59.51,33657.0
2016-12-29 11:20:00,60.05,60.13,60.04,60.08,47006.0,59.51,59.5893,59.5001,59.5398,47006.0
2016-12-29 11:25:00,60.09,60.09,60.05,60.08,15754.0,59.5497,59.5497,59.51,59.5398,15754.0
2016-12-29 11:30:00,60.08,60.09,60.01,60.04,48383.0,59.5398,59.5497,59.4704,59.5001,48383.0
2016-12-29 11:35:00,60.05,60.06,59.95,59.99,52076.0,59.51,59.5199,59.4109,59.4506,52076.0
2016-12-29 11:40:00,59.97,60.01,59.93,59.98,24945.0,59.4307,59.4704,59.3911,59.4407,24945.0
2016-12-29 11:45:00,59.94,60.02,59.91,59.95,47905.0,59.401,59.4803,59.3713,59.4109,47905.0
2016-12-29 11:50:00,59.95,59.96,59.84,59.86,56247.0,59.4109,59.4208,59.3019,59.3217,56247.0
2016-12-29 11:55:00,59.86,59.88,59.8,59.83,66192.0,59.3217,59.3416,59.2623,59.292,66192.0
2016-12-29 12:00:00,59.85,59.85,59.7,59.71,75660.0,59.3118,59.3118,59.1632,59.1731,75660.0
2016-12-29 12:05:00,59.71,59.72,59.51,59.52,122295.0,59.1731,59.183,58.9749,58.9848,122295.0
2016-12-29 12:10:00,59.51,59.53,59.34,59.45,114547.0,58.9749,58.9947,58.8064,58.9154,114547.0
2016-12-29 12:15:00,59.45,59.65,59.43,59.58,105744.0,58.9154,59.1136,58.8956,59.0443,105744.0
2016-12-29 12:20:00,59.58,59.75,59.58,59.73,32973.0,59.0443,59.2127,59.0443,59.1929,32973.0
2016-12-29 12:25:00,59.72,59.74,59.59,59.66,63883.0,59.183,59.2028,59.0542,59.1235,63883.0
2016-12-29 12:30:00,59.66,59.73,59.59,59.59,48670.0,59.1235,59.1929,59.0542,59.0542,48670.0
2016-12-29 12:35:00,59.6,59.6,59.54,59.57,32114.0,59.0641,59.0641,59.0046,59.0343,32114.0
2016-12-29 12:40:00,59.57,59.66,59.57,59.66,16414.0,59.0343,59.1235,59.0343,59.1235,16414.0
2016-12-29 12:45:00,59.66,59.77,59.63,59.77,11532.0,59.1235,59.2325,59.0938,59.2325,11532.0
2016-12-29 12:50:00,59.76,59.82,59.75,59.76,30189.0,59.2226,59.2821,59.2127,59.2226,30189.0
2016-12-29 12:55:00,59.76,59.76,59.58,59.58,17891.0,59.2226,59.2226,59.0443,59.0443,17891.0
2016-12-29 13:00:00,59.6,59.6,59.52,59.54,13410.0,59.0641,59.0641,58.9848,59.0046,13410.0
2016-12-29 13:05:00,59.53,59.6,59.51,59.6,21802.0,58.9947,59.0641,58.9749,59.0641,21802.0
2016-12-29 13:10:00,59.59,59.62,59.54,59.55,35511.0,59.0542,59.0839,59.0046,59.0145,35511.0
2016-12-29 13:15:00,59.55,59.58,59.53,59.54,9352.0,59.0145,59.0443,58.9947,59.0046,9352.0
2016-12-29 13:20:00,59.53,59.55,59.48,59.52,19252.0,58.9947,59.0145,58.9452,58.9848,19252.0
2016-12-29 13:25:00,59.5,59.61,59.5,59.55,33853.0,58.965,59.074,58.965,59.0145,33853.0
2016-12-29 13:30:00,59.55,59.55,59.48,59.5,14542.0,59.0145,59.0145,58.9452,58.965,14542.0
2016-12-29 13:35:00,59.49,59.54,59.46,59.54,46442.0,58.9551,59.0046,58.9253,59.0046,46442.0
2016-12-29 13:40:00,59.54,59.55,59.5,59.54,19814.0,59.0046,59.0145,58.965,59.0046,19814.0
2016-12-29 13:45:00,59.54,59.62,59.53,59.58,71392.0,59.0046,59.0839,58.9947,59.0443,71392.0
2016-12-29 13:50:00,59.58,59.63,59.55,59.57,25533.0,59.0443,59.0938,59.0145,59.0343,25533.0
2016-12-29 13:55:00,59.56,59.57,59.47,59.54,30629.0,59.0244,59.0343,58.9352,59.0046,30629.0
2016-12-29 14:00:00,59.53,59.7,59.53,59.7,60568.0,58.9947,59.1632,58.9947,59.1632,60568.0
2016-12-29 14:05:00,59.71,59.72,59.65,59.69,47731.0,59.1731,59.183,59.1136,59.1533,47731.0
2016-12-29 14:10:00,59.69,59.7,59.56,59.56,25549.0,59.1533,59.1632,59.0244,59.0244,25549.0
2016-12-29 14:15:00,59.57,59.58,59.47,59.56,52521.0,59.0343,59.0443,58.9352,59.0244,52521.0
2016-12-29 14:20:00,59.55,59.62,59.54,59.61,22746.0,59.0145,59.0839,59.0046,59.074,22746.0
2016-12-29 14:25:00,59.6,59.6,59.56,59.57,12440.0,59.0641,59.0641,59.0244,59.0343,12440.0
2016-12-29 14:30:00,59.56,59.56,59.47,59.5,23491.0,59.0244,59.0244,58.9352,58.965,23491.0
2016-12-29 14:35:00,59.5,59.59,59.49,59.53,16581.0,58.965,59.0542,58.9551,58.9947,16581.0
2016-12-29 14:40:00,59.52,59.56,59.49,59.56,15854.0,58.9848,59.0244,58.9551,59.0244,15854.0
2016-12-29 14:45:00,59.56,59.59,59.52,59.52,18441.0,59.0244,59.0542,58.9848,58.9848,18441.0
2016-12-29 14:50:00,59.52,59.54,59.51,59.52,18547.0,58.9848,59.0046,58.9749,58.9848,18547.0
2016-12-29 14:55:00,59.51,59.55,59.48,59.54,24703.0,58.9749,59.0145,58.9452,59.0046,24703.0
2016-12-29 15:00:00,59.54,59.64,59.53,59.6,42187.0,59.0046,59.1037,58.9947,59.0641,42187.0
2016-12-29 15:05:00,59.58,59.58,59.54,59.55,21396.0,59.0443,59.0443,59.0046,59.0145,21396.0
2016-12-29 15:10:00,59.55,59.6,59.55,59.57,16108.0,59.0145,59.0641,59.0145,59.0343,16108.0
2016-12-29 15:15:00,59.58,59.6,59.53,59.53,17953.0,59.0443,59.0641,58.9947,58.9947,17953.0
2016-12-29 15:20:00,59.52,59.54,59.49,59.52,32962.0,58.9848,59.0046,58.9551,58.9848,32962.0
2016-12-29 15:25:00,59.53,59.55,59.48,59.51,44820.0,58.9947,59.0145,58.9452,58.9749,44820.0
2016-12-29 15:30:00,59.51,59.55,59.5,59.55,16243.0,58.9749,59.0145,58.965,59.0145,16243.0
2016-12-29 15:35:00,59.54,59.57,59.5,59.53,45206.0,59.0046,59.0343,58.965,58.9947,45206.0
2016-12-29 15:40:00,59.53,59.55,59.5,59.54,28541.0,58.9947,59.0145,58.965,59.0046,28541.0
2016-12-29 15:45:00,59.54,59.54,59.46,59.48,92027.0,59.0046,59.0046,58.9253,58.9452,92027.0
2016-12-29 15:50:00,59.48,59.53,59.45,59.51,102803.0,58.9452,58.9947,58.9154,58.9749,102803.0
2016-12-29 15:55:00,59.52,59.7,59.51,59.66,289555.0,58.9848,59.1632,58.9749,59.1235,289555.0
2016-12-30 09:30:00,59.71,59.81,59.5,59.55,116394.0,59.1731,59.2722,58.965,59.0145,116394.0
2016-12-30 09:35:00,59.55,59.85,59.47,59.77,113208.0,59.0145,59.3118,58.9352,59.2325,113208.0
2016-12-30 09:40:00,59.78,60.01,59.69,59.8,77395.0,59.2425,59.4704,59.1533,59.2623,77395.0
2016-12-30 09:45:00,59.76,59.99,59.66,59.98,76057.0,59.2226,59.4506,59.1235,59.4407,76057.0
2016-12-30 09:50:00,59.99,60.01,59.87,59.91,30260.0,59.4506,59.4704,59.3316,59.3713,30260.0
2016-12-30 09:55:00,59.89,59.92,59.45,59.46,94148.0,59.3515,59.3812,58.9154,58.9253,94148.0
2016-12-30 10:00:00,59.46,59.82,59.4,59.74,44801.0,58.9253,59.2821,58.8659,59.2028,44801.0
2016-12-30 10:05:00,59.75,59.97,59.64,59.7,77610.0,59.2127,59.4307,59.1037,59.1632,77610.0
2016-12-30 10:10:00,59.76,59.83,59.75,59.78,28309.0,59.2226,59.292,59.2127,59.2425,28309.0
2016-12-30 10:15:00,59.82,59.83,59.59,59.59,12348.0,59.2821,59.292,59.0542,59.0542,12348.0
2016-12-30 10:20:00,59.62,59.68,59.41,59.45,30605.0,59.0839,59.1434,58.8758,58.9154,30605.0
2016-12-30 10:25:00,59.47,59.55,59.29,59.29,64335.0,58.9352,59.0145,58.7569,58.7569,64335.0
2016-12-30 10:30:00,59.29,59.47,59.28,59.44,52337.0,58.7569,58.9352,58.7469,58.9055,52337.0
2016-12-30 10:35:00,59.47,59.47,59.32,59.41,27073.0,58.9352,58.9352,58.7866,58.8758,27073.0
2016-12-30 10:40:00,59.43,59.46,59.35,59.36,11182.0,58.8956,58.9253,58.8163,58.8262,11182.0
2016-12-30 10:45:00,59.35,59.45,59.31,59.39,18456.0,58.8163,58.9154,58.7767,58.856,18456.0
2016-12-30 10:50:00,59.39,59.47,59.38,59.4,17126.0,58.856,58.9352,58.846,58.8659,17126.0
2016-12-30 10:55:00,59.41,59.56,59.41,59.56,20083.0,58.8758,59.0244,58.8758,59.0244,20083.0
2016-12-30 11:00:00,59.53,59.54,59.4,59.42,25490.0,58.9947,59.0046,58.8659,58.8857,25490.0
2016-12-30 11:05:00,59.43,59.47,59.38,59.4,11895.0,58.8956,58.9352,58.846,58.8659,11895.0
2016-12-30 11:10:00,59.42,59.43,59.33,59.35,30399.0,58.8857,58.8956,58.7965,58.8163,30399.0
2016-12-30 11:15:00,59.35,59.43,59.35,59.37,20387.0,58.8163,58.8956,58.8163,58.8361,20387.0
2016-12-30 11:20:00,59.37,59.39,59.31,59.36,16823.0,58.8361,58.856,58.7767,58.8262,16823.0
2016-12-30 11:25:00,59.36,59.53,59.36,59.44,46454.0,58.8262,58.9947,58.8262,58.9055,46454.0
2016-12-30 11:30:00,59.44,59.46,59.34,59.41,21192.0,58.9055,58.9253,58.8064,58.8758,21192.0
2016-12-30 11:35:00,59.39,59.39,59.31,59.34,14387.0,58.856,58.856,58.7767,58.8064,14387.0
2016-12-30 11:40:00,59.34,59.41,59.32,59.36,38316.0,58.8064,58.8758,58.7866,58.8262,38316.0
2016-12-30 11:45:00,59.38,59.43,59.36,59.37,36654.0,58.846,58.8956,58.8262,58.8361,36654.0
2016-12-30 11:50:00,59.37,59.38,59.28,59.31,44578.0,58.8361,58.846,58.7469,58.7767,44578.0
2016-12-30 11:55:00,59.31,59.34,59.31,59.33,11225.0,58.7767,58.8064,58.7767,58.7965,11225.0
2016-12-30 12:00:00,59.33,59.35,59.22,59.22,31528.0,58.7965,58.8163,58.6875,58.6875,31528.0
2016-12-30 12:05:00,59.21,59.25,59.14,59.15,28553.0,58.6776,58.7172,58.6082,58.6181,28553.0
2016-12-30 12:10:00,59.13,59.15,59.06,59.13,39234.0,58.5983,58.6181,58.5289,58.5983,39234.0
2016-12-30 12:15:00,59.13,59.13,59.05,59.12,22189.0,58.5983,58.5983,58.519,58.5884,22189.0
2016-12-30 12:20:00,59.13,59.17,59.08,59.1,11706.0,58.5983,58.6379,58.5487,58.5686,11706.0
2016-12-30 12:25:00,59.1,59.13,59.07,59.07,18132.0,58.5686,58.5983,58.5388,58.5388,18132.0
2016-12-30 12:30:00,59.09,59.2,59.09,59.15,23622.0,58.5587,58.6677,58.5587,58.6181,23622.0
2016-12-30 12:35:00,59.15,59.15,59.1,59.12,7024.0,58.6181,58.6181,58.5686,58.5884,7024.0
2016-12-30 12:40:00,59.12,59.12,59.01,59.01,69313.0,58.5884,58.5884,58.4794,58.4794,69313.0
2016-12-30 12:45:00,59.01,59.05,58.97,58.97,116462.0,58.4794,58.519,58.4397,58.4397,116462.0
2016-12-30 12:50:00,58.98,59.0,58.92,58.95,39734.0,58.4496,58.4695,58.3902,58.4199,39734.0
2016-12-30 12:55:00,58.96,59.0,58.92,58.99,103732.0,58.4298,58.4695,58.3902,58.4596,103732.0
2016-12-30 13:00:00,58.99,59.02,58.94,58.99,32284.0,58.4596,58.4893,58.41,58.4596,32284.0
2016-12-30 13:05:00,58.99,59.0,58.92,58.93,38540.0,58.4596,58.4695,58.3902,58.4001,38540.0
2016-12-30 13:10:00,58.94,58.96,58.92,58.93,33863.0,58.41,58.4298,58.3902,58.4001,33863.0
2016-12-30 13:15:00,58.93,59.03,58.92,59.02,64066.0,58.4001,58.4992,58.3902,58.4893,64066.0
2016-12-30 13:20:00,59.02,59.17,58.99,59.12,54729.0,58.4893,58.6379,58.4596,58.5884,54729.0
2016-12-30 13:25:00,59.12,59.17,59.12,59.16,30171.0,58.5884,58.6379,58.5884,58.628,30171.0
2016-12-30 13:30:00,59.16,59.25,59.16,59.16,30192.0,58.628,58.7172,58.628,58.628,30192.0
2016-12-30 13:35:00,59.15,59.19,59.13,59.16,18559.0,58.6181,58.6578,58.5983,58.628,18559.0
2016-12-30 13:40:00,59.17,59.19,59.13,59.13,56153.0,58.6379,58.6578,58.5983,58.5983,56153.0
2016-12-30 13:45:00,59.14,59.17,59.08,59.09,26977.0,58.6082,58.6379,58.5487,58.5587,26977.0
2016-12-30 13:50:00,59.1,59.12,59.04,59.04,36923.0,58.5686,58.5884,58.5091,58.5091,36923.0
2016-12-30 13:55:00,59.05,59.05,58.96,58.96,41110.0,58.519,58.519,58.4298,58.4298,41110.0
2016-12-30 14:00:00,58.97,59.09,58.95,59.07,22814.0,58.4397,58.5587,58.4199,58.5388,22814.0
2016-12-30 14:05:00,59.07,59.1,59.01,59.02,23486.0,58.5388,58.5686,58.4794,58.4893,23486.0
2016-12-30 14:10:00,59.02,59.06,58.97,59.03,29498.0,58.4893,58.5289,58.4397,58.4992,29498.0
2016-12-30 14:15:00,59.03,59.05,59.01,59.02,34238.0,58.4992,58.519,58.4794,58.4893,34238.0
2016-12-30 14:20:00,59.03,59.05,58.98,59.0,21413.0,58.4992,58.519,58.4496,58.4695,21413.0
2016-12-30 14:25:00,59.01,59.03,58.97,58.99,47294.0,58.4794,58.4992,58.4397,58.4596,47294.0
2016-12-30 14:30:00,58.99,59.14,58.98,59.07,30354.0,58.4596,58.6082,58.4496,58.5388,30354.0
2016-12-30 14:35:00,59.07,59.14,59.04,59.11,155726.0,58.5388,58.6082,58.5091,58.5785,155726.0
2016-12-30 14:40:00,59.11,59.14,59.08,59.11,25164.0,58.5785,58.6082,58.5487,58.5785,25164.0
2016-12-30 14:45:00,59.11,59.12,59.01,59.01,51903.0,58.5785,58.5884,58.4794,58.4794,51903.0
2016-12-30 14:50:00,59.02,59.03,58.97,58.98,103366.0,58.4893,58.4992,58.4397,58.4496,103366.0
2016-12-30 14:55:00,58.98,58.98,58.91,58.95,53271.0,58.4496,58.4496,58.3803,58.4199,53271.0
2016-12-30 15:00:00,58.95,58.95,58.87,58.95,45351.0,58.4199,58.4199,58.3406,58.4199,45351.0
2016-12-30 15:05:00,58.95,59.03,58.95,59.01,24047.0,58.4199,58.4992,58.4199,58.4794,24047.0
2016-12-30 15:10:00,58.99,59.08,58.99,59.04,18734.0,58.4596,58.5487,58.4596,58.5091,18734.0
2016-12-30 15:15:00,59.06,59.14,59.06,59.11,72759.0,58.5289,58.6082,58.5289,58.5785,72759.0
2016-12-30 15:20:00,59.11,59.19,59.11,59.15,66956.0,58.5785,58.6578,58.5785,58.6181,66956.0
2016-12-30 15:25:00,59.16,59.35,59.16,59.35,70234.0,58.628,58.8163,58.628,58.8163,70234.0
2016-12-30 15:30:00,59.36,59.42,59.27,59.32,67825.0,58.8262,58.8857,58.737,58.7866,67825.0
2016-12-30 15:35:00,59.31,59.34,59.21,59.21,56470.0,58.7767,58.8064,58.6776,58.6776,56470.0
2016-12-30 15:40:00,59.22,59.23,59.1,59.11,67507.0,58.6875,58.6974,58.5686,58.5785,67507.0
2016-12-30 15:45:00,59.1,59.12,59.02,59.02,117270.0,58.5686,58.5884,58.4893,58.4893,117270.0
2016-12-30 15:50:00,59.01,59.01,58.93,58.99,134598.0,58.4794,58.4794,58.4001,58.4596,134598.0
2016-12-30 15:55:00,59.0,59.21,58.98,59.17,355477.0,58.4695,58.6776,58.4496,58.6379,355477.0
2017-01-03 09:30:00,59.93,59.97,59.68,59.82,140169.0,59.3911,59.4307,59.1434,59.2821,140169.0
2017-01-03 09:35:00,59.83,60.12,59.75,59.83,166451.0,59.292,59.5794,59.2127,59.292,166451.0
2017-01-03 09:40:00,59.8,59.89,59.69,59.85,76947.0,59.2623,59.3515,59.1533,59.3118,76947.0
2017-01-03 09:45:00,59.87,60.05,59.8,59.94,205536.0,59.3316,59.51,59.2623,59.401,205536.0
2017-01-03 09:50:00,59.93,59.97,59.72,59.9,77046.0,59.3911,59.4307,59.183,59.3614,77046.0
2017-01-03 09:55:00,59.85,59.88,59.7,59.86,30183.0,59.3118,59.3416,59.1632,59.3217,30183.0
2017-01-03 10:00:00,59.87,60.24,59.81,60.16,83041.0,59.3316,59.6983,59.2722,59.619,83041.0
2017-01-03 10:05:00,60.17,60.34,60.06,60.28,143787.0,59.6289,59.7974,59.5199,59.738,143787.0
2017-01-03 10:10:00,60.32,60.34,60.2,60.23,86523.0,59.7776,59.7974,59.6587,59.6884,86523.0
2017-01-03 10:15:00,60.24,60.3,60.02,60.11,62012.0,59.6983,59.7578,59.4803,59.5695,62012.0
2017-01-03 10:20:00,60.09,60.13,60.0,60.1,23708.0,59.5497,59.5893,59.4605,59.5596,23708.0
2017-01-03 10:25:00,60.12,60.19,59.99,60.03,89108.0,59.5794,59.6488,59.4506,59.4902,89108.0
2017-01-03 10:30:00,60.03,60.07,59.75,59.77,57931.0,59.4902,59.5298,59.2127,59.2325,57931.0
2017-01-03 10:35:00,59.78,59.79,59.64,59.69,42632.0,59.2425,59.2524,59.1037,59.1533,42632.0
2017-01-03 10:40:00,59.66,59.77,59.64,59.7,13896.0,59.1235,59.2325,59.1037,59.1632,13896.0
2017-01-03 10:45:00,59.66,59.75,59.51,59.51,35581.0,59.1235,59.2127,58.9749,58.9749,35581.0
2017-01-03 10:50:00,59.5,59.65,59.48,59.62,44873.0,58.965,59.1136,58.9452,59.0839,44873.0
2017-01-03 10:55:00,59.59,59.59,59.34,59.38,63161.0,59.0542,59.0542,58.8064,58.846,63161.0
2017-01-03 11:00:00,59.37,59.47,59.3,59.45,101931.0,58.8361,58.9352,58.7668,58.9154,101931.0
2017-01-03 11:05:00,59.48,59.83,59.46,59.7,66335.0,58.9452,59.292,58.9253,59.1632,66335.0
2017-01-03 11:10:00,59.69,59.74,59.53,59.53,18163.0,59.1533,59.2028,58.9947,58.9947,18163.0
2017-01-03 11:15:00,59.53,59.53,59.09,59.12,133711.0,58.9947,58.9947,58.5587,58.5884,133711.0
2017-01-03 11:20:00,59.13,59.27,59.11,59.14,76121.0,58.5983,58.737,58.5785,58.6082,76121.0
2017-01-03 11:25:00,59.14,59.23,59.12,59.15,66052.0,58.6082,58.6974,58.5884,58.6181,66052.0
2017-01-03 11:30:00,59.15,59.21,59.03,59.06,338270.0,58.6181,58.6776,58.4992,58.5289,338270.0
2017-01-03 11:35:00,59.07,59.11,58.88,58.88,155071.0,58.5388,58.5785,58.3505,58.3505,155071.0
2017-01-03 11:40:00,58.89,58.9,58.73,58.81,149354.0,58.3605,58.3704,58.2019,58.2812,149354.0
2017-01-03 11:45:00,58.8,58.85,58.66,58.76,252762.0,58.2713,58.3208,58.1325,58.2316,252762.0
2017-01-03 11:50:00,58.77,58.96,58.75,58.95,129097.0,58.2415,58.4298,58.2217,58.4199,129097.0
2017-01-03 11:55:00,58.94,58.95,58.75,58.89,101118.0,58.41,58.4199,58.2217,58.3605,101118.0
2017-01-03 12:00:00,58.91,58.93,58.78,58.87,56775.0,58.3803,58.4001,58.2514,58.3406,56775.0
2017-01-03 12:05:00,58.89,59.03,58.79,59.03,124085.0,58.3605,58.4992,58.2614,58.4992,124085.0
2017-01-03 12:10:00,59.03,59.13,59.02,59.04,48622.0,58.4992,58.5983,58.4893,58.5091,48622.0
2017-01-03 12:15:00,59.04,59.05,58.91,59.01,64915.0,58.5091,58.519,58.3803,58.4794,64915.0
2017-01-03 12:20:00,59.02,59.11,58.99,59.06,25881.0,58.4893,58.5785,58.4596,58.5289,25881.0
2017-01-03 12:25:00,59.05,59.06,58.95,58.99,96807.0,58.519,58.5289,58.4199,58.4596,96807.0
2017-01-03 12:30:00,59.01,59.11,58.94,59.0,53161.0,58.4794,58.5785,58.41,58.4695,53161.0
2017-01-03 12:35:00,58.99,59.07,58.96,58.98,90409.0,58.4596,58.5388,58.4298,58.4496,90409.0
2017-01-03 12:40:00,58.98,59.07,58.91,58.94,36012.0,58.4496,58.5388,58.3803,58.41,36012.0
2017-01-03 12:45:00,58.94,59.24,58.93,59.19,114311.0,58.41,58.7073,58.4001,58.6578,114311.0
2017-01-03 12:50:00,59.18,59.25,59.14,59.17,56983.0,58.6478,58.7172,58.6082,58.6379,56983.0
2017-01-03 12:55:00,59.18,59.22,59.12,59.14,50588.0,58.6478,58.6875,58.5884,58.6082,50588.0
2017-01-03 13:00:00,59.15,59.22,59.12,59.14,55093.0,58.6181,58.6875,58.5884,58.6082,55093.0
2017-01-03 13:05:00,59.17,59.22,59.1,59.16,26886.0,58.6379,58.6875,58.5686,58.628,26886.0
2017-01-03 13:10:00,59.17,59.22,59.14,59.2,48424.0,58.6379,58.6875,58.6082,58.6677,48424.0
2017-01-03 13:15:00,59.2,59.21,59.1,59.11,79914.0,58.6677,58.6776,58.5686,58.5785,79914.0
2017-01-03 13:20:00,59.11,59.21,59.1,59.15,57549.0,58.5785,58.6776,58.5686,58.6181,57549.0
2017-01-03 13:25:00,59.18,59.18,59.04,59.04,55828.0,58.6478,58.6478,58.5091,58.5091,55828.0
2017-01-03 13:30:00,59.05,59.22,59.05,59.11,52750.0,58.519,58.6875,58.519,58.5785,52750.0
2017-01-03 13:35:00,59.12,59.16,59.06,59.06,16635.0,58.5884,58.628,58.5289,58.5289,16635.0
2017-01-03 13:40:00,59.04,59.1,58.99,59.02,24388.0,58.5091,58.5686,58.4596,58.4893,24388.0
2017-01-03 13:45:00,59.02,59.15,59.0,59.04,27466.0,58.4893,58.6181,58.4695,58.5091,27466.0
2017-01-03 13:50:00,59.08,59.14,59.0,59.04,31474.0,58.5487,58.6082,58.4695,58.5091,31474.0
2017-01-03 13:55:00,59.07,59.14,59.05,59.13,6103.0,58.5388,58.6082,58.519,58.5983,6103.0
2017-01-03 14:00:00,59.11,59.23,59.11,59.15,68478.0,58.5785,58.6974,58.5785,58.6181,68478.0
2017-01-03 14:05:00,59.15,59.2,59.12,59.13,57638.0,58.6181,58.6677,58.5884,58.5983,57638.0
2017-01-03 14:10:00,59.16,59.19,59.14,59.18,32359.0,58.628,58.6578,58.6082,58.6478,32359.0
2017-01-03 14:15:00,59.19,59.23,59.15,59.16,57071.0,58.6578,58.6974,58.6181,58.628,57071.0
2017-01-03 14:20:00,59.17,59.25,59.14,59.19,14460.0,58.6379,58.7172,58.6082,58.6578,14460.0
2017-01-03 14:25:00,59.18,59.23,59.1,59.13,41273.0,58.6478,58.6974,58.5686,58.5983,41273.0
2017-01-03 14:30:00,59.13,59.26,59.11,59.21,38142.0,58.5983,58.7271,58.5785,58.6776,38142.0
2017-01-03 14:35:00,59.21,59.4,59.21,59.3,27591.0,58.6776,58.8659,58.6776,58.7668,27591.0
2017-01-03 14:40:00,59.31,59.39,59.2,59.27,62102.0,58.7767,58.856,58.6677,58.737,62102.0
2017-01-03 14:45:00,59.28,59.29,59.21,59.27,12608.0,58.7469,58.7569,58.6776,58.737,12608.0
2017-01-03 14:50:00,59.28,59.47,59.27,59.45,27569.0,58.7469,58.9352,58.737,58.9154,27569.0
2017-01-03 14:55:00,59.45,59.45,59.32,59.43,29085.0,58.9154,58.9154,58.7866,58.8956,29085.0
2017-01-03 15:00:00,59.43,59.48,59.41,59.42,37623.0,58.8956,58.9452,58.8758,58.8857,37623.0
2017-01-03 15:05:00,59.42,59.48,59.32,59.35,163297.0,58.8857,58.9452,58.7866,58.8163,163297.0
2017-01-03 15:10:00,59.35,59.54,59.34,59.53,65281.0,58.8163,59.0046,58.8064,58.9947,65281.0
2017-01-03 15:15:00,59.54,59.62,59.52,59.57,39117.0,59.0046,59.0839,58.9848,59.0343,39117.0
2017-01-03 15:20:00,59.57,59.6,59.45,59.49,55564.0,59.0343,59.0641,58.9154,58.9551,55564.0
2017-01-03 15:25:00,59.51,59.55,59.47,59.52,151368.0,58.9749,59.0145,58.9352,58.9848,151368.0
2017-01-03 15:30:00,59.51,59.55,59.43,59.44,244260.0,58.9749,59.0145,58.8956,58.9055,244260.0
2017-01-03 15:35:00,59.44,59.48,59.34,59.46,141530.0,58.9055,58.9452,58.8064,58.9253,141530.0
2017-01-03 15:40:00,59.47,59.5,59.35,59.4,52818.0,58.9352,58.965,58.8163,58.8659,52818.0
2017-01-03 15:45:00,59.4,59.51,59.4,59.49,58688.0,58.8659,58.9749,58.8659,58.9551,58688.0
2017-01-03 15:50:00,59.48,59.57,59.48,59.54,211688.0,58.9452,59.0343,58.9452,59.0046,211688.0
2017-01-03 15:55:00,59.55,59.68,59.5,59.58,454097.0,59.0145,59.1434,58.965,59.0443,454097.0
2017-01-04 09:30:00,59.68,60.15,59.65,60.08,222751.0,59.1434,59.6091,59.1136,59.5398,222751.0
2017-01-04 09:35:00,60.12,60.26,59.95,59.99,129835.0,59.5794,59.7181,59.4109,59.4506,129835.0
2017-01-04 09:40:00,60.0,60.26,59.89,59.96,92534.0,59.4605,59.7181,59.3515,59.4208,92534.0
2017-01-04 09:45:00,59.96,60.16,59.96,60.08,64994.0,59.4208,59.619,59.4208,59.5398,64994.0
2017-01-04 09:50:00,60.09,60.47,60.08,60.47,120452.0,59.5497,59.9262,59.5398,59.9262,120452.0
2017-01-04 09:55:00,60.47,60.74,60.25,60.74,368532.0,59.9262,60.1938,59.7082,60.1938,368532.0
2017-01-04 10:00:00,60.74,60.88,60.73,60.88,180579.0,60.1938,60.3326,60.1839,60.3326,180579.0
2017-01-04 10:05:00,60.87,60.91,60.72,60.8,165603.0,60.3227,60.3623,60.174,60.2533,165603.0
2017-01-04 10:10:00,60.8,60.83,60.63,60.8,109206.0,60.2533,60.283,60.0848,60.2533,109206.0
2017-01-04 10:15:00,60.79,60.86,60.74,60.83,77164.0,60.2434,60.3127,60.1938,60.283,77164.0
2017-01-04 10:20:00,60.83,60.98,60.83,60.97,144020.0,60.283,60.4317,60.283,60.4218,144020.0
2017-01-04 10:25:00,60.97,61.0,60.74,60.74,115058.0,60.4218,60.4515,60.1938,60.1938,115058.0
2017-01-04 10:30:00,60.73,60.97,60.73,60.96,31208.0,60.1839,60.4218,60.1839,60.4118,31208.0
2017-01-04 10:35:00,60.94,61.18,60.94,61.16,136777.0,60.392,60.6299,60.392,60.61,136777.0
2017-01-04 10:40:00,61.15,61.17,61.06,61.08,59244.0,60.6001,60.62,60.5109,60.5308,59244.0
2017-01-04 10:45:00,61.1,61.18,61.07,61.13,86519.0,60.5506,60.6299,60.5209,60.5803,86519.0
2017-01-04 10:50:00,61.12,61.16,61.03,61.15,101548.0,60.5704,60.61,60.4812,60.6001,101548.0
2017-01-04 10:55:00,61.14,61.17,61.1,61.17,104888.0,60.5902,60.62,60.5506,60.62,104888.0
2017-01-04 11:00:00,61.16,61.2,61.09,61.14,181622.0,60.61,60.6497,60.5407,60.5902,181622.0
2017-01-04 11:05:00,61.15,61.18,61.12,61.15,101358.0,60.6001,60.6299,60.5704,60.6001,101358.0
2017-01-04 11:10:00,61.17,61.42,61.16,61.4,145072.0,60.62,60.8677,60.61,60.8479,145072.0
2017-01-04 11:15:00,61.41,61.5,61.32,61.41,52450.0,60.8578,60.947,60.7686,60.8578,52450.0
2017-01-04 11:20:00,61.42,61.48,61.39,61.46,131110.0,60.8677,60.9272,60.838,60.9073,131110.0
2017-01-04 11:25:00,61.46,61.6,61.45,61.56,97978.0,60.9073,61.0461,60.8974,61.0064,97978.0
2017-01-04 11:30:00,61.57,61.86,61.56,61.84,142946.0,61.0164,61.3037,61.0064,61.2839,142946.0
2017-01-04 11:35:00,61.84,61.91,61.77,61.88,166520.0,61.2839,61.3533,61.2146,61.3236,166520.0
2017-01-04 11:40:00,61.91,62.04,61.87,61.97,63705.0,61.3533,61.4821,61.3137,61.4128,63705.0
2017-01-04 11:45:00,61.98,62.08,61.94,62.06,85047.0,61.4227,61.5218,61.383,61.502,85047.0
2017-01-04 11:50:00,62.07,62.11,62.02,62.07,56597.0,61.5119,61.5515,61.4623,61.5119,56597.0
2017-01-04 11:55:00,62.09,62.15,62.02,62.12,114467.0,61.5317,61.5911,61.4623,61.5614,114467.0
2017-01-04 12:00:00,62.12,62.27,62.1,62.25,127289.0,61.5614,61.7101,61.5416,61.6902,127289.0
2017-01-04 12:05:00,62.24,62.44,62.24,62.3,184367.0,61.6803,61.8785,61.6803,61.7398,184367.0
2017-01-04 12:10:00,62.31,62.4,62.3,62.38,332150.0,61.7497,61.8389,61.7398,61.8191,332150.0
2017-01-04 12:15:00,62.38,62.39,62.25,62.32,142155.0,61.8191,61.829,61.6902,61.7596,142155.0
2017-01-04 12:20:00,62.32,62.4,62.29,62.35,101125.0,61.7596,61.8389,61.7299,61.7893,101125.0
2017-01-04 12:25:00,62.38,62.4,61.88,61.95,249235.0,61.8191,61.8389,61.3236,61.3929,249235.0
2017-01-04 12:30:00,61.95,62.09,61.95,62.03,69708.0,61.3929,61.5317,61.3929,61.4722,69708.0
2017-01-04 12:35:00,62.03,62.1,62.0,62.08,35770.0,61.4722,61.5416,61.4425,61.5218,35770.0
2017-01-04 12:40:00,62.07,62.2,62.07,62.19,73730.0,61.5119,61.6407,61.5119,61.6308,73730.0
2017-01-04 12:45:00,62.19,62.26,62.12,62.17,98997.0,61.6308,61.7002,61.5614,61.611,98997.0
2017-01-04 12:50:00,62.15,62.17,62.07,62.1,29989.0,61.5911,61.611,61.5119,61.5416,29989.0
2017-01-04 12:55:00,62.1,62.1,61.96,61.98,135260.0,61.5416,61.5416,61.4028,61.4227,135260.0
2017-01-04 13:00:00,61.99,62.07,61.95,61.99,24948.0,61.4326,61.5119,61.3929,61.4326,24948.0
2017-01-04 13:05:00,61.99,62.02,61.96,61.97,24202.0,61.4326,61.4623,61.4028,61.4128,24202.0
2017-01-04 13:10:00,61.98,62.03,61.93,61.98,23304.0,61.4227,61.4722,61.3731,61.4227,23304.0
2017-01-04 13:15:00,61.99,62.1,61.98,62.06,36193.0,61.4326,61.5416,61.4227,61.502,36193.0
2017-01-04 13:20:00,62.07,62.23,62.07,62.1,46152.0,61.5119,61.6704,61.5119,61.5416,46152.0
2017-01-04 13:25:00,62.12,62.13,62.02,62.1,40461.0,61.5614,61.5713,61.4623,61.5416,40461.0
2017-01-04 13:30:00,62.09,62.14,62.09,62.12,14359.0,61.5317,61.5812,61.5317,61.5614,14359.0
2017-01-04 13:35:00,62.1,62.12,62.02,62.12,25557.0,61.5416,61.5614,61.4623,61.5614,25557.0
2017-01-04 13:40:00,62.13,62.13,62.01,62.06,11367.0,61.5713,61.5713,61.4524,61.502,11367.0
2017-01-04 13:45:00,62.06,62.08,62.02,62.07,12076.0,61.502,61.5218,61.4623,61.5119,12076.0
2017-01-04 13:50:00,62.08,62.08,61.88,61.9,73548.0,61.5218,61.5218,61.3236,61.3434,73548.0
2017-01-04 13:55:00,61.9,61.98,61.79,61.83,68596.0,61.3434,61.4227,61.2344,61.274,68596.0
2017-01-04 14:00:00,61.83,61.88,61.8,61.81,119364.0,61.274,61.3236,61.2443,61.2542,119364.0
2017-01-04 14:05:00,61.82,61.91,61.8,61.84,77769.0,61.2641,61.3533,61.2443,61.2839,77769.0
2017-01-04 14:10:00,61.85,62.17,61.85,62.11,57994.0,61.2938,61.611,61.2938,61.5515,57994.0
2017-01-04 14:15:00,62.11,62.14,62.04,62.1,42468.0,61.5515,61.5812,61.4821,61.5416,42468.0
2017-01-04 14:20:00,62.07,62.17,62.07,62.1,47844.0,61.5119,61.611,61.5119,61.5416,47844.0
2017-01-04 14:25:00,62.12,62.17,62.1,62.15,76288.0,61.5614,61.611,61.5416,61.5911,76288.0
2017-01-04 14:30:00,62.14,62.28,62.11,62.28,37984.0,61.5812,61.72,61.5515,61.72,37984.0
2017-01-04 14:35:00,62.25,62.29,62.22,62.23,40855.0,61.6902,61.7299,61.6605,61.6704,40855.0
2017-01-04 14:40:00,62.24,62.25,62.16,62.2,47659.0,61.6803,61.6902,61.6011,61.6407,47659.0
2017-01-04 14:45:00,62.21,62.25,62.1,62.25,34625.0,61.6506,61.6902,61.5416,61.6902,34625.0
2017-01-04 14:50:00,62.23,62.3,62.21,62.29,42578.0,61.6704,61.7398,61.6506,61.7299,42578.0
2017-01-04 14:55:00,62.26,62.36,62.26,62.34,45547.0,61.7002,61.7993,61.7002,61.7794,45547.0
2017-01-04 15:00:00,62.33,62.42,62.3,62.39,63545.0,61.7695,61.8587,61.7398,61.829,63545.0
2017-01-04 15:05:00,62.38,62.45,62.37,62.39,78833.0,61.8191,61.8884,61.8092,61.829,78833.0
2017-01-04 15:10:00,62.39,62.47,62.37,62.47,87204.0,61.829,61.9083,61.8092,61.9083,87204.0
2017-01-04 15:15:00,62.46,62.48,62.4,62.4,63862.0,61.8984,61.9182,61.8389,61.8389,63862.0
2017-01-04 15:20:00,62.41,62.42,62.25,62.26,88008.0,61.8488,61.8587,61.6902,61.7002,88008.0
2017-01-04 15:25:00,62.25,62.41,62.23,62.41,53927.0,61.6902,61.8488,61.6704,61.8488,53927.0
2017-01-04 15:30:00,62.4,62.43,62.37,62.41,62012.0,61.8389,61.8686,61.8092,61.8488,62012.0
2017-01-04 15:35:00,62.4,62.48,62.39,62.44,138130.0,61.8389,61.9182,61.829,61.8785,138130.0
2017-01-04 15:40:00,62.44,62.49,62.43,62.49,212203.0,61.8785,61.9281,61.8686,61.9281,212203.0
2017-01-04 15:45:00,62.49,62.51,62.2,62.32,379154.0,61.9281,61.9479,61.6407,61.7596,379154.0
2017-01-04 15:50:00,62.32,62.48,62.32,62.46,380295.0,61.7596,61.9182,61.7596,61.8984,380295.0
2017-01-04 15:55:00,62.46,62.47,62.31,62.34,750823.0,61.8984,61.9083,61.7497,61.7794,750823.0
2017-01-05 09:30:00,62.55,62.85,62.47,62.85,189401.0,61.9875,62.2848,61.9083,62.2848,189401.0
2017-01-05 09:35:00,62.85,62.97,62.7,62.75,177226.0,62.2848,62.4038,62.1362,62.1857,177226.0
2017-01-05 09:40:00,62.74,62.82,62.55,62.6,133230.0,62.1758,62.2551,61.9875,62.0371,133230.0
2017-01-05 09:45:00,62.59,62.6,61.99,62.0,124081.0,62.0272,62.0371,61.4326,61.4425,124081.0
2017-01-05 09:50:00,61.96,62.1,61.68,62.07,113084.0,61.4028,61.5416,61.1254,61.5119,113084.0
2017-01-05 09:55:00,62.05,62.24,62.04,62.22,150107.0,61.492,61.6803,61.4821,61.6605,150107.0
2017-01-05 10:00:00,62.2,62.33,62.15,62.17,111466.0,61.6407,61.7695,61.5911,61.611,111466.0
2017-01-05 10:05:00,62.17,62.3,62.1,62.24,54197.0,61.611,61.7398,61.5416,61.6803,54197.0
2017-01-05 10:10:00,62.27,62.43,62.24,62.43,74209.0,61.7101,61.8686,61.6803,61.8686,74209.0
2017-01-05 10:15:00,62.43,62.52,62.38,62.4,51179.0,61.8686,61.9578,61.8191,61.8389,51179.0
2017-01-05 10:20:00,62.38,62.38,62.21,62.26,23165.0,61.8191,61.8191,61.6506,61.7002,23165.0
2017-01-05 10:25:00,62.26,62.42,62.24,62.28,62100.0,61.7002,61.8587,61.6803,61.72,62100.0
2017-01-05 10:30:00,62.26,62.29,62.02,62.05,32372.0,61.7002,61.7299,61.4623,61.492,32372.0
2017-01-05 10:35:00,62.06,62.23,62.05,62.23,28139.0,61.502,61.6704,61.492,61.6704,28139.0
2017-01-05 10:40:00,62.22,62.3,62.12,62.29,23132.0,61.6605,61.7398,61.5614,61.7299,23132.0
2017-01-05 10:45:00,62.29,62.36,62.21,62.33,57934.0,61.7299,61.7993,61.6506,61.7695,57934.0
2017-01-05 10:50:00,62.35,62.43,62.29,62.37,21475.0,61.7893,61.8686,61.7299,61.8092,21475.0
2017-01-05 10:55:00,62.36,62.39,62.23,62.23,15864.0,61.7993,61.829,61.6704,61.6704,15864.0
2017-01-05 11:00:00,62.2,62.29,62.17,62.17,26148.0,61.6407,61.7299,61.611,61.611,26148.0
2017-01-05 11:05:00,62.18,62.2,61.77,61.94,51231.0,61.6209,61.6407,61.2146,61.383,51231.0
2017-01-05 11:10:00,61.99,62.15,61.98,62.12,32933.0,61.4326,61.5911,61.4227,61.5614,32933.0
2017-01-05 11:15:00,62.15,62.26,62.05,62.25,24427.0,61.5911,61.7002,61.492,61.6902,24427.0
2017-01-05 11:20:00,62.23,62.25,62.07,62.14,84840.0,61.6704,61.6902,61.5119,61.5812,84840.0
2017-01-05 11:25:00,62.13,62.2,61.97,62.02,43225.0,61.5713,61.6407,61.4128,61.4623,43225.0
2017-01-05 11:30:00,61.99,62.1,61.96,62.02,13828.0,61.4326,61.5416,61.4028,61.4623,13828.0
2017-01-05 11:35:00,62.06,62.09,61.99,62.0,20448.0,61.502,61.5317,61.4326,61.4425,20448.0
2017-01-05 11:40:00,61.98,61.99,61.78,61.85,60659.0,61.4227,61.4326,61.2245,61.2938,60659.0
2017-01-05 11:45:00,61.85,61.9,61.76,61.82,31376.0,61.2938,61.3434,61.2046,61.2641,31376.0
2017-01-05 11:50:00,61.79,61.79,61.65,61.69,43978.0,61.2344,61.2344,61.0956,61.1353,43978.0
2017-01-05 11:55:00,61.68,61.95,61.68,61.95,43398.0,61.1254,61.3929,61.1254,61.3929,43398.0
2017-01-05 12:00:00,61.95,61.97,61.7,61.78,25310.0,61.3929,61.4128,61.1452,61.2245,25310.0
2017-01-05 12:05:00,61.79,61.8,61.7,61.72,86926.0,61.2344,61.2443,61.1452,61.165,86926.0
2017-01-05 12:10:00,61.74,61.77,61.66,61.75,11121.0,61.1848,61.2146,61.1055,61.1947,11121.0
2017-01-05 12:15:00,61.76,61.98,61.76,61.98,40039.0,61.2046,61.4227,61.2046,61.4227,40039.0
2017-01-05 12:20:00,61.94,62.01,61.9,62.0,18779.0,61.383,61.4524,61.3434,61.4425,18779.0
2017-01-05 12:25:00,62.0,62.16,61.99,62.14,66722.0,61.4425,61.6011,61.4326,61.5812,66722.0
2017-01-05 12:30:00,62.12,62.12,62.03,62.05,32556.0,61.5614,61.5614,61.4722,61.492,32556.0
2017-01-05 12:35:00,62.04,62.19,62.03,62.19,29168.0,61.4821,61.6308,61.4722,61.6308,29168.0
2017-01-05 12:40:00,62.19,62.27,62.15,62.17,66760.0,61.6308,61.7101,61.5911,61.611,66760.0
2017-01-05 12:45:00,62.2,62.26,62.18,62.22,14308.0,61.6407,61.7002,61.6209,61.6605,14308.0
2017-01-05 12:50:00,62.23,62.26,62.17,62.17,8369.0,61.6704,61.7002,61.611,61.611,8369.0
2017-01-05 12:55:00,62.18,62.26,62.16,62.25,29231.0,61.6209,61.7002,61.6011,61.6902,29231.0
2017-01-05 13:00:00,62.22,62.25,62.13,62.21,21128.0,61.6605,61.6902,61.5713,61.6506,21128.0
2017-01-05 13:05:00,62.2,62.32,62.2,62.28,22356.0,61.6407,61.7596,61.6407,61.72,22356.0
2017-01-05 13:10:00,62.32,62.46,62.3,62.44,53257.0,61.7596,61.8984,61.7398,61.8785,53257.0
2017-01-05 13:15:00,62.44,62.5,62.41,62.43,19630.0,61.8785,61.938,61.8488,61.8686,19630.0
2017-01-05 13:20:00,62.42,62.54,62.36,62.49,44062.0,61.8587,61.9776,61.7993,61.9281,44062.0
2017-01-05 13:25:00,62.49,62.54,62.43,62.44,30657.0,61.9281,61.9776,61.8686,61.8785,30657.0
2017-01-05 13:30:00,62.42,62.45,62.4,62.41,12054.0,61.8587,61.8884,61.8389,61.8488,12054.0
2017-01-05 13:35:00,62.41,62.52,62.38,62.42,31472.0,61.8488,61.9578,61.8191,61.8587,31472.0
2017-01-05 13:40:00,62.4,62.44,62.34,62.38,19190.0,61.8389,61.8785,61.7794,61.8191,19190.0
2017-01-05 13:45:00,62.39,62.42,62.33,62.35,13735.0,61.829,61.8587,61.7695,61.7893,13735.0
2017-01-05 13:50:00,62.35,62.38,62.21,62.23,16204.0,61.7893,61.8191,61.6506,61.6704,16204.0
2017-01-05 13:55:00,62.26,62.31,62.23,62.3,19088.0,61.7002,61.7497,61.6704,61.7398,19088.0
2017-01-05 14:00:00,62.28,62.38,62.28,62.37,24359.0,61.72,61.8191,61.72,61.8092,24359.0
2017-01-05 14:05:00,62.35,62.35,62.26,62.27,12157.0,61.7893,61.7893,61.7002,61.7101,12157.0
2017-01-05 14:10:00,62.31,62.34,62.27,62.31,50331.0,61.7497,61.7794,61.7101,61.7497,50331.0
2017-01-05 14:15:00,62.34,62.36,62.19,62.2,39366.0,61.7794,61.7993,61.6308,61.6407,39366.0
2017-01-05 14:20:00,62.24,62.34,62.24,62.33,30146.0,61.6803,61.7794,61.6803,61.7695,30146.0
2017-01-05 14:25:00,62.33,62.33,62.29,62.29,12721.0,61.7695,61.7695,61.7299,61.7299,12721.0
2017-01-05 14:30:00,62.28,62.3,62.24,62.25,11548.0,61.72,61.7398,61.6803,61.6902,11548.0
2017-01-05 14:35:00,62.26,62.3,62.24,62.29,15038.0,61.7002,61.7398,61.6803,61.7299,15038.0
2017-01-05 14:40:00,62.27,62.28,62.12,62.18,18036.0,61.7101,61.72,61.5614,61.6209,18036.0
2017-01-05 14:45:00,62.21,62.31,62.21,62.29,12331.0,61.6506,61.7497,61.6506,61.7299,12331.0
2017-01-05 14:50:00,62.31,62.35,62.23,62.35,152340.0,61.7497,61.7893,61.6704,61.7893,152340.0
2017-01-05 14:55:00,62.36,62.38,62.26,62.3,9711.0,61.7993,61.8191,61.7002,61.7398,9711.0
2017-01-05 15:00:00,62.35,62.49,62.35,62.47,71381.0,61.7893,61.9281,61.7893,61.9083,71381.0
2017-01-05 15:05:00,62.48,62.63,62.45,62.6,98015.0,61.9182,62.0668,61.8884,62.0371,98015.0
2017-01-05 15:10:00,62.62,62.69,62.58,62.67,57089.0,62.0569,62.1263,62.0173,62.1065,57089.0
2017-01-05 15:15:00,62.66,62.71,62.65,62.65,48535.0,62.0966,62.1461,62.0866,62.0866,48535.0
2017-01-05 15:20:00,62.64,62.73,62.64,62.72,24930.0,62.0767,62.1659,62.0767,62.156,24930.0
2017-01-05 15:25:00,62.74,62.74,62.63,62.68,49743.0,62.1758,62.1758,62.0668,62.1164,49743.0
2017-01-05 15:30:00,62.69,62.74,62.68,62.7,33176.0,62.1263,62.1758,62.1164,62.1362,33176.0
2017-01-05 15:35:00,62.7,62.71,62.5,62.51,28622.0,62.1362,62.1461,61.938,61.9479,28622.0
2017-01-05 15:40:00,62.51,62.56,62.44,62.44,27115.0,61.9479,61.9975,61.8785,61.8785,27115.0
2017-01-05 15:45:00,62.44,62.63,62.42,62.62,76863.0,61.8785,62.0668,61.8587,62.0569,76863.0
2017-01-05 15:50:00,62.62,62.71,62.62,62.68,49618.0,62.0569,62.1461,62.0569,62.1164,49618.0
2017-01-05 15:55:00,62.69,62.69,62.46,62.47,264646.0,62.1263,62.1263,61.8984,61.9083,264646.0
2017-01-06 09:30:00,62.72,63.31,62.67,62.96,139061.0,62.156,62.7407,62.1065,62.3939,139061.0
2017-01-06 09:35:00,62.97,63.1,62.76,62.95,158585.0,62.4038,62.5326,62.1957,62.3839,158585.0
2017-01-06 09:40:00,62.95,63.06,62.82,63.04,65553.0,62.3839,62.493,62.2551,62.4731,65553.0
2017-01-06 09:45:00,63.04,63.31,63.01,63.2,172951.0,62.4731,62.7407,62.4434,62.6317,172951.0
2017-01-06 09:50:00,63.17,63.44,63.17,63.41,95841.0,62.602,62.8695,62.602,62.8398,95841.0
2017-01-06 09:55:00,63.41,63.58,63.38,63.44,91886.0,62.8398,63.0083,62.8101,62.8695,91886.0
2017-01-06 10:00:00,63.44,63.53,63.39,63.45,98013.0,62.8695,62.9587,62.82,62.8795,98013.0
2017-01-06 10:05:00,63.45,63.48,63.31,63.31,55252.0,62.8795,62.9092,62.7407,62.7407,55252.0
2017-01-06 10:10:00,63.28,63.46,63.28,63.41,49186.0,62.711,62.8894,62.711,62.8398,49186.0
2017-01-06 10:15:00,63.39,63.43,63.15,63.4,242419.0,62.82,62.8596,62.5821,62.8299,242419.0
2017-01-06 10:20:00,63.38,63.68,63.34,63.6,344473.0,62.8101,63.1074,62.7704,63.0281,344473.0
2017-01-06 10:25:00,63.59,63.6,63.48,63.54,74218.0,63.0182,63.0281,62.9092,62.9686,74218.0
2017-01-06 10:30:00,63.51,63.51,63.32,63.44,87139.0,62.9389,62.9389,62.7506,62.8695,87139.0
2017-01-06 10:35:00,63.43,63.48,63.37,63.46,27526.0,62.8596,62.9092,62.8002,62.8894,27526.0
2017-01-06 10:40:00,63.45,63.58,63.38,63.51,22934.0,62.8795,63.0083,62.8101,62.9389,22934.0
2017-01-06 10:45:00,63.53,63.55,63.4,63.43,18647.0,62.9587,62.9786,62.8299,62.8596,18647.0
2017-01-06 10:50:00,63.46,63.61,63.46,63.6,52856.0,62.8894,63.038,62.8894,63.0281,52856.0
2017-01-06 10:55:00,63.61,63.63,63.46,63.47,52445.0,63.038,63.0578,62.8894,62.8993,52445.0
2017-01-06 11:00:00,63.48,63.56,63.45,63.47,31672.0,62.9092,62.9885,62.8795,62.8993,31672.0
2017-01-06 11:05:00,63.46,63.49,63.38,63.43,29964.0,62.8894,62.9191,62.8101,62.8596,29964.0
2017-01-06 11:10:00,63.43,63.54,63.41,63.53,18813.0,62.8596,62.9686,62.8398,62.9587,18813.0
2017-01-06 11:15:00,63.52,63.53,63.36,63.36,26159.0,62.9488,62.9587,62.7903,62.7903,26159.0
2017-01-06 11:20:00,63.38,63.52,63.38,63.5,32493.0,62.8101,62.9488,62.8101,62.929,32493.0
2017-01-06 11:25:00,63.52,63.52,63.21,63.24,21033.0,62.9488,62.9488,62.6416,62.6713,21033.0
2017-01-06 11:30:00,63.26,63.4,63.24,63.37,266217.0,62.6912,62.8299,62.6713,62.8002,266217.0
2017-01-06 11:35:00,63.37,63.42,63.25,63.35,195010.0,62.8002,62.8497,62.6812,62.7804,195010.0
2017-01-06 11:40:00,63.34,63.38,63.25,63.34,13252.0,62.7704,62.8101,62.6812,62.7704,13252.0
2017-01-06 11:45:00,63.36,63.41,63.33,63.34,25237.0,62.7903,62.8398,62.7605,62.7704,25237.0
2017-01-06 11:50:00,63.36,63.38,63.29,63.36,23638.0,62.7903,62.8101,62.7209,62.7903,23638.0
2017-01-06 11:55:00,63.38,63.41,63.34,63.34,15062.0,62.8101,62.8398,62.7704,62.7704,15062.0
2017-01-06 12:00:00,63.34,63.38,63.3,63.33,24961.0,62.7704,62.8101,62.7308,62.7605,24961.0
2017-01-06 12:05:00,63.32,63.45,63.31,63.45,63527.0,62.7506,62.8795,62.7407,62.8795,63527.0
2017-01-06 12:10:00,63.45,63.49,63.4,63.45,50038.0,62.8795,62.9191,62.8299,62.8795,50038.0
2017-01-06 12:15:00,63.45,63.49,63.38,63.41,29849.0,62.8795,62.9191,62.8101,62.8398,29849.0
2017-01-06 12:20:00,63.4,63.46,63.36,63.42,13726.0,62.8299,62.8894,62.7903,62.8497,13726.0
2017-01-06 12:25:00,63.43,63.48,63.4,63.46,20408.0,62.8596,62.9092,62.8299,62.8894,20408.0
2017-01-06 12:30:00,63.46,63.5,63.39,63.43,37877.0,62.8894,62.929,62.82,62.8596,37877.0
2017-01-06 12:35:00,63.43,63.47,63.34,63.38,17789.0,62.8596,62.8993,62.7704,62.8101,17789.0
2017-01-06 12:40:00,63.39,63.47,63.38,63.41,16213.0,62.82,62.8993,62.8101,62.8398,16213.0
2017-01-06 12:45:00,63.42,63.52,63.42,63.47,24711.0,62.8497,62.9488,62.8497,62.8993,24711.0
2017-01-06 12:50:00,63.49,63.53,63.46,63.51,25354.0,62.9191,62.9587,62.8894,62.9389,25354.0
2017-01-06 12:55:00,63.53,63.53,63.42,63.5,23694.0,62.9587,62.9587,62.8497,62.929,23694.0
2017-01-06 13:00:00,63.5,63.55,63.48,63.53,29406.0,62.929,62.9786,62.9092,62.9587,29406.0
2017-01-06 13:05:00,63.54,63.54,63.46,63.51,44162.0,62.9686,62.9686,62.8894,62.9389,44162.0
2017-01-06 13:10:00,63.52,63.52,63.42,63.44,40856.0,62.9488,62.9488,62.8497,62.8695,40856.0
2017-01-06 13:15:00,63.44,63.53,63.43,63.5,63548.0,62.8695,62.9587,62.8596,62.929,63548.0
2017-01-06 13:20:00,63.52,63.54,63.44,63.5,77321.0,62.9488,62.9686,62.8695,62.929,77321.0
2017-01-06 13:25:00,63.5,63.51,63.44,63.47,34957.0,62.929,62.9389,62.8695,62.8993,34957.0
2017-01-06 13:30:00,63.47,63.49,63.43,63.44,34048.0,62.8993,62.9191,62.8596,62.8695,34048.0
2017-01-06 13:35:00,63.44,63.49,63.43,63.48,36021.0,62.8695,62.9191,62.8596,62.9092,36021.0
2017-01-06 13:40:00,63.48,63.56,63.47,63.55,61343.0,62.9092,62.9885,62.8993,62.9786,61343.0
2017-01-06 13:45:00,63.56,63.56,63.46,63.48,42153.0,62.9885,62.9885,62.8894,62.9092,42153.0
2017-01-06 13:50:00,63.49,63.52,63.43,63.49,45795.0,62.9191,62.9488,62.8596,62.9191,45795.0
2017-01-06 13:55:00,63.49,63.55,63.46,63.54,37720.0,62.9191,62.9786,62.8894,62.9686,37720.0
2017-01-06 14:00:00,63.53,63.62,63.52,63.6,54568.0,62.9587,63.0479,62.9488,63.0281,54568.0
2017-01-06 14:05:00,63.58,63.71,63.54,63.7,183125.0,63.0083,63.1371,62.9686,63.1272,183125.0
2017-01-06 14:10:00,63.7,63.81,63.68,63.75,123868.0,63.1272,63.2362,63.1074,63.1768,123868.0
2017-01-06 14:15:00,63.76,63.84,63.73,63.84,28453.0,63.1867,63.2659,63.1569,63.2659,28453.0
2017-01-06 14:20:00,63.82,63.88,63.81,63.85,52636.0,63.2461,63.3056,63.2362,63.2759,52636.0
2017-01-06 14:25:00,63.85,63.85,63.7,63.74,114233.0,63.2759,63.2759,63.1272,63.1668,114233.0
2017-01-06 14:30:00,63.76,63.79,63.7,63.77,51310.0,63.1867,63.2164,63.1272,63.1966,51310.0
2017-01-06 14:35:00,63.77,63.84,63.68,63.7,246952.0,63.1966,63.2659,63.1074,63.1272,246952.0
2017-01-06 14:40:00,63.68,63.71,63.62,63.62,29373.0,63.1074,63.1371,63.0479,63.0479,29373.0
2017-01-06 14:45:00,63.65,63.67,63.51,63.54,43309.0,63.0777,63.0975,62.9389,62.9686,43309.0
2017-01-06 14:50:00,63.54,63.56,63.49,63.49,25948.0,62.9686,62.9885,62.9191,62.9191,25948.0
2017-01-06 14:55:00,63.49,63.57,63.46,63.57,49506.0,62.9191,62.9984,62.8894,62.9984,49506.0
2017-01-06 15:00:00,63.57,63.63,63.53,63.57,30343.0,62.9984,63.0578,62.9587,62.9984,30343.0
2017-01-06 15:05:00,63.57,63.59,63.55,63.56,33518.0,62.9984,63.0182,62.9786,62.9885,33518.0
2017-01-06 15:10:00,63.57,63.62,63.52,63.61,50635.0,62.9984,63.0479,62.9488,63.038,50635.0
2017-01-06 15:15:00,63.61,63.67,63.59,63.64,65105.0,63.038,63.0975,63.0182,63.0677,65105.0
2017-01-06 15:20:00,63.64,63.67,63.57,63.6,117875.0,63.0677,63.0975,62.9984,63.0281,117875.0
2017-01-06 15:25:00,63.6,63.61,63.54,63.55,76639.0,63.0281,63.038,62.9686,62.9786,76639.0
2017-01-06 15:30:00,63.54,63.65,63.53,63.6,53543.0,62.9686,63.0777,62.9587,63.0281,53543.0
2017-01-06 15:35:00,63.59,63.62,63.55,63.57,55508.0,63.0182,63.0479,62.9786,62.9984,55508.0
2017-01-06 15:40:00,63.58,63.63,63.56,63.59,171901.0,63.0083,63.0578,62.9885,63.0182,171901.0
2017-01-06 15:45:00,63.59,63.66,63.58,63.63,282832.0,63.0182,63.0876,63.0083,63.0578,282832.0
2017-01-06 15:50:00,63.63,63.68,63.5,63.5,353751.0,63.0578,63.1074,62.929,62.929,353751.0
2017-01-06 15:55:00,63.51,63.54,63.33,63.35,518541.0,62.9389,62.9686,62.7605,62.7804,518541.0
2017-01-09 09:30:00,65.15,65.65,65.05,65.29,664171.0,64.5642,65.0597,64.4651,64.7029,664171.0
2017-01-09 09:35:00,65.29,65.3,64.92,65.05,160915.0,64.7029,64.7128,64.3362,64.4651,160915.0
2017-01-09 09:40:00,65.07,65.19,64.62,64.74,189482.0,64.4849,64.6038,64.0389,64.1579,189482.0
2017-01-09 09:45:00,64.73,64.74,64.16,64.21,187585.0,64.1479,64.1579,63.5831,63.6326,187585.0
2017-01-09 09:50:00,64.2,64.55,64.11,64.45,135294.0,63.6227,63.9696,63.5335,63.8705,135294.0
2017-01-09 09:55:00,64.48,64.89,64.47,64.82,120332.0,63.9002,64.3065,63.8903,64.2371,120332.0
2017-01-09 10:00:00,64.82,64.84,64.51,64.67,57133.0,64.2371,64.257,63.9299,64.0885,57133.0
2017-01-09 10:05:00,64.65,64.68,64.44,64.65,78441.0,64.0687,64.0984,63.8605,64.0687,78441.0
2017-01-09 10:10:00,64.62,64.72,64.58,64.64,69948.0,64.0389,64.138,63.9993,64.0588,69948.0
2017-01-09 10:15:00,64.64,64.68,64.51,64.68,54419.0,64.0588,64.0984,63.9299,64.0984,54419.0
2017-01-09 10:20:00,64.66,64.7,64.59,64.67,64222.0,64.0786,64.1182,64.0092,64.0885,64222.0
2017-01-09 10:25:00,64.67,64.94,64.6,64.87,62741.0,64.0885,64.3561,64.0191,64.2867,62741.0
2017-01-09 10:30:00,64.85,64.96,64.8,64.89,26523.0,64.2669,64.3759,64.2173,64.3065,26523.0
2017-01-09 10:35:00,64.89,64.98,64.67,64.96,35896.0,64.3065,64.3957,64.0885,64.3759,35896.0
2017-01-09 10:40:00,64.93,65.09,64.75,64.79,86525.0,64.3461,64.5047,64.1678,64.2074,86525.0
2017-01-09 10:45:00,64.81,64.87,64.56,64.69,113865.0,64.2272,64.2867,63.9795,64.1083,113865.0
2017-01-09 10:50:00,64.72,64.9,64.72,64.75,40344.0,64.138,64.3164,64.138,64.1678,40344.0
2017-01-09 10:55:00,64.8,64.83,64.66,64.66,17214.0,64.2173,64.247,64.0786,64.0786,17214.0
2017-01-09 11:00:00,64.67,64.69,64.53,64.53,93778.0,64.0885,64.1083,63.9497,63.9497,93778.0
2017-01-09 11:05:00,64.54,64.6,64.49,64.57,73576.0,63.9597,64.0191,63.9101,63.9894,73576.0
2017-01-09 11:10:00,64.58,64.67,64.51,64.57,67003.0,63.9993,64.0885,63.9299,63.9894,67003.0
2017-01-09 11:15:00,64.58,64.77,64.57,64.73,51810.0,63.9993,64.1876,63.9894,64.1479,51810.0
2017-01-09 11:20:00,64.83,64.86,64.65,64.66,55966.0,64.247,64.2768,64.0687,64.0786,55966.0
2017-01-09 11:25:00,64.64,64.7,64.55,64.59,69660.0,64.0588,64.1182,63.9696,64.0092,69660.0
2017-01-09 11:30:00,64.6,64.62,64.52,64.56,43591.0,64.0191,64.0389,63.9398,63.9795,43591.0
2017-01-09 11:35:00,64.57,64.6,64.44,64.54,61542.0,63.9894,64.0191,63.8605,63.9597,61542.0
2017-01-09 11:40:00,64.55,64.63,64.42,64.42,32523.0,63.9696,64.0488,63.8407,63.8407,32523.0
2017-01-09 11:45:00,64.43,64.53,64.37,64.46,53613.0,63.8506,63.9497,63.7912,63.8804,53613.0
2017-01-09 11:50:00,64.47,64.5,64.42,64.5,10670.0,63.8903,63.92,63.8407,63.92,10670.0
2017-01-09 11:55:00,64.5,64.58,64.44,64.56,34184.0,63.92,63.9993,63.8605,63.9795,34184.0
2017-01-09 12:00:00,64.54,64.6,64.49,64.58,21650.0,63.9597,64.0191,63.9101,63.9993,21650.0
2017-01-09 12:05:00,64.58,64.67,64.54,64.62,36069.0,63.9993,64.0885,63.9597,64.0389,36069.0
2017-01-09 12:10:00,64.64,64.68,64.62,64.64,5821.0,64.0588,64.0984,64.0389,64.0588,5821.0
2017-01-09 12:15:00,64.67,64.75,64.64,64.73,61310.0,64.0885,64.1678,64.0588,64.1479,61310.0
2017-01-09 12:20:00,64.71,64.85,64.69,64.8,37855.0,64.1281,64.2669,64.1083,64.2173,37855.0
2017-01-09 12:25:00,64.8,64.87,64.76,64.85,36271.0,64.2173,64.2867,64.1777,64.2669,36271.0
2017-01-09 12:30:00,64.84,64.93,64.82,64.89,27763.0,64.257,64.3461,64.2371,64.3065,27763.0
2017-01-09 12:35:00,64.88,64.95,64.75,64.75,59858.0,64.2966,64.366,64.1678,64.1678,59858.0
2017-01-09 12:40:00,64.77,64.84,64.74,64.82,59928.0,64.1876,64.257,64.1579,64.2371,59928.0
2017-01-09 12:45:00,64.83,64.9,64.8,64.89,60143.0,64.247,64.3164,64.2173,64.3065,60143.0
2017-01-09 12:50:00,64.89,64.94,64.86,64.92,46554.0,64.3065,64.3561,64.2768,64.3362,46554.0
2017-01-09 12:55:00,64.94,64.97,64.89,64.95,19662.0,64.3561,64.3858,64.3065,64.366,19662.0
2017-01-09 13:00:00,64.97,64.98,64.85,64.87,36279.0,64.3858,64.3957,64.2669,64.2867,36279.0
2017-01-09 13:05:00,64.86,64.92,64.84,64.89,13144.0,64.2768,64.3362,64.257,64.3065,13144.0
2017-01-09 13:10:00,64.88,64.93,64.82,64.9,20862.0,64.2966,64.3461,64.2371,64.3164,20862.0
2017-01-09 13:15:00,64.88,64.99,64.88,64.99,14402.0,64.2966,64.4056,64.2966,64.4056,14402.0
2017-01-09 13:20:00,64.98,65.11,64.94,65.1,93161.0,64.3957,64.5245,64.3561,64.5146,93161.0
2017-01-09 13:25:00,65.09,65.09,64.91,64.97,68177.0,64.5047,64.5047,64.3263,64.3858,68177.0
2017-01-09 13:30:00,64.96,65.0,64.92,64.99,29294.0,64.3759,64.4155,64.3362,64.4056,29294.0
2017-01-09 13:35:00,65.01,65.13,64.95,65.11,50997.0,64.4254,64.5443,64.366,64.5245,50997.0
2017-01-09 13:40:00,65.1,65.15,64.98,65.04,90410.0,64.5146,64.5642,64.3957,64.4552,90410.0
2017-01-09 13:45:00,65.03,65.07,64.97,65.05,56980.0,64.4452,64.4849,64.3858,64.4651,56980.0
2017-01-09 13:50:00,65.06,65.1,65.03,65.09,46596.0,64.475,64.5146,64.4452,64.5047,46596.0
2017-01-09 13:55:00,65.09,65.09,64.96,65.05,24592.0,64.5047,64.5047,64.3759,64.4651,24592.0
2017-01-09 14:00:00,65.05,65.07,64.95,65.02,21744.0,64.4651,64.4849,64.366,64.4353,21744.0
2017-01-09 14:05:00,65.03,65.14,64.99,65.13,22611.0,64.4452,64.5543,64.4056,64.5443,22611.0
2017-01-09 14:10:00,65.13,65.14,65.0,65.03,64354.0,64.5443,64.5543,64.4155,64.4452,64354.0
2017-01-09 14:15:00,65.06,65.16,65.04,65.11,60616.0,64.475,64.5741,64.4552,64.5245,60616.0
2017-01-09 14:20:00,65.12,65.19,65.08,65.16,35556.0,64.5344,64.6038,64.4948,64.5741,35556.0
2017-01-09 14:25:00,65.16,65.26,65.13,65.25,41742.0,64.5741,64.6732,64.5443,64.6633,41742.0
2017-01-09 14:30:00,65.23,65.23,65.13,65.17,51054.0,64.6434,64.6434,64.5443,64.584,51054.0
2017-01-09 14:35:00,65.17,65.26,65.16,65.22,31653.0,64.584,64.6732,64.5741,64.6335,31653.0
2017-01-09 14:40:00,65.24,65.3,65.21,65.27,39502.0,64.6534,64.7128,64.6236,64.6831,39502.0
2017-01-09 14:45:00,65.29,65.4,65.28,65.36,72076.0,64.7029,64.8119,64.693,64.7723,72076.0
2017-01-09 14:50:00,65.37,65.44,65.36,65.43,40697.0,64.7822,64.8516,64.7723,64.8416,40697.0
2017-01-09 14:55:00,65.46,65.51,65.43,65.5,98842.0,64.8714,64.9209,64.8416,64.911,98842.0
2017-01-09 15:00:00,65.48,65.53,65.46,65.53,77340.0,64.8912,64.9407,64.8714,64.9407,77340.0
2017-01-09 15:05:00,65.53,65.59,65.5,65.58,68066.0,64.9407,65.0002,64.911,64.9903,68066.0
2017-01-09 15:10:00,65.59,65.66,65.57,65.65,144769.0,65.0002,65.0696,64.9804,65.0597,144769.0
2017-01-09 15:15:00,65.65,65.65,65.48,65.53,128508.0,65.0597,65.0597,64.8912,64.9407,128508.0
2017-01-09 15:20:00,65.53,65.54,65.37,65.4,103396.0,64.9407,64.9507,64.7822,64.8119,103396.0
2017-01-09 15:25:00,65.42,65.6,65.4,65.58,59302.0,64.8317,65.0101,64.8119,64.9903,59302.0
2017-01-09 15:30:00,65.59,65.66,65.56,65.56,165704.0,65.0002,65.0696,64.9705,64.9705,165704.0
2017-01-09 15:35:00,65.55,65.68,65.55,65.68,83215.0,64.9606,65.0894,64.9606,65.0894,83215.0
2017-01-09 15:40:00,65.67,65.68,65.45,65.46,219612.0,65.0795,65.0894,64.8615,64.8714,219612.0
2017-01-09 15:45:00,65.44,65.62,65.42,65.47,398227.0,64.8516,65.0299,64.8317,64.8813,398227.0
2017-01-09 15:50:00,65.48,65.55,65.44,65.45,542773.0,64.8912,64.9606,64.8516,64.8615,542773.0
2017-01-09 15:55:00,65.45,65.54,65.31,65.36,1079089.0,64.8615,64.9507,64.7227,64.7723,1079089.0
2017-01-10 09:30:00,65.6,65.81,65.47,65.62,169163.0,65.0101,65.2182,64.8813,65.0299,169163.0
2017-01-10 09:35:00,65.57,65.77,65.35,65.35,125199.0,64.9804,65.1786,64.7624,64.7624,125199.0
2017-01-10 09:40:00,65.35,65.37,64.99,65.11,148949.0,64.7624,64.7822,64.4056,64.5245,148949.0
2017-01-10 09:45:00,65.11,65.3,65.05,65.07,77750.0,64.5245,64.7128,64.4651,64.4849,77750.0
2017-01-10 09:50:00,65.02,65.19,64.77,64.86,64998.0,64.4353,64.6038,64.1876,64.2768,64998.0
2017-01-10 09:55:00,64.86,65.02,64.76,64.82,139679.0,64.2768,64.4353,64.1777,64.2371,139679.0
2017-01-10 10:00:00,64.83,64.84,64.54,64.83,147098.0,64.247,64.257,63.9597,64.247,147098.0
2017-01-10 10:05:00,64.83,64.84,64.57,64.57,132088.0,64.247,64.257,63.9894,63.9894,132088.0
2017-01-10 10:10:00,64.6,64.64,64.37,64.42,146778.0,64.0191,64.0588,63.7912,63.8407,146778.0
2017-01-10 10:15:00,64.43,64.45,63.96,64.03,228143.0,63.8506,63.8705,63.3849,63.4542,228143.0
2017-01-10 10:20:00,64.04,64.29,64.01,64.08,76157.0,63.4641,63.7119,63.4344,63.5038,76157.0
2017-01-10 10:25:00,64.08,64.51,64.08,64.5,79103.0,63.5038,63.9299,63.5038,63.92,79103.0
2017-01-10 10:30:00,64.52,64.82,64.45,64.79,52774.0,63.9398,64.2371,63.8705,64.2074,52774.0
2017-01-10 10:35:00,64.85,64.9,64.69,64.72,126999.0,64.2669,64.3164,64.1083,64.138,126999.0
2017-01-10 10:40:00,64.71,65.04,64.69,64.82,83622.0,64.1281,64.4552,64.1083,64.2371,83622.0
2017-01-10 10:45:00,64.82,64.95,64.76,64.81,40113.0,64.2371,64.366,64.1777,64.2272,40113.0
2017-01-10 10:50:00,64.81,65.03,64.75,64.87,36291.0,64.2272,64.4452,64.1678,64.2867,36291.0
2017-01-10 10:55:00,64.87,65.11,64.87,65.07,67661.0,64.2867,64.5245,64.2867,64.4849,67661.0
2017-01-10 11:00:00,65.07,65.2,64.99,65.2,30146.0,64.4849,64.6137,64.4056,64.6137,30146.0
2017-01-10 11:05:00,65.19,65.2,65.06,65.13,54469.0,64.6038,64.6137,64.475,64.5443,54469.0
2017-01-10 11:10:00,65.13,65.23,65.01,65.2,40356.0,64.5443,64.6434,64.4254,64.6137,40356.0
2017-01-10 11:15:00,65.19,65.3,65.13,65.28,28025.0,64.6038,64.7128,64.5443,64.693,28025.0
2017-01-10 11:20:00,65.24,65.35,65.22,65.35,23111.0,64.6534,64.7624,64.6335,64.7624,23111.0
2017-01-10 11:25:00,65.36,65.4,65.27,65.4,22731.0,64.7723,64.8119,64.6831,64.8119,22731.0
2017-01-10 11:30:00,65.4,65.41,65.28,65.38,75118.0,64.8119,64.8218,64.693,64.7921,75118.0
2017-01-10 11:35:00,65.35,65.46,65.35,65.44,31279.0,64.7624,64.8714,64.7624,64.8516,31279.0
2017-01-10 11:40:00,65.47,65.52,65.44,65.5,32726.0,64.8813,64.9308,64.8516,64.911,32726.0
2017-01-10 11:45:00,65.52,65.61,65.47,65.55,58514.0,64.9308,65.02,64.8813,64.9606,58514.0
2017-01-10 11:50:00,65.55,65.67,65.54,65.63,48078.0,64.9606,65.0795,64.9507,65.0398,48078.0
2017-01-10 11:55:00,65.6,65.69,65.34,65.37,76747.0,65.0101,65.0993,64.7525,64.7822,76747.0
2017-01-10 12:00:00,65.37,65.46,65.33,65.44,18481.0,64.7822,64.8714,64.7425,64.8516,18481.0
2017-01-10 12:05:00,65.45,65.55,65.44,65.51,21171.0,64.8615,64.9606,64.8516,64.9209,21171.0
2017-01-10 12:10:00,65.52,65.54,65.42,65.52,15042.0,64.9308,64.9507,64.8317,64.9308,15042.0
2017-01-10 12:15:00,65.54,65.54,65.37,65.37,23128.0,64.9507,64.9507,64.7822,64.7822,23128.0
2017-01-10 12:20:00,65.39,65.41,65.29,65.36,67947.0,64.802,64.8218,64.7029,64.7723,67947.0
2017-01-10 12:25:00,65.35,65.44,65.29,65.43,38819.0,64.7624,64.8516,64.7029,64.8416,38819.0
2017-01-10 12:30:00,65.45,65.53,65.41,65.53,24018.0,64.8615,64.9407,64.8218,64.9407,24018.0
2017-01-10 12:35:00,65.54,65.59,65.49,65.52,28028.0,64.9507,65.0002,64.9011,64.9308,28028.0
2017-01-10 12:40:00,65.49,65.57,65.48,65.51,22037.0,64.9011,64.9804,64.8912,64.9209,22037.0
2017-01-10 12:45:00,65.5,65.52,65.42,65.5,42582.0,64.911,64.9308,64.8317,64.911,42582.0
2017-01-10 12:50:00,65.49,65.57,65.47,65.51,30319.0,64.9011,64.9804,64.8813,64.9209,30319.0
2017-01-10 12:55:00,65.51,65.59,65.51,65.56,44901.0,64.9209,65.0002,64.9209,64.9705,44901.0
2017-01-10 13:00:00,65.55,65.6,65.51,65.53,37695.0,64.9606,65.0101,64.9209,64.9407,37695.0
2017-01-10 13:05:00,65.53,65.56,65.49,65.55,43738.0,64.9407,64.9705,64.9011,64.9606,43738.0
2017-01-10 13:10:00,65.56,65.59,65.52,65.57,21644.0,64.9705,65.0002,64.9308,64.9804,21644.0
2017-01-10 13:15:00,65.55,65.56,65.51,65.54,10869.0,64.9606,64.9705,64.9209,64.9507,10869.0
2017-01-10 13:20:00,65.58,65.74,65.57,65.73,179312.0,64.9903,65.1489,64.9804,65.1389,179312.0
2017-01-10 13:25:00,65.71,65.73,65.66,65.68,46826.0,65.1191,65.1389,65.0696,65.0894,46826.0
2017-01-10 13:30:00,65.68,65.76,65.67,65.73,32990.0,65.0894,65.1687,65.0795,65.1389,32990.0
2017-01-10 13:35:00,65.73,65.78,65.73,65.78,41591.0,65.1389,65.1885,65.1389,65.1885,41591.0
2017-01-10 13:40:00,65.77,65.77,65.65,65.72,53289.0,65.1786,65.1786,65.0597,65.129,53289.0
2017-01-10 13:45:00,65.7,65.78,65.66,65.75,77325.0,65.1092,65.1885,65.0696,65.1588,77325.0
2017-01-10 13:50:00,65.76,65.87,65.72,65.83,73240.0,65.1687,65.2777,65.129,65.2381,73240.0
2017-01-10 13:55:00,65.81,65.84,65.6,65.67,39485.0,65.2182,65.248,65.0101,65.0795,39485.0
2017-01-10 14:00:00,65.7,65.7,65.55,65.61,30517.0,65.1092,65.1092,64.9606,65.02,30517.0
2017-01-10 14:05:00,65.6,65.65,65.45,65.5,186040.0,65.0101,65.0597,64.8615,64.911,186040.0
2017-01-10 14:10:00,65.5,65.52,65.46,65.5,46186.0,64.911,64.9308,64.8714,64.911,46186.0
2017-01-10 14:15:00,65.51,65.52,65.43,65.5,21216.0,64.9209,64.9308,64.8416,64.911,21216.0
2017-01-10 14:20:00,65.49,65.52,65.43,65.45,31440.0,64.9011,64.9308,64.8416,64.8615,31440.0
2017-01-10 14:25:00,65.45,65.52,65.4,65.48,46387.0,64.8615,64.9308,64.8119,64.8912,46387.0
2017-01-10 14:30:00,65.49,65.54,65.46,65.53,12496.0,64.9011,64.9507,64.8714,64.9407,12496.0
2017-01-10 14:35:00,65.51,65.6,65.46,65.6,37640.0,64.9209,65.0101,64.8714,65.0101,37640.0
2017-01-10 14:40:00,65.59,65.68,65.57,65.62,62900.0,65.0002,65.0894,64.9804,65.0299,62900.0
2017-01-10 14:45:00,65.62,65.66,65.55,65.62,49204.0,65.0299,65.0696,64.9606,65.0299,49204.0
2017-01-10 14:50:00,65.63,65.69,65.54,65.68,134555.0,65.0398,65.0993,64.9507,65.0894,134555.0
2017-01-10 14:55:00,65.66,65.67,65.57,65.61,53826.0,65.0696,65.0795,64.9804,65.02,53826.0
2017-01-10 15:00:00,65.62,65.67,65.59,65.61,21376.0,65.0299,65.0795,65.0002,65.02,21376.0
2017-01-10 15:05:00,65.61,65.68,65.61,65.64,33408.0,65.02,65.0894,65.02,65.0498,33408.0
2017-01-10 15:10:00,65.65,65.69,65.6,65.67,42110.0,65.0597,65.0993,65.0101,65.0795,42110.0
2017-01-10 15:15:00,65.68,65.69,65.63,65.63,40281.0,65.0894,65.0993,65.0398,65.0398,40281.0
2017-01-10 15:20:00,65.63,65.64,65.55,65.58,31057.0,65.0398,65.0498,64.9606,64.9903,31057.0
2017-01-10 15:25:00,65.6,65.6,65.51,65.54,103893.0,65.0101,65.0101,64.9209,64.9507,103893.0
2017-01-10 15:30:00,65.52,65.65,65.49,65.63,58181.0,64.9308,65.0597,64.9011,65.0398,58181.0
2017-01-10 15:35:00,65.64,65.73,65.64,65.66,88767.0,65.0498,65.1389,65.0498,65.0696,88767.0
2017-01-10 15:40:00,65.65,65.69,65.57,65.59,80455.0,65.0597,65.0993,64.9804,65.0002,80455.0
2017-01-10 15:45:00,65.57,65.72,65.55,65.67,240810.0,64.9804,65.129,64.9606,65.0795,240810.0
2017-01-10 15:50:00,65.68,65.74,65.67,65.71,168059.0,65.0894,65.1489,65.0795,65.1191,168059.0
2017-01-10 15:55:00,65.73,65.77,65.68,65.74,376245.0,65.1389,65.1786,65.0894,65.1489,376245.0
2017-01-11 09:30:00,65.49,65.64,65.38,65.53,158535.0,64.9011,65.0498,64.7921,64.9407,158535.0
2017-01-11 09:35:00,65.55,65.64,65.13,65.27,259138.0,64.9606,65.0498,64.5443,64.6831,259138.0
2017-01-11 09:40:00,65.29,65.64,65.13,65.63,165253.0,64.7029,65.0498,64.5443,65.0398,165253.0
2017-01-11 09:45:00,65.62,65.63,65.26,65.33,94317.0,65.0299,65.0398,64.6732,64.7425,94317.0
2017-01-11 09:50:00,65.35,65.37,65.15,65.29,49451.0,64.7624,64.7822,64.5642,64.7029,49451.0
2017-01-11 09:55:00,65.29,65.42,65.19,65.42,87586.0,64.7029,64.8317,64.6038,64.8317,87586.0
2017-01-11 10:00:00,65.42,65.42,65.27,65.38,79702.0,64.8317,64.8317,64.6831,64.7921,79702.0
2017-01-11 10:05:00,65.39,65.47,65.28,65.29,65239.0,64.802,64.8813,64.693,64.7029,65239.0
2017-01-11 10:10:00,65.29,65.46,65.26,65.45,51560.0,64.7029,64.8714,64.6732,64.8615,51560.0
2017-01-11 10:15:00,65.45,65.53,65.32,65.41,84393.0,64.8615,64.9407,64.7326,64.8218,84393.0
2017-01-11 10:20:00,65.41,65.49,65.38,65.48,36704.0,64.8218,64.9011,64.7921,64.8912,36704.0
2017-01-11 10:25:00,65.48,65.67,65.47,65.59,52886.0,64.8912,65.0795,64.8813,65.0002,52886.0
2017-01-11 10:30:00,65.57,65.78,65.54,65.73,70581.0,64.9804,65.1885,64.9507,65.1389,70581.0
2017-01-11 10:35:00,65.73,65.9,65.72,65.89,93287.0,65.1389,65.3074,65.129,65.2975,93287.0
2017-01-11 10:40:00,65.9,65.95,65.78,65.8,62378.0,65.3074,65.357,65.1885,65.2083,62378.0
2017-01-11 10:45:00,65.78,65.87,65.72,65.82,63586.0,65.1885,65.2777,65.129,65.2281,63586.0
2017-01-11 10:50:00,65.82,65.85,65.56,65.62,75740.0,65.2281,65.2579,64.9705,65.0299,75740.0
2017-01-11 10:55:00,65.61,65.61,65.46,65.57,58882.0,65.02,65.02,64.8714,64.9804,58882.0
2017-01-11 11:00:00,65.57,65.61,65.44,65.59,47287.0,64.9804,65.02,64.8516,65.0002,47287.0
2017-01-11 11:05:00,65.57,65.57,65.35,65.41,76808.0,64.9804,64.9804,64.7624,64.8218,76808.0
2017-01-11 11:10:00,65.41,65.55,65.4,65.46,43325.0,64.8218,64.9606,64.8119,64.8714,43325.0
2017-01-11 11:15:00,65.46,65.56,65.45,65.54,67201.0,64.8714,64.9705,64.8615,64.9507,67201.0
2017-01-11 11:20:00,65.55,65.6,63.34,63.38,1195127.0,64.9606,65.0101,62.7704,62.8101,1195127.0
2017-01-11 11:25:00,63.38,63.95,63.1,63.62,1192091.0,62.8101,63.375,62.5326,63.0479,1192091.0
2017-01-11 11:30:00,63.67,63.92,63.15,63.4,962085.0,63.0975,63.3452,62.5821,62.8299,962085.0
2017-01-11 11:35:00,63.4,63.4,62.79,62.97,948831.0,62.8299,62.8299,62.2254,62.4038,948831.0
2017-01-11 11:40:00,62.98,63.69,62.84,63.67,520554.0,62.4137,63.1173,62.2749,63.0975,520554.0
2017-01-11 11:45:00,63.64,64.13,63.63,63.96,374121.0,63.0677,63.5533,63.0578,63.3849,374121.0
2017-01-11 11:50:00,63.96,63.96,63.62,63.86,471477.0,63.3849,63.3849,63.0479,63.2858,471477.0
2017-01-11 11:55:00,63.83,64.25,63.77,64.2,208801.0,63.256,63.6723,63.1966,63.6227,208801.0
2017-01-11 12:00:00,64.19,64.23,63.9,63.98,140291.0,63.6128,63.6524,63.3254,63.4047,140291.0
2017-01-11 12:05:00,64.0,64.06,63.62,63.62,437961.0,63.4245,63.484,63.0479,63.0479,437961.0
2017-01-11 12:10:00,63.63,63.82,63.33,63.41,208885.0,63.0578,63.2461,62.7605,62.8398,208885.0
2017-01-11 12:15:00,63.4,63.51,63.17,63.29,245320.0,62.8299,62.9389,62.602,62.7209,245320.0
2017-01-11 12:20:00,63.27,63.48,63.17,63.4,176533.0,62.7011,62.9092,62.602,62.8299,176533.0
2017-01-11 12:25:00,63.4,63.63,63.37,63.37,113264.0,62.8299,63.0578,62.8002,62.8002,113264.0
2017-01-11 12:30:00,63.37,63.49,63.12,63.15,237366.0,62.8002,62.9191,62.5524,62.5821,237366.0
2017-01-11 12:35:00,63.15,63.28,63.07,63.09,406580.0,62.5821,62.711,62.5029,62.5227,406580.0
2017-01-11 12:40:00,63.1,63.15,62.95,63.11,241596.0,62.5326,62.5821,62.3839,62.5425,241596.0
2017-01-11 12:45:00,63.11,63.13,62.83,62.98,232610.0,62.5425,62.5623,62.265,62.4137,232610.0
2017-01-11 12:50:00,62.95,63.1,62.84,62.98,169422.0,62.3839,62.5326,62.2749,62.4137,169422.0
2017-01-11 12:55:00,62.97,63.17,62.89,63.15,114490.0,62.4038,62.602,62.3245,62.5821,114490.0
2017-01-11 13:00:00,63.15,63.33,63.05,63.07,119309.0,62.5821,62.7605,62.483,62.5029,119309.0
2017-01-11 13:05:00,63.05,63.11,62.94,63.0,141587.0,62.483,62.5425,62.374,62.4335,141587.0
2017-01-11 13:10:00,63.01,63.01,62.81,62.85,139622.0,62.4434,62.4434,62.2452,62.2848,139622.0
2017-01-11 13:15:00,62.85,62.95,62.77,62.84,136559.0,62.2848,62.3839,62.2056,62.2749,136559.0
2017-01-11 13:20:00,62.82,63.04,62.79,62.97,45876.0,62.2551,62.4731,62.2254,62.4038,45876.0
2017-01-11 13:25:00,62.97,63.0,62.87,62.91,57576.0,62.4038,62.4335,62.3047,62.3443,57576.0
2017-01-11 13:30:00,62.89,63.0,62.85,62.95,68842.0,62.3245,62.4335,62.2848,62.3839,68842.0
2017-01-11 13:35:00,62.91,63.07,62.82,63.03,66495.0,62.3443,62.5029,62.2551,62.4632,66495.0
2017-01-11 13:40:00,62.99,63.07,62.94,63.01,28008.0,62.4236,62.5029,62.374,62.4434,28008.0
2017-01-11 13:45:00,63.0,63.05,62.89,62.9,163723.0,62.4335,62.483,62.3245,62.3344,163723.0
2017-01-11 13:50:00,62.9,62.97,62.8,62.95,137719.0,62.3344,62.4038,62.2353,62.3839,137719.0
2017-01-11 13:55:00,62.95,63.22,62.92,63.22,50671.0,62.3839,62.6515,62.3542,62.6515,50671.0
2017-01-11 14:00:00,63.22,63.23,63.04,63.07,145140.0,62.6515,62.6614,62.4731,62.5029,145140.0
2017-01-11 14:05:00,63.07,63.14,63.0,63.05,115041.0,62.5029,62.5722,62.4335,62.483,115041.0
2017-01-11 14:10:00,63.04,63.25,63.03,63.15,112716.0,62.4731,62.6812,62.4632,62.5821,112716.0
2017-01-11 14:15:00,63.13,63.19,63.0,63.05,115660.0,62.5623,62.6218,62.4335,62.483,115660.0
2017-01-11 14:20:00,63.04,63.18,63.02,63.12,115298.0,62.4731,62.6119,62.4533,62.5524,115298.0
2017-01-11 14:25:00,63.13,63.33,63.11,63.31,85737.0,62.5623,62.7605,62.5425,62.7407,85737.0
2017-01-11 14:30:00,63.32,63.46,63.32,63.44,87524.0,62.7506,62.8894,62.7506,62.8695,87524.0
2017-01-11 14:35:00,63.46,63.51,63.44,63.5,111090.0,62.8894,62.9389,62.8695,62.929,111090.0
2017-01-11 14:40:00,63.49,63.53,63.45,63.47,150344.0,62.9191,62.9587,62.8795,62.8993,150344.0
2017-01-11 14:45:00,63.46,63.46,63.23,63.35,101629.0,62.8894,62.8894,62.6614,62.7804,101629.0
2017-01-11 14:50:00,63.35,63.4,63.27,63.4,70905.0,62.7804,62.8299,62.7011,62.8299,70905.0
2017-01-11 14:55:00,63.4,63.51,63.38,63.48,68325.0,62.8299,62.9389,62.8101,62.9092,68325.0
2017-01-11 15:00:00,63.48,63.54,63.42,63.51,159067.0,62.9092,62.9686,62.8497,62.9389,159067.0
2017-01-11 15:05:00,63.51,63.59,63.41,63.43,95241.0,62.9389,63.0182,62.8398,62.8596,95241.0
2017-01-11 15:10:00,63.41,63.51,63.34,63.46,123295.0,62.8398,62.9389,62.7704,62.8894,123295.0
2017-01-11 15:15:00,63.46,63.59,63.45,63.56,55227.0,62.8894,63.0182,62.8795,62.9885,55227.0
2017-01-11 15:20:00,63.57,63.57,63.51,63.56,80408.0,62.9984,62.9984,62.9389,62.9885,80408.0
2017-01-11 15:25:00,63.57,63.58,63.47,63.51,107681.0,62.9984,63.0083,62.8993,62.9389,107681.0
2017-01-11 15:30:00,63.52,63.72,63.51,63.59,166358.0,62.9488,63.147,62.9389,63.0182,166358.0
2017-01-11 15:35:00,63.59,63.67,63.5,63.62,184288.0,63.0182,63.0975,62.929,63.0479,184288.0
2017-01-11 15:40:00,63.61,63.61,63.46,63.48,184063.0,63.038,63.038,62.8894,62.9092,184063.0
2017-01-11 15:45:00,63.48,63.53,63.43,63.49,177298.0,62.9092,62.9587,62.8596,62.9191,177298.0
2017-01-11 15:50:00,63.49,63.67,63.49,63.54,199107.0,62.9191,63.0975,62.9191,62.9686,199107.0
2017-01-11 15:55:00,63.54,63.54,63.38,63.45,363009.0,62.9686,62.9686,62.8101,62.8795,363009.0
2017-01-12 09:30:00,62.64,63.08,62.5,62.96,368055.0,62.0767,62.5128,61.938,62.3939,368055.0
2017-01-12 09:35:00,62.98,63.05,62.81,62.96,103132.0,62.4137,62.483,62.2452,62.3939,103132.0
2017-01-12 09:40:00,62.97,63.26,62.84,63.14,87001.0,62.4038,62.6912,62.2749,62.5722,87001.0
2017-01-12 09:45:00,63.14,63.32,63.11,63.29,61628.0,62.5722,62.7506,62.5425,62.7209,61628.0
2017-01-12 09:50:00,63.3,63.3,63.12,63.17,24804.0,62.7308,62.7308,62.5524,62.602,24804.0
2017-01-12 09:55:00,63.14,63.49,63.03,63.49,76456.0,62.5722,62.9191,62.4632,62.9191,76456.0
2017-01-12 10:00:00,63.49,63.49,63.26,63.44,153064.0,62.9191,62.9191,62.6912,62.8695,153064.0
2017-01-12 10:05:00,63.47,63.47,62.94,63.11,55649.0,62.8993,62.8993,62.374,62.5425,55649.0
2017-01-12 10:10:00,63.1,63.16,62.86,62.87,46792.0,62.5326,62.5921,62.2948,62.3047,46792.0
2017-01-12 10:15:00,62.86,62.96,62.82,62.89,79900.0,62.2948,62.3939,62.2551,62.3245,79900.0
2017-01-12 10:20:00,62.88,62.89,62.7,62.71,64123.0,62.3146,62.3245,62.1362,62.1461,64123.0
2017-01-12 10:25:00,62.7,62.84,62.65,62.79,75038.0,62.1362,62.2749,62.0866,62.2254,75038.0
2017-01-12 10:30:00,62.79,62.87,62.75,62.87,34037.0,62.2254,62.3047,62.1857,62.3047,34037.0
2017-01-12 10:35:00,62.9,63.03,62.83,62.91,70657.0,62.3344,62.4632,62.265,62.3443,70657.0
2017-01-12 10:40:00,62.91,63.12,62.83,63.02,31514.0,62.3443,62.5524,62.265,62.4533,31514.0
2017-01-12 10:45:00,63.01,63.17,63.0,63.17,33557.0,62.4434,62.602,62.4335,62.602,33557.0
2017-01-12 10:50:00,63.18,63.24,63.11,63.15,35449.0,62.6119,62.6713,62.5425,62.5821,35449.0
2017-01-12 10:55:00,63.15,63.21,63.01,63.16,30819.0,62.5821,62.6416,62.4434,62.5921,30819.0
2017-01-12 11:00:00,63.11,63.13,63.0,63.0,19147.0,62.5425,62.5623,62.4335,62.4335,19147.0
2017-01-12 11:05:00,62.99,63.02,62.93,63.0,85404.0,62.4236,62.4533,62.3641,62.4335,85404.0
2017-01-12 11:10:00,63.0,63.13,62.95,63.09,21053.0,62.4335,62.5623,62.3839,62.5227,21053.0
2017-01-12 11:15:00,63.11,63.29,63.07,63.18,38073.0,62.5425,62.7209,62.5029,62.6119,38073.0
2017-01-12 11:20:00,63.19,63.2,63.13,63.19,17765.0,62.6218,62.6317,62.5623,62.6218,17765.0
2017-01-12 11:25:00,63.17,63.26,63.13,63.21,20201.0,62.602,62.6912,62.5623,62.6416,20201.0
2017-01-12 11:30:00,63.21,63.26,63.11,63.13,17047.0,62.6416,62.6912,62.5425,62.5623,17047.0
2017-01-12 11:35:00,63.12,63.15,63.1,63.15,17006.0,62.5524,62.5821,62.5326,62.5821,17006.0
2017-01-12 11:40:00,63.15,63.36,63.09,63.35,37108.0,62.5821,62.7903,62.5227,62.7804,37108.0
2017-01-12 11:45:00,63.36,63.47,63.36,63.47,77809.0,62.7903,62.8993,62.7903,62.8993,77809.0
2017-01-12 11:50:00,63.48,63.64,63.45,63.54,51305.0,62.9092,63.0677,62.8795,62.9686,51305.0
2017-01-12 11:55:00,63.53,63.72,63.5,63.72,100478.0,62.9587,63.147,62.929,63.147,100478.0
2017-01-12 12:00:00,63.72,63.83,63.7,63.78,79963.0,63.147,63.256,63.1272,63.2065,79963.0
2017-01-12 12:05:00,63.78,63.99,63.72,63.96,185680.0,63.2065,63.4146,63.147,63.3849,185680.0
2017-01-12 12:10:00,63.96,63.97,63.78,63.81,65175.0,63.3849,63.3948,63.2065,63.2362,65175.0
2017-01-12 12:15:00,63.81,63.92,63.81,63.88,13849.0,63.2362,63.3452,63.2362,63.3056,13849.0
2017-01-12 12:20:00,63.86,63.92,63.8,63.88,18514.0,63.2858,63.3452,63.2263,63.3056,18514.0
2017-01-12 12:25:00,63.87,64.04,63.87,63.98,83264.0,63.2957,63.4641,63.2957,63.4047,83264.0
2017-01-12 12:30:00,64.01,64.2,64.01,64.17,106834.0,63.4344,63.6227,63.4344,63.593,106834.0
2017-01-12 12:35:00,64.19,64.35,64.19,64.32,164954.0,63.6128,63.7714,63.6128,63.7416,164954.0
2017-01-12 12:40:00,64.31,64.33,64.15,64.15,64293.0,63.7317,63.7515,63.5732,63.5732,64293.0
2017-01-12 12:45:00,64.16,64.22,64.09,64.22,60906.0,63.5831,63.6425,63.5137,63.6425,60906.0
2017-01-12 12:50:00,64.21,64.32,64.19,64.31,96149.0,63.6326,63.7416,63.6128,63.7317,96149.0
2017-01-12 12:55:00,64.31,64.44,64.29,64.43,188291.0,63.7317,63.8605,63.7119,63.8506,188291.0
2017-01-12 13:00:00,64.43,64.53,64.43,64.48,49209.0,63.8506,63.9497,63.8506,63.9002,49209.0
2017-01-12 13:05:00,64.47,64.52,64.39,64.51,45790.0,63.8903,63.9398,63.811,63.9299,45790.0
2017-01-12 13:10:00,64.51,64.69,64.5,64.55,106209.0,63.9299,64.1083,63.92,63.9696,106209.0
2017-01-12 13:15:00,64.56,64.77,64.55,64.71,152127.0,63.9795,64.1876,63.9696,64.1281,152127.0
2017-01-12 13:20:00,64.71,64.74,64.57,64.59,65164.0,64.1281,64.1579,63.9894,64.0092,65164.0
2017-01-12 13:25:00,64.6,64.62,64.5,64.55,25439.0,64.0191,64.0389,63.92,63.9696,25439.0
2017-01-12 13:30:00,64.53,64.57,64.51,64.55,61024.0,63.9497,63.9894,63.9299,63.9696,61024.0
2017-01-12 13:35:00,64.57,64.73,64.57,64.67,80322.0,63.9894,64.1479,63.9894,64.0885,80322.0
2017-01-12 13:40:00,64.68,64.71,64.61,64.61,27633.0,64.0984,64.1281,64.029,64.029,27633.0
2017-01-12 13:45:00,64.62,64.89,64.62,64.84,234776.0,64.0389,64.3065,64.0389,64.257,234776.0
2017-01-12 13:50:00,64.85,64.86,64.8,64.81,57282.0,64.2669,64.2768,64.2173,64.2272,57282.0
2017-01-12 13:55:00,64.8,64.81,64.64,64.66,78448.0,64.2173,64.2272,64.0588,64.0786,78448.0
2017-01-12 14:00:00,64.65,64.74,64.57,64.62,60525.0,64.0687,64.1579,63.9894,64.0389,60525.0
2017-01-12 14:05:00,64.61,64.62,64.45,64.5,52150.0,64.029,64.0389,63.8705,63.92,52150.0
2017-01-12 14:10:00,64.47,64.52,64.46,64.51,22464.0,63.8903,63.9398,63.8804,63.9299,22464.0
2017-01-12 14:15:00,64.5,64.57,64.47,64.52,17119.0,63.92,63.9894,63.8903,63.9398,17119.0
2017-01-12 14:20:00,64.5,64.54,64.42,64.42,66386.0,63.92,63.9597,63.8407,63.8407,66386.0
2017-01-12 14:25:00,64.44,64.51,64.44,64.44,90469.0,63.8605,63.9299,63.8605,63.8605,90469.0
2017-01-12 14:30:00,64.43,64.47,64.38,64.47,215029.0,63.8506,63.8903,63.8011,63.8903,215029.0
2017-01-12 14:35:00,64.46,64.55,64.44,64.53,29101.0,63.8804,63.9696,63.8605,63.9497,29101.0
2017-01-12 14:40:00,64.53,64.56,64.48,64.54,19275.0,63.9497,63.9795,63.9002,63.9597,19275.0
2017-01-12 14:45:00,64.54,64.54,64.46,64.53,20155.0,63.9597,63.9597,63.8804,63.9497,20155.0
2017-01-12 14:50:00,64.53,64.6,64.5,64.5,29031.0,63.9497,64.0191,63.92,63.92,29031.0
2017-01-12 14:55:00,64.51,64.54,64.47,64.51,14942.0,63.9299,63.9597,63.8903,63.9299,14942.0
2017-01-12 15:00:00,64.51,64.52,64.21,64.21,84239.0,63.9299,63.9398,63.6326,63.6326,84239.0
2017-01-12 15:05:00,64.21,64.35,64.2,64.35,29033.0,63.6326,63.7714,63.6227,63.7714,29033.0
2017-01-12 15:10:00,64.37,64.47,64.37,64.46,28772.0,63.7912,63.8903,63.7912,63.8804,28772.0
2017-01-12 15:15:00,64.47,64.58,64.46,64.58,27779.0,63.8903,63.9993,63.8804,63.9993,27779.0
2017-01-12 15:20:00,64.57,64.68,64.56,64.65,118639.0,63.9894,64.0984,63.9795,64.0687,118639.0
2017-01-12 15:25:00,64.65,64.68,64.56,64.6,61315.0,64.0687,64.0984,63.9795,64.0191,61315.0
2017-01-12 15:30:00,64.61,64.67,64.47,64.54,68909.0,64.029,64.0885,63.8903,63.9597,68909.0
2017-01-12 15:35:00,64.54,64.6,64.51,64.59,26144.0,63.9597,64.0191,63.9299,64.0092,26144.0
2017-01-12 15:40:00,64.57,64.59,64.42,64.46,58444.0,63.9894,64.0092,63.8407,63.8804,58444.0
2017-01-12 15:45:00,64.45,64.5,64.39,64.48,90872.0,63.8705,63.92,63.811,63.9002,90872.0
2017-01-12 15:50:00,64.48,64.52,64.39,64.44,154042.0,63.9002,63.9398,63.811,63.8605,154042.0
2017-01-12 15:55:00,64.43,64.52,64.41,64.43,407689.0,63.8506,63.9398,63.8308,63.8506,407689.0
2017-01-13 09:30:00,64.36,65.09,64.36,65.09,149939.0,63.7813,64.5047,63.7813,64.5047,149939.0
2017-01-13 09:35:00,65.08,65.22,64.85,64.98,101728.0,64.4948,64.6335,64.2669,64.3957,101728.0
2017-01-13 09:40:00,64.97,65.02,64.72,64.96,69103.0,64.3858,64.4353,64.138,64.3759,69103.0
2017-01-13 09:45:00,64.96,65.28,64.91,65.21,306369.0,64.3759,64.693,64.3263,64.6236,306369.0
2017-01-13 09:50:00,65.22,65.32,65.13,65.25,148403.0,64.6335,64.7326,64.5443,64.6633,148403.0
2017-01-13 09:55:00,65.26,65.29,65.16,65.27,214361.0,64.6732,64.7029,64.5741,64.6831,214361.0
2017-01-13 10:00:00,65.27,65.38,65.18,65.37,119725.0,64.6831,64.7921,64.5939,64.7822,119725.0
2017-01-13 10:05:00,65.37,65.53,65.34,65.52,263321.0,64.7822,64.9407,64.7525,64.9308,263321.0
2017-01-13 10:10:00,65.53,65.66,65.5,65.65,189067.0,64.9407,65.0696,64.911,65.0597,189067.0
2017-01-13 10:15:00,65.63,65.67,65.52,65.56,183163.0,65.0398,65.0795,64.9308,64.9705,183163.0
2017-01-13 10:20:00,65.54,65.58,65.47,65.5,101401.0,64.9507,64.9903,64.8813,64.911,101401.0
2017-01-13 10:25:00,65.48,65.65,65.47,65.61,144873.0,64.8912,65.0597,64.8813,65.02,144873.0
2017-01-13 10:30:00,65.62,65.63,65.53,65.57,87344.0,65.0299,65.0398,64.9407,64.9804,87344.0
2017-01-13 10:35:00,65.58,65.58,65.42,65.43,67427.0,64.9903,64.9903,64.8317,64.8416,67427.0
2017-01-13 10:40:00,65.42,65.42,65.22,65.35,44967.0,64.8317,64.8317,64.6335,64.7624,44967.0
2017-01-13 10:45:00,65.37,65.4,65.27,65.3,33646.0,64.7822,64.8119,64.6831,64.7128,33646.0
2017-01-13 10:50:00,65.31,65.52,65.3,65.51,14511.0,64.7227,64.9308,64.7128,64.9209,14511.0
2017-01-13 10:55:00,65.48,65.48,65.37,65.41,91002.0,64.8912,64.8912,64.7822,64.8218,91002.0
2017-01-13 11:00:00,65.42,65.48,65.4,65.41,10014.0,64.8317,64.8912,64.8119,64.8218,10014.0
2017-01-13 11:05:00,65.39,65.53,65.36,65.53,33841.0,64.802,64.9407,64.7723,64.9407,33841.0
2017-01-13 11:10:00,65.54,65.54,65.4,65.45,45469.0,64.9507,64.9507,64.8119,64.8615,45469.0
2017-01-13 11:15:00,65.45,65.55,65.44,65.51,67231.0,64.8615,64.9606,64.8516,64.9209,67231.0
2017-01-13 11:20:00,65.53,65.56,65.44,65.44,88077.0,64.9407,64.9705,64.8516,64.8516,88077.0
2017-01-13 11:25:00,65.42,65.51,65.41,65.51,82437.0,64.8317,64.9209,64.8218,64.9209,82437.0
2017-01-13 11:30:00,65.51,65.58,65.46,65.58,36207.0,64.9209,64.9903,64.8714,64.9903,36207.0
2017-01-13 11:35:00,65.57,65.58,65.52,65.54,43935.0,64.9804,64.9903,64.9308,64.9507,43935.0
2017-01-13 11:40:00,65.52,65.6,65.49,65.58,65536.0,64.9308,65.0101,64.9011,64.9903,65536.0
2017-01-13 11:45:00,65.59,65.64,65.58,65.6,67580.0,65.0002,65.0498,64.9903,65.0101,67580.0
2017-01-13 11:50:00,65.61,65.63,65.56,65.6,36152.0,65.02,65.0398,64.9705,65.0101,36152.0
2017-01-13 11:55:00,65.59,65.71,65.57,65.7,47752.0,65.0002,65.1191,64.9804,65.1092,47752.0
2017-01-13 12:00:00,65.7,65.79,65.69,65.72,30027.0,65.1092,65.1984,65.0993,65.129,30027.0
2017-01-13 12:05:00,65.72,65.75,65.68,65.74,32198.0,65.129,65.1588,65.0894,65.1489,32198.0
2017-01-13 12:10:00,65.73,65.77,65.6,65.73,106712.0,65.1389,65.1786,65.0101,65.1389,106712.0
2017-01-13 12:15:00,65.73,65.75,65.6,65.62,33596.0,65.1389,65.1588,65.0101,65.0299,33596.0
2017-01-13 12:20:00,65.64,65.64,65.55,65.59,30633.0,65.0498,65.0498,64.9606,65.0002,30633.0
2017-01-13 12:25:00,65.57,65.57,65.44,65.47,38348.0,64.9804,64.9804,64.8516,64.8813,38348.0
2017-01-13 12:30:00,65.47,65.56,65.42,65.56,8289.0,64.8813,64.9705,64.8317,64.9705,8289.0
2017-01-13 12:35:00,65.58,65.63,65.55,65.58,19658.0,64.9903,65.0398,64.9606,64.9903,19658.0
2017-01-13 12:40:00,65.57,65.65,65.57,65.62,13790.0,64.9804,65.0597,64.9804,65.0299,13790.0
2017-01-13 12:45:00,65.62,65.71,65.62,65.64,31543.0,65.0299,65.1191,65.0299,65.0498,31543.0
2017-01-13 12:50:00,65.64,65.73,65.64,65.68,11395.0,65.0498,65.1389,65.0498,65.0894,11395.0
2017-01-13 12:55:00,65.69,65.74,65.66,65.73,16165.0,65.0993,65.1489,65.0696,65.1389,16165.0
2017-01-13 13:00:00,65.74,65.75,65.65,65.65,28949.0,65.1489,65.1588,65.0597,65.0597,28949.0
2017-01-13 13:05:00,65.67,65.7,65.56,65.59,31538.0,65.0795,65.1092,64.9705,65.0002,31538.0
2017-01-13 13:10:00,65.58,65.66,65.56,65.63,20792.0,64.9903,65.0696,64.9705,65.0398,20792.0
2017-01-13 13:15:00,65.65,65.69,65.63,65.67,20531.0,65.0597,65.0993,65.0398,65.0795,20531.0
2017-01-13 13:20:00,65.67,65.69,65.64,65.64,7803.0,65.0795,65.0993,65.0498,65.0498,7803.0
2017-01-13 13:25:00,65.64,65.72,65.63,65.67,10778.0,65.0498,65.129,65.0398,65.0795,10778.0
2017-01-13 13:30:00,65.67,65.76,65.67,65.73,34475.0,65.0795,65.1687,65.0795,65.1389,34475.0
2017-01-13 13:35:00,65.74,65.76,65.68,65.68,59097.0,65.1489,65.1687,65.0894,65.0894,59097.0
2017-01-13 13:40:00,65.68,65.73,65.68,65.73,20083.0,65.0894,65.1389,65.0894,65.1389,20083.0
2017-01-13 13:45:00,65.74,65.76,65.7,65.75,36701.0,65.1489,65.1687,65.1092,65.1588,36701.0
2017-01-13 13:50:00,65.76,65.76,65.68,65.73,28037.0,65.1687,65.1687,65.0894,65.1389,28037.0
2017-01-13 13:55:00,65.72,65.76,65.69,65.71,29738.0,65.129,65.1687,65.0993,65.1191,29738.0
2017-01-13 14:00:00,65.7,65.76,65.67,65.74,19192.0,65.1092,65.1687,65.0795,65.1489,19192.0
2017-01-13 14:05:00,65.73,65.75,65.67,65.69,46291.0,65.1389,65.1588,65.0795,65.0993,46291.0
2017-01-13 14:10:00,65.7,65.7,65.57,65.59,66172.0,65.1092,65.1092,64.9804,65.0002,66172.0
2017-01-13 14:15:00,65.59,65.6,65.49,65.56,86704.0,65.0002,65.0101,64.9011,64.9705,86704.0
2017-01-13 14:20:00,65.56,65.56,65.42,65.43,38763.0,64.9705,64.9705,64.8317,64.8416,38763.0
2017-01-13 14:25:00,65.43,65.46,65.18,65.18,106160.0,64.8416,64.8714,64.5939,64.5939,106160.0
2017-01-13 14:30:00,65.19,65.2,64.97,64.98,181436.0,64.6038,64.6137,64.3858,64.3957,181436.0
2017-01-13 14:35:00,64.97,65.07,64.97,65.07,105216.0,64.3858,64.4849,64.3858,64.4849,105216.0
2017-01-13 14:40:00,65.05,65.05,64.91,64.94,187606.0,64.4651,64.4651,64.3263,64.3561,187606.0
2017-01-13 14:45:00,64.94,64.94,64.74,64.77,150251.0,64.3561,64.3561,64.1579,64.1876,150251.0
2017-01-13 14:50:00,64.78,65.05,64.78,65.01,93860.0,64.1975,64.4651,64.1975,64.4254,93860.0
2017-01-13 14:55:00,65.02,65.13,64.97,65.12,35322.0,64.4353,64.5443,64.3858,64.5344,35322.0
2017-01-13 15:00:00,65.11,65.13,65.02,65.04,33113.0,64.5245,64.5443,64.4353,64.4552,33113.0
2017-01-13 15:05:00,65.04,65.07,64.96,64.98,52202.0,64.4552,64.4849,64.3759,64.3957,52202.0
2017-01-13 15:10:00,64.98,65.07,64.97,65.07,51034.0,64.3957,64.4849,64.3858,64.4849,51034.0
2017-01-13 15:15:00,65.05,65.05,65.0,65.03,37032.0,64.4651,64.4651,64.4155,64.4452,37032.0
2017-01-13 15:20:00,65.03,65.06,64.93,64.93,64165.0,64.4452,64.475,64.3461,64.3461,64165.0
2017-01-13 15:25:00,64.94,64.97,64.93,64.96,23905.0,64.3561,64.3858,64.3461,64.3759,23905.0
2017-01-13 15:30:00,64.95,64.95,64.79,64.79,97431.0,64.366,64.366,64.2074,64.2074,97431.0
2017-01-13 15:35:00,64.81,64.91,64.78,64.9,54844.0,64.2272,64.3263,64.1975,64.3164,54844.0
2017-01-13 15:40:00,64.91,65.03,64.9,64.98,49657.0,64.3263,64.4452,64.3164,64.3957,49657.0
2017-01-13 15:45:00,64.99,65.02,64.92,64.99,68342.0,64.4056,64.4353,64.3362,64.4056,68342.0
2017-01-13 15:50:00,64.98,65.19,64.98,65.16,134392.0,64.3957,64.6038,64.3957,64.5741,134392.0
2017-01-13 15:55:00,65.16,65.16,64.96,64.99,527270.0,64.5741,64.5741,64.3759,64.4056,527270.0
2017-01-17 09:30:00,64.48,64.49,63.65,63.81,477525.0,63.9002,63.9101,63.0777,63.2362,477525.0
2017-01-17 09:35:00,63.81,64.0,63.36,63.57,335805.0,63.2362,63.4245,62.7903,62.9984,335805.0
2017-01-17 09:40:00,63.53,63.76,63.35,63.55,325598.0,62.9587,63.1867,62.7804,62.9786,325598.0
2017-01-17 09:45:00,63.62,63.74,63.46,63.74,149446.0,63.0479,63.1668,62.8894,63.1668,149446.0
2017-01-17 09:50:00,63.73,64.04,63.65,63.95,58677.0,63.1569,63.4641,63.0777,63.375,58677.0
2017-01-17 09:55:00,63.94,63.97,63.48,63.51,278490.0,63.365,63.3948,62.9092,62.9389,278490.0
2017-01-17 10:00:00,63.53,63.6,63.28,63.3,286263.0,62.9587,63.0281,62.711,62.7308,286263.0
2017-01-17 10:05:00,63.29,63.57,63.22,63.39,266345.0,62.7209,62.9984,62.6515,62.82,266345.0
2017-01-17 10:10:00,63.4,63.65,63.36,63.65,73072.0,62.8299,63.0777,62.7903,63.0777,73072.0
2017-01-17 10:15:00,63.65,63.8,63.57,63.58,46116.0,63.0777,63.2263,62.9984,63.0083,46116.0
2017-01-17 10:20:00,63.57,63.71,63.57,63.64,18660.0,62.9984,63.1371,62.9984,63.0677,18660.0
2017-01-17 10:25:00,63.64,63.65,63.42,63.5,30534.0,63.0677,63.0777,62.8497,62.929,30534.0
2017-01-17 10:30:00,63.48,63.55,63.33,63.36,79900.0,62.9092,62.9786,62.7605,62.7903,79900.0
2017-01-17 10:35:00,63.36,63.51,63.35,63.46,9757.0,62.7903,62.9389,62.7804,62.8894,9757.0
2017-01-17 10:40:00,63.45,63.66,63.45,63.64,21890.0,62.8795,63.0876,62.8795,63.0677,21890.0
2017-01-17 10:45:00,63.63,63.65,63.53,63.59,23437.0,63.0578,63.0777,62.9587,63.0182,23437.0
2017-01-17 10:50:00,63.64,63.7,63.57,63.7,11810.0,63.0677,63.1272,62.9984,63.1272,11810.0
2017-01-17 10:55:00,63.68,63.78,63.64,63.77,21614.0,63.1074,63.2065,63.0677,63.1966,21614.0
2017-01-17 11:00:00,63.74,63.88,63.68,63.83,30220.0,63.1668,63.3056,63.1074,63.256,30220.0
2017-01-17 11:05:00,63.84,63.9,63.77,63.79,18198.0,63.2659,63.3254,63.1966,63.2164,18198.0
2017-01-17 11:10:00,63.77,63.81,63.69,63.72,22139.0,63.1966,63.2362,63.1173,63.147,22139.0
2017-01-17 11:15:00,63.72,63.75,63.64,63.66,28840.0,63.147,63.1768,63.0677,63.0876,28840.0
2017-01-17 11:20:00,63.7,63.9,63.7,63.9,19238.0,63.1272,63.3254,63.1272,63.3254,19238.0
2017-01-17 11:25:00,63.89,63.9,63.82,63.84,21455.0,63.3155,63.3254,63.2461,63.2659,21455.0
2017-01-17 11:30:00,63.87,63.87,63.78,63.78,14613.0,63.2957,63.2957,63.2065,63.2065,14613.0
2017-01-17 11:35:00,63.76,63.82,63.74,63.77,19145.0,63.1867,63.2461,63.1668,63.1966,19145.0
2017-01-17 11:40:00,63.76,63.79,63.65,63.68,22226.0,63.1867,63.2164,63.0777,63.1074,22226.0
2017-01-17 11:45:00,63.68,63.76,63.65,63.69,11297.0,63.1074,63.1867,63.0777,63.1173,11297.0
2017-01-17 11:50:00,63.71,63.77,63.68,63.68,11837.0,63.1371,63.1966,63.1074,63.1074,11837.0
2017-01-17 11:55:00,63.7,63.74,63.59,63.6,79309.0,63.1272,63.1668,63.0182,63.0281,79309.0
2017-01-17 12:00:00,63.58,63.58,63.47,63.48,146691.0,63.0083,63.0083,62.8993,62.9092,146691.0
2017-01-17 12:05:00,63.48,63.52,63.41,63.48,32736.0,62.9092,62.9488,62.8398,62.9092,32736.0
2017-01-17 12:10:00,63.41,63.47,63.39,63.45,37228.0,62.8398,62.8993,62.82,62.8795,37228.0
2017-01-17 12:15:00,63.44,63.49,63.4,63.42,52929.0,62.8695,62.9191,62.8299,62.8497,52929.0
2017-01-17 12:20:00,63.41,63.5,63.34,63.36,96394.0,62.8398,62.929,62.7704,62.7903,96394.0
2017-01-17 12:25:00,63.37,63.51,63.35,63.5,67245.0,62.8002,62.9389,62.7804,62.929,67245.0
2017-01-17 12:30:00,63.48,63.54,63.45,63.5,27507.0,62.9092,62.9686,62.8795,62.929,27507.0
2017-01-17 12:35:00,63.52,63.52,63.37,63.38,74500.0,62.9488,62.9488,62.8002,62.8101,74500.0
2017-01-17 12:40:00,63.36,63.47,63.35,63.46,35491.0,62.7903,62.8993,62.7804,62.8894,35491.0
2017-01-17 12:45:00,63.47,63.53,63.42,63.45,42865.0,62.8993,62.9587,62.8497,62.8795,42865.0
2017-01-17 12:50:00,63.47,63.52,63.43,63.46,56973.0,62.8993,62.9488,62.8596,62.8894,56973.0
2017-01-17 12:55:00,63.46,63.55,63.44,63.49,65808.0,62.8894,62.9786,62.8695,62.9191,65808.0
2017-01-17 13:00:00,63.5,63.59,63.49,63.58,37745.0,62.929,63.0182,62.9191,63.0083,37745.0
2017-01-17 13:05:00,63.59,63.63,63.55,63.58,37921.0,63.0182,63.0578,62.9786,63.0083,37921.0
2017-01-17 13:10:00,63.57,63.67,63.54,63.67,18224.0,62.9984,63.0975,62.9686,63.0975,18224.0
2017-01-17 13:15:00,63.67,63.72,63.64,63.69,20265.0,63.0975,63.147,63.0677,63.1173,20265.0
2017-01-17 13:20:00,63.68,63.7,63.62,63.65,86386.0,63.1074,63.1272,63.0479,63.0777,86386.0
2017-01-17 13:25:00,63.65,63.67,63.63,63.67,59509.0,63.0777,63.0975,63.0578,63.0975,59509.0
2017-01-17 13:30:00,63.67,63.71,63.66,63.67,23271.0,63.0975,63.1371,63.0876,63.0975,23271.0
2017-01-17 13:35:00,63.66,63.8,63.66,63.75,15671.0,63.0876,63.2263,63.0876,63.1768,15671.0
2017-01-17 13:40:00,63.77,63.77,63.67,63.7,38009.0,63.1966,63.1966,63.0975,63.1272,38009.0
2017-01-17 13:45:00,63.7,63.7,63.59,63.59,50119.0,63.1272,63.1272,63.0182,63.0182,50119.0
2017-01-17 13:50:00,63.61,63.63,63.56,63.56,16524.0,63.038,63.0578,62.9885,62.9885,16524.0
2017-01-17 13:55:00,63.57,63.69,63.56,63.67,27159.0,62.9984,63.1173,62.9885,63.0975,27159.0
2017-01-17 14:00:00,63.68,63.71,63.64,63.68,15231.0,63.1074,63.1371,63.0677,63.1074,15231.0
2017-01-17 14:05:00,63.69,63.76,63.69,63.74,9412.0,63.1173,63.1867,63.1173,63.1668,9412.0
2017-01-17 14:10:00,63.74,63.74,63.65,63.68,22232.0,63.1668,63.1668,63.0777,63.1074,22232.0
2017-01-17 14:15:00,63.68,63.68,63.63,63.67,5600.0,63.1074,63.1074,63.0578,63.0975,5600.0
2017-01-17 14:20:00,63.64,63.66,63.59,63.6,23186.0,63.0677,63.0876,63.0182,63.0281,23186.0
2017-01-17 14:25:00,63.55,63.58,63.51,63.54,15814.0,62.9786,63.0083,62.9389,62.9686,15814.0
2017-01-17 14:30:00,63.52,63.65,63.47,63.62,19461.0,62.9488,63.0777,62.8993,63.0479,19461.0
2017-01-17 14:35:00,63.58,63.59,63.52,63.55,14133.0,63.0083,63.0182,62.9488,62.9786,14133.0
2017-01-17 14:40:00,63.53,63.53,63.41,63.47,126406.0,62.9587,62.9587,62.8398,62.8993,126406.0
2017-01-17 14:45:00,63.47,63.54,63.42,63.46,41144.0,62.8993,62.9686,62.8497,62.8894,41144.0
2017-01-17 14:50:00,63.45,63.48,63.35,63.37,47748.0,62.8795,62.9092,62.7804,62.8002,47748.0
2017-01-17 14:55:00,63.38,63.38,63.33,63.37,37658.0,62.8101,62.8101,62.7605,62.8002,37658.0
2017-01-17 15:00:00,63.35,63.35,63.25,63.3,35902.0,62.7804,62.7804,62.6812,62.7308,35902.0
2017-01-17 15:05:00,63.3,63.3,63.16,63.16,63951.0,62.7308,62.7308,62.5921,62.5921,63951.0
2017-01-17 15:10:00,63.17,63.3,63.16,63.27,62116.0,62.602,62.7308,62.5921,62.7011,62116.0
2017-01-17 15:15:00,63.28,63.34,63.21,63.3,35753.0,62.711,62.7704,62.6416,62.7308,35753.0
2017-01-17 15:20:00,63.28,63.35,63.26,63.31,22985.0,62.711,62.7804,62.6912,62.7407,22985.0
2017-01-17 15:25:00,63.29,63.34,63.26,63.31,47593.0,62.7209,62.7704,62.6912,62.7407,47593.0
2017-01-17 15:30:00,63.31,63.46,63.27,63.44,66854.0,62.7407,62.8894,62.7011,62.8695,66854.0
2017-01-17 15:35:00,63.44,63.5,63.43,63.49,55180.0,62.8695,62.929,62.8596,62.9191,55180.0
2017-01-17 15:40:00,63.46,63.54,63.43,63.54,42742.0,62.8894,62.9686,62.8596,62.9686,42742.0
2017-01-17 15:45:00,63.53,63.53,63.39,63.41,68246.0,62.9587,62.9587,62.82,62.8398,68246.0
2017-01-17 15:50:00,63.41,63.44,63.34,63.42,120379.0,62.8398,62.8695,62.7704,62.8497,120379.0
2017-01-17 15:55:00,63.42,63.46,63.33,63.43,356004.0,62.8497,62.8894,62.7605,62.8596,356004.0
2017-01-18 09:30:00,63.67,64.0,63.43,63.62,202923.0,63.0975,63.4245,62.8596,63.0479,202923.0
2017-01-18 09:35:00,63.6,63.73,63.47,63.73,81275.0,63.0281,63.1569,62.8993,63.1569,81275.0
2017-01-18 09:40:00,63.7,63.86,63.6,63.67,33624.0,63.1272,63.2858,63.0281,63.0975,33624.0
2017-01-18 09:45:00,63.68,63.68,63.45,63.62,68287.0,63.1074,63.1074,62.8795,63.0479,68287.0
2017-01-18 09:50:00,63.64,63.68,63.57,63.57,13624.0,63.0677,63.1074,62.9984,62.9984,13624.0
2017-01-18 09:55:00,63.62,63.8,63.61,63.74,63511.0,63.0479,63.2263,63.038,63.1668,63511.0
2017-01-18 10:00:00,63.74,63.87,63.69,63.84,92920.0,63.1668,63.2957,63.1173,63.2659,92920.0
2017-01-18 10:05:00,63.84,63.89,63.68,63.8,65100.0,63.2659,63.3155,63.1074,63.2263,65100.0
2017-01-18 10:10:00,63.78,63.88,63.73,63.76,17078.0,63.2065,63.3056,63.1569,63.1867,17078.0
2017-01-18 10:15:00,63.76,63.77,63.55,63.55,29536.0,63.1867,63.1966,62.9786,62.9786,29536.0
2017-01-18 10:20:00,63.57,63.72,63.57,63.71,28796.0,62.9984,63.147,62.9984,63.1371,28796.0
2017-01-18 10:25:00,63.69,63.81,63.64,63.79,22261.0,63.1173,63.2362,63.0677,63.2164,22261.0
2017-01-18 10:30:00,63.81,63.87,63.78,63.83,8507.0,63.2362,63.2957,63.2065,63.256,8507.0
2017-01-18 10:35:00,63.83,63.85,63.69,63.73,15310.0,63.256,63.2759,63.1173,63.1569,15310.0
2017-01-18 10:40:00,63.67,63.71,63.65,63.67,11022.0,63.0975,63.1371,63.0777,63.0975,11022.0
2017-01-18 10:45:00,63.67,63.77,63.66,63.77,22553.0,63.0975,63.1966,63.0876,63.1966,22553.0
2017-01-18 10:50:00,63.79,63.8,63.73,63.75,23696.0,63.2164,63.2263,63.1569,63.1768,23696.0
2017-01-18 10:55:00,63.77,63.83,63.74,63.79,8097.0,63.1966,63.256,63.1668,63.2164,8097.0
2017-01-18 11:00:00,63.79,63.81,63.66,63.69,133908.0,63.2164,63.2362,63.0876,63.1173,133908.0
2017-01-18 11:05:00,63.68,63.72,63.54,63.54,68447.0,63.1074,63.147,62.9686,62.9686,68447.0
2017-01-18 11:10:00,63.56,63.6,63.47,63.59,181253.0,62.9885,63.0281,62.8993,63.0182,181253.0
2017-01-18 11:15:00,63.55,63.7,63.54,63.66,50823.0,62.9786,63.1272,62.9686,63.0876,50823.0
2017-01-18 11:20:00,63.66,63.77,63.66,63.77,20488.0,63.0876,63.1966,63.0876,63.1966,20488.0
2017-01-18 11:25:00,63.78,63.86,63.78,63.82,175988.0,63.2065,63.2858,63.2065,63.2461,175988.0
2017-01-18 11:30:00,63.83,63.87,63.81,63.82,28829.0,63.256,63.2957,63.2362,63.2461,28829.0
2017-01-18 11:35:00,63.82,63.87,63.81,63.84,15176.0,63.2461,63.2957,63.2362,63.2659,15176.0
2017-01-18 11:40:00,63.85,63.93,63.82,63.91,14916.0,63.2759,63.3551,63.2461,63.3353,14916.0
2017-01-18 11:45:00,63.91,63.98,63.88,63.89,15197.0,63.3353,63.4047,63.3056,63.3155,15197.0
2017-01-18 11:50:00,63.89,63.89,63.75,63.82,14729.0,63.3155,63.3155,63.1768,63.2461,14729.0
2017-01-18 11:55:00,63.83,63.83,63.68,63.71,23370.0,63.256,63.256,63.1074,63.1371,23370.0
2017-01-18 12:00:00,63.69,63.83,63.65,63.82,37360.0,63.1173,63.256,63.0777,63.2461,37360.0
2017-01-18 12:05:00,63.82,63.84,63.77,63.79,7984.0,63.2461,63.2659,63.1966,63.2164,7984.0
2017-01-18 12:10:00,63.8,63.86,63.8,63.84,7529.0,63.2263,63.2858,63.2263,63.2659,7529.0
2017-01-18 12:15:00,63.83,63.83,63.7,63.77,9084.0,63.256,63.256,63.1272,63.1966,9084.0
2017-01-18 12:20:00,63.76,63.79,63.7,63.79,8748.0,63.1867,63.2164,63.1272,63.2164,8748.0
2017-01-18 12:25:00,63.77,63.81,63.76,63.79,8821.0,63.1966,63.2362,63.1867,63.2164,8821.0
2017-01-18 12:30:00,63.8,63.84,63.76,63.81,9488.0,63.2263,63.2659,63.1867,63.2362,9488.0
2017-01-18 12:35:00,63.82,63.86,63.75,63.75,4550.0,63.2461,63.2858,63.1768,63.1768,4550.0
2017-01-18 12:40:00,63.76,63.81,63.74,63.77,3327.0,63.1867,63.2362,63.1668,63.1966,3327.0
2017-01-18 12:45:00,63.79,63.84,63.74,63.77,11143.0,63.2164,63.2659,63.1668,63.1966,11143.0
2017-01-18 12:50:00,63.75,63.81,63.7,63.79,37799.0,63.1768,63.2362,63.1272,63.2164,37799.0
2017-01-18 12:55:00,63.79,63.81,63.72,63.75,4975.0,63.2164,63.2362,63.147,63.1768,4975.0
2017-01-18 13:00:00,63.75,63.82,63.71,63.79,8921.0,63.1768,63.2461,63.1371,63.2164,8921.0
2017-01-18 13:05:00,63.79,63.85,63.78,63.83,5823.0,63.2164,63.2759,63.2065,63.256,5823.0
2017-01-18 13:10:00,63.77,63.78,63.71,63.73,6582.0,63.1966,63.2065,63.1371,63.1569,6582.0
2017-01-18 13:15:00,63.74,63.78,63.73,63.75,1500.0,63.1668,63.2065,63.1569,63.1768,1500.0
2017-01-18 13:20:00,63.7,63.74,63.66,63.67,6756.0,63.1272,63.1668,63.0876,63.0975,6756.0
2017-01-18 13:25:00,63.67,63.73,63.65,63.67,15941.0,63.0975,63.1569,63.0777,63.0975,15941.0
2017-01-18 13:30:00,63.69,63.78,63.69,63.77,15534.0,63.1173,63.2065,63.1173,63.1966,15534.0
2017-01-18 13:35:00,63.77,63.81,63.75,63.77,10901.0,63.1966,63.2362,63.1768,63.1966,10901.0
2017-01-18 13:40:00,63.78,63.82,63.76,63.82,7324.0,63.2065,63.2461,63.1867,63.2461,7324.0
2017-01-18 13:45:00,63.83,63.83,63.73,63.76,4381.0,63.256,63.256,63.1569,63.1867,4381.0
2017-01-18 13:50:00,63.74,63.76,63.7,63.72,30440.0,63.1668,63.1867,63.1272,63.147,30440.0
2017-01-18 13:55:00,63.74,63.77,63.68,63.69,32370.0,63.1668,63.1966,63.1074,63.1173,32370.0
2017-01-18 14:00:00,63.69,63.77,63.66,63.75,47928.0,63.1173,63.1966,63.0876,63.1768,47928.0
2017-01-18 14:05:00,63.75,63.79,63.71,63.74,8525.0,63.1768,63.2164,63.1371,63.1668,8525.0
2017-01-18 14:10:00,63.73,63.78,63.71,63.78,9881.0,63.1569,63.2065,63.1371,63.2065,9881.0
2017-01-18 14:15:00,63.78,63.78,63.74,63.78,8094.0,63.2065,63.2065,63.1668,63.2065,8094.0
2017-01-18 14:20:00,63.8,63.82,63.67,63.69,17224.0,63.2263,63.2461,63.0975,63.1173,17224.0
2017-01-18 14:25:00,63.7,63.72,63.55,63.6,85099.0,63.1272,63.147,62.9786,63.0281,85099.0
2017-01-18 14:30:00,63.62,63.63,63.54,63.61,66548.0,63.0479,63.0578,62.9686,63.038,66548.0
2017-01-18 14:35:00,63.6,63.63,63.57,63.6,49054.0,63.0281,63.0578,62.9984,63.0281,49054.0
2017-01-18 14:40:00,63.6,63.66,63.59,63.63,22851.0,63.0281,63.0876,63.0182,63.0578,22851.0
2017-01-18 14:45:00,63.64,63.64,63.52,63.53,24012.0,63.0677,63.0677,62.9488,62.9587,24012.0
2017-01-18 14:50:00,63.55,63.59,63.52,63.55,7023.0,62.9786,63.0182,62.9488,62.9786,7023.0
2017-01-18 14:55:00,63.55,63.57,63.51,63.57,19001.0,62.9786,62.9984,62.9389,62.9984,19001.0
2017-01-18 15:00:00,63.59,63.73,63.59,63.72,72968.0,63.0182,63.1569,63.0182,63.147,72968.0
2017-01-18 15:05:00,63.72,63.78,63.7,63.78,22202.0,63.147,63.2065,63.1272,63.2065,22202.0
2017-01-18 15:10:00,63.78,63.97,63.78,63.97,100796.0,63.2065,63.3948,63.2065,63.3948,100796.0
2017-01-18 15:15:00,63.97,64.03,63.9,64.03,59081.0,63.3948,63.4542,63.3254,63.4542,59081.0
2017-01-18 15:20:00,64.02,64.03,63.92,64.01,53002.0,63.4443,63.4542,63.3452,63.4344,53002.0
2017-01-18 15:25:00,64.01,64.13,63.99,64.11,50519.0,63.4344,63.5533,63.4146,63.5335,50519.0
2017-01-18 15:30:00,64.12,64.13,64.03,64.04,71873.0,63.5434,63.5533,63.4542,63.4641,71873.0
2017-01-18 15:35:00,64.04,64.15,64.03,64.12,50916.0,63.4641,63.5732,63.4542,63.5434,50916.0
2017-01-18 15:40:00,64.12,64.19,64.1,64.14,95118.0,63.5434,63.6128,63.5236,63.5632,95118.0
2017-01-18 15:45:00,64.14,64.24,64.13,64.14,166069.0,63.5632,63.6623,63.5533,63.5632,166069.0
2017-01-18 15:50:00,64.14,64.32,64.14,64.27,114250.0,63.5632,63.7416,63.5632,63.6921,114250.0
2017-01-18 15:55:00,64.28,64.3,64.24,64.26,202643.0,63.702,63.7218,63.6623,63.6822,202643.0
2017-01-19 09:30:00,64.13,64.23,64.04,64.18,72078.0,63.5533,63.6524,63.4641,63.6029,72078.0
2017-01-19 09:35:00,64.2,64.33,64.08,64.11,31813.0,63.6227,63.7515,63.5038,63.5335,31813.0
2017-01-19 09:40:00,64.1,64.1,63.85,63.96,42777.0,63.5236,63.5236,63.2759,63.3849,42777.0
2017-01-19 09:45:00,63.93,63.99,63.73,63.74,36826.0,63.3551,63.4146,63.1569,63.1668,36826.0
2017-01-19 09:50:00,63.76,63.77,63.62,63.64,21826.0,63.1867,63.1966,63.0479,63.0677,21826.0
2017-01-19 09:55:00,63.64,63.94,63.64,63.93,86722.0,63.0677,63.365,63.0677,63.3551,86722.0
2017-01-19 10:00:00,63.93,64.06,63.87,64.01,22482.0,63.3551,63.484,63.2957,63.4344,22482.0
2017-01-19 10:05:00,64.01,64.07,63.93,63.93,48578.0,63.4344,63.4939,63.3551,63.3551,48578.0
2017-01-19 10:10:00,63.92,64.14,63.91,64.14,20724.0,63.3452,63.5632,63.3353,63.5632,20724.0
2017-01-19 10:15:00,64.17,64.19,63.98,64.05,24061.0,63.593,63.6128,63.4047,63.4741,24061.0
2017-01-19 10:20:00,64.02,64.02,63.93,63.93,52283.0,63.4443,63.4443,63.3551,63.3551,52283.0
2017-01-19 10:25:00,63.93,64.02,63.9,63.98,8525.0,63.3551,63.4443,63.3254,63.4047,8525.0
2017-01-19 10:30:00,63.96,63.97,63.73,63.73,16412.0,63.3849,63.3948,63.1569,63.1569,16412.0
2017-01-19 10:35:00,63.75,63.85,63.74,63.78,29495.0,63.1768,63.2759,63.1668,63.2065,29495.0
2017-01-19 10:40:00,63.76,63.76,63.65,63.72,11829.0,63.1867,63.1867,63.0777,63.147,11829.0
2017-01-19 10:45:00,63.73,63.75,63.67,63.73,15892.0,63.1569,63.1768,63.0975,63.1569,15892.0
2017-01-19 10:50:00,63.73,63.74,63.65,63.65,14679.0,63.1569,63.1668,63.0777,63.0777,14679.0
2017-01-19 10:55:00,63.65,63.71,63.57,63.65,30132.0,63.0777,63.1371,62.9984,63.0777,30132.0
2017-01-19 11:00:00,63.65,63.73,63.51,63.51,30022.0,63.0777,63.1569,62.9389,62.9389,30022.0
2017-01-19 11:05:00,63.55,63.6,63.53,63.6,14324.0,62.9786,63.0281,62.9587,63.0281,14324.0
2017-01-19 11:10:00,63.6,63.61,63.5,63.52,64243.0,63.0281,63.038,62.929,62.9488,64243.0
2017-01-19 11:15:00,63.55,63.67,63.52,63.66,50515.0,62.9786,63.0975,62.9488,63.0876,50515.0
2017-01-19 11:20:00,63.67,63.74,63.63,63.74,8120.0,63.0975,63.1668,63.0578,63.1668,8120.0
2017-01-19 11:25:00,63.71,63.75,63.68,63.68,10060.0,63.1371,63.1768,63.1074,63.1074,10060.0
2017-01-19 11:30:00,63.68,63.73,63.66,63.7,4056.0,63.1074,63.1569,63.0876,63.1272,4056.0
2017-01-19 11:35:00,63.64,63.65,63.52,63.54,30319.0,63.0677,63.0777,62.9488,62.9686,30319.0
2017-01-19 11:40:00,63.54,63.68,63.51,63.64,11414.0,62.9686,63.1074,62.9389,63.0677,11414.0
2017-01-19 11:45:00,63.63,63.69,63.63,63.63,3627.0,63.0578,63.1173,63.0578,63.0578,3627.0
2017-01-19 11:50:00,63.63,63.64,63.53,63.57,6560.0,63.0578,63.0677,62.9587,62.9984,6560.0
2017-01-19 11:55:00,63.59,63.65,63.59,63.63,4058.0,63.0182,63.0777,63.0182,63.0578,4058.0
2017-01-19 12:00:00,63.59,63.62,63.55,63.61,4855.0,63.0182,63.0479,62.9786,63.038,4855.0
2017-01-19 12:05:00,63.59,63.66,63.58,63.64,12907.0,63.0182,63.0876,63.0083,63.0677,12907.0
2017-01-19 12:10:00,63.62,63.63,63.57,63.62,8488.0,63.0479,63.0578,62.9984,63.0479,8488.0
2017-01-19 12:15:00,63.59,63.62,63.55,63.59,11465.0,63.0182,63.0479,62.9786,63.0182,11465.0
2017-01-19 12:20:00,63.58,63.59,63.51,63.52,19611.0,63.0083,63.0182,62.9389,62.9488,19611.0
2017-01-19 12:25:00,63.53,63.58,63.46,63.56,33576.0,62.9587,63.0083,62.8894,62.9885,33576.0
2017-01-19 12:30:00,63.58,63.58,63.54,63.58,4384.0,63.0083,63.0083,62.9686,63.0083,4384.0
2017-01-19 12:35:00,63.58,63.71,63.58,63.69,54010.0,63.0083,63.1371,63.0083,63.1173,54010.0
2017-01-19 12:40:00,63.67,63.68,63.6,63.61,11396.0,63.0975,63.1074,63.0281,63.038,11396.0
2017-01-19 12:45:00,63.59,63.64,63.59,63.62,7091.0,63.0182,63.0677,63.0182,63.0479,7091.0
2017-01-19 12:50:00,63.66,63.71,63.62,63.66,5902.0,63.0876,63.1371,63.0479,63.0876,5902.0
2017-01-19 12:55:00,63.65,63.69,63.62,63.67,27522.0,63.0777,63.1173,63.0479,63.0975,27522.0
2017-01-19 13:00:00,63.66,63.67,63.62,63.67,5790.0,63.0876,63.0975,63.0479,63.0975,5790.0
2017-01-19 13:05:00,63.66,63.73,63.66,63.73,8341.0,63.0876,63.1569,63.0876,63.1569,8341.0
2017-01-19 13:10:00,63.71,63.73,63.61,63.72,24986.0,63.1371,63.1569,63.038,63.147,24986.0
2017-01-19 13:15:00,63.75,63.75,63.65,63.68,20086.0,63.1768,63.1768,63.0777,63.1074,20086.0
2017-01-19 13:20:00,63.69,63.72,63.64,63.65,9301.0,63.1173,63.147,63.0677,63.0777,9301.0
2017-01-19 13:25:00,63.65,63.71,63.63,63.65,10078.0,63.0777,63.1371,63.0578,63.0777,10078.0
2017-01-19 13:30:00,63.66,63.69,63.64,63.69,7799.0,63.0876,63.1173,63.0677,63.1173,7799.0
2017-01-19 13:35:00,63.68,63.75,63.66,63.73,8803.0,63.1074,63.1768,63.0876,63.1569,8803.0
2017-01-19 13:40:00,63.71,63.73,63.69,63.7,1372.0,63.1371,63.1569,63.1173,63.1272,1372.0
2017-01-19 13:45:00,63.71,63.75,63.65,63.66,15252.0,63.1371,63.1768,63.0777,63.0876,15252.0
2017-01-19 13:50:00,63.65,63.67,63.62,63.65,16371.0,63.0777,63.0975,63.0479,63.0777,16371.0
2017-01-19 13:55:00,63.65,63.65,63.58,63.61,10086.0,63.0777,63.0777,63.0083,63.038,10086.0
2017-01-19 14:00:00,63.59,63.6,63.55,63.58,13081.0,63.0182,63.0281,62.9786,63.0083,13081.0
2017-01-19 14:05:00,63.58,63.6,63.41,63.44,108751.0,63.0083,63.0281,62.8398,62.8695,108751.0
2017-01-19 14:10:00,63.47,63.52,63.38,63.38,36675.0,62.8993,62.9488,62.8101,62.8101,36675.0
2017-01-19 14:15:00,63.38,63.38,63.28,63.32,66404.0,62.8101,62.8101,62.711,62.7506,66404.0
2017-01-19 14:20:00,63.31,63.45,63.3,63.45,57213.0,62.7407,62.8795,62.7308,62.8795,57213.0
2017-01-19 14:25:00,63.45,63.56,63.44,63.56,30944.0,62.8795,62.9885,62.8695,62.9885,30944.0
2017-01-19 14:30:00,63.56,63.59,63.48,63.58,16146.0,62.9885,63.0182,62.9092,63.0083,16146.0
2017-01-19 14:35:00,63.58,63.6,63.53,63.57,33206.0,63.0083,63.0281,62.9587,62.9984,33206.0
2017-01-19 14:40:00,63.58,63.63,63.53,63.62,9959.0,63.0083,63.0578,62.9587,63.0479,9959.0
2017-01-19 14:45:00,63.63,63.69,63.63,63.68,28445.0,63.0578,63.1173,63.0578,63.1074,28445.0
2017-01-19 14:50:00,63.7,63.81,63.69,63.74,30441.0,63.1272,63.2362,63.1173,63.1668,30441.0
2017-01-19 14:55:00,63.74,63.79,63.69,63.72,26408.0,63.1668,63.2164,63.1173,63.147,26408.0
2017-01-19 15:00:00,63.72,63.75,63.61,63.68,64433.0,63.147,63.1768,63.038,63.1074,64433.0
2017-01-19 15:05:00,63.69,63.7,63.6,63.61,8865.0,63.1173,63.1272,63.0281,63.038,8865.0
2017-01-19 15:10:00,63.62,63.62,63.55,63.57,32939.0,63.0479,63.0479,62.9786,62.9984,32939.0
2017-01-19 15:15:00,63.58,63.73,63.57,63.65,45387.0,63.0083,63.1569,62.9984,63.0777,45387.0
2017-01-19 15:20:00,63.63,63.67,63.56,63.64,13082.0,63.0578,63.0975,62.9885,63.0677,13082.0
2017-01-19 15:25:00,63.63,63.66,63.6,63.62,20712.0,63.0578,63.0876,63.0281,63.0479,20712.0
2017-01-19 15:30:00,63.64,63.69,63.56,63.67,19116.0,63.0677,63.1173,62.9885,63.0975,19116.0
2017-01-19 15:35:00,63.66,63.79,63.63,63.74,33472.0,63.0876,63.2164,63.0578,63.1668,33472.0
2017-01-19 15:40:00,63.73,63.75,63.65,63.66,20529.0,63.1569,63.1768,63.0777,63.0876,20529.0
2017-01-19 15:45:00,63.66,63.7,63.65,63.66,20640.0,63.0876,63.1272,63.0777,63.0876,20640.0
2017-01-19 15:50:00,63.68,63.69,63.63,63.68,47609.0,63.1074,63.1173,63.0578,63.1074,47609.0
2017-01-19 15:55:00,63.68,63.72,63.62,63.63,170184.0,63.1074,63.147,63.0479,63.0578,170184.0
2017-01-20 09:30:00,63.7,64.01,63.59,63.8,86731.0,63.1272,63.4344,63.0182,63.2263,86731.0
2017-01-20 09:35:00,63.8,63.91,63.63,63.83,47856.0,63.2263,63.3353,63.0578,63.256,47856.0
2017-01-20 09:40:00,63.84,63.94,63.54,63.54,86143.0,63.2659,63.365,62.9686,62.9686,86143.0
2017-01-20 09:45:00,63.52,63.57,63.36,63.45,31593.0,62.9488,62.9984,62.7903,62.8795,31593.0
2017-01-20 09:50:00,63.39,63.53,63.33,63.34,70001.0,62.82,62.9587,62.7605,62.7704,70001.0
2017-01-20 09:55:00,63.37,63.46,63.29,63.39,73800.0,62.8002,62.8894,62.7209,62.82,73800.0
2017-01-20 10:00:00,63.42,63.47,63.29,63.3,44491.0,62.8497,62.8993,62.7209,62.7308,44491.0
2017-01-20 10:05:00,63.3,63.36,63.25,63.29,40917.0,62.7308,62.7903,62.6812,62.7209,40917.0
2017-01-20 10:10:00,63.3,63.31,63.13,63.13,27379.0,62.7308,62.7407,62.5623,62.5623,27379.0
2017-01-20 10:15:00,63.13,63.18,63.06,63.11,106335.0,62.5623,62.6119,62.493,62.5425,106335.0
2017-01-20 10:20:00,63.12,63.17,63.0,63.08,47363.0,62.5524,62.602,62.4335,62.5128,47363.0
2017-01-20 10:25:00,63.04,63.07,62.99,63.02,123076.0,62.4731,62.5029,62.4236,62.4533,123076.0
2017-01-20 10:30:00,63.02,63.15,63.01,63.11,87037.0,62.4533,62.5821,62.4434,62.5425,87037.0
2017-01-20 10:35:00,63.12,63.29,63.11,63.2,93692.0,62.5524,62.7209,62.5425,62.6317,93692.0
2017-01-20 10:40:00,63.19,63.19,63.07,63.07,64686.0,62.6218,62.6218,62.5029,62.5029,64686.0
2017-01-20 10:45:00,63.07,63.15,63.06,63.08,35800.0,62.5029,62.5821,62.493,62.5128,35800.0
2017-01-20 10:50:00,63.08,63.12,63.06,63.06,83895.0,62.5128,62.5524,62.493,62.493,83895.0
2017-01-20 10:55:00,63.1,63.17,63.1,63.13,18691.0,62.5326,62.602,62.5326,62.5623,18691.0
2017-01-20 11:00:00,63.14,63.19,63.12,63.18,15499.0,62.5722,62.6218,62.5524,62.6119,15499.0
2017-01-20 11:05:00,63.15,63.18,63.12,63.14,118021.0,62.5821,62.6119,62.5524,62.5722,118021.0
2017-01-20 11:10:00,63.15,63.19,63.14,63.16,71143.0,62.5821,62.6218,62.5722,62.5921,71143.0
2017-01-20 11:15:00,63.15,63.19,63.04,63.04,54427.0,62.5821,62.6218,62.4731,62.4731,54427.0
2017-01-20 11:20:00,63.05,63.15,63.05,63.1,32742.0,62.483,62.5821,62.483,62.5326,32742.0
2017-01-20 11:25:00,63.13,63.19,63.13,63.14,8536.0,62.5623,62.6218,62.5623,62.5722,8536.0
2017-01-20 11:30:00,63.15,63.31,63.15,63.26,25951.0,62.5821,62.7407,62.5821,62.6912,25951.0
2017-01-20 11:35:00,63.24,63.28,63.22,63.24,7168.0,62.6713,62.711,62.6515,62.6713,7168.0
2017-01-20 11:40:00,63.25,63.3,63.22,63.28,7755.0,62.6812,62.7308,62.6515,62.711,7755.0
2017-01-20 11:45:00,63.33,63.33,63.23,63.23,5515.0,62.7605,62.7605,62.6614,62.6614,5515.0
2017-01-20 11:50:00,63.24,63.3,63.24,63.29,7369.0,62.6713,62.7308,62.6713,62.7209,7369.0
2017-01-20 11:55:00,63.26,63.32,63.24,63.32,12416.0,62.6912,62.7506,62.6713,62.7506,12416.0
2017-01-20 12:00:00,63.31,63.35,63.21,63.21,12256.0,62.7407,62.7804,62.6416,62.6416,12256.0
2017-01-20 12:05:00,63.18,63.22,63.0,63.12,75385.0,62.6119,62.6515,62.4335,62.5524,75385.0
2017-01-20 12:10:00,63.11,63.14,63.0,63.01,26705.0,62.5425,62.5722,62.4335,62.4434,26705.0
2017-01-20 12:15:00,63.0,63.48,62.98,63.45,216619.0,62.4335,62.9092,62.4137,62.8795,216619.0
2017-01-20 12:20:00,63.45,63.45,63.3,63.35,84071.0,62.8795,62.8795,62.7308,62.7804,84071.0
2017-01-20 12:25:00,63.36,63.4,63.28,63.31,82466.0,62.7903,62.8299,62.711,62.7407,82466.0
2017-01-20 12:30:00,63.3,63.31,63.1,63.24,30296.0,62.7308,62.7407,62.5326,62.6713,30296.0
2017-01-20 12:35:00,63.24,63.26,63.07,63.12,21626.0,62.6713,62.6912,62.5029,62.5524,21626.0
2017-01-20 12:40:00,63.12,63.23,63.08,63.23,19689.0,62.5524,62.6614,62.5128,62.6614,19689.0
2017-01-20 12:45:00,63.26,63.26,63.12,63.15,24724.0,62.6912,62.6912,62.5524,62.5821,24724.0
2017-01-20 12:50:00,63.14,63.19,63.09,63.1,33495.0,62.5722,62.6218,62.5227,62.5326,33495.0
2017-01-20 12:55:00,63.09,63.13,63.04,63.1,55158.0,62.5227,62.5623,62.4731,62.5326,55158.0
2017-01-20 13:00:00,63.1,63.16,63.1,63.16,20789.0,62.5326,62.5921,62.5326,62.5921,20789.0
2017-01-20 13:05:00,63.18,63.19,63.12,63.14,19215.0,62.6119,62.6218,62.5524,62.5722,19215.0
2017-01-20 13:10:00,63.14,63.2,63.14,63.17,17885.0,62.5722,62.6317,62.5722,62.602,17885.0
2017-01-20 13:15:00,63.16,63.3,63.15,63.22,26407.0,62.5921,62.7308,62.5821,62.6515,26407.0
2017-01-20 13:20:00,63.2,63.24,63.17,63.21,7416.0,62.6317,62.6713,62.602,62.6416,7416.0
2017-01-20 13:25:00,63.19,63.2,63.15,63.2,7050.0,62.6218,62.6317,62.5821,62.6317,7050.0
2017-01-20 13:30:00,63.2,63.22,63.16,63.2,19604.0,62.6317,62.6515,62.5921,62.6317,19604.0
2017-01-20 13:35:00,63.18,63.23,63.17,63.19,27208.0,62.6119,62.6614,62.602,62.6218,27208.0
2017-01-20 13:40:00,63.21,63.3,63.21,63.25,52465.0,62.6416,62.7308,62.6416,62.6812,52465.0
2017-01-20 13:45:00,63.25,63.29,63.15,63.16,20999.0,62.6812,62.7209,62.5821,62.5921,20999.0
2017-01-20 13:50:00,63.16,63.23,63.15,63.23,22269.0,62.5921,62.6614,62.5821,62.6614,22269.0
2017-01-20 13:55:00,63.22,63.24,63.19,63.22,23414.0,62.6515,62.6713,62.6218,62.6515,23414.0
2017-01-20 14:00:00,63.22,63.25,63.17,63.24,10256.0,62.6515,62.6812,62.602,62.6713,10256.0
2017-01-20 14:05:00,63.24,63.27,63.22,63.22,10016.0,62.6713,62.7011,62.6515,62.6515,10016.0
2017-01-20 14:10:00,63.21,63.29,63.17,63.24,13579.0,62.6416,62.7209,62.602,62.6713,13579.0
2017-01-20 14:15:00,63.25,63.26,63.2,63.2,5875.0,62.6812,62.6912,62.6317,62.6317,5875.0
2017-01-20 14:20:00,63.22,63.22,63.11,63.12,19797.0,62.6515,62.6515,62.5425,62.5524,19797.0
2017-01-20 14:25:00,63.1,63.2,63.1,63.2,9237.0,62.5326,62.6317,62.5326,62.6317,9237.0
2017-01-20 14:30:00,63.19,63.22,63.16,63.18,22887.0,62.6218,62.6515,62.5921,62.6119,22887.0
2017-01-20 14:35:00,63.17,63.17,63.1,63.17,13904.0,62.602,62.602,62.5326,62.602,13904.0
2017-01-20 14:40:00,63.15,63.2,63.09,63.2,11845.0,62.5821,62.6317,62.5227,62.6317,11845.0
2017-01-20 14:45:00,63.2,63.2,63.11,63.15,9975.0,62.6317,62.6317,62.5425,62.5821,9975.0
2017-01-20 14:50:00,63.15,63.17,63.1,63.13,49735.0,62.5821,62.602,62.5326,62.5623,49735.0
2017-01-20 14:55:00,63.15,63.15,63.07,63.08,13553.0,62.5821,62.5821,62.5029,62.5128,13553.0
2017-01-20 15:00:00,63.1,63.15,63.1,63.12,36791.0,62.5326,62.5821,62.5326,62.5524,36791.0
2017-01-20 15:05:00,63.11,63.17,63.09,63.17,18792.0,62.5425,62.602,62.5227,62.602,18792.0
2017-01-20 15:10:00,63.17,63.19,63.12,63.13,61364.0,62.602,62.6218,62.5524,62.5623,61364.0
2017-01-20 15:15:00,63.14,63.18,63.12,63.14,30047.0,62.5722,62.6119,62.5524,62.5722,30047.0
2017-01-20 15:20:00,63.14,63.14,63.03,63.07,71724.0,62.5722,62.5722,62.4632,62.5029,71724.0
2017-01-20 15:25:00,63.08,63.1,63.04,63.04,84501.0,62.5128,62.5326,62.4731,62.4731,84501.0
2017-01-20 15:30:00,63.05,63.15,63.03,63.14,115079.0,62.483,62.5821,62.4632,62.5722,115079.0
2017-01-20 15:35:00,63.13,63.17,63.07,63.17,112312.0,62.5623,62.602,62.5029,62.602,112312.0
2017-01-20 15:40:00,63.16,63.17,63.1,63.12,41646.0,62.5921,62.602,62.5326,62.5524,41646.0
2017-01-20 15:45:00,63.12,63.18,63.08,63.14,142557.0,62.5524,62.6119,62.5128,62.5722,142557.0
2017-01-20 15:50:00,63.14,63.22,63.1,63.2,124217.0,62.5722,62.6515,62.5326,62.6317,124217.0
2017-01-20 15:55:00,63.19,63.23,63.14,63.16,430977.0,62.6218,62.6614,62.5722,62.5921,430977.0
2017-01-23 09:30:00,63.08,63.17,62.85,63.07,96696.0,62.5128,62.602,62.2848,62.5029,96696.0
2017-01-23 09:35:00,63.11,63.43,63.11,63.38,61197.0,62.5425,62.8596,62.5425,62.8101,61197.0
2017-01-23 09:40:00,63.38,63.41,63.21,63.35,24899.0,62.8101,62.8398,62.6416,62.7804,24899.0
2017-01-23 09:45:00,63.35,63.37,63.29,63.3,23570.0,62.7804,62.8002,62.7209,62.7308,23570.0
2017-01-23 09:50:00,63.29,63.29,63.0,63.1,62877.0,62.7209,62.7209,62.4335,62.5326,62877.0
2017-01-23 09:55:00,63.1,63.12,63.0,63.01,37933.0,62.5326,62.5524,62.4335,62.4434,37933.0
2017-01-23 10:00:00,63.01,63.24,62.98,63.23,25862.0,62.4434,62.6713,62.4137,62.6614,25862.0
2017-01-23 10:05:00,63.2,63.23,63.01,63.03,38375.0,62.6317,62.6614,62.4434,62.4632,38375.0
2017-01-23 10:10:00,63.06,63.06,62.89,62.89,46316.0,62.493,62.493,62.3245,62.3245,46316.0
2017-01-23 10:15:00,62.9,62.9,62.64,62.67,123920.0,62.3344,62.3344,62.0767,62.1065,123920.0
2017-01-23 10:20:00,62.66,62.81,62.64,62.78,52812.0,62.0966,62.2452,62.0767,62.2155,52812.0
2017-01-23 10:25:00,62.8,62.81,62.65,62.65,22271.0,62.2353,62.2452,62.0866,62.0866,22271.0
2017-01-23 10:30:00,62.65,62.65,62.44,62.47,134964.0,62.0866,62.0866,61.8785,61.9083,134964.0
2017-01-23 10:35:00,62.44,62.52,62.36,62.38,60024.0,61.8785,61.9578,61.7993,61.8191,60024.0
2017-01-23 10:40:00,62.38,62.42,62.28,62.28,71113.0,61.8191,61.8587,61.72,61.72,71113.0
2017-01-23 10:45:00,62.31,62.31,62.08,62.09,72219.0,61.7497,61.7497,61.5218,61.5317,72219.0
2017-01-23 10:50:00,62.09,62.15,62.01,62.02,139127.0,61.5317,61.5911,61.4524,61.4623,139127.0
2017-01-23 10:55:00,62.05,62.07,61.97,62.01,120916.0,61.492,61.5119,61.4128,61.4524,120916.0
2017-01-23 11:00:00,62.0,62.15,61.99,62.09,186740.0,61.4425,61.5911,61.4326,61.5317,186740.0
2017-01-23 11:05:00,62.08,62.18,62.07,62.15,115284.0,61.5218,61.6209,61.5119,61.5911,115284.0
2017-01-23 11:10:00,62.15,62.16,62.1,62.1,71068.0,61.5911,61.6011,61.5416,61.5416,71068.0
2017-01-23 11:15:00,62.09,62.24,62.08,62.23,33518.0,61.5317,61.6803,61.5218,61.6704,33518.0
2017-01-23 11:20:00,62.22,62.38,62.22,62.24,51798.0,61.6605,61.8191,61.6605,61.6803,51798.0
2017-01-23 11:25:00,62.25,62.31,62.21,62.3,21118.0,61.6902,61.7497,61.6506,61.7398,21118.0
2017-01-23 11:30:00,62.31,62.31,62.22,62.27,22790.0,61.7497,61.7497,61.6605,61.7101,22790.0
2017-01-23 11:35:00,62.29,62.3,62.14,62.18,12392.0,61.7299,61.7398,61.5812,61.6209,12392.0
2017-01-23 11:40:00,62.18,62.24,62.17,62.24,13720.0,61.6209,61.6803,61.611,61.6803,13720.0
2017-01-23 11:45:00,62.22,62.22,62.12,62.12,14325.0,61.6605,61.6605,61.5614,61.5614,14325.0
2017-01-23 11:50:00,62.12,62.12,62.04,62.09,38061.0,61.5614,61.5614,61.4821,61.5317,38061.0
2017-01-23 11:55:00,62.08,62.27,62.07,62.26,44734.0,61.5218,61.7101,61.5119,61.7002,44734.0
2017-01-23 12:00:00,62.31,62.32,62.18,62.27,10439.0,61.7497,61.7596,61.6209,61.7101,10439.0
2017-01-23 12:05:00,62.28,62.29,62.18,62.18,13650.0,61.72,61.7299,61.6209,61.6209,13650.0
2017-01-23 12:10:00,62.21,62.22,62.12,62.12,36344.0,61.6506,61.6605,61.5614,61.5614,36344.0
2017-01-23 12:15:00,62.13,62.17,62.1,62.17,73588.0,61.5713,61.611,61.5416,61.611,73588.0
2017-01-23 12:20:00,62.17,62.17,62.11,62.17,56057.0,61.611,61.611,61.5515,61.611,56057.0
2017-01-23 12:25:00,62.18,62.23,62.17,62.21,16614.0,61.6209,61.6704,61.611,61.6506,16614.0
2017-01-23 12:30:00,62.22,62.27,62.21,62.26,7640.0,61.6605,61.7101,61.6506,61.7002,7640.0
2017-01-23 12:35:00,62.27,62.27,62.19,62.21,4850.0,61.7101,61.7101,61.6308,61.6506,4850.0
2017-01-23 12:40:00,62.2,62.24,62.19,62.2,5438.0,61.6407,61.6803,61.6308,61.6407,5438.0
2017-01-23 12:45:00,62.23,62.24,62.18,62.18,8158.0,61.6704,61.6803,61.6209,61.6209,8158.0
2017-01-23 12:50:00,62.21,62.25,62.2,62.22,5039.0,61.6506,61.6902,61.6407,61.6605,5039.0
2017-01-23 12:55:00,62.25,62.3,62.24,62.29,5532.0,61.6902,61.7398,61.6803,61.7299,5532.0
2017-01-23 13:00:00,62.3,62.35,62.27,62.33,19437.0,61.7398,61.7893,61.7101,61.7695,19437.0
2017-01-23 13:05:00,62.31,62.37,62.31,62.37,4020.0,61.7497,61.8092,61.7497,61.8092,4020.0
2017-01-23 13:10:00,62.38,62.39,62.33,62.33,5784.0,61.8191,61.829,61.7695,61.7695,5784.0
2017-01-23 13:15:00,62.34,62.52,62.33,62.49,100038.0,61.7794,61.9578,61.7695,61.9281,100038.0
2017-01-23 13:20:00,62.5,62.63,62.5,62.62,54550.0,61.938,62.0668,61.938,62.0569,54550.0
2017-01-23 13:25:00,62.62,62.69,62.37,62.45,224630.0,62.0569,62.1263,61.8092,61.8884,224630.0
2017-01-23 13:30:00,62.46,62.59,62.44,62.56,30501.0,61.8984,62.0272,61.8785,61.9975,30501.0
2017-01-23 13:35:00,62.57,62.67,62.56,62.64,45630.0,62.0074,62.1065,61.9975,62.0767,45630.0
2017-01-23 13:40:00,62.63,62.63,62.54,62.55,13970.0,62.0668,62.0668,61.9776,61.9875,13970.0
2017-01-23 13:45:00,62.56,62.63,62.5,62.57,30722.0,61.9975,62.0668,61.938,62.0074,30722.0
2017-01-23 13:50:00,62.57,62.57,62.5,62.5,11364.0,62.0074,62.0074,61.938,61.938,11364.0
2017-01-23 13:55:00,62.53,62.59,62.49,62.52,15123.0,61.9677,62.0272,61.9281,61.9578,15123.0
2017-01-23 14:00:00,62.54,62.55,62.42,62.42,24373.0,61.9776,61.9875,61.8587,61.8587,24373.0
2017-01-23 14:05:00,62.43,62.43,62.34,62.34,7388.0,61.8686,61.8686,61.7794,61.7794,7388.0
2017-01-23 14:10:00,62.35,62.44,62.32,62.38,7963.0,61.7893,61.8785,61.7596,61.8191,7963.0
2017-01-23 14:15:00,62.4,62.52,62.38,62.47,4266.0,61.8389,61.9578,61.8191,61.9083,4266.0
2017-01-23 14:20:00,62.49,62.54,62.46,62.46,10542.0,61.9281,61.9776,61.8984,61.8984,10542.0
2017-01-23 14:25:00,62.49,62.56,62.46,62.55,6517.0,61.9281,61.9975,61.8984,61.9875,6517.0
2017-01-23 14:30:00,62.54,62.67,62.54,62.67,7187.0,61.9776,62.1065,61.9776,62.1065,7187.0
2017-01-23 14:35:00,62.65,62.69,62.6,62.69,3423.0,62.0866,62.1263,62.0371,62.1263,3423.0
2017-01-23 14:40:00,62.68,62.69,62.59,62.68,4800.0,62.1164,62.1263,62.0272,62.1164,4800.0
2017-01-23 14:45:00,62.66,62.71,62.63,62.63,7741.0,62.0966,62.1461,62.0668,62.0668,7741.0
2017-01-23 14:50:00,62.64,62.67,62.63,62.63,3400.0,62.0767,62.1065,62.0668,62.0668,3400.0
2017-01-23 14:55:00,62.66,62.71,62.61,62.61,10301.0,62.0966,62.1461,62.047,62.047,10301.0
2017-01-23 15:00:00,62.64,62.66,62.53,62.53,12034.0,62.0767,62.0966,61.9677,61.9677,12034.0
2017-01-23 15:05:00,62.52,62.53,62.34,62.38,105317.0,61.9578,61.9677,61.7794,61.8191,105317.0
2017-01-23 15:10:00,62.39,62.41,62.34,62.37,11152.0,61.829,61.8488,61.7794,61.8092,11152.0
2017-01-23 15:15:00,62.33,62.39,62.31,62.35,70954.0,61.7695,61.829,61.7497,61.7893,70954.0
2017-01-23 15:20:00,62.39,62.47,62.34,62.43,27695.0,61.829,61.9083,61.7794,61.8686,27695.0
2017-01-23 15:25:00,62.45,62.48,62.34,62.35,50953.0,61.8884,61.9182,61.7794,61.7893,50953.0
2017-01-23 15:30:00,62.36,62.4,62.33,62.36,21843.0,61.7993,61.8389,61.7695,61.7993,21843.0
2017-01-23 15:35:00,62.36,62.42,62.34,62.37,31295.0,61.7993,61.8587,61.7794,61.8092,31295.0
2017-01-23 15:40:00,62.39,62.42,62.34,62.36,57322.0,61.829,61.8587,61.7794,61.7993,57322.0
2017-01-23 15:45:00,62.36,62.4,62.34,62.35,60363.0,61.7993,61.8389,61.7794,61.7893,60363.0
2017-01-23 15:50:00,62.34,62.36,62.25,62.34,60658.0,61.7794,61.7993,61.6902,61.7794,60658.0
2017-01-23 15:55:00,62.35,62.39,62.3,62.37,139441.0,61.7893,61.829,61.7398,61.8092,139441.0
2017-01-24 09:30:00,62.46,62.69,62.42,62.56,62287.0,61.8984,62.1263,61.8587,61.9975,62287.0
2017-01-24 09:35:00,62.52,62.53,62.13,62.17,85930.0,61.9578,61.9677,61.5713,61.611,85930.0
2017-01-24 09:40:00,62.17,62.23,61.92,61.93,94181.0,61.611,61.6704,61.3632,61.3731,94181.0
2017-01-24 09:45:00,61.93,62.06,61.83,61.85,111519.0,61.3731,61.502,61.274,61.2938,111519.0
2017-01-24 09:50:00,61.87,61.87,61.65,61.79,183688.0,61.3137,61.3137,61.0956,61.2344,183688.0
2017-01-24 09:55:00,61.81,61.81,61.54,61.54,62056.0,61.2542,61.2542,60.9866,60.9866,62056.0
2017-01-24 10:00:00,61.58,61.63,61.43,61.52,152011.0,61.0263,61.0758,60.8776,60.9668,152011.0
2017-01-24 10:05:00,61.52,61.76,61.52,61.62,298680.0,60.9668,61.2046,60.9668,61.0659,298680.0
2017-01-24 10:10:00,61.61,61.68,61.51,61.68,40574.0,61.056,61.1254,60.9569,61.1254,40574.0
2017-01-24 10:15:00,61.68,61.68,61.56,61.62,57565.0,61.1254,61.1254,61.0064,61.0659,57565.0
2017-01-24 10:20:00,61.63,61.73,61.6,61.73,51636.0,61.0758,61.1749,61.0461,61.1749,51636.0
2017-01-24 10:25:00,61.72,61.72,61.51,61.51,41643.0,61.165,61.165,60.9569,60.9569,41643.0
2017-01-24 10:30:00,61.54,61.67,61.54,61.66,23068.0,60.9866,61.1155,60.9866,61.1055,23068.0
2017-01-24 10:35:00,61.67,61.7,61.6,61.6,26869.0,61.1155,61.1452,61.0461,61.0461,26869.0
2017-01-24 10:40:00,61.58,61.65,61.49,61.51,66677.0,61.0263,61.0956,60.9371,60.9569,66677.0
2017-01-24 10:45:00,61.52,61.54,61.48,61.48,43984.0,60.9668,60.9866,60.9272,60.9272,43984.0
2017-01-24 10:50:00,61.47,61.47,61.28,61.31,68524.0,60.9173,60.9173,60.729,60.7587,68524.0
2017-01-24 10:55:00,61.32,61.37,61.3,61.32,33940.0,60.7686,60.8182,60.7488,60.7686,33940.0
2017-01-24 11:00:00,61.32,61.35,61.15,61.15,74339.0,60.7686,60.7983,60.6001,60.6001,74339.0
2017-01-24 11:05:00,61.17,61.21,61.14,61.2,68507.0,60.62,60.6596,60.5902,60.6497,68507.0
2017-01-24 11:10:00,61.2,61.36,61.17,61.36,145468.0,60.6497,60.8082,60.62,60.8082,145468.0
2017-01-24 11:15:00,61.37,61.49,61.31,61.49,51617.0,60.8182,60.9371,60.7587,60.9371,51617.0
2017-01-24 11:20:00,61.5,61.52,61.45,61.46,38434.0,60.947,60.9668,60.8974,60.9073,38434.0
2017-01-24 11:25:00,61.45,61.46,61.37,61.41,29497.0,60.8974,60.9073,60.8182,60.8578,29497.0
2017-01-24 11:30:00,61.41,61.44,61.36,61.39,41790.0,60.8578,60.8875,60.8082,60.838,41790.0
2017-01-24 11:35:00,61.39,61.45,61.38,61.44,22804.0,60.838,60.8974,60.8281,60.8875,22804.0
2017-01-24 11:40:00,61.44,61.48,61.42,61.46,28269.0,60.8875,60.9272,60.8677,60.9073,28269.0
2017-01-24 11:45:00,61.47,61.59,61.47,61.59,45405.0,60.9173,61.0362,60.9173,61.0362,45405.0
2017-01-24 11:50:00,61.59,61.63,61.53,61.61,78075.0,61.0362,61.0758,60.9767,61.056,78075.0
2017-01-24 11:55:00,61.6,61.67,61.6,61.67,32673.0,61.0461,61.1155,61.0461,61.1155,32673.0
2017-01-24 12:00:00,61.67,61.67,61.57,61.58,27456.0,61.1155,61.1155,61.0164,61.0263,27456.0
2017-01-24 12:05:00,61.59,61.62,61.56,61.6,24281.0,61.0362,61.0659,61.0064,61.0461,24281.0
2017-01-24 12:10:00,61.59,61.76,61.59,61.75,67881.0,61.0362,61.2046,61.0362,61.1947,67881.0
2017-01-24 12:15:00,61.75,61.89,61.75,61.86,100781.0,61.1947,61.3335,61.1947,61.3037,100781.0
2017-01-24 12:20:00,61.87,61.95,61.86,61.89,26552.0,61.3137,61.3929,61.3037,61.3335,26552.0
2017-01-24 12:25:00,61.9,61.91,61.81,61.82,9444.0,61.3434,61.3533,61.2542,61.2641,9444.0
2017-01-24 12:30:00,61.83,61.83,61.77,61.8,21586.0,61.274,61.274,61.2146,61.2443,21586.0
2017-01-24 12:35:00,61.8,61.8,61.77,61.8,25675.0,61.2443,61.2443,61.2146,61.2443,25675.0
2017-01-24 12:40:00,61.8,61.86,61.79,61.83,30904.0,61.2443,61.3037,61.2344,61.274,30904.0
2017-01-24 12:45:00,61.84,61.85,61.78,61.8,45985.0,61.2839,61.2938,61.2245,61.2443,45985.0
2017-01-24 12:50:00,61.8,61.87,61.79,61.83,29619.0,61.2443,61.3137,61.2344,61.274,29619.0
2017-01-24 12:55:00,61.85,61.88,61.84,61.88,9944.0,61.2938,61.3236,61.2839,61.3236,9944.0
2017-01-24 13:00:00,61.89,62.02,61.89,61.99,43251.0,61.3335,61.4623,61.3335,61.4326,43251.0
2017-01-24 13:05:00,61.99,62.12,61.98,62.05,18117.0,61.4326,61.5614,61.4227,61.492,18117.0
2017-01-24 13:10:00,62.08,62.09,61.97,62.02,16185.0,61.5218,61.5317,61.4128,61.4623,16185.0
2017-01-24 13:15:00,62.02,62.03,61.98,62.01,21570.0,61.4623,61.4722,61.4227,61.4524,21570.0
2017-01-24 13:20:00,62.0,62.07,62.0,62.06,14281.0,61.4425,61.5119,61.4425,61.502,14281.0
2017-01-24 13:25:00,62.06,62.12,62.03,62.11,16606.0,61.502,61.5614,61.4722,61.5515,16606.0
2017-01-24 13:30:00,62.12,62.27,62.11,62.27,58650.0,61.5614,61.7101,61.5515,61.7101,58650.0
2017-01-24 13:35:00,62.3,62.34,62.24,62.26,74138.0,61.7398,61.7794,61.6803,61.7002,74138.0
2017-01-24 13:40:00,62.27,62.33,62.18,62.2,23001.0,61.7101,61.7695,61.6209,61.6407,23001.0
2017-01-24 13:45:00,62.19,62.23,62.12,62.21,20875.0,61.6308,61.6704,61.5614,61.6506,20875.0
2017-01-24 13:50:00,62.2,62.21,62.16,62.2,12878.0,61.6407,61.6506,61.6011,61.6407,12878.0
2017-01-24 13:55:00,62.21,62.21,62.07,62.09,15989.0,61.6506,61.6506,61.5119,61.5317,15989.0
2017-01-24 14:00:00,62.1,62.19,62.09,62.19,17541.0,61.5416,61.6308,61.5317,61.6308,17541.0
2017-01-24 14:05:00,62.2,62.22,62.19,62.21,15939.0,61.6407,61.6605,61.6308,61.6506,15939.0
2017-01-24 14:10:00,62.21,62.21,62.14,62.16,75759.0,61.6506,61.6506,61.5812,61.6011,75759.0
2017-01-24 14:15:00,62.16,62.23,62.13,62.23,33993.0,61.6011,61.6704,61.5713,61.6704,33993.0
2017-01-24 14:20:00,62.22,62.26,62.21,62.23,14939.0,61.6605,61.7002,61.6506,61.6704,14939.0
2017-01-24 14:25:00,62.24,62.28,62.23,62.26,24223.0,61.6803,61.72,61.6704,61.7002,24223.0
2017-01-24 14:30:00,62.26,62.34,62.24,62.32,39477.0,61.7002,61.7794,61.6803,61.7596,39477.0
2017-01-24 14:35:00,62.31,62.32,62.24,62.26,18120.0,61.7497,61.7596,61.6803,61.7002,18120.0
2017-01-24 14:40:00,62.25,62.32,62.24,62.3,53789.0,61.6902,61.7596,61.6803,61.7398,53789.0
2017-01-24 14:45:00,62.3,62.33,62.27,62.3,36258.0,61.7398,61.7695,61.7101,61.7398,36258.0
2017-01-24 14:50:00,62.29,62.4,62.27,62.38,84437.0,61.7299,61.8389,61.7101,61.8191,84437.0
2017-01-24 14:55:00,62.38,62.39,62.31,62.32,21026.0,61.8191,61.829,61.7497,61.7596,21026.0
2017-01-24 15:00:00,62.31,62.33,62.27,62.32,54500.0,61.7497,61.7695,61.7101,61.7596,54500.0
2017-01-24 15:05:00,62.33,62.33,62.25,62.3,15349.0,61.7695,61.7695,61.6902,61.7398,15349.0
2017-01-24 15:10:00,62.3,62.31,62.23,62.26,18197.0,61.7398,61.7497,61.6704,61.7002,18197.0
2017-01-24 15:15:00,62.26,62.27,62.17,62.22,72625.0,61.7002,61.7101,61.611,61.6605,72625.0
2017-01-24 15:20:00,62.23,62.27,62.18,62.24,49836.0,61.6704,61.7101,61.6209,61.6803,49836.0
2017-01-24 15:25:00,62.25,62.27,62.2,62.26,21419.0,61.6902,61.7101,61.6407,61.7002,21419.0
2017-01-24 15:30:00,62.26,62.34,62.23,62.34,42386.0,61.7002,61.7794,61.6704,61.7794,42386.0
2017-01-24 15:35:00,62.34,62.47,62.34,62.45,168742.0,61.7794,61.9083,61.7794,61.8884,168742.0
2017-01-24 15:40:00,62.45,62.46,62.38,62.41,35748.0,61.8884,61.8984,61.8191,61.8488,35748.0
2017-01-24 15:45:00,62.4,62.46,62.38,62.46,59948.0,61.8389,61.8984,61.8191,61.8984,59948.0
2017-01-24 15:50:00,62.46,62.46,62.26,62.27,95688.0,61.8984,61.8984,61.7002,61.7101,95688.0
2017-01-24 15:55:00,62.26,62.49,62.25,62.45,348534.0,61.7002,61.9281,61.6902,61.8884,348534.0
2017-01-25 09:30:00,62.93,63.13,62.75,62.76,194449.0,62.3641,62.5623,62.1857,62.1957,194449.0
2017-01-25 09:35:00,62.78,62.8,62.45,62.76,143549.0,62.2155,62.2353,61.8884,62.1957,143549.0
2017-01-25 09:40:00,62.78,62.97,62.71,62.85,102258.0,62.2155,62.4038,62.1461,62.2848,102258.0
2017-01-25 09:45:00,62.87,62.88,62.43,62.46,64803.0,62.3047,62.3146,61.8686,61.8984,64803.0
2017-01-25 09:50:00,62.43,62.63,62.39,62.57,56168.0,61.8686,62.0668,61.829,62.0074,56168.0
2017-01-25 09:55:00,62.6,62.6,62.44,62.54,18887.0,62.0371,62.0371,61.8785,61.9776,18887.0
2017-01-25 10:00:00,62.53,62.55,62.27,62.37,51278.0,61.9677,61.9875,61.7101,61.8092,51278.0
2017-01-25 10:05:00,62.39,62.62,62.37,62.54,65341.0,61.829,62.0569,61.8092,61.9776,65341.0
2017-01-25 10:10:00,62.57,62.59,62.44,62.45,25540.0,62.0074,62.0272,61.8785,61.8884,25540.0
2017-01-25 10:15:00,62.44,62.61,62.42,62.53,30128.0,61.8785,62.047,61.8587,61.9677,30128.0
2017-01-25 10:20:00,62.53,62.73,62.53,62.67,19522.0,61.9677,62.1659,61.9677,62.1065,19522.0
2017-01-25 10:25:00,62.65,62.71,62.49,62.52,22613.0,62.0866,62.1461,61.9281,61.9578,22613.0
2017-01-25 10:30:00,62.49,62.69,62.48,62.58,27871.0,61.9281,62.1263,61.9182,62.0173,27871.0
2017-01-25 10:35:00,62.59,62.74,62.59,62.74,17467.0,62.0272,62.1758,62.0272,62.1758,17467.0
2017-01-25 10:40:00,62.7,62.84,62.7,62.79,96506.0,62.1362,62.2749,62.1362,62.2254,96506.0
2017-01-25 10:45:00,62.81,62.81,62.72,62.77,14426.0,62.2452,62.2452,62.156,62.2056,14426.0
2017-01-25 10:50:00,62.78,62.98,62.78,62.96,75353.0,62.2155,62.4137,62.2155,62.3939,75353.0
2017-01-25 10:55:00,62.96,63.06,62.94,62.96,33428.0,62.3939,62.493,62.374,62.3939,33428.0
2017-01-25 11:00:00,62.97,63.03,62.9,63.02,30275.0,62.4038,62.4632,62.3344,62.4533,30275.0
2017-01-25 11:05:00,63.03,63.06,62.97,63.0,23543.0,62.4632,62.493,62.4038,62.4335,23543.0
2017-01-25 11:10:00,63.0,63.15,62.99,63.14,65372.0,62.4335,62.5821,62.4236,62.5722,65372.0
2017-01-25 11:15:00,63.14,63.19,63.03,63.07,68766.0,62.5722,62.6218,62.4632,62.5029,68766.0
2017-01-25 11:20:00,63.07,63.08,62.95,62.96,66097.0,62.5029,62.5128,62.3839,62.3939,66097.0
2017-01-25 11:25:00,62.96,63.07,62.95,63.04,32708.0,62.3939,62.5029,62.3839,62.4731,32708.0
2017-01-25 11:30:00,63.01,63.03,62.93,62.96,51900.0,62.4434,62.4632,62.3641,62.3939,51900.0
2017-01-25 11:35:00,62.96,63.04,62.95,63.02,42706.0,62.3939,62.4731,62.3839,62.4533,42706.0
2017-01-25 11:40:00,63.02,63.06,62.98,62.99,42648.0,62.4533,62.493,62.4137,62.4236,42648.0
2017-01-25 11:45:00,63.0,63.02,62.98,63.01,16924.0,62.4335,62.4533,62.4137,62.4434,16924.0
2017-01-25 11:50:00,63.02,63.02,62.93,62.94,19615.0,62.4533,62.4533,62.3641,62.374,19615.0
2017-01-25 11:55:00,62.95,63.1,62.95,63.08,11930.0,62.3839,62.5326,62.3839,62.5128,11930.0
2017-01-25 12:00:00,63.09,63.12,63.05,63.06,14559.0,62.5227,62.5524,62.483,62.493,14559.0
2017-01-25 12:05:00,63.07,63.12,63.04,63.07,15414.0,62.5029,62.5524,62.4731,62.5029,15414.0
2017-01-25 12:10:00,63.08,63.15,63.05,63.15,15023.0,62.5128,62.5821,62.483,62.5821,15023.0
2017-01-25 12:15:00,63.15,63.17,63.01,63.04,179538.0,62.5821,62.602,62.4434,62.4731,179538.0
2017-01-25 12:20:00,63.04,63.05,62.84,62.87,160528.0,62.4731,62.483,62.2749,62.3047,160528.0
2017-01-25 12:25:00,62.87,62.9,62.83,62.88,26654.0,62.3047,62.3344,62.265,62.3146,26654.0
2017-01-25 12:30:00,62.88,62.96,62.87,62.9,19387.0,62.3146,62.3939,62.3047,62.3344,19387.0
2017-01-25 12:35:00,62.9,62.9,62.77,62.78,29376.0,62.3344,62.3344,62.2056,62.2155,29376.0
2017-01-25 12:40:00,62.78,62.86,62.77,62.83,22735.0,62.2155,62.2948,62.2056,62.265,22735.0
2017-01-25 12:45:00,62.82,62.88,62.8,62.84,17913.0,62.2551,62.3146,62.2353,62.2749,17913.0
2017-01-25 12:50:00,62.84,62.85,62.8,62.82,17543.0,62.2749,62.2848,62.2353,62.2551,17543.0
2017-01-25 12:55:00,62.81,62.92,62.81,62.92,30519.0,62.2452,62.3542,62.2452,62.3542,30519.0
2017-01-25 13:00:00,62.89,63.01,62.89,63.0,21945.0,62.3245,62.4434,62.3245,62.4335,21945.0
2017-01-25 13:05:00,63.01,63.07,62.99,63.02,37073.0,62.4434,62.5029,62.4236,62.4533,37073.0
2017-01-25 13:10:00,62.99,63.06,62.97,63.01,25139.0,62.4236,62.493,62.4038,62.4434,25139.0
2017-01-25 13:15:00,63.01,63.05,62.94,62.98,15718.0,62.4434,62.483,62.374,62.4137,15718.0
2017-01-25 13:20:00,62.96,62.98,62.94,62.96,7691.0,62.3939,62.4137,62.374,62.3939,7691.0
2017-01-25 13:25:00,62.94,62.95,62.91,62.94,18654.0,62.374,62.3839,62.3443,62.374,18654.0
2017-01-25 13:30:00,62.94,62.98,62.92,62.97,8483.0,62.374,62.4137,62.3542,62.4038,8483.0
2017-01-25 13:35:00,62.97,63.04,62.95,63.02,15349.0,62.4038,62.4731,62.3839,62.4533,15349.0
2017-01-25 13:40:00,63.03,63.05,62.98,62.98,12884.0,62.4632,62.483,62.4137,62.4137,12884.0
2017-01-25 13:45:00,62.97,62.98,62.93,62.95,7061.0,62.4038,62.4137,62.3641,62.3839,7061.0
2017-01-25 13:50:00,62.95,63.02,62.95,63.0,29272.0,62.3839,62.4533,62.3839,62.4335,29272.0
2017-01-25 13:55:00,63.01,63.03,62.88,62.93,44474.0,62.4434,62.4632,62.3146,62.3641,44474.0
2017-01-25 14:00:00,62.94,63.0,62.94,62.95,13840.0,62.374,62.4335,62.374,62.3839,13840.0
2017-01-25 14:05:00,62.96,63.0,62.91,62.94,21803.0,62.3939,62.4335,62.3443,62.374,21803.0
2017-01-25 14:10:00,62.92,62.96,62.88,62.88,34865.0,62.3542,62.3939,62.3146,62.3146,34865.0
2017-01-25 14:15:00,62.86,62.92,62.85,62.9,12382.0,62.2948,62.3542,62.2848,62.3344,12382.0
2017-01-25 14:20:00,62.9,62.94,62.87,62.92,32265.0,62.3344,62.374,62.3047,62.3542,32265.0
2017-01-25 14:25:00,62.92,62.93,62.82,62.82,8968.0,62.3542,62.3641,62.2551,62.2551,8968.0
2017-01-25 14:30:00,62.82,62.9,62.81,62.82,6172.0,62.2551,62.3344,62.2452,62.2551,6172.0
2017-01-25 14:35:00,62.81,62.82,62.66,62.66,18094.0,62.2452,62.2551,62.0966,62.0966,18094.0
2017-01-25 14:40:00,62.67,62.71,62.63,62.65,37198.0,62.1065,62.1461,62.0668,62.0866,37198.0
2017-01-25 14:45:00,62.64,62.72,62.63,62.71,38644.0,62.0767,62.156,62.0668,62.1461,38644.0
2017-01-25 14:50:00,62.69,62.72,62.64,62.67,5068.0,62.1263,62.156,62.0767,62.1065,5068.0
2017-01-25 14:55:00,62.65,62.67,62.62,62.66,46722.0,62.0866,62.1065,62.0569,62.0966,46722.0
2017-01-25 15:00:00,62.66,62.68,62.56,62.57,152404.0,62.0966,62.1164,61.9975,62.0074,152404.0
2017-01-25 15:05:00,62.56,62.56,62.47,62.48,59661.0,61.9975,61.9975,61.9083,61.9182,59661.0
2017-01-25 15:10:00,62.48,62.49,62.38,62.39,85879.0,61.9182,61.9281,61.8191,61.829,85879.0
2017-01-25 15:15:00,62.39,62.42,62.38,62.4,53200.0,61.829,61.8587,61.8191,61.8389,53200.0
2017-01-25 15:20:00,62.4,62.61,62.39,62.57,69093.0,61.8389,62.047,61.829,62.0074,69093.0
2017-01-25 15:25:00,62.57,62.68,62.57,62.66,42996.0,62.0074,62.1164,62.0074,62.0966,42996.0
2017-01-25 15:30:00,62.67,62.69,62.6,62.69,28429.0,62.1065,62.1263,62.0371,62.1263,28429.0
2017-01-25 15:35:00,62.7,62.78,62.67,62.67,35344.0,62.1362,62.2155,62.1065,62.1065,35344.0
2017-01-25 15:40:00,62.67,62.77,62.66,62.74,39110.0,62.1065,62.2056,62.0966,62.1758,39110.0
2017-01-25 15:45:00,62.74,62.76,62.69,62.75,58834.0,62.1758,62.1957,62.1263,62.1857,58834.0
2017-01-25 15:50:00,62.76,62.81,62.74,62.8,94374.0,62.1957,62.2452,62.1758,62.2353,94374.0
2017-01-25 15:55:00,62.81,62.81,62.71,62.75,214010.0,62.2452,62.2452,62.1461,62.1857,214010.0
2017-01-26 09:30:00,62.9,63.05,62.8,62.91,97715.0,62.3344,62.483,62.2353,62.3443,97715.0
2017-01-26 09:35:00,62.9,63.3,62.86,63.26,137523.0,62.3344,62.7308,62.2948,62.6912,137523.0
2017-01-26 09:40:00,63.19,63.28,63.08,63.27,53571.0,62.6218,62.711,62.5128,62.7011,53571.0
2017-01-26 09:45:00,63.25,63.42,63.25,63.38,28882.0,62.6812,62.8497,62.6812,62.8101,28882.0
2017-01-26 09:50:00,63.39,63.52,63.24,63.29,49275.0,62.82,62.9488,62.6713,62.7209,49275.0
2017-01-26 09:55:00,63.31,63.31,63.18,63.29,76439.0,62.7407,62.7407,62.6119,62.7209,76439.0
2017-01-26 10:00:00,63.34,63.37,63.17,63.2,17321.0,62.7704,62.8002,62.602,62.6317,17321.0
2017-01-26 10:05:00,63.21,63.21,62.83,62.94,39896.0,62.6416,62.6416,62.265,62.374,39896.0
2017-01-26 10:10:00,62.93,63.03,62.91,62.97,83586.0,62.3641,62.4632,62.3443,62.4038,83586.0
2017-01-26 10:15:00,62.96,62.98,62.7,62.71,125467.0,62.3939,62.4137,62.1362,62.1461,125467.0
2017-01-26 10:20:00,62.67,62.71,62.45,62.48,112252.0,62.1065,62.1461,61.8884,61.9182,112252.0
2017-01-26 10:25:00,62.47,62.55,62.3,62.36,36432.0,61.9083,61.9875,61.7398,61.7993,36432.0
2017-01-26 10:30:00,62.34,62.52,62.28,62.44,46272.0,61.7794,61.9578,61.72,61.8785,46272.0
2017-01-26 10:35:00,62.43,62.48,62.35,62.36,24091.0,61.8686,61.9182,61.7893,61.7993,24091.0
2017-01-26 10:40:00,62.36,62.45,62.31,62.43,35591.0,61.7993,61.8884,61.7497,61.8686,35591.0
2017-01-26 10:45:00,62.44,62.6,62.41,62.59,33477.0,61.8785,62.0371,61.8488,62.0272,33477.0
2017-01-26 10:50:00,62.58,62.58,62.28,62.3,36655.0,62.0173,62.0173,61.72,61.7398,36655.0
2017-01-26 10:55:00,62.32,62.38,62.23,62.29,20430.0,61.7596,61.8191,61.6704,61.7299,20430.0
2017-01-26 11:00:00,62.3,62.38,62.3,62.35,20300.0,61.7398,61.8191,61.7398,61.7893,20300.0
2017-01-26 11:05:00,62.34,62.37,62.23,62.35,25438.0,61.7794,61.8092,61.6704,61.7893,25438.0
2017-01-26 11:10:00,62.32,62.47,62.29,62.47,30095.0,61.7596,61.9083,61.7299,61.9083,30095.0
2017-01-26 11:15:00,62.49,62.64,62.46,62.5,66245.0,61.9281,62.0767,61.8984,61.938,66245.0
2017-01-26 11:20:00,62.51,62.88,62.4,62.75,118376.0,61.9479,62.3146,61.8389,62.1857,118376.0
2017-01-26 11:25:00,62.78,63.04,62.78,63.04,195812.0,62.2155,62.4731,62.2155,62.4731,195812.0
2017-01-26 11:30:00,63.04,63.18,62.99,63.17,166183.0,62.4731,62.6119,62.4236,62.602,166183.0
2017-01-26 11:35:00,63.16,63.26,63.11,63.26,105391.0,62.5921,62.6912,62.5425,62.6912,105391.0
2017-01-26 11:40:00,63.25,63.51,63.22,63.47,121130.0,62.6812,62.9389,62.6515,62.8993,121130.0
2017-01-26 11:45:00,63.48,63.49,63.26,63.28,73352.0,62.9092,62.9191,62.6912,62.711,73352.0
2017-01-26 11:50:00,63.3,63.3,63.18,63.21,146383.0,62.7308,62.7308,62.6119,62.6416,146383.0
2017-01-26 11:55:00,63.2,63.21,63.05,63.09,21168.0,62.6317,62.6416,62.483,62.5227,21168.0
2017-01-26 12:00:00,63.1,63.17,63.06,63.15,8817.0,62.5326,62.602,62.493,62.5821,8817.0
2017-01-26 12:05:00,63.16,63.2,63.13,63.2,6600.0,62.5921,62.6317,62.5623,62.6317,6600.0
2017-01-26 12:10:00,63.2,63.21,63.15,63.2,11227.0,62.6317,62.6416,62.5821,62.6317,11227.0
2017-01-26 12:15:00,63.15,63.25,63.15,63.24,15838.0,62.5821,62.6812,62.5821,62.6713,15838.0
2017-01-26 12:20:00,63.24,63.37,63.22,63.36,22572.0,62.6713,62.8002,62.6515,62.7903,22572.0
2017-01-26 12:25:00,63.36,63.36,63.31,63.31,22948.0,62.7903,62.7903,62.7407,62.7407,22948.0
2017-01-26 12:30:00,63.32,63.41,63.28,63.29,24763.0,62.7506,62.8398,62.711,62.7209,24763.0
2017-01-26 12:35:00,63.27,63.27,63.13,63.16,88035.0,62.7011,62.7011,62.5623,62.5921,88035.0
2017-01-26 12:40:00,63.15,63.16,63.1,63.1,129203.0,62.5821,62.5921,62.5326,62.5326,129203.0
2017-01-26 12:45:00,63.1,63.18,63.07,63.18,53298.0,62.5326,62.6119,62.5029,62.6119,53298.0
2017-01-26 12:50:00,63.18,63.28,63.17,63.26,50149.0,62.6119,62.711,62.602,62.6912,50149.0
2017-01-26 12:55:00,63.26,63.29,63.13,63.15,64864.0,62.6912,62.7209,62.5623,62.5821,64864.0
2017-01-26 13:00:00,63.15,63.2,63.13,63.17,9392.0,62.5821,62.6317,62.5623,62.602,9392.0
2017-01-26 13:05:00,63.18,63.18,63.08,63.13,9863.0,62.6119,62.6119,62.5128,62.5623,9863.0
2017-01-26 13:10:00,63.08,63.08,63.0,63.0,20949.0,62.5128,62.5128,62.4335,62.4335,20949.0
2017-01-26 13:15:00,63.02,63.04,62.89,62.89,15729.0,62.4533,62.4731,62.3245,62.3245,15729.0
2017-01-26 13:20:00,62.88,62.97,62.87,62.95,18449.0,62.3146,62.4038,62.3047,62.3839,18449.0
2017-01-26 13:25:00,62.94,63.11,62.94,62.97,38880.0,62.374,62.5425,62.374,62.4038,38880.0
2017-01-26 13:30:00,62.96,63.03,62.85,62.9,59503.0,62.3939,62.4632,62.2848,62.3344,59503.0
2017-01-26 13:35:00,62.89,62.95,62.86,62.91,71373.0,62.3245,62.3839,62.2948,62.3443,71373.0
2017-01-26 13:40:00,62.91,63.04,62.89,63.0,82932.0,62.3443,62.4731,62.3245,62.4335,82932.0
2017-01-26 13:45:00,63.0,63.01,62.97,62.99,37930.0,62.4335,62.4434,62.4038,62.4236,37930.0
2017-01-26 13:50:00,63.0,63.03,62.97,63.0,11383.0,62.4335,62.4632,62.4038,62.4335,11383.0
2017-01-26 13:55:00,62.98,63.0,62.97,63.0,7813.0,62.4137,62.4335,62.4038,62.4335,7813.0
2017-01-26 14:00:00,63.0,63.05,62.97,62.98,31443.0,62.4335,62.483,62.4038,62.4137,31443.0
2017-01-26 14:05:00,62.97,62.99,62.95,62.97,14377.0,62.4038,62.4236,62.3839,62.4038,14377.0
2017-01-26 14:10:00,62.99,63.0,62.95,62.95,13450.0,62.4236,62.4335,62.3839,62.3839,13450.0
2017-01-26 14:15:00,62.96,63.02,62.94,62.94,8821.0,62.3939,62.4533,62.374,62.374,8821.0
2017-01-26 14:20:00,62.93,62.94,62.89,62.92,4733.0,62.3641,62.374,62.3245,62.3542,4733.0
2017-01-26 14:25:00,62.92,63.01,62.92,63.01,7884.0,62.3542,62.4434,62.3542,62.4434,7884.0
2017-01-26 14:30:00,62.98,63.0,62.95,62.97,11280.0,62.4137,62.4335,62.3839,62.4038,11280.0
2017-01-26 14:35:00,62.95,62.99,62.91,62.92,18357.0,62.3839,62.4236,62.3443,62.3542,18357.0
2017-01-26 14:40:00,62.94,62.97,62.91,62.94,7109.0,62.374,62.4038,62.3443,62.374,7109.0
2017-01-26 14:45:00,62.91,62.95,62.89,62.92,9875.0,62.3443,62.3839,62.3245,62.3542,9875.0
2017-01-26 14:50:00,62.94,62.94,62.87,62.9,13883.0,62.374,62.374,62.3047,62.3344,13883.0
2017-01-26 14:55:00,62.89,62.89,62.8,62.82,19183.0,62.3245,62.3245,62.2353,62.2551,19183.0
2017-01-26 15:00:00,62.79,62.82,62.73,62.8,19676.0,62.2254,62.2551,62.1659,62.2353,19676.0
2017-01-26 15:05:00,62.8,62.88,62.79,62.84,16461.0,62.2353,62.3146,62.2254,62.2749,16461.0
2017-01-26 15:10:00,62.83,62.85,62.78,62.78,54465.0,62.265,62.2848,62.2155,62.2155,54465.0
2017-01-26 15:15:00,62.78,62.8,62.7,62.7,67546.0,62.2155,62.2353,62.1362,62.1362,67546.0
2017-01-26 15:20:00,62.7,62.74,62.62,62.74,80698.0,62.1362,62.1758,62.0569,62.1758,80698.0
2017-01-26 15:25:00,62.73,62.83,62.73,62.83,32043.0,62.1659,62.265,62.1659,62.265,32043.0
2017-01-26 15:30:00,62.82,62.82,62.72,62.8,26737.0,62.2551,62.2551,62.156,62.2353,26737.0
2017-01-26 15:35:00,62.79,62.79,62.73,62.75,21219.0,62.2254,62.2254,62.1659,62.1857,21219.0
2017-01-26 15:40:00,62.75,62.75,62.64,62.68,46254.0,62.1857,62.1857,62.0767,62.1164,46254.0
2017-01-26 15:45:00,62.67,62.74,62.65,62.68,45947.0,62.1065,62.1758,62.0866,62.1164,45947.0
2017-01-26 15:50:00,62.67,62.75,62.65,62.71,44940.0,62.1065,62.1857,62.0866,62.1461,44940.0
2017-01-26 15:55:00,62.71,62.72,62.61,62.64,172738.0,62.1461,62.156,62.047,62.0767,172738.0
2017-01-27 09:30:00,62.72,63.06,62.56,63.0,53976.0,62.156,62.493,61.9975,62.4335,53976.0
2017-01-27 09:35:00,62.9,63.01,62.88,62.96,24654.0,62.3344,62.4434,62.3146,62.3939,24654.0
2017-01-27 09:40:00,62.98,63.1,62.79,63.05,65318.0,62.4137,62.5326,62.2254,62.483,65318.0
2017-01-27 09:45:00,63.05,63.12,62.87,62.92,45681.0,62.483,62.5524,62.3047,62.3542,45681.0
2017-01-27 09:50:00,62.93,63.13,62.93,63.1,35841.0,62.3641,62.5623,62.3641,62.5326,35841.0
2017-01-27 09:55:00,63.11,63.14,63.0,63.07,104764.0,62.5425,62.5722,62.4335,62.5029,104764.0
2017-01-27 10:00:00,63.04,63.22,63.04,63.22,27831.0,62.4731,62.6515,62.4731,62.6515,27831.0
2017-01-27 10:05:00,63.24,63.25,63.02,63.02,55123.0,62.6713,62.6812,62.4533,62.4533,55123.0
2017-01-27 10:10:00,63.04,63.06,62.84,62.9,69847.0,62.4731,62.493,62.2749,62.3344,69847.0
2017-01-27 10:15:00,62.88,62.9,62.67,62.72,55798.0,62.3146,62.3344,62.1065,62.156,55798.0
2017-01-27 10:20:00,62.72,62.75,62.6,62.66,27142.0,62.156,62.1857,62.0371,62.0966,27142.0
2017-01-27 10:25:00,62.69,62.84,62.58,62.77,115968.0,62.1263,62.2749,62.0173,62.2056,115968.0
2017-01-27 10:30:00,62.76,62.87,62.75,62.86,14748.0,62.1957,62.3047,62.1857,62.2948,14748.0
2017-01-27 10:35:00,62.86,62.9,62.83,62.86,11714.0,62.2948,62.3344,62.265,62.2948,11714.0
2017-01-27 10:40:00,62.85,62.9,62.82,62.87,10726.0,62.2848,62.3344,62.2551,62.3047,10726.0
2017-01-27 10:45:00,62.87,62.87,62.81,62.84,22668.0,62.3047,62.3047,62.2452,62.2749,22668.0
2017-01-27 10:50:00,62.82,62.92,62.82,62.88,6987.0,62.2551,62.3542,62.2551,62.3146,6987.0
2017-01-27 10:55:00,62.86,62.97,62.83,62.97,15865.0,62.2948,62.4038,62.265,62.4038,15865.0
2017-01-27 11:00:00,62.95,62.98,62.91,62.95,16054.0,62.3839,62.4137,62.3443,62.3839,16054.0
2017-01-27 11:05:00,62.95,63.05,62.91,63.04,25422.0,62.3839,62.483,62.3443,62.4731,25422.0
2017-01-27 11:10:00,63.05,63.23,63.05,63.22,47954.0,62.483,62.6614,62.483,62.6515,47954.0
2017-01-27 11:15:00,63.23,63.24,63.14,63.16,52041.0,62.6614,62.6713,62.5722,62.5921,52041.0
2017-01-27 11:20:00,63.16,63.16,63.02,63.07,90603.0,62.5921,62.5921,62.4533,62.5029,90603.0
2017-01-27 11:25:00,63.08,63.11,63.04,63.04,28621.0,62.5128,62.5425,62.4731,62.4731,28621.0
2017-01-27 11:30:00,63.04,63.13,63.02,63.06,12699.0,62.4731,62.5623,62.4533,62.493,12699.0
2017-01-27 11:35:00,63.05,63.07,62.86,62.87,12145.0,62.483,62.5029,62.2948,62.3047,12145.0
2017-01-27 11:40:00,62.87,62.94,62.85,62.92,11443.0,62.3047,62.374,62.2848,62.3542,11443.0
2017-01-27 11:45:00,62.9,62.98,62.9,62.98,2453.0,62.3344,62.4137,62.3344,62.4137,2453.0
2017-01-27 11:50:00,62.98,62.98,62.88,62.9,9635.0,62.4137,62.4137,62.3146,62.3344,9635.0
2017-01-27 11:55:00,62.89,62.9,62.76,62.79,31825.0,62.3245,62.3344,62.1957,62.2254,31825.0
2017-01-27 12:00:00,62.78,62.88,62.75,62.88,27093.0,62.2155,62.3146,62.1857,62.3146,27093.0
2017-01-27 12:05:00,62.89,62.98,62.84,62.94,16959.0,62.3245,62.4137,62.2749,62.374,16959.0
2017-01-27 12:10:00,62.91,62.98,62.9,62.9,10124.0,62.3443,62.4137,62.3344,62.3344,10124.0
2017-01-27 12:15:00,62.89,62.91,62.87,62.88,20630.0,62.3245,62.3443,62.3047,62.3146,20630.0
2017-01-27 12:20:00,62.88,62.98,62.87,62.95,8964.0,62.3146,62.4137,62.3047,62.3839,8964.0
2017-01-27 12:25:00,62.95,63.0,62.87,62.95,10853.0,62.3839,62.4335,62.3047,62.3839,10853.0
2017-01-27 12:30:00,62.95,62.96,62.94,62.94,3361.0,62.3839,62.3939,62.374,62.374,3361.0
2017-01-27 12:35:00,62.93,62.94,62.89,62.93,5664.0,62.3641,62.374,62.3245,62.3641,5664.0
2017-01-27 12:40:00,62.95,62.98,62.88,62.93,13959.0,62.3839,62.4137,62.3146,62.3641,13959.0
2017-01-27 12:45:00,62.91,62.95,62.9,62.91,7535.0,62.3443,62.3839,62.3344,62.3443,7535.0
2017-01-27 12:50:00,62.92,62.96,62.88,62.91,24390.0,62.3542,62.3939,62.3146,62.3443,24390.0
2017-01-27 12:55:00,62.91,62.93,62.88,62.89,13017.0,62.3443,62.3641,62.3146,62.3245,13017.0
2017-01-27 13:00:00,62.9,62.94,62.88,62.9,7548.0,62.3344,62.374,62.3146,62.3344,7548.0
2017-01-27 13:05:00,62.89,62.97,62.89,62.93,9066.0,62.3245,62.4038,62.3245,62.3641,9066.0
2017-01-27 13:10:00,62.93,62.97,62.9,62.94,9754.0,62.3641,62.4038,62.3344,62.374,9754.0
2017-01-27 13:15:00,62.93,63.0,62.93,62.99,6791.0,62.3641,62.4335,62.3641,62.4236,6791.0
2017-01-27 13:20:00,62.99,63.01,62.96,62.99,5034.0,62.4236,62.4434,62.3939,62.4236,5034.0
2017-01-27 13:25:00,63.02,63.08,63.01,63.08,5564.0,62.4533,62.5128,62.4434,62.5128,5564.0
2017-01-27 13:30:00,63.11,63.11,63.05,63.07,29154.0,62.5425,62.5425,62.483,62.5029,29154.0
2017-01-27 13:35:00,63.07,63.09,63.01,63.09,32682.0,62.5029,62.5227,62.4434,62.5227,32682.0
2017-01-27 13:40:00,63.08,63.15,63.05,63.14,25627.0,62.5128,62.5821,62.483,62.5722,25627.0
2017-01-27 13:45:00,63.15,63.16,63.11,63.13,30454.0,62.5821,62.5921,62.5425,62.5623,30454.0
2017-01-27 13:50:00,63.14,63.14,63.08,63.08,26387.0,62.5722,62.5722,62.5128,62.5128,26387.0
2017-01-27 13:55:00,63.1,63.15,63.08,63.11,11682.0,62.5326,62.5821,62.5128,62.5425,11682.0
2017-01-27 14:00:00,63.11,63.16,63.1,63.15,3949.0,62.5425,62.5921,62.5326,62.5821,3949.0
2017-01-27 14:05:00,63.13,63.16,63.1,63.14,16317.0,62.5623,62.5921,62.5326,62.5722,16317.0
2017-01-27 14:10:00,63.13,63.14,63.07,63.09,8079.0,62.5623,62.5722,62.5029,62.5227,8079.0
2017-01-27 14:15:00,63.09,63.19,63.07,63.13,18922.0,62.5227,62.6218,62.5029,62.5623,18922.0
2017-01-27 14:20:00,63.13,63.19,63.12,63.16,11504.0,62.5623,62.6218,62.5524,62.5921,11504.0
2017-01-27 14:25:00,63.17,63.18,63.14,63.14,4510.0,62.602,62.6119,62.5722,62.5722,4510.0
2017-01-27 14:30:00,63.15,63.2,63.14,63.2,4986.0,62.5821,62.6317,62.5722,62.6317,4986.0
2017-01-27 14:35:00,63.19,63.19,63.13,63.17,23044.0,62.6218,62.6218,62.5623,62.602,23044.0
2017-01-27 14:40:00,63.17,63.29,63.17,63.26,16789.0,62.602,62.7209,62.602,62.6912,16789.0
2017-01-27 14:45:00,63.27,63.33,63.24,63.27,31343.0,62.7011,62.7605,62.6713,62.7011,31343.0
2017-01-27 14:50:00,63.26,63.29,63.25,63.26,19254.0,62.6912,62.7209,62.6812,62.6912,19254.0
2017-01-27 14:55:00,63.27,63.34,63.26,63.32,24760.0,62.7011,62.7704,62.6912,62.7506,24760.0
2017-01-27 15:00:00,63.33,63.37,63.31,63.34,15338.0,62.7605,62.8002,62.7407,62.7704,15338.0
2017-01-27 15:05:00,63.33,63.36,63.27,63.31,37882.0,62.7605,62.7903,62.7011,62.7407,37882.0
2017-01-27 15:10:00,63.31,63.33,63.27,63.3,46090.0,62.7407,62.7605,62.7011,62.7308,46090.0
2017-01-27 15:15:00,63.31,63.33,63.29,63.31,7329.0,62.7407,62.7605,62.7209,62.7407,7329.0
2017-01-27 15:20:00,63.31,63.36,63.29,63.35,40885.0,62.7407,62.7903,62.7209,62.7804,40885.0
2017-01-27 15:25:00,63.35,63.35,63.23,63.24,47809.0,62.7804,62.7804,62.6614,62.6713,47809.0
2017-01-27 15:30:00,63.24,63.31,63.23,63.3,16263.0,62.6713,62.7407,62.6614,62.7308,16263.0
2017-01-27 15:35:00,63.3,63.35,63.28,63.35,29797.0,62.7308,62.7804,62.711,62.7804,29797.0
2017-01-27 15:40:00,63.35,63.38,63.3,63.31,34024.0,62.7804,62.8101,62.7308,62.7407,34024.0
2017-01-27 15:45:00,63.31,63.36,63.27,63.36,38753.0,62.7407,62.7903,62.7011,62.7903,38753.0
2017-01-27 15:50:00,63.36,63.4,63.33,63.35,65343.0,62.7903,62.8299,62.7605,62.7804,65343.0
2017-01-27 15:55:00,63.35,63.46,63.34,63.42,172189.0,62.7804,62.8894,62.7704,62.8497,172189.0
2017-01-30 09:30:00,62.92,63.05,62.73,62.94,98341.0,62.3542,62.483,62.1659,62.374,98341.0
2017-01-30 09:35:00,62.89,62.89,62.68,62.72,122112.0,62.3245,62.3245,62.1164,62.156,122112.0
2017-01-30 09:40:00,62.69,62.7,62.35,62.42,53645.0,62.1263,62.1362,61.7893,61.8587,53645.0
2017-01-30 09:45:00,62.4,62.4,61.99,61.99,282722.0,61.8389,61.8389,61.4326,61.4326,282722.0
2017-01-30 09:50:00,61.99,62.23,61.88,62.15,175061.0,61.4326,61.6704,61.3236,61.5911,175061.0
2017-01-30 09:55:00,62.13,62.27,62.09,62.19,148111.0,61.5713,61.7101,61.5317,61.6308,148111.0
2017-01-30 10:00:00,62.19,62.2,61.92,61.93,71981.0,61.6308,61.6407,61.3632,61.3731,71981.0
2017-01-30 10:05:00,61.93,61.99,61.71,61.82,264001.0,61.3731,61.4326,61.1551,61.2641,264001.0
2017-01-30 10:10:00,61.8,61.98,61.77,61.88,49165.0,61.2443,61.4227,61.2146,61.3236,49165.0
2017-01-30 10:15:00,61.87,61.87,61.68,61.71,120855.0,61.3137,61.3137,61.1254,61.1551,120855.0
2017-01-30 10:20:00,61.72,61.82,61.7,61.82,39577.0,61.165,61.2641,61.1452,61.2641,39577.0
2017-01-30 10:25:00,61.8,62.04,61.8,61.94,48816.0,61.2443,61.4821,61.2443,61.383,48816.0
2017-01-30 10:30:00,61.93,61.97,61.86,61.95,44921.0,61.3731,61.4128,61.3037,61.3929,44921.0
2017-01-30 10:35:00,61.97,61.98,61.78,61.9,48018.0,61.4128,61.4227,61.2245,61.3434,48018.0
2017-01-30 10:40:00,61.9,61.96,61.86,61.91,35944.0,61.3434,61.4028,61.3037,61.3533,35944.0
2017-01-30 10:45:00,61.87,61.9,61.78,61.84,50028.0,61.3137,61.3434,61.2245,61.2839,50028.0
2017-01-30 10:50:00,61.83,61.9,61.8,61.84,39471.0,61.274,61.3434,61.2443,61.2839,39471.0
2017-01-30 10:55:00,61.83,61.97,61.81,61.94,50000.0,61.274,61.4128,61.2542,61.383,50000.0
2017-01-30 11:00:00,61.93,62.03,61.91,61.94,57452.0,61.3731,61.4722,61.3533,61.383,57452.0
2017-01-30 11:05:00,61.94,62.19,61.9,62.19,66594.0,61.383,61.6308,61.3434,61.6308,66594.0
2017-01-30 11:10:00,62.2,62.3,62.1,62.28,158681.0,61.6407,61.7398,61.5416,61.72,158681.0
2017-01-30 11:15:00,62.29,62.33,62.2,62.3,57967.0,61.7299,61.7695,61.6407,61.7398,57967.0
2017-01-30 11:20:00,62.31,62.39,62.31,62.31,26884.0,61.7497,61.829,61.7497,61.7497,26884.0
2017-01-30 11:25:00,62.3,62.33,62.1,62.17,85379.0,61.7398,61.7695,61.5416,61.611,85379.0
2017-01-30 11:30:00,62.17,62.21,62.12,62.16,38780.0,61.611,61.6506,61.5614,61.6011,38780.0
2017-01-30 11:35:00,62.16,62.29,62.14,62.28,9038.0,61.6011,61.7299,61.5812,61.72,9038.0
2017-01-30 11:40:00,62.29,62.38,62.27,62.34,25175.0,61.7299,61.8191,61.7101,61.7794,25175.0
2017-01-30 11:45:00,62.34,62.35,62.28,62.31,11128.0,61.7794,61.7893,61.72,61.7497,11128.0
2017-01-30 11:50:00,62.36,62.41,62.33,62.39,14705.0,61.7993,61.8488,61.7695,61.829,14705.0
2017-01-30 11:55:00,62.37,62.49,62.37,62.41,15452.0,61.8092,61.9281,61.8092,61.8488,15452.0
2017-01-30 12:00:00,62.43,62.46,62.35,62.4,28143.0,61.8686,61.8984,61.7893,61.8389,28143.0
2017-01-30 12:05:00,62.4,62.53,62.36,62.5,109130.0,61.8389,61.9677,61.7993,61.938,109130.0
2017-01-30 12:10:00,62.52,62.55,62.42,62.49,61806.0,61.9578,61.9875,61.8587,61.9281,61806.0
2017-01-30 12:15:00,62.5,62.5,62.41,62.43,6853.0,61.938,61.938,61.8488,61.8686,6853.0
2017-01-30 12:20:00,62.44,62.47,62.38,62.4,11657.0,61.8785,61.9083,61.8191,61.8389,11657.0
2017-01-30 12:25:00,62.38,62.4,62.33,62.35,7679.0,61.8191,61.8389,61.7695,61.7893,7679.0
2017-01-30 12:30:00,62.35,62.39,62.28,62.37,14390.0,61.7893,61.829,61.72,61.8092,14390.0
2017-01-30 12:35:00,62.37,62.43,62.34,62.34,10292.0,61.8092,61.8686,61.7794,61.7794,10292.0
2017-01-30 12:40:00,62.33,62.36,62.25,62.34,29378.0,61.7695,61.7993,61.6902,61.7794,29378.0
2017-01-30 12:45:00,62.34,62.36,62.29,62.32,13663.0,61.7794,61.7993,61.7299,61.7596,13663.0
2017-01-30 12:50:00,62.32,62.38,62.29,62.34,16633.0,61.7596,61.8191,61.7299,61.7794,16633.0
2017-01-30 12:55:00,62.34,62.36,62.32,62.34,17713.0,61.7794,61.7993,61.7596,61.7794,17713.0
2017-01-30 13:00:00,62.34,62.44,62.34,62.39,9254.0,61.7794,61.8785,61.7794,61.829,9254.0
2017-01-30 13:05:00,62.39,62.53,62.39,62.47,10780.0,61.829,61.9677,61.829,61.9083,10780.0
2017-01-30 13:10:00,62.47,62.5,62.38,62.4,5133.0,61.9083,61.938,61.8191,61.8389,5133.0
2017-01-30 13:15:00,62.38,62.4,62.35,62.35,7700.0,61.8191,61.8389,61.7893,61.7893,7700.0
2017-01-30 13:20:00,62.32,62.33,62.26,62.26,22271.0,61.7596,61.7695,61.7002,61.7002,22271.0
2017-01-30 13:25:00,62.25,62.4,62.21,62.38,90104.0,61.6902,61.8389,61.6506,61.8191,90104.0
2017-01-30 13:30:00,62.39,62.4,62.33,62.35,8954.0,61.829,61.8389,61.7695,61.7893,8954.0
2017-01-30 13:35:00,62.34,62.39,62.26,62.26,9076.0,61.7794,61.829,61.7002,61.7002,9076.0
2017-01-30 13:40:00,62.26,62.33,62.2,62.25,15520.0,61.7002,61.7695,61.6407,61.6902,15520.0
2017-01-30 13:45:00,62.23,62.3,62.22,62.29,6427.0,61.6704,61.7398,61.6605,61.7299,6427.0
2017-01-30 13:50:00,62.29,62.29,62.22,62.25,16232.0,61.7299,61.7299,61.6605,61.6902,16232.0
2017-01-30 13:55:00,62.24,62.31,62.22,62.29,8360.0,61.6803,61.7497,61.6605,61.7299,8360.0
2017-01-30 14:00:00,62.29,62.41,62.27,62.39,12861.0,61.7299,61.8488,61.7101,61.829,12861.0
2017-01-30 14:05:00,62.36,62.38,62.3,62.37,12110.0,61.7993,61.8191,61.7398,61.8092,12110.0
2017-01-30 14:10:00,62.37,62.37,62.29,62.33,13957.0,61.8092,61.8092,61.7299,61.7695,13957.0
2017-01-30 14:15:00,62.33,62.38,62.3,62.36,10218.0,61.7695,61.8191,61.7398,61.7993,10218.0
2017-01-30 14:20:00,62.38,62.4,62.3,62.31,12762.0,61.8191,61.8389,61.7398,61.7497,12762.0
2017-01-30 14:25:00,62.32,62.43,62.32,62.38,12251.0,61.7596,61.8686,61.7596,61.8191,12251.0
2017-01-30 14:30:00,62.38,62.44,62.36,62.38,16048.0,61.8191,61.8785,61.7993,61.8191,16048.0
2017-01-30 14:35:00,62.36,62.37,62.29,62.31,19602.0,61.7993,61.8092,61.7299,61.7497,19602.0
2017-01-30 14:40:00,62.3,62.3,62.17,62.2,67436.0,61.7398,61.7398,61.611,61.6407,67436.0
2017-01-30 14:45:00,62.2,62.2,62.09,62.12,29293.0,61.6407,61.6407,61.5317,61.5614,29293.0
2017-01-30 14:50:00,62.13,62.14,62.07,62.12,19179.0,61.5713,61.5812,61.5119,61.5614,19179.0
2017-01-30 14:55:00,62.11,62.17,62.08,62.15,44255.0,61.5515,61.611,61.5218,61.5911,44255.0
2017-01-30 15:00:00,62.15,62.17,62.08,62.08,44072.0,61.5911,61.611,61.5218,61.5218,44072.0
2017-01-30 15:05:00,62.07,62.21,62.07,62.14,14059.0,61.5119,61.6506,61.5119,61.5812,14059.0
2017-01-30 15:10:00,62.16,62.2,62.12,62.13,12497.0,61.6011,61.6407,61.5614,61.5713,12497.0
2017-01-30 15:15:00,62.14,62.21,62.09,62.21,26121.0,61.5812,61.6506,61.5317,61.6506,26121.0
2017-01-30 15:20:00,62.22,62.26,62.16,62.18,20174.0,61.6605,61.7002,61.6011,61.6209,20174.0
2017-01-30 15:25:00,62.17,62.25,62.17,62.23,20212.0,61.611,61.6902,61.611,61.6704,20212.0
2017-01-30 15:30:00,62.24,62.32,62.24,62.3,32966.0,61.6803,61.7596,61.6803,61.7398,32966.0
2017-01-30 15:35:00,62.28,62.33,62.2,62.2,37821.0,61.72,61.7695,61.6407,61.6407,37821.0
2017-01-30 15:40:00,62.19,62.25,62.17,62.22,105088.0,61.6308,61.6902,61.611,61.6605,105088.0
2017-01-30 15:45:00,62.22,62.28,62.22,62.23,92387.0,61.6605,61.72,61.6605,61.6704,92387.0
2017-01-30 15:50:00,62.22,62.29,62.2,62.26,65433.0,61.6605,61.7299,61.6407,61.7002,65433.0
2017-01-30 15:55:00,62.26,62.32,62.24,62.31,122256.0,61.7002,61.7596,61.6803,61.7497,122256.0
2017-01-31 09:30:00,61.79,61.89,61.53,61.57,214042.0,61.2344,61.3335,60.9767,61.0164,214042.0
2017-01-31 09:35:00,61.54,61.73,61.44,61.68,306961.0,60.9866,61.1749,60.8875,61.1254,306961.0
2017-01-31 09:40:00,61.69,61.74,61.58,61.72,93575.0,61.1353,61.1848,61.0263,61.165,93575.0
2017-01-31 09:45:00,61.72,63.0,61.58,63.0,506249.0,61.165,62.4335,61.0263,62.4335,506249.0
2017-01-31 09:50:00,62.98,63.45,62.57,62.6,1126476.0,62.4137,62.8795,62.0074,62.0371,1126476.0
2017-01-31 09:55:00,62.61,63.13,62.58,63.02,304641.0,62.047,62.5623,62.0173,62.4533,304641.0
2017-01-31 10:00:00,63.02,63.28,62.96,63.13,292779.0,62.4533,62.711,62.3939,62.5623,292779.0
2017-01-31 10:05:00,63.15,63.29,63.09,63.17,294742.0,62.5821,62.7209,62.5227,62.602,294742.0
2017-01-31 10:10:00,63.13,63.63,62.99,63.61,536928.0,62.5623,63.0578,62.4236,63.038,536928.0
2017-01-31 10:15:00,63.6,63.89,63.57,63.89,466452.0,63.0281,63.3155,62.9984,63.3155,466452.0
2017-01-31 10:20:00,63.88,64.3,63.88,63.94,689575.0,63.3056,63.7218,63.3056,63.365,689575.0
2017-01-31 10:25:00,63.92,63.99,63.65,63.65,218060.0,63.3452,63.4146,63.0777,63.0777,218060.0
2017-01-31 10:30:00,63.65,63.93,63.64,63.84,132407.0,63.0777,63.3551,63.0677,63.2659,132407.0
2017-01-31 10:35:00,63.83,63.9,63.52,63.56,108795.0,63.256,63.3254,62.9488,62.9885,108795.0
2017-01-31 10:40:00,63.56,63.64,63.47,63.48,136580.0,62.9885,63.0677,62.8993,62.9092,136580.0
2017-01-31 10:45:00,63.46,63.49,63.13,63.22,129663.0,62.8894,62.9191,62.5623,62.6515,129663.0
2017-01-31 10:50:00,63.21,63.27,63.07,63.16,135615.0,62.6416,62.7011,62.5029,62.5921,135615.0
2017-01-31 10:55:00,63.16,63.52,63.15,63.45,144755.0,62.5921,62.9488,62.5821,62.8795,144755.0
2017-01-31 11:00:00,63.45,63.46,63.28,63.33,40415.0,62.8795,62.8894,62.711,62.7605,40415.0
2017-01-31 11:05:00,63.33,63.57,63.27,63.42,144777.0,62.7605,62.9984,62.7011,62.8497,144777.0
2017-01-31 11:10:00,63.46,63.67,63.45,63.66,97314.0,62.8894,63.0975,62.8795,63.0876,97314.0
2017-01-31 11:15:00,63.65,63.68,63.55,63.68,41102.0,63.0777,63.1074,62.9786,63.1074,41102.0
2017-01-31 11:20:00,63.66,63.75,63.54,63.62,91030.0,63.0876,63.1768,62.9686,63.0479,91030.0
2017-01-31 11:25:00,63.64,63.64,63.37,63.38,16848.0,63.0677,63.0677,62.8002,62.8101,16848.0
2017-01-31 11:30:00,63.42,63.48,63.14,63.2,111922.0,62.8497,62.9092,62.5722,62.6317,111922.0
2017-01-31 11:35:00,63.2,63.47,63.16,63.3,57015.0,62.6317,62.8993,62.5921,62.7308,57015.0
2017-01-31 11:40:00,63.26,63.39,63.24,63.26,38964.0,62.6912,62.82,62.6713,62.6912,38964.0
2017-01-31 11:45:00,63.26,63.32,63.17,63.21,22509.0,62.6912,62.7506,62.602,62.6416,22509.0
2017-01-31 11:50:00,63.21,63.31,63.15,63.31,70312.0,62.6416,62.7407,62.5821,62.7407,70312.0
2017-01-31 11:55:00,63.32,63.32,63.2,63.23,53754.0,62.7506,62.7506,62.6317,62.6614,53754.0
2017-01-31 12:00:00,63.23,63.28,63.14,63.16,20028.0,62.6614,62.711,62.5722,62.5921,20028.0
2017-01-31 12:05:00,63.16,63.17,63.06,63.1,40488.0,62.5921,62.602,62.493,62.5326,40488.0
2017-01-31 12:10:00,63.09,63.13,63.03,63.09,40491.0,62.5227,62.5623,62.4632,62.5227,40491.0
2017-01-31 12:15:00,63.12,63.18,63.0,63.15,39501.0,62.5524,62.6119,62.4335,62.5821,39501.0
2017-01-31 12:20:00,63.15,63.22,63.13,63.19,24344.0,62.5821,62.6515,62.5623,62.6218,24344.0
2017-01-31 12:25:00,63.19,63.27,63.14,63.23,29680.0,62.6218,62.7011,62.5722,62.6614,29680.0
2017-01-31 12:30:00,63.23,63.3,63.21,63.28,34010.0,62.6614,62.7308,62.6416,62.711,34010.0
2017-01-31 12:35:00,63.29,63.29,63.15,63.19,23311.0,62.7209,62.7209,62.5821,62.6218,23311.0
2017-01-31 12:40:00,63.19,63.44,63.19,63.43,45751.0,62.6218,62.8695,62.6218,62.8596,45751.0
2017-01-31 12:45:00,63.42,63.43,63.29,63.34,22398.0,62.8497,62.8596,62.7209,62.7704,22398.0
2017-01-31 12:50:00,63.34,63.37,63.24,63.32,18510.0,62.7704,62.8002,62.6713,62.7506,18510.0
2017-01-31 12:55:00,63.32,63.33,63.26,63.29,18376.0,62.7506,62.7605,62.6912,62.7209,18376.0
2017-01-31 13:00:00,63.29,63.39,63.27,63.3,24389.0,62.7209,62.82,62.7011,62.7308,24389.0
2017-01-31 13:05:00,63.33,63.33,63.2,63.2,26008.0,62.7605,62.7605,62.6317,62.6317,26008.0
2017-01-31 13:10:00,63.18,63.27,63.14,63.26,15386.0,62.6119,62.7011,62.5722,62.6912,15386.0
2017-01-31 13:15:00,63.26,63.33,63.23,63.27,9905.0,62.6912,62.7605,62.6614,62.7011,9905.0
2017-01-31 13:20:00,63.27,63.36,63.25,63.35,16398.0,62.7011,62.7903,62.6812,62.7804,16398.0
2017-01-31 13:25:00,63.35,63.49,63.3,63.49,42422.0,62.7804,62.9191,62.7308,62.9191,42422.0
2017-01-31 13:30:00,63.47,63.55,63.47,63.51,25777.0,62.8993,62.9786,62.8993,62.9389,25777.0
2017-01-31 13:35:00,63.51,63.61,63.5,63.55,30507.0,62.9389,63.038,62.929,62.9786,30507.0
2017-01-31 13:40:00,63.57,63.64,63.56,63.6,16933.0,62.9984,63.0677,62.9885,63.0281,16933.0
2017-01-31 13:45:00,63.61,63.61,63.54,63.59,25045.0,63.038,63.038,62.9686,63.0182,25045.0
2017-01-31 13:50:00,63.6,63.7,63.58,63.67,27225.0,63.0281,63.1272,63.0083,63.0975,27225.0
2017-01-31 13:55:00,63.69,63.7,63.61,63.65,69440.0,63.1173,63.1272,63.038,63.0777,69440.0
2017-01-31 14:00:00,63.67,63.78,63.63,63.69,39293.0,63.0975,63.2065,63.0578,63.1173,39293.0
2017-01-31 14:05:00,63.69,63.74,63.65,63.74,22154.0,63.1173,63.1668,63.0777,63.1668,22154.0
2017-01-31 14:10:00,63.74,63.86,63.71,63.86,57212.0,63.1668,63.2858,63.1371,63.2858,57212.0
2017-01-31 14:15:00,63.86,64.07,63.83,64.01,147260.0,63.2858,63.4939,63.256,63.4344,147260.0
2017-01-31 14:20:00,64.02,64.11,63.99,64.11,65349.0,63.4443,63.5335,63.4146,63.5335,65349.0
2017-01-31 14:25:00,64.09,64.22,64.09,64.17,133455.0,63.5137,63.6425,63.5137,63.593,133455.0
2017-01-31 14:30:00,64.16,64.21,64.14,64.17,61350.0,63.5831,63.6326,63.5632,63.593,61350.0
2017-01-31 14:35:00,64.16,64.27,64.14,64.26,52603.0,63.5831,63.6921,63.5632,63.6822,52603.0
2017-01-31 14:40:00,64.28,64.3,64.18,64.28,88318.0,63.702,63.7218,63.6029,63.702,88318.0
2017-01-31 14:45:00,64.27,64.39,64.25,64.32,149249.0,63.6921,63.811,63.6723,63.7416,149249.0
2017-01-31 14:50:00,64.33,64.35,64.12,64.14,131632.0,63.7515,63.7714,63.5434,63.5632,131632.0
2017-01-31 14:55:00,64.11,64.18,64.04,64.17,62637.0,63.5335,63.6029,63.4641,63.593,62637.0
2017-01-31 15:00:00,64.19,64.26,64.16,64.23,27613.0,63.6128,63.6822,63.5831,63.6524,27613.0
2017-01-31 15:05:00,64.21,64.37,64.19,64.34,122618.0,63.6326,63.7912,63.6128,63.7614,122618.0
2017-01-31 15:10:00,64.32,64.37,64.24,64.31,44412.0,63.7416,63.7912,63.6623,63.7317,44412.0
2017-01-31 15:15:00,64.33,64.4,64.3,64.39,48829.0,63.7515,63.8209,63.7218,63.811,48829.0
2017-01-31 15:20:00,64.4,64.54,64.37,64.51,75611.0,63.8209,63.9597,63.7912,63.9299,75611.0
2017-01-31 15:25:00,64.52,64.63,64.51,64.54,68632.0,63.9398,64.0488,63.9299,63.9597,68632.0
2017-01-31 15:30:00,64.53,64.65,64.42,64.65,103040.0,63.9497,64.0687,63.8407,64.0687,103040.0
2017-01-31 15:35:00,64.64,64.77,64.58,64.74,98451.0,64.0588,64.1876,63.9993,64.1579,98451.0
2017-01-31 15:40:00,64.75,64.89,64.72,64.87,236083.0,64.1678,64.3065,64.138,64.2867,236083.0
2017-01-31 15:45:00,64.86,64.97,64.84,64.84,173324.0,64.2768,64.3858,64.257,64.257,173324.0
2017-01-31 15:50:00,64.85,64.99,64.83,64.9,353879.0,64.2669,64.4056,64.247,64.3164,353879.0
2017-01-31 15:55:00,64.89,64.93,64.83,64.9,564386.0,64.3065,64.3461,64.247,64.3164,564386.0
2017-02-01 09:30:00,65.18,65.18,64.64,64.96,219782.0,64.5939,64.5939,64.0588,64.3759,219782.0
2017-02-01 09:35:00,64.94,64.99,64.48,64.56,163965.0,64.3561,64.4056,63.9002,63.9795,163965.0
2017-02-01 09:40:00,64.53,65.11,64.43,65.1,95295.0,63.9497,64.5245,63.8506,64.5146,95295.0
2017-02-01 09:45:00,65.08,65.27,64.94,64.94,161428.0,64.4948,64.6831,64.3561,64.3561,161428.0
2017-02-01 09:50:00,64.93,64.98,64.7,64.75,60198.0,64.3461,64.3957,64.1182,64.1678,60198.0
2017-02-01 09:55:00,64.72,64.87,64.69,64.72,197442.0,64.138,64.2867,64.1083,64.138,197442.0
2017-02-01 10:00:00,64.75,65.02,64.63,64.98,125672.0,64.1678,64.4353,64.0488,64.3957,125672.0
2017-02-01 10:05:00,64.97,65.05,64.84,64.96,42190.0,64.3858,64.4651,64.257,64.3759,42190.0
2017-02-01 10:10:00,64.98,65.02,64.7,64.76,121801.0,64.3957,64.4353,64.1182,64.1777,121801.0
2017-02-01 10:15:00,64.77,64.97,64.77,64.91,119228.0,64.1876,64.3858,64.1876,64.3263,119228.0
2017-02-01 10:20:00,64.93,65.02,64.87,64.93,62842.0,64.3461,64.4353,64.2867,64.3461,62842.0
2017-02-01 10:25:00,64.94,64.97,64.68,64.72,52078.0,64.3561,64.3858,64.0984,64.138,52078.0
2017-02-01 10:30:00,64.75,64.95,64.69,64.83,38345.0,64.1678,64.366,64.1083,64.247,38345.0
2017-02-01 10:35:00,64.83,64.87,64.61,64.62,35304.0,64.247,64.2867,64.029,64.0389,35304.0
2017-02-01 10:40:00,64.59,64.7,64.46,64.46,99536.0,64.0092,64.1182,63.8804,63.8804,99536.0
2017-02-01 10:45:00,64.45,64.56,64.34,64.52,51634.0,63.8705,63.9795,63.7614,63.9398,51634.0
2017-02-01 10:50:00,64.57,64.77,64.54,64.71,54636.0,63.9894,64.1876,63.9597,64.1281,54636.0
2017-02-01 10:55:00,64.69,64.72,64.63,64.65,33450.0,64.1083,64.138,64.0488,64.0687,33450.0
2017-02-01 11:00:00,64.67,64.81,64.65,64.75,50698.0,64.0885,64.2272,64.0687,64.1678,50698.0
2017-02-01 11:05:00,64.77,64.79,64.7,64.75,46938.0,64.1876,64.2074,64.1182,64.1678,46938.0
2017-02-01 11:10:00,64.73,64.85,64.7,64.77,68817.0,64.1479,64.2669,64.1182,64.1876,68817.0
2017-02-01 11:15:00,64.76,64.88,64.72,64.87,22418.0,64.1777,64.2966,64.138,64.2867,22418.0
2017-02-01 11:20:00,64.89,64.99,64.83,64.98,53557.0,64.3065,64.4056,64.247,64.3957,53557.0
2017-02-01 11:25:00,64.97,65.0,64.91,64.97,44087.0,64.3858,64.4155,64.3263,64.3858,44087.0
2017-02-01 11:30:00,64.97,65.03,64.94,64.98,38884.0,64.3858,64.4452,64.3561,64.3957,38884.0
2017-02-01 11:35:00,64.98,65.13,64.97,65.12,50559.0,64.3957,64.5443,64.3858,64.5344,50559.0
2017-02-01 11:40:00,65.12,65.12,65.0,65.08,35263.0,64.5344,64.5344,64.4155,64.4948,35263.0
2017-02-01 11:45:00,65.08,65.11,64.93,64.94,35360.0,64.4948,64.5245,64.3461,64.3561,35360.0
2017-02-01 11:50:00,64.97,65.05,64.91,65.0,32820.0,64.3858,64.4651,64.3263,64.4155,32820.0
2017-02-01 11:55:00,65.0,65.01,64.94,64.99,44286.0,64.4155,64.4254,64.3561,64.4056,44286.0
2017-02-01 12:00:00,64.99,65.01,64.95,64.97,18149.0,64.4056,64.4254,64.366,64.3858,18149.0
2017-02-01 12:05:00,64.97,65.18,64.97,65.16,56507.0,64.3858,64.5939,64.3858,64.5741,56507.0
2017-02-01 12:10:00,65.15,65.15,65.03,65.03,68543.0,64.5642,64.5642,64.4452,64.4452,68543.0
2017-02-01 12:15:00,65.03,65.06,64.91,64.95,27224.0,64.4452,64.475,64.3263,64.366,27224.0
2017-02-01 12:20:00,64.94,64.97,64.82,64.86,48272.0,64.3561,64.3858,64.2371,64.2768,48272.0
2017-02-01 12:25:00,64.85,64.86,64.75,64.83,38203.0,64.2669,64.2768,64.1678,64.247,38203.0
2017-02-01 12:30:00,64.85,64.86,64.76,64.86,12990.0,64.2669,64.2768,64.1777,64.2768,12990.0
2017-02-01 12:35:00,64.85,64.93,64.8,64.91,13826.0,64.2669,64.3461,64.2173,64.3263,13826.0
2017-02-01 12:40:00,64.91,64.96,64.87,64.96,11297.0,64.3263,64.3759,64.2867,64.3759,11297.0
2017-02-01 12:45:00,64.97,65.03,64.92,64.99,18176.0,64.3858,64.4452,64.3362,64.4056,18176.0
2017-02-01 12:50:00,65.02,65.11,64.96,64.97,76437.0,64.4353,64.5245,64.3759,64.3858,76437.0
2017-02-01 12:55:00,64.96,65.0,64.92,65.0,23112.0,64.3759,64.4155,64.3362,64.4155,23112.0
2017-02-01 13:00:00,64.98,65.06,64.92,65.0,19598.0,64.3957,64.475,64.3362,64.4155,19598.0
2017-02-01 13:05:00,65.02,65.13,65.02,65.1,38726.0,64.4353,64.5443,64.4353,64.5146,38726.0
2017-02-01 13:10:00,65.09,65.09,64.98,65.04,41103.0,64.5047,64.5047,64.3957,64.4552,41103.0
2017-02-01 13:15:00,65.01,65.04,64.96,64.96,12309.0,64.4254,64.4552,64.3759,64.3759,12309.0
2017-02-01 13:20:00,64.99,64.99,64.83,64.83,43658.0,64.4056,64.4056,64.247,64.247,43658.0
2017-02-01 13:25:00,64.83,64.91,64.79,64.91,34212.0,64.247,64.3263,64.2074,64.3263,34212.0
2017-02-01 13:30:00,64.91,64.94,64.88,64.92,35176.0,64.3263,64.3561,64.2966,64.3362,35176.0
2017-02-01 13:35:00,64.92,64.98,64.88,64.92,50749.0,64.3362,64.3957,64.2966,64.3362,50749.0
2017-02-01 13:40:00,64.93,64.96,64.88,64.96,28987.0,64.3461,64.3759,64.2966,64.3759,28987.0
2017-02-01 13:45:00,64.92,64.98,64.85,64.95,23976.0,64.3362,64.3957,64.2669,64.366,23976.0
2017-02-01 13:50:00,64.95,64.95,64.8,64.8,23856.0,64.366,64.366,64.2173,64.2173,23856.0
2017-02-01 13:55:00,64.81,64.92,64.74,64.89,63575.0,64.2272,64.3362,64.1579,64.3065,63575.0
2017-02-01 14:00:00,64.83,65.03,64.78,64.93,72014.0,64.247,64.4452,64.1975,64.3461,72014.0
2017-02-01 14:05:00,64.92,65.09,64.89,64.99,109265.0,64.3362,64.5047,64.3065,64.4056,109265.0
2017-02-01 14:10:00,64.99,65.18,64.99,65.16,49540.0,64.4056,64.5939,64.4056,64.5741,49540.0
2017-02-01 14:15:00,65.13,65.13,64.97,65.06,56354.0,64.5443,64.5443,64.3858,64.475,56354.0
2017-02-01 14:20:00,65.06,65.08,64.97,65.06,42586.0,64.475,64.4948,64.3858,64.475,42586.0
2017-02-01 14:25:00,65.04,65.05,65.0,65.02,25010.0,64.4552,64.4651,64.4155,64.4353,25010.0
2017-02-01 14:30:00,65.03,65.07,64.89,64.9,39992.0,64.4452,64.4849,64.3065,64.3164,39992.0
2017-02-01 14:35:00,64.89,64.93,64.81,64.81,37037.0,64.3065,64.3461,64.2272,64.2272,37037.0
2017-02-01 14:40:00,64.82,64.84,64.73,64.78,27732.0,64.2371,64.257,64.1479,64.1975,27732.0
2017-02-01 14:45:00,64.78,64.84,64.7,64.84,29765.0,64.1975,64.257,64.1182,64.257,29765.0
2017-02-01 14:50:00,64.81,64.84,64.73,64.84,28810.0,64.2272,64.257,64.1479,64.257,28810.0
2017-02-01 14:55:00,64.88,64.93,64.82,64.92,15288.0,64.2966,64.3461,64.2371,64.3362,15288.0
2017-02-01 15:00:00,64.91,64.99,64.87,64.99,67825.0,64.3263,64.4056,64.2867,64.4056,67825.0
2017-02-01 15:05:00,64.98,65.02,64.75,64.83,229159.0,64.3957,64.4353,64.1678,64.247,229159.0
2017-02-01 15:10:00,64.82,64.82,64.72,64.77,53493.0,64.2371,64.2371,64.138,64.1876,53493.0
2017-02-01 15:15:00,64.78,64.83,64.74,64.79,49442.0,64.1975,64.247,64.1579,64.2074,49442.0
2017-02-01 15:20:00,64.81,64.89,64.76,64.78,63134.0,64.2272,64.3065,64.1777,64.1975,63134.0
2017-02-01 15:25:00,64.8,64.84,64.78,64.83,38229.0,64.2173,64.257,64.1975,64.247,38229.0
2017-02-01 15:30:00,64.83,64.84,64.72,64.72,47918.0,64.247,64.257,64.138,64.138,47918.0
2017-02-01 15:35:00,64.71,64.73,64.66,64.72,70706.0,64.1281,64.1479,64.0786,64.138,70706.0
2017-02-01 15:40:00,64.71,64.85,64.71,64.8,69880.0,64.1281,64.2669,64.1281,64.2173,69880.0
2017-02-01 15:45:00,64.81,64.88,64.75,64.87,63054.0,64.2272,64.2966,64.1678,64.2867,63054.0
2017-02-01 15:50:00,64.88,64.95,64.86,64.95,81983.0,64.2966,64.366,64.2768,64.366,81983.0
2017-02-01 15:55:00,64.94,65.03,64.92,65.0,225187.0,64.3561,64.4452,64.3362,64.4155,225187.0
2017-02-02 09:30:00,64.74,64.9,64.41,64.66,179453.0,64.1579,64.3164,63.8308,64.0786,179453.0
2017-02-02 09:35:00,64.6,64.69,64.46,64.61,75261.0,64.0191,64.1083,63.8804,64.029,75261.0
2017-02-02 09:40:00,64.59,64.59,64.3,64.35,150783.0,64.0092,64.0092,63.7218,63.7714,150783.0
2017-02-02 09:45:00,64.36,64.68,64.33,64.67,34449.0,63.7813,64.0984,63.7515,64.0885,34449.0
2017-02-02 09:50:00,64.62,64.9,64.62,64.88,58649.0,64.0389,64.3164,64.0389,64.2966,58649.0
2017-02-02 09:55:00,64.88,65.14,64.78,65.08,54566.0,64.2966,64.5543,64.1975,64.4948,54566.0
2017-02-02 10:00:00,65.05,65.1,64.72,64.83,84252.0,64.4651,64.5146,64.138,64.247,84252.0
2017-02-02 10:05:00,64.8,64.99,64.8,64.97,23246.0,64.2173,64.4056,64.2173,64.3858,23246.0
2017-02-02 10:10:00,64.95,65.27,64.94,65.23,258577.0,64.366,64.6831,64.3561,64.6434,258577.0
2017-02-02 10:15:00,65.19,65.33,65.18,65.23,89637.0,64.6038,64.7425,64.5939,64.6434,89637.0
2017-02-02 10:20:00,65.24,65.24,64.89,64.92,86497.0,64.6534,64.6534,64.3065,64.3362,86497.0
2017-02-02 10:25:00,64.92,64.92,64.73,64.77,161096.0,64.3362,64.3362,64.1479,64.1876,161096.0
2017-02-02 10:30:00,64.77,64.84,64.7,64.84,39365.0,64.1876,64.257,64.1182,64.257,39365.0
2017-02-02 10:35:00,64.82,64.82,64.51,64.58,112949.0,64.2371,64.2371,63.9299,63.9993,112949.0
2017-02-02 10:40:00,64.59,64.79,64.59,64.63,30314.0,64.0092,64.2074,64.0092,64.0488,30314.0
2017-02-02 10:45:00,64.6,64.81,64.59,64.78,22696.0,64.0191,64.2272,64.0092,64.1975,22696.0
2017-02-02 10:50:00,64.79,64.8,64.71,64.79,9774.0,64.2074,64.2173,64.1281,64.2074,9774.0
2017-02-02 10:55:00,64.78,65.02,64.77,65.02,71900.0,64.1975,64.4353,64.1876,64.4353,71900.0
2017-02-02 11:00:00,65.04,65.12,64.97,65.03,88506.0,64.4552,64.5344,64.3858,64.4452,88506.0
2017-02-02 11:05:00,65.03,65.03,64.87,64.87,27755.0,64.4452,64.4452,64.2867,64.2867,27755.0
2017-02-02 11:10:00,64.85,65.0,64.85,64.95,35276.0,64.2669,64.4155,64.2669,64.366,35276.0
2017-02-02 11:15:00,64.93,65.04,64.91,65.04,15442.0,64.3461,64.4552,64.3263,64.4552,15442.0
2017-02-02 11:20:00,65.01,65.13,65.01,65.12,61689.0,64.4254,64.5443,64.4254,64.5344,61689.0
2017-02-02 11:25:00,65.12,65.15,64.99,65.03,111841.0,64.5344,64.5642,64.4056,64.4452,111841.0
2017-02-02 11:30:00,65.03,65.1,64.95,64.99,93565.0,64.4452,64.5146,64.366,64.4056,93565.0
2017-02-02 11:35:00,64.99,65.1,64.99,65.08,6932.0,64.4056,64.5146,64.4056,64.4948,6932.0
2017-02-02 11:40:00,65.08,65.08,64.98,65.0,22543.0,64.4948,64.4948,64.3957,64.4155,22543.0
2017-02-02 11:45:00,64.94,64.95,64.85,64.85,7088.0,64.3561,64.366,64.2669,64.2669,7088.0
2017-02-02 11:50:00,64.84,64.85,64.78,64.83,13747.0,64.257,64.2669,64.1975,64.247,13747.0
2017-02-02 11:55:00,64.83,64.84,64.73,64.82,25971.0,64.247,64.257,64.1479,64.2371,25971.0
2017-02-02 12:00:00,64.78,64.81,64.7,64.76,10097.0,64.1975,64.2272,64.1182,64.1777,10097.0
2017-02-02 12:05:00,64.78,64.83,64.75,64.75,10477.0,64.1975,64.247,64.1678,64.1678,10477.0
2017-02-02 12:10:00,64.75,64.9,64.75,64.85,8849.0,64.1678,64.3164,64.1678,64.2669,8849.0
2017-02-02 12:15:00,64.84,64.92,64.82,64.91,11065.0,64.257,64.3362,64.2371,64.3263,11065.0
2017-02-02 12:20:00,64.94,64.97,64.85,64.85,14106.0,64.3561,64.3858,64.2669,64.2669,14106.0
2017-02-02 12:25:00,64.86,64.91,64.83,64.87,16020.0,64.2768,64.3263,64.247,64.2867,16020.0
2017-02-02 12:30:00,64.87,64.89,64.84,64.87,7308.0,64.2867,64.3065,64.257,64.2867,7308.0
2017-02-02 12:35:00,64.87,64.96,64.87,64.95,7787.0,64.2867,64.3759,64.2867,64.366,7787.0
2017-02-02 12:40:00,64.93,64.98,64.9,64.95,15050.0,64.3461,64.3957,64.3164,64.366,15050.0
2017-02-02 12:45:00,64.96,65.0,64.92,65.0,8307.0,64.3759,64.4155,64.3362,64.4155,8307.0
2017-02-02 12:50:00,65.02,65.02,64.91,64.95,17173.0,64.4353,64.4353,64.3263,64.366,17173.0
2017-02-02 12:55:00,64.96,64.99,64.91,64.94,8573.0,64.3759,64.4056,64.3263,64.3561,8573.0
2017-02-02 13:00:00,64.94,64.96,64.87,64.9,97797.0,64.3561,64.3759,64.2867,64.3164,97797.0
2017-02-02 13:05:00,64.9,64.94,64.85,64.9,47510.0,64.3164,64.3561,64.2669,64.3164,47510.0
2017-02-02 13:10:00,64.9,64.94,64.89,64.93,13445.0,64.3164,64.3561,64.3065,64.3461,13445.0
2017-02-02 13:15:00,64.9,64.91,64.82,64.89,34012.0,64.3164,64.3263,64.2371,64.3065,34012.0
2017-02-02 13:20:00,64.86,64.96,64.86,64.9,5098.0,64.2768,64.3759,64.2768,64.3164,5098.0
2017-02-02 13:25:00,64.9,64.93,64.88,64.93,11075.0,64.3164,64.3461,64.2966,64.3461,11075.0
2017-02-02 13:30:00,64.93,64.94,64.89,64.94,3561.0,64.3461,64.3561,64.3065,64.3561,3561.0
2017-02-02 13:35:00,64.92,64.92,64.88,64.91,6214.0,64.3362,64.3362,64.2966,64.3263,6214.0
2017-02-02 13:40:00,64.94,65.07,64.92,65.03,21953.0,64.3561,64.4849,64.3362,64.4452,21953.0
2017-02-02 13:45:00,65.06,65.08,64.97,65.03,10093.0,64.475,64.4948,64.3858,64.4452,10093.0
2017-02-02 13:50:00,65.06,65.1,65.04,65.04,11110.0,64.475,64.5146,64.4552,64.4552,11110.0
2017-02-02 13:55:00,65.02,65.09,64.99,65.08,29912.0,64.4353,64.5047,64.4056,64.4948,29912.0
2017-02-02 14:00:00,65.09,65.1,65.01,65.08,20358.0,64.5047,64.5146,64.4254,64.4948,20358.0
2017-02-02 14:05:00,65.08,65.16,65.08,65.15,17863.0,64.4948,64.5741,64.4948,64.5642,17863.0
2017-02-02 14:10:00,65.15,65.21,65.13,65.18,17518.0,64.5642,64.6236,64.5443,64.5939,17518.0
2017-02-02 14:15:00,65.18,65.27,65.1,65.11,36183.0,64.5939,64.6831,64.5146,64.5245,36183.0
2017-02-02 14:20:00,65.12,65.12,64.99,65.01,12511.0,64.5344,64.5344,64.4056,64.4254,12511.0
2017-02-02 14:25:00,65.03,65.04,64.96,65.0,10099.0,64.4452,64.4552,64.3759,64.4155,10099.0
2017-02-02 14:30:00,65.0,65.0,64.92,64.94,7510.0,64.4155,64.4155,64.3362,64.3561,7510.0
2017-02-02 14:35:00,64.93,65.07,64.88,65.07,29553.0,64.3461,64.4849,64.2966,64.4849,29553.0
2017-02-02 14:40:00,65.07,65.11,65.0,65.1,15409.0,64.4849,64.5245,64.4155,64.5146,15409.0
2017-02-02 14:45:00,65.09,65.13,64.99,65.03,30376.0,64.5047,64.5443,64.4056,64.4452,30376.0
2017-02-02 14:50:00,65.02,65.1,65.02,65.07,12894.0,64.4353,64.5146,64.4353,64.4849,12894.0
2017-02-02 14:55:00,65.11,65.12,65.06,65.12,12964.0,64.5245,64.5344,64.475,64.5344,12964.0
2017-02-02 15:00:00,65.13,65.14,65.09,65.11,15420.0,64.5443,64.5543,64.5047,64.5245,15420.0
2017-02-02 15:05:00,65.1,65.16,65.06,65.09,14183.0,64.5146,64.5741,64.475,64.5047,14183.0
2017-02-02 15:10:00,65.1,65.14,65.07,65.11,11964.0,64.5146,64.5543,64.4849,64.5245,11964.0
2017-02-02 15:15:00,65.08,65.09,65.02,65.09,64183.0,64.4948,64.5047,64.4353,64.5047,64183.0
2017-02-02 15:20:00,65.1,65.14,65.06,65.1,8472.0,64.5146,64.5543,64.475,64.5146,8472.0
2017-02-02 15:25:00,65.09,65.14,65.05,65.06,11864.0,64.5047,64.5543,64.4651,64.475,11864.0
2017-02-02 15:30:00,65.07,65.1,65.0,65.05,8384.0,64.4849,64.5146,64.4155,64.4651,8384.0
2017-02-02 15:35:00,65.04,65.07,64.97,64.97,43332.0,64.4552,64.4849,64.3858,64.3858,43332.0
2017-02-02 15:40:00,64.98,65.12,64.97,65.1,35770.0,64.3957,64.5344,64.3858,64.5146,35770.0
2017-02-02 15:45:00,65.07,65.12,65.03,65.09,61079.0,64.4849,64.5344,64.4452,64.5047,61079.0
2017-02-02 15:50:00,65.11,65.19,65.11,65.17,65930.0,64.5245,64.6038,64.5245,64.584,65930.0
2017-02-02 15:55:00,65.16,65.16,65.04,65.11,327507.0,64.5741,64.5741,64.4552,64.5245,327507.0
2017-02-03 09:30:00,65.49,65.55,65.12,65.31,104719.0,64.9011,64.9606,64.5344,64.7227,104719.0
2017-02-03 09:35:00,65.31,65.42,65.17,65.3,94524.0,64.7227,64.8317,64.584,64.7128,94524.0
2017-02-03 09:40:00,65.29,65.37,65.23,65.3,18919.0,64.7029,64.7822,64.6434,64.7128,18919.0
2017-02-03 09:45:00,65.26,65.27,65.02,65.02,85571.0,64.6732,64.6831,64.4353,64.4353,85571.0
2017-02-03 09:50:00,65.0,65.0,64.71,64.9,87959.0,64.4155,64.4155,64.1281,64.3164,87959.0
2017-02-03 09:55:00,64.91,65.02,64.85,64.96,36367.0,64.3263,64.4353,64.2669,64.3759,36367.0
2017-02-03 10:00:00,65.0,65.12,64.89,65.02,87482.0,64.4155,64.5344,64.3065,64.4353,87482.0
2017-02-03 10:05:00,65.03,65.21,65.02,65.17,58527.0,64.4452,64.6236,64.4353,64.584,58527.0
2017-02-03 10:10:00,65.17,65.32,65.14,65.28,143540.0,64.584,64.7326,64.5543,64.693,143540.0
2017-02-03 10:15:00,65.3,65.33,65.23,65.32,99854.0,64.7128,64.7425,64.6434,64.7326,99854.0
2017-02-03 10:20:00,65.34,65.36,65.06,65.19,86550.0,64.7525,64.7723,64.475,64.6038,86550.0
2017-02-03 10:25:00,65.17,65.32,65.09,65.1,34728.0,64.584,64.7326,64.5047,64.5146,34728.0
2017-02-03 10:30:00,65.09,65.23,65.08,65.1,22086.0,64.5047,64.6434,64.4948,64.5146,22086.0
2017-02-03 10:35:00,65.11,65.17,65.07,65.1,41984.0,64.5245,64.584,64.4849,64.5146,41984.0
2017-02-03 10:40:00,65.11,65.23,65.09,65.23,15757.0,64.5245,64.6434,64.5047,64.6434,15757.0
2017-02-03 10:45:00,65.24,65.35,65.17,65.33,24216.0,64.6534,64.7624,64.584,64.7425,24216.0
2017-02-03 10:50:00,65.37,65.37,65.25,65.25,38340.0,64.7822,64.7822,64.6633,64.6633,38340.0
2017-02-03 10:55:00,65.26,65.32,65.24,65.3,11100.0,64.6732,64.7326,64.6534,64.7128,11100.0
2017-02-03 11:00:00,65.32,65.34,65.25,65.28,17999.0,64.7326,64.7525,64.6633,64.693,17999.0
2017-02-03 11:05:00,65.26,65.34,65.25,65.25,15546.0,64.6732,64.7525,64.6633,64.6633,15546.0
2017-02-03 11:10:00,65.26,65.26,65.11,65.12,14862.0,64.6732,64.6732,64.5245,64.5344,14862.0
2017-02-03 11:15:00,65.11,65.15,65.09,65.09,4354.0,64.5245,64.5642,64.5047,64.5047,4354.0
2017-02-03 11:20:00,65.06,65.39,65.06,65.23,67577.0,64.475,64.802,64.475,64.6434,67577.0
2017-02-03 11:25:00,65.18,65.19,65.05,65.15,81452.0,64.5939,64.6038,64.4651,64.5642,81452.0
2017-02-03 11:30:00,65.13,65.19,65.09,65.13,62714.0,64.5443,64.6038,64.5047,64.5443,62714.0
2017-02-03 11:35:00,65.12,65.15,65.06,65.07,6846.0,64.5344,64.5642,64.475,64.4849,6846.0
2017-02-03 11:40:00,65.09,65.11,65.05,65.08,30261.0,64.5047,64.5245,64.4651,64.4948,30261.0
2017-02-03 11:45:00,65.08,65.13,65.06,65.12,34644.0,64.4948,64.5443,64.475,64.5344,34644.0
2017-02-03 11:50:00,65.14,65.16,65.09,65.14,11054.0,64.5543,64.5741,64.5047,64.5543,11054.0
2017-02-03 11:55:00,65.16,65.24,65.14,65.18,14662.0,64.5741,64.6534,64.5543,64.5939,14662.0
2017-02-03 12:00:00,65.18,65.27,65.16,65.16,19283.0,64.5939,64.6831,64.5741,64.5741,19283.0
2017-02-03 12:05:00,65.17,65.22,65.13,65.16,45867.0,64.584,64.6335,64.5443,64.5741,45867.0
2017-02-03 12:10:00,65.15,65.27,65.15,65.26,25330.0,64.5642,64.6831,64.5642,64.6732,25330.0
2017-02-03 12:15:00,65.26,65.31,65.24,65.29,27678.0,64.6732,64.7227,64.6534,64.7029,27678.0
2017-02-03 12:20:00,65.3,65.33,65.26,65.26,57667.0,64.7128,64.7425,64.6732,64.6732,57667.0
2017-02-03 12:25:00,65.26,65.26,65.2,65.25,8475.0,64.6732,64.6732,64.6137,64.6633,8475.0
2017-02-03 12:30:00,65.25,65.27,65.23,65.23,4050.0,64.6633,64.6831,64.6434,64.6434,4050.0
2017-02-03 12:35:00,65.28,65.35,65.27,65.34,28217.0,64.693,64.7624,64.6831,64.7525,28217.0
2017-02-03 12:40:00,65.3,65.35,65.27,65.29,26560.0,64.7128,64.7624,64.6831,64.7029,26560.0
2017-02-03 12:45:00,65.31,65.38,65.31,65.37,29987.0,64.7227,64.7921,64.7227,64.7822,29987.0
2017-02-03 12:50:00,65.39,65.39,65.33,65.37,12354.0,64.802,64.802,64.7425,64.7822,12354.0
2017-02-03 12:55:00,65.35,65.36,65.24,65.24,9097.0,64.7624,64.7723,64.6534,64.6534,9097.0
2017-02-03 13:00:00,65.27,65.33,65.25,65.28,9493.0,64.6831,64.7425,64.6633,64.693,9493.0
2017-02-03 13:05:00,65.29,65.34,65.21,65.33,89247.0,64.7029,64.7525,64.6236,64.7425,89247.0
2017-02-03 13:10:00,65.33,65.45,65.31,65.44,69054.0,64.7425,64.8615,64.7227,64.8516,69054.0
2017-02-03 13:15:00,65.45,65.49,65.42,65.45,17475.0,64.8615,64.9011,64.8317,64.8615,17475.0
2017-02-03 13:20:00,65.45,65.47,65.39,65.41,37503.0,64.8615,64.8813,64.802,64.8218,37503.0
2017-02-03 13:25:00,65.42,65.47,65.4,65.45,60414.0,64.8317,64.8813,64.8119,64.8615,60414.0
2017-02-03 13:30:00,65.45,65.48,65.4,65.48,19475.0,64.8615,64.8912,64.8119,64.8912,19475.0
2017-02-03 13:35:00,65.46,65.47,65.39,65.44,43730.0,64.8714,64.8813,64.802,64.8516,43730.0
2017-02-03 13:40:00,65.45,65.45,65.4,65.44,12677.0,64.8615,64.8615,64.8119,64.8516,12677.0
2017-02-03 13:45:00,65.42,65.45,65.4,65.42,18451.0,64.8317,64.8615,64.8119,64.8317,18451.0
2017-02-03 13:50:00,65.42,65.51,65.42,65.5,26453.0,64.8317,64.9209,64.8317,64.911,26453.0
2017-02-03 13:55:00,65.49,65.53,65.44,65.46,22260.0,64.9011,64.9407,64.8516,64.8714,22260.0
2017-02-03 14:00:00,65.49,65.58,65.49,65.54,48266.0,64.9011,64.9903,64.9011,64.9507,48266.0
2017-02-03 14:05:00,65.54,65.6,65.52,65.58,31538.0,64.9507,65.0101,64.9308,64.9903,31538.0
2017-02-03 14:10:00,65.59,65.6,65.41,65.41,19412.0,65.0002,65.0101,64.8218,64.8218,19412.0
2017-02-03 14:15:00,65.42,65.52,65.42,65.51,17986.0,64.8317,64.9308,64.8317,64.9209,17986.0
2017-02-03 14:20:00,65.5,65.54,65.47,65.48,11325.0,64.911,64.9507,64.8813,64.8912,11325.0
2017-02-03 14:25:00,65.49,65.56,65.48,65.56,11036.0,64.9011,64.9705,64.8912,64.9705,11036.0
2017-02-03 14:30:00,65.54,65.58,65.51,65.58,30743.0,64.9507,64.9903,64.9209,64.9903,30743.0
2017-02-03 14:35:00,65.57,65.73,65.57,65.72,48321.0,64.9804,65.1389,64.9804,65.129,48321.0
2017-02-03 14:40:00,65.72,65.79,65.7,65.74,126867.0,65.129,65.1984,65.1092,65.1489,126867.0
2017-02-03 14:45:00,65.74,65.76,65.64,65.67,53398.0,65.1489,65.1687,65.0498,65.0795,53398.0
2017-02-03 14:50:00,65.65,65.68,65.59,65.68,27255.0,65.0597,65.0894,65.0002,65.0894,27255.0
2017-02-03 14:55:00,65.68,65.77,65.67,65.76,43876.0,65.0894,65.1786,65.0795,65.1687,43876.0
2017-02-03 15:00:00,65.76,65.77,65.71,65.77,49641.0,65.1687,65.1786,65.1191,65.1786,49641.0
2017-02-03 15:05:00,65.77,65.83,65.72,65.79,111873.0,65.1786,65.2381,65.129,65.1984,111873.0
2017-02-03 15:10:00,65.78,65.8,65.73,65.8,62143.0,65.1885,65.2083,65.1389,65.2083,62143.0
2017-02-03 15:15:00,65.79,65.94,65.79,65.93,283946.0,65.1984,65.3471,65.1984,65.3372,283946.0
2017-02-03 15:20:00,65.93,65.95,65.88,65.92,161149.0,65.3372,65.357,65.2876,65.3272,161149.0
2017-02-03 15:25:00,65.92,65.95,65.88,65.9,115645.0,65.3272,65.357,65.2876,65.3074,115645.0
2017-02-03 15:30:00,65.9,65.93,65.88,65.91,143901.0,65.3074,65.3372,65.2876,65.3173,143901.0
2017-02-03 15:35:00,65.91,65.99,65.88,65.95,251342.0,65.3173,65.3966,65.2876,65.357,251342.0
2017-02-03 15:40:00,65.95,65.98,65.94,65.97,156501.0,65.357,65.3867,65.3471,65.3768,156501.0
2017-02-03 15:45:00,65.97,66.0,65.94,65.97,188608.0,65.3768,65.4065,65.3471,65.3768,188608.0
2017-02-03 15:50:00,65.98,66.02,65.96,66.01,196096.0,65.3867,65.4263,65.3669,65.4164,196096.0
2017-02-03 15:55:00,66.01,66.03,65.92,65.97,393123.0,65.4164,65.4363,65.3272,65.3768,393123.0
2017-02-06 09:30:00,65.75,65.93,65.6,65.67,110359.0,65.1588,65.3372,65.0101,65.0795,110359.0
2017-02-06 09:35:00,65.64,65.96,65.62,65.77,59200.0,65.0498,65.3669,65.0299,65.1786,59200.0
2017-02-06 09:40:00,65.77,65.9,65.68,65.69,38034.0,65.1786,65.3074,65.0894,65.0993,38034.0
2017-02-06 09:45:00,65.66,65.67,65.49,65.61,87335.0,65.0696,65.0795,64.9011,65.02,87335.0
2017-02-06 09:50:00,65.62,65.83,65.61,65.71,57010.0,65.0299,65.2381,65.02,65.1191,57010.0
2017-02-06 09:55:00,65.7,65.8,65.47,65.55,66969.0,65.1092,65.2083,64.8813,64.9606,66969.0
2017-02-06 10:00:00,65.53,65.59,65.44,65.55,114329.0,64.9407,65.0002,64.8516,64.9606,114329.0
2017-02-06 10:05:00,65.57,65.71,65.48,65.71,36713.0,64.9804,65.1191,64.8912,65.1191,36713.0
2017-02-06 10:10:00,65.71,65.85,65.57,65.79,44976.0,65.1191,65.2579,64.9804,65.1984,44976.0
2017-02-06 10:15:00,65.8,65.91,65.74,65.89,52650.0,65.2083,65.3173,65.1489,65.2975,52650.0
2017-02-06 10:20:00,65.87,65.89,65.79,65.87,13916.0,65.2777,65.2975,65.1984,65.2777,13916.0
2017-02-06 10:25:00,65.88,65.96,65.85,65.86,22964.0,65.2876,65.3669,65.2579,65.2678,22964.0
2017-02-06 10:30:00,65.85,65.85,65.72,65.75,24099.0,65.2579,65.2579,65.129,65.1588,24099.0
2017-02-06 10:35:00,65.77,65.81,65.73,65.79,14099.0,65.1786,65.2182,65.1389,65.1984,14099.0
2017-02-06 10:40:00,65.8,65.9,65.8,65.83,26294.0,65.2083,65.3074,65.2083,65.2381,26294.0
2017-02-06 10:45:00,65.86,65.9,65.76,65.78,9215.0,65.2678,65.3074,65.1687,65.1885,9215.0
2017-02-06 10:50:00,65.75,65.8,65.71,65.77,11116.0,65.1588,65.2083,65.1191,65.1786,11116.0
2017-02-06 10:55:00,65.77,65.8,65.64,65.66,22429.0,65.1786,65.2083,65.0498,65.0696,22429.0
2017-02-06 11:00:00,65.66,65.76,65.64,65.69,23276.0,65.0696,65.1687,65.0498,65.0993,23276.0
2017-02-06 11:05:00,65.76,65.81,65.74,65.81,6822.0,65.1687,65.2182,65.1489,65.2182,6822.0
2017-02-06 11:10:00,65.79,65.86,65.75,65.84,14263.0,65.1984,65.2678,65.1588,65.248,14263.0
2017-02-06 11:15:00,65.83,65.86,65.76,65.84,15890.0,65.2381,65.2678,65.1687,65.248,15890.0
2017-02-06 11:20:00,65.84,65.87,65.81,65.86,6726.0,65.248,65.2777,65.2182,65.2678,6726.0
2017-02-06 11:25:00,65.86,65.9,65.81,65.86,26244.0,65.2678,65.3074,65.2182,65.2678,26244.0
2017-02-06 11:30:00,65.89,65.91,65.86,65.87,17763.0,65.2975,65.3173,65.2678,65.2777,17763.0
2017-02-06 11:35:00,65.86,65.98,65.85,65.91,34534.0,65.2678,65.3867,65.2579,65.3173,34534.0
2017-02-06 11:40:00,65.97,66.02,65.93,66.0,76740.0,65.3768,65.4263,65.3372,65.4065,76740.0
2017-02-06 11:45:00,66.0,66.02,65.91,65.94,38597.0,65.4065,65.4263,65.3173,65.3471,38597.0
2017-02-06 11:50:00,65.95,66.04,65.94,66.03,30516.0,65.357,65.4462,65.3471,65.4363,30516.0
2017-02-06 11:55:00,66.02,66.13,66.02,66.11,46485.0,65.4263,65.5354,65.4263,65.5155,46485.0
2017-02-06 12:00:00,66.1,66.1,65.94,65.96,25653.0,65.5056,65.5056,65.3471,65.3669,25653.0
2017-02-06 12:05:00,65.95,65.97,65.89,65.9,13536.0,65.357,65.3768,65.2975,65.3074,13536.0
2017-02-06 12:10:00,65.91,65.96,65.86,65.96,15772.0,65.3173,65.3669,65.2678,65.3669,15772.0
2017-02-06 12:15:00,65.92,65.94,65.83,65.9,12153.0,65.3272,65.3471,65.2381,65.3074,12153.0
2017-02-06 12:20:00,65.89,65.9,65.78,65.84,6730.0,65.2975,65.3074,65.1885,65.248,6730.0
2017-02-06 12:25:00,65.8,65.81,65.76,65.76,6000.0,65.2083,65.2182,65.1687,65.1687,6000.0
2017-02-06 12:30:00,65.79,65.82,65.68,65.68,29330.0,65.1984,65.2281,65.0894,65.0894,29330.0
2017-02-06 12:35:00,65.69,65.69,65.56,65.66,37751.0,65.0993,65.0993,64.9705,65.0696,37751.0
2017-02-06 12:40:00,65.65,65.72,65.61,65.64,10112.0,65.0597,65.129,65.02,65.0498,10112.0
2017-02-06 12:45:00,65.63,65.63,65.49,65.49,16636.0,65.0398,65.0398,64.9011,64.9011,16636.0
2017-02-06 12:50:00,65.49,65.55,65.41,65.47,43815.0,64.9011,64.9606,64.8218,64.8813,43815.0
2017-02-06 12:55:00,65.47,65.5,65.44,65.44,14582.0,64.8813,64.911,64.8516,64.8516,14582.0
2017-02-06 13:00:00,65.46,65.48,65.39,65.43,9795.0,64.8714,64.8912,64.802,64.8416,9795.0
2017-02-06 13:05:00,65.4,65.53,65.34,65.51,42934.0,64.8119,64.9407,64.7525,64.9209,42934.0
2017-02-06 13:10:00,65.49,65.6,65.46,65.53,15900.0,64.9011,65.0101,64.8714,64.9407,15900.0
2017-02-06 13:15:00,65.54,65.54,65.44,65.5,16806.0,64.9507,64.9507,64.8516,64.911,16806.0
2017-02-06 13:20:00,65.51,65.59,65.5,65.54,3700.0,64.9209,65.0002,64.911,64.9507,3700.0
2017-02-06 13:25:00,65.54,65.63,65.53,65.63,12487.0,64.9507,65.0398,64.9407,65.0398,12487.0
2017-02-06 13:30:00,65.61,65.68,65.59,65.68,7933.0,65.02,65.0894,65.0002,65.0894,7933.0
2017-02-06 13:35:00,65.66,65.67,65.5,65.53,18415.0,65.0696,65.0795,64.911,64.9407,18415.0
2017-02-06 13:40:00,65.57,65.63,65.57,65.63,1800.0,64.9804,65.0398,64.9804,65.0398,1800.0
2017-02-06 13:45:00,65.64,65.66,65.59,65.63,15802.0,65.0498,65.0696,65.0002,65.0398,15802.0
2017-02-06 13:50:00,65.63,65.69,65.63,65.69,10992.0,65.0398,65.0993,65.0398,65.0993,10992.0
2017-02-06 13:55:00,65.68,65.74,65.67,65.73,10282.0,65.0894,65.1489,65.0795,65.1389,10282.0
2017-02-06 14:00:00,65.75,65.78,65.69,65.69,7769.0,65.1588,65.1885,65.0993,65.0993,7769.0
2017-02-06 14:05:00,65.71,65.77,65.71,65.77,1543.0,65.1191,65.1786,65.1191,65.1786,1543.0
2017-02-06 14:10:00,65.75,65.79,65.72,65.78,11146.0,65.1588,65.1984,65.129,65.1885,11146.0
2017-02-06 14:15:00,65.79,65.79,65.73,65.78,7605.0,65.1984,65.1984,65.1389,65.1885,7605.0
2017-02-06 14:20:00,65.78,65.83,65.78,65.79,5848.0,65.1885,65.2381,65.1885,65.1984,5848.0
2017-02-06 14:25:00,65.78,65.85,65.78,65.85,9244.0,65.1885,65.2579,65.1885,65.2579,9244.0
2017-02-06 14:30:00,65.85,65.93,65.85,65.9,7549.0,65.2579,65.3372,65.2579,65.3074,7549.0
2017-02-06 14:35:00,65.88,65.89,65.82,65.88,10396.0,65.2876,65.2975,65.2281,65.2876,10396.0
2017-02-06 14:40:00,65.88,65.89,65.81,65.84,6930.0,65.2876,65.2975,65.2182,65.248,6930.0
2017-02-06 14:45:00,65.85,65.86,65.78,65.78,16596.0,65.2579,65.2678,65.1885,65.1885,16596.0
2017-02-06 14:50:00,65.77,65.79,65.68,65.73,14990.0,65.1786,65.1984,65.0894,65.1389,14990.0
2017-02-06 14:55:00,65.74,65.76,65.68,65.69,10354.0,65.1489,65.1687,65.0894,65.0993,10354.0
2017-02-06 15:00:00,65.68,65.74,65.68,65.72,11272.0,65.0894,65.1489,65.0894,65.129,11272.0
2017-02-06 15:05:00,65.73,65.81,65.72,65.81,15603.0,65.1389,65.2182,65.129,65.2182,15603.0
2017-02-06 15:10:00,65.79,65.85,65.77,65.85,7811.0,65.1984,65.2579,65.1786,65.2579,7811.0
2017-02-06 15:15:00,65.85,65.91,65.83,65.87,43605.0,65.2579,65.3173,65.2381,65.2777,43605.0
2017-02-06 15:20:00,65.86,65.88,65.83,65.86,12755.0,65.2678,65.2876,65.2381,65.2678,12755.0
2017-02-06 15:25:00,65.86,65.91,65.82,65.91,11712.0,65.2678,65.3173,65.2281,65.3173,11712.0
2017-02-06 15:30:00,65.91,65.91,65.85,65.85,22598.0,65.3173,65.3173,65.2579,65.2579,22598.0
2017-02-06 15:35:00,65.86,65.88,65.8,65.84,15139.0,65.2678,65.2876,65.2083,65.248,15139.0
2017-02-06 15:40:00,65.84,65.85,65.77,65.79,13751.0,65.248,65.2579,65.1786,65.1984,13751.0
2017-02-06 15:45:00,65.79,65.82,65.77,65.79,23306.0,65.1984,65.2281,65.1786,65.1984,23306.0
2017-02-06 15:50:00,65.8,65.87,65.8,65.85,37732.0,65.2083,65.2777,65.2083,65.2579,37732.0
2017-02-06 15:55:00,65.84,65.86,65.79,65.85,66076.0,65.248,65.2678,65.1984,65.2579,66076.0
2017-02-07 09:30:00,65.98,66.1,65.64,65.7,86903.0,65.3867,65.5056,65.0498,65.1092,86903.0
2017-02-07 09:35:00,65.76,65.83,65.6,65.79,52086.0,65.1687,65.2381,65.0101,65.1984,52086.0
2017-02-07 09:40:00,65.78,65.85,65.65,65.8,58900.0,65.1885,65.2579,65.0597,65.2083,58900.0
2017-02-07 09:45:00,65.82,65.91,65.72,65.8,30513.0,65.2281,65.3173,65.129,65.2083,30513.0
2017-02-07 09:50:00,65.83,65.99,65.75,65.98,45950.0,65.2381,65.3966,65.1588,65.3867,45950.0
2017-02-07 09:55:00,65.96,66.04,65.89,65.9,47276.0,65.3669,65.4462,65.2975,65.3074,47276.0
2017-02-07 10:00:00,65.94,66.01,65.87,65.9,45462.0,65.3471,65.4164,65.2777,65.3074,45462.0
2017-02-07 10:05:00,65.88,66.05,65.84,66.05,28413.0,65.2876,65.4561,65.248,65.4561,28413.0
2017-02-07 10:10:00,66.04,66.05,65.89,65.89,12538.0,65.4462,65.4561,65.2975,65.2975,12538.0
2017-02-07 10:15:00,65.91,66.12,65.91,66.09,22301.0,65.3173,65.5254,65.3173,65.4957,22301.0
2017-02-07 10:20:00,66.05,66.13,65.92,65.97,22264.0,65.4561,65.5354,65.3272,65.3768,22264.0
2017-02-07 10:25:00,65.96,66.02,65.91,65.95,36270.0,65.3669,65.4263,65.3173,65.357,36270.0
2017-02-07 10:30:00,65.96,65.96,65.8,65.86,32632.0,65.3669,65.3669,65.2083,65.2678,32632.0
2017-02-07 10:35:00,65.86,66.04,65.82,66.0,34032.0,65.2678,65.4462,65.2281,65.4065,34032.0
2017-02-07 10:40:00,66.03,66.06,65.98,66.05,16404.0,65.4363,65.466,65.3867,65.4561,16404.0
2017-02-07 10:45:00,66.04,66.1,66.01,66.1,23545.0,65.4462,65.5056,65.4164,65.5056,23545.0
2017-02-07 10:50:00,66.11,66.13,66.03,66.03,32082.0,65.5155,65.5354,65.4363,65.4363,32082.0
2017-02-07 10:55:00,66.04,66.13,66.0,66.07,55845.0,65.4462,65.5354,65.4065,65.4759,55845.0
2017-02-07 11:00:00,66.05,66.06,65.95,66.04,35964.0,65.4561,65.466,65.357,65.4462,35964.0
2017-02-07 11:05:00,66.05,66.06,65.97,66.04,14713.0,65.4561,65.466,65.3768,65.4462,14713.0
2017-02-07 11:10:00,66.04,66.06,65.91,65.95,17423.0,65.4462,65.466,65.3173,65.357,17423.0
2017-02-07 11:15:00,65.94,66.01,65.93,65.97,50876.0,65.3471,65.4164,65.3372,65.3768,50876.0
2017-02-07 11:20:00,65.99,66.05,65.95,65.99,19029.0,65.3966,65.4561,65.357,65.3966,19029.0
2017-02-07 11:25:00,65.96,65.99,65.92,65.95,4877.0,65.3669,65.3966,65.3272,65.357,4877.0
2017-02-07 11:30:00,65.95,65.97,65.91,65.96,7278.0,65.357,65.3768,65.3173,65.3669,7278.0
2017-02-07 11:35:00,65.94,66.03,65.91,66.02,9450.0,65.3471,65.4363,65.3173,65.4263,9450.0
2017-02-07 11:40:00,66.0,66.0,65.87,65.87,6800.0,65.4065,65.4065,65.2777,65.2777,6800.0
2017-02-07 11:45:00,65.88,65.93,65.88,65.92,14210.0,65.2876,65.3372,65.2876,65.3272,14210.0
2017-02-07 11:50:00,65.91,65.91,65.86,65.87,35907.0,65.3173,65.3173,65.2678,65.2777,35907.0
2017-02-07 11:55:00,65.9,65.9,65.72,65.72,22719.0,65.3074,65.3074,65.129,65.129,22719.0
2017-02-07 12:00:00,65.72,65.76,65.66,65.71,32343.0,65.129,65.1687,65.0696,65.1191,32343.0
2017-02-07 12:05:00,65.73,65.75,65.65,65.69,17605.0,65.1389,65.1588,65.0597,65.0993,17605.0
2017-02-07 12:10:00,65.67,65.77,65.67,65.75,60947.0,65.0795,65.1786,65.0795,65.1588,60947.0
2017-02-07 12:15:00,65.77,65.86,65.75,65.83,78563.0,65.1786,65.2678,65.1588,65.2381,78563.0
2017-02-07 12:20:00,65.82,65.84,65.61,65.71,75213.0,65.2281,65.248,65.02,65.1191,75213.0
2017-02-07 12:25:00,65.7,65.7,65.45,65.48,97309.0,65.1092,65.1092,64.8615,64.8912,97309.0
2017-02-07 12:30:00,65.45,65.55,65.45,65.53,33019.0,64.8615,64.9606,64.8615,64.9407,33019.0
2017-02-07 12:35:00,65.5,65.57,65.47,65.57,14747.0,64.911,64.9804,64.8813,64.9804,14747.0
2017-02-07 12:40:00,65.59,65.59,65.39,65.43,31052.0,65.0002,65.0002,64.802,64.8416,31052.0
2017-02-07 12:45:00,65.48,65.5,65.35,65.36,21204.0,64.8912,64.911,64.7624,64.7723,21204.0
2017-02-07 12:50:00,65.33,65.42,65.28,65.4,36249.0,64.7425,64.8317,64.693,64.8119,36249.0
2017-02-07 12:55:00,65.4,65.52,65.37,65.44,9135.0,64.8119,64.9308,64.7822,64.8516,9135.0
2017-02-07 13:00:00,65.48,65.48,65.38,65.41,7901.0,64.8912,64.8912,64.7921,64.8218,7901.0
2017-02-07 13:05:00,65.41,65.45,65.37,65.38,14467.0,64.8218,64.8615,64.7822,64.7921,14467.0
2017-02-07 13:10:00,65.41,65.49,65.4,65.47,5210.0,64.8218,64.9011,64.8119,64.8813,5210.0
2017-02-07 13:15:00,65.52,65.6,65.46,65.6,6753.0,64.9308,65.0101,64.8714,65.0101,6753.0
2017-02-07 13:20:00,65.59,65.61,65.47,65.55,10696.0,65.0002,65.02,64.8813,64.9606,10696.0
2017-02-07 13:25:00,65.55,65.6,65.53,65.56,17873.0,64.9606,65.0101,64.9407,64.9705,17873.0
2017-02-07 13:30:00,65.58,65.65,65.54,65.62,6908.0,64.9903,65.0597,64.9507,65.0299,6908.0
2017-02-07 13:35:00,65.64,65.72,65.61,65.72,30944.0,65.0498,65.129,65.02,65.129,30944.0
2017-02-07 13:40:00,65.73,65.79,65.72,65.79,15783.0,65.1389,65.1984,65.129,65.1984,15783.0
2017-02-07 13:45:00,65.8,65.8,65.71,65.78,30191.0,65.2083,65.2083,65.1191,65.1885,30191.0
2017-02-07 13:50:00,65.79,65.84,65.77,65.78,15344.0,65.1984,65.248,65.1786,65.1885,15344.0
2017-02-07 13:55:00,65.79,65.87,65.77,65.83,29434.0,65.1984,65.2777,65.1786,65.2381,29434.0
2017-02-07 14:00:00,65.86,65.9,65.79,65.79,29485.0,65.2678,65.3074,65.1984,65.1984,29485.0
2017-02-07 14:05:00,65.79,65.79,65.75,65.79,6470.0,65.1984,65.1984,65.1588,65.1984,6470.0
2017-02-07 14:10:00,65.79,65.8,65.44,65.52,142006.0,65.1984,65.2083,64.8516,64.9308,142006.0
2017-02-07 14:15:00,65.52,65.56,65.15,65.15,169781.0,64.9308,64.9705,64.5642,64.5642,169781.0
2017-02-07 14:20:00,65.15,65.21,64.97,65.0,240597.0,64.5642,64.6236,64.3858,64.4155,240597.0
2017-02-07 14:25:00,65.01,65.28,64.99,65.28,278668.0,64.4254,64.693,64.4056,64.693,278668.0
2017-02-07 14:30:00,65.25,65.6,65.25,65.5,139886.0,64.6633,65.0101,64.6633,64.911,139886.0
2017-02-07 14:35:00,65.52,65.58,65.46,65.51,85617.0,64.9308,64.9903,64.8714,64.9209,85617.0
2017-02-07 14:40:00,65.48,65.54,65.37,65.45,174903.0,64.8912,64.9507,64.7822,64.8615,174903.0
2017-02-07 14:45:00,65.48,65.52,65.42,65.48,8053.0,64.8912,64.9308,64.8317,64.8912,8053.0
2017-02-07 14:50:00,65.45,65.55,65.45,65.48,30379.0,64.8615,64.9606,64.8615,64.8912,30379.0
2017-02-07 14:55:00,65.43,65.49,65.38,65.47,16452.0,64.8416,64.9011,64.7921,64.8813,16452.0
2017-02-07 15:00:00,65.49,65.51,65.41,65.42,18901.0,64.9011,64.9209,64.8218,64.8317,18901.0
2017-02-07 15:05:00,65.37,65.42,65.37,65.42,2261.0,64.7822,64.8317,64.7822,64.8317,2261.0
2017-02-07 15:10:00,65.41,65.43,65.36,65.42,12843.0,64.8218,64.8416,64.7723,64.8317,12843.0
2017-02-07 15:15:00,65.41,65.46,65.38,65.4,36862.0,64.8218,64.8714,64.7921,64.8119,36862.0
2017-02-07 15:20:00,65.44,65.5,65.44,65.45,34009.0,64.8516,64.911,64.8516,64.8615,34009.0
2017-02-07 15:25:00,65.46,65.48,65.42,65.44,78737.0,64.8714,64.8912,64.8317,64.8516,78737.0
2017-02-07 15:30:00,65.44,65.45,65.28,65.3,109951.0,64.8516,64.8615,64.693,64.7128,109951.0
2017-02-07 15:35:00,65.3,65.3,65.23,65.3,67858.0,64.7128,64.7128,64.6434,64.7128,67858.0
2017-02-07 15:40:00,65.31,65.35,65.26,65.26,26312.0,64.7227,64.7624,64.6732,64.6732,26312.0
2017-02-07 15:45:00,65.27,65.27,65.19,65.19,69011.0,64.6831,64.6831,64.6038,64.6038,69011.0
2017-02-07 15:50:00,65.2,65.27,65.18,65.23,372640.0,64.6137,64.6831,64.5939,64.6434,372640.0
2017-02-07 15:55:00,65.23,65.39,65.23,65.33,215256.0,64.6434,64.802,64.6434,64.7425,215256.0
2017-02-08 09:30:00,64.89,64.94,64.75,64.82,171364.0,64.3065,64.3561,64.1678,64.2371,171364.0
2017-02-08 09:35:00,64.82,65.13,64.69,65.03,105326.0,64.2371,64.5443,64.1083,64.4452,105326.0
2017-02-08 09:40:00,65.05,65.15,64.91,65.13,53505.0,64.4651,64.5642,64.3263,64.5443,53505.0
2017-02-08 09:45:00,65.09,65.13,64.63,64.63,76636.0,64.5047,64.5443,64.0488,64.0488,76636.0
2017-02-08 09:50:00,64.65,64.7,64.57,64.57,102052.0,64.0687,64.1182,63.9894,63.9894,102052.0
2017-02-08 09:55:00,64.56,64.92,64.56,64.89,99817.0,63.9795,64.3362,63.9795,64.3065,99817.0
2017-02-08 10:00:00,64.92,65.07,64.87,65.07,36883.0,64.3362,64.4849,64.2867,64.4849,36883.0
2017-02-08 10:05:00,65.1,65.26,65.09,65.13,109584.0,64.5146,64.6732,64.5047,64.5443,109584.0
2017-02-08 10:10:00,65.11,65.3,65.07,65.21,36515.0,64.5245,64.7128,64.4849,64.6236,36515.0
2017-02-08 10:15:00,65.2,65.21,65.1,65.11,33845.0,64.6137,64.6236,64.5146,64.5245,33845.0
2017-02-08 10:20:00,65.12,65.26,65.12,65.18,19916.0,64.5344,64.6732,64.5344,64.5939,19916.0
2017-02-08 10:25:00,65.2,65.24,65.05,65.13,30832.0,64.6137,64.6534,64.4651,64.5443,30832.0
2017-02-08 10:30:00,65.1,65.15,65.0,65.09,139409.0,64.5146,64.5642,64.4155,64.5047,139409.0
2017-02-08 10:35:00,65.12,65.12,64.99,65.04,16912.0,64.5344,64.5344,64.4056,64.4552,16912.0
2017-02-08 10:40:00,65.06,65.37,65.06,65.29,32235.0,64.475,64.7822,64.475,64.7029,32235.0
2017-02-08 10:45:00,65.33,65.47,65.33,65.41,59622.0,64.7425,64.8813,64.7425,64.8218,59622.0
2017-02-08 10:50:00,65.43,65.47,65.19,65.21,40536.0,64.8416,64.8813,64.6038,64.6236,40536.0
2017-02-08 10:55:00,65.23,65.24,65.09,65.12,16544.0,64.6434,64.6534,64.5047,64.5344,16544.0
2017-02-08 11:00:00,65.15,65.26,65.12,65.2,15160.0,64.5642,64.6732,64.5344,64.6137,15160.0
2017-02-08 11:05:00,65.2,65.2,65.04,65.06,49443.0,64.6137,64.6137,64.4552,64.475,49443.0
2017-02-08 11:10:00,65.03,65.14,65.03,65.05,8913.0,64.4452,64.5543,64.4452,64.4651,8913.0
2017-02-08 11:15:00,65.08,65.09,64.96,64.96,6368.0,64.4948,64.5047,64.3759,64.3759,6368.0
2017-02-08 11:20:00,65.01,65.07,65.0,65.01,15691.0,64.4254,64.4849,64.4155,64.4254,15691.0
2017-02-08 11:25:00,65.01,65.05,64.94,64.95,12600.0,64.4254,64.4651,64.3561,64.366,12600.0
2017-02-08 11:30:00,64.94,65.68,64.91,65.51,290023.0,64.3561,65.0894,64.3263,64.9209,290023.0
2017-02-08 11:35:00,65.59,65.9,65.48,65.7,396289.0,65.0002,65.3074,64.8912,65.1092,396289.0
2017-02-08 11:40:00,65.7,65.73,65.49,65.59,117263.0,65.1092,65.1389,64.9011,65.0002,117263.0
2017-02-08 11:45:00,65.55,65.64,65.48,65.62,20123.0,64.9606,65.0498,64.8912,65.0299,20123.0
2017-02-08 11:50:00,65.64,65.69,65.51,65.58,24423.0,65.0498,65.0993,64.9209,64.9903,24423.0
2017-02-08 11:55:00,65.57,65.63,65.51,65.54,46016.0,64.9804,65.0398,64.9209,64.9507,46016.0
2017-02-08 12:00:00,65.52,65.59,65.5,65.55,38393.0,64.9308,65.0002,64.911,64.9606,38393.0
2017-02-08 12:05:00,65.5,65.5,65.35,65.36,78404.0,64.911,64.911,64.7624,64.7723,78404.0
2017-02-08 12:10:00,65.38,65.45,65.34,65.34,8662.0,64.7921,64.8615,64.7525,64.7525,8662.0
2017-02-08 12:15:00,65.34,65.4,65.33,65.37,25595.0,64.7525,64.8119,64.7425,64.7822,25595.0
2017-02-08 12:20:00,65.33,65.54,65.32,65.54,27677.0,64.7425,64.9507,64.7326,64.9507,27677.0
2017-02-08 12:25:00,65.51,65.59,65.48,65.51,47707.0,64.9209,65.0002,64.8912,64.9209,47707.0
2017-02-08 12:30:00,65.48,65.5,65.42,65.48,20768.0,64.8912,64.911,64.8317,64.8912,20768.0
2017-02-08 12:35:00,65.48,65.51,65.45,65.45,26649.0,64.8912,64.9209,64.8615,64.8615,26649.0
2017-02-08 12:40:00,65.45,65.55,65.44,65.54,12080.0,64.8615,64.9606,64.8516,64.9507,12080.0
2017-02-08 12:45:00,65.55,65.61,65.52,65.61,14597.0,64.9606,65.02,64.9308,65.02,14597.0
2017-02-08 12:50:00,65.62,65.84,65.62,65.72,70685.0,65.0299,65.248,65.0299,65.129,70685.0
2017-02-08 12:55:00,65.73,65.85,65.73,65.82,45192.0,65.1389,65.2579,65.1389,65.2281,45192.0
2017-02-08 13:00:00,65.83,65.87,65.81,65.84,45222.0,65.2381,65.2777,65.2182,65.248,45222.0
2017-02-08 13:05:00,65.85,65.88,65.82,65.84,31579.0,65.2579,65.2876,65.2281,65.248,31579.0
2017-02-08 13:10:00,65.84,65.85,65.79,65.8,9851.0,65.248,65.2579,65.1984,65.2083,9851.0
2017-02-08 13:15:00,65.8,65.87,65.78,65.82,18607.0,65.2083,65.2777,65.1885,65.2281,18607.0
2017-02-08 13:20:00,65.84,65.93,65.84,65.89,32291.0,65.248,65.3372,65.248,65.2975,32291.0
2017-02-08 13:25:00,65.89,65.98,65.88,65.95,15785.0,65.2975,65.3867,65.2876,65.357,15785.0
2017-02-08 13:30:00,65.96,65.99,65.92,65.98,17568.0,65.3669,65.3966,65.3272,65.3867,17568.0
2017-02-08 13:35:00,65.98,66.05,65.98,66.01,54828.0,65.3867,65.4561,65.3867,65.4164,54828.0
2017-02-08 13:40:00,66.0,66.02,65.92,65.93,34646.0,65.4065,65.4263,65.3272,65.3372,34646.0
2017-02-08 13:45:00,65.94,65.99,65.93,65.99,15391.0,65.3471,65.3966,65.3372,65.3966,15391.0
2017-02-08 13:50:00,65.99,66.04,65.97,65.97,43803.0,65.3966,65.4462,65.3768,65.3768,43803.0
2017-02-08 13:55:00,65.98,66.0,65.87,65.89,74049.0,65.3867,65.4065,65.2777,65.2975,74049.0
2017-02-08 14:00:00,65.86,65.97,65.86,65.94,9638.0,65.2678,65.3768,65.2678,65.3471,9638.0
2017-02-08 14:05:00,65.94,65.97,65.85,65.92,11730.0,65.3471,65.3768,65.2579,65.3272,11730.0
2017-02-08 14:10:00,65.94,66.05,65.93,66.03,30066.0,65.3471,65.4561,65.3372,65.4363,30066.0
2017-02-08 14:15:00,66.02,66.06,65.99,66.05,32030.0,65.4263,65.466,65.3966,65.4561,32030.0
2017-02-08 14:20:00,66.06,66.14,66.05,66.14,39161.0,65.466,65.5453,65.4561,65.5453,39161.0
2017-02-08 14:25:00,66.14,66.15,66.05,66.05,66292.0,65.5453,65.5552,65.4561,65.4561,66292.0
2017-02-08 14:30:00,66.09,66.13,66.07,66.12,16983.0,65.4957,65.5354,65.4759,65.5254,16983.0
2017-02-08 14:35:00,66.12,66.12,66.06,66.07,47163.0,65.5254,65.5254,65.466,65.4759,47163.0
2017-02-08 14:40:00,66.06,66.13,66.02,66.02,17129.0,65.466,65.5354,65.4263,65.4263,17129.0
2017-02-08 14:45:00,66.04,66.09,66.01,66.03,11131.0,65.4462,65.4957,65.4164,65.4363,11131.0
2017-02-08 14:50:00,66.06,66.12,65.95,65.95,42082.0,65.466,65.5254,65.357,65.357,42082.0
2017-02-08 14:55:00,65.95,66.02,65.93,66.01,22767.0,65.357,65.4263,65.3372,65.4164,22767.0
2017-02-08 15:00:00,65.99,66.01,65.84,65.86,43053.0,65.3966,65.4164,65.248,65.2678,43053.0
2017-02-08 15:05:00,65.84,65.92,65.8,65.87,18675.0,65.248,65.3272,65.2083,65.2777,18675.0
2017-02-08 15:10:00,65.89,65.92,65.62,65.66,232123.0,65.2975,65.3272,65.0299,65.0696,232123.0
2017-02-08 15:15:00,65.66,65.74,65.65,65.69,51342.0,65.0696,65.1489,65.0597,65.0993,51342.0
2017-02-08 15:20:00,65.69,65.81,65.69,65.78,29859.0,65.0993,65.2182,65.0993,65.1885,29859.0
2017-02-08 15:25:00,65.79,65.93,65.79,65.92,85214.0,65.1984,65.3372,65.1984,65.3272,85214.0
2017-02-08 15:30:00,65.92,65.98,65.9,65.93,27424.0,65.3272,65.3867,65.3074,65.3372,27424.0
2017-02-08 15:35:00,65.93,65.95,65.89,65.9,37056.0,65.3372,65.357,65.2975,65.3074,37056.0
2017-02-08 15:40:00,65.89,65.94,65.84,65.92,30683.0,65.2975,65.3471,65.248,65.3272,30683.0
2017-02-08 15:45:00,65.9,65.92,65.83,65.88,59684.0,65.3074,65.3272,65.2381,65.2876,59684.0
2017-02-08 15:50:00,65.88,65.93,65.84,65.84,168711.0,65.2876,65.3372,65.248,65.248,168711.0
2017-02-08 15:55:00,65.84,65.89,65.79,65.89,283145.0,65.248,65.2975,65.1984,65.2975,283145.0
2017-02-09 09:30:00,65.88,66.4,65.85,66.39,107552.0,65.2876,65.8029,65.2579,65.793,107552.0
2017-02-09 09:35:00,66.39,66.68,66.34,66.65,129320.0,65.793,66.0804,65.7435,66.0507,129320.0
2017-02-09 09:40:00,66.57,66.63,66.38,66.53,102926.0,65.9714,66.0309,65.7831,65.9318,102926.0
2017-02-09 09:45:00,66.57,66.82,66.5,66.81,107622.0,65.9714,66.2191,65.902,66.2092,107622.0
2017-02-09 09:50:00,66.8,66.82,66.48,66.49,69830.0,66.1993,66.2191,65.8822,65.8921,69830.0
2017-02-09 09:55:00,66.51,66.67,66.46,66.64,68717.0,65.9119,66.0705,65.8624,66.0408,68717.0
2017-02-09 10:00:00,66.65,66.73,66.59,66.66,143511.0,66.0507,66.13,65.9912,66.0606,143511.0
2017-02-09 10:05:00,66.66,66.72,66.53,66.72,42753.0,66.0606,66.12,65.9318,66.12,42753.0
2017-02-09 10:10:00,66.72,66.79,66.6,66.77,113946.0,66.12,66.1894,66.0011,66.1696,113946.0
2017-02-09 10:15:00,66.79,66.94,66.73,66.91,93118.0,66.1894,66.3381,66.13,66.3083,93118.0
2017-02-09 10:20:00,66.91,67.01,66.82,66.96,115702.0,66.3083,66.4074,66.2191,66.3579,115702.0
2017-02-09 10:25:00,66.95,67.05,66.9,66.9,103341.0,66.348,66.4471,66.2984,66.2984,103341.0
2017-02-09 10:30:00,66.92,66.93,66.7,66.75,71560.0,66.3182,66.3282,66.1002,66.1498,71560.0
2017-02-09 10:35:00,66.76,66.77,66.69,66.73,72618.0,66.1597,66.1696,66.0903,66.13,72618.0
2017-02-09 10:40:00,66.73,66.87,66.73,66.81,53342.0,66.13,66.2687,66.13,66.2092,53342.0
2017-02-09 10:45:00,66.81,66.88,66.77,66.88,45403.0,66.2092,66.2786,66.1696,66.2786,45403.0
2017-02-09 10:50:00,66.89,66.91,66.72,66.79,102939.0,66.2885,66.3083,66.12,66.1894,102939.0
2017-02-09 10:55:00,66.78,66.79,66.61,66.61,121178.0,66.1795,66.1894,66.011,66.011,121178.0
2017-02-09 11:00:00,66.62,66.7,66.61,66.64,18948.0,66.0209,66.1002,66.011,66.0408,18948.0
2017-02-09 11:05:00,66.68,66.77,66.64,66.73,31140.0,66.0804,66.1696,66.0408,66.13,31140.0
2017-02-09 11:10:00,66.75,66.88,66.75,66.85,35357.0,66.1498,66.2786,66.1498,66.2489,35357.0
2017-02-09 11:15:00,66.87,66.89,66.8,66.88,25164.0,66.2687,66.2885,66.1993,66.2786,25164.0
2017-02-09 11:20:00,66.86,66.89,66.82,66.86,13739.0,66.2588,66.2885,66.2191,66.2588,13739.0
2017-02-09 11:25:00,66.88,66.93,66.87,66.91,32966.0,66.2786,66.3282,66.2687,66.3083,32966.0
2017-02-09 11:30:00,66.91,67.0,66.91,66.93,35882.0,66.3083,66.3975,66.3083,66.3282,35882.0
2017-02-09 11:35:00,66.91,67.0,66.9,67.0,33801.0,66.3083,66.3975,66.2984,66.3975,33801.0
2017-02-09 11:40:00,67.0,67.05,66.98,66.99,63732.0,66.3975,66.4471,66.3777,66.3876,63732.0
2017-02-09 11:45:00,67.0,67.02,66.95,67.0,21343.0,66.3975,66.4173,66.348,66.3975,21343.0
2017-02-09 11:50:00,67.01,67.02,66.92,66.95,12207.0,66.4074,66.4173,66.3182,66.348,12207.0
2017-02-09 11:55:00,66.92,66.92,66.83,66.92,17152.0,66.3182,66.3182,66.2291,66.3182,17152.0
2017-02-09 12:00:00,66.92,66.99,66.91,66.95,28232.0,66.3182,66.3876,66.3083,66.348,28232.0
2017-02-09 12:05:00,66.95,67.0,66.91,66.99,29103.0,66.348,66.3975,66.3083,66.3876,29103.0
2017-02-09 12:10:00,66.99,67.05,66.98,67.03,33247.0,66.3876,66.4471,66.3777,66.4273,33247.0
2017-02-09 12:15:00,67.04,67.05,66.97,66.97,19782.0,66.4372,66.4471,66.3678,66.3678,19782.0
2017-02-09 12:20:00,66.97,67.04,66.95,66.99,20870.0,66.3678,66.4372,66.348,66.3876,20870.0
2017-02-09 12:25:00,66.98,67.03,66.96,66.97,25885.0,66.3777,66.4273,66.3579,66.3678,25885.0
2017-02-09 12:30:00,66.99,67.02,66.94,67.01,29636.0,66.3876,66.4173,66.3381,66.4074,29636.0
2017-02-09 12:35:00,67.0,67.04,66.98,67.0,19747.0,66.3975,66.4372,66.3777,66.3975,19747.0
2017-02-09 12:40:00,67.0,67.08,66.99,67.04,42048.0,66.3975,66.4768,66.3876,66.4372,42048.0
2017-02-09 12:45:00,67.04,67.1,67.02,67.02,16192.0,66.4372,66.4966,66.4173,66.4173,16192.0
2017-02-09 12:50:00,67.01,67.06,66.99,67.04,49322.0,66.4074,66.457,66.3876,66.4372,49322.0
2017-02-09 12:55:00,67.05,67.06,67.01,67.01,33839.0,66.4471,66.457,66.4074,66.4074,33839.0
2017-02-09 13:00:00,67.01,67.03,66.95,67.0,38996.0,66.4074,66.4273,66.348,66.3975,38996.0
2017-02-09 13:05:00,66.99,67.06,66.98,67.05,25646.0,66.3876,66.457,66.3777,66.4471,25646.0
2017-02-09 13:10:00,67.04,67.12,67.04,67.08,19024.0,66.4372,66.5165,66.4372,66.4768,19024.0
2017-02-09 13:15:00,67.08,67.13,67.08,67.1,72142.0,66.4768,66.5264,66.4768,66.4966,72142.0
2017-02-09 13:20:00,67.1,67.12,67.06,67.08,13952.0,66.4966,66.5165,66.457,66.4768,13952.0
2017-02-09 13:25:00,67.08,67.16,67.08,67.12,42181.0,66.4768,66.5561,66.4768,66.5165,42181.0
2017-02-09 13:30:00,67.12,67.12,67.03,67.07,26626.0,66.5165,66.5165,66.4273,66.4669,26626.0
2017-02-09 13:35:00,67.08,67.09,66.96,66.97,98578.0,66.4768,66.4867,66.3579,66.3678,98578.0
2017-02-09 13:40:00,66.98,67.05,66.96,67.04,17105.0,66.3777,66.4471,66.3579,66.4372,17105.0
2017-02-09 13:45:00,67.05,67.1,67.03,67.07,22517.0,66.4471,66.4966,66.4273,66.4669,22517.0
2017-02-09 13:50:00,67.09,67.14,67.09,67.11,14876.0,66.4867,66.5363,66.4867,66.5065,14876.0
2017-02-09 13:55:00,67.12,67.17,67.06,67.15,12010.0,66.5165,66.566,66.457,66.5462,12010.0
2017-02-09 14:00:00,67.15,67.19,67.12,67.16,25614.0,66.5462,66.5858,66.5165,66.5561,25614.0
2017-02-09 14:05:00,67.14,67.16,67.05,67.13,13732.0,66.5363,66.5561,66.4471,66.5264,13732.0
2017-02-09 14:10:00,67.11,67.17,67.1,67.12,16705.0,66.5065,66.566,66.4966,66.5165,16705.0
2017-02-09 14:15:00,67.11,67.13,67.0,67.0,22674.0,66.5065,66.5264,66.3975,66.3975,22674.0
2017-02-09 14:20:00,66.99,67.01,66.95,66.96,36873.0,66.3876,66.4074,66.348,66.3579,36873.0
2017-02-09 14:25:00,66.94,66.95,66.84,66.86,50410.0,66.3381,66.348,66.239,66.2588,50410.0
2017-02-09 14:30:00,66.86,66.96,66.86,66.96,58768.0,66.2588,66.3579,66.2588,66.3579,58768.0
2017-02-09 14:35:00,66.96,67.0,66.89,66.91,63882.0,66.3579,66.3975,66.2885,66.3083,63882.0
2017-02-09 14:40:00,66.93,66.94,66.88,66.89,31331.0,66.3282,66.3381,66.2786,66.2885,31331.0
2017-02-09 14:45:00,66.88,66.92,66.86,66.89,16743.0,66.2786,66.3182,66.2588,66.2885,16743.0
2017-02-09 14:50:00,66.92,66.95,66.87,66.93,12961.0,66.3182,66.348,66.2687,66.3282,12961.0
2017-02-09 14:55:00,66.92,66.95,66.91,66.92,17261.0,66.3182,66.348,66.3083,66.3182,17261.0
2017-02-09 15:00:00,66.92,66.94,66.9,66.91,21385.0,66.3182,66.3381,66.2984,66.3083,21385.0
2017-02-09 15:05:00,66.9,66.9,66.84,66.88,40337.0,66.2984,66.2984,66.239,66.2786,40337.0
2017-02-09 15:10:00,66.87,66.92,66.86,66.89,43267.0,66.2687,66.3182,66.2588,66.2885,43267.0
2017-02-09 15:15:00,66.88,66.94,66.87,66.92,25967.0,66.2786,66.3381,66.2687,66.3182,25967.0
2017-02-09 15:20:00,66.94,66.94,66.89,66.92,63218.0,66.3381,66.3381,66.2885,66.3182,63218.0
2017-02-09 15:25:00,66.92,66.94,66.9,66.91,19066.0,66.3182,66.3381,66.2984,66.3083,19066.0
2017-02-09 15:30:00,66.92,66.94,66.86,66.89,45746.0,66.3182,66.3381,66.2588,66.2885,45746.0
2017-02-09 15:35:00,66.9,66.94,66.88,66.94,24224.0,66.2984,66.3381,66.2786,66.3381,24224.0
2017-02-09 15:40:00,66.93,66.99,66.9,66.95,72295.0,66.3282,66.3876,66.2984,66.348,72295.0
2017-02-09 15:45:00,66.94,66.97,66.89,66.9,59496.0,66.3381,66.3678,66.2885,66.2984,59496.0
2017-02-09 15:50:00,66.9,67.07,66.9,67.05,127904.0,66.2984,66.4669,66.2984,66.4471,127904.0
2017-02-09 15:55:00,67.05,67.1,67.03,67.05,301078.0,66.4471,66.4966,66.4273,66.4471,301078.0
2017-02-10 09:30:00,67.18,67.29,67.0,67.26,78456.0,66.5759,66.6849,66.3975,66.6552,78456.0
2017-02-10 09:35:00,67.28,67.31,67.03,67.15,53000.0,66.675,66.7047,66.4273,66.5462,53000.0
2017-02-10 09:40:00,67.17,67.29,67.08,67.29,44097.0,66.566,66.6849,66.4768,66.6849,44097.0
2017-02-10 09:45:00,67.29,67.38,67.11,67.12,27068.0,66.6849,66.7741,66.5065,66.5165,27068.0
2017-02-10 09:50:00,67.1,67.23,67.09,67.13,6966.0,66.4966,66.6255,66.4867,66.5264,6966.0
2017-02-10 09:55:00,67.13,67.15,67.03,67.12,18732.0,66.5264,66.5462,66.4273,66.5165,18732.0
2017-02-10 10:00:00,67.15,67.17,67.04,67.04,22162.0,66.5462,66.566,66.4372,66.4372,22162.0
2017-02-10 10:05:00,67.05,67.05,66.81,66.81,83542.0,66.4471,66.4471,66.2092,66.2092,83542.0
2017-02-10 10:10:00,66.81,66.84,66.76,66.81,65178.0,66.2092,66.239,66.1597,66.2092,65178.0
2017-02-10 10:15:00,66.81,66.84,66.73,66.76,91777.0,66.2092,66.239,66.13,66.1597,91777.0
2017-02-10 10:20:00,66.77,66.84,66.67,66.67,63729.0,66.1696,66.239,66.0705,66.0705,63729.0
2017-02-10 10:25:00,66.68,66.77,66.62,66.75,70326.0,66.0804,66.1696,66.0209,66.1498,70326.0
2017-02-10 10:30:00,66.76,66.83,66.73,66.81,65896.0,66.1597,66.2291,66.13,66.2092,65896.0
2017-02-10 10:35:00,66.81,66.86,66.74,66.77,50814.0,66.2092,66.2588,66.1399,66.1696,50814.0
2017-02-10 10:40:00,66.8,66.83,66.68,66.79,28433.0,66.1993,66.2291,66.0804,66.1894,28433.0
2017-02-10 10:45:00,66.74,66.81,66.69,66.81,4139.0,66.1399,66.2092,66.0903,66.2092,4139.0
2017-02-10 10:50:00,66.8,66.82,66.77,66.8,6537.0,66.1993,66.2191,66.1696,66.1993,6537.0
2017-02-10 10:55:00,66.83,66.94,66.82,66.93,7972.0,66.2291,66.3381,66.2191,66.3282,7972.0
2017-02-10 11:00:00,66.94,66.97,66.83,66.85,43382.0,66.3381,66.3678,66.2291,66.2489,43382.0
2017-02-10 11:05:00,66.85,66.88,66.83,66.85,26631.0,66.2489,66.2786,66.2291,66.2489,26631.0
2017-02-10 11:10:00,66.84,66.88,66.8,66.87,31260.0,66.239,66.2786,66.1993,66.2687,31260.0
2017-02-10 11:15:00,66.85,66.95,66.85,66.87,11925.0,66.2489,66.348,66.2489,66.2687,11925.0
2017-02-10 11:20:00,66.89,66.92,66.85,66.88,14732.0,66.2885,66.3182,66.2489,66.2786,14732.0
2017-02-10 11:25:00,66.9,66.91,66.78,66.78,10304.0,66.2984,66.3083,66.1795,66.1795,10304.0
2017-02-10 11:30:00,66.81,66.81,66.73,66.76,10039.0,66.2092,66.2092,66.13,66.1597,10039.0
2017-02-10 11:35:00,66.78,66.79,66.7,66.73,25497.0,66.1795,66.1894,66.1002,66.13,25497.0
2017-02-10 11:40:00,66.73,66.81,66.72,66.75,16271.0,66.13,66.2092,66.12,66.1498,16271.0
2017-02-10 11:45:00,66.74,66.78,66.71,66.76,16505.0,66.1399,66.1795,66.1101,66.1597,16505.0
2017-02-10 11:50:00,66.77,66.91,66.77,66.9,30876.0,66.1696,66.3083,66.1696,66.2984,30876.0
2017-02-10 11:55:00,66.9,67.0,66.89,67.0,38903.0,66.2984,66.3975,66.2885,66.3975,38903.0
2017-02-10 12:00:00,66.97,66.98,66.9,66.9,27316.0,66.3678,66.3777,66.2984,66.2984,27316.0
2017-02-10 12:05:00,66.9,67.01,66.88,67.0,17886.0,66.2984,66.4074,66.2786,66.3975,17886.0
2017-02-10 12:10:00,67.01,67.07,66.98,67.03,20766.0,66.4074,66.4669,66.3777,66.4273,20766.0
2017-02-10 12:15:00,67.02,67.07,67.01,67.07,7118.0,66.4173,66.4669,66.4074,66.4669,7118.0
2017-02-10 12:20:00,67.08,67.08,66.98,66.99,37968.0,66.4768,66.4768,66.3777,66.3876,37968.0
2017-02-10 12:25:00,66.97,67.0,66.96,66.97,20571.0,66.3678,66.3975,66.3579,66.3678,20571.0
2017-02-10 12:30:00,66.98,67.0,66.94,66.98,45173.0,66.3777,66.3975,66.3381,66.3777,45173.0
2017-02-10 12:35:00,66.98,67.0,66.94,66.96,20750.0,66.3777,66.3975,66.3381,66.3579,20750.0
2017-02-10 12:40:00,66.96,67.02,66.95,66.95,14551.0,66.3579,66.4173,66.348,66.348,14551.0
2017-02-10 12:45:00,66.96,66.99,66.96,66.97,7035.0,66.3579,66.3876,66.3579,66.3678,7035.0
2017-02-10 12:50:00,66.98,67.01,66.96,67.0,3270.0,66.3777,66.4074,66.3579,66.3975,3270.0
2017-02-10 12:55:00,66.98,67.03,66.98,67.02,3707.0,66.3777,66.4273,66.3777,66.4173,3707.0
2017-02-10 13:00:00,67.02,67.05,67.0,67.0,7019.0,66.4173,66.4471,66.3975,66.3975,7019.0
2017-02-10 13:05:00,67.0,67.08,67.0,67.06,7658.0,66.3975,66.4768,66.3975,66.457,7658.0
2017-02-10 13:10:00,67.05,67.14,67.05,67.14,10187.0,66.4471,66.5363,66.4471,66.5363,10187.0
2017-02-10 13:15:00,67.15,67.17,67.11,67.14,20992.0,66.5462,66.566,66.5065,66.5363,20992.0
2017-02-10 13:20:00,67.13,67.16,67.08,67.13,15229.0,66.5264,66.5561,66.4768,66.5264,15229.0
2017-02-10 13:25:00,67.13,67.19,67.12,67.18,48015.0,66.5264,66.5858,66.5165,66.5759,48015.0
2017-02-10 13:30:00,67.18,67.19,67.13,67.15,28455.0,66.5759,66.5858,66.5264,66.5462,28455.0
2017-02-10 13:35:00,67.19,67.2,67.1,67.17,63239.0,66.5858,66.5957,66.4966,66.566,63239.0
2017-02-10 13:40:00,67.16,67.24,67.14,67.2,88867.0,66.5561,66.6354,66.5363,66.5957,88867.0
2017-02-10 13:45:00,67.2,67.31,67.15,67.29,160219.0,66.5957,66.7047,66.5462,66.6849,160219.0
2017-02-10 13:50:00,67.31,67.35,67.27,67.27,39508.0,66.7047,66.7444,66.6651,66.6651,39508.0
2017-02-10 13:55:00,67.27,67.27,67.23,67.25,15734.0,66.6651,66.6651,66.6255,66.6453,15734.0
2017-02-10 14:00:00,67.25,67.25,67.21,67.22,40008.0,66.6453,66.6453,66.6056,66.6156,40008.0
2017-02-10 14:05:00,67.22,67.31,67.2,67.27,45972.0,66.6156,66.7047,66.5957,66.6651,45972.0
2017-02-10 14:10:00,67.25,67.27,67.2,67.25,5890.0,66.6453,66.6651,66.5957,66.6453,5890.0
2017-02-10 14:15:00,67.23,67.3,67.22,67.26,42718.0,66.6255,66.6948,66.6156,66.6552,42718.0
2017-02-10 14:20:00,67.25,67.27,67.19,67.21,24611.0,66.6453,66.6651,66.5858,66.6056,24611.0
2017-02-10 14:25:00,67.23,67.23,67.16,67.17,9002.0,66.6255,66.6255,66.5561,66.566,9002.0
2017-02-10 14:30:00,67.17,67.19,67.15,67.15,27606.0,66.566,66.5858,66.5462,66.5462,27606.0
2017-02-10 14:35:00,67.17,67.18,67.14,67.18,8985.0,66.566,66.5759,66.5363,66.5759,8985.0
2017-02-10 14:40:00,67.16,67.16,67.06,67.11,73485.0,66.5561,66.5561,66.457,66.5065,73485.0
2017-02-10 14:45:00,67.11,67.11,67.04,67.06,7078.0,66.5065,66.5065,66.4372,66.457,7078.0
2017-02-10 14:50:00,67.06,67.06,66.96,67.0,16255.0,66.457,66.457,66.3579,66.3975,16255.0
2017-02-10 14:55:00,66.97,67.02,66.95,67.0,30775.0,66.3678,66.4173,66.348,66.3975,30775.0
2017-02-10 15:00:00,66.98,67.01,66.95,66.97,27437.0,66.3777,66.4074,66.348,66.3678,27437.0
2017-02-10 15:05:00,66.97,67.0,66.96,66.97,36256.0,66.3678,66.3975,66.3579,66.3678,36256.0
2017-02-10 15:10:00,66.97,66.99,66.93,66.96,26991.0,66.3678,66.3876,66.3282,66.3579,26991.0
2017-02-10 15:15:00,66.94,66.96,66.85,66.86,50498.0,66.3381,66.3579,66.2489,66.2588,50498.0
2017-02-10 15:20:00,66.86,66.87,66.78,66.79,88342.0,66.2588,66.2687,66.1795,66.1894,88342.0
2017-02-10 15:25:00,66.78,66.85,66.76,66.81,20610.0,66.1795,66.2489,66.1597,66.2092,20610.0
2017-02-10 15:30:00,66.82,66.88,66.81,66.88,27389.0,66.2191,66.2786,66.2092,66.2786,27389.0
2017-02-10 15:35:00,66.87,66.88,66.82,66.84,33140.0,66.2687,66.2786,66.2191,66.239,33140.0
2017-02-10 15:40:00,66.85,66.87,66.8,66.85,32450.0,66.2489,66.2687,66.1993,66.2489,32450.0
2017-02-10 15:45:00,66.85,66.88,66.74,66.75,32919.0,66.2489,66.2786,66.1399,66.1498,32919.0
2017-02-10 15:50:00,66.76,66.81,66.72,66.73,35595.0,66.1597,66.2092,66.12,66.13,35595.0
2017-02-10 15:55:00,66.74,66.8,66.7,66.74,152454.0,66.1399,66.1993,66.1002,66.1399,152454.0
2017-02-13 09:30:00,67.14,67.21,66.73,66.9,89995.0,66.5363,66.6056,66.13,66.2984,89995.0
2017-02-13 09:35:00,66.93,67.18,66.91,67.16,66824.0,66.3282,66.5759,66.3083,66.5561,66824.0
2017-02-13 09:40:00,67.17,67.27,67.06,67.1,49231.0,66.566,66.6651,66.457,66.4966,49231.0
2017-02-13 09:45:00,67.12,67.19,67.05,67.19,34270.0,66.5165,66.5858,66.4471,66.5858,34270.0
2017-02-13 09:50:00,67.16,67.31,67.14,67.3,73221.0,66.5561,66.7047,66.5363,66.6948,73221.0
2017-02-13 09:55:00,67.27,67.51,67.27,67.35,233867.0,66.6651,66.9029,66.6651,66.7444,233867.0
2017-02-13 10:00:00,67.36,67.37,67.3,67.34,77323.0,66.7543,66.7642,66.6948,66.7345,77323.0
2017-02-13 10:05:00,67.36,67.48,67.35,67.44,140821.0,66.7543,66.8732,66.7444,66.8336,140821.0
2017-02-13 10:10:00,67.46,67.46,67.3,67.33,80185.0,66.8534,66.8534,66.6948,66.7246,80185.0
2017-02-13 10:15:00,67.33,67.34,67.26,67.28,38997.0,66.7246,66.7345,66.6552,66.675,38997.0
2017-02-13 10:20:00,67.27,67.32,67.21,67.26,45991.0,66.6651,66.7147,66.6056,66.6552,45991.0
2017-02-13 10:25:00,67.26,67.27,67.12,67.13,44363.0,66.6552,66.6651,66.5165,66.5264,44363.0
2017-02-13 10:30:00,67.12,67.14,67.04,67.11,27656.0,66.5165,66.5363,66.4372,66.5065,27656.0
2017-02-13 10:35:00,67.12,67.15,67.01,67.09,106866.0,66.5165,66.5462,66.4074,66.4867,106866.0
2017-02-13 10:40:00,67.1,67.15,67.09,67.15,13291.0,66.4966,66.5462,66.4867,66.5462,13291.0
2017-02-13 10:45:00,67.16,67.21,67.14,67.19,29464.0,66.5561,66.6056,66.5363,66.5858,29464.0
2017-02-13 10:50:00,67.19,67.31,67.18,67.29,107673.0,66.5858,66.7047,66.5759,66.6849,107673.0
2017-02-13 10:55:00,67.29,67.37,67.27,67.35,30846.0,66.6849,66.7642,66.6651,66.7444,30846.0
2017-02-13 11:00:00,67.36,67.39,67.33,67.35,12560.0,66.7543,66.784,66.7246,66.7444,12560.0
2017-02-13 11:05:00,67.35,67.44,67.34,67.37,84522.0,66.7444,66.8336,66.7345,66.7642,84522.0
2017-02-13 11:10:00,67.38,67.43,67.3,67.37,22679.0,66.7741,66.8237,66.6948,66.7642,22679.0
2017-02-13 11:15:00,67.37,67.42,67.37,67.42,22942.0,66.7642,66.8138,66.7642,66.8138,22942.0
2017-02-13 11:20:00,67.42,67.5,67.4,67.49,27967.0,66.8138,66.893,66.7939,66.8831,27967.0
2017-02-13 11:25:00,67.49,67.49,67.38,67.4,34254.0,66.8831,66.8831,66.7741,66.7939,34254.0
2017-02-13 11:30:00,67.4,67.43,67.37,67.37,39170.0,66.7939,66.8237,66.7642,66.7642,39170.0
2017-02-13 11:35:00,67.38,67.46,67.37,67.45,81488.0,66.7741,66.8534,66.7642,66.8435,81488.0
2017-02-13 11:40:00,67.44,67.47,67.43,67.44,16823.0,66.8336,66.8633,66.8237,66.8336,16823.0
2017-02-13 11:45:00,67.44,67.44,67.38,67.38,19445.0,66.8336,66.8336,66.7741,66.7741,19445.0
2017-02-13 11:50:00,67.37,67.37,67.25,67.29,41355.0,66.7642,66.7642,66.6453,66.6849,41355.0
2017-02-13 11:55:00,67.28,67.29,67.22,67.25,19097.0,66.675,66.6849,66.6156,66.6453,19097.0
2017-02-13 12:00:00,67.25,67.32,67.24,67.32,21715.0,66.6453,66.7147,66.6354,66.7147,21715.0
2017-02-13 12:05:00,67.32,67.37,67.28,67.36,18939.0,66.7147,66.7642,66.675,66.7543,18939.0
2017-02-13 12:10:00,67.34,67.35,67.29,67.33,12969.0,66.7345,66.7444,66.6849,66.7246,12969.0
2017-02-13 12:15:00,67.31,67.34,67.27,67.27,27380.0,66.7047,66.7345,66.6651,66.6651,27380.0
2017-02-13 12:20:00,67.26,67.33,67.26,67.31,51771.0,66.6552,66.7246,66.6552,66.7047,51771.0
2017-02-13 12:25:00,67.3,67.32,67.26,67.31,11821.0,66.6948,66.7147,66.6552,66.7047,11821.0
2017-02-13 12:30:00,67.3,67.32,67.24,67.3,19643.0,66.6948,66.7147,66.6354,66.6948,19643.0
2017-02-13 12:35:00,67.31,67.33,67.29,67.29,17835.0,66.7047,66.7246,66.6849,66.6849,17835.0
2017-02-13 12:40:00,67.28,67.32,67.25,67.26,7408.0,66.675,66.7147,66.6453,66.6552,7408.0
2017-02-13 12:45:00,67.26,67.31,67.25,67.29,16851.0,66.6552,66.7047,66.6453,66.6849,16851.0
2017-02-13 12:50:00,67.29,67.29,67.23,67.24,8742.0,66.6849,66.6849,66.6255,66.6354,8742.0
2017-02-13 12:55:00,67.24,67.25,67.2,67.22,11850.0,66.6354,66.6453,66.5957,66.6156,11850.0
2017-02-13 13:00:00,67.22,67.23,67.09,67.14,26838.0,66.6156,66.6255,66.4867,66.5363,26838.0
2017-02-13 13:05:00,67.12,67.12,67.05,67.06,28940.0,66.5165,66.5165,66.4471,66.457,28940.0
2017-02-13 13:10:00,67.06,67.11,67.05,67.09,77231.0,66.457,66.5065,66.4471,66.4867,77231.0
2017-02-13 13:15:00,67.1,67.12,67.03,67.06,24485.0,66.4966,66.5165,66.4273,66.457,24485.0
2017-02-13 13:20:00,67.06,67.12,67.04,67.07,17289.0,66.457,66.5165,66.4372,66.4669,17289.0
2017-02-13 13:25:00,67.07,67.19,67.06,67.19,22185.0,66.4669,66.5858,66.457,66.5858,22185.0
2017-02-13 13:30:00,67.2,67.21,67.14,67.18,9621.0,66.5957,66.6056,66.5363,66.5759,9621.0
2017-02-13 13:35:00,67.19,67.19,67.15,67.16,12961.0,66.5858,66.5858,66.5462,66.5561,12961.0
2017-02-13 13:40:00,67.17,67.19,67.16,67.17,11052.0,66.566,66.5858,66.5561,66.566,11052.0
2017-02-13 13:45:00,67.16,67.18,67.13,67.14,17221.0,66.5561,66.5759,66.5264,66.5363,17221.0
2017-02-13 13:50:00,67.13,67.16,67.09,67.09,31081.0,66.5264,66.5561,66.4867,66.4867,31081.0
2017-02-13 13:55:00,67.1,67.14,67.09,67.11,11539.0,66.4966,66.5363,66.4867,66.5065,11539.0
2017-02-13 14:00:00,67.11,67.12,67.08,67.12,17525.0,66.5065,66.5165,66.4768,66.5165,17525.0
2017-02-13 14:05:00,67.12,67.16,67.11,67.13,25094.0,66.5165,66.5561,66.5065,66.5264,25094.0
2017-02-13 14:10:00,67.12,67.16,67.09,67.09,25318.0,66.5165,66.5561,66.4867,66.4867,25318.0
2017-02-13 14:15:00,67.08,67.08,66.98,66.99,48340.0,66.4768,66.4768,66.3777,66.3876,48340.0
2017-02-13 14:20:00,67.0,67.02,66.97,66.98,25066.0,66.3975,66.4173,66.3678,66.3777,25066.0
2017-02-13 14:25:00,66.98,67.0,66.91,66.91,26575.0,66.3777,66.3975,66.3083,66.3083,26575.0
2017-02-13 14:30:00,66.91,66.95,66.9,66.95,71537.0,66.3083,66.348,66.2984,66.348,71537.0
2017-02-13 14:35:00,66.94,66.98,66.93,66.96,12200.0,66.3381,66.3777,66.3282,66.3579,12200.0
2017-02-13 14:40:00,66.97,67.03,66.97,67.02,13878.0,66.3678,66.4273,66.3678,66.4173,13878.0
2017-02-13 14:45:00,67.02,67.03,66.96,67.0,60138.0,66.4173,66.4273,66.3579,66.3975,60138.0
2017-02-13 14:50:00,67.0,67.02,67.0,67.01,21448.0,66.3975,66.4173,66.3975,66.4074,21448.0
2017-02-13 14:55:00,67.0,67.02,66.97,66.99,13880.0,66.3975,66.4173,66.3678,66.3876,13880.0
2017-02-13 15:00:00,66.99,66.99,66.93,66.94,14600.0,66.3876,66.3876,66.3282,66.3381,14600.0
2017-02-13 15:05:00,66.95,66.97,66.94,66.96,11621.0,66.348,66.3678,66.3381,66.3579,11621.0
2017-02-13 15:10:00,66.96,66.97,66.92,66.95,36784.0,66.3579,66.3678,66.3182,66.348,36784.0
2017-02-13 15:15:00,66.95,67.02,66.93,66.99,9562.0,66.348,66.4173,66.3282,66.3876,9562.0
2017-02-13 15:20:00,66.98,66.99,66.96,66.98,7904.0,66.3777,66.3876,66.3579,66.3777,7904.0
2017-02-13 15:25:00,66.98,67.03,66.98,67.0,19676.0,66.3777,66.4273,66.3777,66.3975,19676.0
2017-02-13 15:30:00,66.97,66.98,66.89,66.89,20128.0,66.3678,66.3777,66.2885,66.2885,20128.0
2017-02-13 15:35:00,66.89,66.93,66.88,66.92,22949.0,66.2885,66.3282,66.2786,66.3182,22949.0
2017-02-13 15:40:00,66.93,66.97,66.92,66.95,27458.0,66.3282,66.3678,66.3182,66.348,27458.0
2017-02-13 15:45:00,66.96,66.98,66.93,66.97,34782.0,66.3579,66.3777,66.3282,66.3678,34782.0
2017-02-13 15:50:00,66.97,67.03,66.97,67.0,57596.0,66.3678,66.4273,66.3678,66.3975,57596.0
2017-02-13 15:55:00,67.0,67.0,66.94,66.97,117977.0,66.3975,66.3975,66.3381,66.3678,117977.0
2017-02-14 09:30:00,66.9,66.96,66.72,66.9,66297.0,66.2984,66.3579,66.12,66.2984,66297.0
2017-02-14 09:35:00,66.88,67.05,66.84,66.95,29424.0,66.2786,66.4471,66.239,66.348,29424.0
2017-02-14 09:40:00,66.95,67.07,66.94,67.02,76889.0,66.348,66.4669,66.3381,66.4173,76889.0
2017-02-14 09:45:00,67.01,67.24,67.0,67.16,135451.0,66.4074,66.6354,66.3975,66.5561,135451.0
2017-02-14 09:50:00,67.13,67.18,67.05,67.17,73246.0,66.5264,66.5759,66.4471,66.566,73246.0
2017-02-14 09:55:00,67.19,67.26,67.13,67.16,21389.0,66.5858,66.6552,66.5264,66.5561,21389.0
2017-02-14 10:00:00,67.13,67.18,67.0,67.11,72356.0,66.5264,66.5759,66.3975,66.5065,72356.0
2017-02-14 10:05:00,67.09,67.26,67.08,67.26,42085.0,66.4867,66.6552,66.4768,66.6552,42085.0
2017-02-14 10:10:00,67.24,67.35,67.24,67.29,54737.0,66.6354,66.7444,66.6354,66.6849,54737.0
2017-02-14 10:15:00,67.28,67.33,67.21,67.3,28171.0,66.675,66.7246,66.6056,66.6948,28171.0
2017-02-14 10:20:00,67.32,67.45,67.3,67.3,64071.0,66.7147,66.8435,66.6948,66.6948,64071.0
2017-02-14 10:25:00,67.32,67.38,67.3,67.34,9140.0,66.7147,66.7741,66.6948,66.7345,9140.0
2017-02-14 10:30:00,67.33,67.36,67.29,67.34,43294.0,66.7246,66.7543,66.6849,66.7345,43294.0
2017-02-14 10:35:00,67.33,67.34,67.13,67.2,86107.0,66.7246,66.7345,66.5264,66.5957,86107.0
2017-02-14 10:40:00,67.2,67.2,67.11,67.15,33821.0,66.5957,66.5957,66.5065,66.5462,33821.0
2017-02-14 10:45:00,67.15,67.16,67.04,67.14,37437.0,66.5462,66.5561,66.4372,66.5363,37437.0
2017-02-14 10:50:00,67.13,67.15,67.06,67.12,57371.0,66.5264,66.5462,66.457,66.5165,57371.0
2017-02-14 10:55:00,67.12,67.13,67.0,67.03,95277.0,66.5165,66.5264,66.3975,66.4273,95277.0
2017-02-14 11:00:00,67.04,67.07,67.01,67.02,44769.0,66.4372,66.4669,66.4074,66.4173,44769.0
2017-02-14 11:05:00,67.0,67.04,66.93,66.93,37485.0,66.3975,66.4372,66.3282,66.3282,37485.0
2017-02-14 11:10:00,66.95,66.98,66.83,66.95,46758.0,66.348,66.3777,66.2291,66.348,46758.0
2017-02-14 11:15:00,66.93,66.97,66.9,66.9,10819.0,66.3282,66.3678,66.2984,66.2984,10819.0
2017-02-14 11:20:00,66.9,66.93,66.85,66.87,22604.0,66.2984,66.3282,66.2489,66.2687,22604.0
2017-02-14 11:25:00,66.85,66.85,66.68,66.76,85891.0,66.2489,66.2489,66.0804,66.1597,85891.0
2017-02-14 11:30:00,66.76,66.96,66.76,66.93,25556.0,66.1597,66.3579,66.1597,66.3282,25556.0
2017-02-14 11:35:00,66.92,66.95,66.77,66.77,74693.0,66.3182,66.348,66.1696,66.1696,74693.0
2017-02-14 11:40:00,66.76,66.81,66.73,66.73,74517.0,66.1597,66.2092,66.13,66.13,74517.0
2017-02-14 11:45:00,66.72,66.78,66.67,66.67,73509.0,66.12,66.1795,66.0705,66.0705,73509.0
2017-02-14 11:50:00,66.67,66.75,66.64,66.74,76335.0,66.0705,66.1498,66.0408,66.1399,76335.0
2017-02-14 11:55:00,66.73,66.84,66.73,66.83,96110.0,66.13,66.239,66.13,66.2291,96110.0
2017-02-14 12:00:00,66.82,66.92,66.82,66.92,7821.0,66.2191,66.3182,66.2191,66.3182,7821.0
2017-02-14 12:05:00,66.9,66.96,66.87,66.94,4078.0,66.2984,66.3579,66.2687,66.3381,4078.0
2017-02-14 12:10:00,66.94,67.07,66.94,67.05,26262.0,66.3381,66.4669,66.3381,66.4471,26262.0
2017-02-14 12:15:00,67.08,67.15,67.07,67.08,6603.0,66.4768,66.5462,66.4669,66.4768,6603.0
2017-02-14 12:20:00,67.09,67.2,67.09,67.12,23707.0,66.4867,66.5957,66.4867,66.5165,23707.0
2017-02-14 12:25:00,67.14,67.21,67.1,67.18,23982.0,66.5363,66.6056,66.4966,66.5759,23982.0
2017-02-14 12:30:00,67.2,67.27,67.15,67.26,19768.0,66.5957,66.6651,66.5462,66.6552,19768.0
2017-02-14 12:35:00,67.24,67.28,67.15,67.19,62055.0,66.6354,66.675,66.5462,66.5858,62055.0
2017-02-14 12:40:00,67.2,67.24,67.17,67.2,30650.0,66.5957,66.6354,66.566,66.5957,30650.0
2017-02-14 12:45:00,67.19,67.22,67.18,67.19,7870.0,66.5858,66.6156,66.5759,66.5858,7870.0
2017-02-14 12:50:00,67.2,67.25,67.18,67.19,7540.0,66.5957,66.6453,66.5759,66.5858,7540.0
2017-02-14 12:55:00,67.21,67.24,67.19,67.22,7584.0,66.6056,66.6354,66.5858,66.6156,7584.0
2017-02-14 13:00:00,67.23,67.25,67.21,67.24,9667.0,66.6255,66.6453,66.6056,66.6354,9667.0
2017-02-14 13:05:00,67.24,67.42,67.23,67.42,52348.0,66.6354,66.8138,66.6255,66.8138,52348.0
2017-02-14 13:10:00,67.42,67.49,67.41,67.44,51526.0,66.8138,66.8831,66.8038,66.8336,51526.0
2017-02-14 13:15:00,67.44,67.49,67.44,67.47,25598.0,66.8336,66.8831,66.8336,66.8633,25598.0
2017-02-14 13:20:00,67.47,67.63,67.47,67.61,102404.0,66.8633,67.0219,66.8633,67.002,102404.0
2017-02-14 13:25:00,67.61,67.63,67.56,67.57,56655.0,67.002,67.0219,66.9525,66.9624,56655.0
2017-02-14 13:30:00,67.57,67.6,67.51,67.59,41466.0,66.9624,66.9921,66.9029,66.9822,41466.0
2017-02-14 13:35:00,67.56,67.7,67.56,67.69,14080.0,66.9525,67.0912,66.9525,67.0813,14080.0
2017-02-14 13:40:00,67.7,67.77,67.68,67.75,166701.0,67.0912,67.1606,67.0714,67.1408,166701.0
2017-02-14 13:45:00,67.77,67.78,67.73,67.75,45636.0,67.1606,67.1705,67.121,67.1408,45636.0
2017-02-14 13:50:00,67.73,67.78,67.7,67.78,64637.0,67.121,67.1705,67.0912,67.1705,64637.0
2017-02-14 13:55:00,67.76,67.85,67.73,67.82,77953.0,67.1507,67.2399,67.121,67.2102,77953.0
2017-02-14 14:00:00,67.82,67.87,67.8,67.86,70201.0,67.2102,67.2597,67.1903,67.2498,70201.0
2017-02-14 14:05:00,67.86,68.0,67.85,67.99,120133.0,67.2498,67.3885,67.2399,67.3786,120133.0
2017-02-14 14:10:00,67.98,68.01,67.94,67.99,46074.0,67.3687,67.3984,67.3291,67.3786,46074.0
2017-02-14 14:15:00,67.98,67.99,67.88,67.89,49470.0,67.3687,67.3786,67.2696,67.2795,49470.0
2017-02-14 14:20:00,67.87,67.89,67.81,67.87,112212.0,67.2597,67.2795,67.2002,67.2597,112212.0
2017-02-14 14:25:00,67.86,67.87,67.82,67.85,89546.0,67.2498,67.2597,67.2102,67.2399,89546.0
2017-02-14 14:30:00,67.84,67.86,67.82,67.85,100143.0,67.23,67.2498,67.2102,67.2399,100143.0
2017-02-14 14:35:00,67.85,67.86,67.74,67.77,187771.0,67.2399,67.2498,67.1309,67.1606,187771.0
2017-02-14 14:40:00,67.76,67.78,67.73,67.74,55219.0,67.1507,67.1705,67.121,67.1309,55219.0
2017-02-14 14:45:00,67.75,67.75,67.68,67.69,37984.0,67.1408,67.1408,67.0714,67.0813,37984.0
2017-02-14 14:50:00,67.7,67.74,67.68,67.7,68236.0,67.0912,67.1309,67.0714,67.0912,68236.0
2017-02-14 14:55:00,67.71,67.76,67.7,67.73,22533.0,67.1011,67.1507,67.0912,67.121,22533.0
2017-02-14 15:00:00,67.71,67.76,67.64,67.64,50502.0,67.1011,67.1507,67.0318,67.0318,50502.0
2017-02-14 15:05:00,67.64,67.71,67.62,67.7,33939.0,67.0318,67.1011,67.012,67.0912,33939.0
2017-02-14 15:10:00,67.69,67.78,67.69,67.78,46052.0,67.0813,67.1705,67.0813,67.1705,46052.0
2017-02-14 15:15:00,67.78,67.86,67.78,67.83,39999.0,67.1705,67.2498,67.1705,67.2201,39999.0
2017-02-14 15:20:00,67.79,67.85,67.79,67.84,34257.0,67.1804,67.2399,67.1804,67.23,34257.0
2017-02-14 15:25:00,67.85,67.86,67.81,67.84,52486.0,67.2399,67.2498,67.2002,67.23,52486.0
2017-02-14 15:30:00,67.85,67.91,67.83,67.9,59374.0,67.2399,67.2993,67.2201,67.2894,59374.0
2017-02-14 15:35:00,67.9,68.02,67.9,68.0,102015.0,67.2894,67.4084,67.2894,67.3885,102015.0
2017-02-14 15:40:00,68.01,68.01,67.95,67.96,78782.0,67.3984,67.3984,67.339,67.3489,78782.0
2017-02-14 15:45:00,67.96,68.03,67.93,68.03,85911.0,67.3489,67.4183,67.3192,67.4183,85911.0
2017-02-14 15:50:00,68.03,68.08,67.98,67.99,119662.0,67.4183,67.4678,67.3687,67.3786,119662.0
2017-02-14 15:55:00,68.0,68.03,67.94,68.0,220088.0,67.3885,67.4183,67.3291,67.3885,220088.0
2017-02-15 09:30:00,67.91,67.99,67.72,67.73,49573.0,67.2993,67.3786,67.1111,67.121,49573.0
2017-02-15 09:35:00,67.8,67.96,67.77,67.93,57277.0,67.1903,67.3489,67.1606,67.3192,57277.0
2017-02-15 09:40:00,67.96,68.1,67.9,68.1,61031.0,67.3489,67.4876,67.2894,67.4876,61031.0
2017-02-15 09:45:00,68.13,68.25,68.12,68.15,100929.0,67.5174,67.6363,67.5075,67.5372,100929.0
2017-02-15 09:50:00,68.1,68.17,67.98,68.1,35565.0,67.4876,67.557,67.3687,67.4876,35565.0
2017-02-15 09:55:00,68.14,68.32,68.09,68.32,68534.0,67.5273,67.7057,67.4777,67.7057,68534.0
2017-02-15 10:00:00,68.27,68.32,68.19,68.3,57586.0,67.6561,67.7057,67.5768,67.6858,57586.0
2017-02-15 10:05:00,68.3,68.44,68.3,68.35,64191.0,67.6858,67.8246,67.6858,67.7354,64191.0
2017-02-15 10:10:00,68.32,68.37,68.24,68.35,38806.0,67.7057,67.7552,67.6264,67.7354,38806.0
2017-02-15 10:15:00,68.31,68.36,68.28,68.34,41019.0,67.6957,67.7453,67.666,67.7255,41019.0
2017-02-15 10:20:00,68.34,68.48,68.29,68.42,108052.0,67.7255,67.8642,67.6759,67.8048,108052.0
2017-02-15 10:25:00,68.41,68.44,68.35,68.38,54356.0,67.7949,67.8246,67.7354,67.7651,54356.0
2017-02-15 10:30:00,68.38,68.41,68.14,68.17,52002.0,67.7651,67.7949,67.5273,67.557,52002.0
2017-02-15 10:35:00,68.18,68.27,68.14,68.18,33616.0,67.5669,67.6561,67.5273,67.5669,33616.0
2017-02-15 10:40:00,68.2,68.21,68.12,68.14,42604.0,67.5867,67.5966,67.5075,67.5273,42604.0
2017-02-15 10:45:00,68.14,68.17,68.06,68.11,85119.0,67.5273,67.557,67.448,67.4975,85119.0
2017-02-15 10:50:00,68.12,68.19,68.08,68.12,68381.0,67.5075,67.5768,67.4678,67.5075,68381.0
2017-02-15 10:55:00,68.14,68.22,68.11,68.17,17595.0,67.5273,67.6066,67.4975,67.557,17595.0
2017-02-15 11:00:00,68.14,68.18,68.07,68.17,30679.0,67.5273,67.5669,67.4579,67.557,30679.0
2017-02-15 11:05:00,68.17,68.19,68.07,68.15,18764.0,67.557,67.5768,67.4579,67.5372,18764.0
2017-02-15 11:10:00,68.2,68.27,68.17,68.24,12009.0,67.5867,67.6561,67.557,67.6264,12009.0
2017-02-15 11:15:00,68.25,68.3,68.2,68.2,28395.0,67.6363,67.6858,67.5867,67.5867,28395.0
2017-02-15 11:20:00,68.21,68.24,68.12,68.13,26619.0,67.5966,67.6264,67.5075,67.5174,26619.0
2017-02-15 11:25:00,68.15,68.27,68.12,68.27,7235.0,67.5372,67.6561,67.5075,67.6561,7235.0
2017-02-15 11:30:00,68.31,68.45,68.3,68.43,72163.0,67.6957,67.8345,67.6858,67.8147,72163.0
2017-02-15 11:35:00,68.43,68.43,68.27,68.3,34793.0,67.8147,67.8147,67.6561,67.6858,34793.0
2017-02-15 11:40:00,68.28,68.32,68.22,68.26,29293.0,67.666,67.7057,67.6066,67.6462,29293.0
2017-02-15 11:45:00,68.26,68.45,68.21,68.32,74554.0,67.6462,67.8345,67.5966,67.7057,74554.0
2017-02-15 11:50:00,68.29,68.39,68.28,68.35,16013.0,67.6759,67.775,67.666,67.7354,16013.0
2017-02-15 11:55:00,68.34,68.34,68.27,68.29,24777.0,67.7255,67.7255,67.6561,67.6759,24777.0
2017-02-15 12:00:00,68.32,68.32,68.15,68.17,36483.0,67.7057,67.7057,67.5372,67.557,36483.0
2017-02-15 12:05:00,68.2,68.22,68.14,68.17,21814.0,67.5867,67.6066,67.5273,67.557,21814.0
2017-02-15 12:10:00,68.17,68.21,68.1,68.21,44602.0,67.557,67.5966,67.4876,67.5966,44602.0
2017-02-15 12:15:00,68.21,68.23,68.15,68.18,18391.0,67.5966,67.6165,67.5372,67.5669,18391.0
2017-02-15 12:20:00,68.18,68.22,68.14,68.22,20066.0,67.5669,67.6066,67.5273,67.6066,20066.0
2017-02-15 12:25:00,68.23,68.27,68.2,68.26,35754.0,67.6165,67.6561,67.5867,67.6462,35754.0
2017-02-15 12:30:00,68.25,68.26,68.2,68.22,7974.0,67.6363,67.6462,67.5867,67.6066,7974.0
2017-02-15 12:35:00,68.24,68.24,68.2,68.22,6950.0,67.6264,67.6264,67.5867,67.6066,6950.0
2017-02-15 12:40:00,68.23,68.26,68.19,68.24,7050.0,67.6165,67.6462,67.5768,67.6264,7050.0
2017-02-15 12:45:00,68.24,68.28,68.23,68.26,8014.0,67.6264,67.666,67.6165,67.6462,8014.0
2017-02-15 12:50:00,68.27,68.3,68.23,68.29,12498.0,67.6561,67.6858,67.6165,67.6759,12498.0
2017-02-15 12:55:00,68.29,68.33,68.28,68.33,10721.0,67.6759,67.7156,67.666,67.7156,10721.0
2017-02-15 13:00:00,68.33,68.36,68.32,68.36,10328.0,67.7156,67.7453,67.7057,67.7453,10328.0
2017-02-15 13:05:00,68.34,68.45,68.34,68.41,53162.0,67.7255,67.8345,67.7255,67.7949,53162.0
2017-02-15 13:10:00,68.42,68.44,68.25,68.29,58634.0,67.8048,67.8246,67.6363,67.6759,58634.0
2017-02-15 13:15:00,68.3,68.39,68.3,68.39,6654.0,67.6858,67.775,67.6858,67.775,6654.0
2017-02-15 13:20:00,68.39,68.42,68.35,68.37,17365.0,67.775,67.8048,67.7354,67.7552,17365.0
2017-02-15 13:25:00,68.37,68.37,68.31,68.37,9952.0,67.7552,67.7552,67.6957,67.7552,9952.0
2017-02-15 13:30:00,68.37,68.41,68.35,68.4,35406.0,67.7552,67.7949,67.7354,67.7849,35406.0
2017-02-15 13:35:00,68.4,68.42,68.37,68.38,14629.0,67.7849,67.8048,67.7552,67.7651,14629.0
2017-02-15 13:40:00,68.4,68.42,68.37,68.4,16597.0,67.7849,67.8048,67.7552,67.7849,16597.0
2017-02-15 13:45:00,68.41,68.55,68.4,68.48,82836.0,67.7949,67.9336,67.7849,67.8642,82836.0
2017-02-15 13:50:00,68.47,68.55,68.42,68.54,112290.0,67.8543,67.9336,67.8048,67.9237,112290.0
2017-02-15 13:55:00,68.56,68.58,68.51,68.54,12649.0,67.9435,67.9633,67.894,67.9237,12649.0
2017-02-15 14:00:00,68.54,68.57,68.48,68.49,68814.0,67.9237,67.9534,67.8642,67.8741,68814.0
2017-02-15 14:05:00,68.49,68.5,68.42,68.45,21610.0,67.8741,67.884,67.8048,67.8345,21610.0
2017-02-15 14:10:00,68.45,68.51,68.42,68.47,26115.0,67.8345,67.894,67.8048,67.8543,26115.0
2017-02-15 14:15:00,68.47,68.58,68.44,68.55,46135.0,67.8543,67.9633,67.8246,67.9336,46135.0
2017-02-15 14:20:00,68.55,68.61,68.55,68.6,21800.0,67.9336,67.9931,67.9336,67.9831,21800.0
2017-02-15 14:25:00,68.6,68.7,68.56,68.69,19967.0,67.9831,68.0822,67.9435,68.0723,19967.0
2017-02-15 14:30:00,68.7,68.7,68.62,68.62,19937.0,68.0822,68.0822,68.003,68.003,19937.0
2017-02-15 14:35:00,68.63,68.66,68.6,68.61,23951.0,68.0129,68.0426,67.9831,67.9931,23951.0
2017-02-15 14:40:00,68.61,68.69,68.59,68.67,23136.0,67.9931,68.0723,67.9732,68.0525,23136.0
2017-02-15 14:45:00,68.67,68.73,68.67,68.68,24540.0,68.0525,68.112,68.0525,68.0624,24540.0
2017-02-15 14:50:00,68.7,68.83,68.69,68.8,30268.0,68.0822,68.2111,68.0723,68.1813,30268.0
2017-02-15 14:55:00,68.78,68.83,68.75,68.8,40524.0,68.1615,68.2111,68.1318,68.1813,40524.0
2017-02-15 15:00:00,68.8,68.87,68.77,68.83,59556.0,68.1813,68.2507,68.1516,68.2111,59556.0
2017-02-15 15:05:00,68.83,68.87,68.78,68.87,28393.0,68.2111,68.2507,68.1615,68.2507,28393.0
2017-02-15 15:10:00,68.86,69.1,68.86,69.05,130717.0,68.2408,68.4786,68.2408,68.4291,130717.0
2017-02-15 15:15:00,69.09,69.15,69.05,69.09,122401.0,68.4687,68.5282,68.4291,68.4687,122401.0
2017-02-15 15:20:00,69.09,69.17,69.09,69.16,39147.0,68.4687,68.548,68.4687,68.5381,39147.0
2017-02-15 15:25:00,69.15,69.15,69.04,69.1,66599.0,68.5282,68.5282,68.4192,68.4786,66599.0
2017-02-15 15:30:00,69.1,69.14,69.03,69.04,79365.0,68.4786,68.5183,68.4093,68.4192,79365.0
2017-02-15 15:35:00,69.04,69.07,68.98,69.02,92184.0,68.4192,68.4489,68.3597,68.3994,92184.0
2017-02-15 15:40:00,69.02,69.13,69.01,69.08,79382.0,68.3994,68.5084,68.3895,68.4588,79382.0
2017-02-15 15:45:00,69.08,69.12,69.02,69.06,162079.0,68.4588,68.4985,68.3994,68.439,162079.0
2017-02-15 15:50:00,69.06,69.18,69.06,69.11,245433.0,68.439,68.5579,68.439,68.4886,245433.0
2017-02-15 15:55:00,69.12,69.21,69.05,69.13,386827.0,68.4985,68.5877,68.4291,68.5084,386827.0
2017-02-16 09:30:00,69.17,69.58,69.11,69.51,132091.0,68.548,68.9543,68.4886,68.885,132091.0
2017-02-16 09:35:00,69.5,69.73,69.42,69.66,51073.0,68.875,69.103,68.7958,69.0336,51073.0
2017-02-16 09:40:00,69.71,69.85,69.66,69.67,65324.0,69.0832,69.2219,69.0336,69.0435,65324.0
2017-02-16 09:45:00,69.67,69.67,69.1,69.12,116883.0,69.0435,69.0435,68.4786,68.4985,116883.0
2017-02-16 09:50:00,69.12,69.16,68.82,68.83,155956.0,68.4985,68.5381,68.2012,68.2111,155956.0
2017-02-16 09:55:00,68.81,69.23,68.81,69.12,54832.0,68.1913,68.6075,68.1913,68.4985,54832.0
2017-02-16 10:00:00,69.1,69.1,68.84,68.99,33134.0,68.4786,68.4786,68.221,68.3696,33134.0
2017-02-16 10:05:00,69.0,69.04,68.71,68.74,202981.0,68.3795,68.4192,68.0922,68.1219,202981.0
2017-02-16 10:10:00,68.72,68.81,68.66,68.73,285052.0,68.1021,68.1913,68.0426,68.112,285052.0
2017-02-16 10:15:00,68.75,69.04,68.73,68.81,105740.0,68.1318,68.4192,68.112,68.1913,105740.0
2017-02-16 10:20:00,68.81,68.93,68.75,68.8,45839.0,68.1913,68.3102,68.1318,68.1813,45839.0
2017-02-16 10:25:00,68.85,68.9,68.64,68.77,55120.0,68.2309,68.2804,68.0228,68.1516,55120.0
2017-02-16 10:30:00,68.77,68.78,68.63,68.72,103750.0,68.1516,68.1615,68.0129,68.1021,103750.0
2017-02-16 10:35:00,68.69,68.72,68.5,68.62,112839.0,68.0723,68.1021,67.884,68.003,112839.0
2017-02-16 10:40:00,68.62,68.69,68.58,68.61,48245.0,68.003,68.0723,67.9633,67.9931,48245.0
2017-02-16 10:45:00,68.6,68.61,68.42,68.48,92123.0,67.9831,67.9931,67.8048,67.8642,92123.0
2017-02-16 10:50:00,68.46,68.54,68.08,68.12,90248.0,67.8444,67.9237,67.4678,67.5075,90248.0
2017-02-16 10:55:00,68.12,68.27,68.09,68.17,218657.0,67.5075,67.6561,67.4777,67.557,218657.0
2017-02-16 11:00:00,68.19,68.26,68.07,68.11,99319.0,67.5768,67.6462,67.4579,67.4975,99319.0
2017-02-16 11:05:00,68.1,68.15,68.0,68.11,36010.0,67.4876,67.5372,67.3885,67.4975,36010.0
2017-02-16 11:10:00,68.13,68.14,67.8,67.96,134097.0,67.5174,67.5273,67.1903,67.3489,134097.0
2017-02-16 11:15:00,67.96,68.45,67.92,68.43,185932.0,67.3489,67.8345,67.3093,67.8147,185932.0
2017-02-16 11:20:00,68.45,68.51,68.31,68.38,116449.0,67.8345,67.894,67.6957,67.7651,116449.0
2017-02-16 11:25:00,68.39,68.42,68.32,68.36,20518.0,67.775,67.8048,67.7057,67.7453,20518.0
2017-02-16 11:30:00,68.39,68.39,68.25,68.32,92017.0,67.775,67.775,67.6363,67.7057,92017.0
2017-02-16 11:35:00,68.35,68.4,68.19,68.38,92912.0,67.7354,67.7849,67.5768,67.7651,92912.0
2017-02-16 11:40:00,68.38,68.52,68.27,68.39,96417.0,67.7651,67.9039,67.6561,67.775,96417.0
2017-02-16 11:45:00,68.42,68.42,68.28,68.35,26476.0,67.8048,67.8048,67.666,67.7354,26476.0
2017-02-16 11:50:00,68.4,68.5,68.39,68.47,30747.0,67.7849,67.884,67.775,67.8543,30747.0
2017-02-16 11:55:00,68.52,68.52,68.33,68.45,46088.0,67.9039,67.9039,67.7156,67.8345,46088.0
2017-02-16 12:00:00,68.45,68.49,68.39,68.45,20203.0,67.8345,67.8741,67.775,67.8345,20203.0
2017-02-16 12:05:00,68.46,68.48,68.29,68.29,27729.0,67.8444,67.8642,67.6759,67.6759,27729.0
2017-02-16 12:10:00,68.28,68.29,68.19,68.26,69740.0,67.666,67.6759,67.5768,67.6462,69740.0
2017-02-16 12:15:00,68.28,68.37,68.25,68.35,27578.0,67.666,67.7552,67.6363,67.7354,27578.0
2017-02-16 12:20:00,68.37,68.5,68.37,68.43,31034.0,67.7552,67.884,67.7552,67.8147,31034.0
2017-02-16 12:25:00,68.46,68.55,68.42,68.54,47731.0,67.8444,67.9336,67.8048,67.9237,47731.0
2017-02-16 12:30:00,68.55,68.59,68.49,68.51,51776.0,67.9336,67.9732,67.8741,67.894,51776.0
2017-02-16 12:35:00,68.51,68.61,68.49,68.61,7862.0,67.894,67.9931,67.8741,67.9931,7862.0
2017-02-16 12:40:00,68.62,68.63,68.48,68.53,44077.0,68.003,68.0129,67.8642,67.9138,44077.0
2017-02-16 12:45:00,68.56,68.61,68.53,68.61,12372.0,67.9435,67.9931,67.9138,67.9931,12372.0
2017-02-16 12:50:00,68.61,68.75,68.56,68.7,35204.0,67.9931,68.1318,67.9435,68.0822,35204.0
2017-02-16 12:55:00,68.7,68.71,68.54,68.58,19620.0,68.0822,68.0922,67.9237,67.9633,19620.0
2017-02-16 13:00:00,68.54,68.55,68.4,68.45,62908.0,67.9237,67.9336,67.7849,67.8345,62908.0
2017-02-16 13:05:00,68.47,68.49,68.4,68.49,30430.0,67.8543,67.8741,67.7849,67.8741,30430.0
2017-02-16 13:10:00,68.5,68.52,68.45,68.46,24033.0,67.884,67.9039,67.8345,67.8444,24033.0
2017-02-16 13:15:00,68.46,68.57,68.46,68.57,14657.0,67.8444,67.9534,67.8444,67.9534,14657.0
2017-02-16 13:20:00,68.55,68.59,68.52,68.55,34320.0,67.9336,67.9732,67.9039,67.9336,34320.0
2017-02-16 13:25:00,68.54,68.59,68.52,68.53,19287.0,67.9237,67.9732,67.9039,67.9138,19287.0
2017-02-16 13:30:00,68.54,68.59,68.5,68.51,27756.0,67.9237,67.9732,67.884,67.894,27756.0
2017-02-16 13:35:00,68.53,68.57,68.5,68.57,28199.0,67.9138,67.9534,67.884,67.9534,28199.0
2017-02-16 13:40:00,68.57,68.58,68.52,68.52,27112.0,67.9534,67.9633,67.9039,67.9039,27112.0
2017-02-16 13:45:00,68.55,68.61,68.51,68.61,29766.0,67.9336,67.9931,67.894,67.9931,29766.0
2017-02-16 13:50:00,68.61,68.62,68.44,68.47,213637.0,67.9931,68.003,67.8246,67.8543,213637.0
2017-02-16 13:55:00,68.48,68.58,68.48,68.55,21691.0,67.8642,67.9633,67.8642,67.9336,21691.0
2017-02-16 14:00:00,68.56,68.58,68.51,68.54,42737.0,67.9435,67.9633,67.894,67.9237,42737.0
2017-02-16 14:05:00,68.51,68.6,68.5,68.55,19517.0,67.894,67.9831,67.884,67.9336,19517.0
2017-02-16 14:10:00,68.55,68.56,68.39,68.39,34066.0,67.9336,67.9435,67.775,67.775,34066.0
2017-02-16 14:15:00,68.39,68.39,68.31,68.31,46957.0,67.775,67.775,67.6957,67.6957,46957.0
2017-02-16 14:20:00,68.31,68.32,68.21,68.22,22715.0,67.6957,67.7057,67.5966,67.6066,22715.0
2017-02-16 14:25:00,68.23,68.24,68.13,68.19,42533.0,67.6165,67.6264,67.5174,67.5768,42533.0
2017-02-16 14:30:00,68.22,68.22,68.15,68.21,19305.0,67.6066,67.6066,67.5372,67.5966,19305.0
2017-02-16 14:35:00,68.21,68.26,68.16,68.16,49536.0,67.5966,67.6462,67.5471,67.5471,49536.0
2017-02-16 14:40:00,68.19,68.36,68.17,68.33,41107.0,67.5768,67.7453,67.557,67.7156,41107.0
2017-02-16 14:45:00,68.3,68.32,68.26,68.26,17936.0,67.6858,67.7057,67.6462,67.6462,17936.0
2017-02-16 14:50:00,68.27,68.33,68.25,68.32,22584.0,67.6561,67.7156,67.6363,67.7057,22584.0
2017-02-16 14:55:00,68.34,68.42,68.33,68.33,28428.0,67.7255,67.8048,67.7156,67.7156,28428.0
2017-02-16 15:00:00,68.34,68.36,68.3,68.31,20623.0,67.7255,67.7453,67.6858,67.6957,20623.0
2017-02-16 15:05:00,68.31,68.34,68.28,68.3,61361.0,67.6957,67.7255,67.666,67.6858,61361.0
2017-02-16 15:10:00,68.29,68.34,68.22,68.34,24956.0,67.6759,67.7255,67.6066,67.7255,24956.0
2017-02-16 15:15:00,68.34,68.55,68.33,68.43,94702.0,67.7255,67.9336,67.7156,67.8147,94702.0
2017-02-16 15:20:00,68.43,68.45,68.35,68.38,37941.0,67.8147,67.8345,67.7354,67.7651,37941.0
2017-02-16 15:25:00,68.4,68.54,68.39,68.54,57309.0,67.7849,67.9237,67.775,67.9237,57309.0
2017-02-16 15:30:00,68.53,68.61,68.52,68.56,52515.0,67.9138,67.9931,67.9039,67.9435,52515.0
2017-02-16 15:35:00,68.59,68.63,68.56,68.59,102496.0,67.9732,68.0129,67.9435,67.9732,102496.0
2017-02-16 15:40:00,68.61,68.64,68.56,68.57,99959.0,67.9931,68.0228,67.9435,67.9534,99959.0
2017-02-16 15:45:00,68.57,68.57,68.43,68.51,79435.0,67.9534,67.9534,67.8147,67.894,79435.0
2017-02-16 15:50:00,68.52,68.68,68.52,68.67,122450.0,67.9039,68.0624,67.9039,68.0525,122450.0
2017-02-16 15:55:00,68.67,68.73,68.65,68.68,229268.0,68.0525,68.112,68.0327,68.0624,229268.0
2017-02-17 09:30:00,68.31,68.44,68.09,68.25,120985.0,67.6957,67.8246,67.4777,67.6363,120985.0
2017-02-17 09:35:00,68.24,68.72,68.21,68.56,70713.0,67.6264,68.1021,67.5966,67.9435,70713.0
2017-02-17 09:40:00,68.58,68.78,68.43,68.7,81965.0,67.9633,68.1615,67.8147,68.0822,81965.0
2017-02-17 09:45:00,68.65,68.7,68.49,68.65,40185.0,68.0327,68.0822,67.8741,68.0327,40185.0
2017-02-17 09:50:00,68.6,68.77,68.47,68.5,34092.0,67.9831,68.1516,67.8543,67.884,34092.0
2017-02-17 09:55:00,68.5,68.77,68.48,68.74,28350.0,67.884,68.1516,67.8642,68.1219,28350.0
2017-02-17 10:00:00,68.78,68.94,68.74,68.79,49451.0,68.1615,68.3201,68.1219,68.1714,49451.0
2017-02-17 10:05:00,68.79,68.84,68.62,68.7,64251.0,68.1714,68.221,68.003,68.0822,64251.0
2017-02-17 10:10:00,68.68,68.76,68.61,68.63,30564.0,68.0624,68.1417,67.9931,68.0129,30564.0
2017-02-17 10:15:00,68.61,68.62,68.5,68.52,20202.0,67.9931,68.003,67.884,67.9039,20202.0
2017-02-17 10:20:00,68.51,68.76,68.51,68.68,48897.0,67.894,68.1417,67.894,68.0624,48897.0
2017-02-17 10:25:00,68.67,68.8,68.67,68.69,55344.0,68.0525,68.1813,68.0525,68.0723,55344.0
2017-02-17 10:30:00,68.7,68.74,68.6,68.62,15730.0,68.0822,68.1219,67.9831,68.003,15730.0
2017-02-17 10:35:00,68.62,68.76,68.61,68.74,24457.0,68.003,68.1417,67.9931,68.1219,24457.0
2017-02-17 10:40:00,68.72,68.75,68.65,68.7,27438.0,68.1021,68.1318,68.0327,68.0822,27438.0
2017-02-17 10:45:00,68.71,68.74,68.64,68.66,12728.0,68.0922,68.1219,68.0228,68.0426,12728.0
2017-02-17 10:50:00,68.62,68.71,68.56,68.71,31240.0,68.003,68.0922,67.9435,68.0922,31240.0
2017-02-17 10:55:00,68.72,68.79,68.7,68.76,10795.0,68.1021,68.1714,68.0822,68.1417,10795.0
2017-02-17 11:00:00,68.74,68.84,68.7,68.72,38871.0,68.1219,68.221,68.0822,68.1021,38871.0
2017-02-17 11:05:00,68.73,68.74,68.52,68.52,23788.0,68.112,68.1219,67.9039,67.9039,23788.0
2017-02-17 11:10:00,68.52,68.7,68.52,68.7,20296.0,67.9039,68.0822,67.9039,68.0822,20296.0
2017-02-17 11:15:00,68.7,68.72,68.54,68.59,27350.0,68.0822,68.1021,67.9237,67.9732,27350.0
2017-02-17 11:20:00,68.59,68.62,68.57,68.58,15599.0,67.9732,68.003,67.9534,67.9633,15599.0
2017-02-17 11:25:00,68.56,68.65,68.56,68.65,12812.0,67.9435,68.0327,67.9435,68.0327,12812.0
2017-02-17 11:30:00,68.65,68.8,68.65,68.78,23201.0,68.0327,68.1813,68.0327,68.1615,23201.0
2017-02-17 11:35:00,68.77,68.82,68.7,68.78,24650.0,68.1516,68.2012,68.0822,68.1615,24650.0
2017-02-17 11:40:00,68.78,68.79,68.71,68.73,8974.0,68.1615,68.1714,68.0922,68.112,8974.0
2017-02-17 11:45:00,68.73,68.86,68.69,68.85,16117.0,68.112,68.2408,68.0723,68.2309,16117.0
2017-02-17 11:50:00,68.85,68.88,68.82,68.87,14291.0,68.2309,68.2606,68.2012,68.2507,14291.0
2017-02-17 11:55:00,68.88,68.93,68.83,68.87,21308.0,68.2606,68.3102,68.2111,68.2507,21308.0
2017-02-17 12:00:00,68.85,68.98,68.85,68.98,59933.0,68.2309,68.3597,68.2309,68.3597,59933.0
2017-02-17 12:05:00,68.99,69.14,68.97,69.06,94983.0,68.3696,68.5183,68.3498,68.439,94983.0
2017-02-17 12:10:00,69.07,69.15,69.0,69.1,34046.0,68.4489,68.5282,68.3795,68.4786,34046.0
2017-02-17 12:15:00,69.11,69.15,69.08,69.1,9900.0,68.4886,68.5282,68.4588,68.4786,9900.0
2017-02-17 12:20:00,69.11,69.16,69.1,69.15,24397.0,68.4886,68.5381,68.4786,68.5282,24397.0
2017-02-17 12:25:00,69.16,69.21,69.12,69.12,32304.0,68.5381,68.5877,68.4985,68.4985,32304.0
2017-02-17 12:30:00,69.13,69.13,69.06,69.07,26975.0,68.5084,68.5084,68.439,68.4489,26975.0
2017-02-17 12:35:00,69.08,69.08,68.89,68.94,22643.0,68.4588,68.4588,68.2705,68.3201,22643.0
2017-02-17 12:40:00,68.93,69.02,68.88,69.02,11721.0,68.3102,68.3994,68.2606,68.3994,11721.0
2017-02-17 12:45:00,69.0,69.08,68.91,68.96,28667.0,68.3795,68.4588,68.2904,68.3399,28667.0
2017-02-17 12:50:00,68.96,69.03,68.94,68.94,101972.0,68.3399,68.4093,68.3201,68.3201,101972.0
2017-02-17 12:55:00,68.94,69.07,68.94,69.05,25113.0,68.3201,68.4489,68.3201,68.4291,25113.0
2017-02-17 13:00:00,69.07,69.09,69.04,69.07,17807.0,68.4489,68.4687,68.4192,68.4489,17807.0
2017-02-17 13:05:00,69.07,69.1,69.05,69.06,20400.0,68.4489,68.4786,68.4291,68.439,20400.0
2017-02-17 13:10:00,69.07,69.12,69.06,69.11,10854.0,68.4489,68.4985,68.439,68.4886,10854.0
2017-02-17 13:15:00,69.1,69.15,69.06,69.06,37308.0,68.4786,68.5282,68.439,68.439,37308.0
2017-02-17 13:20:00,69.07,69.16,69.06,69.14,25321.0,68.4489,68.5381,68.439,68.5183,25321.0
2017-02-17 13:25:00,69.13,69.17,69.1,69.15,13677.0,68.5084,68.548,68.4786,68.5282,13677.0
2017-02-17 13:30:00,69.15,69.18,69.11,69.13,12447.0,68.5282,68.5579,68.4886,68.5084,12447.0
2017-02-17 13:35:00,69.14,69.15,69.03,69.08,14455.0,68.5183,68.5282,68.4093,68.4588,14455.0
2017-02-17 13:40:00,69.06,69.11,69.04,69.08,13846.0,68.439,68.4886,68.4192,68.4588,13846.0
2017-02-17 13:45:00,69.08,69.09,69.02,69.04,26883.0,68.4588,68.4687,68.3994,68.4192,26883.0
2017-02-17 13:50:00,69.02,69.09,69.0,69.08,12601.0,68.3994,68.4687,68.3795,68.4588,12601.0
2017-02-17 13:55:00,69.09,69.15,69.08,69.11,24330.0,68.4687,68.5282,68.4588,68.4886,24330.0
2017-02-17 14:00:00,69.11,69.16,69.1,69.13,35230.0,68.4886,68.5381,68.4786,68.5084,35230.0
2017-02-17 14:05:00,69.13,69.16,69.12,69.13,54720.0,68.5084,68.5381,68.4985,68.5084,54720.0
2017-02-17 14:10:00,69.14,69.16,69.09,69.13,18911.0,68.5183,68.5381,68.4687,68.5084,18911.0
2017-02-17 14:15:00,69.13,69.2,69.12,69.16,44512.0,68.5084,68.5777,68.4985,68.5381,44512.0
2017-02-17 14:20:00,69.15,69.17,69.14,69.17,10972.0,68.5282,68.548,68.5183,68.548,10972.0
2017-02-17 14:25:00,69.16,69.24,69.15,69.18,63380.0,68.5381,68.6174,68.5282,68.5579,63380.0
2017-02-17 14:30:00,69.19,69.23,69.18,69.22,44694.0,68.5678,68.6075,68.5579,68.5976,44694.0
2017-02-17 14:35:00,69.22,69.25,69.2,69.25,25362.0,68.5976,68.6273,68.5777,68.6273,25362.0
2017-02-17 14:40:00,69.25,69.3,69.21,69.27,47259.0,68.6273,68.6768,68.5877,68.6471,47259.0
2017-02-17 14:45:00,69.28,69.34,69.27,69.31,93135.0,68.657,68.7165,68.6471,68.6868,93135.0
2017-02-17 14:50:00,69.31,69.36,69.31,69.35,68610.0,68.6868,68.7363,68.6868,68.7264,68610.0
2017-02-17 14:55:00,69.35,69.38,69.33,69.37,77096.0,68.7264,68.7561,68.7066,68.7462,77096.0
2017-02-17 15:00:00,69.37,69.39,69.36,69.39,24918.0,68.7462,68.766,68.7363,68.766,24918.0
2017-02-17 15:05:00,69.39,69.4,69.33,69.34,45892.0,68.766,68.7759,68.7066,68.7165,45892.0
2017-02-17 15:10:00,69.33,69.37,69.31,69.37,32126.0,68.7066,68.7462,68.6868,68.7462,32126.0
2017-02-17 15:15:00,69.38,69.41,69.33,69.39,36192.0,68.7561,68.7859,68.7066,68.766,36192.0
2017-02-17 15:20:00,69.39,69.42,69.37,69.4,39023.0,68.766,68.7958,68.7462,68.7759,39023.0
2017-02-17 15:25:00,69.4,69.43,69.39,69.41,33538.0,68.7759,68.8057,68.766,68.7859,33538.0
2017-02-17 15:30:00,69.41,69.45,69.4,69.44,47521.0,68.7859,68.8255,68.7759,68.8156,47521.0
2017-02-17 15:35:00,69.44,69.46,69.34,69.36,54471.0,68.8156,68.8354,68.7165,68.7363,54471.0
2017-02-17 15:40:00,69.37,69.37,69.23,69.23,72323.0,68.7462,68.7462,68.6075,68.6075,72323.0
2017-02-17 15:45:00,69.24,69.36,69.23,69.35,102424.0,68.6174,68.7363,68.6075,68.7264,102424.0
2017-02-17 15:50:00,69.36,69.51,69.36,69.49,285483.0,68.7363,68.885,68.7363,68.8651,285483.0
2017-02-17 15:55:00,69.5,69.51,69.42,69.46,374016.0,68.875,68.885,68.7958,68.8354,374016.0
2017-02-21 09:30:00,69.8,69.9,69.71,69.81,126238.0,69.1724,69.2715,69.0832,69.1823,126238.0
2017-02-21 09:35:00,69.81,69.91,69.74,69.82,53021.0,69.1823,69.2814,69.1129,69.1922,53021.0
2017-02-21 09:40:00,69.87,69.92,69.62,69.67,118485.0,69.2417,69.2913,68.994,69.0435,118485.0
2017-02-21 09:45:00,69.73,69.82,69.69,69.77,37588.0,69.103,69.1922,69.0633,69.1426,37588.0
2017-02-21 09:50:00,69.75,69.81,69.51,69.53,82038.0,69.1228,69.1823,68.885,68.9048,82038.0
2017-02-21 09:55:00,69.53,69.54,69.25,69.32,64058.0,68.9048,68.9147,68.6273,68.6967,64058.0
2017-02-21 10:00:00,69.33,69.46,69.27,69.39,72080.0,68.7066,68.8354,68.6471,68.766,72080.0
2017-02-21 10:05:00,69.45,69.69,69.41,69.59,49185.0,68.8255,69.0633,68.7859,68.9642,49185.0
2017-02-21 10:10:00,69.58,69.59,69.37,69.45,80269.0,68.9543,68.9642,68.7462,68.8255,80269.0
2017-02-21 10:15:00,69.43,69.43,69.27,69.29,72334.0,68.8057,68.8057,68.6471,68.6669,72334.0
2017-02-21 10:20:00,69.26,69.39,69.18,69.35,29290.0,68.6372,68.766,68.5579,68.7264,29290.0
2017-02-21 10:25:00,69.33,69.41,69.19,69.26,100480.0,68.7066,68.7859,68.5678,68.6372,100480.0
2017-02-21 10:30:00,69.29,69.29,69.02,69.03,147561.0,68.6669,68.6669,68.3994,68.4093,147561.0
2017-02-21 10:35:00,69.06,69.07,68.95,69.0,119236.0,68.439,68.4489,68.33,68.3795,119236.0
2017-02-21 10:40:00,69.01,69.3,69.0,69.28,82751.0,68.3895,68.6768,68.3795,68.657,82751.0
2017-02-21 10:45:00,69.27,69.31,69.14,69.19,79153.0,68.6471,68.6868,68.5183,68.5678,79153.0
2017-02-21 10:50:00,69.19,69.19,69.05,69.07,60462.0,68.5678,68.5678,68.4291,68.4489,60462.0
2017-02-21 10:55:00,69.07,69.11,68.95,68.96,40709.0,68.4489,68.4886,68.33,68.3399,40709.0
2017-02-21 11:00:00,68.97,69.03,68.95,69.01,67898.0,68.3498,68.4093,68.33,68.3895,67898.0
2017-02-21 11:05:00,69.0,69.05,68.98,68.98,37874.0,68.3795,68.4291,68.3597,68.3597,37874.0
2017-02-21 11:10:00,68.99,69.05,68.97,69.0,17135.0,68.3696,68.4291,68.3498,68.3795,17135.0
2017-02-21 11:15:00,69.01,69.02,68.94,69.01,21075.0,68.3895,68.3994,68.3201,68.3895,21075.0
2017-02-21 11:20:00,69.0,69.0,68.87,68.91,43373.0,68.3795,68.3795,68.2507,68.2904,43373.0
2017-02-21 11:25:00,68.89,68.97,68.89,68.93,18225.0,68.2705,68.3498,68.2705,68.3102,18225.0
2017-02-21 11:30:00,68.93,68.98,68.9,68.97,29756.0,68.3102,68.3597,68.2804,68.3498,29756.0
2017-02-21 11:35:00,68.98,68.98,68.83,68.92,25392.0,68.3597,68.3597,68.2111,68.3003,25392.0
2017-02-21 11:40:00,68.91,69.06,68.9,69.06,14627.0,68.2904,68.439,68.2804,68.439,14627.0
2017-02-21 11:45:00,69.11,69.14,69.03,69.05,12568.0,68.4886,68.5183,68.4093,68.4291,12568.0
2017-02-21 11:50:00,69.06,69.09,69.01,69.07,12367.0,68.439,68.4687,68.3895,68.4489,12367.0
2017-02-21 11:55:00,69.09,69.16,69.09,69.1,11892.0,68.4687,68.5381,68.4687,68.4786,11892.0
2017-02-21 12:00:00,69.12,69.15,69.09,69.09,9469.0,68.4985,68.5282,68.4687,68.4687,9469.0
2017-02-21 12:05:00,69.1,69.14,69.07,69.09,9995.0,68.4786,68.5183,68.4489,68.4687,9995.0
2017-02-21 12:10:00,69.1,69.12,69.08,69.1,7812.0,68.4786,68.4985,68.4588,68.4786,7812.0
2017-02-21 12:15:00,69.11,69.14,69.1,69.11,8588.0,68.4886,68.5183,68.4786,68.4886,8588.0
2017-02-21 12:20:00,69.12,69.15,69.08,69.08,13541.0,68.4985,68.5282,68.4588,68.4588,13541.0
2017-02-21 12:25:00,69.08,69.18,69.07,69.14,11334.0,68.4588,68.5579,68.4489,68.5183,11334.0
2017-02-21 12:30:00,69.14,69.14,69.03,69.04,6650.0,68.5183,68.5183,68.4093,68.4192,6650.0
2017-02-21 12:35:00,69.05,69.07,69.03,69.04,8948.0,68.4291,68.4489,68.4093,68.4192,8948.0
2017-02-21 12:40:00,69.03,69.03,68.93,68.95,35741.0,68.4093,68.4093,68.3102,68.33,35741.0
2017-02-21 12:45:00,68.94,69.04,68.94,69.02,16586.0,68.3201,68.4192,68.3201,68.3994,16586.0
2017-02-21 12:50:00,69.02,69.06,68.99,69.04,7759.0,68.3994,68.439,68.3696,68.4192,7759.0
2017-02-21 12:55:00,69.02,69.1,69.01,69.06,10886.0,68.3994,68.4786,68.3895,68.439,10886.0
2017-02-21 13:00:00,69.05,69.05,69.0,69.03,8311.0,68.4291,68.4291,68.3795,68.4093,8311.0
2017-02-21 13:05:00,69.02,69.06,69.01,69.02,11821.0,68.3994,68.439,68.3895,68.3994,11821.0
2017-02-21 13:10:00,69.01,69.05,68.97,69.01,13978.0,68.3895,68.4291,68.3498,68.3895,13978.0
2017-02-21 13:15:00,68.99,69.03,68.97,69.02,24034.0,68.3696,68.4093,68.3498,68.3994,24034.0
2017-02-21 13:20:00,69.02,69.04,68.96,68.96,22465.0,68.3994,68.4192,68.3399,68.3399,22465.0
2017-02-21 13:25:00,68.99,69.06,68.99,69.05,8564.0,68.3696,68.439,68.3696,68.4291,8564.0
2017-02-21 13:30:00,69.03,69.07,69.01,69.06,13906.0,68.4093,68.4489,68.3895,68.439,13906.0
2017-02-21 13:35:00,69.04,69.08,69.02,69.03,19405.0,68.4192,68.4588,68.3994,68.4093,19405.0
2017-02-21 13:40:00,69.04,69.08,69.02,69.05,15791.0,68.4192,68.4588,68.3994,68.4291,15791.0
2017-02-21 13:45:00,69.07,69.08,69.02,69.02,12791.0,68.4489,68.4588,68.3994,68.3994,12791.0
2017-02-21 13:50:00,69.03,69.07,68.98,69.02,45990.0,68.4093,68.4489,68.3597,68.3994,45990.0
2017-02-21 13:55:00,69.03,69.05,68.96,69.05,29885.0,68.4093,68.4291,68.3399,68.4291,29885.0
2017-02-21 14:00:00,69.03,69.05,69.0,69.05,29476.0,68.4093,68.4291,68.3795,68.4291,29476.0
2017-02-21 14:05:00,69.03,69.07,69.03,69.06,22896.0,68.4093,68.4489,68.4093,68.439,22896.0
2017-02-21 14:10:00,69.06,69.11,69.06,69.07,28126.0,68.439,68.4886,68.439,68.4489,28126.0
2017-02-21 14:15:00,69.05,69.08,69.03,69.04,14905.0,68.4291,68.4588,68.4093,68.4192,14905.0
2017-02-21 14:20:00,69.05,69.09,69.03,69.07,10294.0,68.4291,68.4687,68.4093,68.4489,10294.0
2017-02-21 14:25:00,69.08,69.19,69.07,69.18,27810.0,68.4588,68.5678,68.4489,68.5579,27810.0
2017-02-21 14:30:00,69.19,69.19,69.1,69.1,38102.0,68.5678,68.5678,68.4786,68.4786,38102.0
2017-02-21 14:35:00,69.12,69.13,69.01,69.02,12406.0,68.4985,68.5084,68.3895,68.3994,12406.0
2017-02-21 14:40:00,68.99,69.02,68.96,68.97,11376.0,68.3696,68.3994,68.3399,68.3498,11376.0
2017-02-21 14:45:00,68.98,69.02,68.96,69.02,7008.0,68.3597,68.3994,68.3399,68.3994,7008.0
2017-02-21 14:50:00,69.0,69.09,69.0,69.09,7434.0,68.3795,68.4687,68.3795,68.4687,7434.0
2017-02-21 14:55:00,69.1,69.1,69.0,69.0,11497.0,68.4786,68.4786,68.3795,68.3795,11497.0
2017-02-21 15:00:00,69.0,69.02,68.95,68.95,15672.0,68.3795,68.3994,68.33,68.33,15672.0
2017-02-21 15:05:00,68.94,68.95,68.9,68.94,43357.0,68.3201,68.33,68.2804,68.3201,43357.0
2017-02-21 15:10:00,68.94,68.99,68.93,68.98,28529.0,68.3201,68.3696,68.3102,68.3597,28529.0
2017-02-21 15:15:00,68.98,69.02,68.97,68.99,15893.0,68.3597,68.3994,68.3498,68.3696,15893.0
2017-02-21 15:20:00,69.01,69.01,68.95,69.01,12436.0,68.3895,68.3895,68.33,68.3895,12436.0
2017-02-21 15:25:00,69.01,69.06,68.97,69.04,11640.0,68.3895,68.439,68.3498,68.4192,11640.0
2017-02-21 15:30:00,69.05,69.12,69.02,69.12,21773.0,68.4291,68.4985,68.3994,68.4985,21773.0
2017-02-21 15:35:00,69.11,69.31,69.04,69.09,136450.0,68.4886,68.6868,68.4192,68.4687,136450.0
2017-02-21 15:40:00,69.1,69.13,69.04,69.1,27529.0,68.4786,68.5084,68.4192,68.4786,27529.0
2017-02-21 15:45:00,69.09,69.09,69.03,69.06,29838.0,68.4687,68.4687,68.4093,68.439,29838.0
2017-02-21 15:50:00,69.06,69.1,69.05,69.07,56644.0,68.439,68.4786,68.4291,68.4489,56644.0
2017-02-21 15:55:00,69.07,69.09,68.97,69.0,229165.0,68.4489,68.4687,68.3498,68.3795,229165.0
2017-02-22 09:30:00,68.83,68.84,68.6,68.72,54376.0,68.2111,68.221,67.9831,68.1021,54376.0
2017-02-22 09:35:00,68.69,69.11,68.68,68.86,71653.0,68.0723,68.4886,68.0624,68.2408,71653.0
2017-02-22 09:40:00,68.81,68.85,68.56,68.59,26449.0,68.1913,68.2309,67.9435,67.9732,26449.0
2017-02-22 09:45:00,68.67,68.67,68.48,68.6,38951.0,68.0525,68.0525,67.8642,67.9831,38951.0
2017-02-22 09:50:00,68.63,68.7,68.39,68.42,107826.0,68.0129,68.0822,67.775,67.8048,107826.0
2017-02-22 09:55:00,68.42,68.51,68.39,68.47,20693.0,67.8048,67.894,67.775,67.8543,20693.0
2017-02-22 10:00:00,68.48,68.61,68.46,68.53,12928.0,67.8642,67.9931,67.8444,67.9138,12928.0
2017-02-22 10:05:00,68.56,68.6,68.45,68.53,15988.0,67.9435,67.9831,67.8345,67.9138,15988.0
2017-02-22 10:10:00,68.5,68.71,68.5,68.69,16647.0,67.884,68.0922,67.884,68.0723,16647.0
2017-02-22 10:15:00,68.67,68.76,68.63,68.73,18130.0,68.0525,68.1417,68.0129,68.112,18130.0
2017-02-22 10:20:00,68.76,68.76,68.62,68.64,9013.0,68.1417,68.1417,68.003,68.0228,9013.0
2017-02-22 10:25:00,68.62,68.82,68.62,68.78,14905.0,68.003,68.2012,68.003,68.1615,14905.0
2017-02-22 10:30:00,68.77,68.78,68.68,68.71,14035.0,68.1516,68.1615,68.0624,68.0922,14035.0
2017-02-22 10:35:00,68.71,68.83,68.67,68.83,51864.0,68.0922,68.2111,68.0525,68.2111,51864.0
2017-02-22 10:40:00,68.81,68.85,68.77,68.85,12233.0,68.1913,68.2309,68.1516,68.2309,12233.0
2017-02-22 10:45:00,68.89,68.91,68.73,68.76,17262.0,68.2705,68.2904,68.112,68.1417,17262.0
2017-02-22 10:50:00,68.76,68.77,68.68,68.68,23497.0,68.1417,68.1516,68.0624,68.0624,23497.0
2017-02-22 10:55:00,68.67,68.76,68.64,68.73,20318.0,68.0525,68.1417,68.0228,68.112,20318.0
2017-02-22 11:00:00,68.78,68.78,68.63,68.63,5003.0,68.1615,68.1615,68.0129,68.0129,5003.0
2017-02-22 11:05:00,68.62,68.66,68.5,68.5,29365.0,68.003,68.0426,67.884,67.884,29365.0
2017-02-22 11:10:00,68.5,68.5,68.44,68.47,18885.0,67.884,67.884,67.8246,67.8543,18885.0
2017-02-22 11:15:00,68.48,68.64,68.47,68.62,11817.0,67.8642,68.0228,67.8543,68.003,11817.0
2017-02-22 11:20:00,68.6,68.69,68.57,68.62,9933.0,67.9831,68.0723,67.9534,68.003,9933.0
2017-02-22 11:25:00,68.62,68.68,68.6,68.61,4658.0,68.003,68.0624,67.9831,67.9931,4658.0
2017-02-22 11:30:00,68.65,68.72,68.64,68.69,17196.0,68.0327,68.1021,68.0228,68.0723,17196.0
2017-02-22 11:35:00,68.68,68.71,68.65,68.7,5906.0,68.0624,68.0922,68.0327,68.0822,5906.0
2017-02-22 11:40:00,68.69,68.73,68.65,68.7,27560.0,68.0723,68.112,68.0327,68.0822,27560.0
2017-02-22 11:45:00,68.68,68.7,68.61,68.64,8295.0,68.0624,68.0822,67.9931,68.0228,8295.0
2017-02-22 11:50:00,68.62,68.62,68.52,68.58,15745.0,68.003,68.003,67.9039,67.9633,15745.0
2017-02-22 11:55:00,68.58,68.61,68.49,68.49,7677.0,67.9633,67.9931,67.8741,67.8741,7677.0
2017-02-22 12:00:00,68.48,68.54,68.41,68.43,12849.0,67.8642,67.9237,67.7949,67.8147,12849.0
2017-02-22 12:05:00,68.45,68.51,68.45,68.46,9939.0,67.8345,67.894,67.8345,67.8444,9939.0
2017-02-22 12:10:00,68.47,68.52,68.46,68.51,8574.0,67.8543,67.9039,67.8444,67.894,8574.0
2017-02-22 12:15:00,68.48,68.52,68.42,68.48,5392.0,67.8642,67.9039,67.8048,67.8642,5392.0
2017-02-22 12:20:00,68.52,68.53,68.44,68.44,17607.0,67.9039,67.9138,67.8246,67.8246,17607.0
2017-02-22 12:25:00,68.45,68.47,68.43,68.46,3418.0,67.8345,67.8543,67.8147,67.8444,3418.0
2017-02-22 12:30:00,68.46,68.48,68.44,68.45,9385.0,67.8444,67.8642,67.8246,67.8345,9385.0
2017-02-22 12:35:00,68.46,68.47,68.39,68.42,63633.0,67.8444,67.8543,67.775,67.8048,63633.0
2017-02-22 12:40:00,68.42,68.44,68.4,68.41,29858.0,67.8048,67.8246,67.7849,67.7949,29858.0
2017-02-22 12:45:00,68.43,68.46,68.41,68.42,13621.0,67.8147,67.8444,67.7949,67.8048,13621.0
2017-02-22 12:50:00,68.43,68.44,68.39,68.41,18624.0,67.8147,67.8246,67.775,67.7949,18624.0
2017-02-22 12:55:00,68.42,68.47,68.4,68.42,29074.0,67.8048,67.8543,67.7849,67.8048,29074.0
2017-02-22 13:00:00,68.43,68.44,68.38,68.41,27825.0,67.8147,67.8246,67.7651,67.7949,27825.0
2017-02-22 13:05:00,68.41,68.44,68.37,68.4,20040.0,67.7949,67.8246,67.7552,67.7849,20040.0
2017-02-22 13:10:00,68.39,68.43,68.35,68.37,12432.0,67.775,67.8147,67.7354,67.7552,12432.0
2017-02-22 13:15:00,68.36,68.4,68.36,68.4,15302.0,67.7453,67.7849,67.7453,67.7849,15302.0
2017-02-22 13:20:00,68.39,68.41,68.34,68.39,15772.0,67.775,67.7949,67.7255,67.775,15772.0
2017-02-22 13:25:00,68.37,68.41,68.35,68.4,15857.0,67.7552,67.7949,67.7354,67.7849,15857.0
2017-02-22 13:30:00,68.41,68.44,68.37,68.37,21031.0,67.7949,67.8246,67.7552,67.7552,21031.0
2017-02-22 13:35:00,68.38,68.43,68.38,68.42,16096.0,67.7651,67.8147,67.7651,67.8048,16096.0
2017-02-22 13:40:00,68.44,68.46,68.38,68.39,15072.0,67.8246,67.8444,67.7651,67.775,15072.0
2017-02-22 13:45:00,68.39,68.42,68.36,68.42,16437.0,67.775,67.8048,67.7453,67.8048,16437.0
2017-02-22 13:50:00,68.4,68.42,68.37,68.39,16030.0,67.7849,67.8048,67.7552,67.775,16030.0
2017-02-22 13:55:00,68.39,68.42,68.38,68.39,17396.0,67.775,67.8048,67.7651,67.775,17396.0
2017-02-22 14:00:00,68.38,68.42,68.37,68.4,25111.0,67.7651,67.8048,67.7552,67.7849,25111.0
2017-02-22 14:05:00,68.42,68.42,68.33,68.35,38808.0,67.8048,67.8048,67.7156,67.7354,38808.0
2017-02-22 14:10:00,68.35,68.38,68.27,68.36,74526.0,67.7354,67.7651,67.6561,67.7453,74526.0
2017-02-22 14:15:00,68.37,68.41,68.34,68.35,9221.0,67.7552,67.7949,67.7255,67.7354,9221.0
2017-02-22 14:20:00,68.38,68.39,68.32,68.33,7517.0,67.7651,67.775,67.7057,67.7156,7517.0
2017-02-22 14:25:00,68.34,68.36,68.26,68.29,15669.0,67.7255,67.7453,67.6462,67.6759,15669.0
2017-02-22 14:30:00,68.28,68.28,68.17,68.17,32933.0,67.666,67.666,67.557,67.557,32933.0
2017-02-22 14:35:00,68.17,68.2,68.16,68.16,50953.0,67.557,67.5867,67.5471,67.5471,50953.0
2017-02-22 14:40:00,68.16,68.19,68.15,68.16,19346.0,67.5471,67.5768,67.5372,67.5471,19346.0
2017-02-22 14:45:00,68.16,68.17,68.03,68.05,89145.0,67.5471,67.557,67.4183,67.4381,89145.0
2017-02-22 14:50:00,68.03,68.04,67.96,67.99,45484.0,67.4183,67.4282,67.3489,67.3786,45484.0
2017-02-22 14:55:00,68.0,68.01,67.87,67.88,71764.0,67.3885,67.3984,67.2597,67.2696,71764.0
2017-02-22 15:00:00,67.89,67.94,67.85,67.94,22815.0,67.2795,67.3291,67.2399,67.3291,22815.0
2017-02-22 15:05:00,67.92,67.94,67.89,67.89,21214.0,67.3093,67.3291,67.2795,67.2795,21214.0
2017-02-22 15:10:00,67.9,67.9,67.83,67.84,76845.0,67.2894,67.2894,67.2201,67.23,76845.0
2017-02-22 15:15:00,67.83,67.84,67.77,67.8,52821.0,67.2201,67.23,67.1606,67.1903,52821.0
2017-02-22 15:20:00,67.79,67.89,67.78,67.83,33387.0,67.1804,67.2795,67.1705,67.2201,33387.0
2017-02-22 15:25:00,67.84,67.98,67.84,67.96,34949.0,67.23,67.3687,67.23,67.3489,34949.0
2017-02-22 15:30:00,67.94,68.08,67.92,68.06,60909.0,67.3291,67.4678,67.3093,67.448,60909.0
2017-02-22 15:35:00,68.05,68.06,67.98,67.99,39444.0,67.4381,67.448,67.3687,67.3786,39444.0
2017-02-22 15:40:00,67.98,67.99,67.92,67.93,56786.0,67.3687,67.3786,67.3093,67.3192,56786.0
2017-02-22 15:45:00,67.92,67.94,67.89,67.89,68308.0,67.3093,67.3291,67.2795,67.2795,68308.0
2017-02-22 15:50:00,67.9,67.91,67.81,67.81,108502.0,67.2894,67.2993,67.2002,67.2002,108502.0
2017-02-22 15:55:00,67.81,67.83,67.71,67.77,164961.0,67.2002,67.2201,67.1011,67.1606,164961.0
2017-02-23 09:30:00,67.86,67.96,67.46,67.52,178379.0,67.2498,67.3489,66.8534,66.9129,178379.0
2017-02-23 09:35:00,67.5,67.71,67.4,67.64,64043.0,66.893,67.1011,66.7939,67.0318,64043.0
2017-02-23 09:40:00,67.65,67.69,67.48,67.55,37326.0,67.0417,67.0813,66.8732,66.9426,37326.0
2017-02-23 09:45:00,67.57,67.64,67.5,67.53,21245.0,66.9624,67.0318,66.893,66.9228,21245.0
2017-02-23 09:50:00,67.5,67.7,67.49,67.66,22326.0,66.893,67.0912,66.8831,67.0516,22326.0
2017-02-23 09:55:00,67.66,67.8,67.6,67.76,72690.0,67.0516,67.1903,66.9921,67.1507,72690.0
2017-02-23 10:00:00,67.81,67.83,67.76,67.78,11891.0,67.2002,67.2201,67.1507,67.1705,11891.0
2017-02-23 10:05:00,67.8,67.82,67.52,67.56,27252.0,67.1903,67.2102,66.9129,66.9525,27252.0
2017-02-23 10:10:00,67.55,67.61,67.34,67.34,110380.0,66.9426,67.002,66.7345,66.7345,110380.0
2017-02-23 10:15:00,67.34,67.38,67.25,67.35,30087.0,66.7345,66.7741,66.6453,66.7444,30087.0
2017-02-23 10:20:00,67.33,67.38,67.09,67.09,74424.0,66.7246,66.7741,66.4867,66.4867,74424.0
2017-02-23 10:25:00,67.1,67.15,66.86,66.88,108253.0,66.4966,66.5462,66.2588,66.2786,108253.0
2017-02-23 10:30:00,66.88,67.18,66.87,67.14,43316.0,66.2786,66.5759,66.2687,66.5363,43316.0
2017-02-23 10:35:00,67.14,67.18,67.03,67.11,27929.0,66.5363,66.5759,66.4273,66.5065,27929.0
2017-02-23 10:40:00,67.11,67.11,66.97,66.97,16517.0,66.5065,66.5065,66.3678,66.3678,16517.0
2017-02-23 10:45:00,66.96,66.97,66.84,66.91,37449.0,66.3579,66.3678,66.239,66.3083,37449.0
2017-02-23 10:50:00,66.91,66.93,66.75,66.76,78499.0,66.3083,66.3282,66.1498,66.1597,78499.0
2017-02-23 10:55:00,66.77,66.88,66.76,66.78,102788.0,66.1696,66.2786,66.1597,66.1795,102788.0
2017-02-23 11:00:00,66.8,66.81,66.61,66.66,115900.0,66.1993,66.2092,66.011,66.0606,115900.0
2017-02-23 11:05:00,66.67,66.69,66.51,66.51,60709.0,66.0705,66.0903,65.9119,65.9119,60709.0
2017-02-23 11:10:00,66.51,66.52,66.26,66.29,136085.0,65.9119,65.9218,65.6642,65.6939,136085.0
2017-02-23 11:15:00,66.27,66.47,66.26,66.45,105437.0,65.6741,65.8723,65.6642,65.8525,105437.0
2017-02-23 11:20:00,66.43,66.56,66.36,66.53,112521.0,65.8327,65.9615,65.7633,65.9318,112521.0
2017-02-23 11:25:00,66.54,66.62,66.49,66.59,39502.0,65.9417,66.0209,65.8921,65.9912,39502.0
2017-02-23 11:30:00,66.58,66.75,66.54,66.68,77284.0,65.9813,66.1498,65.9417,66.0804,77284.0
2017-02-23 11:35:00,66.68,66.72,66.58,66.72,36612.0,66.0804,66.12,65.9813,66.12,36612.0
2017-02-23 11:40:00,66.72,66.81,66.69,66.69,22910.0,66.12,66.2092,66.0903,66.0903,22910.0
2017-02-23 11:45:00,66.67,66.79,66.63,66.77,14962.0,66.0705,66.1894,66.0309,66.1696,14962.0
2017-02-23 11:50:00,66.75,66.88,66.75,66.78,62006.0,66.1498,66.2786,66.1498,66.1795,62006.0
2017-02-23 11:55:00,66.77,66.77,66.69,66.71,14359.0,66.1696,66.1696,66.0903,66.1101,14359.0
2017-02-23 12:00:00,66.73,66.78,66.68,66.71,24176.0,66.13,66.1795,66.0804,66.1101,24176.0
2017-02-23 12:05:00,66.73,66.8,66.73,66.78,12802.0,66.13,66.1993,66.13,66.1795,12802.0
2017-02-23 12:10:00,66.77,66.84,66.75,66.82,21981.0,66.1696,66.239,66.1498,66.2191,21981.0
2017-02-23 12:15:00,66.82,66.89,66.79,66.88,18026.0,66.2191,66.2885,66.1894,66.2786,18026.0
2017-02-23 12:20:00,66.87,66.91,66.86,66.91,37288.0,66.2687,66.3083,66.2588,66.3083,37288.0
2017-02-23 12:25:00,66.92,67.01,66.91,66.97,38541.0,66.3182,66.4074,66.3083,66.3678,38541.0
2017-02-23 12:30:00,66.97,67.17,66.95,67.17,50389.0,66.3678,66.566,66.348,66.566,50389.0
2017-02-23 12:35:00,67.17,67.32,67.17,67.3,37611.0,66.566,66.7147,66.566,66.6948,37611.0
2017-02-23 12:40:00,67.3,67.3,67.22,67.29,48073.0,66.6948,66.6948,66.6156,66.6849,48073.0
2017-02-23 12:45:00,67.29,67.38,67.26,67.36,77040.0,66.6849,66.7741,66.6552,66.7543,77040.0
2017-02-23 12:50:00,67.35,67.4,67.34,67.36,43027.0,66.7444,66.7939,66.7345,66.7543,43027.0
2017-02-23 12:55:00,67.36,67.47,67.33,67.42,43991.0,66.7543,66.8633,66.7246,66.8138,43991.0
2017-02-23 13:00:00,67.39,67.47,67.35,67.37,40856.0,66.784,66.8633,66.7444,66.7642,40856.0
2017-02-23 13:05:00,67.37,67.45,67.37,67.42,57077.0,66.7642,66.8435,66.7642,66.8138,57077.0
2017-02-23 13:10:00,67.42,67.45,67.37,67.45,28524.0,66.8138,66.8435,66.7642,66.8435,28524.0
2017-02-23 13:15:00,67.45,67.46,67.36,67.37,41465.0,66.8435,66.8534,66.7543,66.7642,41465.0
2017-02-23 13:20:00,67.38,67.46,67.37,67.38,19136.0,66.7741,66.8534,66.7642,66.7741,19136.0
2017-02-23 13:25:00,67.39,67.39,67.23,67.23,11252.0,66.784,66.784,66.6255,66.6255,11252.0
2017-02-23 13:30:00,67.23,67.25,67.14,67.18,58389.0,66.6255,66.6453,66.5363,66.5759,58389.0
2017-02-23 13:35:00,67.19,67.22,67.15,67.17,9005.0,66.5858,66.6156,66.5462,66.566,9005.0
2017-02-23 13:40:00,67.17,67.25,67.16,67.18,12589.0,66.566,66.6453,66.5561,66.5759,12589.0
2017-02-23 13:45:00,67.18,67.24,67.16,67.23,22281.0,66.5759,66.6354,66.5561,66.6255,22281.0
2017-02-23 13:50:00,67.23,67.26,67.15,67.21,7923.0,66.6255,66.6552,66.5462,66.6056,7923.0
2017-02-23 13:55:00,67.18,67.21,67.18,67.2,9200.0,66.5759,66.6056,66.5759,66.5957,9200.0
2017-02-23 14:00:00,67.19,67.19,67.05,67.05,10867.0,66.5858,66.5858,66.4471,66.4471,10867.0
2017-02-23 14:05:00,67.07,67.08,66.88,66.88,28145.0,66.4669,66.4768,66.2786,66.2786,28145.0
2017-02-23 14:10:00,66.89,66.97,66.86,66.97,9075.0,66.2885,66.3678,66.2588,66.3678,9075.0
2017-02-23 14:15:00,66.97,67.06,66.97,67.06,14122.0,66.3678,66.457,66.3678,66.457,14122.0
2017-02-23 14:20:00,67.04,67.08,67.01,67.07,5736.0,66.4372,66.4768,66.4074,66.4669,5736.0
2017-02-23 14:25:00,67.05,67.06,66.99,67.01,15969.0,66.4471,66.457,66.3876,66.4074,15969.0
2017-02-23 14:30:00,67.0,67.02,66.97,67.02,12699.0,66.3975,66.4173,66.3678,66.4173,12699.0
2017-02-23 14:35:00,67.01,67.03,66.96,66.97,10858.0,66.4074,66.4273,66.3579,66.3678,10858.0
2017-02-23 14:40:00,66.97,67.0,66.96,66.98,8450.0,66.3678,66.3975,66.3579,66.3777,8450.0
2017-02-23 14:45:00,66.97,67.03,66.96,66.98,10861.0,66.3678,66.4273,66.3579,66.3777,10861.0
2017-02-23 14:50:00,66.96,66.98,66.92,66.92,10898.0,66.3579,66.3777,66.3182,66.3182,10898.0
2017-02-23 14:55:00,66.92,66.96,66.89,66.94,15642.0,66.3182,66.3579,66.2885,66.3381,15642.0
2017-02-23 15:00:00,66.95,67.07,66.95,67.05,11217.0,66.348,66.4669,66.348,66.4471,11217.0
2017-02-23 15:05:00,67.04,67.05,66.94,66.97,11650.0,66.4372,66.4471,66.3381,66.3678,11650.0
2017-02-23 15:10:00,66.98,67.06,66.97,67.05,8539.0,66.3777,66.457,66.3678,66.4471,8539.0
2017-02-23 15:15:00,67.06,67.13,66.99,67.13,23415.0,66.457,66.5264,66.3876,66.5264,23415.0
2017-02-23 15:20:00,67.14,67.27,67.13,67.25,99029.0,66.5363,66.6651,66.5264,66.6453,99029.0
2017-02-23 15:25:00,67.26,67.31,67.21,67.23,19744.0,66.6552,66.7047,66.6056,66.6255,19744.0
2017-02-23 15:30:00,67.2,67.21,67.12,67.14,33865.0,66.5957,66.6056,66.5165,66.5363,33865.0
2017-02-23 15:35:00,67.13,67.18,67.09,67.15,30436.0,66.5264,66.5759,66.4867,66.5462,30436.0
2017-02-23 15:40:00,67.14,67.28,67.13,67.28,233366.0,66.5363,66.675,66.5264,66.675,233366.0
2017-02-23 15:45:00,67.28,67.29,67.11,67.15,24872.0,66.675,66.6849,66.5065,66.5462,24872.0
2017-02-23 15:50:00,67.15,67.17,67.07,67.07,58474.0,66.5462,66.566,66.4669,66.4669,58474.0
2017-02-23 15:55:00,67.09,67.13,67.05,67.13,176202.0,66.4867,66.5264,66.4471,66.5264,176202.0
2017-02-24 09:30:00,66.43,66.72,66.34,66.37,110797.0,65.8327,66.12,65.7435,65.7732,110797.0
2017-02-24 09:35:00,66.35,66.59,66.3,66.48,90057.0,65.7534,65.9912,65.7038,65.8822,90057.0
2017-02-24 09:40:00,66.49,66.87,66.46,66.83,108452.0,65.8921,66.2687,65.8624,66.2291,108452.0
2017-02-24 09:45:00,66.89,67.09,66.87,67.02,88605.0,66.2885,66.4867,66.2687,66.4173,88605.0
2017-02-24 09:50:00,66.96,67.22,66.96,67.07,31426.0,66.3579,66.6156,66.3579,66.4669,31426.0
2017-02-24 09:55:00,67.05,67.15,66.99,67.05,137053.0,66.4471,66.5462,66.3876,66.4471,137053.0
2017-02-24 10:00:00,67.03,67.09,66.9,66.97,152105.0,66.4273,66.4867,66.2984,66.3678,152105.0
2017-02-24 10:05:00,66.98,67.02,66.68,66.82,147161.0,66.3777,66.4173,66.0804,66.2191,147161.0
2017-02-24 10:10:00,66.84,66.84,66.53,66.59,40047.0,66.239,66.239,65.9318,65.9912,40047.0
2017-02-24 10:15:00,66.62,66.73,66.61,66.63,47539.0,66.0209,66.13,66.011,66.0309,47539.0
2017-02-24 10:20:00,66.65,66.79,66.64,66.74,205614.0,66.0507,66.1894,66.0408,66.1399,205614.0
2017-02-24 10:25:00,66.71,66.79,66.64,66.79,30352.0,66.1101,66.1894,66.0408,66.1894,30352.0
2017-02-24 10:30:00,66.78,66.86,66.56,66.57,36307.0,66.1795,66.2588,65.9615,65.9714,36307.0
2017-02-24 10:35:00,66.55,66.61,66.45,66.61,123942.0,65.9516,66.011,65.8525,66.011,123942.0
2017-02-24 10:40:00,66.56,66.67,66.5,66.63,25915.0,65.9615,66.0705,65.902,66.0309,25915.0
2017-02-24 10:45:00,66.64,66.71,66.52,66.58,34783.0,66.0408,66.1101,65.9218,65.9813,34783.0
2017-02-24 10:50:00,66.59,66.7,66.57,66.7,9264.0,65.9912,66.1002,65.9714,66.1002,9264.0
2017-02-24 10:55:00,66.7,66.75,66.64,66.75,19881.0,66.1002,66.1498,66.0408,66.1498,19881.0
2017-02-24 11:00:00,66.73,66.8,66.72,66.78,21990.0,66.13,66.1993,66.12,66.1795,21990.0
2017-02-24 11:05:00,66.78,66.85,66.75,66.85,39898.0,66.1795,66.2489,66.1498,66.2489,39898.0
2017-02-24 11:10:00,66.86,67.05,66.85,66.97,36041.0,66.2588,66.4471,66.2489,66.3678,36041.0
2017-02-24 11:15:00,66.98,67.05,66.98,67.03,111573.0,66.3777,66.4471,66.3777,66.4273,111573.0
2017-02-24 11:20:00,67.04,67.05,66.95,67.0,48198.0,66.4372,66.4471,66.348,66.3975,48198.0
2017-02-24 11:25:00,66.99,67.0,66.89,66.98,55895.0,66.3876,66.3975,66.2885,66.3777,55895.0
2017-02-24 11:30:00,66.97,67.05,66.93,66.93,42630.0,66.3678,66.4471,66.3282,66.3282,42630.0
2017-02-24 11:35:00,66.89,66.93,66.84,66.88,27786.0,66.2885,66.3282,66.239,66.2786,27786.0
2017-02-24 11:40:00,66.86,66.86,66.69,66.72,36284.0,66.2588,66.2588,66.0903,66.12,36284.0
2017-02-24 11:45:00,66.7,66.88,66.7,66.82,40941.0,66.1002,66.2786,66.1002,66.2191,40941.0
2017-02-24 11:50:00,66.81,66.86,66.8,66.86,5560.0,66.2092,66.2588,66.1993,66.2588,5560.0
2017-02-24 11:55:00,66.88,66.88,66.73,66.73,13425.0,66.2786,66.2786,66.13,66.13,13425.0
2017-02-24 12:00:00,66.73,66.83,66.68,66.76,66278.0,66.13,66.2291,66.0804,66.1597,66278.0
2017-02-24 12:05:00,66.8,66.87,66.79,66.81,17446.0,66.1993,66.2687,66.1894,66.2092,17446.0
2017-02-24 12:10:00,66.82,66.85,66.76,66.83,30955.0,66.2191,66.2489,66.1597,66.2291,30955.0
2017-02-24 12:15:00,66.83,66.83,66.7,66.71,37445.0,66.2291,66.2291,66.1002,66.1101,37445.0
2017-02-24 12:20:00,66.71,66.8,66.71,66.8,16161.0,66.1101,66.1993,66.1101,66.1993,16161.0
2017-02-24 12:25:00,66.81,66.85,66.81,66.81,12450.0,66.2092,66.2489,66.2092,66.2092,12450.0
2017-02-24 12:30:00,66.83,66.95,66.82,66.92,16696.0,66.2291,66.348,66.2191,66.3182,16696.0
2017-02-24 12:35:00,66.93,66.94,66.84,66.84,13753.0,66.3282,66.3381,66.239,66.239,13753.0
2017-02-24 12:40:00,66.82,66.88,66.82,66.86,18273.0,66.2191,66.2786,66.2191,66.2588,18273.0
2017-02-24 12:45:00,66.88,66.92,66.78,66.81,48642.0,66.2786,66.3182,66.1795,66.2092,48642.0
2017-02-24 12:50:00,66.83,66.88,66.83,66.86,11573.0,66.2291,66.2786,66.2291,66.2588,11573.0
2017-02-24 12:55:00,66.85,67.0,66.85,66.98,13743.0,66.2489,66.3975,66.2489,66.3777,13743.0
2017-02-24 13:00:00,67.01,67.05,67.0,67.01,33265.0,66.4074,66.4471,66.3975,66.4074,33265.0
2017-02-24 13:05:00,67.0,67.01,66.92,67.0,67993.0,66.3975,66.4074,66.3182,66.3975,67993.0
2017-02-24 13:10:00,67.0,67.04,66.97,67.01,54530.0,66.3975,66.4372,66.3678,66.4074,54530.0
2017-02-24 13:15:00,67.0,67.05,66.99,67.02,57309.0,66.3975,66.4471,66.3876,66.4173,57309.0
2017-02-24 13:20:00,67.03,67.06,67.02,67.03,52360.0,66.4273,66.457,66.4173,66.4273,52360.0
2017-02-24 13:25:00,67.03,67.06,67.01,67.05,119828.0,66.4273,66.457,66.4074,66.4471,119828.0
2017-02-24 13:30:00,67.05,67.05,66.99,66.99,56337.0,66.4471,66.4471,66.3876,66.3876,56337.0
2017-02-24 13:35:00,66.99,67.03,66.97,67.03,31560.0,66.3876,66.4273,66.3678,66.4273,31560.0
2017-02-24 13:40:00,67.04,67.05,67.02,67.04,119675.0,66.4372,66.4471,66.4173,66.4372,119675.0
2017-02-24 13:45:00,67.04,67.04,67.0,67.0,87540.0,66.4372,66.4372,66.3975,66.3975,87540.0
2017-02-24 13:50:00,67.01,67.1,67.0,67.08,41683.0,66.4074,66.4966,66.3975,66.4768,41683.0
2017-02-24 13:55:00,67.08,67.17,67.07,67.12,103457.0,66.4768,66.566,66.4669,66.5165,103457.0
2017-02-24 14:00:00,67.14,67.16,66.99,67.05,69337.0,66.5363,66.5561,66.3876,66.4471,69337.0
2017-02-24 14:05:00,67.07,67.18,67.07,67.16,11004.0,66.4669,66.5759,66.4669,66.5561,11004.0
2017-02-24 14:10:00,67.17,67.24,67.16,67.2,13501.0,66.566,66.6354,66.5561,66.5957,13501.0
2017-02-24 14:15:00,67.19,67.33,67.16,67.33,9383.0,66.5858,66.7246,66.5561,66.7246,9383.0
2017-02-24 14:20:00,67.35,67.38,67.31,67.36,58926.0,66.7444,66.7741,66.7047,66.7543,58926.0
2017-02-24 14:25:00,67.35,67.37,67.29,67.37,37557.0,66.7444,66.7642,66.6849,66.7642,37557.0
2017-02-24 14:30:00,67.36,67.42,67.34,67.35,24416.0,66.7543,66.8138,66.7345,66.7444,24416.0
2017-02-24 14:35:00,67.34,67.36,67.29,67.33,24244.0,66.7345,66.7543,66.6849,66.7246,24244.0
2017-02-24 14:40:00,67.35,67.42,67.32,67.32,19820.0,66.7444,66.8138,66.7147,66.7147,19820.0
2017-02-24 14:45:00,67.32,67.39,67.3,67.37,24610.0,66.7147,66.784,66.6948,66.7642,24610.0
2017-02-24 14:50:00,67.35,67.35,67.2,67.22,53132.0,66.7444,66.7444,66.5957,66.6156,53132.0
2017-02-24 14:55:00,67.21,67.22,67.1,67.16,36815.0,66.6056,66.6156,66.4966,66.5561,36815.0
2017-02-24 15:00:00,67.17,67.21,67.04,67.07,45470.0,66.566,66.6056,66.4372,66.4669,45470.0
2017-02-24 15:05:00,67.08,67.11,67.0,67.06,58551.0,66.4768,66.5065,66.3975,66.457,58551.0
2017-02-24 15:10:00,67.07,67.09,66.94,66.94,42888.0,66.4669,66.4867,66.3381,66.3381,42888.0
2017-02-24 15:15:00,66.96,67.04,66.93,66.96,54498.0,66.3579,66.4372,66.3282,66.3579,54498.0
2017-02-24 15:20:00,66.96,66.99,66.9,66.99,66076.0,66.3579,66.3876,66.2984,66.3876,66076.0
2017-02-24 15:25:00,66.98,67.01,66.87,66.96,56591.0,66.3777,66.4074,66.2687,66.3579,56591.0
2017-02-24 15:30:00,66.95,66.99,66.92,66.97,58998.0,66.348,66.3876,66.3182,66.3678,58998.0
2017-02-24 15:35:00,66.96,67.0,66.95,66.97,51681.0,66.3579,66.3975,66.348,66.3678,51681.0
2017-02-24 15:40:00,66.98,67.12,66.98,67.02,106645.0,66.3777,66.5165,66.3777,66.4173,106645.0
2017-02-24 15:45:00,67.02,67.1,67.0,67.06,112601.0,66.4173,66.4966,66.3975,66.457,112601.0
2017-02-24 15:50:00,67.06,67.22,67.06,67.21,85377.0,66.457,66.6156,66.457,66.6056,85377.0
2017-02-24 15:55:00,67.21,67.3,67.18,67.26,230839.0,66.6056,66.6948,66.5759,66.6552,230839.0
2017-02-27 09:30:00,67.27,67.71,67.13,67.58,86224.0,66.6651,67.1011,66.5264,66.9723,86224.0
2017-02-27 09:35:00,67.55,67.63,67.45,67.54,22253.0,66.9426,67.0219,66.8435,66.9327,22253.0
2017-02-27 09:40:00,67.56,67.67,67.47,67.54,39689.0,66.9525,67.0615,66.8633,66.9327,39689.0
2017-02-27 09:45:00,67.56,67.88,67.55,67.88,88506.0,66.9525,67.2696,66.9426,67.2696,88506.0
2017-02-27 09:50:00,67.91,68.12,67.86,68.04,70893.0,67.2993,67.5075,67.2498,67.4282,70893.0
2017-02-27 09:55:00,68.01,68.24,67.95,68.05,55807.0,67.3984,67.6264,67.339,67.4381,55807.0
2017-02-27 10:00:00,68.1,68.16,67.9,68.07,60034.0,67.4876,67.5471,67.2894,67.4579,60034.0
2017-02-27 10:05:00,68.08,68.22,67.96,68.22,31273.0,67.4678,67.6066,67.3489,67.6066,31273.0
2017-02-27 10:10:00,68.21,68.23,68.11,68.23,28503.0,67.5966,67.6165,67.4975,67.6165,28503.0
2017-02-27 10:15:00,68.24,68.28,68.06,68.23,66850.0,67.6264,67.666,67.448,67.6165,66850.0
2017-02-27 10:20:00,68.26,68.48,68.26,68.32,49660.0,67.6462,67.8642,67.6462,67.7057,49660.0
2017-02-27 10:25:00,68.3,68.47,68.29,68.42,32199.0,67.6858,67.8543,67.6759,67.8048,32199.0
2017-02-27 10:30:00,68.41,68.45,68.3,68.39,61853.0,67.7949,67.8345,67.6858,67.775,61853.0
2017-02-27 10:35:00,68.39,68.47,68.37,68.4,50169.0,67.775,67.8543,67.7552,67.7849,50169.0
2017-02-27 10:40:00,68.42,68.46,68.33,68.41,35202.0,67.8048,67.8444,67.7156,67.7949,35202.0
2017-02-27 10:45:00,68.43,68.49,68.39,68.39,25394.0,67.8147,67.8741,67.775,67.775,25394.0
2017-02-27 10:50:00,68.41,68.58,68.41,68.58,41167.0,67.7949,67.9633,67.7949,67.9633,41167.0
2017-02-27 10:55:00,68.58,68.62,68.5,68.57,49900.0,67.9633,68.003,67.884,67.9534,49900.0
2017-02-27 11:00:00,68.58,68.78,68.58,68.68,57312.0,67.9633,68.1615,67.9633,68.0624,57312.0
2017-02-27 11:05:00,68.68,68.7,68.57,68.69,54396.0,68.0624,68.0822,67.9534,68.0723,54396.0
2017-02-27 11:10:00,68.7,68.7,68.38,68.39,71107.0,68.0822,68.0822,67.7651,67.775,71107.0
2017-02-27 11:15:00,68.39,68.56,68.38,68.54,33494.0,67.775,67.9435,67.7651,67.9237,33494.0
2017-02-27 11:20:00,68.53,68.55,68.33,68.39,35476.0,67.9138,67.9336,67.7156,67.775,35476.0
2017-02-27 11:25:00,68.38,68.38,68.27,68.35,36746.0,67.7651,67.7651,67.6561,67.7354,36746.0
2017-02-27 11:30:00,68.35,68.43,68.3,68.43,28766.0,67.7354,67.8147,67.6858,67.8147,28766.0
2017-02-27 11:35:00,68.4,68.46,68.36,68.41,26456.0,67.7849,67.8444,67.7453,67.7949,26456.0
2017-02-27 11:40:00,68.41,68.59,68.41,68.57,22276.0,67.7949,67.9732,67.7949,67.9534,22276.0
2017-02-27 11:45:00,68.53,68.54,68.32,68.34,52730.0,67.9138,67.9237,67.7057,67.7255,52730.0
2017-02-27 11:50:00,68.34,68.46,68.31,68.46,15243.0,67.7255,67.8444,67.6957,67.8444,15243.0
2017-02-27 11:55:00,68.49,68.5,68.41,68.42,15881.0,67.8741,67.884,67.7949,67.8048,15881.0
2017-02-27 12:00:00,68.4,68.54,68.4,68.45,34089.0,67.7849,67.9237,67.7849,67.8345,34089.0
2017-02-27 12:05:00,68.43,68.59,68.43,68.59,16090.0,67.8147,67.9732,67.8147,67.9732,16090.0
2017-02-27 12:10:00,68.59,68.63,68.54,68.6,39506.0,67.9732,68.0129,67.9237,67.9831,39506.0
2017-02-27 12:15:00,68.6,68.62,68.51,68.53,37345.0,67.9831,68.003,67.894,67.9138,37345.0
2017-02-27 12:20:00,68.52,68.66,68.52,68.64,7956.0,67.9039,68.0426,67.9039,68.0228,7956.0
2017-02-27 12:25:00,68.64,68.66,68.59,68.61,20517.0,68.0228,68.0426,67.9732,67.9931,20517.0
2017-02-27 12:30:00,68.61,68.65,68.61,68.64,11096.0,67.9931,68.0327,67.9931,68.0228,11096.0
2017-02-27 12:35:00,68.64,68.68,68.62,68.62,10424.0,68.0228,68.0624,68.003,68.003,10424.0
2017-02-27 12:40:00,68.63,68.74,68.63,68.7,26843.0,68.0129,68.1219,68.0129,68.0822,26843.0
2017-02-27 12:45:00,68.71,68.75,68.68,68.68,35810.0,68.0922,68.1318,68.0624,68.0624,35810.0
2017-02-27 12:50:00,68.68,68.75,68.66,68.75,16016.0,68.0624,68.1318,68.0426,68.1318,16016.0
2017-02-27 12:55:00,68.75,68.82,68.73,68.82,47800.0,68.1318,68.2012,68.112,68.2012,47800.0
2017-02-27 13:00:00,68.83,68.87,68.79,68.83,32744.0,68.2111,68.2507,68.1714,68.2111,32744.0
2017-02-27 13:05:00,68.82,68.84,68.71,68.76,59617.0,68.2012,68.221,68.0922,68.1417,59617.0
2017-02-27 13:10:00,68.76,68.78,68.72,68.77,18263.0,68.1417,68.1615,68.1021,68.1516,18263.0
2017-02-27 13:15:00,68.76,68.83,68.75,68.79,22801.0,68.1417,68.2111,68.1318,68.1714,22801.0
2017-02-27 13:20:00,68.78,68.88,68.77,68.86,19532.0,68.1615,68.2606,68.1516,68.2408,19532.0
2017-02-27 13:25:00,68.87,68.95,68.87,68.88,31961.0,68.2507,68.33,68.2507,68.2606,31961.0
2017-02-27 13:30:00,68.89,68.97,68.89,68.93,25116.0,68.2705,68.3498,68.2705,68.3102,25116.0
2017-02-27 13:35:00,68.92,68.96,68.9,68.93,27624.0,68.3003,68.3399,68.2804,68.3102,27624.0
2017-02-27 13:40:00,68.93,69.04,68.91,69.04,57471.0,68.3102,68.4192,68.2904,68.4192,57471.0
2017-02-27 13:45:00,69.02,69.08,68.8,68.81,165163.0,68.3994,68.4588,68.1813,68.1913,165163.0
2017-02-27 13:50:00,68.81,68.9,68.8,68.9,23659.0,68.1913,68.2804,68.1813,68.2804,23659.0
2017-02-27 13:55:00,68.88,68.92,68.83,68.84,39251.0,68.2606,68.3003,68.2111,68.221,39251.0
2017-02-27 14:00:00,68.85,68.99,68.85,68.93,87779.0,68.2309,68.3696,68.2309,68.3102,87779.0
2017-02-27 14:05:00,68.92,68.96,68.9,68.92,11425.0,68.3003,68.3399,68.2804,68.3003,11425.0
2017-02-27 14:10:00,68.91,68.99,68.85,68.87,85522.0,68.2904,68.3696,68.2309,68.2507,85522.0
2017-02-27 14:15:00,68.87,68.89,68.82,68.83,29407.0,68.2507,68.2705,68.2012,68.2111,29407.0
2017-02-27 14:20:00,68.84,68.89,68.84,68.87,10500.0,68.221,68.2705,68.221,68.2507,10500.0
2017-02-27 14:25:00,68.89,69.03,68.89,68.98,26155.0,68.2705,68.4093,68.2705,68.3597,26155.0
2017-02-27 14:30:00,68.98,69.09,68.98,69.04,52642.0,68.3597,68.4687,68.3597,68.4192,52642.0
2017-02-27 14:35:00,69.03,69.14,69.03,69.11,43666.0,68.4093,68.5183,68.4093,68.4886,43666.0
2017-02-27 14:40:00,69.12,69.25,69.11,69.13,40679.0,68.4985,68.6273,68.4886,68.5084,40679.0
2017-02-27 14:45:00,69.13,69.39,69.12,69.39,164833.0,68.5084,68.766,68.4985,68.766,164833.0
2017-02-27 14:50:00,69.39,69.49,69.39,69.48,164849.0,68.766,68.8651,68.766,68.8552,164849.0
2017-02-27 14:55:00,69.5,69.55,69.46,69.53,68561.0,68.875,68.9246,68.8354,68.9048,68561.0
2017-02-27 15:00:00,69.53,69.7,69.51,69.7,132822.0,68.9048,69.0733,68.885,69.0733,132822.0
2017-02-27 15:05:00,69.7,69.9,69.7,69.9,70912.0,69.0733,69.2715,69.0733,69.2715,70912.0
2017-02-27 15:10:00,69.9,70.11,69.89,70.11,169260.0,69.2715,69.4796,69.2615,69.4796,169260.0
2017-02-27 15:15:00,70.09,70.12,69.96,70.0,145687.0,69.4597,69.4895,69.3309,69.3706,145687.0
2017-02-27 15:20:00,70.0,70.2,69.91,70.2,108350.0,69.3706,69.5688,69.2814,69.5688,108350.0
2017-02-27 15:25:00,70.2,70.34,70.2,70.34,68498.0,69.5688,69.7075,69.5688,69.7075,68498.0
2017-02-27 15:30:00,70.32,70.37,70.29,70.32,104071.0,69.6877,69.7372,69.6579,69.6877,104071.0
2017-02-27 15:35:00,70.31,70.4,70.27,70.39,159269.0,69.6778,69.767,69.6381,69.757,159269.0
2017-02-27 15:40:00,70.39,70.41,70.27,70.36,130371.0,69.757,69.7769,69.6381,69.7273,130371.0
2017-02-27 15:45:00,70.38,70.39,70.21,70.24,167277.0,69.7471,69.757,69.5787,69.6084,167277.0
2017-02-27 15:50:00,70.25,70.52,70.24,70.51,221564.0,69.6183,69.8859,69.6084,69.876,221564.0
2017-02-27 15:55:00,70.51,70.61,70.48,70.49,667521.0,69.876,69.9751,69.8462,69.8561,667521.0
2017-02-28 09:30:00,70.26,70.26,69.75,69.93,212612.0,69.6282,69.6282,69.1228,69.3012,212612.0
2017-02-28 09:35:00,69.93,70.13,69.77,69.85,102636.0,69.3012,69.4994,69.1426,69.2219,102636.0
2017-02-28 09:40:00,69.86,70.23,69.85,70.19,176972.0,69.2318,69.5985,69.2219,69.5588,176972.0
2017-02-28 09:45:00,70.19,70.19,69.86,69.96,82223.0,69.5588,69.5588,69.2318,69.3309,82223.0
2017-02-28 09:50:00,69.98,69.98,69.6,69.67,67345.0,69.3507,69.3507,68.9742,69.0435,67345.0
2017-02-28 09:55:00,69.72,69.74,69.54,69.55,71259.0,69.0931,69.1129,68.9147,68.9246,71259.0
2017-02-28 10:00:00,69.58,69.66,69.5,69.66,121368.0,68.9543,69.0336,68.875,69.0336,121368.0
2017-02-28 10:05:00,69.66,69.75,69.56,69.74,85062.0,69.0336,69.1228,68.9345,69.1129,85062.0
2017-02-28 10:10:00,69.75,70.0,69.75,69.96,218112.0,69.1228,69.3706,69.1228,69.3309,218112.0
2017-02-28 10:15:00,69.95,70.0,69.83,69.95,122014.0,69.321,69.3706,69.2021,69.321,122014.0
2017-02-28 10:20:00,69.94,70.18,69.91,70.0,130698.0,69.3111,69.5489,69.2814,69.3706,130698.0
2017-02-28 10:25:00,69.99,70.32,69.97,70.12,216491.0,69.3606,69.6877,69.3408,69.4895,216491.0
2017-02-28 10:30:00,70.09,70.1,69.86,70.0,71550.0,69.4597,69.4697,69.2318,69.3706,71550.0
2017-02-28 10:35:00,69.99,70.36,69.98,70.34,61255.0,69.3606,69.7273,69.3507,69.7075,61255.0
2017-02-28 10:40:00,70.35,70.36,70.2,70.35,84116.0,69.7174,69.7273,69.5688,69.7174,84116.0
2017-02-28 10:45:00,70.36,70.46,70.32,70.46,117084.0,69.7273,69.8264,69.6877,69.8264,117084.0
2017-02-28 10:50:00,70.44,70.78,70.44,70.73,106200.0,69.8066,70.1435,69.8066,70.094,106200.0
2017-02-28 10:55:00,70.74,70.76,70.62,70.65,94348.0,70.1039,70.1237,69.985,70.0147,94348.0
2017-02-28 11:00:00,70.65,70.66,70.51,70.63,170951.0,70.0147,70.0246,69.876,69.9949,170951.0
2017-02-28 11:05:00,70.64,70.75,70.61,70.71,71786.0,70.0048,70.1138,69.9751,70.0742,71786.0
2017-02-28 11:10:00,70.7,71.03,70.7,71.01,206234.0,70.0643,70.3913,70.0643,70.3715,206234.0
2017-02-28 11:15:00,71.02,71.12,70.99,71.12,221181.0,70.3814,70.4805,70.3517,70.4805,221181.0
2017-02-28 11:20:00,71.1,71.29,71.09,71.2,240193.0,70.4607,70.649,70.4508,70.5598,240193.0
2017-02-28 11:25:00,71.2,71.34,71.17,71.25,92228.0,70.5598,70.6985,70.53,70.6093,92228.0
2017-02-28 11:30:00,71.26,71.33,71.13,71.16,52883.0,70.6192,70.6886,70.4904,70.5201,52883.0
2017-02-28 11:35:00,71.16,71.17,71.03,71.13,122202.0,70.5201,70.53,70.3913,70.4904,122202.0
2017-02-28 11:40:00,71.13,71.27,71.11,71.23,178593.0,70.4904,70.6291,70.4706,70.5895,178593.0
2017-02-28 11:45:00,71.24,71.25,71.08,71.17,47536.0,70.5994,70.6093,70.4408,70.53,47536.0
2017-02-28 11:50:00,71.16,71.24,71.12,71.13,71735.0,70.5201,70.5994,70.4805,70.4904,71735.0
2017-02-28 11:55:00,71.13,71.14,71.06,71.06,30027.0,70.4904,70.5003,70.421,70.421,30027.0
2017-02-28 12:00:00,71.06,71.1,70.89,70.98,117252.0,70.421,70.4607,70.2526,70.3417,117252.0
2017-02-28 12:05:00,70.98,71.01,70.82,70.82,83207.0,70.3417,70.3715,70.1832,70.1832,83207.0
2017-02-28 12:10:00,70.81,70.86,70.68,70.68,71359.0,70.1733,70.2228,70.0444,70.0444,71359.0
2017-02-28 12:15:00,70.7,70.76,70.52,70.54,65698.0,70.0643,70.1237,69.8859,69.9057,65698.0
2017-02-28 12:20:00,70.52,70.52,70.27,70.3,80969.0,69.8859,69.8859,69.6381,69.6679,80969.0
2017-02-28 12:25:00,70.28,70.38,70.11,70.3,68730.0,69.648,69.7471,69.4796,69.6679,68730.0
2017-02-28 12:30:00,70.3,70.52,70.3,70.51,129841.0,69.6679,69.8859,69.6679,69.876,129841.0
2017-02-28 12:35:00,70.52,70.61,70.35,70.38,121434.0,69.8859,69.9751,69.7174,69.7471,121434.0
2017-02-28 12:40:00,70.39,70.44,70.36,70.41,31064.0,69.757,69.8066,69.7273,69.7769,31064.0
2017-02-28 12:45:00,70.4,70.56,70.35,70.54,15880.0,69.767,69.9255,69.7174,69.9057,15880.0
2017-02-28 12:50:00,70.54,70.55,70.48,70.51,13962.0,69.9057,69.9156,69.8462,69.876,13962.0
2017-02-28 12:55:00,70.53,70.6,70.49,70.51,69640.0,69.8958,69.9652,69.8561,69.876,69640.0
2017-02-28 13:00:00,70.5,70.65,70.45,70.65,20555.0,69.8661,70.0147,69.8165,70.0147,20555.0
2017-02-28 13:05:00,70.66,70.74,70.65,70.67,31741.0,70.0246,70.1039,70.0147,70.0345,31741.0
2017-02-28 13:10:00,70.67,70.73,70.61,70.69,25727.0,70.0345,70.094,69.9751,70.0543,25727.0
2017-02-28 13:15:00,70.7,70.72,70.61,70.72,27232.0,70.0643,70.0841,69.9751,70.0841,27232.0
2017-02-28 13:20:00,70.72,70.75,70.63,70.65,30704.0,70.0841,70.1138,69.9949,70.0147,30704.0
2017-02-28 13:25:00,70.66,70.68,70.52,70.54,19057.0,70.0246,70.0444,69.8859,69.9057,19057.0
2017-02-28 13:30:00,70.54,70.69,70.44,70.52,128743.0,69.9057,70.0543,69.8066,69.8859,128743.0
2017-02-28 13:35:00,70.51,70.68,70.47,70.66,61960.0,69.876,70.0444,69.8363,70.0246,61960.0
2017-02-28 13:40:00,70.67,70.78,70.65,70.76,50594.0,70.0345,70.1435,70.0147,70.1237,50594.0
2017-02-28 13:45:00,70.77,70.77,70.67,70.72,32357.0,70.1336,70.1336,70.0345,70.0841,32357.0
2017-02-28 13:50:00,70.72,70.74,70.63,70.7,14724.0,70.0841,70.1039,69.9949,70.0643,14724.0
2017-02-28 13:55:00,70.69,70.72,70.6,70.7,8853.0,70.0543,70.0841,69.9652,70.0643,8853.0
2017-02-28 14:00:00,70.7,70.8,70.68,70.71,40294.0,70.0643,70.1634,70.0444,70.0742,40294.0
2017-02-28 14:05:00,70.73,70.73,70.6,70.62,16675.0,70.094,70.094,69.9652,69.985,16675.0
2017-02-28 14:10:00,70.63,70.72,70.6,70.63,69510.0,69.9949,70.0841,69.9652,69.9949,69510.0
2017-02-28 14:15:00,70.6,70.67,70.54,70.64,16889.0,69.9652,70.0345,69.9057,70.0048,16889.0
2017-02-28 14:20:00,70.62,70.67,70.58,70.6,12400.0,69.985,70.0345,69.9453,69.9652,12400.0
2017-02-28 14:25:00,70.61,70.68,70.61,70.65,11514.0,69.9751,70.0444,69.9751,70.0147,11514.0
2017-02-28 14:30:00,70.65,70.71,70.64,70.71,21100.0,70.0147,70.0742,70.0048,70.0742,21100.0
2017-02-28 14:35:00,70.7,70.73,70.63,70.73,34005.0,70.0643,70.094,69.9949,70.094,34005.0
2017-02-28 14:40:00,70.72,70.72,70.62,70.63,232507.0,70.0841,70.0841,69.985,69.9949,232507.0
2017-02-28 14:45:00,70.64,70.72,70.62,70.71,76012.0,70.0048,70.0841,69.985,70.0742,76012.0
2017-02-28 14:50:00,70.72,70.8,70.67,70.74,422323.0,70.0841,70.1634,70.0345,70.1039,422323.0
2017-02-28 14:55:00,70.75,70.81,70.74,70.76,35510.0,70.1138,70.1733,70.1039,70.1237,35510.0
2017-02-28 15:00:00,70.76,70.82,70.76,70.78,49462.0,70.1237,70.1832,70.1237,70.1435,49462.0
2017-02-28 15:05:00,70.78,70.79,70.65,70.65,83585.0,70.1435,70.1534,70.0147,70.0147,83585.0
2017-02-28 15:10:00,70.66,70.74,70.63,70.72,78962.0,70.0246,70.1039,69.9949,70.0841,78962.0
2017-02-28 15:15:00,70.71,70.76,70.66,70.7,39712.0,70.0742,70.1237,70.0246,70.0643,39712.0
2017-02-28 15:20:00,70.69,70.69,70.61,70.62,32384.0,70.0543,70.0543,69.9751,69.985,32384.0
2017-02-28 15:25:00,70.62,70.63,70.59,70.61,64152.0,69.985,69.9949,69.9552,69.9751,64152.0
2017-02-28 15:30:00,70.61,70.64,70.53,70.54,67221.0,69.9751,70.0048,69.8958,69.9057,67221.0
2017-02-28 15:35:00,70.55,70.55,70.3,70.32,167417.0,69.9156,69.9156,69.6679,69.6877,167417.0
2017-02-28 15:40:00,70.32,70.32,70.16,70.22,224558.0,69.6877,69.6877,69.5291,69.5886,224558.0
2017-02-28 15:45:00,70.22,70.32,70.2,70.28,100430.0,69.5886,69.6877,69.5688,69.648,100430.0
2017-02-28 15:50:00,70.29,70.35,70.25,70.28,84250.0,69.6579,69.7174,69.6183,69.648,84250.0
2017-02-28 15:55:00,70.28,70.31,70.2,70.26,507049.0,69.648,69.6778,69.5688,69.6282,507049.0
2017-03-01 09:30:00,71.2,71.72,71.13,71.66,302909.0,70.5598,71.0751,70.4904,71.0156,302909.0
2017-03-01 09:35:00,71.68,71.72,71.22,71.28,202008.0,71.0354,71.0751,70.5796,70.639,202008.0
2017-03-01 09:40:00,71.27,71.27,70.67,70.78,181511.0,70.6291,70.6291,70.0345,70.1435,181511.0
2017-03-01 09:45:00,70.76,70.98,70.68,70.91,177858.0,70.1237,70.3417,70.0444,70.2724,177858.0
2017-03-01 09:50:00,70.94,70.99,70.34,70.58,140797.0,70.3021,70.3517,69.7075,69.9453,140797.0
2017-03-01 09:55:00,70.6,70.94,70.6,70.82,196572.0,69.9652,70.3021,69.9652,70.1832,196572.0
2017-03-01 10:00:00,70.86,71.19,70.8,71.15,135737.0,70.2228,70.5499,70.1634,70.5102,135737.0
2017-03-01 10:05:00,71.18,71.36,71.15,71.21,97850.0,70.5399,70.7183,70.5102,70.5697,97850.0
2017-03-01 10:10:00,71.21,71.32,71.15,71.27,101172.0,70.5697,70.6787,70.5102,70.6291,101172.0
2017-03-01 10:15:00,71.23,71.36,71.22,71.31,57947.0,70.5895,70.7183,70.5796,70.6688,57947.0
2017-03-01 10:20:00,71.35,71.42,71.03,71.03,49480.0,70.7084,70.7778,70.3913,70.3913,49480.0
2017-03-01 10:25:00,71.02,71.15,70.96,71.13,60678.0,70.3814,70.5102,70.3219,70.4904,60678.0
2017-03-01 10:30:00,71.18,71.18,70.87,70.96,81478.0,70.5399,70.5399,70.2327,70.3219,81478.0
2017-03-01 10:35:00,70.99,71.04,70.86,70.89,33131.0,70.3517,70.4012,70.2228,70.2526,33131.0
2017-03-01 10:40:00,70.85,71.0,70.78,70.9,41878.0,70.2129,70.3616,70.1435,70.2625,41878.0
2017-03-01 10:45:00,70.89,70.93,70.79,70.85,38924.0,70.2526,70.2922,70.1534,70.2129,38924.0
2017-03-01 10:50:00,70.85,70.97,70.78,70.92,47762.0,70.2129,70.3318,70.1435,70.2823,47762.0
2017-03-01 10:55:00,70.95,71.13,70.95,71.11,52740.0,70.312,70.4904,70.312,70.4706,52740.0
2017-03-01 11:00:00,71.13,71.35,71.08,71.26,55685.0,70.4904,70.7084,70.4408,70.6192,55685.0
2017-03-01 11:05:00,71.28,71.42,71.25,71.4,109474.0,70.639,70.7778,70.6093,70.758,109474.0
2017-03-01 11:10:00,71.4,71.51,71.37,71.4,214277.0,70.758,70.867,70.7282,70.758,214277.0
2017-03-01 11:15:00,71.4,71.54,71.37,71.48,44153.0,70.758,70.8967,70.7282,70.8372,44153.0
2017-03-01 11:20:00,71.51,71.56,71.46,71.55,26337.0,70.867,70.9165,70.8174,70.9066,26337.0
2017-03-01 11:25:00,71.52,71.65,71.49,71.63,49075.0,70.8769,71.0057,70.8472,70.9859,49075.0
2017-03-01 11:30:00,71.64,71.64,71.52,71.53,56614.0,70.9958,70.9958,70.8769,70.8868,56614.0
2017-03-01 11:35:00,71.52,71.53,71.35,71.4,27628.0,70.8769,70.8868,70.7084,70.758,27628.0
2017-03-01 11:40:00,71.39,71.51,71.38,71.51,27506.0,70.7481,70.867,70.7381,70.867,27506.0
2017-03-01 11:45:00,71.5,71.6,71.45,71.58,23296.0,70.8571,70.9562,70.8075,70.9363,23296.0
2017-03-01 11:50:00,71.58,71.58,71.47,71.56,14823.0,70.9363,70.9363,70.8273,70.9165,14823.0
2017-03-01 11:55:00,71.57,71.58,71.51,71.55,52236.0,70.9264,70.9363,70.867,70.9066,52236.0
2017-03-01 12:00:00,71.56,71.58,71.49,71.52,41801.0,70.9165,70.9363,70.8472,70.8769,41801.0
2017-03-01 12:05:00,71.53,71.57,71.46,71.56,39204.0,70.8868,70.9264,70.8174,70.9165,39204.0
2017-03-01 12:10:00,71.58,71.61,71.5,71.57,34659.0,70.9363,70.9661,70.8571,70.9264,34659.0
2017-03-01 12:15:00,71.58,71.7,71.58,71.66,72181.0,70.9363,71.0553,70.9363,71.0156,72181.0
2017-03-01 12:20:00,71.66,71.72,71.57,71.59,145070.0,71.0156,71.0751,70.9264,70.9463,145070.0
2017-03-01 12:25:00,71.6,71.69,71.59,71.67,64463.0,70.9562,71.0454,70.9463,71.0255,64463.0
2017-03-01 12:30:00,71.67,71.67,71.6,71.6,19119.0,71.0255,71.0255,70.9562,70.9562,19119.0
2017-03-01 12:35:00,71.6,71.62,71.5,71.52,32655.0,70.9562,70.976,70.8571,70.8769,32655.0
2017-03-01 12:40:00,71.53,71.7,71.53,71.69,42727.0,70.8868,71.0553,70.8868,71.0454,42727.0
2017-03-01 12:45:00,71.68,71.75,71.67,71.69,53025.0,71.0354,71.1048,71.0255,71.0454,53025.0
2017-03-01 12:50:00,71.66,71.66,71.58,71.64,21948.0,71.0156,71.0156,70.9363,70.9958,21948.0
2017-03-01 12:55:00,71.63,71.63,71.56,71.57,19027.0,70.9859,70.9859,70.9165,70.9264,19027.0
2017-03-01 13:00:00,71.57,71.61,71.54,71.56,54572.0,70.9264,70.9661,70.8967,70.9165,54572.0
2017-03-01 13:05:00,71.57,71.57,71.51,71.53,44551.0,70.9264,70.9264,70.867,70.8868,44551.0
2017-03-01 13:10:00,71.53,71.56,71.47,71.56,53444.0,70.8868,70.9165,70.8273,70.9165,53444.0
2017-03-01 13:15:00,71.56,71.57,71.51,71.51,23360.0,70.9165,70.9264,70.867,70.867,23360.0
2017-03-01 13:20:00,71.53,71.57,71.41,71.41,18694.0,70.8868,70.9264,70.7679,70.7679,18694.0
2017-03-01 13:25:00,71.44,71.48,71.4,71.47,26075.0,70.7976,70.8372,70.758,70.8273,26075.0
2017-03-01 13:30:00,71.46,71.5,71.41,71.44,36388.0,70.8174,70.8571,70.7679,70.7976,36388.0
2017-03-01 13:35:00,71.44,71.56,71.26,71.26,59121.0,70.7976,70.9165,70.6192,70.6192,59121.0
2017-03-01 13:40:00,71.29,71.37,71.26,71.35,36752.0,70.649,70.7282,70.6192,70.7084,36752.0
2017-03-01 13:45:00,71.36,71.42,71.33,71.36,34218.0,70.7183,70.7778,70.6886,70.7183,34218.0
2017-03-01 13:50:00,71.35,71.36,71.28,71.35,31990.0,70.7084,70.7183,70.639,70.7084,31990.0
2017-03-01 13:55:00,71.32,71.43,71.31,71.43,30106.0,70.6787,70.7877,70.6688,70.7877,30106.0
2017-03-01 14:00:00,71.44,71.53,71.42,71.53,40819.0,70.7976,70.8868,70.7778,70.8868,40819.0
2017-03-01 14:05:00,71.54,71.61,71.5,71.61,51874.0,70.8967,70.9661,70.8571,70.9661,51874.0
2017-03-01 14:10:00,71.61,71.66,71.58,71.58,37316.0,70.9661,71.0156,70.9363,70.9363,37316.0
2017-03-01 14:15:00,71.59,71.61,71.53,71.58,22679.0,70.9463,70.9661,70.8868,70.9363,22679.0
2017-03-01 14:20:00,71.59,71.65,71.57,71.59,35967.0,70.9463,71.0057,70.9264,70.9463,35967.0
2017-03-01 14:25:00,71.6,71.68,71.58,71.67,37797.0,70.9562,71.0354,70.9363,71.0255,37797.0
2017-03-01 14:30:00,71.67,71.79,71.64,71.79,88906.0,71.0255,71.1445,70.9958,71.1445,88906.0
2017-03-01 14:35:00,71.8,71.81,71.65,71.73,45591.0,71.1544,71.1643,71.0057,71.085,45591.0
2017-03-01 14:40:00,71.72,71.74,71.65,71.65,26138.0,71.0751,71.0949,71.0057,71.0057,26138.0
2017-03-01 14:45:00,71.65,71.67,71.5,71.55,59547.0,71.0057,71.0255,70.8571,70.9066,59547.0
2017-03-01 14:50:00,71.55,71.58,71.5,71.54,31422.0,70.9066,70.9363,70.8571,70.8967,31422.0
2017-03-01 14:55:00,71.54,71.57,71.48,71.5,32379.0,70.8967,70.9264,70.8372,70.8571,32379.0
2017-03-01 15:00:00,71.49,71.5,71.2,71.27,279749.0,70.8472,70.8571,70.5598,70.6291,279749.0
2017-03-01 15:05:00,71.27,71.28,71.04,71.04,118049.0,70.6291,70.639,70.4012,70.4012,118049.0
2017-03-01 15:10:00,71.05,71.2,71.05,71.11,180276.0,70.4111,70.5598,70.4111,70.4706,180276.0
2017-03-01 15:15:00,71.11,71.37,71.11,71.37,84596.0,70.4706,70.7282,70.4706,70.7282,84596.0
2017-03-01 15:20:00,71.37,71.38,71.14,71.24,96021.0,70.7282,70.7381,70.5003,70.5994,96021.0
2017-03-01 15:25:00,71.23,71.32,71.22,71.25,100337.0,70.5895,70.6787,70.5796,70.6093,100337.0
2017-03-01 15:30:00,71.26,71.39,71.26,71.33,75033.0,70.6192,70.7481,70.6192,70.6886,75033.0
2017-03-01 15:35:00,71.33,71.37,71.28,71.35,178221.0,70.6886,70.7282,70.639,70.7084,178221.0
2017-03-01 15:40:00,71.35,71.47,71.35,71.45,89360.0,70.7084,70.8273,70.7084,70.8075,89360.0
2017-03-01 15:45:00,71.46,71.46,71.37,71.42,131870.0,70.8174,70.8174,70.7282,70.7778,131870.0
2017-03-01 15:50:00,71.43,71.62,71.43,71.5,283148.0,70.7877,70.976,70.7877,70.8571,283148.0
2017-03-01 15:55:00,71.5,71.56,71.46,71.47,392126.0,70.8571,70.9165,70.8174,70.8273,392126.0
2017-03-02 09:30:00,71.16,71.16,70.74,70.88,137261.0,70.5201,70.5201,70.1039,70.2426,137261.0
2017-03-02 09:35:00,70.84,71.13,70.79,71.1,101915.0,70.203,70.4904,70.1534,70.4607,101915.0
2017-03-02 09:40:00,71.16,71.44,71.02,71.44,59414.0,70.5201,70.7976,70.3814,70.7976,59414.0
2017-03-02 09:45:00,71.46,71.85,71.46,71.81,65761.0,70.8174,71.2039,70.8174,71.1643,65761.0
2017-03-02 09:50:00,71.8,71.81,71.23,71.23,63747.0,71.1544,71.1643,70.5895,70.5895,63747.0
2017-03-02 09:55:00,71.26,71.69,71.2,71.66,101026.0,70.6192,71.0454,70.5598,71.0156,101026.0
2017-03-02 10:00:00,71.7,71.82,71.63,71.75,91161.0,71.0553,71.1742,70.9859,71.1048,91161.0
2017-03-02 10:05:00,71.76,72.12,71.76,72.1,143658.0,71.1147,71.4715,71.1147,71.4517,143658.0
2017-03-02 10:10:00,72.09,72.19,71.95,72.13,57731.0,71.4418,71.5409,71.303,71.4814,57731.0
2017-03-02 10:15:00,72.13,72.16,72.01,72.05,64888.0,71.4814,71.5111,71.3625,71.4021,64888.0
2017-03-02 10:20:00,72.05,72.06,71.92,71.93,42946.0,71.4021,71.412,71.2733,71.2832,42946.0
2017-03-02 10:25:00,71.95,72.15,71.88,72.12,40107.0,71.303,71.5012,71.2336,71.4715,40107.0
2017-03-02 10:30:00,72.09,72.14,71.99,72.08,38021.0,71.4418,71.4913,71.3427,71.4318,38021.0
2017-03-02 10:35:00,72.02,72.06,71.92,72.03,21690.0,71.3724,71.412,71.2733,71.3823,21690.0
2017-03-02 10:40:00,72.04,72.22,72.04,72.22,56350.0,71.3922,71.5706,71.3922,71.5706,56350.0
2017-03-02 10:45:00,72.22,72.23,72.07,72.18,30879.0,71.5706,71.5805,71.4219,71.531,30879.0
2017-03-02 10:50:00,72.21,72.38,72.21,72.32,44727.0,71.5607,71.7292,71.5607,71.6697,44727.0
2017-03-02 10:55:00,72.32,72.43,72.19,72.24,97716.0,71.6697,71.7787,71.5409,71.5904,97716.0
2017-03-02 11:00:00,72.2,72.23,72.11,72.18,45740.0,71.5508,71.5805,71.4616,71.531,45740.0
2017-03-02 11:05:00,72.18,72.18,72.01,72.09,19554.0,71.531,71.531,71.3625,71.4418,19554.0
2017-03-02 11:10:00,72.11,72.13,71.96,72.03,58107.0,71.4616,71.4814,71.3129,71.3823,58107.0
2017-03-02 11:15:00,72.04,72.07,71.86,71.92,126823.0,71.3922,71.4219,71.2138,71.2733,126823.0
2017-03-02 11:20:00,71.91,71.96,71.88,71.93,38485.0,71.2634,71.3129,71.2336,71.2832,38485.0
2017-03-02 11:25:00,71.93,72.16,71.92,72.16,31525.0,71.2832,71.5111,71.2733,71.5111,31525.0
2017-03-02 11:30:00,72.18,72.18,71.93,71.93,21404.0,71.531,71.531,71.2832,71.2832,21404.0
2017-03-02 11:35:00,71.95,71.97,71.8,71.87,38696.0,71.303,71.3228,71.1544,71.2237,38696.0
2017-03-02 11:40:00,71.9,72.05,71.88,72.05,14340.0,71.2535,71.4021,71.2336,71.4021,14340.0
2017-03-02 11:45:00,72.05,72.05,71.96,72.0,17243.0,71.4021,71.4021,71.3129,71.3526,17243.0
2017-03-02 11:50:00,71.98,72.06,71.96,72.06,11809.0,71.3327,71.412,71.3129,71.412,11809.0
2017-03-02 11:55:00,72.04,72.17,72.02,72.11,13141.0,71.3922,71.521,71.3724,71.4616,13141.0
2017-03-02 12:00:00,72.16,72.17,71.98,72.07,15553.0,71.5111,71.521,71.3327,71.4219,15553.0
2017-03-02 12:05:00,72.05,72.16,72.01,72.13,17857.0,71.4021,71.5111,71.3625,71.4814,17857.0
2017-03-02 12:10:00,72.13,72.13,72.0,72.02,18839.0,71.4814,71.4814,71.3526,71.3724,18839.0
2017-03-02 12:15:00,72.02,72.15,72.01,72.13,23654.0,71.3724,71.5012,71.3625,71.4814,23654.0
2017-03-02 12:20:00,72.14,72.16,72.04,72.05,41128.0,71.4913,71.5111,71.3922,71.4021,41128.0
2017-03-02 12:25:00,72.05,72.18,72.01,72.18,25272.0,71.4021,71.531,71.3625,71.531,25272.0
2017-03-02 12:30:00,72.17,72.23,72.14,72.17,12202.0,71.521,71.5805,71.4913,71.521,12202.0
2017-03-02 12:35:00,72.16,72.24,72.16,72.23,66707.0,71.5111,71.5904,71.5111,71.5805,66707.0
2017-03-02 12:40:00,72.23,72.3,72.17,72.3,36955.0,71.5805,71.6499,71.521,71.6499,36955.0
2017-03-02 12:45:00,72.31,72.37,72.24,72.25,36234.0,71.6598,71.7192,71.5904,71.6003,36234.0
2017-03-02 12:50:00,72.25,72.34,72.2,72.32,68772.0,71.6003,71.6895,71.5508,71.6697,68772.0
2017-03-02 12:55:00,72.33,72.37,72.31,72.32,27452.0,71.6796,71.7192,71.6598,71.6697,27452.0
2017-03-02 13:00:00,72.33,72.33,72.2,72.27,7608.0,71.6796,71.6796,71.5508,71.6201,7608.0
2017-03-02 13:05:00,72.29,72.36,72.29,72.36,21146.0,71.64,71.7093,71.64,71.7093,21146.0
2017-03-02 13:10:00,72.37,72.4,72.25,72.26,41038.0,71.7192,71.749,71.6003,71.6102,41038.0
2017-03-02 13:15:00,72.25,72.3,72.15,72.16,10536.0,71.6003,71.6499,71.5012,71.5111,10536.0
2017-03-02 13:20:00,72.14,72.17,72.06,72.13,18468.0,71.4913,71.521,71.412,71.4814,18468.0
2017-03-02 13:25:00,72.14,72.24,72.11,72.21,23458.0,71.4913,71.5904,71.4616,71.5607,23458.0
2017-03-02 13:30:00,72.2,72.23,72.15,72.16,20476.0,71.5508,71.5805,71.5012,71.5111,20476.0
2017-03-02 13:35:00,72.17,72.21,72.11,72.12,26016.0,71.521,71.5607,71.4616,71.4715,26016.0
2017-03-02 13:40:00,72.1,72.15,72.06,72.06,15658.0,71.4517,71.5012,71.412,71.412,15658.0
2017-03-02 13:45:00,72.07,72.09,72.03,72.04,23739.0,71.4219,71.4418,71.3823,71.3922,23739.0
2017-03-02 13:50:00,72.08,72.09,71.98,72.01,16264.0,71.4318,71.4418,71.3327,71.3625,16264.0
2017-03-02 13:55:00,72.0,72.05,71.98,72.01,18185.0,71.3526,71.4021,71.3327,71.3625,18185.0
2017-03-02 14:00:00,72.01,72.07,71.98,71.98,21030.0,71.3625,71.4219,71.3327,71.3327,21030.0
2017-03-02 14:05:00,71.97,71.99,71.89,71.92,19249.0,71.3228,71.3427,71.2436,71.2733,19249.0
2017-03-02 14:10:00,71.92,71.92,71.74,71.74,93819.0,71.2733,71.2733,71.0949,71.0949,93819.0
2017-03-02 14:15:00,71.74,71.76,71.5,71.5,147983.0,71.0949,71.1147,70.8571,70.8571,147983.0
2017-03-02 14:20:00,71.5,71.55,71.23,71.24,162224.0,70.8571,70.9066,70.5895,70.5994,162224.0
2017-03-02 14:25:00,71.24,71.26,71.03,71.15,235268.0,70.5994,70.6192,70.3913,70.5102,235268.0
2017-03-02 14:30:00,71.14,71.17,71.06,71.14,109041.0,70.5003,70.53,70.421,70.5003,109041.0
2017-03-02 14:35:00,71.15,71.28,71.14,71.23,74885.0,70.5102,70.639,70.5003,70.5895,74885.0
2017-03-02 14:40:00,71.21,71.21,71.03,71.17,66635.0,70.5697,70.5697,70.3913,70.53,66635.0
2017-03-02 14:45:00,71.16,71.19,71.11,71.17,17481.0,70.5201,70.5499,70.4706,70.53,17481.0
2017-03-02 14:50:00,71.21,71.21,71.1,71.14,23294.0,70.5697,70.5697,70.4607,70.5003,23294.0
2017-03-02 14:55:00,71.1,71.1,70.94,71.06,43925.0,70.4607,70.4607,70.3021,70.421,43925.0
2017-03-02 15:00:00,71.06,71.08,71.0,71.02,131229.0,70.421,70.4408,70.3616,70.3814,131229.0
2017-03-02 15:05:00,71.02,71.14,70.96,70.97,121061.0,70.3814,70.5003,70.3219,70.3318,121061.0
2017-03-02 15:10:00,70.96,70.98,70.67,70.72,263206.0,70.3219,70.3417,70.0345,70.0841,263206.0
2017-03-02 15:15:00,70.72,70.74,70.55,70.72,120286.0,70.0841,70.1039,69.9156,70.0841,120286.0
2017-03-02 15:20:00,70.71,70.95,70.67,70.87,166129.0,70.0742,70.312,70.0345,70.2327,166129.0
2017-03-02 15:25:00,70.87,70.89,70.79,70.82,53616.0,70.2327,70.2526,70.1534,70.1832,53616.0
2017-03-02 15:30:00,70.81,70.82,70.64,70.69,122190.0,70.1733,70.1832,70.0048,70.0543,122190.0
2017-03-02 15:35:00,70.7,70.77,70.65,70.73,73104.0,70.0643,70.1336,70.0147,70.094,73104.0
2017-03-02 15:40:00,70.73,70.74,70.5,70.61,230702.0,70.094,70.1039,69.8661,69.9751,230702.0
2017-03-02 15:45:00,70.62,70.72,70.58,70.62,166004.0,69.985,70.0841,69.9453,69.985,166004.0
2017-03-02 15:50:00,70.62,70.66,70.57,70.61,82349.0,69.985,70.0246,69.9354,69.9751,82349.0
2017-03-02 15:55:00,70.61,70.68,70.55,70.62,202439.0,69.9751,70.0444,69.9156,69.985,202439.0
2017-03-03 09:30:00,70.62,71.02,70.56,70.93,96313.0,69.985,70.3814,69.9255,70.2922,96313.0
2017-03-03 09:35:00,70.93,71.27,70.93,71.25,69416.0,70.2922,70.6291,70.2922,70.6093,69416.0
2017-03-03 09:40:00,71.27,71.48,71.2,71.43,37719.0,70.6291,70.8372,70.5598,70.7877,37719.0
2017-03-03 09:45:00,71.43,71.45,71.14,71.17,52172.0,70.7877,70.8075,70.5003,70.53,52172.0
2017-03-03 09:50:00,71.17,71.37,71.17,71.3,28147.0,70.53,70.7282,70.53,70.6589,28147.0
2017-03-03 09:55:00,71.34,71.39,71.07,71.15,76371.0,70.6985,70.7481,70.4309,70.5102,76371.0
2017-03-03 10:00:00,71.12,71.38,71.12,71.28,37144.0,70.4805,70.7381,70.4805,70.639,37144.0
2017-03-03 10:05:00,71.3,71.35,71.02,71.04,30137.0,70.6589,70.7084,70.3814,70.4012,30137.0
2017-03-03 10:10:00,71.05,71.16,71.05,71.15,7264.0,70.4111,70.5201,70.4111,70.5102,7264.0
2017-03-03 10:15:00,71.16,71.21,71.09,71.15,15791.0,70.5201,70.5697,70.4508,70.5102,15791.0
2017-03-03 10:20:00,71.12,71.12,70.88,70.96,23838.0,70.4805,70.4805,70.2426,70.3219,23838.0
2017-03-03 10:25:00,70.9,71.0,70.74,70.78,184270.0,70.2625,70.3616,70.1039,70.1435,184270.0
2017-03-03 10:30:00,70.78,70.86,70.67,70.82,52968.0,70.1435,70.2228,70.0345,70.1832,52968.0
2017-03-03 10:35:00,70.8,71.08,70.8,70.97,79391.0,70.1634,70.4408,70.1634,70.3318,79391.0
2017-03-03 10:40:00,70.95,70.97,70.83,70.91,22440.0,70.312,70.3318,70.1931,70.2724,22440.0
2017-03-03 10:45:00,70.91,71.19,70.87,71.14,15920.0,70.2724,70.5499,70.2327,70.5003,15920.0
2017-03-03 10:50:00,71.15,71.29,71.1,71.21,16067.0,70.5102,70.649,70.4607,70.5697,16067.0
2017-03-03 10:55:00,71.24,71.37,71.19,71.22,114209.0,70.5994,70.7282,70.5499,70.5796,114209.0
2017-03-03 11:00:00,71.16,71.2,70.92,71.13,34866.0,70.5201,70.5598,70.2823,70.4904,34866.0
2017-03-03 11:05:00,71.18,71.24,71.08,71.12,100725.0,70.5399,70.5994,70.4408,70.4805,100725.0
2017-03-03 11:10:00,71.15,71.26,71.15,71.18,25818.0,70.5102,70.6192,70.5102,70.5399,25818.0
2017-03-03 11:15:00,71.17,71.19,71.1,71.14,22963.0,70.53,70.5499,70.4607,70.5003,22963.0
2017-03-03 11:20:00,71.15,71.24,71.14,71.17,22959.0,70.5102,70.5994,70.5003,70.53,22959.0
2017-03-03 11:25:00,71.17,71.25,71.12,71.14,13797.0,70.53,70.6093,70.4805,70.5003,13797.0
2017-03-03 11:30:00,71.13,71.16,71.03,71.08,15293.0,70.4904,70.5201,70.3913,70.4408,15293.0
2017-03-03 11:35:00,71.07,71.1,71.02,71.07,7621.0,70.4309,70.4607,70.3814,70.4309,7621.0
2017-03-03 11:40:00,71.09,71.12,71.02,71.02,10405.0,70.4508,70.4805,70.3814,70.3814,10405.0
2017-03-03 11:45:00,71.0,71.14,71.0,71.14,12800.0,70.3616,70.5003,70.3616,70.5003,12800.0
2017-03-03 11:50:00,71.13,71.32,71.1,71.32,35749.0,70.4904,70.6787,70.4607,70.6787,35749.0
2017-03-03 11:55:00,71.34,71.37,71.3,71.36,19432.0,70.6985,70.7282,70.6589,70.7183,19432.0
2017-03-03 12:00:00,71.34,71.37,71.11,71.14,84748.0,70.6985,70.7282,70.4706,70.5003,84748.0
2017-03-03 12:05:00,71.14,71.15,71.09,71.14,7990.0,70.5003,70.5102,70.4508,70.5003,7990.0
2017-03-03 12:10:00,71.12,71.16,71.02,71.05,13794.0,70.4805,70.5201,70.3814,70.4111,13794.0
2017-03-03 12:15:00,71.05,71.05,70.87,70.94,90339.0,70.4111,70.4111,70.2327,70.3021,90339.0
2017-03-03 12:20:00,70.91,71.04,70.91,71.04,10546.0,70.2724,70.4012,70.2724,70.4012,10546.0
2017-03-03 12:25:00,71.03,71.16,71.0,71.12,16481.0,70.3913,70.5201,70.3616,70.4805,16481.0
2017-03-03 12:30:00,71.12,71.22,71.05,71.19,18989.0,70.4805,70.5796,70.4111,70.5499,18989.0
2017-03-03 12:35:00,71.2,71.22,71.13,71.16,17317.0,70.5598,70.5796,70.4904,70.5201,17317.0
2017-03-03 12:40:00,71.17,71.26,71.16,71.23,6789.0,70.53,70.6192,70.5201,70.5895,6789.0
2017-03-03 12:45:00,71.24,71.26,71.15,71.16,7170.0,70.5994,70.6192,70.5102,70.5201,7170.0
2017-03-03 12:50:00,71.11,71.12,71.03,71.08,7550.0,70.4706,70.4805,70.3913,70.4408,7550.0
2017-03-03 12:55:00,71.05,71.07,71.02,71.07,3864.0,70.4111,70.4309,70.3814,70.4309,3864.0
2017-03-03 13:00:00,71.06,71.16,70.86,71.15,22688.0,70.421,70.5201,70.2228,70.5102,22688.0
2017-03-03 13:05:00,71.13,71.14,70.98,71.08,9813.0,70.4904,70.5003,70.3417,70.4408,9813.0
2017-03-03 13:10:00,71.05,71.16,71.04,71.16,5725.0,70.4111,70.5201,70.4012,70.5201,5725.0
2017-03-03 13:15:00,71.13,71.13,70.99,71.01,19241.0,70.4904,70.4904,70.3517,70.3715,19241.0
2017-03-03 13:20:00,70.98,71.17,70.96,71.14,15112.0,70.3417,70.53,70.3219,70.5003,15112.0
2017-03-03 13:25:00,71.19,71.27,71.19,71.26,8702.0,70.5499,70.6291,70.5499,70.6192,8702.0
2017-03-03 13:30:00,71.23,71.31,71.16,71.16,16666.0,70.5895,70.6688,70.5201,70.5201,16666.0
2017-03-03 13:35:00,71.16,71.24,71.14,71.23,63251.0,70.5201,70.5994,70.5003,70.5895,63251.0
2017-03-03 13:40:00,71.23,71.3,71.21,71.3,17331.0,70.5895,70.6589,70.5697,70.6589,17331.0
2017-03-03 13:45:00,71.3,71.35,71.3,71.35,12520.0,70.6589,70.7084,70.6589,70.7084,12520.0
2017-03-03 13:50:00,71.34,71.34,71.23,71.23,23569.0,70.6985,70.6985,70.5895,70.5895,23569.0
2017-03-03 13:55:00,71.24,71.29,71.23,71.26,85692.0,70.5994,70.649,70.5895,70.6192,85692.0
2017-03-03 14:00:00,71.26,71.28,71.19,71.26,28867.0,70.6192,70.639,70.5499,70.6192,28867.0
2017-03-03 14:05:00,71.25,71.27,71.19,71.21,3224.0,70.6093,70.6291,70.5499,70.5697,3224.0
2017-03-03 14:10:00,71.18,71.21,71.06,71.07,27047.0,70.5399,70.5697,70.421,70.4309,27047.0
2017-03-03 14:15:00,71.03,71.05,70.98,70.98,18428.0,70.3913,70.4111,70.3417,70.3417,18428.0
2017-03-03 14:20:00,70.96,71.12,70.96,71.05,12822.0,70.3219,70.4805,70.3219,70.4111,12822.0
2017-03-03 14:25:00,71.05,71.06,71.0,71.02,6354.0,70.4111,70.421,70.3616,70.3814,6354.0
2017-03-03 14:30:00,71.0,71.09,70.98,71.05,7595.0,70.3616,70.4508,70.3417,70.4111,7595.0
2017-03-03 14:35:00,71.06,71.06,70.98,71.06,6746.0,70.421,70.421,70.3417,70.421,6746.0
2017-03-03 14:40:00,71.06,71.08,71.01,71.01,7397.0,70.421,70.4408,70.3715,70.3715,7397.0
2017-03-03 14:45:00,71.01,71.13,71.01,71.05,17708.0,70.3715,70.4904,70.3715,70.4111,17708.0
2017-03-03 14:50:00,71.05,71.14,71.04,71.04,12382.0,70.4111,70.5003,70.4012,70.4012,12382.0
2017-03-03 14:55:00,71.04,71.05,71.0,71.0,8054.0,70.4012,70.4111,70.3616,70.3616,8054.0
2017-03-03 15:00:00,70.98,71.02,70.91,71.0,19780.0,70.3417,70.3814,70.2724,70.3616,19780.0
2017-03-03 15:05:00,71.0,71.0,70.82,70.93,31671.0,70.3616,70.3616,70.1832,70.2922,31671.0
2017-03-03 15:10:00,70.91,71.01,70.87,70.99,34318.0,70.2724,70.3715,70.2327,70.3517,34318.0
2017-03-03 15:15:00,70.98,71.02,70.92,70.97,24745.0,70.3417,70.3814,70.2823,70.3318,24745.0
2017-03-03 15:20:00,70.97,71.01,70.94,70.97,21705.0,70.3318,70.3715,70.3021,70.3318,21705.0
2017-03-03 15:25:00,70.98,71.02,70.93,70.98,26342.0,70.3417,70.3814,70.2922,70.3417,26342.0
2017-03-03 15:30:00,70.98,71.22,70.96,71.2,46245.0,70.3417,70.5796,70.3219,70.5598,46245.0
2017-03-03 15:35:00,71.21,71.28,71.15,71.16,45848.0,70.5697,70.639,70.5102,70.5201,45848.0
2017-03-03 15:40:00,71.16,71.24,71.16,71.19,49452.0,70.5201,70.5994,70.5201,70.5499,49452.0
2017-03-03 15:45:00,71.18,71.19,71.13,71.16,45372.0,70.5399,70.5499,70.4904,70.5201,45372.0
2017-03-03 15:50:00,71.16,71.34,71.16,71.29,90494.0,70.5201,70.6985,70.5201,70.649,90494.0
2017-03-03 15:55:00,71.29,71.37,71.28,71.34,150971.0,70.649,70.7282,70.639,70.6985,150971.0
2017-03-06 09:30:00,71.02,71.14,70.77,70.83,56965.0,70.3814,70.5003,70.1336,70.1931,56965.0
2017-03-06 09:35:00,70.8,70.83,70.49,70.72,88315.0,70.1634,70.1931,69.8561,70.0841,88315.0
2017-03-06 09:40:00,70.69,70.92,70.64,70.64,42012.0,70.0543,70.2823,70.0048,70.0048,42012.0
2017-03-06 09:45:00,70.66,70.79,70.48,70.76,86314.0,70.0246,70.1534,69.8462,70.1237,86314.0
2017-03-06 09:50:00,70.72,70.96,70.67,70.91,74344.0,70.0841,70.3219,70.0345,70.2724,74344.0
2017-03-06 09:55:00,70.9,70.91,70.7,70.74,46769.0,70.2625,70.2724,70.0643,70.1039,46769.0
2017-03-06 10:00:00,70.73,70.77,70.59,70.62,84221.0,70.094,70.1336,69.9552,69.985,84221.0
2017-03-06 10:05:00,70.6,70.74,70.55,70.74,45686.0,69.9652,70.1039,69.9156,70.1039,45686.0
2017-03-06 10:10:00,70.71,70.82,70.66,70.66,23914.0,70.0742,70.1832,70.0246,70.0246,23914.0
2017-03-06 10:15:00,70.66,70.81,70.61,70.75,24071.0,70.0246,70.1733,69.9751,70.1138,24071.0
2017-03-06 10:20:00,70.77,70.78,70.58,70.58,17097.0,70.1336,70.1435,69.9453,69.9453,17097.0
2017-03-06 10:25:00,70.6,70.61,70.53,70.55,18498.0,69.9652,69.9751,69.8958,69.9156,18498.0
2017-03-06 10:30:00,70.52,70.53,70.38,70.4,39315.0,69.8859,69.8958,69.7471,69.767,39315.0
2017-03-06 10:35:00,70.41,70.43,70.3,70.43,44859.0,69.7769,69.7967,69.6679,69.7967,44859.0
2017-03-06 10:40:00,70.42,70.5,70.23,70.23,92477.0,69.7868,69.8661,69.5985,69.5985,92477.0
2017-03-06 10:45:00,70.26,70.33,70.14,70.18,28547.0,69.6282,69.6976,69.5093,69.5489,28547.0
2017-03-06 10:50:00,70.19,70.25,70.09,70.13,52789.0,69.5588,69.6183,69.4597,69.4994,52789.0
2017-03-06 10:55:00,70.16,70.35,70.15,70.29,72952.0,69.5291,69.7174,69.5192,69.6579,72952.0
2017-03-06 11:00:00,70.31,70.35,70.18,70.26,33170.0,69.6778,69.7174,69.5489,69.6282,33170.0
2017-03-06 11:05:00,70.29,70.47,70.28,70.45,25086.0,69.6579,69.8363,69.648,69.8165,25086.0
2017-03-06 11:10:00,70.43,70.56,70.4,70.56,35370.0,69.7967,69.9255,69.767,69.9255,35370.0
2017-03-06 11:15:00,70.55,70.62,70.52,70.59,22723.0,69.9156,69.985,69.8859,69.9552,22723.0
2017-03-06 11:20:00,70.58,70.61,70.52,70.53,13038.0,69.9453,69.9751,69.8859,69.8958,13038.0
2017-03-06 11:25:00,70.51,70.57,70.47,70.52,22536.0,69.876,69.9354,69.8363,69.8859,22536.0
2017-03-06 11:30:00,70.54,70.55,70.45,70.51,12046.0,69.9057,69.9156,69.8165,69.876,12046.0
2017-03-06 11:35:00,70.52,70.56,70.43,70.45,10865.0,69.8859,69.9255,69.7967,69.8165,10865.0
2017-03-06 11:40:00,70.47,70.51,70.4,70.51,13115.0,69.8363,69.876,69.767,69.876,13115.0
2017-03-06 11:45:00,70.51,70.58,70.48,70.55,20097.0,69.876,69.9453,69.8462,69.9156,20097.0
2017-03-06 11:50:00,70.55,70.64,70.52,70.52,17963.0,69.9156,70.0048,69.8859,69.8859,17963.0
2017-03-06 11:55:00,70.51,70.56,70.45,70.5,10208.0,69.876,69.9255,69.8165,69.8661,10208.0
2017-03-06 12:00:00,70.5,70.52,70.44,70.5,12519.0,69.8661,69.8859,69.8066,69.8661,12519.0
2017-03-06 12:05:00,70.52,70.54,70.48,70.48,10358.0,69.8859,69.9057,69.8462,69.8462,10358.0
2017-03-06 12:10:00,70.46,70.6,70.46,70.55,11306.0,69.8264,69.9652,69.8264,69.9156,11306.0
2017-03-06 12:15:00,70.54,70.59,70.5,70.51,7411.0,69.9057,69.9552,69.8661,69.876,7411.0
2017-03-06 12:20:00,70.49,70.55,70.45,70.5,14496.0,69.8561,69.9156,69.8165,69.8661,14496.0
2017-03-06 12:25:00,70.51,70.7,70.51,70.68,20455.0,69.876,70.0643,69.876,70.0444,20455.0
2017-03-06 12:30:00,70.68,70.7,70.61,70.66,18620.0,70.0444,70.0643,69.9751,70.0246,18620.0
2017-03-06 12:35:00,70.69,70.69,70.58,70.66,11678.0,70.0543,70.0543,69.9453,70.0246,11678.0
2017-03-06 12:40:00,70.65,70.75,70.61,70.75,11140.0,70.0147,70.1138,69.9751,70.1138,11140.0
2017-03-06 12:45:00,70.75,70.81,70.71,70.81,9951.0,70.1138,70.1733,70.0742,70.1733,9951.0
2017-03-06 12:50:00,70.86,70.91,70.83,70.85,8059.0,70.2228,70.2724,70.1931,70.2129,8059.0
2017-03-06 12:55:00,70.86,70.86,70.73,70.79,19605.0,70.2228,70.2228,70.094,70.1534,19605.0
2017-03-06 13:00:00,70.83,70.87,70.77,70.82,11954.0,70.1931,70.2327,70.1336,70.1832,11954.0
2017-03-06 13:05:00,70.82,70.9,70.79,70.81,15394.0,70.1832,70.2625,70.1534,70.1733,15394.0
2017-03-06 13:10:00,70.85,70.96,70.84,70.94,15980.0,70.2129,70.3219,70.203,70.3021,15980.0
2017-03-06 13:15:00,70.94,71.0,70.9,70.98,14390.0,70.3021,70.3616,70.2625,70.3417,14390.0
2017-03-06 13:20:00,70.98,71.01,70.93,70.99,12942.0,70.3417,70.3715,70.2922,70.3517,12942.0
2017-03-06 13:25:00,70.99,71.0,70.89,70.99,14238.0,70.3517,70.3616,70.2526,70.3517,14238.0
2017-03-06 13:30:00,70.97,70.99,70.91,70.95,13238.0,70.3318,70.3517,70.2724,70.312,13238.0
2017-03-06 13:35:00,70.94,71.0,70.93,70.94,12289.0,70.3021,70.3616,70.2922,70.3021,12289.0
2017-03-06 13:40:00,70.93,70.97,70.85,70.87,13988.0,70.2922,70.3318,70.2129,70.2327,13988.0
2017-03-06 13:45:00,70.87,70.9,70.71,70.73,25248.0,70.2327,70.2625,70.0742,70.094,25248.0
2017-03-06 13:50:00,70.73,70.75,70.67,70.69,13686.0,70.094,70.1138,70.0345,70.0543,13686.0
2017-03-06 13:55:00,70.69,70.77,70.64,70.73,32817.0,70.0543,70.1336,70.0048,70.094,32817.0
2017-03-06 14:00:00,70.71,70.75,70.69,70.75,11491.0,70.0742,70.1138,70.0543,70.1138,11491.0
2017-03-06 14:05:00,70.76,70.83,70.75,70.83,11212.0,70.1237,70.1931,70.1138,70.1931,11212.0
2017-03-06 14:10:00,70.81,70.86,70.77,70.79,7464.0,70.1733,70.2228,70.1336,70.1534,7464.0
2017-03-06 14:15:00,70.78,70.83,70.75,70.75,6316.0,70.1435,70.1931,70.1138,70.1138,6316.0
2017-03-06 14:20:00,70.75,70.82,70.75,70.75,8000.0,70.1138,70.1832,70.1138,70.1138,8000.0
2017-03-06 14:25:00,70.76,70.76,70.7,70.75,12740.0,70.1237,70.1237,70.0643,70.1138,12740.0
2017-03-06 14:30:00,70.71,70.71,70.6,70.63,18196.0,70.0742,70.0742,69.9652,69.9949,18196.0
2017-03-06 14:35:00,70.63,70.73,70.62,70.72,16390.0,69.9949,70.094,69.985,70.0841,16390.0
2017-03-06 14:40:00,70.72,70.73,70.64,70.69,12542.0,70.0841,70.094,70.0048,70.0543,12542.0
2017-03-06 14:45:00,70.71,70.8,70.69,70.8,14922.0,70.0742,70.1634,70.0543,70.1634,14922.0
2017-03-06 14:50:00,70.8,70.85,70.74,70.85,28020.0,70.1634,70.2129,70.1039,70.2129,28020.0
2017-03-06 14:55:00,70.85,70.89,70.79,70.88,31269.0,70.2129,70.2526,70.1534,70.2426,31269.0
2017-03-06 15:00:00,70.9,70.91,70.84,70.84,10258.0,70.2625,70.2724,70.203,70.203,10258.0
2017-03-06 15:05:00,70.82,70.83,70.77,70.82,35317.0,70.1832,70.1931,70.1336,70.1832,35317.0
2017-03-06 15:10:00,70.82,70.85,70.8,70.85,21229.0,70.1832,70.2129,70.1634,70.2129,21229.0
2017-03-06 15:15:00,70.88,70.93,70.86,70.9,19721.0,70.2426,70.2922,70.2228,70.2625,19721.0
2017-03-06 15:20:00,70.89,70.99,70.88,70.98,28463.0,70.2526,70.3517,70.2426,70.3417,28463.0
2017-03-06 15:25:00,70.98,71.0,70.85,70.88,17227.0,70.3417,70.3616,70.2129,70.2426,17227.0
2017-03-06 15:30:00,70.89,70.99,70.84,70.99,27856.0,70.2526,70.3517,70.203,70.3517,27856.0
2017-03-06 15:35:00,70.99,71.02,70.96,70.98,54875.0,70.3517,70.3814,70.3219,70.3417,54875.0
2017-03-06 15:40:00,70.97,71.01,70.94,70.99,126449.0,70.3318,70.3715,70.3021,70.3517,126449.0
2017-03-06 15:45:00,71.0,71.0,70.91,70.94,37734.0,70.3616,70.3616,70.2724,70.3021,37734.0
2017-03-06 15:50:00,70.94,70.95,70.86,70.88,48414.0,70.3021,70.312,70.2228,70.2426,48414.0
2017-03-06 15:55:00,70.88,70.88,70.67,70.74,140618.0,70.2426,70.2426,70.0345,70.1039,140618.0
2017-03-07 09:30:00,69.9,70.47,69.71,70.14,167945.0,69.2715,69.8363,69.0832,69.5093,167945.0
2017-03-07 09:35:00,70.15,70.15,69.4,69.46,342809.0,69.5192,69.5192,68.7759,68.8354,342809.0
2017-03-07 09:40:00,69.45,69.58,69.19,69.4,268347.0,68.8255,68.9543,68.5678,68.7759,268347.0
2017-03-07 09:45:00,69.42,69.78,69.39,69.71,296248.0,68.7958,69.1525,68.766,69.0832,296248.0
2017-03-07 09:50:00,69.71,69.97,69.56,69.94,97284.0,69.0832,69.3408,68.9345,69.3111,97284.0
2017-03-07 09:55:00,69.95,69.99,69.73,69.91,124341.0,69.321,69.3606,69.103,69.2814,124341.0
2017-03-07 10:00:00,69.9,70.09,69.89,70.04,56070.0,69.2715,69.4597,69.2615,69.4102,56070.0
2017-03-07 10:05:00,70.0,70.05,69.73,69.73,42176.0,69.3706,69.4201,69.103,69.103,42176.0
2017-03-07 10:10:00,69.73,69.89,69.64,69.7,83363.0,69.103,69.2615,69.0138,69.0733,83363.0
2017-03-07 10:15:00,69.7,69.95,69.6,69.94,49534.0,69.0733,69.321,68.9742,69.3111,49534.0
2017-03-07 10:20:00,69.9,70.05,69.78,70.02,31225.0,69.2715,69.4201,69.1525,69.3904,31225.0
2017-03-07 10:25:00,69.99,70.32,69.97,70.31,207793.0,69.3606,69.6877,69.3408,69.6778,207793.0
2017-03-07 10:30:00,70.31,70.39,70.14,70.24,104908.0,69.6778,69.757,69.5093,69.6084,104908.0
2017-03-07 10:35:00,70.23,70.32,70.21,70.3,25435.0,69.5985,69.6877,69.5787,69.6679,25435.0
2017-03-07 10:40:00,70.28,70.38,70.2,70.34,53009.0,69.648,69.7471,69.5688,69.7075,53009.0
2017-03-07 10:45:00,70.31,70.49,70.28,70.38,28377.0,69.6778,69.8561,69.648,69.7471,28377.0
2017-03-07 10:50:00,70.37,70.39,70.28,70.28,17460.0,69.7372,69.757,69.648,69.648,17460.0
2017-03-07 10:55:00,70.29,70.32,70.19,70.19,14730.0,69.6579,69.6877,69.5588,69.5588,14730.0
2017-03-07 11:00:00,70.21,70.28,70.11,70.21,24607.0,69.5787,69.648,69.4796,69.5787,24607.0
2017-03-07 11:05:00,70.24,70.24,70.06,70.14,14022.0,69.6084,69.6084,69.43,69.5093,14022.0
2017-03-07 11:10:00,70.11,70.14,70.06,70.08,8564.0,69.4796,69.5093,69.43,69.4498,8564.0
2017-03-07 11:15:00,70.06,70.17,70.02,70.14,15206.0,69.43,69.539,69.3904,69.5093,15206.0
2017-03-07 11:20:00,70.16,70.25,70.11,70.21,24325.0,69.5291,69.6183,69.4796,69.5787,24325.0
2017-03-07 11:25:00,70.22,70.23,69.97,69.98,18584.0,69.5886,69.5985,69.3408,69.3507,18584.0
2017-03-07 11:30:00,69.98,70.01,69.9,69.94,62290.0,69.3507,69.3805,69.2715,69.3111,62290.0
2017-03-07 11:35:00,69.95,69.97,69.82,69.91,42548.0,69.321,69.3408,69.1922,69.2814,42548.0
2017-03-07 11:40:00,69.89,69.9,69.81,69.81,46194.0,69.2615,69.2715,69.1823,69.1823,46194.0
2017-03-07 11:45:00,69.8,70.0,69.77,69.99,15453.0,69.1724,69.3706,69.1426,69.3606,15453.0
2017-03-07 11:50:00,69.95,69.97,69.92,69.93,52946.0,69.321,69.3408,69.2913,69.3012,52946.0
2017-03-07 11:55:00,69.95,69.98,69.92,69.97,11657.0,69.321,69.3507,69.2913,69.3408,11657.0
2017-03-07 12:00:00,69.97,69.99,69.82,69.88,28109.0,69.3408,69.3606,69.1922,69.2516,28109.0
2017-03-07 12:05:00,69.88,69.93,69.86,69.89,13044.0,69.2516,69.3012,69.2318,69.2615,13044.0
2017-03-07 12:10:00,69.86,69.91,69.84,69.91,5590.0,69.2318,69.2814,69.212,69.2814,5590.0
2017-03-07 12:15:00,69.94,69.95,69.89,69.94,16500.0,69.3111,69.321,69.2615,69.3111,16500.0
2017-03-07 12:20:00,69.95,70.03,69.94,70.01,6500.0,69.321,69.4003,69.3111,69.3805,6500.0
2017-03-07 12:25:00,70.04,70.08,70.02,70.08,12147.0,69.4102,69.4498,69.3904,69.4498,12147.0
2017-03-07 12:30:00,70.08,70.17,70.06,70.16,26043.0,69.4498,69.539,69.43,69.5291,26043.0
2017-03-07 12:35:00,70.15,70.15,70.06,70.11,32005.0,69.5192,69.5192,69.43,69.4796,32005.0
2017-03-07 12:40:00,70.15,70.17,70.1,70.17,5027.0,69.5192,69.539,69.4697,69.539,5027.0
2017-03-07 12:45:00,70.14,70.21,70.1,70.16,16789.0,69.5093,69.5787,69.4697,69.5291,16789.0
2017-03-07 12:50:00,70.2,70.32,70.18,70.3,7635.0,69.5688,69.6877,69.5489,69.6679,7635.0
2017-03-07 12:55:00,70.28,70.28,70.21,70.28,4941.0,69.648,69.648,69.5787,69.648,4941.0
2017-03-07 13:00:00,70.25,70.27,70.16,70.2,44905.0,69.6183,69.6381,69.5291,69.5688,44905.0
2017-03-07 13:05:00,70.21,70.26,70.18,70.23,28161.0,69.5787,69.6282,69.5489,69.5985,28161.0
2017-03-07 13:10:00,70.22,70.32,70.22,70.32,3564.0,69.5886,69.6877,69.5886,69.6877,3564.0
2017-03-07 13:15:00,70.31,70.32,70.26,70.32,9564.0,69.6778,69.6877,69.6282,69.6877,9564.0
2017-03-07 13:20:00,70.32,70.32,70.21,70.21,8412.0,69.6877,69.6877,69.5787,69.5787,8412.0
2017-03-07 13:25:00,70.21,70.22,70.11,70.14,3800.0,69.5787,69.5886,69.4796,69.5093,3800.0
2017-03-07 13:30:00,70.16,70.21,70.13,70.14,8428.0,69.5291,69.5787,69.4994,69.5093,8428.0
2017-03-07 13:35:00,70.16,70.16,70.07,70.08,9293.0,69.5291,69.5291,69.4399,69.4498,9293.0
2017-03-07 13:40:00,70.05,70.05,69.93,69.99,32906.0,69.4201,69.4201,69.3012,69.3606,32906.0
2017-03-07 13:45:00,69.98,69.98,69.93,69.97,4269.0,69.3507,69.3507,69.3012,69.3408,4269.0
2017-03-07 13:50:00,69.97,70.0,69.93,69.98,7948.0,69.3408,69.3706,69.3012,69.3507,7948.0
2017-03-07 13:55:00,69.95,70.01,69.92,70.01,36218.0,69.321,69.3805,69.2913,69.3805,36218.0
2017-03-07 14:00:00,70.01,70.06,69.96,70.06,35080.0,69.3805,69.43,69.3309,69.43,35080.0
2017-03-07 14:05:00,70.03,70.08,69.98,69.98,9320.0,69.4003,69.4498,69.3507,69.3507,9320.0
2017-03-07 14:10:00,69.99,69.99,69.92,69.99,14972.0,69.3606,69.3606,69.2913,69.3606,14972.0
2017-03-07 14:15:00,69.99,70.03,69.95,70.03,5153.0,69.3606,69.4003,69.321,69.4003,5153.0
2017-03-07 14:20:00,70.01,70.06,69.96,70.04,8792.0,69.3805,69.43,69.3309,69.4102,8792.0
2017-03-07 14:25:00,70.05,70.12,70.04,70.09,12897.0,69.4201,69.4895,69.4102,69.4597,12897.0
2017-03-07 14:30:00,70.12,70.13,70.0,70.02,4850.0,69.4895,69.4994,69.3706,69.3904,4850.0
2017-03-07 14:35:00,70.02,70.03,69.93,69.99,6438.0,69.3904,69.4003,69.3012,69.3606,6438.0
2017-03-07 14:40:00,69.95,69.98,69.87,69.88,10020.0,69.321,69.3507,69.2417,69.2516,10020.0
2017-03-07 14:45:00,69.92,69.94,69.81,69.9,10403.0,69.2913,69.3111,69.1823,69.2715,10403.0
2017-03-07 14:50:00,69.89,69.92,69.8,69.85,14924.0,69.2615,69.2913,69.1724,69.2219,14924.0
2017-03-07 14:55:00,69.87,69.9,69.8,69.84,26885.0,69.2417,69.2715,69.1724,69.212,26885.0
2017-03-07 15:00:00,69.83,69.92,69.82,69.9,52121.0,69.2021,69.2913,69.1922,69.2715,52121.0
2017-03-07 15:05:00,69.85,69.86,69.76,69.82,22169.0,69.2219,69.2318,69.1327,69.1922,22169.0
2017-03-07 15:10:00,69.84,69.96,69.83,69.89,20336.0,69.212,69.3309,69.2021,69.2615,20336.0
2017-03-07 15:15:00,69.87,69.91,69.81,69.83,6868.0,69.2417,69.2814,69.1823,69.2021,6868.0
2017-03-07 15:20:00,69.85,69.94,69.84,69.94,69374.0,69.2219,69.3111,69.212,69.3111,69374.0
2017-03-07 15:25:00,69.97,69.99,69.82,69.83,94525.0,69.3408,69.3606,69.1922,69.2021,94525.0
2017-03-07 15:30:00,69.84,69.89,69.67,69.7,39982.0,69.212,69.2615,69.0435,69.0733,39982.0
2017-03-07 15:35:00,69.72,69.83,69.63,69.65,28029.0,69.0931,69.2021,69.0039,69.0237,28029.0
2017-03-07 15:40:00,69.63,69.72,69.56,69.63,50798.0,69.0039,69.0931,68.9345,69.0039,50798.0
2017-03-07 15:45:00,69.63,69.71,69.61,69.69,49507.0,69.0039,69.0832,68.9841,69.0633,49507.0
2017-03-07 15:50:00,69.69,69.69,69.46,69.51,103468.0,69.0633,69.0633,68.8354,68.885,103468.0
2017-03-07 15:55:00,69.52,69.59,69.45,69.57,137406.0,68.8949,68.9642,68.8255,68.9444,137406.0
2017-03-08 09:30:00,69.87,70.17,69.7,70.15,145567.0,69.2417,69.539,69.0733,69.5192,145567.0
2017-03-08 09:35:00,70.13,70.39,70.1,70.23,160187.0,69.4994,69.757,69.4697,69.5985,160187.0
2017-03-08 09:40:00,70.28,70.56,70.24,70.48,168192.0,69.648,69.9255,69.6084,69.8462,168192.0
2017-03-08 09:45:00,70.5,70.88,70.5,70.71,86568.0,69.8661,70.2426,69.8661,70.0742,86568.0
2017-03-08 09:50:00,70.72,70.73,70.48,70.49,30535.0,70.0841,70.094,69.8462,69.8561,30535.0
2017-03-08 09:55:00,70.47,70.62,70.45,70.58,36789.0,69.8363,69.985,69.8165,69.9453,36789.0
2017-03-08 10:00:00,70.61,70.71,70.57,70.67,41913.0,69.9751,70.0742,69.9354,70.0345,41913.0
2017-03-08 10:05:00,70.67,70.69,70.49,70.69,60569.0,70.0345,70.0543,69.8561,70.0543,60569.0
2017-03-08 10:10:00,70.69,70.78,70.57,70.69,28182.0,70.0543,70.1435,69.9354,70.0543,28182.0
2017-03-08 10:15:00,70.7,70.79,70.7,70.76,26206.0,70.0643,70.1534,70.0643,70.1237,26206.0
2017-03-08 10:20:00,70.73,70.84,70.67,70.7,40054.0,70.094,70.203,70.0345,70.0643,40054.0
2017-03-08 10:25:00,70.73,70.96,70.69,70.88,26317.0,70.094,70.3219,70.0543,70.2426,26317.0
2017-03-08 10:30:00,70.88,70.96,70.81,70.96,14839.0,70.2426,70.3219,70.1733,70.3219,14839.0
2017-03-08 10:35:00,70.94,70.98,70.85,70.9,46634.0,70.3021,70.3417,70.2129,70.2625,46634.0
2017-03-08 10:40:00,70.89,70.97,70.89,70.97,23784.0,70.2526,70.3318,70.2526,70.3318,23784.0
2017-03-08 10:45:00,70.96,71.26,70.95,71.05,118666.0,70.3219,70.6192,70.312,70.4111,118666.0
2017-03-08 10:50:00,71.05,71.38,71.05,71.33,99003.0,70.4111,70.7381,70.4111,70.6886,99003.0
2017-03-08 10:55:00,71.34,71.38,71.18,71.31,93468.0,70.6985,70.7381,70.5399,70.6688,93468.0
2017-03-08 11:00:00,71.32,71.48,71.28,71.46,61195.0,70.6787,70.8372,70.639,70.8174,61195.0
2017-03-08 11:05:00,71.42,71.46,71.35,71.44,59326.0,70.7778,70.8174,70.7084,70.7976,59326.0
2017-03-08 11:10:00,71.44,71.46,71.26,71.27,56789.0,70.7976,70.8174,70.6192,70.6291,56789.0
2017-03-08 11:15:00,71.29,71.38,71.18,71.29,69303.0,70.649,70.7381,70.5399,70.649,69303.0
2017-03-08 11:20:00,71.3,71.36,71.25,71.33,15753.0,70.6589,70.7183,70.6093,70.6886,15753.0
2017-03-08 11:25:00,71.34,71.34,71.18,71.21,34606.0,70.6985,70.6985,70.5399,70.5697,34606.0
2017-03-08 11:30:00,71.17,71.18,71.02,71.13,22166.0,70.53,70.5399,70.3814,70.4904,22166.0
2017-03-08 11:35:00,71.11,71.19,71.04,71.06,21127.0,70.4706,70.5499,70.4012,70.421,21127.0
2017-03-08 11:40:00,71.04,71.07,70.93,70.99,26145.0,70.4012,70.4309,70.2922,70.3517,26145.0
2017-03-08 11:45:00,70.98,71.06,70.88,71.02,28086.0,70.3417,70.421,70.2426,70.3814,28086.0
2017-03-08 11:50:00,71.05,71.07,70.98,71.06,14805.0,70.4111,70.4309,70.3417,70.421,14805.0
2017-03-08 11:55:00,71.06,71.15,71.06,71.1,30939.0,70.421,70.5102,70.421,70.4607,30939.0
2017-03-08 12:00:00,71.09,71.17,71.03,71.1,56564.0,70.4508,70.53,70.3913,70.4607,56564.0
2017-03-08 12:05:00,71.11,71.11,71.03,71.05,14032.0,70.4706,70.4706,70.3913,70.4111,14032.0
2017-03-08 12:10:00,71.05,71.14,71.0,71.0,10170.0,70.4111,70.5003,70.3616,70.3616,10170.0
2017-03-08 12:15:00,71.03,71.04,71.0,71.03,85653.0,70.3913,70.4012,70.3616,70.3913,85653.0
2017-03-08 12:20:00,71.01,71.01,70.93,70.96,16458.0,70.3715,70.3715,70.2922,70.3219,16458.0
2017-03-08 12:25:00,70.94,70.96,70.88,70.9,53970.0,70.3021,70.3219,70.2426,70.2625,53970.0
2017-03-08 12:30:00,70.9,71.03,70.89,71.02,23481.0,70.2625,70.3913,70.2526,70.3814,23481.0
2017-03-08 12:35:00,70.99,71.02,70.96,71.02,9919.0,70.3517,70.3814,70.3219,70.3814,9919.0
2017-03-08 12:40:00,71.1,71.22,71.08,71.13,39399.0,70.4607,70.5796,70.4408,70.4904,39399.0
2017-03-08 12:45:00,71.15,71.32,71.15,71.29,32446.0,70.5102,70.6787,70.5102,70.649,32446.0
2017-03-08 12:50:00,71.29,71.31,71.26,71.3,10312.0,70.649,70.6688,70.6192,70.6589,10312.0
2017-03-08 12:55:00,71.3,71.4,71.27,71.39,25097.0,70.6589,70.758,70.6291,70.7481,25097.0
2017-03-08 13:00:00,71.38,71.46,71.35,71.35,26395.0,70.7381,70.8174,70.7084,70.7084,26395.0
2017-03-08 13:05:00,71.38,71.43,71.36,71.4,18379.0,70.7381,70.7877,70.7183,70.758,18379.0
2017-03-08 13:10:00,71.4,71.46,71.39,71.43,13264.0,70.758,70.8174,70.7481,70.7877,13264.0
2017-03-08 13:15:00,71.44,71.48,71.43,71.45,18674.0,70.7976,70.8372,70.7877,70.8075,18674.0
2017-03-08 13:20:00,71.46,71.52,71.46,71.47,17110.0,70.8174,70.8769,70.8174,70.8273,17110.0
2017-03-08 13:25:00,71.49,71.49,71.3,71.34,19634.0,70.8472,70.8472,70.6589,70.6985,19634.0
2017-03-08 13:30:00,71.37,71.42,71.33,71.42,7025.0,70.7282,70.7778,70.6886,70.7778,7025.0
2017-03-08 13:35:00,71.4,71.47,71.35,71.41,9058.0,70.758,70.8273,70.7084,70.7679,9058.0
2017-03-08 13:40:00,71.43,71.47,71.38,71.39,25844.0,70.7877,70.8273,70.7381,70.7481,25844.0
2017-03-08 13:45:00,71.39,71.43,71.3,71.34,41475.0,70.7481,70.7877,70.6589,70.6985,41475.0
2017-03-08 13:50:00,71.35,71.44,71.35,71.36,24526.0,70.7084,70.7976,70.7084,70.7183,24526.0
2017-03-08 13:55:00,71.39,71.44,71.35,71.35,17642.0,70.7481,70.7976,70.7084,70.7084,17642.0
2017-03-08 14:00:00,71.38,71.4,71.31,71.39,31928.0,70.7381,70.758,70.6688,70.7481,31928.0
2017-03-08 14:05:00,71.37,71.41,71.25,71.25,12293.0,70.7282,70.7679,70.6093,70.6093,12293.0
2017-03-08 14:10:00,71.3,71.41,71.29,71.34,13050.0,70.6589,70.7679,70.649,70.6985,13050.0
2017-03-08 14:15:00,71.32,71.35,71.11,71.14,52784.0,70.6787,70.7084,70.4706,70.5003,52784.0
2017-03-08 14:20:00,71.14,71.14,70.98,71.11,61983.0,70.5003,70.5003,70.3417,70.4706,61983.0
2017-03-08 14:25:00,71.11,71.12,70.85,70.86,139676.0,70.4706,70.4805,70.2129,70.2228,139676.0
2017-03-08 14:30:00,70.86,70.87,70.76,70.8,133849.0,70.2228,70.2327,70.1237,70.1634,133849.0
2017-03-08 14:35:00,70.82,70.9,70.78,70.9,194377.0,70.1832,70.2625,70.1435,70.2625,194377.0
2017-03-08 14:40:00,70.92,70.99,70.79,70.79,66907.0,70.2823,70.3517,70.1534,70.1534,66907.0
2017-03-08 14:45:00,70.8,70.9,70.79,70.85,43622.0,70.1634,70.2625,70.1534,70.2129,43622.0
2017-03-08 14:50:00,70.85,70.95,70.81,70.95,18552.0,70.2129,70.312,70.1733,70.312,18552.0
2017-03-08 14:55:00,70.96,71.0,70.88,70.88,7575.0,70.3219,70.3616,70.2426,70.2426,7575.0
2017-03-08 15:00:00,70.92,71.05,70.88,71.04,64122.0,70.2823,70.4111,70.2426,70.4012,64122.0
2017-03-08 15:05:00,71.03,71.11,70.95,70.98,73775.0,70.3913,70.4706,70.312,70.3417,73775.0
2017-03-08 15:10:00,70.96,71.06,70.96,71.05,39312.0,70.3219,70.421,70.3219,70.4111,39312.0
2017-03-08 15:15:00,71.06,71.06,70.9,70.9,76692.0,70.421,70.421,70.2625,70.2625,76692.0
2017-03-08 15:20:00,70.9,70.9,70.74,70.74,31017.0,70.2625,70.2625,70.1039,70.1039,31017.0
2017-03-08 15:25:00,70.76,70.77,70.69,70.7,39283.0,70.1237,70.1336,70.0543,70.0643,39283.0
2017-03-08 15:30:00,70.71,70.72,70.55,70.65,41241.0,70.0742,70.0841,69.9156,70.0147,41241.0
2017-03-08 15:35:00,70.67,70.71,70.25,70.43,145844.0,70.0345,70.0742,69.6183,69.7967,145844.0
2017-03-08 15:40:00,70.4,70.57,70.24,70.43,204872.0,69.767,69.9354,69.6084,69.7967,204872.0
2017-03-08 15:45:00,70.43,70.63,70.39,70.61,102500.0,69.7967,69.9949,69.757,69.9751,102500.0
2017-03-08 15:50:00,70.62,70.64,70.51,70.61,90415.0,69.985,70.0048,69.876,69.9751,90415.0
2017-03-08 15:55:00,70.6,70.7,70.57,70.62,196274.0,69.9652,70.0643,69.9354,69.985,196274.0
2017-03-09 09:30:00,70.69,70.97,70.64,70.97,114322.0,70.0543,70.3318,70.0048,70.3318,114322.0
2017-03-09 09:35:00,70.93,71.25,70.83,71.21,123589.0,70.2922,70.6093,70.1931,70.5697,123589.0
2017-03-09 09:40:00,71.18,71.31,71.11,71.25,64815.0,70.5399,70.6688,70.4706,70.6093,64815.0
2017-03-09 09:45:00,71.25,71.43,71.11,71.21,38337.0,70.6093,70.7877,70.4706,70.5697,38337.0
2017-03-09 09:50:00,71.19,71.3,71.02,71.17,31856.0,70.5499,70.6589,70.3814,70.53,31856.0
2017-03-09 09:55:00,71.19,71.23,71.04,71.07,42726.0,70.5499,70.5895,70.4012,70.4309,42726.0
2017-03-09 10:00:00,71.07,71.27,71.06,71.23,43571.0,70.4309,70.6291,70.421,70.5895,43571.0
2017-03-09 10:05:00,71.22,71.45,71.19,71.34,54303.0,70.5796,70.8075,70.5499,70.6985,54303.0
2017-03-09 10:10:00,71.38,71.49,71.31,71.31,25207.0,70.7381,70.8472,70.6688,70.6688,25207.0
2017-03-09 10:15:00,71.31,71.33,71.16,71.21,24655.0,70.6688,70.6886,70.5201,70.5697,24655.0
2017-03-09 10:20:00,71.2,71.35,71.19,71.26,28361.0,70.5598,70.7084,70.5499,70.6192,28361.0
2017-03-09 10:25:00,71.23,71.25,71.09,71.12,84050.0,70.5895,70.6093,70.4508,70.4805,84050.0
2017-03-09 10:30:00,71.12,71.12,71.01,71.02,23492.0,70.4805,70.4805,70.3715,70.3814,23492.0
2017-03-09 10:35:00,71.05,71.07,70.76,70.81,70357.0,70.4111,70.4309,70.1237,70.1733,70357.0
2017-03-09 10:40:00,70.8,70.88,70.76,70.88,33728.0,70.1634,70.2426,70.1237,70.2426,33728.0
2017-03-09 10:45:00,70.87,70.89,70.71,70.87,25487.0,70.2327,70.2526,70.0742,70.2327,25487.0
2017-03-09 10:50:00,70.87,70.94,70.84,70.89,23502.0,70.2327,70.3021,70.203,70.2526,23502.0
2017-03-09 10:55:00,70.91,71.0,70.89,70.91,25245.0,70.2724,70.3616,70.2526,70.2724,25245.0
2017-03-09 11:00:00,70.9,71.04,70.87,71.02,16860.0,70.2625,70.4012,70.2327,70.3814,16860.0
2017-03-09 11:05:00,71.02,71.19,71.02,71.12,92704.0,70.3814,70.5499,70.3814,70.4805,92704.0
2017-03-09 11:10:00,71.12,71.12,71.0,71.03,28229.0,70.4805,70.4805,70.3616,70.3913,28229.0
2017-03-09 11:15:00,71.03,71.14,71.02,71.11,31681.0,70.3913,70.5003,70.3814,70.4706,31681.0
2017-03-09 11:20:00,71.11,71.13,70.99,71.06,21204.0,70.4706,70.4904,70.3517,70.421,21204.0
2017-03-09 11:25:00,71.08,71.22,71.06,71.21,18349.0,70.4408,70.5796,70.421,70.5697,18349.0
2017-03-09 11:30:00,71.22,71.39,71.2,71.3,42894.0,70.5796,70.7481,70.5598,70.6589,42894.0
2017-03-09 11:35:00,71.33,71.34,71.27,71.29,20658.0,70.6886,70.6985,70.6291,70.649,20658.0
2017-03-09 11:40:00,71.32,71.4,71.3,71.36,47234.0,70.6787,70.758,70.6589,70.7183,47234.0
2017-03-09 11:45:00,71.37,71.38,71.28,71.32,53794.0,70.7282,70.7381,70.639,70.6787,53794.0
2017-03-09 11:50:00,71.33,71.45,71.31,71.4,17327.0,70.6886,70.8075,70.6688,70.758,17327.0
2017-03-09 11:55:00,71.36,71.37,71.28,71.37,19661.0,70.7183,70.7282,70.639,70.7282,19661.0
2017-03-09 12:00:00,71.36,71.45,71.3,71.36,46598.0,70.7183,70.8075,70.6589,70.7183,46598.0
2017-03-09 12:05:00,71.4,71.45,71.39,71.43,13974.0,70.758,70.8075,70.7481,70.7877,13974.0
2017-03-09 12:10:00,71.44,71.56,71.39,71.39,34592.0,70.7976,70.9165,70.7481,70.7481,34592.0
2017-03-09 12:15:00,71.41,71.42,71.14,71.18,33438.0,70.7679,70.7778,70.5003,70.5399,33438.0
2017-03-09 12:20:00,71.17,71.17,71.02,71.09,13584.0,70.53,70.53,70.3814,70.4508,13584.0
2017-03-09 12:25:00,71.13,71.17,71.07,71.12,5590.0,70.4904,70.53,70.4309,70.4805,5590.0
2017-03-09 12:30:00,71.11,71.17,71.08,71.12,21502.0,70.4706,70.53,70.4408,70.4805,21502.0
2017-03-09 12:35:00,71.13,71.17,71.11,71.17,13231.0,70.4904,70.53,70.4706,70.53,13231.0
2017-03-09 12:40:00,71.18,71.22,71.14,71.2,13279.0,70.5399,70.5796,70.5003,70.5598,13279.0
2017-03-09 12:45:00,71.22,71.29,71.19,71.25,6298.0,70.5796,70.649,70.5499,70.6093,6298.0
2017-03-09 12:50:00,71.25,71.32,71.23,71.29,16418.0,70.6093,70.6787,70.5895,70.649,16418.0
2017-03-09 12:55:00,71.3,71.36,71.28,71.36,8234.0,70.6589,70.7183,70.639,70.7183,8234.0
2017-03-09 13:00:00,71.35,71.37,71.29,71.3,7100.0,70.7084,70.7282,70.649,70.6589,7100.0
2017-03-09 13:05:00,71.28,71.33,71.24,71.27,22750.0,70.639,70.6886,70.5994,70.6291,22750.0
2017-03-09 13:10:00,71.29,71.3,71.24,71.24,11635.0,70.649,70.6589,70.5994,70.5994,11635.0
2017-03-09 13:15:00,71.21,71.24,71.15,71.18,21675.0,70.5697,70.5994,70.5102,70.5399,21675.0
2017-03-09 13:20:00,71.21,71.26,71.18,71.22,10380.0,70.5697,70.6192,70.5399,70.5796,10380.0
2017-03-09 13:25:00,71.2,71.25,71.04,71.05,66985.0,70.5598,70.6093,70.4012,70.4111,66985.0
2017-03-09 13:30:00,71.02,71.02,70.86,70.89,90153.0,70.3814,70.3814,70.2228,70.2526,90153.0
2017-03-09 13:35:00,70.91,70.95,70.87,70.92,29289.0,70.2724,70.312,70.2327,70.2823,29289.0
2017-03-09 13:40:00,70.92,71.03,70.88,71.01,96842.0,70.2823,70.3913,70.2426,70.3715,96842.0
2017-03-09 13:45:00,71.02,71.03,70.87,70.88,36693.0,70.3814,70.3913,70.2327,70.2426,36693.0
2017-03-09 13:50:00,70.88,70.92,70.85,70.89,40137.0,70.2426,70.2823,70.2129,70.2526,40137.0
2017-03-09 13:55:00,70.9,70.93,70.76,70.8,29627.0,70.2625,70.2922,70.1237,70.1634,29627.0
2017-03-09 14:00:00,70.8,70.85,70.62,70.62,64906.0,70.1634,70.2129,69.985,69.985,64906.0
2017-03-09 14:05:00,70.61,70.68,70.39,70.42,76514.0,69.9751,70.0444,69.757,69.7868,76514.0
2017-03-09 14:10:00,70.4,70.55,70.37,70.42,90177.0,69.767,69.9156,69.7372,69.7868,90177.0
2017-03-09 14:15:00,70.39,70.39,70.12,70.21,188291.0,69.757,69.757,69.4895,69.5787,188291.0
2017-03-09 14:20:00,70.24,70.4,70.24,70.31,120721.0,69.6084,69.767,69.6084,69.6778,120721.0
2017-03-09 14:25:00,70.33,70.36,70.24,70.32,52763.0,69.6976,69.7273,69.6084,69.6877,52763.0
2017-03-09 14:30:00,70.3,70.38,70.27,70.32,54581.0,69.6679,69.7471,69.6381,69.6877,54581.0
2017-03-09 14:35:00,70.3,70.45,70.3,70.41,43067.0,69.6679,69.8165,69.6679,69.7769,43067.0
2017-03-09 14:40:00,70.38,70.49,70.33,70.48,39999.0,69.7471,69.8561,69.6976,69.8462,39999.0
2017-03-09 14:45:00,70.51,70.77,70.47,70.75,38392.0,69.876,70.1336,69.8363,70.1138,38392.0
2017-03-09 14:50:00,70.72,70.91,70.7,70.82,71988.0,70.0841,70.2724,70.0643,70.1832,71988.0
2017-03-09 14:55:00,70.83,70.84,70.62,70.77,61175.0,70.1931,70.203,69.985,70.1336,61175.0
2017-03-09 15:00:00,70.78,70.94,70.74,70.91,34593.0,70.1435,70.3021,70.1039,70.2724,34593.0
2017-03-09 15:05:00,70.88,71.0,70.88,70.97,31394.0,70.2426,70.3616,70.2426,70.3318,31394.0
2017-03-09 15:10:00,70.96,71.03,70.89,70.93,76293.0,70.3219,70.3913,70.2526,70.2922,76293.0
2017-03-09 15:15:00,70.92,71.02,70.91,71.02,15403.0,70.2823,70.3814,70.2724,70.3814,15403.0
2017-03-09 15:20:00,71.0,71.01,70.88,70.93,67950.0,70.3616,70.3715,70.2426,70.2922,67950.0
2017-03-09 15:25:00,70.94,70.99,70.92,70.99,19363.0,70.3021,70.3517,70.2823,70.3517,19363.0
2017-03-09 15:30:00,71.0,71.08,70.96,71.05,58578.0,70.3616,70.4408,70.3219,70.4111,58578.0
2017-03-09 15:35:00,71.04,71.12,71.01,71.03,84518.0,70.4012,70.4805,70.3715,70.3913,84518.0
2017-03-09 15:40:00,71.0,71.11,70.94,71.06,33501.0,70.3616,70.4706,70.3021,70.421,33501.0
2017-03-09 15:45:00,71.06,71.12,71.03,71.07,32274.0,70.421,70.4805,70.3913,70.4309,32274.0
2017-03-09 15:50:00,71.07,71.07,70.92,70.93,65688.0,70.4309,70.4309,70.2823,70.2922,65688.0
2017-03-09 15:55:00,70.93,70.99,70.9,70.96,144963.0,70.2922,70.3517,70.2625,70.3219,144963.0
2017-03-10 09:30:00,71.58,71.59,71.07,71.1,339093.0,70.9363,70.9463,70.4309,70.4607,339093.0
2017-03-10 09:35:00,71.12,71.23,70.81,71.2,106886.0,70.4805,70.5895,70.1733,70.5598,106886.0
2017-03-10 09:40:00,71.19,71.19,70.92,70.92,36399.0,70.5499,70.5499,70.2823,70.2823,36399.0
2017-03-10 09:45:00,70.91,70.91,70.7,70.77,68536.0,70.2724,70.2724,70.0643,70.1336,68536.0
2017-03-10 09:50:00,70.81,71.22,70.79,71.15,51209.0,70.1733,70.5796,70.1534,70.5102,51209.0
2017-03-10 09:55:00,71.13,71.3,71.12,71.22,49700.0,70.4904,70.6589,70.4805,70.5796,49700.0
2017-03-10 10:00:00,71.23,71.3,71.1,71.1,55079.0,70.5895,70.6589,70.4607,70.4607,55079.0
2017-03-10 10:05:00,71.1,71.36,71.08,71.3,119896.0,70.4607,70.7183,70.4408,70.6589,119896.0
2017-03-10 10:10:00,71.29,71.31,71.07,71.24,38973.0,70.649,70.6688,70.4309,70.5994,38973.0
2017-03-10 10:15:00,71.27,71.28,71.11,71.15,28040.0,70.6291,70.639,70.4706,70.5102,28040.0
2017-03-10 10:20:00,71.18,71.21,71.01,71.01,19717.0,70.5399,70.5697,70.3715,70.3715,19717.0
2017-03-10 10:25:00,71.02,71.11,70.98,70.98,29357.0,70.3814,70.4706,70.3417,70.3417,29357.0
2017-03-10 10:30:00,70.98,71.03,70.92,70.95,56693.0,70.3417,70.3913,70.2823,70.312,56693.0
2017-03-10 10:35:00,70.96,71.11,70.94,70.99,56211.0,70.3219,70.4706,70.3021,70.3517,56211.0
2017-03-10 10:40:00,71.0,71.01,70.85,70.89,26100.0,70.3616,70.3715,70.2129,70.2526,26100.0
2017-03-10 10:45:00,70.9,71.02,70.89,70.9,26279.0,70.2625,70.3814,70.2526,70.2625,26279.0
2017-03-10 10:50:00,70.92,70.99,70.89,70.99,15443.0,70.2823,70.3517,70.2526,70.3517,15443.0
2017-03-10 10:55:00,70.98,71.0,70.91,70.91,11348.0,70.3417,70.3616,70.2724,70.2724,11348.0
2017-03-10 11:00:00,70.89,70.91,70.7,70.71,82018.0,70.2526,70.2724,70.0643,70.0742,82018.0
2017-03-10 11:05:00,70.7,70.87,70.7,70.86,29683.0,70.0643,70.2327,70.0643,70.2228,29683.0
2017-03-10 11:10:00,70.8,70.82,70.61,70.66,42212.0,70.1634,70.1832,69.9751,70.0246,42212.0
2017-03-10 11:15:00,70.69,70.71,70.56,70.58,20621.0,70.0543,70.0742,69.9255,69.9453,20621.0
2017-03-10 11:20:00,70.59,70.68,70.5,70.67,25803.0,69.9552,70.0444,69.8661,70.0345,25803.0
2017-03-10 11:25:00,70.67,70.79,70.66,70.73,23628.0,70.0345,70.1534,70.0246,70.094,23628.0
2017-03-10 11:30:00,70.77,70.77,70.67,70.72,7640.0,70.1336,70.1336,70.0345,70.0841,7640.0
2017-03-10 11:35:00,70.7,70.74,70.61,70.62,17734.0,70.0643,70.1039,69.9751,69.985,17734.0
2017-03-10 11:40:00,70.59,70.65,70.58,70.62,35166.0,69.9552,70.0147,69.9453,69.985,35166.0
2017-03-10 11:45:00,70.64,70.71,70.64,70.66,5280.0,70.0048,70.0742,70.0048,70.0246,5280.0
2017-03-10 11:50:00,70.7,70.71,70.66,70.7,5440.0,70.0643,70.0742,70.0246,70.0643,5440.0
2017-03-10 11:55:00,70.73,70.92,70.72,70.88,35978.0,70.094,70.2823,70.0841,70.2426,35978.0
2017-03-10 12:00:00,70.86,70.9,70.8,70.81,4346.0,70.2228,70.2625,70.1634,70.1733,4346.0
2017-03-10 12:05:00,70.8,70.83,70.66,70.67,14678.0,70.1634,70.1931,70.0246,70.0345,14678.0
2017-03-10 12:10:00,70.69,70.73,70.65,70.69,9568.0,70.0543,70.094,70.0147,70.0543,9568.0
2017-03-10 12:15:00,70.66,70.71,70.64,70.67,13783.0,70.0246,70.0742,70.0048,70.0345,13783.0
2017-03-10 12:20:00,70.67,70.74,70.67,70.74,7405.0,70.0345,70.1039,70.0345,70.1039,7405.0
2017-03-10 12:25:00,70.71,70.79,70.71,70.79,5800.0,70.0742,70.1534,70.0742,70.1534,5800.0
2017-03-10 12:30:00,70.77,70.78,70.72,70.76,10055.0,70.1336,70.1435,70.0841,70.1237,10055.0
2017-03-10 12:35:00,70.74,70.75,70.65,70.68,19791.0,70.1039,70.1138,70.0147,70.0444,19791.0
2017-03-10 12:40:00,70.69,70.75,70.61,70.75,25673.0,70.0543,70.1138,69.9751,70.1138,25673.0
2017-03-10 12:45:00,70.76,70.79,70.68,70.68,34265.0,70.1237,70.1534,70.0444,70.0444,34265.0
2017-03-10 12:50:00,70.67,70.71,70.51,70.56,22906.0,70.0345,70.0742,69.876,69.9255,22906.0
2017-03-10 12:55:00,70.57,70.6,70.5,70.54,17677.0,69.9354,69.9652,69.8661,69.9057,17677.0
2017-03-10 13:00:00,70.56,70.57,70.45,70.45,26108.0,69.9255,69.9354,69.8165,69.8165,26108.0
2017-03-10 13:05:00,70.45,70.46,70.32,70.39,42173.0,69.8165,69.8264,69.6877,69.757,42173.0
2017-03-10 13:10:00,70.37,70.37,70.24,70.33,30187.0,69.7372,69.7372,69.6084,69.6976,30187.0
2017-03-10 13:15:00,70.33,70.4,70.31,70.33,14724.0,69.6976,69.767,69.6778,69.6976,14724.0
2017-03-10 13:20:00,70.33,70.39,70.29,70.35,25474.0,69.6976,69.757,69.6579,69.7174,25474.0
2017-03-10 13:25:00,70.33,70.42,70.31,70.34,35231.0,69.6976,69.7868,69.6778,69.7075,35231.0
2017-03-10 13:30:00,70.35,70.4,70.31,70.32,34551.0,69.7174,69.767,69.6778,69.6877,34551.0
2017-03-10 13:35:00,70.32,70.45,70.31,70.45,24070.0,69.6877,69.8165,69.6778,69.8165,24070.0
2017-03-10 13:40:00,70.46,70.51,70.42,70.42,31687.0,69.8264,69.876,69.7868,69.7868,31687.0
2017-03-10 13:45:00,70.43,70.5,70.42,70.46,26293.0,69.7967,69.8661,69.7868,69.8264,26293.0
2017-03-10 13:50:00,70.45,70.56,70.44,70.54,37319.0,69.8165,69.9255,69.8066,69.9057,37319.0
2017-03-10 13:55:00,70.55,70.63,70.52,70.63,56651.0,69.9156,69.9949,69.8859,69.9949,56651.0
2017-03-10 14:00:00,70.64,70.78,70.6,70.76,39525.0,70.0048,70.1435,69.9652,70.1237,39525.0
2017-03-10 14:05:00,70.73,70.78,70.62,70.65,50486.0,70.094,70.1435,69.985,70.0147,50486.0
2017-03-10 14:10:00,70.65,70.77,70.65,70.77,26711.0,70.0147,70.1336,70.0147,70.1336,26711.0
2017-03-10 14:15:00,70.77,70.87,70.77,70.77,21772.0,70.1336,70.2327,70.1336,70.1336,21772.0
2017-03-10 14:20:00,70.76,70.88,70.76,70.85,23640.0,70.1237,70.2426,70.1237,70.2129,23640.0
2017-03-10 14:25:00,70.85,70.86,70.8,70.85,21813.0,70.2129,70.2228,70.1634,70.2129,21813.0
2017-03-10 14:30:00,70.86,70.87,70.75,70.82,16061.0,70.2228,70.2327,70.1138,70.1832,16061.0
2017-03-10 14:35:00,70.83,70.9,70.82,70.86,22800.0,70.1931,70.2625,70.1832,70.2228,22800.0
2017-03-10 14:40:00,70.87,70.94,70.85,70.86,35506.0,70.2327,70.3021,70.2129,70.2228,35506.0
2017-03-10 14:45:00,70.85,70.85,70.73,70.77,20471.0,70.2129,70.2129,70.094,70.1336,20471.0
2017-03-10 14:50:00,70.77,70.83,70.76,70.79,22666.0,70.1336,70.1931,70.1237,70.1534,22666.0
2017-03-10 14:55:00,70.78,70.83,70.76,70.78,48789.0,70.1435,70.1931,70.1237,70.1435,48789.0
2017-03-10 15:00:00,70.78,70.88,70.78,70.86,29913.0,70.1435,70.2426,70.1435,70.2228,29913.0
2017-03-10 15:05:00,70.87,70.88,70.75,70.88,34551.0,70.2327,70.2426,70.1138,70.2426,34551.0
2017-03-10 15:10:00,70.86,70.94,70.82,70.94,30587.0,70.2228,70.3021,70.1832,70.3021,30587.0
2017-03-10 15:15:00,70.95,71.49,70.95,71.48,207955.0,70.312,70.8472,70.312,70.8372,207955.0
2017-03-10 15:20:00,71.47,71.48,71.16,71.3,169103.0,70.8273,70.8372,70.5201,70.6589,169103.0
2017-03-10 15:25:00,71.31,71.41,71.3,71.4,141582.0,70.6688,70.7679,70.6589,70.758,141582.0
2017-03-10 15:30:00,71.4,71.43,71.32,71.33,131600.0,70.758,70.7877,70.6787,70.6886,131600.0
2017-03-10 15:35:00,71.33,71.46,71.3,71.4,78884.0,70.6886,70.8174,70.6589,70.758,78884.0
2017-03-10 15:40:00,71.41,71.45,71.32,71.45,123587.0,70.7679,70.8075,70.6787,70.8075,123587.0
2017-03-10 15:45:00,71.45,71.51,71.44,71.48,176207.0,70.8075,70.867,70.7976,70.8372,176207.0
2017-03-10 15:50:00,71.48,71.57,71.45,71.55,226687.0,70.8372,70.9264,70.8075,70.9066,226687.0
2017-03-10 15:55:00,71.55,71.56,71.47,71.5,172671.0,70.9066,70.9165,70.8273,70.8571,172671.0
2017-03-13 09:30:00,71.54,71.69,71.29,71.34,51185.0,70.8967,71.0454,70.649,70.6985,51185.0
2017-03-13 09:35:00,71.33,71.41,71.13,71.26,65961.0,70.6886,70.7679,70.4904,70.6192,65961.0
2017-03-13 09:40:00,71.3,71.4,71.09,71.24,147632.0,70.6589,70.758,70.4508,70.5994,147632.0
2017-03-13 09:45:00,71.26,71.31,71.19,71.28,106635.0,70.6192,70.6688,70.5499,70.639,106635.0
2017-03-13 09:50:00,71.24,71.27,70.96,70.98,81665.0,70.5994,70.6291,70.3219,70.3417,81665.0
2017-03-13 09:55:00,71.02,71.05,70.78,70.83,163617.0,70.3814,70.4111,70.1435,70.1931,163617.0
2017-03-13 10:00:00,70.8,70.95,70.76,70.88,127310.0,70.1634,70.312,70.1237,70.2426,127310.0
2017-03-13 10:05:00,70.86,71.11,70.84,71.0,56717.0,70.2228,70.4706,70.203,70.3616,56717.0
2017-03-13 10:10:00,71.02,71.2,71.02,71.15,48206.0,70.3814,70.5598,70.3814,70.5102,48206.0
2017-03-13 10:15:00,71.14,71.43,71.14,71.32,37964.0,70.5003,70.7877,70.5003,70.6787,37964.0
2017-03-13 10:20:00,71.33,71.43,71.21,71.33,58468.0,70.6886,70.7877,70.5697,70.6886,58468.0
2017-03-13 10:25:00,71.28,71.38,71.26,71.38,22643.0,70.639,70.7381,70.6192,70.7381,22643.0
2017-03-13 10:30:00,71.39,71.6,71.38,71.56,37909.0,70.7481,70.9562,70.7381,70.9165,37909.0
2017-03-13 10:35:00,71.55,71.68,71.5,71.66,34765.0,70.9066,71.0354,70.8571,71.0156,34765.0
2017-03-13 10:40:00,71.64,71.76,71.55,71.69,96530.0,70.9958,71.1147,70.9066,71.0454,96530.0
2017-03-13 10:45:00,71.67,71.7,71.6,71.62,33125.0,71.0255,71.0553,70.9562,70.976,33125.0
2017-03-13 10:50:00,71.61,71.62,71.39,71.4,60601.0,70.9661,70.976,70.7481,70.758,60601.0
2017-03-13 10:55:00,71.37,71.49,71.36,71.49,39042.0,70.7282,70.8472,70.7183,70.8472,39042.0
2017-03-13 11:00:00,71.51,71.51,71.34,71.38,35201.0,70.867,70.867,70.6985,70.7381,35201.0
2017-03-13 11:05:00,71.4,71.6,71.4,71.58,6827.0,70.758,70.9562,70.758,70.9363,6827.0
2017-03-13 11:10:00,71.56,71.67,71.52,71.62,28015.0,70.9165,71.0255,70.8769,70.976,28015.0
2017-03-13 11:15:00,71.62,71.63,71.45,71.48,16409.0,70.976,70.9859,70.8075,70.8372,16409.0
2017-03-13 11:20:00,71.47,71.52,71.28,71.36,22987.0,70.8273,70.8769,70.639,70.7183,22987.0
2017-03-13 11:25:00,71.39,71.61,71.39,71.59,17820.0,70.7481,70.9661,70.7481,70.9463,17820.0
2017-03-13 11:30:00,71.56,71.56,71.48,71.51,17678.0,70.9165,70.9165,70.8372,70.867,17678.0
2017-03-13 11:35:00,71.53,71.58,71.45,71.45,35510.0,70.8868,70.9363,70.8075,70.8075,35510.0
2017-03-13 11:40:00,71.44,71.5,71.43,71.45,7893.0,70.7976,70.8571,70.7877,70.8075,7893.0
2017-03-13 11:45:00,71.45,71.46,71.29,71.35,6270.0,70.8075,70.8174,70.649,70.7084,6270.0
2017-03-13 11:50:00,71.4,71.43,71.33,71.34,12091.0,70.758,70.7877,70.6886,70.6985,12091.0
2017-03-13 11:55:00,71.32,71.46,71.32,71.4,20197.0,70.6787,70.8174,70.6787,70.758,20197.0
2017-03-13 12:00:00,71.4,71.48,71.37,71.44,5005.0,70.758,70.8372,70.7282,70.7976,5005.0
2017-03-13 12:05:00,71.45,71.45,71.37,71.37,8390.0,70.8075,70.8075,70.7282,70.7282,8390.0
2017-03-13 12:10:00,71.37,71.41,71.34,71.37,6382.0,70.7282,70.7679,70.6985,70.7282,6382.0
2017-03-13 12:15:00,71.38,71.38,71.27,71.32,13432.0,70.7381,70.7381,70.6291,70.6787,13432.0
2017-03-13 12:20:00,71.32,71.34,71.3,71.32,6380.0,70.6787,70.6985,70.6589,70.6787,6380.0
2017-03-13 12:25:00,71.34,71.34,71.22,71.26,13066.0,70.6985,70.6985,70.5796,70.6192,13066.0
2017-03-13 12:30:00,71.25,71.25,71.12,71.14,44068.0,70.6093,70.6093,70.4805,70.5003,44068.0
2017-03-13 12:35:00,71.18,71.23,71.17,71.2,22162.0,70.5399,70.5895,70.53,70.5598,22162.0
2017-03-13 12:40:00,71.17,71.23,71.16,71.18,50882.0,70.53,70.5895,70.5201,70.5399,50882.0
2017-03-13 12:45:00,71.18,71.26,71.15,71.24,7089.0,70.5399,70.6192,70.5102,70.5994,7089.0
2017-03-13 12:50:00,71.21,71.29,71.21,71.27,6302.0,70.5697,70.649,70.5697,70.6291,6302.0
2017-03-13 12:55:00,71.29,71.36,71.29,71.35,12930.0,70.649,70.7183,70.649,70.7084,12930.0
2017-03-13 13:00:00,71.35,71.38,71.28,71.31,34710.0,70.7084,70.7381,70.639,70.6688,34710.0
2017-03-13 13:05:00,71.29,71.3,71.16,71.26,43687.0,70.649,70.6589,70.5201,70.6192,43687.0
2017-03-13 13:10:00,71.25,71.28,71.18,71.28,27329.0,70.6093,70.639,70.5399,70.639,27329.0
2017-03-13 13:15:00,71.31,71.32,71.2,71.2,10954.0,70.6688,70.6787,70.5598,70.5598,10954.0
2017-03-13 13:20:00,71.21,71.36,71.21,71.33,19221.0,70.5697,70.7183,70.5697,70.6886,19221.0
2017-03-13 13:25:00,71.31,71.39,71.3,71.38,13952.0,70.6688,70.7481,70.6589,70.7381,13952.0
2017-03-13 13:30:00,71.34,71.34,71.24,71.33,14583.0,70.6985,70.6985,70.5994,70.6886,14583.0
2017-03-13 13:35:00,71.39,71.45,71.35,71.4,45195.0,70.7481,70.8075,70.7084,70.758,45195.0
2017-03-13 13:40:00,71.39,71.44,71.38,71.43,13544.0,70.7481,70.7976,70.7381,70.7877,13544.0
2017-03-13 13:45:00,71.43,71.6,71.43,71.52,31057.0,70.7877,70.9562,70.7877,70.8769,31057.0
2017-03-13 13:50:00,71.54,71.59,71.53,71.57,21588.0,70.8967,70.9463,70.8868,70.9264,21588.0
2017-03-13 13:55:00,71.57,71.61,71.55,71.57,38220.0,70.9264,70.9661,70.9066,70.9264,38220.0
2017-03-13 14:00:00,71.55,71.65,71.55,71.64,27415.0,70.9066,71.0057,70.9066,70.9958,27415.0
2017-03-13 14:05:00,71.65,71.66,71.56,71.61,26768.0,71.0057,71.0156,70.9165,70.9661,26768.0
2017-03-13 14:10:00,71.59,71.66,71.59,71.63,32222.0,70.9463,71.0156,70.9463,70.9859,32222.0
2017-03-13 14:15:00,71.61,71.64,71.57,71.57,22778.0,70.9661,70.9958,70.9264,70.9264,22778.0
2017-03-13 14:20:00,71.54,71.59,71.52,71.55,18820.0,70.8967,70.9463,70.8769,70.9066,18820.0
2017-03-13 14:25:00,71.56,71.64,71.55,71.58,24207.0,70.9165,70.9958,70.9066,70.9363,24207.0
2017-03-13 14:30:00,71.57,71.66,71.55,71.65,17940.0,70.9264,71.0156,70.9066,71.0057,17940.0
2017-03-13 14:35:00,71.66,71.68,71.58,71.62,20333.0,71.0156,71.0354,70.9363,70.976,20333.0
2017-03-13 14:40:00,71.62,71.66,71.62,71.65,14512.0,70.976,71.0156,70.976,71.0057,14512.0
2017-03-13 14:45:00,71.63,71.68,71.63,71.68,15097.0,70.9859,71.0354,70.9859,71.0354,15097.0
2017-03-13 14:50:00,71.67,71.73,71.66,71.69,38342.0,71.0255,71.085,71.0156,71.0454,38342.0
2017-03-13 14:55:00,71.69,71.73,71.68,71.73,22135.0,71.0454,71.085,71.0354,71.085,22135.0
2017-03-13 15:00:00,71.72,71.76,71.68,71.72,34056.0,71.0751,71.1147,71.0354,71.0751,34056.0
2017-03-13 15:05:00,71.72,71.72,71.59,71.63,35858.0,71.0751,71.0751,70.9463,70.9859,35858.0
2017-03-13 15:10:00,71.61,71.72,71.61,71.7,16739.0,70.9661,71.0751,70.9661,71.0553,16739.0
2017-03-13 15:15:00,71.7,71.74,71.67,71.68,14551.0,71.0553,71.0949,71.0255,71.0354,14551.0
2017-03-13 15:20:00,71.66,71.67,71.54,71.59,98109.0,71.0156,71.0255,70.8967,70.9463,98109.0
2017-03-13 15:25:00,71.59,71.59,71.43,71.49,35472.0,70.9463,70.9463,70.7877,70.8472,35472.0
2017-03-13 15:30:00,71.49,71.67,71.48,71.62,29203.0,70.8472,71.0255,70.8372,70.976,29203.0
2017-03-13 15:35:00,71.62,71.69,71.53,71.56,58209.0,70.976,71.0454,70.8868,70.9165,58209.0
2017-03-13 15:40:00,71.55,71.63,71.53,71.6,38353.0,70.9066,70.9859,70.8868,70.9562,38353.0
2017-03-13 15:45:00,71.6,71.65,71.59,71.61,57101.0,70.9562,71.0057,70.9463,70.9661,57101.0
2017-03-13 15:50:00,71.61,71.65,71.57,71.61,81154.0,70.9661,71.0057,70.9264,70.9661,81154.0
2017-03-13 15:55:00,71.6,71.66,71.58,71.63,125500.0,70.9562,71.0156,70.9363,70.9859,125500.0
2017-03-14 09:30:00,71.34,71.4,71.04,71.14,97680.0,70.6985,70.758,70.4012,70.5003,97680.0
2017-03-14 09:35:00,71.18,71.28,70.93,71.28,62839.0,70.5399,70.639,70.2922,70.639,62839.0
2017-03-14 09:40:00,71.27,71.39,71.1,71.12,86035.0,70.6291,70.7481,70.4607,70.4805,86035.0
2017-03-14 09:45:00,71.13,71.15,70.93,70.98,52122.0,70.4904,70.5102,70.2922,70.3417,52122.0
2017-03-14 09:50:00,71.02,71.06,70.8,70.86,51934.0,70.3814,70.421,70.1634,70.2228,51934.0
2017-03-14 09:55:00,70.87,71.06,70.86,70.96,34045.0,70.2327,70.421,70.2228,70.3219,34045.0
2017-03-14 10:00:00,70.94,71.06,70.86,70.93,33891.0,70.3021,70.421,70.2228,70.2922,33891.0
2017-03-14 10:05:00,70.96,71.0,70.88,70.92,43118.0,70.3219,70.3616,70.2426,70.2823,43118.0
2017-03-14 10:10:00,70.92,70.92,70.77,70.77,63990.0,70.2823,70.2823,70.1336,70.1336,63990.0
2017-03-14 10:15:00,70.76,70.78,70.58,70.6,81628.0,70.1237,70.1435,69.9453,69.9652,81628.0
2017-03-14 10:20:00,70.57,70.71,70.53,70.6,93709.0,69.9354,70.0742,69.8958,69.9652,93709.0
2017-03-14 10:25:00,70.57,70.63,70.45,70.58,166559.0,69.9354,69.9949,69.8165,69.9453,166559.0
2017-03-14 10:30:00,70.55,70.56,70.48,70.51,25122.0,69.9156,69.9255,69.8462,69.876,25122.0
2017-03-14 10:35:00,70.51,70.92,70.5,70.9,76694.0,69.876,70.2823,69.8661,70.2625,76694.0
2017-03-14 10:40:00,70.88,70.88,70.79,70.83,12096.0,70.2426,70.2426,70.1534,70.1931,12096.0
2017-03-14 10:45:00,70.83,70.83,70.71,70.71,26321.0,70.1931,70.1931,70.0742,70.0742,26321.0
2017-03-14 10:50:00,70.72,70.8,70.56,70.76,54675.0,70.0841,70.1634,69.9255,70.1237,54675.0
2017-03-14 10:55:00,70.77,70.85,70.71,70.85,29512.0,70.1336,70.2129,70.0742,70.2129,29512.0
2017-03-14 11:00:00,70.83,70.89,70.78,70.87,10855.0,70.1931,70.2526,70.1435,70.2327,10855.0
2017-03-14 11:05:00,70.88,70.91,70.72,70.78,41558.0,70.2426,70.2724,70.0841,70.1435,41558.0
2017-03-14 11:10:00,70.76,70.81,70.64,70.73,90485.0,70.1237,70.1733,70.0048,70.094,90485.0
2017-03-14 11:15:00,70.72,70.96,70.7,70.91,8456.0,70.0841,70.3219,70.0643,70.2724,8456.0
2017-03-14 11:20:00,70.94,70.94,70.82,70.86,19547.0,70.3021,70.3021,70.1832,70.2228,19547.0
2017-03-14 11:25:00,70.88,71.05,70.85,71.03,16125.0,70.2426,70.4111,70.2129,70.3913,16125.0
2017-03-14 11:30:00,71.06,71.14,71.03,71.06,11827.0,70.421,70.5003,70.3913,70.421,11827.0
2017-03-14 11:35:00,71.05,71.11,71.04,71.07,9273.0,70.4111,70.4706,70.4012,70.4309,9273.0
2017-03-14 11:40:00,71.07,71.17,71.05,71.1,97908.0,70.4309,70.53,70.4111,70.4607,97908.0
2017-03-14 11:45:00,71.1,71.16,71.08,71.12,21472.0,70.4607,70.5201,70.4408,70.4805,21472.0
2017-03-14 11:50:00,71.15,71.28,71.15,71.21,25712.0,70.5102,70.639,70.5102,70.5697,25712.0
2017-03-14 11:55:00,71.22,71.23,71.1,71.12,12109.0,70.5796,70.5895,70.4607,70.4805,12109.0
2017-03-14 12:00:00,71.12,71.14,71.04,71.06,9638.0,70.4805,70.5003,70.4012,70.421,9638.0
2017-03-14 12:05:00,71.09,71.16,71.03,71.04,11952.0,70.4508,70.5201,70.3913,70.4012,11952.0
2017-03-14 12:10:00,71.01,71.04,70.76,70.83,32450.0,70.3715,70.4012,70.1237,70.1931,32450.0
2017-03-14 12:15:00,70.85,70.88,70.76,70.8,28611.0,70.2129,70.2426,70.1237,70.1634,28611.0
2017-03-14 12:20:00,70.79,70.86,70.77,70.8,11071.0,70.1534,70.2228,70.1336,70.1634,11071.0
2017-03-14 12:25:00,70.79,70.87,70.76,70.85,42037.0,70.1534,70.2327,70.1237,70.2129,42037.0
2017-03-14 12:30:00,70.85,70.9,70.85,70.89,6000.0,70.2129,70.2625,70.2129,70.2526,6000.0
2017-03-14 12:35:00,70.91,70.91,70.74,70.79,19906.0,70.2724,70.2724,70.1039,70.1534,19906.0
2017-03-14 12:40:00,70.79,70.96,70.79,70.95,41125.0,70.1534,70.3219,70.1534,70.312,41125.0
2017-03-14 12:45:00,70.97,71.0,70.94,70.96,6923.0,70.3318,70.3616,70.3021,70.3219,6923.0
2017-03-14 12:50:00,70.97,70.97,70.87,70.88,4768.0,70.3318,70.3318,70.2327,70.2426,4768.0
2017-03-14 12:55:00,70.9,70.93,70.86,70.88,6578.0,70.2625,70.2922,70.2228,70.2426,6578.0
2017-03-14 13:00:00,70.89,70.94,70.88,70.9,3600.0,70.2526,70.3021,70.2426,70.2625,3600.0
2017-03-14 13:05:00,70.9,70.94,70.88,70.9,6969.0,70.2625,70.3021,70.2426,70.2625,6969.0
2017-03-14 13:10:00,70.91,71.1,70.9,71.07,21651.0,70.2724,70.4607,70.2625,70.4309,21651.0
2017-03-14 13:15:00,71.08,71.12,71.01,71.02,13656.0,70.4408,70.4805,70.3715,70.3814,13656.0
2017-03-14 13:20:00,71.03,71.07,70.98,71.07,9655.0,70.3913,70.4309,70.3417,70.4309,9655.0
2017-03-14 13:25:00,71.08,71.12,71.05,71.1,10856.0,70.4408,70.4805,70.4111,70.4607,10856.0
2017-03-14 13:30:00,71.11,71.19,71.11,71.15,15235.0,70.4706,70.5499,70.4706,70.5102,15235.0
2017-03-14 13:35:00,71.15,71.22,71.15,71.2,23012.0,70.5102,70.5796,70.5102,70.5598,23012.0
2017-03-14 13:40:00,71.19,71.2,71.13,71.14,12720.0,70.5499,70.5598,70.4904,70.5003,12720.0
2017-03-14 13:45:00,71.16,71.17,71.12,71.13,15003.0,70.5201,70.53,70.4805,70.4904,15003.0
2017-03-14 13:50:00,71.12,71.12,70.97,70.99,43149.0,70.4805,70.4805,70.3318,70.3517,43149.0
2017-03-14 13:55:00,70.99,71.11,70.99,71.08,11080.0,70.3517,70.4706,70.3517,70.4408,11080.0
2017-03-14 14:00:00,71.08,71.12,71.02,71.05,6517.0,70.4408,70.4805,70.3814,70.4111,6517.0
2017-03-14 14:05:00,71.04,71.04,70.97,70.99,7737.0,70.4012,70.4012,70.3318,70.3517,7737.0
2017-03-14 14:10:00,70.98,71.04,70.95,70.97,20425.0,70.3417,70.4012,70.312,70.3318,20425.0
2017-03-14 14:15:00,70.97,70.98,70.89,70.92,19811.0,70.3318,70.3417,70.2526,70.2823,19811.0
2017-03-14 14:20:00,70.95,71.01,70.95,70.98,4884.0,70.312,70.3715,70.312,70.3417,4884.0
2017-03-14 14:25:00,70.98,71.02,70.97,71.02,18487.0,70.3417,70.3814,70.3318,70.3814,18487.0
2017-03-14 14:30:00,71.03,71.14,70.91,71.13,40661.0,70.3913,70.5003,70.2724,70.4904,40661.0
2017-03-14 14:35:00,71.12,71.19,70.79,70.81,37403.0,70.4805,70.5499,70.1534,70.1733,37403.0
2017-03-14 14:40:00,70.79,70.84,70.68,70.81,38026.0,70.1534,70.203,70.0444,70.1733,38026.0
2017-03-14 14:45:00,70.84,70.84,70.57,70.61,32548.0,70.203,70.203,69.9354,69.9751,32548.0
2017-03-14 14:50:00,70.6,70.82,70.55,70.63,169281.0,69.9652,70.1832,69.9156,69.9949,169281.0
2017-03-14 14:55:00,70.62,70.64,70.49,70.6,111798.0,69.985,70.0048,69.8561,69.9652,111798.0
2017-03-14 15:00:00,70.61,70.66,70.53,70.61,80600.0,69.9751,70.0246,69.8958,69.9751,80600.0
2017-03-14 15:05:00,70.61,70.8,70.57,70.74,32539.0,69.9751,70.1634,69.9354,70.1039,32539.0
2017-03-14 15:10:00,70.76,70.8,70.68,70.72,46949.0,70.1237,70.1634,70.0444,70.0841,46949.0
2017-03-14 15:15:00,70.72,70.87,70.72,70.85,33278.0,70.0841,70.2327,70.0841,70.2129,33278.0
2017-03-14 15:20:00,70.87,70.99,70.81,70.87,17375.0,70.2327,70.3517,70.1733,70.2327,17375.0
2017-03-14 15:25:00,70.87,70.91,70.75,70.83,40025.0,70.2327,70.2724,70.1138,70.1931,40025.0
2017-03-14 15:30:00,70.83,70.85,70.76,70.77,35593.0,70.1931,70.2129,70.1237,70.1336,35593.0
2017-03-14 15:35:00,70.76,70.81,70.7,70.73,40599.0,70.1237,70.1733,70.0643,70.094,40599.0
2017-03-14 15:40:00,70.72,70.92,70.71,70.89,75671.0,70.0841,70.2823,70.0742,70.2526,75671.0
2017-03-14 15:45:00,70.88,70.92,70.79,70.8,46728.0,70.2426,70.2823,70.1534,70.1634,46728.0
2017-03-14 15:50:00,70.81,70.86,70.75,70.84,96597.0,70.1733,70.2228,70.1138,70.203,96597.0
2017-03-14 15:55:00,70.85,70.85,70.75,70.82,144619.0,70.2129,70.2129,70.1138,70.1832,144619.0
2017-03-15 09:30:00,70.95,71.34,70.91,71.31,69641.0,70.312,70.6985,70.2724,70.6688,69641.0
2017-03-15 09:35:00,71.31,71.36,71.18,71.28,56975.0,70.6688,70.7183,70.5399,70.639,56975.0
2017-03-15 09:40:00,71.25,71.35,71.18,71.22,36170.0,70.6093,70.7084,70.5399,70.5796,36170.0
2017-03-15 09:45:00,71.25,71.34,71.2,71.22,28368.0,70.6093,70.6985,70.5598,70.5796,28368.0
2017-03-15 09:50:00,71.25,71.25,71.0,71.06,77221.0,70.6093,70.6093,70.3616,70.421,77221.0
2017-03-15 09:55:00,71.1,71.12,70.81,70.87,41646.0,70.4607,70.4805,70.1733,70.2327,41646.0
2017-03-15 10:00:00,70.93,70.99,70.83,70.9,42860.0,70.2922,70.3517,70.1931,70.2625,42860.0
2017-03-15 10:05:00,70.91,71.23,70.9,71.17,53748.0,70.2724,70.5895,70.2625,70.53,53748.0
2017-03-15 10:10:00,71.17,71.22,71.11,71.13,24787.0,70.53,70.5796,70.4706,70.4904,24787.0
2017-03-15 10:15:00,71.13,71.2,71.05,71.05,34076.0,70.4904,70.5598,70.4111,70.4111,34076.0
2017-03-15 10:20:00,71.02,71.13,71.0,71.05,25328.0,70.3814,70.4904,70.3616,70.4111,25328.0
2017-03-15 10:25:00,71.05,71.23,71.03,71.23,10616.0,70.4111,70.5895,70.3913,70.5895,10616.0
2017-03-15 10:30:00,71.19,71.3,71.18,71.26,33791.0,70.5499,70.6589,70.5399,70.6192,33791.0
2017-03-15 10:35:00,71.26,71.49,71.26,71.44,44113.0,70.6192,70.8472,70.6192,70.7976,44113.0
2017-03-15 10:40:00,71.47,71.51,71.42,71.48,20596.0,70.8273,70.867,70.7778,70.8372,20596.0
2017-03-15 10:45:00,71.49,71.68,71.48,71.65,71589.0,70.8472,71.0354,70.8372,71.0057,71589.0
2017-03-15 10:50:00,71.65,71.67,71.59,71.61,20154.0,71.0057,71.0255,70.9463,70.9661,20154.0
2017-03-15 10:55:00,71.61,71.71,71.53,71.54,101350.0,70.9661,71.0652,70.8868,70.8967,101350.0
2017-03-15 11:00:00,71.56,71.59,71.46,71.51,69709.0,70.9165,70.9463,70.8174,70.867,69709.0
2017-03-15 11:05:00,71.47,71.64,71.47,71.63,59945.0,70.8273,70.9958,70.8273,70.9859,59945.0
2017-03-15 11:10:00,71.64,71.7,71.62,71.66,37353.0,70.9958,71.0553,70.976,71.0156,37353.0
2017-03-15 11:15:00,71.64,71.7,71.56,71.59,27702.0,70.9958,71.0553,70.9165,70.9463,27702.0
2017-03-15 11:20:00,71.61,71.69,71.58,71.65,23975.0,70.9661,71.0454,70.9363,71.0057,23975.0
2017-03-15 11:25:00,71.65,71.65,71.53,71.61,25187.0,71.0057,71.0057,70.8868,70.9661,25187.0
2017-03-15 11:30:00,71.58,71.7,71.57,71.67,27793.0,70.9363,71.0553,70.9264,71.0255,27793.0
2017-03-15 11:35:00,71.68,71.7,71.56,71.6,40625.0,71.0354,71.0553,70.9165,70.9562,40625.0
2017-03-15 11:40:00,71.61,71.61,71.41,71.42,31664.0,70.9661,70.9661,70.7679,70.7778,31664.0
2017-03-15 11:45:00,71.43,71.48,71.43,71.45,44836.0,70.7877,70.8372,70.7877,70.8075,44836.0
2017-03-15 11:50:00,71.45,71.5,71.27,71.37,64347.0,70.8075,70.8571,70.6291,70.7282,64347.0
2017-03-15 11:55:00,71.37,71.45,71.36,71.4,16609.0,70.7282,70.8075,70.7183,70.758,16609.0
2017-03-15 12:00:00,71.41,71.53,71.37,71.52,7600.0,70.7679,70.8868,70.7282,70.8769,7600.0
2017-03-15 12:05:00,71.55,71.55,71.47,71.47,8673.0,70.9066,70.9066,70.8273,70.8273,8673.0
2017-03-15 12:10:00,71.49,71.6,71.48,71.59,13476.0,70.8472,70.9562,70.8372,70.9463,13476.0
2017-03-15 12:15:00,71.57,71.58,71.49,71.49,12272.0,70.9264,70.9363,70.8472,70.8472,12272.0
2017-03-15 12:20:00,71.48,71.52,71.46,71.5,6915.0,70.8372,70.8769,70.8174,70.8571,6915.0
2017-03-15 12:25:00,71.48,71.54,71.44,71.54,6100.0,70.8372,70.8967,70.7976,70.8967,6100.0
2017-03-15 12:30:00,71.54,71.58,71.48,71.58,10590.0,70.8967,70.9363,70.8372,70.9363,10590.0
2017-03-15 12:35:00,71.6,71.69,71.6,71.65,17906.0,70.9562,71.0454,70.9562,71.0057,17906.0
2017-03-15 12:40:00,71.65,71.7,71.64,71.68,58644.0,71.0057,71.0553,70.9958,71.0354,58644.0
2017-03-15 12:45:00,71.68,71.77,71.67,71.75,36689.0,71.0354,71.1246,71.0255,71.1048,36689.0
2017-03-15 12:50:00,71.75,71.76,71.68,71.72,21272.0,71.1048,71.1147,71.0354,71.0751,21272.0
2017-03-15 12:55:00,71.72,71.78,71.69,71.74,30682.0,71.0751,71.1345,71.0454,71.0949,30682.0
2017-03-15 13:00:00,71.74,71.81,71.7,71.73,65671.0,71.0949,71.1643,71.0553,71.085,65671.0
2017-03-15 13:05:00,71.73,71.79,71.69,71.78,30974.0,71.085,71.1445,71.0454,71.1345,30974.0
2017-03-15 13:10:00,71.76,71.81,71.72,71.72,24615.0,71.1147,71.1643,71.0751,71.0751,24615.0
2017-03-15 13:15:00,71.72,71.78,71.58,71.62,13783.0,71.0751,71.1345,70.9363,70.976,13783.0
2017-03-15 13:20:00,71.62,71.69,71.59,71.61,8039.0,70.976,71.0454,70.9463,70.9661,8039.0
2017-03-15 13:25:00,71.6,71.64,71.52,71.59,27575.0,70.9562,70.9958,70.8769,70.9463,27575.0
2017-03-15 13:30:00,71.6,71.65,71.54,71.6,22820.0,70.9562,71.0057,70.8967,70.9562,22820.0
2017-03-15 13:35:00,71.59,71.67,71.58,71.62,20659.0,70.9463,71.0255,70.9363,70.976,20659.0
2017-03-15 13:40:00,71.61,71.72,71.6,71.72,19093.0,70.9661,71.0751,70.9562,71.0751,19093.0
2017-03-15 13:45:00,71.73,71.78,71.73,71.77,17633.0,71.085,71.1345,71.085,71.1246,17633.0
2017-03-15 13:50:00,71.75,71.75,71.64,71.66,15713.0,71.1048,71.1048,70.9958,71.0156,15713.0
2017-03-15 13:55:00,71.68,71.68,71.54,71.64,11543.0,71.0354,71.0354,70.8967,70.9958,11543.0
2017-03-15 14:00:00,71.66,71.94,71.62,71.88,58112.0,71.0156,71.2931,70.976,71.2336,58112.0
2017-03-15 14:05:00,71.92,72.05,71.87,71.89,81200.0,71.2733,71.4021,71.2237,71.2436,81200.0
2017-03-15 14:10:00,71.9,72.02,71.9,71.95,32445.0,71.2535,71.3724,71.2535,71.303,32445.0
2017-03-15 14:15:00,71.94,71.95,71.8,71.84,31514.0,71.2931,71.303,71.1544,71.194,31514.0
2017-03-15 14:20:00,71.84,71.94,71.79,71.93,30977.0,71.194,71.2931,71.1445,71.2832,30977.0
2017-03-15 14:25:00,71.9,71.97,71.88,71.94,18879.0,71.2535,71.3228,71.2336,71.2931,18879.0
2017-03-15 14:30:00,71.92,72.02,71.9,71.94,54123.0,71.2733,71.3724,71.2535,71.2931,54123.0
2017-03-15 14:35:00,71.95,72.01,71.88,71.95,20197.0,71.303,71.3625,71.2336,71.303,20197.0
2017-03-15 14:40:00,71.96,72.06,71.95,72.06,40919.0,71.3129,71.412,71.303,71.412,40919.0
2017-03-15 14:45:00,72.05,72.16,72.03,72.16,75265.0,71.4021,71.5111,71.3823,71.5111,75265.0
2017-03-15 14:50:00,72.15,72.27,72.11,72.26,43805.0,71.5012,71.6201,71.4616,71.6102,43805.0
2017-03-15 14:55:00,72.27,72.32,72.22,72.28,52108.0,71.6201,71.6697,71.5706,71.6301,52108.0
2017-03-15 15:00:00,72.28,72.35,72.22,72.25,58950.0,71.6301,71.6994,71.5706,71.6003,58950.0
2017-03-15 15:05:00,72.23,72.36,72.23,72.36,54916.0,71.5805,71.7093,71.5805,71.7093,54916.0
2017-03-15 15:10:00,72.34,72.47,72.28,72.47,54792.0,71.6895,71.8183,71.6301,71.8183,54792.0
2017-03-15 15:15:00,72.46,72.5,72.38,72.44,47160.0,71.8084,71.8481,71.7292,71.7886,47160.0
2017-03-15 15:20:00,72.44,72.49,72.37,72.47,52047.0,71.7886,71.8382,71.7192,71.8183,52047.0
2017-03-15 15:25:00,72.47,72.5,72.4,72.47,57693.0,71.8183,71.8481,71.749,71.8183,57693.0
2017-03-15 15:30:00,72.47,72.58,72.45,72.54,124444.0,71.8183,71.9274,71.7985,71.8877,124444.0
2017-03-15 15:35:00,72.55,72.56,72.33,72.33,69266.0,71.8976,71.9075,71.6796,71.6796,69266.0
2017-03-15 15:40:00,72.33,72.44,72.25,72.4,90975.0,71.6796,71.7886,71.6003,71.749,90975.0
2017-03-15 15:45:00,72.39,72.4,72.19,72.22,186358.0,71.7391,71.749,71.5409,71.5706,186358.0
2017-03-15 15:50:00,72.23,72.44,72.23,72.43,101423.0,71.5805,71.7886,71.5805,71.7787,101423.0
2017-03-15 15:55:00,72.43,72.43,72.29,72.31,224801.0,71.7787,71.7787,71.64,71.6598,224801.0
2017-03-16 09:30:00,72.24,72.32,72.02,72.11,101747.0,71.5904,71.6697,71.3724,71.4616,101747.0
2017-03-16 09:35:00,72.15,72.19,71.77,71.94,212180.0,71.5012,71.5409,71.1246,71.2931,212180.0
2017-03-16 09:40:00,71.93,72.19,71.92,72.11,78356.0,71.2832,71.5409,71.2733,71.4616,78356.0
2017-03-16 09:45:00,72.08,72.26,72.0,72.23,115146.0,71.4318,71.6102,71.3526,71.5805,115146.0
2017-03-16 09:50:00,72.19,72.31,72.16,72.22,43584.0,71.5409,71.6598,71.5111,71.5706,43584.0
2017-03-16 09:55:00,72.23,72.26,72.01,72.19,72667.0,71.5805,71.6102,71.3625,71.5409,72667.0
2017-03-16 10:00:00,72.19,72.33,72.13,72.33,41032.0,71.5409,71.6796,71.4814,71.6796,41032.0
2017-03-16 10:05:00,72.31,72.35,72.18,72.18,45655.0,71.6598,71.6994,71.531,71.531,45655.0
2017-03-16 10:10:00,72.18,72.2,71.96,72.15,137030.0,71.531,71.5508,71.3129,71.5012,137030.0
2017-03-16 10:15:00,72.15,72.15,72.02,72.06,41671.0,71.5012,71.5012,71.3724,71.412,41671.0
2017-03-16 10:20:00,72.06,72.09,71.97,71.99,41360.0,71.412,71.4418,71.3228,71.3427,41360.0
2017-03-16 10:25:00,71.99,72.3,71.98,72.22,74717.0,71.3427,71.6499,71.3327,71.5706,74717.0
2017-03-16 10:30:00,72.23,72.25,72.11,72.19,38120.0,71.5805,71.6003,71.4616,71.5409,38120.0
2017-03-16 10:35:00,72.21,72.25,71.92,71.92,35223.0,71.5607,71.6003,71.2733,71.2733,35223.0
2017-03-16 10:40:00,71.93,71.93,71.78,71.78,71488.0,71.2832,71.2832,71.1345,71.1345,71488.0
2017-03-16 10:45:00,71.79,71.98,71.78,71.96,29371.0,71.1445,71.3327,71.1345,71.3129,29371.0
2017-03-16 10:50:00,71.96,72.01,71.89,71.96,34731.0,71.3129,71.3625,71.2436,71.3129,34731.0
2017-03-16 10:55:00,72.0,72.01,71.9,72.01,32494.0,71.3526,71.3625,71.2535,71.3625,32494.0
2017-03-16 11:00:00,72.0,72.0,71.78,71.79,43268.0,71.3526,71.3526,71.1345,71.1445,43268.0
2017-03-16 11:05:00,71.79,71.79,71.65,71.77,78162.0,71.1445,71.1445,71.0057,71.1246,78162.0
2017-03-16 11:10:00,71.76,71.86,71.71,71.83,33810.0,71.1147,71.2138,71.0652,71.1841,33810.0
2017-03-16 11:15:00,71.8,71.88,71.79,71.81,34647.0,71.1544,71.2336,71.1445,71.1643,34647.0
2017-03-16 11:20:00,71.79,71.87,71.72,71.75,24394.0,71.1445,71.2237,71.0751,71.1048,24394.0
2017-03-16 11:25:00,71.73,71.8,71.7,71.7,11798.0,71.085,71.1544,71.0553,71.0553,11798.0
2017-03-16 11:30:00,71.71,71.71,71.53,71.54,40451.0,71.0652,71.0652,70.8868,70.8967,40451.0
2017-03-16 11:35:00,71.53,71.56,71.39,71.43,65025.0,70.8868,70.9165,70.7481,70.7877,65025.0
2017-03-16 11:40:00,71.45,71.58,71.38,71.46,68338.0,70.8075,70.9363,70.7381,70.8174,68338.0
2017-03-16 11:45:00,71.44,71.44,71.38,71.4,55250.0,70.7976,70.7976,70.7381,70.758,55250.0
2017-03-16 11:50:00,71.4,71.56,71.38,71.55,27587.0,70.758,70.9165,70.7381,70.9066,27587.0
2017-03-16 11:55:00,71.55,71.56,71.49,71.51,16208.0,70.9066,70.9165,70.8472,70.867,16208.0
2017-03-16 12:00:00,71.51,71.69,71.48,71.64,40870.0,70.867,71.0454,70.8372,70.9958,40870.0
2017-03-16 12:05:00,71.67,71.69,71.62,71.69,15813.0,71.0255,71.0454,70.976,71.0454,15813.0
2017-03-16 12:10:00,71.68,71.74,71.57,71.59,116666.0,71.0354,71.0949,70.9264,70.9463,116666.0
2017-03-16 12:15:00,71.58,71.59,71.54,71.55,13466.0,70.9363,70.9463,70.8967,70.9066,13466.0
2017-03-16 12:20:00,71.53,71.57,71.5,71.57,16596.0,70.8868,70.9264,70.8571,70.9264,16596.0
2017-03-16 12:25:00,71.59,71.61,71.5,71.53,37020.0,70.9463,70.9661,70.8571,70.8868,37020.0
2017-03-16 12:30:00,71.53,71.54,71.44,71.46,21202.0,70.8868,70.8967,70.7976,70.8174,21202.0
2017-03-16 12:35:00,71.45,71.48,71.3,71.33,25254.0,70.8075,70.8372,70.6589,70.6886,25254.0
2017-03-16 12:40:00,71.34,71.52,71.34,71.48,44277.0,70.6985,70.8769,70.6985,70.8372,44277.0
2017-03-16 12:45:00,71.47,71.49,71.44,71.49,44146.0,70.8273,70.8472,70.7976,70.8472,44146.0
2017-03-16 12:50:00,71.5,71.72,71.5,71.63,21256.0,70.8571,71.0751,70.8571,70.9859,21256.0
2017-03-16 12:55:00,71.64,71.64,71.56,71.6,5570.0,70.9958,70.9958,70.9165,70.9562,5570.0
2017-03-16 13:00:00,71.62,71.63,71.55,71.59,6371.0,70.976,70.9859,70.9066,70.9463,6371.0
2017-03-16 13:05:00,71.59,71.61,71.48,71.48,14350.0,70.9463,70.9661,70.8372,70.8372,14350.0
2017-03-16 13:10:00,71.49,71.49,71.41,71.41,15179.0,70.8472,70.8472,70.7679,70.7679,15179.0
2017-03-16 13:15:00,71.43,71.44,71.4,71.44,18069.0,70.7877,70.7976,70.758,70.7976,18069.0
2017-03-16 13:20:00,71.43,71.46,71.39,71.42,37777.0,70.7877,70.8174,70.7481,70.7778,37777.0
2017-03-16 13:25:00,71.41,71.42,71.36,71.37,25961.0,70.7679,70.7778,70.7183,70.7282,25961.0
2017-03-16 13:30:00,71.36,71.38,71.25,71.26,79512.0,70.7183,70.7381,70.6093,70.6192,79512.0
2017-03-16 13:35:00,71.27,71.31,71.23,71.23,25438.0,70.6291,70.6688,70.5895,70.5895,25438.0
2017-03-16 13:40:00,71.23,71.34,71.23,71.32,18740.0,70.5895,70.6985,70.5895,70.6787,18740.0
2017-03-16 13:45:00,71.32,71.36,71.28,71.34,8674.0,70.6787,70.7183,70.639,70.6985,8674.0
2017-03-16 13:50:00,71.32,71.37,71.32,71.36,5048.0,70.6787,70.7282,70.6787,70.7183,5048.0
2017-03-16 13:55:00,71.35,71.35,71.24,71.24,6622.0,70.7084,70.7084,70.5994,70.5994,6622.0
2017-03-16 14:00:00,71.23,71.29,71.21,71.27,19281.0,70.5895,70.649,70.5697,70.6291,19281.0
2017-03-16 14:05:00,71.26,71.27,71.19,71.24,10773.0,70.6192,70.6291,70.5499,70.5994,10773.0
2017-03-16 14:10:00,71.23,71.28,71.23,71.28,6651.0,70.5895,70.639,70.5895,70.639,6651.0
2017-03-16 14:15:00,71.27,71.28,71.19,71.28,14199.0,70.6291,70.639,70.5499,70.639,14199.0
2017-03-16 14:20:00,71.26,71.26,71.21,71.21,13957.0,70.6192,70.6192,70.5697,70.5697,13957.0
2017-03-16 14:25:00,71.22,71.37,71.21,71.37,58727.0,70.5796,70.7282,70.5697,70.7282,58727.0
2017-03-16 14:30:00,71.36,71.44,71.34,71.43,12382.0,70.7183,70.7976,70.6985,70.7877,12382.0
2017-03-16 14:35:00,71.42,71.56,71.41,71.56,17782.0,70.7778,70.9165,70.7679,70.9165,17782.0
2017-03-16 14:40:00,71.55,71.56,71.44,71.44,70428.0,70.9066,70.9165,70.7976,70.7976,70428.0
2017-03-16 14:45:00,71.43,71.45,71.37,71.45,17705.0,70.7877,70.8075,70.7282,70.8075,17705.0
2017-03-16 14:50:00,71.44,71.45,71.4,71.41,6738.0,70.7976,70.8075,70.758,70.7679,6738.0
2017-03-16 14:55:00,71.41,71.42,71.35,71.41,34981.0,70.7679,70.7778,70.7084,70.7679,34981.0
2017-03-16 15:00:00,71.39,71.43,71.33,71.42,16615.0,70.7481,70.7877,70.6886,70.7778,16615.0
2017-03-16 15:05:00,71.42,71.43,71.34,71.4,37728.0,70.7778,70.7877,70.6985,70.758,37728.0
2017-03-16 15:10:00,71.38,71.4,71.36,71.37,28724.0,70.7381,70.758,70.7183,70.7282,28724.0
2017-03-16 15:15:00,71.38,71.43,71.34,71.43,28295.0,70.7381,70.7877,70.6985,70.7877,28295.0
2017-03-16 15:20:00,71.42,71.45,71.39,71.44,19046.0,70.7778,70.8075,70.7481,70.7976,19046.0
2017-03-16 15:25:00,71.43,71.47,71.42,71.42,10606.0,70.7877,70.8273,70.7778,70.7778,10606.0
2017-03-16 15:30:00,71.42,71.44,71.29,71.32,73010.0,70.7778,70.7976,70.649,70.6787,73010.0
2017-03-16 15:35:00,71.31,71.33,71.26,71.31,25556.0,70.6688,70.6886,70.6192,70.6688,25556.0
2017-03-16 15:40:00,71.3,71.39,71.29,71.38,29349.0,70.6589,70.7481,70.649,70.7381,29349.0
2017-03-16 15:45:00,71.39,71.49,71.37,71.46,99291.0,70.7481,70.8472,70.7282,70.8174,99291.0
2017-03-16 15:50:00,71.47,71.5,71.4,71.42,114940.0,70.8273,70.8571,70.758,70.7778,114940.0
2017-03-16 15:55:00,71.43,71.44,71.37,71.44,248449.0,70.7877,70.7976,70.7282,70.7976,248449.0
2017-03-17 09:30:00,70.84,71.12,70.55,70.81,314296.0,70.2225,70.5,69.935,70.1927,314296.0
2017-03-17 09:35:00,70.81,71.03,70.67,70.92,137349.0,70.1927,70.4108,70.054,70.3018,137349.0
2017-03-17 09:40:00,70.97,71.28,70.93,71.28,100645.0,70.3513,70.6586,70.3117,70.6586,100645.0
2017-03-17 09:45:00,71.27,71.42,71.16,71.38,122538.0,70.6487,70.7974,70.5397,70.7578,122538.0
2017-03-17 09:50:00,71.43,71.5,71.3,71.46,127110.0,70.8073,70.8767,70.6785,70.8371,127110.0
2017-03-17 09:55:00,71.45,71.51,71.3,71.3,82465.0,70.8272,70.8866,70.6785,70.6785,82465.0
2017-03-17 10:00:00,71.39,71.39,71.22,71.25,32068.0,70.7677,70.7677,70.5992,70.6289,32068.0
2017-03-17 10:05:00,71.26,71.26,71.05,71.13,96388.0,70.6388,70.6388,70.4306,70.5099,96388.0
2017-03-17 10:10:00,71.13,71.17,70.84,70.86,48856.0,70.5099,70.5496,70.2225,70.2423,48856.0
2017-03-17 10:15:00,70.88,70.96,70.79,70.92,239238.0,70.2621,70.3414,70.1729,70.3018,239238.0
2017-03-17 10:20:00,70.94,70.95,70.82,70.93,26852.0,70.3216,70.3315,70.2026,70.3117,26852.0
2017-03-17 10:25:00,70.91,70.98,70.84,70.95,15500.0,70.2919,70.3613,70.2225,70.3315,15500.0
2017-03-17 10:30:00,70.94,70.94,70.78,70.82,125026.0,70.3216,70.3216,70.163,70.2026,125026.0
2017-03-17 10:35:00,70.8,70.93,70.72,70.92,131171.0,70.1828,70.3117,70.1035,70.3018,131171.0
2017-03-17 10:40:00,70.93,71.02,70.83,70.91,40476.0,70.3117,70.4009,70.2126,70.2919,40476.0
2017-03-17 10:45:00,70.89,70.94,70.86,70.93,11036.0,70.272,70.3216,70.2423,70.3117,11036.0
2017-03-17 10:50:00,70.93,70.97,70.86,70.87,31719.0,70.3117,70.3513,70.2423,70.2522,31719.0
2017-03-17 10:55:00,70.89,70.95,70.86,70.92,29369.0,70.272,70.3315,70.2423,70.3018,29369.0
2017-03-17 11:00:00,70.94,70.96,70.76,70.83,17041.0,70.3216,70.3414,70.1432,70.2126,17041.0
2017-03-17 11:05:00,70.82,70.97,70.75,70.93,115944.0,70.2026,70.3513,70.1333,70.3117,115944.0
2017-03-17 11:10:00,70.93,70.98,70.92,70.93,13062.0,70.3117,70.3613,70.3018,70.3117,13062.0
2017-03-17 11:15:00,70.93,71.06,70.93,70.95,21180.0,70.3117,70.4406,70.3117,70.3315,21180.0
2017-03-17 11:20:00,70.96,71.04,70.96,71.02,26526.0,70.3414,70.4207,70.3414,70.4009,26526.0
2017-03-17 11:25:00,71.0,71.06,70.97,71.04,32942.0,70.3811,70.4406,70.3513,70.4207,32942.0
2017-03-17 11:30:00,71.04,71.11,71.04,71.07,37545.0,70.4207,70.4901,70.4207,70.4505,37545.0
2017-03-17 11:35:00,71.03,71.06,70.96,71.06,8914.0,70.4108,70.4406,70.3414,70.4406,8914.0
2017-03-17 11:40:00,71.11,71.18,71.07,71.1,16647.0,70.4901,70.5595,70.4505,70.4802,16647.0
2017-03-17 11:45:00,71.12,71.12,70.97,70.98,31674.0,70.5,70.5,70.3513,70.3613,31674.0
2017-03-17 11:50:00,70.98,71.03,70.96,70.98,7485.0,70.3613,70.4108,70.3414,70.3613,7485.0
2017-03-17 11:55:00,70.97,71.12,70.97,71.08,18921.0,70.3513,70.5,70.3513,70.4604,18921.0
2017-03-17 12:00:00,71.11,71.25,71.11,71.2,55418.0,70.4901,70.6289,70.4901,70.5793,55418.0
2017-03-17 12:05:00,71.22,71.28,71.17,71.19,25972.0,70.5992,70.6586,70.5496,70.5694,25972.0
2017-03-17 12:10:00,71.18,71.2,71.12,71.15,25673.0,70.5595,70.5793,70.5,70.5298,25673.0
2017-03-17 12:15:00,71.19,71.4,71.18,71.37,34516.0,70.5694,70.7776,70.5595,70.7479,34516.0
2017-03-17 12:20:00,71.38,71.38,71.3,71.35,27871.0,70.7578,70.7578,70.6785,70.728,27871.0
2017-03-17 12:25:00,71.33,71.36,71.31,71.33,60743.0,70.7082,70.7379,70.6884,70.7082,60743.0
2017-03-17 12:30:00,71.32,71.37,71.3,71.3,25883.0,70.6983,70.7479,70.6785,70.6785,25883.0
2017-03-17 12:35:00,71.32,71.33,71.27,71.31,19834.0,70.6983,70.7082,70.6487,70.6884,19834.0
2017-03-17 12:40:00,71.32,71.39,71.28,71.32,25763.0,70.6983,70.7677,70.6586,70.6983,25763.0
2017-03-17 12:45:00,71.34,71.36,71.3,71.31,25338.0,70.7181,70.7379,70.6785,70.6884,25338.0
2017-03-17 12:50:00,71.3,71.33,71.28,71.33,7890.0,70.6785,70.7082,70.6586,70.7082,7890.0
2017-03-17 12:55:00,71.34,71.4,71.34,71.39,29491.0,70.7181,70.7776,70.7181,70.7677,29491.0
2017-03-17 13:00:00,71.39,71.42,71.36,71.37,76256.0,70.7677,70.7974,70.7379,70.7479,76256.0
2017-03-17 13:05:00,71.38,71.38,71.3,71.35,52268.0,70.7578,70.7578,70.6785,70.728,52268.0
2017-03-17 13:10:00,71.34,71.34,71.28,71.32,29203.0,70.7181,70.7181,70.6586,70.6983,29203.0
2017-03-17 13:15:00,71.32,71.39,71.3,71.37,15021.0,70.6983,70.7677,70.6785,70.7479,15021.0
2017-03-17 13:20:00,71.38,71.41,71.37,71.4,41553.0,70.7578,70.7875,70.7479,70.7776,41553.0
2017-03-17 13:25:00,71.4,71.44,71.39,71.39,19390.0,70.7776,70.8172,70.7677,70.7677,19390.0
2017-03-17 13:30:00,71.39,71.43,71.36,71.41,10790.0,70.7677,70.8073,70.7379,70.7875,10790.0
2017-03-17 13:35:00,71.41,71.42,71.38,71.39,13855.0,70.7875,70.7974,70.7578,70.7677,13855.0
2017-03-17 13:40:00,71.38,71.42,71.37,71.37,14842.0,70.7578,70.7974,70.7479,70.7479,14842.0
2017-03-17 13:45:00,71.37,71.38,71.31,71.32,27452.0,70.7479,70.7578,70.6884,70.6983,27452.0
2017-03-17 13:50:00,71.33,71.43,71.33,71.42,16331.0,70.7082,70.8073,70.7082,70.7974,16331.0
2017-03-17 13:55:00,71.42,71.45,71.35,71.39,38267.0,70.7974,70.8272,70.728,70.7677,38267.0
2017-03-17 14:00:00,71.4,71.4,71.33,71.36,38385.0,70.7776,70.7776,70.7082,70.7379,38385.0
2017-03-17 14:05:00,71.35,71.38,71.28,71.38,86952.0,70.728,70.7578,70.6586,70.7578,86952.0
2017-03-17 14:10:00,71.37,71.45,71.36,71.43,47779.0,70.7479,70.8272,70.7379,70.8073,47779.0
2017-03-17 14:15:00,71.44,71.47,71.4,71.47,47280.0,70.8172,70.847,70.7776,70.847,47280.0
2017-03-17 14:20:00,71.47,71.55,71.45,71.55,58936.0,70.847,70.9263,70.8272,70.9263,58936.0
2017-03-17 14:25:00,71.55,71.59,71.47,71.49,36677.0,70.9263,70.9659,70.847,70.8668,36677.0
2017-03-17 14:30:00,71.48,71.55,71.48,71.51,25784.0,70.8569,70.9263,70.8569,70.8866,25784.0
2017-03-17 14:35:00,71.51,71.51,71.46,71.47,26269.0,70.8866,70.8866,70.8371,70.847,26269.0
2017-03-17 14:40:00,71.47,71.51,71.42,71.44,33699.0,70.847,70.8866,70.7974,70.8172,33699.0
2017-03-17 14:45:00,71.43,71.44,71.39,71.4,17505.0,70.8073,70.8172,70.7677,70.7776,17505.0
2017-03-17 14:50:00,71.39,71.42,71.35,71.42,29841.0,70.7677,70.7974,70.728,70.7974,29841.0
2017-03-17 14:55:00,71.42,71.45,71.39,71.41,25963.0,70.7974,70.8272,70.7677,70.7875,25963.0
2017-03-17 15:00:00,71.41,71.44,71.36,71.38,29794.0,70.7875,70.8172,70.7379,70.7578,29794.0
2017-03-17 15:05:00,71.39,71.41,71.35,71.4,72490.0,70.7677,70.7875,70.728,70.7776,72490.0
2017-03-17 15:10:00,71.4,71.44,71.38,71.4,39498.0,70.7776,70.8172,70.7578,70.7776,39498.0
2017-03-17 15:15:00,71.39,71.43,71.35,71.39,41916.0,70.7677,70.8073,70.728,70.7677,41916.0
2017-03-17 15:20:00,71.4,71.4,71.37,71.37,48908.0,70.7776,70.7776,70.7479,70.7479,48908.0
2017-03-17 15:25:00,71.38,71.4,71.36,71.39,173167.0,70.7578,70.7776,70.7379,70.7677,173167.0
2017-03-17 15:30:00,71.38,71.4,71.24,71.27,63321.0,70.7578,70.7776,70.619,70.6487,63321.0
2017-03-17 15:35:00,71.27,71.27,71.09,71.1,51590.0,70.6487,70.6487,70.4703,70.4802,51590.0
2017-03-17 15:40:00,71.11,71.12,70.91,70.91,56566.0,70.4901,70.5,70.2919,70.2919,56566.0
2017-03-17 15:45:00,70.91,70.96,70.81,70.9,209405.0,70.2919,70.3414,70.1927,70.282,209405.0
2017-03-17 15:50:00,70.91,71.32,70.91,71.14,332484.0,70.2919,70.6983,70.2919,70.5199,332484.0
2017-03-17 15:55:00,71.16,71.22,70.98,71.01,449674.0,70.5397,70.5992,70.3613,70.391,449674.0
2017-03-20 09:30:00,70.83,71.0,70.67,70.68,81938.0,70.2126,70.3811,70.054,70.0639,81938.0
2017-03-20 09:35:00,70.67,70.69,70.51,70.63,54608.0,70.054,70.0738,69.8954,70.0143,54608.0
2017-03-20 09:40:00,70.63,70.75,70.47,70.75,158457.0,70.0143,70.1333,69.8557,70.1333,158457.0
2017-03-20 09:45:00,70.78,70.96,70.66,70.81,37314.0,70.163,70.3414,70.044,70.1927,37314.0
2017-03-20 09:50:00,70.78,70.78,70.62,70.71,20527.0,70.163,70.163,70.0044,70.0936,20527.0
2017-03-20 09:55:00,70.74,70.95,70.71,70.9,37916.0,70.1233,70.3315,70.0936,70.282,37916.0
2017-03-20 10:00:00,70.89,70.96,70.84,70.85,100061.0,70.272,70.3414,70.2225,70.2324,100061.0
2017-03-20 10:05:00,70.85,70.86,70.67,70.8,55075.0,70.2324,70.2423,70.054,70.1828,55075.0
2017-03-20 10:10:00,70.81,71.1,70.81,71.09,89926.0,70.1927,70.4802,70.1927,70.4703,89926.0
2017-03-20 10:15:00,71.07,71.36,71.02,71.34,110522.0,70.4505,70.7379,70.4009,70.7181,110522.0
2017-03-20 10:20:00,71.33,71.35,71.19,71.26,51332.0,70.7082,70.728,70.5694,70.6388,51332.0
2017-03-20 10:25:00,71.25,71.32,71.2,71.28,39167.0,70.6289,70.6983,70.5793,70.6586,39167.0
2017-03-20 10:30:00,71.28,71.32,71.15,71.27,24817.0,70.6586,70.6983,70.5298,70.6487,24817.0
2017-03-20 10:35:00,71.28,71.31,71.25,71.31,12284.0,70.6586,70.6884,70.6289,70.6884,12284.0
2017-03-20 10:40:00,71.31,71.32,71.14,71.15,16693.0,70.6884,70.6983,70.5199,70.5298,16693.0
2017-03-20 10:45:00,71.15,71.26,71.11,71.26,26504.0,70.5298,70.6388,70.4901,70.6388,26504.0
2017-03-20 10:50:00,71.26,71.33,71.24,71.29,44728.0,70.6388,70.7082,70.619,70.6686,44728.0
2017-03-20 10:55:00,71.27,71.3,71.17,71.19,18314.0,70.6487,70.6785,70.5496,70.5694,18314.0
2017-03-20 11:00:00,71.18,71.21,71.12,71.15,20121.0,70.5595,70.5892,70.5,70.5298,20121.0
2017-03-20 11:05:00,71.13,71.16,71.03,71.04,23308.0,70.5099,70.5397,70.4108,70.4207,23308.0
2017-03-20 11:10:00,71.04,71.04,70.9,70.91,13000.0,70.4207,70.4207,70.282,70.2919,13000.0
2017-03-20 11:15:00,70.92,70.96,70.89,70.92,9048.0,70.3018,70.3414,70.272,70.3018,9048.0
2017-03-20 11:20:00,70.94,70.96,70.84,70.87,36504.0,70.3216,70.3414,70.2225,70.2522,36504.0
2017-03-20 11:25:00,70.88,70.99,70.81,70.98,30865.0,70.2621,70.3712,70.1927,70.3613,30865.0
2017-03-20 11:30:00,70.98,71.02,70.94,71.01,16813.0,70.3613,70.4009,70.3216,70.391,16813.0
2017-03-20 11:35:00,71.01,71.02,70.93,70.95,12637.0,70.391,70.4009,70.3117,70.3315,12637.0
2017-03-20 11:40:00,70.96,70.96,70.83,70.9,28795.0,70.3414,70.3414,70.2126,70.282,28795.0
2017-03-20 11:45:00,70.91,70.92,70.87,70.91,22442.0,70.2919,70.3018,70.2522,70.2919,22442.0
2017-03-20 11:50:00,70.91,70.94,70.88,70.92,37323.0,70.2919,70.3216,70.2621,70.3018,37323.0
2017-03-20 11:55:00,70.92,70.92,70.84,70.89,17109.0,70.3018,70.3018,70.2225,70.272,17109.0
2017-03-20 12:00:00,70.89,70.89,70.78,70.8,29512.0,70.272,70.272,70.163,70.1828,29512.0
2017-03-20 12:05:00,70.78,70.88,70.78,70.88,28492.0,70.163,70.2621,70.163,70.2621,28492.0
2017-03-20 12:10:00,70.88,70.95,70.86,70.92,48045.0,70.2621,70.3315,70.2423,70.3018,48045.0
2017-03-20 12:15:00,70.92,70.93,70.78,70.81,24167.0,70.3018,70.3117,70.163,70.1927,24167.0
2017-03-20 12:20:00,70.81,70.93,70.77,70.9,33704.0,70.1927,70.3117,70.1531,70.282,33704.0
2017-03-20 12:25:00,70.92,70.92,70.82,70.82,18285.0,70.3018,70.3018,70.2026,70.2026,18285.0
2017-03-20 12:30:00,70.84,70.87,70.8,70.85,20778.0,70.2225,70.2522,70.1828,70.2324,20778.0
2017-03-20 12:35:00,70.86,70.89,70.83,70.87,14892.0,70.2423,70.272,70.2126,70.2522,14892.0
2017-03-20 12:40:00,70.87,71.08,70.86,71.08,40986.0,70.2522,70.4604,70.2423,70.4604,40986.0
2017-03-20 12:45:00,71.07,71.08,70.99,71.04,47100.0,70.4505,70.4604,70.3712,70.4207,47100.0
2017-03-20 12:50:00,71.05,71.12,71.04,71.07,40262.0,70.4306,70.5,70.4207,70.4505,40262.0
2017-03-20 12:55:00,71.08,71.09,70.98,71.05,14857.0,70.4604,70.4703,70.3613,70.4306,14857.0
2017-03-20 13:00:00,71.06,71.06,70.98,70.99,9947.0,70.4406,70.4406,70.3613,70.3712,9947.0
2017-03-20 13:05:00,70.98,70.98,70.9,70.95,25588.0,70.3613,70.3613,70.282,70.3315,25588.0
2017-03-20 13:10:00,70.94,70.95,70.9,70.9,6290.0,70.3216,70.3315,70.282,70.282,6290.0
2017-03-20 13:15:00,70.91,70.95,70.89,70.92,19189.0,70.2919,70.3315,70.272,70.3018,19189.0
2017-03-20 13:20:00,70.94,70.94,70.89,70.94,11872.0,70.3216,70.3216,70.272,70.3216,11872.0
2017-03-20 13:25:00,70.93,71.01,70.92,70.97,10826.0,70.3117,70.391,70.3018,70.3513,10826.0
2017-03-20 13:30:00,70.96,70.99,70.92,70.92,6920.0,70.3414,70.3712,70.3018,70.3018,6920.0
2017-03-20 13:35:00,70.92,70.95,70.87,70.87,16136.0,70.3018,70.3315,70.2522,70.2522,16136.0
2017-03-20 13:40:00,70.86,70.86,70.72,70.73,38524.0,70.2423,70.2423,70.1035,70.1134,38524.0
2017-03-20 13:45:00,70.73,70.86,70.69,70.77,56019.0,70.1134,70.2423,70.0738,70.1531,56019.0
2017-03-20 13:50:00,70.76,70.84,70.74,70.82,10622.0,70.1432,70.2225,70.1233,70.2026,10622.0
2017-03-20 13:55:00,70.84,70.95,70.83,70.95,24318.0,70.2225,70.3315,70.2126,70.3315,24318.0
2017-03-20 14:00:00,70.97,70.98,70.9,70.98,16434.0,70.3513,70.3613,70.282,70.3613,16434.0
2017-03-20 14:05:00,70.98,71.07,70.96,71.07,10808.0,70.3613,70.4505,70.3414,70.4505,10808.0
2017-03-20 14:10:00,71.06,71.12,71.03,71.06,20943.0,70.4406,70.5,70.4108,70.4406,20943.0
2017-03-20 14:15:00,71.06,71.13,71.06,71.13,9502.0,70.4406,70.5099,70.4406,70.5099,9502.0
2017-03-20 14:20:00,71.12,71.12,71.07,71.08,7416.0,70.5,70.5,70.4505,70.4604,7416.0
2017-03-20 14:25:00,71.08,71.11,71.03,71.04,20820.0,70.4604,70.4901,70.4108,70.4207,20820.0
2017-03-20 14:30:00,71.05,71.05,70.93,70.95,12442.0,70.4306,70.4306,70.3117,70.3315,12442.0
2017-03-20 14:35:00,70.96,70.98,70.88,70.89,21606.0,70.3414,70.3613,70.2621,70.272,21606.0
2017-03-20 14:40:00,70.89,70.96,70.87,70.88,20399.0,70.272,70.3414,70.2522,70.2621,20399.0
2017-03-20 14:45:00,70.89,70.89,70.81,70.81,19121.0,70.272,70.272,70.1927,70.1927,19121.0
2017-03-20 14:50:00,70.81,70.92,70.75,70.9,47418.0,70.1927,70.3018,70.1333,70.282,47418.0
2017-03-20 14:55:00,70.9,70.98,70.9,70.96,14384.0,70.282,70.3613,70.282,70.3414,14384.0
2017-03-20 15:00:00,70.96,70.96,70.9,70.95,15503.0,70.3414,70.3414,70.282,70.3315,15503.0
2017-03-20 15:05:00,70.97,71.03,70.96,70.97,42774.0,70.3513,70.4108,70.3414,70.3513,42774.0
2017-03-20 15:10:00,70.98,71.02,70.97,71.0,31161.0,70.3613,70.4009,70.3513,70.3811,31161.0
2017-03-20 15:15:00,71.0,71.1,71.0,71.06,34069.0,70.3811,70.4802,70.3811,70.4406,34069.0
2017-03-20 15:20:00,71.06,71.11,71.04,71.11,13053.0,70.4406,70.4901,70.4207,70.4901,13053.0
2017-03-20 15:25:00,71.09,71.19,71.09,71.14,23675.0,70.4703,70.5694,70.4703,70.5199,23675.0
2017-03-20 15:30:00,71.15,71.16,71.09,71.15,44345.0,70.5298,70.5397,70.4703,70.5298,44345.0
2017-03-20 15:35:00,71.15,71.19,71.12,71.17,16688.0,70.5298,70.5694,70.5,70.5496,16688.0
2017-03-20 15:40:00,71.18,71.21,71.14,71.15,26902.0,70.5595,70.5892,70.5199,70.5298,26902.0
2017-03-20 15:45:00,71.15,71.21,71.11,71.2,75318.0,70.5298,70.5892,70.4901,70.5793,75318.0
2017-03-20 15:50:00,71.21,71.26,71.21,71.23,157815.0,70.5892,70.6388,70.5892,70.6091,157815.0
2017-03-20 15:55:00,71.24,71.3,71.19,71.22,183159.0,70.619,70.6785,70.5694,70.5992,183159.0
2017-03-21 09:30:00,71.45,71.53,71.29,71.43,92490.0,70.8272,70.9065,70.6686,70.8073,92490.0
2017-03-21 09:35:00,71.38,71.46,71.29,71.45,58586.0,70.7578,70.8371,70.6686,70.8272,58586.0
2017-03-21 09:40:00,71.44,71.45,71.26,71.3,26462.0,70.8172,70.8272,70.6388,70.6785,26462.0
2017-03-21 09:45:00,71.31,71.33,71.08,71.08,34898.0,70.6884,70.7082,70.4604,70.4604,34898.0
2017-03-21 09:50:00,71.05,71.06,70.91,70.96,27448.0,70.4306,70.4406,70.2919,70.3414,27448.0
2017-03-21 09:55:00,70.95,71.05,70.85,70.85,45639.0,70.3315,70.4306,70.2324,70.2324,45639.0
2017-03-21 10:00:00,70.85,70.98,70.61,70.98,134254.0,70.2324,70.3613,69.9945,70.3613,134254.0
2017-03-21 10:05:00,70.95,70.98,70.69,70.75,87677.0,70.3315,70.3613,70.0738,70.1333,87677.0
2017-03-21 10:10:00,70.75,70.88,70.67,70.68,31261.0,70.1333,70.2621,70.054,70.0639,31261.0
2017-03-21 10:15:00,70.67,70.98,70.67,70.98,59989.0,70.054,70.3613,70.054,70.3613,59989.0
2017-03-21 10:20:00,70.95,70.96,70.72,70.79,55636.0,70.3315,70.3414,70.1035,70.1729,55636.0
2017-03-21 10:25:00,70.78,70.79,70.27,70.27,180614.0,70.163,70.1729,69.6574,69.6574,180614.0
2017-03-21 10:30:00,70.27,70.49,70.27,70.36,108646.0,69.6574,69.8755,69.6574,69.7467,108646.0
2017-03-21 10:35:00,70.36,70.36,70.13,70.2,105532.0,69.7467,69.7467,69.5187,69.5881,105532.0
2017-03-21 10:40:00,70.19,70.19,70.03,70.03,35574.0,69.5781,69.5781,69.4195,69.4195,35574.0
2017-03-21 10:45:00,70.01,70.02,69.74,69.87,240874.0,69.3997,69.4096,69.1321,69.2609,240874.0
2017-03-21 10:50:00,69.86,69.88,69.51,69.54,185085.0,69.251,69.2708,68.9041,68.9338,185085.0
2017-03-21 10:55:00,69.57,69.59,69.34,69.37,113249.0,68.9635,68.9834,68.7356,68.7653,113249.0
2017-03-21 11:00:00,69.38,69.49,69.02,69.05,180765.0,68.7752,68.8842,68.4183,68.4481,180765.0
2017-03-21 11:05:00,69.08,69.15,68.79,69.0,309578.0,68.4778,68.5472,68.1903,68.3985,309578.0
2017-03-21 11:10:00,69.0,69.3,68.89,69.19,291303.0,68.3985,68.6959,68.2895,68.5869,291303.0
2017-03-21 11:15:00,69.19,69.21,68.77,68.83,186913.0,68.5869,68.6067,68.1705,68.23,186913.0
2017-03-21 11:20:00,68.8,69.02,68.79,68.95,51508.0,68.2003,68.4183,68.1903,68.349,51508.0
2017-03-21 11:25:00,68.95,68.95,68.69,68.75,124369.0,68.349,68.349,68.0912,68.1507,124369.0
2017-03-21 11:30:00,68.74,68.75,68.12,68.2,211271.0,68.1408,68.1507,67.5262,67.6055,211271.0
2017-03-21 11:35:00,68.21,68.25,67.91,68.15,230494.0,67.6154,67.6551,67.318,67.5559,230494.0
2017-03-21 11:40:00,68.15,68.52,68.15,68.51,222631.0,67.5559,67.9227,67.5559,67.9128,222631.0
2017-03-21 11:45:00,68.53,68.94,68.42,68.91,169796.0,67.9326,68.339,67.8236,68.3093,169796.0
2017-03-21 11:50:00,68.93,69.05,68.72,68.96,219615.0,68.3291,68.4481,68.121,68.3589,219615.0
2017-03-21 11:55:00,68.9,69.44,68.9,69.4,490462.0,68.2994,68.8347,68.2994,68.795,490462.0
2017-03-21 12:00:00,69.39,69.39,69.1,69.22,67884.0,68.7851,68.7851,68.4976,68.6166,67884.0
2017-03-21 12:05:00,69.21,69.28,69.16,69.18,38204.0,68.6067,68.6761,68.5571,68.5769,38204.0
2017-03-21 12:10:00,69.15,69.34,69.11,69.19,151042.0,68.5472,68.7356,68.5076,68.5869,151042.0
2017-03-21 12:15:00,69.19,69.19,69.0,69.0,24691.0,68.5869,68.5869,68.3985,68.3985,24691.0
2017-03-21 12:20:00,69.0,69.06,68.85,68.89,30313.0,68.3985,68.458,68.2498,68.2895,30313.0
2017-03-21 12:25:00,68.9,69.01,68.85,68.99,86792.0,68.2994,68.4084,68.2498,68.3886,86792.0
2017-03-21 12:30:00,69.0,69.01,68.75,68.79,104951.0,68.3985,68.4084,68.1507,68.1903,104951.0
2017-03-21 12:35:00,68.79,68.79,68.69,68.7,119445.0,68.1903,68.1903,68.0912,68.1011,119445.0
2017-03-21 12:40:00,68.7,68.86,68.66,68.68,146103.0,68.1011,68.2597,68.0615,68.0813,146103.0
2017-03-21 12:45:00,68.68,68.68,68.48,68.51,249932.0,68.0813,68.0813,67.883,67.9128,249932.0
2017-03-21 12:50:00,68.5,68.7,68.47,68.65,153218.0,67.9029,68.1011,67.8731,68.0516,153218.0
2017-03-21 12:55:00,68.64,68.8,68.57,68.73,96740.0,68.0417,68.2003,67.9723,68.1309,96740.0
2017-03-21 13:00:00,68.71,68.71,68.6,68.64,72234.0,68.111,68.111,68.002,68.0417,72234.0
2017-03-21 13:05:00,68.61,68.64,68.52,68.55,7949.0,68.0119,68.0417,67.9227,67.9524,7949.0
2017-03-21 13:10:00,68.54,68.63,68.5,68.51,36335.0,67.9425,68.0317,67.9029,67.9128,36335.0
2017-03-21 13:15:00,68.51,68.54,68.4,68.42,46276.0,67.9128,67.9425,67.8037,67.8236,46276.0
2017-03-21 13:20:00,68.38,68.61,68.35,68.45,124089.0,67.7839,68.0119,67.7542,67.8533,124089.0
2017-03-21 13:25:00,68.45,68.61,68.44,68.57,20925.0,67.8533,68.0119,67.8434,67.9723,20925.0
2017-03-21 13:30:00,68.58,68.62,68.52,68.55,20466.0,67.9822,68.0218,67.9227,67.9524,20466.0
2017-03-21 13:35:00,68.52,68.52,68.42,68.48,38960.0,67.9227,67.9227,67.8236,67.883,38960.0
2017-03-21 13:40:00,68.47,68.52,68.34,68.35,36154.0,67.8731,67.9227,67.7443,67.7542,36154.0
2017-03-21 13:45:00,68.35,68.36,68.28,68.31,37352.0,67.7542,67.7641,67.6848,67.7145,37352.0
2017-03-21 13:50:00,68.29,68.31,68.16,68.17,48134.0,67.6947,67.7145,67.5658,67.5758,48134.0
2017-03-21 13:55:00,68.15,68.16,67.95,67.97,132096.0,67.5559,67.5658,67.3577,67.3775,132096.0
2017-03-21 14:00:00,67.95,68.1,67.87,67.99,93412.0,67.3577,67.5064,67.2784,67.3973,93412.0
2017-03-21 14:05:00,68.02,68.27,68.0,68.26,36869.0,67.4271,67.6749,67.4072,67.665,36869.0
2017-03-21 14:10:00,68.25,68.33,68.03,68.23,52620.0,67.6551,67.7344,67.437,67.6352,52620.0
2017-03-21 14:15:00,68.21,68.25,68.05,68.22,22972.0,67.6154,67.6551,67.4568,67.6253,22972.0
2017-03-21 14:20:00,68.21,68.24,68.11,68.13,92294.0,67.6154,67.6451,67.5163,67.5361,92294.0
2017-03-21 14:25:00,68.13,68.33,68.13,68.32,31093.0,67.5361,67.7344,67.5361,67.7244,31093.0
2017-03-21 14:30:00,68.34,68.51,68.27,68.49,56901.0,67.7443,67.9128,67.6749,67.893,56901.0
2017-03-21 14:35:00,68.52,68.54,68.41,68.43,37738.0,67.9227,67.9425,67.8137,67.8335,37738.0
2017-03-21 14:40:00,68.43,68.51,68.4,68.44,33401.0,67.8335,67.9128,67.8037,67.8434,33401.0
2017-03-21 14:45:00,68.44,68.45,68.28,68.39,37303.0,67.8434,67.8533,67.6848,67.7938,37303.0
2017-03-21 14:50:00,68.38,68.46,68.36,68.42,17610.0,67.7839,67.8632,67.7641,67.8236,17610.0
2017-03-21 14:55:00,68.42,68.47,68.32,68.41,25348.0,67.8236,67.8731,67.7244,67.8137,25348.0
2017-03-21 15:00:00,68.41,68.43,68.31,68.38,17612.0,67.8137,67.8335,67.7145,67.7839,17612.0
2017-03-21 15:05:00,68.39,68.41,68.28,68.31,35837.0,67.7938,67.8137,67.6848,67.7145,35837.0
2017-03-21 15:10:00,68.31,68.36,68.28,68.32,63586.0,67.7145,67.7641,67.6848,67.7244,63586.0
2017-03-21 15:15:00,68.31,68.34,68.26,68.3,72403.0,67.7145,67.7443,67.665,67.7046,72403.0
2017-03-21 15:20:00,68.31,68.33,68.26,68.31,25163.0,67.7145,67.7344,67.665,67.7145,25163.0
2017-03-21 15:25:00,68.31,68.34,68.22,68.25,71485.0,67.7145,67.7443,67.6253,67.6551,71485.0
2017-03-21 15:30:00,68.23,68.25,68.1,68.1,78421.0,67.6352,67.6551,67.5064,67.5064,78421.0
2017-03-21 15:35:00,68.09,68.13,67.87,67.88,132038.0,67.4964,67.5361,67.2784,67.2883,132038.0
2017-03-21 15:40:00,67.87,67.9,67.72,67.72,282343.0,67.2784,67.3081,67.1297,67.1297,282343.0
2017-03-21 15:45:00,67.71,67.87,67.68,67.78,243070.0,67.1198,67.2784,67.09,67.1891,243070.0
2017-03-21 15:50:00,67.79,67.84,67.63,67.84,352078.0,67.1991,67.2486,67.0405,67.2486,352078.0
2017-03-21 15:55:00,67.83,67.87,67.62,67.73,998754.0,67.2387,67.2784,67.0305,67.1396,998754.0
2017-03-22 09:30:00,67.75,67.99,67.49,67.74,223549.0,67.1594,67.3973,66.9017,67.1495,223549.0
2017-03-22 09:35:00,67.73,68.29,67.71,67.97,102478.0,67.1396,67.6947,67.1198,67.3775,102478.0
2017-03-22 09:40:00,67.99,68.23,67.95,68.12,195381.0,67.3973,67.6352,67.3577,67.5262,195381.0
2017-03-22 09:45:00,68.12,68.29,68.12,68.2,104661.0,67.5262,67.6947,67.5262,67.6055,104661.0
2017-03-22 09:50:00,68.19,68.26,67.95,68.04,91121.0,67.5956,67.665,67.3577,67.4469,91121.0
2017-03-22 09:55:00,68.02,68.02,67.55,67.63,44985.0,67.4271,67.4271,66.9612,67.0405,44985.0
2017-03-22 10:00:00,67.58,67.74,67.47,67.56,83695.0,66.9909,67.1495,66.8819,66.9711,83695.0
2017-03-22 10:05:00,67.52,67.6,67.46,67.48,47347.0,66.9314,67.0107,66.8719,66.8918,47347.0
2017-03-22 10:10:00,67.51,67.57,67.41,67.51,70001.0,66.9215,66.981,66.8224,66.9215,70001.0
2017-03-22 10:15:00,67.57,67.79,67.56,67.63,80650.0,66.981,67.1991,66.9711,67.0405,80650.0
2017-03-22 10:20:00,67.62,67.83,67.56,67.69,82655.0,67.0305,67.2387,66.9711,67.0999,82655.0
2017-03-22 10:25:00,67.7,67.72,67.62,67.65,13218.0,67.1098,67.1297,67.0305,67.0603,13218.0
2017-03-22 10:30:00,67.66,67.83,67.5,67.8,221653.0,67.0702,67.2387,66.9116,67.209,221653.0
2017-03-22 10:35:00,67.8,68.23,67.8,68.16,280306.0,67.209,67.6352,67.209,67.5658,280306.0
2017-03-22 10:40:00,68.19,68.3,68.03,68.14,110059.0,67.5956,67.7046,67.437,67.546,110059.0
2017-03-22 10:45:00,68.15,68.33,68.11,68.25,89876.0,67.5559,67.7344,67.5163,67.6551,89876.0
2017-03-22 10:50:00,68.26,68.46,68.26,68.45,322376.0,67.665,67.8632,67.665,67.8533,322376.0
2017-03-22 10:55:00,68.45,68.69,68.42,68.63,83003.0,67.8533,68.0912,67.8236,68.0317,83003.0
2017-03-22 11:00:00,68.62,68.62,68.21,68.29,76332.0,68.0218,68.0218,67.6154,67.6947,76332.0
2017-03-22 11:05:00,68.29,68.31,68.17,68.19,25759.0,67.6947,67.7145,67.5758,67.5956,25759.0
2017-03-22 11:10:00,68.2,68.22,68.04,68.08,43060.0,67.6055,67.6253,67.4469,67.4865,43060.0
2017-03-22 11:15:00,68.1,68.48,68.08,68.41,107091.0,67.5064,67.883,67.4865,67.8137,107091.0
2017-03-22 11:20:00,68.38,68.55,68.38,68.54,61762.0,67.7839,67.9524,67.7839,67.9425,61762.0
2017-03-22 11:25:00,68.55,68.58,68.47,68.54,128224.0,67.9524,67.9822,67.8731,67.9425,128224.0
2017-03-22 11:30:00,68.55,68.57,68.26,68.28,52352.0,67.9524,67.9723,67.665,67.6848,52352.0
2017-03-22 11:35:00,68.27,68.42,68.2,68.42,22853.0,67.6749,67.8236,67.6055,67.8236,22853.0
2017-03-22 11:40:00,68.39,68.52,68.38,68.51,27772.0,67.7938,67.9227,67.7839,67.9128,27772.0
2017-03-22 11:45:00,68.49,68.52,68.31,68.32,20070.0,67.893,67.9227,67.7145,67.7244,20070.0
2017-03-22 11:50:00,68.32,68.36,68.27,68.32,15843.0,67.7244,67.7641,67.6749,67.7244,15843.0
2017-03-22 11:55:00,68.36,68.41,68.31,68.33,28476.0,67.7641,67.8137,67.7145,67.7344,28476.0
2017-03-22 12:00:00,68.32,68.39,68.22,68.37,29223.0,67.7244,67.7938,67.6253,67.774,29223.0
2017-03-22 12:05:00,68.35,68.38,68.25,68.28,15869.0,67.7542,67.7839,67.6551,67.6848,15869.0
2017-03-22 12:10:00,68.27,68.33,68.18,68.2,43350.0,67.6749,67.7344,67.5857,67.6055,43350.0
2017-03-22 12:15:00,68.2,68.2,68.09,68.09,55053.0,67.6055,67.6055,67.4964,67.4964,55053.0
2017-03-22 12:20:00,68.09,68.12,68.01,68.05,47458.0,67.4964,67.5262,67.4171,67.4568,47458.0
2017-03-22 12:25:00,68.05,68.05,67.92,68.03,101703.0,67.4568,67.4568,67.3279,67.437,101703.0
2017-03-22 12:30:00,68.02,68.06,67.93,68.01,13061.0,67.4271,67.4667,67.3378,67.4171,13061.0
2017-03-22 12:35:00,68.05,68.14,68.05,68.11,36895.0,67.4568,67.546,67.4568,67.5163,36895.0
2017-03-22 12:40:00,68.1,68.13,68.06,68.06,63577.0,67.5064,67.5361,67.4667,67.4667,63577.0
2017-03-22 12:45:00,68.08,68.15,68.07,68.09,27803.0,67.4865,67.5559,67.4766,67.4964,27803.0
2017-03-22 12:50:00,68.08,68.08,67.96,68.02,9928.0,67.4865,67.4865,67.3676,67.4271,9928.0
2017-03-22 12:55:00,68.03,68.06,68.0,68.05,15650.0,67.437,67.4667,67.4072,67.4568,15650.0
2017-03-22 13:00:00,68.03,68.05,67.87,67.93,39997.0,67.437,67.4568,67.2784,67.3378,39997.0
2017-03-22 13:05:00,67.93,67.96,67.79,67.91,47844.0,67.3378,67.3676,67.1991,67.318,47844.0
2017-03-22 13:10:00,67.97,68.06,67.97,68.0,42657.0,67.3775,67.4667,67.3775,67.4072,42657.0
2017-03-22 13:15:00,67.99,68.2,67.98,68.2,23803.0,67.3973,67.6055,67.3874,67.6055,23803.0
2017-03-22 13:20:00,68.15,68.3,68.14,68.27,93606.0,67.5559,67.7046,67.546,67.6749,93606.0
2017-03-22 13:25:00,68.29,68.32,68.23,68.26,54718.0,67.6947,67.7244,67.6352,67.665,54718.0
2017-03-22 13:30:00,68.25,68.34,68.21,68.24,252578.0,67.6551,67.7443,67.6154,67.6451,252578.0
2017-03-22 13:35:00,68.24,68.25,68.15,68.22,124472.0,67.6451,67.6551,67.5559,67.6253,124472.0
2017-03-22 13:40:00,68.23,68.24,68.17,68.21,18659.0,67.6352,67.6451,67.5758,67.6154,18659.0
2017-03-22 13:45:00,68.21,68.25,67.94,68.04,51217.0,67.6154,67.6551,67.3478,67.4469,51217.0
2017-03-22 13:50:00,68.01,68.02,67.88,67.9,53095.0,67.4171,67.4271,67.2883,67.3081,53095.0
2017-03-22 13:55:00,67.9,68.0,67.86,67.99,86619.0,67.3081,67.4072,67.2685,67.3973,86619.0
2017-03-22 14:00:00,67.96,68.12,67.95,68.12,54489.0,67.3676,67.5262,67.3577,67.5262,54489.0
2017-03-22 14:05:00,68.12,68.16,68.02,68.06,77021.0,67.5262,67.5658,67.4271,67.4667,77021.0
2017-03-22 14:10:00,68.05,68.17,68.05,68.06,54189.0,67.4568,67.5758,67.4568,67.4667,54189.0
2017-03-22 14:15:00,68.06,68.07,67.93,67.93,48541.0,67.4667,67.4766,67.3378,67.3378,48541.0
2017-03-22 14:20:00,67.93,68.07,67.93,68.07,33172.0,67.3378,67.4766,67.3378,67.4766,33172.0
2017-03-22 14:25:00,68.08,68.09,67.95,67.97,90069.0,67.4865,67.4964,67.3577,67.3775,90069.0
2017-03-22 14:30:00,68.0,68.07,67.99,68.04,14506.0,67.4072,67.4766,67.3973,67.4469,14506.0
2017-03-22 14:35:00,68.05,68.19,68.02,68.17,18705.0,67.4568,67.5956,67.4271,67.5758,18705.0
2017-03-22 14:40:00,68.17,68.24,68.11,68.19,27053.0,67.5758,67.6451,67.5163,67.5956,27053.0
2017-03-22 14:45:00,68.19,68.3,68.19,68.26,21678.0,67.5956,67.7046,67.5956,67.665,21678.0
2017-03-22 14:50:00,68.25,68.32,68.25,68.25,21501.0,67.6551,67.7244,67.6551,67.6551,21501.0
2017-03-22 14:55:00,68.27,68.31,68.22,68.27,23637.0,67.6749,67.7145,67.6253,67.6749,23637.0
2017-03-22 15:00:00,68.26,68.26,68.06,68.06,74614.0,67.665,67.665,67.4667,67.4667,74614.0
2017-03-22 15:05:00,68.06,68.17,68.06,68.16,12900.0,67.4667,67.5758,67.4667,67.5658,12900.0
2017-03-22 15:10:00,68.16,68.18,67.95,67.95,94397.0,67.5658,67.5857,67.3577,67.3577,94397.0
2017-03-22 15:15:00,67.95,68.2,67.83,68.19,195980.0,67.3577,67.6055,67.2387,67.5956,195980.0
2017-03-22 15:20:00,68.22,68.29,68.2,68.22,46853.0,67.6253,67.6947,67.6055,67.6253,46853.0
2017-03-22 15:25:00,68.2,68.3,68.17,68.19,67697.0,67.6055,67.7046,67.5758,67.5956,67697.0
2017-03-22 15:30:00,68.17,68.23,68.14,68.22,101508.0,67.5758,67.6352,67.546,67.6253,101508.0
2017-03-22 15:35:00,68.22,68.24,68.16,68.24,48369.0,67.6253,67.6451,67.5658,67.6451,48369.0
2017-03-22 15:40:00,68.25,68.34,68.22,68.26,87758.0,67.6551,67.7443,67.6253,67.665,87758.0
2017-03-22 15:45:00,68.27,68.33,68.25,68.3,50713.0,67.6749,67.7344,67.6551,67.7046,50713.0
2017-03-22 15:50:00,68.3,68.4,68.3,68.35,197951.0,67.7046,67.8037,67.7046,67.7542,197951.0
2017-03-22 15:55:00,68.34,68.45,68.33,68.42,216726.0,67.7443,67.8533,67.7344,67.8236,216726.0
2017-03-23 09:30:00,68.46,68.5,68.01,68.12,73581.0,67.8632,67.9029,67.4171,67.5262,73581.0
2017-03-23 09:35:00,68.06,68.54,68.0,68.51,107030.0,67.4667,67.9425,67.4072,67.9128,107030.0
2017-03-23 09:40:00,68.51,68.58,68.19,68.25,60575.0,67.9128,67.9822,67.5956,67.6551,60575.0
2017-03-23 09:45:00,68.26,68.47,68.15,68.43,62765.0,67.665,67.8731,67.5559,67.8335,62765.0
2017-03-23 09:50:00,68.43,68.46,68.33,68.35,22634.0,67.8335,67.8632,67.7344,67.7542,22634.0
2017-03-23 09:55:00,68.36,68.54,68.36,68.5,66628.0,67.7641,67.9425,67.7641,67.9029,66628.0
2017-03-23 10:00:00,68.48,68.59,68.45,68.54,43673.0,67.883,67.9921,67.8533,67.9425,43673.0
2017-03-23 10:05:00,68.48,68.52,68.24,68.25,44589.0,67.883,67.9227,67.6451,67.6551,44589.0
2017-03-23 10:10:00,68.25,68.48,68.25,68.45,23735.0,67.6551,67.883,67.6551,67.8533,23735.0
2017-03-23 10:15:00,68.43,68.45,68.14,68.24,164723.0,67.8335,67.8533,67.546,67.6451,164723.0
2017-03-23 10:20:00,68.24,68.44,68.23,68.4,49699.0,67.6451,67.8434,67.6352,67.8037,49699.0
2017-03-23 10:25:00,68.44,68.44,68.33,68.37,11643.0,67.8434,67.8434,67.7344,67.774,11643.0
2017-03-23 10:30:00,68.37,68.6,68.37,68.57,119268.0,67.774,68.002,67.774,67.9723,119268.0
2017-03-23 10:35:00,68.59,68.72,68.56,68.72,88411.0,67.9921,68.121,67.9624,68.121,88411.0
2017-03-23 10:40:00,68.71,68.84,68.68,68.82,109910.0,68.111,68.2399,68.0813,68.2201,109910.0
2017-03-23 10:45:00,68.82,68.92,68.81,68.92,57901.0,68.2201,68.3192,68.2102,68.3192,57901.0
2017-03-23 10:50:00,68.92,68.93,68.85,68.9,88855.0,68.3192,68.3291,68.2498,68.2994,88855.0
2017-03-23 10:55:00,68.89,68.92,68.87,68.87,22650.0,68.2895,68.3192,68.2696,68.2696,22650.0
2017-03-23 11:00:00,68.87,68.92,68.85,68.85,44402.0,68.2696,68.3192,68.2498,68.2498,44402.0
2017-03-23 11:05:00,68.87,68.87,68.79,68.86,48794.0,68.2696,68.2696,68.1903,68.2597,48794.0
2017-03-23 11:10:00,68.87,69.07,68.86,69.07,73812.0,68.2696,68.4679,68.2597,68.4679,73812.0
2017-03-23 11:15:00,69.08,69.2,69.05,69.05,55459.0,68.4778,68.5968,68.4481,68.4481,55459.0
2017-03-23 11:20:00,69.01,69.01,68.85,68.85,167019.0,68.4084,68.4084,68.2498,68.2498,167019.0
2017-03-23 11:25:00,68.84,68.96,68.78,68.86,67051.0,68.2399,68.3589,68.1804,68.2597,67051.0
2017-03-23 11:30:00,68.87,69.02,68.8,69.02,11307.0,68.2696,68.4183,68.2003,68.4183,11307.0
2017-03-23 11:35:00,69.01,69.02,68.89,68.92,21746.0,68.4084,68.4183,68.2895,68.3192,21746.0
2017-03-23 11:40:00,68.92,68.97,68.86,68.86,20417.0,68.3192,68.3688,68.2597,68.2597,20417.0
2017-03-23 11:45:00,68.88,68.88,68.75,68.78,12109.0,68.2796,68.2796,68.1507,68.1804,12109.0
2017-03-23 11:50:00,68.82,68.92,68.73,68.77,18008.0,68.2201,68.3192,68.1309,68.1705,18008.0
2017-03-23 11:55:00,68.79,68.95,68.79,68.86,33871.0,68.1903,68.349,68.1903,68.2597,33871.0
2017-03-23 12:00:00,68.87,68.96,68.79,68.82,10790.0,68.2696,68.3589,68.1903,68.2201,10790.0
2017-03-23 12:05:00,68.85,68.86,68.71,68.72,4824.0,68.2498,68.2597,68.111,68.121,4824.0
2017-03-23 12:10:00,68.73,68.79,68.71,68.73,11579.0,68.1309,68.1903,68.111,68.1309,11579.0
2017-03-23 12:15:00,68.74,68.8,68.72,68.73,13929.0,68.1408,68.2003,68.121,68.1309,13929.0
2017-03-23 12:20:00,68.72,68.86,68.72,68.84,15449.0,68.121,68.2597,68.121,68.2399,15449.0
2017-03-23 12:25:00,68.82,68.85,68.74,68.74,3702.0,68.2201,68.2498,68.1408,68.1408,3702.0
2017-03-23 12:30:00,68.73,68.78,68.69,68.76,7640.0,68.1309,68.1804,68.0912,68.1606,7640.0
2017-03-23 12:35:00,68.78,68.78,68.61,68.66,73649.0,68.1804,68.1804,68.0119,68.0615,73649.0
2017-03-23 12:40:00,68.67,68.72,68.62,68.63,41410.0,68.0714,68.121,68.0218,68.0317,41410.0
2017-03-23 12:45:00,68.63,68.65,68.5,68.55,48616.0,68.0317,68.0516,67.9029,67.9524,48616.0
2017-03-23 12:50:00,68.56,68.67,68.55,68.6,20690.0,67.9624,68.0714,67.9524,68.002,20690.0
2017-03-23 12:55:00,68.62,68.65,68.6,68.62,10611.0,68.0218,68.0516,68.002,68.0218,10611.0
2017-03-23 13:00:00,68.61,68.61,68.3,68.32,33374.0,68.0119,68.0119,67.7046,67.7244,33374.0
2017-03-23 13:05:00,68.31,68.37,68.14,68.14,144802.0,67.7145,67.774,67.546,67.546,144802.0
2017-03-23 13:10:00,68.12,68.26,68.09,68.22,74622.0,67.5262,67.665,67.4964,67.6253,74622.0
2017-03-23 13:15:00,68.21,68.25,68.06,68.2,127594.0,67.6154,67.6551,67.4667,67.6055,127594.0
2017-03-23 13:20:00,68.22,68.41,68.22,68.32,121371.0,67.6253,67.8137,67.6253,67.7244,121371.0
2017-03-23 13:25:00,68.33,68.34,68.14,68.17,19724.0,67.7344,67.7443,67.546,67.5758,19724.0
2017-03-23 13:30:00,68.18,68.4,68.17,68.35,48313.0,67.5857,67.8037,67.5758,67.7542,48313.0
2017-03-23 13:35:00,68.38,68.52,68.36,68.41,77637.0,67.7839,67.9227,67.7641,67.8137,77637.0
2017-03-23 13:40:00,68.36,68.44,68.33,68.39,10840.0,67.7641,67.8434,67.7344,67.7938,10840.0
2017-03-23 13:45:00,68.43,68.75,68.4,68.69,88379.0,67.8335,68.1507,67.8037,68.0912,88379.0
2017-03-23 13:50:00,68.66,68.7,68.55,68.63,12696.0,68.0615,68.1011,67.9524,68.0317,12696.0
2017-03-23 13:55:00,68.6,68.61,68.46,68.48,6600.0,68.002,68.0119,67.8632,67.883,6600.0
2017-03-23 14:00:00,68.46,68.47,68.4,68.47,8869.0,67.8632,67.8731,67.8037,67.8731,8869.0
2017-03-23 14:05:00,68.47,68.5,68.39,68.44,28900.0,67.8731,67.9029,67.7938,67.8434,28900.0
2017-03-23 14:10:00,68.42,68.43,68.38,68.43,9822.0,67.8236,67.8335,67.7839,67.8335,9822.0
2017-03-23 14:15:00,68.41,68.52,68.41,68.47,7765.0,67.8137,67.9227,67.8137,67.8731,7765.0
2017-03-23 14:20:00,68.49,68.49,68.39,68.43,9047.0,67.893,67.893,67.7938,67.8335,9047.0
2017-03-23 14:25:00,68.42,68.46,68.39,68.44,32459.0,67.8236,67.8632,67.7938,67.8434,32459.0
2017-03-23 14:30:00,68.43,68.52,68.42,68.52,7824.0,67.8335,67.9227,67.8236,67.9227,7824.0
2017-03-23 14:35:00,68.52,68.62,68.47,68.61,9675.0,67.9227,68.0218,67.8731,68.0119,9675.0
2017-03-23 14:40:00,68.6,68.67,68.57,68.67,6616.0,68.002,68.0714,67.9723,68.0714,6616.0
2017-03-23 14:45:00,68.66,68.66,68.61,68.63,8915.0,68.0615,68.0615,68.0119,68.0317,8915.0
2017-03-23 14:50:00,68.64,68.64,68.59,68.62,5800.0,68.0417,68.0417,67.9921,68.0218,5800.0
2017-03-23 14:55:00,68.63,68.73,68.57,68.57,15650.0,68.0317,68.1309,67.9723,67.9723,15650.0
2017-03-23 15:00:00,68.59,68.61,68.48,68.49,12527.0,67.9921,68.0119,67.883,67.893,12527.0
2017-03-23 15:05:00,68.51,68.58,68.49,68.56,9470.0,67.9128,67.9822,67.893,67.9624,9470.0
2017-03-23 15:10:00,68.57,68.64,68.43,68.46,63021.0,67.9723,68.0417,67.8335,67.8632,63021.0
2017-03-23 15:15:00,68.46,68.46,68.1,68.15,231091.0,67.8632,67.8632,67.5064,67.5559,231091.0
2017-03-23 15:20:00,68.17,68.43,68.17,68.33,6505.0,67.5758,67.8335,67.5758,67.7344,6505.0
2017-03-23 15:25:00,68.3,68.31,68.19,68.19,37113.0,67.7046,67.7145,67.5956,67.5956,37113.0
2017-03-23 15:30:00,68.21,68.22,67.93,67.98,215286.0,67.6154,67.6253,67.3378,67.3874,215286.0
2017-03-23 15:35:00,67.98,68.12,67.97,68.07,38746.0,67.3874,67.5262,67.3775,67.4766,38746.0
2017-03-23 15:40:00,68.1,68.21,68.02,68.02,131748.0,67.5064,67.6154,67.4271,67.4271,131748.0
2017-03-23 15:45:00,68.0,68.2,67.99,68.19,53472.0,67.4072,67.6055,67.3973,67.5956,53472.0
2017-03-23 15:50:00,68.18,68.18,67.99,68.05,53383.0,67.5857,67.5857,67.3973,67.4568,53383.0
2017-03-23 15:55:00,68.05,68.14,68.0,68.13,181453.0,67.4568,67.546,67.4072,67.5361,181453.0
2017-03-24 09:30:00,68.39,68.55,68.21,68.43,24843.0,67.7938,67.9524,67.6154,67.8335,24843.0
2017-03-24 09:35:00,68.45,68.54,68.1,68.18,33211.0,67.8533,67.9425,67.5064,67.5857,33211.0
2017-03-24 09:40:00,68.24,68.48,68.17,68.48,15887.0,67.6451,67.883,67.5758,67.883,15887.0
2017-03-24 09:45:00,68.46,68.58,68.42,68.58,18710.0,67.8632,67.9822,67.8236,67.9822,18710.0
2017-03-24 09:50:00,68.58,68.61,68.44,68.5,11458.0,67.9822,68.0119,67.8434,67.9029,11458.0
2017-03-24 09:55:00,68.48,68.7,68.4,68.7,30800.0,67.883,68.1011,67.8037,68.1011,30800.0
2017-03-24 10:00:00,68.65,69.05,68.65,68.89,108808.0,68.0516,68.4481,68.0516,68.2895,108808.0
2017-03-24 10:05:00,68.88,68.99,68.59,68.61,131468.0,68.2796,68.3886,67.9921,68.0119,131468.0
2017-03-24 10:10:00,68.61,68.73,68.49,68.69,77370.0,68.0119,68.1309,67.893,68.0912,77370.0
2017-03-24 10:15:00,68.66,68.76,68.64,68.68,19541.0,68.0615,68.1606,68.0417,68.0813,19541.0
2017-03-24 10:20:00,68.65,68.66,68.43,68.49,11566.0,68.0516,68.0615,67.8335,67.893,11566.0
2017-03-24 10:25:00,68.47,68.57,68.47,68.5,7809.0,67.8731,67.9723,67.8731,67.9029,7809.0
2017-03-24 10:30:00,68.5,68.52,68.43,68.44,14800.0,67.9029,67.9227,67.8335,67.8434,14800.0
2017-03-24 10:35:00,68.45,68.54,68.41,68.5,8332.0,67.8533,67.9425,67.8137,67.9029,8332.0
2017-03-24 10:40:00,68.5,68.61,68.46,68.55,22367.0,67.9029,68.0119,67.8632,67.9524,22367.0
2017-03-24 10:45:00,68.58,68.61,68.56,68.59,3715.0,67.9822,68.0119,67.9624,67.9921,3715.0
2017-03-24 10:50:00,68.61,68.73,68.61,68.73,8764.0,68.0119,68.1309,68.0119,68.1309,8764.0
2017-03-24 10:55:00,68.73,68.8,68.72,68.75,7386.0,68.1309,68.2003,68.121,68.1507,7386.0
2017-03-24 11:00:00,68.74,68.81,68.73,68.74,31302.0,68.1408,68.2102,68.1309,68.1408,31302.0
2017-03-24 11:05:00,68.71,68.76,68.66,68.66,12824.0,68.111,68.1606,68.0615,68.0615,12824.0
2017-03-24 11:10:00,68.66,68.72,68.66,68.68,18016.0,68.0615,68.121,68.0615,68.0813,18016.0
2017-03-24 11:15:00,68.68,68.68,68.54,68.56,5230.0,68.0813,68.0813,67.9425,67.9624,5230.0
2017-03-24 11:20:00,68.57,68.64,68.57,68.62,16559.0,67.9723,68.0417,67.9723,68.0218,16559.0
2017-03-24 11:25:00,68.64,68.71,68.63,68.71,18785.0,68.0417,68.111,68.0317,68.111,18785.0
2017-03-24 11:30:00,68.71,68.83,68.7,68.83,13500.0,68.111,68.23,68.1011,68.23,13500.0
2017-03-24 11:35:00,68.83,68.9,68.83,68.83,15706.0,68.23,68.2994,68.23,68.23,15706.0
2017-03-24 11:40:00,68.87,68.88,68.79,68.79,5110.0,68.2696,68.2796,68.1903,68.1903,5110.0
2017-03-24 11:45:00,68.81,68.89,68.79,68.84,10972.0,68.2102,68.2895,68.1903,68.2399,10972.0
2017-03-24 11:50:00,68.86,68.92,68.85,68.87,6819.0,68.2597,68.3192,68.2498,68.2696,6819.0
2017-03-24 11:55:00,68.88,68.94,68.88,68.93,10727.0,68.2796,68.339,68.2796,68.3291,10727.0
2017-03-24 12:00:00,68.95,69.01,68.94,68.96,14389.0,68.349,68.4084,68.339,68.3589,14389.0
2017-03-24 12:05:00,68.97,68.99,68.93,68.96,5926.0,68.3688,68.3886,68.3291,68.3589,5926.0
2017-03-24 12:10:00,69.0,69.0,68.79,68.85,13249.0,68.3985,68.3985,68.1903,68.2498,13249.0
2017-03-24 12:15:00,68.81,68.86,68.7,68.72,90948.0,68.2102,68.2597,68.1011,68.121,90948.0
2017-03-24 12:20:00,68.66,68.68,68.53,68.63,137306.0,68.0615,68.0813,67.9326,68.0317,137306.0
2017-03-24 12:25:00,68.63,68.63,68.48,68.52,150269.0,68.0317,68.0317,67.883,67.9227,150269.0
2017-03-24 12:30:00,68.54,68.54,68.45,68.47,26737.0,67.9425,67.9425,67.8533,67.8731,26737.0
2017-03-24 12:35:00,68.49,68.6,68.46,68.56,9013.0,67.893,68.002,67.8632,67.9624,9013.0
2017-03-24 12:40:00,68.6,68.73,68.59,68.73,8238.0,68.002,68.1309,67.9921,68.1309,8238.0
2017-03-24 12:45:00,68.72,68.73,68.67,68.71,5006.0,68.121,68.1309,68.0714,68.111,5006.0
2017-03-24 12:50:00,68.71,68.74,68.52,68.69,28675.0,68.111,68.1408,67.9227,68.0912,28675.0
2017-03-24 12:55:00,68.71,68.72,68.66,68.71,11927.0,68.111,68.121,68.0615,68.111,11927.0
2017-03-24 13:00:00,68.69,68.78,68.69,68.76,18102.0,68.0912,68.1804,68.0912,68.1606,18102.0
2017-03-24 13:05:00,68.74,68.75,68.58,68.61,36582.0,68.1408,68.1507,67.9822,68.0119,36582.0
2017-03-24 13:10:00,68.62,68.64,68.53,68.6,19772.0,68.0218,68.0417,67.9326,68.002,19772.0
2017-03-24 13:15:00,68.58,68.63,68.56,68.57,7294.0,67.9822,68.0317,67.9624,67.9723,7294.0
2017-03-24 13:20:00,68.59,68.62,68.55,68.58,13700.0,67.9921,68.0218,67.9524,67.9822,13700.0
2017-03-24 13:25:00,68.57,68.68,68.56,68.67,7957.0,67.9723,68.0813,67.9624,68.0714,7957.0
2017-03-24 13:30:00,68.68,68.74,68.65,68.67,11392.0,68.0813,68.1408,68.0516,68.0714,11392.0
2017-03-24 13:35:00,68.65,68.67,68.61,68.61,6615.0,68.0516,68.0714,68.0119,68.0119,6615.0
2017-03-24 13:40:00,68.6,68.63,68.57,68.57,4200.0,68.002,68.0317,67.9723,67.9723,4200.0
2017-03-24 13:45:00,68.57,68.66,68.52,68.65,13396.0,67.9723,68.0615,67.9227,68.0516,13396.0
2017-03-24 13:50:00,68.62,68.64,68.52,68.55,22488.0,68.0218,68.0417,67.9227,67.9524,22488.0
2017-03-24 13:55:00,68.54,68.55,68.46,68.49,19634.0,67.9425,67.9524,67.8632,67.893,19634.0
2017-03-24 14:00:00,68.52,68.57,68.48,68.57,11950.0,67.9227,67.9723,67.883,67.9723,11950.0
2017-03-24 14:05:00,68.55,68.65,68.55,68.64,6011.0,67.9524,68.0516,67.9524,68.0417,6011.0
2017-03-24 14:10:00,68.63,68.79,68.63,68.79,12109.0,68.0317,68.1903,68.0317,68.1903,12109.0
2017-03-24 14:15:00,68.78,68.81,68.74,68.76,8975.0,68.1804,68.2102,68.1408,68.1606,8975.0
2017-03-24 14:20:00,68.8,68.81,68.74,68.78,8226.0,68.2003,68.2102,68.1408,68.1804,8226.0
2017-03-24 14:25:00,68.79,68.8,68.68,68.69,12250.0,68.1903,68.2003,68.0813,68.0912,12250.0
2017-03-24 14:30:00,68.68,68.72,68.65,68.67,5853.0,68.0813,68.121,68.0516,68.0714,5853.0
2017-03-24 14:35:00,68.67,68.68,68.57,68.61,18354.0,68.0714,68.0813,67.9723,68.0119,18354.0
2017-03-24 14:40:00,68.59,68.64,68.54,68.56,13132.0,67.9921,68.0417,67.9425,67.9624,13132.0
2017-03-24 14:45:00,68.55,68.58,68.47,68.51,11378.0,67.9524,67.9822,67.8731,67.9128,11378.0
2017-03-24 14:50:00,68.53,68.53,68.38,68.41,8962.0,67.9326,67.9326,67.7839,67.8137,8962.0
2017-03-24 14:55:00,68.41,68.42,68.38,68.42,9723.0,67.8137,67.8236,67.7839,67.8236,9723.0
2017-03-24 15:00:00,68.44,68.46,68.32,68.42,20523.0,67.8434,67.8632,67.7244,67.8236,20523.0
2017-03-24 15:05:00,68.39,68.41,68.26,68.34,18793.0,67.7938,67.8137,67.665,67.7443,18793.0
2017-03-24 15:10:00,68.33,68.36,68.29,68.33,20449.0,67.7344,67.7641,67.6947,67.7344,20449.0
2017-03-24 15:15:00,68.3,68.31,68.17,68.22,58358.0,67.7046,67.7145,67.5758,67.6253,58358.0
2017-03-24 15:20:00,68.23,68.36,68.21,68.36,22927.0,67.6352,67.7641,67.6154,67.7641,22927.0
2017-03-24 15:25:00,68.36,68.44,68.32,68.44,10722.0,67.7641,67.8434,67.7244,67.8434,10722.0
2017-03-24 15:30:00,68.42,68.44,68.22,68.42,84137.0,67.8236,67.8434,67.6253,67.8236,84137.0
2017-03-24 15:35:00,68.42,68.75,68.33,68.75,95428.0,67.8236,68.1507,67.7344,68.1507,95428.0
2017-03-24 15:40:00,68.77,68.92,68.75,68.9,78813.0,68.1705,68.3192,68.1507,68.2994,78813.0
2017-03-24 15:45:00,68.9,68.92,68.64,68.71,67025.0,68.2994,68.3192,68.0417,68.111,67025.0
2017-03-24 15:50:00,68.71,68.88,68.71,68.78,61050.0,68.111,68.2796,68.111,68.1804,61050.0
2017-03-24 15:55:00,68.78,68.82,68.71,68.72,187809.0,68.1804,68.2201,68.111,68.121,187809.0
2017-03-27 09:30:00,67.97,68.24,67.81,67.99,110401.0,67.3775,67.6451,67.2189,67.3973,110401.0
2017-03-27 09:35:00,67.95,68.14,67.74,67.94,49694.0,67.3577,67.546,67.1495,67.3478,49694.0
2017-03-27 09:40:00,67.91,68.14,67.89,68.03,22653.0,67.318,67.546,67.2982,67.437,22653.0
2017-03-27 09:45:00,68.01,68.14,68.0,68.07,30506.0,67.4171,67.546,67.4072,67.4766,30506.0
2017-03-27 09:50:00,68.09,68.43,68.07,68.18,69297.0,67.4964,67.8335,67.4766,67.5857,69297.0
2017-03-27 09:55:00,68.17,68.47,68.09,68.47,67632.0,67.5758,67.8731,67.4964,67.8731,67632.0
2017-03-27 10:00:00,68.46,68.61,68.33,68.56,80597.0,67.8632,68.0119,67.7344,67.9624,80597.0
2017-03-27 10:05:00,68.54,68.65,68.45,68.55,64151.0,67.9425,68.0516,67.8533,67.9524,64151.0
2017-03-27 10:10:00,68.6,68.9,68.59,68.82,70540.0,68.002,68.2994,67.9921,68.2201,70540.0
2017-03-27 10:15:00,68.85,69.13,68.81,68.9,66749.0,68.2498,68.5274,68.2102,68.2994,66749.0
2017-03-27 10:20:00,68.96,69.2,68.87,69.2,49482.0,68.3589,68.5968,68.2696,68.5968,49482.0
2017-03-27 10:25:00,69.2,69.21,69.02,69.15,21610.0,68.5968,68.6067,68.4183,68.5472,21610.0
2017-03-27 10:30:00,69.15,69.48,69.15,69.37,64663.0,68.5472,68.8743,68.5472,68.7653,64663.0
2017-03-27 10:35:00,69.4,69.46,69.23,69.23,44561.0,68.795,68.8545,68.6265,68.6265,44561.0
2017-03-27 10:40:00,69.23,69.4,69.14,69.39,28867.0,68.6265,68.795,68.5373,68.7851,28867.0
2017-03-27 10:45:00,69.41,69.5,69.32,69.32,37408.0,68.8049,68.8942,68.7157,68.7157,37408.0
2017-03-27 10:50:00,69.36,69.42,69.31,69.34,15193.0,68.7554,68.8149,68.7058,68.7356,15193.0
2017-03-27 10:55:00,69.36,69.55,69.33,69.49,47784.0,68.7554,68.9437,68.7256,68.8842,47784.0
2017-03-27 11:00:00,69.49,69.5,69.27,69.28,39114.0,68.8842,68.8942,68.6662,68.6761,39114.0
2017-03-27 11:05:00,69.25,69.25,69.01,69.14,82930.0,68.6463,68.6463,68.4084,68.5373,82930.0
2017-03-27 11:10:00,69.14,69.24,69.14,69.14,27242.0,68.5373,68.6364,68.5373,68.5373,27242.0
2017-03-27 11:15:00,69.14,69.28,69.12,69.13,23676.0,68.5373,68.6761,68.5175,68.5274,23676.0
2017-03-27 11:20:00,69.12,69.22,69.12,69.21,17789.0,68.5175,68.6166,68.5175,68.6067,17789.0
2017-03-27 11:25:00,69.18,69.34,69.08,69.3,20358.0,68.5769,68.7356,68.4778,68.6959,20358.0
2017-03-27 11:30:00,69.32,69.47,69.29,69.29,24078.0,68.7157,68.8644,68.686,68.686,24078.0
2017-03-27 11:35:00,69.32,69.36,69.3,69.32,16678.0,68.7157,68.7554,68.6959,68.7157,16678.0
2017-03-27 11:40:00,69.28,69.37,69.27,69.3,19581.0,68.6761,68.7653,68.6662,68.6959,19581.0
2017-03-27 11:45:00,69.29,69.31,69.2,69.2,13845.0,68.686,68.7058,68.5968,68.5968,13845.0
2017-03-27 11:50:00,69.16,69.16,68.99,68.99,47273.0,68.5571,68.5571,68.3886,68.3886,47273.0
2017-03-27 11:55:00,69.01,69.12,69.01,69.05,18212.0,68.4084,68.5175,68.4084,68.4481,18212.0
2017-03-27 12:00:00,69.03,69.29,68.96,69.29,31562.0,68.4283,68.686,68.3589,68.686,31562.0
2017-03-27 12:05:00,69.32,69.45,69.29,69.36,25283.0,68.7157,68.8446,68.686,68.7554,25283.0
2017-03-27 12:10:00,69.39,69.41,69.3,69.3,13305.0,68.7851,68.8049,68.6959,68.6959,13305.0
2017-03-27 12:15:00,69.33,69.49,69.33,69.48,61567.0,68.7256,68.8842,68.7256,68.8743,61567.0
2017-03-27 12:20:00,69.44,69.51,69.42,69.46,76587.0,68.8347,68.9041,68.8149,68.8545,76587.0
2017-03-27 12:25:00,69.46,69.46,69.37,69.43,14955.0,68.8545,68.8545,68.7653,68.8248,14955.0
2017-03-27 12:30:00,69.4,69.4,69.33,69.35,7221.0,68.795,68.795,68.7256,68.7455,7221.0
2017-03-27 12:35:00,69.34,69.4,69.34,69.39,13384.0,68.7356,68.795,68.7356,68.7851,13384.0
2017-03-27 12:40:00,69.38,69.42,69.36,69.39,6856.0,68.7752,68.8149,68.7554,68.7851,6856.0
2017-03-27 12:45:00,69.38,69.49,69.38,69.48,12271.0,68.7752,68.8842,68.7752,68.8743,12271.0
2017-03-27 12:50:00,69.48,69.59,69.46,69.56,25820.0,68.8743,68.9834,68.8545,68.9536,25820.0
2017-03-27 12:55:00,69.53,69.53,69.46,69.49,9506.0,68.9239,68.9239,68.8545,68.8842,9506.0
2017-03-27 13:00:00,69.48,69.66,69.48,69.59,24533.0,68.8743,69.0528,68.8743,68.9834,24533.0
2017-03-27 13:05:00,69.56,69.68,69.54,69.67,40176.0,68.9536,69.0726,68.9338,69.0627,40176.0
2017-03-27 13:10:00,69.68,69.69,69.55,69.59,31975.0,69.0726,69.0825,68.9437,68.9834,31975.0
2017-03-27 13:15:00,69.59,69.61,69.55,69.59,11645.0,68.9834,69.0032,68.9437,68.9834,11645.0
2017-03-27 13:20:00,69.57,69.64,69.55,69.61,15397.0,68.9635,69.0329,68.9437,69.0032,15397.0
2017-03-27 13:25:00,69.61,69.62,69.52,69.54,19461.0,69.0032,69.0131,68.914,68.9338,19461.0
2017-03-27 13:30:00,69.53,69.57,69.49,69.51,17867.0,68.9239,68.9635,68.8842,68.9041,17867.0
2017-03-27 13:35:00,69.49,69.52,69.39,69.42,12227.0,68.8842,68.914,68.7851,68.8149,12227.0
2017-03-27 13:40:00,69.41,69.49,69.32,69.34,11486.0,68.8049,68.8842,68.7157,68.7356,11486.0
2017-03-27 13:45:00,69.33,69.35,69.27,69.3,40304.0,68.7256,68.7455,68.6662,68.6959,40304.0
2017-03-27 13:50:00,69.31,69.31,69.2,69.27,13342.0,68.7058,68.7058,68.5968,68.6662,13342.0
2017-03-27 13:55:00,69.3,69.33,69.24,69.28,10618.0,68.6959,68.7256,68.6364,68.6761,10618.0
2017-03-27 14:00:00,69.26,69.39,69.26,69.3,58827.0,68.6562,68.7851,68.6562,68.6959,58827.0
2017-03-27 14:05:00,69.3,69.42,69.3,69.34,33859.0,68.6959,68.8149,68.6959,68.7356,33859.0
2017-03-27 14:10:00,69.35,69.37,69.31,69.32,7092.0,68.7455,68.7653,68.7058,68.7157,7092.0
2017-03-27 14:15:00,69.35,69.38,69.17,69.17,9573.0,68.7455,68.7752,68.567,68.567,9573.0
2017-03-27 14:20:00,69.18,69.27,69.18,69.23,18368.0,68.5769,68.6662,68.5769,68.6265,18368.0
2017-03-27 14:25:00,69.22,69.36,69.21,69.33,26402.0,68.6166,68.7554,68.6067,68.7256,26402.0
2017-03-27 14:30:00,69.32,69.39,69.29,69.35,8384.0,68.7157,68.7851,68.686,68.7455,8384.0
2017-03-27 14:35:00,69.33,69.34,69.27,69.28,6930.0,68.7256,68.7356,68.6662,68.6761,6930.0
2017-03-27 14:40:00,69.31,69.38,69.3,69.38,15195.0,68.7058,68.7752,68.6959,68.7752,15195.0
2017-03-27 14:45:00,69.38,69.52,69.38,69.45,36671.0,68.7752,68.914,68.7752,68.8446,36671.0
2017-03-27 14:50:00,69.45,69.5,69.44,69.44,23680.0,68.8446,68.8942,68.8347,68.8347,23680.0
2017-03-27 14:55:00,69.46,69.56,69.45,69.52,44688.0,68.8545,68.9536,68.8446,68.914,44688.0
2017-03-27 15:00:00,69.53,69.68,69.51,69.66,15348.0,68.9239,69.0726,68.9041,69.0528,15348.0
2017-03-27 15:05:00,69.64,69.67,69.5,69.66,69727.0,69.0329,69.0627,68.8942,69.0528,69727.0
2017-03-27 15:10:00,69.67,69.74,69.66,69.7,28229.0,69.0627,69.1321,69.0528,69.0924,28229.0
2017-03-27 15:15:00,69.7,69.76,69.62,69.71,32062.0,69.0924,69.1519,69.0131,69.1023,32062.0
2017-03-27 15:20:00,69.71,69.84,69.63,69.83,121192.0,69.1023,69.2312,69.023,69.2213,121192.0
2017-03-27 15:25:00,69.85,69.95,69.58,69.66,137042.0,69.2411,69.3402,68.9735,69.0528,137042.0
2017-03-27 15:30:00,69.7,69.87,69.6,69.71,69620.0,69.0924,69.2609,68.9933,69.1023,69620.0
2017-03-27 15:35:00,69.73,69.82,69.63,69.77,44236.0,69.1222,69.2114,69.023,69.1618,44236.0
2017-03-27 15:40:00,69.77,69.98,69.72,69.91,117139.0,69.1618,69.37,69.1122,69.3006,117139.0
2017-03-27 15:45:00,69.91,69.98,69.83,69.96,113734.0,69.3006,69.37,69.2213,69.3501,113734.0
2017-03-27 15:50:00,69.97,70.0,69.89,69.91,158979.0,69.3601,69.3898,69.2808,69.3006,158979.0
2017-03-27 15:55:00,69.92,69.94,69.76,69.77,424172.0,69.3105,69.3303,69.1519,69.1618,424172.0
2017-03-28 09:30:00,69.79,70.4,69.63,70.28,234316.0,69.1816,69.7863,69.023,69.6674,234316.0
2017-03-28 09:35:00,70.23,70.26,69.92,69.95,124409.0,69.6178,69.6475,69.3105,69.3402,124409.0
2017-03-28 09:40:00,69.95,70.08,69.89,69.93,89345.0,69.3402,69.4691,69.2808,69.3204,89345.0
2017-03-28 09:45:00,69.93,69.95,69.47,69.63,168078.0,69.3204,69.3402,68.8644,69.023,168078.0
2017-03-28 09:50:00,69.65,69.68,69.42,69.57,81403.0,69.0428,69.0726,68.8149,68.9635,81403.0
2017-03-28 09:55:00,69.58,69.61,69.32,69.35,53246.0,68.9735,69.0032,68.7157,68.7455,53246.0
2017-03-28 10:00:00,69.47,69.74,69.42,69.73,60447.0,68.8644,69.1321,68.8149,69.1222,60447.0
2017-03-28 10:05:00,69.73,69.76,69.34,69.46,79800.0,69.1222,69.1519,68.7356,68.8545,79800.0
2017-03-28 10:10:00,69.46,69.5,69.28,69.29,33950.0,68.8545,68.8942,68.6761,68.686,33950.0
2017-03-28 10:15:00,69.28,69.34,69.23,69.29,114785.0,68.6761,68.7356,68.6265,68.686,114785.0
2017-03-28 10:20:00,69.28,69.28,69.1,69.2,33715.0,68.6761,68.6761,68.4976,68.5968,33715.0
2017-03-28 10:25:00,69.2,69.23,69.07,69.14,36428.0,68.5968,68.6265,68.4679,68.5373,36428.0
2017-03-28 10:30:00,69.15,69.37,69.14,69.16,19663.0,68.5472,68.7653,68.5373,68.5571,19663.0
2017-03-28 10:35:00,69.18,69.23,69.14,69.15,10166.0,68.5769,68.6265,68.5373,68.5472,10166.0
2017-03-28 10:40:00,69.15,69.23,69.12,69.2,19317.0,68.5472,68.6265,68.5175,68.5968,19317.0
2017-03-28 10:45:00,69.21,69.24,69.08,69.1,29905.0,68.6067,68.6364,68.4778,68.4976,29905.0
2017-03-28 10:50:00,69.1,69.1,68.99,69.05,31597.0,68.4976,68.4976,68.3886,68.4481,31597.0
2017-03-28 10:55:00,69.06,69.25,69.03,69.25,38557.0,68.458,68.6463,68.4283,68.6463,38557.0
2017-03-28 11:00:00,69.25,69.41,69.19,69.23,29389.0,68.6463,68.8049,68.5869,68.6265,29389.0
2017-03-28 11:05:00,69.25,69.49,69.24,69.45,51895.0,68.6463,68.8842,68.6364,68.8446,51895.0
2017-03-28 11:10:00,69.45,69.54,69.41,69.42,49732.0,68.8446,68.9338,68.8049,68.8149,49732.0
2017-03-28 11:15:00,69.43,69.45,69.22,69.26,9194.0,68.8248,68.8446,68.6166,68.6562,9194.0
2017-03-28 11:20:00,69.25,69.38,69.21,69.34,23174.0,68.6463,68.7752,68.6067,68.7356,23174.0
2017-03-28 11:25:00,69.33,69.43,69.33,69.37,14000.0,68.7256,68.8248,68.7256,68.7653,14000.0
2017-03-28 11:30:00,69.36,69.48,69.35,69.48,13394.0,68.7554,68.8743,68.7455,68.8743,13394.0
2017-03-28 11:35:00,69.47,69.57,69.42,69.55,29677.0,68.8644,68.9635,68.8149,68.9437,29677.0
2017-03-28 11:40:00,69.53,69.59,69.5,69.53,8300.0,68.9239,68.9834,68.8942,68.9239,8300.0
2017-03-28 11:45:00,69.54,69.58,69.45,69.54,18844.0,68.9338,68.9735,68.8446,68.9338,18844.0
2017-03-28 11:50:00,69.56,69.59,69.41,69.43,34714.0,68.9536,68.9834,68.8049,68.8248,34714.0
2017-03-28 11:55:00,69.39,69.49,69.38,69.39,22032.0,68.7851,68.8842,68.7752,68.7851,22032.0
2017-03-28 12:00:00,69.39,69.45,69.38,69.39,15182.0,68.7851,68.8446,68.7752,68.7851,15182.0
2017-03-28 12:05:00,69.41,69.5,69.36,69.44,29510.0,68.8049,68.8942,68.7554,68.8347,29510.0
2017-03-28 12:10:00,69.41,69.41,69.28,69.34,13664.0,68.8049,68.8049,68.6761,68.7356,13664.0
2017-03-28 12:15:00,69.32,69.33,69.2,69.25,25817.0,68.7157,68.7256,68.5968,68.6463,25817.0
2017-03-28 12:20:00,69.24,69.3,69.2,69.21,39966.0,68.6364,68.6959,68.5968,68.6067,39966.0
2017-03-28 12:25:00,69.21,69.22,69.15,69.19,25416.0,68.6067,68.6166,68.5472,68.5869,25416.0
2017-03-28 12:30:00,69.2,69.2,69.06,69.07,13846.0,68.5968,68.5968,68.458,68.4679,13846.0
2017-03-28 12:35:00,69.05,69.09,69.05,69.06,7332.0,68.4481,68.4877,68.4481,68.458,7332.0
2017-03-28 12:40:00,69.08,69.08,68.99,69.05,42341.0,68.4778,68.4778,68.3886,68.4481,42341.0
2017-03-28 12:45:00,69.05,69.06,68.97,69.0,26628.0,68.4481,68.458,68.3688,68.3985,26628.0
2017-03-28 12:50:00,69.0,69.19,69.0,69.19,39705.0,68.3985,68.5869,68.3985,68.5869,39705.0
2017-03-28 12:55:00,69.19,69.23,69.13,69.15,27154.0,68.5869,68.6265,68.5274,68.5472,27154.0
2017-03-28 13:00:00,69.16,69.21,69.16,69.19,9610.0,68.5571,68.6067,68.5571,68.5869,9610.0
2017-03-28 13:05:00,69.18,69.2,69.1,69.11,9361.0,68.5769,68.5968,68.4976,68.5076,9361.0
2017-03-28 13:10:00,69.1,69.16,69.09,69.15,19273.0,68.4976,68.5571,68.4877,68.5472,19273.0
2017-03-28 13:15:00,69.13,69.14,69.09,69.11,7740.0,68.5274,68.5373,68.4877,68.5076,7740.0
2017-03-28 13:20:00,69.13,69.15,69.08,69.09,9626.0,68.5274,68.5472,68.4778,68.4877,9626.0
2017-03-28 13:25:00,69.07,69.17,69.07,69.12,20779.0,68.4679,68.567,68.4679,68.5175,20779.0
2017-03-28 13:30:00,69.12,69.13,69.03,69.1,19861.0,68.5175,68.5274,68.4283,68.4976,19861.0
2017-03-28 13:35:00,69.09,69.11,69.03,69.1,19755.0,68.4877,68.5076,68.4283,68.4976,19755.0
2017-03-28 13:40:00,69.07,69.2,69.06,69.17,27000.0,68.4679,68.5968,68.458,68.567,27000.0
2017-03-28 13:45:00,69.19,69.19,69.13,69.16,12435.0,68.5869,68.5869,68.5274,68.5571,12435.0
2017-03-28 13:50:00,69.17,69.19,69.14,69.18,20858.0,68.567,68.5869,68.5373,68.5769,20858.0
2017-03-28 13:55:00,69.18,69.29,69.15,69.28,29869.0,68.5769,68.686,68.5472,68.6761,29869.0
2017-03-28 14:00:00,69.29,69.3,69.18,69.19,15852.0,68.686,68.6959,68.5769,68.5869,15852.0
2017-03-28 14:05:00,69.2,69.29,69.16,69.28,50243.0,68.5968,68.686,68.5571,68.6761,50243.0
2017-03-28 14:10:00,69.28,69.31,69.24,69.3,17506.0,68.6761,68.7058,68.6364,68.6959,17506.0
2017-03-28 14:15:00,69.3,69.32,69.24,69.32,12391.0,68.6959,68.7157,68.6364,68.7157,12391.0
2017-03-28 14:20:00,69.32,69.4,69.32,69.4,8610.0,68.7157,68.795,68.7157,68.795,8610.0
2017-03-28 14:25:00,69.38,69.42,69.26,69.28,13759.0,68.7752,68.8149,68.6562,68.6761,13759.0
2017-03-28 14:30:00,69.27,69.3,69.24,69.24,10578.0,68.6662,68.6959,68.6364,68.6364,10578.0
2017-03-28 14:35:00,69.26,69.29,69.24,69.26,5500.0,68.6562,68.686,68.6364,68.6562,5500.0
2017-03-28 14:40:00,69.26,69.29,69.15,69.22,10938.0,68.6562,68.686,68.5472,68.6166,10938.0
2017-03-28 14:45:00,69.22,69.32,69.22,69.25,17068.0,68.6166,68.7157,68.6166,68.6463,17068.0
2017-03-28 14:50:00,69.26,69.31,69.22,69.28,13581.0,68.6562,68.7058,68.6166,68.6761,13581.0
2017-03-28 14:55:00,69.25,69.34,69.24,69.28,21737.0,68.6463,68.7356,68.6364,68.6761,21737.0
2017-03-28 15:00:00,69.28,69.3,69.23,69.25,14686.0,68.6761,68.6959,68.6265,68.6463,14686.0
2017-03-28 15:05:00,69.25,69.29,69.2,69.25,77235.0,68.6463,68.686,68.5968,68.6463,77235.0
2017-03-28 15:10:00,69.24,69.33,69.2,69.26,77393.0,68.6364,68.7256,68.5968,68.6562,77393.0
2017-03-28 15:15:00,69.26,69.29,69.19,69.2,17556.0,68.6562,68.686,68.5869,68.5968,17556.0
2017-03-28 15:20:00,69.2,69.25,69.14,69.23,48285.0,68.5968,68.6463,68.5373,68.6265,48285.0
2017-03-28 15:25:00,69.22,69.26,69.2,69.25,19263.0,68.6166,68.6562,68.5968,68.6463,19263.0
2017-03-28 15:30:00,69.26,69.36,69.26,69.34,23183.0,68.6562,68.7554,68.6562,68.7356,23183.0
2017-03-28 15:35:00,69.34,69.37,69.3,69.33,16887.0,68.7356,68.7653,68.6959,68.7256,16887.0
2017-03-28 15:40:00,69.33,69.39,69.3,69.36,39829.0,68.7256,68.7851,68.6959,68.7554,39829.0
2017-03-28 15:45:00,69.36,69.39,69.3,69.33,52303.0,68.7554,68.7851,68.6959,68.7256,52303.0
2017-03-28 15:50:00,69.32,69.32,69.25,69.31,69299.0,68.7157,68.7157,68.6463,68.7058,69299.0
2017-03-28 15:55:00,69.31,69.36,69.28,69.31,135981.0,68.7058,68.7554,68.6761,68.7058,135981.0
2017-03-29 09:30:00,69.58,69.79,69.42,69.59,112334.0,68.9735,69.1816,68.8149,68.9834,112334.0
2017-03-29 09:35:00,69.59,69.72,69.54,69.59,59496.0,68.9834,69.1122,68.9338,68.9834,59496.0
2017-03-29 09:40:00,69.59,69.96,69.58,69.77,97709.0,68.9834,69.3501,68.9735,69.1618,97709.0
2017-03-29 09:45:00,69.75,69.87,69.63,69.74,47639.0,69.142,69.2609,69.023,69.1321,47639.0
2017-03-29 09:50:00,69.74,70.04,69.67,70.03,79510.0,69.1321,69.4294,69.0627,69.4195,79510.0
2017-03-29 09:55:00,70.02,70.23,70.01,70.19,85140.0,69.4096,69.6178,69.3997,69.5781,85140.0
2017-03-29 10:00:00,70.18,70.24,70.13,70.18,97682.0,69.5682,69.6277,69.5187,69.5682,97682.0
2017-03-29 10:05:00,70.12,70.18,70.0,70.06,52921.0,69.5088,69.5682,69.3898,69.4493,52921.0
2017-03-29 10:10:00,70.01,70.21,70.0,70.15,40917.0,69.3997,69.598,69.3898,69.5385,40917.0
2017-03-29 10:15:00,70.15,70.17,70.0,70.16,39890.0,69.5385,69.5583,69.3898,69.5484,39890.0
2017-03-29 10:20:00,70.14,70.15,69.96,69.96,25300.0,69.5286,69.5385,69.3501,69.3501,25300.0
2017-03-29 10:25:00,69.97,70.03,69.93,70.01,39034.0,69.3601,69.4195,69.3204,69.3997,39034.0
2017-03-29 10:30:00,69.99,70.25,69.99,70.17,62788.0,69.3799,69.6376,69.3799,69.5583,62788.0
2017-03-29 10:35:00,70.19,70.31,70.16,70.25,38534.0,69.5781,69.6971,69.5484,69.6376,38534.0
2017-03-29 10:40:00,70.29,70.34,70.22,70.25,28285.0,69.6773,69.7268,69.6079,69.6376,28285.0
2017-03-29 10:45:00,70.25,70.4,70.24,70.3,31846.0,69.6376,69.7863,69.6277,69.6872,31846.0
2017-03-29 10:50:00,70.32,70.38,70.31,70.33,18656.0,69.707,69.7665,69.6971,69.7169,18656.0
2017-03-29 10:55:00,70.31,70.35,70.28,70.33,80423.0,69.6971,69.7367,69.6674,69.7169,80423.0
2017-03-29 11:00:00,70.31,70.35,70.15,70.16,67627.0,69.6971,69.7367,69.5385,69.5484,67627.0
2017-03-29 11:05:00,70.19,70.21,70.03,70.04,27605.0,69.5781,69.598,69.4195,69.4294,27605.0
2017-03-29 11:10:00,70.08,70.11,70.05,70.08,19282.0,69.4691,69.4988,69.4394,69.4691,19282.0
2017-03-29 11:15:00,70.1,70.21,70.08,70.2,14546.0,69.4889,69.598,69.4691,69.5881,14546.0
2017-03-29 11:20:00,70.22,70.27,70.2,70.2,21456.0,69.6079,69.6574,69.5881,69.5881,21456.0
2017-03-29 11:25:00,70.22,70.3,70.09,70.16,72008.0,69.6079,69.6872,69.479,69.5484,72008.0
2017-03-29 11:30:00,70.13,70.19,70.13,70.16,18850.0,69.5187,69.5781,69.5187,69.5484,18850.0
2017-03-29 11:35:00,70.13,70.18,70.08,70.09,43044.0,69.5187,69.5682,69.4691,69.479,43044.0
2017-03-29 11:40:00,70.09,70.3,70.07,70.3,29335.0,69.479,69.6872,69.4592,69.6872,29335.0
2017-03-29 11:45:00,70.3,70.34,70.27,70.28,26249.0,69.6872,69.7268,69.6574,69.6674,26249.0
2017-03-29 11:50:00,70.24,70.28,70.18,70.28,38748.0,69.6277,69.6674,69.5682,69.6674,38748.0
2017-03-29 11:55:00,70.28,70.34,70.25,70.33,53388.0,69.6674,69.7268,69.6376,69.7169,53388.0
2017-03-29 12:00:00,70.32,70.34,70.27,70.31,21443.0,69.707,69.7268,69.6574,69.6971,21443.0
2017-03-29 12:05:00,70.31,70.44,70.29,70.44,45839.0,69.6971,69.826,69.6773,69.826,45839.0
2017-03-29 12:10:00,70.43,70.45,70.39,70.42,75166.0,69.816,69.8359,69.7764,69.8061,75166.0
2017-03-29 12:15:00,70.43,70.43,70.39,70.42,62975.0,69.816,69.816,69.7764,69.8061,62975.0
2017-03-29 12:20:00,70.42,70.48,70.39,70.45,55166.0,69.8061,69.8656,69.7764,69.8359,55166.0
2017-03-29 12:25:00,70.45,70.51,70.45,70.48,27410.0,69.8359,69.8954,69.8359,69.8656,27410.0
2017-03-29 12:30:00,70.48,70.52,70.47,70.51,15523.0,69.8656,69.9053,69.8557,69.8954,15523.0
2017-03-29 12:35:00,70.49,70.49,70.44,70.44,12316.0,69.8755,69.8755,69.826,69.826,12316.0
2017-03-29 12:40:00,70.44,70.48,70.41,70.46,18204.0,69.826,69.8656,69.7962,69.8458,18204.0
2017-03-29 12:45:00,70.46,70.46,70.36,70.42,19863.0,69.8458,69.8458,69.7467,69.8061,19863.0
2017-03-29 12:50:00,70.4,70.42,70.29,70.31,11327.0,69.7863,69.8061,69.6773,69.6971,11327.0
2017-03-29 12:55:00,70.3,70.3,70.17,70.17,8589.0,69.6872,69.6872,69.5583,69.5583,8589.0
2017-03-29 13:00:00,70.19,70.21,70.15,70.21,38977.0,69.5781,69.598,69.5385,69.598,38977.0
2017-03-29 13:05:00,70.22,70.25,70.19,70.24,15936.0,69.6079,69.6376,69.5781,69.6277,15936.0
2017-03-29 13:10:00,70.23,70.28,70.21,70.28,11466.0,69.6178,69.6674,69.598,69.6674,11466.0
2017-03-29 13:15:00,70.28,70.29,70.21,70.23,14242.0,69.6674,69.6773,69.598,69.6178,14242.0
2017-03-29 13:20:00,70.24,70.29,70.2,70.27,18199.0,69.6277,69.6773,69.5881,69.6574,18199.0
2017-03-29 13:25:00,70.27,70.27,70.22,70.27,12951.0,69.6574,69.6574,69.6079,69.6574,12951.0
2017-03-29 13:30:00,70.28,70.29,70.24,70.26,14085.0,69.6674,69.6773,69.6277,69.6475,14085.0
2017-03-29 13:35:00,70.25,70.28,70.23,70.23,29378.0,69.6376,69.6674,69.6178,69.6178,29378.0
2017-03-29 13:40:00,70.23,70.25,70.2,70.24,30040.0,69.6178,69.6376,69.5881,69.6277,30040.0
2017-03-29 13:45:00,70.23,70.23,70.1,70.13,38100.0,69.6178,69.6178,69.4889,69.5187,38100.0
2017-03-29 13:50:00,70.14,70.16,70.08,70.11,49228.0,69.5286,69.5484,69.4691,69.4988,49228.0
2017-03-29 13:55:00,70.12,70.13,69.99,70.04,44583.0,69.5088,69.5187,69.3799,69.4294,44583.0
2017-03-29 14:00:00,70.04,70.06,70.01,70.04,9601.0,69.4294,69.4493,69.3997,69.4294,9601.0
2017-03-29 14:05:00,70.02,70.05,69.98,70.02,48502.0,69.4096,69.4394,69.37,69.4096,48502.0
2017-03-29 14:10:00,70.01,70.1,69.98,70.0,55041.0,69.3997,69.4889,69.37,69.3898,55041.0
2017-03-29 14:15:00,70.0,70.02,69.9,69.9,38778.0,69.3898,69.4096,69.2907,69.2907,38778.0
2017-03-29 14:20:00,69.9,69.98,69.84,69.9,57871.0,69.2907,69.37,69.2312,69.2907,57871.0
2017-03-29 14:25:00,69.91,70.01,69.91,70.0,26761.0,69.3006,69.3997,69.3006,69.3898,26761.0
2017-03-29 14:30:00,70.01,70.02,69.94,69.99,18964.0,69.3997,69.4096,69.3303,69.3799,18964.0
2017-03-29 14:35:00,69.99,69.99,69.87,69.9,14085.0,69.3799,69.3799,69.2609,69.2907,14085.0
2017-03-29 14:40:00,69.92,69.96,69.89,69.92,16605.0,69.3105,69.3501,69.2808,69.3105,16605.0
2017-03-29 14:45:00,69.93,70.02,69.93,70.02,9666.0,69.3204,69.4096,69.3204,69.4096,9666.0
2017-03-29 14:50:00,70.0,70.03,69.99,70.0,32216.0,69.3898,69.4195,69.3799,69.3898,32216.0
2017-03-29 14:55:00,69.99,70.0,69.94,69.96,46935.0,69.3799,69.3898,69.3303,69.3501,46935.0
2017-03-29 15:00:00,69.96,70.02,69.94,69.98,29328.0,69.3501,69.4096,69.3303,69.37,29328.0
2017-03-29 15:05:00,69.97,69.99,69.95,69.97,13710.0,69.3601,69.3799,69.3402,69.3601,13710.0
2017-03-29 15:10:00,69.97,70.0,69.81,69.81,78108.0,69.3601,69.3898,69.2015,69.2015,78108.0
2017-03-29 15:15:00,69.8,69.87,69.78,69.86,36380.0,69.1915,69.2609,69.1717,69.251,36380.0
2017-03-29 15:20:00,69.85,69.85,69.81,69.81,18618.0,69.2411,69.2411,69.2015,69.2015,18618.0
2017-03-29 15:25:00,69.8,69.84,69.7,69.7,15077.0,69.1915,69.2312,69.0924,69.0924,15077.0
2017-03-29 15:30:00,69.72,69.75,69.68,69.74,53987.0,69.1122,69.142,69.0726,69.1321,53987.0
2017-03-29 15:35:00,69.75,69.84,69.73,69.78,46940.0,69.142,69.2312,69.1222,69.1717,46940.0
2017-03-29 15:40:00,69.78,69.8,69.71,69.71,20539.0,69.1717,69.1915,69.1023,69.1023,20539.0
2017-03-29 15:45:00,69.7,69.78,69.7,69.77,72914.0,69.0924,69.1717,69.0924,69.1618,72914.0
2017-03-29 15:50:00,69.77,69.89,69.77,69.79,61658.0,69.1618,69.2808,69.1618,69.1816,61658.0
2017-03-29 15:55:00,69.79,69.82,69.71,69.73,135319.0,69.1816,69.2114,69.1023,69.1222,135319.0
2017-03-30 09:30:00,69.74,69.83,69.37,69.37,32030.0,69.1321,69.2213,68.7653,68.7653,32030.0
2017-03-30 09:35:00,69.41,69.59,69.35,69.56,36928.0,68.8049,68.9834,68.7455,68.9536,36928.0
2017-03-30 09:40:00,69.59,69.63,69.43,69.52,26822.0,68.9834,69.023,68.8248,68.914,26822.0
2017-03-30 09:45:00,69.5,69.54,69.41,69.52,27258.0,68.8942,68.9338,68.8049,68.914,27258.0
2017-03-30 09:50:00,69.47,69.62,69.4,69.62,28212.0,68.8644,69.0131,68.795,69.0131,28212.0
2017-03-30 09:55:00,69.62,69.66,69.49,69.49,29677.0,69.0131,69.0528,68.8842,68.8842,29677.0
2017-03-30 10:00:00,69.53,69.62,69.43,69.59,16253.0,68.9239,69.0131,68.8248,68.9834,16253.0
2017-03-30 10:05:00,69.6,69.61,69.44,69.44,23210.0,68.9933,69.0032,68.8347,68.8347,23210.0
2017-03-30 10:10:00,69.45,69.55,69.43,69.55,29184.0,68.8446,68.9437,68.8248,68.9437,29184.0
2017-03-30 10:15:00,69.55,69.59,69.38,69.42,42799.0,68.9437,68.9834,68.7752,68.8149,42799.0
2017-03-30 10:20:00,69.43,69.45,69.24,69.25,90726.0,68.8248,68.8446,68.6364,68.6463,90726.0
2017-03-30 10:25:00,69.24,69.33,69.14,69.25,68278.0,68.6364,68.7256,68.5373,68.6463,68278.0
2017-03-30 10:30:00,69.23,69.23,69.02,69.15,108743.0,68.6265,68.6265,68.4183,68.5472,108743.0
2017-03-30 10:35:00,69.15,69.34,69.15,69.22,77966.0,68.5472,68.7356,68.5472,68.6166,77966.0
2017-03-30 10:40:00,69.22,69.33,69.07,69.15,73875.0,68.6166,68.7256,68.4679,68.5472,73875.0
2017-03-30 10:45:00,69.14,69.2,69.1,69.11,21064.0,68.5373,68.5968,68.4976,68.5076,21064.0
2017-03-30 10:50:00,69.1,69.11,68.96,68.98,73066.0,68.4976,68.5076,68.3589,68.3787,73066.0
2017-03-30 10:55:00,68.98,69.19,68.97,69.13,55621.0,68.3787,68.5869,68.3688,68.5274,55621.0
2017-03-30 11:00:00,69.15,69.18,69.11,69.15,31005.0,68.5472,68.5769,68.5076,68.5472,31005.0
2017-03-30 11:05:00,69.16,69.16,69.04,69.05,25754.0,68.5571,68.5571,68.4382,68.4481,25754.0
2017-03-30 11:10:00,69.02,69.07,68.96,68.96,31107.0,68.4183,68.4679,68.3589,68.3589,31107.0
2017-03-30 11:15:00,68.96,69.0,68.85,68.91,43313.0,68.3589,68.3985,68.2498,68.3093,43313.0
2017-03-30 11:20:00,68.91,68.94,68.8,68.83,81513.0,68.3093,68.339,68.2003,68.23,81513.0
2017-03-30 11:25:00,68.84,68.89,68.83,68.88,97613.0,68.2399,68.2895,68.23,68.2796,97613.0
2017-03-30 11:30:00,68.9,68.91,68.8,68.8,19454.0,68.2994,68.3093,68.2003,68.2003,19454.0
2017-03-30 11:35:00,68.79,68.93,68.78,68.89,42310.0,68.1903,68.3291,68.1804,68.2895,42310.0
2017-03-30 11:40:00,68.9,68.92,68.84,68.84,15740.0,68.2994,68.3192,68.2399,68.2399,15740.0
2017-03-30 11:45:00,68.85,68.9,68.81,68.84,28802.0,68.2498,68.2994,68.2102,68.2399,28802.0
2017-03-30 11:50:00,68.83,68.86,68.67,68.7,56459.0,68.23,68.2597,68.0714,68.1011,56459.0
2017-03-30 11:55:00,68.7,68.73,68.64,68.65,55795.0,68.1011,68.1309,68.0417,68.0516,55795.0
2017-03-30 12:00:00,68.65,68.73,68.64,68.64,41192.0,68.0516,68.1309,68.0417,68.0417,41192.0
2017-03-30 12:05:00,68.65,68.76,68.64,68.74,32825.0,68.0516,68.1606,68.0417,68.1408,32825.0
2017-03-30 12:10:00,68.72,68.77,68.71,68.73,36579.0,68.121,68.1705,68.111,68.1309,36579.0
2017-03-30 12:15:00,68.74,68.89,68.74,68.88,21189.0,68.1408,68.2895,68.1408,68.2796,21189.0
2017-03-30 12:20:00,68.87,68.89,68.81,68.84,26330.0,68.2696,68.2895,68.2102,68.2399,26330.0
2017-03-30 12:25:00,68.85,68.99,68.85,68.98,26956.0,68.2498,68.3886,68.2498,68.3787,26956.0
2017-03-30 12:30:00,68.98,69.14,68.96,69.08,37207.0,68.3787,68.5373,68.3589,68.4778,37207.0
2017-03-30 12:35:00,69.08,69.16,69.0,69.06,126304.0,68.4778,68.5571,68.3985,68.458,126304.0
2017-03-30 12:40:00,69.03,69.11,69.02,69.09,35699.0,68.4283,68.5076,68.4183,68.4877,35699.0
2017-03-30 12:45:00,69.08,69.13,69.07,69.1,9501.0,68.4778,68.5274,68.4679,68.4976,9501.0
2017-03-30 12:50:00,69.11,69.18,69.09,69.18,8120.0,68.5076,68.5769,68.4877,68.5769,8120.0
2017-03-30 12:55:00,69.17,69.17,69.05,69.05,10627.0,68.567,68.567,68.4481,68.4481,10627.0
2017-03-30 13:00:00,69.06,69.06,68.99,69.01,9650.0,68.458,68.458,68.3886,68.4084,9650.0
2017-03-30 13:05:00,68.99,69.0,68.95,68.98,16952.0,68.3886,68.3985,68.349,68.3787,16952.0
2017-03-30 13:10:00,68.96,68.98,68.94,68.96,4608.0,68.3589,68.3787,68.339,68.3589,4608.0
2017-03-30 13:15:00,68.98,69.07,68.98,69.02,4358.0,68.3787,68.4679,68.3787,68.4183,4358.0
2017-03-30 13:20:00,69.0,69.12,68.99,69.09,17273.0,68.3985,68.5175,68.3886,68.4877,17273.0
2017-03-30 13:25:00,69.09,69.13,69.07,69.09,3149.0,68.4877,68.5274,68.4679,68.4877,3149.0
2017-03-30 13:30:00,69.1,69.14,69.09,69.11,10883.0,68.4976,68.5373,68.4877,68.5076,10883.0
2017-03-30 13:35:00,69.11,69.11,69.03,69.06,7146.0,68.5076,68.5076,68.4283,68.458,7146.0
2017-03-30 13:40:00,69.07,69.07,69.02,69.06,5393.0,68.4679,68.4679,68.4183,68.458,5393.0
2017-03-30 13:45:00,69.07,69.12,69.06,69.06,5376.0,68.4679,68.5175,68.458,68.458,5376.0
2017-03-30 13:50:00,69.05,69.05,68.97,68.97,3902.0,68.4481,68.4481,68.3688,68.3688,3902.0
2017-03-30 13:55:00,68.96,69.0,68.9,68.9,29894.0,68.3589,68.3985,68.2994,68.2994,29894.0
2017-03-30 14:00:00,68.91,68.95,68.88,68.95,5355.0,68.3093,68.349,68.2796,68.349,5355.0
2017-03-30 14:05:00,68.92,69.0,68.9,68.99,15710.0,68.3192,68.3985,68.2994,68.3886,15710.0
2017-03-30 14:10:00,68.98,69.06,68.96,69.04,18741.0,68.3787,68.458,68.3589,68.4382,18741.0
2017-03-30 14:15:00,69.03,69.03,68.98,69.0,4519.0,68.4283,68.4283,68.3787,68.3985,4519.0
2017-03-30 14:20:00,69.01,69.1,69.01,69.1,6162.0,68.4084,68.4976,68.4084,68.4976,6162.0
2017-03-30 14:25:00,69.11,69.18,69.1,69.17,22035.0,68.5076,68.5769,68.4976,68.567,22035.0
2017-03-30 14:30:00,69.17,69.23,69.14,69.2,13017.0,68.567,68.6265,68.5373,68.5968,13017.0
2017-03-30 14:35:00,69.22,69.22,69.16,69.17,6075.0,68.6166,68.6166,68.5571,68.567,6075.0
2017-03-30 14:40:00,69.16,69.16,69.08,69.09,5000.0,68.5571,68.5571,68.4778,68.4877,5000.0
2017-03-30 14:45:00,69.09,69.1,69.04,69.05,6650.0,68.4877,68.4976,68.4382,68.4481,6650.0
2017-03-30 14:50:00,69.07,69.1,69.04,69.04,14585.0,68.4679,68.4976,68.4382,68.4382,14585.0
2017-03-30 14:55:00,69.03,69.07,69.01,69.03,6382.0,68.4283,68.4679,68.4084,68.4283,6382.0
2017-03-30 15:00:00,69.02,69.02,68.98,69.0,6115.0,68.4183,68.4183,68.3787,68.3985,6115.0
2017-03-30 15:05:00,69.0,69.12,69.0,69.12,7557.0,68.3985,68.5175,68.3985,68.5175,7557.0
2017-03-30 15:10:00,69.12,69.14,69.08,69.09,55247.0,68.5175,68.5373,68.4778,68.4877,55247.0
2017-03-30 15:15:00,69.1,69.14,69.09,69.12,19038.0,68.4976,68.5373,68.4877,68.5175,19038.0
2017-03-30 15:20:00,69.13,69.22,69.13,69.22,9138.0,68.5274,68.6166,68.5274,68.6166,9138.0
2017-03-30 15:25:00,69.23,69.3,69.23,69.3,12373.0,68.6265,68.6959,68.6265,68.6959,12373.0
2017-03-30 15:30:00,69.29,69.34,69.27,69.31,47570.0,68.686,68.7356,68.6662,68.7058,47570.0
2017-03-30 15:35:00,69.33,69.4,69.33,69.37,19868.0,68.7256,68.795,68.7256,68.7653,19868.0
2017-03-30 15:40:00,69.36,69.36,69.24,69.3,19094.0,68.7554,68.7554,68.6364,68.6959,19094.0
2017-03-30 15:45:00,69.3,69.32,69.24,69.28,27736.0,68.6959,68.7157,68.6364,68.6761,27736.0
2017-03-30 15:50:00,69.28,69.29,69.23,69.24,88003.0,68.6761,68.686,68.6265,68.6364,88003.0
2017-03-30 15:55:00,69.24,69.28,69.18,69.24,236618.0,68.6364,68.6761,68.5769,68.6364,236618.0
2017-03-31 09:30:00,69.26,69.36,68.88,69.02,48596.0,68.6562,68.7554,68.2796,68.4183,48596.0
2017-03-31 09:35:00,69.0,69.14,68.81,69.11,32327.0,68.3985,68.5373,68.2102,68.5076,32327.0
2017-03-31 09:40:00,69.11,69.2,69.08,69.15,10791.0,68.5076,68.5968,68.4778,68.5472,10791.0
2017-03-31 09:45:00,69.12,69.32,69.11,69.18,40752.0,68.5175,68.7157,68.5076,68.5769,40752.0
2017-03-31 09:50:00,69.15,69.24,69.14,69.16,7521.0,68.5472,68.6364,68.5373,68.5571,7521.0
2017-03-31 09:55:00,69.18,69.29,69.14,69.23,21303.0,68.5769,68.686,68.5373,68.6265,21303.0
2017-03-31 10:00:00,69.27,69.35,69.19,69.26,39748.0,68.6662,68.7455,68.5869,68.6562,39748.0
2017-03-31 10:05:00,69.27,69.3,69.17,69.25,171708.0,68.6662,68.6959,68.567,68.6463,171708.0
2017-03-31 10:10:00,69.23,69.29,69.16,69.28,75362.0,68.6265,68.686,68.5571,68.6761,75362.0
2017-03-31 10:15:00,69.27,69.31,69.14,69.14,35539.0,68.6662,68.7058,68.5373,68.5373,35539.0
2017-03-31 10:20:00,69.14,69.17,69.07,69.17,22912.0,68.5373,68.567,68.4679,68.567,22912.0
2017-03-31 10:25:00,69.16,69.19,69.07,69.07,16950.0,68.5571,68.5869,68.4679,68.4679,16950.0
2017-03-31 10:30:00,69.07,69.12,69.02,69.05,20216.0,68.4679,68.5175,68.4183,68.4481,20216.0
2017-03-31 10:35:00,69.06,69.34,69.04,69.29,38587.0,68.458,68.7356,68.4382,68.686,38587.0
2017-03-31 10:40:00,69.3,69.33,69.2,69.32,19397.0,68.6959,68.7256,68.5968,68.7157,19397.0
2017-03-31 10:45:00,69.31,69.32,69.25,69.28,27160.0,68.7058,68.7157,68.6463,68.6761,27160.0
2017-03-31 10:50:00,69.28,69.34,69.2,69.34,40644.0,68.6761,68.7356,68.5968,68.7356,40644.0
2017-03-31 10:55:00,69.33,69.41,69.25,69.29,45798.0,68.7256,68.8049,68.6463,68.686,45798.0
2017-03-31 11:00:00,69.27,69.32,69.27,69.32,7705.0,68.6662,68.7157,68.6662,68.7157,7705.0
2017-03-31 11:05:00,69.32,69.4,69.31,69.39,12299.0,68.7157,68.795,68.7058,68.7851,12299.0
2017-03-31 11:10:00,69.39,69.41,69.28,69.37,20462.0,68.7851,68.8049,68.6761,68.7653,20462.0
2017-03-31 11:15:00,69.37,69.37,69.28,69.32,101675.0,68.7653,68.7653,68.6761,68.7157,101675.0
2017-03-31 11:20:00,69.33,69.37,69.27,69.33,35317.0,68.7256,68.7653,68.6662,68.7256,35317.0
2017-03-31 11:25:00,69.34,69.42,69.3,69.4,19116.0,68.7356,68.8149,68.6959,68.795,19116.0
2017-03-31 11:30:00,69.41,69.44,69.23,69.35,53907.0,68.8049,68.8347,68.6265,68.7455,53907.0
2017-03-31 11:35:00,69.33,69.4,69.02,69.12,59576.0,68.7256,68.795,68.4183,68.5175,59576.0
2017-03-31 11:40:00,69.12,69.18,69.05,69.14,29081.0,68.5175,68.5769,68.4481,68.5373,29081.0
2017-03-31 11:45:00,69.14,69.4,69.14,69.38,65393.0,68.5373,68.795,68.5373,68.7752,65393.0
2017-03-31 11:50:00,69.38,69.43,69.38,69.4,27408.0,68.7752,68.8248,68.7752,68.795,27408.0
2017-03-31 11:55:00,69.39,69.45,69.33,69.45,35479.0,68.7851,68.8446,68.7256,68.8446,35479.0
2017-03-31 12:00:00,69.45,69.6,69.45,69.55,31547.0,68.8446,68.9933,68.8446,68.9437,31547.0
2017-03-31 12:05:00,69.54,69.6,69.52,69.58,23916.0,68.9338,68.9933,68.914,68.9735,23916.0
2017-03-31 12:10:00,69.57,69.64,69.55,69.55,12956.0,68.9635,69.0329,68.9437,68.9437,12956.0
2017-03-31 12:15:00,69.54,69.59,69.5,69.51,23326.0,68.9338,68.9834,68.8942,68.9041,23326.0
2017-03-31 12:20:00,69.51,69.57,69.48,69.55,14925.0,68.9041,68.9635,68.8743,68.9437,14925.0
2017-03-31 12:25:00,69.54,69.59,69.52,69.59,13808.0,68.9338,68.9834,68.914,68.9834,13808.0
2017-03-31 12:30:00,69.58,69.58,69.53,69.58,11635.0,68.9735,68.9735,68.9239,68.9735,11635.0
2017-03-31 12:35:00,69.57,69.57,69.47,69.53,15797.0,68.9635,68.9635,68.8644,68.9239,15797.0
2017-03-31 12:40:00,69.53,69.55,69.47,69.48,10233.0,68.9239,68.9437,68.8644,68.8743,10233.0
2017-03-31 12:45:00,69.47,69.51,69.42,69.44,40193.0,68.8644,68.9041,68.8149,68.8347,40193.0
2017-03-31 12:50:00,69.45,69.45,69.3,69.3,56722.0,68.8446,68.8446,68.6959,68.6959,56722.0
2017-03-31 12:55:00,69.3,69.39,69.28,69.38,36246.0,68.6959,68.7851,68.6761,68.7752,36246.0
2017-03-31 13:00:00,69.39,69.47,69.39,69.45,38100.0,68.7851,68.8644,68.7851,68.8446,38100.0
2017-03-31 13:05:00,69.44,69.45,69.34,69.34,21032.0,68.8347,68.8446,68.7356,68.7356,21032.0
2017-03-31 13:10:00,69.35,69.37,69.27,69.32,22025.0,68.7455,68.7653,68.6662,68.7157,22025.0
2017-03-31 13:15:00,69.32,69.35,69.27,69.33,10013.0,68.7157,68.7455,68.6662,68.7256,10013.0
2017-03-31 13:20:00,69.32,69.46,69.32,69.36,16172.0,68.7157,68.8545,68.7157,68.7554,16172.0
2017-03-31 13:25:00,69.34,69.39,69.33,69.38,5212.0,68.7356,68.7851,68.7256,68.7752,5212.0
2017-03-31 13:30:00,69.4,69.45,69.37,69.39,33758.0,68.795,68.8446,68.7653,68.7851,33758.0
2017-03-31 13:35:00,69.39,69.44,69.38,69.41,5750.0,68.7851,68.8347,68.7752,68.8049,5750.0
2017-03-31 13:40:00,69.42,69.5,69.42,69.44,9046.0,68.8149,68.8942,68.8149,68.8347,9046.0
2017-03-31 13:45:00,69.43,69.49,69.41,69.48,7200.0,68.8248,68.8842,68.8049,68.8743,7200.0
2017-03-31 13:50:00,69.46,69.48,69.43,69.45,16022.0,68.8545,68.8743,68.8248,68.8446,16022.0
2017-03-31 13:55:00,69.46,69.47,69.38,69.38,11425.0,68.8545,68.8644,68.7752,68.7752,11425.0
2017-03-31 14:00:00,69.39,69.41,69.34,69.35,12186.0,68.7851,68.8049,68.7356,68.7455,12186.0
2017-03-31 14:05:00,69.36,69.46,69.36,69.45,10036.0,68.7554,68.8545,68.7554,68.8446,10036.0
2017-03-31 14:10:00,69.45,69.45,69.26,69.31,23020.0,68.8446,68.8446,68.6562,68.7058,23020.0
2017-03-31 14:15:00,69.32,69.36,69.3,69.3,9724.0,68.7157,68.7554,68.6959,68.6959,9724.0
2017-03-31 14:20:00,69.3,69.41,69.3,69.41,7983.0,68.6959,68.8049,68.6959,68.8049,7983.0
2017-03-31 14:25:00,69.4,69.41,69.33,69.34,18225.0,68.795,68.8049,68.7256,68.7356,18225.0
2017-03-31 14:30:00,69.32,69.39,69.28,69.39,32865.0,68.7157,68.7851,68.6761,68.7851,32865.0
2017-03-31 14:35:00,69.38,69.39,69.3,69.32,18280.0,68.7752,68.7851,68.6959,68.7157,18280.0
2017-03-31 14:40:00,69.33,69.36,69.28,69.3,24912.0,68.7256,68.7554,68.6761,68.6959,24912.0
2017-03-31 14:45:00,69.3,69.4,69.3,69.39,18155.0,68.6959,68.795,68.6959,68.7851,18155.0
2017-03-31 14:50:00,69.39,69.42,69.37,69.38,9111.0,68.7851,68.8149,68.7653,68.7752,9111.0
2017-03-31 14:55:00,69.39,69.42,69.37,69.42,17595.0,68.7851,68.8149,68.7653,68.8149,17595.0
2017-03-31 15:00:00,69.42,69.47,69.4,69.46,74386.0,68.8149,68.8644,68.795,68.8545,74386.0
2017-03-31 15:05:00,69.45,69.46,69.41,69.46,23853.0,68.8446,68.8545,68.8049,68.8545,23853.0
2017-03-31 15:10:00,69.46,69.46,69.41,69.45,16422.0,68.8545,68.8545,68.8049,68.8446,16422.0
2017-03-31 15:15:00,69.46,69.49,69.42,69.44,27556.0,68.8545,68.8842,68.8149,68.8347,27556.0
2017-03-31 15:20:00,69.45,69.46,69.41,69.44,28887.0,68.8446,68.8545,68.8049,68.8347,28887.0
2017-03-31 15:25:00,69.44,69.47,69.44,69.47,37463.0,68.8347,68.8644,68.8347,68.8644,37463.0
2017-03-31 15:30:00,69.47,69.51,69.46,69.47,82657.0,68.8644,68.9041,68.8545,68.8644,82657.0
2017-03-31 15:35:00,69.48,69.52,69.48,69.5,47691.0,68.8743,68.914,68.8743,68.8942,47691.0
2017-03-31 15:40:00,69.49,69.53,69.47,69.48,67742.0,68.8842,68.9239,68.8644,68.8743,67742.0
2017-03-31 15:45:00,69.47,69.52,69.42,69.44,70239.0,68.8644,68.914,68.8149,68.8347,70239.0
2017-03-31 15:50:00,69.44,69.52,69.44,69.51,153068.0,68.8347,68.914,68.8347,68.9041,153068.0
2017-03-31 15:55:00,69.51,69.52,69.34,69.37,356470.0,68.9041,68.914,68.7356,68.7653,356470.0
2017-04-03 09:30:00,69.49,69.72,69.34,69.71,72830.0,68.8842,69.1122,68.7356,69.1023,72830.0
2017-04-03 09:35:00,69.69,69.99,69.65,69.94,125687.0,69.0825,69.3799,69.0428,69.3303,125687.0
2017-04-03 09:40:00,69.96,70.0,69.88,69.89,39160.0,69.3501,69.3898,69.2708,69.2808,39160.0
2017-04-03 09:45:00,69.93,69.97,69.75,69.75,36683.0,69.3204,69.3601,69.142,69.142,36683.0
2017-04-03 09:50:00,69.77,69.81,69.68,69.77,25398.0,69.1618,69.2015,69.0726,69.1618,25398.0
2017-04-03 09:55:00,69.72,69.74,69.47,69.55,31826.0,69.1122,69.1321,68.8644,68.9437,31826.0
2017-04-03 10:00:00,69.56,69.72,69.39,69.46,48787.0,68.9536,69.1122,68.7851,68.8545,48787.0
2017-04-03 10:05:00,69.45,69.45,69.16,69.2,131555.0,68.8446,68.8446,68.5571,68.5968,131555.0
2017-04-03 10:10:00,69.18,69.34,69.01,69.25,65187.0,68.5769,68.7356,68.4084,68.6463,65187.0
2017-04-03 10:15:00,69.26,69.43,69.19,69.2,34163.0,68.6562,68.8248,68.5869,68.5968,34163.0
2017-04-03 10:20:00,69.19,69.22,69.16,69.19,11019.0,68.5869,68.6166,68.5571,68.5869,11019.0
2017-04-03 10:25:00,69.21,69.32,69.21,69.25,44617.0,68.6067,68.7157,68.6067,68.6463,44617.0
2017-04-03 10:30:00,69.22,69.28,69.02,69.07,30692.0,68.6166,68.6761,68.4183,68.4679,30692.0
2017-04-03 10:35:00,69.06,69.09,69.0,69.09,38528.0,68.458,68.4877,68.3985,68.4877,38528.0
2017-04-03 10:40:00,69.09,69.28,68.98,69.28,61692.0,68.4877,68.6761,68.3787,68.6761,61692.0
2017-04-03 10:45:00,69.29,69.37,69.17,69.19,11834.0,68.686,68.7653,68.567,68.5869,11834.0
2017-04-03 10:50:00,69.18,69.2,69.06,69.2,41518.0,68.5769,68.5968,68.458,68.5968,41518.0
2017-04-03 10:55:00,69.18,69.18,69.03,69.03,42197.0,68.5769,68.5769,68.4283,68.4283,42197.0
2017-04-03 11:00:00,69.03,69.07,68.99,69.02,24243.0,68.4283,68.4679,68.3886,68.4183,24243.0
2017-04-03 11:05:00,69.01,69.03,68.89,69.01,61141.0,68.4084,68.4283,68.2895,68.4084,61141.0
2017-04-03 11:10:00,69.01,69.12,69.0,69.11,67622.0,68.4084,68.5175,68.3985,68.5076,67622.0
2017-04-03 11:15:00,69.09,69.25,69.07,69.16,53270.0,68.4877,68.6463,68.4679,68.5571,53270.0
2017-04-03 11:20:00,69.14,69.25,69.1,69.23,71589.0,68.5373,68.6463,68.4976,68.6265,71589.0
2017-04-03 11:25:00,69.22,69.23,69.09,69.13,63671.0,68.6166,68.6265,68.4877,68.5274,63671.0
2017-04-03 11:30:00,69.13,69.19,69.1,69.14,41890.0,68.5274,68.5869,68.4976,68.5373,41890.0
2017-04-03 11:35:00,69.13,69.17,69.08,69.16,37169.0,68.5274,68.567,68.4778,68.5571,37169.0
2017-04-03 11:40:00,69.15,69.21,69.13,69.19,20079.0,68.5472,68.6067,68.5274,68.5869,20079.0
2017-04-03 11:45:00,69.19,69.21,69.09,69.11,15525.0,68.5869,68.6067,68.4877,68.5076,15525.0
2017-04-03 11:50:00,69.07,69.17,69.05,69.09,31538.0,68.4679,68.567,68.4481,68.4877,31538.0
2017-04-03 11:55:00,69.09,69.24,69.04,69.17,44475.0,68.4877,68.6364,68.4382,68.567,44475.0
2017-04-03 12:00:00,69.15,69.15,68.96,68.97,14597.0,68.5472,68.5472,68.3589,68.3688,14597.0
2017-04-03 12:05:00,68.97,69.02,68.91,68.97,31052.0,68.3688,68.4183,68.3093,68.3688,31052.0
2017-04-03 12:10:00,68.98,69.06,68.98,69.01,10900.0,68.3787,68.458,68.3787,68.4084,10900.0
2017-04-03 12:15:00,69.03,69.1,68.98,69.1,16047.0,68.4283,68.4976,68.3787,68.4976,16047.0
2017-04-03 12:20:00,69.09,69.11,69.04,69.09,8300.0,68.4877,68.5076,68.4382,68.4877,8300.0
2017-04-03 12:25:00,69.08,69.14,69.04,69.12,7679.0,68.4778,68.5373,68.4382,68.5175,7679.0
2017-04-03 12:30:00,69.12,69.25,69.1,69.16,38570.0,68.5175,68.6463,68.4976,68.5571,38570.0
2017-04-03 12:35:00,69.15,69.15,69.12,69.15,3400.0,68.5472,68.5472,68.5175,68.5472,3400.0
2017-04-03 12:40:00,69.14,69.2,69.12,69.18,24721.0,68.5373,68.5968,68.5175,68.5769,24721.0
2017-04-03 12:45:00,69.18,69.19,69.02,69.1,36093.0,68.5769,68.5869,68.4183,68.4976,36093.0
2017-04-03 12:50:00,69.07,69.08,68.99,68.99,17635.0,68.4679,68.4778,68.3886,68.3886,17635.0
2017-04-03 12:55:00,68.98,69.1,68.97,69.1,13054.0,68.3787,68.4976,68.3688,68.4976,13054.0
2017-04-03 13:00:00,69.08,69.15,69.05,69.15,22801.0,68.4778,68.5472,68.4481,68.5472,22801.0
2017-04-03 13:05:00,69.18,69.18,69.07,69.09,15672.0,68.5769,68.5769,68.4679,68.4877,15672.0
2017-04-03 13:10:00,69.1,69.22,69.1,69.17,45832.0,68.4976,68.6166,68.4976,68.567,45832.0
2017-04-03 13:15:00,69.17,69.31,69.16,69.3,44351.0,68.567,68.7058,68.5571,68.6959,44351.0
2017-04-03 13:20:00,69.29,69.29,69.06,69.11,25116.0,68.686,68.686,68.458,68.5076,25116.0
2017-04-03 13:25:00,69.11,69.19,69.09,69.14,47238.0,68.5076,68.5869,68.4877,68.5373,47238.0
2017-04-03 13:30:00,69.15,69.16,69.06,69.13,40656.0,68.5472,68.5571,68.458,68.5274,40656.0
2017-04-03 13:35:00,69.13,69.14,68.98,69.0,16773.0,68.5274,68.5373,68.3787,68.3985,16773.0
2017-04-03 13:40:00,68.98,68.99,68.9,68.91,39999.0,68.3787,68.3886,68.2994,68.3093,39999.0
2017-04-03 13:45:00,68.9,68.98,68.89,68.93,54244.0,68.2994,68.3787,68.2895,68.3291,54244.0
2017-04-03 13:50:00,68.94,68.96,68.89,68.91,10587.0,68.339,68.3589,68.2895,68.3093,10587.0
2017-04-03 13:55:00,68.91,68.96,68.87,68.91,31676.0,68.3093,68.3589,68.2696,68.3093,31676.0
2017-04-03 14:00:00,68.93,68.97,68.87,68.95,22130.0,68.3291,68.3688,68.2696,68.349,22130.0
2017-04-03 14:05:00,68.94,68.94,68.75,68.76,57566.0,68.339,68.339,68.1507,68.1606,57566.0
2017-04-03 14:10:00,68.77,68.89,68.74,68.86,65618.0,68.1705,68.2895,68.1408,68.2597,65618.0
2017-04-03 14:15:00,68.85,68.93,68.82,68.91,4840.0,68.2498,68.3291,68.2201,68.3093,4840.0
2017-04-03 14:20:00,68.91,68.98,68.9,68.97,3463.0,68.3093,68.3787,68.2994,68.3688,3463.0
2017-04-03 14:25:00,68.99,69.23,68.96,69.2,17083.0,68.3886,68.6265,68.3589,68.5968,17083.0
2017-04-03 14:30:00,69.17,69.23,69.14,69.18,11780.0,68.567,68.6265,68.5373,68.5769,11780.0
2017-04-03 14:35:00,69.18,69.24,69.17,69.23,16900.0,68.5769,68.6364,68.567,68.6265,16900.0
2017-04-03 14:40:00,69.25,69.35,69.23,69.31,53009.0,68.6463,68.7455,68.6265,68.7058,53009.0
2017-04-03 14:45:00,69.3,69.31,69.2,69.21,17275.0,68.6959,68.7058,68.5968,68.6067,17275.0
2017-04-03 14:50:00,69.22,69.23,69.14,69.18,19115.0,68.6166,68.6265,68.5373,68.5769,19115.0
2017-04-03 14:55:00,69.16,69.22,69.16,69.17,8724.0,68.5571,68.6166,68.5571,68.567,8724.0
2017-04-03 15:00:00,69.18,69.29,69.18,69.28,18839.0,68.5769,68.686,68.5769,68.6761,18839.0
2017-04-03 15:05:00,69.28,69.29,69.21,69.23,21865.0,68.6761,68.686,68.6067,68.6265,21865.0
2017-04-03 15:10:00,69.26,69.31,69.22,69.29,32035.0,68.6562,68.7058,68.6166,68.686,32035.0
2017-04-03 15:15:00,69.28,69.29,68.99,69.02,72237.0,68.6761,68.686,68.3886,68.4183,72237.0
2017-04-03 15:20:00,69.02,69.03,68.87,68.92,29413.0,68.4183,68.4283,68.2696,68.3192,29413.0
2017-04-03 15:25:00,68.93,68.93,68.88,68.9,6657.0,68.3291,68.3291,68.2796,68.2994,6657.0
2017-04-03 15:30:00,68.9,68.95,68.85,68.87,19758.0,68.2994,68.349,68.2498,68.2696,19758.0
2017-04-03 15:35:00,68.84,68.84,68.43,68.43,69640.0,68.2399,68.2399,67.8335,67.8335,69640.0
2017-04-03 15:40:00,68.45,68.53,68.34,68.35,62709.0,67.8533,67.9326,67.7443,67.7542,62709.0
2017-04-03 15:45:00,68.35,68.45,68.29,68.31,155644.0,67.7542,67.8533,67.6947,67.7145,155644.0
2017-04-03 15:50:00,68.31,68.34,68.29,68.33,105846.0,67.7145,67.7443,67.6947,67.7344,105846.0
2017-04-03 15:55:00,68.33,68.39,68.3,68.31,229453.0,67.7344,67.7938,67.7046,67.7145,229453.0
2017-04-04 09:30:00,68.21,68.7,68.08,68.59,69753.0,67.6154,68.1011,67.4865,67.9921,69753.0
2017-04-04 09:35:00,68.6,68.7,68.53,68.57,46348.0,68.002,68.1011,67.9326,67.9723,46348.0
2017-04-04 09:40:00,68.61,68.95,68.6,68.73,125227.0,68.0119,68.349,68.002,68.1309,125227.0
2017-04-04 09:45:00,68.72,68.85,68.71,68.79,42859.0,68.121,68.2498,68.111,68.1903,42859.0
2017-04-04 09:50:00,68.8,68.9,68.62,68.62,22880.0,68.2003,68.2994,68.0218,68.0218,22880.0
2017-04-04 09:55:00,68.62,68.66,68.58,68.62,8065.0,68.0218,68.0615,67.9822,68.0218,8065.0
2017-04-04 10:00:00,68.62,68.7,68.3,68.3,48365.0,68.0218,68.1011,67.7046,67.7046,48365.0
2017-04-04 10:05:00,68.34,68.39,68.17,68.22,86402.0,67.7443,67.7938,67.5758,67.6253,86402.0
2017-04-04 10:10:00,68.27,68.39,68.25,68.36,31306.0,67.6749,67.7938,67.6551,67.7641,31306.0
2017-04-04 10:15:00,68.36,68.39,68.31,68.35,25225.0,67.7641,67.7938,67.7145,67.7542,25225.0
2017-04-04 10:20:00,68.35,68.44,68.31,68.32,28639.0,67.7542,67.8434,67.7145,67.7244,28639.0
2017-04-04 10:25:00,68.31,68.36,68.27,68.3,49815.0,67.7145,67.7641,67.6749,67.7046,49815.0
2017-04-04 10:30:00,68.3,68.59,68.28,68.54,17222.0,67.7046,67.9921,67.6848,67.9425,17222.0
2017-04-04 10:35:00,68.53,68.74,68.51,68.74,12632.0,67.9326,68.1408,67.9128,68.1408,12632.0
2017-04-04 10:40:00,68.71,68.75,68.52,68.52,37992.0,68.111,68.1507,67.9227,67.9227,37992.0
2017-04-04 10:45:00,68.53,68.74,68.53,68.72,17235.0,67.9326,68.1408,67.9326,68.121,17235.0
2017-04-04 10:50:00,68.72,68.79,68.66,68.68,26312.0,68.121,68.1903,68.0615,68.0813,26312.0
2017-04-04 10:55:00,68.65,68.65,68.55,68.59,7849.0,68.0516,68.0516,67.9524,67.9921,7849.0
2017-04-04 11:00:00,68.56,68.78,68.56,68.77,11619.0,67.9624,68.1804,67.9624,68.1705,11619.0
2017-04-04 11:05:00,68.76,68.8,68.72,68.77,29433.0,68.1606,68.2003,68.121,68.1705,29433.0
2017-04-04 11:10:00,68.77,68.83,68.76,68.83,19895.0,68.1705,68.23,68.1606,68.23,19895.0
2017-04-04 11:15:00,68.83,68.89,68.7,68.76,47408.0,68.23,68.2895,68.1011,68.1606,47408.0
2017-04-04 11:20:00,68.77,68.81,68.66,68.66,34064.0,68.1705,68.2102,68.0615,68.0615,34064.0
2017-04-04 11:25:00,68.67,68.74,68.58,68.58,10932.0,68.0714,68.1408,67.9822,67.9822,10932.0
2017-04-04 11:30:00,68.57,68.59,68.54,68.59,11958.0,67.9723,67.9921,67.9425,67.9921,11958.0
2017-04-04 11:35:00,68.62,68.65,68.6,68.63,6656.0,68.0218,68.0516,68.002,68.0317,6656.0
2017-04-04 11:40:00,68.64,68.67,68.57,68.57,9106.0,68.0417,68.0714,67.9723,67.9723,9106.0
2017-04-04 11:45:00,68.59,68.71,68.59,68.7,12809.0,67.9921,68.111,67.9921,68.1011,12809.0
2017-04-04 11:50:00,68.71,68.71,68.6,68.6,6612.0,68.111,68.111,68.002,68.002,6612.0
2017-04-04 11:55:00,68.6,68.61,68.51,68.51,47385.0,68.002,68.0119,67.9128,67.9128,47385.0
2017-04-04 12:00:00,68.52,68.56,68.5,68.53,9771.0,67.9227,67.9624,67.9029,67.9326,9771.0
2017-04-04 12:05:00,68.52,68.55,68.46,68.46,6962.0,67.9227,67.9524,67.8632,67.8632,6962.0
2017-04-04 12:10:00,68.45,68.5,68.43,68.48,11230.0,67.8533,67.9029,67.8335,67.883,11230.0
2017-04-04 12:15:00,68.48,68.52,68.46,68.52,5061.0,67.883,67.9227,67.8632,67.9227,5061.0
2017-04-04 12:20:00,68.51,68.52,68.46,68.49,4640.0,67.9128,67.9227,67.8632,67.893,4640.0
2017-04-04 12:25:00,68.45,68.49,68.45,68.49,2322.0,67.8533,67.893,67.8533,67.893,2322.0
2017-04-04 12:30:00,68.47,68.48,68.44,68.48,2750.0,67.8731,67.883,67.8434,67.883,2750.0
2017-04-04 12:35:00,68.51,68.53,68.48,68.52,3762.0,67.9128,67.9326,67.883,67.9227,3762.0
2017-04-04 12:40:00,68.51,68.54,68.51,68.52,1564.0,67.9128,67.9425,67.9128,67.9227,1564.0
2017-04-04 12:45:00,68.53,68.54,68.37,68.39,12176.0,67.9326,67.9425,67.774,67.7938,12176.0
2017-04-04 12:50:00,68.4,68.49,68.4,68.45,7197.0,67.8037,67.893,67.8037,67.8533,7197.0
2017-04-04 12:55:00,68.41,68.43,68.41,68.42,2100.0,67.8137,67.8335,67.8137,67.8236,2100.0
2017-04-04 13:00:00,68.4,68.45,68.35,68.45,9862.0,67.8037,67.8533,67.7542,67.8533,9862.0
2017-04-04 13:05:00,68.43,68.43,68.34,68.4,3745.0,67.8335,67.8335,67.7443,67.8037,3745.0
2017-04-04 13:10:00,68.44,68.51,68.44,68.49,2900.0,67.8434,67.9128,67.8434,67.893,2900.0
2017-04-04 13:15:00,68.5,68.5,68.47,68.5,1932.0,67.9029,67.9029,67.8731,67.9029,1932.0
2017-04-04 13:20:00,68.51,68.52,68.45,68.46,1878.0,67.9128,67.9227,67.8533,67.8632,1878.0
2017-04-04 13:25:00,68.49,68.51,68.35,68.37,11002.0,67.893,67.9128,67.7542,67.774,11002.0
2017-04-04 13:30:00,68.34,68.37,68.32,68.37,9627.0,67.7443,67.774,67.7244,67.774,9627.0
2017-04-04 13:35:00,68.34,68.38,68.32,68.32,9316.0,67.7443,67.7839,67.7244,67.7244,9316.0
2017-04-04 13:40:00,68.33,68.34,68.32,68.34,2517.0,67.7344,67.7443,67.7244,67.7443,2517.0
2017-04-04 13:45:00,68.32,68.34,68.29,68.3,20812.0,67.7244,67.7443,67.6947,67.7046,20812.0
2017-04-04 13:50:00,68.3,68.33,68.28,68.29,10853.0,67.7046,67.7344,67.6848,67.6947,10853.0
2017-04-04 13:55:00,68.28,68.31,68.26,68.26,12116.0,67.6848,67.7145,67.665,67.665,12116.0
2017-04-04 14:00:00,68.27,68.32,68.2,68.31,23896.0,67.6749,67.7244,67.6055,67.7145,23896.0
2017-04-04 14:05:00,68.3,68.35,68.28,68.29,9979.0,67.7046,67.7542,67.6848,67.6947,9979.0
2017-04-04 14:10:00,68.29,68.32,68.25,68.32,36356.0,67.6947,67.7244,67.6551,67.7244,36356.0
2017-04-04 14:15:00,68.33,68.35,68.26,68.26,10698.0,67.7344,67.7542,67.665,67.665,10698.0
2017-04-04 14:20:00,68.27,68.32,68.25,68.29,8253.0,67.6749,67.7244,67.6551,67.6947,8253.0
2017-04-04 14:25:00,68.28,68.28,68.13,68.15,32419.0,67.6848,67.6848,67.5361,67.5559,32419.0
2017-04-04 14:30:00,68.13,68.14,68.04,68.05,30930.0,67.5361,67.546,67.4469,67.4568,30930.0
2017-04-04 14:35:00,68.05,68.15,68.05,68.15,53577.0,67.4568,67.5559,67.4568,67.5559,53577.0
2017-04-04 14:40:00,68.16,68.16,68.11,68.15,9127.0,67.5658,67.5658,67.5163,67.5559,9127.0
2017-04-04 14:45:00,68.13,68.15,68.05,68.12,10866.0,67.5361,67.5559,67.4568,67.5262,10866.0
2017-04-04 14:50:00,68.1,68.13,68.08,68.1,6823.0,67.5064,67.5361,67.4865,67.5064,6823.0
2017-04-04 14:55:00,68.09,68.15,68.08,68.12,14728.0,67.4964,67.5559,67.4865,67.5262,14728.0
2017-04-04 15:00:00,68.11,68.22,68.1,68.19,6141.0,67.5163,67.6253,67.5064,67.5956,6141.0
2017-04-04 15:05:00,68.19,68.2,68.15,68.19,26255.0,67.5956,67.6055,67.5559,67.5956,26255.0
2017-04-04 15:10:00,68.17,68.2,68.14,68.14,5700.0,67.5758,67.6055,67.546,67.546,5700.0
2017-04-04 15:15:00,68.14,68.14,68.1,68.1,26915.0,67.546,67.546,67.5064,67.5064,26915.0
2017-04-04 15:20:00,68.09,68.12,68.07,68.1,16693.0,67.4964,67.5262,67.4766,67.5064,16693.0
2017-04-04 15:25:00,68.1,68.19,68.1,68.16,10609.0,67.5064,67.5956,67.5064,67.5658,10609.0
2017-04-04 15:30:00,68.17,68.27,68.14,68.15,16075.0,67.5758,67.6749,67.546,67.5559,16075.0
2017-04-04 15:35:00,68.13,68.14,68.1,68.1,10944.0,67.5361,67.546,67.5064,67.5064,10944.0
2017-04-04 15:40:00,68.1,68.16,68.08,68.15,13134.0,67.5064,67.5658,67.4865,67.5559,13134.0
2017-04-04 15:45:00,68.14,68.18,68.1,68.12,111966.0,67.546,67.5857,67.5064,67.5262,111966.0
2017-04-04 15:50:00,68.12,68.21,68.12,68.18,81714.0,67.5262,67.6154,67.5262,67.5857,81714.0
2017-04-04 15:55:00,68.19,68.36,68.19,68.34,142055.0,67.5956,67.7641,67.5956,67.7443,142055.0
2017-04-05 09:30:00,68.59,68.75,68.43,68.47,74640.0,67.9921,68.1507,67.8335,67.8731,74640.0
2017-04-05 09:35:00,68.46,68.55,68.35,68.55,31728.0,67.8632,67.9524,67.7542,67.9524,31728.0
2017-04-05 09:40:00,68.53,68.6,68.38,68.39,48075.0,67.9326,68.002,67.7839,67.7938,48075.0
2017-04-05 09:45:00,68.41,68.67,68.34,68.65,135120.0,67.8137,68.0714,67.7443,68.0516,135120.0
2017-04-05 09:50:00,68.66,68.78,68.56,68.78,119627.0,68.0615,68.1804,67.9624,68.1804,119627.0
2017-04-05 09:55:00,68.79,68.86,68.71,68.82,154971.0,68.1903,68.2597,68.111,68.2201,154971.0
2017-04-05 10:00:00,68.81,68.87,68.62,68.79,108030.0,68.2102,68.2696,68.0218,68.1903,108030.0
2017-04-05 10:05:00,68.77,68.79,68.65,68.7,33052.0,68.1705,68.1903,68.0516,68.1011,33052.0
2017-04-05 10:10:00,68.71,68.73,68.59,68.64,43599.0,68.111,68.1309,67.9921,68.0417,43599.0
2017-04-05 10:15:00,68.61,68.8,68.58,68.8,54906.0,68.0119,68.2003,67.9822,68.2003,54906.0
2017-04-05 10:20:00,68.8,68.96,68.78,68.95,72824.0,68.2003,68.3589,68.1804,68.349,72824.0
2017-04-05 10:25:00,68.95,69.02,68.92,68.94,108680.0,68.349,68.4183,68.3192,68.339,108680.0
2017-04-05 10:30:00,68.94,68.96,68.74,68.77,33852.0,68.339,68.3589,68.1408,68.1705,33852.0
2017-04-05 10:35:00,68.73,68.75,68.6,68.74,65084.0,68.1309,68.1507,68.002,68.1408,65084.0
2017-04-05 10:40:00,68.75,68.87,68.73,68.78,14379.0,68.1507,68.2696,68.1309,68.1804,14379.0
2017-04-05 10:45:00,68.78,68.88,68.75,68.77,85734.0,68.1804,68.2796,68.1507,68.1705,85734.0
2017-04-05 10:50:00,68.77,68.79,68.62,68.65,16400.0,68.1705,68.1903,68.0218,68.0516,16400.0
2017-04-05 10:55:00,68.65,68.71,68.64,68.68,21123.0,68.0516,68.111,68.0417,68.0813,21123.0
2017-04-05 11:00:00,68.71,68.75,68.65,68.65,26347.0,68.111,68.1507,68.0516,68.0516,26347.0
2017-04-05 11:05:00,68.64,68.67,68.56,68.61,63988.0,68.0417,68.0714,67.9624,68.0119,63988.0
2017-04-05 11:10:00,68.58,68.67,68.56,68.66,7259.0,67.9822,68.0714,67.9624,68.0615,7259.0
2017-04-05 11:15:00,68.64,68.66,68.45,68.46,20298.0,68.0417,68.0615,67.8533,67.8632,20298.0
2017-04-05 11:20:00,68.44,68.65,68.41,68.49,152338.0,67.8434,68.0516,67.8137,67.893,152338.0
2017-04-05 11:25:00,68.45,68.48,68.38,68.39,33825.0,67.8533,67.883,67.7839,67.7938,33825.0
2017-04-05 11:30:00,68.37,68.43,68.32,68.32,47788.0,67.774,67.8335,67.7244,67.7244,47788.0
2017-04-05 11:35:00,68.33,68.41,68.28,68.3,43150.0,67.7344,67.8137,67.6848,67.7046,43150.0
2017-04-05 11:40:00,68.33,68.53,68.3,68.37,79029.0,67.7344,67.9326,67.7046,67.774,79029.0
2017-04-05 11:45:00,68.39,68.42,68.32,68.35,16810.0,67.7938,67.8236,67.7244,67.7542,16810.0
2017-04-05 11:50:00,68.34,68.41,68.31,68.38,35569.0,67.7443,67.8137,67.7145,67.7839,35569.0
2017-04-05 11:55:00,68.37,68.42,68.3,68.3,24252.0,67.774,67.8236,67.7046,67.7046,24252.0
2017-04-05 12:00:00,68.33,68.37,68.29,68.34,18353.0,67.7344,67.774,67.6947,67.7443,18353.0
2017-04-05 12:05:00,68.34,68.36,68.29,68.31,26558.0,67.7443,67.7641,67.6947,67.7145,26558.0
2017-04-05 12:10:00,68.32,68.32,68.26,68.29,21134.0,67.7244,67.7244,67.665,67.6947,21134.0
2017-04-05 12:15:00,68.28,68.47,68.26,68.46,42962.0,67.6848,67.8731,67.665,67.8632,42962.0
2017-04-05 12:20:00,68.47,68.49,68.43,68.43,21580.0,67.8731,67.893,67.8335,67.8335,21580.0
2017-04-05 12:25:00,68.45,68.51,68.42,68.43,25108.0,67.8533,67.9128,67.8236,67.8335,25108.0
2017-04-05 12:30:00,68.42,68.45,68.42,68.44,3152.0,67.8236,67.8533,67.8236,67.8434,3152.0
2017-04-05 12:35:00,68.43,68.43,68.39,68.41,8389.0,67.8335,67.8335,67.7938,67.8137,8389.0
2017-04-05 12:40:00,68.39,68.43,68.39,68.42,1900.0,67.7938,67.8335,67.7938,67.8236,1900.0
2017-04-05 12:45:00,68.45,68.51,68.44,68.5,4207.0,67.8533,67.9128,67.8434,67.9029,4207.0
2017-04-05 12:50:00,68.51,68.59,68.51,68.58,37465.0,67.9128,67.9921,67.9128,67.9822,37465.0
2017-04-05 12:55:00,68.55,68.57,68.51,68.52,69872.0,67.9524,67.9723,67.9128,67.9227,69872.0
2017-04-05 13:00:00,68.54,68.56,68.48,68.56,13139.0,67.9425,67.9624,67.883,67.9624,13139.0
2017-04-05 13:05:00,68.56,68.63,68.56,68.58,21677.0,67.9624,68.0317,67.9624,67.9822,21677.0
2017-04-05 13:10:00,68.58,68.63,68.55,68.55,7406.0,67.9822,68.0317,67.9524,67.9524,7406.0
2017-04-05 13:15:00,68.51,68.52,68.43,68.43,118584.0,67.9128,67.9227,67.8335,67.8335,118584.0
2017-04-05 13:20:00,68.42,68.46,68.39,68.43,9245.0,67.8236,67.8632,67.7938,67.8335,9245.0
2017-04-05 13:25:00,68.45,68.47,68.37,68.37,13911.0,67.8533,67.8731,67.774,67.774,13911.0
2017-04-05 13:30:00,68.38,68.45,68.35,68.44,53065.0,67.7839,67.8533,67.7542,67.8434,53065.0
2017-04-05 13:35:00,68.45,68.55,68.44,68.5,43559.0,67.8533,67.9524,67.8434,67.9029,43559.0
2017-04-05 13:40:00,68.5,68.52,68.44,68.46,17171.0,67.9029,67.9227,67.8434,67.8632,17171.0
2017-04-05 13:45:00,68.46,68.46,68.43,68.45,11350.0,67.8632,67.8632,67.8335,67.8533,11350.0
2017-04-05 13:50:00,68.44,68.5,68.43,68.48,13690.0,67.8434,67.9029,67.8335,67.883,13690.0
2017-04-05 13:55:00,68.48,68.52,68.48,68.49,18758.0,67.883,67.9227,67.883,67.893,18758.0
2017-04-05 14:00:00,68.48,68.53,68.35,68.35,36027.0,67.883,67.9326,67.7542,67.7542,36027.0
2017-04-05 14:05:00,68.35,68.39,68.32,68.33,21696.0,67.7542,67.7938,67.7244,67.7344,21696.0
2017-04-05 14:10:00,68.32,68.33,68.18,68.2,78168.0,67.7244,67.7344,67.5857,67.6055,78168.0
2017-04-05 14:15:00,68.22,68.29,68.14,68.25,67593.0,67.6253,67.6947,67.546,67.6551,67593.0
2017-04-05 14:20:00,68.24,68.26,68.15,68.15,73533.0,67.6451,67.665,67.5559,67.5559,73533.0
2017-04-05 14:25:00,68.16,68.29,68.15,68.27,75075.0,67.5658,67.6947,67.5559,67.6749,75075.0
2017-04-05 14:30:00,68.26,68.31,68.09,68.09,201249.0,67.665,67.7145,67.4964,67.4964,201249.0
2017-04-05 14:35:00,68.08,68.11,67.89,67.9,365510.0,67.4865,67.5163,67.2982,67.3081,365510.0
2017-04-05 14:40:00,67.9,67.99,67.9,67.93,107206.0,67.3081,67.3973,67.3081,67.3378,107206.0
2017-04-05 14:45:00,67.91,67.95,67.77,67.79,136850.0,67.318,67.3577,67.1792,67.1991,136850.0
2017-04-05 14:50:00,67.79,67.8,67.63,67.67,166054.0,67.1991,67.209,67.0405,67.0801,166054.0
2017-04-05 14:55:00,67.69,67.82,67.65,67.65,126841.0,67.0999,67.2288,67.0603,67.0603,126841.0
2017-04-05 15:00:00,67.63,67.81,67.63,67.79,96038.0,67.0405,67.2189,67.0405,67.1991,96038.0
2017-04-05 15:05:00,67.8,67.8,67.61,67.61,108143.0,67.209,67.209,67.0206,67.0206,108143.0
2017-04-05 15:10:00,67.61,67.61,67.12,67.12,284880.0,67.0206,67.0206,66.5349,66.5349,284880.0
2017-04-05 15:15:00,67.12,67.3,67.09,67.26,221181.0,66.5349,66.7133,66.5052,66.6737,221181.0
2017-04-05 15:20:00,67.27,67.27,66.93,66.97,180951.0,66.6836,66.6836,66.3466,66.3862,180951.0
2017-04-05 15:25:00,66.96,66.99,66.85,66.95,133611.0,66.3763,66.406,66.2673,66.3664,133611.0
2017-04-05 15:30:00,66.94,66.95,66.57,66.65,136442.0,66.3565,66.3664,65.9897,66.069,136442.0
2017-04-05 15:35:00,66.64,66.85,66.59,66.76,227290.0,66.0591,66.2673,66.0095,66.178,227290.0
2017-04-05 15:40:00,66.76,66.87,66.69,66.81,172745.0,66.178,66.2871,66.1087,66.2276,172745.0
2017-04-05 15:45:00,66.81,66.94,66.73,66.76,195111.0,66.2276,66.3565,66.1483,66.178,195111.0
2017-04-05 15:50:00,66.76,67.07,66.73,66.98,302438.0,66.178,66.4853,66.1483,66.3961,302438.0
2017-04-05 15:55:00,66.98,66.99,66.84,66.93,330153.0,66.3961,66.406,66.2573,66.3466,330153.0
2017-04-06 09:30:00,67.08,67.2,66.59,66.59,245130.0,66.4953,66.6142,66.0095,66.0095,245130.0
2017-04-06 09:35:00,66.61,66.89,66.53,66.8,93580.0,66.0293,66.3069,65.95,66.2177,93580.0
2017-04-06 09:40:00,66.8,67.07,66.69,66.8,156740.0,66.2177,66.4853,66.1087,66.2177,156740.0
2017-04-06 09:45:00,66.81,66.94,66.63,66.66,61038.0,66.2276,66.3565,66.0492,66.0789,61038.0
2017-04-06 09:50:00,66.68,67.08,66.64,67.01,68875.0,66.0987,66.4953,66.0591,66.4259,68875.0
2017-04-06 09:55:00,67.06,67.07,66.69,66.83,27785.0,66.4754,66.4853,66.1087,66.2474,27785.0
2017-04-06 10:00:00,66.84,66.87,66.65,66.79,120374.0,66.2573,66.2871,66.069,66.2078,120374.0
2017-04-06 10:05:00,66.82,66.92,66.7,66.73,89503.0,66.2375,66.3366,66.1186,66.1483,89503.0
2017-04-06 10:10:00,66.7,66.86,66.59,66.62,58134.0,66.1186,66.2772,66.0095,66.0393,58134.0
2017-04-06 10:15:00,66.63,66.66,66.38,66.5,86796.0,66.0492,66.0789,65.8014,65.9203,86796.0
2017-04-06 10:20:00,66.48,66.58,66.3,66.37,45904.0,65.9005,65.9996,65.7221,65.7914,45904.0
2017-04-06 10:25:00,66.38,66.47,66.3,66.45,57747.0,65.8014,65.8906,65.7221,65.8707,57747.0
2017-04-06 10:30:00,66.44,66.5,66.28,66.3,101472.0,65.8608,65.9203,65.7022,65.7221,101472.0
2017-04-06 10:35:00,66.31,66.48,66.25,66.3,87040.0,65.732,65.9005,65.6725,65.7221,87040.0
2017-04-06 10:40:00,66.29,66.3,66.0,66.12,182934.0,65.7121,65.7221,65.4247,65.5436,182934.0
2017-04-06 10:45:00,66.12,66.2,66.05,66.09,66228.0,65.5436,65.6229,65.4742,65.5139,66228.0
2017-04-06 10:50:00,66.11,66.39,66.11,66.29,164129.0,65.5337,65.8113,65.5337,65.7121,164129.0
2017-04-06 10:55:00,66.3,66.37,66.24,66.25,69296.0,65.7221,65.7914,65.6626,65.6725,69296.0
2017-04-06 11:00:00,66.25,66.29,66.13,66.14,60922.0,65.6725,65.7121,65.5535,65.5634,60922.0
2017-04-06 11:05:00,66.12,66.23,66.1,66.19,27965.0,65.5436,65.6527,65.5238,65.613,27965.0
2017-04-06 11:10:00,66.2,66.37,66.2,66.35,27783.0,65.6229,65.7914,65.6229,65.7716,27783.0
2017-04-06 11:15:00,66.34,66.42,66.29,66.33,18773.0,65.7617,65.841,65.7121,65.7518,18773.0
2017-04-06 11:20:00,66.34,66.69,66.34,66.61,59845.0,65.7617,66.1087,65.7617,66.0293,59845.0
2017-04-06 11:25:00,66.59,66.76,66.59,66.68,70011.0,66.0095,66.178,66.0095,66.0987,70011.0
2017-04-06 11:30:00,66.7,66.77,66.66,66.75,35546.0,66.1186,66.188,66.0789,66.1681,35546.0
2017-04-06 11:35:00,66.75,66.84,66.7,66.72,29074.0,66.1681,66.2573,66.1186,66.1384,29074.0
2017-04-06 11:40:00,66.73,66.83,66.73,66.77,32869.0,66.1483,66.2474,66.1483,66.188,32869.0
2017-04-06 11:45:00,66.78,66.78,66.69,66.72,19389.0,66.1979,66.1979,66.1087,66.1384,19389.0
2017-04-06 11:50:00,66.71,66.74,66.62,66.62,27699.0,66.1285,66.1582,66.0393,66.0393,27699.0
2017-04-06 11:55:00,66.62,66.71,66.58,66.7,15762.0,66.0393,66.1285,65.9996,66.1186,15762.0
2017-04-06 12:00:00,66.73,66.83,66.73,66.79,13393.0,66.1483,66.2474,66.1483,66.2078,13393.0
2017-04-06 12:05:00,66.81,66.91,66.79,66.81,18223.0,66.2276,66.3267,66.2078,66.2276,18223.0
2017-04-06 12:10:00,66.82,66.84,66.72,66.73,11366.0,66.2375,66.2573,66.1384,66.1483,11366.0
2017-04-06 12:15:00,66.75,66.84,66.73,66.76,12922.0,66.1681,66.2573,66.1483,66.178,12922.0
2017-04-06 12:20:00,66.77,66.9,66.77,66.89,12077.0,66.188,66.3168,66.188,66.3069,12077.0
2017-04-06 12:25:00,66.89,66.94,66.85,66.85,100105.0,66.3069,66.3565,66.2673,66.2673,100105.0
2017-04-06 12:30:00,66.86,66.9,66.78,66.8,45888.0,66.2772,66.3168,66.1979,66.2177,45888.0
2017-04-06 12:35:00,66.81,66.83,66.71,66.8,75947.0,66.2276,66.2474,66.1285,66.2177,75947.0
2017-04-06 12:40:00,66.81,66.81,66.68,66.72,36208.0,66.2276,66.2276,66.0987,66.1384,36208.0
2017-04-06 12:45:00,66.7,66.75,66.66,66.66,12468.0,66.1186,66.1681,66.0789,66.0789,12468.0
2017-04-06 12:50:00,66.66,66.66,66.56,66.57,9988.0,66.0789,66.0789,65.9798,65.9897,9988.0
2017-04-06 12:55:00,66.55,66.65,66.53,66.58,27445.0,65.9699,66.069,65.95,65.9996,27445.0
2017-04-06 13:00:00,66.56,66.59,66.53,66.58,9441.0,65.9798,66.0095,65.95,65.9996,9441.0
2017-04-06 13:05:00,66.57,66.64,66.56,66.63,10200.0,65.9897,66.0591,65.9798,66.0492,10200.0
2017-04-06 13:10:00,66.66,66.66,66.58,66.6,18452.0,66.0789,66.0789,65.9996,66.0194,18452.0
2017-04-06 13:15:00,66.61,66.63,66.56,66.59,20525.0,66.0293,66.0492,65.9798,66.0095,20525.0
2017-04-06 13:20:00,66.62,66.65,66.55,66.55,46458.0,66.0393,66.069,65.9699,65.9699,46458.0
2017-04-06 13:25:00,66.55,66.67,66.55,66.63,30580.0,65.9699,66.0888,65.9699,66.0492,30580.0
2017-04-06 13:30:00,66.64,66.69,66.57,66.6,17993.0,66.0591,66.1087,65.9897,66.0194,17993.0
2017-04-06 13:35:00,66.61,66.63,66.51,66.55,23325.0,66.0293,66.0492,65.9302,65.9699,23325.0
2017-04-06 13:40:00,66.55,66.58,66.48,66.48,16655.0,65.9699,65.9996,65.9005,65.9005,16655.0
2017-04-06 13:45:00,66.48,66.48,66.38,66.38,20285.0,65.9005,65.9005,65.8014,65.8014,20285.0
2017-04-06 13:50:00,66.38,66.55,66.38,66.5,28128.0,65.8014,65.9699,65.8014,65.9203,28128.0
2017-04-06 13:55:00,66.49,66.51,66.46,66.48,8700.0,65.9104,65.9302,65.8807,65.9005,8700.0
2017-04-06 14:00:00,66.49,66.57,66.49,66.52,18670.0,65.9104,65.9897,65.9104,65.9401,18670.0
2017-04-06 14:05:00,66.52,66.54,66.46,66.48,9743.0,65.9401,65.96,65.8807,65.9005,9743.0
2017-04-06 14:10:00,66.47,66.47,66.35,66.42,28272.0,65.8906,65.8906,65.7716,65.841,28272.0
2017-04-06 14:15:00,66.43,66.48,66.39,66.39,14492.0,65.8509,65.9005,65.8113,65.8113,14492.0
2017-04-06 14:20:00,66.4,66.42,66.36,66.4,25307.0,65.8212,65.841,65.7815,65.8212,25307.0
2017-04-06 14:25:00,66.36,66.44,66.33,66.42,27275.0,65.7815,65.8608,65.7518,65.841,27275.0
2017-04-06 14:30:00,66.42,66.51,66.39,66.46,12600.0,65.841,65.9302,65.8113,65.8807,12600.0
2017-04-06 14:35:00,66.46,66.66,66.44,66.65,17638.0,65.8807,66.0789,65.8608,66.069,17638.0
2017-04-06 14:40:00,66.67,66.72,66.6,66.68,39438.0,66.0888,66.1384,66.0194,66.0987,39438.0
2017-04-06 14:45:00,66.67,66.67,66.48,66.5,16493.0,66.0888,66.0888,65.9005,65.9203,16493.0
2017-04-06 14:50:00,66.5,66.55,66.45,66.5,103258.0,65.9203,65.9699,65.8707,65.9203,103258.0
2017-04-06 14:55:00,66.49,66.52,66.37,66.41,24360.0,65.9104,65.9401,65.7914,65.8311,24360.0
2017-04-06 15:00:00,66.41,66.44,66.33,66.33,106671.0,65.8311,65.8608,65.7518,65.7518,106671.0
2017-04-06 15:05:00,66.32,66.38,66.22,66.33,37176.0,65.7419,65.8014,65.6427,65.7518,37176.0
2017-04-06 15:10:00,66.33,66.38,66.26,66.37,88497.0,65.7518,65.8014,65.6824,65.7914,88497.0
2017-04-06 15:15:00,66.33,66.48,66.33,66.46,35863.0,65.7518,65.9005,65.7518,65.8807,35863.0
2017-04-06 15:20:00,66.47,66.52,66.4,66.44,69180.0,65.8906,65.9401,65.8212,65.8608,69180.0
2017-04-06 15:25:00,66.45,66.58,66.42,66.54,28290.0,65.8707,65.9996,65.841,65.96,28290.0
2017-04-06 15:30:00,66.53,66.6,66.49,66.53,76229.0,65.95,66.0194,65.9104,65.95,76229.0
2017-04-06 15:35:00,66.53,66.69,66.53,66.63,98395.0,65.95,66.1087,65.95,66.0492,98395.0
2017-04-06 15:40:00,66.63,66.7,66.62,66.63,111305.0,66.0492,66.1186,66.0393,66.0492,111305.0
2017-04-06 15:45:00,66.63,66.7,66.59,66.7,132945.0,66.0492,66.1186,66.0095,66.1186,132945.0
2017-04-06 15:50:00,66.69,66.8,66.68,66.8,123582.0,66.1087,66.2177,66.0987,66.2177,123582.0
2017-04-06 15:55:00,66.79,66.89,66.77,66.83,301926.0,66.2078,66.3069,66.188,66.2474,301926.0
2017-04-07 09:30:00,66.66,66.75,66.45,66.47,79228.0,66.0789,66.1681,65.8707,65.8906,79228.0
2017-04-07 09:35:00,66.48,66.83,66.4,66.71,100844.0,65.9005,66.2474,65.8212,66.1285,100844.0
2017-04-07 09:40:00,66.7,66.85,66.65,66.69,101407.0,66.1186,66.2673,66.069,66.1087,101407.0
2017-04-07 09:45:00,66.69,66.79,66.56,66.65,36974.0,66.1087,66.2078,65.9798,66.069,36974.0
2017-04-07 09:50:00,66.66,66.74,66.55,66.55,21533.0,66.0789,66.1582,65.9699,65.9699,21533.0
2017-04-07 09:55:00,66.58,66.63,66.41,66.43,65878.0,65.9996,66.0492,65.8311,65.8509,65878.0
2017-04-07 10:00:00,66.44,66.62,66.4,66.62,84374.0,65.8608,66.0393,65.8212,66.0393,84374.0
2017-04-07 10:05:00,66.58,66.59,66.46,66.56,71983.0,65.9996,66.0095,65.8807,65.9798,71983.0
2017-04-07 10:10:00,66.55,66.8,66.54,66.7,61064.0,65.9699,66.2177,65.96,66.1186,61064.0
2017-04-07 10:15:00,66.71,66.72,66.63,66.63,71655.0,66.1285,66.1384,66.0492,66.0492,71655.0
2017-04-07 10:20:00,66.62,66.67,66.54,66.54,57058.0,66.0393,66.0888,65.96,65.96,57058.0
2017-04-07 10:25:00,66.55,66.77,66.54,66.67,46264.0,65.9699,66.188,65.96,66.0888,46264.0
2017-04-07 10:30:00,66.69,66.89,66.68,66.89,24625.0,66.1087,66.3069,66.0987,66.3069,24625.0
2017-04-07 10:35:00,66.91,67.05,66.81,67.05,96075.0,66.3267,66.4655,66.2276,66.4655,96075.0
2017-04-07 10:40:00,67.06,67.08,66.93,66.96,36640.0,66.4754,66.4953,66.3466,66.3763,36640.0
2017-04-07 10:45:00,66.96,67.17,66.94,67.03,40620.0,66.3763,66.5845,66.3565,66.4457,40620.0
2017-04-07 10:50:00,67.04,67.04,66.89,66.9,19738.0,66.4556,66.4556,66.3069,66.3168,19738.0
2017-04-07 10:55:00,66.93,66.97,66.82,66.83,38203.0,66.3466,66.3862,66.2375,66.2474,38203.0
2017-04-07 11:00:00,66.83,66.86,66.72,66.76,28377.0,66.2474,66.2772,66.1384,66.178,28377.0
2017-04-07 11:05:00,66.76,66.77,66.61,66.65,34714.0,66.178,66.188,66.0293,66.069,34714.0
2017-04-07 11:10:00,66.65,66.79,66.63,66.79,24999.0,66.069,66.2078,66.0492,66.2078,24999.0
2017-04-07 11:15:00,66.8,66.82,66.72,66.76,33251.0,66.2177,66.2375,66.1384,66.178,33251.0
2017-04-07 11:20:00,66.78,66.79,66.71,66.75,19977.0,66.1979,66.2078,66.1285,66.1681,19977.0
2017-04-07 11:25:00,66.75,66.76,66.64,66.64,23223.0,66.1681,66.178,66.0591,66.0591,23223.0
2017-04-07 11:30:00,66.63,66.76,66.61,66.71,34242.0,66.0492,66.178,66.0293,66.1285,34242.0
2017-04-07 11:35:00,66.72,66.74,66.6,66.65,15961.0,66.1384,66.1582,66.0194,66.069,15961.0
2017-04-07 11:40:00,66.64,66.68,66.62,66.67,15641.0,66.0591,66.0987,66.0393,66.0888,15641.0
2017-04-07 11:45:00,66.68,66.7,66.57,66.64,12049.0,66.0987,66.1186,65.9897,66.0591,12049.0
2017-04-07 11:50:00,66.64,66.67,66.61,66.62,11857.0,66.0591,66.0888,66.0293,66.0393,11857.0
2017-04-07 11:55:00,66.62,66.63,66.55,66.56,26556.0,66.0393,66.0492,65.9699,65.9798,26556.0
2017-04-07 12:00:00,66.57,66.72,66.56,66.67,13906.0,65.9897,66.1384,65.9798,66.0888,13906.0
2017-04-07 12:05:00,66.67,66.7,66.64,66.66,13590.0,66.0888,66.1186,66.0591,66.0789,13590.0
2017-04-07 12:10:00,66.65,66.68,66.59,66.6,11488.0,66.069,66.0987,66.0095,66.0194,11488.0
2017-04-07 12:15:00,66.62,66.62,66.54,66.59,18154.0,66.0393,66.0393,65.96,66.0095,18154.0
2017-04-07 12:20:00,66.59,66.59,66.55,66.56,9981.0,66.0095,66.0095,65.9699,65.9798,9981.0
2017-04-07 12:25:00,66.56,66.58,66.51,66.51,12433.0,65.9798,65.9996,65.9302,65.9302,12433.0
2017-04-07 12:30:00,66.53,66.6,66.52,66.56,22398.0,65.95,66.0194,65.9401,65.9798,22398.0
2017-04-07 12:35:00,66.57,66.59,66.52,66.54,20595.0,65.9897,66.0095,65.9401,65.96,20595.0
2017-04-07 12:40:00,66.54,66.6,66.54,66.58,34213.0,65.96,66.0194,65.96,65.9996,34213.0
2017-04-07 12:45:00,66.58,66.64,66.56,66.62,53113.0,65.9996,66.0591,65.9798,66.0393,53113.0
2017-04-07 12:50:00,66.61,66.7,66.57,66.67,32300.0,66.0293,66.1186,65.9897,66.0888,32300.0
2017-04-07 12:55:00,66.66,66.77,66.66,66.76,14872.0,66.0789,66.188,66.0789,66.178,14872.0
2017-04-07 13:00:00,66.75,66.97,66.74,66.92,77291.0,66.1681,66.3862,66.1582,66.3366,77291.0
2017-04-07 13:05:00,66.93,66.99,66.9,66.97,29333.0,66.3466,66.406,66.3168,66.3862,29333.0
2017-04-07 13:10:00,66.99,67.05,66.89,66.9,40238.0,66.406,66.4655,66.3069,66.3168,40238.0
2017-04-07 13:15:00,66.91,66.95,66.9,66.91,37686.0,66.3267,66.3664,66.3168,66.3267,37686.0
2017-04-07 13:20:00,66.92,66.97,66.89,66.91,82684.0,66.3366,66.3862,66.3069,66.3267,82684.0
2017-04-07 13:25:00,66.91,66.92,66.79,66.87,49852.0,66.3267,66.3366,66.2078,66.2871,49852.0
2017-04-07 13:30:00,66.89,66.95,66.86,66.86,95053.0,66.3069,66.3664,66.2772,66.2772,95053.0
2017-04-07 13:35:00,66.86,66.86,66.78,66.8,11754.0,66.2772,66.2772,66.1979,66.2177,11754.0
2017-04-07 13:40:00,66.79,66.8,66.7,66.74,18275.0,66.2078,66.2177,66.1186,66.1582,18275.0
2017-04-07 13:45:00,66.73,66.78,66.7,66.78,17447.0,66.1483,66.1979,66.1186,66.1979,17447.0
2017-04-07 13:50:00,66.76,66.81,66.73,66.81,15201.0,66.178,66.2276,66.1483,66.2276,15201.0
2017-04-07 13:55:00,66.83,66.91,66.83,66.89,15478.0,66.2474,66.3267,66.2474,66.3069,15478.0
2017-04-07 14:00:00,66.9,67.09,66.9,67.06,31444.0,66.3168,66.5052,66.3168,66.4754,31444.0
2017-04-07 14:05:00,67.06,67.12,67.02,67.12,24208.0,66.4754,66.5349,66.4358,66.5349,24208.0
2017-04-07 14:10:00,67.13,67.2,67.12,67.13,65388.0,66.5448,66.6142,66.5349,66.5448,65388.0
2017-04-07 14:15:00,67.13,67.13,67.06,67.1,17938.0,66.5448,66.5448,66.4754,66.5151,17938.0
2017-04-07 14:20:00,67.12,67.24,67.12,67.22,25232.0,66.5349,66.6539,66.5349,66.634,25232.0
2017-04-07 14:25:00,67.23,67.23,67.16,67.19,19473.0,66.6439,66.6439,66.5746,66.6043,19473.0
2017-04-07 14:30:00,67.17,67.21,67.12,67.18,25594.0,66.5845,66.6241,66.5349,66.5944,25594.0
2017-04-07 14:35:00,67.18,67.18,67.07,67.09,18411.0,66.5944,66.5944,66.4853,66.5052,18411.0
2017-04-07 14:40:00,67.08,67.09,67.0,67.01,20453.0,66.4953,66.5052,66.4159,66.4259,20453.0
2017-04-07 14:45:00,67.01,67.06,66.98,66.98,44761.0,66.4259,66.4754,66.3961,66.3961,44761.0
2017-04-07 14:50:00,66.99,67.07,66.92,67.06,53658.0,66.406,66.4853,66.3366,66.4754,53658.0
2017-04-07 14:55:00,67.06,67.14,67.06,67.1,34888.0,66.4754,66.5547,66.4754,66.5151,34888.0
2017-04-07 15:00:00,67.09,67.23,67.09,67.23,18008.0,66.5052,66.6439,66.5052,66.6439,18008.0
2017-04-07 15:05:00,67.23,67.26,67.18,67.22,19351.0,66.6439,66.6737,66.5944,66.634,19351.0
2017-04-07 15:10:00,67.23,67.36,67.21,67.35,28415.0,66.6439,66.7728,66.6241,66.7629,28415.0
2017-04-07 15:15:00,67.35,67.42,67.31,67.4,28361.0,66.7629,66.8323,66.7232,66.8125,28361.0
2017-04-07 15:20:00,67.39,67.41,67.27,67.28,18377.0,66.8025,66.8224,66.6836,66.6935,18377.0
2017-04-07 15:25:00,67.28,67.29,67.14,67.2,37855.0,66.6935,66.7034,66.5547,66.6142,37855.0
2017-04-07 15:30:00,67.2,67.21,67.06,67.16,119172.0,66.6142,66.6241,66.4754,66.5746,119172.0
2017-04-07 15:35:00,67.16,67.25,67.15,67.25,63042.0,66.5746,66.6638,66.5646,66.6638,63042.0
2017-04-07 15:40:00,67.25,67.3,67.24,67.27,18669.0,66.6638,66.7133,66.6539,66.6836,18669.0
2017-04-07 15:45:00,67.27,67.32,67.22,67.29,26027.0,66.6836,66.7332,66.634,66.7034,26027.0
2017-04-07 15:50:00,67.3,67.4,67.3,67.39,102322.0,66.7133,66.8125,66.7133,66.8025,102322.0
2017-04-07 15:55:00,67.39,67.44,67.34,67.36,214356.0,66.8025,66.8521,66.753,66.7728,214356.0
2017-04-10 09:30:00,67.46,67.72,67.22,67.45,72794.0,66.8719,67.1297,66.634,66.862,72794.0
2017-04-10 09:35:00,67.43,67.8,67.4,67.62,136205.0,66.8422,67.209,66.8125,67.0305,136205.0
2017-04-10 09:40:00,67.62,67.79,67.61,67.64,32874.0,67.0305,67.1991,67.0206,67.0504,32874.0
2017-04-10 09:45:00,67.65,67.85,67.62,67.79,55969.0,67.0603,67.2585,67.0305,67.1991,55969.0
2017-04-10 09:50:00,67.83,67.85,67.72,67.82,28908.0,67.2387,67.2585,67.1297,67.2288,28908.0
2017-04-10 09:55:00,67.81,67.94,67.78,67.92,49374.0,67.2189,67.3478,67.1891,67.3279,49374.0
2017-04-10 10:00:00,67.94,67.94,67.79,67.84,49535.0,67.3478,67.3478,67.1991,67.2486,49535.0
2017-04-10 10:05:00,67.85,68.03,67.85,68.0,71615.0,67.2585,67.437,67.2585,67.4072,71615.0
2017-04-10 10:10:00,68.03,68.04,67.92,68.02,47320.0,67.437,67.4469,67.3279,67.4271,47320.0
2017-04-10 10:15:00,67.99,68.08,67.92,67.97,28298.0,67.3973,67.4865,67.3279,67.3775,28298.0
2017-04-10 10:20:00,67.95,68.13,67.94,68.12,93913.0,67.3577,67.5361,67.3478,67.5262,93913.0
2017-04-10 10:25:00,68.13,68.13,67.93,68.0,27755.0,67.5361,67.5361,67.3378,67.4072,27755.0
2017-04-10 10:30:00,68.0,68.21,68.0,68.18,36983.0,67.4072,67.6154,67.4072,67.5857,36983.0
2017-04-10 10:35:00,68.19,68.26,68.12,68.16,24709.0,67.5956,67.665,67.5262,67.5658,24709.0
2017-04-10 10:40:00,68.15,68.2,68.09,68.16,20812.0,67.5559,67.6055,67.4964,67.5658,20812.0
2017-04-10 10:45:00,68.17,68.18,67.97,67.97,10387.0,67.5758,67.5857,67.3775,67.3775,10387.0
2017-04-10 10:50:00,68.0,68.08,67.97,68.06,11090.0,67.4072,67.4865,67.3775,67.4667,11090.0
2017-04-10 10:55:00,68.09,68.1,67.9,67.91,16600.0,67.4964,67.5064,67.3081,67.318,16600.0
2017-04-10 11:00:00,67.95,67.98,67.88,67.9,27512.0,67.3577,67.3874,67.2883,67.3081,27512.0
2017-04-10 11:05:00,67.92,68.0,67.87,68.0,9943.0,67.3279,67.4072,67.2784,67.4072,9943.0
2017-04-10 11:10:00,68.04,68.12,68.04,68.09,15946.0,67.4469,67.5262,67.4469,67.4964,15946.0
2017-04-10 11:15:00,68.13,68.14,68.05,68.07,38376.0,67.5361,67.546,67.4568,67.4766,38376.0
2017-04-10 11:20:00,68.07,68.11,68.0,68.03,29434.0,67.4766,67.5163,67.4072,67.437,29434.0
2017-04-10 11:25:00,68.01,68.02,67.92,68.0,5894.0,67.4171,67.4271,67.3279,67.4072,5894.0
2017-04-10 11:30:00,68.03,68.04,67.77,67.85,26523.0,67.437,67.4469,67.1792,67.2585,26523.0
2017-04-10 11:35:00,67.89,67.97,67.86,67.91,11150.0,67.2982,67.3775,67.2685,67.318,11150.0
2017-04-10 11:40:00,67.9,67.94,67.77,67.91,33205.0,67.3081,67.3478,67.1792,67.318,33205.0
2017-04-10 11:45:00,67.89,67.9,67.81,67.89,13234.0,67.2982,67.3081,67.2189,67.2982,13234.0
2017-04-10 11:50:00,67.88,67.92,67.83,67.89,9690.0,67.2883,67.3279,67.2387,67.2982,9690.0
2017-04-10 11:55:00,67.9,67.91,67.75,67.82,16885.0,67.3081,67.318,67.1594,67.2288,16885.0
2017-04-10 12:00:00,67.8,67.9,67.8,67.87,35784.0,67.209,67.3081,67.209,67.2784,35784.0
2017-04-10 12:05:00,67.85,67.9,67.75,67.86,40020.0,67.2585,67.3081,67.1594,67.2685,40020.0
2017-04-10 12:10:00,67.87,67.87,67.56,67.56,21169.0,67.2784,67.2784,66.9711,66.9711,21169.0
2017-04-10 12:15:00,67.58,67.66,67.56,67.56,8400.0,66.9909,67.0702,66.9711,66.9711,8400.0
2017-04-10 12:20:00,67.56,67.61,67.52,67.54,74812.0,66.9711,67.0206,66.9314,66.9512,74812.0
2017-04-10 12:25:00,67.53,67.59,67.48,67.53,71039.0,66.9413,67.0008,66.8918,66.9413,71039.0
2017-04-10 12:30:00,67.53,67.58,67.49,67.58,11053.0,66.9413,66.9909,66.9017,66.9909,11053.0
2017-04-10 12:35:00,67.56,67.56,67.52,67.54,5486.0,66.9711,66.9711,66.9314,66.9512,5486.0
2017-04-10 12:40:00,67.56,67.62,67.5,67.52,15163.0,66.9711,67.0305,66.9116,66.9314,15163.0
2017-04-10 12:45:00,67.5,67.59,67.47,67.57,9327.0,66.9116,67.0008,66.8819,66.981,9327.0
2017-04-10 12:50:00,67.64,67.72,67.63,67.66,27928.0,67.0504,67.1297,67.0405,67.0702,27928.0
2017-04-10 12:55:00,67.66,67.68,67.54,67.57,12898.0,67.0702,67.09,66.9512,66.981,12898.0
2017-04-10 13:00:00,67.6,67.68,67.58,67.64,8138.0,67.0107,67.09,66.9909,67.0504,8138.0
2017-04-10 13:05:00,67.68,67.71,67.62,67.62,11726.0,67.09,67.1198,67.0305,67.0305,11726.0
2017-04-10 13:10:00,67.62,67.67,67.62,67.67,5168.0,67.0305,67.0801,67.0305,67.0801,5168.0
2017-04-10 13:15:00,67.68,67.72,67.66,67.68,8663.0,67.09,67.1297,67.0702,67.09,8663.0
2017-04-10 13:20:00,67.65,67.66,67.54,67.54,11362.0,67.0603,67.0702,66.9512,66.9512,11362.0
2017-04-10 13:25:00,67.57,67.57,67.5,67.56,15548.0,66.981,66.981,66.9116,66.9711,15548.0
2017-04-10 13:30:00,67.55,67.58,67.51,67.56,11457.0,66.9612,66.9909,66.9215,66.9711,11457.0
2017-04-10 13:35:00,67.59,67.69,67.58,67.69,7877.0,67.0008,67.0999,66.9909,67.0999,7877.0
2017-04-10 13:40:00,67.67,67.73,67.67,67.69,6109.0,67.0801,67.1396,67.0801,67.0999,6109.0
2017-04-10 13:45:00,67.72,67.73,67.68,67.72,3089.0,67.1297,67.1396,67.09,67.1297,3089.0
2017-04-10 13:50:00,67.7,67.71,67.64,67.7,9500.0,67.1098,67.1198,67.0504,67.1098,9500.0
2017-04-10 13:55:00,67.68,67.83,67.67,67.82,11288.0,67.09,67.2387,67.0801,67.2288,11288.0
2017-04-10 14:00:00,67.84,67.88,67.77,67.78,31920.0,67.2486,67.2883,67.1792,67.1891,31920.0
2017-04-10 14:05:00,67.78,67.85,67.77,67.84,5520.0,67.1891,67.2585,67.1792,67.2486,5520.0
2017-04-10 14:10:00,67.87,67.88,67.79,67.84,20622.0,67.2784,67.2883,67.1991,67.2486,20622.0
2017-04-10 14:15:00,67.84,67.89,67.84,67.86,4800.0,67.2486,67.2982,67.2486,67.2685,4800.0
2017-04-10 14:20:00,67.84,67.86,67.78,67.79,8264.0,67.2486,67.2685,67.1891,67.1991,8264.0
2017-04-10 14:25:00,67.78,67.79,67.67,67.67,5150.0,67.1891,67.1991,67.0801,67.0801,5150.0
2017-04-10 14:30:00,67.66,67.72,67.66,67.7,3850.0,67.0702,67.1297,67.0702,67.1098,3850.0
2017-04-10 14:35:00,67.68,67.71,67.62,67.63,12450.0,67.09,67.1198,67.0305,67.0405,12450.0
2017-04-10 14:40:00,67.63,67.7,67.58,67.68,7922.0,67.0405,67.1098,66.9909,67.09,7922.0
2017-04-10 14:45:00,67.7,67.76,67.7,67.73,8000.0,67.1098,67.1693,67.1098,67.1396,8000.0
2017-04-10 14:50:00,67.76,67.8,67.72,67.77,11622.0,67.1693,67.209,67.1297,67.1792,11622.0
2017-04-10 14:55:00,67.79,67.79,67.7,67.72,4467.0,67.1991,67.1991,67.1098,67.1297,4467.0
2017-04-10 15:00:00,67.73,67.75,67.7,67.74,24857.0,67.1396,67.1594,67.1098,67.1495,24857.0
2017-04-10 15:05:00,67.74,67.78,67.71,67.71,34879.0,67.1495,67.1891,67.1198,67.1198,34879.0
2017-04-10 15:10:00,67.7,67.77,67.68,67.68,19510.0,67.1098,67.1792,67.09,67.09,19510.0
2017-04-10 15:15:00,67.7,67.73,67.65,67.67,6320.0,67.1098,67.1396,67.0603,67.0801,6320.0
2017-04-10 15:20:00,67.66,67.66,67.44,67.48,26356.0,67.0702,67.0702,66.8521,66.8918,26356.0
2017-04-10 15:25:00,67.51,67.56,67.5,67.53,17624.0,66.9215,66.9711,66.9116,66.9413,17624.0
2017-04-10 15:30:00,67.54,67.59,67.51,67.52,46852.0,66.9512,67.0008,66.9215,66.9314,46852.0
2017-04-10 15:35:00,67.52,67.56,67.43,67.46,47499.0,66.9314,66.9711,66.8422,66.8719,47499.0
2017-04-10 15:40:00,67.46,67.48,67.37,67.4,56703.0,66.8719,66.8918,66.7827,66.8125,56703.0
2017-04-10 15:45:00,67.41,67.49,67.39,67.43,43456.0,66.8224,66.9017,66.8025,66.8422,43456.0
2017-04-10 15:50:00,67.42,67.44,67.33,67.37,79979.0,66.8323,66.8521,66.7431,66.7827,79979.0
2017-04-10 15:55:00,67.36,67.4,67.28,67.3,140012.0,66.7728,66.8125,66.6935,66.7133,140012.0
2017-04-11 09:30:00,67.16,67.6,67.08,67.53,62162.0,66.5746,67.0107,66.4953,66.9413,62162.0
2017-04-11 09:35:00,67.54,67.57,67.3,67.43,64754.0,66.9512,66.981,66.7133,66.8422,64754.0
2017-04-11 09:40:00,67.38,67.49,67.19,67.34,28870.0,66.7926,66.9017,66.6043,66.753,28870.0
2017-04-11 09:45:00,67.38,67.38,67.11,67.12,63342.0,66.7926,66.7926,66.525,66.5349,63342.0
2017-04-11 09:50:00,67.09,67.11,66.82,66.97,151203.0,66.5052,66.525,66.2375,66.3862,151203.0
2017-04-11 09:55:00,66.97,67.02,66.86,67.0,54814.0,66.3862,66.4358,66.2772,66.4159,54814.0
2017-04-11 10:00:00,67.03,67.06,66.95,67.0,69037.0,66.4457,66.4754,66.3664,66.4159,69037.0
2017-04-11 10:05:00,66.99,67.01,66.87,66.89,45031.0,66.406,66.4259,66.2871,66.3069,45031.0
2017-04-11 10:10:00,66.92,66.93,66.77,66.81,76937.0,66.3366,66.3466,66.188,66.2276,76937.0
2017-04-11 10:15:00,66.84,66.88,66.76,66.83,51053.0,66.2573,66.297,66.178,66.2474,51053.0
2017-04-11 10:20:00,66.79,66.8,66.61,66.75,69158.0,66.2078,66.2177,66.0293,66.1681,69158.0
2017-04-11 10:25:00,66.74,66.85,66.67,66.77,46145.0,66.1582,66.2673,66.0888,66.188,46145.0
2017-04-11 10:30:00,66.77,66.77,66.45,66.48,49563.0,66.188,66.188,65.8707,65.9005,49563.0
2017-04-11 10:35:00,66.46,66.62,66.34,66.61,124886.0,65.8807,66.0393,65.7617,66.0293,124886.0
2017-04-11 10:40:00,66.61,66.61,66.35,66.46,38930.0,66.0293,66.0293,65.7716,65.8807,38930.0
2017-04-11 10:45:00,66.47,66.6,66.42,66.5,55444.0,65.8906,66.0194,65.841,65.9203,55444.0
2017-04-11 10:50:00,66.49,66.55,66.41,66.44,50137.0,65.9104,65.9699,65.8311,65.8608,50137.0
2017-04-11 10:55:00,66.45,66.45,66.33,66.44,42293.0,65.8707,65.8707,65.7518,65.8608,42293.0
2017-04-11 11:00:00,66.44,66.48,66.38,66.47,20760.0,65.8608,65.9005,65.8014,65.8906,20760.0
2017-04-11 11:05:00,66.43,66.45,66.33,66.33,33109.0,65.8509,65.8707,65.7518,65.7518,33109.0
2017-04-11 11:10:00,66.34,66.4,66.29,66.34,27072.0,65.7617,65.8212,65.7121,65.7617,27072.0
2017-04-11 11:15:00,66.31,66.44,66.28,66.28,38842.0,65.732,65.8608,65.7022,65.7022,38842.0
2017-04-11 11:20:00,66.28,66.42,66.27,66.39,64736.0,65.7022,65.841,65.6923,65.8113,64736.0
2017-04-11 11:25:00,66.38,66.38,66.27,66.36,62378.0,65.8014,65.8014,65.6923,65.7815,62378.0
2017-04-11 11:30:00,66.38,66.47,66.32,66.42,71145.0,65.8014,65.8906,65.7419,65.841,71145.0
2017-04-11 11:35:00,66.48,66.5,66.43,66.43,40161.0,65.9005,65.9203,65.8509,65.8509,40161.0
2017-04-11 11:40:00,66.47,66.47,66.41,66.47,19483.0,65.8906,65.8906,65.8311,65.8906,19483.0
2017-04-11 11:45:00,66.46,66.54,66.38,66.42,34348.0,65.8807,65.96,65.8014,65.841,34348.0
2017-04-11 11:50:00,66.41,66.52,66.4,66.51,24122.0,65.8311,65.9401,65.8212,65.9302,24122.0
2017-04-11 11:55:00,66.52,66.58,66.5,66.57,22292.0,65.9401,65.9996,65.9203,65.9897,22292.0
2017-04-11 12:00:00,66.58,66.6,66.5,66.51,33099.0,65.9996,66.0194,65.9203,65.9302,33099.0
2017-04-11 12:05:00,66.51,66.54,66.45,66.47,27723.0,65.9302,65.96,65.8707,65.8906,27723.0
2017-04-11 12:10:00,66.45,66.54,66.43,66.5,21208.0,65.8707,65.96,65.8509,65.9203,21208.0
2017-04-11 12:15:00,66.53,66.6,66.51,66.6,47094.0,65.95,66.0194,65.9302,66.0194,47094.0
2017-04-11 12:20:00,66.61,66.67,66.55,66.55,50709.0,66.0293,66.0888,65.9699,65.9699,50709.0
2017-04-11 12:25:00,66.55,66.62,66.54,66.61,31398.0,65.9699,66.0393,65.96,66.0293,31398.0
2017-04-11 12:30:00,66.61,66.65,66.57,66.62,72564.0,66.0293,66.069,65.9897,66.0393,72564.0
2017-04-11 12:35:00,66.62,66.66,66.55,66.56,76652.0,66.0393,66.0789,65.9699,65.9798,76652.0
2017-04-11 12:40:00,66.57,66.59,66.5,66.59,32747.0,65.9897,66.0095,65.9203,66.0095,32747.0
2017-04-11 12:45:00,66.59,66.59,66.51,66.53,22991.0,66.0095,66.0095,65.9302,65.95,22991.0
2017-04-11 12:50:00,66.55,66.61,66.54,66.57,47448.0,65.9699,66.0293,65.96,65.9897,47448.0
2017-04-11 12:55:00,66.57,66.58,66.52,66.54,35373.0,65.9897,65.9996,65.9401,65.96,35373.0
2017-04-11 13:00:00,66.54,66.64,66.53,66.62,32161.0,65.96,66.0591,65.95,66.0393,32161.0
2017-04-11 13:05:00,66.62,66.82,66.62,66.78,94401.0,66.0393,66.2375,66.0393,66.1979,94401.0
2017-04-11 13:10:00,66.78,66.82,66.73,66.74,59977.0,66.1979,66.2375,66.1483,66.1582,59977.0
2017-04-11 13:15:00,66.74,66.75,66.68,66.75,16240.0,66.1582,66.1681,66.0987,66.1681,16240.0
2017-04-11 13:20:00,66.73,66.85,66.72,66.79,39266.0,66.1483,66.2673,66.1384,66.2078,39266.0
2017-04-11 13:25:00,66.76,66.84,66.75,66.81,9852.0,66.178,66.2573,66.1681,66.2276,9852.0
2017-04-11 13:30:00,66.81,66.83,66.73,66.73,10360.0,66.2276,66.2474,66.1483,66.1483,10360.0
2017-04-11 13:35:00,66.75,66.88,66.74,66.86,29327.0,66.1681,66.297,66.1582,66.2772,29327.0
2017-04-11 13:40:00,66.86,66.87,66.77,66.8,12620.0,66.2772,66.2871,66.188,66.2177,12620.0
2017-04-11 13:45:00,66.8,66.84,66.78,66.79,17945.0,66.2177,66.2573,66.1979,66.2078,17945.0
2017-04-11 13:50:00,66.81,66.85,66.8,66.83,12074.0,66.2276,66.2673,66.2177,66.2474,12074.0
2017-04-11 13:55:00,66.81,66.9,66.78,66.87,32413.0,66.2276,66.3168,66.1979,66.2871,32413.0
2017-04-11 14:00:00,66.89,66.95,66.89,66.92,40153.0,66.3069,66.3664,66.3069,66.3366,40153.0
2017-04-11 14:05:00,66.93,67.04,66.92,66.95,108214.0,66.3466,66.4556,66.3366,66.3664,108214.0
2017-04-11 14:10:00,66.99,67.0,66.8,66.81,43271.0,66.406,66.4159,66.2177,66.2276,43271.0
2017-04-11 14:15:00,66.81,66.83,66.78,66.78,6351.0,66.2276,66.2474,66.1979,66.1979,6351.0
2017-04-11 14:20:00,66.79,66.83,66.74,66.75,13868.0,66.2078,66.2474,66.1582,66.1681,13868.0
2017-04-11 14:25:00,66.76,66.86,66.76,66.86,12216.0,66.178,66.2772,66.178,66.2772,12216.0
2017-04-11 14:30:00,66.85,66.93,66.82,66.92,16222.0,66.2673,66.3466,66.2375,66.3366,16222.0
2017-04-11 14:35:00,66.91,67.01,66.87,66.94,149372.0,66.3267,66.4259,66.2871,66.3565,149372.0
2017-04-11 14:40:00,66.94,66.97,66.87,66.89,24555.0,66.3565,66.3862,66.2871,66.3069,24555.0
2017-04-11 14:45:00,66.88,66.89,66.84,66.86,21068.0,66.297,66.3069,66.2573,66.2772,21068.0
2017-04-11 14:50:00,66.87,66.92,66.81,66.91,43139.0,66.2871,66.3366,66.2276,66.3267,43139.0
2017-04-11 14:55:00,66.91,66.95,66.84,66.84,68935.0,66.3267,66.3664,66.2573,66.2573,68935.0
2017-04-11 15:00:00,66.84,66.89,66.81,66.86,21999.0,66.2573,66.3069,66.2276,66.2772,21999.0
2017-04-11 15:05:00,66.85,66.92,66.82,66.92,12939.0,66.2673,66.3366,66.2375,66.3366,12939.0
2017-04-11 15:10:00,66.92,66.92,66.83,66.85,31351.0,66.3366,66.3366,66.2474,66.2673,31351.0
2017-04-11 15:15:00,66.86,66.86,66.72,66.77,17579.0,66.2772,66.2772,66.1384,66.188,17579.0
2017-04-11 15:20:00,66.76,66.8,66.73,66.8,28620.0,66.178,66.2177,66.1483,66.2177,28620.0
2017-04-11 15:25:00,66.8,66.85,66.76,66.82,21640.0,66.2177,66.2673,66.178,66.2375,21640.0
2017-04-11 15:30:00,66.81,66.84,66.76,66.76,44112.0,66.2276,66.2573,66.178,66.178,44112.0
2017-04-11 15:35:00,66.75,66.84,66.73,66.81,34135.0,66.1681,66.2573,66.1483,66.2276,34135.0
2017-04-11 15:40:00,66.81,66.83,66.72,66.74,25998.0,66.2276,66.2474,66.1384,66.1582,25998.0
2017-04-11 15:45:00,66.72,66.89,66.72,66.87,38823.0,66.1384,66.3069,66.1384,66.2871,38823.0
2017-04-11 15:50:00,66.87,66.89,66.8,66.87,153132.0,66.2871,66.3069,66.2177,66.2871,153132.0
2017-04-11 15:55:00,66.87,67.1,66.85,67.1,243403.0,66.2871,66.5151,66.2673,66.5151,243403.0
2017-04-12 09:30:00,67.35,67.45,67.12,67.38,120971.0,66.7629,66.862,66.5349,66.7926,120971.0
2017-04-12 09:35:00,67.34,67.58,67.25,67.51,86516.0,66.753,66.9909,66.6638,66.9215,86516.0
2017-04-12 09:40:00,67.53,67.78,67.5,67.75,75309.0,66.9413,67.1891,66.9116,67.1594,75309.0
2017-04-12 09:45:00,67.72,67.9,67.7,67.87,119049.0,67.1297,67.3081,67.1098,67.2784,119049.0
2017-04-12 09:50:00,67.88,67.93,67.77,67.78,37575.0,67.2883,67.3378,67.1792,67.1891,37575.0
2017-04-12 09:55:00,67.77,67.8,67.62,67.79,53310.0,67.1792,67.209,67.0305,67.1991,53310.0
2017-04-12 10:00:00,67.77,67.83,67.63,67.65,70667.0,67.1792,67.2387,67.0405,67.0603,70667.0
2017-04-12 10:05:00,67.69,67.78,67.63,67.63,34037.0,67.0999,67.1891,67.0405,67.0405,34037.0
2017-04-12 10:10:00,67.64,67.74,67.55,67.63,29310.0,67.0504,67.1495,66.9612,67.0405,29310.0
2017-04-12 10:15:00,67.67,67.84,67.66,67.82,41960.0,67.0801,67.2486,67.0702,67.2288,41960.0
2017-04-12 10:20:00,67.81,67.83,67.74,67.77,14968.0,67.2189,67.2387,67.1495,67.1792,14968.0
2017-04-12 10:25:00,67.78,67.79,67.62,67.63,36753.0,67.1891,67.1991,67.0305,67.0405,36753.0
2017-04-12 10:30:00,67.65,67.78,67.65,67.7,41118.0,67.0603,67.1891,67.0603,67.1098,41118.0
2017-04-12 10:35:00,67.7,67.79,67.65,67.72,19830.0,67.1098,67.1991,67.0603,67.1297,19830.0
2017-04-12 10:40:00,67.73,67.75,67.6,67.6,37263.0,67.1396,67.1594,67.0107,67.0107,37263.0
2017-04-12 10:45:00,67.57,67.57,67.42,67.48,31672.0,66.981,66.981,66.8323,66.8918,31672.0
2017-04-12 10:50:00,67.48,67.5,67.38,67.5,45164.0,66.8918,66.9116,66.7926,66.9116,45164.0
2017-04-12 10:55:00,67.5,67.56,67.4,67.43,70989.0,66.9116,66.9711,66.8125,66.8422,70989.0
2017-04-12 11:00:00,67.43,67.43,67.35,67.37,14455.0,66.8422,66.8422,66.7629,66.7827,14455.0
2017-04-12 11:05:00,67.38,67.5,67.35,67.43,176531.0,66.7926,66.9116,66.7629,66.8422,176531.0
2017-04-12 11:10:00,67.44,67.47,67.41,67.43,18158.0,66.8521,66.8819,66.8224,66.8422,18158.0
2017-04-12 11:15:00,67.42,67.44,67.31,67.37,64470.0,66.8323,66.8521,66.7232,66.7827,64470.0
2017-04-12 11:20:00,67.36,67.44,67.27,67.32,25466.0,66.7728,66.8521,66.6836,66.7332,25466.0
2017-04-12 11:25:00,67.32,67.39,67.32,67.36,10956.0,66.7332,66.8025,66.7332,66.7728,10956.0
2017-04-12 11:30:00,67.35,67.38,67.29,67.29,11494.0,66.7629,66.7926,66.7034,66.7034,11494.0
2017-04-12 11:35:00,67.31,67.31,67.13,67.21,42468.0,66.7232,66.7232,66.5448,66.6241,42468.0
2017-04-12 11:40:00,67.23,67.33,67.23,67.31,8143.0,66.6439,66.7431,66.6439,66.7232,8143.0
2017-04-12 11:45:00,67.31,67.34,67.29,67.3,4590.0,66.7232,66.753,66.7034,66.7133,4590.0
2017-04-12 11:50:00,67.31,67.33,67.27,67.32,4500.0,66.7232,66.7431,66.6836,66.7332,4500.0
2017-04-12 11:55:00,67.32,67.4,67.29,67.38,10866.0,66.7332,66.8125,66.7034,66.7926,10866.0
2017-04-12 12:00:00,67.39,67.57,67.39,67.5,21717.0,66.8025,66.981,66.8025,66.9116,21717.0
2017-04-12 12:05:00,67.53,67.59,67.52,67.59,10665.0,66.9413,67.0008,66.9314,67.0008,10665.0
2017-04-12 12:10:00,67.6,67.64,67.58,67.61,12525.0,67.0107,67.0504,66.9909,67.0206,12525.0
2017-04-12 12:15:00,67.61,67.61,67.54,67.57,19331.0,67.0206,67.0206,66.9512,66.981,19331.0
2017-04-12 12:20:00,67.57,67.6,67.45,67.46,36884.0,66.981,67.0107,66.862,66.8719,36884.0
2017-04-12 12:25:00,67.44,67.47,67.42,67.45,11867.0,66.8521,66.8819,66.8323,66.862,11867.0
2017-04-12 12:30:00,67.45,67.48,67.41,67.44,10060.0,66.862,66.8918,66.8224,66.8521,10060.0
2017-04-12 12:35:00,67.44,67.46,67.37,67.4,13613.0,66.8521,66.8719,66.7827,66.8125,13613.0
2017-04-12 12:40:00,67.39,67.43,67.36,67.43,8276.0,66.8025,66.8422,66.7728,66.8422,8276.0
2017-04-12 12:45:00,67.43,67.5,67.43,67.47,15002.0,66.8422,66.9116,66.8422,66.8819,15002.0
2017-04-12 12:50:00,67.49,67.49,67.37,67.38,8228.0,66.9017,66.9017,66.7827,66.7926,8228.0
2017-04-12 12:55:00,67.37,67.4,67.31,67.4,20879.0,66.7827,66.8125,66.7232,66.8125,20879.0
2017-04-12 13:00:00,67.4,67.49,67.4,67.47,9419.0,66.8125,66.9017,66.8125,66.8819,9419.0
2017-04-12 13:05:00,67.46,67.53,67.42,67.51,8125.0,66.8719,66.9413,66.8323,66.9215,8125.0
2017-04-12 13:10:00,67.52,67.54,67.47,67.52,25024.0,66.9314,66.9512,66.8819,66.9314,25024.0
2017-04-12 13:15:00,67.52,67.55,67.5,67.5,18506.0,66.9314,66.9612,66.9116,66.9116,18506.0
2017-04-12 13:20:00,67.5,67.5,67.44,67.5,24257.0,66.9116,66.9116,66.8521,66.9116,24257.0
2017-04-12 13:25:00,67.46,67.52,67.46,67.47,25795.0,66.8719,66.9314,66.8719,66.8819,25795.0
2017-04-12 13:30:00,67.47,67.47,67.37,67.43,38313.0,66.8819,66.8819,66.7827,66.8422,38313.0
2017-04-12 13:35:00,67.44,67.53,67.39,67.51,12638.0,66.8521,66.9413,66.8025,66.9215,12638.0
2017-04-12 13:40:00,67.52,67.58,67.52,67.58,21834.0,66.9314,66.9909,66.9314,66.9909,21834.0
2017-04-12 13:45:00,67.58,67.62,67.52,67.62,38238.0,66.9909,67.0305,66.9314,67.0305,38238.0
2017-04-12 13:50:00,67.6,67.65,67.6,67.64,36966.0,67.0107,67.0603,67.0107,67.0504,36966.0
2017-04-12 13:55:00,67.64,67.79,67.64,67.72,40537.0,67.0504,67.1991,67.0504,67.1297,40537.0
2017-04-12 14:00:00,67.77,67.77,67.68,67.69,11159.0,67.1792,67.1792,67.09,67.0999,11159.0
2017-04-12 14:05:00,67.7,67.75,67.63,67.64,43005.0,67.1098,67.1594,67.0405,67.0504,43005.0
2017-04-12 14:10:00,67.63,67.68,67.62,67.67,12376.0,67.0405,67.09,67.0305,67.0801,12376.0
2017-04-12 14:15:00,67.67,67.7,67.65,67.67,12071.0,67.0801,67.1098,67.0603,67.0801,12071.0
2017-04-12 14:20:00,67.66,67.66,67.61,67.62,10179.0,67.0702,67.0702,67.0206,67.0305,10179.0
2017-04-12 14:25:00,67.61,67.65,67.61,67.64,13306.0,67.0206,67.0603,67.0206,67.0504,13306.0
2017-04-12 14:30:00,67.63,67.78,67.62,67.78,13464.0,67.0405,67.1891,67.0305,67.1891,13464.0
2017-04-12 14:35:00,67.77,67.77,67.65,67.65,24465.0,67.1792,67.1792,67.0603,67.0603,24465.0
2017-04-12 14:40:00,67.65,67.67,67.61,67.62,19149.0,67.0603,67.0801,67.0206,67.0305,19149.0
2017-04-12 14:45:00,67.61,67.68,67.59,67.63,28296.0,67.0206,67.09,67.0008,67.0405,28296.0
2017-04-12 14:50:00,67.64,67.73,67.6,67.7,16948.0,67.0504,67.1396,67.0107,67.1098,16948.0
2017-04-12 14:55:00,67.72,67.74,67.68,67.72,34897.0,67.1297,67.1495,67.09,67.1297,34897.0
2017-04-12 15:00:00,67.71,67.74,67.67,67.68,21601.0,67.1198,67.1495,67.0801,67.09,21601.0
2017-04-12 15:05:00,67.66,67.67,67.54,67.58,18348.0,67.0702,67.0801,66.9512,66.9909,18348.0
2017-04-12 15:10:00,67.59,67.66,67.5,67.55,37868.0,67.0008,67.0702,66.9116,66.9612,37868.0
2017-04-12 15:15:00,67.53,67.54,67.37,67.39,98995.0,66.9413,66.9512,66.7827,66.8025,98995.0
2017-04-12 15:20:00,67.39,67.64,67.39,67.55,91481.0,66.8025,67.0504,66.8025,66.9612,91481.0
2017-04-12 15:25:00,67.56,67.58,67.48,67.58,21652.0,66.9711,66.9909,66.8918,66.9909,21652.0
2017-04-12 15:30:00,67.58,67.64,67.53,67.56,54741.0,66.9909,67.0504,66.9413,66.9711,54741.0
2017-04-12 15:35:00,67.55,67.55,67.44,67.45,31933.0,66.9612,66.9612,66.8521,66.862,31933.0
2017-04-12 15:40:00,67.46,67.5,67.39,67.45,51683.0,66.8719,66.9116,66.8025,66.862,51683.0
2017-04-12 15:45:00,67.46,67.47,67.37,67.37,33984.0,66.8719,66.8819,66.7827,66.7827,33984.0
2017-04-12 15:50:00,67.38,67.51,67.37,67.49,33757.0,66.7926,66.9215,66.7827,66.9017,33757.0
2017-04-12 15:55:00,67.49,67.58,67.44,67.46,172255.0,66.9017,66.9909,66.8521,66.8719,172255.0
2017-04-13 09:30:00,67.35,67.62,67.29,67.43,32838.0,66.7629,67.0305,66.7034,66.8422,32838.0
2017-04-13 09:35:00,67.43,67.69,67.38,67.62,38676.0,66.8422,67.0999,66.7926,67.0305,38676.0
2017-04-13 09:40:00,67.59,67.72,67.59,67.71,20542.0,67.0008,67.1297,67.0008,67.1198,20542.0
2017-04-13 09:45:00,67.7,67.84,67.66,67.84,28781.0,67.1098,67.2486,67.0702,67.2486,28781.0
2017-04-13 09:50:00,67.83,68.18,67.82,68.02,49109.0,67.2387,67.5857,67.2288,67.4271,49109.0
2017-04-13 09:55:00,68.03,68.22,67.9,68.08,75192.0,67.437,67.6253,67.3081,67.4865,75192.0
2017-04-13 10:00:00,68.08,68.44,68.03,68.34,109837.0,67.4865,67.8434,67.437,67.7443,109837.0
2017-04-13 10:05:00,68.31,68.48,68.29,68.42,91708.0,67.7145,67.883,67.6947,67.8236,91708.0
2017-04-13 10:10:00,68.43,68.57,68.4,68.57,77657.0,67.8335,67.9723,67.8037,67.9723,77657.0
2017-04-13 10:15:00,68.5,68.76,68.45,68.48,86752.0,67.9029,68.1606,67.8533,67.883,86752.0
2017-04-13 10:20:00,68.45,68.63,68.44,68.59,29709.0,67.8533,68.0317,67.8434,67.9921,29709.0
2017-04-13 10:25:00,68.61,68.69,68.45,68.45,33692.0,68.0119,68.0912,67.8533,67.8533,33692.0
2017-04-13 10:30:00,68.47,68.62,68.47,68.57,38420.0,67.8731,68.0218,67.8731,67.9723,38420.0
2017-04-13 10:35:00,68.57,68.57,68.44,68.45,28501.0,67.9723,67.9723,67.8434,67.8533,28501.0
2017-04-13 10:40:00,68.42,68.42,68.17,68.24,154780.0,67.8236,67.8236,67.5758,67.6451,154780.0
2017-04-13 10:45:00,68.27,68.35,68.21,68.27,33260.0,67.6749,67.7542,67.6154,67.6749,33260.0
2017-04-13 10:50:00,68.28,68.43,68.28,68.39,92511.0,67.6848,67.8335,67.6848,67.7938,92511.0
2017-04-13 10:55:00,68.42,68.61,68.42,68.59,76175.0,67.8236,68.0119,67.8236,67.9921,76175.0
2017-04-13 11:00:00,68.61,68.63,68.53,68.56,26028.0,68.0119,68.0317,67.9326,67.9624,26028.0
2017-04-13 11:05:00,68.58,68.62,68.55,68.59,27807.0,67.9822,68.0218,67.9524,67.9921,27807.0
2017-04-13 11:10:00,68.58,68.61,68.51,68.53,58320.0,67.9822,68.0119,67.9128,67.9326,58320.0
2017-04-13 11:15:00,68.53,68.58,68.45,68.49,11036.0,67.9326,67.9822,67.8533,67.893,11036.0
2017-04-13 11:20:00,68.51,68.57,68.5,68.53,91222.0,67.9128,67.9723,67.9029,67.9326,91222.0
2017-04-13 11:25:00,68.53,68.6,68.53,68.59,6325.0,67.9326,68.002,67.9326,67.9921,6325.0
2017-04-13 11:30:00,68.56,68.68,68.54,68.66,25233.0,67.9624,68.0813,67.9425,68.0615,25233.0
2017-04-13 11:35:00,68.66,68.68,68.62,68.64,9408.0,68.0615,68.0813,68.0218,68.0417,9408.0
2017-04-13 11:40:00,68.6,68.61,68.52,68.57,9274.0,68.002,68.0119,67.9227,67.9723,9274.0
2017-04-13 11:45:00,68.57,68.58,68.46,68.46,29084.0,67.9723,67.9822,67.8632,67.8632,29084.0
2017-04-13 11:50:00,68.47,68.68,68.47,68.67,10901.0,67.8731,68.0813,67.8731,68.0714,10901.0
2017-04-13 11:55:00,68.67,68.68,68.59,68.66,6189.0,68.0714,68.0813,67.9921,68.0615,6189.0
2017-04-13 12:00:00,68.65,68.65,68.5,68.5,42719.0,68.0516,68.0516,67.9029,67.9029,42719.0
2017-04-13 12:05:00,68.47,68.47,68.35,68.42,24279.0,67.8731,67.8731,67.7542,67.8236,24279.0
2017-04-13 12:10:00,68.42,68.44,68.39,68.42,10851.0,67.8236,67.8434,67.7938,67.8236,10851.0
2017-04-13 12:15:00,68.42,68.55,68.41,68.55,12752.0,67.8236,67.9524,67.8137,67.9524,12752.0
2017-04-13 12:20:00,68.54,68.61,68.53,68.54,17510.0,67.9425,68.0119,67.9326,67.9425,17510.0
2017-04-13 12:25:00,68.55,68.59,68.52,68.59,24471.0,67.9524,67.9921,67.9227,67.9921,24471.0
2017-04-13 12:30:00,68.59,68.6,68.52,68.58,5837.0,67.9921,68.002,67.9227,67.9822,5837.0
2017-04-13 12:35:00,68.59,68.64,68.57,68.63,50023.0,67.9921,68.0417,67.9723,68.0317,50023.0
2017-04-13 12:40:00,68.63,68.65,68.56,68.6,13856.0,68.0317,68.0516,67.9624,68.002,13856.0
2017-04-13 12:45:00,68.59,68.7,68.56,68.68,11628.0,67.9921,68.1011,67.9624,68.0813,11628.0
2017-04-13 12:50:00,68.67,68.77,68.67,68.76,47906.0,68.0714,68.1705,68.0714,68.1606,47906.0
2017-04-13 12:55:00,68.74,68.75,68.67,68.7,35448.0,68.1408,68.1507,68.0714,68.1011,35448.0
2017-04-13 13:00:00,68.69,68.71,68.54,68.54,6666.0,68.0912,68.111,67.9425,67.9425,6666.0
2017-04-13 13:05:00,68.54,68.54,68.43,68.5,22488.0,67.9425,67.9425,67.8335,67.9029,22488.0
2017-04-13 13:10:00,68.52,68.6,68.47,68.51,12041.0,67.9227,68.002,67.8731,67.9128,12041.0
2017-04-13 13:15:00,68.5,68.57,68.49,68.55,14821.0,67.9029,67.9723,67.893,67.9524,14821.0
2017-04-13 13:20:00,68.56,68.56,68.51,68.56,8137.0,67.9624,67.9624,67.9128,67.9624,8137.0
2017-04-13 13:25:00,68.53,68.64,68.53,68.63,5485.0,67.9326,68.0417,67.9326,68.0317,5485.0
2017-04-13 13:30:00,68.61,68.69,68.6,68.67,46568.0,68.0119,68.0912,68.002,68.0714,46568.0
2017-04-13 13:35:00,68.67,68.68,68.65,68.68,7697.0,68.0714,68.0813,68.0516,68.0813,7697.0
2017-04-13 13:40:00,68.68,68.7,68.58,68.58,6851.0,68.0813,68.1011,67.9822,67.9822,6851.0
2017-04-13 13:45:00,68.58,68.59,68.38,68.44,44462.0,67.9822,67.9921,67.7839,67.8434,44462.0
2017-04-13 13:50:00,68.42,68.51,68.4,68.47,66925.0,67.8236,67.9128,67.8037,67.8731,66925.0
2017-04-13 13:55:00,68.48,68.49,68.4,68.41,7950.0,67.883,67.893,67.8037,67.8137,7950.0
2017-04-13 14:00:00,68.41,68.49,68.41,68.44,7413.0,67.8137,67.893,67.8137,67.8434,7413.0
2017-04-13 14:05:00,68.45,68.58,68.45,68.53,16209.0,67.8533,67.9822,67.8533,67.9326,16209.0
2017-04-13 14:10:00,68.53,68.55,68.47,68.47,14400.0,67.9326,67.9524,67.8731,67.8731,14400.0
2017-04-13 14:15:00,68.45,68.53,68.45,68.53,8199.0,67.8533,67.9326,67.8533,67.9326,8199.0
2017-04-13 14:20:00,68.51,68.67,68.51,68.65,16170.0,67.9128,68.0714,67.9128,68.0516,16170.0
2017-04-13 14:25:00,68.66,68.71,68.63,68.68,19049.0,68.0615,68.111,68.0317,68.0813,19049.0
2017-04-13 14:30:00,68.66,68.73,68.64,68.71,10815.0,68.0615,68.1309,68.0417,68.111,10815.0
2017-04-13 14:35:00,68.71,68.76,68.7,68.75,24058.0,68.111,68.1606,68.1011,68.1507,24058.0
2017-04-13 14:40:00,68.76,68.89,68.75,68.84,31696.0,68.1606,68.2895,68.1507,68.2399,31696.0
2017-04-13 14:45:00,68.85,68.87,68.79,68.81,12188.0,68.2498,68.2696,68.1903,68.2102,12188.0
2017-04-13 14:50:00,68.81,68.82,68.73,68.76,19166.0,68.2102,68.2201,68.1309,68.1606,19166.0
2017-04-13 14:55:00,68.73,68.8,68.66,68.79,16785.0,68.1309,68.2003,68.0615,68.1903,16785.0
2017-04-13 15:00:00,68.8,68.83,68.76,68.8,19542.0,68.2003,68.23,68.1606,68.2003,19542.0
2017-04-13 15:05:00,68.79,68.8,68.74,68.79,19235.0,68.1903,68.2003,68.1408,68.1903,19235.0
2017-04-13 15:10:00,68.79,68.8,68.63,68.63,18395.0,68.1903,68.2003,68.0317,68.0317,18395.0
2017-04-13 15:15:00,68.64,68.68,68.58,68.58,34353.0,68.0417,68.0813,67.9822,67.9822,34353.0
2017-04-13 15:20:00,68.58,68.67,68.58,68.67,12857.0,67.9822,68.0714,67.9822,68.0714,12857.0
2017-04-13 15:25:00,68.65,68.67,68.58,68.58,21440.0,68.0516,68.0714,67.9822,67.9822,21440.0
2017-04-13 15:30:00,68.56,68.6,68.42,68.45,40526.0,67.9624,68.002,67.8236,67.8533,40526.0
2017-04-13 15:35:00,68.46,68.49,68.39,68.42,36355.0,67.8632,67.893,67.7938,67.8236,36355.0
2017-04-13 15:40:00,68.41,68.48,68.36,68.45,74859.0,67.8137,67.883,67.7641,67.8533,74859.0
2017-04-13 15:45:00,68.44,68.79,68.44,68.78,175809.0,67.8434,68.1903,67.8434,68.1804,175809.0
2017-04-13 15:50:00,68.78,68.79,68.6,68.61,76924.0,68.1804,68.1903,68.002,68.0119,76924.0
2017-04-13 15:55:00,68.62,68.62,68.51,68.55,189806.0,68.0218,68.0218,67.9128,67.9524,189806.0
2017-04-17 09:30:00,68.5,68.6,68.44,68.57,72920.0,67.9029,68.002,67.8434,67.9723,72920.0
2017-04-17 09:35:00,68.53,68.55,68.29,68.29,32651.0,67.9326,67.9524,67.6947,67.6947,32651.0
2017-04-17 09:40:00,68.23,68.24,68.02,68.09,39822.0,67.6352,67.6451,67.4271,67.4964,39822.0
2017-04-17 09:45:00,68.13,68.17,68.08,68.12,25427.0,67.5361,67.5758,67.4865,67.5262,25427.0
2017-04-17 09:50:00,68.14,68.44,68.13,68.39,29912.0,67.546,67.8434,67.5361,67.7938,29912.0
2017-04-17 09:55:00,68.4,68.5,68.38,68.4,20380.0,67.8037,67.9029,67.7839,67.8037,20380.0
2017-04-17 10:00:00,68.4,68.45,68.36,68.42,30093.0,67.8037,67.8533,67.7641,67.8236,30093.0
2017-04-17 10:05:00,68.42,68.74,68.4,68.73,90616.0,67.8236,68.1408,67.8037,68.1309,90616.0
2017-04-17 10:10:00,68.72,68.8,68.65,68.65,47611.0,68.121,68.2003,68.0516,68.0516,47611.0
2017-04-17 10:15:00,68.66,68.79,68.66,68.75,32038.0,68.0615,68.1903,68.0615,68.1507,32038.0
2017-04-17 10:20:00,68.76,68.77,68.69,68.7,11792.0,68.1606,68.1705,68.0912,68.1011,11792.0
2017-04-17 10:25:00,68.7,68.84,68.62,68.78,55162.0,68.1011,68.2399,68.0218,68.1804,55162.0
2017-04-17 10:30:00,68.79,68.93,68.78,68.78,46775.0,68.1903,68.3291,68.1804,68.1804,46775.0
2017-04-17 10:35:00,68.77,68.77,68.64,68.75,74529.0,68.1705,68.1705,68.0417,68.1507,74529.0
2017-04-17 10:40:00,68.76,68.76,68.58,68.6,23466.0,68.1606,68.1606,67.9822,68.002,23466.0
2017-04-17 10:45:00,68.6,68.72,68.6,68.7,12102.0,68.002,68.121,68.002,68.1011,12102.0
2017-04-17 10:50:00,68.72,68.76,68.7,68.76,16000.0,68.121,68.1606,68.1011,68.1606,16000.0
2017-04-17 10:55:00,68.8,68.85,68.78,68.84,15072.0,68.2003,68.2498,68.1804,68.2399,15072.0
2017-04-17 11:00:00,68.86,68.92,68.82,68.85,48530.0,68.2597,68.3192,68.2201,68.2498,48530.0
2017-04-17 11:05:00,68.83,68.86,68.75,68.78,33057.0,68.23,68.2597,68.1507,68.1804,33057.0
2017-04-17 11:10:00,68.76,68.83,68.74,68.83,10750.0,68.1606,68.23,68.1408,68.23,10750.0
2017-04-17 11:15:00,68.84,68.89,68.79,68.86,16238.0,68.2399,68.2895,68.1903,68.2597,16238.0
2017-04-17 11:20:00,68.88,68.89,68.83,68.85,8779.0,68.2796,68.2895,68.23,68.2498,8779.0
2017-04-17 11:25:00,68.87,68.94,68.87,68.92,12606.0,68.2696,68.339,68.2696,68.3192,12606.0
2017-04-17 11:30:00,68.92,68.98,68.89,68.97,23153.0,68.3192,68.3787,68.2895,68.3688,23153.0
2017-04-17 11:35:00,68.97,69.0,68.94,68.95,8468.0,68.3688,68.3985,68.339,68.349,8468.0
2017-04-17 11:40:00,68.95,68.96,68.83,68.84,8700.0,68.349,68.3589,68.23,68.2399,8700.0
2017-04-17 11:45:00,68.83,68.84,68.7,68.78,17398.0,68.23,68.2399,68.1011,68.1804,17398.0
2017-04-17 11:50:00,68.79,68.89,68.76,68.82,22473.0,68.1903,68.2895,68.1606,68.2201,22473.0
2017-04-17 11:55:00,68.84,68.84,68.76,68.76,4400.0,68.2399,68.2399,68.1606,68.1606,4400.0
2017-04-17 12:00:00,68.75,68.8,68.75,68.78,30540.0,68.1507,68.2003,68.1507,68.1804,30540.0
2017-04-17 12:05:00,68.78,68.79,68.7,68.72,17272.0,68.1804,68.1903,68.1011,68.121,17272.0
2017-04-17 12:10:00,68.71,68.71,68.6,68.67,21679.0,68.111,68.111,68.002,68.0714,21679.0
2017-04-17 12:15:00,68.67,68.76,68.67,68.73,22865.0,68.0714,68.1606,68.0714,68.1309,22865.0
2017-04-17 12:20:00,68.73,68.82,68.73,68.75,20970.0,68.1309,68.2201,68.1309,68.1507,20970.0
2017-04-17 12:25:00,68.74,68.74,68.63,68.64,9990.0,68.1408,68.1408,68.0317,68.0417,9990.0
2017-04-17 12:30:00,68.66,68.75,68.66,68.75,5360.0,68.0615,68.1507,68.0615,68.1507,5360.0
2017-04-17 12:35:00,68.74,68.77,68.7,68.73,8959.0,68.1408,68.1705,68.1011,68.1309,8959.0
2017-04-17 12:40:00,68.75,68.76,68.73,68.76,6960.0,68.1507,68.1606,68.1309,68.1606,6960.0
2017-04-17 12:45:00,68.76,68.78,68.71,68.71,5495.0,68.1606,68.1804,68.111,68.111,5495.0
2017-04-17 12:50:00,68.69,68.69,68.61,68.65,53880.0,68.0912,68.0912,68.0119,68.0516,53880.0
2017-04-17 12:55:00,68.63,68.63,68.58,68.59,52032.0,68.0317,68.0317,67.9822,67.9921,52032.0
2017-04-17 13:00:00,68.6,68.68,68.6,68.67,38465.0,68.002,68.0813,68.002,68.0714,38465.0
2017-04-17 13:05:00,68.66,68.66,68.58,68.65,35282.0,68.0615,68.0615,67.9822,68.0516,35282.0
2017-04-17 13:10:00,68.65,68.65,68.58,68.58,9225.0,68.0516,68.0516,67.9822,67.9822,9225.0
2017-04-17 13:15:00,68.59,68.64,68.57,68.57,50720.0,67.9921,68.0417,67.9723,67.9723,50720.0
2017-04-17 13:20:00,68.57,68.59,68.5,68.56,184862.0,67.9723,67.9921,67.9029,67.9624,184862.0
2017-04-17 13:25:00,68.55,68.59,68.53,68.57,13923.0,67.9524,67.9921,67.9326,67.9723,13923.0
2017-04-17 13:30:00,68.57,68.61,68.55,68.6,4841.0,67.9723,68.0119,67.9524,68.002,4841.0
2017-04-17 13:35:00,68.6,68.6,68.54,68.58,6591.0,68.002,68.002,67.9425,67.9822,6591.0
2017-04-17 13:40:00,68.59,68.61,68.54,68.55,5920.0,67.9921,68.0119,67.9425,67.9524,5920.0
2017-04-17 13:45:00,68.54,68.6,68.54,68.6,20140.0,67.9425,68.002,67.9425,68.002,20140.0
2017-04-17 13:50:00,68.61,68.64,68.59,68.6,9459.0,68.0119,68.0417,67.9921,68.002,9459.0
2017-04-17 13:55:00,68.61,68.63,68.59,68.62,14294.0,68.0119,68.0317,67.9921,68.0218,14294.0
2017-04-17 14:00:00,68.64,68.67,68.62,68.67,17796.0,68.0417,68.0714,68.0218,68.0714,17796.0
2017-04-17 14:05:00,68.68,68.77,68.67,68.72,48580.0,68.0813,68.1705,68.0714,68.121,48580.0
2017-04-17 14:10:00,68.74,68.85,68.74,68.84,18248.0,68.1408,68.2498,68.1408,68.2399,18248.0
2017-04-17 14:15:00,68.83,68.9,68.82,68.83,62103.0,68.23,68.2994,68.2201,68.23,62103.0
2017-04-17 14:20:00,68.83,68.85,68.77,68.78,20322.0,68.23,68.2498,68.1705,68.1804,20322.0
2017-04-17 14:25:00,68.78,68.79,68.72,68.73,7528.0,68.1804,68.1903,68.121,68.1309,7528.0
2017-04-17 14:30:00,68.72,68.78,68.7,68.74,25897.0,68.121,68.1804,68.1011,68.1408,25897.0
2017-04-17 14:35:00,68.73,68.73,68.68,68.73,25898.0,68.1309,68.1309,68.0813,68.1309,25898.0
2017-04-17 14:40:00,68.73,68.74,68.66,68.67,11780.0,68.1309,68.1408,68.0615,68.0714,11780.0
2017-04-17 14:45:00,68.67,68.69,68.62,68.62,7800.0,68.0714,68.0912,68.0218,68.0218,7800.0
2017-04-17 14:50:00,68.61,68.62,68.59,68.61,11709.0,68.0119,68.0218,67.9921,68.0119,11709.0
2017-04-17 14:55:00,68.6,68.62,68.51,68.54,32695.0,68.002,68.0218,67.9128,67.9425,32695.0
2017-04-17 15:00:00,68.54,68.63,68.54,68.62,35181.0,67.9425,68.0317,67.9425,68.0218,35181.0
2017-04-17 15:05:00,68.61,68.67,68.6,68.61,50122.0,68.0119,68.0714,68.002,68.0119,50122.0
2017-04-17 15:10:00,68.62,68.71,68.62,68.67,14604.0,68.0218,68.111,68.0218,68.0714,14604.0
2017-04-17 15:15:00,68.67,68.78,68.66,68.76,19848.0,68.0714,68.1804,68.0615,68.1606,19848.0
2017-04-17 15:20:00,68.75,68.77,68.71,68.74,38547.0,68.1507,68.1705,68.111,68.1408,38547.0
2017-04-17 15:25:00,68.75,68.83,68.75,68.81,12680.0,68.1507,68.23,68.1507,68.2102,12680.0
2017-04-17 15:30:00,68.81,68.84,68.64,68.68,40932.0,68.2102,68.2399,68.0417,68.0813,40932.0
2017-04-17 15:35:00,68.65,68.67,68.61,68.63,58909.0,68.0516,68.0714,68.0119,68.0317,58909.0
2017-04-17 15:40:00,68.63,68.65,68.56,68.57,75575.0,68.0317,68.0516,67.9624,67.9723,75575.0
2017-04-17 15:45:00,68.56,68.74,68.56,68.71,96024.0,67.9624,68.1408,67.9624,68.111,96024.0
2017-04-17 15:50:00,68.71,68.78,68.68,68.72,60398.0,68.111,68.1804,68.0813,68.121,60398.0
2017-04-17 15:55:00,68.71,68.81,68.7,68.79,113647.0,68.111,68.2102,68.1011,68.1903,113647.0
2017-04-18 09:30:00,68.63,68.68,68.31,68.49,67333.0,68.0317,68.0813,67.7145,67.893,67333.0
2017-04-18 09:35:00,68.49,68.51,68.26,68.48,82727.0,67.893,67.9128,67.665,67.883,82727.0
2017-04-18 09:40:00,68.48,68.55,68.32,68.41,87094.0,67.883,67.9524,67.7244,67.8137,87094.0
2017-04-18 09:45:00,68.42,68.55,68.38,68.4,44733.0,67.8236,67.9524,67.7839,67.8037,44733.0
2017-04-18 09:50:00,68.38,68.4,68.28,68.34,27350.0,67.7839,67.8037,67.6848,67.7443,27350.0
2017-04-18 09:55:00,68.31,68.49,68.23,68.49,31426.0,67.7145,67.893,67.6352,67.893,31426.0
2017-04-18 10:00:00,68.5,68.5,68.17,68.17,41048.0,67.9029,67.9029,67.5758,67.5758,41048.0
2017-04-18 10:05:00,68.18,68.2,68.1,68.11,42694.0,67.5857,67.6055,67.5064,67.5163,42694.0
2017-04-18 10:10:00,68.13,68.14,67.94,67.98,52168.0,67.5361,67.546,67.3478,67.3874,52168.0
2017-04-18 10:15:00,67.98,68.0,67.77,67.8,55179.0,67.3874,67.4072,67.1792,67.209,55179.0
2017-04-18 10:20:00,67.77,67.9,67.68,67.88,43477.0,67.1792,67.3081,67.09,67.2883,43477.0
2017-04-18 10:25:00,67.86,67.98,67.82,67.88,61704.0,67.2685,67.3874,67.2288,67.2883,61704.0
2017-04-18 10:30:00,67.86,67.97,67.82,67.97,14598.0,67.2685,67.3775,67.2288,67.3775,14598.0
2017-04-18 10:35:00,67.99,68.04,67.82,67.92,31511.0,67.3973,67.4469,67.2288,67.3279,31511.0
2017-04-18 10:40:00,67.91,67.94,67.82,67.94,18991.0,67.318,67.3478,67.2288,67.3478,18991.0
2017-04-18 10:45:00,67.92,67.94,67.82,67.83,26870.0,67.3279,67.3478,67.2288,67.2387,26870.0
2017-04-18 10:50:00,67.83,67.89,67.77,67.83,27716.0,67.2387,67.2982,67.1792,67.2387,27716.0
2017-04-18 10:55:00,67.82,67.83,67.74,67.81,36495.0,67.2288,67.2387,67.1495,67.2189,36495.0
2017-04-18 11:00:00,67.79,67.81,67.64,67.68,62079.0,67.1991,67.2189,67.0504,67.09,62079.0
2017-04-18 11:05:00,67.67,67.7,67.64,67.66,28049.0,67.0801,67.1098,67.0504,67.0702,28049.0
2017-04-18 11:10:00,67.68,67.84,67.67,67.8,28887.0,67.09,67.2486,67.0801,67.209,28887.0
2017-04-18 11:15:00,67.78,67.93,67.78,67.83,19346.0,67.1891,67.3378,67.1891,67.2387,19346.0
2017-04-18 11:20:00,67.82,67.82,67.71,67.75,18413.0,67.2288,67.2288,67.1198,67.1594,18413.0
2017-04-18 11:25:00,67.71,67.95,67.71,67.88,19066.0,67.1198,67.3577,67.1198,67.2883,19066.0
2017-04-18 11:30:00,67.9,67.9,67.77,67.8,11129.0,67.3081,67.3081,67.1792,67.209,11129.0
2017-04-18 11:35:00,67.76,67.78,67.68,67.7,22138.0,67.1693,67.1891,67.09,67.1098,22138.0
2017-04-18 11:40:00,67.69,67.83,67.65,67.77,65041.0,67.0999,67.2387,67.0603,67.1792,65041.0
2017-04-18 11:45:00,67.77,67.95,67.77,67.91,51464.0,67.1792,67.3577,67.1792,67.318,51464.0
2017-04-18 11:50:00,67.93,67.93,67.81,67.83,22444.0,67.3378,67.3378,67.2189,67.2387,22444.0
2017-04-18 11:55:00,67.83,67.84,67.68,67.68,22408.0,67.2387,67.2486,67.09,67.09,22408.0
2017-04-18 12:00:00,67.66,67.71,67.62,67.71,44365.0,67.0702,67.1198,67.0305,67.1198,44365.0
2017-04-18 12:05:00,67.71,67.71,67.56,67.57,44327.0,67.1198,67.1198,66.9711,66.981,44327.0
2017-04-18 12:10:00,67.56,67.59,67.48,67.59,115198.0,66.9711,67.0008,66.8918,67.0008,115198.0
2017-04-18 12:15:00,67.57,67.59,67.5,67.53,31591.0,66.981,67.0008,66.9116,66.9413,31591.0
2017-04-18 12:20:00,67.53,67.53,67.46,67.48,26365.0,66.9413,66.9413,66.8719,66.8918,26365.0
2017-04-18 12:25:00,67.49,67.55,67.46,67.53,25639.0,66.9017,66.9612,66.8719,66.9413,25639.0
2017-04-18 12:30:00,67.52,67.63,67.5,67.59,54649.0,66.9314,67.0405,66.9116,67.0008,54649.0
2017-04-18 12:35:00,67.6,67.68,67.59,67.62,10900.0,67.0107,67.09,67.0008,67.0305,10900.0
2017-04-18 12:40:00,67.63,67.65,67.58,67.63,10652.0,67.0405,67.0603,66.9909,67.0405,10652.0
2017-04-18 12:45:00,67.63,67.67,67.57,67.67,14748.0,67.0405,67.0801,66.981,67.0801,14748.0
2017-04-18 12:50:00,67.67,67.76,67.66,67.7,32270.0,67.0801,67.1693,67.0702,67.1098,32270.0
2017-04-18 12:55:00,67.71,67.78,67.7,67.75,24641.0,67.1198,67.1891,67.1098,67.1594,24641.0
2017-04-18 13:00:00,67.76,67.76,67.67,67.72,28427.0,67.1693,67.1693,67.0801,67.1297,28427.0
2017-04-18 13:05:00,67.72,67.72,67.63,67.67,13550.0,67.1297,67.1297,67.0405,67.0801,13550.0
2017-04-18 13:10:00,67.67,67.71,67.62,67.68,7396.0,67.0801,67.1198,67.0305,67.09,7396.0
2017-04-18 13:15:00,67.68,67.73,67.66,67.68,8074.0,67.09,67.1396,67.0702,67.09,8074.0
2017-04-18 13:20:00,67.67,67.76,67.65,67.71,23476.0,67.0801,67.1693,67.0603,67.1198,23476.0
2017-04-18 13:25:00,67.71,67.77,67.67,67.7,11417.0,67.1198,67.1792,67.0801,67.1098,11417.0
2017-04-18 13:30:00,67.7,67.72,67.65,67.71,19766.0,67.1098,67.1297,67.0603,67.1198,19766.0
2017-04-18 13:35:00,67.73,67.83,67.73,67.79,11622.0,67.1396,67.2387,67.1396,67.1991,11622.0
2017-04-18 13:40:00,67.81,67.82,67.74,67.75,23084.0,67.2189,67.2288,67.1495,67.1594,23084.0
2017-04-18 13:45:00,67.75,67.76,67.66,67.74,8699.0,67.1594,67.1693,67.0702,67.1495,8699.0
2017-04-18 13:50:00,67.74,67.74,67.66,67.66,17302.0,67.1495,67.1495,67.0702,67.0702,17302.0
2017-04-18 13:55:00,67.66,67.73,67.64,67.72,12581.0,67.0702,67.1396,67.0504,67.1297,12581.0
2017-04-18 14:00:00,67.73,67.93,67.73,67.9,17300.0,67.1396,67.3378,67.1396,67.3081,17300.0
2017-04-18 14:05:00,67.9,67.98,67.87,67.98,18810.0,67.3081,67.3874,67.2784,67.3874,18810.0
2017-04-18 14:10:00,67.98,67.99,67.93,67.94,25089.0,67.3874,67.3973,67.3378,67.3478,25089.0
2017-04-18 14:15:00,67.95,68.02,67.94,67.96,39483.0,67.3577,67.4271,67.3478,67.3676,39483.0
2017-04-18 14:20:00,67.96,67.98,67.86,67.91,16250.0,67.3676,67.3874,67.2685,67.318,16250.0
2017-04-18 14:25:00,67.9,67.96,67.86,67.94,71513.0,67.3081,67.3676,67.2685,67.3478,71513.0
2017-04-18 14:30:00,67.92,68.0,67.91,67.96,17566.0,67.3279,67.4072,67.318,67.3676,17566.0
2017-04-18 14:35:00,67.97,68.01,67.91,67.92,8117.0,67.3775,67.4171,67.318,67.3279,8117.0
2017-04-18 14:40:00,67.92,67.93,67.84,67.84,11826.0,67.3279,67.3378,67.2486,67.2486,11826.0
2017-04-18 14:45:00,67.82,67.88,67.79,67.88,17135.0,67.2288,67.2883,67.1991,67.2883,17135.0
2017-04-18 14:50:00,67.87,67.91,67.84,67.89,10128.0,67.2784,67.318,67.2486,67.2982,10128.0
2017-04-18 14:55:00,67.9,67.94,67.85,67.93,8298.0,67.3081,67.3478,67.2585,67.3378,8298.0
2017-04-18 15:00:00,67.94,67.98,67.79,67.81,15332.0,67.3478,67.3874,67.1991,67.2189,15332.0
2017-04-18 15:05:00,67.81,67.84,67.79,67.8,22123.0,67.2189,67.2486,67.1991,67.209,22123.0
2017-04-18 15:10:00,67.8,67.81,67.71,67.75,45683.0,67.209,67.2189,67.1198,67.1594,45683.0
2017-04-18 15:15:00,67.75,67.79,67.7,67.79,24625.0,67.1594,67.1991,67.1098,67.1991,24625.0
2017-04-18 15:20:00,67.79,67.84,67.77,67.82,28831.0,67.1991,67.2486,67.1792,67.2288,28831.0
2017-04-18 15:25:00,67.82,67.82,67.76,67.77,20110.0,67.2288,67.2288,67.1693,67.1792,20110.0
2017-04-18 15:30:00,67.76,67.86,67.75,67.86,45399.0,67.1693,67.2685,67.1594,67.2685,45399.0
2017-04-18 15:35:00,67.87,67.99,67.87,67.94,31476.0,67.2784,67.3973,67.2784,67.3478,31476.0
2017-04-18 15:40:00,67.95,68.03,67.95,67.99,42249.0,67.3577,67.437,67.3577,67.3973,42249.0
2017-04-18 15:45:00,67.98,68.06,67.96,67.99,35148.0,67.3874,67.4667,67.3676,67.3973,35148.0
2017-04-18 15:50:00,67.99,67.99,67.82,67.83,101912.0,67.3973,67.3973,67.2288,67.2387,101912.0
2017-04-18 15:55:00,67.83,67.88,67.78,67.84,210528.0,67.2387,67.2883,67.1891,67.2486,210528.0
2017-04-19 09:30:00,68.06,68.19,68.03,68.05,35632.0,67.4667,67.5956,67.437,67.4568,35632.0
2017-04-19 09:35:00,68.06,68.13,67.96,68.02,29956.0,67.4667,67.5361,67.3676,67.4271,29956.0
2017-04-19 09:40:00,68.0,68.08,67.92,67.92,44604.0,67.4072,67.4865,67.3279,67.3279,44604.0
2017-04-19 09:45:00,67.93,67.94,67.71,67.85,63266.0,67.3378,67.3478,67.1198,67.2585,63266.0
2017-04-19 09:50:00,67.85,68.06,67.85,67.96,82064.0,67.2585,67.4667,67.2585,67.3676,82064.0
2017-04-19 09:55:00,67.99,68.16,67.99,68.16,22880.0,67.3973,67.5658,67.3973,67.5658,22880.0
2017-04-19 10:00:00,68.19,68.25,68.1,68.24,89835.0,67.5956,67.6551,67.5064,67.6451,89835.0
2017-04-19 10:05:00,68.24,68.48,68.23,68.37,134490.0,67.6451,67.883,67.6352,67.774,134490.0
2017-04-19 10:10:00,68.38,68.39,68.28,68.37,55430.0,67.7839,67.7938,67.6848,67.774,55430.0
2017-04-19 10:15:00,68.38,68.41,68.27,68.32,60876.0,67.7839,67.8137,67.6749,67.7244,60876.0
2017-04-19 10:20:00,68.31,68.54,68.31,68.47,72531.0,67.7145,67.9425,67.7145,67.8731,72531.0
2017-04-19 10:25:00,68.5,68.52,68.45,68.46,31550.0,67.9029,67.9227,67.8533,67.8632,31550.0
2017-04-19 10:30:00,68.44,68.54,68.36,68.53,69875.0,67.8434,67.9425,67.7641,67.9326,69875.0
2017-04-19 10:35:00,68.53,68.54,68.42,68.49,72090.0,67.9326,67.9425,67.8236,67.893,72090.0
2017-04-19 10:40:00,68.46,68.51,68.4,68.47,23310.0,67.8632,67.9128,67.8037,67.8731,23310.0
2017-04-19 10:45:00,68.46,68.54,68.36,68.38,42788.0,67.8632,67.9425,67.7641,67.7839,42788.0
2017-04-19 10:50:00,68.38,68.49,68.34,68.47,15502.0,67.7839,67.893,67.7443,67.8731,15502.0
2017-04-19 10:55:00,68.47,68.56,68.41,68.49,42562.0,67.8731,67.9624,67.8137,67.893,42562.0
2017-04-19 11:00:00,68.5,68.54,68.45,68.46,61491.0,67.9029,67.9425,67.8533,67.8632,61491.0
2017-04-19 11:05:00,68.47,68.64,68.47,68.64,38121.0,67.8731,68.0417,67.8731,68.0417,38121.0
2017-04-19 11:10:00,68.64,68.72,68.64,68.66,21221.0,68.0417,68.121,68.0417,68.0615,21221.0
2017-04-19 11:15:00,68.69,68.71,68.62,68.64,18754.0,68.0912,68.111,68.0218,68.0417,18754.0
2017-04-19 11:20:00,68.65,68.7,68.62,68.64,43850.0,68.0516,68.1011,68.0218,68.0417,43850.0
2017-04-19 11:25:00,68.65,68.82,68.61,68.82,16925.0,68.0516,68.2201,68.0119,68.2201,16925.0
2017-04-19 11:30:00,68.82,68.86,68.74,68.77,48029.0,68.2201,68.2597,68.1408,68.1705,48029.0
2017-04-19 11:35:00,68.78,68.91,68.78,68.86,19655.0,68.1804,68.3093,68.1804,68.2597,19655.0
2017-04-19 11:40:00,68.85,68.86,68.76,68.77,28346.0,68.2498,68.2597,68.1606,68.1705,28346.0
2017-04-19 11:45:00,68.78,68.87,68.77,68.82,19576.0,68.1804,68.2696,68.1705,68.2201,19576.0
2017-04-19 11:50:00,68.83,68.85,68.72,68.75,17432.0,68.23,68.2498,68.121,68.1507,17432.0
2017-04-19 11:55:00,68.76,68.78,68.52,68.53,42997.0,68.1606,68.1804,67.9227,67.9326,42997.0
2017-04-19 12:00:00,68.57,68.61,68.54,68.54,22600.0,67.9723,68.0119,67.9425,67.9425,22600.0
2017-04-19 12:05:00,68.55,68.61,68.44,68.5,33335.0,67.9524,68.0119,67.8434,67.9029,33335.0
2017-04-19 12:10:00,68.48,68.5,68.39,68.47,65273.0,67.883,67.9029,67.7938,67.8731,65273.0
2017-04-19 12:15:00,68.47,68.47,68.36,68.38,29336.0,67.8731,67.8731,67.7641,67.7839,29336.0
2017-04-19 12:20:00,68.39,68.49,68.31,68.44,40693.0,67.7938,67.893,67.7145,67.8434,40693.0
2017-04-19 12:25:00,68.44,68.5,68.41,68.48,24370.0,67.8434,67.9029,67.8137,67.883,24370.0
2017-04-19 12:30:00,68.48,68.52,68.45,68.52,6489.0,67.883,67.9227,67.8533,67.9227,6489.0
2017-04-19 12:35:00,68.53,68.53,68.43,68.45,6518.0,67.9326,67.9326,67.8335,67.8533,6518.0
2017-04-19 12:40:00,68.43,68.48,68.42,68.43,7250.0,67.8335,67.883,67.8236,67.8335,7250.0
2017-04-19 12:45:00,68.42,68.47,68.38,68.43,12096.0,67.8236,67.8731,67.7839,67.8335,12096.0
2017-04-19 12:50:00,68.42,68.47,68.4,68.44,72001.0,67.8236,67.8731,67.8037,67.8434,72001.0
2017-04-19 12:55:00,68.42,68.54,68.42,68.5,5540.0,67.8236,67.9425,67.8236,67.9029,5540.0
2017-04-19 13:00:00,68.51,68.55,68.48,68.49,8140.0,67.9128,67.9524,67.883,67.893,8140.0
2017-04-19 13:05:00,68.47,68.48,68.34,68.35,10955.0,67.8731,67.883,67.7443,67.7542,10955.0
2017-04-19 13:10:00,68.33,68.4,68.32,68.36,14844.0,67.7344,67.8037,67.7244,67.7641,14844.0
2017-04-19 13:15:00,68.34,68.41,68.31,68.32,23314.0,67.7443,67.8137,67.7145,67.7244,23314.0
2017-04-19 13:20:00,68.32,68.48,68.3,68.44,46982.0,67.7244,67.883,67.7046,67.8434,46982.0
2017-04-19 13:25:00,68.45,68.53,68.45,68.52,28006.0,67.8533,67.9326,67.8533,67.9227,28006.0
2017-04-19 13:30:00,68.52,68.54,68.47,68.5,20560.0,67.9227,67.9425,67.8731,67.9029,20560.0
2017-04-19 13:35:00,68.49,68.5,68.43,68.44,8638.0,67.893,67.9029,67.8335,67.8434,8638.0
2017-04-19 13:40:00,68.44,68.51,68.42,68.5,6500.0,67.8434,67.9128,67.8236,67.9029,6500.0
2017-04-19 13:45:00,68.49,68.59,68.47,68.54,14284.0,67.893,67.9921,67.8731,67.9425,14284.0
2017-04-19 13:50:00,68.55,68.6,68.54,68.54,8085.0,67.9524,68.002,67.9425,67.9425,8085.0
2017-04-19 13:55:00,68.56,68.59,68.49,68.57,17850.0,67.9624,67.9921,67.893,67.9723,17850.0
2017-04-19 14:00:00,68.58,68.63,68.55,68.59,12155.0,67.9822,68.0317,67.9524,67.9921,12155.0
2017-04-19 14:05:00,68.61,68.61,68.55,68.57,11509.0,68.0119,68.0119,67.9524,67.9723,11509.0
2017-04-19 14:10:00,68.57,68.61,68.51,68.52,57856.0,67.9723,68.0119,67.9128,67.9227,57856.0
2017-04-19 14:15:00,68.49,68.6,68.38,68.42,125633.0,67.893,68.002,67.7839,67.8236,125633.0
2017-04-19 14:20:00,68.44,68.44,68.33,68.34,13183.0,67.8434,67.8434,67.7344,67.7443,13183.0
2017-04-19 14:25:00,68.33,68.58,68.33,68.52,27325.0,67.7344,67.9822,67.7344,67.9227,27325.0
2017-04-19 14:30:00,68.53,68.55,68.48,68.52,8076.0,67.9326,67.9524,67.883,67.9227,8076.0
2017-04-19 14:35:00,68.52,68.61,68.52,68.61,8700.0,67.9227,68.0119,67.9227,68.0119,8700.0
2017-04-19 14:40:00,68.61,68.61,68.52,68.54,10655.0,68.0119,68.0119,67.9227,67.9425,10655.0
2017-04-19 14:45:00,68.53,68.61,68.5,68.5,14938.0,67.9326,68.0119,67.9029,67.9029,14938.0
2017-04-19 14:50:00,68.49,68.49,68.35,68.41,16960.0,67.893,67.893,67.7542,67.8137,16960.0
2017-04-19 14:55:00,68.4,68.48,68.36,68.36,34166.0,67.8037,67.883,67.7641,67.7641,34166.0
2017-04-19 15:00:00,68.35,68.37,68.29,68.3,32024.0,67.7542,67.774,67.6947,67.7046,32024.0
2017-04-19 15:05:00,68.31,68.31,68.21,68.24,17819.0,67.7145,67.7145,67.6154,67.6451,17819.0
2017-04-19 15:10:00,68.27,68.4,68.27,68.3,102613.0,67.6749,67.8037,67.6749,67.7046,102613.0
2017-04-19 15:15:00,68.29,68.33,68.24,68.3,110550.0,67.6947,67.7344,67.6451,67.7046,110550.0
2017-04-19 15:20:00,68.3,68.3,68.16,68.17,91069.0,67.7046,67.7046,67.5658,67.5758,91069.0
2017-04-19 15:25:00,68.16,68.17,68.09,68.11,104423.0,67.5658,67.5758,67.4964,67.5163,104423.0
2017-04-19 15:30:00,68.11,68.12,67.95,67.97,65390.0,67.5163,67.5262,67.3577,67.3775,65390.0
2017-04-19 15:35:00,67.98,68.16,67.97,68.12,54035.0,67.3874,67.5658,67.3775,67.5262,54035.0
2017-04-19 15:40:00,68.12,68.2,68.08,68.15,39265.0,67.5262,67.6055,67.4865,67.5559,39265.0
2017-04-19 15:45:00,68.16,68.17,68.07,68.07,28412.0,67.5658,67.5758,67.4766,67.4766,28412.0
2017-04-19 15:50:00,68.07,68.12,68.06,68.11,45523.0,67.4766,67.5262,67.4667,67.5163,45523.0
2017-04-19 15:55:00,68.11,68.14,68.06,68.1,156834.0,67.5163,67.546,67.4667,67.5064,156834.0
2017-04-20 09:30:00,68.33,68.51,68.23,68.42,76936.0,67.7344,67.9128,67.6352,67.8236,76936.0
2017-04-20 09:35:00,68.39,68.41,68.22,68.38,114346.0,67.7938,67.8137,67.6253,67.7839,114346.0
2017-04-20 09:40:00,68.39,68.47,68.32,68.37,112228.0,67.7938,67.8731,67.7244,67.774,112228.0
2017-04-20 09:45:00,68.38,68.55,68.25,68.45,157217.0,67.7839,67.9524,67.6551,67.8533,157217.0
2017-04-20 09:50:00,68.43,68.6,68.41,68.55,57414.0,67.8335,68.002,67.8137,67.9524,57414.0
2017-04-20 09:55:00,68.55,68.69,68.55,68.65,115760.0,67.9524,68.0912,67.9524,68.0516,115760.0
2017-04-20 10:00:00,68.63,68.72,68.57,68.66,41739.0,68.0317,68.121,67.9723,68.0615,41739.0
2017-04-20 10:05:00,68.66,68.72,68.63,68.72,138843.0,68.0615,68.121,68.0317,68.121,138843.0
2017-04-20 10:10:00,68.72,68.8,68.68,68.75,167232.0,68.121,68.2003,68.0813,68.1507,167232.0
2017-04-20 10:15:00,68.76,68.81,68.48,68.53,144624.0,68.1606,68.2102,67.883,67.9326,144624.0
2017-04-20 10:20:00,68.53,68.58,68.39,68.43,47570.0,67.9326,67.9822,67.7938,67.8335,47570.0
2017-04-20 10:25:00,68.44,68.48,68.34,68.39,37258.0,67.8434,67.883,67.7443,67.7938,37258.0
2017-04-20 10:30:00,68.37,68.37,68.11,68.11,77972.0,67.774,67.774,67.5163,67.5163,77972.0
2017-04-20 10:35:00,68.11,68.13,67.94,67.99,125888.0,67.5163,67.5361,67.3478,67.3973,125888.0
2017-04-20 10:40:00,67.99,68.21,67.99,68.13,74540.0,67.3973,67.6154,67.3973,67.5361,74540.0
2017-04-20 10:45:00,68.12,68.14,68.01,68.08,46117.0,67.5262,67.546,67.4171,67.4865,46117.0
2017-04-20 10:50:00,68.09,68.12,68.03,68.07,22672.0,67.4964,67.5262,67.437,67.4766,22672.0
2017-04-20 10:55:00,68.06,68.18,68.04,68.09,27572.0,67.4667,67.5857,67.4469,67.4964,27572.0
2017-04-20 11:00:00,68.09,68.15,68.03,68.15,63240.0,67.4964,67.5559,67.437,67.5559,63240.0
2017-04-20 11:05:00,68.15,68.28,68.12,68.24,35909.0,67.5559,67.6848,67.5262,67.6451,35909.0
2017-04-20 11:10:00,68.26,68.27,68.17,68.22,12542.0,67.665,67.6749,67.5758,67.6253,12542.0
2017-04-20 11:15:00,68.23,68.29,68.23,68.29,9857.0,67.6352,67.6947,67.6352,67.6947,9857.0
2017-04-20 11:20:00,68.27,68.28,68.16,68.23,10928.0,67.6749,67.6848,67.5658,67.6352,10928.0
2017-04-20 11:25:00,68.22,68.25,68.16,68.16,12075.0,67.6253,67.6551,67.5658,67.5658,12075.0
2017-04-20 11:30:00,68.15,68.27,68.14,68.26,50279.0,67.5559,67.6749,67.546,67.665,50279.0
2017-04-20 11:35:00,68.25,68.35,68.23,68.29,32752.0,67.6551,67.7542,67.6352,67.6947,32752.0
2017-04-20 11:40:00,68.3,68.39,68.23,68.36,48610.0,67.7046,67.7938,67.6352,67.7641,48610.0
2017-04-20 11:45:00,68.37,68.5,68.36,68.48,39424.0,67.774,67.9029,67.7641,67.883,39424.0
2017-04-20 11:50:00,68.47,68.47,68.3,68.3,12904.0,67.8731,67.8731,67.7046,67.7046,12904.0
2017-04-20 11:55:00,68.31,68.33,68.23,68.25,19724.0,67.7145,67.7344,67.6352,67.6551,19724.0
2017-04-20 12:00:00,68.26,68.45,68.26,68.42,21087.0,67.665,67.8533,67.665,67.8236,21087.0
2017-04-20 12:05:00,68.44,68.48,68.42,68.46,7264.0,67.8434,67.883,67.8236,67.8632,7264.0
2017-04-20 12:10:00,68.48,68.54,68.44,68.52,19676.0,67.883,67.9425,67.8434,67.9227,19676.0
2017-04-20 12:15:00,68.54,68.56,68.5,68.56,9100.0,67.9425,67.9624,67.9029,67.9624,9100.0
2017-04-20 12:20:00,68.57,68.62,68.56,68.56,19907.0,67.9723,68.0218,67.9624,67.9624,19907.0
2017-04-20 12:25:00,68.56,68.58,68.43,68.49,12245.0,67.9624,67.9822,67.8335,67.893,12245.0
2017-04-20 12:30:00,68.49,68.55,68.48,68.5,10900.0,67.893,67.9524,67.883,67.9029,10900.0
2017-04-20 12:35:00,68.51,68.55,68.46,68.55,20798.0,67.9128,67.9524,67.8632,67.9524,20798.0
2017-04-20 12:40:00,68.54,68.58,68.49,68.56,14104.0,67.9425,67.9822,67.893,67.9624,14104.0
2017-04-20 12:45:00,68.55,68.6,68.55,68.58,9596.0,67.9524,68.002,67.9524,67.9822,9596.0
2017-04-20 12:50:00,68.58,68.61,68.55,68.61,31300.0,67.9822,68.0119,67.9524,68.0119,31300.0
2017-04-20 12:55:00,68.6,68.6,68.53,68.56,9822.0,68.002,68.002,67.9326,67.9624,9822.0
2017-04-20 13:00:00,68.57,68.61,68.56,68.58,12786.0,67.9723,68.0119,67.9624,67.9822,12786.0
2017-04-20 13:05:00,68.59,68.62,68.56,68.59,15014.0,67.9921,68.0218,67.9624,67.9921,15014.0
2017-04-20 13:10:00,68.58,68.63,68.55,68.57,16961.0,67.9822,68.0317,67.9524,67.9723,16961.0
2017-04-20 13:15:00,68.58,68.58,68.5,68.53,16369.0,67.9822,67.9822,67.9029,67.9326,16369.0
2017-04-20 13:20:00,68.52,68.53,68.46,68.49,11544.0,67.9227,67.9326,67.8632,67.893,11544.0
2017-04-20 13:25:00,68.5,68.57,68.5,68.53,17526.0,67.9029,67.9723,67.9029,67.9326,17526.0
2017-04-20 13:30:00,68.54,68.56,68.51,68.52,11385.0,67.9425,67.9624,67.9128,67.9227,11385.0
2017-04-20 13:35:00,68.52,68.59,68.47,68.57,18262.0,67.9227,67.9921,67.8731,67.9723,18262.0
2017-04-20 13:40:00,68.58,68.6,68.53,68.56,28760.0,67.9822,68.002,67.9326,67.9624,28760.0
2017-04-20 13:45:00,68.57,68.59,68.54,68.56,17927.0,67.9723,67.9921,67.9425,67.9624,17927.0
2017-04-20 13:50:00,68.57,68.6,68.51,68.53,14186.0,67.9723,68.002,67.9128,67.9326,14186.0
2017-04-20 13:55:00,68.52,68.56,68.49,68.49,18597.0,67.9227,67.9624,67.893,67.893,18597.0
2017-04-20 14:00:00,68.5,68.53,68.48,68.51,17885.0,67.9029,67.9326,67.883,67.9128,17885.0
2017-04-20 14:05:00,68.53,68.57,68.47,68.56,22482.0,67.9326,67.9723,67.8731,67.9624,22482.0
2017-04-20 14:10:00,68.57,68.65,68.56,68.65,23297.0,67.9723,68.0516,67.9624,68.0516,23297.0
2017-04-20 14:15:00,68.65,68.72,68.64,68.69,32909.0,68.0516,68.121,68.0417,68.0912,32909.0
2017-04-20 14:20:00,68.7,68.78,68.7,68.75,61845.0,68.1011,68.1804,68.1011,68.1507,61845.0
2017-04-20 14:25:00,68.75,68.77,68.7,68.71,44208.0,68.1507,68.1705,68.1011,68.111,44208.0
2017-04-20 14:30:00,68.71,68.76,68.67,68.75,17378.0,68.111,68.1606,68.0714,68.1507,17378.0
2017-04-20 14:35:00,68.75,68.79,68.74,68.75,27543.0,68.1507,68.1903,68.1408,68.1507,27543.0
2017-04-20 14:40:00,68.75,68.77,68.71,68.73,43613.0,68.1507,68.1705,68.111,68.1309,43613.0
2017-04-20 14:45:00,68.72,68.75,68.71,68.74,15334.0,68.121,68.1507,68.111,68.1408,15334.0
2017-04-20 14:50:00,68.75,68.79,68.72,68.73,35638.0,68.1507,68.1903,68.121,68.1309,35638.0
2017-04-20 14:55:00,68.74,68.76,68.7,68.72,16207.0,68.1408,68.1606,68.1011,68.121,16207.0
2017-04-20 15:00:00,68.71,68.73,68.61,68.68,51854.0,68.111,68.1309,68.0119,68.0813,51854.0
2017-04-20 15:05:00,68.68,68.73,68.67,68.68,13250.0,68.0813,68.1309,68.0714,68.0813,13250.0
2017-04-20 15:10:00,68.67,68.67,68.62,68.65,12688.0,68.0714,68.0714,68.0218,68.0516,12688.0
2017-04-20 15:15:00,68.66,68.68,68.57,68.58,66280.0,68.0615,68.0813,67.9723,67.9822,66280.0
2017-04-20 15:20:00,68.59,68.59,68.49,68.52,39629.0,67.9921,67.9921,67.893,67.9227,39629.0
2017-04-20 15:25:00,68.53,68.57,68.5,68.57,36232.0,67.9326,67.9723,67.9029,67.9723,36232.0
2017-04-20 15:30:00,68.58,68.69,68.57,68.68,35559.0,67.9822,68.0912,67.9723,68.0813,35559.0
2017-04-20 15:35:00,68.67,68.67,68.58,68.66,43182.0,68.0714,68.0714,67.9822,68.0615,43182.0
2017-04-20 15:40:00,68.66,68.68,68.59,68.59,31950.0,68.0615,68.0813,67.9921,67.9921,31950.0
2017-04-20 15:45:00,68.59,68.66,68.52,68.65,49857.0,67.9921,68.0615,67.9227,68.0516,49857.0
2017-04-20 15:50:00,68.65,68.73,68.64,68.69,62167.0,68.0516,68.1309,68.0417,68.0912,62167.0
2017-04-20 15:55:00,68.7,68.74,68.57,68.59,300829.0,68.1011,68.1408,67.9723,67.9921,300829.0
2017-04-21 09:30:00,68.56,68.63,68.44,68.55,17883.0,67.9624,68.0317,67.8434,67.9524,17883.0
2017-04-21 09:35:00,68.57,68.68,68.52,68.61,20406.0,67.9723,68.0813,67.9227,68.0119,20406.0
2017-04-21 09:40:00,68.64,68.75,68.59,68.7,53129.0,68.0417,68.1507,67.9921,68.1011,53129.0
2017-04-21 09:45:00,68.69,68.69,68.53,68.64,23675.0,68.0912,68.0912,67.9326,68.0417,23675.0
2017-04-21 09:50:00,68.62,68.62,68.42,68.44,39689.0,68.0218,68.0218,67.8236,67.8434,39689.0
2017-04-21 09:55:00,68.47,68.56,68.46,68.46,11866.0,67.8731,67.9624,67.8632,67.8632,11866.0
2017-04-21 10:00:00,68.48,68.57,68.46,68.5,6981.0,67.883,67.9723,67.8632,67.9029,6981.0
2017-04-21 10:05:00,68.47,68.47,68.32,68.38,55976.0,67.8731,67.8731,67.7244,67.7839,55976.0
2017-04-21 10:10:00,68.38,68.49,68.36,68.37,46493.0,67.7839,67.893,67.7641,67.774,46493.0
2017-04-21 10:15:00,68.36,68.44,68.31,68.33,61962.0,67.7641,67.8434,67.7145,67.7344,61962.0
2017-04-21 10:20:00,68.33,68.62,68.33,68.61,76363.0,67.7344,68.0218,67.7344,68.0119,76363.0
2017-04-21 10:25:00,68.61,68.65,68.47,68.47,36717.0,68.0119,68.0516,67.8731,67.8731,36717.0
2017-04-21 10:30:00,68.48,68.5,68.31,68.33,49297.0,67.883,67.9029,67.7145,67.7344,49297.0
2017-04-21 10:35:00,68.32,68.48,68.26,68.29,15419.0,67.7244,67.883,67.665,67.6947,15419.0
2017-04-21 10:40:00,68.28,68.43,68.25,68.34,35700.0,67.6848,67.8335,67.6551,67.7443,35700.0
2017-04-21 10:45:00,68.31,68.33,68.14,68.14,16144.0,67.7145,67.7344,67.546,67.546,16144.0
2017-04-21 10:50:00,68.13,68.25,68.09,68.17,19421.0,67.5361,67.6551,67.4964,67.5758,19421.0
2017-04-21 10:55:00,68.17,68.17,68.05,68.08,67963.0,67.5758,67.5758,67.4568,67.4865,67963.0
2017-04-21 11:00:00,68.08,68.1,67.97,67.98,54595.0,67.4865,67.5064,67.3775,67.3874,54595.0
2017-04-21 11:05:00,67.98,68.06,67.88,67.88,152467.0,67.3874,67.4667,67.2883,67.2883,152467.0
2017-04-21 11:10:00,67.87,67.99,67.87,67.9,56023.0,67.2784,67.3973,67.2784,67.3081,56023.0
2017-04-21 11:15:00,67.88,68.07,67.86,68.0,112027.0,67.2883,67.4766,67.2685,67.4072,112027.0
2017-04-21 11:20:00,68.0,68.11,67.96,68.07,55242.0,67.4072,67.5163,67.3676,67.4766,55242.0
2017-04-21 11:25:00,68.07,68.12,68.03,68.05,44308.0,67.4766,67.5262,67.437,67.4568,44308.0
2017-04-21 11:30:00,68.05,68.05,68.0,68.04,111376.0,67.4568,67.4568,67.4072,67.4469,111376.0
2017-04-21 11:35:00,68.05,68.06,67.98,67.99,65279.0,67.4568,67.4667,67.3874,67.3973,65279.0
2017-04-21 11:40:00,67.99,68.01,67.94,67.98,187015.0,67.3973,67.4171,67.3478,67.3874,187015.0
2017-04-21 11:45:00,67.98,68.09,67.98,68.04,18169.0,67.3874,67.4964,67.3874,67.4469,18169.0
2017-04-21 11:50:00,68.03,68.16,68.02,68.14,7222.0,67.437,67.5658,67.4271,67.546,7222.0
2017-04-21 11:55:00,68.15,68.18,68.12,68.18,7939.0,67.5559,67.5857,67.5262,67.5857,7939.0
2017-04-21 12:00:00,68.15,68.18,68.13,68.15,9975.0,67.5559,67.5857,67.5361,67.5559,9975.0
2017-04-21 12:05:00,68.14,68.14,68.05,68.09,28299.0,67.546,67.546,67.4568,67.4964,28299.0
2017-04-21 12:10:00,68.09,68.15,68.04,68.04,43843.0,67.4964,67.5559,67.4469,67.4469,43843.0
2017-04-21 12:15:00,68.02,68.04,67.97,68.04,44220.0,67.4271,67.4469,67.3775,67.4469,44220.0
2017-04-21 12:20:00,68.0,68.03,67.92,67.98,20315.0,67.4072,67.437,67.3279,67.3874,20315.0
2017-04-21 12:25:00,67.97,68.0,67.87,67.89,31578.0,67.3775,67.4072,67.2784,67.2982,31578.0
2017-04-21 12:30:00,67.86,67.95,67.85,67.95,24581.0,67.2685,67.3577,67.2585,67.3577,24581.0
2017-04-21 12:35:00,67.93,67.94,67.89,67.92,16609.0,67.3378,67.3478,67.2982,67.3279,16609.0
2017-04-21 12:40:00,67.9,67.95,67.9,67.95,8880.0,67.3081,67.3577,67.3081,67.3577,8880.0
2017-04-21 12:45:00,67.94,67.97,67.9,67.94,16283.0,67.3478,67.3775,67.3081,67.3478,16283.0
2017-04-21 12:50:00,67.96,67.99,67.95,67.96,2977.0,67.3676,67.3973,67.3577,67.3676,2977.0
2017-04-21 12:55:00,67.95,67.98,67.91,67.93,17348.0,67.3577,67.3874,67.318,67.3378,17348.0
2017-04-21 13:00:00,67.96,67.98,67.92,67.92,3860.0,67.3676,67.3874,67.3279,67.3279,3860.0
2017-04-21 13:05:00,67.93,67.95,67.89,67.91,6727.0,67.3378,67.3577,67.2982,67.318,6727.0
2017-04-21 13:10:00,67.9,67.91,67.81,67.89,16436.0,67.3081,67.318,67.2189,67.2982,16436.0
2017-04-21 13:15:00,67.88,67.89,67.8,67.81,16295.0,67.2883,67.2982,67.209,67.2189,16295.0
2017-04-21 13:20:00,67.8,67.92,67.8,67.92,23064.0,67.209,67.3279,67.209,67.3279,23064.0
2017-04-21 13:25:00,67.9,67.93,67.89,67.89,7140.0,67.3081,67.3378,67.2982,67.2982,7140.0
2017-04-21 13:30:00,67.89,67.91,67.78,67.78,17394.0,67.2982,67.318,67.1891,67.1891,17394.0
2017-04-21 13:35:00,67.79,67.81,67.76,67.76,12769.0,67.1991,67.2189,67.1693,67.1693,12769.0
2017-04-21 13:40:00,67.75,67.76,67.69,67.73,23805.0,67.1594,67.1693,67.0999,67.1396,23805.0
2017-04-21 13:45:00,67.72,67.76,67.71,67.72,11446.0,67.1297,67.1693,67.1198,67.1297,11446.0
2017-04-21 13:50:00,67.71,67.76,67.7,67.74,13336.0,67.1198,67.1693,67.1098,67.1495,13336.0
2017-04-21 13:55:00,67.75,67.92,67.75,67.92,20625.0,67.1594,67.3279,67.1594,67.3279,20625.0
2017-04-21 14:00:00,67.9,67.94,67.83,67.84,10351.0,67.3081,67.3478,67.2387,67.2486,10351.0
2017-04-21 14:05:00,67.85,67.88,67.8,67.8,7463.0,67.2585,67.2883,67.209,67.209,7463.0
2017-04-21 14:10:00,67.81,67.83,67.77,67.83,14747.0,67.2189,67.2387,67.1792,67.2387,14747.0
2017-04-21 14:15:00,67.82,67.86,67.78,67.84,14886.0,67.2288,67.2685,67.1891,67.2486,14886.0
2017-04-21 14:20:00,67.84,67.97,67.84,67.97,23940.0,67.2486,67.3775,67.2486,67.3775,23940.0
2017-04-21 14:25:00,67.97,68.02,67.95,67.95,19486.0,67.3775,67.4271,67.3577,67.3577,19486.0
2017-04-21 14:30:00,67.96,67.99,67.84,67.86,28287.0,67.3676,67.3973,67.2486,67.2685,28287.0
2017-04-21 14:35:00,67.87,67.95,67.84,67.95,14038.0,67.2784,67.3577,67.2486,67.3577,14038.0
2017-04-21 14:40:00,67.95,67.95,67.9,67.91,8418.0,67.3577,67.3577,67.3081,67.318,8418.0
2017-04-21 14:45:00,67.89,67.9,67.87,67.88,10163.0,67.2982,67.3081,67.2784,67.2883,10163.0
2017-04-21 14:50:00,67.88,67.89,67.77,67.78,89926.0,67.2883,67.2982,67.1792,67.1891,89926.0
2017-04-21 14:55:00,67.77,67.86,67.77,67.85,30740.0,67.1792,67.2685,67.1792,67.2585,30740.0
2017-04-21 15:00:00,67.85,67.87,67.81,67.83,40648.0,67.2585,67.2784,67.2189,67.2387,40648.0
2017-04-21 15:05:00,67.82,67.89,67.81,67.86,107630.0,67.2288,67.2982,67.2189,67.2685,107630.0
2017-04-21 15:10:00,67.85,67.92,67.8,67.92,34318.0,67.2585,67.3279,67.209,67.3279,34318.0
2017-04-21 15:15:00,67.89,67.97,67.89,67.95,30638.0,67.2982,67.3775,67.2982,67.3577,30638.0
2017-04-21 15:20:00,67.95,68.0,67.9,67.99,34360.0,67.3577,67.4072,67.3081,67.3973,34360.0
2017-04-21 15:25:00,67.98,68.02,67.92,67.95,81136.0,67.3874,67.4271,67.3279,67.3577,81136.0
2017-04-21 15:30:00,67.93,67.94,67.89,67.9,112747.0,67.3378,67.3478,67.2982,67.3081,112747.0
2017-04-21 15:35:00,67.89,67.96,67.86,67.96,150295.0,67.2982,67.3676,67.2685,67.3676,150295.0
2017-04-21 15:40:00,67.96,68.04,67.94,68.03,92867.0,67.3676,67.4469,67.3478,67.437,92867.0
2017-04-21 15:45:00,68.03,68.14,68.0,68.08,101700.0,67.437,67.546,67.4072,67.4865,101700.0
2017-04-21 15:50:00,68.08,68.08,67.96,67.98,103236.0,67.4865,67.4865,67.3676,67.3874,103236.0
2017-04-21 15:55:00,67.98,68.01,67.96,67.98,269681.0,67.3874,67.4171,67.3676,67.3874,269681.0
2017-04-24 09:30:00,68.63,68.88,68.61,68.78,103912.0,68.0317,68.2796,68.0119,68.1804,103912.0
2017-04-24 09:35:00,68.8,68.8,68.5,68.76,94644.0,68.2003,68.2003,67.9029,68.1606,94644.0
2017-04-24 09:40:00,68.74,68.77,68.61,68.75,29900.0,68.1408,68.1705,68.0119,68.1507,29900.0
2017-04-24 09:45:00,68.77,68.93,68.69,68.9,88929.0,68.1705,68.3291,68.0912,68.2994,88929.0
2017-04-24 09:50:00,68.9,68.92,68.76,68.77,40294.0,68.2994,68.3192,68.1606,68.1705,40294.0
2017-04-24 09:55:00,68.78,68.89,68.77,68.81,28785.0,68.1804,68.2895,68.1705,68.2102,28785.0
2017-04-24 10:00:00,68.81,68.85,68.77,68.8,23974.0,68.2102,68.2498,68.1705,68.2003,23974.0
2017-04-24 10:05:00,68.77,68.78,68.59,68.75,98678.0,68.1705,68.1804,67.9921,68.1507,98678.0
2017-04-24 10:10:00,68.73,68.81,68.63,68.65,122567.0,68.1309,68.2102,68.0317,68.0516,122567.0
2017-04-24 10:15:00,68.65,68.71,68.61,68.61,33385.0,68.0516,68.111,68.0119,68.0119,33385.0
2017-04-24 10:20:00,68.62,68.67,68.51,68.52,24301.0,68.0218,68.0714,67.9128,67.9227,24301.0
2017-04-24 10:25:00,68.52,68.58,68.43,68.43,86761.0,67.9227,67.9822,67.8335,67.8335,86761.0
2017-04-24 10:30:00,68.44,68.66,68.44,68.55,33153.0,67.8434,68.0615,67.8434,67.9524,33153.0
2017-04-24 10:35:00,68.53,68.54,68.41,68.43,33903.0,67.9326,67.9425,67.8137,67.8335,33903.0
2017-04-24 10:40:00,68.43,68.57,68.39,68.49,38541.0,67.8335,67.9723,67.7938,67.893,38541.0
2017-04-24 10:45:00,68.5,68.61,68.46,68.59,17469.0,67.9029,68.0119,67.8632,67.9921,17469.0
2017-04-24 10:50:00,68.59,68.72,68.58,68.68,31027.0,67.9921,68.121,67.9822,68.0813,31027.0
2017-04-24 10:55:00,68.67,68.75,68.61,68.75,20442.0,68.0714,68.1507,68.0119,68.1507,20442.0
2017-04-24 11:00:00,68.78,68.81,68.7,68.77,30890.0,68.1804,68.2102,68.1011,68.1705,30890.0
2017-04-24 11:05:00,68.78,68.89,68.74,68.88,22501.0,68.1804,68.2895,68.1408,68.2796,22501.0
2017-04-24 11:10:00,68.89,68.95,68.87,68.95,42821.0,68.2895,68.349,68.2696,68.349,42821.0
2017-04-24 11:15:00,68.94,68.95,68.8,68.92,48044.0,68.339,68.349,68.2003,68.3192,48044.0
2017-04-24 11:20:00,68.93,68.98,68.89,68.94,28026.0,68.3291,68.3787,68.2895,68.339,28026.0
2017-04-24 11:25:00,68.94,68.95,68.88,68.91,15387.0,68.339,68.349,68.2796,68.3093,15387.0
2017-04-24 11:30:00,68.91,68.92,68.85,68.88,25716.0,68.3093,68.3192,68.2498,68.2796,25716.0
2017-04-24 11:35:00,68.88,68.97,68.88,68.93,15710.0,68.2796,68.3688,68.2796,68.3291,15710.0
2017-04-24 11:40:00,68.93,68.97,68.87,68.91,16194.0,68.3291,68.3688,68.2696,68.3093,16194.0
2017-04-24 11:45:00,68.89,68.94,68.82,68.93,14011.0,68.2895,68.339,68.2201,68.3291,14011.0
2017-04-24 11:50:00,68.92,68.96,68.89,68.93,9926.0,68.3192,68.3589,68.2895,68.3291,9926.0
2017-04-24 11:55:00,68.91,68.99,68.89,68.99,15264.0,68.3093,68.3886,68.2895,68.3886,15264.0
2017-04-24 12:00:00,68.99,69.06,68.98,69.0,30127.0,68.3886,68.458,68.3787,68.3985,30127.0
2017-04-24 12:05:00,69.0,69.06,68.95,69.06,32191.0,68.3985,68.458,68.349,68.458,32191.0
2017-04-24 12:10:00,69.06,69.1,69.02,69.09,40735.0,68.458,68.4976,68.4183,68.4877,40735.0
2017-04-24 12:15:00,69.1,69.13,69.07,69.13,22513.0,68.4976,68.5274,68.4679,68.5274,22513.0
2017-04-24 12:20:00,69.13,69.16,69.07,69.11,22051.0,68.5274,68.5571,68.4679,68.5076,22051.0
2017-04-24 12:25:00,69.11,69.16,69.11,69.13,13747.0,68.5076,68.5571,68.5076,68.5274,13747.0
2017-04-24 12:30:00,69.13,69.14,69.07,69.12,59807.0,68.5274,68.5373,68.4679,68.5175,59807.0
2017-04-24 12:35:00,69.12,69.15,69.1,69.1,15565.0,68.5175,68.5472,68.4976,68.4976,15565.0
2017-04-24 12:40:00,69.1,69.23,69.1,69.15,50821.0,68.4976,68.6265,68.4976,68.5472,50821.0
2017-04-24 12:45:00,69.15,69.17,69.13,69.17,6195.0,68.5472,68.567,68.5274,68.567,6195.0
2017-04-24 12:50:00,69.18,69.19,69.14,69.18,14364.0,68.5769,68.5869,68.5373,68.5769,14364.0
2017-04-24 12:55:00,69.18,69.19,69.1,69.19,31117.0,68.5769,68.5869,68.4976,68.5869,31117.0
2017-04-24 13:00:00,69.17,69.19,69.15,69.16,5495.0,68.567,68.5869,68.5472,68.5571,5495.0
2017-04-24 13:05:00,69.17,69.22,69.16,69.18,11086.0,68.567,68.6166,68.5571,68.5769,11086.0
2017-04-24 13:10:00,69.19,69.25,69.18,69.22,9723.0,68.5869,68.6463,68.5769,68.6166,9723.0
2017-04-24 13:15:00,69.23,69.23,69.19,69.22,27761.0,68.6265,68.6265,68.5869,68.6166,27761.0
2017-04-24 13:20:00,69.21,69.23,69.16,69.17,36697.0,68.6067,68.6265,68.5571,68.567,36697.0
2017-04-24 13:25:00,69.17,69.24,69.17,69.24,11268.0,68.567,68.6364,68.567,68.6364,11268.0
2017-04-24 13:30:00,69.23,69.29,69.21,69.27,13283.0,68.6265,68.686,68.6067,68.6662,13283.0
2017-04-24 13:35:00,69.27,69.27,69.21,69.22,25235.0,68.6662,68.6662,68.6067,68.6166,25235.0
2017-04-24 13:40:00,69.22,69.27,69.2,69.22,13010.0,68.6166,68.6662,68.5968,68.6166,13010.0
2017-04-24 13:45:00,69.2,69.24,69.18,69.24,20121.0,68.5968,68.6364,68.5769,68.6364,20121.0
2017-04-24 13:50:00,69.23,69.25,69.21,69.23,4607.0,68.6265,68.6463,68.6067,68.6265,4607.0
2017-04-24 13:55:00,69.24,69.27,69.18,69.21,8490.0,68.6364,68.6662,68.5769,68.6067,8490.0
2017-04-24 14:00:00,69.21,69.23,69.19,69.21,10134.0,68.6067,68.6265,68.5869,68.6067,10134.0
2017-04-24 14:05:00,69.21,69.24,69.19,69.22,13655.0,68.6067,68.6364,68.5869,68.6166,13655.0
2017-04-24 14:10:00,69.22,69.25,69.2,69.24,8674.0,68.6166,68.6463,68.5968,68.6364,8674.0
2017-04-24 14:15:00,69.25,69.3,69.25,69.29,29332.0,68.6463,68.6959,68.6463,68.686,29332.0
2017-04-24 14:20:00,69.29,69.3,69.21,69.22,18215.0,68.686,68.6959,68.6067,68.6166,18215.0
2017-04-24 14:25:00,69.22,69.22,69.04,69.06,9400.0,68.6166,68.6166,68.4382,68.458,9400.0
2017-04-24 14:30:00,69.06,69.15,69.03,69.12,11216.0,68.458,68.5472,68.4283,68.5175,11216.0
2017-04-24 14:35:00,69.1,69.12,69.06,69.08,6764.0,68.4976,68.5175,68.458,68.4778,6764.0
2017-04-24 14:40:00,69.09,69.16,69.08,69.13,10601.0,68.4877,68.5571,68.4778,68.5274,10601.0
2017-04-24 14:45:00,69.13,69.15,69.11,69.13,7426.0,68.5274,68.5472,68.5076,68.5274,7426.0
2017-04-24 14:50:00,69.13,69.19,69.13,69.19,8814.0,68.5274,68.5869,68.5274,68.5869,8814.0
2017-04-24 14:55:00,69.19,69.23,69.17,69.2,9553.0,68.5869,68.6265,68.567,68.5968,9553.0
2017-04-24 15:00:00,69.2,69.23,69.19,69.22,7550.0,68.5968,68.6265,68.5869,68.6166,7550.0
2017-04-24 15:05:00,69.22,69.31,69.22,69.28,98641.0,68.6166,68.7058,68.6166,68.6761,98641.0
2017-04-24 15:10:00,69.27,69.36,69.25,69.35,95974.0,68.6662,68.7554,68.6463,68.7455,95974.0
2017-04-24 15:15:00,69.36,69.36,69.25,69.25,38315.0,68.7554,68.7554,68.6463,68.6463,38315.0
2017-04-24 15:20:00,69.27,69.27,69.22,69.24,13957.0,68.6662,68.6662,68.6166,68.6364,13957.0
2017-04-24 15:25:00,69.25,69.25,69.21,69.21,11044.0,68.6463,68.6463,68.6067,68.6067,11044.0
2017-04-24 15:30:00,69.22,69.27,69.22,69.26,22979.0,68.6166,68.6662,68.6166,68.6562,22979.0
2017-04-24 15:35:00,69.27,69.33,69.26,69.28,27831.0,68.6662,68.7256,68.6562,68.6761,27831.0
2017-04-24 15:40:00,69.28,69.28,69.2,69.23,46980.0,68.6761,68.6761,68.5968,68.6265,46980.0
2017-04-24 15:45:00,69.23,69.23,69.19,69.2,40820.0,68.6265,68.6265,68.5869,68.5968,40820.0
2017-04-24 15:50:00,69.2,69.29,69.19,69.26,83070.0,68.5968,68.686,68.5869,68.6562,83070.0
2017-04-24 15:55:00,69.26,69.29,69.17,69.19,231723.0,68.6562,68.686,68.567,68.5869,231723.0
2017-04-25 09:30:00,69.75,70.0,69.58,69.85,131319.0,69.142,69.3898,68.9735,69.2411,131319.0
2017-04-25 09:35:00,69.86,70.22,69.86,70.22,169572.0,69.251,69.6079,69.251,69.6079,169572.0
2017-04-25 09:40:00,70.22,70.69,70.2,70.6,314473.0,69.6079,70.0738,69.5881,69.9846,314473.0
2017-04-25 09:45:00,70.58,70.62,70.44,70.49,171436.0,69.9647,70.0044,69.826,69.8755,171436.0
2017-04-25 09:50:00,70.5,70.59,70.3,70.5,155837.0,69.8854,69.9747,69.6872,69.8854,155837.0
2017-04-25 09:55:00,70.49,70.59,70.36,70.57,90034.0,69.8755,69.9747,69.7467,69.9548,90034.0
2017-04-25 10:00:00,70.57,70.8,70.49,70.76,212168.0,69.9548,70.1828,69.8755,70.1432,212168.0
2017-04-25 10:05:00,70.78,70.95,70.71,70.93,207671.0,70.163,70.3315,70.0936,70.3117,207671.0
2017-04-25 10:10:00,70.95,71.04,70.85,70.92,209796.0,70.3315,70.4207,70.2324,70.3018,209796.0
2017-04-25 10:15:00,70.91,70.93,70.81,70.81,40949.0,70.2919,70.3117,70.1927,70.1927,40949.0
2017-04-25 10:20:00,70.8,70.85,70.63,70.69,51549.0,70.1828,70.2324,70.0143,70.0738,51549.0
2017-04-25 10:25:00,70.67,70.78,70.63,70.78,117136.0,70.054,70.163,70.0143,70.163,117136.0
2017-04-25 10:30:00,70.78,70.82,70.58,70.73,155356.0,70.163,70.2026,69.9647,70.1134,155356.0
2017-04-25 10:35:00,70.74,70.81,70.58,70.72,145463.0,70.1233,70.1927,69.9647,70.1035,145463.0
2017-04-25 10:40:00,70.71,70.75,70.52,70.59,48182.0,70.0936,70.1333,69.9053,69.9747,48182.0
2017-04-25 10:45:00,70.59,70.67,70.56,70.63,52011.0,69.9747,70.054,69.9449,70.0143,52011.0
2017-04-25 10:50:00,70.64,70.71,70.57,70.63,72106.0,70.0242,70.0936,69.9548,70.0143,72106.0
2017-04-25 10:55:00,70.64,70.78,70.59,70.74,113563.0,70.0242,70.163,69.9747,70.1233,113563.0
2017-04-25 11:00:00,70.74,70.79,70.68,70.75,104537.0,70.1233,70.1729,70.0639,70.1333,104537.0
2017-04-25 11:05:00,70.74,70.8,70.66,70.71,62153.0,70.1233,70.1828,70.044,70.0936,62153.0
2017-04-25 11:10:00,70.72,70.73,70.63,70.7,39231.0,70.1035,70.1134,70.0143,70.0837,39231.0
2017-04-25 11:15:00,70.69,70.72,70.6,70.72,28059.0,70.0738,70.1035,69.9846,70.1035,28059.0
2017-04-25 11:20:00,70.72,70.72,70.65,70.67,39268.0,70.1035,70.1035,70.0341,70.054,39268.0
2017-04-25 11:25:00,70.67,70.71,70.66,70.68,146743.0,70.054,70.0936,70.044,70.0639,146743.0
2017-04-25 11:30:00,70.69,70.85,70.68,70.84,65087.0,70.0738,70.2324,70.0639,70.2225,65087.0
2017-04-25 11:35:00,70.84,70.85,70.72,70.74,25254.0,70.2225,70.2324,70.1035,70.1233,25254.0
2017-04-25 11:40:00,70.74,70.76,70.7,70.75,93725.0,70.1233,70.1432,70.0837,70.1333,93725.0
2017-04-25 11:45:00,70.75,70.76,70.66,70.67,69681.0,70.1333,70.1432,70.044,70.054,69681.0
2017-04-25 11:50:00,70.67,70.75,70.67,70.73,48005.0,70.054,70.1333,70.054,70.1134,48005.0
2017-04-25 11:55:00,70.74,70.75,70.7,70.75,23945.0,70.1233,70.1333,70.0837,70.1333,23945.0
2017-04-25 12:00:00,70.74,70.79,70.7,70.72,110464.0,70.1233,70.1729,70.0837,70.1035,110464.0
2017-04-25 12:05:00,70.73,70.74,70.66,70.66,55000.0,70.1134,70.1233,70.044,70.044,55000.0
2017-04-25 12:10:00,70.67,70.67,70.56,70.64,36799.0,70.054,70.054,69.9449,70.0242,36799.0
2017-04-25 12:15:00,70.64,70.76,70.64,70.76,66457.0,70.0242,70.1432,70.0242,70.1432,66457.0
2017-04-25 12:20:00,70.75,70.75,70.61,70.65,51446.0,70.1333,70.1333,69.9945,70.0341,51446.0
2017-04-25 12:25:00,70.65,70.7,70.63,70.7,46239.0,70.0341,70.0837,70.0143,70.0837,46239.0
2017-04-25 12:30:00,70.68,70.72,70.65,70.69,61417.0,70.0639,70.1035,70.0341,70.0738,61417.0
2017-04-25 12:35:00,70.68,70.7,70.61,70.63,90509.0,70.0639,70.0837,69.9945,70.0143,90509.0
2017-04-25 12:40:00,70.64,70.69,70.56,70.57,73039.0,70.0242,70.0738,69.9449,69.9548,73039.0
2017-04-25 12:45:00,70.57,70.7,70.55,70.68,108432.0,69.9548,70.0837,69.935,70.0639,108432.0
2017-04-25 12:50:00,70.67,70.7,70.65,70.67,63329.0,70.054,70.0837,70.0341,70.054,63329.0
2017-04-25 12:55:00,70.67,70.69,70.62,70.65,38692.0,70.054,70.0738,70.0044,70.0341,38692.0
2017-04-25 13:00:00,70.64,70.67,70.62,70.65,35682.0,70.0242,70.054,70.0044,70.0341,35682.0
2017-04-25 13:05:00,70.65,70.67,70.63,70.66,26621.0,70.0341,70.054,70.0143,70.044,26621.0
2017-04-25 13:10:00,70.66,70.73,70.65,70.73,55093.0,70.044,70.1134,70.0341,70.1134,55093.0
2017-04-25 13:15:00,70.73,70.74,70.69,70.74,71081.0,70.1134,70.1233,70.0738,70.1233,71081.0
2017-04-25 13:20:00,70.74,70.75,70.69,70.72,15674.0,70.1233,70.1333,70.0738,70.1035,15674.0
2017-04-25 13:25:00,70.71,70.71,70.61,70.63,27446.0,70.0936,70.0936,69.9945,70.0143,27446.0
2017-04-25 13:30:00,70.63,70.67,70.61,70.65,32155.0,70.0143,70.054,69.9945,70.0341,32155.0
2017-04-25 13:35:00,70.65,70.65,70.58,70.58,39362.0,70.0341,70.0341,69.9647,69.9647,39362.0
2017-04-25 13:40:00,70.58,70.6,70.52,70.55,22366.0,69.9647,69.9846,69.9053,69.935,22366.0
2017-04-25 13:45:00,70.56,70.59,70.54,70.55,16801.0,69.9449,69.9747,69.9251,69.935,16801.0
2017-04-25 13:50:00,70.55,70.61,70.53,70.6,11917.0,69.935,69.9945,69.9152,69.9846,11917.0
2017-04-25 13:55:00,70.6,70.62,70.54,70.59,24022.0,69.9846,70.0044,69.9251,69.9747,24022.0
2017-04-25 14:00:00,70.58,70.67,70.56,70.64,28960.0,69.9647,70.054,69.9449,70.0242,28960.0
2017-04-25 14:05:00,70.63,70.66,70.6,70.66,35276.0,70.0143,70.044,69.9846,70.044,35276.0
2017-04-25 14:10:00,70.66,70.69,70.62,70.64,19380.0,70.044,70.0738,70.0044,70.0242,19380.0
2017-04-25 14:15:00,70.65,70.71,70.65,70.68,14388.0,70.0341,70.0936,70.0341,70.0639,14388.0
2017-04-25 14:20:00,70.69,70.73,70.64,70.67,27106.0,70.0738,70.1134,70.0242,70.054,27106.0
2017-04-25 14:25:00,70.68,70.68,70.59,70.6,18496.0,70.0639,70.0639,69.9747,69.9846,18496.0
2017-04-25 14:30:00,70.6,70.62,70.56,70.58,15974.0,69.9846,70.0044,69.9449,69.9647,15974.0
2017-04-25 14:35:00,70.56,70.63,70.54,70.62,18331.0,69.9449,70.0143,69.9251,70.0044,18331.0
2017-04-25 14:40:00,70.62,70.63,70.58,70.63,22676.0,70.0044,70.0143,69.9647,70.0143,22676.0
2017-04-25 14:45:00,70.62,70.63,70.53,70.56,17266.0,70.0044,70.0143,69.9152,69.9449,17266.0
2017-04-25 14:50:00,70.56,70.63,70.53,70.61,28267.0,69.9449,70.0143,69.9152,69.9945,28267.0
2017-04-25 14:55:00,70.6,70.61,70.55,70.59,14647.0,69.9846,69.9945,69.935,69.9747,14647.0
2017-04-25 15:00:00,70.6,70.73,70.6,70.71,44434.0,69.9846,70.1134,69.9846,70.0936,44434.0
2017-04-25 15:05:00,70.73,70.81,70.71,70.81,69681.0,70.1134,70.1927,70.0936,70.1927,69681.0
2017-04-25 15:10:00,70.8,70.81,70.72,70.77,65681.0,70.1828,70.1927,70.1035,70.1531,65681.0
2017-04-25 15:15:00,70.77,70.78,70.71,70.75,44759.0,70.1531,70.163,70.0936,70.1333,44759.0
2017-04-25 15:20:00,70.74,70.84,70.74,70.8,50937.0,70.1233,70.2225,70.1233,70.1828,50937.0
2017-04-25 15:25:00,70.8,70.81,70.74,70.79,33405.0,70.1828,70.1927,70.1233,70.1729,33405.0
2017-04-25 15:30:00,70.78,70.82,70.74,70.75,78449.0,70.163,70.2026,70.1233,70.1333,78449.0
2017-04-25 15:35:00,70.74,70.8,70.72,70.75,43834.0,70.1233,70.1828,70.1035,70.1333,43834.0
2017-04-25 15:40:00,70.76,70.81,70.73,70.77,93831.0,70.1432,70.1927,70.1134,70.1531,93831.0
2017-04-25 15:45:00,70.77,70.78,70.73,70.78,70532.0,70.1531,70.163,70.1134,70.163,70532.0
2017-04-25 15:50:00,70.77,70.8,70.72,70.73,123331.0,70.1531,70.1828,70.1035,70.1134,123331.0
2017-04-25 15:55:00,70.74,70.74,70.57,70.59,440325.0,70.1233,70.1233,69.9548,69.9747,440325.0
2017-04-26 09:30:00,70.69,70.78,70.49,70.53,209359.0,70.0738,70.163,69.8755,69.9152,209359.0
2017-04-26 09:35:00,70.48,70.54,70.31,70.48,56431.0,69.8656,69.9251,69.6971,69.8656,56431.0
2017-04-26 09:40:00,70.46,70.57,70.31,70.39,27213.0,69.8458,69.9548,69.6971,69.7764,27213.0
2017-04-26 09:45:00,70.38,70.71,70.33,70.7,47138.0,69.7665,70.0936,69.7169,70.0837,47138.0
2017-04-26 09:50:00,70.71,70.82,70.65,70.66,28771.0,70.0936,70.2026,70.0341,70.044,28771.0
2017-04-26 09:55:00,70.67,70.7,70.56,70.66,73596.0,70.054,70.0837,69.9449,70.044,73596.0
2017-04-26 10:00:00,70.65,70.65,70.55,70.58,115822.0,70.0341,70.0341,69.935,69.9647,115822.0
2017-04-26 10:05:00,70.56,70.71,70.56,70.66,122458.0,69.9449,70.0936,69.9449,70.044,122458.0
2017-04-26 10:10:00,70.66,70.73,70.65,70.68,82231.0,70.044,70.1134,70.0341,70.0639,82231.0
2017-04-26 10:15:00,70.68,70.74,70.58,70.61,75985.0,70.0639,70.1233,69.9647,69.9945,75985.0
2017-04-26 10:20:00,70.63,70.71,70.62,70.63,112419.0,70.0143,70.0936,70.0044,70.0143,112419.0
2017-04-26 10:25:00,70.63,70.69,70.59,70.61,12484.0,70.0143,70.0738,69.9747,69.9945,12484.0
2017-04-26 10:30:00,70.62,70.68,70.51,70.62,92662.0,70.0044,70.0639,69.8954,70.0044,92662.0
2017-04-26 10:35:00,70.62,70.71,70.58,70.63,48719.0,70.0044,70.0936,69.9647,70.0143,48719.0
2017-04-26 10:40:00,70.63,70.69,70.61,70.64,42017.0,70.0143,70.0738,69.9945,70.0242,42017.0
2017-04-26 10:45:00,70.64,70.65,70.59,70.6,68679.0,70.0242,70.0341,69.9747,69.9846,68679.0
2017-04-26 10:50:00,70.6,70.69,70.59,70.67,94629.0,69.9846,70.0738,69.9747,70.054,94629.0
2017-04-26 10:55:00,70.67,70.74,70.65,70.7,76907.0,70.054,70.1233,70.0341,70.0837,76907.0
2017-04-26 11:00:00,70.69,70.71,70.62,70.65,49385.0,70.0738,70.0936,70.0044,70.0341,49385.0
2017-04-26 11:05:00,70.65,70.67,70.56,70.6,63019.0,70.0341,70.054,69.9449,69.9846,63019.0
2017-04-26 11:10:00,70.57,70.66,70.56,70.59,13516.0,69.9548,70.044,69.9449,69.9747,13516.0
2017-04-26 11:15:00,70.57,70.61,70.52,70.53,6357.0,69.9548,69.9945,69.9053,69.9152,6357.0
2017-04-26 11:20:00,70.51,70.62,70.45,70.59,37605.0,69.8954,70.0044,69.8359,69.9747,37605.0
2017-04-26 11:25:00,70.6,70.68,70.53,70.66,48097.0,69.9846,70.0639,69.9152,70.044,48097.0
2017-04-26 11:30:00,70.63,70.65,70.57,70.62,17810.0,70.0143,70.0341,69.9548,70.0044,17810.0
2017-04-26 11:35:00,70.62,70.63,70.52,70.55,62968.0,70.0044,70.0143,69.9053,69.935,62968.0
2017-04-26 11:40:00,70.55,70.59,70.36,70.36,36677.0,69.935,69.9747,69.7467,69.7467,36677.0
2017-04-26 11:45:00,70.36,70.41,70.28,70.3,40005.0,69.7467,69.7962,69.6674,69.6872,40005.0
2017-04-26 11:50:00,70.31,70.44,70.3,70.39,35276.0,69.6971,69.826,69.6872,69.7764,35276.0
2017-04-26 11:55:00,70.39,70.48,70.36,70.45,24319.0,69.7764,69.8656,69.7467,69.8359,24319.0
2017-04-26 12:00:00,70.45,70.48,70.34,70.47,46765.0,69.8359,69.8656,69.7268,69.8557,46765.0
2017-04-26 12:05:00,70.48,70.56,70.45,70.48,19518.0,69.8656,69.9449,69.8359,69.8656,19518.0
2017-04-26 12:10:00,70.48,70.62,70.48,70.58,11156.0,69.8656,70.0044,69.8656,69.9647,11156.0
2017-04-26 12:15:00,70.59,70.64,70.58,70.61,3842.0,69.9747,70.0242,69.9647,69.9945,3842.0
2017-04-26 12:20:00,70.59,70.62,70.55,70.57,5360.0,69.9747,70.0044,69.935,69.9548,5360.0
2017-04-26 12:25:00,70.57,70.6,70.54,70.56,7134.0,69.9548,69.9846,69.9251,69.9449,7134.0
2017-04-26 12:30:00,70.57,70.58,70.49,70.49,3814.0,69.9548,69.9647,69.8755,69.8755,3814.0
2017-04-26 12:35:00,70.47,70.54,70.45,70.5,7608.0,69.8557,69.9251,69.8359,69.8854,7608.0
2017-04-26 12:40:00,70.51,70.55,70.39,70.44,38853.0,69.8954,69.935,69.7764,69.826,38853.0
2017-04-26 12:45:00,70.43,70.47,70.39,70.39,44062.0,69.816,69.8557,69.7764,69.7764,44062.0
2017-04-26 12:50:00,70.38,70.48,70.36,70.44,8627.0,69.7665,69.8656,69.7467,69.826,8627.0
2017-04-26 12:55:00,70.45,70.57,70.44,70.54,30822.0,69.8359,69.9548,69.826,69.9251,30822.0
2017-04-26 13:00:00,70.54,70.61,70.52,70.52,25277.0,69.9251,69.9945,69.9053,69.9053,25277.0
2017-04-26 13:05:00,70.53,70.58,70.53,70.57,6504.0,69.9152,69.9647,69.9152,69.9548,6504.0
2017-04-26 13:10:00,70.58,70.58,70.54,70.56,8463.0,69.9647,69.9647,69.9251,69.9449,8463.0
2017-04-26 13:15:00,70.54,70.61,70.52,70.55,55776.0,69.9251,69.9945,69.9053,69.935,55776.0
2017-04-26 13:20:00,70.56,70.58,70.54,70.57,18153.0,69.9449,69.9647,69.9251,69.9548,18153.0
2017-04-26 13:25:00,70.56,70.56,70.48,70.49,38479.0,69.9449,69.9449,69.8656,69.8755,38479.0
2017-04-26 13:30:00,70.49,70.55,70.49,70.52,44045.0,69.8755,69.935,69.8755,69.9053,44045.0
2017-04-26 13:35:00,70.52,70.56,70.51,70.54,39816.0,69.9053,69.9449,69.8954,69.9251,39816.0
2017-04-26 13:40:00,70.55,70.61,70.5,70.57,14601.0,69.935,69.9945,69.8854,69.9548,14601.0
2017-04-26 13:45:00,70.57,70.6,70.48,70.49,88892.0,69.9548,69.9846,69.8656,69.8755,88892.0
2017-04-26 13:50:00,70.5,70.6,70.48,70.58,16734.0,69.8854,69.9846,69.8656,69.9647,16734.0
2017-04-26 13:55:00,70.58,70.58,70.5,70.52,10155.0,69.9647,69.9647,69.8854,69.9053,10155.0
2017-04-26 14:00:00,70.49,70.51,70.42,70.46,8222.0,69.8755,69.8954,69.8061,69.8458,8222.0
2017-04-26 14:05:00,70.45,70.48,70.4,70.46,5259.0,69.8359,69.8656,69.7863,69.8458,5259.0
2017-04-26 14:10:00,70.46,70.5,70.42,70.48,12884.0,69.8458,69.8854,69.8061,69.8656,12884.0
2017-04-26 14:15:00,70.51,70.53,70.48,70.5,32744.0,69.8954,69.9152,69.8656,69.8854,32744.0
2017-04-26 14:20:00,70.49,70.57,70.47,70.57,71374.0,69.8755,69.9548,69.8557,69.9548,71374.0
2017-04-26 14:25:00,70.56,70.61,70.53,70.57,124009.0,69.9449,69.9945,69.9152,69.9548,124009.0
2017-04-26 14:30:00,70.57,70.63,70.54,70.58,66617.0,69.9548,70.0143,69.9251,69.9647,66617.0
2017-04-26 14:35:00,70.56,70.57,70.5,70.5,9735.0,69.9449,69.9548,69.8854,69.8854,9735.0
2017-04-26 14:40:00,70.5,70.58,70.5,70.57,10750.0,69.8854,69.9647,69.8854,69.9548,10750.0
2017-04-26 14:45:00,70.55,70.65,70.55,70.65,4421.0,69.935,70.0341,69.935,70.0341,4421.0
2017-04-26 14:50:00,70.66,70.71,70.64,70.7,12690.0,70.044,70.0936,70.0242,70.0837,12690.0
2017-04-26 14:55:00,70.7,70.7,70.63,70.63,10196.0,70.0837,70.0837,70.0143,70.0143,10196.0
2017-04-26 15:00:00,70.6,70.71,70.57,70.71,36310.0,69.9846,70.0936,69.9548,70.0936,36310.0
2017-04-26 15:05:00,70.72,70.76,70.7,70.74,52833.0,70.1035,70.1432,70.0837,70.1233,52833.0
2017-04-26 15:10:00,70.73,70.86,70.72,70.86,87793.0,70.1134,70.2423,70.1035,70.2423,87793.0
2017-04-26 15:15:00,70.85,70.9,70.79,70.87,11033.0,70.2324,70.282,70.1729,70.2522,11033.0
2017-04-26 15:20:00,70.86,70.89,70.83,70.87,15687.0,70.2423,70.272,70.2126,70.2522,15687.0
2017-04-26 15:25:00,70.87,70.97,70.86,70.96,88945.0,70.2522,70.3513,70.2423,70.3414,88945.0
2017-04-26 15:30:00,70.97,70.98,70.87,70.89,70202.0,70.3513,70.3613,70.2522,70.272,70202.0
2017-04-26 15:35:00,70.89,70.92,70.85,70.88,45373.0,70.272,70.3018,70.2324,70.2621,45373.0
2017-04-26 15:40:00,70.88,70.88,70.77,70.8,72946.0,70.2621,70.2621,70.1531,70.1828,72946.0
2017-04-26 15:45:00,70.79,70.81,70.74,70.77,40640.0,70.1729,70.1927,70.1233,70.1531,40640.0
2017-04-26 15:50:00,70.77,70.81,70.66,70.66,77360.0,70.1531,70.1927,70.044,70.044,77360.0
2017-04-26 15:55:00,70.67,70.7,70.54,70.57,302096.0,70.054,70.0837,69.9251,69.9548,302096.0
2017-04-27 09:30:00,70.87,70.95,70.54,70.57,94799.0,70.2522,70.3315,69.9251,69.9548,94799.0
2017-04-27 09:35:00,70.52,70.7,70.52,70.69,36574.0,69.9053,70.0837,69.9053,70.0738,36574.0
2017-04-27 09:40:00,70.65,70.8,70.61,70.78,66404.0,70.0341,70.1828,69.9945,70.163,66404.0
2017-04-27 09:45:00,70.77,70.99,70.76,70.9,62104.0,70.1531,70.3712,70.1432,70.282,62104.0
2017-04-27 09:50:00,70.9,71.06,70.89,70.96,68511.0,70.282,70.4406,70.272,70.3414,68511.0
2017-04-27 09:55:00,70.95,70.98,70.86,70.91,34688.0,70.3315,70.3613,70.2423,70.2919,34688.0
2017-04-27 10:00:00,70.91,71.05,70.9,70.95,45428.0,70.2919,70.4306,70.282,70.3315,45428.0
2017-04-27 10:05:00,70.98,71.0,70.89,70.89,33487.0,70.3613,70.3811,70.272,70.272,33487.0
2017-04-27 10:10:00,70.88,70.99,70.84,70.93,41020.0,70.2621,70.3712,70.2225,70.3117,41020.0
2017-04-27 10:15:00,70.94,70.97,70.85,70.9,20333.0,70.3216,70.3513,70.2324,70.282,20333.0
2017-04-27 10:20:00,70.89,70.93,70.81,70.9,18362.0,70.272,70.3117,70.1927,70.282,18362.0
2017-04-27 10:25:00,70.89,70.95,70.85,70.91,18080.0,70.272,70.3315,70.2324,70.2919,18080.0
2017-04-27 10:30:00,70.92,70.95,70.82,70.9,32757.0,70.3018,70.3315,70.2026,70.282,32757.0
2017-04-27 10:35:00,70.92,70.97,70.83,70.97,7877.0,70.3018,70.3513,70.2126,70.3513,7877.0
2017-04-27 10:40:00,70.99,71.0,70.92,70.95,13435.0,70.3712,70.3811,70.3018,70.3315,13435.0
2017-04-27 10:45:00,70.94,71.05,70.92,70.93,150399.0,70.3216,70.4306,70.3018,70.3117,150399.0
2017-04-27 10:50:00,70.92,70.93,70.85,70.88,89455.0,70.3018,70.3117,70.2324,70.2621,89455.0
2017-04-27 10:55:00,70.86,70.91,70.81,70.85,13900.0,70.2423,70.2919,70.1927,70.2324,13900.0
2017-04-27 11:00:00,70.88,71.07,70.82,71.05,28995.0,70.2621,70.4505,70.2026,70.4306,28995.0
2017-04-27 11:05:00,71.07,71.2,71.06,71.17,57289.0,70.4505,70.5793,70.4406,70.5496,57289.0
2017-04-27 11:10:00,71.17,71.25,71.16,71.23,16622.0,70.5496,70.6289,70.5397,70.6091,16622.0
2017-04-27 11:15:00,71.23,71.26,71.15,71.25,50105.0,70.6091,70.6388,70.5298,70.6289,50105.0
2017-04-27 11:20:00,71.25,71.25,71.18,71.25,17431.0,70.6289,70.6289,70.5595,70.6289,17431.0
2017-04-27 11:25:00,71.27,71.29,71.16,71.16,21851.0,70.6487,70.6686,70.5397,70.5397,21851.0
2017-04-27 11:30:00,71.16,71.24,71.12,71.24,56456.0,70.5397,70.619,70.5,70.619,56456.0
2017-04-27 11:35:00,71.25,71.28,71.23,71.24,18553.0,70.6289,70.6586,70.6091,70.619,18553.0
2017-04-27 11:40:00,71.23,71.28,71.19,71.23,13152.0,70.6091,70.6586,70.5694,70.6091,13152.0
2017-04-27 11:45:00,71.22,71.27,71.22,71.23,5385.0,70.5992,70.6487,70.5992,70.6091,5385.0
2017-04-27 11:50:00,71.24,71.28,71.19,71.24,23942.0,70.619,70.6586,70.5694,70.619,23942.0
2017-04-27 11:55:00,71.23,71.29,71.23,71.28,23203.0,70.6091,70.6686,70.6091,70.6586,23203.0
2017-04-27 12:00:00,71.29,71.32,71.23,71.25,26025.0,70.6686,70.6983,70.6091,70.6289,26025.0
2017-04-27 12:05:00,71.24,71.26,71.23,71.25,5045.0,70.619,70.6388,70.6091,70.6289,5045.0
2017-04-27 12:10:00,71.24,71.32,71.22,71.31,12370.0,70.619,70.6983,70.5992,70.6884,12370.0
2017-04-27 12:15:00,71.31,71.33,71.22,71.27,13373.0,70.6884,70.7082,70.5992,70.6487,13373.0
2017-04-27 12:20:00,71.25,71.29,71.25,71.28,5410.0,70.6289,70.6686,70.6289,70.6586,5410.0
2017-04-27 12:25:00,71.27,71.29,71.22,71.24,10200.0,70.6487,70.6686,70.5992,70.619,10200.0
2017-04-27 12:30:00,71.24,71.26,71.21,71.25,51046.0,70.619,70.6388,70.5892,70.6289,51046.0
2017-04-27 12:35:00,71.25,71.32,71.25,71.28,10491.0,70.6289,70.6983,70.6289,70.6586,10491.0
2017-04-27 12:40:00,71.3,71.34,71.3,71.34,13082.0,70.6785,70.7181,70.6785,70.7181,13082.0
2017-04-27 12:45:00,71.34,71.45,71.34,71.41,40738.0,70.7181,70.8272,70.7181,70.7875,40738.0
2017-04-27 12:50:00,71.41,71.46,71.38,71.42,11070.0,70.7875,70.8371,70.7578,70.7974,11070.0
2017-04-27 12:55:00,71.42,71.48,71.41,71.47,18591.0,70.7974,70.8569,70.7875,70.847,18591.0
2017-04-27 13:00:00,71.48,71.49,71.42,71.44,25763.0,70.8569,70.8668,70.7974,70.8172,25763.0
2017-04-27 13:05:00,71.45,71.57,71.44,71.54,102825.0,70.8272,70.9461,70.8172,70.9164,102825.0
2017-04-27 13:10:00,71.53,71.57,71.49,71.55,22447.0,70.9065,70.9461,70.8668,70.9263,22447.0
2017-04-27 13:15:00,71.53,71.59,71.53,71.56,32886.0,70.9065,70.9659,70.9065,70.9362,32886.0
2017-04-27 13:20:00,71.56,71.6,71.54,71.57,34704.0,70.9362,70.9759,70.9164,70.9461,34704.0
2017-04-27 13:25:00,71.56,71.63,71.54,71.63,30859.0,70.9362,71.0056,70.9164,71.0056,30859.0
2017-04-27 13:30:00,71.62,71.64,71.56,71.56,20960.0,70.9957,71.0155,70.9362,70.9362,20960.0
2017-04-27 13:35:00,71.56,71.59,71.54,71.57,56733.0,70.9362,70.9659,70.9164,70.9461,56733.0
2017-04-27 13:40:00,71.57,71.57,71.51,71.51,44915.0,70.9461,70.9461,70.8866,70.8866,44915.0
2017-04-27 13:45:00,71.51,71.55,71.48,71.51,21465.0,70.8866,70.9263,70.8569,70.8866,21465.0
2017-04-27 13:50:00,71.5,71.51,71.43,71.46,23575.0,70.8767,70.8866,70.8073,70.8371,23575.0
2017-04-27 13:55:00,71.45,71.45,71.33,71.38,72241.0,70.8272,70.8272,70.7082,70.7578,72241.0
2017-04-27 14:00:00,71.37,71.43,71.36,71.38,77127.0,70.7479,70.8073,70.7379,70.7578,77127.0
2017-04-27 14:05:00,71.38,71.38,71.31,71.31,18658.0,70.7578,70.7578,70.6884,70.6884,18658.0
2017-04-27 14:10:00,71.32,71.34,71.3,71.33,17412.0,70.6983,70.7181,70.6785,70.7082,17412.0
2017-04-27 14:15:00,71.34,71.37,71.3,71.37,9986.0,70.7181,70.7479,70.6785,70.7479,9986.0
2017-04-27 14:20:00,71.37,71.41,71.33,71.34,13298.0,70.7479,70.7875,70.7082,70.7181,13298.0
2017-04-27 14:25:00,71.35,71.41,71.33,71.41,10630.0,70.728,70.7875,70.7082,70.7875,10630.0
2017-04-27 14:30:00,71.41,71.5,71.41,71.49,37913.0,70.7875,70.8767,70.7875,70.8668,37913.0
2017-04-27 14:35:00,71.49,71.55,71.48,71.5,12677.0,70.8668,70.9263,70.8569,70.8767,12677.0
2017-04-27 14:40:00,71.5,71.51,71.42,71.42,21256.0,70.8767,70.8866,70.7974,70.7974,21256.0
2017-04-27 14:45:00,71.42,71.5,71.42,71.48,28419.0,70.7974,70.8767,70.7974,70.8569,28419.0
2017-04-27 14:50:00,71.49,71.53,71.45,71.47,23606.0,70.8668,70.9065,70.8272,70.847,23606.0
2017-04-27 14:55:00,71.48,71.51,71.44,71.51,11699.0,70.8569,70.8866,70.8172,70.8866,11699.0
2017-04-27 15:00:00,71.51,71.51,71.44,71.44,10889.0,70.8866,70.8866,70.8172,70.8172,10889.0
2017-04-27 15:05:00,71.45,71.47,71.35,71.38,23731.0,70.8272,70.847,70.728,70.7578,23731.0
2017-04-27 15:10:00,71.39,71.42,71.35,71.38,83933.0,70.7677,70.7974,70.728,70.7578,83933.0
2017-04-27 15:15:00,71.38,71.39,71.27,71.27,25425.0,70.7578,70.7677,70.6487,70.6487,25425.0
2017-04-27 15:20:00,71.28,71.32,71.27,71.32,31619.0,70.6586,70.6983,70.6487,70.6983,31619.0
2017-04-27 15:25:00,71.32,71.36,71.25,71.36,57337.0,70.6983,70.7379,70.6289,70.7379,57337.0
2017-04-27 15:30:00,71.36,71.37,71.28,71.32,22644.0,70.7379,70.7479,70.6586,70.6983,22644.0
2017-04-27 15:35:00,71.32,71.32,71.15,71.17,29909.0,70.6983,70.6983,70.5298,70.5496,29909.0
2017-04-27 15:40:00,71.17,71.25,71.16,71.25,14767.0,70.5496,70.6289,70.5397,70.6289,14767.0
2017-04-27 15:45:00,71.24,71.28,71.22,71.23,19877.0,70.619,70.6586,70.5992,70.6091,19877.0
2017-04-27 15:50:00,71.23,71.3,71.22,71.27,71543.0,70.6091,70.6785,70.5992,70.6487,71543.0
2017-04-27 15:55:00,71.26,71.26,71.15,71.18,215896.0,70.6388,70.6388,70.5298,70.5595,215896.0
2017-04-28 09:30:00,71.27,71.65,71.27,71.55,64991.0,70.6487,71.0254,70.6487,70.9263,64991.0
2017-04-28 09:35:00,71.53,71.7,71.42,71.69,45072.0,70.9065,71.075,70.7974,71.0651,45072.0
2017-04-28 09:40:00,71.69,71.73,71.42,71.48,28309.0,71.0651,71.1047,70.7974,70.8569,28309.0
2017-04-28 09:45:00,71.51,71.53,71.3,71.5,15677.0,70.8866,70.9065,70.6785,70.8767,15677.0
2017-04-28 09:50:00,71.45,71.53,71.24,71.24,17606.0,70.8272,70.9065,70.619,70.619,17606.0
2017-04-28 09:55:00,71.22,71.29,71.11,71.12,43605.0,70.5992,70.6686,70.4901,70.5,43605.0
2017-04-28 10:00:00,71.17,71.29,71.16,71.29,15938.0,70.5496,70.6686,70.5397,70.6686,15938.0
2017-04-28 10:05:00,71.29,71.31,71.1,71.1,26100.0,70.6686,70.6884,70.4802,70.4802,26100.0
2017-04-28 10:10:00,71.11,71.19,71.04,71.05,16083.0,70.4901,70.5694,70.4207,70.4306,16083.0
2017-04-28 10:15:00,71.06,71.09,70.83,70.91,120669.0,70.4406,70.4703,70.2126,70.2919,120669.0
2017-04-28 10:20:00,70.92,70.97,70.83,70.85,68371.0,70.3018,70.3513,70.2126,70.2324,68371.0
2017-04-28 10:25:00,70.86,70.94,70.85,70.9,21422.0,70.2423,70.3216,70.2324,70.282,21422.0
2017-04-28 10:30:00,70.93,71.05,70.93,71.04,22453.0,70.3117,70.4306,70.3117,70.4207,22453.0
2017-04-28 10:35:00,71.05,71.16,71.03,71.15,44056.0,70.4306,70.5397,70.4108,70.5298,44056.0
2017-04-28 10:40:00,71.15,71.23,71.13,71.21,25582.0,70.5298,70.6091,70.5099,70.5892,25582.0
2017-04-28 10:45:00,71.18,71.22,71.07,71.14,43597.0,70.5595,70.5992,70.4505,70.5199,43597.0
2017-04-28 10:50:00,71.13,71.21,71.08,71.17,17829.0,70.5099,70.5892,70.4604,70.5496,17829.0
2017-04-28 10:55:00,71.17,71.39,71.17,71.39,25057.0,70.5496,70.7677,70.5496,70.7677,25057.0
2017-04-28 11:00:00,71.39,71.44,71.28,71.39,66235.0,70.7677,70.8172,70.6586,70.7677,66235.0
2017-04-28 11:05:00,71.39,71.43,71.34,71.39,17876.0,70.7677,70.8073,70.7181,70.7677,17876.0
2017-04-28 11:10:00,71.38,71.42,71.27,71.29,50090.0,70.7578,70.7974,70.6487,70.6686,50090.0
2017-04-28 11:15:00,71.28,71.37,71.26,71.37,10492.0,70.6586,70.7479,70.6388,70.7479,10492.0
2017-04-28 11:20:00,71.37,71.37,71.27,71.28,9295.0,70.7479,70.7479,70.6487,70.6586,9295.0
2017-04-28 11:25:00,71.25,71.3,71.23,71.3,13119.0,70.6289,70.6785,70.6091,70.6785,13119.0
2017-04-28 11:30:00,71.29,71.3,71.11,71.13,18731.0,70.6686,70.6785,70.4901,70.5099,18731.0
2017-04-28 11:35:00,71.12,71.16,71.07,71.1,27915.0,70.5,70.5397,70.4505,70.4802,27915.0
2017-04-28 11:40:00,71.09,71.16,71.08,71.11,18894.0,70.4703,70.5397,70.4604,70.4901,18894.0
2017-04-28 11:45:00,71.1,71.15,71.02,71.13,29821.0,70.4802,70.5298,70.4009,70.5099,29821.0
2017-04-28 11:50:00,71.14,71.21,71.13,71.19,17804.0,70.5199,70.5892,70.5099,70.5694,17804.0
2017-04-28 11:55:00,71.19,71.25,71.19,71.21,4900.0,70.5694,70.6289,70.5694,70.5892,4900.0
2017-04-28 12:00:00,71.22,71.29,71.19,71.28,11883.0,70.5992,70.6686,70.5694,70.6586,11883.0
2017-04-28 12:05:00,71.29,71.33,71.26,71.32,5959.0,70.6686,70.7082,70.6388,70.6983,5959.0
2017-04-28 12:10:00,71.33,71.33,71.22,71.22,7467.0,70.7082,70.7082,70.5992,70.5992,7467.0
2017-04-28 12:15:00,71.21,71.27,71.2,71.23,27406.0,70.5892,70.6487,70.5793,70.6091,27406.0
2017-04-28 12:20:00,71.24,71.24,71.2,71.22,8684.0,70.619,70.619,70.5793,70.5992,8684.0
2017-04-28 12:25:00,71.23,71.28,71.22,71.25,6413.0,70.6091,70.6586,70.5992,70.6289,6413.0
2017-04-28 12:30:00,71.29,71.29,71.22,71.24,3000.0,70.6686,70.6686,70.5992,70.619,3000.0
2017-04-28 12:35:00,71.24,71.24,71.16,71.17,5461.0,70.619,70.619,70.5397,70.5496,5461.0
2017-04-28 12:40:00,71.18,71.22,71.16,71.22,1630.0,70.5595,70.5992,70.5397,70.5992,1630.0
2017-04-28 12:45:00,71.23,71.26,71.23,71.26,1970.0,70.6091,70.6388,70.6091,70.6388,1970.0
2017-04-28 12:50:00,71.27,71.28,71.21,71.21,5400.0,70.6487,70.6586,70.5892,70.5892,5400.0
2017-04-28 12:55:00,71.21,71.22,71.18,71.22,3645.0,70.5892,70.5992,70.5595,70.5992,3645.0
2017-04-28 13:00:00,71.23,71.31,71.23,71.31,3600.0,70.6091,70.6884,70.6091,70.6884,3600.0
2017-04-28 13:05:00,71.3,71.3,71.27,71.28,3500.0,70.6785,70.6785,70.6487,70.6586,3500.0
2017-04-28 13:10:00,71.26,71.26,71.19,71.2,3720.0,70.6388,70.6388,70.5694,70.5793,3720.0
2017-04-28 13:15:00,71.2,71.22,71.16,71.16,8380.0,70.5793,70.5992,70.5397,70.5397,8380.0
2017-04-28 13:20:00,71.14,71.14,70.99,71.03,149607.0,70.5199,70.5199,70.3712,70.4108,149607.0
2017-04-28 13:25:00,71.02,71.13,71.02,71.11,4856.0,70.4009,70.5099,70.4009,70.4901,4856.0
2017-04-28 13:30:00,71.11,71.28,71.1,71.24,7509.0,70.4901,70.6586,70.4802,70.619,7509.0
2017-04-28 13:35:00,71.24,71.29,71.23,71.27,3866.0,70.619,70.6686,70.6091,70.6487,3866.0
2017-04-28 13:40:00,71.28,71.28,71.18,71.22,7972.0,70.6586,70.6586,70.5595,70.5992,7972.0
2017-04-28 13:45:00,71.22,71.23,71.17,71.17,21200.0,70.5992,70.6091,70.5496,70.5496,21200.0
2017-04-28 13:50:00,71.18,71.22,71.16,71.22,30546.0,70.5595,70.5992,70.5397,70.5992,30546.0
2017-04-28 13:55:00,71.22,71.24,71.11,71.13,96721.0,70.5992,70.619,70.4901,70.5099,96721.0
2017-04-28 14:00:00,71.13,71.18,71.1,71.18,53635.0,70.5099,70.5595,70.4802,70.5595,53635.0
2017-04-28 14:05:00,71.19,71.23,71.18,71.18,12541.0,70.5694,70.6091,70.5595,70.5595,12541.0
2017-04-28 14:10:00,71.17,71.19,71.12,71.16,8042.0,70.5496,70.5694,70.5,70.5397,8042.0
2017-04-28 14:15:00,71.15,71.25,71.15,71.25,7620.0,70.5298,70.6289,70.5298,70.6289,7620.0
2017-04-28 14:20:00,71.25,71.28,71.21,71.28,6051.0,70.6289,70.6586,70.5892,70.6586,6051.0
2017-04-28 14:25:00,71.28,71.31,71.26,71.3,9536.0,70.6586,70.6884,70.6388,70.6785,9536.0
2017-04-28 14:30:00,71.29,71.29,71.23,71.27,5529.0,70.6686,70.6686,70.6091,70.6487,5529.0
2017-04-28 14:35:00,71.28,71.3,71.26,71.26,6178.0,70.6586,70.6785,70.6388,70.6388,6178.0
2017-04-28 14:40:00,71.27,71.27,71.19,71.19,7650.0,70.6487,70.6487,70.5694,70.5694,7650.0
2017-04-28 14:45:00,71.2,71.27,71.2,71.26,4084.0,70.5793,70.6487,70.5793,70.6388,4084.0
2017-04-28 14:50:00,71.26,71.3,71.25,71.28,9812.0,70.6388,70.6785,70.6289,70.6586,9812.0
2017-04-28 14:55:00,71.28,71.32,71.26,71.32,11202.0,70.6586,70.6983,70.6388,70.6983,11202.0
2017-04-28 15:00:00,71.32,71.37,71.31,71.36,10312.0,70.6983,70.7479,70.6884,70.7379,10312.0
2017-04-28 15:05:00,71.37,71.39,71.34,71.38,9850.0,70.7479,70.7677,70.7181,70.7578,9850.0
2017-04-28 15:10:00,71.39,71.49,71.38,71.49,47765.0,70.7677,70.8668,70.7578,70.8668,47765.0
2017-04-28 15:15:00,71.48,71.58,71.48,71.58,18317.0,70.8569,70.956,70.8569,70.956,18317.0
2017-04-28 15:20:00,71.58,71.59,71.48,71.5,17934.0,70.956,70.9659,70.8569,70.8767,17934.0
2017-04-28 15:25:00,71.52,71.56,71.51,71.54,15538.0,70.8965,70.9362,70.8866,70.9164,15538.0
2017-04-28 15:30:00,71.53,71.56,71.52,71.54,17356.0,70.9065,70.9362,70.8965,70.9164,17356.0
2017-04-28 15:35:00,71.54,71.59,71.54,71.58,24088.0,70.9164,70.9659,70.9164,70.956,24088.0
2017-04-28 15:40:00,71.57,71.57,71.47,71.51,27874.0,70.9461,70.9461,70.847,70.8866,27874.0
2017-04-28 15:45:00,71.52,71.56,71.49,71.52,42750.0,70.8965,70.9362,70.8668,70.8965,42750.0
2017-04-28 15:50:00,71.52,71.55,71.47,71.49,66453.0,70.8965,70.9263,70.847,70.8668,66453.0
2017-04-28 15:55:00,71.49,71.52,71.43,71.44,236728.0,70.8668,70.8965,70.8073,70.8172,236728.0
2017-05-01 09:30:00,71.65,71.7,71.47,71.53,80741.0,71.0254,71.075,70.847,70.9065,80741.0
2017-05-01 09:35:00,71.6,71.84,71.59,71.74,39449.0,70.9759,71.2138,70.9659,71.1146,39449.0
2017-05-01 09:40:00,71.76,71.94,71.76,71.91,62226.0,71.1345,71.3129,71.1345,71.2831,62226.0
2017-05-01 09:45:00,71.9,71.99,71.88,71.98,63924.0,71.2732,71.3625,71.2534,71.3525,63924.0
2017-05-01 09:50:00,71.96,72.14,71.96,72.09,58616.0,71.3327,71.5111,71.3327,71.4616,58616.0
2017-05-01 09:55:00,72.08,72.16,72.06,72.07,104893.0,71.4517,71.531,71.4318,71.4418,104893.0
2017-05-01 10:00:00,72.04,72.13,71.99,72.03,68851.0,71.412,71.5012,71.3625,71.4021,68851.0
2017-05-01 10:05:00,72.05,72.1,71.87,71.88,22181.0,71.4219,71.4715,71.2435,71.2534,22181.0
2017-05-01 10:10:00,71.85,71.92,71.74,71.86,46626.0,71.2237,71.2931,71.1146,71.2336,46626.0
2017-05-01 10:15:00,71.86,71.95,71.86,71.9,27592.0,71.2336,71.3228,71.2336,71.2732,27592.0
2017-05-01 10:20:00,71.9,71.9,71.83,71.83,8317.0,71.2732,71.2732,71.2038,71.2038,8317.0
2017-05-01 10:25:00,71.83,71.92,71.79,71.85,20506.0,71.2038,71.2931,71.1642,71.2237,20506.0
2017-05-01 10:30:00,71.83,71.85,71.63,71.69,37338.0,71.2038,71.2237,71.0056,71.0651,37338.0
2017-05-01 10:35:00,71.7,71.83,71.7,71.82,45621.0,71.075,71.2038,71.075,71.1939,45621.0
2017-05-01 10:40:00,71.84,71.93,71.82,71.9,23469.0,71.2138,71.303,71.1939,71.2732,23469.0
2017-05-01 10:45:00,71.9,71.98,71.89,71.95,18089.0,71.2732,71.3525,71.2633,71.3228,18089.0
2017-05-01 10:50:00,71.94,71.94,71.83,71.87,28844.0,71.3129,71.3129,71.2038,71.2435,28844.0
2017-05-01 10:55:00,71.86,71.87,71.75,71.76,11481.0,71.2336,71.2435,71.1245,71.1345,11481.0
2017-05-01 11:00:00,71.78,71.84,71.72,71.77,15886.0,71.1543,71.2138,71.0948,71.1444,15886.0
2017-05-01 11:05:00,71.78,71.84,71.76,71.78,9957.0,71.1543,71.2138,71.1345,71.1543,9957.0
2017-05-01 11:10:00,71.77,71.81,71.74,71.81,12486.0,71.1444,71.184,71.1146,71.184,12486.0
2017-05-01 11:15:00,71.81,71.81,71.7,71.71,10890.0,71.184,71.184,71.075,71.0849,10890.0
2017-05-01 11:20:00,71.69,71.77,71.68,71.77,15142.0,71.0651,71.1444,71.0552,71.1444,15142.0
2017-05-01 11:25:00,71.78,71.81,71.68,71.68,7514.0,71.1543,71.184,71.0552,71.0552,7514.0
2017-05-01 11:30:00,71.68,71.71,71.64,71.68,10330.0,71.0552,71.0849,71.0155,71.0552,10330.0
2017-05-01 11:35:00,71.65,71.74,71.65,71.69,9386.0,71.0254,71.1146,71.0254,71.0651,9386.0
2017-05-01 11:40:00,71.68,71.74,71.67,71.74,21205.0,71.0552,71.1146,71.0452,71.1146,21205.0
2017-05-01 11:45:00,71.76,71.9,71.76,71.81,42699.0,71.1345,71.2732,71.1345,71.184,42699.0
2017-05-01 11:50:00,71.82,71.86,71.79,71.8,9350.0,71.1939,71.2336,71.1642,71.1741,9350.0
2017-05-01 11:55:00,71.81,71.92,71.81,71.91,10983.0,71.184,71.2931,71.184,71.2831,10983.0
2017-05-01 12:00:00,71.9,71.96,71.89,71.95,10965.0,71.2732,71.3327,71.2633,71.3228,10965.0
2017-05-01 12:05:00,71.94,71.96,71.91,71.94,8169.0,71.3129,71.3327,71.2831,71.3129,8169.0
2017-05-01 12:10:00,71.95,71.97,71.92,71.96,7005.0,71.3228,71.3426,71.2931,71.3327,7005.0
2017-05-01 12:15:00,71.96,71.96,71.94,71.94,6533.0,71.3327,71.3327,71.3129,71.3129,6533.0
2017-05-01 12:20:00,71.92,71.95,71.89,71.95,6376.0,71.2931,71.3228,71.2633,71.3228,6376.0
2017-05-01 12:25:00,71.94,71.96,71.92,71.95,4432.0,71.3129,71.3327,71.2931,71.3228,4432.0
2017-05-01 12:30:00,71.96,71.97,71.93,71.94,4052.0,71.3327,71.3426,71.303,71.3129,4052.0
2017-05-01 12:35:00,71.95,71.96,71.9,71.92,4130.0,71.3228,71.3327,71.2732,71.2931,4130.0
2017-05-01 12:40:00,71.93,71.99,71.91,71.92,9396.0,71.303,71.3625,71.2831,71.2931,9396.0
2017-05-01 12:45:00,71.91,71.95,71.91,71.94,4950.0,71.2831,71.3228,71.2831,71.3129,4950.0
2017-05-01 12:50:00,71.93,71.93,71.79,71.89,26343.0,71.303,71.303,71.1642,71.2633,26343.0
2017-05-01 12:55:00,71.87,71.96,71.86,71.96,4000.0,71.2435,71.3327,71.2336,71.3327,4000.0
2017-05-01 13:00:00,71.98,71.99,71.91,71.93,9180.0,71.3525,71.3625,71.2831,71.303,9180.0
2017-05-01 13:05:00,71.94,71.98,71.93,71.93,8796.0,71.3129,71.3525,71.303,71.303,8796.0
2017-05-01 13:10:00,71.92,71.99,71.91,71.96,12123.0,71.2931,71.3625,71.2831,71.3327,12123.0
2017-05-01 13:15:00,71.98,72.01,71.97,72.0,6467.0,71.3525,71.3823,71.3426,71.3724,6467.0
2017-05-01 13:20:00,72.0,72.01,71.96,71.98,9500.0,71.3724,71.3823,71.3327,71.3525,9500.0
2017-05-01 13:25:00,71.98,72.04,71.97,72.01,20830.0,71.3525,71.412,71.3426,71.3823,20830.0
2017-05-01 13:30:00,72.02,72.03,71.99,72.02,13814.0,71.3922,71.4021,71.3625,71.3922,13814.0
2017-05-01 13:35:00,72.03,72.03,71.96,71.96,12761.0,71.4021,71.4021,71.3327,71.3327,12761.0
2017-05-01 13:40:00,71.95,71.99,71.95,71.96,7140.0,71.3228,71.3625,71.3228,71.3327,7140.0
2017-05-01 13:45:00,71.96,72.02,71.94,72.02,9443.0,71.3327,71.3922,71.3129,71.3922,9443.0
2017-05-01 13:50:00,72.01,72.05,72.01,72.05,7967.0,71.3823,71.4219,71.3823,71.4219,7967.0
2017-05-01 13:55:00,72.06,72.08,72.03,72.07,20888.0,71.4318,71.4517,71.4021,71.4418,20888.0
2017-05-01 14:00:00,72.08,72.11,72.05,72.05,12878.0,71.4517,71.4814,71.4219,71.4219,12878.0
2017-05-01 14:05:00,72.05,72.06,72.01,72.01,15169.0,71.4219,71.4318,71.3823,71.3823,15169.0
2017-05-01 14:10:00,72.01,72.01,71.95,72.0,21407.0,71.3823,71.3823,71.3228,71.3724,21407.0
2017-05-01 14:15:00,72.0,72.0,71.93,71.98,7515.0,71.3724,71.3724,71.303,71.3525,7515.0
2017-05-01 14:20:00,71.98,71.99,71.95,71.96,9432.0,71.3525,71.3625,71.3228,71.3327,9432.0
2017-05-01 14:25:00,71.96,71.97,71.94,71.94,6459.0,71.3327,71.3426,71.3129,71.3129,6459.0
2017-05-01 14:30:00,71.93,71.97,71.91,71.93,12830.0,71.303,71.3426,71.2831,71.303,12830.0
2017-05-01 14:35:00,71.94,71.94,71.91,71.92,4694.0,71.3129,71.3129,71.2831,71.2931,4694.0
2017-05-01 14:40:00,71.92,71.94,71.89,71.89,9342.0,71.2931,71.3129,71.2633,71.2633,9342.0
2017-05-01 14:45:00,71.89,71.89,71.8,71.8,10004.0,71.2633,71.2633,71.1741,71.1741,10004.0
2017-05-01 14:50:00,71.78,71.9,71.78,71.88,40596.0,71.1543,71.2732,71.1543,71.2534,40596.0
2017-05-01 14:55:00,71.86,71.86,71.82,71.84,5535.0,71.2336,71.2336,71.1939,71.2138,5535.0
2017-05-01 15:00:00,71.83,71.87,71.83,71.84,4775.0,71.2038,71.2435,71.2038,71.2138,4775.0
2017-05-01 15:05:00,71.84,71.96,71.83,71.96,28080.0,71.2138,71.3327,71.2038,71.3327,28080.0
2017-05-01 15:10:00,71.96,72.09,71.96,72.08,23686.0,71.3327,71.4616,71.3327,71.4517,23686.0
2017-05-01 15:15:00,72.08,72.08,72.03,72.03,10894.0,71.4517,71.4517,71.4021,71.4021,10894.0
2017-05-01 15:20:00,72.02,72.04,71.99,72.03,10317.0,71.3922,71.412,71.3625,71.4021,10317.0
2017-05-01 15:25:00,72.04,72.09,72.04,72.07,12396.0,71.412,71.4616,71.412,71.4418,12396.0
2017-05-01 15:30:00,72.06,72.07,72.02,72.03,11600.0,71.4318,71.4418,71.3922,71.4021,11600.0
2017-05-01 15:35:00,72.03,72.09,72.03,72.05,25933.0,71.4021,71.4616,71.4021,71.4219,25933.0
2017-05-01 15:40:00,72.05,72.12,72.05,72.11,43795.0,71.4219,71.4913,71.4219,71.4814,43795.0
2017-05-01 15:45:00,72.11,72.15,72.08,72.14,86649.0,71.4814,71.5211,71.4517,71.5111,86649.0
2017-05-01 15:50:00,72.15,72.2,72.12,72.18,228190.0,71.5211,71.5706,71.4913,71.5508,228190.0
2017-05-01 15:55:00,72.18,72.19,72.12,72.13,114534.0,71.5508,71.5607,71.4913,71.5012,114534.0
2017-05-02 09:30:00,72.3,72.36,72.19,72.26,78209.0,71.6697,71.7292,71.5607,71.6301,78209.0
2017-05-02 09:35:00,72.29,72.38,72.02,72.26,113823.0,71.6598,71.7491,71.3922,71.6301,113823.0
2017-05-02 09:40:00,72.26,72.27,71.97,71.99,38215.0,71.6301,71.64,71.3426,71.3625,38215.0
2017-05-02 09:45:00,71.99,72.03,71.79,71.8,46918.0,71.3625,71.4021,71.1642,71.1741,46918.0
2017-05-02 09:50:00,71.79,71.79,71.55,71.65,146896.0,71.1642,71.1642,70.9263,71.0254,146896.0
2017-05-02 09:55:00,71.63,71.66,71.43,71.5,108099.0,71.0056,71.0353,70.8073,70.8767,108099.0
2017-05-02 10:00:00,71.46,71.46,71.08,71.14,177403.0,70.8371,70.8371,70.4604,70.5199,177403.0
2017-05-02 10:05:00,71.11,71.18,70.93,70.93,88078.0,70.4901,70.5595,70.3117,70.3117,88078.0
2017-05-02 10:10:00,70.93,71.08,70.83,70.98,113990.0,70.3117,70.4604,70.2126,70.3613,113990.0
2017-05-02 10:15:00,70.96,71.02,70.88,71.0,53363.0,70.3414,70.4009,70.2621,70.3811,53363.0
2017-05-02 10:20:00,71.0,71.02,70.9,71.02,76938.0,70.3811,70.4009,70.282,70.4009,76938.0
2017-05-02 10:25:00,71.05,71.24,71.02,71.22,68353.0,70.4306,70.619,70.4009,70.5992,68353.0
2017-05-02 10:30:00,71.21,71.3,71.16,71.3,21292.0,70.5892,70.6785,70.5397,70.6785,21292.0
2017-05-02 10:35:00,71.27,71.29,70.96,70.96,45372.0,70.6487,70.6686,70.3414,70.3414,45372.0
2017-05-02 10:40:00,70.95,71.03,70.93,71.03,63049.0,70.3315,70.4108,70.3117,70.4108,63049.0
2017-05-02 10:45:00,71.06,71.19,70.97,71.0,21166.0,70.4406,70.5694,70.3513,70.3811,21166.0
2017-05-02 10:50:00,70.98,71.05,70.96,70.97,19451.0,70.3613,70.4306,70.3414,70.3513,19451.0
2017-05-02 10:55:00,70.99,71.01,70.94,71.0,24616.0,70.3712,70.391,70.3216,70.3811,24616.0
2017-05-02 11:00:00,70.98,71.04,70.92,70.92,13897.0,70.3613,70.4207,70.3018,70.3018,13897.0
2017-05-02 11:05:00,70.91,70.94,70.8,70.85,32748.0,70.2919,70.3216,70.1828,70.2324,32748.0
2017-05-02 11:10:00,70.85,70.9,70.82,70.84,16671.0,70.2324,70.282,70.2026,70.2225,16671.0
2017-05-02 11:15:00,70.85,70.88,70.84,70.87,5383.0,70.2324,70.2621,70.2225,70.2522,5383.0
2017-05-02 11:20:00,70.87,70.92,70.86,70.88,15517.0,70.2522,70.3018,70.2423,70.2621,15517.0
2017-05-02 11:25:00,70.85,71.05,70.84,70.93,14421.0,70.2324,70.4306,70.2225,70.3117,14421.0
2017-05-02 11:30:00,70.93,71.07,70.92,71.07,3200.0,70.3117,70.4505,70.3018,70.4505,3200.0
2017-05-02 11:35:00,71.09,71.22,71.09,71.15,32119.0,70.4703,70.5992,70.4703,70.5298,32119.0
2017-05-02 11:40:00,71.17,71.25,71.17,71.24,13765.0,70.5496,70.6289,70.5496,70.619,13765.0
2017-05-02 11:45:00,71.23,71.28,71.23,71.28,8491.0,70.6091,70.6586,70.6091,70.6586,8491.0
2017-05-02 11:50:00,71.29,71.34,71.25,71.33,27059.0,70.6686,70.7181,70.6289,70.7082,27059.0
2017-05-02 11:55:00,71.32,71.32,71.2,71.23,9842.0,70.6983,70.6983,70.5793,70.6091,9842.0
2017-05-02 12:00:00,71.25,71.28,71.11,71.11,29300.0,70.6289,70.6586,70.4901,70.4901,29300.0
2017-05-02 12:05:00,71.12,71.16,71.12,71.13,8175.0,70.5,70.5397,70.5,70.5099,8175.0
2017-05-02 12:10:00,71.11,71.11,71.04,71.07,29067.0,70.4901,70.4901,70.4207,70.4505,29067.0
2017-05-02 12:15:00,71.09,71.09,70.98,71.02,34972.0,70.4703,70.4703,70.3613,70.4009,34972.0
2017-05-02 12:20:00,71.01,71.06,71.0,71.0,6991.0,70.391,70.4406,70.3811,70.3811,6991.0
2017-05-02 12:25:00,70.98,71.06,70.98,71.02,3650.0,70.3613,70.4406,70.3613,70.4009,3650.0
2017-05-02 12:30:00,71.04,71.12,71.03,71.11,38044.0,70.4207,70.5,70.4108,70.4901,38044.0
2017-05-02 12:35:00,71.1,71.12,71.07,71.12,9042.0,70.4802,70.5,70.4505,70.5,9042.0
2017-05-02 12:40:00,71.11,71.21,71.06,71.18,3706.0,70.4901,70.5892,70.4406,70.5595,3706.0
2017-05-02 12:45:00,71.2,71.23,71.18,71.2,14616.0,70.5793,70.6091,70.5595,70.5793,14616.0
2017-05-02 12:50:00,71.21,71.25,71.15,71.21,21336.0,70.5892,70.6289,70.5298,70.5892,21336.0
2017-05-02 12:55:00,71.23,71.3,71.23,71.28,8339.0,70.6091,70.6785,70.6091,70.6586,8339.0
2017-05-02 13:00:00,71.26,71.27,71.2,71.22,3586.0,70.6388,70.6487,70.5793,70.5992,3586.0
2017-05-02 13:05:00,71.23,71.27,71.21,71.23,14068.0,70.6091,70.6487,70.5892,70.6091,14068.0
2017-05-02 13:10:00,71.23,71.24,71.19,71.2,20892.0,70.6091,70.619,70.5694,70.5793,20892.0
2017-05-02 13:15:00,71.2,71.28,71.2,71.26,9400.0,70.5793,70.6586,70.5793,70.6388,9400.0
2017-05-02 13:20:00,71.25,71.25,71.13,71.15,15963.0,70.6289,70.6289,70.5099,70.5298,15963.0
2017-05-02 13:25:00,71.12,71.17,71.09,71.09,6650.0,70.5,70.5496,70.4703,70.4703,6650.0
2017-05-02 13:30:00,71.12,71.16,71.1,71.16,6229.0,70.5,70.5397,70.4802,70.5397,6229.0
2017-05-02 13:35:00,71.16,71.21,71.16,71.18,9161.0,70.5397,70.5892,70.5397,70.5595,9161.0
2017-05-02 13:40:00,71.16,71.18,71.12,71.18,5600.0,70.5397,70.5595,70.5,70.5595,5600.0
2017-05-02 13:45:00,71.18,71.22,71.18,71.19,6447.0,70.5595,70.5992,70.5595,70.5694,6447.0
2017-05-02 13:50:00,71.19,71.2,71.1,71.13,18721.0,70.5694,70.5793,70.4802,70.5099,18721.0
2017-05-02 13:55:00,71.11,71.13,71.1,71.1,6913.0,70.4901,70.5099,70.4802,70.4802,6913.0
2017-05-02 14:00:00,71.07,71.12,71.06,71.11,8300.0,70.4505,70.5,70.4406,70.4901,8300.0
2017-05-02 14:05:00,71.11,71.17,71.11,71.13,6717.0,70.4901,70.5496,70.4901,70.5099,6717.0
2017-05-02 14:10:00,71.14,71.17,71.11,71.11,9731.0,70.5199,70.5496,70.4901,70.4901,9731.0
2017-05-02 14:15:00,71.1,71.17,71.08,71.17,17905.0,70.4802,70.5496,70.4604,70.5496,17905.0
2017-05-02 14:20:00,71.16,71.2,71.15,71.2,10064.0,70.5397,70.5793,70.5298,70.5793,10064.0
2017-05-02 14:25:00,71.21,71.24,71.21,71.24,9943.0,70.5892,70.619,70.5892,70.619,9943.0
2017-05-02 14:30:00,71.24,71.25,71.21,71.22,10191.0,70.619,70.6289,70.5892,70.5992,10191.0
2017-05-02 14:35:00,71.21,71.23,71.16,71.18,6205.0,70.5892,70.6091,70.5397,70.5595,6205.0
2017-05-02 14:40:00,71.18,71.25,71.18,71.18,14352.0,70.5595,70.6289,70.5595,70.5595,14352.0
2017-05-02 14:45:00,71.17,71.19,71.03,71.04,17562.0,70.5496,70.5694,70.4108,70.4207,17562.0
2017-05-02 14:50:00,71.03,71.05,70.92,70.93,32992.0,70.4108,70.4306,70.3018,70.3117,32992.0
2017-05-02 14:55:00,70.93,70.98,70.92,70.97,23708.0,70.3117,70.3613,70.3018,70.3513,23708.0
2017-05-02 15:00:00,70.97,70.97,70.84,70.85,38548.0,70.3513,70.3513,70.2225,70.2324,38548.0
2017-05-02 15:05:00,70.85,70.89,70.8,70.81,31081.0,70.2324,70.272,70.1828,70.1927,31081.0
2017-05-02 15:10:00,70.8,70.8,70.7,70.76,38236.0,70.1828,70.1828,70.0837,70.1432,38236.0
2017-05-02 15:15:00,70.76,70.76,70.6,70.61,18199.0,70.1432,70.1432,69.9846,69.9945,18199.0
2017-05-02 15:20:00,70.61,70.62,70.39,70.43,253286.0,69.9945,70.0044,69.7764,69.816,253286.0
2017-05-02 15:25:00,70.43,70.47,70.35,70.36,24651.0,69.816,69.8557,69.7367,69.7467,24651.0
2017-05-02 15:30:00,70.35,70.6,70.35,70.56,55261.0,69.7367,69.9846,69.7367,69.9449,55261.0
2017-05-02 15:35:00,70.57,70.7,70.53,70.67,19058.0,69.9548,70.0837,69.9152,70.054,19058.0
2017-05-02 15:40:00,70.68,70.72,70.63,70.72,35840.0,70.0639,70.1035,70.0143,70.1035,35840.0
2017-05-02 15:45:00,70.72,70.79,70.71,70.78,86911.0,70.1035,70.1729,70.0936,70.163,86911.0
2017-05-02 15:50:00,70.78,70.94,70.77,70.89,132150.0,70.163,70.3216,70.1531,70.272,132150.0
2017-05-02 15:55:00,70.89,70.92,70.81,70.9,293426.0,70.272,70.3018,70.1927,70.282,293426.0
2017-05-03 09:30:00,70.69,70.76,70.51,70.51,56728.0,70.0738,70.1432,69.8954,69.8954,56728.0
2017-05-03 09:35:00,70.52,70.71,70.48,70.7,23646.0,69.9053,70.0936,69.8656,70.0837,23646.0
2017-05-03 09:40:00,70.7,70.76,70.63,70.67,32900.0,70.0837,70.1432,70.0143,70.054,32900.0
2017-05-03 09:45:00,70.66,70.96,70.65,70.92,51519.0,70.044,70.3414,70.0341,70.3018,51519.0
2017-05-03 09:50:00,70.92,70.92,70.63,70.67,18286.0,70.3018,70.3018,70.0143,70.054,18286.0
2017-05-03 09:55:00,70.59,70.65,70.53,70.63,34585.0,69.9747,70.0341,69.9152,70.0143,34585.0
2017-05-03 10:00:00,70.68,70.75,70.61,70.69,24618.0,70.0639,70.1333,69.9945,70.0738,24618.0
2017-05-03 10:05:00,70.69,70.69,70.43,70.43,20121.0,70.0738,70.0738,69.816,69.816,20121.0
2017-05-03 10:10:00,70.41,70.48,70.31,70.38,109078.0,69.7962,69.8656,69.6971,69.7665,109078.0
2017-05-03 10:15:00,70.37,70.47,70.37,70.41,39450.0,69.7566,69.8557,69.7566,69.7962,39450.0
2017-05-03 10:20:00,70.42,70.54,70.42,70.53,21199.0,69.8061,69.9251,69.8061,69.9152,21199.0
2017-05-03 10:25:00,70.55,70.57,70.4,70.42,50590.0,69.935,69.9548,69.7863,69.8061,50590.0
2017-05-03 10:30:00,70.43,70.5,70.3,70.44,52702.0,69.816,69.8854,69.6872,69.826,52702.0
2017-05-03 10:35:00,70.44,70.44,70.36,70.37,17108.0,69.826,69.826,69.7467,69.7566,17108.0
2017-05-03 10:40:00,70.37,70.41,70.26,70.33,72472.0,69.7566,69.7962,69.6475,69.7169,72472.0
2017-05-03 10:45:00,70.32,70.32,70.13,70.19,74649.0,69.707,69.707,69.5187,69.5781,74649.0
2017-05-03 10:50:00,70.19,70.26,70.18,70.22,40147.0,69.5781,69.6475,69.5682,69.6079,40147.0
2017-05-03 10:55:00,70.21,70.22,70.07,70.09,61263.0,69.598,69.6079,69.4592,69.479,61263.0
2017-05-03 11:00:00,70.1,70.29,70.08,70.19,15862.0,69.4889,69.6773,69.4691,69.5781,15862.0
2017-05-03 11:05:00,70.19,70.27,70.18,70.26,14107.0,69.5781,69.6574,69.5682,69.6475,14107.0
2017-05-03 11:10:00,70.24,70.28,70.23,70.25,20359.0,69.6277,69.6674,69.6178,69.6376,20359.0
2017-05-03 11:15:00,70.26,70.34,70.22,70.32,11913.0,69.6475,69.7268,69.6079,69.707,11913.0
2017-05-03 11:20:00,70.34,70.43,70.32,70.4,7864.0,69.7268,69.816,69.707,69.7863,7864.0
2017-05-03 11:25:00,70.43,70.49,70.41,70.42,7876.0,69.816,69.8755,69.7962,69.8061,7876.0
2017-05-03 11:30:00,70.44,70.44,70.31,70.32,13350.0,69.826,69.826,69.6971,69.707,13350.0
2017-05-03 11:35:00,70.32,70.35,70.29,70.33,6425.0,69.707,69.7367,69.6773,69.7169,6425.0
2017-05-03 11:40:00,70.33,70.34,70.29,70.33,5281.0,69.7169,69.7268,69.6773,69.7169,5281.0
2017-05-03 11:45:00,70.33,70.34,70.3,70.34,9757.0,69.7169,69.7268,69.6872,69.7268,9757.0
2017-05-03 11:50:00,70.33,70.33,70.24,70.25,5691.0,69.7169,69.7169,69.6277,69.6376,5691.0
2017-05-03 11:55:00,70.24,70.24,70.2,70.22,5272.0,69.6277,69.6277,69.5881,69.6079,5272.0
2017-05-03 12:00:00,70.21,70.21,70.15,70.19,3850.0,69.598,69.598,69.5385,69.5781,3850.0
2017-05-03 12:05:00,70.2,70.27,70.19,70.23,13671.0,69.5881,69.6574,69.5781,69.6178,13671.0
2017-05-03 12:10:00,70.23,70.23,70.19,70.2,5436.0,69.6178,69.6178,69.5781,69.5881,5436.0
2017-05-03 12:15:00,70.21,70.25,70.18,70.25,15158.0,69.598,69.6376,69.5682,69.6376,15158.0
2017-05-03 12:20:00,70.26,70.26,70.21,70.23,24309.0,69.6475,69.6475,69.598,69.6178,24309.0
2017-05-03 12:25:00,70.22,70.26,70.2,70.21,10218.0,69.6079,69.6475,69.5881,69.598,10218.0
2017-05-03 12:30:00,70.21,70.22,70.19,70.2,4518.0,69.598,69.6079,69.5781,69.5881,4518.0
2017-05-03 12:35:00,70.2,70.23,70.18,70.23,14612.0,69.5881,69.6178,69.5682,69.6178,14612.0
2017-05-03 12:40:00,70.23,70.27,70.22,70.27,10456.0,69.6178,69.6574,69.6079,69.6574,10456.0
2017-05-03 12:45:00,70.28,70.29,70.23,70.23,9027.0,69.6674,69.6773,69.6178,69.6178,9027.0
2017-05-03 12:50:00,70.23,70.33,70.23,70.3,38444.0,69.6178,69.7169,69.6178,69.6872,38444.0
2017-05-03 12:55:00,70.29,70.34,70.29,70.32,8260.0,69.6773,69.7268,69.6773,69.707,8260.0
2017-05-03 13:00:00,70.33,70.42,70.33,70.42,11000.0,69.7169,69.8061,69.7169,69.8061,11000.0
2017-05-03 13:05:00,70.41,70.46,70.39,70.46,56161.0,69.7962,69.8458,69.7764,69.8458,56161.0
2017-05-03 13:10:00,70.46,70.51,70.42,70.43,7358.0,69.8458,69.8954,69.8061,69.816,7358.0
2017-05-03 13:15:00,70.44,70.5,70.43,70.44,13755.0,69.826,69.8854,69.816,69.826,13755.0
2017-05-03 13:20:00,70.46,70.5,70.46,70.47,2989.0,69.8458,69.8854,69.8458,69.8557,2989.0
2017-05-03 13:25:00,70.48,70.48,70.43,70.47,8628.0,69.8656,69.8656,69.816,69.8557,8628.0
2017-05-03 13:30:00,70.46,70.47,70.41,70.41,4800.0,69.8458,69.8557,69.7962,69.7962,4800.0
2017-05-03 13:35:00,70.41,70.42,70.38,70.41,23230.0,69.7962,69.8061,69.7665,69.7962,23230.0
2017-05-03 13:40:00,70.39,70.39,70.32,70.37,5571.0,69.7764,69.7764,69.707,69.7566,5571.0
2017-05-03 13:45:00,70.36,70.41,70.36,70.4,7798.0,69.7467,69.7962,69.7467,69.7863,7798.0
2017-05-03 13:50:00,70.42,70.43,70.38,70.38,6600.0,69.8061,69.816,69.7665,69.7665,6600.0
2017-05-03 13:55:00,70.37,70.44,70.36,70.42,8412.0,69.7566,69.826,69.7467,69.8061,8412.0
2017-05-03 14:00:00,70.46,70.47,70.35,70.4,20719.0,69.8458,69.8557,69.7367,69.7863,20719.0
2017-05-03 14:05:00,70.43,70.57,70.43,70.53,17828.0,69.816,69.9548,69.816,69.9152,17828.0
2017-05-03 14:10:00,70.54,70.55,70.49,70.51,26915.0,69.9251,69.935,69.8755,69.8954,26915.0
2017-05-03 14:15:00,70.51,70.52,70.29,70.31,21361.0,69.8954,69.9053,69.6773,69.6971,21361.0
2017-05-03 14:20:00,70.35,70.38,70.26,70.29,81522.0,69.7367,69.7665,69.6475,69.6773,81522.0
2017-05-03 14:25:00,70.29,70.3,70.24,70.28,13100.0,69.6773,69.6872,69.6277,69.6674,13100.0
2017-05-03 14:30:00,70.28,70.31,70.19,70.29,24293.0,69.6674,69.6971,69.5781,69.6773,24293.0
2017-05-03 14:35:00,70.29,70.29,70.21,70.25,13055.0,69.6773,69.6773,69.598,69.6376,13055.0
2017-05-03 14:40:00,70.26,70.3,70.26,70.29,8845.0,69.6475,69.6872,69.6475,69.6773,8845.0
2017-05-03 14:45:00,70.3,70.32,70.27,70.31,21756.0,69.6872,69.707,69.6574,69.6971,21756.0
2017-05-03 14:50:00,70.31,70.38,70.3,70.36,8650.0,69.6971,69.7665,69.6872,69.7467,8650.0
2017-05-03 14:55:00,70.35,70.39,70.31,70.32,12082.0,69.7367,69.7764,69.6971,69.707,12082.0
2017-05-03 15:00:00,70.31,70.32,70.26,70.28,16021.0,69.6971,69.707,69.6475,69.6674,16021.0
2017-05-03 15:05:00,70.27,70.32,70.23,70.28,59043.0,69.6574,69.707,69.6178,69.6674,59043.0
2017-05-03 15:10:00,70.28,70.34,70.24,70.34,51290.0,69.6674,69.7268,69.6277,69.7268,51290.0
2017-05-03 15:15:00,70.35,70.47,70.33,70.47,76285.0,69.7367,69.8557,69.7169,69.8557,76285.0
2017-05-03 15:20:00,70.47,70.54,70.44,70.44,39836.0,69.8557,69.9251,69.826,69.826,39836.0
2017-05-03 15:25:00,70.43,70.46,70.36,70.45,11290.0,69.816,69.8458,69.7467,69.8359,11290.0
2017-05-03 15:30:00,70.46,70.49,70.43,70.44,34041.0,69.8458,69.8755,69.816,69.826,34041.0
2017-05-03 15:35:00,70.43,70.54,70.41,70.51,34726.0,69.816,69.9251,69.7962,69.8954,34726.0
2017-05-03 15:40:00,70.51,70.53,70.47,70.47,32426.0,69.8954,69.9152,69.8557,69.8557,32426.0
2017-05-03 15:45:00,70.46,70.55,70.46,70.52,18051.0,69.8458,69.935,69.8458,69.9053,18051.0
2017-05-03 15:50:00,70.53,70.54,70.46,70.52,105417.0,69.9152,69.9251,69.8458,69.9053,105417.0
2017-05-03 15:55:00,70.53,70.54,70.45,70.46,156640.0,69.9152,69.9251,69.8359,69.8458,156640.0
2017-05-04 09:30:00,70.74,71.02,70.67,70.85,91743.0,70.1233,70.4009,70.054,70.2324,91743.0
2017-05-04 09:35:00,70.85,71.02,70.73,70.73,47831.0,70.2324,70.4009,70.1134,70.1134,47831.0
2017-05-04 09:40:00,70.74,70.81,70.55,70.6,81728.0,70.1233,70.1927,69.935,69.9846,81728.0
2017-05-04 09:45:00,70.66,70.71,70.51,70.6,50883.0,70.044,70.0936,69.8954,69.9846,50883.0
2017-05-04 09:50:00,70.5,70.58,70.44,70.5,21176.0,69.8854,69.9647,69.826,69.8854,21176.0
2017-05-04 09:55:00,70.53,70.7,70.52,70.53,5722.0,69.9152,70.0837,69.9053,69.9152,5722.0
2017-05-04 10:00:00,70.55,70.6,70.49,70.5,228579.0,69.935,69.9846,69.8755,69.8854,228579.0
2017-05-04 10:05:00,70.51,70.74,70.5,70.73,126841.0,69.8954,70.1233,69.8854,70.1134,126841.0
2017-05-04 10:10:00,70.72,70.72,70.4,70.5,28300.0,70.1035,70.1035,69.7863,69.8854,28300.0
2017-05-04 10:15:00,70.5,70.63,70.48,70.48,16939.0,69.8854,70.0143,69.8656,69.8656,16939.0
2017-05-04 10:20:00,70.47,70.48,70.37,70.38,54604.0,69.8557,69.8656,69.7566,69.7665,54604.0
2017-05-04 10:25:00,70.37,70.64,70.34,70.58,27133.0,69.7566,70.0242,69.7268,69.9647,27133.0
2017-05-04 10:30:00,70.58,70.58,70.47,70.53,5017.0,69.9647,69.9647,69.8557,69.9152,5017.0
2017-05-04 10:35:00,70.53,70.64,70.49,70.58,8741.0,69.9152,70.0242,69.8755,69.9647,8741.0
2017-05-04 10:40:00,70.57,70.6,70.5,70.59,8755.0,69.9548,69.9846,69.8854,69.9747,8755.0
2017-05-04 10:45:00,70.58,70.61,70.49,70.5,4903.0,69.9647,69.9945,69.8755,69.8854,4903.0
2017-05-04 10:50:00,70.49,70.61,70.43,70.48,24252.0,69.8755,69.9945,69.816,69.8656,24252.0
2017-05-04 10:55:00,70.45,70.55,70.45,70.55,33774.0,69.8359,69.935,69.8359,69.935,33774.0
2017-05-04 11:00:00,70.52,70.56,70.46,70.52,11734.0,69.9053,69.9449,69.8458,69.9053,11734.0
2017-05-04 11:05:00,70.5,70.51,70.45,70.45,6609.0,69.8854,69.8954,69.8359,69.8359,6609.0
2017-05-04 11:10:00,70.44,70.58,70.43,70.56,17956.0,69.826,69.9647,69.816,69.9449,17956.0
2017-05-04 11:15:00,70.57,70.62,70.54,70.59,10477.0,69.9548,70.0044,69.9251,69.9747,10477.0
2017-05-04 11:20:00,70.58,70.6,70.48,70.52,5565.0,69.9647,69.9846,69.8656,69.9053,5565.0
2017-05-04 11:25:00,70.51,70.55,70.49,70.49,8800.0,69.8954,69.935,69.8755,69.8755,8800.0
2017-05-04 11:30:00,70.5,70.55,70.46,70.52,25642.0,69.8854,69.935,69.8458,69.9053,25642.0
2017-05-04 11:35:00,70.53,70.71,70.52,70.71,35939.0,69.9152,70.0936,69.9053,70.0936,35939.0
2017-05-04 11:40:00,70.7,70.78,70.69,70.76,54354.0,70.0837,70.163,70.0738,70.1432,54354.0
2017-05-04 11:45:00,70.77,70.78,70.64,70.68,67253.0,70.1531,70.163,70.0242,70.0639,67253.0
2017-05-04 11:50:00,70.7,70.71,70.65,70.71,7914.0,70.0837,70.0936,70.0341,70.0936,7914.0
2017-05-04 11:55:00,70.72,70.73,70.56,70.59,4702.0,70.1035,70.1134,69.9449,69.9747,4702.0
2017-05-04 12:00:00,70.6,70.63,70.44,70.44,12148.0,69.9846,70.0143,69.826,69.826,12148.0
2017-05-04 12:05:00,70.45,70.54,70.41,70.5,22767.0,69.8359,69.9251,69.7962,69.8854,22767.0
2017-05-04 12:10:00,70.48,70.48,70.33,70.33,16910.0,69.8656,69.8656,69.7169,69.7169,16910.0
2017-05-04 12:15:00,70.31,70.34,70.2,70.2,33783.0,69.6971,69.7268,69.5881,69.5881,33783.0
2017-05-04 12:20:00,70.19,70.36,70.19,70.25,85016.0,69.5781,69.7467,69.5781,69.6376,85016.0
2017-05-04 12:25:00,70.25,70.29,70.17,70.19,13660.0,69.6376,69.6773,69.5583,69.5781,13660.0
2017-05-04 12:30:00,70.19,70.2,70.08,70.08,41819.0,69.5781,69.5881,69.4691,69.4691,41819.0
2017-05-04 12:35:00,70.08,70.16,70.01,70.14,71470.0,69.4691,69.5484,69.3997,69.5286,71470.0
2017-05-04 12:40:00,70.14,70.17,70.09,70.17,17568.0,69.5286,69.5583,69.479,69.5583,17568.0
2017-05-04 12:45:00,70.2,70.27,70.18,70.27,10170.0,69.5881,69.6574,69.5682,69.6574,10170.0
2017-05-04 12:50:00,70.26,70.43,70.25,70.43,6355.0,69.6475,69.816,69.6376,69.816,6355.0
2017-05-04 12:55:00,70.4,70.41,70.34,70.36,9345.0,69.7863,69.7962,69.7268,69.7467,9345.0
2017-05-04 13:00:00,70.37,70.47,70.37,70.47,10535.0,69.7566,69.8557,69.7566,69.8557,10535.0
2017-05-04 13:05:00,70.48,70.51,70.4,70.43,17242.0,69.8656,69.8954,69.7863,69.816,17242.0
2017-05-04 13:10:00,70.41,70.42,70.33,70.38,25481.0,69.7962,69.8061,69.7169,69.7665,25481.0
2017-05-04 13:15:00,70.36,70.4,70.35,70.37,5240.0,69.7467,69.7863,69.7367,69.7566,5240.0
2017-05-04 13:20:00,70.37,70.43,70.35,70.37,8937.0,69.7566,69.816,69.7367,69.7566,8937.0
2017-05-04 13:25:00,70.34,70.42,70.33,70.36,13730.0,69.7268,69.8061,69.7169,69.7467,13730.0
2017-05-04 13:30:00,70.36,70.39,70.35,70.36,7076.0,69.7467,69.7764,69.7367,69.7467,7076.0
2017-05-04 13:35:00,70.38,70.42,70.35,70.35,33146.0,69.7665,69.8061,69.7367,69.7367,33146.0
2017-05-04 13:40:00,70.36,70.37,70.26,70.28,35941.0,69.7467,69.7566,69.6475,69.6674,35941.0
2017-05-04 13:45:00,70.27,70.45,70.27,70.45,14310.0,69.6574,69.8359,69.6574,69.8359,14310.0
2017-05-04 13:50:00,70.42,70.42,70.37,70.42,5309.0,69.8061,69.8061,69.7566,69.8061,5309.0
2017-05-04 13:55:00,70.42,70.46,70.39,70.4,22412.0,69.8061,69.8458,69.7764,69.7863,22412.0
2017-05-04 14:00:00,70.39,70.45,70.39,70.44,32716.0,69.7764,69.8359,69.7764,69.826,32716.0
2017-05-04 14:05:00,70.45,70.46,70.42,70.46,44757.0,69.8359,69.8458,69.8061,69.8458,44757.0
2017-05-04 14:10:00,70.46,70.54,70.44,70.54,30973.0,69.8458,69.9251,69.826,69.9251,30973.0
2017-05-04 14:15:00,70.52,70.55,70.5,70.51,17842.0,69.9053,69.935,69.8854,69.8954,17842.0
2017-05-04 14:20:00,70.49,70.49,70.37,70.45,18982.0,69.8755,69.8755,69.7566,69.8359,18982.0
2017-05-04 14:25:00,70.46,70.55,70.46,70.54,15155.0,69.8458,69.935,69.8458,69.9251,15155.0
2017-05-04 14:30:00,70.54,70.65,70.54,70.6,9796.0,69.9251,70.0341,69.9251,69.9846,9796.0
2017-05-04 14:35:00,70.61,70.66,70.59,70.66,19117.0,69.9945,70.044,69.9747,70.044,19117.0
2017-05-04 14:40:00,70.65,70.69,70.64,70.65,23733.0,70.0341,70.0738,70.0242,70.0341,23733.0
2017-05-04 14:45:00,70.66,70.71,70.66,70.68,17584.0,70.044,70.0936,70.044,70.0639,17584.0
2017-05-04 14:50:00,70.67,70.7,70.65,70.66,8475.0,70.054,70.0837,70.0341,70.044,8475.0
2017-05-04 14:55:00,70.67,70.81,70.66,70.8,18163.0,70.054,70.1927,70.044,70.1828,18163.0
2017-05-04 15:00:00,70.78,70.83,70.78,70.82,15434.0,70.163,70.2126,70.163,70.2026,15434.0
2017-05-04 15:05:00,70.83,70.83,70.76,70.76,49121.0,70.2126,70.2126,70.1432,70.1432,49121.0
2017-05-04 15:10:00,70.72,70.72,70.57,70.58,20836.0,70.1035,70.1035,69.9548,69.9647,20836.0
2017-05-04 15:15:00,70.59,70.62,70.54,70.59,56146.0,69.9747,70.0044,69.9251,69.9747,56146.0
2017-05-04 15:20:00,70.59,70.62,70.55,70.55,12142.0,69.9747,70.0044,69.935,69.935,12142.0
2017-05-04 15:25:00,70.55,70.56,70.47,70.47,22850.0,69.935,69.9449,69.8557,69.8557,22850.0
2017-05-04 15:30:00,70.48,70.6,70.43,70.57,25766.0,69.8656,69.9846,69.816,69.9548,25766.0
2017-05-04 15:35:00,70.58,70.67,70.57,70.65,22842.0,69.9647,70.054,69.9548,70.0341,22842.0
2017-05-04 15:40:00,70.65,70.66,70.54,70.57,17767.0,70.0341,70.044,69.9251,69.9548,17767.0
2017-05-04 15:45:00,70.57,70.62,70.57,70.57,13600.0,69.9548,70.0044,69.9548,69.9548,13600.0
2017-05-04 15:50:00,70.58,70.66,70.58,70.64,17230.0,69.9647,70.044,69.9647,70.0242,17230.0
2017-05-04 15:55:00,70.65,70.72,70.62,70.69,124540.0,70.0341,70.1035,70.0044,70.0738,124540.0
2017-05-05 09:30:00,70.65,70.65,70.31,70.41,37586.0,70.0341,70.0341,69.6971,69.7962,37586.0
2017-05-05 09:35:00,70.41,70.57,70.3,70.41,21696.0,69.7962,69.9548,69.6872,69.7962,21696.0
2017-05-05 09:40:00,70.36,70.37,70.17,70.19,34853.0,69.7467,69.7566,69.5583,69.5781,34853.0
2017-05-05 09:45:00,70.19,70.19,70.03,70.1,34627.0,69.5781,69.5781,69.4195,69.4889,34627.0
2017-05-05 09:50:00,70.11,70.2,70.08,70.11,7674.0,69.4988,69.5881,69.4691,69.4988,7674.0
2017-05-05 09:55:00,70.11,70.11,70.02,70.03,26370.0,69.4988,69.4988,69.4096,69.4195,26370.0
2017-05-05 10:00:00,70.03,70.06,69.97,69.99,59643.0,69.4195,69.4493,69.3601,69.3799,59643.0
2017-05-05 10:05:00,70.03,70.1,69.98,69.98,15795.0,69.4195,69.4889,69.37,69.37,15795.0
2017-05-05 10:10:00,69.98,69.98,69.79,69.79,22628.0,69.37,69.37,69.1816,69.1816,22628.0
2017-05-05 10:15:00,69.78,69.78,69.66,69.69,37882.0,69.1717,69.1717,69.0528,69.0825,37882.0
2017-05-05 10:20:00,69.69,69.83,69.68,69.83,54173.0,69.0825,69.2213,69.0726,69.2213,54173.0
2017-05-05 10:25:00,69.82,69.86,69.67,69.67,94443.0,69.2114,69.251,69.0627,69.0627,94443.0
2017-05-05 10:30:00,69.67,69.67,69.4,69.44,105596.0,69.0627,69.0627,68.795,68.8347,105596.0
2017-05-05 10:35:00,69.44,69.69,69.44,69.68,49910.0,68.8347,69.0825,68.8347,69.0726,49910.0
2017-05-05 10:40:00,69.7,69.88,69.64,69.88,30970.0,69.0924,69.2708,69.0329,69.2708,30970.0
2017-05-05 10:45:00,69.87,69.95,69.73,69.79,87892.0,69.2609,69.3402,69.1222,69.1816,87892.0
2017-05-05 10:50:00,69.8,69.84,69.76,69.81,14997.0,69.1915,69.2312,69.1519,69.2015,14997.0
2017-05-05 10:55:00,69.82,69.9,69.78,69.89,25692.0,69.2114,69.2907,69.1717,69.2808,25692.0
2017-05-05 11:00:00,69.87,69.94,69.87,69.9,49514.0,69.2609,69.3303,69.2609,69.2907,49514.0
2017-05-05 11:05:00,69.92,69.94,69.85,69.86,31943.0,69.3105,69.3303,69.2411,69.251,31943.0
2017-05-05 11:10:00,69.87,69.93,69.83,69.88,15289.0,69.2609,69.3204,69.2213,69.2708,15289.0
2017-05-05 11:15:00,69.88,69.95,69.88,69.93,22900.0,69.2708,69.3402,69.2708,69.3204,22900.0
2017-05-05 11:20:00,69.94,69.95,69.81,69.81,26828.0,69.3303,69.3402,69.2015,69.2015,26828.0
2017-05-05 11:25:00,69.82,69.86,69.74,69.75,18850.0,69.2114,69.251,69.1321,69.142,18850.0
2017-05-05 11:30:00,69.75,69.89,69.73,69.89,10037.0,69.142,69.2808,69.1222,69.2808,10037.0
2017-05-05 11:35:00,69.89,69.89,69.79,69.81,12795.0,69.2808,69.2808,69.1816,69.2015,12795.0
2017-05-05 11:40:00,69.83,69.9,69.78,69.9,52326.0,69.2213,69.2907,69.1717,69.2907,52326.0
2017-05-05 11:45:00,69.89,69.9,69.74,69.79,15305.0,69.2808,69.2907,69.1321,69.1816,15305.0
2017-05-05 11:50:00,69.77,69.77,69.74,69.75,16324.0,69.1618,69.1618,69.1321,69.142,16324.0
2017-05-05 11:55:00,69.75,69.75,69.67,69.69,15855.0,69.142,69.142,69.0627,69.0825,15855.0
2017-05-05 12:00:00,69.69,69.69,69.62,69.66,16884.0,69.0825,69.0825,69.0131,69.0528,16884.0
2017-05-05 12:05:00,69.66,69.67,69.6,69.63,59398.0,69.0528,69.0627,68.9933,69.023,59398.0
2017-05-05 12:10:00,69.62,69.68,69.62,69.64,16285.0,69.0131,69.0726,69.0131,69.0329,16285.0
2017-05-05 12:15:00,69.64,69.69,69.56,69.67,22122.0,69.0329,69.0825,68.9536,69.0627,22122.0
2017-05-05 12:20:00,69.68,69.81,69.68,69.81,21506.0,69.0726,69.2015,69.0726,69.2015,21506.0
2017-05-05 12:25:00,69.81,69.92,69.78,69.78,14790.0,69.2015,69.3105,69.1717,69.1717,14790.0
2017-05-05 12:30:00,69.8,69.8,69.65,69.67,5802.0,69.1915,69.1915,69.0428,69.0627,5802.0
2017-05-05 12:35:00,69.66,69.73,69.66,69.73,9293.0,69.0528,69.1222,69.0528,69.1222,9293.0
2017-05-05 12:40:00,69.72,69.86,69.72,69.84,7518.0,69.1122,69.251,69.1122,69.2312,7518.0
2017-05-05 12:45:00,69.84,69.87,69.83,69.87,6776.0,69.2312,69.2609,69.2213,69.2609,6776.0
2017-05-05 12:50:00,69.87,69.87,69.83,69.85,11816.0,69.2609,69.2609,69.2213,69.2411,11816.0
2017-05-05 12:55:00,69.84,69.87,69.79,69.87,13212.0,69.2312,69.2609,69.1816,69.2609,13212.0
2017-05-05 13:00:00,69.86,69.91,69.82,69.9,5878.0,69.251,69.3006,69.2114,69.2907,5878.0
2017-05-05 13:05:00,69.9,69.9,69.87,69.89,5500.0,69.2907,69.2907,69.2609,69.2808,5500.0
2017-05-05 13:10:00,69.87,69.87,69.76,69.79,26685.0,69.2609,69.2609,69.1519,69.1816,26685.0
2017-05-05 13:15:00,69.78,69.8,69.71,69.71,11311.0,69.1717,69.1915,69.1023,69.1023,11311.0
2017-05-05 13:20:00,69.72,69.77,69.71,69.76,16010.0,69.1122,69.1618,69.1023,69.1519,16010.0
2017-05-05 13:25:00,69.75,69.77,69.72,69.73,7058.0,69.142,69.1618,69.1122,69.1222,7058.0
2017-05-05 13:30:00,69.74,69.8,69.73,69.79,10739.0,69.1321,69.1915,69.1222,69.1816,10739.0
2017-05-05 13:35:00,69.79,69.92,69.79,69.91,17972.0,69.1816,69.3105,69.1816,69.3006,17972.0
2017-05-05 13:40:00,69.91,69.93,69.87,69.88,27845.0,69.3006,69.3204,69.2609,69.2708,27845.0
2017-05-05 13:45:00,69.87,69.96,69.87,69.95,8909.0,69.2609,69.3501,69.2609,69.3402,8909.0
2017-05-05 13:50:00,69.95,70.0,69.94,69.98,23353.0,69.3402,69.3898,69.3303,69.37,23353.0
2017-05-05 13:55:00,69.99,69.99,69.88,69.88,14056.0,69.3799,69.3799,69.2708,69.2708,14056.0
2017-05-05 14:00:00,69.87,69.9,69.83,69.9,30165.0,69.2609,69.2907,69.2213,69.2907,30165.0
2017-05-05 14:05:00,69.89,69.92,69.88,69.9,21142.0,69.2808,69.3105,69.2708,69.2907,21142.0
2017-05-05 14:10:00,69.9,69.99,69.86,69.87,5600.0,69.2907,69.3799,69.251,69.2609,5600.0
2017-05-05 14:15:00,69.87,69.89,69.83,69.84,9800.0,69.2609,69.2808,69.2213,69.2312,9800.0
2017-05-05 14:20:00,69.84,69.85,69.79,69.81,27715.0,69.2312,69.2411,69.1816,69.2015,27715.0
2017-05-05 14:25:00,69.82,69.84,69.74,69.77,29111.0,69.2114,69.2312,69.1321,69.1618,29111.0
2017-05-05 14:30:00,69.75,69.81,69.73,69.73,22638.0,69.142,69.2015,69.1222,69.1222,22638.0
2017-05-05 14:35:00,69.75,69.77,69.69,69.7,8708.0,69.142,69.1618,69.0825,69.0924,8708.0
2017-05-05 14:40:00,69.69,69.74,69.68,69.73,19566.0,69.0825,69.1321,69.0726,69.1222,19566.0
2017-05-05 14:45:00,69.74,69.82,69.71,69.82,25654.0,69.1321,69.2114,69.1023,69.2114,25654.0
2017-05-05 14:50:00,69.81,69.9,69.81,69.87,30135.0,69.2015,69.2907,69.2015,69.2609,30135.0
2017-05-05 14:55:00,69.86,69.9,69.8,69.81,25778.0,69.251,69.2907,69.1915,69.2015,25778.0
2017-05-05 15:00:00,69.8,69.82,69.76,69.8,70718.0,69.1915,69.2114,69.1519,69.1915,70718.0
2017-05-05 15:05:00,69.81,69.94,69.81,69.9,44563.0,69.2015,69.3303,69.2015,69.2907,44563.0
2017-05-05 15:10:00,69.91,69.94,69.88,69.91,40787.0,69.3006,69.3303,69.2708,69.3006,40787.0
2017-05-05 15:15:00,69.9,69.91,69.86,69.89,22908.0,69.2907,69.3006,69.251,69.2808,22908.0
2017-05-05 15:20:00,69.89,69.9,69.85,69.88,13023.0,69.2808,69.2907,69.2411,69.2708,13023.0
2017-05-05 15:25:00,69.87,69.89,69.79,69.83,20218.0,69.2609,69.2808,69.1816,69.2213,20218.0
2017-05-05 15:30:00,69.84,69.88,69.84,69.87,23489.0,69.2312,69.2708,69.2312,69.2609,23489.0
2017-05-05 15:35:00,69.87,69.92,69.87,69.92,24998.0,69.2609,69.3105,69.2609,69.3105,24998.0
2017-05-05 15:40:00,69.91,70.02,69.91,69.99,57065.0,69.3006,69.4096,69.3006,69.3799,57065.0
2017-05-05 15:45:00,69.99,70.08,69.98,70.08,74626.0,69.3799,69.4691,69.37,69.4691,74626.0
2017-05-05 15:50:00,70.06,70.06,69.97,70.03,117173.0,69.4493,69.4493,69.3601,69.4195,117173.0
2017-05-05 15:55:00,70.03,70.17,70.01,70.14,170355.0,69.4195,69.5583,69.3997,69.5286,170355.0
2017-05-08 09:30:00,69.8,69.96,69.59,69.59,54179.0,69.1915,69.3501,68.9834,68.9834,54179.0
2017-05-08 09:35:00,69.65,69.82,69.32,69.47,81220.0,69.0428,69.2114,68.7157,68.8644,81220.0
2017-05-08 09:40:00,69.49,69.6,69.43,69.6,41453.0,68.8842,68.9933,68.8248,68.9933,41453.0
2017-05-08 09:45:00,69.59,69.61,69.43,69.51,40797.0,68.9834,69.0032,68.8248,68.9041,40797.0
2017-05-08 09:50:00,69.51,69.74,69.5,69.69,49296.0,68.9041,69.1321,68.8942,69.0825,49296.0
2017-05-08 09:55:00,69.66,69.67,69.42,69.45,126403.0,69.0528,69.0627,68.8149,68.8446,126403.0
2017-05-08 10:00:00,69.42,69.48,69.37,69.43,50092.0,68.8149,68.8743,68.7653,68.8248,50092.0
2017-05-08 10:05:00,69.43,69.63,69.42,69.63,32149.0,68.8248,69.023,68.8149,69.023,32149.0
2017-05-08 10:10:00,69.62,69.62,69.39,69.45,73113.0,69.0131,69.0131,68.7851,68.8446,73113.0
2017-05-08 10:15:00,69.46,69.51,69.25,69.28,55078.0,68.8545,68.9041,68.6463,68.6761,55078.0
2017-05-08 10:20:00,69.28,69.29,69.18,69.24,117571.0,68.6761,68.686,68.5769,68.6364,117571.0
2017-05-08 10:25:00,69.26,69.3,69.2,69.2,43844.0,68.6562,68.6959,68.5968,68.5968,43844.0
2017-05-08 10:30:00,69.2,69.24,69.12,69.12,99240.0,68.5968,68.6364,68.5175,68.5175,99240.0
2017-05-08 10:35:00,69.13,69.36,69.13,69.36,36717.0,68.5274,68.7554,68.5274,68.7554,36717.0
2017-05-08 10:40:00,69.37,69.56,69.35,69.55,19715.0,68.7653,68.9536,68.7455,68.9437,19715.0
2017-05-08 10:45:00,69.52,69.55,69.44,69.5,14319.0,68.914,68.9437,68.8347,68.8942,14319.0
2017-05-08 10:50:00,69.5,69.53,69.23,69.25,52852.0,68.8942,68.9239,68.6265,68.6463,52852.0
2017-05-08 10:55:00,69.24,69.24,69.03,69.13,69927.0,68.6364,68.6364,68.4283,68.5274,69927.0
2017-05-08 11:00:00,69.11,69.13,68.84,68.87,79869.0,68.5076,68.5274,68.2399,68.2696,79869.0
2017-05-08 11:05:00,68.86,68.92,68.82,68.87,39362.0,68.2597,68.3192,68.2201,68.2696,39362.0
2017-05-08 11:10:00,68.87,68.88,68.81,68.84,73720.0,68.2696,68.2796,68.2102,68.2399,73720.0
2017-05-08 11:15:00,68.84,68.87,68.65,68.67,69446.0,68.2399,68.2696,68.0516,68.0714,69446.0
2017-05-08 11:20:00,68.67,68.69,68.59,68.64,51918.0,68.0714,68.0912,67.9921,68.0417,51918.0
2017-05-08 11:25:00,68.63,68.67,68.44,68.44,185480.0,68.0317,68.0714,67.8434,67.8434,185480.0
2017-05-08 11:30:00,68.45,68.47,68.37,68.43,122502.0,67.8533,67.8731,67.774,67.8335,122502.0
2017-05-08 11:35:00,68.43,68.48,68.33,68.42,89486.0,67.8335,67.883,67.7344,67.8236,89486.0
2017-05-08 11:40:00,68.42,68.43,68.37,68.38,41593.0,67.8236,67.8335,67.774,67.7839,41593.0
2017-05-08 11:45:00,68.38,68.41,68.29,68.29,131282.0,67.7839,67.8137,67.6947,67.6947,131282.0
2017-05-08 11:50:00,68.3,68.34,68.2,68.2,53808.0,67.7046,67.7443,67.6055,67.6055,53808.0
2017-05-08 11:55:00,68.19,68.21,68.16,68.21,91158.0,67.5956,67.6154,67.5658,67.6154,91158.0
2017-05-08 12:00:00,68.21,68.43,68.2,68.39,166671.0,67.6154,67.8335,67.6055,67.7938,166671.0
2017-05-08 12:05:00,68.38,68.38,68.21,68.22,38069.0,67.7839,67.7839,67.6154,67.6253,38069.0
2017-05-08 12:10:00,68.21,68.27,68.21,68.24,82812.0,67.6154,67.6749,67.6154,67.6451,82812.0
2017-05-08 12:15:00,68.23,68.3,68.21,68.3,30168.0,67.6352,67.7046,67.6154,67.7046,30168.0
2017-05-08 12:20:00,68.29,68.35,68.28,68.35,17569.0,67.6947,67.7542,67.6848,67.7542,17569.0
2017-05-08 12:25:00,68.34,68.37,68.29,68.32,11964.0,67.7443,67.774,67.6947,67.7244,11964.0
2017-05-08 12:30:00,68.32,68.47,68.32,68.47,20666.0,67.7244,67.8731,67.7244,67.8731,20666.0
2017-05-08 12:35:00,68.46,68.5,68.42,68.45,36474.0,67.8632,67.9029,67.8236,67.8533,36474.0
2017-05-08 12:40:00,68.45,68.57,68.41,68.55,28648.0,67.8533,67.9723,67.8137,67.9524,28648.0
2017-05-08 12:45:00,68.54,68.69,68.52,68.68,128753.0,67.9425,68.0912,67.9227,68.0813,128753.0
2017-05-08 12:50:00,68.69,68.71,68.6,68.6,57783.0,68.0912,68.111,68.002,68.002,57783.0
2017-05-08 12:55:00,68.6,68.63,68.59,68.62,9225.0,68.002,68.0317,67.9921,68.0218,9225.0
2017-05-08 13:00:00,68.61,68.61,68.49,68.5,47762.0,68.0119,68.0119,67.893,67.9029,47762.0
2017-05-08 13:05:00,68.49,68.52,68.45,68.47,23237.0,67.893,67.9227,67.8533,67.8731,23237.0
2017-05-08 13:10:00,68.47,68.47,68.39,68.43,25014.0,67.8731,67.8731,67.7938,67.8335,25014.0
2017-05-08 13:15:00,68.43,68.52,68.41,68.51,39173.0,67.8335,67.9227,67.8137,67.9128,39173.0
2017-05-08 13:20:00,68.51,68.51,68.43,68.45,16482.0,67.9128,67.9128,67.8335,67.8533,16482.0
2017-05-08 13:25:00,68.45,68.52,68.45,68.52,13336.0,67.8533,67.9227,67.8533,67.9227,13336.0
2017-05-08 13:30:00,68.51,68.53,68.44,68.45,27639.0,67.9128,67.9326,67.8434,67.8533,27639.0
2017-05-08 13:35:00,68.45,68.54,68.44,68.51,23916.0,67.8533,67.9425,67.8434,67.9128,23916.0
2017-05-08 13:40:00,68.51,68.54,68.49,68.5,9914.0,67.9128,67.9425,67.893,67.9029,9914.0
2017-05-08 13:45:00,68.5,68.53,68.5,68.51,8517.0,67.9029,67.9326,67.9029,67.9128,8517.0
2017-05-08 13:50:00,68.51,68.52,68.46,68.48,38515.0,67.9128,67.9227,67.8632,67.883,38515.0
2017-05-08 13:55:00,68.48,68.52,68.41,68.52,15633.0,67.883,67.9227,67.8137,67.9227,15633.0
2017-05-08 14:00:00,68.5,68.54,68.45,68.54,63118.0,67.9029,67.9425,67.8533,67.9425,63118.0
2017-05-08 14:05:00,68.55,68.56,68.49,68.49,9110.0,67.9524,67.9624,67.893,67.893,9110.0
2017-05-08 14:10:00,68.5,68.52,68.46,68.46,30497.0,67.9029,67.9227,67.8632,67.8632,30497.0
2017-05-08 14:15:00,68.46,68.46,68.37,68.37,16873.0,67.8632,67.8632,67.774,67.774,16873.0
2017-05-08 14:20:00,68.37,68.37,68.31,68.34,29900.0,67.774,67.774,67.7145,67.7443,29900.0
2017-05-08 14:25:00,68.34,68.39,68.34,68.36,41842.0,67.7443,67.7938,67.7443,67.7641,41842.0
2017-05-08 14:30:00,68.38,68.39,68.32,68.34,18315.0,67.7839,67.7938,67.7244,67.7443,18315.0
2017-05-08 14:35:00,68.34,68.34,68.31,68.34,16246.0,67.7443,67.7443,67.7145,67.7443,16246.0
2017-05-08 14:40:00,68.34,68.35,68.3,68.34,26001.0,67.7443,67.7542,67.7046,67.7443,26001.0
2017-05-08 14:45:00,68.35,68.42,68.32,68.39,64765.0,67.7542,67.8236,67.7244,67.7938,64765.0
2017-05-08 14:50:00,68.4,68.43,68.39,68.39,22606.0,67.8037,67.8335,67.7938,67.7938,22606.0
2017-05-08 14:55:00,68.4,68.4,68.35,68.36,26147.0,67.8037,67.8037,67.7542,67.7641,26147.0
2017-05-08 15:00:00,68.35,68.36,68.28,68.29,72296.0,67.7542,67.7641,67.6848,67.6947,72296.0
2017-05-08 15:05:00,68.28,68.29,68.22,68.24,41049.0,67.6848,67.6947,67.6253,67.6451,41049.0
2017-05-08 15:10:00,68.24,68.3,68.22,68.29,80973.0,67.6451,67.7046,67.6253,67.6947,80973.0
2017-05-08 15:15:00,68.28,68.44,68.27,68.38,76373.0,67.6848,67.8434,67.6749,67.7839,76373.0
2017-05-08 15:20:00,68.37,68.37,68.24,68.28,42783.0,67.774,67.774,67.6451,67.6848,42783.0
2017-05-08 15:25:00,68.27,68.29,68.21,68.23,35276.0,67.6749,67.6947,67.6154,67.6352,35276.0
2017-05-08 15:30:00,68.21,68.23,68.18,68.18,41421.0,67.6154,67.6352,67.5857,67.5857,41421.0
2017-05-08 15:35:00,68.18,68.19,68.06,68.09,62209.0,67.5857,67.5956,67.4667,67.4964,62209.0
2017-05-08 15:40:00,68.08,68.1,68.05,68.07,62917.0,67.4865,67.5064,67.4568,67.4766,62917.0
2017-05-08 15:45:00,68.07,68.08,68.01,68.04,131224.0,67.4766,67.4865,67.4171,67.4469,131224.0
2017-05-08 15:50:00,68.05,68.25,68.05,68.24,132674.0,67.4568,67.6551,67.4568,67.6451,132674.0
2017-05-08 15:55:00,68.24,68.27,68.16,68.23,495496.0,67.6451,67.6749,67.5658,67.6352,495496.0
2017-05-09 09:30:00,68.45,68.58,68.32,68.37,60941.0,67.8533,67.9822,67.7244,67.774,60941.0
2017-05-09 09:35:00,68.36,68.41,68.31,68.41,47559.0,67.7641,67.8137,67.7145,67.8137,47559.0
2017-05-09 09:40:00,68.4,68.64,68.4,68.49,35982.0,67.8037,68.0417,67.8037,67.893,35982.0
2017-05-09 09:45:00,68.49,68.57,68.35,68.41,38403.0,67.893,67.9723,67.7542,67.8137,38403.0
2017-05-09 09:50:00,68.39,68.4,68.3,68.39,35741.0,67.7938,67.8037,67.7046,67.7938,35741.0
2017-05-09 09:55:00,68.42,68.45,68.34,68.41,16145.0,67.8236,67.8533,67.7443,67.8137,16145.0
2017-05-09 10:00:00,68.41,68.74,68.39,68.68,57113.0,67.8137,68.1408,67.7938,68.0813,57113.0
2017-05-09 10:05:00,68.67,68.86,68.67,68.78,49552.0,68.0714,68.2597,68.0714,68.1804,49552.0
2017-05-09 10:10:00,68.79,68.86,68.7,68.75,108155.0,68.1903,68.2597,68.1011,68.1507,108155.0
2017-05-09 10:15:00,68.75,68.79,68.62,68.78,44837.0,68.1507,68.1903,68.0218,68.1804,44837.0
2017-05-09 10:20:00,68.75,68.8,68.53,68.67,84394.0,68.1507,68.2003,67.9326,68.0714,84394.0
2017-05-09 10:25:00,68.68,68.78,68.64,68.78,20034.0,68.0813,68.1804,68.0417,68.1804,20034.0
2017-05-09 10:30:00,68.77,68.86,68.72,68.85,55348.0,68.1705,68.2597,68.121,68.2498,55348.0
2017-05-09 10:35:00,68.85,68.86,68.8,68.8,26778.0,68.2498,68.2597,68.2003,68.2003,26778.0
2017-05-09 10:40:00,68.79,68.83,68.7,68.8,95295.0,68.1903,68.23,68.1011,68.2003,95295.0
2017-05-09 10:45:00,68.82,68.94,68.81,68.93,48488.0,68.2201,68.339,68.2102,68.3291,48488.0
2017-05-09 10:50:00,68.93,69.02,68.91,68.91,102609.0,68.3291,68.4183,68.3093,68.3093,102609.0
2017-05-09 10:55:00,68.92,68.92,68.81,68.83,27005.0,68.3192,68.3192,68.2102,68.23,27005.0
2017-05-09 11:00:00,68.83,68.97,68.82,68.91,56514.0,68.23,68.3688,68.2201,68.3093,56514.0
2017-05-09 11:05:00,68.91,68.96,68.78,68.8,23667.0,68.3093,68.3589,68.1804,68.2003,23667.0
2017-05-09 11:10:00,68.8,68.8,68.7,68.77,20959.0,68.2003,68.2003,68.1011,68.1705,20959.0
2017-05-09 11:15:00,68.77,68.78,68.61,68.64,24289.0,68.1705,68.1804,68.0119,68.0417,24289.0
2017-05-09 11:20:00,68.61,68.71,68.58,68.68,32865.0,68.0119,68.111,67.9822,68.0813,32865.0
2017-05-09 11:25:00,68.69,68.85,68.69,68.79,29398.0,68.0912,68.2498,68.0912,68.1903,29398.0
2017-05-09 11:30:00,68.79,68.8,68.72,68.79,25647.0,68.1903,68.2003,68.121,68.1903,25647.0
2017-05-09 11:35:00,68.78,68.79,68.63,68.63,16505.0,68.1804,68.1903,68.0317,68.0317,16505.0
2017-05-09 11:40:00,68.64,68.75,68.64,68.73,19039.0,68.0417,68.1507,68.0417,68.1309,19039.0
2017-05-09 11:45:00,68.73,68.93,68.73,68.82,29462.0,68.1309,68.3291,68.1309,68.2201,29462.0
2017-05-09 11:50:00,68.81,68.84,68.71,68.8,25540.0,68.2102,68.2399,68.111,68.2003,25540.0
2017-05-09 11:55:00,68.81,68.84,68.78,68.8,8989.0,68.2102,68.2399,68.1804,68.2003,8989.0
2017-05-09 12:00:00,68.81,68.9,68.81,68.9,28787.0,68.2102,68.2994,68.2102,68.2994,28787.0
2017-05-09 12:05:00,68.91,68.97,68.88,68.96,20956.0,68.3093,68.3688,68.2796,68.3589,20956.0
2017-05-09 12:10:00,68.96,69.02,68.95,69.02,31875.0,68.3589,68.4183,68.349,68.4183,31875.0
2017-05-09 12:15:00,69.02,69.06,69.0,69.02,35611.0,68.4183,68.458,68.3985,68.4183,35611.0
2017-05-09 12:20:00,69.03,69.04,68.99,69.01,10680.0,68.4283,68.4382,68.3886,68.4084,10680.0
2017-05-09 12:25:00,69.0,69.0,68.96,68.97,32061.0,68.3985,68.3985,68.3589,68.3688,32061.0
2017-05-09 12:30:00,68.95,68.99,68.93,68.98,21962.0,68.349,68.3886,68.3291,68.3787,21962.0
2017-05-09 12:35:00,68.98,69.07,68.95,69.06,24385.0,68.3787,68.4679,68.349,68.458,24385.0
2017-05-09 12:40:00,69.06,69.07,68.98,69.01,33461.0,68.458,68.4679,68.3787,68.4084,33461.0
2017-05-09 12:45:00,69.02,69.05,69.01,69.01,10850.0,68.4183,68.4481,68.4084,68.4084,10850.0
2017-05-09 12:50:00,68.99,69.02,68.97,69.0,23524.0,68.3886,68.4183,68.3688,68.3985,23524.0
2017-05-09 12:55:00,68.98,68.98,68.88,68.92,41904.0,68.3787,68.3787,68.2796,68.3192,41904.0
2017-05-09 13:00:00,68.92,68.98,68.9,68.92,76889.0,68.3192,68.3787,68.2994,68.3192,76889.0
2017-05-09 13:05:00,68.92,68.95,68.9,68.91,11405.0,68.3192,68.349,68.2994,68.3093,11405.0
2017-05-09 13:10:00,68.9,68.91,68.82,68.83,49161.0,68.2994,68.3093,68.2201,68.23,49161.0
2017-05-09 13:15:00,68.83,68.86,68.8,68.83,17297.0,68.23,68.2597,68.2003,68.23,17297.0
2017-05-09 13:20:00,68.83,68.84,68.78,68.81,11529.0,68.23,68.2399,68.1804,68.2102,11529.0
2017-05-09 13:25:00,68.8,68.8,68.67,68.72,18206.0,68.2003,68.2003,68.0714,68.121,18206.0
2017-05-09 13:30:00,68.71,68.78,68.68,68.68,20706.0,68.111,68.1804,68.0813,68.0813,20706.0
2017-05-09 13:35:00,68.69,68.69,68.65,68.67,17275.0,68.0912,68.0912,68.0516,68.0714,17275.0
2017-05-09 13:40:00,68.67,68.75,68.66,68.72,27464.0,68.0714,68.1507,68.0615,68.121,27464.0
2017-05-09 13:45:00,68.72,68.73,68.65,68.65,17256.0,68.121,68.1309,68.0516,68.0516,17256.0
2017-05-09 13:50:00,68.64,68.67,68.57,68.58,29868.0,68.0417,68.0714,67.9723,67.9822,29868.0
2017-05-09 13:55:00,68.58,68.6,68.55,68.6,22457.0,67.9822,68.002,67.9524,68.002,22457.0
2017-05-09 14:00:00,68.6,68.68,68.6,68.64,19775.0,68.002,68.0813,68.002,68.0417,19775.0
2017-05-09 14:05:00,68.64,68.64,68.57,68.59,21626.0,68.0417,68.0417,67.9723,67.9921,21626.0
2017-05-09 14:10:00,68.57,68.65,68.57,68.62,10666.0,67.9723,68.0516,67.9723,68.0218,10666.0
2017-05-09 14:15:00,68.62,68.71,68.62,68.68,21541.0,68.0218,68.111,68.0218,68.0813,21541.0
2017-05-09 14:20:00,68.67,68.67,68.61,68.61,30432.0,68.0714,68.0714,68.0119,68.0119,30432.0
2017-05-09 14:25:00,68.61,68.67,68.6,68.61,27885.0,68.0119,68.0714,68.002,68.0119,27885.0
2017-05-09 14:30:00,68.62,68.66,68.6,68.6,25116.0,68.0218,68.0615,68.002,68.002,25116.0
2017-05-09 14:35:00,68.6,68.62,68.55,68.57,32356.0,68.002,68.0218,67.9524,67.9723,32356.0
2017-05-09 14:40:00,68.55,68.57,68.5,68.54,16851.0,67.9524,67.9723,67.9029,67.9425,16851.0
2017-05-09 14:45:00,68.55,68.63,68.53,68.54,31999.0,67.9524,68.0317,67.9326,67.9425,31999.0
2017-05-09 14:50:00,68.53,68.61,68.52,68.57,24761.0,67.9326,68.0119,67.9227,67.9723,24761.0
2017-05-09 14:55:00,68.58,68.66,68.55,68.57,25824.0,67.9822,68.0615,67.9524,67.9723,25824.0
2017-05-09 15:00:00,68.57,68.68,68.55,68.67,29450.0,67.9723,68.0813,67.9524,68.0714,29450.0
2017-05-09 15:05:00,68.67,68.79,68.63,68.79,126950.0,68.0714,68.1903,68.0317,68.1903,126950.0
2017-05-09 15:10:00,68.79,68.88,68.74,68.88,22382.0,68.1903,68.2796,68.1408,68.2796,22382.0
2017-05-09 15:15:00,68.88,69.03,68.88,69.02,62591.0,68.2796,68.4283,68.2796,68.4183,62591.0
2017-05-09 15:20:00,69.03,69.11,69.02,69.1,51998.0,68.4283,68.5076,68.4183,68.4976,51998.0
2017-05-09 15:25:00,69.1,69.17,69.04,69.04,124573.0,68.4976,68.567,68.4382,68.4382,124573.0
2017-05-09 15:30:00,69.05,69.06,68.91,68.98,91912.0,68.4481,68.458,68.3093,68.3787,91912.0
2017-05-09 15:35:00,68.98,69.06,68.95,69.0,92216.0,68.3787,68.458,68.349,68.3985,92216.0
2017-05-09 15:40:00,69.01,69.03,68.97,68.98,177117.0,68.4084,68.4283,68.3688,68.3787,177117.0
2017-05-09 15:45:00,68.97,69.2,68.97,69.18,148447.0,68.3688,68.5968,68.3688,68.5769,148447.0
2017-05-09 15:50:00,69.2,69.38,69.19,69.38,232064.0,68.5968,68.7752,68.5869,68.7752,232064.0
2017-05-09 15:55:00,69.37,69.46,69.27,69.36,620114.0,68.7653,68.8545,68.6662,68.7554,620114.0
2017-05-10 09:30:00,69.18,69.24,68.88,69.0,81823.0,68.5769,68.6364,68.2796,68.3985,81823.0
2017-05-10 09:35:00,69.0,69.0,68.77,68.89,54982.0,68.3985,68.3985,68.1705,68.2895,54982.0
2017-05-10 09:40:00,68.9,68.98,68.83,68.89,47651.0,68.2994,68.3787,68.23,68.2895,47651.0
2017-05-10 09:45:00,68.94,69.05,68.88,68.98,18898.0,68.339,68.4481,68.2796,68.3787,18898.0
2017-05-10 09:50:00,68.9,69.18,68.87,69.13,36698.0,68.2994,68.5769,68.2696,68.5274,36698.0
2017-05-10 09:55:00,69.09,69.12,68.97,69.08,8326.0,68.4877,68.5175,68.3688,68.4778,8326.0
2017-05-10 10:00:00,69.03,69.05,68.94,69.02,12617.0,68.4283,68.4481,68.339,68.4183,12617.0
2017-05-10 10:05:00,69.02,69.04,68.87,68.88,24723.0,68.4183,68.4382,68.2696,68.2796,24723.0
2017-05-10 10:10:00,68.88,69.08,68.88,69.03,38927.0,68.2796,68.4778,68.2796,68.4283,38927.0
2017-05-10 10:15:00,69.03,69.13,69.0,69.07,13500.0,68.4283,68.5274,68.3985,68.4679,13500.0
2017-05-10 10:20:00,69.05,69.05,68.8,68.88,41284.0,68.4481,68.4481,68.2003,68.2796,41284.0
2017-05-10 10:25:00,68.89,68.92,68.72,68.72,36691.0,68.2895,68.3192,68.121,68.121,36691.0
2017-05-10 10:30:00,68.69,68.82,68.62,68.81,43015.0,68.0912,68.2201,68.0218,68.2102,43015.0
2017-05-10 10:35:00,68.83,68.87,68.72,68.72,73612.0,68.23,68.2696,68.121,68.121,73612.0
2017-05-10 10:40:00,68.73,68.73,68.56,68.69,66166.0,68.1309,68.1309,67.9624,68.0912,66166.0
2017-05-10 10:45:00,68.68,68.7,68.43,68.43,73122.0,68.0813,68.1011,67.8335,67.8335,73122.0
2017-05-10 10:50:00,68.44,68.55,68.41,68.48,41808.0,67.8434,67.9524,67.8137,67.883,41808.0
2017-05-10 10:55:00,68.49,68.52,68.41,68.45,63928.0,67.893,67.9227,67.8137,67.8533,63928.0
2017-05-10 11:00:00,68.46,68.52,68.43,68.51,22602.0,67.8632,67.9227,67.8335,67.9128,22602.0
2017-05-10 11:05:00,68.52,68.54,68.45,68.51,56282.0,67.9227,67.9425,67.8533,67.9128,56282.0
2017-05-10 11:10:00,68.49,68.52,68.45,68.46,21768.0,67.893,67.9227,67.8533,67.8632,21768.0
2017-05-10 11:15:00,68.47,68.56,68.42,68.55,43709.0,67.8731,67.9624,67.8236,67.9524,43709.0
2017-05-10 11:20:00,68.56,68.62,68.53,68.61,12265.0,67.9624,68.0218,67.9326,68.0119,12265.0
2017-05-10 11:25:00,68.6,68.67,68.59,68.67,9278.0,68.002,68.0714,67.9921,68.0714,9278.0
2017-05-10 11:30:00,68.69,68.7,68.46,68.47,44504.0,68.0912,68.1011,67.8632,67.8731,44504.0
2017-05-10 11:35:00,68.49,68.57,68.47,68.5,34342.0,67.893,67.9723,67.8731,67.9029,34342.0
2017-05-10 11:40:00,68.49,68.5,68.44,68.48,15906.0,67.893,67.9029,67.8434,67.883,15906.0
2017-05-10 11:45:00,68.49,68.49,68.43,68.48,27894.0,67.893,67.893,67.8335,67.883,27894.0
2017-05-10 11:50:00,68.47,68.49,68.43,68.45,15941.0,67.8731,67.893,67.8335,67.8533,15941.0
2017-05-10 11:55:00,68.45,68.47,68.41,68.45,22795.0,67.8533,67.8731,67.8137,67.8533,22795.0
2017-05-10 12:00:00,68.45,68.52,68.45,68.52,20192.0,67.8533,67.9227,67.8533,67.9227,20192.0
2017-05-10 12:05:00,68.53,68.54,68.41,68.49,18842.0,67.9326,67.9425,67.8137,67.893,18842.0
2017-05-10 12:10:00,68.49,68.51,68.41,68.42,24240.0,67.893,67.9128,67.8137,67.8236,24240.0
2017-05-10 12:15:00,68.44,68.56,68.44,68.56,10051.0,67.8434,67.9624,67.8434,67.9624,10051.0
2017-05-10 12:20:00,68.56,68.73,68.56,68.65,38112.0,67.9624,68.1309,67.9624,68.0516,38112.0
2017-05-10 12:25:00,68.66,68.71,68.64,68.66,19806.0,68.0615,68.111,68.0417,68.0615,19806.0
2017-05-10 12:30:00,68.66,68.68,68.53,68.62,112174.0,68.0615,68.0813,67.9326,68.0218,112174.0
2017-05-10 12:35:00,68.64,68.66,68.58,68.66,5895.0,68.0417,68.0615,67.9822,68.0615,5895.0
2017-05-10 12:40:00,68.66,68.68,68.64,68.64,11294.0,68.0615,68.0813,68.0417,68.0417,11294.0
2017-05-10 12:45:00,68.63,68.72,68.62,68.64,32899.0,68.0317,68.121,68.0218,68.0417,32899.0
2017-05-10 12:50:00,68.63,68.72,68.62,68.72,6525.0,68.0317,68.121,68.0218,68.121,6525.0
2017-05-10 12:55:00,68.73,68.82,68.71,68.79,14840.0,68.1309,68.2201,68.111,68.1903,14840.0
2017-05-10 13:00:00,68.81,68.9,68.79,68.89,32590.0,68.2102,68.2994,68.1903,68.2895,32590.0
2017-05-10 13:05:00,68.91,68.95,68.87,68.94,46603.0,68.3093,68.349,68.2696,68.339,46603.0
2017-05-10 13:10:00,68.95,68.99,68.89,68.99,28518.0,68.349,68.3886,68.2895,68.3886,28518.0
2017-05-10 13:15:00,68.97,69.09,68.97,69.03,42694.0,68.3688,68.4877,68.3688,68.4283,42694.0
2017-05-10 13:20:00,69.04,69.09,69.02,69.06,57984.0,68.4382,68.4877,68.4183,68.458,57984.0
2017-05-10 13:25:00,69.07,69.19,69.06,69.14,31949.0,68.4679,68.5869,68.458,68.5373,31949.0
2017-05-10 13:30:00,69.14,69.19,69.11,69.11,42239.0,68.5373,68.5869,68.5076,68.5076,42239.0
2017-05-10 13:35:00,69.1,69.21,69.1,69.21,25796.0,68.4976,68.6067,68.4976,68.6067,25796.0
2017-05-10 13:40:00,69.22,69.37,69.21,69.34,38904.0,68.6166,68.7653,68.6067,68.7356,38904.0
2017-05-10 13:45:00,69.34,69.4,69.32,69.37,31782.0,68.7356,68.795,68.7157,68.7653,31782.0
2017-05-10 13:50:00,69.39,69.46,69.31,69.33,56662.0,68.7851,68.8545,68.7058,68.7256,56662.0
2017-05-10 13:55:00,69.34,69.38,69.33,69.36,9949.0,68.7356,68.7752,68.7256,68.7554,9949.0
2017-05-10 14:00:00,69.36,69.38,69.3,69.34,41317.0,68.7554,68.7752,68.6959,68.7356,41317.0
2017-05-10 14:05:00,69.33,69.33,69.23,69.24,19023.0,68.7256,68.7256,68.6265,68.6364,19023.0
2017-05-10 14:10:00,69.24,69.25,69.17,69.17,9974.0,68.6364,68.6463,68.567,68.567,9974.0
2017-05-10 14:15:00,69.16,69.23,69.16,69.22,19775.0,68.5571,68.6265,68.5571,68.6166,19775.0
2017-05-10 14:20:00,69.22,69.24,69.1,69.1,13266.0,68.6166,68.6364,68.4976,68.4976,13266.0
2017-05-10 14:25:00,69.11,69.18,69.09,69.14,20318.0,68.5076,68.5769,68.4877,68.5373,20318.0
2017-05-10 14:30:00,69.15,69.21,69.09,69.09,10360.0,68.5472,68.6067,68.4877,68.4877,10360.0
2017-05-10 14:35:00,69.09,69.11,69.07,69.07,10164.0,68.4877,68.5076,68.4679,68.4679,10164.0
2017-05-10 14:40:00,69.08,69.13,69.01,69.02,29440.0,68.4778,68.5274,68.4084,68.4183,29440.0
2017-05-10 14:45:00,69.02,69.02,68.96,68.96,13511.0,68.4183,68.4183,68.3589,68.3589,13511.0
2017-05-10 14:50:00,68.96,68.98,68.89,68.93,41267.0,68.3589,68.3787,68.2895,68.3291,41267.0
2017-05-10 14:55:00,68.93,69.06,68.91,69.05,30018.0,68.3291,68.458,68.3093,68.4481,30018.0
2017-05-10 15:00:00,69.06,69.09,68.9,68.92,22314.0,68.458,68.4877,68.2994,68.3192,22314.0
2017-05-10 15:05:00,68.93,69.01,68.92,68.95,41169.0,68.3291,68.4084,68.3192,68.349,41169.0
2017-05-10 15:10:00,68.96,69.24,68.96,69.23,20823.0,68.3589,68.6364,68.3589,68.6265,20823.0
2017-05-10 15:15:00,69.23,69.25,69.14,69.14,45615.0,68.6265,68.6463,68.5373,68.5373,45615.0
2017-05-10 15:20:00,69.14,69.18,69.12,69.17,33185.0,68.5373,68.5769,68.5175,68.567,33185.0
2017-05-10 15:25:00,69.18,69.19,69.12,69.12,22446.0,68.5769,68.5869,68.5175,68.5175,22446.0
2017-05-10 15:30:00,69.12,69.12,69.03,69.04,19930.0,68.5175,68.5175,68.4283,68.4382,19930.0
2017-05-10 15:35:00,69.03,69.09,68.93,69.01,66198.0,68.4283,68.4877,68.3291,68.4084,66198.0
2017-05-10 15:40:00,69.01,69.19,69.0,69.18,29140.0,68.4084,68.5869,68.3985,68.5769,29140.0
2017-05-10 15:45:00,69.18,69.21,69.16,69.17,39652.0,68.5769,68.6067,68.5571,68.567,39652.0
2017-05-10 15:50:00,69.15,69.15,69.09,69.12,65963.0,68.5472,68.5472,68.4877,68.5175,65963.0
2017-05-10 15:55:00,69.12,69.21,69.1,69.17,89693.0,68.5175,68.6067,68.4976,68.567,89693.0
2017-05-11 09:30:00,69.02,69.03,68.85,68.87,19383.0,68.4183,68.4283,68.2498,68.2696,19383.0
2017-05-11 09:35:00,68.88,68.89,68.72,68.85,30911.0,68.2796,68.2895,68.121,68.2498,30911.0
2017-05-11 09:40:00,68.86,68.9,68.7,68.87,51971.0,68.2597,68.2994,68.1011,68.2696,51971.0
2017-05-11 09:45:00,68.85,68.92,68.77,68.9,18234.0,68.2498,68.3192,68.1705,68.2994,18234.0
2017-05-11 09:50:00,68.9,68.91,68.75,68.78,56868.0,68.2994,68.3093,68.1507,68.1804,56868.0
2017-05-11 09:55:00,68.77,68.82,68.57,68.61,46659.0,68.1705,68.2201,67.9723,68.0119,46659.0
2017-05-11 10:00:00,68.63,68.71,68.57,68.69,49305.0,68.0317,68.111,67.9723,68.0912,49305.0
2017-05-11 10:05:00,68.69,68.7,68.48,68.67,59163.0,68.0912,68.1011,67.883,68.0714,59163.0
2017-05-11 10:10:00,68.67,68.68,68.43,68.43,31641.0,68.0714,68.0813,67.8335,67.8335,31641.0
2017-05-11 10:15:00,68.44,68.57,68.44,68.5,109861.0,67.8434,67.9723,67.8434,67.9029,109861.0
2017-05-11 10:20:00,68.49,68.49,68.35,68.4,77125.0,67.893,67.893,67.7542,67.8037,77125.0
2017-05-11 10:25:00,68.4,68.43,68.3,68.39,35751.0,67.8037,67.8335,67.7046,67.7938,35751.0
2017-05-11 10:30:00,68.4,68.44,68.29,68.42,50138.0,67.8037,67.8434,67.6947,67.8236,50138.0
2017-05-11 10:35:00,68.42,68.47,68.27,68.31,106718.0,67.8236,67.8731,67.6749,67.7145,106718.0
2017-05-11 10:40:00,68.31,68.33,68.19,68.29,91045.0,67.7145,67.7344,67.5956,67.6947,91045.0
2017-05-11 10:45:00,68.29,68.34,68.26,68.32,30232.0,67.6947,67.7443,67.665,67.7244,30232.0
2017-05-11 10:50:00,68.32,68.32,68.18,68.23,49331.0,67.7244,67.7244,67.5857,67.6352,49331.0
2017-05-11 10:55:00,68.24,68.37,68.21,68.37,89723.0,67.6451,67.774,67.6154,67.774,89723.0
2017-05-11 11:00:00,68.36,68.58,68.35,68.54,86177.0,67.7641,67.9822,67.7542,67.9425,86177.0
2017-05-11 11:05:00,68.54,68.66,68.52,68.54,139636.0,67.9425,68.0615,67.9227,67.9425,139636.0
2017-05-11 11:10:00,68.55,68.67,68.55,68.62,41915.0,67.9524,68.0714,67.9524,68.0218,41915.0
2017-05-11 11:15:00,68.62,68.66,68.54,68.58,36082.0,68.0218,68.0615,67.9425,67.9822,36082.0
2017-05-11 11:20:00,68.59,68.63,68.47,68.47,26017.0,67.9921,68.0317,67.8731,67.8731,26017.0
2017-05-11 11:25:00,68.48,68.55,68.43,68.55,19550.0,67.883,67.9524,67.8335,67.9524,19550.0
2017-05-11 11:30:00,68.53,68.57,68.49,68.49,22695.0,67.9326,67.9723,67.893,67.893,22695.0
2017-05-11 11:35:00,68.5,68.61,68.5,68.52,15258.0,67.9029,68.0119,67.9029,67.9227,15258.0
2017-05-11 11:40:00,68.51,68.56,68.47,68.56,19772.0,67.9128,67.9624,67.8731,67.9624,19772.0
2017-05-11 11:45:00,68.54,68.54,68.49,68.52,16385.0,67.9425,67.9425,67.893,67.9227,16385.0
2017-05-11 11:50:00,68.53,68.54,68.48,68.52,14982.0,67.9326,67.9425,67.883,67.9227,14982.0
2017-05-11 11:55:00,68.52,68.53,68.5,68.53,15497.0,67.9227,67.9326,67.9029,67.9326,15497.0
2017-05-11 12:00:00,68.53,68.6,68.52,68.59,47869.0,67.9326,68.002,67.9227,67.9921,47869.0
2017-05-11 12:05:00,68.6,68.77,68.6,68.67,36061.0,68.002,68.1705,68.002,68.0714,36061.0
2017-05-11 12:10:00,68.66,68.72,68.62,68.72,23224.0,68.0615,68.121,68.0218,68.121,23224.0
2017-05-11 12:15:00,68.72,68.77,68.68,68.73,61551.0,68.121,68.1705,68.0813,68.1309,61551.0
2017-05-11 12:20:00,68.72,68.8,68.72,68.8,7969.0,68.121,68.2003,68.121,68.2003,7969.0
2017-05-11 12:25:00,68.8,68.81,68.77,68.8,19097.0,68.2003,68.2102,68.1705,68.2003,19097.0
2017-05-11 12:30:00,68.81,68.88,68.77,68.78,56435.0,68.2102,68.2796,68.1705,68.1804,56435.0
2017-05-11 12:35:00,68.78,68.87,68.76,68.87,13824.0,68.1804,68.2696,68.1606,68.2696,13824.0
2017-05-11 12:40:00,68.86,68.9,68.83,68.9,13399.0,68.2597,68.2994,68.23,68.2994,13399.0
2017-05-11 12:45:00,68.89,68.89,68.79,68.87,37148.0,68.2895,68.2895,68.1903,68.2696,37148.0
2017-05-11 12:50:00,68.88,68.88,68.75,68.77,23500.0,68.2796,68.2796,68.1507,68.1705,23500.0
2017-05-11 12:55:00,68.77,68.83,68.74,68.8,13450.0,68.1705,68.23,68.1408,68.2003,13450.0
2017-05-11 13:00:00,68.79,68.84,68.74,68.74,11159.0,68.1903,68.2399,68.1408,68.1408,11159.0
2017-05-11 13:05:00,68.75,68.84,68.73,68.8,15658.0,68.1507,68.2399,68.1309,68.2003,15658.0
2017-05-11 13:10:00,68.8,68.92,68.79,68.92,17783.0,68.2003,68.3192,68.1903,68.3192,17783.0
2017-05-11 13:15:00,68.93,69.07,68.93,69.06,17557.0,68.3291,68.4679,68.3291,68.458,17557.0
2017-05-11 13:20:00,69.06,69.15,69.03,69.14,44051.0,68.458,68.5472,68.4283,68.5373,44051.0
2017-05-11 13:25:00,69.13,69.15,68.98,69.01,74310.0,68.5274,68.5472,68.3787,68.4084,74310.0
2017-05-11 13:30:00,69.03,69.13,69.03,69.12,14452.0,68.4283,68.5274,68.4283,68.5175,14452.0
2017-05-11 13:35:00,69.12,69.12,69.0,69.03,44813.0,68.5175,68.5175,68.3985,68.4283,44813.0
2017-05-11 13:40:00,69.03,69.07,68.99,69.05,27496.0,68.4283,68.4679,68.3886,68.4481,27496.0
2017-05-11 13:45:00,69.05,69.11,69.02,69.1,12725.0,68.4481,68.5076,68.4183,68.4976,12725.0
2017-05-11 13:50:00,69.08,69.16,69.08,69.13,23367.0,68.4778,68.5571,68.4778,68.5274,23367.0
2017-05-11 13:55:00,69.14,69.22,69.14,69.22,23711.0,68.5373,68.6166,68.5373,68.6166,23711.0
2017-05-11 14:00:00,69.22,69.32,69.21,69.31,34659.0,68.6166,68.7157,68.6067,68.7058,34659.0
2017-05-11 14:05:00,69.31,69.33,69.26,69.29,30873.0,68.7058,68.7256,68.6562,68.686,30873.0
2017-05-11 14:10:00,69.29,69.3,69.17,69.19,31742.0,68.686,68.6959,68.567,68.5869,31742.0
2017-05-11 14:15:00,69.19,69.25,69.16,69.24,32232.0,68.5869,68.6463,68.5571,68.6364,32232.0
2017-05-11 14:20:00,69.23,69.34,69.23,69.32,14581.0,68.6265,68.7356,68.6265,68.7157,14581.0
2017-05-11 14:25:00,69.3,69.42,69.3,69.33,47086.0,68.6959,68.8149,68.6959,68.7256,47086.0
2017-05-11 14:30:00,69.35,69.4,69.33,69.4,16930.0,68.7455,68.795,68.7256,68.795,16930.0
2017-05-11 14:35:00,69.41,69.41,69.28,69.29,10814.0,68.8049,68.8049,68.6761,68.686,10814.0
2017-05-11 14:40:00,69.27,69.28,69.19,69.2,74738.0,68.6662,68.6761,68.5869,68.5968,74738.0
2017-05-11 14:45:00,69.19,69.22,69.1,69.12,49670.0,68.5869,68.6166,68.4976,68.5175,49670.0
2017-05-11 14:50:00,69.13,69.13,69.01,69.1,53578.0,68.5274,68.5274,68.4084,68.4976,53578.0
2017-05-11 14:55:00,69.07,69.07,68.9,68.92,80505.0,68.4679,68.4679,68.2994,68.3192,80505.0
2017-05-11 15:00:00,68.93,68.94,68.73,68.8,137201.0,68.3291,68.339,68.1309,68.2003,137201.0
2017-05-11 15:05:00,68.79,68.94,68.79,68.92,28286.0,68.1903,68.339,68.1903,68.3192,28286.0
2017-05-11 15:10:00,68.93,68.93,68.84,68.89,37813.0,68.3291,68.3291,68.2399,68.2895,37813.0
2017-05-11 15:15:00,68.9,68.9,68.78,68.79,71707.0,68.2994,68.2994,68.1804,68.1903,71707.0
2017-05-11 15:20:00,68.79,68.8,68.75,68.76,32990.0,68.1903,68.2003,68.1507,68.1606,32990.0
2017-05-11 15:25:00,68.77,68.79,68.73,68.79,50261.0,68.1705,68.1903,68.1309,68.1903,50261.0
2017-05-11 15:30:00,68.78,68.91,68.77,68.84,46395.0,68.1804,68.3093,68.1705,68.2399,46395.0
2017-05-11 15:35:00,68.84,68.94,68.76,68.93,43314.0,68.2399,68.339,68.1606,68.3291,43314.0
2017-05-11 15:40:00,68.93,69.05,68.91,69.04,44030.0,68.3291,68.4481,68.3093,68.4382,44030.0
2017-05-11 15:45:00,69.05,69.05,68.97,69.02,35025.0,68.4481,68.4481,68.3688,68.4183,35025.0
2017-05-11 15:50:00,69.03,69.12,69.03,69.03,57846.0,68.4283,68.5175,68.4283,68.4283,57846.0
2017-05-11 15:55:00,69.03,69.11,69.01,69.08,270031.0,68.4283,68.5076,68.4084,68.4778,270031.0
2017-05-12 09:30:00,69.03,69.16,68.88,68.92,22928.0,68.4283,68.5571,68.2796,68.3192,22928.0
2017-05-12 09:35:00,68.89,68.96,68.77,68.88,82903.0,68.2895,68.3589,68.1705,68.2796,82903.0
2017-05-12 09:40:00,68.9,69.01,68.9,68.98,18050.0,68.2994,68.4084,68.2994,68.3787,18050.0
2017-05-12 09:45:00,68.95,69.35,68.9,69.33,43090.0,68.349,68.7455,68.2994,68.7256,43090.0
2017-05-12 09:50:00,69.33,69.42,69.25,69.42,32510.0,68.7256,68.8149,68.6463,68.8149,32510.0
2017-05-12 09:55:00,69.38,69.63,69.36,69.63,26421.0,68.7752,69.023,68.7554,69.023,26421.0
2017-05-12 10:00:00,69.64,69.65,69.43,69.43,52364.0,69.0329,69.0428,68.8248,68.8248,52364.0
2017-05-12 10:05:00,69.42,69.49,69.35,69.43,10922.0,68.8149,68.8842,68.7455,68.8248,10922.0
2017-05-12 10:10:00,69.45,69.64,69.41,69.61,49958.0,68.8446,69.0329,68.8049,69.0032,49958.0
2017-05-12 10:15:00,69.61,69.71,69.6,69.67,43177.0,69.0032,69.1023,68.9933,69.0627,43177.0
2017-05-12 10:20:00,69.7,69.76,69.68,69.73,87706.0,69.0924,69.1519,69.0726,69.1222,87706.0
2017-05-12 10:25:00,69.73,69.73,69.45,69.48,60507.0,69.1222,69.1222,68.8446,68.8743,60507.0
2017-05-12 10:30:00,69.5,69.53,69.43,69.44,16571.0,68.8942,68.9239,68.8248,68.8347,16571.0
2017-05-12 10:35:00,69.44,69.6,69.37,69.54,31087.0,68.8347,68.9933,68.7653,68.9338,31087.0
2017-05-12 10:40:00,69.57,69.59,69.54,69.55,12089.0,68.9635,68.9834,68.9338,68.9437,12089.0
2017-05-12 10:45:00,69.54,69.54,69.4,69.52,87724.0,68.9338,68.9338,68.795,68.914,87724.0
2017-05-12 10:50:00,69.54,69.61,69.52,69.61,20576.0,68.9338,69.0032,68.914,69.0032,20576.0
2017-05-12 10:55:00,69.59,69.62,69.42,69.57,45664.0,68.9834,69.0131,68.8149,68.9635,45664.0
2017-05-12 11:00:00,69.57,69.6,69.49,69.6,46438.0,68.9635,68.9933,68.8842,68.9933,46438.0
2017-05-12 11:05:00,69.62,69.74,69.62,69.74,36372.0,69.0131,69.1321,69.0131,69.1321,36372.0
2017-05-12 11:10:00,69.74,69.8,69.69,69.78,66617.0,69.1321,69.1915,69.0825,69.1717,66617.0
2017-05-12 11:15:00,69.79,69.79,69.65,69.68,66483.0,69.1816,69.1816,69.0428,69.0726,66483.0
2017-05-12 11:20:00,69.69,69.78,69.69,69.77,57288.0,69.0825,69.1717,69.0825,69.1618,57288.0
2017-05-12 11:25:00,69.77,69.87,69.73,69.75,85818.0,69.1618,69.2609,69.1222,69.142,85818.0
2017-05-12 11:30:00,69.76,69.86,69.72,69.84,25526.0,69.1519,69.251,69.1122,69.2312,25526.0
2017-05-12 11:35:00,69.83,69.95,69.8,69.94,63116.0,69.2213,69.3402,69.1915,69.3303,63116.0
2017-05-12 11:40:00,69.94,69.97,69.86,69.88,45733.0,69.3303,69.3601,69.251,69.2708,45733.0
2017-05-12 11:45:00,69.89,69.92,69.85,69.88,23651.0,69.2808,69.3105,69.2411,69.2708,23651.0
2017-05-12 11:50:00,69.88,69.99,69.87,69.97,20506.0,69.2708,69.3799,69.2609,69.3601,20506.0
2017-05-12 11:55:00,69.97,70.08,69.96,70.04,58657.0,69.3601,69.4691,69.3501,69.4294,58657.0
2017-05-12 12:00:00,70.06,70.08,69.95,69.98,53032.0,69.4493,69.4691,69.3402,69.37,53032.0
2017-05-12 12:05:00,69.99,70.02,69.9,69.93,22602.0,69.3799,69.4096,69.2907,69.3204,22602.0
2017-05-12 12:10:00,69.92,70.02,69.92,69.99,13888.0,69.3105,69.4096,69.3105,69.3799,13888.0
2017-05-12 12:15:00,69.98,69.99,69.92,69.96,23217.0,69.37,69.3799,69.3105,69.3501,23217.0
2017-05-12 12:20:00,69.98,70.03,69.96,69.97,10627.0,69.37,69.4195,69.3501,69.3601,10627.0
2017-05-12 12:25:00,69.94,69.96,69.89,69.92,19017.0,69.3303,69.3501,69.2808,69.3105,19017.0
2017-05-12 12:30:00,69.94,69.94,69.81,69.83,29523.0,69.3303,69.3303,69.2015,69.2213,29523.0
2017-05-12 12:35:00,69.83,69.85,69.75,69.83,26900.0,69.2213,69.2411,69.142,69.2213,26900.0
2017-05-12 12:40:00,69.82,69.88,69.81,69.88,6280.0,69.2114,69.2708,69.2015,69.2708,6280.0
2017-05-12 12:45:00,69.87,69.9,69.79,69.81,14800.0,69.2609,69.2907,69.1816,69.2015,14800.0
2017-05-12 12:50:00,69.81,69.94,69.81,69.88,8672.0,69.2015,69.3303,69.2015,69.2708,8672.0
2017-05-12 12:55:00,69.85,69.9,69.84,69.89,17754.0,69.2411,69.2907,69.2312,69.2808,17754.0
2017-05-12 13:00:00,69.9,69.91,69.85,69.86,15626.0,69.2907,69.3006,69.2411,69.251,15626.0
2017-05-12 13:05:00,69.86,69.89,69.81,69.83,24058.0,69.251,69.2808,69.2015,69.2213,24058.0
2017-05-12 13:10:00,69.83,69.92,69.83,69.91,7508.0,69.2213,69.3105,69.2213,69.3006,7508.0
2017-05-12 13:15:00,69.9,69.92,69.88,69.89,16169.0,69.2907,69.3105,69.2708,69.2808,16169.0
2017-05-12 13:20:00,69.89,69.92,69.84,69.91,12737.0,69.2808,69.3105,69.2312,69.3006,12737.0
2017-05-12 13:25:00,69.89,69.89,69.84,69.85,11063.0,69.2808,69.2808,69.2312,69.2411,11063.0
2017-05-12 13:30:00,69.83,69.87,69.83,69.87,7506.0,69.2213,69.2609,69.2213,69.2609,7506.0
2017-05-12 13:35:00,69.85,69.94,69.82,69.91,22045.0,69.2411,69.3303,69.2114,69.3006,22045.0
2017-05-12 13:40:00,69.91,69.93,69.89,69.93,16064.0,69.3006,69.3204,69.2808,69.3204,16064.0
2017-05-12 13:45:00,69.94,70.02,69.94,70.02,8559.0,69.3303,69.4096,69.3303,69.4096,8559.0
2017-05-12 13:50:00,70.01,70.04,69.97,70.0,18286.0,69.3997,69.4294,69.3601,69.3898,18286.0
2017-05-12 13:55:00,70.01,70.03,69.97,70.03,6900.0,69.3997,69.4195,69.3601,69.4195,6900.0
2017-05-12 14:00:00,70.04,70.11,70.04,70.1,24286.0,69.4294,69.4988,69.4294,69.4889,24286.0
2017-05-12 14:05:00,70.1,70.15,70.06,70.09,15180.0,69.4889,69.5385,69.4493,69.479,15180.0
2017-05-12 14:10:00,70.09,70.26,70.09,70.17,63936.0,69.479,69.6475,69.479,69.5583,63936.0
2017-05-12 14:15:00,70.17,70.23,70.13,70.17,28251.0,69.5583,69.6178,69.5187,69.5583,28251.0
2017-05-12 14:20:00,70.18,70.19,70.14,70.18,18566.0,69.5682,69.5781,69.5286,69.5682,18566.0
2017-05-12 14:25:00,70.19,70.19,70.1,70.11,10082.0,69.5781,69.5781,69.4889,69.4988,10082.0
2017-05-12 14:30:00,70.1,70.13,70.07,70.11,24867.0,69.4889,69.5187,69.4592,69.4988,24867.0
2017-05-12 14:35:00,70.12,70.17,70.1,70.12,10939.0,69.5088,69.5583,69.4889,69.5088,10939.0
2017-05-12 14:40:00,70.11,70.15,70.06,70.1,22381.0,69.4988,69.5385,69.4493,69.4889,22381.0
2017-05-12 14:45:00,70.1,70.17,70.1,70.15,22028.0,69.4889,69.5583,69.4889,69.5385,22028.0
2017-05-12 14:50:00,70.14,70.21,70.14,70.2,11620.0,69.5286,69.598,69.5286,69.5881,11620.0
2017-05-12 14:55:00,70.2,70.22,70.17,70.17,15190.0,69.5881,69.6079,69.5583,69.5583,15190.0
2017-05-12 15:00:00,70.17,70.18,70.12,70.17,17389.0,69.5583,69.5682,69.5088,69.5583,17389.0
2017-05-12 15:05:00,70.16,70.16,70.08,70.12,36732.0,69.5484,69.5484,69.4691,69.5088,36732.0
2017-05-12 15:10:00,70.13,70.15,70.11,70.15,46023.0,69.5187,69.5385,69.4988,69.5385,46023.0
2017-05-12 15:15:00,70.15,70.15,70.11,70.12,24718.0,69.5385,69.5385,69.4988,69.5088,24718.0
2017-05-12 15:20:00,70.13,70.16,70.1,70.12,27454.0,69.5187,69.5484,69.4889,69.5088,27454.0
2017-05-12 15:25:00,70.11,70.11,70.04,70.06,30674.0,69.4988,69.4988,69.4294,69.4493,30674.0
2017-05-12 15:30:00,70.06,70.07,69.92,70.0,63078.0,69.4493,69.4592,69.3105,69.3898,63078.0
2017-05-12 15:35:00,70.0,70.05,69.98,70.02,86506.0,69.3898,69.4394,69.37,69.4096,86506.0
2017-05-12 15:40:00,70.02,70.13,70.02,70.06,67961.0,69.4096,69.5187,69.4096,69.4493,67961.0
2017-05-12 15:45:00,70.07,70.13,70.03,70.13,85749.0,69.4592,69.5187,69.4195,69.5187,85749.0
2017-05-12 15:50:00,70.13,70.17,70.05,70.09,82142.0,69.5187,69.5583,69.4394,69.479,82142.0
2017-05-12 15:55:00,70.09,70.11,70.03,70.03,131015.0,69.479,69.4988,69.4195,69.4195,131015.0
2017-05-15 09:30:00,70.34,70.36,70.05,70.13,87278.0,69.7268,69.7467,69.4394,69.5187,87278.0
2017-05-15 09:35:00,70.15,70.29,70.07,70.15,38107.0,69.5385,69.6773,69.4592,69.5385,38107.0
2017-05-15 09:40:00,70.16,70.4,70.08,70.39,21625.0,69.5484,69.7863,69.4691,69.7764,21625.0
2017-05-15 09:45:00,70.4,70.54,70.39,70.46,30204.0,69.7863,69.9251,69.7764,69.8458,30204.0
2017-05-15 09:50:00,70.47,70.6,70.39,70.46,95764.0,69.8557,69.9846,69.7764,69.8458,95764.0
2017-05-15 09:55:00,70.46,70.6,70.39,70.44,64273.0,69.8458,69.9846,69.7764,69.826,64273.0
2017-05-15 10:00:00,70.44,70.59,70.41,70.41,19231.0,69.826,69.9747,69.7962,69.7962,19231.0
2017-05-15 10:05:00,70.41,70.47,70.38,70.41,29111.0,69.7962,69.8557,69.7665,69.7962,29111.0
2017-05-15 10:10:00,70.4,70.42,70.28,70.31,49597.0,69.7863,69.8061,69.6674,69.6971,49597.0
2017-05-15 10:15:00,70.3,70.47,70.29,70.35,42369.0,69.6872,69.8557,69.6773,69.7367,42369.0
2017-05-15 10:20:00,70.36,70.43,70.3,70.37,29792.0,69.7467,69.816,69.6872,69.7566,29792.0
2017-05-15 10:25:00,70.37,70.37,70.3,70.33,18744.0,69.7566,69.7566,69.6872,69.7169,18744.0
2017-05-15 10:30:00,70.33,70.52,70.33,70.44,36524.0,69.7169,69.9053,69.7169,69.826,36524.0
2017-05-15 10:35:00,70.43,70.56,70.43,70.56,45120.0,69.816,69.9449,69.816,69.9449,45120.0
2017-05-15 10:40:00,70.56,70.64,70.5,70.63,28194.0,69.9449,70.0242,69.8854,70.0143,28194.0
2017-05-15 10:45:00,70.62,70.67,70.41,70.57,112246.0,70.0044,70.054,69.7962,69.9548,112246.0
2017-05-15 10:50:00,70.55,70.56,70.48,70.5,43090.0,69.935,69.9449,69.8656,69.8854,43090.0
2017-05-15 10:55:00,70.49,70.61,70.49,70.52,39900.0,69.8755,69.9945,69.8755,69.9053,39900.0
2017-05-15 11:00:00,70.52,70.56,70.48,70.49,13866.0,69.9053,69.9449,69.8656,69.8755,13866.0
2017-05-15 11:05:00,70.48,70.48,70.36,70.48,25252.0,69.8656,69.8656,69.7467,69.8656,25252.0
2017-05-15 11:10:00,70.48,70.5,70.34,70.38,25063.0,69.8656,69.8854,69.7268,69.7665,25063.0
2017-05-15 11:15:00,70.38,70.41,70.3,70.35,41288.0,69.7665,69.7962,69.6872,69.7367,41288.0
2017-05-15 11:20:00,70.33,70.38,70.3,70.36,15858.0,69.7169,69.7665,69.6872,69.7467,15858.0
2017-05-15 11:25:00,70.36,70.54,70.36,70.39,27032.0,69.7467,69.9251,69.7467,69.7764,27032.0
2017-05-15 11:30:00,70.39,70.46,70.37,70.46,11463.0,69.7764,69.8458,69.7566,69.8458,11463.0
2017-05-15 11:35:00,70.46,70.46,70.29,70.31,36204.0,69.8458,69.8458,69.6773,69.6971,36204.0
2017-05-15 11:40:00,70.3,70.3,70.19,70.27,24071.0,69.6872,69.6872,69.5781,69.6574,24071.0
2017-05-15 11:45:00,70.27,70.29,70.22,70.22,11847.0,69.6574,69.6773,69.6079,69.6079,11847.0
2017-05-15 11:50:00,70.24,70.31,70.16,70.18,24326.0,69.6277,69.6971,69.5484,69.5682,24326.0
2017-05-15 11:55:00,70.17,70.24,70.15,70.19,29772.0,69.5583,69.6277,69.5385,69.5781,29772.0
2017-05-15 12:00:00,70.18,70.19,70.13,70.15,8901.0,69.5682,69.5781,69.5187,69.5385,8901.0
2017-05-15 12:05:00,70.15,70.15,70.04,70.11,44705.0,69.5385,69.5385,69.4294,69.4988,44705.0
2017-05-15 12:10:00,70.11,70.11,70.05,70.06,20720.0,69.4988,69.4988,69.4394,69.4493,20720.0
2017-05-15 12:15:00,70.06,70.12,70.01,70.08,40812.0,69.4493,69.5088,69.3997,69.4691,40812.0
2017-05-15 12:20:00,70.05,70.18,70.05,70.18,10208.0,69.4394,69.5682,69.4394,69.5682,10208.0
2017-05-15 12:25:00,70.19,70.2,70.09,70.19,8585.0,69.5781,69.5881,69.479,69.5781,8585.0
2017-05-15 12:30:00,70.19,70.26,70.19,70.25,6910.0,69.5781,69.6475,69.5781,69.6376,6910.0
2017-05-15 12:35:00,70.25,70.32,70.25,70.32,9371.0,69.6376,69.707,69.6376,69.707,9371.0
2017-05-15 12:40:00,70.33,70.35,70.28,70.33,8750.0,69.7169,69.7367,69.6674,69.7169,8750.0
2017-05-15 12:45:00,70.34,70.38,70.32,70.36,10064.0,69.7268,69.7665,69.707,69.7467,10064.0
2017-05-15 12:50:00,70.37,70.39,70.26,70.28,21127.0,69.7566,69.7764,69.6475,69.6674,21127.0
2017-05-15 12:55:00,70.29,70.34,70.27,70.31,6539.0,69.6773,69.7268,69.6574,69.6971,6539.0
2017-05-15 13:00:00,70.31,70.37,70.26,70.33,29357.0,69.6971,69.7566,69.6475,69.7169,29357.0
2017-05-15 13:05:00,70.33,70.4,70.33,70.36,6560.0,69.7169,69.7863,69.7169,69.7467,6560.0
2017-05-15 13:10:00,70.37,70.43,70.37,70.41,22475.0,69.7566,69.816,69.7566,69.7962,22475.0
2017-05-15 13:15:00,70.43,70.48,70.4,70.46,19468.0,69.816,69.8656,69.7863,69.8458,19468.0
2017-05-15 13:20:00,70.45,70.47,70.41,70.44,26767.0,69.8359,69.8557,69.7962,69.826,26767.0
2017-05-15 13:25:00,70.42,70.49,70.41,70.47,10000.0,69.8061,69.8755,69.7962,69.8557,10000.0
2017-05-15 13:30:00,70.49,70.53,70.46,70.49,19304.0,69.8755,69.9152,69.8458,69.8755,19304.0
2017-05-15 13:35:00,70.49,70.55,70.48,70.5,7657.0,69.8755,69.935,69.8656,69.8854,7657.0
2017-05-15 13:40:00,70.5,70.53,70.5,70.53,13994.0,69.8854,69.9152,69.8854,69.9152,13994.0
2017-05-15 13:45:00,70.52,70.52,70.45,70.46,7871.0,69.9053,69.9053,69.8359,69.8458,7871.0
2017-05-15 13:50:00,70.47,70.53,70.47,70.53,8645.0,69.8557,69.9152,69.8557,69.9152,8645.0
2017-05-15 13:55:00,70.54,70.63,70.54,70.61,67246.0,69.9251,70.0143,69.9251,69.9945,67246.0
2017-05-15 14:00:00,70.6,70.61,70.54,70.54,38333.0,69.9846,69.9945,69.9251,69.9251,38333.0
2017-05-15 14:05:00,70.55,70.57,70.45,70.51,17608.0,69.935,69.9548,69.8359,69.8954,17608.0
2017-05-15 14:10:00,70.52,70.53,70.42,70.44,6562.0,69.9053,69.9152,69.8061,69.826,6562.0
2017-05-15 14:15:00,70.42,70.43,70.36,70.36,5328.0,69.8061,69.816,69.7467,69.7467,5328.0
2017-05-15 14:20:00,70.33,70.35,70.29,70.29,6312.0,69.7169,69.7367,69.6773,69.6773,6312.0
2017-05-15 14:25:00,70.29,70.31,70.17,70.22,31764.0,69.6773,69.6971,69.5583,69.6079,31764.0
2017-05-15 14:30:00,70.23,70.29,70.23,70.28,29489.0,69.6178,69.6773,69.6178,69.6674,29489.0
2017-05-15 14:35:00,70.29,70.35,70.27,70.34,17977.0,69.6773,69.7367,69.6574,69.7268,17977.0
2017-05-15 14:40:00,70.34,70.41,70.34,70.41,17713.0,69.7268,69.7962,69.7268,69.7962,17713.0
2017-05-15 14:45:00,70.4,70.42,70.39,70.42,6487.0,69.7863,69.8061,69.7764,69.8061,6487.0
2017-05-15 14:50:00,70.42,70.42,70.29,70.3,5919.0,69.8061,69.8061,69.6773,69.6872,5919.0
2017-05-15 14:55:00,70.29,70.3,70.14,70.18,33611.0,69.6773,69.6872,69.5286,69.5682,33611.0
2017-05-15 15:00:00,70.19,70.31,70.18,70.28,12605.0,69.5781,69.6971,69.5682,69.6674,12605.0
2017-05-15 15:05:00,70.29,70.37,70.28,70.35,54910.0,69.6773,69.7566,69.6674,69.7367,54910.0
2017-05-15 15:10:00,70.35,70.35,70.25,70.26,14525.0,69.7367,69.7367,69.6376,69.6475,14525.0
2017-05-15 15:15:00,70.25,70.27,70.19,70.2,36291.0,69.6376,69.6574,69.5781,69.5881,36291.0
2017-05-15 15:20:00,70.2,70.28,70.15,70.28,12625.0,69.5881,69.6674,69.5385,69.6674,12625.0
2017-05-15 15:25:00,70.27,70.35,70.27,70.35,10950.0,69.6574,69.7367,69.6574,69.7367,10950.0
2017-05-15 15:30:00,70.35,70.35,70.27,70.29,23496.0,69.7367,69.7367,69.6574,69.6773,23496.0
2017-05-15 15:35:00,70.28,70.29,70.24,70.28,53767.0,69.6674,69.6773,69.6277,69.6674,53767.0
2017-05-15 15:40:00,70.28,70.29,70.16,70.18,37612.0,69.6674,69.6773,69.5484,69.5682,37612.0
2017-05-15 15:45:00,70.18,70.31,70.18,70.29,59487.0,69.5682,69.6971,69.5682,69.6773,59487.0
2017-05-15 15:50:00,70.29,70.32,70.27,70.31,51450.0,69.6773,69.707,69.6574,69.6971,51450.0
2017-05-15 15:55:00,70.3,70.31,70.23,70.24,87638.0,69.6872,69.6971,69.6178,69.6277,87638.0
2017-05-16 09:30:00,70.33,70.53,70.27,70.53,41623.0,69.7169,69.9152,69.6574,69.9152,41623.0
2017-05-16 09:35:00,70.5,70.56,70.38,70.52,35401.0,69.8854,69.9449,69.7665,69.9053,35401.0
2017-05-16 09:40:00,70.53,70.61,70.43,70.61,202279.0,69.9152,69.9945,69.816,69.9945,202279.0
2017-05-16 09:45:00,70.6,70.67,70.54,70.67,125083.0,69.9846,70.054,69.9251,70.054,125083.0
2017-05-16 09:50:00,70.66,70.78,70.64,70.64,54433.0,70.044,70.163,70.0242,70.0242,54433.0
2017-05-16 09:55:00,70.64,70.75,70.61,70.7,31188.0,70.0242,70.1333,69.9945,70.0837,31188.0
2017-05-16 10:00:00,70.71,70.71,70.49,70.67,59357.0,70.0936,70.0936,69.8755,70.054,59357.0
2017-05-16 10:05:00,70.68,70.72,70.6,70.6,49948.0,70.0639,70.1035,69.9846,69.9846,49948.0
2017-05-16 10:10:00,70.6,70.66,70.47,70.52,29597.0,69.9846,70.044,69.8557,69.9053,29597.0
2017-05-16 10:15:00,70.51,70.54,70.25,70.32,96355.0,69.8954,69.9251,69.6376,69.707,96355.0
2017-05-16 10:20:00,70.33,70.34,70.2,70.23,35731.0,69.7169,69.7268,69.5881,69.6178,35731.0
2017-05-16 10:25:00,70.23,70.23,69.99,70.08,115919.0,69.6178,69.6178,69.3799,69.4691,115919.0
2017-05-16 10:30:00,70.09,70.14,70.0,70.07,32350.0,69.479,69.5286,69.3898,69.4592,32350.0
2017-05-16 10:35:00,70.08,70.19,70.04,70.13,29926.0,69.4691,69.5781,69.4294,69.5187,29926.0
2017-05-16 10:40:00,70.12,70.14,69.99,70.02,39001.0,69.5088,69.5286,69.3799,69.4096,39001.0
2017-05-16 10:45:00,70.03,70.15,70.0,70.14,14993.0,69.4195,69.5385,69.3898,69.5286,14993.0
2017-05-16 10:50:00,70.13,70.2,70.09,70.14,13243.0,69.5187,69.5881,69.479,69.5286,13243.0
2017-05-16 10:55:00,70.15,70.2,70.1,70.13,16822.0,69.5385,69.5881,69.4889,69.5187,16822.0
2017-05-16 11:00:00,70.15,70.26,70.09,70.25,12842.0,69.5385,69.6475,69.479,69.6376,12842.0
2017-05-16 11:05:00,70.26,70.3,70.21,70.29,10575.0,69.6475,69.6872,69.598,69.6773,10575.0
2017-05-16 11:10:00,70.3,70.31,70.19,70.24,5638.0,69.6872,69.6971,69.5781,69.6277,5638.0
2017-05-16 11:15:00,70.23,70.31,70.22,70.26,14728.0,69.6178,69.6971,69.6079,69.6475,14728.0
2017-05-16 11:20:00,70.26,70.31,70.25,70.27,11190.0,69.6475,69.6971,69.6376,69.6574,11190.0
2017-05-16 11:25:00,70.29,70.29,70.18,70.24,6700.0,69.6773,69.6773,69.5682,69.6277,6700.0
2017-05-16 11:30:00,70.22,70.27,70.17,70.27,15709.0,69.6079,69.6574,69.5583,69.6574,15709.0
2017-05-16 11:35:00,70.28,70.38,70.27,70.37,30376.0,69.6674,69.7665,69.6574,69.7566,30376.0
2017-05-16 11:40:00,70.36,70.4,70.31,70.31,16267.0,69.7467,69.7863,69.6971,69.6971,16267.0
2017-05-16 11:45:00,70.31,70.37,70.3,70.37,7420.0,69.6971,69.7566,69.6872,69.7566,7420.0
2017-05-16 11:50:00,70.37,70.49,70.37,70.49,5850.0,69.7566,69.8755,69.7566,69.8755,5850.0
2017-05-16 11:55:00,70.48,70.5,70.43,70.43,7089.0,69.8656,69.8854,69.816,69.816,7089.0
2017-05-16 12:00:00,70.45,70.47,70.38,70.47,5782.0,69.8359,69.8557,69.7665,69.8557,5782.0
2017-05-16 12:05:00,70.46,70.52,70.43,70.5,15147.0,69.8458,69.9053,69.816,69.8854,15147.0
2017-05-16 12:10:00,70.51,70.52,70.46,70.51,8108.0,69.8954,69.9053,69.8458,69.8954,8108.0
2017-05-16 12:15:00,70.51,70.54,70.49,70.53,11507.0,69.8954,69.9251,69.8755,69.9152,11507.0
2017-05-16 12:20:00,70.54,70.6,70.54,70.57,98182.0,69.9251,69.9846,69.9251,69.9548,98182.0
2017-05-16 12:25:00,70.59,70.61,70.55,70.55,10633.0,69.9747,69.9945,69.935,69.935,10633.0
2017-05-16 12:30:00,70.54,70.58,70.46,70.49,25468.0,69.9251,69.9647,69.8458,69.8755,25468.0
2017-05-16 12:35:00,70.5,70.56,70.47,70.53,10100.0,69.8854,69.9449,69.8557,69.9152,10100.0
2017-05-16 12:40:00,70.51,70.51,70.45,70.47,6986.0,69.8954,69.8954,69.8359,69.8557,6986.0
2017-05-16 12:45:00,70.48,70.55,70.47,70.54,13346.0,69.8656,69.935,69.8557,69.9251,13346.0
2017-05-16 12:50:00,70.53,70.56,70.51,70.52,4350.0,69.9152,69.9449,69.8954,69.9053,4350.0
2017-05-16 12:55:00,70.51,70.54,70.49,70.49,5928.0,69.8954,69.9251,69.8755,69.8755,5928.0
2017-05-16 13:00:00,70.48,70.48,70.38,70.41,16614.0,69.8656,69.8656,69.7665,69.7962,16614.0
2017-05-16 13:05:00,70.42,70.45,70.38,70.43,9313.0,69.8061,69.8359,69.7665,69.816,9313.0
2017-05-16 13:10:00,70.43,70.51,70.42,70.49,5571.0,69.816,69.8954,69.8061,69.8755,5571.0
2017-05-16 13:15:00,70.52,70.54,70.44,70.44,8913.0,69.9053,69.9251,69.826,69.826,8913.0
2017-05-16 13:20:00,70.46,70.52,70.45,70.51,4500.0,69.8458,69.9053,69.8359,69.8954,4500.0
2017-05-16 13:25:00,70.52,70.54,70.45,70.45,9321.0,69.9053,69.9251,69.8359,69.8359,9321.0
2017-05-16 13:30:00,70.44,70.5,70.44,70.47,7240.0,69.826,69.8854,69.826,69.8557,7240.0
2017-05-16 13:35:00,70.48,70.48,70.39,70.39,13395.0,69.8656,69.8656,69.7764,69.7764,13395.0
2017-05-16 13:40:00,70.37,70.39,70.34,70.38,4852.0,69.7566,69.7764,69.7268,69.7665,4852.0
2017-05-16 13:45:00,70.38,70.43,70.38,70.43,7900.0,69.7665,69.816,69.7665,69.816,7900.0
2017-05-16 13:50:00,70.45,70.45,70.39,70.44,7000.0,69.8359,69.8359,69.7764,69.826,7000.0
2017-05-16 13:55:00,70.42,70.42,70.3,70.32,13287.0,69.8061,69.8061,69.6872,69.707,13287.0
2017-05-16 14:00:00,70.3,70.34,70.26,70.26,5851.0,69.6872,69.7268,69.6475,69.6475,5851.0
2017-05-16 14:05:00,70.27,70.28,70.22,70.25,11850.0,69.6574,69.6674,69.6079,69.6376,11850.0
2017-05-16 14:10:00,70.25,70.29,70.24,70.25,24160.0,69.6376,69.6773,69.6277,69.6376,24160.0
2017-05-16 14:15:00,70.27,70.29,70.19,70.2,8781.0,69.6574,69.6773,69.5781,69.5881,8781.0
2017-05-16 14:20:00,70.2,70.26,70.19,70.2,8619.0,69.5881,69.6475,69.5781,69.5881,8619.0
2017-05-16 14:25:00,70.18,70.22,70.13,70.22,17807.0,69.5682,69.6079,69.5187,69.6079,17807.0
2017-05-16 14:30:00,70.21,70.3,70.19,70.3,8571.0,69.598,69.6872,69.5781,69.6872,8571.0
2017-05-16 14:35:00,70.31,70.37,70.28,70.36,11300.0,69.6971,69.7566,69.6674,69.7467,11300.0
2017-05-16 14:40:00,70.36,70.38,70.28,70.29,6283.0,69.7467,69.7665,69.6674,69.6773,6283.0
2017-05-16 14:45:00,70.32,70.41,70.3,70.41,9626.0,69.707,69.7962,69.6872,69.7962,9626.0
2017-05-16 14:50:00,70.42,70.43,70.31,70.32,13873.0,69.8061,69.816,69.6971,69.707,13873.0
2017-05-16 14:55:00,70.31,70.31,70.28,70.31,4129.0,69.6971,69.6971,69.6674,69.6971,4129.0
2017-05-16 15:00:00,70.31,70.36,70.27,70.31,9284.0,69.6971,69.7467,69.6574,69.6971,9284.0
2017-05-16 15:05:00,70.3,70.44,70.3,70.4,15351.0,69.6872,69.826,69.6872,69.7863,15351.0
2017-05-16 15:10:00,70.4,70.44,70.35,70.44,11504.0,69.7863,69.826,69.7367,69.826,11504.0
2017-05-16 15:15:00,70.45,70.53,70.44,70.52,19568.0,69.8359,69.9152,69.826,69.9053,19568.0
2017-05-16 15:20:00,70.53,70.55,70.43,70.44,26816.0,69.9152,69.935,69.816,69.826,26816.0
2017-05-16 15:25:00,70.44,70.53,70.43,70.53,10886.0,69.826,69.9152,69.816,69.9152,10886.0
2017-05-16 15:30:00,70.52,70.6,70.51,70.54,48134.0,69.9053,69.9846,69.8954,69.9251,48134.0
2017-05-16 15:35:00,70.54,70.58,70.53,70.54,23729.0,69.9251,69.9647,69.9152,69.9251,23729.0
2017-05-16 15:40:00,70.55,70.62,70.53,70.59,57323.0,69.935,70.0044,69.9152,69.9747,57323.0
2017-05-16 15:45:00,70.6,70.63,70.57,70.6,29975.0,69.9846,70.0143,69.9548,69.9846,29975.0
2017-05-16 15:50:00,70.62,70.7,70.61,70.7,86628.0,70.0044,70.0837,69.9945,70.0837,86628.0
2017-05-16 15:55:00,70.69,70.7,70.64,70.68,124200.0,70.0738,70.0837,70.0242,70.0639,124200.0
2017-05-17 09:30:00,69.79,69.83,69.57,69.62,179212.0,69.1816,69.2213,68.9635,69.0131,179212.0
2017-05-17 09:35:00,69.58,69.82,69.58,69.76,127206.0,68.9735,69.2114,68.9735,69.1519,127206.0
2017-05-17 09:40:00,69.78,69.83,69.53,69.65,94294.0,69.1717,69.2213,68.9239,69.0428,94294.0
2017-05-17 09:45:00,69.65,69.68,69.4,69.55,133542.0,69.0428,69.0726,68.795,68.9437,133542.0
2017-05-17 09:50:00,69.5,69.55,69.45,69.54,76157.0,68.8942,68.9437,68.8446,68.9338,76157.0
2017-05-17 09:55:00,69.53,69.55,69.36,69.36,94643.0,68.9239,68.9437,68.7554,68.7554,94643.0
2017-05-17 10:00:00,69.34,69.5,69.2,69.49,97356.0,68.7356,68.8942,68.5968,68.8842,97356.0
2017-05-17 10:05:00,69.49,69.82,69.44,69.82,35699.0,68.8842,69.2114,68.8347,69.2114,35699.0
2017-05-17 10:10:00,69.82,69.9,69.56,69.57,103070.0,69.2114,69.2907,68.9536,68.9635,103070.0
2017-05-17 10:15:00,69.58,69.76,69.55,69.68,26416.0,68.9735,69.1519,68.9437,69.0726,26416.0
2017-05-17 10:20:00,69.67,69.68,69.56,69.66,11000.0,69.0627,69.0726,68.9536,69.0528,11000.0
2017-05-17 10:25:00,69.67,69.67,69.47,69.51,13708.0,69.0627,69.0627,68.8644,68.9041,13708.0
2017-05-17 10:30:00,69.52,69.65,69.49,69.51,14195.0,68.914,69.0428,68.8842,68.9041,14195.0
2017-05-17 10:35:00,69.51,69.51,69.27,69.39,52699.0,68.9041,68.9041,68.6662,68.7851,52699.0
2017-05-17 10:40:00,69.39,69.51,69.38,69.43,43713.0,68.7851,68.9041,68.7752,68.8248,43713.0
2017-05-17 10:45:00,69.43,69.52,69.42,69.43,45421.0,68.8248,68.914,68.8149,68.8248,45421.0
2017-05-17 10:50:00,69.44,69.47,69.29,69.32,33995.0,68.8347,68.8644,68.686,68.7157,33995.0
2017-05-17 10:55:00,69.32,69.39,69.24,69.27,60139.0,68.7157,68.7851,68.6364,68.6662,60139.0
2017-05-17 11:00:00,69.28,69.32,69.17,69.18,66167.0,68.6761,68.7157,68.567,68.5769,66167.0
2017-05-17 11:05:00,69.18,69.24,69.17,69.18,64745.0,68.5769,68.6364,68.567,68.5769,64745.0
2017-05-17 11:10:00,69.17,69.4,69.14,69.39,69791.0,68.567,68.795,68.5373,68.7851,69791.0
2017-05-17 11:15:00,69.4,69.4,69.2,69.23,65108.0,68.795,68.795,68.5968,68.6265,65108.0
2017-05-17 11:20:00,69.23,69.31,69.21,69.23,44916.0,68.6265,68.7058,68.6067,68.6265,44916.0
2017-05-17 11:25:00,69.25,69.53,69.25,69.5,76312.0,68.6463,68.9239,68.6463,68.8942,76312.0
2017-05-17 11:30:00,69.52,69.56,69.43,69.5,43908.0,68.914,68.9536,68.8248,68.8942,43908.0
2017-05-17 11:35:00,69.51,69.52,69.45,69.46,19078.0,68.9041,68.914,68.8446,68.8545,19078.0
2017-05-17 11:40:00,69.48,69.74,69.48,69.72,30324.0,68.8743,69.1321,68.8743,69.1122,30324.0
2017-05-17 11:45:00,69.72,69.75,69.67,69.69,19353.0,69.1122,69.142,69.0627,69.0825,19353.0
2017-05-17 11:50:00,69.7,69.76,69.7,69.71,11156.0,69.0924,69.1519,69.0924,69.1023,11156.0
2017-05-17 11:55:00,69.71,69.79,69.67,69.77,32208.0,69.1023,69.1816,69.0627,69.1618,32208.0
2017-05-17 12:00:00,69.77,69.78,69.58,69.63,159811.0,69.1618,69.1717,68.9735,69.023,159811.0
2017-05-17 12:05:00,69.63,69.68,69.61,69.68,9115.0,69.023,69.0726,69.0032,69.0726,9115.0
2017-05-17 12:10:00,69.66,69.66,69.55,69.61,9268.0,69.0528,69.0528,68.9437,69.0032,9268.0
2017-05-17 12:15:00,69.62,69.62,69.53,69.56,8397.0,69.0131,69.0131,68.9239,68.9536,8397.0
2017-05-17 12:20:00,69.59,69.69,69.57,69.69,8569.0,68.9834,69.0825,68.9635,69.0825,8569.0
2017-05-17 12:25:00,69.72,69.72,69.62,69.62,9983.0,69.1122,69.1122,69.0131,69.0131,9983.0
2017-05-17 12:30:00,69.61,69.61,69.48,69.51,10125.0,69.0032,69.0032,68.8743,68.9041,10125.0
2017-05-17 12:35:00,69.52,69.57,69.5,69.54,11332.0,68.914,68.9635,68.8942,68.9338,11332.0
2017-05-17 12:40:00,69.53,69.61,69.49,69.6,12798.0,68.9239,69.0032,68.8842,68.9933,12798.0
2017-05-17 12:45:00,69.61,69.61,69.55,69.58,10659.0,69.0032,69.0032,68.9437,68.9735,10659.0
2017-05-17 12:50:00,69.58,69.61,69.53,69.6,6288.0,68.9735,69.0032,68.9239,68.9933,6288.0
2017-05-17 12:55:00,69.61,69.62,69.54,69.6,11233.0,69.0032,69.0131,68.9338,68.9933,11233.0
2017-05-17 13:00:00,69.62,69.62,69.56,69.6,5400.0,69.0131,69.0131,68.9536,68.9933,5400.0
2017-05-17 13:05:00,69.56,69.58,69.48,69.54,6963.0,68.9536,68.9735,68.8743,68.9338,6963.0
2017-05-17 13:10:00,69.56,69.58,69.52,69.57,8060.0,68.9536,68.9735,68.914,68.9635,8060.0
2017-05-17 13:15:00,69.58,69.63,69.58,69.58,6710.0,68.9735,69.023,68.9735,68.9735,6710.0
2017-05-17 13:20:00,69.59,69.59,69.52,69.53,5001.0,68.9834,68.9834,68.914,68.9239,5001.0
2017-05-17 13:25:00,69.52,69.55,69.49,69.53,22373.0,68.914,68.9437,68.8842,68.9239,22373.0
2017-05-17 13:30:00,69.53,69.55,69.47,69.53,56203.0,68.9239,68.9437,68.8644,68.9239,56203.0
2017-05-17 13:35:00,69.53,69.53,69.39,69.45,38327.0,68.9239,68.9239,68.7851,68.8446,38327.0
2017-05-17 13:40:00,69.45,69.48,69.36,69.38,55372.0,68.8446,68.8743,68.7554,68.7752,55372.0
2017-05-17 13:45:00,69.37,69.45,69.35,69.44,17932.0,68.7653,68.8446,68.7455,68.8347,17932.0
2017-05-17 13:50:00,69.44,69.45,69.34,69.42,12478.0,68.8347,68.8446,68.7356,68.8149,12478.0
2017-05-17 13:55:00,69.43,69.45,69.33,69.38,14217.0,68.8248,68.8446,68.7256,68.7752,14217.0
2017-05-17 14:00:00,69.37,69.46,69.37,69.43,18300.0,68.7653,68.8545,68.7653,68.8248,18300.0
2017-05-17 14:05:00,69.43,69.45,69.31,69.36,13150.0,68.8248,68.8446,68.7058,68.7554,13150.0
2017-05-17 14:10:00,69.35,69.35,69.16,69.17,66997.0,68.7455,68.7455,68.5571,68.567,66997.0
2017-05-17 14:15:00,69.17,69.19,69.02,69.06,38158.0,68.567,68.5869,68.4183,68.458,38158.0
2017-05-17 14:20:00,69.06,69.15,68.87,68.88,121751.0,68.458,68.5472,68.2696,68.2796,121751.0
2017-05-17 14:25:00,68.9,69.02,68.89,68.93,49767.0,68.2994,68.4183,68.2895,68.3291,49767.0
2017-05-17 14:30:00,68.94,69.07,68.94,69.0,54289.0,68.339,68.4679,68.339,68.3985,54289.0
2017-05-17 14:35:00,69.0,69.0,68.88,68.94,88328.0,68.3985,68.3985,68.2796,68.339,88328.0
2017-05-17 14:40:00,68.92,68.95,68.65,68.65,95356.0,68.3192,68.349,68.0516,68.0516,95356.0
2017-05-17 14:45:00,68.65,68.67,68.49,68.56,83347.0,68.0516,68.0714,67.893,67.9624,83347.0
2017-05-17 14:50:00,68.57,68.83,68.54,68.83,42383.0,67.9723,68.23,67.9425,68.23,42383.0
2017-05-17 14:55:00,68.83,68.93,68.81,68.84,40321.0,68.23,68.3291,68.2102,68.2399,40321.0
2017-05-17 15:00:00,68.83,68.83,68.72,68.83,63105.0,68.23,68.23,68.121,68.23,63105.0
2017-05-17 15:05:00,68.84,68.87,68.69,68.7,245378.0,68.2399,68.2696,68.0912,68.1011,245378.0
2017-05-17 15:10:00,68.71,68.78,68.62,68.78,91271.0,68.111,68.1804,68.0218,68.1804,91271.0
2017-05-17 15:15:00,68.77,69.02,68.74,68.97,97868.0,68.1705,68.4183,68.1408,68.3688,97868.0
2017-05-17 15:20:00,68.98,69.18,68.98,69.08,118129.0,68.3787,68.5769,68.3787,68.4778,118129.0
2017-05-17 15:25:00,69.07,69.12,68.97,68.98,30452.0,68.4679,68.5175,68.3688,68.3787,30452.0
2017-05-17 15:30:00,68.96,69.09,68.92,69.01,42651.0,68.3589,68.4877,68.3192,68.4084,42651.0
2017-05-17 15:35:00,69.02,69.1,68.97,69.0,42733.0,68.4183,68.4976,68.3688,68.3985,42733.0
2017-05-17 15:40:00,68.99,69.03,68.78,68.82,73668.0,68.3886,68.4283,68.1804,68.2201,73668.0
2017-05-17 15:45:00,68.81,68.89,68.7,68.74,69110.0,68.2102,68.2895,68.1011,68.1408,69110.0
2017-05-17 15:50:00,68.73,68.73,68.59,68.59,127017.0,68.1309,68.1309,67.9921,67.9921,127017.0
2017-05-17 15:55:00,68.59,68.63,68.45,68.55,388011.0,67.9921,68.0317,67.8533,67.9524,388011.0
2017-05-18 09:30:00,68.56,68.91,68.43,68.89,136263.0,67.9624,68.3093,67.8335,68.2895,136263.0
2017-05-18 09:35:00,68.84,69.14,68.79,69.12,90202.0,68.2399,68.5373,68.1903,68.5175,90202.0
2017-05-18 09:40:00,69.14,69.29,69.14,69.23,39210.0,68.5373,68.686,68.5373,68.6265,39210.0
2017-05-18 09:45:00,69.25,69.76,69.25,69.6,192504.0,68.6463,69.1519,68.6463,68.9933,192504.0
2017-05-18 09:50:00,69.63,69.63,69.44,69.57,45038.0,69.023,69.023,68.8347,68.9635,45038.0
2017-05-18 09:55:00,69.55,69.58,69.37,69.47,29916.0,68.9437,68.9735,68.7653,68.8644,29916.0
2017-05-18 10:00:00,69.46,69.71,69.46,69.68,28933.0,68.8545,69.1023,68.8545,69.0726,28933.0
2017-05-18 10:05:00,69.68,69.72,69.54,69.62,47387.0,69.0726,69.1122,68.9338,69.0131,47387.0
2017-05-18 10:10:00,69.58,69.75,69.58,69.63,52567.0,68.9735,69.142,68.9735,69.023,52567.0
2017-05-18 10:15:00,69.64,69.82,69.6,69.81,47124.0,69.0329,69.2114,68.9933,69.2015,47124.0
2017-05-18 10:20:00,69.81,69.86,69.77,69.81,32208.0,69.2015,69.251,69.1618,69.2015,32208.0
2017-05-18 10:25:00,69.8,69.89,69.71,69.78,47668.0,69.1915,69.2808,69.1023,69.1717,47668.0
2017-05-18 10:30:00,69.79,69.95,69.74,69.91,75465.0,69.1816,69.3402,69.1321,69.3006,75465.0
2017-05-18 10:35:00,69.91,70.02,69.86,69.87,66308.0,69.3006,69.4096,69.251,69.2609,66308.0
2017-05-18 10:40:00,69.85,69.96,69.84,69.89,26043.0,69.2411,69.3501,69.2312,69.2808,26043.0
2017-05-18 10:45:00,69.88,69.88,69.73,69.74,17242.0,69.2708,69.2708,69.1222,69.1321,17242.0
2017-05-18 10:50:00,69.73,69.8,69.68,69.75,16576.0,69.1222,69.1915,69.0726,69.142,16576.0
2017-05-18 10:55:00,69.77,69.81,69.65,69.67,132586.0,69.1618,69.2015,69.0428,69.0627,132586.0
2017-05-18 11:00:00,69.67,69.82,69.65,69.82,48149.0,69.0627,69.2114,69.0428,69.2114,48149.0
2017-05-18 11:05:00,69.81,69.81,69.62,69.69,33037.0,69.2015,69.2015,69.0131,69.0825,33037.0
2017-05-18 11:10:00,69.7,69.72,69.53,69.55,14225.0,69.0924,69.1122,68.9239,68.9437,14225.0
2017-05-18 11:15:00,69.56,69.56,69.5,69.54,16886.0,68.9536,68.9536,68.8942,68.9338,16886.0
2017-05-18 11:20:00,69.54,69.62,69.49,69.51,83058.0,68.9338,69.0131,68.8842,68.9041,83058.0
2017-05-18 11:25:00,69.49,69.52,69.42,69.44,19274.0,68.8842,68.914,68.8149,68.8347,19274.0
2017-05-18 11:30:00,69.46,69.56,69.45,69.55,14719.0,68.8545,68.9536,68.8446,68.9437,14719.0
2017-05-18 11:35:00,69.53,69.55,69.35,69.38,91228.0,68.9239,68.9437,68.7455,68.7752,91228.0
2017-05-18 11:40:00,69.38,69.38,69.26,69.28,13158.0,68.7752,68.7752,68.6562,68.6761,13158.0
2017-05-18 11:45:00,69.27,69.37,69.18,69.31,41235.0,68.6662,68.7653,68.5769,68.7058,41235.0
2017-05-18 11:50:00,69.3,69.31,69.11,69.11,22725.0,68.6959,68.7058,68.5076,68.5076,22725.0
2017-05-18 11:55:00,69.11,69.16,69.07,69.07,47119.0,68.5076,68.5571,68.4679,68.4679,47119.0
2017-05-18 12:00:00,69.09,69.18,68.99,69.01,30572.0,68.4877,68.5769,68.3886,68.4084,30572.0
2017-05-18 12:05:00,69.03,69.16,69.02,69.1,50237.0,68.4283,68.5571,68.4183,68.4976,50237.0
2017-05-18 12:10:00,69.07,69.24,69.01,69.24,15598.0,68.4679,68.6364,68.4084,68.6364,15598.0
2017-05-18 12:15:00,69.24,69.24,69.06,69.08,17753.0,68.6364,68.6364,68.458,68.4778,17753.0
2017-05-18 12:20:00,69.1,69.17,69.06,69.17,11050.0,68.4976,68.567,68.458,68.567,11050.0
2017-05-18 12:25:00,69.17,69.27,69.15,69.26,7427.0,68.567,68.6662,68.5472,68.6562,7427.0
2017-05-18 12:30:00,69.26,69.4,69.24,69.36,17039.0,68.6562,68.795,68.6364,68.7554,17039.0
2017-05-18 12:35:00,69.33,69.33,69.23,69.23,4492.0,68.7256,68.7256,68.6265,68.6265,4492.0
2017-05-18 12:40:00,69.22,69.24,69.18,69.2,11861.0,68.6166,68.6364,68.5769,68.5968,11861.0
2017-05-18 12:45:00,69.2,69.2,69.08,69.08,9564.0,68.5968,68.5968,68.4778,68.4778,9564.0
2017-05-18 12:50:00,69.1,69.18,69.06,69.18,7600.0,68.4976,68.5769,68.458,68.5769,7600.0
2017-05-18 12:55:00,69.18,69.29,69.13,69.28,34835.0,68.5769,68.686,68.5274,68.6761,34835.0
2017-05-18 13:00:00,69.26,69.32,69.19,69.26,11939.0,68.6562,68.7157,68.5869,68.6562,11939.0
2017-05-18 13:05:00,69.28,69.32,69.22,69.27,13601.0,68.6761,68.7157,68.6166,68.6662,13601.0
2017-05-18 13:10:00,69.27,69.38,69.27,69.36,10660.0,68.6662,68.7752,68.6662,68.7554,10660.0
2017-05-18 13:15:00,69.37,69.64,69.37,69.6,32157.0,68.7653,69.0329,68.7653,68.9933,32157.0
2017-05-18 13:20:00,69.56,69.66,69.53,69.59,8560.0,68.9536,69.0528,68.9239,68.9834,8560.0
2017-05-18 13:25:00,69.59,69.64,69.55,69.58,8600.0,68.9834,69.0329,68.9437,68.9735,8600.0
2017-05-18 13:30:00,69.58,69.58,69.46,69.55,22519.0,68.9735,68.9735,68.8545,68.9437,22519.0
2017-05-18 13:35:00,69.57,69.62,69.57,69.62,4100.0,68.9635,69.0131,68.9635,69.0131,4100.0
2017-05-18 13:40:00,69.64,69.71,69.64,69.69,16023.0,69.0329,69.1023,69.0329,69.0825,16023.0
2017-05-18 13:45:00,69.67,69.68,69.64,69.66,7054.0,69.0627,69.0726,69.0329,69.0528,7054.0
2017-05-18 13:50:00,69.68,69.77,69.68,69.77,35861.0,69.0726,69.1618,69.0726,69.1618,35861.0
2017-05-18 13:55:00,69.78,69.84,69.73,69.78,43037.0,69.1717,69.2312,69.1222,69.1717,43037.0
2017-05-18 14:00:00,69.8,69.89,69.75,69.84,67032.0,69.1915,69.2808,69.142,69.2312,67032.0
2017-05-18 14:05:00,69.86,69.87,69.78,69.81,47737.0,69.251,69.2609,69.1717,69.2015,47737.0
2017-05-18 14:10:00,69.81,69.83,69.72,69.82,47971.0,69.2015,69.2213,69.1122,69.2114,47971.0
2017-05-18 14:15:00,69.82,69.83,69.78,69.82,9672.0,69.2114,69.2213,69.1717,69.2114,9672.0
2017-05-18 14:20:00,69.8,69.89,69.79,69.83,28550.0,69.1915,69.2808,69.1816,69.2213,28550.0
2017-05-18 14:25:00,69.83,69.89,69.81,69.89,23775.0,69.2213,69.2808,69.2015,69.2808,23775.0
2017-05-18 14:30:00,69.9,70.07,69.9,69.98,82360.0,69.2907,69.4592,69.2907,69.37,82360.0
2017-05-18 14:35:00,69.99,69.99,69.89,69.9,11622.0,69.3799,69.3799,69.2808,69.2907,11622.0
2017-05-18 14:40:00,69.87,69.89,69.67,69.67,19431.0,69.2609,69.2808,69.0627,69.0627,19431.0
2017-05-18 14:45:00,69.69,69.7,69.61,69.7,46662.0,69.0825,69.0924,69.0032,69.0924,46662.0
2017-05-18 14:50:00,69.7,69.72,69.54,69.59,49981.0,69.0924,69.1122,68.9338,68.9834,49981.0
2017-05-18 14:55:00,69.61,69.71,69.48,69.52,71747.0,69.0032,69.1023,68.8743,68.914,71747.0
2017-05-18 15:00:00,69.52,69.89,69.52,69.88,12911.0,68.914,69.2808,68.914,69.2708,12911.0
2017-05-18 15:05:00,69.87,69.93,69.77,69.9,47420.0,69.2609,69.3204,69.1618,69.2907,47420.0
2017-05-18 15:10:00,69.89,69.93,69.84,69.89,23595.0,69.2808,69.3204,69.2312,69.2808,23595.0
2017-05-18 15:15:00,69.89,69.94,69.87,69.89,44209.0,69.2808,69.3303,69.2609,69.2808,44209.0
2017-05-18 15:20:00,69.9,69.94,69.86,69.87,82875.0,69.2907,69.3303,69.251,69.2609,82875.0
2017-05-18 15:25:00,69.89,69.96,69.85,69.93,18903.0,69.2808,69.3501,69.2411,69.3204,18903.0
2017-05-18 15:30:00,69.93,70.02,69.9,69.98,51550.0,69.3204,69.4096,69.2907,69.37,51550.0
2017-05-18 15:35:00,69.97,70.08,69.96,70.04,53547.0,69.3601,69.4691,69.3501,69.4294,53547.0
2017-05-18 15:40:00,70.05,70.07,69.98,70.03,26562.0,69.4394,69.4592,69.37,69.4195,26562.0
2017-05-18 15:45:00,70.05,70.14,70.02,70.12,107718.0,69.4394,69.5286,69.4096,69.5088,107718.0
2017-05-18 15:50:00,70.13,70.27,70.13,70.22,199769.0,69.5187,69.6574,69.5187,69.6079,199769.0
2017-05-18 15:55:00,70.21,70.23,70.03,70.03,232187.0,69.598,69.6178,69.4195,69.4195,232187.0
2017-05-19 09:30:00,70.24,70.39,70.02,70.28,70257.0,69.6277,69.7764,69.4096,69.6674,70257.0
2017-05-19 09:35:00,70.23,70.42,70.19,70.41,48924.0,69.6178,69.8061,69.5781,69.7962,48924.0
2017-05-19 09:40:00,70.38,70.46,70.28,70.43,22050.0,69.7665,69.8458,69.6674,69.816,22050.0
2017-05-19 09:45:00,70.49,70.78,70.47,70.73,63988.0,69.8755,70.163,69.8557,70.1134,63988.0
2017-05-19 09:50:00,70.71,70.73,70.5,70.51,34974.0,70.0936,70.1134,69.8854,69.8954,34974.0
2017-05-19 09:55:00,70.52,70.67,70.51,70.57,21414.0,69.9053,70.054,69.8954,69.9548,21414.0
2017-05-19 10:00:00,70.54,70.54,70.1,70.2,109070.0,69.9251,69.9251,69.4889,69.5881,109070.0
2017-05-19 10:05:00,70.17,70.23,70.04,70.08,49001.0,69.5583,69.6178,69.4294,69.4691,49001.0
2017-05-19 10:10:00,70.12,70.22,70.09,70.1,12267.0,69.5088,69.6079,69.479,69.4889,12267.0
2017-05-19 10:15:00,70.1,70.12,69.89,69.91,31264.0,69.4889,69.5088,69.2808,69.3006,31264.0
2017-05-19 10:20:00,69.9,69.92,69.72,69.86,67575.0,69.2907,69.3105,69.1122,69.251,67575.0
2017-05-19 10:25:00,69.88,69.96,69.82,69.94,79696.0,69.2708,69.3501,69.2114,69.3303,79696.0
2017-05-19 10:30:00,69.95,69.96,69.65,69.7,164003.0,69.3402,69.3501,69.0428,69.0924,164003.0
2017-05-19 10:35:00,69.68,69.74,69.49,69.6,107542.0,69.0726,69.1321,68.8842,68.9933,107542.0
2017-05-19 10:40:00,69.59,69.6,69.53,69.55,69628.0,68.9834,68.9933,68.9239,68.9437,69628.0
2017-05-19 10:45:00,69.55,69.69,69.55,69.67,19730.0,68.9437,69.0825,68.9437,69.0627,19730.0
2017-05-19 10:50:00,69.67,69.77,69.62,69.77,43223.0,69.0627,69.1618,69.0131,69.1618,43223.0
2017-05-19 10:55:00,69.77,69.8,69.75,69.75,19621.0,69.1618,69.1915,69.142,69.142,19621.0
2017-05-19 11:00:00,69.76,69.8,69.68,69.73,38873.0,69.1519,69.1915,69.0726,69.1222,38873.0
2017-05-19 11:05:00,69.74,69.78,69.7,69.73,19728.0,69.1321,69.1717,69.0924,69.1222,19728.0
2017-05-19 11:10:00,69.73,69.94,69.73,69.92,26280.0,69.1222,69.3303,69.1222,69.3105,26280.0
2017-05-19 11:15:00,69.9,69.9,69.82,69.89,13837.0,69.2907,69.2907,69.2114,69.2808,13837.0
2017-05-19 11:20:00,69.89,69.89,69.8,69.85,9084.0,69.2808,69.2808,69.1915,69.2411,9084.0
2017-05-19 11:25:00,69.84,69.85,69.77,69.8,5600.0,69.2312,69.2411,69.1618,69.1915,5600.0
2017-05-19 11:30:00,69.81,69.87,69.76,69.82,14049.0,69.2015,69.2609,69.1519,69.2114,14049.0
2017-05-19 11:35:00,69.8,69.87,69.77,69.81,5700.0,69.1915,69.2609,69.1618,69.2015,5700.0
2017-05-19 11:40:00,69.81,69.95,69.77,69.9,11445.0,69.2015,69.3402,69.1618,69.2907,11445.0
2017-05-19 11:45:00,69.9,69.96,69.88,69.88,11427.0,69.2907,69.3501,69.2708,69.2708,11427.0
2017-05-19 11:50:00,69.87,69.99,69.86,69.95,7350.0,69.2609,69.3799,69.251,69.3402,7350.0
2017-05-19 11:55:00,69.95,69.98,69.93,69.98,3900.0,69.3402,69.37,69.3204,69.37,3900.0
2017-05-19 12:00:00,69.97,69.98,69.86,69.86,10199.0,69.3601,69.37,69.251,69.251,10199.0
2017-05-19 12:05:00,69.86,69.95,69.86,69.95,14535.0,69.251,69.3402,69.251,69.3402,14535.0
2017-05-19 12:10:00,69.95,70.0,69.94,69.96,16977.0,69.3402,69.3898,69.3303,69.3501,16977.0
2017-05-19 12:15:00,69.97,69.97,69.88,69.9,9003.0,69.3601,69.3601,69.2708,69.2907,9003.0
2017-05-19 12:20:00,69.91,70.0,69.91,69.97,14206.0,69.3006,69.3898,69.3006,69.3601,14206.0
2017-05-19 12:25:00,69.99,70.02,69.9,69.97,25461.0,69.3799,69.4096,69.2907,69.3601,25461.0
2017-05-19 12:30:00,69.98,70.03,69.95,70.0,11873.0,69.37,69.4195,69.3402,69.3898,11873.0
2017-05-19 12:35:00,70.0,70.01,69.94,69.97,15869.0,69.3898,69.3997,69.3303,69.3601,15869.0
2017-05-19 12:40:00,69.99,70.0,69.91,69.93,8869.0,69.3799,69.3898,69.3006,69.3204,8869.0
2017-05-19 12:45:00,69.94,69.97,69.89,69.93,11209.0,69.3303,69.3601,69.2808,69.3204,11209.0
2017-05-19 12:50:00,69.94,69.96,69.89,69.95,9385.0,69.3303,69.3501,69.2808,69.3402,9385.0
2017-05-19 12:55:00,69.96,69.99,69.89,69.91,6665.0,69.3501,69.3799,69.2808,69.3006,6665.0
2017-05-19 13:00:00,69.9,69.94,69.87,69.88,8688.0,69.2907,69.3303,69.2609,69.2708,8688.0
2017-05-19 13:05:00,69.88,69.92,69.83,69.91,18996.0,69.2708,69.3105,69.2213,69.3006,18996.0
2017-05-19 13:10:00,69.93,70.02,69.93,70.01,57605.0,69.3204,69.4096,69.3204,69.3997,57605.0
2017-05-19 13:15:00,70.0,70.0,69.9,69.93,10590.0,69.3898,69.3898,69.2907,69.3204,10590.0
2017-05-19 13:20:00,69.94,69.96,69.88,69.88,14161.0,69.3303,69.3501,69.2708,69.2708,14161.0
2017-05-19 13:25:00,69.88,69.94,69.86,69.87,16564.0,69.2708,69.3303,69.251,69.2609,16564.0
2017-05-19 13:30:00,69.89,69.91,69.81,69.82,6454.0,69.2808,69.3006,69.2015,69.2114,6454.0
2017-05-19 13:35:00,69.82,69.86,69.77,69.8,12780.0,69.2114,69.251,69.1618,69.1915,12780.0
2017-05-19 13:40:00,69.81,69.81,69.71,69.73,12370.0,69.2015,69.2015,69.1023,69.1222,12370.0
2017-05-19 13:45:00,69.74,69.76,69.65,69.65,14490.0,69.1321,69.1519,69.0428,69.0428,14490.0
2017-05-19 13:50:00,69.66,69.68,69.63,69.66,10347.0,69.0528,69.0726,69.023,69.0528,10347.0
2017-05-19 13:55:00,69.66,69.66,69.59,69.61,20701.0,69.0528,69.0528,68.9834,69.0032,20701.0
2017-05-19 14:00:00,69.59,69.61,69.55,69.55,26495.0,68.9834,69.0032,68.9437,68.9437,26495.0
2017-05-19 14:05:00,69.54,69.54,69.39,69.39,30705.0,68.9338,68.9338,68.7851,68.7851,30705.0
2017-05-19 14:10:00,69.39,69.42,69.38,69.4,96320.0,68.7851,68.8149,68.7752,68.795,96320.0
2017-05-19 14:15:00,69.4,69.54,69.39,69.49,110171.0,68.795,68.9338,68.7851,68.8842,110171.0
2017-05-19 14:20:00,69.48,69.6,69.47,69.48,64910.0,68.8743,68.9933,68.8644,68.8743,64910.0
2017-05-19 14:25:00,69.49,69.51,69.47,69.48,13185.0,68.8842,68.9041,68.8644,68.8743,13185.0
2017-05-19 14:30:00,69.47,69.53,69.44,69.48,19542.0,68.8644,68.9239,68.8347,68.8743,19542.0
2017-05-19 14:35:00,69.47,69.52,69.44,69.49,15931.0,68.8644,68.914,68.8347,68.8842,15931.0
2017-05-19 14:40:00,69.5,69.5,69.42,69.46,26140.0,68.8942,68.8942,68.8149,68.8545,26140.0
2017-05-19 14:45:00,69.44,69.5,69.44,69.46,9720.0,68.8347,68.8942,68.8347,68.8545,9720.0
2017-05-19 14:50:00,69.45,69.45,69.4,69.41,11799.0,68.8446,68.8446,68.795,68.8049,11799.0
2017-05-19 14:55:00,69.4,69.44,69.37,69.37,9620.0,68.795,68.8347,68.7653,68.7653,9620.0
2017-05-19 15:00:00,69.37,69.38,69.28,69.28,30648.0,68.7653,68.7752,68.6761,68.6761,30648.0
2017-05-19 15:05:00,69.27,69.28,69.12,69.13,41947.0,68.6662,68.6761,68.5175,68.5274,41947.0
2017-05-19 15:10:00,69.13,69.2,69.04,69.15,106505.0,68.5274,68.5968,68.4382,68.5472,106505.0
2017-05-19 15:15:00,69.15,69.26,69.07,69.07,48232.0,68.5472,68.6562,68.4679,68.4679,48232.0
2017-05-19 15:20:00,69.09,69.14,69.03,69.11,124988.0,68.4877,68.5373,68.4283,68.5076,124988.0
2017-05-19 15:25:00,69.12,69.2,69.05,69.06,64988.0,68.5175,68.5968,68.4481,68.458,64988.0
2017-05-19 15:30:00,69.06,69.06,68.94,69.0,173394.0,68.458,68.458,68.339,68.3985,173394.0
2017-05-19 15:35:00,68.99,69.08,68.98,69.04,111706.0,68.3886,68.4778,68.3787,68.4382,111706.0
2017-05-19 15:40:00,69.04,69.07,69.02,69.05,180480.0,68.4382,68.4679,68.4183,68.4481,180480.0
2017-05-19 15:45:00,69.06,69.18,69.06,69.17,159824.0,68.458,68.5769,68.458,68.567,159824.0
2017-05-19 15:50:00,69.17,69.17,69.12,69.14,111550.0,68.567,68.567,68.5175,68.5373,111550.0
2017-05-19 15:55:00,69.13,69.14,69.03,69.11,196613.0,68.5274,68.5373,68.4283,68.5076,196613.0
2017-05-22 09:30:00,69.41,69.49,69.18,69.2,76345.0,68.8049,68.8842,68.5769,68.5968,76345.0
2017-05-22 09:35:00,69.2,69.2,68.88,69.0,47227.0,68.5968,68.5968,68.2796,68.3985,47227.0
2017-05-22 09:40:00,69.03,69.08,68.83,68.94,38983.0,68.4283,68.4778,68.23,68.339,38983.0
2017-05-22 09:45:00,69.0,69.0,68.77,68.82,34630.0,68.3985,68.3985,68.1705,68.2201,34630.0
2017-05-22 09:50:00,68.82,69.05,68.79,68.94,44734.0,68.2201,68.4481,68.1903,68.339,44734.0
2017-05-22 09:55:00,68.97,69.48,68.9,69.46,140129.0,68.3688,68.8743,68.2994,68.8545,140129.0
2017-05-22 10:00:00,69.42,69.65,69.24,69.6,121108.0,68.8149,69.0428,68.6364,68.9933,121108.0
2017-05-22 10:05:00,69.57,70.03,69.5,69.91,134876.0,68.9635,69.4195,68.8942,69.3006,134876.0
2017-05-22 10:10:00,69.92,69.98,69.82,69.93,182779.0,69.3105,69.37,69.2114,69.3204,182779.0
2017-05-22 10:15:00,69.94,69.94,69.56,69.56,88271.0,69.3303,69.3303,68.9536,68.9536,88271.0
2017-05-22 10:20:00,69.57,69.57,69.36,69.46,39261.0,68.9635,68.9635,68.7554,68.8545,39261.0
2017-05-22 10:25:00,69.47,69.57,69.26,69.34,104991.0,68.8644,68.9635,68.6562,68.7356,104991.0
2017-05-22 10:30:00,69.35,69.6,69.29,69.54,66135.0,68.7455,68.9933,68.686,68.9338,66135.0
2017-05-22 10:35:00,69.57,69.63,69.48,69.61,20626.0,68.9635,69.023,68.8743,69.0032,20626.0
2017-05-22 10:40:00,69.6,69.64,69.49,69.61,17729.0,68.9933,69.0329,68.8842,69.0032,17729.0
2017-05-22 10:45:00,69.61,69.66,69.37,69.39,34468.0,69.0032,69.0528,68.7653,68.7851,34468.0
2017-05-22 10:50:00,69.4,69.4,69.26,69.29,16930.0,68.795,68.795,68.6562,68.686,16930.0
2017-05-22 10:55:00,69.25,69.26,69.12,69.18,35018.0,68.6463,68.6562,68.5175,68.5769,35018.0
2017-05-22 11:00:00,69.16,69.16,68.92,68.98,81923.0,68.5571,68.5571,68.3192,68.3787,81923.0
2017-05-22 11:05:00,68.98,69.1,68.98,69.0,12445.0,68.3787,68.4976,68.3787,68.3985,12445.0
2017-05-22 11:10:00,68.98,68.99,68.84,68.96,22534.0,68.3787,68.3886,68.2399,68.3589,22534.0
2017-05-22 11:15:00,68.97,69.06,68.94,68.99,10494.0,68.3688,68.458,68.339,68.3886,10494.0
2017-05-22 11:20:00,69.01,69.07,68.97,69.06,16250.0,68.4084,68.4679,68.3688,68.458,16250.0
2017-05-22 11:25:00,69.06,69.07,68.91,68.94,37515.0,68.458,68.4679,68.3093,68.339,37515.0
2017-05-22 11:30:00,68.93,68.96,68.87,68.87,14595.0,68.3291,68.3589,68.2696,68.2696,14595.0
2017-05-22 11:35:00,68.87,69.0,68.86,68.89,12405.0,68.2696,68.3985,68.2597,68.2895,12405.0
2017-05-22 11:40:00,68.9,69.0,68.87,68.95,10152.0,68.2994,68.3985,68.2696,68.349,10152.0
2017-05-22 11:45:00,68.93,68.98,68.89,68.97,3385.0,68.3291,68.3787,68.2895,68.3688,3385.0
2017-05-22 11:50:00,68.96,69.13,68.93,69.1,79271.0,68.3589,68.5274,68.3291,68.4976,79271.0
2017-05-22 11:55:00,69.15,69.17,69.07,69.11,8167.0,68.5472,68.567,68.4679,68.5076,8167.0
2017-05-22 12:00:00,69.1,69.1,68.99,69.03,42342.0,68.4976,68.4976,68.3886,68.4283,42342.0
2017-05-22 12:05:00,69.04,69.06,68.97,69.02,10922.0,68.4382,68.458,68.3688,68.4183,10922.0
2017-05-22 12:10:00,69.03,69.14,69.02,69.14,5897.0,68.4283,68.5373,68.4183,68.5373,5897.0
2017-05-22 12:15:00,69.14,69.23,69.14,69.22,5470.0,68.5373,68.6265,68.5373,68.6166,5470.0
2017-05-22 12:20:00,69.24,69.24,69.16,69.2,6077.0,68.6364,68.6364,68.5571,68.5968,6077.0
2017-05-22 12:25:00,69.21,69.28,69.21,69.23,29281.0,68.6067,68.6761,68.6067,68.6265,29281.0
2017-05-22 12:30:00,69.22,69.23,69.15,69.22,11526.0,68.6166,68.6265,68.5472,68.6166,11526.0
2017-05-22 12:35:00,69.19,69.25,69.19,69.22,15278.0,68.5869,68.6463,68.5869,68.6166,15278.0
2017-05-22 12:40:00,69.22,69.22,69.16,69.21,12733.0,68.6166,68.6166,68.5571,68.6067,12733.0
2017-05-22 12:45:00,69.21,69.24,69.14,69.16,10700.0,68.6067,68.6364,68.5373,68.5571,10700.0
2017-05-22 12:50:00,69.17,69.2,69.13,69.16,19290.0,68.567,68.5968,68.5274,68.5571,19290.0
2017-05-22 12:55:00,69.14,69.16,69.08,69.08,7700.0,68.5373,68.5571,68.4778,68.4778,7700.0
2017-05-22 13:00:00,69.11,69.19,69.1,69.15,6515.0,68.5076,68.5869,68.4976,68.5472,6515.0
2017-05-22 13:05:00,69.12,69.17,69.1,69.15,17188.0,68.5175,68.567,68.4976,68.5472,17188.0
2017-05-22 13:10:00,69.16,69.18,69.08,69.11,38505.0,68.5571,68.5769,68.4778,68.5076,38505.0
2017-05-22 13:15:00,69.11,69.13,69.06,69.06,11516.0,68.5076,68.5274,68.458,68.458,11516.0
2017-05-22 13:20:00,69.05,69.07,69.02,69.07,9250.0,68.4481,68.4679,68.4183,68.4679,9250.0
2017-05-22 13:25:00,69.07,69.08,69.03,69.07,4250.0,68.4679,68.4778,68.4283,68.4679,4250.0
2017-05-22 13:30:00,69.07,69.12,69.04,69.07,44980.0,68.4679,68.5175,68.4382,68.4679,44980.0
2017-05-22 13:35:00,69.05,69.05,68.97,68.98,17468.0,68.4481,68.4481,68.3688,68.3787,17468.0
2017-05-22 13:40:00,68.97,69.06,68.96,69.04,13908.0,68.3688,68.458,68.3589,68.4382,13908.0
2017-05-22 13:45:00,69.03,69.07,69.01,69.04,4367.0,68.4283,68.4679,68.4084,68.4382,4367.0
2017-05-22 13:50:00,69.06,69.18,69.06,69.13,59628.0,68.458,68.5769,68.458,68.5274,59628.0
2017-05-22 13:55:00,69.15,69.17,69.04,69.08,47954.0,68.5472,68.567,68.4382,68.4778,47954.0
2017-05-22 14:00:00,69.1,69.1,68.98,69.0,25917.0,68.4976,68.4976,68.3787,68.3985,25917.0
2017-05-22 14:05:00,68.99,69.12,68.99,69.05,36563.0,68.3886,68.5175,68.3886,68.4481,36563.0
2017-05-22 14:10:00,69.07,69.12,69.06,69.08,19121.0,68.4679,68.5175,68.458,68.4778,19121.0
2017-05-22 14:15:00,69.09,69.16,69.09,69.15,16995.0,68.4877,68.5571,68.4877,68.5472,16995.0
2017-05-22 14:20:00,69.15,69.23,69.14,69.18,9850.0,68.5472,68.6265,68.5373,68.5769,9850.0
2017-05-22 14:25:00,69.18,69.26,69.18,69.21,12888.0,68.5769,68.6562,68.5769,68.6067,12888.0
2017-05-22 14:30:00,69.21,69.29,69.2,69.27,24645.0,68.6067,68.686,68.5968,68.6662,24645.0
2017-05-22 14:35:00,69.27,69.47,69.27,69.39,65047.0,68.6662,68.8644,68.6662,68.7851,65047.0
2017-05-22 14:40:00,69.39,69.39,69.26,69.36,125916.0,68.7851,68.7851,68.6562,68.7554,125916.0
2017-05-22 14:45:00,69.38,69.39,69.31,69.34,22990.0,68.7752,68.7851,68.7058,68.7356,22990.0
2017-05-22 14:50:00,69.34,69.42,69.33,69.39,14804.0,68.7356,68.8149,68.7256,68.7851,14804.0
2017-05-22 14:55:00,69.4,69.44,69.31,69.31,17107.0,68.795,68.8347,68.7058,68.7058,17107.0
2017-05-22 15:00:00,69.3,69.38,69.25,69.38,18162.0,68.6959,68.7752,68.6463,68.7752,18162.0
2017-05-22 15:05:00,69.38,69.44,69.38,69.42,59707.0,68.7752,68.8347,68.7752,68.8149,59707.0
2017-05-22 15:10:00,69.4,69.45,69.33,69.35,24808.0,68.795,68.8446,68.7256,68.7455,24808.0
2017-05-22 15:15:00,69.32,69.39,69.32,69.32,8950.0,68.7157,68.7851,68.7157,68.7157,8950.0
2017-05-22 15:20:00,69.33,69.4,69.28,69.39,26648.0,68.7256,68.795,68.6761,68.7851,26648.0
2017-05-22 15:25:00,69.39,69.39,69.24,69.24,29428.0,68.7851,68.7851,68.6364,68.6364,29428.0
2017-05-22 15:30:00,69.25,69.42,69.24,69.39,43444.0,68.6463,68.8149,68.6364,68.7851,43444.0
2017-05-22 15:35:00,69.41,69.64,69.38,69.62,83879.0,68.8049,69.0329,68.7752,69.0131,83879.0
2017-05-22 15:40:00,69.62,69.63,69.53,69.6,36357.0,69.0131,69.023,68.9239,68.9933,36357.0
2017-05-22 15:45:00,69.62,69.62,69.54,69.59,29273.0,69.0131,69.0131,68.9338,68.9834,29273.0
2017-05-22 15:50:00,69.59,69.7,69.59,69.68,85828.0,68.9834,69.0924,68.9834,69.0726,85828.0
2017-05-22 15:55:00,69.69,69.72,69.63,69.65,118592.0,69.0825,69.1122,69.023,69.0428,118592.0
2017-05-23 09:30:00,69.75,69.91,69.48,69.52,36376.0,69.142,69.3006,68.8743,68.914,36376.0
2017-05-23 09:35:00,69.58,69.64,69.44,69.56,37190.0,68.9735,69.0329,68.8347,68.9536,37190.0
2017-05-23 09:40:00,69.55,69.66,69.54,69.63,12401.0,68.9437,69.0528,68.9338,69.023,12401.0
2017-05-23 09:45:00,69.66,69.77,69.49,69.51,122324.0,69.0528,69.1618,68.8842,68.9041,122324.0
2017-05-23 09:50:00,69.51,69.56,69.25,69.4,71104.0,68.9041,68.9536,68.6463,68.795,71104.0
2017-05-23 09:55:00,69.39,69.5,69.36,69.46,22454.0,68.7851,68.8942,68.7554,68.8545,22454.0
2017-05-23 10:00:00,69.46,69.56,69.42,69.56,26279.0,68.8545,68.9536,68.8149,68.9536,26279.0
2017-05-23 10:05:00,69.57,69.74,69.52,69.73,24394.0,68.9635,69.1321,68.914,69.1222,24394.0
2017-05-23 10:10:00,69.74,69.76,69.52,69.61,28146.0,69.1321,69.1519,68.914,69.0032,28146.0
2017-05-23 10:15:00,69.62,69.62,69.44,69.44,56636.0,69.0131,69.0131,68.8347,68.8347,56636.0
2017-05-23 10:20:00,69.44,69.44,69.34,69.37,45637.0,68.8347,68.8347,68.7356,68.7653,45637.0
2017-05-23 10:25:00,69.35,69.35,69.17,69.25,111861.0,68.7455,68.7455,68.567,68.6463,111861.0
2017-05-23 10:30:00,69.26,69.31,69.07,69.09,114171.0,68.6562,68.7058,68.4679,68.4877,114171.0
2017-05-23 10:35:00,69.08,69.2,69.07,69.19,32431.0,68.4778,68.5968,68.4679,68.5869,32431.0
2017-05-23 10:40:00,69.2,69.3,69.13,69.28,22182.0,68.5968,68.6959,68.5274,68.6761,22182.0
2017-05-23 10:45:00,69.29,69.31,69.23,69.29,26754.0,68.686,68.7058,68.6265,68.686,26754.0
2017-05-23 10:50:00,69.28,69.33,69.27,69.29,66461.0,68.6761,68.7256,68.6662,68.686,66461.0
2017-05-23 10:55:00,69.3,69.37,69.27,69.34,79578.0,68.6959,68.7653,68.6662,68.7356,79578.0
2017-05-23 11:00:00,69.35,69.42,69.31,69.4,24264.0,68.7455,68.8149,68.7058,68.795,24264.0
2017-05-23 11:05:00,69.41,69.47,69.39,69.44,67530.0,68.8049,68.8644,68.7851,68.8347,67530.0
2017-05-23 11:10:00,69.44,69.52,69.44,69.46,19699.0,68.8347,68.914,68.8347,68.8545,19699.0
2017-05-23 11:15:00,69.45,69.59,69.44,69.54,27437.0,68.8446,68.9834,68.8347,68.9338,27437.0
2017-05-23 11:20:00,69.54,69.54,69.47,69.49,15713.0,68.9338,68.9338,68.8644,68.8842,15713.0
2017-05-23 11:25:00,69.5,69.5,69.45,69.47,54013.0,68.8942,68.8942,68.8446,68.8644,54013.0
2017-05-23 11:30:00,69.46,69.56,69.45,69.5,80164.0,68.8545,68.9536,68.8446,68.8942,80164.0
2017-05-23 11:35:00,69.51,69.52,69.42,69.51,29851.0,68.9041,68.914,68.8149,68.9041,29851.0
2017-05-23 11:40:00,69.51,69.58,69.42,69.56,18711.0,68.9041,68.9735,68.8149,68.9536,18711.0
2017-05-23 11:45:00,69.56,69.67,69.56,69.64,46995.0,68.9536,69.0627,68.9536,69.0329,46995.0
2017-05-23 11:50:00,69.63,69.66,69.5,69.5,21236.0,69.023,69.0528,68.8942,68.8942,21236.0
2017-05-23 11:55:00,69.49,69.65,69.49,69.65,16657.0,68.8842,69.0428,68.8842,69.0428,16657.0
2017-05-23 12:00:00,69.65,69.65,69.52,69.52,5803.0,69.0428,69.0428,68.914,68.914,5803.0
2017-05-23 12:05:00,69.52,69.59,69.46,69.59,20914.0,68.914,68.9834,68.8545,68.9834,20914.0
2017-05-23 12:10:00,69.59,69.59,69.47,69.5,12588.0,68.9834,68.9834,68.8644,68.8942,12588.0
2017-05-23 12:15:00,69.47,69.5,69.41,69.41,5150.0,68.8644,68.8942,68.8049,68.8049,5150.0
2017-05-23 12:20:00,69.41,69.42,69.38,69.38,6870.0,68.8049,68.8149,68.7752,68.7752,6870.0
2017-05-23 12:25:00,69.37,69.37,69.28,69.28,8568.0,68.7653,68.7653,68.6761,68.6761,8568.0
2017-05-23 12:30:00,69.27,69.29,69.23,69.25,12232.0,68.6662,68.686,68.6265,68.6463,12232.0
2017-05-23 12:35:00,69.25,69.33,69.25,69.3,13200.0,68.6463,68.7256,68.6463,68.6959,13200.0
2017-05-23 12:40:00,69.29,69.39,69.28,69.37,4100.0,68.686,68.7851,68.6761,68.7653,4100.0
2017-05-23 12:45:00,69.38,69.38,69.29,69.31,19749.0,68.7752,68.7752,68.686,68.7058,19749.0
2017-05-23 12:50:00,69.3,69.3,69.2,69.2,21761.0,68.6959,68.6959,68.5968,68.5968,21761.0
2017-05-23 12:55:00,69.18,69.27,69.18,69.22,13599.0,68.5769,68.6662,68.5769,68.6166,13599.0
2017-05-23 13:00:00,69.22,69.25,69.22,69.24,6940.0,68.6166,68.6463,68.6166,68.6364,6940.0
2017-05-23 13:05:00,69.24,69.26,69.2,69.21,5577.0,68.6364,68.6562,68.5968,68.6067,5577.0
2017-05-23 13:10:00,69.21,69.29,69.21,69.23,8189.0,68.6067,68.686,68.6067,68.6265,8189.0
2017-05-23 13:15:00,69.23,69.27,69.22,69.24,9814.0,68.6265,68.6662,68.6166,68.6364,9814.0
2017-05-23 13:20:00,69.25,69.34,69.23,69.29,15057.0,68.6463,68.7356,68.6265,68.686,15057.0
2017-05-23 13:25:00,69.3,69.39,69.27,69.36,38772.0,68.6959,68.7851,68.6662,68.7554,38772.0
2017-05-23 13:30:00,69.35,69.37,69.3,69.37,13055.0,68.7455,68.7653,68.6959,68.7653,13055.0
2017-05-23 13:35:00,69.38,69.39,69.3,69.31,3510.0,68.7752,68.7851,68.6959,68.7058,3510.0
2017-05-23 13:40:00,69.31,69.32,69.24,69.26,40970.0,68.7058,68.7157,68.6364,68.6562,40970.0
2017-05-23 13:45:00,69.25,69.33,69.25,69.29,17249.0,68.6463,68.7256,68.6463,68.686,17249.0
2017-05-23 13:50:00,69.29,69.34,69.26,69.27,14194.0,68.686,68.7356,68.6562,68.6662,14194.0
2017-05-23 13:55:00,69.26,69.33,69.25,69.33,25281.0,68.6562,68.7256,68.6463,68.7256,25281.0
2017-05-23 14:00:00,69.32,69.34,69.29,69.33,11834.0,68.7157,68.7356,68.686,68.7256,11834.0
2017-05-23 14:05:00,69.33,69.33,69.27,69.29,10208.0,68.7256,68.7256,68.6662,68.686,10208.0
2017-05-23 14:10:00,69.29,69.31,69.24,69.24,10899.0,68.686,68.7058,68.6364,68.6364,10899.0
2017-05-23 14:15:00,69.25,69.31,69.25,69.26,22982.0,68.6463,68.7058,68.6463,68.6562,22982.0
2017-05-23 14:20:00,69.27,69.38,69.27,69.38,12618.0,68.6662,68.7752,68.6662,68.7752,12618.0
2017-05-23 14:25:00,69.38,69.44,69.37,69.38,34209.0,68.7752,68.8347,68.7653,68.7752,34209.0
2017-05-23 14:30:00,69.39,69.46,69.38,69.4,14198.0,68.7851,68.8545,68.7752,68.795,14198.0
2017-05-23 14:35:00,69.41,69.48,69.38,69.48,23839.0,68.8049,68.8743,68.7752,68.8743,23839.0
2017-05-23 14:40:00,69.49,69.57,69.47,69.54,36348.0,68.8842,68.9635,68.8644,68.9338,36348.0
2017-05-23 14:45:00,69.54,69.77,69.54,69.76,52089.0,68.9338,69.1618,68.9338,69.1519,52089.0
2017-05-23 14:50:00,69.75,69.75,69.62,69.68,12068.0,69.142,69.142,69.0131,69.0726,12068.0
2017-05-23 14:55:00,69.67,69.67,69.58,69.63,81234.0,69.0627,69.0627,68.9735,69.023,81234.0
2017-05-23 15:00:00,69.64,69.71,69.64,69.71,38816.0,69.0329,69.1023,69.0329,69.1023,38816.0
2017-05-23 15:05:00,69.7,69.76,69.7,69.73,30946.0,69.0924,69.1519,69.0924,69.1222,30946.0
2017-05-23 15:10:00,69.72,69.77,69.71,69.75,17702.0,69.1122,69.1618,69.1023,69.142,17702.0
2017-05-23 15:15:00,69.75,69.78,69.66,69.68,47107.0,69.142,69.1717,69.0528,69.0726,47107.0
2017-05-23 15:20:00,69.68,69.7,69.62,69.7,19612.0,69.0726,69.0924,69.0131,69.0924,19612.0
2017-05-23 15:25:00,69.69,69.69,69.54,69.54,11344.0,69.0825,69.0825,68.9338,68.9338,11344.0
2017-05-23 15:30:00,69.53,69.58,69.48,69.58,12991.0,68.9239,68.9735,68.8743,68.9735,12991.0
2017-05-23 15:35:00,69.59,69.68,69.58,69.67,19330.0,68.9834,69.0726,68.9735,69.0627,19330.0
2017-05-23 15:40:00,69.65,69.71,69.64,69.65,21314.0,69.0428,69.1023,69.0329,69.0428,21314.0
2017-05-23 15:45:00,69.64,69.67,69.58,69.64,42395.0,69.0329,69.0627,68.9735,69.0329,42395.0
2017-05-23 15:50:00,69.63,69.69,69.6,69.65,69591.0,69.023,69.0825,68.9933,69.0428,69591.0
2017-05-23 15:55:00,69.66,69.66,69.6,69.62,63502.0,69.0528,69.0528,68.9933,69.0131,63502.0
2017-05-24 09:30:00,69.62,69.69,69.39,69.5,35681.0,69.0131,69.0825,68.7851,68.8942,35681.0
2017-05-24 09:35:00,69.48,69.81,69.16,69.31,215976.0,68.8743,69.2015,68.5571,68.7058,215976.0
2017-05-24 09:40:00,69.3,69.3,69.08,69.17,88156.0,68.6959,68.6959,68.4778,68.567,88156.0
2017-05-24 09:45:00,69.14,69.14,68.99,69.11,76546.0,68.5373,68.5373,68.3886,68.5076,76546.0
2017-05-24 09:50:00,69.12,69.22,69.09,69.2,116873.0,68.5175,68.6166,68.4877,68.5968,116873.0
2017-05-24 09:55:00,69.17,69.23,69.14,69.21,38090.0,68.567,68.6265,68.5373,68.6067,38090.0
2017-05-24 10:00:00,69.21,69.22,69.03,69.03,34390.0,68.6067,68.6166,68.4283,68.4283,34390.0
2017-05-24 10:05:00,69.07,69.23,69.04,69.16,40652.0,68.4679,68.6265,68.4382,68.5571,40652.0
2017-05-24 10:10:00,69.15,69.31,69.15,69.28,47900.0,68.5472,68.7058,68.5472,68.6761,47900.0
2017-05-24 10:15:00,69.3,69.32,69.22,69.25,18360.0,68.6959,68.7157,68.6166,68.6463,18360.0
2017-05-24 10:20:00,69.27,69.4,69.26,69.37,13356.0,68.6662,68.795,68.6562,68.7653,13356.0
2017-05-24 10:25:00,69.4,69.4,69.24,69.26,32429.0,68.795,68.795,68.6364,68.6562,32429.0
2017-05-24 10:30:00,69.26,69.46,69.26,69.38,11470.0,68.6562,68.8545,68.6562,68.7752,11470.0
2017-05-24 10:35:00,69.4,69.45,69.39,69.42,9256.0,68.795,68.8446,68.7851,68.8149,9256.0
2017-05-24 10:40:00,69.41,69.52,69.39,69.46,15365.0,68.8049,68.914,68.7851,68.8545,15365.0
2017-05-24 10:45:00,69.46,69.61,69.46,69.57,26395.0,68.8545,69.0032,68.8545,68.9635,26395.0
2017-05-24 10:50:00,69.56,69.61,69.54,69.59,70058.0,68.9536,69.0032,68.9338,68.9834,70058.0
2017-05-24 10:55:00,69.58,69.62,69.54,69.57,54104.0,68.9735,69.0131,68.9338,68.9635,54104.0
2017-05-24 11:00:00,69.57,69.64,69.56,69.59,43020.0,68.9635,69.0329,68.9536,68.9834,43020.0
2017-05-24 11:05:00,69.59,69.7,69.59,69.67,37463.0,68.9834,69.0924,68.9834,69.0627,37463.0
2017-05-24 11:10:00,69.67,69.77,69.62,69.74,162572.0,69.0627,69.1618,69.0131,69.1321,162572.0
2017-05-24 11:15:00,69.73,69.75,69.69,69.73,44473.0,69.1222,69.142,69.0825,69.1222,44473.0
2017-05-24 11:20:00,69.71,69.85,69.71,69.83,58117.0,69.1023,69.2411,69.1023,69.2213,58117.0
2017-05-24 11:25:00,69.83,69.9,69.82,69.9,35831.0,69.2213,69.2907,69.2114,69.2907,35831.0
2017-05-24 11:30:00,69.9,70.02,69.81,69.87,164318.0,69.2907,69.4096,69.2015,69.2609,164318.0
2017-05-24 11:35:00,69.84,70.0,69.74,69.99,111499.0,69.2312,69.3898,69.1321,69.3799,111499.0
2017-05-24 11:40:00,69.99,70.05,69.94,70.03,102297.0,69.3799,69.4394,69.3303,69.4195,102297.0
2017-05-24 11:45:00,70.03,70.08,70.01,70.05,69792.0,69.4195,69.4691,69.3997,69.4394,69792.0
2017-05-24 11:50:00,70.05,70.06,69.81,69.9,127163.0,69.4394,69.4493,69.2015,69.2907,127163.0
2017-05-24 11:55:00,69.91,69.98,69.87,69.95,77861.0,69.3006,69.37,69.2609,69.3402,77861.0
2017-05-24 12:00:00,69.96,70.05,69.96,70.03,42479.0,69.3501,69.4394,69.3501,69.4195,42479.0
2017-05-24 12:05:00,70.02,70.1,69.99,70.1,55847.0,69.4096,69.4889,69.3799,69.4889,55847.0
2017-05-24 12:10:00,70.09,70.21,70.09,70.12,307648.0,69.479,69.598,69.479,69.5088,307648.0
2017-05-24 12:15:00,70.12,70.13,70.07,70.1,85268.0,69.5088,69.5187,69.4592,69.4889,85268.0
2017-05-24 12:20:00,70.1,70.14,70.09,70.13,20489.0,69.4889,69.5286,69.479,69.5187,20489.0
2017-05-24 12:25:00,70.13,70.24,70.12,70.23,52032.0,69.5187,69.6277,69.5088,69.6178,52032.0
2017-05-24 12:30:00,70.24,70.35,70.23,70.33,78316.0,69.6277,69.7367,69.6178,69.7169,78316.0
2017-05-24 12:35:00,70.32,70.33,70.24,70.31,52373.0,69.707,69.7169,69.6277,69.6971,52373.0
2017-05-24 12:40:00,70.31,70.32,70.16,70.16,40408.0,69.6971,69.707,69.5484,69.5484,40408.0
2017-05-24 12:45:00,70.18,70.23,70.16,70.16,16582.0,69.5682,69.6178,69.5484,69.5484,16582.0
2017-05-24 12:50:00,70.15,70.18,70.13,70.15,59078.0,69.5385,69.5682,69.5187,69.5385,59078.0
2017-05-24 12:55:00,70.15,70.15,70.11,70.14,11261.0,69.5385,69.5385,69.4988,69.5286,11261.0
2017-05-24 13:00:00,70.13,70.19,70.12,70.16,42343.0,69.5187,69.5781,69.5088,69.5484,42343.0
2017-05-24 13:05:00,70.16,70.17,70.08,70.11,22086.0,69.5484,69.5583,69.4691,69.4988,22086.0
2017-05-24 13:10:00,70.12,70.16,70.1,70.13,13215.0,69.5088,69.5484,69.4889,69.5187,13215.0
2017-05-24 13:15:00,70.13,70.14,70.05,70.05,33521.0,69.5187,69.5286,69.4394,69.4394,33521.0
2017-05-24 13:20:00,70.04,70.04,69.9,69.91,30778.0,69.4294,69.4294,69.2907,69.3006,30778.0
2017-05-24 13:25:00,69.91,69.97,69.89,69.9,18664.0,69.3006,69.3601,69.2808,69.2907,18664.0
2017-05-24 13:30:00,69.92,70.11,69.92,70.08,62296.0,69.3105,69.4988,69.3105,69.4691,62296.0
2017-05-24 13:35:00,70.08,70.08,70.02,70.06,45793.0,69.4691,69.4691,69.4096,69.4493,45793.0
2017-05-24 13:40:00,70.06,70.2,70.04,70.14,129839.0,69.4493,69.5881,69.4294,69.5286,129839.0
2017-05-24 13:45:00,70.15,70.23,70.08,70.14,147650.0,69.5385,69.6178,69.4691,69.5286,147650.0
2017-05-24 13:50:00,70.13,70.38,70.09,70.31,137357.0,69.5187,69.7665,69.479,69.6971,137357.0
2017-05-24 13:55:00,70.3,70.3,70.21,70.21,10731.0,69.6872,69.6872,69.598,69.598,10731.0
2017-05-24 14:00:00,70.21,70.25,69.92,69.95,115250.0,69.598,69.6376,69.3105,69.3402,115250.0
2017-05-24 14:05:00,69.95,70.09,69.89,70.09,175942.0,69.3402,69.479,69.2808,69.479,175942.0
2017-05-24 14:10:00,70.08,70.11,70.05,70.06,36228.0,69.4691,69.4988,69.4394,69.4493,36228.0
2017-05-24 14:15:00,70.06,70.09,70.0,70.08,40102.0,69.4493,69.479,69.3898,69.4691,40102.0
2017-05-24 14:20:00,70.08,70.22,70.08,70.19,61151.0,69.4691,69.6079,69.4691,69.5781,61151.0
2017-05-24 14:25:00,70.17,70.18,70.09,70.16,12792.0,69.5583,69.5682,69.479,69.5484,12792.0
2017-05-24 14:30:00,70.17,70.17,70.06,70.06,6600.0,69.5583,69.5583,69.4493,69.4493,6600.0
2017-05-24 14:35:00,70.07,70.11,70.06,70.1,25935.0,69.4592,69.4988,69.4493,69.4889,25935.0
2017-05-24 14:40:00,70.09,70.15,70.04,70.04,23326.0,69.479,69.5385,69.4294,69.4294,23326.0
2017-05-24 14:45:00,70.06,70.12,70.06,70.11,11800.0,69.4493,69.5088,69.4493,69.4988,11800.0
2017-05-24 14:50:00,70.11,70.22,70.08,70.21,26116.0,69.4988,69.6079,69.4691,69.598,26116.0
2017-05-24 14:55:00,70.21,70.28,70.17,70.28,20474.0,69.598,69.6674,69.5583,69.6674,20474.0
2017-05-24 15:00:00,70.29,70.34,70.28,70.33,81619.0,69.6773,69.7268,69.6674,69.7169,81619.0
2017-05-24 15:05:00,70.34,70.45,70.31,70.44,111324.0,69.7268,69.8359,69.6971,69.826,111324.0
2017-05-24 15:10:00,70.45,70.49,70.28,70.31,54167.0,69.8359,69.8755,69.6674,69.6971,54167.0
2017-05-24 15:15:00,70.29,70.32,70.25,70.29,48590.0,69.6773,69.707,69.6376,69.6773,48590.0
2017-05-24 15:20:00,70.28,70.3,70.21,70.22,53369.0,69.6674,69.6872,69.598,69.6079,53369.0
2017-05-24 15:25:00,70.23,70.24,70.14,70.23,28662.0,69.6178,69.6277,69.5286,69.6178,28662.0
2017-05-24 15:30:00,70.23,70.3,70.2,70.29,40144.0,69.6178,69.6872,69.5881,69.6773,40144.0
2017-05-24 15:35:00,70.3,70.34,70.26,70.27,40974.0,69.6872,69.7268,69.6475,69.6574,40974.0
2017-05-24 15:40:00,70.28,70.31,70.24,70.24,67988.0,69.6674,69.6971,69.6277,69.6277,67988.0
2017-05-24 15:45:00,70.25,70.27,70.15,70.16,80434.0,69.6376,69.6574,69.5385,69.5484,80434.0
2017-05-24 15:50:00,70.16,70.24,70.16,70.17,241080.0,69.5484,69.6277,69.5484,69.5583,241080.0
2017-05-24 15:55:00,70.17,70.21,70.12,70.13,340891.0,69.5583,69.598,69.5088,69.5187,340891.0
2017-05-25 09:30:00,70.51,70.56,70.26,70.36,110606.0,69.8954,69.9449,69.6475,69.7467,110606.0
2017-05-25 09:35:00,70.35,70.39,70.2,70.21,43035.0,69.7367,69.7764,69.5881,69.598,43035.0
2017-05-25 09:40:00,70.21,70.33,70.19,70.27,50790.0,69.598,69.7169,69.5781,69.6574,50790.0
2017-05-25 09:45:00,70.27,70.37,70.21,70.31,55563.0,69.6574,69.7566,69.598,69.6971,55563.0
2017-05-25 09:50:00,70.3,70.39,70.29,70.36,26231.0,69.6872,69.7764,69.6773,69.7467,26231.0
2017-05-25 09:55:00,70.35,70.43,70.2,70.32,41926.0,69.7367,69.816,69.5881,69.707,41926.0
2017-05-25 10:00:00,70.31,70.44,70.24,70.31,39164.0,69.6971,69.826,69.6277,69.6971,39164.0
2017-05-25 10:05:00,70.3,70.4,70.29,70.36,30496.0,69.6872,69.7863,69.6773,69.7467,30496.0
2017-05-25 10:10:00,70.35,70.38,70.27,70.27,57704.0,69.7367,69.7665,69.6574,69.6574,57704.0
2017-05-25 10:15:00,70.26,70.36,70.14,70.14,59393.0,69.6475,69.7467,69.5286,69.5286,59393.0
2017-05-25 10:20:00,70.15,70.2,69.78,69.95,347588.0,69.5385,69.5881,69.1717,69.3402,347588.0
2017-05-25 10:25:00,69.94,70.02,69.9,69.91,120995.0,69.3303,69.4096,69.2907,69.3006,120995.0
2017-05-25 10:30:00,69.91,70.09,69.86,69.98,141872.0,69.3006,69.479,69.251,69.37,141872.0
2017-05-25 10:35:00,69.98,70.0,69.92,69.99,41363.0,69.37,69.3898,69.3105,69.3799,41363.0
2017-05-25 10:40:00,70.0,70.0,69.83,69.91,78002.0,69.3898,69.3898,69.2213,69.3006,78002.0
2017-05-25 10:45:00,69.93,69.96,69.89,69.95,51480.0,69.3204,69.3501,69.2808,69.3402,51480.0
2017-05-25 10:50:00,69.96,70.11,69.96,70.04,68883.0,69.3501,69.4988,69.3501,69.4294,68883.0
2017-05-25 10:55:00,70.03,70.13,70.01,70.02,61625.0,69.4195,69.5187,69.3997,69.4096,61625.0
2017-05-25 11:00:00,70.03,70.1,69.98,70.03,39991.0,69.4195,69.4889,69.37,69.4195,39991.0
2017-05-25 11:05:00,70.06,70.07,69.98,70.06,21490.0,69.4493,69.4592,69.37,69.4493,21490.0
2017-05-25 11:10:00,70.06,70.11,70.0,70.09,17542.0,69.4493,69.4988,69.3898,69.479,17542.0
2017-05-25 11:15:00,70.09,70.19,70.08,70.13,28534.0,69.479,69.5781,69.4691,69.5187,28534.0
2017-05-25 11:20:00,70.14,70.17,69.96,70.0,18395.0,69.5286,69.5583,69.3501,69.3898,18395.0
2017-05-25 11:25:00,69.98,70.05,69.93,70.02,28712.0,69.37,69.4394,69.3204,69.4096,28712.0
2017-05-25 11:30:00,70.03,70.11,70.01,70.1,23235.0,69.4195,69.4988,69.3997,69.4889,23235.0
2017-05-25 11:35:00,70.08,70.08,69.95,69.95,16635.0,69.4691,69.4691,69.3402,69.3402,16635.0
2017-05-25 11:40:00,69.96,70.03,69.92,70.02,24277.0,69.3501,69.4195,69.3105,69.4096,24277.0
2017-05-25 11:45:00,70.02,70.04,69.95,69.97,11225.0,69.4096,69.4294,69.3402,69.3601,11225.0
2017-05-25 11:50:00,69.97,70.03,69.91,69.93,12648.0,69.3601,69.4195,69.3006,69.3204,12648.0
2017-05-25 11:55:00,69.96,69.97,69.87,69.9,19095.0,69.3501,69.3601,69.2609,69.2907,19095.0
2017-05-25 12:00:00,69.91,70.02,69.89,69.99,16649.0,69.3006,69.4096,69.2808,69.3799,16649.0
2017-05-25 12:05:00,69.99,70.07,69.99,70.02,12020.0,69.3799,69.4592,69.3799,69.4096,12020.0
2017-05-25 12:10:00,69.98,70.01,69.94,69.94,17175.0,69.37,69.3997,69.3303,69.3303,17175.0
2017-05-25 12:15:00,69.93,69.99,69.92,69.96,35291.0,69.3204,69.3799,69.3105,69.3501,35291.0
2017-05-25 12:20:00,69.96,70.09,69.95,70.09,22834.0,69.3501,69.479,69.3402,69.479,22834.0
2017-05-25 12:25:00,70.1,70.14,70.0,70.02,48860.0,69.4889,69.5286,69.3898,69.4096,48860.0
2017-05-25 12:30:00,70.01,70.02,69.9,69.91,46528.0,69.3997,69.4096,69.2907,69.3006,46528.0
2017-05-25 12:35:00,69.91,69.98,69.82,69.83,163665.0,69.3006,69.37,69.2114,69.2213,163665.0
2017-05-25 12:40:00,69.82,69.88,69.78,69.87,61177.0,69.2114,69.2708,69.1717,69.2609,61177.0
2017-05-25 12:45:00,69.86,69.87,69.75,69.81,71837.0,69.251,69.2609,69.142,69.2015,71837.0
2017-05-25 12:50:00,69.81,69.87,69.77,69.83,48098.0,69.2015,69.2609,69.1618,69.2213,48098.0
2017-05-25 12:55:00,69.84,69.89,69.81,69.82,24321.0,69.2312,69.2808,69.2015,69.2114,24321.0
2017-05-25 13:00:00,69.83,69.83,69.8,69.82,5909.0,69.2213,69.2213,69.1915,69.2114,5909.0
2017-05-25 13:05:00,69.84,69.87,69.72,69.74,79747.0,69.2312,69.2609,69.1122,69.1321,79747.0
2017-05-25 13:10:00,69.77,69.83,69.72,69.77,46409.0,69.1618,69.2213,69.1122,69.1618,46409.0
2017-05-25 13:15:00,69.76,69.83,69.73,69.83,5097.0,69.1519,69.2213,69.1222,69.2213,5097.0
2017-05-25 13:20:00,69.85,69.85,69.75,69.81,53599.0,69.2411,69.2411,69.142,69.2015,53599.0
2017-05-25 13:25:00,69.82,69.83,69.79,69.82,47177.0,69.2114,69.2213,69.1816,69.2114,47177.0
2017-05-25 13:30:00,69.82,69.83,69.75,69.75,52564.0,69.2114,69.2213,69.142,69.142,52564.0
2017-05-25 13:35:00,69.76,69.8,69.75,69.79,54953.0,69.1519,69.1915,69.142,69.1816,54953.0
2017-05-25 13:40:00,69.79,69.81,69.76,69.77,86940.0,69.1816,69.2015,69.1519,69.1618,86940.0
2017-05-25 13:45:00,69.77,69.81,69.77,69.8,43106.0,69.1618,69.2015,69.1618,69.1915,43106.0
2017-05-25 13:50:00,69.8,69.8,69.73,69.78,61403.0,69.1915,69.1915,69.1222,69.1717,61403.0
2017-05-25 13:55:00,69.78,69.83,69.76,69.83,28569.0,69.1717,69.2213,69.1519,69.2213,28569.0
2017-05-25 14:00:00,69.84,69.84,69.78,69.8,96680.0,69.2312,69.2312,69.1717,69.1915,96680.0
2017-05-25 14:05:00,69.8,69.8,69.75,69.75,23087.0,69.1915,69.1915,69.142,69.142,23087.0
2017-05-25 14:10:00,69.75,69.79,69.68,69.7,116387.0,69.142,69.1816,69.0726,69.0924,116387.0
2017-05-25 14:15:00,69.69,69.71,69.65,69.68,79284.0,69.0825,69.1023,69.0428,69.0726,79284.0
2017-05-25 14:20:00,69.68,69.72,69.65,69.66,83035.0,69.0726,69.1122,69.0428,69.0528,83035.0
2017-05-25 14:25:00,69.66,69.7,69.65,69.69,25200.0,69.0528,69.0924,69.0428,69.0825,25200.0
2017-05-25 14:30:00,69.7,69.7,69.66,69.7,113744.0,69.0924,69.0924,69.0528,69.0924,113744.0
2017-05-25 14:35:00,69.69,69.72,69.68,69.69,231046.0,69.0825,69.1122,69.0726,69.0825,231046.0
2017-05-25 14:40:00,69.7,69.71,69.67,69.7,116906.0,69.0924,69.1023,69.0627,69.0924,116906.0
2017-05-25 14:45:00,69.7,69.7,69.68,69.68,156450.0,69.0924,69.0924,69.0726,69.0726,156450.0
2017-05-25 14:50:00,69.69,69.77,69.68,69.76,72922.0,69.0825,69.1618,69.0726,69.1519,72922.0
2017-05-25 14:55:00,69.75,69.76,69.7,69.7,75019.0,69.142,69.1519,69.0924,69.0924,75019.0
2017-05-25 15:00:00,69.71,69.73,69.66,69.69,134521.0,69.1023,69.1222,69.0528,69.0825,134521.0
2017-05-25 15:05:00,69.69,69.72,69.65,69.69,173251.0,69.0825,69.1122,69.0428,69.0825,173251.0
2017-05-25 15:10:00,69.7,69.71,69.65,69.69,141777.0,69.0924,69.1023,69.0428,69.0825,141777.0
2017-05-25 15:15:00,69.7,69.72,69.68,69.7,97171.0,69.0924,69.1122,69.0726,69.0924,97171.0
2017-05-25 15:20:00,69.7,69.71,69.65,69.66,161053.0,69.0924,69.1023,69.0428,69.0528,161053.0
2017-05-25 15:25:00,69.66,69.66,69.59,69.59,172026.0,69.0528,69.0528,68.9834,68.9834,172026.0
2017-05-25 15:30:00,69.6,69.66,69.57,69.6,272532.0,68.9933,69.0528,68.9635,68.9933,272532.0
2017-05-25 15:35:00,69.6,69.64,69.58,69.63,247934.0,68.9933,69.0329,68.9735,69.023,247934.0
2017-05-25 15:40:00,69.63,69.74,69.63,69.69,173933.0,69.023,69.1321,69.023,69.0825,173933.0
2017-05-25 15:45:00,69.69,69.77,69.67,69.74,159912.0,69.0825,69.1618,69.0627,69.1321,159912.0
2017-05-25 15:50:00,69.74,69.74,69.63,69.67,163479.0,69.1321,69.1321,69.023,69.0627,163479.0
2017-05-25 15:55:00,69.68,69.76,69.68,69.75,463411.0,69.0726,69.1519,69.0726,69.142,463411.0
2017-05-26 09:30:00,69.53,69.83,69.5,69.68,38452.0,68.9239,69.2213,68.8942,69.0726,38452.0
2017-05-26 09:35:00,69.65,69.75,69.55,69.72,86676.0,69.0428,69.142,68.9437,69.1122,86676.0
2017-05-26 09:40:00,69.71,69.75,69.6,69.69,5388.0,69.1023,69.142,68.9933,69.0825,5388.0
2017-05-26 09:45:00,69.63,69.7,69.55,69.65,6590.0,69.023,69.0924,68.9437,69.0428,6590.0
2017-05-26 09:50:00,69.63,69.65,69.56,69.62,18945.0,69.023,69.0428,68.9536,69.0131,18945.0
2017-05-26 09:55:00,69.63,69.72,69.59,69.59,25784.0,69.023,69.1122,68.9834,68.9834,25784.0
2017-05-26 10:00:00,69.57,69.57,69.39,69.42,38354.0,68.9635,68.9635,68.7851,68.8149,38354.0
2017-05-26 10:05:00,69.48,69.48,69.25,69.32,69205.0,68.8743,68.8743,68.6463,68.7157,69205.0
2017-05-26 10:10:00,69.3,69.37,69.23,69.25,30643.0,68.6959,68.7653,68.6265,68.6463,30643.0
2017-05-26 10:15:00,69.25,69.34,69.14,69.34,82124.0,68.6463,68.7356,68.5373,68.7356,82124.0
2017-05-26 10:20:00,69.35,69.39,69.29,69.33,35589.0,68.7455,68.7851,68.686,68.7256,35589.0
2017-05-26 10:25:00,69.31,69.35,69.19,69.2,32186.0,68.7058,68.7455,68.5869,68.5968,32186.0
2017-05-26 10:30:00,69.19,69.21,69.16,69.18,23331.0,68.5869,68.6067,68.5571,68.5769,23331.0
2017-05-26 10:35:00,69.17,69.3,69.15,69.29,33151.0,68.567,68.6959,68.5472,68.686,33151.0
2017-05-26 10:40:00,69.31,69.31,69.22,69.24,28966.0,68.7058,68.7058,68.6166,68.6364,28966.0
2017-05-26 10:45:00,69.24,69.36,69.19,69.33,132250.0,68.6364,68.7554,68.5869,68.7256,132250.0
2017-05-26 10:50:00,69.33,69.41,69.33,69.37,11549.0,68.7256,68.8049,68.7256,68.7653,11549.0
2017-05-26 10:55:00,69.36,69.39,69.3,69.3,18243.0,68.7554,68.7851,68.6959,68.6959,18243.0
2017-05-26 11:00:00,69.31,69.32,69.27,69.31,12274.0,68.7058,68.7157,68.6662,68.7058,12274.0
2017-05-26 11:05:00,69.33,69.36,69.28,69.34,6465.0,68.7256,68.7554,68.6761,68.7356,6465.0
2017-05-26 11:10:00,69.34,69.4,69.33,69.37,5635.0,68.7356,68.795,68.7256,68.7653,5635.0
2017-05-26 11:15:00,69.37,69.42,69.35,69.35,9313.0,68.7653,68.8149,68.7455,68.7455,9313.0
2017-05-26 11:20:00,69.37,69.46,69.36,69.42,6560.0,68.7653,68.8545,68.7554,68.8149,6560.0
2017-05-26 11:25:00,69.42,69.46,69.4,69.46,31732.0,68.8149,68.8545,68.795,68.8545,31732.0
2017-05-26 11:30:00,69.43,69.46,69.42,69.43,10431.0,68.8248,68.8545,68.8149,68.8248,10431.0
2017-05-26 11:35:00,69.44,69.52,69.44,69.45,7252.0,68.8347,68.914,68.8347,68.8446,7252.0
2017-05-26 11:40:00,69.42,69.43,69.37,69.37,6820.0,68.8149,68.8248,68.7653,68.7653,6820.0
2017-05-26 11:45:00,69.37,69.37,69.23,69.25,37682.0,68.7653,68.7653,68.6265,68.6463,37682.0
2017-05-26 11:50:00,69.28,69.28,69.23,69.24,17515.0,68.6761,68.6761,68.6265,68.6364,17515.0
2017-05-26 11:55:00,69.24,69.24,69.08,69.08,26578.0,68.6364,68.6364,68.4778,68.4778,26578.0
2017-05-26 12:00:00,69.07,69.07,68.93,68.97,229096.0,68.4679,68.4679,68.3291,68.3688,229096.0
2017-05-26 12:05:00,68.96,68.98,68.88,68.95,92431.0,68.3589,68.3787,68.2796,68.349,92431.0
2017-05-26 12:10:00,68.96,68.99,68.91,68.94,24170.0,68.3589,68.3886,68.3093,68.339,24170.0
2017-05-26 12:15:00,68.95,69.11,68.95,69.09,56359.0,68.349,68.5076,68.349,68.4877,56359.0
2017-05-26 12:20:00,69.1,69.13,69.08,69.08,33248.0,68.4976,68.5274,68.4778,68.4778,33248.0
2017-05-26 12:25:00,69.08,69.16,69.06,69.13,12742.0,68.4778,68.5571,68.458,68.5274,12742.0
2017-05-26 12:30:00,69.13,69.17,69.08,69.17,6188.0,68.5274,68.567,68.4778,68.567,6188.0
2017-05-26 12:35:00,69.17,69.17,69.1,69.1,26049.0,68.567,68.567,68.4976,68.4976,26049.0
2017-05-26 12:40:00,69.11,69.14,69.04,69.08,10054.0,68.5076,68.5373,68.4382,68.4778,10054.0
2017-05-26 12:45:00,69.09,69.15,69.08,69.13,4632.0,68.4877,68.5472,68.4778,68.5274,4632.0
2017-05-26 12:50:00,69.13,69.13,69.06,69.06,22569.0,68.5274,68.5274,68.458,68.458,22569.0
2017-05-26 12:55:00,69.05,69.05,68.99,69.02,20218.0,68.4481,68.4481,68.3886,68.4183,20218.0
2017-05-26 13:00:00,69.04,69.04,68.93,68.96,31697.0,68.4382,68.4382,68.3291,68.3589,31697.0
2017-05-26 13:05:00,68.96,69.06,68.95,69.05,11537.0,68.3589,68.458,68.349,68.4481,11537.0
2017-05-26 13:10:00,69.05,69.09,69.04,69.06,8158.0,68.4481,68.4877,68.4382,68.458,8158.0
2017-05-26 13:15:00,69.07,69.08,69.01,69.02,27276.0,68.4679,68.4778,68.4084,68.4183,27276.0
2017-05-26 13:20:00,69.01,69.04,68.95,69.03,9044.0,68.4084,68.4382,68.349,68.4283,9044.0
2017-05-26 13:25:00,69.03,69.08,69.0,69.04,19258.0,68.4283,68.4778,68.3985,68.4382,19258.0
2017-05-26 13:30:00,69.04,69.07,69.02,69.02,10270.0,68.4382,68.4679,68.4183,68.4183,10270.0
2017-05-26 13:35:00,69.02,69.04,69.0,69.04,27251.0,68.4183,68.4382,68.3985,68.4382,27251.0
2017-05-26 13:40:00,69.05,69.08,69.03,69.08,14244.0,68.4481,68.4778,68.4283,68.4778,14244.0
2017-05-26 13:45:00,69.07,69.07,68.96,68.97,17188.0,68.4679,68.4679,68.3589,68.3688,17188.0
2017-05-26 13:50:00,68.97,69.03,68.91,68.92,23056.0,68.3688,68.4283,68.3093,68.3192,23056.0
2017-05-26 13:55:00,68.92,68.93,68.86,68.87,59880.0,68.3192,68.3291,68.2597,68.2696,59880.0
2017-05-26 14:00:00,68.87,68.89,68.82,68.83,29144.0,68.2696,68.2895,68.2201,68.23,29144.0
2017-05-26 14:05:00,68.83,68.87,68.82,68.83,14251.0,68.23,68.2696,68.2201,68.23,14251.0
2017-05-26 14:10:00,68.84,68.89,68.83,68.84,16568.0,68.2399,68.2895,68.23,68.2399,16568.0
2017-05-26 14:15:00,68.84,68.88,68.82,68.83,36429.0,68.2399,68.2796,68.2201,68.23,36429.0
2017-05-26 14:20:00,68.83,68.84,68.73,68.73,50363.0,68.23,68.2399,68.1309,68.1309,50363.0
2017-05-26 14:25:00,68.72,68.74,68.67,68.67,87835.0,68.121,68.1408,68.0714,68.0714,87835.0
2017-05-26 14:30:00,68.66,68.69,68.62,68.63,32142.0,68.0615,68.0912,68.0218,68.0317,32142.0
2017-05-26 14:35:00,68.63,68.68,68.63,68.68,23189.0,68.0317,68.0813,68.0317,68.0813,23189.0
2017-05-26 14:40:00,68.68,68.72,68.67,68.7,22860.0,68.0813,68.121,68.0714,68.1011,22860.0
2017-05-26 14:45:00,68.69,68.71,68.67,68.68,41864.0,68.0912,68.111,68.0714,68.0813,41864.0
2017-05-26 14:50:00,68.68,68.7,68.61,68.62,82238.0,68.0813,68.1011,68.0119,68.0218,82238.0
2017-05-26 14:55:00,68.63,68.7,68.55,68.65,123096.0,68.0317,68.1011,67.9524,68.0516,123096.0
2017-05-26 15:00:00,68.65,68.66,68.59,68.6,40554.0,68.0516,68.0615,67.9921,68.002,40554.0
2017-05-26 15:05:00,68.61,68.71,68.55,68.57,112214.0,68.0119,68.111,67.9524,67.9723,112214.0
2017-05-26 15:10:00,68.57,68.62,68.56,68.58,51964.0,67.9723,68.0218,67.9624,67.9822,51964.0
2017-05-26 15:15:00,68.57,68.61,68.56,68.59,40412.0,67.9723,68.0119,67.9624,67.9921,40412.0
2017-05-26 15:20:00,68.59,68.59,68.56,68.57,41053.0,67.9921,67.9921,67.9624,67.9723,41053.0
2017-05-26 15:25:00,68.58,68.77,68.56,68.74,77574.0,67.9822,68.1705,67.9624,68.1408,77574.0
2017-05-26 15:30:00,68.74,68.79,68.72,68.73,68703.0,68.1408,68.1903,68.121,68.1309,68703.0
2017-05-26 15:35:00,68.73,68.75,68.59,68.61,76627.0,68.1309,68.1507,67.9921,68.0119,76627.0
2017-05-26 15:40:00,68.61,68.65,68.6,68.62,44046.0,68.0119,68.0516,68.002,68.0218,44046.0
2017-05-26 15:45:00,68.62,68.7,68.62,68.65,94782.0,68.0218,68.1011,68.0218,68.0516,94782.0
2017-05-26 15:50:00,68.64,68.66,68.61,68.66,117802.0,68.0417,68.0615,68.0119,68.0615,117802.0
2017-05-26 15:55:00,68.65,68.73,68.63,68.73,271634.0,68.0516,68.1309,68.0317,68.1309,271634.0
2017-05-30 09:30:00,68.59,68.75,68.52,68.64,77852.0,67.9921,68.1507,67.9227,68.0417,77852.0
2017-05-30 09:35:00,68.65,68.81,68.64,68.66,73365.0,68.0516,68.2102,68.0417,68.0615,73365.0
2017-05-30 09:40:00,68.67,68.71,68.6,68.64,44110.0,68.0714,68.111,68.002,68.0417,44110.0
2017-05-30 09:45:00,68.62,68.66,68.49,68.5,70022.0,68.0218,68.0615,67.893,67.9029,70022.0
2017-05-30 09:50:00,68.5,68.54,68.42,68.44,149907.0,67.9029,67.9425,67.8236,67.8434,149907.0
2017-05-30 09:55:00,68.43,68.49,68.34,68.39,75175.0,67.8335,67.893,67.7443,67.7938,75175.0
2017-05-30 10:00:00,68.39,68.45,68.3,68.39,71471.0,67.7938,67.8533,67.7046,67.7938,71471.0
2017-05-30 10:05:00,68.4,68.46,68.31,68.4,54962.0,67.8037,67.8632,67.7145,67.8037,54962.0
2017-05-30 10:10:00,68.42,68.42,68.15,68.17,86573.0,67.8236,67.8236,67.5559,67.5758,86573.0
2017-05-30 10:15:00,68.17,68.31,68.17,68.28,90061.0,67.5758,67.7145,67.5758,67.6848,90061.0
2017-05-30 10:20:00,68.27,68.27,68.13,68.2,76835.0,67.6749,67.6749,67.5361,67.6055,76835.0
2017-05-30 10:25:00,68.2,68.28,68.17,68.18,50388.0,67.6055,67.6848,67.5758,67.5857,50388.0
2017-05-30 10:30:00,68.18,68.23,68.13,68.2,51098.0,67.5857,67.6352,67.5361,67.6055,51098.0
2017-05-30 10:35:00,68.19,68.37,68.19,68.35,40799.0,67.5956,67.774,67.5956,67.7542,40799.0
2017-05-30 10:40:00,68.35,68.39,68.25,68.27,52953.0,67.7542,67.7938,67.6551,67.6749,52953.0
2017-05-30 10:45:00,68.26,68.31,68.2,68.21,11505.0,67.665,67.7145,67.6055,67.6154,11505.0
2017-05-30 10:50:00,68.21,68.21,68.13,68.17,39295.0,67.6154,67.6154,67.5361,67.5758,39295.0
2017-05-30 10:55:00,68.17,68.23,68.15,68.17,34544.0,67.5758,67.6352,67.5559,67.5758,34544.0
2017-05-30 11:00:00,68.18,68.22,68.15,68.18,16185.0,67.5857,67.6253,67.5559,67.5857,16185.0
2017-05-30 11:05:00,68.18,68.18,68.06,68.06,65684.0,67.5857,67.5857,67.4667,67.4667,65684.0
2017-05-30 11:10:00,68.06,68.09,68.03,68.04,48442.0,67.4667,67.4964,67.437,67.4469,48442.0
2017-05-30 11:15:00,68.05,68.05,67.92,68.03,142668.0,67.4568,67.4568,67.3279,67.437,142668.0
2017-05-30 11:20:00,68.06,68.06,67.93,67.93,37631.0,67.4667,67.4667,67.3378,67.3378,37631.0
2017-05-30 11:25:00,67.93,67.95,67.84,67.84,29730.0,67.3378,67.3577,67.2486,67.2486,29730.0
2017-05-30 11:30:00,67.84,67.89,67.78,67.87,69194.0,67.2486,67.2982,67.1891,67.2784,69194.0
2017-05-30 11:35:00,67.87,67.89,67.76,67.79,27423.0,67.2784,67.2982,67.1693,67.1991,27423.0
2017-05-30 11:40:00,67.79,67.83,67.66,67.69,62345.0,67.1991,67.2387,67.0702,67.0999,62345.0
2017-05-30 11:45:00,67.69,67.75,67.61,67.69,61387.0,67.0999,67.1594,67.0206,67.0999,61387.0
2017-05-30 11:50:00,67.69,67.7,67.6,67.61,30989.0,67.0999,67.1098,67.0107,67.0206,30989.0
2017-05-30 11:55:00,67.61,67.7,67.56,67.69,54162.0,67.0206,67.1098,66.9711,67.0999,54162.0
2017-05-30 12:00:00,67.69,67.69,67.65,67.66,19166.0,67.0999,67.0999,67.0603,67.0702,19166.0
2017-05-30 12:05:00,67.65,67.72,67.62,67.71,25732.0,67.0603,67.1297,67.0305,67.1198,25732.0
2017-05-30 12:10:00,67.72,67.79,67.7,67.77,22180.0,67.1297,67.1991,67.1098,67.1792,22180.0
2017-05-30 12:15:00,67.76,67.76,67.71,67.75,26491.0,67.1693,67.1693,67.1198,67.1594,26491.0
2017-05-30 12:20:00,67.75,67.87,67.72,67.85,43077.0,67.1594,67.2784,67.1297,67.2585,43077.0
2017-05-30 12:25:00,67.86,67.97,67.86,67.94,45444.0,67.2685,67.3775,67.2685,67.3478,45444.0
2017-05-30 12:30:00,67.94,67.98,67.84,67.84,71184.0,67.3478,67.3874,67.2486,67.2486,71184.0
2017-05-30 12:35:00,67.83,67.86,67.75,67.76,59462.0,67.2387,67.2685,67.1594,67.1693,59462.0
2017-05-30 12:40:00,67.75,67.83,67.72,67.72,26965.0,67.1594,67.2387,67.1297,67.1297,26965.0
2017-05-30 12:45:00,67.72,67.73,67.63,67.63,36241.0,67.1297,67.1396,67.0405,67.0405,36241.0
2017-05-30 12:50:00,67.64,67.69,67.61,67.63,54715.0,67.0504,67.0999,67.0206,67.0405,54715.0
2017-05-30 12:55:00,67.63,67.68,67.61,67.63,32494.0,67.0405,67.09,67.0206,67.0405,32494.0
2017-05-30 13:00:00,67.64,67.67,67.61,67.64,29279.0,67.0504,67.0801,67.0206,67.0504,29279.0
2017-05-30 13:05:00,67.64,67.66,67.62,67.65,11447.0,67.0504,67.0702,67.0305,67.0603,11447.0
2017-05-30 13:10:00,67.65,67.67,67.6,67.64,27592.0,67.0603,67.0801,67.0107,67.0504,27592.0
2017-05-30 13:15:00,67.64,67.71,67.63,67.71,35355.0,67.0504,67.1198,67.0405,67.1198,35355.0
2017-05-30 13:20:00,67.71,67.76,67.71,67.72,21272.0,67.1198,67.1693,67.1198,67.1297,21272.0
2017-05-30 13:25:00,67.72,67.76,67.69,67.7,17962.0,67.1297,67.1693,67.0999,67.1098,17962.0
2017-05-30 13:30:00,67.7,67.7,67.65,67.65,84770.0,67.1098,67.1098,67.0603,67.0603,84770.0
2017-05-30 13:35:00,67.65,67.69,67.57,67.59,71725.0,67.0603,67.0999,66.981,67.0008,71725.0
2017-05-30 13:40:00,67.59,67.61,67.54,67.56,43507.0,67.0008,67.0206,66.9512,66.9711,43507.0
2017-05-30 13:45:00,67.55,67.55,67.46,67.49,60749.0,66.9612,66.9612,66.8719,66.9017,60749.0
2017-05-30 13:50:00,67.47,67.52,67.42,67.44,34896.0,66.8819,66.9314,66.8323,66.8521,34896.0
2017-05-30 13:55:00,67.43,67.47,67.37,67.38,42433.0,66.8422,66.8819,66.7827,66.7926,42433.0
2017-05-30 14:00:00,67.38,67.43,67.35,67.38,17095.0,66.7926,66.8422,66.7629,66.7926,17095.0
2017-05-30 14:05:00,67.38,67.43,67.34,67.35,62519.0,66.7926,66.8422,66.753,66.7629,62519.0
2017-05-30 14:10:00,67.34,67.38,67.3,67.33,46652.0,66.753,66.7926,66.7133,66.7431,46652.0
2017-05-30 14:15:00,67.33,67.37,67.32,67.34,21469.0,66.7431,66.7827,66.7332,66.753,21469.0
2017-05-30 14:20:00,67.33,67.34,67.29,67.3,22670.0,66.7431,66.753,66.7034,66.7133,22670.0
2017-05-30 14:25:00,67.28,67.34,67.24,67.26,22527.0,66.6935,66.753,66.6539,66.6737,22527.0
2017-05-30 14:30:00,67.25,67.62,67.24,67.56,226828.0,66.6638,67.0305,66.6539,66.9711,226828.0
2017-05-30 14:35:00,67.55,67.55,67.34,67.39,104722.0,66.9612,66.9612,66.753,66.8025,104722.0
2017-05-30 14:40:00,67.39,67.44,67.35,67.38,26892.0,66.8025,66.8521,66.7629,66.7926,26892.0
2017-05-30 14:45:00,67.37,67.42,67.35,67.38,11206.0,66.7827,66.8323,66.7629,66.7926,11206.0
2017-05-30 14:50:00,67.39,67.46,67.37,67.42,28320.0,66.8025,66.8719,66.7827,66.8323,28320.0
2017-05-30 14:55:00,67.44,67.44,67.38,67.42,88495.0,66.8521,66.8521,66.7926,66.8323,88495.0
2017-05-30 15:00:00,67.42,67.59,67.41,67.56,84710.0,66.8323,67.0008,66.8224,66.9711,84710.0
2017-05-30 15:05:00,67.56,67.68,67.56,67.66,13206.0,66.9711,67.09,66.9711,67.0702,13206.0
2017-05-30 15:10:00,67.66,67.69,67.63,67.67,77263.0,67.0702,67.0999,67.0405,67.0801,77263.0
2017-05-30 15:15:00,67.67,67.72,67.65,67.71,23529.0,67.0801,67.1297,67.0603,67.1198,23529.0
2017-05-30 15:20:00,67.71,67.71,67.63,67.67,36348.0,67.1198,67.1198,67.0405,67.0801,36348.0
2017-05-30 15:25:00,67.68,67.68,67.59,67.64,35955.0,67.09,67.09,67.0008,67.0504,35955.0
2017-05-30 15:30:00,67.64,67.65,67.56,67.58,30035.0,67.0504,67.0603,66.9711,66.9909,30035.0
2017-05-30 15:35:00,67.58,67.65,67.58,67.64,22421.0,66.9909,67.0603,66.9909,67.0504,22421.0
2017-05-30 15:40:00,67.64,67.65,67.57,67.58,50391.0,67.0504,67.0603,66.981,66.9909,50391.0
2017-05-30 15:45:00,67.58,67.6,67.53,67.54,56296.0,66.9909,67.0107,66.9413,66.9512,56296.0
2017-05-30 15:50:00,67.53,67.53,67.44,67.46,67723.0,66.9413,66.9413,66.8521,66.8719,67723.0
2017-05-30 15:55:00,67.46,67.48,67.39,67.44,262102.0,66.8719,66.8918,66.8025,66.8521,262102.0
2017-05-31 09:30:00,67.82,67.98,67.64,67.64,110396.0,67.2288,67.3874,67.0504,67.0504,110396.0
2017-05-31 09:35:00,67.63,67.86,67.62,67.79,39749.0,67.0405,67.2685,67.0305,67.1991,39749.0
2017-05-31 09:40:00,67.83,67.85,67.64,67.73,19887.0,67.2387,67.2585,67.0504,67.1396,19887.0
2017-05-31 09:45:00,67.78,67.82,67.38,67.42,78406.0,67.1891,67.2288,66.7926,66.8323,78406.0
2017-05-31 09:50:00,67.45,67.49,67.21,67.23,80917.0,66.862,66.9017,66.6241,66.6439,80917.0
2017-05-31 09:55:00,67.21,67.24,66.79,66.84,169464.0,66.6241,66.6539,66.2078,66.2573,169464.0
2017-05-31 10:00:00,66.84,66.9,66.66,66.83,59491.0,66.2573,66.3168,66.0789,66.2474,59491.0
2017-05-31 10:05:00,66.81,67.12,66.73,67.12,148458.0,66.2276,66.5349,66.1483,66.5349,148458.0
2017-05-31 10:10:00,67.13,67.17,66.93,67.0,69207.0,66.5448,66.5845,66.3466,66.4159,69207.0
2017-05-31 10:15:00,67.0,67.04,66.84,66.84,30712.0,66.4159,66.4556,66.2573,66.2573,30712.0
2017-05-31 10:20:00,66.83,66.89,66.68,66.76,104444.0,66.2474,66.3069,66.0987,66.178,104444.0
2017-05-31 10:25:00,66.75,66.84,66.75,66.77,119437.0,66.1681,66.2573,66.1681,66.188,119437.0
2017-05-31 10:30:00,66.77,66.86,66.65,66.85,107177.0,66.188,66.2772,66.069,66.2673,107177.0
2017-05-31 10:35:00,66.85,66.86,66.78,66.86,31659.0,66.2673,66.2772,66.1979,66.2772,31659.0
2017-05-31 10:40:00,66.86,67.13,66.86,67.08,93313.0,66.2772,66.5448,66.2772,66.4953,93313.0
2017-05-31 10:45:00,67.02,67.04,66.96,66.96,41856.0,66.4358,66.4556,66.3763,66.3763,41856.0
2017-05-31 10:50:00,66.98,67.33,66.97,67.31,160331.0,66.3961,66.7431,66.3862,66.7232,160331.0
2017-05-31 10:55:00,67.3,67.34,67.2,67.29,130059.0,66.7133,66.753,66.6142,66.7034,130059.0
2017-05-31 11:00:00,67.29,67.4,67.29,67.38,59120.0,66.7034,66.8125,66.7034,66.7926,59120.0
2017-05-31 11:05:00,67.38,67.5,67.34,67.44,73596.0,66.7926,66.9116,66.753,66.8521,73596.0
2017-05-31 11:10:00,67.44,67.51,67.42,67.44,39166.0,66.8521,66.9215,66.8323,66.8521,39166.0
2017-05-31 11:15:00,67.43,67.45,67.32,67.44,89177.0,66.8422,66.862,66.7332,66.8521,89177.0
2017-05-31 11:20:00,67.45,67.5,67.39,67.41,48968.0,66.862,66.9116,66.8025,66.8224,48968.0
2017-05-31 11:25:00,67.42,67.42,67.29,67.34,84791.0,66.8323,66.8323,66.7034,66.753,84791.0
2017-05-31 11:30:00,67.35,67.36,67.16,67.16,31349.0,66.7629,66.7728,66.5746,66.5746,31349.0
2017-05-31 11:35:00,67.16,67.21,67.12,67.12,33548.0,66.5746,66.6241,66.5349,66.5349,33548.0
2017-05-31 11:40:00,67.12,67.32,67.11,67.32,20036.0,66.5349,66.7332,66.525,66.7332,20036.0
2017-05-31 11:45:00,67.32,67.38,67.28,67.34,18520.0,66.7332,66.7926,66.6935,66.753,18520.0
2017-05-31 11:50:00,67.33,67.34,67.25,67.29,15502.0,66.7431,66.753,66.6638,66.7034,15502.0
2017-05-31 11:55:00,67.28,67.32,67.23,67.3,43320.0,66.6935,66.7332,66.6439,66.7133,43320.0
2017-05-31 12:00:00,67.3,67.3,67.17,67.21,32937.0,66.7133,66.7133,66.5845,66.6241,32937.0
2017-05-31 12:05:00,67.22,67.29,67.19,67.29,9325.0,66.634,66.7034,66.6043,66.7034,9325.0
2017-05-31 12:10:00,67.31,67.36,67.31,67.35,8732.0,66.7232,66.7728,66.7232,66.7629,8732.0
2017-05-31 12:15:00,67.34,67.37,67.33,67.36,7723.0,66.753,66.7827,66.7431,66.7728,7723.0
2017-05-31 12:20:00,67.35,67.36,67.22,67.24,15939.0,66.7629,66.7728,66.634,66.6539,15939.0
2017-05-31 12:25:00,67.24,67.24,67.11,67.15,36245.0,66.6539,66.6539,66.525,66.5646,36245.0
2017-05-31 12:30:00,67.14,67.17,67.11,67.16,11850.0,66.5547,66.5845,66.525,66.5746,11850.0
2017-05-31 12:35:00,67.17,67.18,67.11,67.15,31262.0,66.5845,66.5944,66.525,66.5646,31262.0
2017-05-31 12:40:00,67.13,67.16,67.09,67.15,21463.0,66.5448,66.5746,66.5052,66.5646,21463.0
2017-05-31 12:45:00,67.15,67.18,67.12,67.13,30449.0,66.5646,66.5944,66.5349,66.5448,30449.0
2017-05-31 12:50:00,67.15,67.15,67.06,67.09,26419.0,66.5646,66.5646,66.4754,66.5052,26419.0
2017-05-31 12:55:00,67.08,67.08,67.02,67.04,13281.0,66.4953,66.4953,66.4358,66.4556,13281.0
2017-05-31 13:00:00,67.04,67.08,67.0,67.03,11584.0,66.4556,66.4953,66.4159,66.4457,11584.0
2017-05-31 13:05:00,67.03,67.08,67.02,67.06,20263.0,66.4457,66.4953,66.4358,66.4754,20263.0
2017-05-31 13:10:00,67.06,67.17,67.05,67.15,47672.0,66.4754,66.5845,66.4655,66.5646,47672.0
2017-05-31 13:15:00,67.14,67.19,67.09,67.12,77217.0,66.5547,66.6043,66.5052,66.5349,77217.0
2017-05-31 13:20:00,67.1,67.16,67.1,67.14,41113.0,66.5151,66.5746,66.5151,66.5547,41113.0
2017-05-31 13:25:00,67.14,67.16,67.11,67.15,55001.0,66.5547,66.5746,66.525,66.5646,55001.0
2017-05-31 13:30:00,67.15,67.26,67.13,67.24,8900.0,66.5646,66.6737,66.5448,66.6539,8900.0
2017-05-31 13:35:00,67.23,67.24,67.13,67.14,26594.0,66.6439,66.6539,66.5448,66.5547,26594.0
2017-05-31 13:40:00,67.14,67.16,67.11,67.14,9609.0,66.5547,66.5746,66.525,66.5547,9609.0
2017-05-31 13:45:00,67.13,67.14,66.99,67.01,13322.0,66.5448,66.5547,66.406,66.4259,13322.0
2017-05-31 13:50:00,67.01,67.07,66.97,67.03,16895.0,66.4259,66.4853,66.3862,66.4457,16895.0
2017-05-31 13:55:00,67.02,67.04,66.98,67.03,22931.0,66.4358,66.4556,66.3961,66.4457,22931.0
2017-05-31 14:00:00,67.03,67.08,66.98,66.98,16628.0,66.4457,66.4953,66.3961,66.3961,16628.0
2017-05-31 14:05:00,66.98,66.99,66.91,66.93,31764.0,66.3961,66.406,66.3267,66.3466,31764.0
2017-05-31 14:10:00,66.93,66.94,66.85,66.88,22430.0,66.3466,66.3565,66.2673,66.297,22430.0
2017-05-31 14:15:00,66.88,66.99,66.85,66.97,34297.0,66.297,66.406,66.2673,66.3862,34297.0
2017-05-31 14:20:00,66.99,67.09,66.99,67.08,9184.0,66.406,66.5052,66.406,66.4953,9184.0
2017-05-31 14:25:00,67.09,67.1,67.01,67.08,17929.0,66.5052,66.5151,66.4259,66.4953,17929.0
2017-05-31 14:30:00,67.09,67.16,67.07,67.09,27223.0,66.5052,66.5746,66.4853,66.5052,27223.0
2017-05-31 14:35:00,67.09,67.18,67.07,67.17,15272.0,66.5052,66.5944,66.4853,66.5845,15272.0
2017-05-31 14:40:00,67.16,67.19,67.13,67.16,19919.0,66.5746,66.6043,66.5448,66.5746,19919.0
2017-05-31 14:45:00,67.15,67.19,67.12,67.12,12848.0,66.5646,66.6043,66.5349,66.5349,12848.0
2017-05-31 14:50:00,67.1,67.17,67.1,67.12,15600.0,66.5151,66.5845,66.5151,66.5349,15600.0
2017-05-31 14:55:00,67.13,67.17,67.12,67.14,18790.0,66.5448,66.5845,66.5349,66.5547,18790.0
2017-05-31 15:00:00,67.15,67.31,67.15,67.31,27153.0,66.5646,66.7232,66.5646,66.7232,27153.0
2017-05-31 15:05:00,67.3,67.31,67.26,67.27,70596.0,66.7133,66.7232,66.6737,66.6836,70596.0
2017-05-31 15:10:00,67.28,67.38,67.27,67.37,53062.0,66.6935,66.7926,66.6836,66.7827,53062.0
2017-05-31 15:15:00,67.36,67.38,67.31,67.32,34656.0,66.7728,66.7926,66.7232,66.7332,34656.0
2017-05-31 15:20:00,67.33,67.36,67.25,67.29,40388.0,66.7431,66.7728,66.6638,66.7034,40388.0
2017-05-31 15:25:00,67.28,67.44,67.28,67.39,39478.0,66.6935,66.8521,66.6935,66.8025,39478.0
2017-05-31 15:30:00,67.4,67.42,67.32,67.39,111224.0,66.8125,66.8323,66.7332,66.8025,111224.0
2017-05-31 15:35:00,67.4,67.42,67.35,67.39,41243.0,66.8125,66.8323,66.7629,66.8025,41243.0
2017-05-31 15:40:00,67.38,67.45,67.38,67.44,68230.0,66.7926,66.862,66.7926,66.8521,68230.0
2017-05-31 15:45:00,67.44,67.58,67.43,67.57,138454.0,66.8521,66.9909,66.8422,66.981,138454.0
2017-05-31 15:50:00,67.57,67.96,67.53,67.91,367843.0,66.981,67.3676,66.9413,67.318,367843.0
2017-05-31 15:55:00,67.91,67.95,67.71,67.74,636442.0,67.318,67.3577,67.1198,67.1495,636442.0
2017-06-01 09:30:00,67.96,68.22,67.85,68.18,85253.0,67.3676,67.6253,67.2585,67.5857,85253.0
2017-06-01 09:35:00,68.19,68.23,67.98,68.15,77861.0,67.5956,67.6352,67.3874,67.5559,77861.0
2017-06-01 09:40:00,68.17,68.54,68.16,68.53,55000.0,67.5758,67.9425,67.5658,67.9326,55000.0
2017-06-01 09:45:00,68.54,68.85,68.5,68.77,165406.0,67.9425,68.2498,67.9029,68.1705,165406.0
2017-06-01 09:50:00,68.79,68.81,68.46,68.49,78144.0,68.1903,68.2102,67.8632,67.893,78144.0
2017-06-01 09:55:00,68.51,68.57,68.33,68.39,197188.0,67.9128,67.9723,67.7344,67.7938,197188.0
2017-06-01 10:00:00,68.42,68.75,68.42,68.7,36417.0,67.8236,68.1507,67.8236,68.1011,36417.0
2017-06-01 10:05:00,68.71,68.71,68.49,68.59,35155.0,68.111,68.111,67.893,67.9921,35155.0
2017-06-01 10:10:00,68.59,68.66,68.57,68.57,18830.0,67.9921,68.0615,67.9723,67.9723,18830.0
2017-06-01 10:15:00,68.58,68.6,68.48,68.55,66944.0,67.9822,68.002,67.883,67.9524,66944.0
2017-06-01 10:20:00,68.58,68.64,68.4,68.4,165755.0,67.9822,68.0417,67.8037,67.8037,165755.0
2017-06-01 10:25:00,68.41,68.53,68.38,68.53,23918.0,67.8137,67.9326,67.7839,67.9326,23918.0
2017-06-01 10:30:00,68.51,68.51,68.45,68.47,10955.0,67.9128,67.9128,67.8533,67.8731,10955.0
2017-06-01 10:35:00,68.48,68.71,68.48,68.61,30007.0,67.883,68.111,67.883,68.0119,30007.0
2017-06-01 10:40:00,68.64,68.75,68.64,68.69,24688.0,68.0417,68.1507,68.0417,68.0912,24688.0
2017-06-01 10:45:00,68.7,68.78,68.63,68.63,53822.0,68.1011,68.1804,68.0317,68.0317,53822.0
2017-06-01 10:50:00,68.68,68.8,68.68,68.72,50018.0,68.0813,68.2003,68.0813,68.121,50018.0
2017-06-01 10:55:00,68.75,68.76,68.65,68.65,21378.0,68.1507,68.1606,68.0516,68.0516,21378.0
2017-06-01 11:00:00,68.68,68.78,68.68,68.76,20856.0,68.0813,68.1804,68.0813,68.1606,20856.0
2017-06-01 11:05:00,68.79,68.85,68.77,68.84,45646.0,68.1903,68.2498,68.1705,68.2399,45646.0
2017-06-01 11:10:00,68.83,68.91,68.81,68.88,32752.0,68.23,68.3093,68.2102,68.2796,32752.0
2017-06-01 11:15:00,68.9,69.05,68.89,68.99,108466.0,68.2994,68.4481,68.2895,68.3886,108466.0
2017-06-01 11:20:00,68.99,69.09,68.98,69.09,41314.0,68.3886,68.4877,68.3787,68.4877,41314.0
2017-06-01 11:25:00,69.09,69.32,69.09,69.31,148794.0,68.4877,68.7157,68.4877,68.7058,148794.0
2017-06-01 11:30:00,69.3,69.35,69.22,69.27,82105.0,68.6959,68.7455,68.6166,68.6662,82105.0
2017-06-01 11:35:00,69.28,69.31,69.18,69.29,58114.0,68.6761,68.7058,68.5769,68.686,58114.0
2017-06-01 11:40:00,69.31,69.33,69.26,69.32,24659.0,68.7058,68.7256,68.6562,68.7157,24659.0
2017-06-01 11:45:00,69.33,69.36,69.24,69.31,61171.0,68.7256,68.7554,68.6364,68.7058,61171.0
2017-06-01 11:50:00,69.33,69.34,69.21,69.27,37275.0,68.7256,68.7356,68.6067,68.6662,37275.0
2017-06-01 11:55:00,69.28,69.35,69.28,69.33,19375.0,68.6761,68.7455,68.6761,68.7256,19375.0
2017-06-01 12:00:00,69.34,69.38,69.27,69.32,59029.0,68.7356,68.7752,68.6662,68.7157,59029.0
2017-06-01 12:05:00,69.32,69.38,69.3,69.32,34363.0,68.7157,68.7752,68.6959,68.7157,34363.0
2017-06-01 12:10:00,69.29,69.4,69.27,69.37,35506.0,68.686,68.795,68.6662,68.7653,35506.0
2017-06-01 12:15:00,69.38,69.4,69.32,69.4,37869.0,68.7752,68.795,68.7157,68.795,37869.0
2017-06-01 12:20:00,69.39,69.5,69.39,69.48,41577.0,68.7851,68.8942,68.7851,68.8743,41577.0
2017-06-01 12:25:00,69.48,69.49,69.34,69.36,28938.0,68.8743,68.8842,68.7356,68.7554,28938.0
2017-06-01 12:30:00,69.35,69.51,69.35,69.47,37764.0,68.7455,68.9041,68.7455,68.8644,37764.0
2017-06-01 12:35:00,69.49,69.5,69.42,69.5,21105.0,68.8842,68.8942,68.8149,68.8942,21105.0
2017-06-01 12:40:00,69.48,69.51,69.41,69.46,35596.0,68.8743,68.9041,68.8049,68.8545,35596.0
2017-06-01 12:45:00,69.46,69.5,69.35,69.41,29834.0,68.8545,68.8942,68.7455,68.8049,29834.0
2017-06-01 12:50:00,69.42,69.43,69.41,69.42,4580.0,68.8149,68.8248,68.8049,68.8149,4580.0
2017-06-01 12:55:00,69.44,69.47,69.34,69.37,41948.0,68.8347,68.8644,68.7356,68.7653,41948.0
2017-06-01 13:00:00,69.38,69.44,69.35,69.44,7278.0,68.7752,68.8347,68.7455,68.8347,7278.0
2017-06-01 13:05:00,69.43,69.47,69.42,69.43,9441.0,68.8248,68.8644,68.8149,68.8248,9441.0
2017-06-01 13:10:00,69.42,69.42,69.33,69.38,43546.0,68.8149,68.8149,68.7256,68.7752,43546.0
2017-06-01 13:15:00,69.39,69.43,69.36,69.36,7275.0,68.7851,68.8248,68.7554,68.7554,7275.0
2017-06-01 13:20:00,69.35,69.42,69.35,69.41,5761.0,68.7455,68.8149,68.7455,68.8049,5761.0
2017-06-01 13:25:00,69.42,69.47,69.41,69.47,10690.0,68.8149,68.8644,68.8049,68.8644,10690.0
2017-06-01 13:30:00,69.45,69.52,69.44,69.5,31984.0,68.8446,68.914,68.8347,68.8942,31984.0
2017-06-01 13:35:00,69.51,69.55,69.48,69.5,40953.0,68.9041,68.9437,68.8743,68.8942,40953.0
2017-06-01 13:40:00,69.51,69.53,69.48,69.49,19285.0,68.9041,68.9239,68.8743,68.8842,19285.0
2017-06-01 13:45:00,69.5,69.52,69.48,69.52,22253.0,68.8942,68.914,68.8743,68.914,22253.0
2017-06-01 13:50:00,69.53,69.59,69.52,69.55,53893.0,68.9239,68.9834,68.914,68.9437,53893.0
2017-06-01 13:55:00,69.55,69.58,69.46,69.47,49497.0,68.9437,68.9735,68.8545,68.8644,49497.0
2017-06-01 14:00:00,69.47,69.52,69.46,69.48,29283.0,68.8644,68.914,68.8545,68.8743,29283.0
2017-06-01 14:05:00,69.48,69.66,69.48,69.65,55061.0,68.8743,69.0528,68.8743,69.0428,55061.0
2017-06-01 14:10:00,69.65,69.75,69.63,69.69,38843.0,69.0428,69.142,69.023,69.0825,38843.0
2017-06-01 14:15:00,69.7,69.72,69.61,69.69,58042.0,69.0924,69.1122,69.0032,69.0825,58042.0
2017-06-01 14:20:00,69.7,69.75,69.65,69.75,26686.0,69.0924,69.142,69.0428,69.142,26686.0
2017-06-01 14:25:00,69.74,69.77,69.73,69.76,34765.0,69.1321,69.1618,69.1222,69.1519,34765.0
2017-06-01 14:30:00,69.75,69.82,69.74,69.77,26654.0,69.142,69.2114,69.1321,69.1618,26654.0
2017-06-01 14:35:00,69.76,69.84,69.68,69.72,77192.0,69.1519,69.2312,69.0726,69.1122,77192.0
2017-06-01 14:40:00,69.71,69.71,69.57,69.64,53673.0,69.1023,69.1023,68.9635,69.0329,53673.0
2017-06-01 14:45:00,69.65,69.68,69.61,69.68,8794.0,69.0428,69.0726,69.0032,69.0726,8794.0
2017-06-01 14:50:00,69.68,69.71,69.67,69.68,11852.0,69.0726,69.1023,69.0627,69.0726,11852.0
2017-06-01 14:55:00,69.67,69.69,69.56,69.63,74948.0,69.0627,69.0825,68.9536,69.023,74948.0
2017-06-01 15:00:00,69.63,69.7,69.62,69.68,64686.0,69.023,69.0924,69.0131,69.0726,64686.0
2017-06-01 15:05:00,69.69,69.72,69.67,69.71,17252.0,69.0825,69.1122,69.0627,69.1023,17252.0
2017-06-01 15:10:00,69.72,69.79,69.71,69.71,85804.0,69.1122,69.1816,69.1023,69.1023,85804.0
2017-06-01 15:15:00,69.72,69.84,69.72,69.78,72386.0,69.1122,69.2312,69.1122,69.1717,72386.0
2017-06-01 15:20:00,69.76,69.77,69.66,69.66,86224.0,69.1519,69.1618,69.0528,69.0528,86224.0
2017-06-01 15:25:00,69.66,69.68,69.49,69.53,84083.0,69.0528,69.0726,68.8842,68.9239,84083.0
2017-06-01 15:30:00,69.52,69.61,69.47,69.59,66865.0,68.914,69.0032,68.8644,68.9834,66865.0
2017-06-01 15:35:00,69.59,69.62,69.58,69.6,61932.0,68.9834,69.0131,68.9735,68.9933,61932.0
2017-06-01 15:40:00,69.6,69.6,69.45,69.45,179782.0,68.9933,68.9933,68.8446,68.8446,179782.0
2017-06-01 15:45:00,69.45,69.58,69.4,69.41,259456.0,68.8446,68.9735,68.795,68.8049,259456.0
2017-06-01 15:50:00,69.41,69.61,69.4,69.57,143906.0,68.8049,69.0032,68.795,68.9635,143906.0
2017-06-01 15:55:00,69.58,69.63,69.56,69.59,263593.0,68.9735,69.023,68.9536,68.9834,263593.0
2017-06-02 09:30:00,69.84,70.14,69.62,70.11,134468.0,69.2312,69.5286,69.0131,69.4988,134468.0
2017-06-02 09:35:00,70.1,70.37,70.04,70.05,205532.0,69.4889,69.7566,69.4294,69.4394,205532.0
2017-06-02 09:40:00,70.03,70.17,69.9,70.13,100382.0,69.4195,69.5583,69.2907,69.5187,100382.0
2017-06-02 09:45:00,70.15,70.24,70.03,70.13,39057.0,69.5385,69.6277,69.4195,69.5187,39057.0
2017-06-02 09:50:00,70.14,70.17,69.8,69.82,62580.0,69.5286,69.5583,69.1915,69.2114,62580.0
2017-06-02 09:55:00,69.81,69.95,69.81,69.92,61271.0,69.2015,69.3402,69.2015,69.3105,61271.0
2017-06-02 10:00:00,69.93,70.01,69.71,69.71,70173.0,69.3204,69.3997,69.1023,69.1023,70173.0
2017-06-02 10:05:00,69.71,69.8,69.67,69.8,60738.0,69.1023,69.1915,69.0627,69.1915,60738.0
2017-06-02 10:10:00,69.79,70.24,69.79,70.21,137387.0,69.1816,69.6277,69.1816,69.598,137387.0
2017-06-02 10:15:00,70.23,70.27,70.05,70.05,50129.0,69.6178,69.6574,69.4394,69.4394,50129.0
2017-06-02 10:20:00,70.06,70.21,70.05,70.19,32858.0,69.4493,69.598,69.4394,69.5781,32858.0
2017-06-02 10:25:00,70.18,70.35,70.08,70.31,57215.0,69.5682,69.7367,69.4691,69.6971,57215.0
2017-06-02 10:30:00,70.32,70.43,70.23,70.28,46025.0,69.707,69.816,69.6178,69.6674,46025.0
2017-06-02 10:35:00,70.26,70.38,70.22,70.38,52296.0,69.6475,69.7665,69.6079,69.7665,52296.0
2017-06-02 10:40:00,70.37,70.38,70.14,70.26,69173.0,69.7566,69.7665,69.5286,69.6475,69173.0
2017-06-02 10:45:00,70.25,70.3,70.16,70.22,56230.0,69.6376,69.6872,69.5484,69.6079,56230.0
2017-06-02 10:50:00,70.25,70.33,70.25,70.32,19420.0,69.6376,69.7169,69.6376,69.707,19420.0
2017-06-02 10:55:00,70.32,70.43,70.31,70.35,31703.0,69.707,69.816,69.6971,69.7367,31703.0
2017-06-02 11:00:00,70.37,70.41,70.35,70.36,70275.0,69.7566,69.7962,69.7367,69.7467,70275.0
2017-06-02 11:05:00,70.38,70.38,70.25,70.26,19381.0,69.7665,69.7665,69.6376,69.6475,19381.0
2017-06-02 11:10:00,70.25,70.34,70.21,70.33,38874.0,69.6376,69.7268,69.598,69.7169,38874.0
2017-06-02 11:15:00,70.33,70.43,70.32,70.39,49636.0,69.7169,69.816,69.707,69.7764,49636.0
2017-06-02 11:20:00,70.39,70.43,70.35,70.43,11745.0,69.7764,69.816,69.7367,69.816,11745.0
2017-06-02 11:25:00,70.44,70.5,70.4,70.5,57343.0,69.826,69.8854,69.7863,69.8854,57343.0
2017-06-02 11:30:00,70.51,70.57,70.49,70.55,37990.0,69.8954,69.9548,69.8755,69.935,37990.0
2017-06-02 11:35:00,70.54,70.73,70.53,70.67,87067.0,69.9251,70.1134,69.9152,70.054,87067.0
2017-06-02 11:40:00,70.69,70.73,70.58,70.72,46185.0,70.0738,70.1134,69.9647,70.1035,46185.0
2017-06-02 11:45:00,70.72,70.8,70.72,70.75,57863.0,70.1035,70.1828,70.1035,70.1333,57863.0
2017-06-02 11:50:00,70.73,70.77,70.62,70.65,48288.0,70.1134,70.1531,70.0044,70.0341,48288.0
2017-06-02 11:55:00,70.68,70.71,70.54,70.6,51811.0,70.0639,70.0936,69.9251,69.9846,51811.0
2017-06-02 12:00:00,70.61,70.63,70.49,70.59,18492.0,69.9945,70.0143,69.8755,69.9747,18492.0
2017-06-02 12:05:00,70.59,70.62,70.56,70.6,15456.0,69.9747,70.0044,69.9449,69.9846,15456.0
2017-06-02 12:10:00,70.57,70.58,70.45,70.56,27309.0,69.9548,69.9647,69.8359,69.9449,27309.0
2017-06-02 12:15:00,70.55,70.56,70.53,70.55,6605.0,69.935,69.9449,69.9152,69.935,6605.0
2017-06-02 12:20:00,70.57,70.59,70.5,70.55,14999.0,69.9548,69.9747,69.8854,69.935,14999.0
2017-06-02 12:25:00,70.55,70.72,70.54,70.71,23703.0,69.935,70.1035,69.9251,70.0936,23703.0
2017-06-02 12:30:00,70.7,70.77,70.67,70.68,33652.0,70.0837,70.1531,70.054,70.0639,33652.0
2017-06-02 12:35:00,70.68,70.74,70.68,70.74,11649.0,70.0639,70.1233,70.0639,70.1233,11649.0
2017-06-02 12:40:00,70.73,70.73,70.61,70.63,15029.0,70.1134,70.1134,69.9945,70.0143,15029.0
2017-06-02 12:45:00,70.64,70.69,70.63,70.68,7635.0,70.0242,70.0738,70.0143,70.0639,7635.0
2017-06-02 12:50:00,70.68,70.72,70.68,70.72,35760.0,70.0639,70.1035,70.0639,70.1035,35760.0
2017-06-02 12:55:00,70.72,70.73,70.69,70.69,14297.0,70.1035,70.1134,70.0738,70.0738,14297.0
2017-06-02 13:00:00,70.71,70.77,70.71,70.77,19289.0,70.0936,70.1531,70.0936,70.1531,19289.0
2017-06-02 13:05:00,70.74,70.78,70.73,70.76,13754.0,70.1233,70.163,70.1134,70.1432,13754.0
2017-06-02 13:10:00,70.76,70.76,70.71,70.73,11570.0,70.1432,70.1432,70.0936,70.1134,11570.0
2017-06-02 13:15:00,70.76,70.79,70.73,70.78,60479.0,70.1432,70.1729,70.1134,70.163,60479.0
2017-06-02 13:20:00,70.79,70.82,70.78,70.8,27000.0,70.1729,70.2026,70.163,70.1828,27000.0
2017-06-02 13:25:00,70.81,70.82,70.78,70.78,18606.0,70.1927,70.2026,70.163,70.163,18606.0
2017-06-02 13:30:00,70.78,70.83,70.74,70.83,15123.0,70.163,70.2126,70.1233,70.2126,15123.0
2017-06-02 13:35:00,70.84,70.85,70.8,70.83,28795.0,70.2225,70.2324,70.1828,70.2126,28795.0
2017-06-02 13:40:00,70.83,70.84,70.81,70.84,8879.0,70.2126,70.2225,70.1927,70.2225,8879.0
2017-06-02 13:45:00,70.84,70.9,70.83,70.87,20253.0,70.2225,70.282,70.2126,70.2522,20253.0
2017-06-02 13:50:00,70.88,70.9,70.84,70.87,9688.0,70.2621,70.282,70.2225,70.2522,9688.0
2017-06-02 13:55:00,70.88,70.9,70.85,70.89,14683.0,70.2621,70.282,70.2324,70.272,14683.0
2017-06-02 14:00:00,70.89,70.92,70.88,70.9,30519.0,70.272,70.3018,70.2621,70.282,30519.0
2017-06-02 14:05:00,70.89,70.9,70.87,70.89,7998.0,70.272,70.282,70.2522,70.272,7998.0
2017-06-02 14:10:00,70.9,70.92,70.87,70.9,15806.0,70.282,70.3018,70.2522,70.282,15806.0
2017-06-02 14:15:00,70.91,70.98,70.9,70.97,17085.0,70.2919,70.3613,70.282,70.3513,17085.0
2017-06-02 14:20:00,70.96,71.04,70.95,71.04,43031.0,70.3414,70.4207,70.3315,70.4207,43031.0
2017-06-02 14:25:00,71.02,71.03,70.92,70.94,19311.0,70.4009,70.4108,70.3018,70.3216,19311.0
2017-06-02 14:30:00,70.91,70.97,70.88,70.89,25440.0,70.2919,70.3513,70.2621,70.272,25440.0
2017-06-02 14:35:00,70.89,70.98,70.89,70.96,16159.0,70.272,70.3613,70.272,70.3414,16159.0
2017-06-02 14:40:00,70.96,71.01,70.92,70.92,19373.0,70.3414,70.391,70.3018,70.3018,19373.0
2017-06-02 14:45:00,70.91,71.0,70.9,71.0,30675.0,70.2919,70.3811,70.282,70.3811,30675.0
2017-06-02 14:50:00,70.98,71.04,70.97,71.03,36509.0,70.3613,70.4207,70.3513,70.4108,36509.0
2017-06-02 14:55:00,71.03,71.1,71.01,71.08,91142.0,70.4108,70.4802,70.391,70.4604,91142.0
2017-06-02 15:00:00,71.1,71.24,71.08,71.18,106132.0,70.4802,70.619,70.4604,70.5595,106132.0
2017-06-02 15:05:00,71.18,71.24,71.14,71.22,64934.0,70.5595,70.619,70.5199,70.5992,64934.0
2017-06-02 15:10:00,71.23,71.24,71.21,71.21,23544.0,70.6091,70.619,70.5892,70.5892,23544.0
2017-06-02 15:15:00,71.2,71.2,71.08,71.17,55517.0,70.5793,70.5793,70.4604,70.5496,55517.0
2017-06-02 15:20:00,71.17,71.3,71.17,71.28,59816.0,70.5496,70.6785,70.5496,70.6586,59816.0
2017-06-02 15:25:00,71.27,71.28,71.22,71.28,53717.0,70.6487,70.6586,70.5992,70.6586,53717.0
2017-06-02 15:30:00,71.28,71.29,71.19,71.22,98140.0,70.6586,70.6686,70.5694,70.5992,98140.0
2017-06-02 15:35:00,71.22,71.28,71.21,71.22,73658.0,70.5992,70.6586,70.5892,70.5992,73658.0
2017-06-02 15:40:00,71.23,71.23,71.08,71.09,63515.0,70.6091,70.6091,70.4604,70.4703,63515.0
2017-06-02 15:45:00,71.09,71.1,70.99,71.03,87127.0,70.4703,70.4802,70.3712,70.4108,87127.0
2017-06-02 15:50:00,71.03,71.16,71.03,71.11,118369.0,70.4108,70.5397,70.4108,70.4901,118369.0
2017-06-02 15:55:00,71.1,71.13,71.06,71.12,316534.0,70.4802,70.5099,70.4406,70.5,316534.0
2017-06-05 09:30:00,71.66,71.75,71.25,71.32,117954.0,71.0353,71.1245,70.6289,70.6983,117954.0
2017-06-05 09:35:00,71.34,71.37,71.12,71.24,34864.0,70.7181,70.7479,70.5,70.619,34864.0
2017-06-05 09:40:00,71.26,71.26,70.97,71.06,118566.0,70.6388,70.6388,70.3513,70.4406,118566.0
2017-06-05 09:45:00,71.13,71.27,71.08,71.25,74145.0,70.5099,70.6487,70.4604,70.6289,74145.0
2017-06-05 09:50:00,71.28,71.5,71.26,71.35,35567.0,70.6586,70.8767,70.6388,70.728,35567.0
2017-06-05 09:55:00,71.4,71.4,71.07,71.15,67066.0,70.7776,70.7776,70.4505,70.5298,67066.0
2017-06-05 10:00:00,71.14,71.22,71.07,71.19,49208.0,70.5199,70.5992,70.4505,70.5694,49208.0
2017-06-05 10:05:00,71.16,71.23,71.03,71.22,84163.0,70.5397,70.6091,70.4108,70.5992,84163.0
2017-06-05 10:10:00,71.17,71.17,71.07,71.08,37939.0,70.5496,70.5496,70.4505,70.4604,37939.0
2017-06-05 10:15:00,71.05,71.13,70.97,71.01,21978.0,70.4306,70.5099,70.3513,70.391,21978.0
2017-06-05 10:20:00,71.01,71.02,70.87,70.91,82652.0,70.391,70.4009,70.2522,70.2919,82652.0
2017-06-05 10:25:00,70.9,70.9,70.78,70.9,49351.0,70.282,70.282,70.163,70.282,49351.0
2017-06-05 10:30:00,70.88,70.93,70.57,70.57,98421.0,70.2621,70.3117,69.9548,69.9548,98421.0
2017-06-05 10:35:00,70.57,70.58,70.47,70.49,85102.0,69.9548,69.9647,69.8557,69.8755,85102.0
2017-06-05 10:40:00,70.52,70.61,70.47,70.56,66152.0,69.9053,69.9945,69.8557,69.9449,66152.0
2017-06-05 10:45:00,70.59,70.59,70.37,70.42,32748.0,69.9747,69.9747,69.7566,69.8061,32748.0
2017-06-05 10:50:00,70.4,70.43,70.34,70.39,19376.0,69.7863,69.816,69.7268,69.7764,19376.0
2017-06-05 10:55:00,70.38,70.44,70.31,70.37,33888.0,69.7665,69.826,69.6971,69.7566,33888.0
2017-06-05 11:00:00,70.4,70.41,70.15,70.15,109976.0,69.7863,69.7962,69.5385,69.5385,109976.0
2017-06-05 11:05:00,70.16,70.18,70.08,70.09,34943.0,69.5484,69.5682,69.4691,69.479,34943.0
2017-06-05 11:10:00,70.09,70.23,70.05,70.21,28987.0,69.479,69.6178,69.4394,69.598,28987.0
2017-06-05 11:15:00,70.25,70.4,70.25,70.38,40500.0,69.6376,69.7863,69.6376,69.7665,40500.0
2017-06-05 11:20:00,70.36,70.37,70.27,70.27,17970.0,69.7467,69.7566,69.6574,69.6574,17970.0
2017-06-05 11:25:00,70.27,70.27,70.18,70.24,36509.0,69.6574,69.6574,69.5682,69.6277,36509.0
2017-06-05 11:30:00,70.2,70.3,70.2,70.25,14313.0,69.5881,69.6872,69.5881,69.6376,14313.0
2017-06-05 11:35:00,70.25,70.3,70.22,70.25,32901.0,69.6376,69.6872,69.6079,69.6376,32901.0
2017-06-05 11:40:00,70.25,70.3,70.22,70.27,41619.0,69.6376,69.6872,69.6079,69.6574,41619.0
2017-06-05 11:45:00,70.29,70.3,70.19,70.28,29194.0,69.6773,69.6872,69.5781,69.6674,29194.0
2017-06-05 11:50:00,70.3,70.5,70.3,70.5,103743.0,69.6872,69.8854,69.6872,69.8854,103743.0
2017-06-05 11:55:00,70.46,70.56,70.43,70.53,22303.0,69.8458,69.9449,69.816,69.9152,22303.0
2017-06-05 12:00:00,70.52,70.61,70.5,70.56,27617.0,69.9053,69.9945,69.8854,69.9449,27617.0
2017-06-05 12:05:00,70.56,70.6,70.43,70.6,31302.0,69.9449,69.9846,69.816,69.9846,31302.0
2017-06-05 12:10:00,70.63,70.74,70.61,70.71,24396.0,70.0143,70.1233,69.9945,70.0936,24396.0
2017-06-05 12:15:00,70.71,70.78,70.71,70.73,17287.0,70.0936,70.163,70.0936,70.1134,17287.0
2017-06-05 12:20:00,70.73,70.89,70.73,70.85,15081.0,70.1134,70.272,70.1134,70.2324,15081.0
2017-06-05 12:25:00,70.87,70.91,70.81,70.82,34304.0,70.2522,70.2919,70.1927,70.2026,34304.0
2017-06-05 12:30:00,70.83,70.89,70.83,70.83,6579.0,70.2126,70.272,70.2126,70.2126,6579.0
2017-06-05 12:35:00,70.85,70.86,70.79,70.84,7864.0,70.2324,70.2423,70.1729,70.2225,7864.0
2017-06-05 12:40:00,70.83,70.93,70.82,70.93,8442.0,70.2126,70.3117,70.2026,70.3117,8442.0
2017-06-05 12:45:00,70.95,70.96,70.89,70.9,11745.0,70.3315,70.3414,70.272,70.282,11745.0
2017-06-05 12:50:00,70.94,70.97,70.9,70.95,9228.0,70.3216,70.3513,70.282,70.3315,9228.0
2017-06-05 12:55:00,70.97,71.0,70.95,71.0,9934.0,70.3513,70.3811,70.3315,70.3811,9934.0
2017-06-05 13:00:00,70.98,71.07,70.96,71.05,57440.0,70.3613,70.4505,70.3414,70.4306,57440.0
2017-06-05 13:05:00,71.07,71.16,71.03,71.13,21712.0,70.4505,70.5397,70.4108,70.5099,21712.0
2017-06-05 13:10:00,71.12,71.21,71.12,71.18,23588.0,70.5,70.5892,70.5,70.5595,23588.0
2017-06-05 13:15:00,71.2,71.29,71.2,71.26,21721.0,70.5793,70.6686,70.5793,70.6388,21721.0
2017-06-05 13:20:00,71.27,71.33,71.23,71.3,61926.0,70.6487,70.7082,70.6091,70.6785,61926.0
2017-06-05 13:25:00,71.29,71.4,71.29,71.35,35363.0,70.6686,70.7776,70.6686,70.728,35363.0
2017-06-05 13:30:00,71.37,71.39,71.3,71.35,78851.0,70.7479,70.7677,70.6785,70.728,78851.0
2017-06-05 13:35:00,71.37,71.37,71.26,71.3,33929.0,70.7479,70.7479,70.6388,70.6785,33929.0
2017-06-05 13:40:00,71.3,71.31,71.19,71.27,41198.0,70.6785,70.6884,70.5694,70.6487,41198.0
2017-06-05 13:45:00,71.25,71.25,71.15,71.18,26097.0,70.6289,70.6289,70.5298,70.5595,26097.0
2017-06-05 13:50:00,71.15,71.21,71.09,71.1,25639.0,70.5298,70.5892,70.4703,70.4802,25639.0
2017-06-05 13:55:00,71.09,71.12,71.03,71.04,56110.0,70.4703,70.5,70.4108,70.4207,56110.0
2017-06-05 14:00:00,71.03,71.04,70.92,70.92,17580.0,70.4108,70.4207,70.3018,70.3018,17580.0
2017-06-05 14:05:00,70.93,70.93,70.8,70.8,60827.0,70.3117,70.3117,70.1828,70.1828,60827.0
2017-06-05 14:10:00,70.81,70.82,70.77,70.78,23963.0,70.1927,70.2026,70.1531,70.163,23963.0
2017-06-05 14:15:00,70.78,70.81,70.72,70.75,17600.0,70.163,70.1927,70.1035,70.1333,17600.0
2017-06-05 14:20:00,70.74,70.79,70.65,70.71,58559.0,70.1233,70.1729,70.0341,70.0936,58559.0
2017-06-05 14:25:00,70.73,70.87,70.7,70.84,57627.0,70.1134,70.2522,70.0837,70.2225,57627.0
2017-06-05 14:30:00,70.84,70.97,70.82,70.88,36218.0,70.2225,70.3513,70.2026,70.2621,36218.0
2017-06-05 14:35:00,70.86,70.91,70.82,70.82,16673.0,70.2423,70.2919,70.2026,70.2026,16673.0
2017-06-05 14:40:00,70.83,70.84,70.77,70.84,14227.0,70.2126,70.2225,70.1531,70.2225,14227.0
2017-06-05 14:45:00,70.81,70.85,70.79,70.82,7633.0,70.1927,70.2324,70.1729,70.2026,7633.0
2017-06-05 14:50:00,70.84,70.84,70.74,70.74,37228.0,70.2225,70.2225,70.1233,70.1233,37228.0
2017-06-05 14:55:00,70.75,70.75,70.67,70.71,51257.0,70.1333,70.1333,70.054,70.0936,51257.0
2017-06-05 15:00:00,70.68,70.82,70.67,70.78,25379.0,70.0639,70.2026,70.054,70.163,25379.0
2017-06-05 15:05:00,70.79,70.85,70.78,70.81,34040.0,70.1729,70.2324,70.163,70.1927,34040.0
2017-06-05 15:10:00,70.78,70.79,70.74,70.78,15047.0,70.163,70.1729,70.1233,70.163,15047.0
2017-06-05 15:15:00,70.78,70.78,70.69,70.72,94388.0,70.163,70.163,70.0738,70.1035,94388.0
2017-06-05 15:20:00,70.72,70.75,70.69,70.71,26160.0,70.1035,70.1333,70.0738,70.0936,26160.0
2017-06-05 15:25:00,70.71,70.8,70.68,70.8,27127.0,70.0936,70.1828,70.0639,70.1828,27127.0
2017-06-05 15:30:00,70.78,70.86,70.77,70.79,44450.0,70.163,70.2423,70.1531,70.1729,44450.0
2017-06-05 15:35:00,70.8,70.88,70.78,70.87,51029.0,70.1828,70.2621,70.163,70.2522,51029.0
2017-06-05 15:40:00,70.87,70.88,70.72,70.74,53065.0,70.2522,70.2621,70.1035,70.1233,53065.0
2017-06-05 15:45:00,70.73,70.78,70.7,70.73,80067.0,70.1134,70.163,70.0837,70.1134,80067.0
2017-06-05 15:50:00,70.72,70.73,70.61,70.68,53229.0,70.1035,70.1134,69.9945,70.0639,53229.0
2017-06-05 15:55:00,70.68,70.72,70.65,70.65,147689.0,70.0639,70.1035,70.0341,70.0341,147689.0
2017-06-06 09:30:00,70.6,70.6,70.25,70.43,47215.0,69.9846,69.9846,69.6376,69.816,47215.0
2017-06-06 09:35:00,70.43,70.7,70.4,70.51,59801.0,69.816,70.0837,69.7863,69.8954,59801.0
2017-06-06 09:40:00,70.45,70.87,70.37,70.76,70230.0,69.8359,70.2522,69.7566,70.1432,70230.0
2017-06-06 09:45:00,70.74,70.86,70.7,70.8,31666.0,70.1233,70.2423,70.0837,70.1828,31666.0
2017-06-06 09:50:00,70.81,71.0,70.74,70.95,18164.0,70.1927,70.3811,70.1233,70.3315,18164.0
2017-06-06 09:55:00,70.95,71.18,70.95,71.15,115745.0,70.3315,70.5595,70.3315,70.5298,115745.0
2017-06-06 10:00:00,71.18,71.27,71.11,71.15,80697.0,70.5595,70.6487,70.4901,70.5298,80697.0
2017-06-06 10:05:00,71.19,71.33,71.17,71.31,48043.0,70.5694,70.7082,70.5496,70.6884,48043.0
2017-06-06 10:10:00,71.29,71.44,71.21,71.27,72141.0,70.6686,70.8172,70.5892,70.6487,72141.0
2017-06-06 10:15:00,71.28,71.4,71.26,71.35,24312.0,70.6586,70.7776,70.6388,70.728,24312.0
2017-06-06 10:20:00,71.34,71.35,71.14,71.14,41419.0,70.7181,70.728,70.5199,70.5199,41419.0
2017-06-06 10:25:00,71.13,71.28,71.13,71.19,28226.0,70.5099,70.6586,70.5099,70.5694,28226.0
2017-06-06 10:30:00,71.23,71.28,71.08,71.09,32318.0,70.6091,70.6586,70.4604,70.4703,32318.0
2017-06-06 10:35:00,71.12,71.2,71.04,71.04,14979.0,70.5,70.5793,70.4207,70.4207,14979.0
2017-06-06 10:40:00,71.02,71.02,70.87,70.91,90288.0,70.4009,70.4009,70.2522,70.2919,90288.0
2017-06-06 10:45:00,70.91,70.95,70.83,70.87,85870.0,70.2919,70.3315,70.2126,70.2522,85870.0
2017-06-06 10:50:00,70.88,70.88,70.58,70.68,111100.0,70.2621,70.2621,69.9647,70.0639,111100.0
2017-06-06 10:55:00,70.67,70.7,70.61,70.67,22201.0,70.054,70.0837,69.9945,70.054,22201.0
2017-06-06 11:00:00,70.66,70.67,70.54,70.59,44786.0,70.044,70.054,69.9251,69.9747,44786.0
2017-06-06 11:05:00,70.58,70.69,70.52,70.63,112023.0,69.9647,70.0738,69.9053,70.0143,112023.0
2017-06-06 11:10:00,70.64,70.85,70.64,70.83,59708.0,70.0242,70.2324,70.0242,70.2126,59708.0
2017-06-06 11:15:00,70.84,70.86,70.7,70.72,45420.0,70.2225,70.2423,70.0837,70.1035,45420.0
2017-06-06 11:20:00,70.73,70.73,70.65,70.71,11550.0,70.1134,70.1134,70.0341,70.0936,11550.0
2017-06-06 11:25:00,70.72,70.76,70.68,70.75,20185.0,70.1035,70.1432,70.0639,70.1333,20185.0
2017-06-06 11:30:00,70.75,70.88,70.73,70.84,23580.0,70.1333,70.2621,70.1134,70.2225,23580.0
2017-06-06 11:35:00,70.84,70.92,70.79,70.8,34702.0,70.2225,70.3018,70.1729,70.1828,34702.0
2017-06-06 11:40:00,70.81,70.87,70.78,70.78,13576.0,70.1927,70.2522,70.163,70.163,13576.0
2017-06-06 11:45:00,70.79,70.84,70.7,70.72,7579.0,70.1729,70.2225,70.0837,70.1035,7579.0
2017-06-06 11:50:00,70.73,70.74,70.66,70.69,9035.0,70.1134,70.1233,70.044,70.0738,9035.0
2017-06-06 11:55:00,70.69,70.75,70.69,70.75,13558.0,70.0738,70.1333,70.0738,70.1333,13558.0
2017-06-06 12:00:00,70.74,70.75,70.71,70.72,6318.0,70.1233,70.1333,70.0936,70.1035,6318.0
2017-06-06 12:05:00,70.71,70.71,70.62,70.66,12449.0,70.0936,70.0936,70.0044,70.044,12449.0
2017-06-06 12:10:00,70.65,70.76,70.65,70.73,8096.0,70.0341,70.1432,70.0341,70.1134,8096.0
2017-06-06 12:15:00,70.75,70.8,70.73,70.73,14515.0,70.1333,70.1828,70.1134,70.1134,14515.0
2017-06-06 12:20:00,70.71,70.72,70.64,70.65,49545.0,70.0936,70.1035,70.0242,70.0341,49545.0
2017-06-06 12:25:00,70.64,70.66,70.59,70.6,13162.0,70.0242,70.044,69.9747,69.9846,13162.0
2017-06-06 12:30:00,70.6,70.63,70.53,70.63,9985.0,69.9846,70.0143,69.9152,70.0143,9985.0
2017-06-06 12:35:00,70.6,70.63,70.58,70.62,8480.0,69.9846,70.0143,69.9647,70.0044,8480.0
2017-06-06 12:40:00,70.6,70.6,70.52,70.59,8300.0,69.9846,69.9846,69.9053,69.9747,8300.0
2017-06-06 12:45:00,70.6,70.67,70.6,70.63,21941.0,69.9846,70.054,69.9846,70.0143,21941.0
2017-06-06 12:50:00,70.62,70.7,70.57,70.66,28752.0,70.0044,70.0837,69.9548,70.044,28752.0
2017-06-06 12:55:00,70.64,70.71,70.64,70.69,21920.0,70.0242,70.0936,70.0242,70.0738,21920.0
2017-06-06 13:00:00,70.69,70.7,70.61,70.64,9894.0,70.0738,70.0837,69.9945,70.0242,9894.0
2017-06-06 13:05:00,70.65,70.74,70.65,70.73,7730.0,70.0341,70.1233,70.0341,70.1134,7730.0
2017-06-06 13:10:00,70.73,70.81,70.7,70.73,29252.0,70.1134,70.1927,70.0837,70.1134,29252.0
2017-06-06 13:15:00,70.73,70.73,70.63,70.68,10750.0,70.1134,70.1134,70.0143,70.0639,10750.0
2017-06-06 13:20:00,70.66,70.7,70.62,70.63,5363.0,70.044,70.0837,70.0044,70.0143,5363.0
2017-06-06 13:25:00,70.67,70.7,70.64,70.69,5717.0,70.054,70.0837,70.0242,70.0738,5717.0
2017-06-06 13:30:00,70.69,70.73,70.69,70.72,7340.0,70.0738,70.1134,70.0738,70.1035,7340.0
2017-06-06 13:35:00,70.75,70.78,70.73,70.77,11338.0,70.1333,70.163,70.1134,70.1531,11338.0
2017-06-06 13:40:00,70.76,70.78,70.7,70.7,29678.0,70.1432,70.163,70.0837,70.0837,29678.0
2017-06-06 13:45:00,70.71,70.73,70.69,70.71,8575.0,70.0936,70.1134,70.0738,70.0936,8575.0
2017-06-06 13:50:00,70.71,70.72,70.64,70.67,15343.0,70.0936,70.1035,70.0242,70.054,15343.0
2017-06-06 13:55:00,70.69,70.73,70.66,70.72,23390.0,70.0738,70.1134,70.044,70.1035,23390.0
2017-06-06 14:00:00,70.7,70.88,70.69,70.87,15699.0,70.0837,70.2621,70.0738,70.2522,15699.0
2017-06-06 14:05:00,70.86,70.92,70.84,70.92,21120.0,70.2423,70.3018,70.2225,70.3018,21120.0
2017-06-06 14:10:00,70.92,70.95,70.91,70.94,7603.0,70.3018,70.3315,70.2919,70.3216,7603.0
2017-06-06 14:15:00,70.93,71.03,70.91,70.99,21320.0,70.3117,70.4108,70.2919,70.3712,21320.0
2017-06-06 14:20:00,70.98,70.98,70.87,70.87,16656.0,70.3613,70.3613,70.2522,70.2522,16656.0
2017-06-06 14:25:00,70.85,70.94,70.85,70.94,10703.0,70.2324,70.3216,70.2324,70.3216,10703.0
2017-06-06 14:30:00,70.92,71.07,70.92,71.05,14073.0,70.3018,70.4505,70.3018,70.4306,14073.0
2017-06-06 14:35:00,71.06,71.09,71.01,71.08,6000.0,70.4406,70.4703,70.391,70.4604,6000.0
2017-06-06 14:40:00,71.09,71.15,71.07,71.11,12840.0,70.4703,70.5298,70.4505,70.4901,12840.0
2017-06-06 14:45:00,71.1,71.15,71.08,71.08,18458.0,70.4802,70.5298,70.4604,70.4604,18458.0
2017-06-06 14:50:00,71.08,71.08,71.02,71.02,23407.0,70.4604,70.4604,70.4009,70.4009,23407.0
2017-06-06 14:55:00,71.05,71.07,71.03,71.06,13510.0,70.4306,70.4505,70.4108,70.4406,13510.0
2017-06-06 15:00:00,71.04,71.15,71.04,71.09,57741.0,70.4207,70.5298,70.4207,70.4703,57741.0
2017-06-06 15:05:00,71.07,71.1,71.04,71.06,17761.0,70.4505,70.4802,70.4207,70.4406,17761.0
2017-06-06 15:10:00,71.07,71.07,70.96,70.98,34730.0,70.4505,70.4505,70.3414,70.3613,34730.0
2017-06-06 15:15:00,70.98,71.04,70.95,71.0,18821.0,70.3613,70.4207,70.3315,70.3811,18821.0
2017-06-06 15:20:00,71.03,71.05,70.87,70.89,26780.0,70.4108,70.4306,70.2522,70.272,26780.0
2017-06-06 15:25:00,70.88,70.9,70.83,70.88,18090.0,70.2621,70.282,70.2126,70.2621,18090.0
2017-06-06 15:30:00,70.87,70.87,70.61,70.61,30733.0,70.2522,70.2522,69.9945,69.9945,30733.0
2017-06-06 15:35:00,70.64,70.79,70.57,70.76,60671.0,70.0242,70.1729,69.9548,70.1432,60671.0
2017-06-06 15:40:00,70.75,70.75,70.64,70.7,24757.0,70.1333,70.1333,70.0242,70.0837,24757.0
2017-06-06 15:45:00,70.7,70.75,70.68,70.68,43563.0,70.0837,70.1333,70.0639,70.0639,43563.0
2017-06-06 15:50:00,70.69,70.79,70.69,70.72,42625.0,70.0738,70.1729,70.0738,70.1035,42625.0
2017-06-06 15:55:00,70.72,70.78,70.67,70.7,277352.0,70.1035,70.163,70.054,70.0837,277352.0
2017-06-07 09:30:00,70.85,71.02,70.75,70.9,28136.0,70.2324,70.4009,70.1333,70.282,28136.0
2017-06-07 09:35:00,70.86,71.19,70.86,71.1,45877.0,70.2423,70.5694,70.2423,70.4802,45877.0
2017-06-07 09:40:00,71.11,71.15,70.97,71.05,24064.0,70.4901,70.5298,70.3513,70.4306,24064.0
2017-06-07 09:45:00,71.04,71.07,70.88,70.92,24000.0,70.4207,70.4505,70.2621,70.3018,24000.0
2017-06-07 09:50:00,70.91,71.08,70.73,71.06,51310.0,70.2919,70.4604,70.1134,70.4406,51310.0
2017-06-07 09:55:00,71.06,71.13,70.92,70.95,69218.0,70.4406,70.5099,70.3018,70.3315,69218.0
2017-06-07 10:00:00,70.99,71.1,70.89,71.01,47675.0,70.3712,70.4802,70.272,70.391,47675.0
2017-06-07 10:05:00,71.02,71.1,70.98,71.0,35576.0,70.4009,70.4802,70.3613,70.3811,35576.0
2017-06-07 10:10:00,71.0,71.0,70.86,70.95,16869.0,70.3811,70.3811,70.2423,70.3315,16869.0
2017-06-07 10:15:00,70.94,71.06,70.9,71.05,34787.0,70.3216,70.4406,70.282,70.4306,34787.0
2017-06-07 10:20:00,71.07,71.11,70.99,71.05,71017.0,70.4505,70.4901,70.3712,70.4306,71017.0
2017-06-07 10:25:00,71.08,71.23,71.08,71.17,56781.0,70.4604,70.6091,70.4604,70.5496,56781.0
2017-06-07 10:30:00,71.17,71.22,71.05,71.17,21234.0,70.5496,70.5992,70.4306,70.5496,21234.0
2017-06-07 10:35:00,71.15,71.17,70.92,70.94,22750.0,70.5298,70.5496,70.3018,70.3216,22750.0
2017-06-07 10:40:00,70.91,71.0,70.81,70.99,47809.0,70.2919,70.3811,70.1927,70.3712,47809.0
2017-06-07 10:45:00,70.99,70.99,70.89,70.95,49210.0,70.3712,70.3712,70.272,70.3315,49210.0
2017-06-07 10:50:00,70.94,71.04,70.87,71.03,36903.0,70.3216,70.4207,70.2522,70.4108,36903.0
2017-06-07 10:55:00,71.01,71.07,70.99,71.05,25318.0,70.391,70.4505,70.3712,70.4306,25318.0
2017-06-07 11:00:00,71.01,71.13,71.0,71.12,7900.0,70.391,70.5099,70.3811,70.5,7900.0
2017-06-07 11:05:00,71.13,71.19,71.12,71.14,49425.0,70.5099,70.5694,70.5,70.5199,49425.0
2017-06-07 11:10:00,71.15,71.2,71.14,71.19,20169.0,70.5298,70.5793,70.5199,70.5694,20169.0
2017-06-07 11:15:00,71.18,71.23,71.07,71.14,34628.0,70.5595,70.6091,70.4505,70.5199,34628.0
2017-06-07 11:20:00,71.12,71.19,71.08,71.15,8290.0,70.5,70.5694,70.4604,70.5298,8290.0
2017-06-07 11:25:00,71.14,71.15,71.06,71.08,8550.0,70.5199,70.5298,70.4406,70.4604,8550.0
2017-06-07 11:30:00,71.08,71.16,71.08,71.16,13286.0,70.4604,70.5397,70.4604,70.5397,13286.0
2017-06-07 11:35:00,71.15,71.23,71.07,71.07,22257.0,70.5298,70.6091,70.4505,70.4505,22257.0
2017-06-07 11:40:00,71.07,71.1,71.04,71.07,16008.0,70.4505,70.4802,70.4207,70.4505,16008.0
2017-06-07 11:45:00,71.05,71.1,71.01,71.09,12925.0,70.4306,70.4802,70.391,70.4703,12925.0
2017-06-07 11:50:00,71.09,71.16,71.07,71.07,8280.0,70.4703,70.5397,70.4505,70.4505,8280.0
2017-06-07 11:55:00,71.1,71.13,70.97,70.98,16730.0,70.4802,70.5099,70.3513,70.3613,16730.0
2017-06-07 12:00:00,70.96,70.97,70.87,70.88,13370.0,70.3414,70.3513,70.2522,70.2621,13370.0
2017-06-07 12:05:00,70.91,70.92,70.86,70.87,11450.0,70.2919,70.3018,70.2423,70.2522,11450.0
2017-06-07 12:10:00,70.87,70.99,70.87,70.98,31103.0,70.2522,70.3712,70.2522,70.3613,31103.0
2017-06-07 12:15:00,70.99,71.03,70.97,71.02,24238.0,70.3712,70.4108,70.3513,70.4009,24238.0
2017-06-07 12:20:00,71.02,71.05,70.97,70.98,20681.0,70.4009,70.4306,70.3513,70.3613,20681.0
2017-06-07 12:25:00,70.97,70.98,70.92,70.92,39779.0,70.3513,70.3613,70.3018,70.3018,39779.0
2017-06-07 12:30:00,70.93,70.95,70.71,70.71,143806.0,70.3117,70.3315,70.0936,70.0936,143806.0
2017-06-07 12:35:00,70.71,70.74,70.64,70.67,21484.0,70.0936,70.1233,70.0242,70.054,21484.0
2017-06-07 12:40:00,70.64,70.73,70.63,70.72,40918.0,70.0242,70.1134,70.0143,70.1035,40918.0
2017-06-07 12:45:00,70.73,70.76,70.51,70.54,53689.0,70.1134,70.1432,69.8954,69.9251,53689.0
2017-06-07 12:50:00,70.55,70.56,70.39,70.56,24651.0,69.935,69.9449,69.7764,69.9449,24651.0
2017-06-07 12:55:00,70.57,70.58,70.53,70.53,8195.0,69.9548,69.9647,69.9152,69.9152,8195.0
2017-06-07 13:00:00,70.51,70.51,70.37,70.47,31369.0,69.8954,69.8954,69.7566,69.8557,31369.0
2017-06-07 13:05:00,70.46,70.48,70.42,70.47,13120.0,69.8458,69.8656,69.8061,69.8557,13120.0
2017-06-07 13:10:00,70.46,70.51,70.43,70.44,12671.0,69.8458,69.8954,69.816,69.826,12671.0
2017-06-07 13:15:00,70.44,70.52,70.43,70.52,11960.0,69.826,69.9053,69.816,69.9053,11960.0
2017-06-07 13:20:00,70.5,70.56,70.44,70.54,13530.0,69.8854,69.9449,69.826,69.9251,13530.0
2017-06-07 13:25:00,70.55,70.61,70.52,70.52,17788.0,69.935,69.9945,69.9053,69.9053,17788.0
2017-06-07 13:30:00,70.52,70.52,70.43,70.46,15634.0,69.9053,69.9053,69.816,69.8458,15634.0
2017-06-07 13:35:00,70.47,70.51,70.38,70.39,14227.0,69.8557,69.8954,69.7665,69.7764,14227.0
2017-06-07 13:40:00,70.39,70.41,70.35,70.38,12659.0,69.7764,69.7962,69.7367,69.7665,12659.0
2017-06-07 13:45:00,70.39,70.42,70.33,70.39,8661.0,69.7764,69.8061,69.7169,69.7764,8661.0
2017-06-07 13:50:00,70.4,70.43,70.36,70.43,6735.0,69.7863,69.816,69.7467,69.816,6735.0
2017-06-07 13:55:00,70.42,70.55,70.42,70.45,25759.0,69.8061,69.935,69.8061,69.8359,25759.0
2017-06-07 14:00:00,70.47,70.47,70.35,70.4,9095.0,69.8557,69.8557,69.7367,69.7863,9095.0
2017-06-07 14:05:00,70.41,70.49,70.4,70.45,9804.0,69.7962,69.8755,69.7863,69.8359,9804.0
2017-06-07 14:10:00,70.47,70.59,70.47,70.56,13858.0,69.8557,69.9747,69.8557,69.9449,13858.0
2017-06-07 14:15:00,70.54,70.54,70.41,70.48,8188.0,69.9251,69.9251,69.7962,69.8656,8188.0
2017-06-07 14:20:00,70.49,70.52,70.43,70.52,8300.0,69.8755,69.9053,69.816,69.9053,8300.0
2017-06-07 14:25:00,70.53,70.59,70.52,70.58,14389.0,69.9152,69.9747,69.9053,69.9647,14389.0
2017-06-07 14:30:00,70.57,70.62,70.5,70.61,11812.0,69.9548,70.0044,69.8854,69.9945,11812.0
2017-06-07 14:35:00,70.61,70.64,70.55,70.58,10980.0,69.9945,70.0242,69.935,69.9647,10980.0
2017-06-07 14:40:00,70.57,70.57,70.52,70.54,6090.0,69.9548,69.9548,69.9053,69.9251,6090.0
2017-06-07 14:45:00,70.56,70.65,70.56,70.62,17268.0,69.9449,70.0341,69.9449,70.0044,17268.0
2017-06-07 14:50:00,70.61,70.78,70.61,70.74,25675.0,69.9945,70.163,69.9945,70.1233,25675.0
2017-06-07 14:55:00,70.74,70.8,70.71,70.77,11124.0,70.1233,70.1828,70.0936,70.1531,11124.0
2017-06-07 15:00:00,70.78,70.78,70.58,70.6,13835.0,70.163,70.163,69.9647,69.9846,13835.0
2017-06-07 15:05:00,70.62,70.78,70.62,70.75,17269.0,70.0044,70.163,70.0044,70.1333,17269.0
2017-06-07 15:10:00,70.75,70.8,70.72,70.78,12297.0,70.1333,70.1828,70.1035,70.163,12297.0
2017-06-07 15:15:00,70.76,70.77,70.64,70.76,41595.0,70.1432,70.1531,70.0242,70.1432,41595.0
2017-06-07 15:20:00,70.77,70.8,70.73,70.75,16402.0,70.1531,70.1828,70.1134,70.1333,16402.0
2017-06-07 15:25:00,70.77,70.82,70.73,70.81,25719.0,70.1531,70.2026,70.1134,70.1927,25719.0
2017-06-07 15:30:00,70.82,70.9,70.79,70.89,31315.0,70.2026,70.282,70.1729,70.272,31315.0
2017-06-07 15:35:00,70.88,70.89,70.76,70.82,25745.0,70.2621,70.272,70.1432,70.2026,25745.0
2017-06-07 15:40:00,70.81,70.88,70.74,70.87,22140.0,70.1927,70.2621,70.1233,70.2522,22140.0
2017-06-07 15:45:00,70.86,70.92,70.85,70.89,37235.0,70.2423,70.3018,70.2324,70.272,37235.0
2017-06-07 15:50:00,70.89,70.98,70.89,70.9,59401.0,70.272,70.3613,70.272,70.282,59401.0
2017-06-07 15:55:00,70.91,70.92,70.83,70.87,209270.0,70.2919,70.3018,70.2126,70.2522,209270.0
2017-06-08 09:30:00,70.9,71.01,70.75,70.8,16152.0,70.282,70.391,70.1333,70.1828,16152.0
2017-06-08 09:35:00,70.76,70.97,70.75,70.92,22340.0,70.1432,70.3513,70.1333,70.3018,22340.0
2017-06-08 09:40:00,70.96,71.1,70.89,71.06,16985.0,70.3414,70.4802,70.272,70.4406,16985.0
2017-06-08 09:45:00,71.06,71.09,70.85,70.89,21584.0,70.4406,70.4703,70.2324,70.272,21584.0
2017-06-08 09:50:00,70.89,70.98,70.74,70.95,31074.0,70.272,70.3613,70.1233,70.3315,31074.0
2017-06-08 09:55:00,71.0,71.05,70.9,71.0,19786.0,70.3811,70.4306,70.282,70.3811,19786.0
2017-06-08 10:00:00,71.03,71.15,70.98,71.01,5771.0,70.4108,70.5298,70.3613,70.391,5771.0
2017-06-08 10:05:00,70.99,71.06,70.86,70.92,11219.0,70.3712,70.4406,70.2423,70.3018,11219.0
2017-06-08 10:10:00,70.95,71.15,70.92,71.1,12815.0,70.3315,70.5298,70.3018,70.4802,12815.0
2017-06-08 10:15:00,71.09,71.13,71.02,71.09,12557.0,70.4703,70.5099,70.4009,70.4703,12557.0
2017-06-08 10:20:00,71.06,71.06,70.85,70.92,23058.0,70.4406,70.4406,70.2324,70.3018,23058.0
2017-06-08 10:25:00,70.95,70.95,70.85,70.85,5610.0,70.3315,70.3315,70.2324,70.2324,5610.0
2017-06-08 10:30:00,70.87,71.08,70.87,71.06,10538.0,70.2522,70.4604,70.2522,70.4406,10538.0
2017-06-08 10:35:00,71.09,71.19,71.08,71.13,48848.0,70.4703,70.5694,70.4604,70.5099,48848.0
2017-06-08 10:40:00,71.13,71.21,71.13,71.2,45201.0,70.5099,70.5892,70.5099,70.5793,45201.0
2017-06-08 10:45:00,71.2,71.46,71.19,71.44,89835.0,70.5793,70.8371,70.5694,70.8172,89835.0
2017-06-08 10:50:00,71.45,71.53,71.44,71.49,40526.0,70.8272,70.9065,70.8172,70.8668,40526.0
2017-06-08 10:55:00,71.51,71.57,71.43,71.54,63908.0,70.8866,70.9461,70.8073,70.9164,63908.0
2017-06-08 11:00:00,71.56,71.7,71.55,71.6,57064.0,70.9362,71.075,70.9263,70.9759,57064.0
2017-06-08 11:05:00,71.59,71.69,71.59,71.64,12454.0,70.9659,71.0651,70.9659,71.0155,12454.0
2017-06-08 11:10:00,71.64,71.7,71.45,71.51,90300.0,71.0155,71.075,70.8272,70.8866,90300.0
2017-06-08 11:15:00,71.53,71.58,71.47,71.54,25383.0,70.9065,70.956,70.847,70.9164,25383.0
2017-06-08 11:20:00,71.57,71.65,71.54,71.62,7683.0,70.9461,71.0254,70.9164,70.9957,7683.0
2017-06-08 11:25:00,71.64,71.69,71.6,71.61,15739.0,71.0155,71.0651,70.9759,70.9858,15739.0
2017-06-08 11:30:00,71.62,71.64,71.49,71.5,29623.0,70.9957,71.0155,70.8668,70.8767,29623.0
2017-06-08 11:35:00,71.5,71.55,71.49,71.51,7765.0,70.8767,70.9263,70.8668,70.8866,7765.0
2017-06-08 11:40:00,71.51,71.59,71.4,71.41,29621.0,70.8866,70.9659,70.7776,70.7875,29621.0
2017-06-08 11:45:00,71.4,71.5,71.36,71.48,8222.0,70.7776,70.8767,70.7379,70.8569,8222.0
2017-06-08 11:50:00,71.5,71.6,71.48,71.6,12238.0,70.8767,70.9759,70.8569,70.9759,12238.0
2017-06-08 11:55:00,71.61,71.61,71.46,71.49,10110.0,70.9858,70.9858,70.8371,70.8668,10110.0
2017-06-08 12:00:00,71.48,71.53,71.48,71.49,5801.0,70.8569,70.9065,70.8569,70.8668,5801.0
2017-06-08 12:05:00,71.48,71.61,71.47,71.58,8857.0,70.8569,70.9858,70.847,70.956,8857.0
2017-06-08 12:10:00,71.61,71.69,71.56,71.68,37409.0,70.9858,71.0651,70.9362,71.0552,37409.0
2017-06-08 12:15:00,71.67,71.74,71.64,71.74,30886.0,71.0452,71.1146,71.0155,71.1146,30886.0
2017-06-08 12:20:00,71.74,71.74,71.54,71.55,11342.0,71.1146,71.1146,70.9164,70.9263,11342.0
2017-06-08 12:25:00,71.55,71.61,71.5,71.55,11178.0,70.9263,70.9858,70.8767,70.9263,11178.0
2017-06-08 12:30:00,71.54,71.6,71.53,71.54,23978.0,70.9164,70.9759,70.9065,70.9164,23978.0
2017-06-08 12:35:00,71.54,71.55,71.41,71.46,90140.0,70.9164,70.9263,70.7875,70.8371,90140.0
2017-06-08 12:40:00,71.47,71.53,71.46,71.51,27980.0,70.847,70.9065,70.8371,70.8866,27980.0
2017-06-08 12:45:00,71.51,71.54,71.46,71.51,19280.0,70.8866,70.9164,70.8371,70.8866,19280.0
2017-06-08 12:50:00,71.52,71.54,71.48,71.53,8318.0,70.8965,70.9164,70.8569,70.9065,8318.0
2017-06-08 12:55:00,71.52,71.58,71.5,71.55,14207.0,70.8965,70.956,70.8767,70.9263,14207.0
2017-06-08 13:00:00,71.53,71.55,71.49,71.54,5250.0,70.9065,70.9263,70.8668,70.9164,5250.0
2017-06-08 13:05:00,71.56,71.56,71.46,71.53,7285.0,70.9362,70.9362,70.8371,70.9065,7285.0
2017-06-08 13:10:00,71.53,71.6,71.45,71.45,18436.0,70.9065,70.9759,70.8272,70.8272,18436.0
2017-06-08 13:15:00,71.47,71.54,71.44,71.49,18586.0,70.847,70.9164,70.8172,70.8668,18586.0
2017-06-08 13:20:00,71.5,71.5,71.37,71.37,6305.0,70.8767,70.8767,70.7479,70.7479,6305.0
2017-06-08 13:25:00,71.37,71.42,71.27,71.29,10970.0,70.7479,70.7974,70.6487,70.6686,10970.0
2017-06-08 13:30:00,71.31,71.52,71.3,71.52,13261.0,70.6884,70.8965,70.6785,70.8965,13261.0
2017-06-08 13:35:00,71.53,71.53,71.41,71.41,4441.0,70.9065,70.9065,70.7875,70.7875,4441.0
2017-06-08 13:40:00,71.4,71.46,71.37,71.43,8042.0,70.7776,70.8371,70.7479,70.8073,8042.0
2017-06-08 13:45:00,71.47,71.48,71.38,71.4,4125.0,70.847,70.8569,70.7578,70.7776,4125.0
2017-06-08 13:50:00,71.42,71.49,71.41,71.44,7457.0,70.7974,70.8668,70.7875,70.8172,7457.0
2017-06-08 13:55:00,71.46,71.52,71.46,71.5,8888.0,70.8371,70.8965,70.8371,70.8767,8888.0
2017-06-08 14:00:00,71.5,71.54,71.45,71.5,19190.0,70.8767,70.9164,70.8272,70.8767,19190.0
2017-06-08 14:05:00,71.5,71.5,71.46,71.48,2957.0,70.8767,70.8767,70.8371,70.8569,2957.0
2017-06-08 14:10:00,71.48,71.57,71.47,71.53,10550.0,70.8569,70.9461,70.847,70.9065,10550.0
2017-06-08 14:15:00,71.51,71.58,71.49,71.55,13677.0,70.8866,70.956,70.8668,70.9263,13677.0
2017-06-08 14:20:00,71.52,71.55,71.41,71.44,15566.0,70.8965,70.9263,70.7875,70.8172,15566.0
2017-06-08 14:25:00,71.45,71.49,71.38,71.45,11411.0,70.8272,70.8668,70.7578,70.8272,11411.0
2017-06-08 14:30:00,71.43,71.43,71.36,71.41,29531.0,70.8073,70.8073,70.7379,70.7875,29531.0
2017-06-08 14:35:00,71.42,71.44,71.3,71.3,12030.0,70.7974,70.8172,70.6785,70.6785,12030.0
2017-06-08 14:40:00,71.31,71.39,71.29,71.36,19939.0,70.6884,70.7677,70.6686,70.7379,19939.0
2017-06-08 14:45:00,71.38,71.38,71.28,71.34,10626.0,70.7578,70.7578,70.6586,70.7181,10626.0
2017-06-08 14:50:00,71.34,71.42,71.26,71.27,32979.0,70.7181,70.7974,70.6388,70.6487,32979.0
2017-06-08 14:55:00,71.28,71.36,71.28,71.33,6840.0,70.6586,70.7379,70.6586,70.7082,6840.0
2017-06-08 15:00:00,71.34,71.46,71.33,71.45,27587.0,70.7181,70.8371,70.7082,70.8272,27587.0
2017-06-08 15:05:00,71.46,71.49,71.41,71.48,9869.0,70.8371,70.8668,70.7875,70.8569,9869.0
2017-06-08 15:10:00,71.48,71.5,71.42,71.46,12993.0,70.8569,70.8767,70.7974,70.8371,12993.0
2017-06-08 15:15:00,71.47,71.54,71.45,71.54,12165.0,70.847,70.9164,70.8272,70.9164,12165.0
2017-06-08 15:20:00,71.53,71.57,71.51,71.55,5677.0,70.9065,70.9461,70.8866,70.9263,5677.0
2017-06-08 15:25:00,71.56,71.57,71.44,71.45,16759.0,70.9362,70.9461,70.8172,70.8272,16759.0
2017-06-08 15:30:00,71.43,71.51,71.4,71.46,24003.0,70.8073,70.8866,70.7776,70.8371,24003.0
2017-06-08 15:35:00,71.46,71.48,71.38,71.43,21813.0,70.8371,70.8569,70.7578,70.8073,21813.0
2017-06-08 15:40:00,71.44,71.53,71.44,71.5,22673.0,70.8172,70.9065,70.8172,70.8767,22673.0
2017-06-08 15:45:00,71.49,71.53,71.48,71.48,28839.0,70.8668,70.9065,70.8569,70.8569,28839.0
2017-06-08 15:50:00,71.49,71.62,71.49,71.58,80732.0,70.8668,70.9957,70.8668,70.956,80732.0
2017-06-08 15:55:00,71.58,71.64,71.53,71.63,233749.0,70.956,71.0155,70.9065,71.0056,233749.0
2017-06-09 09:30:00,71.6,71.92,71.42,71.84,93053.0,70.9759,71.2931,70.7974,71.2138,93053.0
2017-06-09 09:35:00,71.8,71.8,71.46,71.46,30919.0,71.1741,71.1741,70.8371,70.8371,30919.0
2017-06-09 09:40:00,71.45,71.6,71.35,71.6,37042.0,70.8272,70.9759,70.728,70.9759,37042.0
2017-06-09 09:45:00,71.61,71.78,71.6,71.64,27300.0,70.9858,71.1543,70.9759,71.0155,27300.0
2017-06-09 09:50:00,71.69,71.73,71.56,71.68,33042.0,71.0651,71.1047,70.9362,71.0552,33042.0
2017-06-09 09:55:00,71.65,71.77,71.59,71.71,27993.0,71.0254,71.1444,70.9659,71.0849,27993.0
2017-06-09 10:00:00,71.71,71.95,71.68,71.88,46803.0,71.0849,71.3228,71.0552,71.2534,46803.0
2017-06-09 10:05:00,71.9,71.92,71.68,71.69,26434.0,71.2732,71.2931,71.0552,71.0651,26434.0
2017-06-09 10:10:00,71.69,71.71,71.53,71.58,43951.0,71.0651,71.0849,70.9065,70.956,43951.0
2017-06-09 10:15:00,71.56,71.8,71.52,71.8,38031.0,70.9362,71.1741,70.8965,71.1741,38031.0
2017-06-09 10:20:00,71.8,72.02,71.78,71.98,103190.0,71.1741,71.3922,71.1543,71.3525,103190.0
2017-06-09 10:25:00,71.98,72.04,71.89,71.92,34251.0,71.3525,71.412,71.2633,71.2931,34251.0
2017-06-09 10:30:00,71.94,71.94,71.8,71.87,52921.0,71.3129,71.3129,71.1741,71.2435,52921.0
2017-06-09 10:35:00,71.89,71.98,71.86,71.98,79602.0,71.2633,71.3525,71.2336,71.3525,79602.0
2017-06-09 10:40:00,71.95,72.02,71.93,72.02,17332.0,71.3228,71.3922,71.303,71.3922,17332.0
2017-06-09 10:45:00,72.01,72.17,71.98,72.16,47652.0,71.3823,71.5409,71.3525,71.531,47652.0
2017-06-09 10:50:00,72.16,72.28,72.06,72.26,66646.0,71.531,71.6499,71.4318,71.6301,66646.0
2017-06-09 10:55:00,72.27,72.47,72.26,72.46,101435.0,71.64,71.8383,71.6301,71.8284,101435.0
2017-06-09 11:00:00,72.45,72.5,72.41,72.48,79070.0,71.8184,71.868,71.7788,71.8482,79070.0
2017-06-09 11:05:00,72.48,72.55,72.42,72.42,72969.0,71.8482,71.9176,71.7887,71.7887,72969.0
2017-06-09 11:10:00,72.43,72.59,72.42,72.55,137391.0,71.7986,71.9572,71.7887,71.9176,137391.0
2017-06-09 11:15:00,72.55,72.64,72.53,72.6,39709.0,71.9176,72.0068,71.8977,71.9671,39709.0
2017-06-09 11:20:00,72.6,72.61,72.36,72.39,50971.0,71.9671,71.977,71.7292,71.759,50971.0
2017-06-09 11:25:00,72.38,72.5,72.3,72.5,19950.0,71.7491,71.868,71.6697,71.868,19950.0
2017-06-09 11:30:00,72.51,72.53,72.41,72.47,28197.0,71.8779,71.8977,71.7788,71.8383,28197.0
2017-06-09 11:35:00,72.46,72.53,72.45,72.51,26951.0,71.8284,71.8977,71.8184,71.8779,26951.0
2017-06-09 11:40:00,72.52,72.71,72.51,72.65,195187.0,71.8878,72.0762,71.8779,72.0167,195187.0
2017-06-09 11:45:00,72.63,72.69,72.58,72.6,32526.0,71.9969,72.0563,71.9473,71.9671,32526.0
2017-06-09 11:50:00,72.6,72.68,72.6,72.63,41979.0,71.9671,72.0464,71.9671,71.9969,41979.0
2017-06-09 11:55:00,72.63,72.71,72.52,72.55,37609.0,71.9969,72.0762,71.8878,71.9176,37609.0
2017-06-09 12:00:00,72.57,72.73,72.54,72.7,42599.0,71.9374,72.096,71.9077,72.0663,42599.0
2017-06-09 12:05:00,72.69,72.75,72.63,72.65,22482.0,72.0563,72.1158,71.9969,72.0167,22482.0
2017-06-09 12:10:00,72.66,72.68,72.47,72.5,71400.0,72.0266,72.0464,71.8383,71.868,71400.0
2017-06-09 12:15:00,72.51,72.51,72.2,72.23,74279.0,71.8779,71.8779,71.5706,71.6004,74279.0
2017-06-09 12:20:00,72.24,72.5,72.24,72.34,38394.0,71.6103,71.868,71.6103,71.7094,38394.0
2017-06-09 12:25:00,72.36,72.42,72.27,72.38,59002.0,71.7292,71.7887,71.64,71.7491,59002.0
2017-06-09 12:30:00,72.39,72.45,72.24,72.25,78876.0,71.759,71.8184,71.6103,71.6202,78876.0
2017-06-09 12:35:00,72.25,72.4,72.25,72.38,39786.0,71.6202,71.7689,71.6202,71.7491,39786.0
2017-06-09 12:40:00,72.37,72.43,72.34,72.39,37290.0,71.7391,71.7986,71.7094,71.759,37290.0
2017-06-09 12:45:00,72.39,72.46,72.35,72.46,28730.0,71.759,71.8284,71.7193,71.8284,28730.0
2017-06-09 12:50:00,72.45,72.64,72.45,72.62,51731.0,71.8184,72.0068,71.8184,71.987,51731.0
2017-06-09 12:55:00,72.61,72.61,72.49,72.54,45721.0,71.977,71.977,71.8581,71.9077,45721.0
2017-06-09 13:00:00,72.57,72.6,72.52,72.55,16299.0,71.9374,71.9671,71.8878,71.9176,16299.0
2017-06-09 13:05:00,72.54,72.65,72.51,72.53,27414.0,71.9077,72.0167,71.8779,71.8977,27414.0
2017-06-09 13:10:00,72.53,72.53,72.38,72.4,33649.0,71.8977,71.8977,71.7491,71.7689,33649.0
2017-06-09 13:15:00,72.39,72.41,72.24,72.27,73258.0,71.759,71.7788,71.6103,71.64,73258.0
2017-06-09 13:20:00,72.27,72.33,72.23,72.32,37286.0,71.64,71.6995,71.6004,71.6896,37286.0
2017-06-09 13:25:00,72.35,72.4,72.28,72.35,36010.0,71.7193,71.7689,71.6499,71.7193,36010.0
2017-06-09 13:30:00,72.37,72.38,72.29,72.29,14177.0,71.7391,71.7491,71.6598,71.6598,14177.0
2017-06-09 13:35:00,72.3,72.31,72.01,72.06,26005.0,71.6697,71.6797,71.3823,71.4318,26005.0
2017-06-09 13:40:00,72.04,72.06,71.98,72.05,90049.0,71.412,71.4318,71.3525,71.4219,90049.0
2017-06-09 13:45:00,72.07,72.18,71.99,72.04,41393.0,71.4418,71.5508,71.3625,71.412,41393.0
2017-06-09 13:50:00,72.06,72.16,72.04,72.04,30822.0,71.4318,71.531,71.412,71.412,30822.0
2017-06-09 13:55:00,72.03,72.05,71.83,71.83,28834.0,71.4021,71.4219,71.2038,71.2038,28834.0
2017-06-09 14:00:00,71.83,71.87,71.77,71.87,26586.0,71.2038,71.2435,71.1444,71.2435,26586.0
2017-06-09 14:05:00,71.9,71.92,71.72,71.72,28316.0,71.2732,71.2931,71.0948,71.0948,28316.0
2017-06-09 14:10:00,71.73,71.75,71.56,71.6,34726.0,71.1047,71.1245,70.9362,70.9759,34726.0
2017-06-09 14:15:00,71.62,71.66,71.57,71.63,30223.0,70.9957,71.0353,70.9461,71.0056,30223.0
2017-06-09 14:20:00,71.65,71.85,71.65,71.78,33965.0,71.0254,71.2237,71.0254,71.1543,33965.0
2017-06-09 14:25:00,71.76,71.8,71.74,71.75,26000.0,71.1345,71.1741,71.1146,71.1245,26000.0
2017-06-09 14:30:00,71.74,71.76,71.61,71.65,47417.0,71.1146,71.1345,70.9858,71.0254,47417.0
2017-06-09 14:35:00,71.65,71.71,71.51,71.7,28697.0,71.0254,71.0849,70.8866,71.075,28697.0
2017-06-09 14:40:00,71.72,71.73,71.39,71.45,42325.0,71.0948,71.1047,70.7677,70.8272,42325.0
2017-06-09 14:45:00,71.43,71.43,70.75,70.75,100994.0,70.8073,70.8073,70.1333,70.1333,100994.0
2017-06-09 14:50:00,70.76,71.04,70.71,71.04,49838.0,70.1432,70.4207,70.0936,70.4207,49838.0
2017-06-09 14:55:00,71.09,71.31,71.05,71.14,180547.0,70.4703,70.6884,70.4306,70.5199,180547.0
2017-06-09 15:00:00,71.15,71.54,71.13,71.29,59597.0,70.5298,70.9164,70.5099,70.6686,59597.0
2017-06-09 15:05:00,71.31,71.38,71.12,71.38,105162.0,70.6884,70.7578,70.5,70.7578,105162.0
2017-06-09 15:10:00,71.41,71.54,71.39,71.44,55777.0,70.7875,70.9164,70.7677,70.8172,55777.0
2017-06-09 15:15:00,71.48,71.63,71.37,71.58,58135.0,70.8569,71.0056,70.7479,70.956,58135.0
2017-06-09 15:20:00,71.61,71.67,71.52,71.66,38649.0,70.9858,71.0452,70.8965,71.0353,38649.0
2017-06-09 15:25:00,71.67,71.68,71.45,71.59,39871.0,71.0452,71.0552,70.8272,70.9659,39871.0
2017-06-09 15:30:00,71.57,71.57,71.45,71.49,59883.0,70.9461,70.9461,70.8272,70.8668,59883.0
2017-06-09 15:35:00,71.48,71.52,71.23,71.27,40065.0,70.8569,70.8965,70.6091,70.6487,40065.0
2017-06-09 15:40:00,71.25,71.3,71.14,71.2,68843.0,70.6289,70.6785,70.5199,70.5793,68843.0
2017-06-09 15:45:00,71.2,71.28,71.14,71.17,90265.0,70.5793,70.6586,70.5199,70.5496,90265.0
2017-06-09 15:50:00,71.16,71.35,71.16,71.34,101789.0,70.5397,70.728,70.5397,70.7181,101789.0
2017-06-09 15:55:00,71.33,71.39,71.23,71.37,206763.0,70.7082,70.7677,70.6091,70.7479,206763.0
2017-06-12 09:30:00,71.2,71.54,71.12,71.47,61350.0,70.5793,70.9164,70.5,70.847,61350.0
2017-06-12 09:35:00,71.51,71.55,71.05,71.1,43017.0,70.8866,70.9263,70.4306,70.4802,43017.0
2017-06-12 09:40:00,71.04,71.11,70.75,70.87,46564.0,70.4207,70.4901,70.1333,70.2522,46564.0
2017-06-12 09:45:00,70.9,70.95,70.52,70.63,145855.0,70.282,70.3315,69.9053,70.0143,145855.0
2017-06-12 09:50:00,70.63,70.65,70.22,70.23,90901.0,70.0143,70.0341,69.6079,69.6178,90901.0
2017-06-12 09:55:00,70.26,70.31,69.88,70.11,168057.0,69.6475,69.6971,69.2708,69.4988,168057.0
2017-06-12 10:00:00,70.11,70.57,70.04,70.53,50082.0,69.4988,69.9548,69.4294,69.9152,50082.0
2017-06-12 10:05:00,70.51,70.52,70.14,70.21,83136.0,69.8954,69.9053,69.5286,69.598,83136.0
2017-06-12 10:10:00,70.21,70.41,70.14,70.25,93266.0,69.598,69.7962,69.5286,69.6376,93266.0
2017-06-12 10:15:00,70.23,70.66,70.13,70.66,58653.0,69.6178,70.044,69.5187,70.044,58653.0
2017-06-12 10:20:00,70.64,70.75,70.38,70.63,93638.0,70.0242,70.1333,69.7665,70.0143,93638.0
2017-06-12 10:25:00,70.65,70.66,70.45,70.45,26986.0,70.0341,70.044,69.8359,69.8359,26986.0
2017-06-12 10:30:00,70.44,70.52,70.33,70.39,24311.0,69.826,69.9053,69.7169,69.7764,24311.0
2017-06-12 10:35:00,70.41,70.51,70.39,70.45,51953.0,69.7962,69.8954,69.7764,69.8359,51953.0
2017-06-12 10:40:00,70.45,70.57,70.39,70.5,17458.0,69.8359,69.9548,69.7764,69.8854,17458.0
2017-06-12 10:45:00,70.49,70.53,70.39,70.49,58510.0,69.8755,69.9152,69.7764,69.8755,58510.0
2017-06-12 10:50:00,70.48,70.64,70.48,70.6,58150.0,69.8656,70.0242,69.8656,69.9846,58150.0
2017-06-12 10:55:00,70.59,70.65,70.41,70.63,33133.0,69.9747,70.0341,69.7962,70.0143,33133.0
2017-06-12 11:00:00,70.64,70.93,70.64,70.82,192230.0,70.0242,70.3117,70.0242,70.2026,192230.0
2017-06-12 11:05:00,70.84,70.84,70.62,70.69,94953.0,70.2225,70.2225,70.0044,70.0738,94953.0
2017-06-12 11:10:00,70.68,70.77,70.67,70.69,59167.0,70.0639,70.1531,70.054,70.0738,59167.0
2017-06-12 11:15:00,70.67,70.86,70.64,70.83,42872.0,70.054,70.2423,70.0242,70.2126,42872.0
2017-06-12 11:20:00,70.83,70.84,70.72,70.84,33666.0,70.2126,70.2225,70.1035,70.2225,33666.0
2017-06-12 11:25:00,70.81,71.19,70.81,71.13,101842.0,70.1927,70.5694,70.1927,70.5099,101842.0
2017-06-12 11:30:00,71.13,71.22,71.1,71.22,25715.0,70.5099,70.5992,70.4802,70.5992,25715.0
2017-06-12 11:35:00,71.2,71.26,71.13,71.22,45651.0,70.5793,70.6388,70.5099,70.5992,45651.0
2017-06-12 11:40:00,71.24,71.33,71.09,71.18,45600.0,70.619,70.7082,70.4703,70.5595,45600.0
2017-06-12 11:45:00,71.19,71.4,71.19,71.2,26673.0,70.5694,70.7776,70.5694,70.5793,26673.0
2017-06-12 11:50:00,71.22,71.33,71.16,71.27,15070.0,70.5992,70.7082,70.5397,70.6487,15070.0
2017-06-12 11:55:00,71.27,71.28,71.22,71.28,9392.0,70.6487,70.6586,70.5992,70.6586,9392.0
2017-06-12 12:00:00,71.29,71.34,71.25,71.29,56084.0,70.6686,70.7181,70.6289,70.6686,56084.0
2017-06-12 12:05:00,71.28,71.28,71.11,71.15,26136.0,70.6586,70.6586,70.4901,70.5298,26136.0
2017-06-12 12:10:00,71.14,71.32,71.14,71.32,11646.0,70.5199,70.6983,70.5199,70.6983,11646.0
2017-06-12 12:15:00,71.34,71.4,71.28,71.4,13936.0,70.7181,70.7776,70.6586,70.7776,13936.0
2017-06-12 12:20:00,71.37,71.44,71.13,71.17,39585.0,70.7479,70.8172,70.5099,70.5496,39585.0
2017-06-12 12:25:00,71.13,71.21,71.13,71.17,8121.0,70.5099,70.5892,70.5099,70.5496,8121.0
2017-06-12 12:30:00,71.14,71.25,71.08,71.24,46621.0,70.5199,70.6289,70.4604,70.619,46621.0
2017-06-12 12:35:00,71.23,71.27,71.15,71.27,14610.0,70.6091,70.6487,70.5298,70.6487,14610.0
2017-06-12 12:40:00,71.28,71.28,71.17,71.19,9400.0,70.6586,70.6586,70.5496,70.5694,9400.0
2017-06-12 12:45:00,71.21,71.21,71.1,71.16,32200.0,70.5892,70.5892,70.4802,70.5397,32200.0
2017-06-12 12:50:00,71.15,71.19,71.07,71.09,12699.0,70.5298,70.5694,70.4505,70.4703,12699.0
2017-06-12 12:55:00,71.1,71.12,71.02,71.02,15395.0,70.4802,70.5,70.4009,70.4009,15395.0
2017-06-12 13:00:00,71.0,71.0,70.85,70.95,46502.0,70.3811,70.3811,70.2324,70.3315,46502.0
2017-06-12 13:05:00,70.95,70.97,70.87,70.94,11699.0,70.3315,70.3513,70.2522,70.3216,11699.0
2017-06-12 13:10:00,70.95,71.07,70.89,71.04,16897.0,70.3315,70.4505,70.272,70.4207,16897.0
2017-06-12 13:15:00,71.06,71.07,70.97,71.0,6753.0,70.4406,70.4505,70.3513,70.3811,6753.0
2017-06-12 13:20:00,71.0,71.09,71.0,71.05,38027.0,70.3811,70.4703,70.3811,70.4306,38027.0
2017-06-12 13:25:00,71.06,71.07,71.01,71.06,11415.0,70.4406,70.4505,70.391,70.4406,11415.0
2017-06-12 13:30:00,71.09,71.13,71.06,71.13,18224.0,70.4703,70.5099,70.4406,70.5099,18224.0
2017-06-12 13:35:00,71.12,71.16,71.09,71.13,11910.0,70.5,70.5397,70.4703,70.5099,11910.0
2017-06-12 13:40:00,71.14,71.18,71.12,71.15,10250.0,70.5199,70.5595,70.5,70.5298,10250.0
2017-06-12 13:45:00,71.15,71.21,71.14,71.19,9688.0,70.5298,70.5892,70.5199,70.5694,9688.0
2017-06-12 13:50:00,71.18,71.23,71.14,71.14,17302.0,70.5595,70.6091,70.5199,70.5199,17302.0
2017-06-12 13:55:00,71.14,71.14,71.07,71.07,9074.0,70.5199,70.5199,70.4505,70.4505,9074.0
2017-06-12 14:00:00,71.06,71.18,71.03,71.16,14599.0,70.4406,70.5595,70.4108,70.5397,14599.0
2017-06-12 14:05:00,71.16,71.33,71.16,71.29,36388.0,70.5397,70.7082,70.5397,70.6686,36388.0
2017-06-12 14:10:00,71.29,71.38,71.25,71.36,20795.0,70.6686,70.7578,70.6289,70.7379,20795.0
2017-06-12 14:15:00,71.36,71.4,71.33,71.35,19410.0,70.7379,70.7776,70.7082,70.728,19410.0
2017-06-12 14:20:00,71.34,71.42,71.34,71.37,20947.0,70.7181,70.7974,70.7181,70.7479,20947.0
2017-06-12 14:25:00,71.36,71.41,71.34,71.38,22737.0,70.7379,70.7875,70.7181,70.7578,22737.0
2017-06-12 14:30:00,71.37,71.49,71.35,71.45,43750.0,70.7479,70.8668,70.728,70.8272,43750.0
2017-06-12 14:35:00,71.47,71.47,71.42,71.45,15126.0,70.847,70.847,70.7974,70.8272,15126.0
2017-06-12 14:40:00,71.45,71.45,71.28,71.32,24844.0,70.8272,70.8272,70.6586,70.6983,24844.0
2017-06-12 14:45:00,71.35,71.43,71.3,71.38,53363.0,70.728,70.8073,70.6785,70.7578,53363.0
2017-06-12 14:50:00,71.4,71.44,71.35,71.36,24289.0,70.7776,70.8172,70.728,70.7379,24289.0
2017-06-12 14:55:00,71.35,71.39,71.29,71.29,10405.0,70.728,70.7677,70.6686,70.6686,10405.0
2017-06-12 15:00:00,71.31,71.31,71.2,71.25,49314.0,70.6884,70.6884,70.5793,70.6289,49314.0
2017-06-12 15:05:00,71.27,71.37,71.27,71.37,57013.0,70.6487,70.7479,70.6487,70.7479,57013.0
2017-06-12 15:10:00,71.37,71.39,71.29,71.3,23023.0,70.7479,70.7677,70.6686,70.6785,23023.0
2017-06-12 15:15:00,71.31,71.37,71.27,71.34,31392.0,70.6884,70.7479,70.6487,70.7181,31392.0
2017-06-12 15:20:00,71.34,71.37,71.17,71.19,40130.0,70.7181,70.7479,70.5496,70.5694,40130.0
2017-06-12 15:25:00,71.19,71.2,71.04,71.08,52245.0,70.5694,70.5793,70.4207,70.4604,52245.0
2017-06-12 15:30:00,71.06,71.18,71.04,71.12,24613.0,70.4406,70.5595,70.4207,70.5,24613.0
2017-06-12 15:35:00,71.14,71.2,71.1,71.1,48684.0,70.5199,70.5793,70.4802,70.4802,48684.0
2017-06-12 15:40:00,71.11,71.16,71.08,71.11,23453.0,70.4901,70.5397,70.4604,70.4901,23453.0
2017-06-12 15:45:00,71.1,71.25,71.09,71.19,65828.0,70.4802,70.6289,70.4703,70.5694,65828.0
2017-06-12 15:50:00,71.2,71.21,71.14,71.15,47318.0,70.5793,70.5892,70.5199,70.5298,47318.0
2017-06-12 15:55:00,71.16,71.28,71.15,71.26,200420.0,70.5397,70.6586,70.5298,70.6388,200420.0
2017-06-13 09:30:00,71.49,71.65,71.15,71.25,35799.0,70.8668,71.0254,70.5298,70.6289,35799.0
2017-06-13 09:35:00,71.28,71.34,71.09,71.31,52449.0,70.6586,70.7181,70.4703,70.6884,52449.0
2017-06-13 09:40:00,71.32,71.36,71.18,71.34,56125.0,70.6983,70.7379,70.5595,70.7181,56125.0
2017-06-13 09:45:00,71.35,71.74,71.34,71.69,108021.0,70.728,71.1146,70.7181,71.0651,108021.0
2017-06-13 09:50:00,71.7,71.72,71.47,71.6,57582.0,71.075,71.0948,70.847,70.9759,57582.0
2017-06-13 09:55:00,71.57,71.59,71.47,71.47,14576.0,70.9461,70.9659,70.847,70.847,14576.0
2017-06-13 10:00:00,71.49,71.68,71.37,71.38,57355.0,70.8668,71.0552,70.7479,70.7578,57355.0
2017-06-13 10:05:00,71.37,71.5,71.31,71.37,40917.0,70.7479,70.8767,70.6884,70.7479,40917.0
2017-06-13 10:10:00,71.36,71.36,71.22,71.28,24409.0,70.7379,70.7379,70.5992,70.6586,24409.0
2017-06-13 10:15:00,71.29,71.3,71.15,71.19,31992.0,70.6686,70.6785,70.5298,70.5694,31992.0
2017-06-13 10:20:00,71.18,71.18,71.1,71.15,19529.0,70.5595,70.5595,70.4802,70.5298,19529.0
2017-06-13 10:25:00,71.15,71.39,71.15,71.34,179339.0,70.5298,70.7677,70.5298,70.7181,179339.0
2017-06-13 10:30:00,71.41,71.59,71.33,71.57,31377.0,70.7875,70.9659,70.7082,70.9461,31377.0
2017-06-13 10:35:00,71.59,71.71,71.57,71.67,44692.0,70.9659,71.0849,70.9461,71.0452,44692.0
2017-06-13 10:40:00,71.69,71.77,71.6,71.67,24506.0,71.0651,71.1444,70.9759,71.0452,24506.0
2017-06-13 10:45:00,71.65,71.66,71.55,71.61,10640.0,71.0254,71.0353,70.9263,70.9858,10640.0
2017-06-13 10:50:00,71.59,71.59,71.37,71.37,28476.0,70.9659,70.9659,70.7479,70.7479,28476.0
2017-06-13 10:55:00,71.39,71.43,71.24,71.24,29556.0,70.7677,70.8073,70.619,70.619,29556.0
2017-06-13 11:00:00,71.25,71.44,71.15,71.41,64221.0,70.6289,70.8172,70.5298,70.7875,64221.0
2017-06-13 11:05:00,71.4,71.53,71.34,71.45,16409.0,70.7776,70.9065,70.7181,70.8272,16409.0
2017-06-13 11:10:00,71.44,71.66,71.42,71.66,12754.0,70.8172,71.0353,70.7974,71.0353,12754.0
2017-06-13 11:15:00,71.64,71.65,71.54,71.59,24978.0,71.0155,71.0254,70.9164,70.9659,24978.0
2017-06-13 11:20:00,71.58,71.61,71.45,71.52,9898.0,70.956,70.9858,70.8272,70.8965,9898.0
2017-06-13 11:25:00,71.55,71.65,71.55,71.65,14007.0,70.9263,71.0254,70.9263,71.0254,14007.0
2017-06-13 11:30:00,71.63,71.7,71.61,71.68,9641.0,71.0056,71.075,70.9858,71.0552,9641.0
2017-06-13 11:35:00,71.64,71.7,71.52,71.67,25407.0,71.0155,71.075,70.8965,71.0452,25407.0
2017-06-13 11:40:00,71.67,71.8,71.66,71.78,22036.0,71.0452,71.1741,71.0353,71.1543,22036.0
2017-06-13 11:45:00,71.77,71.78,71.72,71.76,7330.0,71.1444,71.1543,71.0948,71.1345,7330.0
2017-06-13 11:50:00,71.75,71.75,71.62,71.7,10000.0,71.1245,71.1245,70.9957,71.075,10000.0
2017-06-13 11:55:00,71.7,71.78,71.67,71.76,33146.0,71.075,71.1543,71.0452,71.1345,33146.0
2017-06-13 12:00:00,71.75,71.91,71.75,71.84,35540.0,71.1245,71.2831,71.1245,71.2138,35540.0
2017-06-13 12:05:00,71.84,71.89,71.77,71.77,59649.0,71.2138,71.2633,71.1444,71.1444,59649.0
2017-06-13 12:10:00,71.74,71.79,71.71,71.71,8366.0,71.1146,71.1642,71.0849,71.0849,8366.0
2017-06-13 12:15:00,71.74,71.8,71.73,71.75,26211.0,71.1146,71.1741,71.1047,71.1245,26211.0
2017-06-13 12:20:00,71.73,71.73,71.64,71.65,8446.0,71.1047,71.1047,71.0155,71.0254,8446.0
2017-06-13 12:25:00,71.64,71.66,71.61,71.63,8252.0,71.0155,71.0353,70.9858,71.0056,8252.0
2017-06-13 12:30:00,71.61,71.62,71.57,71.57,12040.0,70.9858,70.9957,70.9461,70.9461,12040.0
2017-06-13 12:35:00,71.61,71.67,71.59,71.67,5762.0,70.9858,71.0452,70.9659,71.0452,5762.0
2017-06-13 12:40:00,71.68,71.83,71.67,71.77,25570.0,71.0552,71.2038,71.0452,71.1444,25570.0
2017-06-13 12:45:00,71.81,71.86,71.75,71.81,30887.0,71.184,71.2336,71.1245,71.184,30887.0
2017-06-13 12:50:00,71.8,71.85,71.77,71.79,50126.0,71.1741,71.2237,71.1444,71.1642,50126.0
2017-06-13 12:55:00,71.79,71.82,71.75,71.78,9124.0,71.1642,71.1939,71.1245,71.1543,9124.0
2017-06-13 13:00:00,71.76,71.8,71.68,71.71,17738.0,71.1345,71.1741,71.0552,71.0849,17738.0
2017-06-13 13:05:00,71.69,71.74,71.61,71.63,29743.0,71.0651,71.1146,70.9858,71.0056,29743.0
2017-06-13 13:10:00,71.64,71.74,71.63,71.73,12097.0,71.0155,71.1146,71.0056,71.1047,12097.0
2017-06-13 13:15:00,71.72,71.8,71.72,71.79,12524.0,71.0948,71.1741,71.0948,71.1642,12524.0
2017-06-13 13:20:00,71.79,71.82,71.73,71.73,6493.0,71.1642,71.1939,71.1047,71.1047,6493.0
2017-06-13 13:25:00,71.76,71.8,71.75,71.78,11341.0,71.1345,71.1741,71.1245,71.1543,11341.0
2017-06-13 13:30:00,71.78,71.94,71.78,71.92,20730.0,71.1543,71.3129,71.1543,71.2931,20730.0
2017-06-13 13:35:00,71.92,71.99,71.92,71.96,8533.0,71.2931,71.3625,71.2931,71.3327,8533.0
2017-06-13 13:40:00,71.96,71.96,71.8,71.8,32899.0,71.3327,71.3327,71.1741,71.1741,32899.0
2017-06-13 13:45:00,71.82,71.84,71.65,71.69,14451.0,71.1939,71.2138,71.0254,71.0651,14451.0
2017-06-13 13:50:00,71.69,71.86,71.69,71.86,19946.0,71.0651,71.2336,71.0651,71.2336,19946.0
2017-06-13 13:55:00,71.87,71.92,71.83,71.91,12750.0,71.2435,71.2931,71.2038,71.2831,12750.0
2017-06-13 14:00:00,71.9,72.0,71.9,71.97,31126.0,71.2732,71.3724,71.2732,71.3426,31126.0
2017-06-13 14:05:00,71.99,72.02,71.95,72.0,52733.0,71.3625,71.3922,71.3228,71.3724,52733.0
2017-06-13 14:10:00,71.99,71.99,71.87,71.87,19204.0,71.3625,71.3625,71.2435,71.2435,19204.0
2017-06-13 14:15:00,71.89,71.94,71.85,71.86,15605.0,71.2633,71.3129,71.2237,71.2336,15605.0
2017-06-13 14:20:00,71.87,71.91,71.85,71.91,12790.0,71.2435,71.2831,71.2237,71.2831,12790.0
2017-06-13 14:25:00,71.91,71.94,71.83,71.86,13119.0,71.2831,71.3129,71.2038,71.2336,13119.0
2017-06-13 14:30:00,71.86,71.94,71.83,71.88,10527.0,71.2336,71.3129,71.2038,71.2534,10527.0
2017-06-13 14:35:00,71.84,71.9,71.83,71.85,7219.0,71.2138,71.2732,71.2038,71.2237,7219.0
2017-06-13 14:40:00,71.86,71.87,71.8,71.87,5019.0,71.2336,71.2435,71.1741,71.2435,5019.0
2017-06-13 14:45:00,71.88,71.9,71.78,71.81,13246.0,71.2534,71.2732,71.1543,71.184,13246.0
2017-06-13 14:50:00,71.83,71.91,71.83,71.84,8732.0,71.2038,71.2831,71.2038,71.2138,8732.0
2017-06-13 14:55:00,71.83,72.01,71.83,72.0,26108.0,71.2038,71.3823,71.2038,71.3724,26108.0
2017-06-13 15:00:00,71.99,72.05,71.94,71.95,44139.0,71.3625,71.4219,71.3129,71.3228,44139.0
2017-06-13 15:05:00,71.93,72.05,71.91,71.95,86768.0,71.303,71.4219,71.2831,71.3228,86768.0
2017-06-13 15:10:00,71.95,71.99,71.88,71.89,14255.0,71.3228,71.3625,71.2534,71.2633,14255.0
2017-06-13 15:15:00,71.91,71.93,71.86,71.86,26730.0,71.2831,71.303,71.2336,71.2336,26730.0
2017-06-13 15:20:00,71.85,71.97,71.85,71.91,27282.0,71.2237,71.3426,71.2237,71.2831,27282.0
2017-06-13 15:25:00,71.91,72.06,71.9,72.04,49587.0,71.2831,71.4318,71.2732,71.412,49587.0
2017-06-13 15:30:00,72.04,72.05,71.96,72.04,88476.0,71.412,71.4219,71.3327,71.412,88476.0
2017-06-13 15:35:00,72.04,72.04,71.91,71.95,48580.0,71.412,71.412,71.2831,71.3228,48580.0
2017-06-13 15:40:00,71.95,72.03,71.93,71.97,91971.0,71.3228,71.4021,71.303,71.3426,91971.0
2017-06-13 15:45:00,71.98,71.99,71.9,71.93,53846.0,71.3525,71.3625,71.2732,71.303,53846.0
2017-06-13 15:50:00,71.94,72.01,71.91,71.95,67902.0,71.3129,71.3823,71.2831,71.3228,67902.0
2017-06-13 15:55:00,71.96,72.08,71.94,72.08,213006.0,71.3327,71.4517,71.3129,71.4517,213006.0
2017-06-14 09:30:00,72.1,72.25,72.0,72.24,118464.0,71.4715,71.6202,71.3724,71.6103,118464.0
2017-06-14 09:35:00,72.23,72.28,71.85,71.96,107770.0,71.6004,71.6499,71.2237,71.3327,107770.0
2017-06-14 09:40:00,71.96,72.06,71.88,71.97,102179.0,71.3327,71.4318,71.2534,71.3426,102179.0
2017-06-14 09:45:00,72.0,72.25,71.99,72.2,95340.0,71.3724,71.6202,71.3625,71.5706,95340.0
2017-06-14 09:50:00,72.22,72.35,72.18,72.29,67494.0,71.5904,71.7193,71.5508,71.6598,67494.0
2017-06-14 09:55:00,72.32,72.42,72.3,72.33,89639.0,71.6896,71.7887,71.6697,71.6995,89639.0
2017-06-14 10:00:00,72.33,72.36,72.04,72.1,9625.0,71.6995,71.7292,71.412,71.4715,9625.0
2017-06-14 10:05:00,72.07,72.12,71.99,72.01,14209.0,71.4418,71.4913,71.3625,71.3823,14209.0
2017-06-14 10:10:00,72.03,72.04,71.91,71.96,26418.0,71.4021,71.412,71.2831,71.3327,26418.0
2017-06-14 10:15:00,71.95,72.23,71.87,72.23,23280.0,71.3228,71.6004,71.2435,71.6004,23280.0
2017-06-14 10:20:00,72.23,72.41,72.16,72.41,25385.0,71.6004,71.7788,71.531,71.7788,25385.0
2017-06-14 10:25:00,72.4,72.45,72.33,72.33,62182.0,71.7689,71.8184,71.6995,71.6995,62182.0
2017-06-14 10:30:00,72.31,72.45,72.23,72.31,29009.0,71.6797,71.8184,71.6004,71.6797,29009.0
2017-06-14 10:35:00,72.27,72.48,72.24,72.44,18049.0,71.64,71.8482,71.6103,71.8085,18049.0
2017-06-14 10:40:00,72.4,72.42,72.3,72.35,18820.0,71.7689,71.7887,71.6697,71.7193,18820.0
2017-06-14 10:45:00,72.36,72.36,72.2,72.2,8771.0,71.7292,71.7292,71.5706,71.5706,8771.0
2017-06-14 10:50:00,72.23,72.31,72.21,72.23,14136.0,71.6004,71.6797,71.5805,71.6004,14136.0
2017-06-14 10:55:00,72.23,72.23,72.1,72.13,8169.0,71.6004,71.6004,71.4715,71.5012,8169.0
2017-06-14 11:00:00,72.13,72.16,72.06,72.06,17861.0,71.5012,71.531,71.4318,71.4318,17861.0
2017-06-14 11:05:00,72.05,72.29,72.03,72.27,15424.0,71.4219,71.6598,71.4021,71.64,15424.0
2017-06-14 11:10:00,72.26,72.43,72.21,72.26,59868.0,71.6301,71.7986,71.5805,71.6301,59868.0
2017-06-14 11:15:00,72.24,72.48,72.22,72.46,32851.0,71.6103,71.8482,71.5904,71.8284,32851.0
2017-06-14 11:20:00,72.47,72.56,72.46,72.49,26868.0,71.8383,71.9275,71.8284,71.8581,26868.0
2017-06-14 11:25:00,72.47,72.55,72.44,72.47,48695.0,71.8383,71.9176,71.8085,71.8383,48695.0
2017-06-14 11:30:00,72.51,72.56,72.41,72.42,22859.0,71.8779,71.9275,71.7788,71.7887,22859.0
2017-06-14 11:35:00,72.45,72.48,72.36,72.36,14454.0,71.8184,71.8482,71.7292,71.7292,14454.0
2017-06-14 11:40:00,72.37,72.5,72.37,72.48,7511.0,71.7391,71.868,71.7391,71.8482,7511.0
2017-06-14 11:45:00,72.47,72.54,72.38,72.53,45421.0,71.8383,71.9077,71.7491,71.8977,45421.0
2017-06-14 11:50:00,72.56,72.7,72.54,72.68,44614.0,71.9275,72.0663,71.9077,72.0464,44614.0
2017-06-14 11:55:00,72.68,72.71,72.66,72.7,12125.0,72.0464,72.0762,72.0266,72.0663,12125.0
2017-06-14 12:00:00,72.69,72.8,72.63,72.78,32676.0,72.0563,72.1654,71.9969,72.1456,32676.0
2017-06-14 12:05:00,72.8,72.81,72.7,72.7,32581.0,72.1654,72.1753,72.0663,72.0663,32581.0
2017-06-14 12:10:00,72.69,72.69,72.57,72.65,45105.0,72.0563,72.0563,71.9374,72.0167,45105.0
2017-06-14 12:15:00,72.68,72.68,72.56,72.68,10337.0,72.0464,72.0464,71.9275,72.0464,10337.0
2017-06-14 12:20:00,72.68,72.71,72.63,72.7,6787.0,72.0464,72.0762,71.9969,72.0663,6787.0
2017-06-14 12:25:00,72.71,72.83,72.68,72.72,36223.0,72.0762,72.1951,72.0464,72.0861,36223.0
2017-06-14 12:30:00,72.75,72.83,72.74,72.83,20434.0,72.1158,72.1951,72.1059,72.1951,20434.0
2017-06-14 12:35:00,72.83,72.89,72.79,72.86,40989.0,72.1951,72.2546,72.1555,72.2249,40989.0
2017-06-14 12:40:00,72.89,72.95,72.86,72.9,39857.0,72.2546,72.3141,72.2249,72.2645,39857.0
2017-06-14 12:45:00,72.89,72.92,72.86,72.87,60912.0,72.2546,72.2843,72.2249,72.2348,60912.0
2017-06-14 12:50:00,72.86,72.97,72.81,72.94,185615.0,72.2249,72.3339,72.1753,72.3042,185615.0
2017-06-14 12:55:00,72.94,72.99,72.92,72.92,39465.0,72.3042,72.3537,72.2843,72.2843,39465.0
2017-06-14 13:00:00,72.91,73.02,72.89,73.02,32121.0,72.2744,72.3835,72.2546,72.3835,32121.0
2017-06-14 13:05:00,73.0,73.03,72.95,72.99,43582.0,72.3636,72.3934,72.3141,72.3537,43582.0
2017-06-14 13:10:00,72.99,73.04,72.97,72.99,41579.0,72.3537,72.4033,72.3339,72.3537,41579.0
2017-06-14 13:15:00,73.01,73.06,72.99,73.06,42061.0,72.3736,72.4231,72.3537,72.4231,42061.0
2017-06-14 13:20:00,73.05,73.08,72.99,73.04,15888.0,72.4132,72.4429,72.3537,72.4033,15888.0
2017-06-14 13:25:00,73.04,73.07,72.97,73.05,14085.0,72.4033,72.433,72.3339,72.4132,14085.0
2017-06-14 13:30:00,73.02,73.05,72.97,73.0,22166.0,72.3835,72.4132,72.3339,72.3636,22166.0
2017-06-14 13:35:00,73.01,73.02,72.94,72.94,9894.0,72.3736,72.3835,72.3042,72.3042,9894.0
2017-06-14 13:40:00,72.94,72.97,72.85,72.86,13428.0,72.3042,72.3339,72.215,72.2249,13428.0
2017-06-14 13:45:00,72.87,72.89,72.8,72.81,17495.0,72.2348,72.2546,72.1654,72.1753,17495.0
2017-06-14 13:50:00,72.8,72.86,72.77,72.82,26164.0,72.1654,72.2249,72.1357,72.1852,26164.0
2017-06-14 13:55:00,72.82,72.86,72.79,72.8,6872.0,72.1852,72.2249,72.1555,72.1654,6872.0
2017-06-14 14:00:00,72.83,72.94,72.68,72.94,34676.0,72.1951,72.3042,72.0464,72.3042,34676.0
2017-06-14 14:05:00,72.91,73.06,72.91,72.95,37782.0,72.2744,72.4231,72.2744,72.3141,37782.0
2017-06-14 14:10:00,72.97,73.04,72.86,73.0,31160.0,72.3339,72.4033,72.2249,72.3636,31160.0
2017-06-14 14:15:00,73.0,73.0,72.75,72.82,36841.0,72.3636,72.3636,72.1158,72.1852,36841.0
2017-06-14 14:20:00,72.81,72.83,72.69,72.78,122769.0,72.1753,72.1951,72.0563,72.1456,122769.0
2017-06-14 14:25:00,72.78,72.84,72.7,72.84,108711.0,72.1456,72.205,72.0663,72.205,108711.0
2017-06-14 14:30:00,72.8,72.91,72.8,72.89,21786.0,72.1654,72.2744,72.1654,72.2546,21786.0
2017-06-14 14:35:00,72.89,72.89,72.65,72.66,40714.0,72.2546,72.2546,72.0167,72.0266,40714.0
2017-06-14 14:40:00,72.69,72.71,72.37,72.4,88746.0,72.0563,72.0762,71.7391,71.7689,88746.0
2017-06-14 14:45:00,72.4,72.47,72.22,72.37,97066.0,71.7689,71.8383,71.5904,71.7391,97066.0
2017-06-14 14:50:00,72.41,72.7,72.41,72.64,62782.0,71.7788,72.0663,71.7788,72.0068,62782.0
2017-06-14 14:55:00,72.6,72.6,72.38,72.4,62646.0,71.9671,71.9671,71.7491,71.7689,62646.0
2017-06-14 15:00:00,72.38,72.56,72.29,72.5,51762.0,71.7491,71.9275,71.6598,71.868,51762.0
2017-06-14 15:05:00,72.52,72.56,72.32,72.36,53454.0,71.8878,71.9275,71.6896,71.7292,53454.0
2017-06-14 15:10:00,72.34,72.34,72.13,72.23,87073.0,71.7094,71.7094,71.5012,71.6004,87073.0
2017-06-14 15:15:00,72.23,72.32,72.16,72.21,29491.0,71.6004,71.6896,71.531,71.5805,29491.0
2017-06-14 15:20:00,72.2,72.34,72.14,72.27,25878.0,71.5706,71.7094,71.5111,71.64,25878.0
2017-06-14 15:25:00,72.25,72.27,72.15,72.23,72829.0,71.6202,71.64,71.5211,71.6004,72829.0
2017-06-14 15:30:00,72.22,72.33,72.22,72.3,108528.0,71.5904,71.6995,71.5904,71.6697,108528.0
2017-06-14 15:35:00,72.33,72.41,72.25,72.41,72921.0,71.6995,71.7788,71.6202,71.7788,72921.0
2017-06-14 15:40:00,72.39,72.48,72.34,72.42,30320.0,71.759,71.8482,71.7094,71.7887,30320.0
2017-06-14 15:45:00,72.4,72.51,72.37,72.51,75547.0,71.7689,71.8779,71.7391,71.8779,75547.0
2017-06-14 15:50:00,72.51,72.53,72.41,72.52,121072.0,71.8779,71.8977,71.7788,71.8878,121072.0
2017-06-14 15:55:00,72.52,72.57,72.41,72.57,125642.0,71.8878,71.9374,71.7788,71.9374,125642.0
2017-06-15 09:30:00,72.01,72.13,71.75,71.87,158599.0,71.3823,71.5012,71.1245,71.2435,158599.0
2017-06-15 09:35:00,71.86,71.87,71.65,71.79,96703.0,71.2336,71.2435,71.0254,71.1642,96703.0
2017-06-15 09:40:00,71.82,71.9,71.59,71.62,53484.0,71.1939,71.2732,70.9659,70.9957,53484.0
2017-06-15 09:45:00,71.65,71.68,71.42,71.46,71076.0,71.0254,71.0552,70.7974,70.8371,71076.0
2017-06-15 09:50:00,71.46,71.68,71.46,71.66,87813.0,70.8371,71.0552,70.8371,71.0353,87813.0
2017-06-15 09:55:00,71.65,71.9,71.51,71.9,77922.0,71.0254,71.2732,70.8866,71.2732,77922.0
2017-06-15 10:00:00,71.92,72.03,71.8,71.89,34679.0,71.2931,71.4021,71.1741,71.2633,34679.0
2017-06-15 10:05:00,71.89,72.0,71.82,71.96,33271.0,71.2633,71.3724,71.1939,71.3327,33271.0
2017-06-15 10:10:00,71.97,72.07,71.95,72.04,105190.0,71.3426,71.4418,71.3228,71.412,105190.0
2017-06-15 10:15:00,72.02,72.19,71.9,72.18,120624.0,71.3922,71.5607,71.2732,71.5508,120624.0
2017-06-15 10:20:00,72.19,72.23,72.03,72.15,108236.0,71.5607,71.6004,71.4021,71.5211,108236.0
2017-06-15 10:25:00,72.16,72.43,72.15,72.41,55823.0,71.531,71.7986,71.5211,71.7788,55823.0
2017-06-15 10:30:00,72.41,72.42,72.23,72.27,34821.0,71.7788,71.7887,71.6004,71.64,34821.0
2017-06-15 10:35:00,72.26,72.26,72.07,72.25,48462.0,71.6301,71.6301,71.4418,71.6202,48462.0
2017-06-15 10:40:00,72.22,72.22,72.06,72.06,41264.0,71.5904,71.5904,71.4318,71.4318,41264.0
2017-06-15 10:45:00,72.04,72.1,71.9,72.04,144351.0,71.412,71.4715,71.2732,71.412,144351.0
2017-06-15 10:50:00,72.03,72.03,71.81,71.86,48438.0,71.4021,71.4021,71.184,71.2336,48438.0
2017-06-15 10:55:00,71.92,72.06,71.89,72.0,11994.0,71.2931,71.4318,71.2633,71.3724,11994.0
2017-06-15 11:00:00,71.98,72.03,71.92,72.01,19755.0,71.3525,71.4021,71.2931,71.3823,19755.0
2017-06-15 11:05:00,72.04,72.05,71.82,71.84,29577.0,71.412,71.4219,71.1939,71.2138,29577.0
2017-06-15 11:10:00,71.79,71.84,71.73,71.81,54202.0,71.1642,71.2138,71.1047,71.184,54202.0
2017-06-15 11:15:00,71.79,71.79,71.64,71.69,11585.0,71.1642,71.1642,71.0155,71.0651,11585.0
2017-06-15 11:20:00,71.7,71.83,71.68,71.69,22718.0,71.075,71.2038,71.0552,71.0651,22718.0
2017-06-15 11:25:00,71.67,71.78,71.62,71.78,22830.0,71.0452,71.1543,70.9957,71.1543,22830.0
2017-06-15 11:30:00,71.76,71.89,71.71,71.86,15745.0,71.1345,71.2633,71.0849,71.2336,15745.0
2017-06-15 11:35:00,71.81,71.81,71.62,71.64,14300.0,71.184,71.184,70.9957,71.0155,14300.0
2017-06-15 11:40:00,71.64,71.68,71.62,71.67,2500.0,71.0155,71.0552,70.9957,71.0452,2500.0
2017-06-15 11:45:00,71.7,71.7,71.58,71.65,14592.0,71.075,71.075,70.956,71.0254,14592.0
2017-06-15 11:50:00,71.64,71.65,71.52,71.56,23564.0,71.0155,71.0254,70.8965,70.9362,23564.0
2017-06-15 11:55:00,71.56,71.62,71.52,71.53,9715.0,70.9362,70.9957,70.8965,70.9065,9715.0
2017-06-15 12:00:00,71.56,71.59,71.5,71.54,163820.0,70.9362,70.9659,70.8767,70.9164,163820.0
2017-06-15 12:05:00,71.56,71.56,71.46,71.46,49798.0,70.9362,70.9362,70.8371,70.8371,49798.0
2017-06-15 12:10:00,71.46,71.52,71.41,71.52,70224.0,70.8371,70.8965,70.7875,70.8965,70224.0
2017-06-15 12:15:00,71.5,71.63,71.5,71.61,7215.0,70.8767,71.0056,70.8767,70.9858,7215.0
2017-06-15 12:20:00,71.6,71.67,71.57,71.58,22030.0,70.9759,71.0452,70.9461,70.956,22030.0
2017-06-15 12:25:00,71.57,71.62,71.57,71.58,4609.0,70.9461,70.9957,70.9461,70.956,4609.0
2017-06-15 12:30:00,71.58,71.61,71.55,71.56,5690.0,70.956,70.9858,70.9263,70.9362,5690.0
2017-06-15 12:35:00,71.55,71.57,71.53,71.55,7520.0,70.9263,70.9461,70.9065,70.9263,7520.0
2017-06-15 12:40:00,71.56,71.68,71.55,71.63,14396.0,70.9362,71.0552,70.9263,71.0056,14396.0
2017-06-15 12:45:00,71.64,71.68,71.56,71.59,30607.0,71.0155,71.0552,70.9362,70.9659,30607.0
2017-06-15 12:50:00,71.56,71.61,71.55,71.58,26232.0,70.9362,70.9858,70.9263,70.956,26232.0
2017-06-15 12:55:00,71.59,71.73,71.58,71.73,21220.0,70.9659,71.1047,70.956,71.1047,21220.0
2017-06-15 13:00:00,71.73,71.77,71.68,71.68,18436.0,71.1047,71.1444,71.0552,71.0552,18436.0
2017-06-15 13:05:00,71.68,71.7,71.63,71.63,7813.0,71.0552,71.075,71.0056,71.0056,7813.0
2017-06-15 13:10:00,71.62,71.77,71.62,71.75,13732.0,70.9957,71.1444,70.9957,71.1245,13732.0
2017-06-15 13:15:00,71.73,71.76,71.29,71.49,282040.0,71.1047,71.1345,70.6686,70.8668,282040.0
2017-06-15 13:20:00,71.48,71.53,71.36,71.42,47645.0,70.8569,70.9065,70.7379,70.7974,47645.0
2017-06-15 13:25:00,71.42,71.42,71.22,71.27,87192.0,70.7974,70.7974,70.5992,70.6487,87192.0
2017-06-15 13:30:00,71.26,71.41,71.25,71.35,59485.0,70.6388,70.7875,70.6289,70.728,59485.0
2017-06-15 13:35:00,71.35,71.43,71.28,71.38,64287.0,70.728,70.8073,70.6586,70.7578,64287.0
2017-06-15 13:40:00,71.37,71.37,71.14,71.16,72102.0,70.7479,70.7479,70.5199,70.5397,72102.0
2017-06-15 13:45:00,71.15,71.16,70.89,70.99,206576.0,70.5298,70.5397,70.272,70.3712,206576.0
2017-06-15 13:50:00,70.99,71.06,70.94,70.99,51262.0,70.3712,70.4406,70.3216,70.3712,51262.0
2017-06-15 13:55:00,70.98,71.06,70.97,71.02,44810.0,70.3613,70.4406,70.3513,70.4009,44810.0
2017-06-15 14:00:00,71.01,71.22,70.97,71.22,50842.0,70.391,70.5992,70.3513,70.5992,50842.0
2017-06-15 14:05:00,71.24,71.35,71.22,71.28,49489.0,70.619,70.728,70.5992,70.6586,49489.0
2017-06-15 14:10:00,71.28,71.48,71.27,71.48,85849.0,70.6586,70.8569,70.6487,70.8569,85849.0
2017-06-15 14:15:00,71.47,71.47,71.33,71.33,22739.0,70.847,70.847,70.7082,70.7082,22739.0
2017-06-15 14:20:00,71.33,71.52,71.32,71.46,47196.0,70.7082,70.8965,70.6983,70.8371,47196.0
2017-06-15 14:25:00,71.45,71.6,71.43,71.59,55328.0,70.8272,70.9759,70.8073,70.9659,55328.0
2017-06-15 14:30:00,71.57,71.58,71.51,71.51,26122.0,70.9461,70.956,70.8866,70.8866,26122.0
2017-06-15 14:35:00,71.5,71.5,71.3,71.3,10751.0,70.8767,70.8767,70.6785,70.6785,10751.0
2017-06-15 14:40:00,71.29,71.35,71.26,71.35,13200.0,70.6686,70.728,70.6388,70.728,13200.0
2017-06-15 14:45:00,71.33,71.36,71.27,71.3,20862.0,70.7082,70.7379,70.6487,70.6785,20862.0
2017-06-15 14:50:00,71.32,71.33,71.26,71.28,13564.0,70.6983,70.7082,70.6388,70.6586,13564.0
2017-06-15 14:55:00,71.28,71.28,71.16,71.22,71709.0,70.6586,70.6586,70.5397,70.5992,71709.0
2017-06-15 15:00:00,71.22,71.41,71.2,71.38,24262.0,70.5992,70.7875,70.5793,70.7578,24262.0
2017-06-15 15:05:00,71.39,71.5,71.35,71.48,12851.0,70.7677,70.8767,70.728,70.8569,12851.0
2017-06-15 15:10:00,71.45,71.46,71.29,71.36,89222.0,70.8272,70.8371,70.6686,70.7379,89222.0
2017-06-15 15:15:00,71.36,71.41,71.33,71.37,12751.0,70.7379,70.7875,70.7082,70.7479,12751.0
2017-06-15 15:20:00,71.37,71.41,71.34,71.39,18993.0,70.7479,70.7875,70.7181,70.7677,18993.0
2017-06-15 15:25:00,71.39,71.45,71.33,71.34,47920.0,70.7677,70.8272,70.7082,70.7181,47920.0
2017-06-15 15:30:00,71.34,71.45,71.29,71.44,24896.0,70.7181,70.8272,70.6686,70.8172,24896.0
2017-06-15 15:35:00,71.45,71.53,71.41,71.49,37013.0,70.8272,70.9065,70.7875,70.8668,37013.0
2017-06-15 15:40:00,71.5,71.54,71.44,71.46,78751.0,70.8767,70.9164,70.8172,70.8371,78751.0
2017-06-15 15:45:00,71.45,71.49,71.4,71.44,32221.0,70.8272,70.8668,70.7776,70.8172,32221.0
2017-06-15 15:50:00,71.44,71.5,71.38,71.44,57256.0,70.8172,70.8767,70.7578,70.8172,57256.0
2017-06-15 15:55:00,71.43,71.58,71.4,71.54,165614.0,70.8073,70.956,70.7776,70.9164,165614.0
2017-06-16 09:30:00,71.29,71.5,71.03,71.17,68450.0,70.7773,70.9857,70.5191,70.6581,68450.0
2017-06-16 09:35:00,71.21,71.32,71.01,71.32,33657.0,70.6978,70.807,70.4993,70.807,33657.0
2017-06-16 09:40:00,71.32,71.38,70.93,70.96,65948.0,70.807,70.8666,70.4198,70.4496,65948.0
2017-06-16 09:45:00,70.98,71.33,70.96,71.32,35925.0,70.4695,70.817,70.4496,70.807,35925.0
2017-06-16 09:50:00,71.33,71.43,71.31,71.36,16677.0,70.817,70.9162,70.7971,70.8468,16677.0
2017-06-16 09:55:00,71.37,71.51,71.32,71.48,20805.0,70.8567,70.9957,70.807,70.9659,20805.0
2017-06-16 10:00:00,71.43,71.61,71.3,71.6,34688.0,70.9162,71.095,70.7872,71.085,34688.0
2017-06-16 10:05:00,71.59,71.67,71.49,71.56,40386.0,71.0751,71.1545,70.9758,71.0453,40386.0
2017-06-16 10:10:00,71.56,71.56,71.39,71.42,36338.0,71.0453,71.0453,70.8765,70.9063,36338.0
2017-06-16 10:15:00,71.45,71.47,71.19,71.25,20235.0,70.9361,70.956,70.678,70.7375,20235.0
2017-06-16 10:20:00,71.23,71.37,71.18,71.31,12397.0,70.7177,70.8567,70.668,70.7971,12397.0
2017-06-16 10:25:00,71.28,71.39,71.18,71.33,91280.0,70.7673,70.8765,70.668,70.817,91280.0
2017-06-16 10:30:00,71.29,71.31,71.07,71.12,48666.0,70.7773,70.7971,70.5588,70.6085,48666.0
2017-06-16 10:35:00,71.15,71.19,71.02,71.02,22114.0,70.6383,70.678,70.5092,70.5092,22114.0
2017-06-16 10:40:00,71.02,71.13,71.0,71.01,26670.0,70.5092,70.6184,70.4893,70.4993,26670.0
2017-06-16 10:45:00,71.02,71.1,70.98,71.04,15786.0,70.5092,70.5886,70.4695,70.5291,15786.0
2017-06-16 10:50:00,71.03,71.03,70.76,70.79,47872.0,70.5191,70.5191,70.2511,70.2809,47872.0
2017-06-16 10:55:00,70.79,70.89,70.71,70.87,45649.0,70.2809,70.3801,70.2014,70.3603,45649.0
2017-06-16 11:00:00,70.86,70.9,70.81,70.84,25143.0,70.3503,70.3901,70.3007,70.3305,25143.0
2017-06-16 11:05:00,70.84,70.98,70.8,70.95,28826.0,70.3305,70.4695,70.2908,70.4397,28826.0
2017-06-16 11:10:00,70.94,70.98,70.85,70.96,18407.0,70.4298,70.4695,70.3404,70.4496,18407.0
2017-06-16 11:15:00,70.95,71.1,70.93,71.04,33344.0,70.4397,70.5886,70.4198,70.5291,33344.0
2017-06-16 11:20:00,71.07,71.12,71.02,71.04,21487.0,70.5588,70.6085,70.5092,70.5291,21487.0
2017-06-16 11:25:00,71.06,71.07,70.96,71.05,82965.0,70.5489,70.5588,70.4496,70.539,82965.0
2017-06-16 11:30:00,71.08,71.14,71.06,71.13,126055.0,70.5688,70.6283,70.5489,70.6184,126055.0
2017-06-16 11:35:00,71.12,71.18,71.07,71.12,20219.0,70.6085,70.668,70.5588,70.6085,20219.0
2017-06-16 11:40:00,71.13,71.18,71.11,71.13,26532.0,70.6184,70.668,70.5985,70.6184,26532.0
2017-06-16 11:45:00,71.13,71.15,71.09,71.12,25611.0,70.6184,70.6383,70.5787,70.6085,25611.0
2017-06-16 11:50:00,71.12,71.15,71.06,71.11,50976.0,70.6085,70.6383,70.5489,70.5985,50976.0
2017-06-16 11:55:00,71.13,71.16,71.06,71.11,47871.0,70.6184,70.6482,70.5489,70.5985,47871.0
2017-06-16 12:00:00,71.13,71.15,71.07,71.12,32945.0,70.6184,70.6383,70.5588,70.6085,32945.0
2017-06-16 12:05:00,71.1,71.15,71.09,71.15,40901.0,70.5886,70.6383,70.5787,70.6383,40901.0
2017-06-16 12:10:00,71.15,71.15,71.12,71.15,34253.0,70.6383,70.6383,70.6085,70.6383,34253.0
2017-06-16 12:15:00,71.14,71.19,71.13,71.15,56728.0,70.6283,70.678,70.6184,70.6383,56728.0
2017-06-16 12:20:00,71.13,71.18,71.12,71.18,7904.0,70.6184,70.668,70.6085,70.668,7904.0
2017-06-16 12:25:00,71.19,71.28,71.18,71.28,22461.0,70.678,70.7673,70.668,70.7673,22461.0
2017-06-16 12:30:00,71.29,71.33,71.25,71.33,7809.0,70.7773,70.817,70.7375,70.817,7809.0
2017-06-16 12:35:00,71.34,71.44,71.32,71.43,11779.0,70.8269,70.9262,70.807,70.9162,11779.0
2017-06-16 12:40:00,71.42,71.43,71.33,71.36,7679.0,70.9063,70.9162,70.817,70.8468,7679.0
2017-06-16 12:45:00,71.39,71.39,71.32,71.33,15609.0,70.8765,70.8765,70.807,70.817,15609.0
2017-06-16 12:50:00,71.33,71.36,71.31,71.36,4200.0,70.817,70.8468,70.7971,70.8468,4200.0
2017-06-16 12:55:00,71.36,71.38,71.3,71.33,13929.0,70.8468,70.8666,70.7872,70.817,13929.0
2017-06-16 13:00:00,71.34,71.38,71.34,71.38,7340.0,70.8269,70.8666,70.8269,70.8666,7340.0
2017-06-16 13:05:00,71.37,71.45,71.37,71.44,10280.0,70.8567,70.9361,70.8567,70.9262,10280.0
2017-06-16 13:10:00,71.44,71.51,71.44,71.46,12275.0,70.9262,70.9957,70.9262,70.946,12275.0
2017-06-16 13:15:00,71.43,71.44,71.38,71.43,8419.0,70.9162,70.9262,70.8666,70.9162,8419.0
2017-06-16 13:20:00,71.46,71.53,71.44,71.49,22638.0,70.946,71.0155,70.9262,70.9758,22638.0
2017-06-16 13:25:00,71.48,71.51,71.46,71.48,7491.0,70.9659,70.9957,70.946,70.9659,7491.0
2017-06-16 13:30:00,71.48,71.49,71.31,71.36,37620.0,70.9659,70.9758,70.7971,70.8468,37620.0
2017-06-16 13:35:00,71.35,71.42,71.3,71.39,14904.0,70.8368,70.9063,70.7872,70.8765,14904.0
2017-06-16 13:40:00,71.39,71.44,71.38,71.43,7820.0,70.8765,70.9262,70.8666,70.9162,7820.0
2017-06-16 13:45:00,71.42,71.47,71.38,71.42,9122.0,70.9063,70.956,70.8666,70.9063,9122.0
2017-06-16 13:50:00,71.41,71.48,71.41,71.42,8389.0,70.8964,70.9659,70.8964,70.9063,8389.0
2017-06-16 13:55:00,71.43,71.5,71.43,71.47,21563.0,70.9162,70.9857,70.9162,70.956,21563.0
2017-06-16 14:00:00,71.47,71.57,71.47,71.51,22997.0,70.956,71.0552,70.956,70.9957,22997.0
2017-06-16 14:05:00,71.49,71.55,71.45,71.53,19079.0,70.9758,71.0354,70.9361,71.0155,19079.0
2017-06-16 14:10:00,71.55,71.56,71.44,71.46,10157.0,71.0354,71.0453,70.9262,70.946,10157.0
2017-06-16 14:15:00,71.47,71.52,71.46,71.47,4903.0,70.956,71.0056,70.946,70.956,4903.0
2017-06-16 14:20:00,71.48,71.53,71.44,71.53,7977.0,70.9659,71.0155,70.9262,71.0155,7977.0
2017-06-16 14:25:00,71.54,71.55,71.51,71.54,20067.0,71.0255,71.0354,70.9957,71.0255,20067.0
2017-06-16 14:30:00,71.52,71.6,71.52,71.57,10579.0,71.0056,71.085,71.0056,71.0552,10579.0
2017-06-16 14:35:00,71.58,71.58,71.48,71.49,11841.0,71.0652,71.0652,70.9659,70.9758,11841.0
2017-06-16 14:40:00,71.51,71.57,71.51,71.54,9880.0,70.9957,71.0552,70.9957,71.0255,9880.0
2017-06-16 14:45:00,71.52,71.53,71.49,71.53,16189.0,71.0056,71.0155,70.9758,71.0155,16189.0
2017-06-16 14:50:00,71.51,71.6,71.51,71.55,11021.0,70.9957,71.085,70.9957,71.0354,11021.0
2017-06-16 14:55:00,71.57,71.59,71.5,71.52,22732.0,71.0552,71.0751,70.9857,71.0056,22732.0
2017-06-16 15:00:00,71.53,71.57,71.47,71.48,15270.0,71.0155,71.0552,70.956,70.9659,15270.0
2017-06-16 15:05:00,71.5,71.57,71.49,71.53,9339.0,70.9857,71.0552,70.9758,71.0155,9339.0
2017-06-16 15:10:00,71.52,71.54,71.44,71.45,16189.0,71.0056,71.0255,70.9262,70.9361,16189.0
2017-06-16 15:15:00,71.44,71.54,71.44,71.51,13200.0,70.9262,71.0255,70.9262,70.9957,13200.0
2017-06-16 15:20:00,71.5,71.53,71.48,71.53,10553.0,70.9857,71.0155,70.9659,71.0155,10553.0
2017-06-16 15:25:00,71.53,71.53,71.44,71.45,30599.0,71.0155,71.0155,70.9262,70.9361,30599.0
2017-06-16 15:30:00,71.43,71.43,71.34,71.36,19122.0,70.9162,70.9162,70.8269,70.8468,19122.0
2017-06-16 15:35:00,71.38,71.4,71.31,71.32,49428.0,70.8666,70.8865,70.7971,70.807,49428.0
2017-06-16 15:40:00,71.32,71.37,71.3,71.31,30268.0,70.807,70.8567,70.7872,70.7971,30268.0
2017-06-16 15:45:00,71.31,71.34,71.26,71.32,42268.0,70.7971,70.8269,70.7475,70.807,42268.0
2017-06-16 15:50:00,71.32,71.58,71.31,71.57,86869.0,70.807,71.0652,70.7971,71.0552,86869.0
2017-06-16 15:55:00,71.57,71.63,71.53,71.58,339245.0,71.0552,71.1148,71.0155,71.0652,339245.0
2017-06-19 09:30:00,72.3,72.64,72.27,72.53,108188.0,71.78,72.1175,71.7502,72.0083,108188.0
2017-06-19 09:35:00,72.59,72.84,72.56,72.79,108849.0,72.0679,72.3161,72.0381,72.2665,108849.0
2017-06-19 09:40:00,72.78,72.85,72.57,72.61,72017.0,72.2565,72.326,72.048,72.0878,72017.0
2017-06-19 09:45:00,72.65,72.77,72.49,72.74,92736.0,72.1275,72.2466,71.9686,72.2168,92736.0
2017-06-19 09:50:00,72.72,72.84,72.63,72.83,72910.0,72.197,72.3161,72.1076,72.3062,72910.0
2017-06-19 09:55:00,72.81,72.88,72.69,72.88,31811.0,72.2863,72.3558,72.1672,72.3558,31811.0
2017-06-19 10:00:00,72.91,72.97,72.82,72.93,77753.0,72.3856,72.4452,72.2963,72.4055,77753.0
2017-06-19 10:05:00,72.88,73.06,72.85,73.02,96914.0,72.3558,72.5345,72.326,72.4948,96914.0
2017-06-19 10:10:00,73.02,73.1,72.96,73.06,100068.0,72.4948,72.5742,72.4352,72.5345,100068.0
2017-06-19 10:15:00,73.06,73.33,73.03,73.25,112831.0,72.5345,72.8026,72.5047,72.7232,112831.0
2017-06-19 10:20:00,73.27,73.46,73.24,73.45,93828.0,72.743,72.9316,72.7132,72.9217,93828.0
2017-06-19 10:25:00,73.41,73.71,73.35,73.63,61857.0,72.882,73.1798,72.8224,73.1004,61857.0
2017-06-19 10:30:00,73.65,73.65,73.43,73.43,70218.0,73.1203,73.1203,72.9019,72.9019,70218.0
2017-06-19 10:35:00,73.45,73.52,73.38,73.5,66205.0,72.9217,72.9912,72.8522,72.9714,66205.0
2017-06-19 10:40:00,73.49,73.67,73.49,73.67,85596.0,72.9614,73.1401,72.9614,73.1401,85596.0
2017-06-19 10:45:00,73.67,73.71,73.61,73.7,67083.0,73.1401,73.1798,73.0806,73.1699,67083.0
2017-06-19 10:50:00,73.71,73.71,73.54,73.56,27650.0,73.1798,73.1798,73.0111,73.0309,27650.0
2017-06-19 10:55:00,73.55,73.55,73.33,73.42,63233.0,73.021,73.021,72.8026,72.8919,63233.0
2017-06-19 11:00:00,73.39,73.62,73.39,73.61,77993.0,72.8622,73.0905,72.8622,73.0806,77993.0
2017-06-19 11:05:00,73.65,73.78,73.6,73.7,48681.0,73.1203,73.2493,73.0706,73.1699,48681.0
2017-06-19 11:10:00,73.73,73.82,73.69,73.69,27958.0,73.1997,73.2891,73.16,73.16,27958.0
2017-06-19 11:15:00,73.66,73.73,73.62,73.73,23191.0,73.1302,73.1997,73.0905,73.1997,23191.0
2017-06-19 11:20:00,73.72,73.79,73.67,73.74,36987.0,73.1898,73.2593,73.1401,73.2096,36987.0
2017-06-19 11:25:00,73.76,73.85,73.74,73.84,59470.0,73.2295,73.3188,73.2096,73.3089,59470.0
2017-06-19 11:30:00,73.86,73.96,73.82,73.95,45161.0,73.3288,73.4281,73.2891,73.4181,45161.0
2017-06-19 11:35:00,73.96,74.16,73.96,74.03,71115.0,73.4281,73.6266,73.4281,73.4975,71115.0
2017-06-19 11:40:00,74.04,74.1,73.98,74.0,22846.0,73.5075,73.567,73.4479,73.4678,22846.0
2017-06-19 11:45:00,73.98,74.08,73.95,73.99,28904.0,73.4479,73.5472,73.4181,73.4578,28904.0
2017-06-19 11:50:00,73.96,74.04,73.95,73.97,8591.0,73.4281,73.5075,73.4181,73.438,8591.0
2017-06-19 11:55:00,73.98,74.03,73.92,73.99,12668.0,73.4479,73.4975,73.3883,73.4578,12668.0
2017-06-19 12:00:00,74.0,74.06,73.97,74.04,52671.0,73.4678,73.5273,73.438,73.5075,52671.0
2017-06-19 12:05:00,74.03,74.17,74.03,74.17,36927.0,73.4975,73.6365,73.4975,73.6365,36927.0
2017-06-19 12:10:00,74.16,74.29,74.16,74.28,74631.0,73.6266,73.7557,73.6266,73.7457,74631.0
2017-06-19 12:15:00,74.28,74.4,74.25,74.4,77947.0,73.7457,73.8649,73.716,73.8649,77947.0
2017-06-19 12:20:00,74.43,74.5,74.35,74.37,56910.0,73.8947,73.9642,73.8152,73.8351,56910.0
2017-06-19 12:25:00,74.37,74.38,74.28,74.3,27910.0,73.8351,73.845,73.7457,73.7656,27910.0
2017-06-19 12:30:00,74.28,74.28,74.13,74.26,29355.0,73.7457,73.7457,73.5968,73.7259,29355.0
2017-06-19 12:35:00,74.27,74.39,74.2,74.25,36772.0,73.7358,73.855,73.6663,73.716,36772.0
2017-06-19 12:40:00,74.26,74.37,74.26,74.3,24741.0,73.7259,73.8351,73.7259,73.7656,24741.0
2017-06-19 12:45:00,74.31,74.37,74.25,74.27,28613.0,73.7755,73.8351,73.716,73.7358,28613.0
2017-06-19 12:50:00,74.23,74.36,74.23,74.35,16373.0,73.6961,73.8252,73.6961,73.8152,16373.0
2017-06-19 12:55:00,74.37,74.47,74.31,74.36,45296.0,73.8351,73.9344,73.7755,73.8252,45296.0
2017-06-19 13:00:00,74.39,74.4,74.3,74.36,24606.0,73.855,73.8649,73.7656,73.8252,24606.0
2017-06-19 13:05:00,74.34,74.4,74.28,74.36,16937.0,73.8053,73.8649,73.7457,73.8252,16937.0
2017-06-19 13:10:00,74.34,74.45,74.33,74.36,16142.0,73.8053,73.9145,73.7954,73.8252,16142.0
2017-06-19 13:15:00,74.38,74.42,74.36,74.42,11388.0,73.845,73.8847,73.8252,73.8847,11388.0
2017-06-19 13:20:00,74.44,74.49,74.4,74.47,42428.0,73.9046,73.9542,73.8649,73.9344,42428.0
2017-06-19 13:25:00,74.49,74.49,74.37,74.44,16416.0,73.9542,73.9542,73.8351,73.9046,16416.0
2017-06-19 13:30:00,74.47,74.48,74.41,74.43,12816.0,73.9344,73.9443,73.8748,73.8947,12816.0
2017-06-19 13:35:00,74.45,74.55,74.42,74.51,39834.0,73.9145,74.0138,73.8847,73.9741,39834.0
2017-06-19 13:40:00,74.52,74.53,74.38,74.39,32574.0,73.984,73.994,73.845,73.855,32574.0
2017-06-19 13:45:00,74.4,74.49,74.35,74.38,30713.0,73.8649,73.9542,73.8152,73.845,30713.0
2017-06-19 13:50:00,74.35,74.39,74.14,74.17,18220.0,73.8152,73.855,73.6068,73.6365,18220.0
2017-06-19 13:55:00,74.14,74.16,74.05,74.1,38098.0,73.6068,73.6266,73.5174,73.567,38098.0
2017-06-19 14:00:00,74.13,74.24,74.12,74.13,21470.0,73.5968,73.706,73.5869,73.5968,21470.0
2017-06-19 14:05:00,74.1,74.17,74.05,74.16,63207.0,73.567,73.6365,73.5174,73.6266,63207.0
2017-06-19 14:10:00,74.18,74.25,74.17,74.21,14910.0,73.6465,73.716,73.6365,73.6763,14910.0
2017-06-19 14:15:00,74.21,74.3,74.2,74.27,11520.0,73.6763,73.7656,73.6663,73.7358,11520.0
2017-06-19 14:20:00,74.27,74.28,74.11,74.11,11113.0,73.7358,73.7457,73.577,73.577,11113.0
2017-06-19 14:25:00,74.15,74.16,74.05,74.05,10637.0,73.6167,73.6266,73.5174,73.5174,10637.0
2017-06-19 14:30:00,74.05,74.08,73.93,73.99,61785.0,73.5174,73.5472,73.3983,73.4578,61785.0
2017-06-19 14:35:00,73.99,74.06,73.94,74.05,19428.0,73.4578,73.5273,73.4082,73.5174,19428.0
2017-06-19 14:40:00,74.05,74.15,74.04,74.12,11339.0,73.5174,73.6167,73.5075,73.5869,11339.0
2017-06-19 14:45:00,74.11,74.12,74.01,74.05,27860.0,73.577,73.5869,73.4777,73.5174,27860.0
2017-06-19 14:50:00,74.07,74.1,74.01,74.08,7356.0,73.5373,73.567,73.4777,73.5472,7356.0
2017-06-19 14:55:00,74.07,74.08,73.93,74.03,18576.0,73.5373,73.5472,73.3983,73.4975,18576.0
2017-06-19 15:00:00,74.01,74.07,73.84,73.92,31916.0,73.4777,73.5373,73.3089,73.3883,31916.0
2017-06-19 15:05:00,73.89,73.91,73.76,73.87,31899.0,73.3586,73.3784,73.2295,73.3387,31899.0
2017-06-19 15:10:00,73.88,74.1,73.84,74.1,81975.0,73.3486,73.567,73.3089,73.567,81975.0
2017-06-19 15:15:00,74.1,74.14,74.01,74.01,36155.0,73.567,73.6068,73.4777,73.4777,36155.0
2017-06-19 15:20:00,74.0,74.1,73.95,74.01,27088.0,73.4678,73.567,73.4181,73.4777,27088.0
2017-06-19 15:25:00,74.02,74.09,73.95,74.07,22224.0,73.4876,73.5571,73.4181,73.5373,22224.0
2017-06-19 15:30:00,74.09,74.13,74.04,74.07,17898.0,73.5571,73.5968,73.5075,73.5373,17898.0
2017-06-19 15:35:00,74.08,74.18,74.06,74.13,38087.0,73.5472,73.6465,73.5273,73.5968,38087.0
2017-06-19 15:40:00,74.12,74.22,74.09,74.2,34024.0,73.5869,73.6862,73.5571,73.6663,34024.0
2017-06-19 15:45:00,74.2,74.22,74.13,74.15,105979.0,73.6663,73.6862,73.5968,73.6167,105979.0
2017-06-19 15:50:00,74.15,74.33,74.15,74.25,151109.0,73.6167,73.7954,73.6167,73.716,151109.0
2017-06-19 15:55:00,74.25,74.25,74.12,74.16,208286.0,73.716,73.716,73.5869,73.6266,208286.0
2017-06-20 09:30:00,74.33,74.34,74.09,74.15,136456.0,73.7954,73.8053,73.5571,73.6167,136456.0
2017-06-20 09:35:00,74.15,74.49,74.14,74.47,87888.0,73.6167,73.9542,73.6068,73.9344,87888.0
2017-06-20 09:40:00,74.46,74.88,74.41,74.86,173475.0,73.9245,74.3414,73.8748,74.3216,173475.0
2017-06-20 09:45:00,74.84,75.24,74.8,75.06,285661.0,74.3017,74.6988,74.262,74.5201,285661.0
2017-06-20 09:50:00,75.04,75.23,74.9,75.13,125903.0,74.5003,74.6889,74.3613,74.5896,125903.0
2017-06-20 09:55:00,75.1,75.16,74.97,75.14,100404.0,74.5599,74.6194,74.4308,74.5996,100404.0
2017-06-20 10:00:00,75.15,75.31,74.94,75.27,84756.0,74.6095,74.7683,74.401,74.7286,84756.0
2017-06-20 10:05:00,75.26,75.61,75.18,75.5,169658.0,74.7187,75.0662,74.6393,74.957,169658.0
2017-06-20 10:10:00,75.53,75.94,75.53,75.87,260187.0,74.9868,75.3938,74.9868,75.3243,260187.0
2017-06-20 10:15:00,75.86,75.97,75.68,75.72,172053.0,75.3144,75.4236,75.1357,75.1754,172053.0
2017-06-20 10:20:00,75.74,75.92,75.71,75.92,141965.0,75.1952,75.374,75.1655,75.374,141965.0
2017-06-20 10:25:00,75.9,76.06,75.75,75.82,172744.0,75.3541,75.5129,75.2052,75.2747,172744.0
2017-06-20 10:30:00,75.84,75.97,75.77,75.88,80432.0,75.2945,75.4236,75.225,75.3342,80432.0
2017-06-20 10:35:00,75.9,75.91,75.68,75.74,73117.0,75.3541,75.364,75.1357,75.1952,73117.0
2017-06-20 10:40:00,75.77,76.01,75.73,75.99,112543.0,75.225,75.4633,75.1853,75.4435,112543.0
2017-06-20 10:45:00,75.98,76.08,75.76,76.08,127534.0,75.4335,75.5328,75.2151,75.5328,127534.0
2017-06-20 10:50:00,76.07,76.36,76.06,76.29,130565.0,75.5229,75.8108,75.5129,75.7413,130565.0
2017-06-20 10:55:00,76.28,76.47,76.25,76.39,118538.0,75.7314,75.92,75.7016,75.8406,118538.0
2017-06-20 11:00:00,76.39,76.41,76.21,76.4,130508.0,75.8406,75.8604,75.6619,75.8505,130508.0
2017-06-20 11:05:00,76.4,76.48,76.28,76.44,93197.0,75.8505,75.9299,75.7314,75.8902,93197.0
2017-06-20 11:10:00,76.46,76.54,76.39,76.51,96530.0,75.9101,75.9895,75.8406,75.9597,96530.0
2017-06-20 11:15:00,76.52,76.6,76.42,76.55,99123.0,75.9696,76.0491,75.8704,75.9994,99123.0
2017-06-20 11:20:00,76.57,76.57,76.38,76.42,36410.0,76.0193,76.0193,75.8306,75.8704,36410.0
2017-06-20 11:25:00,76.41,76.42,76.18,76.2,98263.0,75.8604,75.8704,75.6321,75.6519,98263.0
2017-06-20 11:30:00,76.2,76.22,76.02,76.12,81923.0,75.6519,75.6718,75.4732,75.5725,81923.0
2017-06-20 11:35:00,76.13,76.13,75.93,76.0,108899.0,75.5824,75.5824,75.3839,75.4534,108899.0
2017-06-20 11:40:00,76.03,76.26,76.02,76.23,62781.0,75.4832,75.7115,75.4732,75.6817,62781.0
2017-06-20 11:45:00,76.24,76.3,76.19,76.22,36702.0,75.6917,75.7512,75.642,75.6718,36702.0
2017-06-20 11:50:00,76.24,76.3,76.14,76.19,47472.0,75.6917,75.7512,75.5924,75.642,47472.0
2017-06-20 11:55:00,76.2,76.24,76.04,76.05,52427.0,75.6519,75.6917,75.4931,75.503,52427.0
2017-06-20 12:00:00,76.06,76.09,75.97,75.99,47844.0,75.5129,75.5427,75.4236,75.4435,47844.0
2017-06-20 12:05:00,75.97,76.0,75.85,75.95,79091.0,75.4236,75.4534,75.3045,75.4037,79091.0
2017-06-20 12:10:00,75.94,76.01,75.91,75.95,41032.0,75.3938,75.4633,75.364,75.4037,41032.0
2017-06-20 12:15:00,75.95,75.99,75.88,75.88,57519.0,75.4037,75.4435,75.3342,75.3342,57519.0
2017-06-20 12:20:00,75.9,75.96,75.81,75.91,82854.0,75.3541,75.4137,75.2647,75.364,82854.0
2017-06-20 12:25:00,75.89,75.99,75.84,75.87,45749.0,75.3442,75.4435,75.2945,75.3243,45749.0
2017-06-20 12:30:00,75.87,75.91,75.81,75.9,21878.0,75.3243,75.364,75.2647,75.3541,21878.0
2017-06-20 12:35:00,75.92,76.05,75.92,75.99,92398.0,75.374,75.503,75.374,75.4435,92398.0
2017-06-20 12:40:00,75.97,76.06,75.95,75.97,41631.0,75.4236,75.5129,75.4037,75.4236,41631.0
2017-06-20 12:45:00,75.96,75.98,75.86,75.93,42780.0,75.4137,75.4335,75.3144,75.3839,42780.0
2017-06-20 12:50:00,75.93,75.98,75.92,75.95,67373.0,75.3839,75.4335,75.374,75.4037,67373.0
2017-06-20 12:55:00,75.95,76.05,75.9,75.99,98551.0,75.4037,75.503,75.3541,75.4435,98551.0
2017-06-20 13:00:00,76.01,76.1,75.99,76.08,58219.0,75.4633,75.5527,75.4435,75.5328,58219.0
2017-06-20 13:05:00,76.07,76.24,76.05,76.23,102743.0,75.5229,75.6917,75.503,75.6817,102743.0
2017-06-20 13:10:00,76.23,76.35,76.19,76.33,139560.0,75.6817,75.8009,75.642,75.781,139560.0
2017-06-20 13:15:00,76.33,76.37,76.28,76.29,49370.0,75.781,75.8207,75.7314,75.7413,49370.0
2017-06-20 13:20:00,76.3,76.36,76.29,76.3,32612.0,75.7512,75.8108,75.7413,75.7512,32612.0
2017-06-20 13:25:00,76.3,76.3,76.16,76.16,16184.0,75.7512,75.7512,75.6122,75.6122,16184.0
2017-06-20 13:30:00,76.16,76.23,76.15,76.2,18757.0,75.6122,75.6817,75.6023,75.6519,18757.0
2017-06-20 13:35:00,76.23,76.27,76.08,76.09,17928.0,75.6817,75.7214,75.5328,75.5427,17928.0
2017-06-20 13:40:00,76.08,76.13,76.03,76.12,33596.0,75.5328,75.5824,75.4832,75.5725,33596.0
2017-06-20 13:45:00,76.11,76.17,76.09,76.17,12959.0,75.5626,75.6222,75.5427,75.6222,12959.0
2017-06-20 13:50:00,76.18,76.18,76.05,76.14,34799.0,75.6321,75.6321,75.503,75.5924,34799.0
2017-06-20 13:55:00,76.15,76.23,76.06,76.22,29945.0,75.6023,75.6817,75.5129,75.6718,29945.0
2017-06-20 14:00:00,76.23,76.3,76.18,76.25,17496.0,75.6817,75.7512,75.6321,75.7016,17496.0
2017-06-20 14:05:00,76.25,76.31,76.2,76.27,28927.0,75.7016,75.7611,75.6519,75.7214,28927.0
2017-06-20 14:10:00,76.28,76.42,76.28,76.41,31967.0,75.7314,75.8704,75.7314,75.8604,31967.0
2017-06-20 14:15:00,76.41,76.42,76.26,76.34,21647.0,75.8604,75.8704,75.7115,75.7909,21647.0
2017-06-20 14:20:00,76.35,76.41,76.29,76.32,31888.0,75.8009,75.8604,75.7413,75.7711,31888.0
2017-06-20 14:25:00,76.32,76.43,76.2,76.37,74177.0,75.7711,75.8803,75.6519,75.8207,74177.0
2017-06-20 14:30:00,76.36,76.36,76.17,76.18,40262.0,75.8108,75.8108,75.6222,75.6321,40262.0
2017-06-20 14:35:00,76.17,76.2,76.05,76.05,37365.0,75.6222,75.6519,75.503,75.503,37365.0
2017-06-20 14:40:00,76.05,76.09,75.97,76.02,35402.0,75.503,75.5427,75.4236,75.4732,35402.0
2017-06-20 14:45:00,76.02,76.03,75.76,75.79,245500.0,75.4732,75.4832,75.2151,75.2449,245500.0
2017-06-20 14:50:00,75.76,75.85,75.71,75.81,70657.0,75.2151,75.3045,75.1655,75.2647,70657.0
2017-06-20 14:55:00,75.8,75.82,75.57,75.58,76831.0,75.2548,75.2747,75.0265,75.0364,76831.0
2017-06-20 15:00:00,75.61,75.73,75.56,75.73,91635.0,75.0662,75.1853,75.0165,75.1853,91635.0
2017-06-20 15:05:00,75.71,75.78,75.52,75.55,30855.0,75.1655,75.235,74.9768,75.0066,30855.0
2017-06-20 15:10:00,75.52,75.57,75.35,75.4,52214.0,74.9768,75.0265,74.8081,74.8577,52214.0
2017-06-20 15:15:00,75.44,75.48,75.22,75.22,36062.0,74.8974,74.9371,74.679,74.679,36062.0
2017-06-20 15:20:00,75.22,75.24,75.07,75.11,79750.0,74.679,74.6988,74.5301,74.5698,79750.0
2017-06-20 15:25:00,75.12,75.17,74.97,75.16,68552.0,74.5797,74.6293,74.4308,74.6194,68552.0
2017-06-20 15:30:00,75.15,75.15,74.84,74.91,91065.0,74.6095,74.6095,74.3017,74.3712,91065.0
2017-06-20 15:35:00,74.92,75.09,74.84,75.06,132489.0,74.3811,74.5499,74.3017,74.5201,132489.0
2017-06-20 15:40:00,75.06,75.12,75.0,75.01,52900.0,74.5201,74.5797,74.4606,74.4705,52900.0
2017-06-20 15:45:00,75.01,75.04,74.87,74.95,91561.0,74.4705,74.5003,74.3315,74.4109,91561.0
2017-06-20 15:50:00,74.95,75.22,74.95,75.05,102352.0,74.4109,74.679,74.4109,74.5102,102352.0
2017-06-20 15:55:00,75.06,75.12,74.99,75.0,175484.0,74.5201,74.5797,74.4506,74.4606,175484.0
2017-06-21 09:30:00,75.77,75.93,75.49,75.93,270562.0,75.225,75.3839,74.947,75.3839,270562.0
2017-06-21 09:35:00,75.87,76.11,75.66,76.07,175574.0,75.3243,75.5626,75.1158,75.5229,175574.0
2017-06-21 09:40:00,76.08,76.6,76.0,76.54,133439.0,75.5328,76.0491,75.4534,75.9895,133439.0
2017-06-21 09:45:00,76.56,76.97,76.53,76.91,293637.0,76.0094,76.4164,75.9796,76.3568,293637.0
2017-06-21 09:50:00,76.89,76.94,76.63,76.65,102856.0,76.337,76.3866,76.0788,76.0987,102856.0
2017-06-21 09:55:00,76.63,76.94,76.59,76.84,108991.0,76.0788,76.3866,76.0391,76.2873,108991.0
2017-06-21 10:00:00,76.86,77.02,76.72,76.79,268848.0,76.3072,76.466,76.1682,76.2377,268848.0
2017-06-21 10:05:00,76.82,77.11,76.78,77.1,147400.0,76.2675,76.5554,76.2278,76.5455,147400.0
2017-06-21 10:10:00,77.1,77.28,77.03,77.23,117402.0,76.5455,76.7242,76.476,76.6745,117402.0
2017-06-21 10:15:00,77.19,77.26,76.98,77.2,110321.0,76.6348,76.7043,76.4263,76.6447,110321.0
2017-06-21 10:20:00,77.16,77.7,77.16,77.69,246242.0,76.605,77.1412,76.605,77.1312,246242.0
2017-06-21 10:25:00,77.68,77.69,77.44,77.44,84471.0,77.1213,77.1312,76.883,76.883,84471.0
2017-06-21 10:30:00,77.43,77.65,77.4,77.65,175434.0,76.8731,77.0915,76.8433,77.0915,175434.0
2017-06-21 10:35:00,77.61,77.7,77.35,77.45,143468.0,77.0518,77.1412,76.7937,76.8929,143468.0
2017-06-21 10:40:00,77.47,77.6,77.45,77.59,76516.0,76.9128,77.0419,76.8929,77.0319,76516.0
2017-06-21 10:45:00,77.59,77.72,77.48,77.53,254147.0,77.0319,77.161,76.9227,76.9724,254147.0
2017-06-21 10:50:00,77.55,77.64,77.5,77.59,106179.0,76.9922,77.0816,76.9426,77.0319,106179.0
2017-06-21 10:55:00,77.61,77.63,77.47,77.49,54523.0,77.0518,77.0717,76.9128,76.9327,54523.0
2017-06-21 11:00:00,77.49,77.49,77.07,77.17,134537.0,76.9327,76.9327,76.5157,76.615,134537.0
2017-06-21 11:05:00,77.19,77.24,76.95,77.08,48374.0,76.6348,76.6845,76.3965,76.5256,48374.0
2017-06-21 11:10:00,77.06,77.13,77.01,77.05,85411.0,76.5058,76.5753,76.4561,76.4958,85411.0
2017-06-21 11:15:00,77.02,77.02,76.75,76.87,69646.0,76.466,76.466,76.198,76.3171,69646.0
2017-06-21 11:20:00,76.86,77.15,76.75,77.05,116628.0,76.3072,76.5951,76.198,76.4958,116628.0
2017-06-21 11:25:00,77.03,77.21,77.03,77.2,23129.0,76.476,76.6547,76.476,76.6447,23129.0
2017-06-21 11:30:00,77.18,77.27,77.04,77.26,68064.0,76.6249,76.7142,76.4859,76.7043,68064.0
2017-06-21 11:35:00,77.28,77.38,77.24,77.3,162854.0,76.7242,76.8235,76.6845,76.744,162854.0
2017-06-21 11:40:00,77.34,77.5,77.28,77.36,86686.0,76.7837,76.9426,76.7242,76.8036,86686.0
2017-06-21 11:45:00,77.38,77.54,77.36,77.53,63623.0,76.8235,76.9823,76.8036,76.9724,63623.0
2017-06-21 11:50:00,77.53,77.56,77.35,77.38,114720.0,76.9724,77.0022,76.7937,76.8235,114720.0
2017-06-21 11:55:00,77.4,77.41,77.25,77.35,35882.0,76.8433,76.8532,76.6944,76.7937,35882.0
2017-06-21 12:00:00,77.37,77.49,77.33,77.48,104452.0,76.8135,76.9327,76.7738,76.9227,104452.0
2017-06-21 12:05:00,77.49,77.71,77.46,77.71,191325.0,76.9327,77.1511,76.9029,77.1511,191325.0
2017-06-21 12:10:00,77.73,77.86,77.67,77.8,125527.0,77.1709,77.3,77.1114,77.2404,125527.0
2017-06-21 12:15:00,77.8,77.92,77.73,77.87,150080.0,77.2404,77.3596,77.1709,77.3099,150080.0
2017-06-21 12:20:00,77.87,77.92,77.77,77.79,100609.0,77.3099,77.3596,77.2106,77.2305,100609.0
2017-06-21 12:25:00,77.79,77.97,77.79,77.96,60601.0,77.2305,77.4092,77.2305,77.3993,60601.0
2017-06-21 12:30:00,77.97,78.06,77.91,77.95,64369.0,77.4092,77.4986,77.3496,77.3894,64369.0
2017-06-21 12:35:00,77.96,77.98,77.77,77.78,65571.0,77.3993,77.4191,77.2106,77.2206,65571.0
2017-06-21 12:40:00,77.84,78.0,77.83,77.94,61212.0,77.2801,77.439,77.2702,77.3794,61212.0
2017-06-21 12:45:00,77.94,78.08,77.87,78.02,52078.0,77.3794,77.5184,77.3099,77.4589,52078.0
2017-06-21 12:50:00,78.01,78.07,77.95,78.05,25670.0,77.4489,77.5085,77.3894,77.4886,25670.0
2017-06-21 12:55:00,78.04,78.04,77.79,77.83,52306.0,77.4787,77.4787,77.2305,77.2702,52306.0
2017-06-21 13:00:00,77.83,77.86,77.64,77.7,145048.0,77.2702,77.3,77.0816,77.1412,145048.0
2017-06-21 13:05:00,77.72,77.75,77.65,77.68,43332.0,77.161,77.1908,77.0915,77.1213,43332.0
2017-06-21 13:10:00,77.69,77.71,77.63,77.66,23475.0,77.1312,77.1511,77.0717,77.1014,23475.0
2017-06-21 13:15:00,77.64,77.69,77.62,77.64,62247.0,77.0816,77.1312,77.0617,77.0816,62247.0
2017-06-21 13:20:00,77.62,77.75,77.59,77.75,42053.0,77.0617,77.1908,77.0319,77.1908,42053.0
2017-06-21 13:25:00,77.73,77.81,77.69,77.8,45155.0,77.1709,77.2504,77.1312,77.2404,45155.0
2017-06-21 13:30:00,77.79,78.0,77.78,77.93,44884.0,77.2305,77.439,77.2206,77.3695,44884.0
2017-06-21 13:35:00,77.95,78.0,77.91,78.0,31895.0,77.3894,77.439,77.3496,77.439,31895.0
2017-06-21 13:40:00,77.98,78.09,77.98,78.01,72785.0,77.4191,77.5283,77.4191,77.4489,72785.0
2017-06-21 13:45:00,78.04,78.09,77.98,78.04,46341.0,77.4787,77.5283,77.4191,77.4787,46341.0
2017-06-21 13:50:00,78.05,78.18,77.95,77.97,110807.0,77.4886,77.6177,77.3894,77.4092,110807.0
2017-06-21 13:55:00,77.97,78.14,77.97,78.08,51130.0,77.4092,77.578,77.4092,77.5184,51130.0
2017-06-21 14:00:00,78.08,78.14,77.98,78.04,46801.0,77.5184,77.578,77.4191,77.4787,46801.0
2017-06-21 14:05:00,77.99,78.1,77.96,78.09,44494.0,77.4291,77.5383,77.3993,77.5283,44494.0
2017-06-21 14:10:00,78.07,78.2,78.01,78.15,100391.0,77.5085,77.6376,77.4489,77.5879,100391.0
2017-06-21 14:15:00,78.17,78.32,78.12,78.18,104465.0,77.6078,77.7567,77.5581,77.6177,104465.0
2017-06-21 14:20:00,78.16,78.24,78.12,78.17,48511.0,77.5978,77.6773,77.5581,77.6078,48511.0
2017-06-21 14:25:00,78.19,78.25,78.08,78.1,83883.0,77.6276,77.6872,77.5184,77.5383,83883.0
2017-06-21 14:30:00,78.1,78.18,78.01,78.07,47748.0,77.5383,77.6177,77.4489,77.5085,47748.0
2017-06-21 14:35:00,78.11,78.23,78.05,78.22,60160.0,77.5482,77.6673,77.4886,77.6574,60160.0
2017-06-21 14:40:00,78.21,78.22,78.13,78.13,45706.0,77.6475,77.6574,77.5681,77.5681,45706.0
2017-06-21 14:45:00,78.14,78.16,78.03,78.07,50438.0,77.578,77.5978,77.4688,77.5085,50438.0
2017-06-21 14:50:00,78.05,78.08,77.93,78.0,34958.0,77.4886,77.5184,77.3695,77.439,34958.0
2017-06-21 14:55:00,77.99,78.05,77.95,78.02,25507.0,77.4291,77.4886,77.3894,77.4589,25507.0
2017-06-21 15:00:00,78.01,78.05,77.9,77.99,129602.0,77.4489,77.4886,77.3397,77.4291,129602.0
2017-06-21 15:05:00,78.0,78.04,77.92,78.02,64005.0,77.439,77.4787,77.3596,77.4589,64005.0
2017-06-21 15:10:00,78.01,78.04,77.96,78.0,45268.0,77.4489,77.4787,77.3993,77.439,45268.0
2017-06-21 15:15:00,78.02,78.11,77.98,78.06,79646.0,77.4589,77.5482,77.4191,77.4986,79646.0
2017-06-21 15:20:00,78.09,78.16,78.06,78.16,92992.0,77.5283,77.5978,77.4986,77.5978,92992.0
2017-06-21 15:25:00,78.15,78.19,78.06,78.16,59487.0,77.5879,77.6276,77.4986,77.5978,59487.0
2017-06-21 15:30:00,78.17,78.19,77.97,77.98,75603.0,77.6078,77.6276,77.4092,77.4191,75603.0
2017-06-21 15:35:00,77.99,78.03,77.96,78.03,80976.0,77.4291,77.4688,77.3993,77.4688,80976.0
2017-06-21 15:40:00,78.06,78.3,78.05,78.29,130420.0,77.4986,77.7368,77.4886,77.7269,130420.0
2017-06-21 15:45:00,78.29,78.45,78.23,78.43,149051.0,77.7269,77.8858,77.6673,77.8659,149051.0
2017-06-21 15:50:00,78.43,78.53,78.42,78.48,191241.0,77.8659,77.9652,77.856,77.9155,191241.0
2017-06-21 15:55:00,78.49,78.55,78.42,78.51,457217.0,77.9255,77.985,77.856,77.9453,457217.0
2017-06-22 09:30:00,79.16,79.71,79.05,79.41,683633.0,78.5907,79.1367,78.4814,78.8389,683633.0
2017-06-22 09:35:00,79.42,79.47,78.73,78.73,259324.0,78.8488,78.8984,78.1637,78.1637,259324.0
2017-06-22 09:40:00,78.73,79.08,78.23,79.08,291733.0,78.1637,78.5112,77.6673,78.5112,291733.0
2017-06-22 09:45:00,79.07,79.52,78.97,79.31,300149.0,78.5013,78.9481,78.402,78.7396,300149.0
2017-06-22 09:50:00,79.33,79.57,79.2,79.22,257192.0,78.7594,78.9977,78.6304,78.6502,257192.0
2017-06-22 09:55:00,79.21,79.31,78.97,79.15,205644.0,78.6403,78.7396,78.402,78.5807,205644.0
2017-06-22 10:00:00,79.23,79.33,78.77,79.33,157732.0,78.6601,78.7594,78.2035,78.7594,157732.0
2017-06-22 10:05:00,79.32,79.42,78.96,79.09,153293.0,78.7495,78.8488,78.3921,78.5212,153293.0
2017-06-22 10:10:00,79.09,79.41,79.02,79.3,129982.0,78.5212,78.8389,78.4517,78.7296,129982.0
2017-06-22 10:15:00,79.3,79.54,79.29,79.51,175230.0,78.7296,78.9679,78.7197,78.9381,175230.0
2017-06-22 10:20:00,79.5,79.53,79.36,79.49,98145.0,78.9282,78.958,78.7892,78.9183,98145.0
2017-06-22 10:25:00,79.48,79.71,79.43,79.65,213250.0,78.9083,79.1367,78.8587,79.0771,213250.0
2017-06-22 10:30:00,79.65,79.8,79.47,79.56,147428.0,79.0771,79.226,78.8984,78.9878,147428.0
2017-06-22 10:35:00,79.55,79.61,79.44,79.45,107469.0,78.9778,79.0374,78.8686,78.8786,107469.0
2017-06-22 10:40:00,79.45,79.46,79.04,79.09,136895.0,78.8786,78.8885,78.4715,78.5212,136895.0
2017-06-22 10:45:00,79.08,79.19,79.06,79.12,106525.0,78.5112,78.6204,78.4914,78.5509,106525.0
2017-06-22 10:50:00,79.11,79.3,79.11,79.21,123086.0,78.541,78.7296,78.541,78.6403,123086.0
2017-06-22 10:55:00,79.21,79.29,79.14,79.27,136407.0,78.6403,78.7197,78.5708,78.6999,136407.0
2017-06-22 11:00:00,79.28,79.39,79.2,79.24,82696.0,78.7098,78.819,78.6304,78.6701,82696.0
2017-06-22 11:05:00,79.23,79.27,79.0,79.12,62926.0,78.6601,78.6999,78.4318,78.5509,62926.0
2017-06-22 11:10:00,79.12,79.55,79.11,79.47,111543.0,78.5509,78.9778,78.541,78.8984,111543.0
2017-06-22 11:15:00,79.51,79.66,79.4,79.61,110762.0,78.9381,79.0871,78.8289,79.0374,110762.0
2017-06-22 11:20:00,79.65,79.65,79.44,79.51,70115.0,79.0771,79.0771,78.8686,78.9381,70115.0
2017-06-22 11:25:00,79.51,79.6,79.45,79.46,58765.0,78.9381,79.0275,78.8786,78.8885,58765.0
2017-06-22 11:30:00,79.45,79.56,79.29,79.56,65501.0,78.8786,78.9878,78.7197,78.9878,65501.0
2017-06-22 11:35:00,79.55,79.61,79.46,79.51,34278.0,78.9778,79.0374,78.8885,78.9381,34278.0
2017-06-22 11:40:00,79.51,79.76,79.5,79.71,102538.0,78.9381,79.1863,78.9282,79.1367,102538.0
2017-06-22 11:45:00,79.7,79.73,79.6,79.62,28520.0,79.1268,79.1566,79.0275,79.0473,28520.0
2017-06-22 11:50:00,79.61,79.65,79.37,79.44,92349.0,79.0374,79.0771,78.7991,78.8686,92349.0
2017-06-22 11:55:00,79.46,79.57,79.41,79.55,55733.0,78.8885,78.9977,78.8389,78.9778,55733.0
2017-06-22 12:00:00,79.54,79.65,79.54,79.6,33785.0,78.9679,79.0771,78.9679,79.0275,33785.0
2017-06-22 12:05:00,79.6,79.66,79.57,79.64,47067.0,79.0275,79.0871,78.9977,79.0672,47067.0
2017-06-22 12:10:00,79.64,79.64,79.51,79.61,65671.0,79.0672,79.0672,78.9381,79.0374,65671.0
2017-06-22 12:15:00,79.6,79.75,79.58,79.7,45672.0,79.0275,79.1764,79.0076,79.1268,45672.0
2017-06-22 12:20:00,79.72,79.72,79.57,79.61,27352.0,79.1466,79.1466,78.9977,79.0374,27352.0
2017-06-22 12:25:00,79.6,79.71,79.6,79.68,28527.0,79.0275,79.1367,79.0275,79.1069,28527.0
2017-06-22 12:30:00,79.69,79.92,79.67,79.86,88449.0,79.1168,79.3452,79.097,79.2856,88449.0
2017-06-22 12:35:00,79.82,79.86,79.67,79.75,45790.0,79.2459,79.2856,79.097,79.1764,45790.0
2017-06-22 12:40:00,79.79,79.9,79.76,79.87,48930.0,79.2161,79.3253,79.1863,79.2955,48930.0
2017-06-22 12:45:00,79.87,80.04,79.82,79.97,56480.0,79.2955,79.4643,79.2459,79.3948,56480.0
2017-06-22 12:50:00,79.99,80.25,79.99,80.19,111410.0,79.4147,79.6728,79.4147,79.6132,111410.0
2017-06-22 12:55:00,80.19,80.21,80.07,80.13,54049.0,79.6132,79.6331,79.4941,79.5537,54049.0
2017-06-22 13:00:00,80.13,80.19,80.06,80.15,49952.0,79.5537,79.6132,79.4842,79.5735,49952.0
2017-06-22 13:05:00,80.15,80.21,80.08,80.18,90238.0,79.5735,79.6331,79.504,79.6033,90238.0
2017-06-22 13:10:00,80.17,80.19,79.86,79.92,103403.0,79.5934,79.6132,79.2856,79.3452,103403.0
2017-06-22 13:15:00,79.94,79.95,79.77,79.79,43012.0,79.365,79.375,79.1963,79.2161,43012.0
2017-06-22 13:20:00,79.79,79.86,79.73,79.77,66678.0,79.2161,79.2856,79.1566,79.1963,66678.0
2017-06-22 13:25:00,79.74,79.8,79.67,79.67,37062.0,79.1665,79.226,79.097,79.097,37062.0
2017-06-22 13:30:00,79.64,79.72,79.57,79.67,55065.0,79.0672,79.1466,78.9977,79.097,55065.0
2017-06-22 13:35:00,79.66,79.79,79.66,79.79,81338.0,79.0871,79.2161,79.0871,79.2161,81338.0
2017-06-22 13:40:00,79.8,79.98,79.76,79.8,152218.0,79.226,79.4048,79.1863,79.226,152218.0
2017-06-22 13:45:00,79.8,79.87,79.77,79.83,27304.0,79.226,79.2955,79.1963,79.2558,27304.0
2017-06-22 13:50:00,79.85,79.85,79.7,79.72,29808.0,79.2757,79.2757,79.1268,79.1466,29808.0
2017-06-22 13:55:00,79.71,79.73,79.53,79.53,36396.0,79.1367,79.1566,78.958,78.958,36396.0
2017-06-22 14:00:00,79.53,79.61,79.52,79.53,95025.0,78.958,79.0374,78.9481,78.958,95025.0
2017-06-22 14:05:00,79.53,79.61,79.52,79.56,159116.0,78.958,79.0374,78.9481,78.9878,159116.0
2017-06-22 14:10:00,79.57,79.61,79.52,79.57,98571.0,78.9977,79.0374,78.9481,78.9977,98571.0
2017-06-22 14:15:00,79.58,79.59,79.35,79.35,63098.0,79.0076,79.0176,78.7793,78.7793,63098.0
2017-06-22 14:20:00,79.35,79.42,79.2,79.25,91174.0,78.7793,78.8488,78.6304,78.68,91174.0
2017-06-22 14:25:00,79.25,79.27,79.14,79.16,38682.0,78.68,78.6999,78.5708,78.5907,38682.0
2017-06-22 14:30:00,79.15,79.19,79.0,79.03,112029.0,78.5807,78.6204,78.4318,78.4616,112029.0
2017-06-22 14:35:00,79.04,79.16,78.95,79.03,114465.0,78.4715,78.5907,78.3822,78.4616,114465.0
2017-06-22 14:40:00,79.02,79.14,78.94,79.14,88420.0,78.4517,78.5708,78.3722,78.5708,88420.0
2017-06-22 14:45:00,79.12,79.15,79.05,79.08,98004.0,78.5509,78.5807,78.4814,78.5112,98004.0
2017-06-22 14:50:00,79.1,79.18,79.08,79.16,45159.0,78.5311,78.6105,78.5112,78.5907,45159.0
2017-06-22 14:55:00,79.16,79.3,79.08,79.23,88239.0,78.5907,78.7296,78.5112,78.6601,88239.0
2017-06-22 15:00:00,79.25,79.25,79.08,79.18,54817.0,78.68,78.68,78.5112,78.6105,54817.0
2017-06-22 15:05:00,79.17,79.3,79.17,79.29,47795.0,78.6006,78.7296,78.6006,78.7197,47795.0
2017-06-22 15:10:00,79.31,79.31,79.07,79.12,66048.0,78.7396,78.7396,78.5013,78.5509,66048.0
2017-06-22 15:15:00,79.13,79.28,79.11,79.28,48090.0,78.5609,78.7098,78.541,78.7098,48090.0
2017-06-22 15:20:00,79.28,79.29,79.2,79.26,48181.0,78.7098,78.7197,78.6304,78.6899,48181.0
2017-06-22 15:25:00,79.26,79.26,78.96,79.06,84929.0,78.6899,78.6899,78.3921,78.4914,84929.0
2017-06-22 15:30:00,79.04,79.22,79.01,79.18,81159.0,78.4715,78.6502,78.4417,78.6105,81159.0
2017-06-22 15:35:00,79.18,79.29,79.1,79.18,89135.0,78.6105,78.7197,78.5311,78.6105,89135.0
2017-06-22 15:40:00,79.17,79.2,79.04,79.19,86462.0,78.6006,78.6304,78.4715,78.6204,86462.0
2017-06-22 15:45:00,79.19,79.2,79.11,79.15,81640.0,78.6204,78.6304,78.541,78.5807,81640.0
2017-06-22 15:50:00,79.15,79.25,79.12,79.22,125360.0,78.5807,78.68,78.5509,78.6502,125360.0
2017-06-22 15:55:00,79.22,79.24,79.16,79.2,245696.0,78.6502,78.6701,78.5907,78.6304,245696.0
2017-06-23 09:30:00,78.86,79.34,78.85,79.07,188342.0,78.2928,78.7694,78.2829,78.5013,188342.0
2017-06-23 09:35:00,79.07,79.14,78.42,78.46,172977.0,78.5013,78.5708,77.856,77.8957,172977.0
2017-06-23 09:40:00,78.44,78.59,78.29,78.43,179742.0,77.8758,78.0248,77.7269,77.8659,179742.0
2017-06-23 09:45:00,78.47,78.49,78.18,78.3,126992.0,77.9056,77.9255,77.6177,77.7368,126992.0
2017-06-23 09:50:00,78.28,78.48,78.24,78.27,56656.0,77.717,77.9155,77.6773,77.7071,56656.0
2017-06-23 09:55:00,78.25,78.68,78.11,78.6,231487.0,77.6872,78.1141,77.5482,78.0347,231487.0
2017-06-23 10:00:00,78.6,78.87,78.59,78.87,100186.0,78.0347,78.3027,78.0248,78.3027,100186.0
2017-06-23 10:05:00,78.87,79.07,78.8,79.04,115238.0,78.3027,78.5013,78.2332,78.4715,115238.0
2017-06-23 10:10:00,79.04,79.29,78.91,79.27,128133.0,78.4715,78.7197,78.3424,78.6999,128133.0
2017-06-23 10:15:00,79.26,79.3,79.15,79.25,62814.0,78.6899,78.7296,78.5807,78.68,62814.0
2017-06-23 10:20:00,79.23,79.54,79.19,79.39,104124.0,78.6601,78.9679,78.6204,78.819,104124.0
2017-06-23 10:25:00,79.38,79.42,79.24,79.25,96762.0,78.8091,78.8488,78.6701,78.68,96762.0
2017-06-23 10:30:00,79.28,79.41,79.28,79.3,40725.0,78.7098,78.8389,78.7098,78.7296,40725.0
2017-06-23 10:35:00,79.28,79.28,79.08,79.13,19577.0,78.7098,78.7098,78.5112,78.5609,19577.0
2017-06-23 10:40:00,79.15,79.25,79.1,79.12,46715.0,78.5807,78.68,78.5311,78.5509,46715.0
2017-06-23 10:45:00,79.15,79.16,78.94,79.1,42736.0,78.5807,78.5907,78.3722,78.5311,42736.0
2017-06-23 10:50:00,79.1,79.18,79.06,79.14,126840.0,78.5311,78.6105,78.4914,78.5708,126840.0
2017-06-23 10:55:00,79.13,79.25,79.13,79.2,36246.0,78.5609,78.68,78.5609,78.6304,36246.0
2017-06-23 11:00:00,79.21,79.28,79.05,79.12,30907.0,78.6403,78.7098,78.4814,78.5509,30907.0
2017-06-23 11:05:00,79.13,79.17,79.07,79.13,27262.0,78.5609,78.6006,78.5013,78.5609,27262.0
2017-06-23 11:10:00,79.12,79.13,78.96,78.99,24463.0,78.5509,78.5609,78.3921,78.4219,24463.0
2017-06-23 11:15:00,79.0,79.01,78.94,78.95,16959.0,78.4318,78.4417,78.3722,78.3822,16959.0
2017-06-23 11:20:00,78.96,78.97,78.67,78.75,59762.0,78.3921,78.402,78.1042,78.1836,59762.0
2017-06-23 11:25:00,78.77,78.77,78.53,78.65,42991.0,78.2035,78.2035,77.9652,78.0843,42991.0
2017-06-23 11:30:00,78.66,78.69,78.49,78.52,37375.0,78.0942,78.124,77.9255,77.9553,37375.0
2017-06-23 11:35:00,78.51,78.59,78.5,78.57,9830.0,77.9453,78.0248,77.9354,78.0049,9830.0
2017-06-23 11:40:00,78.53,78.56,78.34,78.38,50211.0,77.9652,77.995,77.7765,77.8163,50211.0
2017-06-23 11:45:00,78.36,78.53,78.33,78.53,52272.0,77.7964,77.9652,77.7666,77.9652,52272.0
2017-06-23 11:50:00,78.53,79.03,78.5,78.85,365063.0,77.9652,78.4616,77.9354,78.2829,365063.0
2017-06-23 11:55:00,78.85,78.87,78.6,78.7,51051.0,78.2829,78.3027,78.0347,78.134,51051.0
2017-06-23 12:00:00,78.7,78.78,78.65,78.71,75568.0,78.134,78.2134,78.0843,78.1439,75568.0
2017-06-23 12:05:00,78.7,78.78,78.66,78.69,98354.0,78.134,78.2134,78.0942,78.124,98354.0
2017-06-23 12:10:00,78.69,78.92,78.69,78.92,236045.0,78.124,78.3524,78.124,78.3524,236045.0
2017-06-23 12:15:00,78.93,79.15,78.92,79.07,123011.0,78.3623,78.5807,78.3524,78.5013,123011.0
2017-06-23 12:20:00,79.07,79.22,79.05,79.15,77239.0,78.5013,78.6502,78.4814,78.5807,77239.0
2017-06-23 12:25:00,79.14,79.21,79.07,79.11,103852.0,78.5708,78.6403,78.5013,78.541,103852.0
2017-06-23 12:30:00,79.11,79.22,79.07,79.17,82527.0,78.541,78.6502,78.5013,78.6006,82527.0
2017-06-23 12:35:00,79.18,79.26,79.16,79.24,58499.0,78.6105,78.6899,78.5907,78.6701,58499.0
2017-06-23 12:40:00,79.22,79.28,79.2,79.21,71415.0,78.6502,78.7098,78.6304,78.6403,71415.0
2017-06-23 12:45:00,79.24,79.36,79.17,79.32,41859.0,78.6701,78.7892,78.6006,78.7495,41859.0
2017-06-23 12:50:00,79.32,79.47,79.31,79.43,81204.0,78.7495,78.8984,78.7396,78.8587,81204.0
2017-06-23 12:55:00,79.43,79.44,79.33,79.33,11737.0,78.8587,78.8686,78.7594,78.7594,11737.0
2017-06-23 13:00:00,79.35,79.4,79.2,79.26,27614.0,78.7793,78.8289,78.6304,78.6899,27614.0
2017-06-23 13:05:00,79.25,79.29,79.21,79.23,8473.0,78.68,78.7197,78.6403,78.6601,8473.0
2017-06-23 13:10:00,79.21,79.22,79.12,79.12,9532.0,78.6403,78.6502,78.5509,78.5509,9532.0
2017-06-23 13:15:00,79.18,79.24,79.11,79.17,103940.0,78.6105,78.6701,78.541,78.6006,103940.0
2017-06-23 13:20:00,79.18,79.27,79.17,79.27,56975.0,78.6105,78.6999,78.6006,78.6999,56975.0
2017-06-23 13:25:00,79.25,79.48,79.21,79.45,38721.0,78.68,78.9083,78.6403,78.8786,38721.0
2017-06-23 13:30:00,79.44,79.81,79.44,79.78,201985.0,78.8686,79.236,78.8686,79.2062,201985.0
2017-06-23 13:35:00,79.78,79.98,79.78,79.95,267661.0,79.2062,79.4048,79.2062,79.375,267661.0
2017-06-23 13:40:00,79.96,79.97,79.73,79.75,39882.0,79.3849,79.3948,79.1566,79.1764,39882.0
2017-06-23 13:45:00,79.76,79.76,79.55,79.7,21321.0,79.1863,79.1863,78.9778,79.1268,21321.0
2017-06-23 13:50:00,79.7,79.78,79.66,79.75,70825.0,79.1268,79.2062,79.0871,79.1764,70825.0
2017-06-23 13:55:00,79.75,79.89,79.73,79.82,54611.0,79.1764,79.3154,79.1566,79.2459,54611.0
2017-06-23 14:00:00,79.8,79.91,79.74,79.88,50762.0,79.226,79.3353,79.1665,79.3055,50762.0
2017-06-23 14:05:00,79.86,79.86,79.69,79.76,20650.0,79.2856,79.2856,79.1168,79.1863,20650.0
2017-06-23 14:10:00,79.77,79.82,79.74,79.77,8691.0,79.1963,79.2459,79.1665,79.1963,8691.0
2017-06-23 14:15:00,79.76,79.81,79.71,79.73,117651.0,79.1863,79.236,79.1367,79.1566,117651.0
2017-06-23 14:20:00,79.72,79.76,79.64,79.72,22162.0,79.1466,79.1863,79.0672,79.1466,22162.0
2017-06-23 14:25:00,79.71,79.75,79.63,79.63,43816.0,79.1367,79.1764,79.0573,79.0573,43816.0
2017-06-23 14:30:00,79.63,79.78,79.61,79.73,18362.0,79.0573,79.2062,79.0374,79.1566,18362.0
2017-06-23 14:35:00,79.75,79.77,79.58,79.58,51372.0,79.1764,79.1963,79.0076,79.0076,51372.0
2017-06-23 14:40:00,79.57,79.71,79.57,79.58,21036.0,78.9977,79.1367,78.9977,79.0076,21036.0
2017-06-23 14:45:00,79.6,79.62,79.56,79.58,21510.0,79.0275,79.0473,78.9878,79.0076,21510.0
2017-06-23 14:50:00,79.58,79.65,79.54,79.61,57180.0,79.0076,79.0771,78.9679,79.0374,57180.0
2017-06-23 14:55:00,79.64,79.73,79.6,79.7,22320.0,79.0672,79.1566,79.0275,79.1268,22320.0
2017-06-23 15:00:00,79.7,79.72,79.46,79.54,50970.0,79.1268,79.1466,78.8885,78.9679,50970.0
2017-06-23 15:05:00,79.53,79.61,79.42,79.48,36430.0,78.958,79.0374,78.8488,78.9083,36430.0
2017-06-23 15:10:00,79.48,79.55,79.47,79.52,18062.0,78.9083,78.9778,78.8984,78.9481,18062.0
2017-06-23 15:15:00,79.5,79.59,79.45,79.56,24673.0,78.9282,79.0176,78.8786,78.9878,24673.0
2017-06-23 15:20:00,79.54,79.57,79.49,79.57,64079.0,78.9679,78.9977,78.9183,78.9977,64079.0
2017-06-23 15:25:00,79.57,79.71,79.57,79.7,103956.0,78.9977,79.1367,78.9977,79.1268,103956.0
2017-06-23 15:30:00,79.69,79.98,79.66,79.98,62081.0,79.1168,79.4048,79.0871,79.4048,62081.0
2017-06-23 15:35:00,79.97,80.01,79.86,79.95,53630.0,79.3948,79.4345,79.2856,79.375,53630.0
2017-06-23 15:40:00,79.98,80.28,79.96,80.26,193697.0,79.4048,79.7026,79.3849,79.6827,193697.0
2017-06-23 15:45:00,80.28,80.42,80.24,80.36,130572.0,79.7026,79.8416,79.6629,79.782,130572.0
2017-06-23 15:50:00,80.38,80.46,80.34,80.45,229082.0,79.8019,79.8813,79.7622,79.8714,229082.0
2017-06-23 15:55:00,80.45,80.48,80.33,80.33,475176.0,79.8714,79.9012,79.7522,79.7522,475176.0
2017-06-26 09:30:00,80.73,80.89,80.45,80.59,187154.0,80.1494,80.3082,79.8714,80.0104,187154.0
2017-06-26 09:35:00,80.56,80.73,80.04,80.04,167210.0,79.9806,80.1494,79.4643,79.4643,167210.0
2017-06-26 09:40:00,80.03,80.23,79.85,80.16,129099.0,79.4544,79.653,79.2757,79.5835,129099.0
2017-06-26 09:45:00,80.15,80.15,79.67,79.93,121644.0,79.5735,79.5735,79.097,79.3551,121644.0
2017-06-26 09:50:00,79.91,79.93,79.69,79.85,74795.0,79.3353,79.3551,79.1168,79.2757,74795.0
2017-06-26 09:55:00,79.85,80.25,79.8,80.15,64932.0,79.2757,79.6728,79.226,79.5735,64932.0
2017-06-26 10:00:00,80.15,80.56,80.14,80.47,131333.0,79.5735,79.9806,79.5636,79.8912,131333.0
2017-06-26 10:05:00,80.45,80.45,80.02,80.02,62846.0,79.8714,79.8714,79.4445,79.4445,62846.0
2017-06-26 10:10:00,80.01,80.01,79.72,79.8,77964.0,79.4345,79.4345,79.1466,79.226,77964.0
2017-06-26 10:15:00,79.86,80.06,79.79,79.83,46424.0,79.2856,79.4842,79.2161,79.2558,46424.0
2017-06-26 10:20:00,79.82,80.07,79.81,80.02,90827.0,79.2459,79.4941,79.236,79.4445,90827.0
2017-06-26 10:25:00,80.0,80.19,80.0,80.1,46070.0,79.4246,79.6132,79.4246,79.5239,46070.0
2017-06-26 10:30:00,80.1,80.15,79.95,79.95,23918.0,79.5239,79.5735,79.375,79.375,23918.0
2017-06-26 10:35:00,79.96,80.01,79.58,79.61,97898.0,79.3849,79.4345,79.0076,79.0374,97898.0
2017-06-26 10:40:00,79.59,79.59,79.44,79.56,66040.0,79.0176,79.0176,78.8686,78.9878,66040.0
2017-06-26 10:45:00,79.55,79.68,79.46,79.48,85549.0,78.9778,79.1069,78.8885,78.9083,85549.0
2017-06-26 10:50:00,79.47,79.82,79.47,79.73,56568.0,78.8984,79.2459,78.8984,79.1566,56568.0
2017-06-26 10:55:00,79.72,79.8,79.47,79.79,101076.0,79.1466,79.226,78.8984,79.2161,101076.0
2017-06-26 11:00:00,79.79,79.85,79.57,79.6,140587.0,79.2161,79.2757,78.9977,79.0275,140587.0
2017-06-26 11:05:00,79.59,79.63,79.36,79.41,147859.0,79.0176,79.0573,78.7892,78.8389,147859.0
2017-06-26 11:10:00,79.39,79.42,79.18,79.23,138812.0,78.819,78.8488,78.6105,78.6601,138812.0
2017-06-26 11:15:00,79.28,79.38,79.24,79.29,66044.0,78.7098,78.8091,78.6701,78.7197,66044.0
2017-06-26 11:20:00,79.28,79.47,79.25,79.46,78904.0,78.7098,78.8984,78.68,78.8885,78904.0
2017-06-26 11:25:00,79.47,79.59,79.41,79.55,66718.0,78.8984,79.0176,78.8389,78.9778,66718.0
2017-06-26 11:30:00,79.53,79.61,79.41,79.49,56050.0,78.958,79.0374,78.8389,78.9183,56050.0
2017-06-26 11:35:00,79.51,79.53,79.38,79.52,30500.0,78.9381,78.958,78.8091,78.9481,30500.0
2017-06-26 11:40:00,79.5,79.77,79.5,79.73,32249.0,78.9282,79.1963,78.9282,79.1566,32249.0
2017-06-26 11:45:00,79.7,79.89,79.66,79.89,32169.0,79.1268,79.3154,79.0871,79.3154,32169.0
2017-06-26 11:50:00,79.89,79.99,79.82,79.86,44632.0,79.3154,79.4147,79.2459,79.2856,44632.0
2017-06-26 11:55:00,79.84,80.0,79.84,79.98,24376.0,79.2658,79.4246,79.2658,79.4048,24376.0
2017-06-26 12:00:00,79.99,80.11,79.97,80.11,9887.0,79.4147,79.5338,79.3948,79.5338,9887.0
2017-06-26 12:05:00,80.12,80.16,79.98,80.06,18525.0,79.5437,79.5835,79.4048,79.4842,18525.0
2017-06-26 12:10:00,80.06,80.22,80.05,80.11,103840.0,79.4842,79.643,79.4742,79.5338,103840.0
2017-06-26 12:15:00,80.15,80.25,80.1,80.15,17190.0,79.5735,79.6728,79.5239,79.5735,17190.0
2017-06-26 12:20:00,80.14,80.32,80.12,80.28,39480.0,79.5636,79.7423,79.5437,79.7026,39480.0
2017-06-26 12:25:00,80.29,80.34,80.15,80.25,25181.0,79.7125,79.7622,79.5735,79.6728,25181.0
2017-06-26 12:30:00,80.24,80.32,80.2,80.31,9306.0,79.6629,79.7423,79.6232,79.7324,9306.0
2017-06-26 12:35:00,80.33,80.47,80.32,80.46,27624.0,79.7522,79.8912,79.7423,79.8813,27624.0
2017-06-26 12:40:00,80.47,80.64,80.45,80.64,39963.0,79.8912,80.06,79.8714,80.06,39963.0
2017-06-26 12:45:00,80.65,80.73,80.51,80.53,90491.0,80.0699,80.1494,79.9309,79.9508,90491.0
2017-06-26 12:50:00,80.52,80.74,80.51,80.71,24479.0,79.9409,80.1593,79.9309,80.1295,24479.0
2017-06-26 12:55:00,80.74,80.77,80.58,80.6,39040.0,80.1593,80.1891,80.0004,80.0203,39040.0
2017-06-26 13:00:00,80.61,80.62,80.31,80.31,28305.0,80.0302,80.0401,79.7324,79.7324,28305.0
2017-06-26 13:05:00,80.31,80.48,80.31,80.46,9974.0,79.7324,79.9012,79.7324,79.8813,9974.0
2017-06-26 13:10:00,80.44,80.46,80.19,80.24,41760.0,79.8614,79.8813,79.6132,79.6629,41760.0
2017-06-26 13:15:00,80.22,80.36,80.18,80.22,24565.0,79.643,79.782,79.6033,79.643,24565.0
2017-06-26 13:20:00,80.22,80.24,80.22,80.22,20711.0,79.643,79.6629,79.643,79.643,20711.0
2017-06-26 13:25:00,80.24,80.27,80.21,80.27,42623.0,79.6629,79.6927,79.6331,79.6927,42623.0
2017-06-26 13:30:00,80.28,80.39,80.27,80.38,14693.0,79.7026,79.8118,79.6927,79.8019,14693.0
2017-06-26 13:35:00,80.39,80.52,80.34,80.52,9339.0,79.8118,79.9409,79.7622,79.9409,9339.0
2017-06-26 13:40:00,80.52,80.57,80.42,80.42,17318.0,79.9409,79.9905,79.8416,79.8416,17318.0
2017-06-26 13:45:00,80.4,80.5,80.4,80.4,11769.0,79.8217,79.921,79.8217,79.8217,11769.0
2017-06-26 13:50:00,80.39,80.39,80.31,80.39,7810.0,79.8118,79.8118,79.7324,79.8118,7810.0
2017-06-26 13:55:00,80.36,80.37,80.26,80.27,9770.0,79.782,79.7919,79.6827,79.6927,9770.0
2017-06-26 14:00:00,80.25,80.28,80.09,80.22,33302.0,79.6728,79.7026,79.514,79.643,33302.0
2017-06-26 14:05:00,80.23,80.23,80.09,80.09,44096.0,79.653,79.653,79.514,79.514,44096.0
2017-06-26 14:10:00,80.09,80.12,79.93,79.94,69456.0,79.514,79.5437,79.3551,79.365,69456.0
2017-06-26 14:15:00,79.91,80.04,79.89,80.0,29344.0,79.3353,79.4643,79.3154,79.4246,29344.0
2017-06-26 14:20:00,80.0,80.05,79.83,79.84,29725.0,79.4246,79.4742,79.2558,79.2658,29725.0
2017-06-26 14:25:00,79.84,79.95,79.83,79.91,13993.0,79.2658,79.375,79.2558,79.3353,13993.0
2017-06-26 14:30:00,79.9,80.11,79.88,80.07,41074.0,79.3253,79.5338,79.3055,79.4941,41074.0
2017-06-26 14:35:00,80.06,80.08,80.03,80.05,22550.0,79.4842,79.504,79.4544,79.4742,22550.0
2017-06-26 14:40:00,80.04,80.12,79.99,80.01,16661.0,79.4643,79.5437,79.4147,79.4345,16661.0
2017-06-26 14:45:00,80.0,80.11,79.96,79.99,21054.0,79.4246,79.5338,79.3849,79.4147,21054.0
2017-06-26 14:50:00,80.01,80.04,79.97,80.04,6335.0,79.4345,79.4643,79.3948,79.4643,6335.0
2017-06-26 14:55:00,80.02,80.08,79.91,80.05,65251.0,79.4445,79.504,79.3353,79.4742,65251.0
2017-06-26 15:00:00,80.06,80.08,79.92,79.98,39220.0,79.4842,79.504,79.3452,79.4048,39220.0
2017-06-26 15:05:00,79.99,80.15,79.95,80.13,18603.0,79.4147,79.5735,79.375,79.5537,18603.0
2017-06-26 15:10:00,80.13,80.24,80.11,80.24,26790.0,79.5537,79.6629,79.5338,79.6629,26790.0
2017-06-26 15:15:00,80.23,80.24,80.11,80.16,23875.0,79.653,79.6629,79.5338,79.5835,23875.0
2017-06-26 15:20:00,80.14,80.19,80.09,80.19,29587.0,79.5636,79.6132,79.514,79.6132,29587.0
2017-06-26 15:25:00,80.18,80.26,80.16,80.2,27473.0,79.6033,79.6827,79.5835,79.6232,27473.0
2017-06-26 15:30:00,80.22,80.34,80.22,80.27,25854.0,79.643,79.7622,79.643,79.6927,25854.0
2017-06-26 15:35:00,80.27,80.34,80.21,80.22,33322.0,79.6927,79.7622,79.6331,79.643,33322.0
2017-06-26 15:40:00,80.21,80.31,80.12,80.28,51536.0,79.6331,79.7324,79.5437,79.7026,51536.0
2017-06-26 15:45:00,80.28,80.31,80.22,80.27,44158.0,79.7026,79.7324,79.643,79.6927,44158.0
2017-06-26 15:50:00,80.26,80.3,80.21,80.22,69421.0,79.6827,79.7225,79.6331,79.643,69421.0
2017-06-26 15:55:00,80.21,80.21,80.03,80.08,108150.0,79.6331,79.6331,79.4544,79.504,108150.0
2017-06-27 09:30:00,79.85,80.03,79.51,79.53,97016.0,79.2757,79.4544,78.9381,78.958,97016.0
2017-06-27 09:35:00,79.51,79.71,79.41,79.55,128752.0,78.9381,79.1367,78.8389,78.9778,128752.0
2017-06-27 09:40:00,79.56,79.98,79.55,79.6,56700.0,78.9878,79.4048,78.9778,79.0275,56700.0
2017-06-27 09:45:00,79.64,79.83,79.59,79.73,95353.0,79.0672,79.2558,79.0176,79.1566,95353.0
2017-06-27 09:50:00,79.73,79.73,79.55,79.57,166752.0,79.1566,79.1566,78.9778,78.9977,166752.0
2017-06-27 09:55:00,79.57,79.63,79.45,79.59,78564.0,78.9977,79.0573,78.8786,79.0176,78564.0
2017-06-27 10:00:00,79.59,79.82,79.52,79.74,124418.0,79.0176,79.2459,78.9481,79.1665,124418.0
2017-06-27 10:05:00,79.75,80.02,79.6,79.86,50464.0,79.1764,79.4445,79.0275,79.2856,50464.0
2017-06-27 10:10:00,79.87,79.91,79.58,79.76,34114.0,79.2955,79.3353,79.0076,79.1863,34114.0
2017-06-27 10:15:00,79.77,79.81,79.68,79.79,20259.0,79.1963,79.236,79.1069,79.2161,20259.0
2017-06-27 10:20:00,79.79,79.8,79.55,79.55,38557.0,79.2161,79.226,78.9778,78.9778,38557.0
2017-06-27 10:25:00,79.58,79.66,79.47,79.57,43954.0,79.0076,79.0871,78.8984,78.9977,43954.0
2017-06-27 10:30:00,79.6,79.7,79.53,79.61,38897.0,79.0275,79.1268,78.958,79.0374,38897.0
2017-06-27 10:35:00,79.6,79.6,79.3,79.35,85666.0,79.0275,79.0275,78.7296,78.7793,85666.0
2017-06-27 10:40:00,79.35,79.46,79.28,79.4,52076.0,78.7793,78.8885,78.7098,78.8289,52076.0
2017-06-27 10:45:00,79.44,79.6,79.42,79.56,23257.0,78.8686,79.0275,78.8488,78.9878,23257.0
2017-06-27 10:50:00,79.54,79.58,79.43,79.44,21328.0,78.9679,79.0076,78.8587,78.8686,21328.0
2017-06-27 10:55:00,79.45,79.51,79.34,79.51,15903.0,78.8786,78.9381,78.7694,78.9381,15903.0
2017-06-27 11:00:00,79.49,79.64,79.46,79.64,62726.0,78.9183,79.0672,78.8885,79.0672,62726.0
2017-06-27 11:05:00,79.63,79.79,79.55,79.57,42523.0,79.0573,79.2161,78.9778,78.9977,42523.0
2017-06-27 11:10:00,79.59,79.8,79.58,79.77,16518.0,79.0176,79.226,79.0076,79.1963,16518.0
2017-06-27 11:15:00,79.71,79.84,79.65,79.79,20402.0,79.1367,79.2658,79.0771,79.2161,20402.0
2017-06-27 11:20:00,79.79,79.85,79.68,79.77,39462.0,79.2161,79.2757,79.1069,79.1963,39462.0
2017-06-27 11:25:00,79.76,79.8,79.74,79.79,11487.0,79.1863,79.226,79.1665,79.2161,11487.0
2017-06-27 11:30:00,79.81,79.94,79.79,79.89,69627.0,79.236,79.365,79.2161,79.3154,69627.0
2017-06-27 11:35:00,79.89,80.15,79.86,80.08,39306.0,79.3154,79.5735,79.2856,79.504,39306.0
2017-06-27 11:40:00,80.11,80.21,80.05,80.05,61759.0,79.5338,79.6331,79.4742,79.4742,61759.0
2017-06-27 11:45:00,80.05,80.11,79.9,79.96,74171.0,79.4742,79.5338,79.3253,79.3849,74171.0
2017-06-27 11:50:00,79.97,79.97,79.83,79.89,50078.0,79.3948,79.3948,79.2558,79.3154,50078.0
2017-06-27 11:55:00,79.86,80.05,79.86,80.0,18981.0,79.2856,79.4742,79.2856,79.4246,18981.0
2017-06-27 12:00:00,80.0,80.0,79.94,79.98,4630.0,79.4246,79.4246,79.365,79.4048,4630.0
2017-06-27 12:05:00,79.99,80.08,79.86,79.87,21711.0,79.4147,79.504,79.2856,79.2955,21711.0
2017-06-27 12:10:00,79.85,79.92,79.83,79.85,4849.0,79.2757,79.3452,79.2558,79.2757,4849.0
2017-06-27 12:15:00,79.83,79.85,79.74,79.75,12367.0,79.2558,79.2757,79.1665,79.1764,12367.0
2017-06-27 12:20:00,79.75,79.83,79.75,79.76,8177.0,79.1764,79.2558,79.1764,79.1863,8177.0
2017-06-27 12:25:00,79.75,79.86,79.73,79.84,13491.0,79.1764,79.2856,79.1566,79.2658,13491.0
2017-06-27 12:30:00,79.81,79.85,79.64,79.68,16301.0,79.236,79.2757,79.0672,79.1069,16301.0
2017-06-27 12:35:00,79.66,79.66,79.46,79.51,76735.0,79.0871,79.0871,78.8885,78.9381,76735.0
2017-06-27 12:40:00,79.5,79.55,79.43,79.5,38250.0,78.9282,78.9778,78.8587,78.9282,38250.0
2017-06-27 12:45:00,79.52,79.59,79.46,79.53,18890.0,78.9481,79.0176,78.8885,78.958,18890.0
2017-06-27 12:50:00,79.52,79.59,79.46,79.46,19922.0,78.9481,79.0176,78.8885,78.8885,19922.0
2017-06-27 12:55:00,79.45,79.54,79.4,79.44,38575.0,78.8786,78.9679,78.8289,78.8686,38575.0
2017-06-27 13:00:00,79.48,79.56,79.44,79.5,15744.0,78.9083,78.9878,78.8686,78.9282,15744.0
2017-06-27 13:05:00,79.51,79.51,79.3,79.33,40103.0,78.9381,78.9381,78.7296,78.7594,40103.0
2017-06-27 13:10:00,79.33,79.41,79.31,79.4,31244.0,78.7594,78.8389,78.7396,78.8289,31244.0
2017-06-27 13:15:00,79.37,79.38,79.24,79.29,37816.0,78.7991,78.8091,78.6701,78.7197,37816.0
2017-06-27 13:20:00,79.3,79.5,79.3,79.46,39027.0,78.7296,78.9282,78.7296,78.8885,39027.0
2017-06-27 13:25:00,79.41,79.46,79.32,79.34,15312.0,78.8389,78.8885,78.7495,78.7694,15312.0
2017-06-27 13:30:00,79.37,79.44,79.16,79.2,36226.0,78.7991,78.8686,78.5907,78.6304,36226.0
2017-06-27 13:35:00,79.2,79.26,78.93,78.95,112104.0,78.6304,78.6899,78.3623,78.3822,112104.0
2017-06-27 13:40:00,78.98,79.01,78.82,78.82,51718.0,78.4119,78.4417,78.2531,78.2531,51718.0
2017-06-27 13:45:00,78.84,78.87,78.59,78.62,105301.0,78.273,78.3027,78.0248,78.0545,105301.0
2017-06-27 13:50:00,78.6,78.64,78.24,78.28,149770.0,78.0347,78.0744,77.6773,77.717,149770.0
2017-06-27 13:55:00,78.34,78.58,78.31,78.42,82590.0,77.7765,78.0148,77.7468,77.856,82590.0
2017-06-27 14:00:00,78.46,78.54,78.32,78.38,24653.0,77.8957,77.9751,77.7567,77.8163,24653.0
2017-06-27 14:05:00,78.39,78.41,78.26,78.32,50491.0,77.8262,77.846,77.6971,77.7567,50491.0
2017-06-27 14:10:00,78.32,78.34,78.03,78.12,66130.0,77.7567,77.7765,77.4688,77.5581,66130.0
2017-06-27 14:15:00,78.09,78.16,77.98,78.12,114476.0,77.5283,77.5978,77.4191,77.5581,114476.0
2017-06-27 14:20:00,78.17,78.26,78.11,78.24,36858.0,77.6078,77.6971,77.5482,77.6773,36858.0
2017-06-27 14:25:00,78.26,78.34,78.17,78.34,153376.0,77.6971,77.7765,77.6078,77.7765,153376.0
2017-06-27 14:30:00,78.32,78.55,78.25,78.4,43812.0,77.7567,77.985,77.6872,77.8361,43812.0
2017-06-27 14:35:00,78.4,78.42,78.18,78.18,65993.0,77.8361,77.856,77.6177,77.6177,65993.0
2017-06-27 14:40:00,78.18,78.27,78.08,78.23,34833.0,77.6177,77.7071,77.5184,77.6673,34833.0
2017-06-27 14:45:00,78.24,78.28,78.11,78.14,47871.0,77.6773,77.717,77.5482,77.578,47871.0
2017-06-27 14:50:00,78.15,78.22,78.0,78.0,38584.0,77.5879,77.6574,77.439,77.439,38584.0
2017-06-27 14:55:00,78.04,78.14,77.93,77.93,101616.0,77.4787,77.578,77.3695,77.3695,101616.0
2017-06-27 15:00:00,77.97,78.14,77.91,78.05,91799.0,77.4092,77.578,77.3496,77.4886,91799.0
2017-06-27 15:05:00,78.04,78.07,77.85,77.89,98647.0,77.4787,77.5085,77.2901,77.3298,98647.0
2017-06-27 15:10:00,77.89,77.93,77.81,77.92,57885.0,77.3298,77.3695,77.2504,77.3596,57885.0
2017-06-27 15:15:00,77.91,78.01,77.85,77.89,64836.0,77.3496,77.4489,77.2901,77.3298,64836.0
2017-06-27 15:20:00,77.91,77.94,77.72,77.74,46818.0,77.3496,77.3794,77.161,77.1809,46818.0
2017-06-27 15:25:00,77.73,77.74,77.52,77.61,115124.0,77.1709,77.1809,76.9624,77.0518,115124.0
2017-06-27 15:30:00,77.61,77.69,77.41,77.43,137522.0,77.0518,77.1312,76.8532,76.8731,137522.0
2017-06-27 15:35:00,77.44,77.62,77.39,77.62,111890.0,76.883,77.0617,76.8334,77.0617,111890.0
2017-06-27 15:40:00,77.56,77.65,77.45,77.53,117726.0,77.0022,77.0915,76.8929,76.9724,117726.0
2017-06-27 15:45:00,77.53,77.7,77.49,77.53,110681.0,76.9724,77.1412,76.9327,76.9724,110681.0
2017-06-27 15:50:00,77.52,77.52,77.2,77.31,232016.0,76.9624,76.9624,76.6447,76.754,232016.0
2017-06-27 15:55:00,77.3,77.37,77.25,77.27,386245.0,76.744,76.8135,76.6944,76.7142,386245.0
2017-06-28 09:30:00,77.99,78.16,77.87,77.88,226509.0,77.4291,77.5978,77.3099,77.3199,226509.0
2017-06-28 09:35:00,77.91,77.95,77.37,77.44,371450.0,77.3496,77.3894,76.8135,76.883,371450.0
2017-06-28 09:40:00,77.45,77.65,77.38,77.62,196937.0,76.8929,77.0915,76.8235,77.0617,196937.0
2017-06-28 09:45:00,77.64,77.73,77.41,77.52,119263.0,77.0816,77.1709,76.8532,76.9624,119263.0
2017-06-28 09:50:00,77.54,77.69,77.15,77.2,146219.0,76.9823,77.1312,76.5951,76.6447,146219.0
2017-06-28 09:55:00,77.15,77.29,76.97,77.0,119004.0,76.5951,76.7341,76.4164,76.4462,119004.0
2017-06-28 10:00:00,76.99,77.36,76.97,77.36,201282.0,76.4363,76.8036,76.4164,76.8036,201282.0
2017-06-28 10:05:00,77.33,77.77,77.25,77.72,185545.0,76.7738,77.2106,76.6944,77.161,185545.0
2017-06-28 10:10:00,77.72,77.73,77.48,77.52,191330.0,77.161,77.1709,76.9227,76.9624,191330.0
2017-06-28 10:15:00,77.54,77.96,77.52,77.96,54073.0,76.9823,77.3993,76.9624,77.3993,54073.0
2017-06-28 10:20:00,77.97,78.03,77.86,77.86,66630.0,77.4092,77.4688,77.3,77.3,66630.0
2017-06-28 10:25:00,77.85,78.03,77.68,77.73,121427.0,77.2901,77.4688,77.1213,77.1709,121427.0
2017-06-28 10:30:00,77.72,78.0,77.69,77.93,77507.0,77.161,77.439,77.1312,77.3695,77507.0
2017-06-28 10:35:00,77.94,77.94,77.84,77.87,56322.0,77.3794,77.3794,77.2801,77.3099,56322.0
2017-06-28 10:40:00,77.89,78.27,77.87,78.26,44059.0,77.3298,77.7071,77.3099,77.6971,44059.0
2017-06-28 10:45:00,78.27,78.37,78.05,78.05,252823.0,77.7071,77.8063,77.4886,77.4886,252823.0
2017-06-28 10:50:00,78.12,78.25,78.12,78.24,27393.0,77.5581,77.6872,77.5581,77.6773,27393.0
2017-06-28 10:55:00,78.22,78.3,78.11,78.25,94914.0,77.6574,77.7368,77.5482,77.6872,94914.0
2017-06-28 11:00:00,78.28,78.41,78.17,78.25,152930.0,77.717,77.846,77.6078,77.6872,152930.0
2017-06-28 11:05:00,78.25,78.28,78.15,78.25,30749.0,77.6872,77.717,77.5879,77.6872,30749.0
2017-06-28 11:10:00,78.28,78.39,78.26,78.37,16639.0,77.717,77.8262,77.6971,77.8063,16639.0
2017-06-28 11:15:00,78.36,78.45,78.36,78.45,16384.0,77.7964,77.8858,77.7964,77.8858,16384.0
2017-06-28 11:20:00,78.46,78.55,78.4,78.48,63439.0,77.8957,77.985,77.8361,77.9155,63439.0
2017-06-28 11:25:00,78.48,78.5,78.25,78.28,47537.0,77.9155,77.9354,77.6872,77.717,47537.0
2017-06-28 11:30:00,78.26,78.29,78.14,78.15,35718.0,77.6971,77.7269,77.578,77.5879,35718.0
2017-06-28 11:35:00,78.16,78.28,78.03,78.25,127960.0,77.5978,77.717,77.4688,77.6872,127960.0
2017-06-28 11:40:00,78.25,78.41,78.21,78.36,24768.0,77.6872,77.846,77.6475,77.7964,24768.0
2017-06-28 11:45:00,78.35,78.41,78.31,78.39,14503.0,77.7865,77.846,77.7468,77.8262,14503.0
2017-06-28 11:50:00,78.42,78.61,78.4,78.56,45756.0,77.856,78.0446,77.8361,77.995,45756.0
2017-06-28 11:55:00,78.57,78.6,78.31,78.32,69367.0,78.0049,78.0347,77.7468,77.7567,69367.0
2017-06-28 12:00:00,78.3,78.35,78.2,78.25,112447.0,77.7368,77.7865,77.6376,77.6872,112447.0
2017-06-28 12:05:00,78.22,78.39,78.13,78.36,52051.0,77.6574,77.8262,77.5681,77.7964,52051.0
2017-06-28 12:10:00,78.33,78.47,78.29,78.46,15599.0,77.7666,77.9056,77.7269,77.8957,15599.0
2017-06-28 12:15:00,78.49,78.65,78.49,78.65,49331.0,77.9255,78.0843,77.9255,78.0843,49331.0
2017-06-28 12:20:00,78.65,78.69,78.61,78.66,16913.0,78.0843,78.124,78.0446,78.0942,16913.0
2017-06-28 12:25:00,78.65,78.67,78.58,78.62,20086.0,78.0843,78.1042,78.0148,78.0545,20086.0
2017-06-28 12:30:00,78.62,78.66,78.38,78.54,85005.0,78.0545,78.0942,77.8163,77.9751,85005.0
2017-06-28 12:35:00,78.52,78.68,78.52,78.68,16719.0,77.9553,78.1141,77.9553,78.1141,16719.0
2017-06-28 12:40:00,78.68,78.75,78.62,78.66,49010.0,78.1141,78.1836,78.0545,78.0942,49010.0
2017-06-28 12:45:00,78.65,78.84,78.65,78.69,54667.0,78.0843,78.273,78.0843,78.124,54667.0
2017-06-28 12:50:00,78.69,78.77,78.54,78.76,24915.0,78.124,78.2035,77.9751,78.1935,24915.0
2017-06-28 12:55:00,78.75,78.76,78.59,78.7,70584.0,78.1836,78.1935,78.0248,78.134,70584.0
2017-06-28 13:00:00,78.72,78.78,78.66,78.67,31321.0,78.1538,78.2134,78.0942,78.1042,31321.0
2017-06-28 13:05:00,78.67,78.71,78.6,78.63,33037.0,78.1042,78.1439,78.0347,78.0645,33037.0
2017-06-28 13:10:00,78.65,78.67,78.59,78.62,25173.0,78.0843,78.1042,78.0248,78.0545,25173.0
2017-06-28 13:15:00,78.62,78.69,78.59,78.61,50566.0,78.0545,78.124,78.0248,78.0446,50566.0
2017-06-28 13:20:00,78.61,78.78,78.56,78.76,60253.0,78.0446,78.2134,77.995,78.1935,60253.0
2017-06-28 13:25:00,78.78,78.83,78.65,78.79,141060.0,78.2134,78.263,78.0843,78.2233,141060.0
2017-06-28 13:30:00,78.8,78.87,78.79,78.87,29940.0,78.2332,78.3027,78.2233,78.3027,29940.0
2017-06-28 13:35:00,78.86,79.02,78.83,78.96,43068.0,78.2928,78.4517,78.263,78.3921,43068.0
2017-06-28 13:40:00,78.95,79.09,78.84,79.08,67601.0,78.3822,78.5212,78.273,78.5112,67601.0
2017-06-28 13:45:00,79.06,79.16,78.96,79.05,97832.0,78.4914,78.5907,78.3921,78.4814,97832.0
2017-06-28 13:50:00,79.06,79.19,79.0,79.1,107351.0,78.4914,78.6204,78.4318,78.5311,107351.0
2017-06-28 13:55:00,79.11,79.16,79.07,79.13,48373.0,78.541,78.5907,78.5013,78.5609,48373.0
2017-06-28 14:00:00,79.13,79.27,79.13,79.15,32609.0,78.5609,78.6999,78.5609,78.5807,32609.0
2017-06-28 14:05:00,79.14,79.23,79.12,79.22,21124.0,78.5708,78.6601,78.5509,78.6502,21124.0
2017-06-28 14:10:00,79.19,79.34,79.18,79.32,48595.0,78.6204,78.7694,78.6105,78.7495,48595.0
2017-06-28 14:15:00,79.3,79.37,79.3,79.36,13276.0,78.7296,78.7991,78.7296,78.7892,13276.0
2017-06-28 14:20:00,79.35,79.36,79.15,79.21,29814.0,78.7793,78.7892,78.5807,78.6403,29814.0
2017-06-28 14:25:00,79.22,79.27,79.0,79.0,70833.0,78.6502,78.6999,78.4318,78.4318,70833.0
2017-06-28 14:30:00,79.0,79.1,78.89,78.92,99627.0,78.4318,78.5311,78.3226,78.3524,99627.0
2017-06-28 14:35:00,78.93,79.07,78.91,79.06,73828.0,78.3623,78.5013,78.3424,78.4914,73828.0
2017-06-28 14:40:00,79.07,79.16,79.07,79.16,29094.0,78.5013,78.5907,78.5013,78.5907,29094.0
2017-06-28 14:45:00,79.15,79.42,79.15,79.42,67470.0,78.5807,78.8488,78.5807,78.8488,67470.0
2017-06-28 14:50:00,79.4,79.46,79.36,79.39,84350.0,78.8289,78.8885,78.7892,78.819,84350.0
2017-06-28 14:55:00,79.4,79.49,79.4,79.44,48961.0,78.8289,78.9183,78.8289,78.8686,48961.0
2017-06-28 15:00:00,79.44,79.52,79.41,79.46,39118.0,78.8686,78.9481,78.8389,78.8885,39118.0
2017-06-28 15:05:00,79.47,79.53,79.44,79.52,46368.0,78.8984,78.958,78.8686,78.9481,46368.0
2017-06-28 15:10:00,79.52,79.52,79.25,79.25,57911.0,78.9481,78.9481,78.68,78.68,57911.0
2017-06-28 15:15:00,79.24,79.37,79.19,79.22,86517.0,78.6701,78.7991,78.6204,78.6502,86517.0
2017-06-28 15:20:00,79.22,79.42,79.2,79.42,86959.0,78.6502,78.8488,78.6304,78.8488,86959.0
2017-06-28 15:25:00,79.4,79.45,79.34,79.38,50775.0,78.8289,78.8786,78.7694,78.8091,50775.0
2017-06-28 15:30:00,79.36,79.39,79.2,79.28,182451.0,78.7892,78.819,78.6304,78.7098,182451.0
2017-06-28 15:35:00,79.27,79.36,79.24,79.28,76957.0,78.6999,78.7892,78.6701,78.7098,76957.0
2017-06-28 15:40:00,79.28,79.36,79.23,79.25,90215.0,78.7098,78.7892,78.6601,78.68,90215.0
2017-06-28 15:45:00,79.24,79.3,79.24,79.27,63733.0,78.6701,78.7296,78.6701,78.6999,63733.0
2017-06-28 15:50:00,79.27,79.37,79.27,79.36,187466.0,78.6999,78.7991,78.6999,78.7892,187466.0
2017-06-28 15:55:00,79.37,79.4,79.26,79.3,271007.0,78.7991,78.8289,78.6899,78.7296,271007.0
2017-06-29 09:30:00,79.3,79.3,78.9,79.16,62426.0,78.7296,78.7296,78.3325,78.5907,62426.0
2017-06-29 09:35:00,79.17,79.37,79.02,79.32,47090.0,78.6006,78.7991,78.4517,78.7495,47090.0
2017-06-29 09:40:00,79.3,79.31,78.57,78.58,152167.0,78.7296,78.7396,78.0049,78.0148,152167.0
2017-06-29 09:45:00,78.58,78.82,78.53,78.75,46052.0,78.0148,78.2531,77.9652,78.1836,46052.0
2017-06-29 09:50:00,78.81,78.81,78.6,78.62,34406.0,78.2432,78.2432,78.0347,78.0545,34406.0
2017-06-29 09:55:00,78.61,78.87,78.6,78.75,90432.0,78.0446,78.3027,78.0347,78.1836,90432.0
2017-06-29 10:00:00,78.74,78.86,78.69,78.81,176931.0,78.1737,78.2928,78.124,78.2432,176931.0
2017-06-29 10:05:00,78.78,78.81,78.55,78.8,76709.0,78.2134,78.2432,77.985,78.2332,76709.0
2017-06-29 10:10:00,78.82,78.83,78.41,78.41,101252.0,78.2531,78.263,77.846,77.846,101252.0
2017-06-29 10:15:00,78.41,78.53,78.37,78.38,80627.0,77.846,77.9652,77.8063,77.8163,80627.0
2017-06-29 10:20:00,78.38,78.44,78.27,78.28,83090.0,77.8163,77.8758,77.7071,77.717,83090.0
2017-06-29 10:25:00,78.32,78.4,78.19,78.36,78945.0,77.7567,77.8361,77.6276,77.7964,78945.0
2017-06-29 10:30:00,78.34,78.39,78.24,78.29,101123.0,77.7765,77.8262,77.6773,77.7269,101123.0
2017-06-29 10:35:00,78.27,78.3,78.19,78.3,33924.0,77.7071,77.7368,77.6276,77.7368,33924.0
2017-06-29 10:40:00,78.27,78.66,78.26,78.65,76363.0,77.7071,78.0942,77.6971,78.0843,76363.0
2017-06-29 10:45:00,78.66,78.68,78.55,78.59,58866.0,78.0942,78.1141,77.985,78.0248,58866.0
2017-06-29 10:50:00,78.58,78.58,78.34,78.36,9993.0,78.0148,78.0148,77.7765,77.7964,9993.0
2017-06-29 10:55:00,78.37,78.57,78.37,78.45,32632.0,77.8063,78.0049,77.8063,77.8858,32632.0
2017-06-29 11:00:00,78.47,78.62,78.46,78.59,28560.0,77.9056,78.0545,77.8957,78.0248,28560.0
2017-06-29 11:05:00,78.58,78.62,78.26,78.34,90873.0,78.0148,78.0545,77.6971,77.7765,90873.0
2017-06-29 11:10:00,78.34,78.36,78.15,78.28,36547.0,77.7765,77.7964,77.5879,77.717,36547.0
2017-06-29 11:15:00,78.25,78.36,78.23,78.3,40031.0,77.6872,77.7964,77.6673,77.7368,40031.0
2017-06-29 11:20:00,78.3,78.36,78.07,78.19,56619.0,77.7368,77.7964,77.5085,77.6276,56619.0
2017-06-29 11:25:00,78.15,78.18,78.02,78.11,36754.0,77.5879,77.6177,77.4589,77.5482,36754.0
2017-06-29 11:30:00,78.14,78.14,77.91,78.08,76063.0,77.578,77.578,77.3496,77.5184,76063.0
2017-06-29 11:35:00,78.05,78.22,78.02,78.1,21115.0,77.4886,77.6574,77.4589,77.5383,21115.0
2017-06-29 11:40:00,78.14,78.2,77.96,78.15,25495.0,77.578,77.6376,77.3993,77.5879,25495.0
2017-06-29 11:45:00,78.17,78.28,78.12,78.21,30925.0,77.6078,77.717,77.5581,77.6475,30925.0
2017-06-29 11:50:00,78.21,78.22,78.09,78.13,30053.0,77.6475,77.6574,77.5283,77.5681,30053.0
2017-06-29 11:55:00,78.16,78.16,77.96,77.98,25104.0,77.5978,77.5978,77.3993,77.4191,25104.0
2017-06-29 12:00:00,77.98,78.12,77.92,78.01,28158.0,77.4191,77.5581,77.3596,77.4489,28158.0
2017-06-29 12:05:00,78.02,78.16,77.97,78.13,26019.0,77.4589,77.5978,77.4092,77.5681,26019.0
2017-06-29 12:10:00,78.15,78.21,78.08,78.14,22126.0,77.5879,77.6475,77.5184,77.578,22126.0
2017-06-29 12:15:00,78.1,78.34,78.07,78.34,19081.0,77.5383,77.7765,77.5085,77.7765,19081.0
2017-06-29 12:20:00,78.28,78.36,78.24,78.34,10490.0,77.717,77.7964,77.6773,77.7765,10490.0
2017-06-29 12:25:00,78.36,78.4,78.24,78.34,21614.0,77.7964,77.8361,77.6773,77.7765,21614.0
2017-06-29 12:30:00,78.32,78.36,78.14,78.14,13729.0,77.7567,77.7964,77.578,77.578,13729.0
2017-06-29 12:35:00,78.16,78.24,78.15,78.18,31011.0,77.5978,77.6773,77.5879,77.6177,31011.0
2017-06-29 12:40:00,78.17,78.35,78.17,78.35,15952.0,77.6078,77.7865,77.6078,77.7865,15952.0
2017-06-29 12:45:00,78.34,78.36,78.21,78.23,23545.0,77.7765,77.7964,77.6475,77.6673,23545.0
2017-06-29 12:50:00,78.2,78.24,78.1,78.1,26101.0,77.6376,77.6773,77.5383,77.5383,26101.0
2017-06-29 12:55:00,78.08,78.09,77.93,77.94,36359.0,77.5184,77.5283,77.3695,77.3794,36359.0
2017-06-29 13:00:00,77.97,78.1,77.94,78.01,18410.0,77.4092,77.5383,77.3794,77.4489,18410.0
2017-06-29 13:05:00,78.02,78.08,77.85,77.95,35851.0,77.4589,77.5184,77.2901,77.3894,35851.0
2017-06-29 13:10:00,77.93,77.95,77.69,77.76,24958.0,77.3695,77.3894,77.1312,77.2007,24958.0
2017-06-29 13:15:00,77.75,77.83,77.7,77.71,21715.0,77.1908,77.2702,77.1412,77.1511,21715.0
2017-06-29 13:20:00,77.7,77.73,77.58,77.65,32531.0,77.1412,77.1709,77.022,77.0915,32531.0
2017-06-29 13:25:00,77.6,77.6,77.32,77.43,64627.0,77.0419,77.0419,76.7639,76.8731,64627.0
2017-06-29 13:30:00,77.39,77.56,77.3,77.49,171396.0,76.8334,77.0022,76.744,76.9327,171396.0
2017-06-29 13:35:00,77.48,77.59,77.37,77.54,57395.0,76.9227,77.0319,76.8135,76.9823,57395.0
2017-06-29 13:40:00,77.54,77.55,77.43,77.5,27367.0,76.9823,76.9922,76.8731,76.9426,27367.0
2017-06-29 13:45:00,77.5,77.57,77.46,77.51,28854.0,76.9426,77.0121,76.9029,76.9525,28854.0
2017-06-29 13:50:00,77.5,77.68,77.49,77.68,45061.0,76.9426,77.1213,76.9327,77.1213,45061.0
2017-06-29 13:55:00,77.64,77.77,77.61,77.75,43693.0,77.0816,77.2106,77.0518,77.1908,43693.0
2017-06-29 14:00:00,77.71,77.71,77.58,77.63,20493.0,77.1511,77.1511,77.022,77.0717,20493.0
2017-06-29 14:05:00,77.66,77.89,77.66,77.81,38993.0,77.1014,77.3298,77.1014,77.2504,38993.0
2017-06-29 14:10:00,77.86,77.91,77.78,77.91,39358.0,77.3,77.3496,77.2206,77.3496,39358.0
2017-06-29 14:15:00,77.91,78.19,77.91,78.09,85612.0,77.3496,77.6276,77.3496,77.5283,85612.0
2017-06-29 14:20:00,78.08,78.35,78.08,78.23,103242.0,77.5184,77.7865,77.5184,77.6673,103242.0
2017-06-29 14:25:00,78.23,78.36,78.22,78.23,86140.0,77.6673,77.7964,77.6574,77.6673,86140.0
2017-06-29 14:30:00,78.25,78.29,78.02,78.07,22253.0,77.6872,77.7269,77.4589,77.5085,22253.0
2017-06-29 14:35:00,78.06,78.09,77.79,77.9,59631.0,77.4986,77.5283,77.2305,77.3397,59631.0
2017-06-29 14:40:00,77.93,78.01,77.84,77.85,22167.0,77.3695,77.4489,77.2801,77.2901,22167.0
2017-06-29 14:45:00,77.86,77.98,77.79,77.79,43231.0,77.3,77.4191,77.2305,77.2305,43231.0
2017-06-29 14:50:00,77.8,77.82,77.66,77.74,25227.0,77.2404,77.2603,77.1014,77.1809,25227.0
2017-06-29 14:55:00,77.79,77.84,77.64,77.8,58248.0,77.2305,77.2801,77.0816,77.2404,58248.0
2017-06-29 15:00:00,77.81,78.07,77.78,77.95,68231.0,77.2504,77.5085,77.2206,77.3894,68231.0
2017-06-29 15:05:00,77.94,78.0,77.85,77.85,46766.0,77.3794,77.439,77.2901,77.2901,46766.0
2017-06-29 15:10:00,77.82,77.9,77.76,77.83,14651.0,77.2603,77.3397,77.2007,77.2702,14651.0
2017-06-29 15:15:00,77.84,78.0,77.83,77.99,33092.0,77.2801,77.439,77.2702,77.4291,33092.0
2017-06-29 15:20:00,77.97,78.01,77.9,77.9,37790.0,77.4092,77.4489,77.3397,77.3397,37790.0
2017-06-29 15:25:00,77.87,77.94,77.84,77.91,78789.0,77.3099,77.3794,77.2801,77.3496,78789.0
2017-06-29 15:30:00,77.9,78.22,77.88,78.18,47343.0,77.3397,77.6574,77.3199,77.6177,47343.0
2017-06-29 15:35:00,78.18,78.42,78.11,78.4,91654.0,77.6177,77.856,77.5482,77.8361,91654.0
2017-06-29 15:40:00,78.42,78.42,78.24,78.35,57957.0,77.856,77.856,77.6773,77.7865,57957.0
2017-06-29 15:45:00,78.36,78.41,78.2,78.24,38575.0,77.7964,77.846,77.6376,77.6773,38575.0
2017-06-29 15:50:00,78.22,78.3,78.18,78.23,77081.0,77.6574,77.7368,77.6177,77.6673,77081.0
2017-06-29 15:55:00,78.23,78.25,78.15,78.21,284023.0,77.6673,77.6872,77.5879,77.6475,284023.0
2017-06-30 09:30:00,78.1,78.1,77.74,77.82,88714.0,77.5383,77.5383,77.1809,77.2603,88714.0
2017-06-30 09:35:00,77.81,77.94,77.59,77.76,134513.0,77.2504,77.3794,77.0319,77.2007,134513.0
2017-06-30 09:40:00,77.76,77.84,77.67,77.77,29105.0,77.2007,77.2801,77.1114,77.2106,29105.0
2017-06-30 09:45:00,77.76,77.78,77.49,77.59,44317.0,77.2007,77.2206,76.9327,77.0319,44317.0
2017-06-30 09:50:00,77.62,77.68,77.4,77.49,48981.0,77.0617,77.1213,76.8433,76.9327,48981.0
2017-06-30 09:55:00,77.52,77.52,77.28,77.34,59846.0,76.9624,76.9624,76.7242,76.7837,59846.0
2017-06-30 10:00:00,77.33,77.39,77.23,77.29,68993.0,76.7738,76.8334,76.6745,76.7341,68993.0
2017-06-30 10:05:00,77.23,77.26,77.14,77.18,67706.0,76.6745,76.7043,76.5852,76.6249,67706.0
2017-06-30 10:10:00,77.17,77.19,77.03,77.03,31788.0,76.615,76.6348,76.476,76.476,31788.0
2017-06-30 10:15:00,77.01,77.05,76.87,76.97,71784.0,76.4561,76.4958,76.3171,76.4164,71784.0
2017-06-30 10:20:00,76.98,77.35,76.91,77.31,100352.0,76.4263,76.7937,76.3568,76.754,100352.0
2017-06-30 10:25:00,77.31,77.57,77.27,77.44,43387.0,76.754,77.0121,76.7142,76.883,43387.0
2017-06-30 10:30:00,77.5,77.61,77.44,77.5,69925.0,76.9426,77.0518,76.883,76.9426,69925.0
2017-06-30 10:35:00,77.5,77.53,77.44,77.5,12024.0,76.9426,76.9724,76.883,76.9426,12024.0
2017-06-30 10:40:00,77.47,77.67,77.47,77.67,26368.0,76.9128,77.1114,76.9128,77.1114,26368.0
2017-06-30 10:45:00,77.69,77.73,77.58,77.63,24148.0,77.1312,77.1709,77.022,77.0717,24148.0
2017-06-30 10:50:00,77.64,77.67,77.56,77.65,19778.0,77.0816,77.1114,77.0022,77.0915,19778.0
2017-06-30 10:55:00,77.68,77.84,77.63,77.64,45155.0,77.1213,77.2801,77.0717,77.0816,45155.0
2017-06-30 11:00:00,77.63,77.7,77.51,77.53,16042.0,77.0717,77.1412,76.9525,76.9724,16042.0
2017-06-30 11:05:00,77.55,77.58,77.41,77.49,20685.0,76.9922,77.022,76.8532,76.9327,20685.0
2017-06-30 11:10:00,77.49,77.58,77.46,77.53,42791.0,76.9327,77.022,76.9029,76.9724,42791.0
2017-06-30 11:15:00,77.51,77.51,77.38,77.41,6497.0,76.9525,76.9525,76.8235,76.8532,6497.0
2017-06-30 11:20:00,77.39,77.49,77.39,77.39,31557.0,76.8334,76.9327,76.8334,76.8334,31557.0
2017-06-30 11:25:00,77.38,77.44,77.31,77.32,41527.0,76.8235,76.883,76.754,76.7639,41527.0
2017-06-30 11:30:00,77.31,77.4,77.25,77.28,52748.0,76.754,76.8433,76.6944,76.7242,52748.0
2017-06-30 11:35:00,77.26,77.27,77.12,77.17,35078.0,76.7043,76.7142,76.5653,76.615,35078.0
2017-06-30 11:40:00,77.15,77.41,77.14,77.34,20570.0,76.5951,76.8532,76.5852,76.7837,20570.0
2017-06-30 11:45:00,77.33,77.41,77.26,77.31,38245.0,76.7738,76.8532,76.7043,76.754,38245.0
2017-06-30 11:50:00,77.37,77.42,77.33,77.36,11366.0,76.8135,76.8632,76.7738,76.8036,11366.0
2017-06-30 11:55:00,77.35,77.39,77.31,77.33,53402.0,76.7937,76.8334,76.754,76.7738,53402.0
2017-06-30 12:00:00,77.3,77.33,77.23,77.32,11852.0,76.744,76.7738,76.6745,76.7639,11852.0
2017-06-30 12:05:00,77.32,77.33,77.21,77.26,64772.0,76.7639,76.7738,76.6547,76.7043,64772.0
2017-06-30 12:10:00,77.25,77.32,77.21,77.25,30922.0,76.6944,76.7639,76.6547,76.6944,30922.0
2017-06-30 12:15:00,77.24,77.31,77.17,77.28,23572.0,76.6845,76.754,76.615,76.7242,23572.0
2017-06-30 12:20:00,77.27,77.29,77.21,77.23,7196.0,76.7142,76.7341,76.6547,76.6745,7196.0
2017-06-30 12:25:00,77.24,77.24,77.18,77.2,3243.0,76.6845,76.6845,76.6249,76.6447,3243.0
2017-06-30 12:30:00,77.21,77.23,77.16,77.16,12221.0,76.6547,76.6745,76.605,76.605,12221.0
2017-06-30 12:35:00,77.18,77.18,77.11,77.14,5561.0,76.6249,76.6249,76.5554,76.5852,5561.0
2017-06-30 12:40:00,77.16,77.19,77.12,77.17,7965.0,76.605,76.6348,76.5653,76.615,7965.0
2017-06-30 12:45:00,77.16,77.17,77.12,77.16,6090.0,76.605,76.615,76.5653,76.605,6090.0
2017-06-30 12:50:00,77.16,77.23,77.13,77.23,32690.0,76.605,76.6745,76.5753,76.6745,32690.0
2017-06-30 12:55:00,77.24,77.25,77.22,77.25,8907.0,76.6845,76.6944,76.6646,76.6944,8907.0
2017-06-30 13:00:00,77.24,77.39,77.23,77.36,26276.0,76.6845,76.8334,76.6745,76.8036,26276.0
2017-06-30 13:05:00,77.39,77.4,77.31,77.31,14131.0,76.8334,76.8433,76.754,76.754,14131.0
2017-06-30 13:10:00,77.31,77.32,77.18,77.21,32174.0,76.754,76.7639,76.6249,76.6547,32174.0
2017-06-30 13:15:00,77.23,77.26,77.2,77.24,12370.0,76.6745,76.7043,76.6447,76.6845,12370.0
2017-06-30 13:20:00,77.25,77.28,77.18,77.19,4912.0,76.6944,76.7242,76.6249,76.6348,4912.0
2017-06-30 13:25:00,77.18,77.24,77.17,77.2,11837.0,76.6249,76.6845,76.615,76.6447,11837.0
2017-06-30 13:30:00,77.2,77.23,77.14,77.14,12343.0,76.6447,76.6745,76.5852,76.5852,12343.0
2017-06-30 13:35:00,77.13,77.17,77.11,77.15,18817.0,76.5753,76.615,76.5554,76.5951,18817.0
2017-06-30 13:40:00,77.15,77.23,77.14,77.16,16713.0,76.5951,76.6745,76.5852,76.605,16713.0
2017-06-30 13:45:00,77.16,77.2,77.12,77.17,26381.0,76.605,76.6447,76.5653,76.615,26381.0
2017-06-30 13:50:00,77.17,77.22,77.14,77.14,26524.0,76.615,76.6646,76.5852,76.5852,26524.0
2017-06-30 13:55:00,77.17,77.27,77.16,77.24,84312.0,76.615,76.7142,76.605,76.6845,84312.0
2017-06-30 14:00:00,77.23,77.27,77.17,77.23,7403.0,76.6745,76.7142,76.615,76.6745,7403.0
2017-06-30 14:05:00,77.21,77.31,77.21,77.3,4483.0,76.6547,76.754,76.6547,76.744,4483.0
2017-06-30 14:10:00,77.31,77.35,77.27,77.29,10350.0,76.754,76.7937,76.7142,76.7341,10350.0
2017-06-30 14:15:00,77.29,77.33,77.23,77.3,46093.0,76.7341,76.7738,76.6745,76.744,46093.0
2017-06-30 14:20:00,77.29,77.32,77.22,77.29,25279.0,76.7341,76.7639,76.6646,76.7341,25279.0
2017-06-30 14:25:00,77.28,77.42,77.27,77.4,24044.0,76.7242,76.8632,76.7142,76.8433,24044.0
2017-06-30 14:30:00,77.39,77.41,77.35,77.38,11964.0,76.8334,76.8532,76.7937,76.8235,11964.0
2017-06-30 14:35:00,77.38,77.46,77.38,77.41,22054.0,76.8235,76.9029,76.8235,76.8532,22054.0
2017-06-30 14:40:00,77.41,77.51,77.4,77.46,42466.0,76.8532,76.9525,76.8433,76.9029,42466.0
2017-06-30 14:45:00,77.44,77.48,77.38,77.45,31219.0,76.883,76.9227,76.8235,76.8929,31219.0
2017-06-30 14:50:00,77.46,77.5,77.4,77.49,47235.0,76.9029,76.9426,76.8433,76.9327,47235.0
2017-06-30 14:55:00,77.48,77.55,77.48,77.55,26277.0,76.9227,76.9922,76.9227,76.9922,26277.0
2017-06-30 15:00:00,77.56,77.6,77.51,77.54,58508.0,77.0022,77.0419,76.9525,76.9823,58508.0
2017-06-30 15:05:00,77.54,77.6,77.51,77.6,69692.0,76.9823,77.0419,76.9525,77.0419,69692.0
2017-06-30 15:10:00,77.6,77.61,77.55,77.6,72938.0,77.0419,77.0518,76.9922,77.0419,72938.0
2017-06-30 15:15:00,77.6,77.63,77.56,77.59,43172.0,77.0419,77.0717,77.0022,77.0319,43172.0
2017-06-30 15:20:00,77.59,77.6,77.53,77.59,32237.0,77.0319,77.0419,76.9724,77.0319,32237.0
2017-06-30 15:25:00,77.59,77.6,77.49,77.5,63994.0,77.0319,77.0419,76.9327,76.9426,63994.0
2017-06-30 15:30:00,77.49,77.54,77.4,77.42,37973.0,76.9327,76.9823,76.8433,76.8632,37973.0
2017-06-30 15:35:00,77.42,77.5,77.41,77.48,38328.0,76.8632,76.9426,76.8532,76.9227,38328.0
2017-06-30 15:40:00,77.49,77.52,77.35,77.37,38158.0,76.9327,76.9624,76.7937,76.8135,38158.0
2017-06-30 15:45:00,77.37,77.39,77.32,77.38,155422.0,76.8135,76.8334,76.7639,76.8235,155422.0
2017-06-30 15:50:00,77.38,77.39,77.29,77.31,112858.0,76.8235,76.8334,76.7341,76.754,112858.0
2017-06-30 15:55:00,77.31,77.33,77.16,77.18,393335.0,76.754,76.7738,76.605,76.6249,393335.0
2017-07-03 09:30:00,77.4,77.73,77.39,77.73,95836.0,76.8433,77.1709,76.8334,77.1709,95836.0
2017-07-03 09:35:00,77.7,77.76,77.49,77.6,67032.0,77.1412,77.2007,76.9327,77.0419,67032.0
2017-07-03 09:40:00,77.59,77.84,77.24,77.84,65339.0,77.0319,77.2801,76.6845,77.2801,65339.0
2017-07-03 09:45:00,77.83,78.0,77.72,77.95,46848.0,77.2702,77.439,77.161,77.3894,46848.0
2017-07-03 09:50:00,77.97,78.26,77.87,77.94,89504.0,77.4092,77.6971,77.3099,77.3794,89504.0
2017-07-03 09:55:00,77.95,78.08,77.71,77.86,39926.0,77.3894,77.5184,77.1511,77.3,39926.0
2017-07-03 10:00:00,77.87,77.96,77.72,77.89,28804.0,77.3099,77.3993,77.161,77.3298,28804.0
2017-07-03 10:05:00,77.91,78.0,77.82,78.0,41588.0,77.3496,77.439,77.2603,77.439,41588.0
2017-07-03 10:10:00,77.99,78.19,77.97,78.15,23085.0,77.4291,77.6276,77.4092,77.5879,23085.0
2017-07-03 10:15:00,78.19,78.32,77.85,77.92,56528.0,77.6276,77.7567,77.2901,77.3596,56528.0
2017-07-03 10:20:00,77.89,78.04,77.82,77.97,70822.0,77.3298,77.4787,77.2603,77.4092,70822.0
2017-07-03 10:25:00,77.96,78.05,77.88,77.95,66687.0,77.3993,77.4886,77.3199,77.3894,66687.0
2017-07-03 10:30:00,77.96,77.99,77.88,77.92,13860.0,77.3993,77.4291,77.3199,77.3596,13860.0
2017-07-03 10:35:00,77.92,77.94,77.65,77.83,41637.0,77.3596,77.3794,77.0915,77.2702,41637.0
2017-07-03 10:40:00,77.81,77.84,77.75,77.77,17091.0,77.2504,77.2801,77.1908,77.2106,17091.0
2017-07-03 10:45:00,77.78,77.8,77.56,77.6,40237.0,77.2206,77.2404,77.0022,77.0419,40237.0
2017-07-03 10:50:00,77.59,77.63,77.47,77.61,21393.0,77.0319,77.0717,76.9128,77.0518,21393.0
2017-07-03 10:55:00,77.61,77.61,77.37,77.42,41558.0,77.0518,77.0518,76.8135,76.8632,41558.0
2017-07-03 11:00:00,77.36,77.46,77.32,77.42,28042.0,76.8036,76.9029,76.7639,76.8632,28042.0
2017-07-03 11:05:00,77.43,77.44,77.15,77.26,41026.0,76.8731,76.883,76.5951,76.7043,41026.0
2017-07-03 11:10:00,77.27,77.47,77.25,77.45,69660.0,76.7142,76.9128,76.6944,76.8929,69660.0
2017-07-03 11:15:00,77.46,77.63,77.45,77.57,41515.0,76.9029,77.0717,76.8929,77.0121,41515.0
2017-07-03 11:20:00,77.56,77.85,77.56,77.84,67438.0,77.0022,77.2901,77.0022,77.2801,67438.0
2017-07-03 11:25:00,77.84,77.93,77.8,77.81,52008.0,77.2801,77.3695,77.2404,77.2504,52008.0
2017-07-03 11:30:00,77.82,77.96,77.8,77.87,45444.0,77.2603,77.3993,77.2404,77.3099,45444.0
2017-07-03 11:35:00,77.86,77.87,77.7,77.84,60301.0,77.3,77.3099,77.1412,77.2801,60301.0
2017-07-03 11:40:00,77.82,77.83,77.7,77.7,33513.0,77.2603,77.2702,77.1412,77.1412,33513.0
2017-07-03 11:45:00,77.7,77.87,77.69,77.86,20874.0,77.1412,77.3099,77.1312,77.3,20874.0
2017-07-03 11:50:00,77.85,77.85,77.64,77.69,31779.0,77.2901,77.2901,77.0816,77.1312,31779.0
2017-07-03 11:55:00,77.67,77.76,77.64,77.76,15261.0,77.1114,77.2007,77.0816,77.2007,15261.0
2017-07-03 12:00:00,77.73,77.91,77.68,77.88,22966.0,77.1709,77.3496,77.1213,77.3199,22966.0
2017-07-03 12:05:00,77.86,77.89,77.67,77.75,13008.0,77.3,77.3298,77.1114,77.1908,13008.0
2017-07-03 12:10:00,77.71,77.76,77.57,77.59,15807.0,77.1511,77.2007,77.0121,77.0319,15807.0
2017-07-03 12:15:00,77.58,77.67,77.5,77.5,23876.0,77.022,77.1114,76.9426,76.9426,23876.0
2017-07-03 12:20:00,77.51,77.62,77.45,77.59,13222.0,76.9525,77.0617,76.8929,77.0319,13222.0
2017-07-03 12:25:00,77.58,77.63,77.5,77.62,20595.0,77.022,77.0717,76.9426,77.0617,20595.0
2017-07-03 12:30:00,77.62,77.67,77.55,77.63,55824.0,77.0617,77.1114,76.9922,77.0717,55824.0
2017-07-03 12:35:00,77.66,77.73,77.53,77.67,36973.0,77.1014,77.1709,76.9724,77.1114,36973.0
2017-07-03 12:40:00,77.67,77.69,77.59,77.69,34562.0,77.1114,77.1312,77.0319,77.1312,34562.0
2017-07-03 12:45:00,77.69,77.85,77.68,77.81,86777.0,77.1312,77.2901,77.1213,77.2504,86777.0
2017-07-03 12:50:00,77.82,78.08,77.82,78.03,84095.0,77.2603,77.5184,77.2603,77.4688,84095.0
2017-07-03 12:55:00,78.02,78.05,77.89,77.89,104800.0,77.4589,77.4886,77.3298,77.3298,104800.0
2017-07-05 09:30:00,77.95,78.08,77.79,77.86,48747.0,77.3894,77.5184,77.2305,77.3,48747.0
2017-07-05 09:35:00,77.93,78.29,77.93,78.02,53875.0,77.3695,77.7269,77.3695,77.4589,53875.0
2017-07-05 09:40:00,78.1,78.15,77.93,78.03,94477.0,77.5383,77.5879,77.3695,77.4688,94477.0
2017-07-05 09:45:00,78.05,78.2,78.01,78.14,185195.0,77.4886,77.6376,77.4489,77.578,185195.0
2017-07-05 09:50:00,78.13,78.49,78.09,78.14,171790.0,77.5681,77.9255,77.5283,77.578,171790.0
2017-07-05 09:55:00,78.06,78.38,78.0,78.09,115844.0,77.4986,77.8163,77.439,77.5283,115844.0
2017-07-05 10:00:00,78.18,78.29,77.97,77.98,105129.0,77.6177,77.7269,77.4092,77.4191,105129.0
2017-07-05 10:05:00,77.97,78.12,77.91,78.01,115623.0,77.4092,77.5581,77.3496,77.4489,115623.0
2017-07-05 10:10:00,78.08,78.33,78.08,78.3,103290.0,77.5184,77.7666,77.5184,77.7368,103290.0
2017-07-05 10:15:00,78.29,78.47,78.24,78.27,145208.0,77.7269,77.9056,77.6773,77.7071,145208.0
2017-07-05 10:20:00,78.29,78.42,78.2,78.38,91868.0,77.7269,77.856,77.6376,77.8163,91868.0
2017-07-05 10:25:00,78.39,78.47,78.23,78.38,66312.0,77.8262,77.9056,77.6673,77.8163,66312.0
2017-07-05 10:30:00,78.42,78.82,78.42,78.82,120076.0,77.856,78.2531,77.856,78.2531,120076.0
2017-07-05 10:35:00,78.82,78.91,78.64,78.89,142642.0,78.2531,78.3424,78.0744,78.3226,142642.0
2017-07-05 10:40:00,78.91,79.08,78.89,79.01,173261.0,78.3424,78.5112,78.3226,78.4417,173261.0
2017-07-05 10:45:00,79.0,79.23,79.0,79.22,78863.0,78.4318,78.6601,78.4318,78.6502,78863.0
2017-07-05 10:50:00,79.24,79.33,79.22,79.27,107859.0,78.6701,78.7594,78.6502,78.6999,107859.0
2017-07-05 10:55:00,79.25,79.26,78.95,79.02,82192.0,78.68,78.6899,78.3822,78.4517,82192.0
2017-07-05 11:00:00,79.03,79.14,79.0,79.09,24419.0,78.4616,78.5708,78.4318,78.5212,24419.0
2017-07-05 11:05:00,79.06,79.39,79.06,79.37,42709.0,78.4914,78.819,78.4914,78.7991,42709.0
2017-07-05 11:10:00,79.38,79.56,79.33,79.52,56733.0,78.8091,78.9878,78.7594,78.9481,56733.0
2017-07-05 11:15:00,79.51,79.6,79.44,79.6,44813.0,78.9381,79.0275,78.8686,79.0275,44813.0
2017-07-05 11:20:00,79.6,79.6,79.29,79.29,38565.0,79.0275,79.0275,78.7197,78.7197,38565.0
2017-07-05 11:25:00,79.29,79.5,79.24,79.46,16029.0,78.7197,78.9282,78.6701,78.8885,16029.0
2017-07-05 11:30:00,79.45,79.52,79.23,79.26,25953.0,78.8786,78.9481,78.6601,78.6899,25953.0
2017-07-05 11:35:00,79.21,79.21,78.92,78.97,48179.0,78.6403,78.6403,78.3524,78.402,48179.0
2017-07-05 11:40:00,78.94,78.94,78.72,78.79,34987.0,78.3722,78.3722,78.1538,78.2233,34987.0
2017-07-05 11:45:00,78.79,78.98,78.78,78.89,21881.0,78.2233,78.4119,78.2134,78.3226,21881.0
2017-07-05 11:50:00,78.92,79.06,78.89,78.97,28151.0,78.3524,78.4914,78.3226,78.402,28151.0
2017-07-05 11:55:00,79.0,79.0,78.65,78.74,28493.0,78.4318,78.4318,78.0843,78.1737,28493.0
2017-07-05 12:00:00,78.76,78.86,78.68,78.82,40216.0,78.1935,78.2928,78.1141,78.2531,40216.0
2017-07-05 12:05:00,78.82,78.84,78.65,78.68,23819.0,78.2531,78.273,78.0843,78.1141,23819.0
2017-07-05 12:10:00,78.67,78.84,78.66,78.84,33776.0,78.1042,78.273,78.0942,78.273,33776.0
2017-07-05 12:15:00,78.82,78.95,78.81,78.87,28553.0,78.2531,78.3822,78.2432,78.3027,28553.0
2017-07-05 12:20:00,78.86,78.89,78.73,78.84,29558.0,78.2928,78.3226,78.1637,78.273,29558.0
2017-07-05 12:25:00,78.84,78.86,78.69,78.7,31664.0,78.273,78.2928,78.124,78.134,31664.0
2017-07-05 12:30:00,78.7,78.83,78.69,78.83,25044.0,78.134,78.263,78.124,78.263,25044.0
2017-07-05 12:35:00,78.84,79.0,78.84,78.91,34361.0,78.273,78.4318,78.273,78.3424,34361.0
2017-07-05 12:40:00,78.92,79.04,78.91,79.02,16721.0,78.3524,78.4715,78.3424,78.4517,16721.0
2017-07-05 12:45:00,79.02,79.07,79.0,79.07,17484.0,78.4517,78.5013,78.4318,78.5013,17484.0
2017-07-05 12:50:00,79.06,79.11,78.99,78.99,6060.0,78.4914,78.541,78.4219,78.4219,6060.0
2017-07-05 12:55:00,79.01,79.13,78.99,79.1,20492.0,78.4417,78.5609,78.4219,78.5311,20492.0
2017-07-05 13:00:00,79.09,79.3,79.09,79.27,22491.0,78.5212,78.7296,78.5212,78.6999,22491.0
2017-07-05 13:05:00,79.26,79.29,79.18,79.26,6189.0,78.6899,78.7197,78.6105,78.6899,6189.0
2017-07-05 13:10:00,79.25,79.26,79.17,79.26,89524.0,78.68,78.6899,78.6006,78.6899,89524.0
2017-07-05 13:15:00,79.23,79.38,79.21,79.34,32987.0,78.6601,78.8091,78.6403,78.7694,32987.0
2017-07-05 13:20:00,79.33,79.45,79.31,79.34,40785.0,78.7594,78.8786,78.7396,78.7694,40785.0
2017-07-05 13:25:00,79.35,79.35,79.18,79.23,19999.0,78.7793,78.7793,78.6105,78.6601,19999.0
2017-07-05 13:30:00,79.24,79.26,79.15,79.15,15803.0,78.6701,78.6899,78.5807,78.5807,15803.0
2017-07-05 13:35:00,79.15,79.21,79.05,79.08,16875.0,78.5807,78.6403,78.4814,78.5112,16875.0
2017-07-05 13:40:00,79.07,79.08,78.86,78.86,13154.0,78.5013,78.5112,78.2928,78.2928,13154.0
2017-07-05 13:45:00,78.86,78.95,78.78,78.81,35152.0,78.2928,78.3822,78.2134,78.2432,35152.0
2017-07-05 13:50:00,78.81,78.93,78.78,78.91,62023.0,78.2432,78.3623,78.2134,78.3424,62023.0
2017-07-05 13:55:00,78.92,78.94,78.88,78.9,34824.0,78.3524,78.3722,78.3127,78.3325,34824.0
2017-07-05 14:00:00,78.93,79.19,78.92,79.19,69570.0,78.3623,78.6204,78.3524,78.6204,69570.0
2017-07-05 14:05:00,79.22,79.25,78.9,79.01,12549.0,78.6502,78.68,78.3325,78.4417,12549.0
2017-07-05 14:10:00,79.05,79.2,79.0,79.16,44667.0,78.4814,78.6304,78.4318,78.5907,44667.0
2017-07-05 14:15:00,79.17,79.22,79.05,79.1,56034.0,78.6006,78.6502,78.4814,78.5311,56034.0
2017-07-05 14:20:00,79.09,79.18,79.01,79.12,20332.0,78.5212,78.6105,78.4417,78.5509,20332.0
2017-07-05 14:25:00,79.15,79.24,79.1,79.2,23306.0,78.5807,78.6701,78.5311,78.6304,23306.0
2017-07-05 14:30:00,79.19,79.3,79.12,79.2,23234.0,78.6204,78.7296,78.5509,78.6304,23234.0
2017-07-05 14:35:00,79.2,79.43,79.19,79.43,124540.0,78.6304,78.8587,78.6204,78.8587,124540.0
2017-07-05 14:40:00,79.42,79.48,79.37,79.47,136709.0,78.8488,78.9083,78.7991,78.8984,136709.0
2017-07-05 14:45:00,79.44,79.51,79.17,79.25,60830.0,78.8686,78.9381,78.6006,78.68,60830.0
2017-07-05 14:50:00,79.25,79.31,79.13,79.15,26286.0,78.68,78.7396,78.5609,78.5807,26286.0
2017-07-05 14:55:00,79.14,79.15,79.01,79.08,43468.0,78.5708,78.5807,78.4417,78.5112,43468.0
2017-07-05 15:00:00,79.08,79.19,79.03,79.05,73848.0,78.5112,78.6204,78.4616,78.4814,73848.0
2017-07-05 15:05:00,79.04,79.13,78.92,79.03,43073.0,78.4715,78.5609,78.3524,78.4616,43073.0
2017-07-05 15:10:00,79.05,79.17,79.04,79.17,85914.0,78.4814,78.6006,78.4715,78.6006,85914.0
2017-07-05 15:15:00,79.17,79.26,79.1,79.22,117511.0,78.6006,78.6899,78.5311,78.6502,117511.0
2017-07-05 15:20:00,79.21,79.35,79.2,79.35,175179.0,78.6403,78.7793,78.6304,78.7793,175179.0
2017-07-05 15:25:00,79.32,79.53,79.32,79.51,217157.0,78.7495,78.958,78.7495,78.9381,217157.0
2017-07-05 15:30:00,79.52,79.62,79.48,79.59,201767.0,78.9481,79.0473,78.9083,79.0176,201767.0
2017-07-05 15:35:00,79.58,79.61,79.47,79.55,151948.0,79.0076,79.0374,78.8984,78.9778,151948.0
2017-07-05 15:40:00,79.56,79.59,79.51,79.52,103987.0,78.9878,79.0176,78.9381,78.9481,103987.0
2017-07-05 15:45:00,79.51,79.58,79.43,79.5,222499.0,78.9381,79.0076,78.8587,78.9282,222499.0
2017-07-05 15:50:00,79.53,79.57,79.42,79.45,85978.0,78.958,78.9977,78.8488,78.8786,85978.0
2017-07-05 15:55:00,79.45,79.5,79.41,79.44,347755.0,78.8786,78.9282,78.8389,78.8686,347755.0
2017-07-06 09:30:00,78.92,79.27,78.64,79.27,70937.0,78.3524,78.6999,78.0744,78.6999,70937.0
2017-07-06 09:35:00,79.21,79.23,78.73,78.76,42967.0,78.6403,78.6601,78.1637,78.1935,42967.0
2017-07-06 09:40:00,78.71,78.92,78.42,78.84,200758.0,78.1439,78.3524,77.856,78.273,200758.0
2017-07-06 09:45:00,78.83,78.83,78.48,78.6,41573.0,78.263,78.263,77.9155,78.0347,41573.0
2017-07-06 09:50:00,78.61,78.63,78.38,78.56,34937.0,78.0446,78.0645,77.8163,77.995,34937.0
2017-07-06 09:55:00,78.5,78.59,78.38,78.45,31728.0,77.9354,78.0248,77.8163,77.8858,31728.0
2017-07-06 10:00:00,78.51,78.55,78.25,78.3,37443.0,77.9453,77.985,77.6872,77.7368,37443.0
2017-07-06 10:05:00,78.31,78.37,78.12,78.13,105703.0,77.7468,77.8063,77.5581,77.5681,105703.0
2017-07-06 10:10:00,78.1,78.39,78.08,78.29,48194.0,77.5383,77.8262,77.5184,77.7269,48194.0
2017-07-06 10:15:00,78.27,78.28,77.87,77.99,86640.0,77.7071,77.717,77.3099,77.4291,86640.0
2017-07-06 10:20:00,78.0,78.13,77.87,77.95,110622.0,77.439,77.5681,77.3099,77.3894,110622.0
2017-07-06 10:25:00,77.95,78.21,77.85,78.06,46096.0,77.3894,77.6475,77.2901,77.4986,46096.0
2017-07-06 10:30:00,78.03,78.09,77.92,78.0,31848.0,77.4688,77.5283,77.3596,77.439,31848.0
2017-07-06 10:35:00,78.02,78.12,77.92,78.1,65856.0,77.4589,77.5581,77.3596,77.5383,65856.0
2017-07-06 10:40:00,78.09,78.43,78.06,78.4,50640.0,77.5283,77.8659,77.4986,77.8361,50640.0
2017-07-06 10:45:00,78.36,78.65,78.36,78.55,138359.0,77.7964,78.0843,77.7964,77.985,138359.0
2017-07-06 10:50:00,78.55,78.61,78.43,78.59,34566.0,77.985,78.0446,77.8659,78.0248,34566.0
2017-07-06 10:55:00,78.57,78.71,78.55,78.65,37172.0,78.0049,78.1439,77.985,78.0843,37172.0
2017-07-06 11:00:00,78.65,78.77,78.58,78.65,38227.0,78.0843,78.2035,78.0148,78.0843,38227.0
2017-07-06 11:05:00,78.65,78.91,78.63,78.73,29590.0,78.0843,78.3424,78.0645,78.1637,29590.0
2017-07-06 11:10:00,78.72,78.75,78.47,78.51,27382.0,78.1538,78.1836,77.9056,77.9453,27382.0
2017-07-06 11:15:00,78.49,78.69,78.43,78.62,116666.0,77.9255,78.124,77.8659,78.0545,116666.0
2017-07-06 11:20:00,78.64,78.74,78.57,78.68,25480.0,78.0744,78.1737,78.0049,78.1141,25480.0
2017-07-06 11:25:00,78.73,78.9,78.73,78.74,40338.0,78.1637,78.3325,78.1637,78.1737,40338.0
2017-07-06 11:30:00,78.76,79.0,78.76,79.0,32557.0,78.1935,78.4318,78.1935,78.4318,32557.0
2017-07-06 11:35:00,79.0,79.04,78.83,78.88,47497.0,78.4318,78.4715,78.263,78.3127,47497.0
2017-07-06 11:40:00,78.84,78.85,78.61,78.61,31179.0,78.273,78.2829,78.0446,78.0446,31179.0
2017-07-06 11:45:00,78.61,78.7,78.58,78.61,8344.0,78.0446,78.134,78.0148,78.0446,8344.0
2017-07-06 11:50:00,78.6,78.81,78.59,78.79,93360.0,78.0347,78.2432,78.0248,78.2233,93360.0
2017-07-06 11:55:00,78.72,78.72,78.66,78.72,4358.0,78.1538,78.1538,78.0942,78.1538,4358.0
2017-07-06 12:00:00,78.72,78.81,78.68,78.7,10953.0,78.1538,78.2432,78.1141,78.134,10953.0
2017-07-06 12:05:00,78.73,78.78,78.64,78.71,9712.0,78.1637,78.2134,78.0744,78.1439,9712.0
2017-07-06 12:10:00,78.72,78.72,78.6,78.62,6200.0,78.1538,78.1538,78.0347,78.0545,6200.0
2017-07-06 12:15:00,78.56,78.73,78.55,78.65,11745.0,77.995,78.1637,77.985,78.0843,11745.0
2017-07-06 12:20:00,78.65,78.67,78.52,78.54,15309.0,78.0843,78.1042,77.9553,77.9751,15309.0
2017-07-06 12:25:00,78.51,78.53,78.39,78.43,20149.0,77.9453,77.9652,77.8262,77.8659,20149.0
2017-07-06 12:30:00,78.37,78.49,78.36,78.47,14214.0,77.8063,77.9255,77.7964,77.9056,14214.0
2017-07-06 12:35:00,78.45,78.89,78.43,78.76,106807.0,77.8858,78.3226,77.8659,78.1935,106807.0
2017-07-06 12:40:00,78.79,78.91,78.69,78.87,22297.0,78.2233,78.3424,78.124,78.3027,22297.0
2017-07-06 12:45:00,78.92,78.92,78.73,78.75,18147.0,78.3524,78.3524,78.1637,78.1836,18147.0
2017-07-06 12:50:00,78.77,78.78,78.59,78.61,27262.0,78.2035,78.2134,78.0248,78.0446,27262.0
2017-07-06 12:55:00,78.62,78.77,78.62,78.72,8870.0,78.0545,78.2035,78.0545,78.1538,8870.0
2017-07-06 13:00:00,78.73,78.74,78.58,78.66,10100.0,78.1637,78.1737,78.0148,78.0942,10100.0
2017-07-06 13:05:00,78.68,78.72,78.57,78.58,8727.0,78.1141,78.1538,78.0049,78.0148,8727.0
2017-07-06 13:10:00,78.56,78.67,78.53,78.64,13990.0,77.995,78.1042,77.9652,78.0744,13990.0
2017-07-06 13:15:00,78.67,79.03,78.67,78.89,85629.0,78.1042,78.4616,78.1042,78.3226,85629.0
2017-07-06 13:20:00,78.89,78.96,78.82,78.86,20745.0,78.3226,78.3921,78.2531,78.2928,20745.0
2017-07-06 13:25:00,78.84,78.85,78.75,78.81,13355.0,78.273,78.2829,78.1836,78.2432,13355.0
2017-07-06 13:30:00,78.81,78.82,78.61,78.73,28200.0,78.2432,78.2531,78.0446,78.1637,28200.0
2017-07-06 13:35:00,78.78,78.81,78.67,78.7,6195.0,78.2134,78.2432,78.1042,78.134,6195.0
2017-07-06 13:40:00,78.68,78.68,78.5,78.54,32103.0,78.1141,78.1141,77.9354,77.9751,32103.0
2017-07-06 13:45:00,78.57,78.64,78.51,78.51,11434.0,78.0049,78.0744,77.9453,77.9453,11434.0
2017-07-06 13:50:00,78.51,78.56,78.47,78.56,11517.0,77.9453,77.995,77.9056,77.995,11517.0
2017-07-06 13:55:00,78.54,78.54,78.37,78.4,11790.0,77.9751,77.9751,77.8063,77.8361,11790.0
2017-07-06 14:00:00,78.4,78.42,78.26,78.27,17779.0,77.8361,77.856,77.6971,77.7071,17779.0
2017-07-06 14:05:00,78.26,78.37,78.23,78.29,25175.0,77.6971,77.8063,77.6673,77.7269,25175.0
2017-07-06 14:10:00,78.31,78.35,78.14,78.19,15035.0,77.7468,77.7865,77.578,77.6276,15035.0
2017-07-06 14:15:00,78.14,78.36,78.08,78.23,49515.0,77.578,77.7964,77.5184,77.6673,49515.0
2017-07-06 14:20:00,78.21,78.28,78.16,78.21,11576.0,77.6475,77.717,77.5978,77.6475,11576.0
2017-07-06 14:25:00,78.21,78.23,78.13,78.18,19144.0,77.6475,77.6673,77.5681,77.6177,19144.0
2017-07-06 14:30:00,78.15,78.2,78.03,78.1,29501.0,77.5879,77.6376,77.4688,77.5383,29501.0
2017-07-06 14:35:00,78.15,78.17,77.99,78.04,21425.0,77.5879,77.6078,77.4291,77.4787,21425.0
2017-07-06 14:40:00,78.04,78.04,77.91,78.0,43050.0,77.4787,77.4787,77.3496,77.439,43050.0
2017-07-06 14:45:00,78.0,78.15,77.9,78.12,32825.0,77.439,77.5879,77.3397,77.5581,32825.0
2017-07-06 14:50:00,78.1,78.11,77.96,78.02,15532.0,77.5383,77.5482,77.3993,77.4589,15532.0
2017-07-06 14:55:00,78.06,78.14,78.01,78.11,17655.0,77.4986,77.578,77.4489,77.5482,17655.0
2017-07-06 15:00:00,78.1,78.1,77.59,77.64,118204.0,77.5383,77.5383,77.0319,77.0816,118204.0
2017-07-06 15:05:00,77.64,77.81,77.55,77.79,62088.0,77.0816,77.2504,76.9922,77.2305,62088.0
2017-07-06 15:10:00,77.8,77.99,77.74,77.89,160941.0,77.2404,77.4291,77.1809,77.3298,160941.0
2017-07-06 15:15:00,77.89,78.16,77.87,78.13,63178.0,77.3298,77.5978,77.3099,77.5681,63178.0
2017-07-06 15:20:00,78.13,78.19,78.09,78.18,181246.0,77.5681,77.6276,77.5283,77.6177,181246.0
2017-07-06 15:25:00,78.16,78.16,77.88,77.88,27454.0,77.5978,77.5978,77.3199,77.3199,27454.0
2017-07-06 15:30:00,77.87,77.87,77.56,77.75,35411.0,77.3099,77.3099,77.0022,77.1908,35411.0
2017-07-06 15:35:00,77.75,77.84,77.66,77.82,36240.0,77.1908,77.2801,77.1014,77.2603,36240.0
2017-07-06 15:40:00,77.84,77.92,77.78,77.78,78505.0,77.2801,77.3596,77.2206,77.2206,78505.0
2017-07-06 15:45:00,77.78,77.92,77.74,77.89,78597.0,77.2206,77.3596,77.1809,77.3298,78597.0
2017-07-06 15:50:00,77.87,77.91,77.73,77.85,113948.0,77.3099,77.3496,77.1709,77.2901,113948.0
2017-07-06 15:55:00,77.86,77.98,77.79,77.96,247436.0,77.3,77.4191,77.2305,77.3993,247436.0
2017-07-07 09:30:00,78.46,78.5,78.18,78.44,36862.0,77.8957,77.9354,77.6177,77.8758,36862.0
2017-07-07 09:35:00,78.44,78.66,78.29,78.61,47763.0,77.8758,78.0942,77.7269,78.0446,47763.0
2017-07-07 09:40:00,78.63,78.65,78.34,78.37,30803.0,78.0645,78.0843,77.7765,77.8063,30803.0
2017-07-07 09:45:00,78.38,78.48,78.31,78.36,6087.0,77.8163,77.9155,77.7468,77.7964,6087.0
2017-07-07 09:50:00,78.4,78.64,78.36,78.62,41797.0,77.8361,78.0744,77.7964,78.0545,41797.0
2017-07-07 09:55:00,78.51,78.53,78.37,78.46,16434.0,77.9453,77.9652,77.8063,77.8957,16434.0
2017-07-07 10:00:00,78.46,78.64,78.42,78.53,40450.0,77.8957,78.0744,77.856,77.9652,40450.0
2017-07-07 10:05:00,78.52,78.53,78.3,78.3,28366.0,77.9553,77.9652,77.7368,77.7368,28366.0
2017-07-07 10:10:00,78.3,78.38,78.15,78.18,43851.0,77.7368,77.8163,77.5879,77.6177,43851.0
2017-07-07 10:15:00,78.18,78.22,78.06,78.06,11027.0,77.6177,77.6574,77.4986,77.4986,11027.0
2017-07-07 10:20:00,78.02,78.16,77.95,77.95,37509.0,77.4589,77.5978,77.3894,77.3894,37509.0
2017-07-07 10:25:00,77.98,78.14,77.96,78.06,17280.0,77.4191,77.578,77.3993,77.4986,17280.0
2017-07-07 10:30:00,78.06,78.24,78.03,78.09,26303.0,77.4986,77.6773,77.4688,77.5283,26303.0
2017-07-07 10:35:00,78.05,78.12,78.0,78.05,13164.0,77.4886,77.5581,77.439,77.4886,13164.0
2017-07-07 10:40:00,78.02,78.08,77.96,78.0,14283.0,77.4589,77.5184,77.3993,77.439,14283.0
2017-07-07 10:45:00,77.98,78.2,77.98,78.2,172714.0,77.4191,77.6376,77.4191,77.6376,172714.0
2017-07-07 10:50:00,78.18,78.36,78.15,78.28,84843.0,77.6177,77.7964,77.5879,77.717,84843.0
2017-07-07 10:55:00,78.3,78.46,78.3,78.44,32109.0,77.7368,77.8957,77.7368,77.8758,32109.0
2017-07-07 11:00:00,78.39,78.43,78.23,78.43,37634.0,77.8262,77.8659,77.6673,77.8659,37634.0
2017-07-07 11:05:00,78.43,78.54,78.38,78.42,13731.0,77.8659,77.9751,77.8163,77.856,13731.0
2017-07-07 11:10:00,78.44,78.46,78.33,78.37,6797.0,77.8758,77.8957,77.7666,77.8063,6797.0
2017-07-07 11:15:00,78.4,78.41,78.25,78.25,5920.0,77.8361,77.846,77.6872,77.6872,5920.0
2017-07-07 11:20:00,78.23,78.28,78.17,78.27,3818.0,77.6673,77.717,77.6078,77.7071,3818.0
2017-07-07 11:25:00,78.33,78.48,78.26,78.36,24991.0,77.7666,77.9155,77.6971,77.7964,24991.0
2017-07-07 11:30:00,78.39,78.5,78.34,78.47,33787.0,77.8262,77.9354,77.7765,77.9056,33787.0
2017-07-07 11:35:00,78.5,78.51,78.36,78.37,13068.0,77.9354,77.9453,77.7964,77.8063,13068.0
2017-07-07 11:40:00,78.43,78.46,78.22,78.22,42878.0,77.8659,77.8957,77.6574,77.6574,42878.0
2017-07-07 11:45:00,78.28,78.35,78.17,78.34,37339.0,77.717,77.7865,77.6078,77.7765,37339.0
2017-07-07 11:50:00,78.33,78.36,78.14,78.15,27108.0,77.7666,77.7964,77.578,77.5879,27108.0
2017-07-07 11:55:00,78.15,78.21,78.13,78.2,10115.0,77.5879,77.6475,77.5681,77.6376,10115.0
2017-07-07 12:00:00,78.2,78.35,78.2,78.33,9235.0,77.6376,77.7865,77.6376,77.7666,9235.0
2017-07-07 12:05:00,78.35,78.47,78.33,78.4,24928.0,77.7865,77.9056,77.7666,77.8361,24928.0
2017-07-07 12:10:00,78.37,78.5,78.32,78.5,77541.0,77.8063,77.9354,77.7567,77.9354,77541.0
2017-07-07 12:15:00,78.51,78.54,78.37,78.4,28505.0,77.9453,77.9751,77.8063,77.8361,28505.0
2017-07-07 12:20:00,78.44,78.49,78.3,78.35,31619.0,77.8758,77.9255,77.7368,77.7865,31619.0
2017-07-07 12:25:00,78.35,78.43,78.26,78.29,15496.0,77.7865,77.8659,77.6971,77.7269,15496.0
2017-07-07 12:30:00,78.29,78.47,78.29,78.42,31671.0,77.7269,77.9056,77.7269,77.856,31671.0
2017-07-07 12:35:00,78.43,78.49,78.41,78.43,26156.0,77.8659,77.9255,77.846,77.8659,26156.0
2017-07-07 12:40:00,78.46,78.5,78.41,78.45,6133.0,77.8957,77.9354,77.846,77.8858,6133.0
2017-07-07 12:45:00,78.47,78.5,78.38,78.4,12027.0,77.9056,77.9354,77.8163,77.8361,12027.0
2017-07-07 12:50:00,78.39,78.52,78.38,78.49,15034.0,77.8262,77.9553,77.8163,77.9255,15034.0
2017-07-07 12:55:00,78.44,78.49,78.42,78.44,9588.0,77.8758,77.9255,77.856,77.8758,9588.0
2017-07-07 13:00:00,78.46,78.51,78.41,78.44,15983.0,77.8957,77.9453,77.846,77.8758,15983.0
2017-07-07 13:05:00,78.41,78.41,78.27,78.28,9666.0,77.846,77.846,77.7071,77.717,9666.0
2017-07-07 13:10:00,78.25,78.3,78.16,78.17,13374.0,77.6872,77.7368,77.5978,77.6078,13374.0
2017-07-07 13:15:00,78.18,78.28,78.18,78.19,5021.0,77.6177,77.717,77.6177,77.6276,5021.0
2017-07-07 13:20:00,78.24,78.25,78.21,78.21,1255.0,77.6773,77.6872,77.6475,77.6475,1255.0
2017-07-07 13:25:00,78.26,78.29,78.2,78.21,5915.0,77.6971,77.7269,77.6376,77.6475,5915.0
2017-07-07 13:30:00,78.21,78.24,78.14,78.17,16910.0,77.6475,77.6773,77.578,77.6078,16910.0
2017-07-07 13:35:00,78.17,78.19,78.13,78.19,9778.0,77.6078,77.6276,77.5681,77.6276,9778.0
2017-07-07 13:40:00,78.18,78.23,78.14,78.15,8481.0,77.6177,77.6673,77.578,77.5879,8481.0
2017-07-07 13:45:00,78.14,78.14,78.01,78.04,18560.0,77.578,77.578,77.4489,77.4787,18560.0
2017-07-07 13:50:00,78.04,78.08,78.02,78.07,11553.0,77.4787,77.5184,77.4589,77.5085,11553.0
2017-07-07 13:55:00,78.05,78.12,78.04,78.11,23768.0,77.4886,77.5581,77.4787,77.5482,23768.0
2017-07-07 14:00:00,78.08,78.26,78.06,78.24,10442.0,77.5184,77.6971,77.4986,77.6773,10442.0
2017-07-07 14:05:00,78.26,78.26,78.15,78.21,6333.0,77.6971,77.6971,77.5879,77.6475,6333.0
2017-07-07 14:10:00,78.22,78.26,78.21,78.24,3153.0,77.6574,77.6971,77.6475,77.6773,3153.0
2017-07-07 14:15:00,78.25,78.28,78.13,78.15,5913.0,77.6872,77.717,77.5681,77.5879,5913.0
2017-07-07 14:20:00,78.13,78.15,78.04,78.04,2455.0,77.5681,77.5879,77.4787,77.4787,2455.0
2017-07-07 14:25:00,78.04,78.11,78.04,78.11,20215.0,77.4787,77.5482,77.4787,77.5482,20215.0
2017-07-07 14:30:00,78.1,78.17,78.02,78.04,24558.0,77.5383,77.6078,77.4589,77.4787,24558.0
2017-07-07 14:35:00,78.06,78.06,78.02,78.04,5835.0,77.4986,77.4986,77.4589,77.4787,5835.0
2017-07-07 14:40:00,78.04,78.1,78.04,78.04,8052.0,77.4787,77.5383,77.4787,77.4787,8052.0
2017-07-07 14:45:00,78.05,78.08,78.04,78.06,3238.0,77.4886,77.5184,77.4787,77.4986,3238.0
2017-07-07 14:50:00,78.08,78.17,78.07,78.07,19145.0,77.5184,77.6078,77.5085,77.5085,19145.0
2017-07-07 14:55:00,78.1,78.13,78.02,78.04,9756.0,77.5383,77.5681,77.4589,77.4787,9756.0
2017-07-07 15:00:00,78.06,78.14,77.97,78.0,31782.0,77.4986,77.578,77.4092,77.439,31782.0
2017-07-07 15:05:00,78.0,78.04,77.87,77.94,41010.0,77.439,77.4787,77.3099,77.3794,41010.0
2017-07-07 15:10:00,77.97,78.02,77.9,77.99,7898.0,77.4092,77.4589,77.3397,77.4291,7898.0
2017-07-07 15:15:00,78.03,78.11,78.01,78.1,9095.0,77.4688,77.5482,77.4489,77.5383,9095.0
2017-07-07 15:20:00,78.08,78.21,78.08,78.19,15076.0,77.5184,77.6475,77.5184,77.6276,15076.0
2017-07-07 15:25:00,78.17,78.22,78.14,78.14,17538.0,77.6078,77.6574,77.578,77.578,17538.0
2017-07-07 15:30:00,78.15,78.19,78.08,78.11,12534.0,77.5879,77.6276,77.5184,77.5482,12534.0
2017-07-07 15:35:00,78.11,78.22,78.1,78.21,26731.0,77.5482,77.6574,77.5383,77.6475,26731.0
2017-07-07 15:40:00,78.21,78.25,78.12,78.17,15028.0,77.6475,77.6872,77.5581,77.6078,15028.0
2017-07-07 15:45:00,78.16,78.24,78.15,78.23,45298.0,77.5978,77.6773,77.5879,77.6673,45298.0
2017-07-07 15:50:00,78.22,78.28,78.18,78.23,42202.0,77.6574,77.717,77.6177,77.6673,42202.0
2017-07-07 15:55:00,78.22,78.31,78.22,78.24,106742.0,77.6574,77.7468,77.6574,77.6773,106742.0
2017-07-10 09:30:00,78.25,78.43,78.08,78.29,47338.0,77.6872,77.8659,77.5184,77.7269,47338.0
2017-07-10 09:35:00,78.31,78.35,78.03,78.09,49339.0,77.7468,77.7865,77.4688,77.5283,49339.0
2017-07-10 09:40:00,78.09,78.2,78.01,78.19,28869.0,77.5283,77.6376,77.4489,77.6276,28869.0
2017-07-10 09:45:00,78.21,78.25,77.93,77.93,36776.0,77.6475,77.6872,77.3695,77.3695,36776.0
2017-07-10 09:50:00,77.9,77.95,77.47,77.48,74154.0,77.3397,77.3894,76.9128,76.9227,74154.0
2017-07-10 09:55:00,77.46,77.56,77.22,77.29,47551.0,76.9029,77.0022,76.6646,76.7341,47551.0
2017-07-10 10:00:00,77.26,77.57,77.25,77.39,28276.0,76.7043,77.0121,76.6944,76.8334,28276.0
2017-07-10 10:05:00,77.4,77.5,77.35,77.39,30014.0,76.8433,76.9426,76.7937,76.8334,30014.0
2017-07-10 10:10:00,77.4,77.44,77.12,77.12,25859.0,76.8433,76.883,76.5653,76.5653,25859.0
2017-07-10 10:15:00,77.1,77.23,77.03,77.21,40188.0,76.5455,76.6745,76.476,76.6547,40188.0
2017-07-10 10:20:00,77.23,77.32,77.12,77.15,30558.0,76.6745,76.7639,76.5653,76.5951,30558.0
2017-07-10 10:25:00,77.16,77.2,77.08,77.12,22376.0,76.605,76.6447,76.5256,76.5653,22376.0
2017-07-10 10:30:00,77.12,77.21,77.06,77.06,12995.0,76.5653,76.6547,76.5058,76.5058,12995.0
2017-07-10 10:35:00,77.05,77.05,76.87,76.99,62711.0,76.4958,76.4958,76.3171,76.4363,62711.0
2017-07-10 10:40:00,76.96,77.08,76.93,77.08,11236.0,76.4065,76.5256,76.3767,76.5256,11236.0
2017-07-10 10:45:00,77.07,77.1,76.97,76.97,18522.0,76.5157,76.5455,76.4164,76.4164,18522.0
2017-07-10 10:50:00,76.98,77.3,76.97,77.24,63358.0,76.4263,76.744,76.4164,76.6845,63358.0
2017-07-10 10:55:00,77.22,77.34,77.19,77.25,54104.0,76.6646,76.7837,76.6348,76.6944,54104.0
2017-07-10 11:00:00,77.26,77.3,77.07,77.07,25271.0,76.7043,76.744,76.5157,76.5157,25271.0
2017-07-10 11:05:00,77.06,77.23,77.06,77.22,47655.0,76.5058,76.6745,76.5058,76.6646,47655.0
2017-07-10 11:10:00,77.23,77.36,77.17,77.36,11867.0,76.6745,76.8036,76.615,76.8036,11867.0
2017-07-10 11:15:00,77.34,77.37,77.29,77.33,7680.0,76.7837,76.8135,76.7341,76.7738,7680.0
2017-07-10 11:20:00,77.32,77.33,77.14,77.17,28146.0,76.7639,76.7738,76.5852,76.615,28146.0
2017-07-10 11:25:00,77.2,77.23,77.05,77.09,7790.0,76.6447,76.6745,76.4958,76.5355,7790.0
2017-07-10 11:30:00,77.07,77.21,77.07,77.2,19707.0,76.5157,76.6547,76.5157,76.6447,19707.0
2017-07-10 11:35:00,77.2,77.27,77.13,77.15,50206.0,76.6447,76.7142,76.5753,76.5951,50206.0
2017-07-10 11:40:00,77.15,77.27,77.13,77.21,34141.0,76.5951,76.7142,76.5753,76.6547,34141.0
2017-07-10 11:45:00,77.19,77.23,77.07,77.13,25280.0,76.6348,76.6745,76.5157,76.5753,25280.0
2017-07-10 11:50:00,77.14,77.21,77.14,77.19,15063.0,76.5852,76.6547,76.5852,76.6348,15063.0
2017-07-10 11:55:00,77.22,77.27,77.17,77.27,17220.0,76.6646,76.7142,76.615,76.7142,17220.0
2017-07-10 12:00:00,77.28,77.45,77.28,77.45,36436.0,76.7242,76.8929,76.7242,76.8929,36436.0
2017-07-10 12:05:00,77.46,77.51,77.38,77.43,15124.0,76.9029,76.9525,76.8235,76.8731,15124.0
2017-07-10 12:10:00,77.45,77.52,77.4,77.4,5570.0,76.8929,76.9624,76.8433,76.8433,5570.0
2017-07-10 12:15:00,77.38,77.39,77.31,77.35,28252.0,76.8235,76.8334,76.754,76.7937,28252.0
2017-07-10 12:20:00,77.33,77.35,77.3,77.32,13739.0,76.7738,76.7937,76.744,76.7639,13739.0
2017-07-10 12:25:00,77.28,77.28,77.15,77.17,23435.0,76.7242,76.7242,76.5951,76.615,23435.0
2017-07-10 12:30:00,77.14,77.21,77.06,77.21,44101.0,76.5852,76.6547,76.5058,76.6547,44101.0
2017-07-10 12:35:00,77.17,77.25,77.17,77.24,8743.0,76.615,76.6944,76.615,76.6845,8743.0
2017-07-10 12:40:00,77.23,77.31,77.23,77.26,4650.0,76.6745,76.754,76.6745,76.7043,4650.0
2017-07-10 12:45:00,77.23,77.32,77.19,77.32,13578.0,76.6745,76.7639,76.6348,76.7639,13578.0
2017-07-10 12:50:00,77.33,77.49,77.32,77.48,16211.0,76.7738,76.9327,76.7639,76.9227,16211.0
2017-07-10 12:55:00,77.48,77.57,77.37,77.51,75856.0,76.9227,77.0121,76.8135,76.9525,75856.0
2017-07-10 13:00:00,77.52,77.63,77.51,77.57,41319.0,76.9624,77.0717,76.9525,77.0121,41319.0
2017-07-10 13:05:00,77.56,77.64,77.56,77.61,22180.0,77.0022,77.0816,77.0022,77.0518,22180.0
2017-07-10 13:10:00,77.63,77.72,77.57,77.58,50943.0,77.0717,77.161,77.0121,77.022,50943.0
2017-07-10 13:15:00,77.59,77.68,77.58,77.67,53096.0,77.0319,77.1213,77.022,77.1114,53096.0
2017-07-10 13:20:00,77.67,77.68,77.53,77.55,27722.0,77.1114,77.1213,76.9724,76.9922,27722.0
2017-07-10 13:25:00,77.55,77.58,77.46,77.46,13941.0,76.9922,77.022,76.9029,76.9029,13941.0
2017-07-10 13:30:00,77.46,77.56,77.46,77.55,11266.0,76.9029,77.0022,76.9029,76.9922,11266.0
2017-07-10 13:35:00,77.53,77.55,77.44,77.48,5061.0,76.9724,76.9922,76.883,76.9227,5061.0
2017-07-10 13:40:00,77.43,77.46,77.37,77.41,18003.0,76.8731,76.9029,76.8135,76.8532,18003.0
2017-07-10 13:45:00,77.42,77.43,77.23,77.28,11179.0,76.8632,76.8731,76.6745,76.7242,11179.0
2017-07-10 13:50:00,77.27,77.45,77.24,77.37,36627.0,76.7142,76.8929,76.6845,76.8135,36627.0
2017-07-10 13:55:00,77.38,77.38,77.25,77.25,13874.0,76.8235,76.8235,76.6944,76.6944,13874.0
2017-07-10 14:00:00,77.27,77.36,77.27,77.28,14137.0,76.7142,76.8036,76.7142,76.7242,14137.0
2017-07-10 14:05:00,77.29,77.29,77.16,77.2,19684.0,76.7341,76.7341,76.605,76.6447,19684.0
2017-07-10 14:10:00,77.18,77.2,77.08,77.08,10090.0,76.6249,76.6447,76.5256,76.5256,10090.0
2017-07-10 14:15:00,77.11,77.14,77.09,77.1,19778.0,76.5554,76.5852,76.5355,76.5455,19778.0
2017-07-10 14:20:00,77.09,77.11,77.03,77.04,49483.0,76.5355,76.5554,76.476,76.4859,49483.0
2017-07-10 14:25:00,77.05,77.06,76.98,76.99,13933.0,76.4958,76.5058,76.4263,76.4363,13933.0
2017-07-10 14:30:00,76.97,77.11,76.96,77.02,39843.0,76.4164,76.5554,76.4065,76.466,39843.0
2017-07-10 14:35:00,76.99,77.01,76.93,76.96,38861.0,76.4363,76.4561,76.3767,76.4065,38861.0
2017-07-10 14:40:00,76.96,77.14,76.95,77.11,12558.0,76.4065,76.5852,76.3965,76.5554,12558.0
2017-07-10 14:45:00,77.11,77.14,77.05,77.14,27775.0,76.5554,76.5852,76.4958,76.5852,27775.0
2017-07-10 14:50:00,77.15,77.23,77.07,77.07,22496.0,76.5951,76.6745,76.5157,76.5157,22496.0
2017-07-10 14:55:00,77.09,77.12,77.03,77.11,20668.0,76.5355,76.5653,76.476,76.5554,20668.0
2017-07-10 15:00:00,77.09,77.2,77.07,77.17,44918.0,76.5355,76.6447,76.5157,76.615,44918.0
2017-07-10 15:05:00,77.14,77.15,76.98,77.0,15477.0,76.5852,76.5951,76.4263,76.4462,15477.0
2017-07-10 15:10:00,76.99,77.02,76.94,76.99,14307.0,76.4363,76.466,76.3866,76.4363,14307.0
2017-07-10 15:15:00,76.98,77.02,76.92,77.01,23565.0,76.4263,76.466,76.3668,76.4561,23565.0
2017-07-10 15:20:00,76.99,77.11,76.97,77.08,11991.0,76.4363,76.5554,76.4164,76.5256,11991.0
2017-07-10 15:25:00,77.07,77.14,77.05,77.06,19773.0,76.5157,76.5852,76.4958,76.5058,19773.0
2017-07-10 15:30:00,77.05,77.1,76.99,77.09,21434.0,76.4958,76.5455,76.4363,76.5355,21434.0
2017-07-10 15:35:00,77.08,77.19,77.05,77.16,20254.0,76.5256,76.6348,76.4958,76.605,20254.0
2017-07-10 15:40:00,77.17,77.28,77.15,77.28,39987.0,76.615,76.7242,76.5951,76.7242,39987.0
2017-07-10 15:45:00,77.27,77.29,77.09,77.1,28839.0,76.7142,76.7341,76.5355,76.5455,28839.0
2017-07-10 15:50:00,77.09,77.2,77.06,77.18,59661.0,76.5355,76.6447,76.5058,76.6249,59661.0
2017-07-10 15:55:00,77.18,77.19,77.05,77.09,132568.0,76.6249,76.6348,76.4958,76.5355,132568.0
2017-07-11 09:30:00,77.39,77.89,77.34,77.81,125542.0,76.8334,77.3298,76.7837,77.2504,125542.0
2017-07-11 09:35:00,77.75,77.75,77.36,77.54,81044.0,77.1908,77.1908,76.8036,76.9823,81044.0
2017-07-11 09:40:00,77.49,77.65,77.27,77.61,83569.0,76.9327,77.0915,76.7142,77.0518,83569.0
2017-07-11 09:45:00,77.65,77.65,77.48,77.61,25581.0,77.0915,77.0915,76.9227,77.0518,25581.0
2017-07-11 09:50:00,77.65,77.8,77.52,77.72,57313.0,77.0915,77.2404,76.9624,77.161,57313.0
2017-07-11 09:55:00,77.77,77.79,77.58,77.64,30313.0,77.2106,77.2305,77.022,77.0816,30313.0
2017-07-11 10:00:00,77.61,77.76,77.58,77.69,21302.0,77.0518,77.2007,77.022,77.1312,21302.0
2017-07-11 10:05:00,77.72,77.94,77.69,77.85,37903.0,77.161,77.3794,77.1312,77.2901,37903.0
2017-07-11 10:10:00,77.81,77.9,77.75,77.79,5995.0,77.2504,77.3397,77.1908,77.2305,5995.0
2017-07-11 10:15:00,77.83,78.0,77.79,77.96,22972.0,77.2702,77.439,77.2305,77.3993,22972.0
2017-07-11 10:20:00,77.93,77.93,77.63,77.65,45105.0,77.3695,77.3695,77.0717,77.0915,45105.0
2017-07-11 10:25:00,77.66,77.91,77.64,77.81,34285.0,77.1014,77.3496,77.0816,77.2504,34285.0
2017-07-11 10:30:00,77.79,77.96,77.79,77.79,25444.0,77.2305,77.3993,77.2305,77.2305,25444.0
2017-07-11 10:35:00,77.77,77.93,77.77,77.83,8220.0,77.2106,77.3695,77.2106,77.2702,8220.0
2017-07-11 10:40:00,77.79,77.79,77.67,77.76,7796.0,77.2305,77.2305,77.1114,77.2007,7796.0
2017-07-11 10:45:00,77.76,77.8,77.69,77.79,18964.0,77.2007,77.2404,77.1312,77.2305,18964.0
2017-07-11 10:50:00,77.77,77.98,77.77,77.98,11426.0,77.2106,77.4191,77.2106,77.4191,11426.0
2017-07-11 10:55:00,77.98,78.15,77.96,78.06,35443.0,77.4191,77.5879,77.3993,77.4986,35443.0
2017-07-11 11:00:00,78.08,78.08,77.98,78.08,17401.0,77.5184,77.5184,77.4191,77.5184,17401.0
2017-07-11 11:05:00,78.06,78.18,78.03,78.07,33500.0,77.4986,77.6177,77.4688,77.5085,33500.0
2017-07-11 11:10:00,78.04,78.08,77.86,77.93,28854.0,77.4787,77.5184,77.3,77.3695,28854.0
2017-07-11 11:15:00,77.93,77.93,77.77,77.77,13699.0,77.3695,77.3695,77.2106,77.2106,13699.0
2017-07-11 11:20:00,77.77,77.78,77.33,77.4,47905.0,77.2106,77.2206,76.7738,76.8433,47905.0
2017-07-11 11:25:00,77.38,77.55,77.19,77.44,76553.0,76.8235,76.9922,76.6348,76.883,76553.0
2017-07-11 11:30:00,77.45,77.69,77.41,77.65,34380.0,76.8929,77.1312,76.8532,77.0915,34380.0
2017-07-11 11:35:00,77.65,77.72,77.51,77.56,28264.0,77.0915,77.161,76.9525,77.0022,28264.0
2017-07-11 11:40:00,77.56,77.58,77.42,77.42,66790.0,77.0022,77.022,76.8632,76.8632,66790.0
2017-07-11 11:45:00,77.42,77.51,77.32,77.51,124048.0,76.8632,76.9525,76.7639,76.9525,124048.0
2017-07-11 11:50:00,77.53,77.75,77.53,77.74,72105.0,76.9724,77.1908,76.9724,77.1809,72105.0
2017-07-11 11:55:00,77.72,77.76,77.57,77.63,7500.0,77.161,77.2007,77.0121,77.0717,7500.0
2017-07-11 12:00:00,77.62,77.69,77.6,77.61,3108.0,77.0617,77.1312,77.0419,77.0518,3108.0
2017-07-11 12:05:00,77.64,77.68,77.52,77.53,13773.0,77.0816,77.1213,76.9624,76.9724,13773.0
2017-07-11 12:10:00,77.53,77.55,77.46,77.53,4393.0,76.9724,76.9922,76.9029,76.9724,4393.0
2017-07-11 12:15:00,77.47,77.47,77.32,77.33,20982.0,76.9128,76.9128,76.7639,76.7738,20982.0
2017-07-11 12:20:00,77.34,77.5,77.34,77.48,13565.0,76.7837,76.9426,76.7837,76.9227,13565.0
2017-07-11 12:25:00,77.45,77.55,77.39,77.55,16200.0,76.8929,76.9922,76.8334,76.9922,16200.0
2017-07-11 12:30:00,77.51,77.54,77.46,77.47,6079.0,76.9525,76.9823,76.9029,76.9128,6079.0
2017-07-11 12:35:00,77.49,77.51,77.47,77.51,1964.0,76.9327,76.9525,76.9128,76.9525,1964.0
2017-07-11 12:40:00,77.51,77.68,77.51,77.62,9025.0,76.9525,77.1213,76.9525,77.0617,9025.0
2017-07-11 12:45:00,77.59,77.74,77.56,77.68,4701.0,77.0319,77.1809,77.0022,77.1213,4701.0
2017-07-11 12:50:00,77.8,77.83,77.76,77.81,10989.0,77.2404,77.2702,77.2007,77.2504,10989.0
2017-07-11 12:55:00,77.8,77.86,77.74,77.74,16384.0,77.2404,77.3,77.1809,77.1809,16384.0
2017-07-11 13:00:00,77.69,77.85,77.69,77.78,27682.0,77.1312,77.2901,77.1312,77.2206,27682.0
2017-07-11 13:05:00,77.75,77.75,77.55,77.59,8333.0,77.1908,77.1908,76.9922,77.0319,8333.0
2017-07-11 13:10:00,77.53,77.6,77.53,77.56,1500.0,76.9724,77.0419,76.9724,77.0022,1500.0
2017-07-11 13:15:00,77.56,77.6,77.53,77.53,56375.0,77.0022,77.0419,76.9724,76.9724,56375.0
2017-07-11 13:20:00,77.56,77.56,77.45,77.52,20015.0,77.0022,77.0022,76.8929,76.9624,20015.0
2017-07-11 13:25:00,77.46,77.52,77.42,77.52,5756.0,76.9029,76.9624,76.8632,76.9624,5756.0
2017-07-11 13:30:00,77.48,77.51,77.43,77.43,10569.0,76.9227,76.9525,76.8731,76.8731,10569.0
2017-07-11 13:35:00,77.44,77.58,77.43,77.57,7415.0,76.883,77.022,76.8731,77.0121,7415.0
2017-07-11 13:40:00,77.55,77.75,77.54,77.69,25062.0,76.9922,77.1908,76.9823,77.1312,25062.0
2017-07-11 13:45:00,77.67,77.68,77.56,77.66,16037.0,77.1114,77.1213,77.0022,77.1014,16037.0
2017-07-11 13:50:00,77.63,77.65,77.53,77.62,6039.0,77.0717,77.0915,76.9724,77.0617,6039.0
2017-07-11 13:55:00,77.66,77.7,77.46,77.46,18593.0,77.1014,77.1412,76.9029,76.9029,18593.0
2017-07-11 14:00:00,77.49,77.55,77.47,77.47,6624.0,76.9327,76.9922,76.9128,76.9128,6624.0
2017-07-11 14:05:00,77.46,77.53,77.46,77.52,1422.0,76.9029,76.9724,76.9029,76.9624,1422.0
2017-07-11 14:10:00,77.55,77.6,77.47,77.49,11264.0,76.9922,77.0419,76.9128,76.9327,11264.0
2017-07-11 14:15:00,77.52,77.52,77.4,77.4,23012.0,76.9624,76.9624,76.8433,76.8433,23012.0
2017-07-11 14:20:00,77.39,77.58,77.39,77.57,12286.0,76.8334,77.022,76.8334,77.0121,12286.0
2017-07-11 14:25:00,77.62,77.67,77.59,77.63,9549.0,77.0617,77.1114,77.0319,77.0717,9549.0
2017-07-11 14:30:00,77.62,77.62,77.61,77.62,555.0,77.0617,77.0617,77.0518,77.0617,555.0
2017-07-11 14:35:00,77.62,77.71,77.62,77.67,15760.0,77.0617,77.1511,77.0617,77.1114,15760.0
2017-07-11 14:40:00,77.66,77.74,77.64,77.64,13778.0,77.1014,77.1809,77.0816,77.0816,13778.0
2017-07-11 14:45:00,77.67,77.68,77.55,77.58,18566.0,77.1114,77.1213,76.9922,77.022,18566.0
2017-07-11 14:50:00,77.58,77.76,77.57,77.76,27921.0,77.022,77.2007,77.0121,77.2007,27921.0
2017-07-11 14:55:00,77.76,77.8,77.69,77.78,55291.0,77.2007,77.2404,77.1312,77.2206,55291.0
2017-07-11 15:00:00,77.76,77.76,77.67,77.69,27040.0,77.2007,77.2007,77.1114,77.1312,27040.0
2017-07-11 15:05:00,77.67,77.75,77.67,77.75,37296.0,77.1114,77.1908,77.1114,77.1908,37296.0
2017-07-11 15:10:00,77.74,77.8,77.68,77.68,26460.0,77.1809,77.2404,77.1213,77.1213,26460.0
2017-07-11 15:15:00,77.74,77.82,77.74,77.8,12411.0,77.1809,77.2603,77.1809,77.2404,12411.0
2017-07-11 15:20:00,77.84,77.86,77.78,77.82,26948.0,77.2801,77.3,77.2206,77.2603,26948.0
2017-07-11 15:25:00,77.81,77.88,77.81,77.85,11593.0,77.2504,77.3199,77.2504,77.2901,11593.0
2017-07-11 15:30:00,77.85,77.97,77.84,77.93,18804.0,77.2901,77.4092,77.2801,77.3695,18804.0
2017-07-11 15:35:00,77.95,77.98,77.85,77.88,138151.0,77.3894,77.4191,77.2901,77.3199,138151.0
2017-07-11 15:40:00,77.85,77.9,77.79,77.79,29133.0,77.2901,77.3397,77.2305,77.2305,29133.0
2017-07-11 15:45:00,77.78,77.85,77.74,77.78,44512.0,77.2206,77.2901,77.1809,77.2206,44512.0
2017-07-11 15:50:00,77.78,77.91,77.77,77.82,46552.0,77.2206,77.3496,77.2106,77.2603,46552.0
2017-07-11 15:55:00,77.81,77.9,77.8,77.85,99322.0,77.2504,77.3397,77.2404,77.2901,99322.0
2017-07-12 09:30:00,78.51,78.57,78.18,78.19,131672.0,77.9453,78.0049,77.6177,77.6276,131672.0
2017-07-12 09:35:00,78.2,78.25,77.87,78.04,172233.0,77.6376,77.6872,77.3099,77.4787,172233.0
2017-07-12 09:40:00,78.05,78.4,78.02,78.31,59810.0,77.4886,77.8361,77.4589,77.7468,59810.0
2017-07-12 09:45:00,78.36,78.5,78.23,78.23,45223.0,77.7964,77.9354,77.6673,77.6673,45223.0
2017-07-12 09:50:00,78.31,78.47,78.12,78.23,74616.0,77.7468,77.9056,77.5581,77.6673,74616.0
2017-07-12 09:55:00,78.23,78.28,78.02,78.03,24320.0,77.6673,77.717,77.4589,77.4688,24320.0
2017-07-12 10:00:00,78.06,78.41,78.05,78.3,36737.0,77.4986,77.846,77.4886,77.7368,36737.0
2017-07-12 10:05:00,78.28,78.39,78.11,78.11,26150.0,77.717,77.8262,77.5482,77.5482,26150.0
2017-07-12 10:10:00,78.1,78.33,78.1,78.32,23337.0,77.5383,77.7666,77.5383,77.7567,23337.0
2017-07-12 10:15:00,78.35,78.39,78.3,78.32,23741.0,77.7865,77.8262,77.7368,77.7567,23741.0
2017-07-12 10:20:00,78.33,78.46,78.3,78.43,53591.0,77.7666,77.8957,77.7368,77.8659,53591.0
2017-07-12 10:25:00,78.44,78.58,78.44,78.48,44022.0,77.8758,78.0148,77.8758,77.9155,44022.0
2017-07-12 10:30:00,78.48,78.65,78.43,78.5,43099.0,77.9155,78.0843,77.8659,77.9354,43099.0
2017-07-12 10:35:00,78.5,78.5,78.38,78.41,11100.0,77.9354,77.9354,77.8163,77.846,11100.0
2017-07-12 10:40:00,78.43,78.44,78.21,78.23,78583.0,77.8659,77.8758,77.6475,77.6673,78583.0
2017-07-12 10:45:00,78.22,78.37,78.22,78.32,32174.0,77.6574,77.8063,77.6574,77.7567,32174.0
2017-07-12 10:50:00,78.35,78.35,78.24,78.28,19816.0,77.7865,77.7865,77.6773,77.717,19816.0
2017-07-12 10:55:00,78.29,78.4,78.29,78.35,16833.0,77.7269,77.8361,77.7269,77.7865,16833.0
2017-07-12 11:00:00,78.35,78.47,78.35,78.45,17397.0,77.7865,77.9056,77.7865,77.8858,17397.0
2017-07-12 11:05:00,78.47,78.5,78.3,78.34,28627.0,77.9056,77.9354,77.7368,77.7765,28627.0
2017-07-12 11:10:00,78.33,78.4,78.31,78.36,26491.0,77.7666,77.8361,77.7468,77.7964,26491.0
2017-07-12 11:15:00,78.36,78.49,78.35,78.47,11220.0,77.7964,77.9255,77.7865,77.9056,11220.0
2017-07-12 11:20:00,78.5,78.58,78.47,78.56,21044.0,77.9354,78.0148,77.9056,77.995,21044.0
2017-07-12 11:25:00,78.56,78.64,78.53,78.61,40821.0,77.995,78.0744,77.9652,78.0446,40821.0
2017-07-12 11:30:00,78.61,78.74,78.61,78.66,36612.0,78.0446,78.1737,78.0446,78.0942,36612.0
2017-07-12 11:35:00,78.66,78.72,78.63,78.68,12710.0,78.0942,78.1538,78.0645,78.1141,12710.0
2017-07-12 11:40:00,78.69,78.69,78.63,78.67,20702.0,78.124,78.124,78.0645,78.1042,20702.0
2017-07-12 11:45:00,78.67,78.69,78.64,78.65,20268.0,78.1042,78.124,78.0744,78.0843,20268.0
2017-07-12 11:50:00,78.65,78.69,78.6,78.6,113643.0,78.0843,78.124,78.0347,78.0347,113643.0
2017-07-12 11:55:00,78.6,78.6,78.4,78.52,40242.0,78.0347,78.0347,77.8361,77.9553,40242.0
2017-07-12 12:00:00,78.51,78.62,78.48,78.62,14133.0,77.9453,78.0545,77.9155,78.0545,14133.0
2017-07-12 12:05:00,78.65,78.69,78.59,78.65,14248.0,78.0843,78.124,78.0248,78.0843,14248.0
2017-07-12 12:10:00,78.64,78.66,78.43,78.44,41698.0,78.0744,78.0942,77.8659,77.8758,41698.0
2017-07-12 12:15:00,78.44,78.5,78.38,78.46,74802.0,77.8758,77.9354,77.8163,77.8957,74802.0
2017-07-12 12:20:00,78.47,78.51,78.43,78.51,24093.0,77.9056,77.9453,77.8659,77.9453,24093.0
2017-07-12 12:25:00,78.53,78.63,78.53,78.62,21115.0,77.9652,78.0645,77.9652,78.0545,21115.0
2017-07-12 12:30:00,78.61,78.62,78.48,78.53,13810.0,78.0446,78.0545,77.9155,77.9652,13810.0
2017-07-12 12:35:00,78.53,78.59,78.48,78.51,15422.0,77.9652,78.0248,77.9155,77.9453,15422.0
2017-07-12 12:40:00,78.52,78.53,78.48,78.5,3770.0,77.9553,77.9652,77.9155,77.9354,3770.0
2017-07-12 12:45:00,78.5,78.53,78.44,78.45,36897.0,77.9354,77.9652,77.8758,77.8858,36897.0
2017-07-12 12:50:00,78.47,78.47,78.39,78.41,30130.0,77.9056,77.9056,77.8262,77.846,30130.0
2017-07-12 12:55:00,78.41,78.51,78.39,78.51,38725.0,77.846,77.9453,77.8262,77.9453,38725.0
2017-07-12 13:00:00,78.51,78.54,78.42,78.46,15724.0,77.9453,77.9751,77.856,77.8957,15724.0
2017-07-12 13:05:00,78.46,78.46,78.41,78.44,27285.0,77.8957,77.8957,77.846,77.8758,27285.0
2017-07-12 13:10:00,78.44,78.45,78.36,78.4,13247.0,77.8758,77.8858,77.7964,77.8361,13247.0
2017-07-12 13:15:00,78.39,78.4,78.31,78.31,7774.0,77.8262,77.8361,77.7468,77.7468,7774.0
2017-07-12 13:20:00,78.31,78.32,78.17,78.28,54566.0,77.7468,77.7567,77.6078,77.717,54566.0
2017-07-12 13:25:00,78.29,78.39,78.29,78.38,7145.0,77.7269,77.8262,77.7269,77.8163,7145.0
2017-07-12 13:30:00,78.37,78.44,78.36,78.42,10359.0,77.8063,77.8758,77.7964,77.856,10359.0
2017-07-12 13:35:00,78.41,78.5,78.41,78.49,11136.0,77.846,77.9354,77.846,77.9255,11136.0
2017-07-12 13:40:00,78.48,78.5,78.39,78.41,11926.0,77.9155,77.9354,77.8262,77.846,11926.0
2017-07-12 13:45:00,78.4,78.4,78.36,78.36,16181.0,77.8361,77.8361,77.7964,77.7964,16181.0
2017-07-12 13:50:00,78.35,78.4,78.32,78.37,12370.0,77.7865,77.8361,77.7567,77.8063,12370.0
2017-07-12 13:55:00,78.36,78.36,78.27,78.29,55535.0,77.7964,77.7964,77.7071,77.7269,55535.0
2017-07-12 14:00:00,78.3,78.46,78.28,78.44,23569.0,77.7368,77.8957,77.717,77.8758,23569.0
2017-07-12 14:05:00,78.47,78.48,78.39,78.41,11418.0,77.9056,77.9155,77.8262,77.846,11418.0
2017-07-12 14:10:00,78.42,78.43,78.34,78.35,35533.0,77.856,77.8659,77.7765,77.7865,35533.0
2017-07-12 14:15:00,78.35,78.46,78.34,78.4,22644.0,77.7865,77.8957,77.7765,77.8361,22644.0
2017-07-12 14:20:00,78.39,78.47,78.37,78.46,85277.0,77.8262,77.9056,77.8063,77.8957,85277.0
2017-07-12 14:25:00,78.44,78.51,78.43,78.49,34761.0,77.8758,77.9453,77.8659,77.9255,34761.0
2017-07-12 14:30:00,78.49,78.49,78.36,78.36,29639.0,77.9255,77.9255,77.7964,77.7964,29639.0
2017-07-12 14:35:00,78.37,78.42,78.33,78.34,25625.0,77.8063,77.856,77.7666,77.7765,25625.0
2017-07-12 14:40:00,78.35,78.36,78.24,78.29,68745.0,77.7865,77.7964,77.6773,77.7269,68745.0
2017-07-12 14:45:00,78.29,78.33,78.22,78.23,126133.0,77.7269,77.7666,77.6574,77.6673,126133.0
2017-07-12 14:50:00,78.23,78.26,78.18,78.21,146219.0,77.6673,77.6971,77.6177,77.6475,146219.0
2017-07-12 14:55:00,78.2,78.31,78.18,78.29,30474.0,77.6376,77.7468,77.6177,77.7269,30474.0
2017-07-12 15:00:00,78.31,78.47,78.31,78.46,167340.0,77.7468,77.9056,77.7468,77.8957,167340.0
2017-07-12 15:05:00,78.46,78.51,78.46,78.5,116251.0,77.8957,77.9453,77.8957,77.9354,116251.0
2017-07-12 15:10:00,78.51,78.55,78.48,78.54,94930.0,77.9453,77.985,77.9155,77.9751,94930.0
2017-07-12 15:15:00,78.54,78.6,78.53,78.58,133443.0,77.9751,78.0347,77.9652,78.0148,133443.0
2017-07-12 15:20:00,78.58,78.66,78.56,78.66,91092.0,78.0148,78.0942,77.995,78.0942,91092.0
2017-07-12 15:25:00,78.65,78.69,78.63,78.64,86293.0,78.0843,78.124,78.0645,78.0744,86293.0
2017-07-12 15:30:00,78.62,78.67,78.58,78.64,157371.0,78.0545,78.1042,78.0148,78.0744,157371.0
2017-07-12 15:35:00,78.63,78.73,78.63,78.7,68600.0,78.0645,78.1637,78.0645,78.134,68600.0
2017-07-12 15:40:00,78.68,78.69,78.57,78.59,200264.0,78.1141,78.124,78.0049,78.0248,200264.0
2017-07-12 15:45:00,78.58,78.62,78.54,78.56,137513.0,78.0148,78.0545,77.9751,77.995,137513.0
2017-07-12 15:50:00,78.56,78.7,78.56,78.63,187196.0,77.995,78.134,77.995,78.0645,187196.0
2017-07-12 15:55:00,78.63,78.67,78.58,78.59,418416.0,78.0645,78.1042,78.0148,78.0248,418416.0
2017-07-13 09:30:00,78.82,78.82,78.47,78.58,29842.0,78.2531,78.2531,77.9056,78.0148,29842.0
2017-07-13 09:35:00,78.57,78.57,77.69,77.73,263587.0,78.0049,78.0049,77.1312,77.1709,263587.0
2017-07-13 09:40:00,77.75,77.93,77.43,77.88,171075.0,77.1908,77.3695,76.8731,77.3199,171075.0
2017-07-13 09:45:00,77.88,77.99,77.71,77.76,32471.0,77.3199,77.4291,77.1511,77.2007,32471.0
2017-07-13 09:50:00,77.77,77.89,77.73,77.79,24839.0,77.2106,77.3298,77.1709,77.2305,24839.0
2017-07-13 09:55:00,77.81,77.88,77.59,77.78,103423.0,77.2504,77.3199,77.0319,77.2206,103423.0
2017-07-13 10:00:00,77.82,77.82,77.51,77.54,91030.0,77.2603,77.2603,76.9525,76.9823,91030.0
2017-07-13 10:05:00,77.54,77.54,77.16,77.38,201062.0,76.9823,76.9823,76.605,76.8235,201062.0
2017-07-13 10:10:00,77.39,77.52,77.33,77.46,83651.0,76.8334,76.9624,76.7738,76.9029,83651.0
2017-07-13 10:15:00,77.46,77.49,77.31,77.39,30926.0,76.9029,76.9327,76.754,76.8334,30926.0
2017-07-13 10:20:00,77.39,77.43,77.3,77.36,69915.0,76.8334,76.8731,76.744,76.8036,69915.0
2017-07-13 10:25:00,77.34,77.48,77.29,77.42,80695.0,76.7837,76.9227,76.7341,76.8632,80695.0
2017-07-13 10:30:00,77.38,77.55,77.26,77.49,64365.0,76.8235,76.9922,76.7043,76.9327,64365.0
2017-07-13 10:35:00,77.5,77.68,77.4,77.62,42215.0,76.9426,77.1213,76.8433,77.0617,42215.0
2017-07-13 10:40:00,77.63,77.64,77.5,77.55,25512.0,77.0717,77.0816,76.9426,76.9922,25512.0
2017-07-13 10:45:00,77.54,77.56,77.43,77.45,30455.0,76.9823,77.0022,76.8731,76.8929,30455.0
2017-07-13 10:50:00,77.43,77.54,77.37,77.54,46474.0,76.8731,76.9823,76.8135,76.9823,46474.0
2017-07-13 10:55:00,77.53,77.53,77.38,77.39,17972.0,76.9724,76.9724,76.8235,76.8334,17972.0
2017-07-13 11:00:00,77.38,77.51,77.38,77.42,15578.0,76.8235,76.9525,76.8235,76.8632,15578.0
2017-07-13 11:05:00,77.43,77.67,77.42,77.67,18455.0,76.8731,77.1114,76.8632,77.1114,18455.0
2017-07-13 11:10:00,77.65,77.75,77.65,77.7,44064.0,77.0915,77.1908,77.0915,77.1412,44064.0
2017-07-13 11:15:00,77.7,77.74,77.66,77.72,76048.0,77.1412,77.1809,77.1014,77.161,76048.0
2017-07-13 11:20:00,77.72,77.77,77.7,77.72,39584.0,77.161,77.2106,77.1412,77.161,39584.0
2017-07-13 11:25:00,77.72,77.9,77.69,77.72,80340.0,77.161,77.3397,77.1312,77.161,80340.0
2017-07-13 11:30:00,77.72,77.74,77.62,77.74,35187.0,77.161,77.1809,77.0617,77.1809,35187.0
2017-07-13 11:35:00,77.7,77.97,77.7,77.91,71841.0,77.1412,77.4092,77.1412,77.3496,71841.0
2017-07-13 11:40:00,77.91,77.92,77.59,77.67,73771.0,77.3496,77.3596,77.0319,77.1114,73771.0
2017-07-13 11:45:00,77.68,77.73,77.63,77.72,59088.0,77.1213,77.1709,77.0717,77.161,59088.0
2017-07-13 11:50:00,77.71,77.76,77.67,77.73,11204.0,77.1511,77.2007,77.1114,77.1709,11204.0
2017-07-13 11:55:00,77.73,77.75,77.67,77.7,7897.0,77.1709,77.1908,77.1114,77.1412,7897.0
2017-07-13 12:00:00,77.64,77.71,77.61,77.68,25513.0,77.0816,77.1511,77.0518,77.1213,25513.0
2017-07-13 12:05:00,77.7,77.74,77.67,77.71,6500.0,77.1412,77.1809,77.1114,77.1511,6500.0
2017-07-13 12:10:00,77.69,77.77,77.69,77.77,22771.0,77.1312,77.2106,77.1312,77.2106,22771.0
2017-07-13 12:15:00,77.77,77.78,77.7,77.72,6122.0,77.2106,77.2206,77.1412,77.161,6122.0
2017-07-13 12:20:00,77.72,77.75,77.68,77.72,10541.0,77.161,77.1908,77.1213,77.161,10541.0
2017-07-13 12:25:00,77.74,77.77,77.7,77.76,18341.0,77.1809,77.2106,77.1412,77.2007,18341.0
2017-07-13 12:30:00,77.74,77.74,77.6,77.71,15062.0,77.1809,77.1809,77.0419,77.1511,15062.0
2017-07-13 12:35:00,77.71,77.71,77.59,77.62,7500.0,77.1511,77.1511,77.0319,77.0617,7500.0
2017-07-13 12:40:00,77.63,77.66,77.6,77.63,5242.0,77.0717,77.1014,77.0419,77.0717,5242.0
2017-07-13 12:45:00,77.6,77.71,77.6,77.67,9579.0,77.0419,77.1511,77.0419,77.1114,9579.0
2017-07-13 12:50:00,77.67,77.71,77.63,77.68,10983.0,77.1114,77.1511,77.0717,77.1213,10983.0
2017-07-13 12:55:00,77.67,77.73,77.65,77.73,5446.0,77.1114,77.1709,77.0915,77.1709,5446.0
2017-07-13 13:00:00,77.72,77.74,77.67,77.69,19201.0,77.161,77.1809,77.1114,77.1312,19201.0
2017-07-13 13:05:00,77.69,77.75,77.69,77.73,19515.0,77.1312,77.1908,77.1312,77.1709,19515.0
2017-07-13 13:10:00,77.74,77.81,77.67,77.8,8287.0,77.1809,77.2504,77.1114,77.2404,8287.0
2017-07-13 13:15:00,77.8,77.89,77.79,77.86,25445.0,77.2404,77.3298,77.2305,77.3,25445.0
2017-07-13 13:20:00,77.85,77.9,77.79,77.83,22965.0,77.2901,77.3397,77.2305,77.2702,22965.0
2017-07-13 13:25:00,77.83,77.93,77.83,77.92,32453.0,77.2702,77.3695,77.2702,77.3596,32453.0
2017-07-13 13:30:00,77.92,77.92,77.85,77.85,12250.0,77.3596,77.3596,77.2901,77.2901,12250.0
2017-07-13 13:35:00,77.84,77.94,77.8,77.94,33050.0,77.2801,77.3794,77.2404,77.3794,33050.0
2017-07-13 13:40:00,77.94,78.0,77.92,78.0,26906.0,77.3794,77.439,77.3596,77.439,26906.0
2017-07-13 13:45:00,78.0,78.01,77.93,77.97,58007.0,77.439,77.4489,77.3695,77.4092,58007.0
2017-07-13 13:50:00,77.97,77.98,77.81,77.81,17250.0,77.4092,77.4191,77.2504,77.2504,17250.0
2017-07-13 13:55:00,77.81,77.87,77.78,77.85,10970.0,77.2504,77.3099,77.2206,77.2901,10970.0
2017-07-13 14:00:00,77.84,77.85,77.72,77.72,61028.0,77.2801,77.2901,77.161,77.161,61028.0
2017-07-13 14:05:00,77.73,77.73,77.61,77.67,29835.0,77.1709,77.1709,77.0518,77.1114,29835.0
2017-07-13 14:10:00,77.68,77.77,77.67,77.77,22950.0,77.1213,77.2106,77.1114,77.2106,22950.0
2017-07-13 14:15:00,77.77,77.84,77.75,77.81,13894.0,77.2106,77.2801,77.1908,77.2504,13894.0
2017-07-13 14:20:00,77.8,77.89,77.78,77.84,32070.0,77.2404,77.3298,77.2206,77.2801,32070.0
2017-07-13 14:25:00,77.84,77.87,77.76,77.77,40065.0,77.2801,77.3099,77.2007,77.2106,40065.0
2017-07-13 14:30:00,77.77,77.8,77.71,77.8,37600.0,77.2106,77.2404,77.1511,77.2404,37600.0
2017-07-13 14:35:00,77.81,77.87,77.79,77.84,18453.0,77.2504,77.3099,77.2305,77.2801,18453.0
2017-07-13 14:40:00,77.84,78.6,77.84,78.45,943829.0,77.2801,78.0347,77.2801,77.8858,943829.0
2017-07-13 14:45:00,78.44,78.75,78.22,78.65,503915.0,77.8758,78.1836,77.6574,78.0843,503915.0
2017-07-13 14:50:00,78.67,79.3,78.6,79.2,588586.0,78.1042,78.7296,78.0347,78.6304,588586.0
2017-07-13 14:55:00,79.2,79.55,78.88,79.14,617015.0,78.6304,78.9778,78.3127,78.5708,617015.0
2017-07-13 15:00:00,79.18,79.49,79.02,79.4,463858.0,78.6105,78.9183,78.4517,78.8289,463858.0
2017-07-13 15:05:00,79.4,79.56,79.25,79.33,266361.0,78.8289,78.9878,78.68,78.7594,266361.0
2017-07-13 15:10:00,79.35,79.52,79.18,79.28,282829.0,78.7793,78.9481,78.6105,78.7098,282829.0
2017-07-13 15:15:00,79.27,79.36,79.17,79.23,86664.0,78.6999,78.7892,78.6006,78.6601,86664.0
2017-07-13 15:20:00,79.23,79.55,79.2,79.49,222222.0,78.6601,78.9778,78.6304,78.9183,222222.0
2017-07-13 15:25:00,79.49,79.77,79.48,79.63,530827.0,78.9183,79.1963,78.9083,79.0573,530827.0
2017-07-13 15:30:00,79.63,79.63,79.22,79.33,161472.0,79.0573,79.0573,78.6502,78.7594,161472.0
2017-07-13 15:35:00,79.33,79.33,79.08,79.16,98256.0,78.7594,78.7594,78.5112,78.5907,98256.0
2017-07-13 15:40:00,79.17,79.54,79.16,79.4,213096.0,78.6006,78.9679,78.5907,78.8289,213096.0
2017-07-13 15:45:00,79.38,79.41,79.17,79.2,153734.0,78.8091,78.8389,78.6006,78.6304,153734.0
2017-07-13 15:50:00,79.16,79.29,79.16,79.17,156223.0,78.5907,78.7197,78.5907,78.6006,156223.0
2017-07-13 15:55:00,79.17,79.2,79.07,79.14,416419.0,78.6006,78.6304,78.5013,78.5708,416419.0
2017-07-14 09:30:00,79.08,79.31,78.86,79.06,98166.0,78.5112,78.7396,78.2928,78.4914,98166.0
2017-07-14 09:35:00,79.08,79.32,79.04,79.21,43785.0,78.5112,78.7495,78.4715,78.6403,43785.0
2017-07-14 09:40:00,79.17,79.36,79.12,79.35,41844.0,78.6006,78.7892,78.5509,78.7793,41844.0
2017-07-14 09:45:00,79.38,79.57,79.37,79.54,53085.0,78.8091,78.9977,78.7991,78.9679,53085.0
2017-07-14 09:50:00,79.54,79.82,79.51,79.71,117716.0,78.9679,79.2459,78.9381,79.1367,117716.0
2017-07-14 09:55:00,79.68,79.77,79.65,79.7,112447.0,79.1069,79.1963,79.0771,79.1268,112447.0
2017-07-14 10:00:00,79.65,79.65,79.36,79.41,11414.0,79.0771,79.0771,78.7892,78.8389,11414.0
2017-07-14 10:05:00,79.42,79.42,79.02,79.02,77793.0,78.8488,78.8488,78.4517,78.4517,77793.0
2017-07-14 10:10:00,79.06,79.42,79.06,79.4,47853.0,78.4914,78.8488,78.4914,78.8289,47853.0
2017-07-14 10:15:00,79.4,79.65,79.36,79.42,89247.0,78.8289,79.0771,78.7892,78.8488,89247.0
2017-07-14 10:20:00,79.44,79.45,79.34,79.34,46954.0,78.8686,78.8786,78.7694,78.7694,46954.0
2017-07-14 10:25:00,79.35,79.36,79.23,79.25,20497.0,78.7793,78.7892,78.6601,78.68,20497.0
2017-07-14 10:30:00,79.25,79.31,79.15,79.27,80277.0,78.68,78.7396,78.5807,78.6999,80277.0
2017-07-14 10:35:00,79.27,79.48,79.27,79.43,22145.0,78.6999,78.9083,78.6999,78.8587,22145.0
2017-07-14 10:40:00,79.41,79.42,79.24,79.26,20112.0,78.8389,78.8488,78.6701,78.6899,20112.0
2017-07-14 10:45:00,79.24,79.24,79.15,79.21,49304.0,78.6701,78.6701,78.5807,78.6403,49304.0
2017-07-14 10:50:00,79.21,79.47,79.2,79.46,78231.0,78.6403,78.8984,78.6304,78.8885,78231.0
2017-07-14 10:55:00,79.45,79.49,79.38,79.41,14709.0,78.8786,78.9183,78.8091,78.8389,14709.0
2017-07-14 11:00:00,79.4,79.56,79.38,79.48,98256.0,78.8289,78.9878,78.8091,78.9083,98256.0
2017-07-14 11:05:00,79.45,79.62,79.44,79.54,22422.0,78.8786,79.0473,78.8686,78.9679,22422.0
2017-07-14 11:10:00,79.57,79.62,79.49,79.49,11233.0,78.9977,79.0473,78.9183,78.9183,11233.0
2017-07-14 11:15:00,79.48,79.54,79.47,79.49,11200.0,78.9083,78.9679,78.8984,78.9183,11200.0
2017-07-14 11:20:00,79.49,79.63,79.49,79.62,19625.0,78.9183,79.0573,78.9183,79.0473,19625.0
2017-07-14 11:25:00,79.61,79.63,79.55,79.62,12969.0,79.0374,79.0573,78.9778,79.0473,12969.0
2017-07-14 11:30:00,79.6,79.62,79.54,79.6,13178.0,79.0275,79.0473,78.9679,79.0275,13178.0
2017-07-14 11:35:00,79.6,79.62,79.48,79.49,8832.0,79.0275,79.0473,78.9083,78.9183,8832.0
2017-07-14 11:40:00,79.47,79.51,79.39,79.44,29333.0,78.8984,78.9381,78.819,78.8686,29333.0
2017-07-14 11:45:00,79.46,79.67,79.45,79.65,91130.0,78.8885,79.097,78.8786,79.0771,91130.0
2017-07-14 11:50:00,79.66,79.81,79.65,79.79,87066.0,79.0871,79.236,79.0771,79.2161,87066.0
2017-07-14 11:55:00,79.78,79.82,79.73,79.73,44882.0,79.2062,79.2459,79.1566,79.1566,44882.0
2017-07-14 12:00:00,79.74,79.74,79.52,79.53,25711.0,79.1665,79.1665,78.9481,78.958,25711.0
2017-07-14 12:05:00,79.55,79.59,79.45,79.47,11946.0,78.9778,79.0176,78.8786,78.8984,11946.0
2017-07-14 12:10:00,79.46,79.51,79.41,79.42,11665.0,78.8885,78.9381,78.8389,78.8488,11665.0
2017-07-14 12:15:00,79.43,79.47,79.38,79.47,36450.0,78.8587,78.8984,78.8091,78.8984,36450.0
2017-07-14 12:20:00,79.45,79.52,79.45,79.52,12638.0,78.8786,78.9481,78.8786,78.9481,12638.0
2017-07-14 12:25:00,79.53,79.55,79.44,79.45,10103.0,78.958,78.9778,78.8686,78.8786,10103.0
2017-07-14 12:30:00,79.44,79.44,79.38,79.41,11222.0,78.8686,78.8686,78.8091,78.8389,11222.0
2017-07-14 12:35:00,79.41,79.48,79.41,79.45,14431.0,78.8389,78.9083,78.8389,78.8786,14431.0
2017-07-14 12:40:00,79.44,79.44,79.32,79.33,56462.0,78.8686,78.8686,78.7495,78.7594,56462.0
2017-07-14 12:45:00,79.34,79.37,79.28,79.28,9843.0,78.7694,78.7991,78.7098,78.7098,9843.0
2017-07-14 12:50:00,79.3,79.37,79.3,79.35,21658.0,78.7296,78.7991,78.7296,78.7793,21658.0
2017-07-14 12:55:00,79.35,79.36,79.25,79.25,33141.0,78.7793,78.7892,78.68,78.68,33141.0
2017-07-14 13:00:00,79.24,79.26,79.18,79.2,19406.0,78.6701,78.6899,78.6105,78.6304,19406.0
2017-07-14 13:05:00,79.2,79.21,79.11,79.16,20810.0,78.6304,78.6403,78.541,78.5907,20810.0
2017-07-14 13:10:00,79.15,79.26,79.14,79.15,17014.0,78.5807,78.6899,78.5708,78.5807,17014.0
2017-07-14 13:15:00,79.13,79.19,79.12,79.16,7056.0,78.5609,78.6204,78.5509,78.5907,7056.0
2017-07-14 13:20:00,79.15,79.17,79.09,79.12,29732.0,78.5807,78.6006,78.5212,78.5509,29732.0
2017-07-14 13:25:00,79.12,79.21,79.08,79.19,41738.0,78.5509,78.6403,78.5112,78.6204,41738.0
2017-07-14 13:30:00,79.2,79.3,79.18,79.18,27678.0,78.6304,78.7296,78.6105,78.6105,27678.0
2017-07-14 13:35:00,79.19,79.2,79.14,79.14,10073.0,78.6204,78.6304,78.5708,78.5708,10073.0
2017-07-14 13:40:00,79.16,79.19,79.14,79.19,10615.0,78.5907,78.6204,78.5708,78.6204,10615.0
2017-07-14 13:45:00,79.19,79.23,79.18,79.2,26554.0,78.6204,78.6601,78.6105,78.6304,26554.0
2017-07-14 13:50:00,79.2,79.36,79.2,79.3,56767.0,78.6304,78.7892,78.6304,78.7296,56767.0
2017-07-14 13:55:00,79.3,79.32,79.2,79.26,24527.0,78.7296,78.7495,78.6304,78.6899,24527.0
2017-07-14 14:00:00,79.25,79.31,79.24,79.26,12750.0,78.68,78.7396,78.6701,78.6899,12750.0
2017-07-14 14:05:00,79.27,79.35,79.25,79.35,31051.0,78.6999,78.7793,78.68,78.7793,31051.0
2017-07-14 14:10:00,79.35,79.42,79.34,79.38,33344.0,78.7793,78.8488,78.7694,78.8091,33344.0
2017-07-14 14:15:00,79.39,79.47,79.36,79.39,23844.0,78.819,78.8984,78.7892,78.819,23844.0
2017-07-14 14:20:00,79.38,79.41,79.32,79.32,11301.0,78.8091,78.8389,78.7495,78.7495,11301.0
2017-07-14 14:25:00,79.33,79.34,79.25,79.31,20262.0,78.7594,78.7694,78.68,78.7396,20262.0
2017-07-14 14:30:00,79.3,79.33,79.28,79.33,13037.0,78.7296,78.7594,78.7098,78.7594,13037.0
2017-07-14 14:35:00,79.32,79.36,79.23,79.25,48539.0,78.7495,78.7892,78.6601,78.68,48539.0
2017-07-14 14:40:00,79.25,79.25,79.13,79.13,20286.0,78.68,78.68,78.5609,78.5609,20286.0
2017-07-14 14:45:00,79.13,79.13,79.07,79.09,25485.0,78.5609,78.5609,78.5013,78.5212,25485.0
2017-07-14 14:50:00,79.08,79.14,79.04,79.14,60122.0,78.5112,78.5708,78.4715,78.5708,60122.0
2017-07-14 14:55:00,79.13,79.13,78.97,78.99,18128.0,78.5609,78.5609,78.402,78.4219,18128.0
2017-07-14 15:00:00,78.99,79.05,78.97,79.05,22721.0,78.4219,78.4814,78.402,78.4814,22721.0
2017-07-14 15:05:00,79.04,79.08,79.0,79.04,24948.0,78.4715,78.5112,78.4318,78.4715,24948.0
2017-07-14 15:10:00,79.04,79.2,79.0,79.19,20096.0,78.4715,78.6304,78.4318,78.6204,20096.0
2017-07-14 15:15:00,79.19,79.23,79.15,79.23,14592.0,78.6204,78.6601,78.5807,78.6601,14592.0
2017-07-14 15:20:00,79.23,79.24,79.12,79.18,18192.0,78.6601,78.6701,78.5509,78.6105,18192.0
2017-07-14 15:25:00,79.17,79.23,79.16,79.17,61888.0,78.6006,78.6601,78.5907,78.6006,61888.0
2017-07-14 15:30:00,79.18,79.24,79.17,79.23,68434.0,78.6105,78.6701,78.6006,78.6601,68434.0
2017-07-14 15:35:00,79.23,79.3,79.22,79.28,33260.0,78.6601,78.7296,78.6502,78.7098,33260.0
2017-07-14 15:40:00,79.28,79.28,79.14,79.14,27347.0,78.7098,78.7098,78.5708,78.5708,27347.0
2017-07-14 15:45:00,79.15,79.16,78.98,78.99,70065.0,78.5807,78.5907,78.4119,78.4219,70065.0
2017-07-14 15:50:00,79.01,79.16,79.01,79.08,62477.0,78.4417,78.5907,78.4417,78.5112,62477.0
2017-07-14 15:55:00,79.08,79.11,78.98,79.04,174365.0,78.5112,78.541,78.4119,78.4715,174365.0
2017-07-17 09:30:00,79.15,79.23,78.99,79.17,44683.0,78.5807,78.6601,78.4219,78.6006,44683.0
2017-07-17 09:35:00,79.11,79.32,79.11,79.11,20965.0,78.541,78.7495,78.541,78.541,20965.0
2017-07-17 09:40:00,79.13,79.44,79.11,79.32,27742.0,78.5609,78.8686,78.541,78.7495,27742.0
2017-07-17 09:45:00,79.4,79.71,79.4,79.67,40365.0,78.8289,79.1367,78.8289,79.097,40365.0
2017-07-17 09:50:00,79.71,79.74,79.55,79.7,48367.0,79.1367,79.1665,78.9778,79.1268,48367.0
2017-07-17 09:55:00,79.71,79.76,79.52,79.59,53458.0,79.1367,79.1863,78.9481,79.0176,53458.0
2017-07-17 10:00:00,79.53,79.6,79.5,79.6,39430.0,78.958,79.0275,78.9282,79.0275,39430.0
2017-07-17 10:05:00,79.55,79.66,79.37,79.37,49973.0,78.9778,79.0871,78.7991,78.7991,49973.0
2017-07-17 10:10:00,79.4,79.44,79.3,79.33,23373.0,78.8289,78.8686,78.7296,78.7594,23373.0
2017-07-17 10:15:00,79.35,79.35,79.12,79.23,68406.0,78.7793,78.7793,78.5509,78.6601,68406.0
2017-07-17 10:20:00,79.2,79.31,79.09,79.3,57232.0,78.6304,78.7396,78.5212,78.7296,57232.0
2017-07-17 10:25:00,79.29,79.33,79.11,79.21,34529.0,78.7197,78.7594,78.541,78.6403,34529.0
2017-07-17 10:30:00,79.24,79.33,79.23,79.33,12232.0,78.6701,78.7594,78.6601,78.7594,12232.0
2017-07-17 10:35:00,79.3,79.37,79.18,79.25,19164.0,78.7296,78.7991,78.6105,78.68,19164.0
2017-07-17 10:40:00,79.28,79.34,79.2,79.31,17412.0,78.7098,78.7694,78.6304,78.7396,17412.0
2017-07-17 10:45:00,79.31,79.39,79.24,79.38,22152.0,78.7396,78.819,78.6701,78.8091,22152.0
2017-07-17 10:50:00,79.39,79.52,79.38,79.5,30934.0,78.819,78.9481,78.8091,78.9282,30934.0
2017-07-17 10:55:00,79.46,79.46,79.36,79.45,7991.0,78.8885,78.8885,78.7892,78.8786,7991.0
2017-07-17 11:00:00,79.4,79.68,79.39,79.62,27917.0,78.8289,79.1069,78.819,79.0473,27917.0
2017-07-17 11:05:00,79.64,79.67,79.4,79.43,35289.0,79.0672,79.097,78.8289,78.8587,35289.0
2017-07-17 11:10:00,79.42,79.6,79.41,79.54,21756.0,78.8488,79.0275,78.8389,78.9679,21756.0
2017-07-17 11:15:00,79.54,79.57,79.48,79.54,12026.0,78.9679,78.9977,78.9083,78.9679,12026.0
2017-07-17 11:20:00,79.52,79.62,79.48,79.6,14631.0,78.9481,79.0473,78.9083,79.0275,14631.0
2017-07-17 11:25:00,79.6,79.6,79.45,79.57,23729.0,79.0275,79.0275,78.8786,78.9977,23729.0
2017-07-17 11:30:00,79.56,79.66,79.45,79.66,24068.0,78.9878,79.0871,78.8786,79.0871,24068.0
2017-07-17 11:35:00,79.67,79.68,79.45,79.5,15962.0,79.097,79.1069,78.8786,78.9282,15962.0
2017-07-17 11:40:00,79.5,79.56,79.43,79.46,16341.0,78.9282,78.9878,78.8587,78.8885,16341.0
2017-07-17 11:45:00,79.45,79.45,79.35,79.45,61256.0,78.8786,78.8786,78.7793,78.8786,61256.0
2017-07-17 11:50:00,79.44,79.53,79.41,79.48,14752.0,78.8686,78.958,78.8389,78.9083,14752.0
2017-07-17 11:55:00,79.49,79.5,79.43,79.45,17064.0,78.9183,78.9282,78.8587,78.8786,17064.0
2017-07-17 12:00:00,79.43,79.43,79.35,79.37,7620.0,78.8587,78.8587,78.7793,78.7991,7620.0
2017-07-17 12:05:00,79.37,79.49,79.37,79.45,5152.0,78.7991,78.9183,78.7991,78.8786,5152.0
2017-07-17 12:10:00,79.43,79.49,79.4,79.47,11394.0,78.8587,78.9183,78.8289,78.8984,11394.0
2017-07-17 12:15:00,79.44,79.46,79.4,79.42,5373.0,78.8686,78.8885,78.8289,78.8488,5373.0
2017-07-17 12:20:00,79.43,79.44,79.39,79.41,11318.0,78.8587,78.8686,78.819,78.8389,11318.0
2017-07-17 12:25:00,79.41,79.46,79.33,79.42,21750.0,78.8389,78.8885,78.7594,78.8488,21750.0
2017-07-17 12:30:00,79.4,79.43,79.33,79.34,10252.0,78.8289,78.8587,78.7594,78.7694,10252.0
2017-07-17 12:35:00,79.33,79.35,79.28,79.31,8697.0,78.7594,78.7793,78.7098,78.7396,8697.0
2017-07-17 12:40:00,79.31,79.4,79.27,79.38,14574.0,78.7396,78.8289,78.6999,78.8091,14574.0
2017-07-17 12:45:00,79.39,79.4,79.34,79.38,5268.0,78.819,78.8289,78.7694,78.8091,5268.0
2017-07-17 12:50:00,79.39,79.48,79.39,79.41,5644.0,78.819,78.9083,78.819,78.8389,5644.0
2017-07-17 12:55:00,79.39,79.41,79.33,79.33,11355.0,78.819,78.8389,78.7594,78.7594,11355.0
2017-07-17 13:00:00,79.32,79.35,79.29,79.3,14158.0,78.7495,78.7793,78.7197,78.7296,14158.0
2017-07-17 13:05:00,79.27,79.32,79.24,79.31,24763.0,78.6999,78.7495,78.6701,78.7396,24763.0
2017-07-17 13:10:00,79.31,79.31,79.18,79.21,32693.0,78.7396,78.7396,78.6105,78.6403,32693.0
2017-07-17 13:15:00,79.21,79.21,79.1,79.1,14425.0,78.6403,78.6403,78.5311,78.5311,14425.0
2017-07-17 13:20:00,79.08,79.12,79.03,79.09,25351.0,78.5112,78.5509,78.4616,78.5212,25351.0
2017-07-17 13:25:00,79.1,79.15,79.06,79.11,5060.0,78.5311,78.5807,78.4914,78.541,5060.0
2017-07-17 13:30:00,79.1,79.15,79.04,79.06,10297.0,78.5311,78.5807,78.4715,78.4914,10297.0
2017-07-17 13:35:00,79.07,79.1,78.95,79.0,19570.0,78.5013,78.5311,78.3822,78.4318,19570.0
2017-07-17 13:40:00,78.97,78.97,78.88,78.92,22826.0,78.402,78.402,78.3127,78.3524,22826.0
2017-07-17 13:45:00,78.92,78.95,78.87,78.89,9279.0,78.3524,78.3822,78.3027,78.3226,9279.0
2017-07-17 13:50:00,78.88,78.9,78.65,78.7,25677.0,78.3127,78.3325,78.0843,78.134,25677.0
2017-07-17 13:55:00,78.72,78.8,78.71,78.74,10311.0,78.1538,78.2332,78.1439,78.1737,10311.0
2017-07-17 14:00:00,78.74,78.77,78.62,78.64,9314.0,78.1737,78.2035,78.0545,78.0744,9314.0
2017-07-17 14:05:00,78.62,78.62,78.53,78.56,26649.0,78.0545,78.0545,77.9652,77.995,26649.0
2017-07-17 14:10:00,78.52,78.55,78.36,78.39,101661.0,77.9553,77.985,77.7964,77.8262,101661.0
2017-07-17 14:15:00,78.38,78.44,78.35,78.39,30619.0,77.8163,77.8758,77.7865,77.8262,30619.0
2017-07-17 14:20:00,78.43,78.6,78.42,78.55,28869.0,77.8659,78.0347,77.856,77.985,28869.0
2017-07-17 14:25:00,78.56,78.56,78.46,78.46,31683.0,77.995,77.995,77.8957,77.8957,31683.0
2017-07-17 14:30:00,78.46,78.52,78.43,78.48,12295.0,77.8957,77.9553,77.8659,77.9155,12295.0
2017-07-17 14:35:00,78.49,78.53,78.47,78.5,29594.0,77.9255,77.9652,77.9056,77.9354,29594.0
2017-07-17 14:40:00,78.5,78.75,78.5,78.69,65318.0,77.9354,78.1836,77.9354,78.124,65318.0
2017-07-17 14:45:00,78.7,78.7,78.62,78.62,11241.0,78.134,78.134,78.0545,78.0545,11241.0
2017-07-17 14:50:00,78.64,78.67,78.58,78.66,19445.0,78.0744,78.1042,78.0148,78.0942,19445.0
2017-07-17 14:55:00,78.65,78.78,78.65,78.74,20962.0,78.0843,78.2134,78.0843,78.1737,20962.0
2017-07-17 15:00:00,78.76,78.8,78.73,78.73,14156.0,78.1935,78.2332,78.1637,78.1637,14156.0
2017-07-17 15:05:00,78.73,78.82,78.73,78.74,71140.0,78.1637,78.2531,78.1637,78.1737,71140.0
2017-07-17 15:10:00,78.71,78.75,78.56,78.56,54231.0,78.1439,78.1836,77.995,77.995,54231.0
2017-07-17 15:15:00,78.56,78.56,78.4,78.43,50855.0,77.995,77.995,77.8361,77.8659,50855.0
2017-07-17 15:20:00,78.42,78.51,78.42,78.51,12382.0,77.856,77.9453,77.856,77.9453,12382.0
2017-07-17 15:25:00,78.51,78.58,78.46,78.53,13697.0,77.9453,78.0148,77.8957,77.9652,13697.0
2017-07-17 15:30:00,78.52,78.55,78.48,78.54,24586.0,77.9553,77.985,77.9155,77.9751,24586.0
2017-07-17 15:35:00,78.54,78.55,78.43,78.44,28879.0,77.9751,77.985,77.8659,77.8758,28879.0
2017-07-17 15:40:00,78.45,78.51,78.43,78.47,29522.0,77.8858,77.9453,77.8659,77.9056,29522.0
2017-07-17 15:45:00,78.47,78.49,78.3,78.36,110279.0,77.9056,77.9255,77.7368,77.7964,110279.0
2017-07-17 15:50:00,78.36,78.42,78.33,78.37,109839.0,77.7964,77.856,77.7666,77.8063,109839.0
2017-07-17 15:55:00,78.36,78.37,78.26,78.32,312743.0,77.7964,77.8063,77.6971,77.7567,312743.0
2017-07-18 09:30:00,78.18,78.56,78.06,78.45,110450.0,77.6177,77.995,77.4986,77.8858,110450.0
2017-07-18 09:35:00,78.49,78.5,77.85,78.12,39966.0,77.9255,77.9354,77.2901,77.5581,39966.0
2017-07-18 09:40:00,78.13,78.27,78.09,78.23,50779.0,77.5681,77.7071,77.5283,77.6673,50779.0
2017-07-18 09:45:00,78.27,78.47,78.2,78.31,58458.0,77.7071,77.9056,77.6376,77.7468,58458.0
2017-07-18 09:50:00,78.28,78.28,78.1,78.22,19873.0,77.717,77.717,77.5383,77.6574,19873.0
2017-07-18 09:55:00,78.2,78.22,78.12,78.16,13267.0,77.6376,77.6574,77.5581,77.5978,13267.0
2017-07-18 10:00:00,78.12,78.14,77.87,77.92,24528.0,77.5581,77.578,77.3099,77.3596,24528.0
2017-07-18 10:05:00,77.91,77.92,77.68,77.7,111043.0,77.3496,77.3596,77.1213,77.1412,111043.0
2017-07-18 10:10:00,77.72,78.1,77.72,78.04,47672.0,77.161,77.5383,77.161,77.4787,47672.0
2017-07-18 10:15:00,78.05,78.06,77.95,77.95,30016.0,77.4886,77.4986,77.3894,77.3894,30016.0
2017-07-18 10:20:00,77.95,78.01,77.86,77.97,40331.0,77.3894,77.4489,77.3,77.4092,40331.0
2017-07-18 10:25:00,78.01,78.3,78.01,78.27,30675.0,77.4489,77.7368,77.4489,77.7071,30675.0
2017-07-18 10:30:00,78.29,78.29,78.14,78.16,22650.0,77.7269,77.7269,77.578,77.5978,22650.0
2017-07-18 10:35:00,78.18,78.27,78.12,78.17,43808.0,77.6177,77.7071,77.5581,77.6078,43808.0
2017-07-18 10:40:00,78.15,78.15,77.8,77.83,54424.0,77.5879,77.5879,77.2404,77.2702,54424.0
2017-07-18 10:45:00,77.81,78.01,77.8,77.87,45817.0,77.2504,77.4489,77.2404,77.3099,45817.0
2017-07-18 10:50:00,77.9,78.14,77.84,78.12,18306.0,77.3397,77.578,77.2801,77.5581,18306.0
2017-07-18 10:55:00,78.11,78.29,78.06,78.27,10869.0,77.5482,77.7269,77.4986,77.7071,10869.0
2017-07-18 11:00:00,78.23,78.24,78.08,78.09,12847.0,77.6673,77.6773,77.5184,77.5283,12847.0
2017-07-18 11:05:00,78.02,78.06,77.94,78.05,5415.0,77.4589,77.4986,77.3794,77.4886,5415.0
2017-07-18 11:10:00,78.08,78.17,78.07,78.08,19349.0,77.5184,77.6078,77.5085,77.5184,19349.0
2017-07-18 11:15:00,78.08,78.1,78.04,78.07,5201.0,77.5184,77.5383,77.4787,77.5085,5201.0
2017-07-18 11:20:00,78.07,78.13,77.97,78.03,54576.0,77.5085,77.5681,77.4092,77.4688,54576.0
2017-07-18 11:25:00,78.01,78.05,77.93,78.05,23684.0,77.4489,77.4886,77.3695,77.4886,23684.0
2017-07-18 11:30:00,78.07,78.17,78.05,78.16,12601.0,77.5085,77.6078,77.4886,77.5978,12601.0
2017-07-18 11:35:00,78.16,78.16,78.03,78.1,11192.0,77.5978,77.5978,77.4688,77.5383,11192.0
2017-07-18 11:40:00,78.05,78.28,78.05,78.27,14381.0,77.4886,77.717,77.4886,77.7071,14381.0
2017-07-18 11:45:00,78.27,78.34,78.23,78.3,14129.0,77.7071,77.7765,77.6673,77.7368,14129.0
2017-07-18 11:50:00,78.32,78.32,78.19,78.19,7234.0,77.7567,77.7567,77.6276,77.6276,7234.0
2017-07-18 11:55:00,78.2,78.35,78.2,78.35,10114.0,77.6376,77.7865,77.6376,77.7865,10114.0
2017-07-18 12:00:00,78.32,78.39,78.29,78.39,4759.0,77.7567,77.8262,77.7269,77.8262,4759.0
2017-07-18 12:05:00,78.36,78.37,78.28,78.34,11120.0,77.7964,77.8063,77.717,77.7765,11120.0
2017-07-18 12:10:00,78.35,78.41,78.25,78.26,7440.0,77.7865,77.846,77.6872,77.6971,7440.0
2017-07-18 12:15:00,78.26,78.35,78.25,78.31,8164.0,77.6971,77.7865,77.6872,77.7468,8164.0
2017-07-18 12:20:00,78.32,78.32,78.23,78.32,8230.0,77.7567,77.7567,77.6673,77.7567,8230.0
2017-07-18 12:25:00,78.32,78.33,78.2,78.2,5415.0,77.7567,77.7666,77.6376,77.6376,5415.0
2017-07-18 12:30:00,78.21,78.25,78.16,78.16,9435.0,77.6475,77.6872,77.5978,77.5978,9435.0
2017-07-18 12:35:00,78.17,78.17,78.09,78.14,9246.0,77.6078,77.6078,77.5283,77.578,9246.0
2017-07-18 12:40:00,78.16,78.19,78.0,78.0,26348.0,77.5978,77.6276,77.439,77.439,26348.0
2017-07-18 12:45:00,77.97,78.1,77.97,78.1,5371.0,77.4092,77.5383,77.4092,77.5383,5371.0
2017-07-18 12:50:00,78.1,78.16,78.05,78.05,6700.0,77.5383,77.5978,77.4886,77.4886,6700.0
2017-07-18 12:55:00,78.07,78.19,78.03,78.09,8245.0,77.5085,77.6276,77.4688,77.5283,8245.0
2017-07-18 13:00:00,78.11,78.14,77.9,77.94,25761.0,77.5482,77.578,77.3397,77.3794,25761.0
2017-07-18 13:05:00,77.96,78.1,77.95,78.09,24665.0,77.3993,77.5383,77.3894,77.5283,24665.0
2017-07-18 13:10:00,78.11,78.14,78.05,78.12,6300.0,77.5482,77.578,77.4886,77.5581,6300.0
2017-07-18 13:15:00,78.1,78.11,78.04,78.07,5022.0,77.5383,77.5482,77.4787,77.5085,5022.0
2017-07-18 13:20:00,78.08,78.08,78.06,78.06,2874.0,77.5184,77.5184,77.4986,77.4986,2874.0
2017-07-18 13:25:00,78.06,78.2,78.06,78.14,9780.0,77.4986,77.6376,77.4986,77.578,9780.0
2017-07-18 13:30:00,78.16,78.19,78.13,78.13,4986.0,77.5978,77.6276,77.5681,77.5681,4986.0
2017-07-18 13:35:00,78.11,78.15,78.11,78.15,4560.0,77.5482,77.5879,77.5482,77.5879,4560.0
2017-07-18 13:40:00,78.16,78.22,78.14,78.18,12163.0,77.5978,77.6574,77.578,77.6177,12163.0
2017-07-18 13:45:00,78.19,78.19,78.06,78.1,6774.0,77.6276,77.6276,77.4986,77.5383,6774.0
2017-07-18 13:50:00,78.12,78.21,78.08,78.08,16654.0,77.5581,77.6475,77.5184,77.5184,16654.0
2017-07-18 13:55:00,78.1,78.17,78.1,78.14,6431.0,77.5383,77.6078,77.5383,77.578,6431.0
2017-07-18 14:00:00,78.11,78.11,78.03,78.03,14783.0,77.5482,77.5482,77.4688,77.4688,14783.0
2017-07-18 14:05:00,78.03,78.05,78.0,78.04,31057.0,77.4688,77.4886,77.439,77.4787,31057.0
2017-07-18 14:10:00,78.05,78.07,78.02,78.03,9385.0,77.4886,77.5085,77.4589,77.4688,9385.0
2017-07-18 14:15:00,78.05,78.15,78.04,78.15,14041.0,77.4886,77.5879,77.4787,77.5879,14041.0
2017-07-18 14:20:00,78.17,78.17,78.12,78.14,3315.0,77.6078,77.6078,77.5581,77.578,3315.0
2017-07-18 14:25:00,78.17,78.19,78.01,78.06,15367.0,77.6078,77.6276,77.4489,77.4986,15367.0
2017-07-18 14:30:00,78.08,78.13,78.06,78.09,7866.0,77.5184,77.5681,77.4986,77.5283,7866.0
2017-07-18 14:35:00,78.07,78.13,78.07,78.07,10566.0,77.5085,77.5681,77.5085,77.5085,10566.0
2017-07-18 14:40:00,78.09,78.14,78.07,78.1,20322.0,77.5283,77.578,77.5085,77.5383,20322.0
2017-07-18 14:45:00,78.11,78.14,78.09,78.12,18911.0,77.5482,77.578,77.5283,77.5581,18911.0
2017-07-18 14:50:00,78.15,78.21,78.14,78.16,30911.0,77.5879,77.6475,77.578,77.5978,30911.0
2017-07-18 14:55:00,78.18,78.23,78.17,78.23,7355.0,77.6177,77.6673,77.6078,77.6673,7355.0
2017-07-18 15:00:00,78.19,78.21,78.13,78.14,6147.0,77.6276,77.6475,77.5681,77.578,6147.0
2017-07-18 15:05:00,78.16,78.19,78.1,78.1,21498.0,77.5978,77.6276,77.5383,77.5383,21498.0
2017-07-18 15:10:00,78.12,78.2,78.11,78.2,16695.0,77.5581,77.6376,77.5482,77.6376,16695.0
2017-07-18 15:15:00,78.2,78.23,78.13,78.21,13346.0,77.6376,77.6673,77.5681,77.6475,13346.0
2017-07-18 15:20:00,78.21,78.22,78.14,78.14,5590.0,77.6475,77.6574,77.578,77.578,5590.0
2017-07-18 15:25:00,78.15,78.21,78.11,78.19,22880.0,77.5879,77.6475,77.5482,77.6276,22880.0
2017-07-18 15:30:00,78.18,78.25,78.14,78.22,15264.0,77.6177,77.6872,77.578,77.6574,15264.0
2017-07-18 15:35:00,78.23,78.23,78.18,78.19,11843.0,77.6673,77.6673,77.6177,77.6276,11843.0
2017-07-18 15:40:00,78.19,78.25,78.18,78.22,23849.0,77.6276,77.6872,77.6177,77.6574,23849.0
2017-07-18 15:45:00,78.23,78.26,78.14,78.22,33142.0,77.6673,77.6971,77.578,77.6574,33142.0
2017-07-18 15:50:00,78.24,78.27,78.2,78.23,33068.0,77.6773,77.7071,77.6376,77.6673,33068.0
2017-07-18 15:55:00,78.23,78.26,78.21,78.26,85665.0,77.6673,77.6971,77.6475,77.6971,85665.0
2017-07-19 09:30:00,79.3,79.96,79.17,79.66,233715.0,78.7296,79.3849,78.6006,79.0871,233715.0
2017-07-19 09:35:00,79.72,79.85,79.3,79.36,185251.0,79.1466,79.2757,78.7296,78.7892,185251.0
2017-07-19 09:40:00,79.34,79.46,79.12,79.4,151568.0,78.7694,78.8885,78.5509,78.8289,151568.0
2017-07-19 09:45:00,79.41,79.43,78.99,79.08,44659.0,78.8389,78.8587,78.4219,78.5112,44659.0
2017-07-19 09:50:00,79.07,79.16,78.91,79.0,41820.0,78.5013,78.5907,78.3424,78.4318,41820.0
2017-07-19 09:55:00,79.0,79.27,79.0,79.26,65555.0,78.4318,78.6999,78.4318,78.6899,65555.0
2017-07-19 10:00:00,79.26,79.47,79.21,79.21,130302.0,78.6899,78.8984,78.6403,78.6403,130302.0
2017-07-19 10:05:00,79.2,79.21,79.09,79.16,33407.0,78.6304,78.6403,78.5212,78.5907,33407.0
2017-07-19 10:10:00,79.18,79.24,79.07,79.14,17469.0,78.6105,78.6701,78.5013,78.5708,17469.0
2017-07-19 10:15:00,79.13,79.19,79.01,79.18,12830.0,78.5609,78.6204,78.4417,78.6105,12830.0
2017-07-19 10:20:00,79.16,79.18,78.97,78.97,16590.0,78.5907,78.6105,78.402,78.402,16590.0
2017-07-19 10:25:00,78.96,79.09,78.93,79.06,23132.0,78.3921,78.5212,78.3623,78.4914,23132.0
2017-07-19 10:30:00,79.08,79.09,78.97,79.03,19671.0,78.5112,78.5212,78.402,78.4616,19671.0
2017-07-19 10:35:00,79.03,79.03,78.85,78.88,65977.0,78.4616,78.4616,78.2829,78.3127,65977.0
2017-07-19 10:40:00,78.88,78.95,78.85,78.94,25620.0,78.3127,78.3822,78.2829,78.3722,25620.0
2017-07-19 10:45:00,78.93,78.98,78.82,78.87,28060.0,78.3623,78.4119,78.2531,78.3027,28060.0
2017-07-19 10:50:00,78.85,78.94,78.84,78.91,27664.0,78.2829,78.3722,78.273,78.3424,27664.0
2017-07-19 10:55:00,78.88,79.0,78.88,78.99,21357.0,78.3127,78.4318,78.3127,78.4219,21357.0
2017-07-19 11:00:00,79.0,79.16,78.97,79.16,32270.0,78.4318,78.5907,78.402,78.5907,32270.0
2017-07-19 11:05:00,79.15,79.27,79.11,79.26,16826.0,78.5807,78.6999,78.541,78.6899,16826.0
2017-07-19 11:10:00,79.24,79.35,79.24,79.25,26599.0,78.6701,78.7793,78.6701,78.68,26599.0
2017-07-19 11:15:00,79.29,79.42,79.23,79.38,35150.0,78.7197,78.8488,78.6601,78.8091,35150.0
2017-07-19 11:20:00,79.36,79.37,79.27,79.29,10934.0,78.7892,78.7991,78.6999,78.7197,10934.0
2017-07-19 11:25:00,79.3,79.37,79.28,79.28,16691.0,78.7296,78.7991,78.7098,78.7098,16691.0
2017-07-19 11:30:00,79.28,79.46,79.28,79.45,17552.0,78.7098,78.8885,78.7098,78.8786,17552.0
2017-07-19 11:35:00,79.44,79.49,79.43,79.48,47855.0,78.8686,78.9183,78.8587,78.9083,47855.0
2017-07-19 11:40:00,79.48,79.49,79.3,79.3,17114.0,78.9083,78.9183,78.7296,78.7296,17114.0
2017-07-19 11:45:00,79.31,79.36,79.23,79.3,32402.0,78.7396,78.7892,78.6601,78.7296,32402.0
2017-07-19 11:50:00,79.31,79.4,79.21,79.24,11408.0,78.7396,78.8289,78.6403,78.6701,11408.0
2017-07-19 11:55:00,79.23,79.35,79.23,79.31,14864.0,78.6601,78.7793,78.6601,78.7396,14864.0
2017-07-19 12:00:00,79.34,79.37,79.29,79.34,8614.0,78.7694,78.7991,78.7197,78.7694,8614.0
2017-07-19 12:05:00,79.34,79.39,79.33,79.39,6450.0,78.7694,78.819,78.7594,78.819,6450.0
2017-07-19 12:10:00,79.37,79.39,79.26,79.26,18773.0,78.7991,78.819,78.6899,78.6899,18773.0
2017-07-19 12:15:00,79.27,79.33,79.24,79.32,9576.0,78.6999,78.7594,78.6701,78.7495,9576.0
2017-07-19 12:20:00,79.33,79.36,79.13,79.13,18802.0,78.7594,78.7892,78.5609,78.5609,18802.0
2017-07-19 12:25:00,79.12,79.12,78.96,78.98,69321.0,78.5509,78.5509,78.3921,78.4119,69321.0
2017-07-19 12:30:00,78.96,79.01,78.88,78.89,49320.0,78.3921,78.4417,78.3127,78.3226,49320.0
2017-07-19 12:35:00,78.89,78.99,78.88,78.95,16259.0,78.3226,78.4219,78.3127,78.3822,16259.0
2017-07-19 12:40:00,78.95,78.98,78.85,78.86,32498.0,78.3822,78.4119,78.2829,78.2928,32498.0
2017-07-19 12:45:00,78.87,78.88,78.77,78.83,23526.0,78.3027,78.3127,78.2035,78.263,23526.0
2017-07-19 12:50:00,78.83,78.9,78.83,78.86,16386.0,78.263,78.3325,78.263,78.2928,16386.0
2017-07-19 12:55:00,78.85,78.9,78.81,78.87,36930.0,78.2829,78.3325,78.2432,78.3027,36930.0
2017-07-19 13:00:00,78.88,78.97,78.88,78.96,21115.0,78.3127,78.402,78.3127,78.3921,21115.0
2017-07-19 13:05:00,78.97,79.0,78.96,78.97,13348.0,78.402,78.4318,78.3921,78.402,13348.0
2017-07-19 13:10:00,79.0,79.02,78.95,78.95,12953.0,78.4318,78.4517,78.3822,78.3822,12953.0
2017-07-19 13:15:00,78.94,78.97,78.91,78.91,8514.0,78.3722,78.402,78.3424,78.3424,8514.0
2017-07-19 13:20:00,78.92,78.96,78.89,78.94,8537.0,78.3524,78.3921,78.3226,78.3722,8537.0
2017-07-19 13:25:00,78.92,78.92,78.81,78.82,23292.0,78.3524,78.3524,78.2432,78.2531,23292.0
2017-07-19 13:30:00,78.81,78.9,78.8,78.8,11574.0,78.2432,78.3325,78.2332,78.2332,11574.0
2017-07-19 13:35:00,78.79,78.86,78.79,78.85,6070.0,78.2233,78.2928,78.2233,78.2829,6070.0
2017-07-19 13:40:00,78.85,78.9,78.84,78.89,10010.0,78.2829,78.3325,78.273,78.3226,10010.0
2017-07-19 13:45:00,78.9,78.9,78.79,78.85,15112.0,78.3325,78.3325,78.2233,78.2829,15112.0
2017-07-19 13:50:00,78.85,78.85,78.79,78.83,11872.0,78.2829,78.2829,78.2233,78.263,11872.0
2017-07-19 13:55:00,78.85,78.87,78.76,78.76,10714.0,78.2829,78.3027,78.1935,78.1935,10714.0
2017-07-19 14:00:00,78.75,78.82,78.72,78.78,15682.0,78.1836,78.2531,78.1538,78.2134,15682.0
2017-07-19 14:05:00,78.78,78.9,78.78,78.82,16447.0,78.2134,78.3325,78.2134,78.2531,16447.0
2017-07-19 14:10:00,78.85,78.92,78.81,78.81,8032.0,78.2829,78.3524,78.2432,78.2432,8032.0
2017-07-19 14:15:00,78.81,78.88,78.8,78.84,8760.0,78.2432,78.3127,78.2332,78.273,8760.0
2017-07-19 14:20:00,78.85,78.87,78.77,78.77,8788.0,78.2829,78.3027,78.2035,78.2035,8788.0
2017-07-19 14:25:00,78.77,78.82,78.73,78.76,15590.0,78.2035,78.2531,78.1637,78.1935,15590.0
2017-07-19 14:30:00,78.75,78.77,78.72,78.74,9363.0,78.1836,78.2035,78.1538,78.1737,9363.0
2017-07-19 14:35:00,78.72,78.76,78.71,78.75,10033.0,78.1538,78.1935,78.1439,78.1836,10033.0
2017-07-19 14:40:00,78.75,78.78,78.68,78.76,10966.0,78.1836,78.2134,78.1141,78.1935,10966.0
2017-07-19 14:45:00,78.76,78.84,78.74,78.84,18552.0,78.1935,78.273,78.1737,78.273,18552.0
2017-07-19 14:50:00,78.86,78.94,78.84,78.94,6247.0,78.2928,78.3722,78.273,78.3722,6247.0
2017-07-19 14:55:00,78.94,78.98,78.91,78.98,12265.0,78.3722,78.4119,78.3424,78.4119,12265.0
2017-07-19 15:00:00,78.97,79.02,78.89,78.9,54766.0,78.402,78.4517,78.3226,78.3325,54766.0
2017-07-19 15:05:00,78.91,78.92,78.85,78.85,13914.0,78.3424,78.3524,78.2829,78.2829,13914.0
2017-07-19 15:10:00,78.86,78.93,78.84,78.85,21337.0,78.2928,78.3623,78.273,78.2829,21337.0
2017-07-19 15:15:00,78.85,78.96,78.85,78.96,16127.0,78.2829,78.3921,78.2829,78.3921,16127.0
2017-07-19 15:20:00,78.95,78.96,78.9,78.95,13959.0,78.3822,78.3921,78.3325,78.3822,13959.0
2017-07-19 15:25:00,78.94,79.02,78.92,78.98,7646.0,78.3722,78.4517,78.3524,78.4119,7646.0
2017-07-19 15:30:00,78.99,79.05,78.95,79.02,42199.0,78.4219,78.4814,78.3822,78.4517,42199.0
2017-07-19 15:35:00,79.03,79.05,78.94,78.96,42150.0,78.4616,78.4814,78.3722,78.3921,42150.0
2017-07-19 15:40:00,78.97,79.01,78.94,79.01,18643.0,78.402,78.4417,78.3722,78.4417,18643.0
2017-07-19 15:45:00,79.0,79.02,78.97,79.01,21865.0,78.4318,78.4517,78.402,78.4417,21865.0
2017-07-19 15:50:00,79.02,79.12,79.02,79.07,125533.0,78.4517,78.5509,78.4517,78.5013,125533.0
2017-07-19 15:55:00,79.07,79.15,79.05,79.13,184446.0,78.5013,78.5807,78.4814,78.5609,184446.0
2017-07-20 09:30:00,79.45,79.63,79.33,79.33,101888.0,78.8786,79.0573,78.7594,78.7594,101888.0
2017-07-20 09:35:00,79.35,79.66,79.31,79.61,45487.0,78.7793,79.0871,78.7396,79.0374,45487.0
2017-07-20 09:40:00,79.58,79.85,79.57,79.67,115404.0,79.0076,79.2757,78.9977,79.097,115404.0
2017-07-20 09:45:00,79.69,79.77,79.57,79.77,58594.0,79.1168,79.1963,78.9977,79.1963,58594.0
2017-07-20 09:50:00,79.76,79.95,79.74,79.79,238882.0,79.1863,79.375,79.1665,79.2161,238882.0
2017-07-20 09:55:00,79.78,79.84,79.54,79.59,172422.0,79.2062,79.2658,78.9679,79.0176,172422.0
2017-07-20 10:00:00,79.59,79.59,79.4,79.53,178779.0,79.0176,79.0176,78.8289,78.958,178779.0
2017-07-20 10:05:00,79.52,79.74,79.52,79.69,101466.0,78.9481,79.1665,78.9481,79.1168,101466.0
2017-07-20 10:10:00,79.66,79.73,79.4,79.44,88018.0,79.0871,79.1566,78.8289,78.8686,88018.0
2017-07-20 10:15:00,79.45,79.54,79.34,79.47,71195.0,78.8786,78.9679,78.7694,78.8984,71195.0
2017-07-20 10:20:00,79.48,79.57,79.39,79.5,30778.0,78.9083,78.9977,78.819,78.9282,30778.0
2017-07-20 10:25:00,79.52,79.67,79.52,79.59,29541.0,78.9481,79.097,78.9481,79.0176,29541.0
2017-07-20 10:30:00,79.61,79.67,79.39,79.49,85259.0,79.0374,79.097,78.819,78.9183,85259.0
2017-07-20 10:35:00,79.49,79.65,79.44,79.47,76298.0,78.9183,79.0771,78.8686,78.8984,76298.0
2017-07-20 10:40:00,79.46,79.6,79.38,79.55,59466.0,78.8885,79.0275,78.8091,78.9778,59466.0
2017-07-20 10:45:00,79.53,79.66,79.52,79.65,58739.0,78.958,79.0871,78.9481,79.0771,58739.0
2017-07-20 10:50:00,79.65,79.71,79.58,79.65,70753.0,79.0771,79.1367,79.0076,79.0771,70753.0
2017-07-20 10:55:00,79.65,79.72,79.59,79.72,70382.0,79.0771,79.1466,79.0176,79.1466,70382.0
2017-07-20 11:00:00,79.72,79.8,79.69,79.77,142082.0,79.1466,79.226,79.1168,79.1963,142082.0
2017-07-20 11:05:00,79.78,79.86,79.76,79.81,56374.0,79.2062,79.2856,79.1863,79.236,56374.0
2017-07-20 11:10:00,79.82,79.82,79.7,79.79,22844.0,79.2459,79.2459,79.1268,79.2161,22844.0
2017-07-20 11:15:00,79.79,79.81,79.72,79.72,22218.0,79.2161,79.236,79.1466,79.1466,22218.0
2017-07-20 11:20:00,79.73,79.82,79.68,79.69,28031.0,79.1566,79.2459,79.1069,79.1168,28031.0
2017-07-20 11:25:00,79.69,79.71,79.6,79.63,23006.0,79.1168,79.1367,79.0275,79.0573,23006.0
2017-07-20 11:30:00,79.61,79.71,79.54,79.68,30417.0,79.0374,79.1367,78.9679,79.1069,30417.0
2017-07-20 11:35:00,79.68,79.68,79.61,79.65,11900.0,79.1069,79.1069,79.0374,79.0771,11900.0
2017-07-20 11:40:00,79.67,79.8,79.65,79.76,20765.0,79.097,79.226,79.0771,79.1863,20765.0
2017-07-20 11:45:00,79.79,79.9,79.79,79.86,27200.0,79.2161,79.3253,79.2161,79.2856,27200.0
2017-07-20 11:50:00,79.87,79.93,79.86,79.88,19180.0,79.2955,79.3551,79.2856,79.3055,19180.0
2017-07-20 11:55:00,79.87,79.92,79.85,79.92,20304.0,79.2955,79.3452,79.2757,79.3452,20304.0
2017-07-20 12:00:00,79.88,79.93,79.86,79.92,20412.0,79.3055,79.3551,79.2856,79.3452,20412.0
2017-07-20 12:05:00,79.92,80.2,79.9,80.18,345066.0,79.3452,79.6232,79.3253,79.6033,345066.0
2017-07-20 12:10:00,80.2,80.35,80.2,80.35,130122.0,79.6232,79.7721,79.6232,79.7721,130122.0
2017-07-20 12:15:00,80.33,80.39,80.3,80.39,55888.0,79.7522,79.8118,79.7225,79.8118,55888.0
2017-07-20 12:20:00,80.39,80.52,80.35,80.5,51081.0,79.8118,79.9409,79.7721,79.921,51081.0
2017-07-20 12:25:00,80.5,80.63,80.48,80.57,110447.0,79.921,80.0501,79.9012,79.9905,110447.0
2017-07-20 12:30:00,80.57,80.57,80.44,80.56,58742.0,79.9905,79.9905,79.8614,79.9806,58742.0
2017-07-20 12:35:00,80.57,80.67,80.55,80.67,71777.0,79.9905,80.0898,79.9707,80.0898,71777.0
2017-07-20 12:40:00,80.67,80.7,80.44,80.45,113730.0,80.0898,80.1196,79.8614,79.8714,113730.0
2017-07-20 12:45:00,80.45,80.47,80.31,80.31,41102.0,79.8714,79.8912,79.7324,79.7324,41102.0
2017-07-20 12:50:00,80.32,80.35,80.22,80.34,23135.0,79.7423,79.7721,79.643,79.7622,23135.0
2017-07-20 12:55:00,80.34,80.5,80.34,80.48,26032.0,79.7622,79.921,79.7622,79.9012,26032.0
2017-07-20 13:00:00,80.46,80.49,80.33,80.42,47109.0,79.8813,79.9111,79.7522,79.8416,47109.0
2017-07-20 13:05:00,80.42,80.49,80.39,80.44,29004.0,79.8416,79.9111,79.8118,79.8614,29004.0
2017-07-20 13:10:00,80.44,80.53,80.42,80.53,40641.0,79.8614,79.9508,79.8416,79.9508,40641.0
2017-07-20 13:15:00,80.52,80.63,80.52,80.62,24864.0,79.9409,80.0501,79.9409,80.0401,24864.0
2017-07-20 13:20:00,80.6,80.66,80.55,80.56,48346.0,80.0203,80.0799,79.9707,79.9806,48346.0
2017-07-20 13:25:00,80.57,80.6,80.44,80.58,35623.0,79.9905,80.0203,79.8614,80.0004,35623.0
2017-07-20 13:30:00,80.58,80.65,80.56,80.64,14731.0,80.0004,80.0699,79.9806,80.06,14731.0
2017-07-20 13:35:00,80.63,80.66,80.54,80.54,18859.0,80.0501,80.0799,79.9607,79.9607,18859.0
2017-07-20 13:40:00,80.54,80.63,80.53,80.63,21021.0,79.9607,80.0501,79.9508,80.0501,21021.0
2017-07-20 13:45:00,80.62,80.77,80.62,80.72,47769.0,80.0401,80.1891,80.0401,80.1394,47769.0
2017-07-20 13:50:00,80.72,80.79,80.71,80.76,53682.0,80.1394,80.2089,80.1295,80.1791,53682.0
2017-07-20 13:55:00,80.76,80.83,80.74,80.76,90581.0,80.1791,80.2486,80.1593,80.1791,90581.0
2017-07-20 14:00:00,80.76,80.88,80.76,80.88,60943.0,80.1791,80.2983,80.1791,80.2983,60943.0
2017-07-20 14:05:00,80.87,80.87,80.65,80.71,36035.0,80.2884,80.2884,80.0699,80.1295,36035.0
2017-07-20 14:10:00,80.71,80.79,80.71,80.79,29433.0,80.1295,80.2089,80.1295,80.2089,29433.0
2017-07-20 14:15:00,80.78,80.78,80.71,80.72,52059.0,80.199,80.199,80.1295,80.1394,52059.0
2017-07-20 14:20:00,80.72,80.77,80.58,80.59,71814.0,80.1394,80.1891,80.0004,80.0104,71814.0
2017-07-20 14:25:00,80.59,80.66,80.57,80.63,85049.0,80.0104,80.0799,79.9905,80.0501,85049.0
2017-07-20 14:30:00,80.63,80.64,80.54,80.59,25985.0,80.0501,80.06,79.9607,80.0104,25985.0
2017-07-20 14:35:00,80.58,80.59,80.26,80.33,41505.0,80.0004,80.0104,79.6827,79.7522,41505.0
2017-07-20 14:40:00,80.34,80.39,80.28,80.38,42305.0,79.7622,79.8118,79.7026,79.8019,42305.0
2017-07-20 14:45:00,80.38,80.38,80.21,80.23,33947.0,79.8019,79.8019,79.6331,79.653,33947.0
2017-07-20 14:50:00,80.24,80.34,80.23,80.32,31639.0,79.6629,79.7622,79.653,79.7423,31639.0
2017-07-20 14:55:00,80.33,80.44,80.32,80.39,36716.0,79.7522,79.8614,79.7423,79.8118,36716.0
2017-07-20 15:00:00,80.39,80.43,80.26,80.28,55410.0,79.8118,79.8515,79.6827,79.7026,55410.0
2017-07-20 15:05:00,80.27,80.35,80.22,80.3,65280.0,79.6927,79.7721,79.643,79.7225,65280.0
2017-07-20 15:10:00,80.29,80.39,80.25,80.35,44186.0,79.7125,79.8118,79.6728,79.7721,44186.0
2017-07-20 15:15:00,80.35,80.39,80.17,80.17,49099.0,79.7721,79.8118,79.5934,79.5934,49099.0
2017-07-20 15:20:00,80.17,80.18,80.06,80.06,85641.0,79.5934,79.6033,79.4842,79.4842,85641.0
2017-07-20 15:25:00,80.06,80.21,80.05,80.21,54728.0,79.4842,79.6331,79.4742,79.6331,54728.0
2017-07-20 15:30:00,80.22,80.38,80.18,80.3,63326.0,79.643,79.8019,79.6033,79.7225,63326.0
2017-07-20 15:35:00,80.31,80.39,80.27,80.27,46265.0,79.7324,79.8118,79.6927,79.6927,46265.0
2017-07-20 15:40:00,80.26,80.26,80.11,80.13,113316.0,79.6827,79.6827,79.5338,79.5537,113316.0
2017-07-20 15:45:00,80.13,80.21,80.1,80.13,78670.0,79.5537,79.6331,79.5239,79.5537,78670.0
2017-07-20 15:50:00,80.14,80.29,80.14,80.21,100896.0,79.5636,79.7125,79.5636,79.6331,100896.0
2017-07-20 15:55:00,80.21,80.24,80.15,80.18,243575.0,79.6331,79.6629,79.5735,79.6033,243575.0
2017-07-21 09:30:00,80.11,80.33,80.0,80.17,65760.0,79.5338,79.7522,79.4246,79.5934,65760.0
2017-07-21 09:35:00,80.13,80.5,80.1,80.4,116685.0,79.5537,79.921,79.5239,79.8217,116685.0
2017-07-21 09:40:00,80.45,80.64,80.43,80.58,79948.0,79.8714,80.06,79.8515,80.0004,79948.0
2017-07-21 09:45:00,80.55,80.68,80.46,80.6,40574.0,79.9707,80.0997,79.8813,80.0203,40574.0
2017-07-21 09:50:00,80.61,80.65,80.44,80.53,79799.0,80.0302,80.0699,79.8614,79.9508,79799.0
2017-07-21 09:55:00,80.54,80.88,80.53,80.86,90969.0,79.9607,80.2983,79.9508,80.2784,90969.0
2017-07-21 10:00:00,80.85,80.86,80.64,80.72,37668.0,80.2685,80.2784,80.06,80.1394,37668.0
2017-07-21 10:05:00,80.72,80.9,80.7,80.89,57196.0,80.1394,80.3181,80.1196,80.3082,57196.0
2017-07-21 10:10:00,80.89,80.97,80.78,80.96,52305.0,80.3082,80.3876,80.199,80.3777,52305.0
2017-07-21 10:15:00,80.93,80.99,80.88,80.98,40927.0,80.3479,80.4075,80.2983,80.3976,40927.0
2017-07-21 10:20:00,80.98,81.08,80.97,81.04,86451.0,80.3976,80.4968,80.3876,80.4571,86451.0
2017-07-21 10:25:00,81.01,81.08,80.88,80.91,58401.0,80.4273,80.4968,80.2983,80.3281,58401.0
2017-07-21 10:30:00,80.93,80.99,80.88,80.93,14388.0,80.3479,80.4075,80.2983,80.3479,14388.0
2017-07-21 10:35:00,80.94,81.01,80.88,80.99,26179.0,80.3578,80.4273,80.2983,80.4075,26179.0
2017-07-21 10:40:00,80.98,81.03,80.88,81.0,21267.0,80.3976,80.4472,80.2983,80.4174,21267.0
2017-07-21 10:45:00,81.0,81.0,80.85,80.9,24996.0,80.4174,80.4174,80.2685,80.3181,24996.0
2017-07-21 10:50:00,80.86,80.91,80.71,80.71,28786.0,80.2784,80.3281,80.1295,80.1295,28786.0
2017-07-21 10:55:00,80.71,80.72,80.49,80.52,72651.0,80.1295,80.1394,79.9111,79.9409,72651.0
2017-07-21 11:00:00,80.53,80.68,80.53,80.54,25937.0,79.9508,80.0997,79.9508,79.9607,25937.0
2017-07-21 11:05:00,80.54,80.7,80.45,80.66,28247.0,79.9607,80.1196,79.8714,80.0799,28247.0
2017-07-21 11:10:00,80.63,80.76,80.6,80.76,22069.0,80.0501,80.1791,80.0203,80.1791,22069.0
2017-07-21 11:15:00,80.76,80.85,80.76,80.84,45179.0,80.1791,80.2685,80.1791,80.2586,45179.0
2017-07-21 11:20:00,80.83,80.85,80.7,80.73,16178.0,80.2486,80.2685,80.1196,80.1494,16178.0
2017-07-21 11:25:00,80.74,80.77,80.6,80.67,26953.0,80.1593,80.1891,80.0203,80.0898,26953.0
2017-07-21 11:30:00,80.68,80.8,80.68,80.75,18824.0,80.0997,80.2189,80.0997,80.1692,18824.0
2017-07-21 11:35:00,80.75,80.83,80.75,80.79,14100.0,80.1692,80.2486,80.1692,80.2089,14100.0
2017-07-21 11:40:00,80.79,80.84,80.75,80.75,32449.0,80.2089,80.2586,80.1692,80.1692,32449.0
2017-07-21 11:45:00,80.77,80.77,80.65,80.66,23224.0,80.1891,80.1891,80.0699,80.0799,23224.0
2017-07-21 11:50:00,80.63,80.69,80.62,80.66,3502.0,80.0501,80.1096,80.0401,80.0799,3502.0
2017-07-21 11:55:00,80.67,80.75,80.66,80.69,7927.0,80.0898,80.1692,80.0799,80.1096,7927.0
2017-07-21 12:00:00,80.71,80.77,80.64,80.77,33406.0,80.1295,80.1891,80.06,80.1891,33406.0
2017-07-21 12:05:00,80.76,80.82,80.7,80.78,61160.0,80.1791,80.2387,80.1196,80.199,61160.0
2017-07-21 12:10:00,80.76,80.8,80.71,80.76,47375.0,80.1791,80.2189,80.1295,80.1791,47375.0
2017-07-21 12:15:00,80.78,80.8,80.71,80.72,40442.0,80.199,80.2189,80.1295,80.1394,40442.0
2017-07-21 12:20:00,80.74,80.78,80.73,80.77,12509.0,80.1593,80.199,80.1494,80.1891,12509.0
2017-07-21 12:25:00,80.76,80.8,80.74,80.75,29561.0,80.1791,80.2189,80.1593,80.1692,29561.0
2017-07-21 12:30:00,80.75,80.8,80.67,80.77,55169.0,80.1692,80.2189,80.0898,80.1891,55169.0
2017-07-21 12:35:00,80.75,80.79,80.69,80.72,13468.0,80.1692,80.2089,80.1096,80.1394,13468.0
2017-07-21 12:40:00,80.72,80.73,80.58,80.62,32245.0,80.1394,80.1494,80.0004,80.0401,32245.0
2017-07-21 12:45:00,80.63,80.74,80.62,80.72,35686.0,80.0501,80.1593,80.0401,80.1394,35686.0
2017-07-21 12:50:00,80.73,80.73,80.65,80.65,17285.0,80.1494,80.1494,80.0699,80.0699,17285.0
2017-07-21 12:55:00,80.64,80.73,80.64,80.71,15193.0,80.06,80.1494,80.06,80.1295,15193.0
2017-07-21 13:00:00,80.72,80.76,80.68,80.75,16636.0,80.1394,80.1791,80.0997,80.1692,16636.0
2017-07-21 13:05:00,80.74,80.75,80.68,80.75,16283.0,80.1593,80.1692,80.0997,80.1692,16283.0
2017-07-21 13:10:00,80.76,80.79,80.72,80.78,39381.0,80.1791,80.2089,80.1394,80.199,39381.0
2017-07-21 13:15:00,80.78,80.81,80.74,80.77,29901.0,80.199,80.2288,80.1593,80.1891,29901.0
2017-07-21 13:20:00,80.75,80.81,80.75,80.77,10100.0,80.1692,80.2288,80.1692,80.1891,10100.0
2017-07-21 13:25:00,80.77,80.77,80.6,80.66,25467.0,80.1891,80.1891,80.0203,80.0799,25467.0
2017-07-21 13:30:00,80.65,80.67,80.55,80.65,21719.0,80.0699,80.0898,79.9707,80.0699,21719.0
2017-07-21 13:35:00,80.65,80.68,80.61,80.64,19077.0,80.0699,80.0997,80.0302,80.06,19077.0
2017-07-21 13:40:00,80.64,80.65,80.58,80.65,15877.0,80.06,80.0699,80.0004,80.0699,15877.0
2017-07-21 13:45:00,80.66,80.71,80.65,80.68,9294.0,80.0799,80.1295,80.0699,80.0997,9294.0
2017-07-21 13:50:00,80.68,80.69,80.65,80.68,6650.0,80.0997,80.1096,80.0699,80.0997,6650.0
2017-07-21 13:55:00,80.69,80.72,80.63,80.66,19068.0,80.1096,80.1394,80.0501,80.0799,19068.0
2017-07-21 14:00:00,80.67,80.69,80.62,80.66,7051.0,80.0898,80.1096,80.0401,80.0799,7051.0
2017-07-21 14:05:00,80.65,80.71,80.61,80.61,9372.0,80.0699,80.1295,80.0302,80.0302,9372.0
2017-07-21 14:10:00,80.63,80.73,80.62,80.65,11020.0,80.0501,80.1494,80.0401,80.0699,11020.0
2017-07-21 14:15:00,80.64,80.65,80.5,80.56,122347.0,80.06,80.0699,79.921,79.9806,122347.0
2017-07-21 14:20:00,80.57,80.57,80.45,80.47,29899.0,79.9905,79.9905,79.8714,79.8912,29899.0
2017-07-21 14:25:00,80.47,80.55,80.45,80.55,42341.0,79.8912,79.9707,79.8714,79.9707,42341.0
2017-07-21 14:30:00,80.56,80.64,80.54,80.63,14970.0,79.9806,80.06,79.9607,80.0501,14970.0
2017-07-21 14:35:00,80.6,80.62,80.55,80.59,10414.0,80.0203,80.0401,79.9707,80.0104,10414.0
2017-07-21 14:40:00,80.57,80.6,80.53,80.56,21036.0,79.9905,80.0203,79.9508,79.9806,21036.0
2017-07-21 14:45:00,80.54,80.56,80.5,80.55,13667.0,79.9607,79.9806,79.921,79.9707,13667.0
2017-07-21 14:50:00,80.54,80.6,80.52,80.56,14583.0,79.9607,80.0203,79.9409,79.9806,14583.0
2017-07-21 14:55:00,80.54,80.6,80.52,80.55,20039.0,79.9607,80.0203,79.9409,79.9707,20039.0
2017-07-21 15:00:00,80.55,80.58,80.44,80.45,33864.0,79.9707,80.0004,79.8614,79.8714,33864.0
2017-07-21 15:05:00,80.44,80.59,80.43,80.58,26173.0,79.8614,80.0104,79.8515,80.0004,26173.0
2017-07-21 15:10:00,80.6,80.63,80.57,80.61,20508.0,80.0203,80.0501,79.9905,80.0302,20508.0
2017-07-21 15:15:00,80.62,80.64,80.59,80.64,13839.0,80.0401,80.06,80.0104,80.06,13839.0
2017-07-21 15:20:00,80.6,80.62,80.56,80.57,14961.0,80.0203,80.0401,79.9806,79.9905,14961.0
2017-07-21 15:25:00,80.58,80.59,80.49,80.54,19255.0,80.0004,80.0104,79.9111,79.9607,19255.0
2017-07-21 15:30:00,80.55,80.62,80.55,80.55,17314.0,79.9707,80.0401,79.9707,79.9707,17314.0
2017-07-21 15:35:00,80.55,80.62,80.52,80.55,21062.0,79.9707,80.0401,79.9409,79.9707,21062.0
2017-07-21 15:40:00,80.55,80.61,80.53,80.61,28374.0,79.9707,80.0302,79.9508,80.0302,28374.0
2017-07-21 15:45:00,80.61,80.7,80.61,80.66,47424.0,80.0302,80.1196,80.0302,80.0799,47424.0
2017-07-21 15:50:00,80.67,80.72,80.65,80.68,55716.0,80.0898,80.1394,80.0699,80.0997,55716.0
2017-07-21 15:55:00,80.7,80.78,80.67,80.76,246494.0,80.1196,80.199,80.0898,80.1791,246494.0
2017-07-24 09:30:00,80.76,80.91,80.61,80.67,70585.0,80.1791,80.3281,80.0302,80.0898,70585.0
2017-07-24 09:35:00,80.73,80.79,80.52,80.58,46673.0,80.1494,80.2089,79.9409,80.0004,46673.0
2017-07-24 09:40:00,80.6,80.68,80.52,80.58,23999.0,80.0203,80.0997,79.9409,80.0004,23999.0
2017-07-24 09:45:00,80.58,80.58,80.28,80.47,89153.0,80.0004,80.0004,79.7026,79.8912,89153.0
2017-07-24 09:50:00,80.47,80.61,80.42,80.49,27099.0,79.8912,80.0302,79.8416,79.9111,27099.0
2017-07-24 09:55:00,80.49,80.7,80.46,80.69,37703.0,79.9111,80.1196,79.8813,80.1096,37703.0
2017-07-24 10:00:00,80.69,80.69,80.53,80.56,15105.0,80.1096,80.1096,79.9508,79.9806,15105.0
2017-07-24 10:05:00,80.59,80.59,80.37,80.37,81902.0,80.0104,80.0104,79.7919,79.7919,81902.0
2017-07-24 10:10:00,80.4,80.61,80.34,80.58,39738.0,79.8217,80.0302,79.7622,80.0004,39738.0
2017-07-24 10:15:00,80.58,80.73,80.54,80.69,46955.0,80.0004,80.1494,79.9607,80.1096,46955.0
2017-07-24 10:20:00,80.69,80.8,80.68,80.8,41689.0,80.1096,80.2189,80.0997,80.2189,41689.0
2017-07-24 10:25:00,80.8,80.88,80.7,80.86,56134.0,80.2189,80.2983,80.1196,80.2784,56134.0
2017-07-24 10:30:00,80.86,80.86,80.69,80.77,39942.0,80.2784,80.2784,80.1096,80.1891,39942.0
2017-07-24 10:35:00,80.75,80.92,80.74,80.89,45958.0,80.1692,80.338,80.1593,80.3082,45958.0
2017-07-24 10:40:00,80.9,80.94,80.86,80.91,32162.0,80.3181,80.3578,80.2784,80.3281,32162.0
2017-07-24 10:45:00,80.89,81.07,80.86,80.91,46509.0,80.3082,80.4869,80.2784,80.3281,46509.0
2017-07-24 10:50:00,80.93,81.0,80.83,80.83,20948.0,80.3479,80.4174,80.2486,80.2486,20948.0
2017-07-24 10:55:00,80.84,80.86,80.74,80.78,35654.0,80.2586,80.2784,80.1593,80.199,35654.0
2017-07-24 11:00:00,80.78,80.83,80.74,80.82,18764.0,80.199,80.2486,80.1593,80.2387,18764.0
2017-07-24 11:05:00,80.81,80.84,80.71,80.75,34633.0,80.2288,80.2586,80.1295,80.1692,34633.0
2017-07-24 11:10:00,80.73,80.81,80.62,80.74,30193.0,80.1494,80.2288,80.0401,80.1593,30193.0
2017-07-24 11:15:00,80.74,80.77,80.66,80.68,9252.0,80.1593,80.1891,80.0799,80.0997,9252.0
2017-07-24 11:20:00,80.72,80.84,80.66,80.81,32026.0,80.1394,80.2586,80.0799,80.2288,32026.0
2017-07-24 11:25:00,80.82,80.84,80.74,80.82,9650.0,80.2387,80.2586,80.1593,80.2387,9650.0
2017-07-24 11:30:00,80.82,80.84,80.78,80.79,8424.0,80.2387,80.2586,80.199,80.2089,8424.0
2017-07-24 11:35:00,80.8,80.8,80.63,80.75,14168.0,80.2189,80.2189,80.0501,80.1692,14168.0
2017-07-24 11:40:00,80.77,80.95,80.75,80.84,28263.0,80.1891,80.3678,80.1692,80.2586,28263.0
2017-07-24 11:45:00,80.83,80.99,80.81,80.97,10630.0,80.2486,80.4075,80.2288,80.3876,10630.0
2017-07-24 11:50:00,80.99,81.1,80.98,81.01,41499.0,80.4075,80.5167,80.3976,80.4273,41499.0
2017-07-24 11:55:00,80.99,81.11,80.96,81.07,31550.0,80.4075,80.5266,80.3777,80.4869,31550.0
2017-07-24 12:00:00,81.1,81.13,80.99,81.02,28937.0,80.5167,80.5465,80.4075,80.4373,28937.0
2017-07-24 12:05:00,81.0,81.17,80.98,81.13,25213.0,80.4174,80.5862,80.3976,80.5465,25213.0
2017-07-24 12:10:00,81.15,81.26,81.14,81.26,65130.0,80.5663,80.6755,80.5564,80.6755,65130.0
2017-07-24 12:15:00,81.24,81.31,81.2,81.28,27919.0,80.6557,80.7252,80.616,80.6954,27919.0
2017-07-24 12:20:00,81.3,81.43,81.3,81.35,41294.0,80.7153,80.8443,80.7153,80.7649,41294.0
2017-07-24 12:25:00,81.34,81.55,81.34,81.55,47809.0,80.755,80.9635,80.755,80.9635,47809.0
2017-07-24 12:30:00,81.55,81.56,81.37,81.42,58427.0,80.9635,80.9734,80.7848,80.8344,58427.0
2017-07-24 12:35:00,81.41,81.5,81.36,81.49,8579.0,80.8245,80.9138,80.7748,80.9039,8579.0
2017-07-24 12:40:00,81.5,81.59,81.42,81.44,44053.0,80.9138,81.0032,80.8344,80.8543,44053.0
2017-07-24 12:45:00,81.44,81.61,81.44,81.5,42552.0,80.8543,81.023,80.8543,80.9138,42552.0
2017-07-24 12:50:00,81.51,81.55,81.45,81.53,30126.0,80.9237,80.9635,80.8642,80.9436,30126.0
2017-07-24 12:55:00,81.54,81.55,81.46,81.52,17545.0,80.9535,80.9635,80.8741,80.9337,17545.0
2017-07-24 13:00:00,81.51,81.52,81.35,81.38,23160.0,80.9237,80.9337,80.7649,80.7947,23160.0
2017-07-24 13:05:00,81.37,81.43,81.34,81.43,20783.0,80.7848,80.8443,80.755,80.8443,20783.0
2017-07-24 13:10:00,81.42,81.44,81.32,81.33,22411.0,80.8344,80.8543,80.7351,80.745,22411.0
2017-07-24 13:15:00,81.33,81.35,81.25,81.27,10947.0,80.745,80.7649,80.6656,80.6855,10947.0
2017-07-24 13:20:00,81.29,81.34,81.29,81.3,9204.0,80.7053,80.755,80.7053,80.7153,9204.0
2017-07-24 13:25:00,81.28,81.38,81.27,81.37,11855.0,80.6954,80.7947,80.6855,80.7848,11855.0
2017-07-24 13:30:00,81.36,81.4,81.29,81.32,15964.0,80.7748,80.8145,80.7053,80.7351,15964.0
2017-07-24 13:35:00,81.31,81.37,81.27,81.28,16408.0,80.7252,80.7848,80.6855,80.6954,16408.0
2017-07-24 13:40:00,81.26,81.3,81.23,81.27,19585.0,80.6755,80.7153,80.6458,80.6855,19585.0
2017-07-24 13:45:00,81.28,81.31,81.23,81.3,12736.0,80.6954,80.7252,80.6458,80.7153,12736.0
2017-07-24 13:50:00,81.3,81.3,81.18,81.21,29384.0,80.7153,80.7153,80.5961,80.6259,29384.0
2017-07-24 13:55:00,81.19,81.27,81.17,81.24,11550.0,80.6061,80.6855,80.5862,80.6557,11550.0
2017-07-24 14:00:00,81.25,81.3,81.23,81.28,20570.0,80.6656,80.7153,80.6458,80.6954,20570.0
2017-07-24 14:05:00,81.27,81.31,81.23,81.25,29215.0,80.6855,80.7252,80.6458,80.6656,29215.0
2017-07-24 14:10:00,81.26,81.38,81.25,81.35,16395.0,80.6755,80.7947,80.6656,80.7649,16395.0
2017-07-24 14:15:00,81.36,81.4,81.34,81.37,10081.0,80.7748,80.8145,80.755,80.7848,10081.0
2017-07-24 14:20:00,81.34,81.47,81.34,81.46,33611.0,80.755,80.884,80.755,80.8741,33611.0
2017-07-24 14:25:00,81.47,81.49,81.42,81.43,13236.0,80.884,80.9039,80.8344,80.8443,13236.0
2017-07-24 14:30:00,81.42,81.49,81.35,81.49,12173.0,80.8344,80.9039,80.7649,80.9039,12173.0
2017-07-24 14:35:00,81.48,81.52,81.42,81.45,22303.0,80.894,80.9337,80.8344,80.8642,22303.0
2017-07-24 14:40:00,81.47,81.47,81.39,81.46,18170.0,80.884,80.884,80.8046,80.8741,18170.0
2017-07-24 14:45:00,81.46,81.54,81.45,81.52,20887.0,80.8741,80.9535,80.8642,80.9337,20887.0
2017-07-24 14:50:00,81.52,81.57,81.46,81.46,17452.0,80.9337,80.9833,80.8741,80.8741,17452.0
2017-07-24 14:55:00,81.46,81.5,81.35,81.38,25322.0,80.8741,80.9138,80.7649,80.7947,25322.0
2017-07-24 15:00:00,81.38,81.45,81.34,81.37,34482.0,80.7947,80.8642,80.755,80.7848,34482.0
2017-07-24 15:05:00,81.37,81.44,81.37,81.38,21840.0,80.7848,80.8543,80.7848,80.7947,21840.0
2017-07-24 15:10:00,81.37,81.58,81.32,81.58,45148.0,80.7848,80.9932,80.7351,80.9932,45148.0
2017-07-24 15:15:00,81.55,81.59,81.5,81.54,53127.0,80.9635,81.0032,80.9138,80.9535,53127.0
2017-07-24 15:20:00,81.54,81.57,81.47,81.48,21507.0,80.9535,80.9833,80.884,80.894,21507.0
2017-07-24 15:25:00,81.48,81.49,81.4,81.43,16710.0,80.894,80.9039,80.8145,80.8443,16710.0
2017-07-24 15:30:00,81.43,81.51,81.39,81.47,24127.0,80.8443,80.9237,80.8046,80.884,24127.0
2017-07-24 15:35:00,81.48,81.61,81.47,81.6,63118.0,80.894,81.023,80.884,81.0131,63118.0
2017-07-24 15:40:00,81.6,81.61,81.52,81.52,46117.0,81.0131,81.023,80.9337,80.9337,46117.0
2017-07-24 15:45:00,81.53,81.61,81.5,81.59,62962.0,80.9436,81.023,80.9138,81.0032,62962.0
2017-07-24 15:50:00,81.61,81.76,81.6,81.76,75614.0,81.023,81.172,81.0131,81.172,75614.0
2017-07-24 15:55:00,81.75,81.79,81.72,81.76,243204.0,81.162,81.2017,81.1322,81.172,243204.0
2017-07-25 09:30:00,82.34,82.38,81.73,81.79,235936.0,81.7478,81.7875,81.1422,81.2017,235936.0
2017-07-25 09:35:00,81.75,81.83,81.5,81.74,175379.0,81.162,81.2414,80.9138,81.1521,175379.0
2017-07-25 09:40:00,81.73,81.96,81.65,81.83,122253.0,81.1422,81.3705,81.0627,81.2414,122253.0
2017-07-25 09:45:00,81.83,81.85,81.5,81.57,153607.0,81.2414,81.2613,80.9138,80.9833,153607.0
2017-07-25 09:50:00,81.57,81.58,81.17,81.26,228471.0,80.9833,80.9932,80.5862,80.6755,228471.0
2017-07-25 09:55:00,81.28,81.41,81.21,81.21,93018.0,80.6954,80.8245,80.6259,80.6259,93018.0
2017-07-25 10:00:00,81.18,81.52,81.1,81.44,69367.0,80.5961,80.9337,80.5167,80.8543,69367.0
2017-07-25 10:05:00,81.42,81.53,81.38,81.4,43680.0,80.8344,80.9436,80.7947,80.8145,43680.0
2017-07-25 10:10:00,81.4,81.55,81.33,81.54,82705.0,80.8145,80.9635,80.745,80.9535,82705.0
2017-07-25 10:15:00,81.54,81.71,81.47,81.69,47244.0,80.9535,81.1223,80.884,81.1025,47244.0
2017-07-25 10:20:00,81.7,81.72,81.5,81.58,85379.0,81.1124,81.1322,80.9138,80.9932,85379.0
2017-07-25 10:25:00,81.57,81.63,81.46,81.47,80644.0,80.9833,81.0429,80.8741,80.884,80644.0
2017-07-25 10:30:00,81.48,81.54,81.28,81.35,64589.0,80.894,80.9535,80.6954,80.7649,64589.0
2017-07-25 10:35:00,81.33,81.35,81.16,81.23,189338.0,80.745,80.7649,80.5763,80.6458,189338.0
2017-07-25 10:40:00,81.24,81.24,81.12,81.16,92937.0,80.6557,80.6557,80.5366,80.5763,92937.0
2017-07-25 10:45:00,81.16,81.16,80.86,80.92,137531.0,80.5763,80.5763,80.2784,80.338,137531.0
2017-07-25 10:50:00,80.92,80.93,80.68,80.73,90985.0,80.338,80.3479,80.0997,80.1494,90985.0
2017-07-25 10:55:00,80.75,80.87,80.51,80.62,82461.0,80.1692,80.2884,79.9309,80.0401,82461.0
2017-07-25 11:00:00,80.62,80.84,80.57,80.76,62593.0,80.0401,80.2586,79.9905,80.1791,62593.0
2017-07-25 11:05:00,80.75,80.85,80.74,80.78,49543.0,80.1692,80.2685,80.1593,80.199,49543.0
2017-07-25 11:10:00,80.79,80.79,80.45,80.54,68433.0,80.2089,80.2089,79.8714,79.9607,68433.0
2017-07-25 11:15:00,80.53,80.63,80.32,80.48,76339.0,79.9508,80.0501,79.7423,79.9012,76339.0
2017-07-25 11:20:00,80.52,80.59,80.42,80.46,51102.0,79.9409,80.0104,79.8416,79.8813,51102.0
2017-07-25 11:25:00,80.45,80.49,80.29,80.29,180970.0,79.8714,79.9111,79.7125,79.7125,180970.0
2017-07-25 11:30:00,80.31,80.32,80.18,80.23,54338.0,79.7324,79.7423,79.6033,79.653,54338.0
2017-07-25 11:35:00,80.24,80.28,80.19,80.24,56305.0,79.6629,79.7026,79.6132,79.6629,56305.0
2017-07-25 11:40:00,80.22,80.29,80.15,80.23,64090.0,79.643,79.7125,79.5735,79.653,64090.0
2017-07-25 11:45:00,80.24,80.36,80.21,80.31,51181.0,79.6629,79.782,79.6331,79.7324,51181.0
2017-07-25 11:50:00,80.33,80.41,80.29,80.34,104924.0,79.7522,79.8317,79.7125,79.7622,104924.0
2017-07-25 11:55:00,80.33,80.66,80.33,80.66,83417.0,79.7522,80.0799,79.7522,80.0799,83417.0
2017-07-25 12:00:00,80.63,80.64,80.55,80.6,24749.0,80.0501,80.06,79.9707,80.0203,24749.0
2017-07-25 12:05:00,80.59,80.63,80.49,80.6,57692.0,80.0104,80.0501,79.9111,80.0203,57692.0
2017-07-25 12:10:00,80.59,80.62,80.52,80.57,21981.0,80.0104,80.0401,79.9409,79.9905,21981.0
2017-07-25 12:15:00,80.55,80.61,80.51,80.52,9547.0,79.9707,80.0302,79.9309,79.9409,9547.0
2017-07-25 12:20:00,80.5,80.55,80.43,80.5,15267.0,79.921,79.9707,79.8515,79.921,15267.0
2017-07-25 12:25:00,80.51,80.56,80.47,80.53,21613.0,79.9309,79.9806,79.8912,79.9508,21613.0
2017-07-25 12:30:00,80.51,80.63,80.51,80.59,55133.0,79.9309,80.0501,79.9309,80.0104,55133.0
2017-07-25 12:35:00,80.58,80.78,80.58,80.76,55218.0,80.0004,80.199,80.0004,80.1791,55218.0
2017-07-25 12:40:00,80.78,80.86,80.72,80.8,34955.0,80.199,80.2784,80.1394,80.2189,34955.0
2017-07-25 12:45:00,80.8,80.83,80.71,80.72,37244.0,80.2189,80.2486,80.1295,80.1394,37244.0
2017-07-25 12:50:00,80.72,80.79,80.71,80.72,11180.0,80.1394,80.2089,80.1295,80.1394,11180.0
2017-07-25 12:55:00,80.72,80.78,80.67,80.73,28088.0,80.1394,80.199,80.0898,80.1494,28088.0
2017-07-25 13:00:00,80.74,80.81,80.73,80.74,16279.0,80.1593,80.2288,80.1494,80.1593,16279.0
2017-07-25 13:05:00,80.71,80.77,80.66,80.75,29172.0,80.1295,80.1891,80.0799,80.1692,29172.0
2017-07-25 13:10:00,80.75,80.83,80.72,80.83,18436.0,80.1692,80.2486,80.1394,80.2486,18436.0
2017-07-25 13:15:00,80.83,80.92,80.82,80.92,27209.0,80.2486,80.338,80.2387,80.338,27209.0
2017-07-25 13:20:00,80.9,80.97,80.85,80.95,23843.0,80.3181,80.3876,80.2685,80.3678,23843.0
2017-07-25 13:25:00,80.97,81.18,80.97,81.16,33001.0,80.3876,80.5961,80.3876,80.5763,33001.0
2017-07-25 13:30:00,81.16,81.2,81.12,81.2,22037.0,80.5763,80.616,80.5366,80.616,22037.0
2017-07-25 13:35:00,81.19,81.26,81.16,81.23,39215.0,80.6061,80.6755,80.5763,80.6458,39215.0
2017-07-25 13:40:00,81.22,81.25,81.17,81.21,42501.0,80.6358,80.6656,80.5862,80.6259,42501.0
2017-07-25 13:45:00,81.2,81.26,81.18,81.23,36535.0,80.616,80.6755,80.5961,80.6458,36535.0
2017-07-25 13:50:00,81.23,81.27,81.2,81.25,40061.0,80.6458,80.6855,80.616,80.6656,40061.0
2017-07-25 13:55:00,81.24,81.26,81.17,81.21,57427.0,80.6557,80.6755,80.5862,80.6259,57427.0
2017-07-25 14:00:00,81.22,81.25,81.12,81.12,25274.0,80.6358,80.6656,80.5366,80.5366,25274.0
2017-07-25 14:05:00,81.11,81.14,81.03,81.09,24940.0,80.5266,80.5564,80.4472,80.5068,24940.0
2017-07-25 14:10:00,81.07,81.15,81.06,81.09,21162.0,80.4869,80.5663,80.477,80.5068,21162.0
2017-07-25 14:15:00,81.11,81.12,81.02,81.03,15632.0,80.5266,80.5366,80.4373,80.4472,15632.0
2017-07-25 14:20:00,81.03,81.04,80.9,80.92,23297.0,80.4472,80.4571,80.3181,80.338,23297.0
2017-07-25 14:25:00,80.92,81.0,80.89,80.97,25221.0,80.338,80.4174,80.3082,80.3876,25221.0
2017-07-25 14:30:00,80.98,81.01,80.92,80.95,33561.0,80.3976,80.4273,80.338,80.3678,33561.0
2017-07-25 14:35:00,80.95,81.01,80.89,80.92,35735.0,80.3678,80.4273,80.3082,80.338,35735.0
2017-07-25 14:40:00,80.93,80.98,80.93,80.93,7485.0,80.3479,80.3976,80.3479,80.3479,7485.0
2017-07-25 14:45:00,80.95,81.02,80.89,80.98,17407.0,80.3678,80.4373,80.3082,80.3976,17407.0
2017-07-25 14:50:00,80.97,81.01,80.91,81.0,11806.0,80.3876,80.4273,80.3281,80.4174,11806.0
2017-07-25 14:55:00,81.01,81.01,80.91,80.91,16173.0,80.4273,80.4273,80.3281,80.3281,16173.0
2017-07-25 15:00:00,80.9,81.02,80.88,81.01,37800.0,80.3181,80.4373,80.2983,80.4273,37800.0
2017-07-25 15:05:00,81.03,81.08,80.9,80.9,68569.0,80.4472,80.4968,80.3181,80.3181,68569.0
2017-07-25 15:10:00,80.9,80.94,80.7,80.75,55023.0,80.3181,80.3578,80.1196,80.1692,55023.0
2017-07-25 15:15:00,80.75,80.86,80.69,80.78,64570.0,80.1692,80.2784,80.1096,80.199,64570.0
2017-07-25 15:20:00,80.79,80.89,80.78,80.81,26830.0,80.2089,80.3082,80.199,80.2288,26830.0
2017-07-25 15:25:00,80.79,80.88,80.75,80.82,24229.0,80.2089,80.2983,80.1692,80.2387,24229.0
2017-07-25 15:30:00,80.82,80.93,80.79,80.82,39252.0,80.2387,80.3479,80.2089,80.2387,39252.0
2017-07-25 15:35:00,80.8,80.8,80.67,80.68,27881.0,80.2189,80.2189,80.0898,80.0997,27881.0
2017-07-25 15:40:00,80.67,80.71,80.61,80.68,50375.0,80.0898,80.1295,80.0302,80.0997,50375.0
2017-07-25 15:45:00,80.67,80.78,80.65,80.77,98563.0,80.0898,80.199,80.0699,80.1891,98563.0
2017-07-25 15:50:00,80.77,80.77,80.44,80.48,125989.0,80.1891,80.1891,79.8614,79.9012,125989.0
2017-07-25 15:55:00,80.48,80.62,80.47,80.6,312258.0,79.9012,80.0401,79.8912,80.0203,312258.0
2017-07-26 09:30:00,80.76,80.92,80.55,80.64,48219.0,80.1791,80.338,79.9707,80.06,48219.0
2017-07-26 09:35:00,80.67,80.86,80.64,80.81,84110.0,80.0898,80.2784,80.06,80.2288,84110.0
2017-07-26 09:40:00,80.77,80.97,80.76,80.9,24039.0,80.1891,80.3876,80.1791,80.3181,24039.0
2017-07-26 09:45:00,80.92,81.15,80.92,81.15,40580.0,80.338,80.5663,80.338,80.5663,40580.0
2017-07-26 09:50:00,81.13,81.19,81.03,81.13,50698.0,80.5465,80.6061,80.4472,80.5465,50698.0
2017-07-26 09:55:00,81.16,81.21,81.09,81.16,23020.0,80.5763,80.6259,80.5068,80.5763,23020.0
2017-07-26 10:00:00,81.15,81.31,81.13,81.14,38993.0,80.5663,80.7252,80.5465,80.5564,38993.0
2017-07-26 10:05:00,81.14,81.3,81.09,81.09,44546.0,80.5564,80.7153,80.5068,80.5068,44546.0
2017-07-26 10:10:00,81.09,81.18,81.06,81.07,22459.0,80.5068,80.5961,80.477,80.4869,22459.0
2017-07-26 10:15:00,81.07,81.14,81.03,81.14,28043.0,80.4869,80.5564,80.4472,80.5564,28043.0
2017-07-26 10:20:00,81.13,81.15,81.01,81.08,21674.0,80.5465,80.5663,80.4273,80.4968,21674.0
2017-07-26 10:25:00,81.09,81.1,80.99,81.07,23777.0,80.5068,80.5167,80.4075,80.4869,23777.0
2017-07-26 10:30:00,81.09,81.21,81.03,81.21,9272.0,80.5068,80.6259,80.4472,80.6259,9272.0
2017-07-26 10:35:00,81.21,81.24,81.15,81.23,18270.0,80.6259,80.6557,80.5663,80.6458,18270.0
2017-07-26 10:40:00,81.16,81.2,81.04,81.08,17670.0,80.5763,80.616,80.4571,80.4968,17670.0
2017-07-26 10:45:00,81.08,81.09,81.0,81.06,15434.0,80.4968,80.5068,80.4174,80.477,15434.0
2017-07-26 10:50:00,81.0,81.1,81.0,81.04,17617.0,80.4174,80.5167,80.4174,80.4571,17617.0
2017-07-26 10:55:00,80.99,81.14,80.98,81.12,16508.0,80.4075,80.5564,80.3976,80.5366,16508.0
2017-07-26 11:00:00,81.14,81.15,81.06,81.07,2092.0,80.5564,80.5663,80.477,80.4869,2092.0
2017-07-26 11:05:00,81.06,81.17,81.02,81.14,31670.0,80.477,80.5862,80.4373,80.5564,31670.0
2017-07-26 11:10:00,81.14,81.21,81.14,81.16,16064.0,80.5564,80.6259,80.5564,80.5763,16064.0
2017-07-26 11:15:00,81.16,81.24,81.13,81.14,8669.0,80.5763,80.6557,80.5465,80.5564,8669.0
2017-07-26 11:20:00,81.14,81.16,81.08,81.08,6326.0,80.5564,80.5763,80.4968,80.4968,6326.0
2017-07-26 11:25:00,81.09,81.11,81.03,81.11,5770.0,80.5068,80.5266,80.4472,80.5266,5770.0
2017-07-26 11:30:00,81.1,81.15,81.07,81.07,10953.0,80.5167,80.5663,80.4869,80.4869,10953.0
2017-07-26 11:35:00,81.1,81.2,81.08,81.18,19142.0,80.5167,80.616,80.4968,80.5961,19142.0
2017-07-26 11:40:00,81.18,81.29,81.18,81.29,16495.0,80.5961,80.7053,80.5961,80.7053,16495.0
2017-07-26 11:45:00,81.29,81.32,81.22,81.22,25693.0,80.7053,80.7351,80.6358,80.6358,25693.0
2017-07-26 11:50:00,81.21,81.32,81.2,81.31,19619.0,80.6259,80.7351,80.616,80.7252,19619.0
2017-07-26 11:55:00,81.33,81.37,81.25,81.26,40978.0,80.745,80.7848,80.6656,80.6755,40978.0
2017-07-26 12:00:00,81.27,81.27,81.18,81.26,28884.0,80.6855,80.6855,80.5961,80.6755,28884.0
2017-07-26 12:05:00,81.27,81.31,81.23,81.23,5563.0,80.6855,80.7252,80.6458,80.6458,5563.0
2017-07-26 12:10:00,81.25,81.29,81.21,81.23,7012.0,80.6656,80.7053,80.6259,80.6458,7012.0
2017-07-26 12:15:00,81.2,81.29,81.16,81.29,8107.0,80.616,80.7053,80.5763,80.7053,8107.0
2017-07-26 12:20:00,81.28,81.33,81.26,81.31,25403.0,80.6954,80.745,80.6755,80.7252,25403.0
2017-07-26 12:25:00,81.3,81.33,81.27,81.32,17168.0,80.7153,80.745,80.6855,80.7351,17168.0
2017-07-26 12:30:00,81.33,81.33,81.1,81.14,68530.0,80.745,80.745,80.5167,80.5564,68530.0
2017-07-26 12:35:00,81.15,81.16,81.08,81.09,14880.0,80.5663,80.5763,80.4968,80.5068,14880.0
2017-07-26 12:40:00,81.09,81.12,81.05,81.08,21100.0,80.5068,80.5366,80.4671,80.4968,21100.0
2017-07-26 12:45:00,81.09,81.18,81.06,81.17,11128.0,80.5068,80.5961,80.477,80.5862,11128.0
2017-07-26 12:50:00,81.18,81.23,81.14,81.17,11253.0,80.5961,80.6458,80.5564,80.5862,11253.0
2017-07-26 12:55:00,81.17,81.21,81.14,81.16,5304.0,80.5862,80.6259,80.5564,80.5763,5304.0
2017-07-26 13:00:00,81.14,81.17,80.94,80.98,54356.0,80.5564,80.5862,80.3578,80.3976,54356.0
2017-07-26 13:05:00,80.98,81.06,80.87,80.94,36250.0,80.3976,80.477,80.2884,80.3578,36250.0
2017-07-26 13:10:00,80.91,80.96,80.87,80.87,4850.0,80.3281,80.3777,80.2884,80.2884,4850.0
2017-07-26 13:15:00,80.91,80.95,80.88,80.93,4478.0,80.3281,80.3678,80.2983,80.3479,4478.0
2017-07-26 13:20:00,80.92,80.97,80.89,80.95,7049.0,80.338,80.3876,80.3082,80.3678,7049.0
2017-07-26 13:25:00,80.92,81.0,80.92,80.97,11541.0,80.338,80.4174,80.338,80.3876,11541.0
2017-07-26 13:30:00,80.98,80.99,80.9,80.9,4001.0,80.3976,80.4075,80.3181,80.3181,4001.0
2017-07-26 13:35:00,80.9,80.97,80.88,80.91,6573.0,80.3181,80.3876,80.2983,80.3281,6573.0
2017-07-26 13:40:00,80.88,80.92,80.85,80.88,9122.0,80.2983,80.338,80.2685,80.2983,9122.0
2017-07-26 13:45:00,80.87,80.95,80.86,80.91,19183.0,80.2884,80.3678,80.2784,80.3281,19183.0
2017-07-26 13:50:00,80.93,80.96,80.9,80.92,6348.0,80.3479,80.3777,80.3181,80.338,6348.0
2017-07-26 13:55:00,80.91,80.91,80.82,80.85,16713.0,80.3281,80.3281,80.2387,80.2685,16713.0
2017-07-26 14:00:00,80.86,80.91,80.8,80.84,17162.0,80.2784,80.3281,80.2189,80.2586,17162.0
2017-07-26 14:05:00,80.86,80.87,80.77,80.79,20071.0,80.2784,80.2884,80.1891,80.2089,20071.0
2017-07-26 14:10:00,80.75,80.8,80.67,80.68,41373.0,80.1692,80.2189,80.0898,80.0997,41373.0
2017-07-26 14:15:00,80.68,80.72,80.59,80.67,75873.0,80.0997,80.1394,80.0104,80.0898,75873.0
2017-07-26 14:20:00,80.68,80.75,80.66,80.73,46526.0,80.0997,80.1692,80.0799,80.1494,46526.0
2017-07-26 14:25:00,80.73,80.79,80.7,80.78,14704.0,80.1494,80.2089,80.1196,80.199,14704.0
2017-07-26 14:30:00,80.76,80.77,80.7,80.72,16037.0,80.1791,80.1891,80.1196,80.1394,16037.0
2017-07-26 14:35:00,80.7,80.71,80.65,80.65,44134.0,80.1196,80.1295,80.0699,80.0699,44134.0
2017-07-26 14:40:00,80.67,80.76,80.65,80.74,32840.0,80.0898,80.1791,80.0699,80.1593,32840.0
2017-07-26 14:45:00,80.71,80.74,80.67,80.71,24327.0,80.1295,80.1593,80.0898,80.1295,24327.0
2017-07-26 14:50:00,80.73,80.75,80.67,80.72,21110.0,80.1494,80.1692,80.0898,80.1394,21110.0
2017-07-26 14:55:00,80.73,80.74,80.62,80.65,8605.0,80.1494,80.1593,80.0401,80.0699,8605.0
2017-07-26 15:00:00,80.64,80.78,80.63,80.77,29174.0,80.06,80.199,80.0501,80.1891,29174.0
2017-07-26 15:05:00,80.76,80.76,80.71,80.74,14750.0,80.1791,80.1791,80.1295,80.1593,14750.0
2017-07-26 15:10:00,80.74,80.81,80.71,80.78,57954.0,80.1593,80.2288,80.1295,80.199,57954.0
2017-07-26 15:15:00,80.78,80.8,80.71,80.74,21858.0,80.199,80.2189,80.1295,80.1593,21858.0
2017-07-26 15:20:00,80.74,80.96,80.72,80.96,72036.0,80.1593,80.3777,80.1394,80.3777,72036.0
2017-07-26 15:25:00,80.96,80.98,80.83,80.9,48770.0,80.3777,80.3976,80.2486,80.3181,48770.0
2017-07-26 15:30:00,80.9,80.98,80.85,80.97,60249.0,80.3181,80.3976,80.2685,80.3876,60249.0
2017-07-26 15:35:00,80.95,80.97,80.91,80.95,27326.0,80.3678,80.3876,80.3281,80.3678,27326.0
2017-07-26 15:40:00,80.92,80.98,80.9,80.94,44729.0,80.338,80.3976,80.3181,80.3578,44729.0
2017-07-26 15:45:00,80.92,80.94,80.85,80.86,28446.0,80.338,80.3578,80.2685,80.2784,28446.0
2017-07-26 15:50:00,80.87,80.91,80.79,80.83,54040.0,80.2884,80.3281,80.2089,80.2486,54040.0
2017-07-26 15:55:00,80.82,80.83,80.76,80.82,196218.0,80.2387,80.2486,80.1791,80.2387,196218.0
2017-07-27 09:30:00,81.4,81.42,80.91,81.15,153403.0,80.8145,80.8344,80.3281,80.5663,153403.0
2017-07-27 09:35:00,81.16,81.21,80.7,80.81,40492.0,80.5763,80.6259,80.1196,80.2288,40492.0
2017-07-27 09:40:00,80.83,80.83,80.43,80.59,51218.0,80.2486,80.2486,79.8515,80.0104,51218.0
2017-07-27 09:45:00,80.58,80.77,80.52,80.71,41621.0,80.0004,80.1891,79.9409,80.1295,41621.0
2017-07-27 09:50:00,80.7,80.89,80.66,80.71,29252.0,80.1196,80.3082,80.0799,80.1295,29252.0
2017-07-27 09:55:00,80.64,80.7,80.46,80.51,40489.0,80.06,80.1196,79.8813,79.9309,40489.0
2017-07-27 10:00:00,80.52,80.65,80.45,80.56,45023.0,79.9409,80.0699,79.8714,79.9806,45023.0
2017-07-27 10:05:00,80.55,80.55,80.34,80.43,26017.0,79.9707,79.9707,79.7622,79.8515,26017.0
2017-07-27 10:10:00,80.44,80.44,80.25,80.27,23455.0,79.8614,79.8614,79.6728,79.6927,23455.0
2017-07-27 10:15:00,80.31,80.36,80.16,80.36,48500.0,79.7324,79.782,79.5835,79.782,48500.0
2017-07-27 10:20:00,80.36,80.44,80.29,80.35,24888.0,79.782,79.8614,79.7125,79.7721,24888.0
2017-07-27 10:25:00,80.38,80.51,80.29,80.46,40262.0,79.8019,79.9309,79.7125,79.8813,40262.0
2017-07-27 10:30:00,80.46,80.49,80.41,80.48,45659.0,79.8813,79.9111,79.8317,79.9012,45659.0
2017-07-27 10:35:00,80.43,80.61,80.37,80.61,29059.0,79.8515,80.0302,79.7919,80.0302,29059.0
2017-07-27 10:40:00,80.62,80.73,80.6,80.68,81691.0,80.0401,80.1494,80.0203,80.0997,81691.0
2017-07-27 10:45:00,80.61,80.64,80.55,80.6,22453.0,80.0302,80.06,79.9707,80.0203,22453.0
2017-07-27 10:50:00,80.63,80.9,80.58,80.88,30741.0,80.0501,80.3181,80.0004,80.2983,30741.0
2017-07-27 10:55:00,80.87,80.88,80.68,80.7,23642.0,80.2884,80.2983,80.0997,80.1196,23642.0
2017-07-27 11:00:00,80.64,80.69,80.58,80.58,7169.0,80.06,80.1096,80.0004,80.0004,7169.0
2017-07-27 11:05:00,80.57,80.68,80.52,80.64,9248.0,79.9905,80.0997,79.9409,80.06,9248.0
2017-07-27 11:10:00,80.66,80.68,80.59,80.68,3283.0,80.0799,80.0997,80.0104,80.0997,3283.0
2017-07-27 11:15:00,80.64,80.83,80.62,80.81,9605.0,80.06,80.2486,80.0401,80.2288,9605.0
2017-07-27 11:20:00,80.84,80.9,80.82,80.86,29533.0,80.2586,80.3181,80.2387,80.2784,29533.0
2017-07-27 11:25:00,80.85,80.85,80.67,80.67,10587.0,80.2685,80.2685,80.0898,80.0898,10587.0
2017-07-27 11:30:00,80.64,80.71,80.62,80.68,10242.0,80.06,80.1295,80.0401,80.0997,10242.0
2017-07-27 11:35:00,80.61,80.65,80.54,80.61,10714.0,80.0302,80.0699,79.9607,80.0302,10714.0
2017-07-27 11:40:00,80.64,80.76,80.63,80.74,12353.0,80.06,80.1791,80.0501,80.1593,12353.0
2017-07-27 11:45:00,80.73,80.83,80.66,80.74,13143.0,80.1494,80.2486,80.0799,80.1593,13143.0
2017-07-27 11:50:00,80.77,80.77,80.69,80.69,4022.0,80.1891,80.1891,80.1096,80.1096,4022.0
2017-07-27 11:55:00,80.73,80.8,80.69,80.8,4977.0,80.1494,80.2189,80.1096,80.2189,4977.0
2017-07-27 12:00:00,80.76,80.76,80.65,80.65,6397.0,80.1791,80.1791,80.0699,80.0699,6397.0
2017-07-27 12:05:00,80.7,80.76,80.62,80.62,5599.0,80.1196,80.1791,80.0401,80.0401,5599.0
2017-07-27 12:10:00,80.7,80.7,80.57,80.61,5161.0,80.1196,80.1196,79.9905,80.0302,5161.0
2017-07-27 12:15:00,80.58,80.65,80.57,80.59,14523.0,80.0004,80.0699,79.9905,80.0104,14523.0
2017-07-27 12:20:00,80.57,80.6,80.5,80.51,21745.0,79.9905,80.0203,79.921,79.9309,21745.0
2017-07-27 12:25:00,80.53,80.53,80.46,80.5,7150.0,79.9508,79.9508,79.8813,79.921,7150.0
2017-07-27 12:30:00,80.48,80.49,80.31,80.36,15990.0,79.9012,79.9111,79.7324,79.782,15990.0
2017-07-27 12:35:00,80.33,80.36,80.11,80.13,36906.0,79.7522,79.782,79.5338,79.5537,36906.0
2017-07-27 12:40:00,80.12,80.12,80.0,80.0,33684.0,79.5437,79.5437,79.4246,79.4246,33684.0
2017-07-27 12:45:00,80.0,80.14,79.95,80.06,35223.0,79.4246,79.5636,79.375,79.4842,35223.0
2017-07-27 12:50:00,80.04,80.08,79.7,79.71,52512.0,79.4643,79.504,79.1268,79.1367,52512.0
2017-07-27 12:55:00,79.73,79.74,79.38,79.5,34768.0,79.1566,79.1665,78.8091,78.9282,34768.0
2017-07-27 13:00:00,79.49,79.55,79.24,79.46,31444.0,78.9183,78.9778,78.6701,78.8885,31444.0
2017-07-27 13:05:00,79.43,79.44,79.23,79.24,39265.0,78.8587,78.8686,78.6601,78.6701,39265.0
2017-07-27 13:10:00,79.27,79.37,79.19,79.21,66210.0,78.6999,78.7991,78.6204,78.6403,66210.0
2017-07-27 13:15:00,79.21,79.22,78.98,79.13,152956.0,78.6403,78.6502,78.4119,78.5609,152956.0
2017-07-27 13:20:00,79.09,79.09,78.58,78.59,160381.0,78.5212,78.5212,78.0148,78.0248,160381.0
2017-07-27 13:25:00,78.58,78.61,78.27,78.57,181586.0,78.0148,78.0446,77.7071,78.0049,181586.0
2017-07-27 13:30:00,78.56,78.6,78.29,78.31,127804.0,77.995,78.0347,77.7269,77.7468,127804.0
2017-07-27 13:35:00,78.31,78.36,78.1,78.1,107025.0,77.7468,77.7964,77.5383,77.5383,107025.0
2017-07-27 13:40:00,78.11,78.48,78.04,78.48,198527.0,77.5482,77.9155,77.4787,77.9155,198527.0
2017-07-27 13:45:00,78.43,78.82,78.43,78.8,137669.0,77.8659,78.2531,77.8659,78.2332,137669.0
2017-07-27 13:50:00,78.78,78.95,78.73,78.94,119025.0,78.2134,78.3822,78.1637,78.3722,119025.0
2017-07-27 13:55:00,78.95,79.04,78.63,78.66,175928.0,78.3822,78.4715,78.0645,78.0942,175928.0
2017-07-27 14:00:00,78.66,78.77,78.48,78.63,126011.0,78.0942,78.2035,77.9155,78.0645,126011.0
2017-07-27 14:05:00,78.63,78.87,78.62,78.82,68935.0,78.0645,78.3027,78.0545,78.2531,68935.0
2017-07-27 14:10:00,78.8,79.0,78.75,78.93,75846.0,78.2332,78.4318,78.1836,78.3623,75846.0
2017-07-27 14:15:00,78.9,79.08,78.86,79.0,57726.0,78.3325,78.5112,78.2928,78.4318,57726.0
2017-07-27 14:20:00,78.97,79.04,78.89,78.91,122012.0,78.402,78.4715,78.3226,78.3424,122012.0
2017-07-27 14:25:00,78.9,78.94,78.76,78.88,92180.0,78.3325,78.3722,78.1935,78.3127,92180.0
2017-07-27 14:30:00,78.87,78.9,78.58,78.58,95423.0,78.3027,78.3325,78.0148,78.0148,95423.0
2017-07-27 14:35:00,78.58,78.84,78.58,78.66,94396.0,78.0148,78.273,78.0148,78.0942,94396.0
2017-07-27 14:40:00,78.65,78.67,78.4,78.4,108392.0,78.0843,78.1042,77.8361,77.8361,108392.0
2017-07-27 14:45:00,78.4,78.56,78.31,78.52,54311.0,77.8361,77.995,77.7468,77.9553,54311.0
2017-07-27 14:50:00,78.48,78.64,78.45,78.58,26159.0,77.9155,78.0744,77.8858,78.0148,26159.0
2017-07-27 14:55:00,78.58,78.76,78.55,78.73,26137.0,78.0148,78.1935,77.985,78.1637,26137.0
2017-07-27 15:00:00,78.73,78.75,78.56,78.56,29759.0,78.1637,78.1836,77.995,77.995,29759.0
2017-07-27 15:05:00,78.61,78.64,78.45,78.53,23609.0,78.0446,78.0744,77.8858,77.9652,23609.0
2017-07-27 15:10:00,78.55,78.63,78.52,78.61,18259.0,77.985,78.0645,77.9553,78.0446,18259.0
2017-07-27 15:15:00,78.65,78.7,78.46,78.48,45488.0,78.0843,78.134,77.8957,77.9155,45488.0
2017-07-27 15:20:00,78.48,78.63,78.46,78.59,22117.0,77.9155,78.0645,77.8957,78.0248,22117.0
2017-07-27 15:25:00,78.53,78.59,78.45,78.49,20864.0,77.9652,78.0248,77.8858,77.9255,20864.0
2017-07-27 15:30:00,78.52,78.76,78.44,78.73,58834.0,77.9553,78.1935,77.8758,78.1637,58834.0
2017-07-27 15:35:00,78.76,78.78,78.56,78.65,42234.0,78.1935,78.2134,77.995,78.0843,42234.0
2017-07-27 15:40:00,78.61,78.62,78.44,78.53,204095.0,78.0446,78.0545,77.8758,77.9652,204095.0
2017-07-27 15:45:00,78.53,78.68,78.49,78.66,110579.0,77.9652,78.1141,77.9255,78.0942,110579.0
2017-07-27 15:50:00,78.63,78.68,78.52,78.68,98750.0,78.0645,78.1141,77.9553,78.1141,98750.0
2017-07-27 15:55:00,78.66,78.77,78.58,78.75,304516.0,78.0942,78.2035,78.0148,78.1836,304516.0
2017-07-28 09:30:00,78.28,78.63,78.15,78.63,155483.0,77.717,78.0645,77.5879,78.0645,155483.0
2017-07-28 09:35:00,78.62,79.09,78.59,78.97,77238.0,78.0545,78.5212,78.0248,78.402,77238.0
2017-07-28 09:40:00,79.03,79.29,79.03,79.22,58147.0,78.4616,78.7197,78.4616,78.6502,58147.0
2017-07-28 09:45:00,79.22,79.22,78.82,78.85,106796.0,78.6502,78.6502,78.2531,78.2829,106796.0
2017-07-28 09:50:00,78.85,78.86,78.5,78.5,89025.0,78.2829,78.2928,77.9354,77.9354,89025.0
2017-07-28 09:55:00,78.5,78.74,78.47,78.63,8176.0,77.9354,78.1737,77.9056,78.0645,8176.0
2017-07-28 10:00:00,78.64,78.75,78.48,78.68,37205.0,78.0744,78.1836,77.9155,78.1141,37205.0
2017-07-28 10:05:00,78.73,78.83,78.59,78.59,31485.0,78.1637,78.263,78.0248,78.0248,31485.0
2017-07-28 10:10:00,78.64,78.78,78.64,78.66,11199.0,78.0744,78.2134,78.0744,78.0942,11199.0
2017-07-28 10:15:00,78.66,78.7,78.44,78.51,70464.0,78.0942,78.134,77.8758,77.9453,70464.0
2017-07-28 10:20:00,78.55,78.61,78.42,78.51,28598.0,77.985,78.0446,77.856,77.9453,28598.0
2017-07-28 10:25:00,78.53,78.62,78.48,78.52,78044.0,77.9652,78.0545,77.9155,77.9553,78044.0
2017-07-28 10:30:00,78.57,78.79,78.54,78.61,19905.0,78.0049,78.2233,77.9751,78.0446,19905.0
2017-07-28 10:35:00,78.67,79.0,78.65,78.86,31177.0,78.1042,78.4318,78.0843,78.2928,31177.0
2017-07-28 10:40:00,78.83,79.25,78.83,79.22,48905.0,78.263,78.68,78.263,78.6502,48905.0
2017-07-28 10:45:00,79.26,79.26,79.06,79.12,79684.0,78.6899,78.6899,78.4914,78.5509,79684.0
2017-07-28 10:50:00,79.04,79.09,78.94,78.96,12398.0,78.4715,78.5212,78.3722,78.3921,12398.0
2017-07-28 10:55:00,78.98,79.25,78.97,79.18,24143.0,78.4119,78.68,78.402,78.6105,24143.0
2017-07-28 11:00:00,79.18,79.26,79.11,79.19,22552.0,78.6105,78.6899,78.541,78.6204,22552.0
2017-07-28 11:05:00,79.25,79.35,79.15,79.33,76073.0,78.68,78.7793,78.5807,78.7594,76073.0
2017-07-28 11:10:00,79.31,79.4,79.22,79.28,60508.0,78.7396,78.8289,78.6502,78.7098,60508.0
2017-07-28 11:15:00,79.3,79.33,79.22,79.26,14167.0,78.7296,78.7594,78.6502,78.6899,14167.0
2017-07-28 11:20:00,79.22,79.31,79.18,79.26,9578.0,78.6502,78.7396,78.6105,78.6899,9578.0
2017-07-28 11:25:00,79.29,79.33,79.18,79.19,25830.0,78.7197,78.7594,78.6105,78.6204,25830.0
2017-07-28 11:30:00,79.19,79.21,79.07,79.09,37704.0,78.6204,78.6403,78.5013,78.5212,37704.0
2017-07-28 11:35:00,79.09,79.31,79.09,79.25,9570.0,78.5212,78.7396,78.5212,78.68,9570.0
2017-07-28 11:40:00,79.21,79.23,79.13,79.17,14025.0,78.6403,78.6601,78.5609,78.6006,14025.0
2017-07-28 11:45:00,79.17,79.28,79.17,79.27,47474.0,78.6006,78.7098,78.6006,78.6999,47474.0
2017-07-28 11:50:00,79.29,79.38,79.26,79.32,16766.0,78.7197,78.8091,78.6899,78.7495,16766.0
2017-07-28 11:55:00,79.31,79.53,79.3,79.47,22000.0,78.7396,78.958,78.7296,78.8984,22000.0
2017-07-28 12:00:00,79.45,79.48,79.39,79.44,8684.0,78.8786,78.9083,78.819,78.8686,8684.0
2017-07-28 12:05:00,79.38,79.4,79.27,79.34,12768.0,78.8091,78.8289,78.6999,78.7694,12768.0
2017-07-28 12:10:00,79.32,79.34,79.22,79.26,3904.0,78.7495,78.7694,78.6502,78.6899,3904.0
2017-07-28 12:15:00,79.26,79.38,79.23,79.34,9730.0,78.6899,78.8091,78.6601,78.7694,9730.0
2017-07-28 12:20:00,79.34,79.36,79.29,79.29,34714.0,78.7694,78.7892,78.7197,78.7197,34714.0
2017-07-28 12:25:00,79.29,79.38,79.27,79.38,19725.0,78.7197,78.8091,78.6999,78.8091,19725.0
2017-07-28 12:30:00,79.38,79.5,79.37,79.42,12391.0,78.8091,78.9282,78.7991,78.8488,12391.0
2017-07-28 12:35:00,79.45,79.52,79.43,79.49,5239.0,78.8786,78.9481,78.8587,78.9183,5239.0
2017-07-28 12:40:00,79.48,79.57,79.4,79.54,14685.0,78.9083,78.9977,78.8289,78.9679,14685.0
2017-07-28 12:45:00,79.5,79.53,79.46,79.49,5847.0,78.9282,78.958,78.8885,78.9183,5847.0
2017-07-28 12:50:00,79.46,79.62,79.46,79.52,24162.0,78.8885,79.0473,78.8885,78.9481,24162.0
2017-07-28 12:55:00,79.54,79.61,79.53,79.58,17101.0,78.9679,79.0374,78.958,79.0076,17101.0
2017-07-28 13:00:00,79.56,79.62,79.55,79.58,2581.0,78.9878,79.0473,78.9778,79.0076,2581.0
2017-07-28 13:05:00,79.54,79.54,79.44,79.49,17524.0,78.9679,78.9679,78.8686,78.9183,17524.0
2017-07-28 13:10:00,79.52,79.56,79.52,79.56,7557.0,78.9481,78.9878,78.9481,78.9878,7557.0
2017-07-28 13:15:00,79.58,79.58,79.47,79.47,8919.0,79.0076,79.0076,78.8984,78.8984,8919.0
2017-07-28 13:20:00,79.47,79.5,79.4,79.42,9144.0,78.8984,78.9282,78.8289,78.8488,9144.0
2017-07-28 13:25:00,79.44,79.51,79.42,79.51,17362.0,78.8686,78.9381,78.8488,78.9381,17362.0
2017-07-28 13:30:00,79.5,79.52,79.47,79.5,2163.0,78.9282,78.9481,78.8984,78.9282,2163.0
2017-07-28 13:35:00,79.48,79.51,79.38,79.45,5773.0,78.9083,78.9381,78.8091,78.8786,5773.0
2017-07-28 13:40:00,79.5,79.55,79.48,79.55,7914.0,78.9282,78.9778,78.9083,78.9778,7914.0
2017-07-28 13:45:00,79.57,79.6,79.53,79.59,3875.0,78.9977,79.0275,78.958,79.0176,3875.0
2017-07-28 13:50:00,79.59,79.6,79.5,79.53,3444.0,79.0176,79.0275,78.9282,78.958,3444.0
2017-07-28 13:55:00,79.53,79.59,79.5,79.52,4919.0,78.958,79.0176,78.9282,78.9481,4919.0
2017-07-28 14:00:00,79.54,79.62,79.54,79.59,3201.0,78.9679,79.0473,78.9679,79.0176,3201.0
2017-07-28 14:05:00,79.6,79.65,79.56,79.61,3622.0,79.0275,79.0771,78.9878,79.0374,3622.0
2017-07-28 14:10:00,79.62,79.65,79.52,79.52,6621.0,79.0473,79.0771,78.9481,78.9481,6621.0
2017-07-28 14:15:00,79.48,79.51,79.48,79.5,950.0,78.9083,78.9381,78.9083,78.9282,950.0
2017-07-28 14:20:00,79.54,79.58,79.53,79.55,1958.0,78.9679,79.0076,78.958,78.9778,1958.0
2017-07-28 14:25:00,79.58,79.62,79.55,79.57,5869.0,79.0076,79.0473,78.9778,78.9977,5869.0
2017-07-28 14:30:00,79.55,79.62,79.5,79.61,69028.0,78.9778,79.0473,78.9282,79.0374,69028.0
2017-07-28 14:35:00,79.63,79.65,79.6,79.62,4128.0,79.0573,79.0771,79.0275,79.0473,4128.0
2017-07-28 14:40:00,79.64,79.66,79.58,79.61,34023.0,79.0672,79.0871,79.0076,79.0374,34023.0
2017-07-28 14:45:00,79.6,79.67,79.54,79.65,13224.0,79.0275,79.097,78.9679,79.0771,13224.0
2017-07-28 14:50:00,79.68,79.83,79.64,79.83,57145.0,79.1069,79.2558,79.0672,79.2558,57145.0
2017-07-28 14:55:00,79.84,79.85,79.75,79.8,7889.0,79.2658,79.2757,79.1764,79.226,7889.0
2017-07-28 15:00:00,79.8,79.82,79.76,79.76,7900.0,79.226,79.2459,79.1863,79.1863,7900.0
2017-07-28 15:05:00,79.76,79.76,79.65,79.72,14844.0,79.1863,79.1863,79.0771,79.1466,14844.0
2017-07-28 15:10:00,79.72,79.78,79.72,79.75,5470.0,79.1466,79.2062,79.1466,79.1764,5470.0
2017-07-28 15:15:00,79.72,79.74,79.65,79.69,45467.0,79.1466,79.1665,79.0771,79.1168,45467.0
2017-07-28 15:20:00,79.7,79.73,79.61,79.66,9000.0,79.1268,79.1566,79.0374,79.0871,9000.0
2017-07-28 15:25:00,79.66,79.7,79.55,79.69,21013.0,79.0871,79.1268,78.9778,79.1168,21013.0
2017-07-28 15:30:00,79.72,79.8,79.7,79.75,20555.0,79.1466,79.226,79.1268,79.1764,20555.0
2017-07-28 15:35:00,79.76,79.78,79.67,79.75,14381.0,79.1863,79.2062,79.097,79.1764,14381.0
2017-07-28 15:40:00,79.73,79.8,79.71,79.8,27310.0,79.1566,79.226,79.1367,79.226,27310.0
2017-07-28 15:45:00,79.8,79.87,79.77,79.85,30447.0,79.226,79.2955,79.1963,79.2757,30447.0
2017-07-28 15:50:00,79.86,79.94,79.82,79.89,106094.0,79.2856,79.365,79.2459,79.3154,106094.0
2017-07-28 15:55:00,79.89,79.93,79.72,79.74,267609.0,79.3154,79.3551,79.1466,79.1665,267609.0
2017-07-31 09:30:00,79.64,79.81,79.3,79.42,38696.0,79.0672,79.236,78.7296,78.8488,38696.0
2017-07-31 09:35:00,79.45,79.45,79.1,79.2,35208.0,78.8786,78.8786,78.5311,78.6304,35208.0
2017-07-31 09:40:00,79.2,79.5,79.2,79.44,17196.0,78.6304,78.9282,78.6304,78.8686,17196.0
2017-07-31 09:45:00,79.41,79.52,79.35,79.46,64165.0,78.8389,78.9481,78.7793,78.8885,64165.0
2017-07-31 09:50:00,79.48,79.66,79.42,79.53,29479.0,78.9083,79.0871,78.8488,78.958,29479.0
2017-07-31 09:55:00,79.52,79.67,79.41,79.47,28990.0,78.9481,79.097,78.8389,78.8984,28990.0
2017-07-31 10:00:00,79.5,79.54,79.22,79.3,31427.0,78.9282,78.9679,78.6502,78.7296,31427.0
2017-07-31 10:05:00,79.26,79.34,79.17,79.34,23618.0,78.6899,78.7694,78.6006,78.7694,23618.0
2017-07-31 10:10:00,79.34,79.35,79.19,79.32,19024.0,78.7694,78.7793,78.6204,78.7495,19024.0
2017-07-31 10:15:00,79.31,79.45,79.29,79.29,19196.0,78.7396,78.8786,78.7197,78.7197,19196.0
2017-07-31 10:20:00,79.28,79.33,79.21,79.23,13360.0,78.7098,78.7594,78.6403,78.6601,13360.0
2017-07-31 10:25:00,79.26,79.27,79.05,79.05,24900.0,78.6899,78.6999,78.4814,78.4814,24900.0
2017-07-31 10:30:00,79.01,79.07,78.67,78.68,53551.0,78.4417,78.5013,78.1042,78.1141,53551.0
2017-07-31 10:35:00,78.68,78.72,78.52,78.69,136171.0,78.1141,78.1538,77.9553,78.124,136171.0
2017-07-31 10:40:00,78.68,78.91,78.66,78.88,48256.0,78.1141,78.3424,78.0942,78.3127,48256.0
2017-07-31 10:45:00,78.86,79.1,78.83,79.03,41629.0,78.2928,78.5311,78.263,78.4616,41629.0
2017-07-31 10:50:00,79.03,79.03,78.68,78.69,17740.0,78.4616,78.4616,78.1141,78.124,17740.0
2017-07-31 10:55:00,78.74,79.0,78.73,78.99,20182.0,78.1737,78.4318,78.1637,78.4219,20182.0
2017-07-31 11:00:00,78.94,79.09,78.94,79.08,12110.0,78.3722,78.5212,78.3722,78.5112,12110.0
2017-07-31 11:05:00,79.04,79.1,78.96,79.05,10998.0,78.4715,78.5311,78.3921,78.4814,10998.0
2017-07-31 11:10:00,79.05,79.08,78.96,79.07,15050.0,78.4814,78.5112,78.3921,78.5013,15050.0
2017-07-31 11:15:00,79.06,79.08,78.94,79.03,14989.0,78.4914,78.5112,78.3722,78.4616,14989.0
2017-07-31 11:20:00,79.04,79.04,78.9,78.91,9657.0,78.4715,78.4715,78.3325,78.3424,9657.0
2017-07-31 11:25:00,78.95,78.99,78.88,78.94,14952.0,78.3822,78.4219,78.3127,78.3722,14952.0
2017-07-31 11:30:00,78.94,79.04,78.91,78.95,11856.0,78.3722,78.4715,78.3424,78.3822,11856.0
2017-07-31 11:35:00,78.93,79.0,78.93,78.98,6587.0,78.3623,78.4318,78.3623,78.4119,6587.0
2017-07-31 11:40:00,78.98,79.04,78.89,79.01,8502.0,78.4119,78.4715,78.3226,78.4417,8502.0
2017-07-31 11:45:00,78.99,79.05,78.94,79.05,10844.0,78.4219,78.4814,78.3722,78.4814,10844.0
2017-07-31 11:50:00,79.03,79.17,78.97,79.17,8663.0,78.4616,78.6006,78.402,78.6006,8663.0
2017-07-31 11:55:00,79.15,79.18,79.05,79.13,7538.0,78.5807,78.6105,78.4814,78.5609,7538.0
2017-07-31 12:00:00,79.14,79.18,79.02,79.08,8250.0,78.5708,78.6105,78.4517,78.5112,8250.0
2017-07-31 12:05:00,79.05,79.06,78.89,78.95,19006.0,78.4814,78.4914,78.3226,78.3822,19006.0
2017-07-31 12:10:00,78.93,78.94,78.82,78.93,9051.0,78.3623,78.3722,78.2531,78.3623,9051.0
2017-07-31 12:15:00,78.94,78.97,78.87,78.95,21434.0,78.3722,78.402,78.3027,78.3822,21434.0
2017-07-31 12:20:00,78.95,78.95,78.87,78.87,20550.0,78.3822,78.3822,78.3027,78.3027,20550.0
2017-07-31 12:25:00,78.91,78.98,78.84,78.85,30448.0,78.3424,78.4119,78.273,78.2829,30448.0
2017-07-31 12:30:00,78.86,78.88,78.79,78.86,12761.0,78.2928,78.3127,78.2233,78.2928,12761.0
2017-07-31 12:35:00,78.86,78.92,78.82,78.82,30310.0,78.2928,78.3524,78.2531,78.2531,30310.0
2017-07-31 12:40:00,78.82,78.87,78.75,78.76,11438.0,78.2531,78.3027,78.1836,78.1935,11438.0
2017-07-31 12:45:00,78.75,78.81,78.67,78.67,14047.0,78.1836,78.2432,78.1042,78.1042,14047.0
2017-07-31 12:50:00,78.69,78.72,78.61,78.7,28918.0,78.124,78.1538,78.0446,78.134,28918.0
2017-07-31 12:55:00,78.71,78.74,78.67,78.67,12465.0,78.1439,78.1737,78.1042,78.1042,12465.0
2017-07-31 13:00:00,78.68,78.69,78.53,78.59,26221.0,78.1141,78.124,77.9652,78.0248,26221.0
2017-07-31 13:05:00,78.58,78.6,78.53,78.59,31173.0,78.0148,78.0347,77.9652,78.0248,31173.0
2017-07-31 13:10:00,78.55,78.59,78.5,78.54,46336.0,77.985,78.0248,77.9354,77.9751,46336.0
2017-07-31 13:15:00,78.54,78.59,78.54,78.59,6364.0,77.9751,78.0248,77.9751,78.0248,6364.0
2017-07-31 13:20:00,78.59,78.67,78.55,78.58,23406.0,78.0248,78.1042,77.985,78.0148,23406.0
2017-07-31 13:25:00,78.6,78.63,78.59,78.6,1700.0,78.0347,78.0645,78.0248,78.0347,1700.0
2017-07-31 13:30:00,78.6,78.63,78.52,78.53,6000.0,78.0347,78.0645,77.9553,77.9652,6000.0
2017-07-31 13:35:00,78.52,78.54,78.39,78.42,67060.0,77.9553,77.9751,77.8262,77.856,67060.0
2017-07-31 13:40:00,78.4,78.46,78.37,78.43,37003.0,77.8361,77.8957,77.8063,77.8659,37003.0
2017-07-31 13:45:00,78.45,78.53,78.44,78.51,6312.0,77.8858,77.9652,77.8758,77.9453,6312.0
2017-07-31 13:50:00,78.52,78.54,78.44,78.44,9048.0,77.9553,77.9751,77.8758,77.8758,9048.0
2017-07-31 13:55:00,78.44,78.54,78.42,78.51,13926.0,77.8758,77.9751,77.856,77.9453,13926.0
2017-07-31 14:00:00,78.5,78.5,78.36,78.38,35873.0,77.9354,77.9354,77.7964,77.8163,35873.0
2017-07-31 14:05:00,78.36,78.4,78.3,78.32,32696.0,77.7964,77.8361,77.7368,77.7567,32696.0
2017-07-31 14:10:00,78.34,78.43,78.33,78.43,20580.0,77.7765,77.8659,77.7666,77.8659,20580.0
2017-07-31 14:15:00,78.43,78.45,78.38,78.45,15336.0,77.8659,77.8858,77.8163,77.8858,15336.0
2017-07-31 14:20:00,78.46,78.5,78.42,78.48,8657.0,77.8957,77.9354,77.856,77.9155,8657.0
2017-07-31 14:25:00,78.5,78.53,78.46,78.5,3300.0,77.9354,77.9652,77.8957,77.9354,3300.0
2017-07-31 14:30:00,78.47,78.55,78.46,78.5,31959.0,77.9056,77.985,77.8957,77.9354,31959.0
2017-07-31 14:35:00,78.5,78.52,78.36,78.45,18017.0,77.9354,77.9553,77.7964,77.8858,18017.0
2017-07-31 14:40:00,78.45,78.48,78.42,78.44,7525.0,77.8858,77.9155,77.856,77.8758,7525.0
2017-07-31 14:45:00,78.39,78.42,78.32,78.36,12398.0,77.8262,77.856,77.7567,77.7964,12398.0
2017-07-31 14:50:00,78.34,78.38,78.25,78.28,16442.0,77.7765,77.8163,77.6872,77.717,16442.0
2017-07-31 14:55:00,78.3,78.33,78.27,78.28,65474.0,77.7368,77.7666,77.7071,77.717,65474.0
2017-07-31 15:00:00,78.27,78.36,78.26,78.32,46357.0,77.7071,77.7964,77.6971,77.7567,46357.0
2017-07-31 15:05:00,78.32,78.37,78.27,78.37,19582.0,77.7567,77.8063,77.7071,77.8063,19582.0
2017-07-31 15:10:00,78.36,78.41,78.31,78.39,20047.0,77.7964,77.846,77.7468,77.8262,20047.0
2017-07-31 15:15:00,78.4,78.43,78.35,78.42,21093.0,77.8361,77.8659,77.7865,77.856,21093.0
2017-07-31 15:20:00,78.4,78.41,78.33,78.36,11966.0,77.8361,77.846,77.7666,77.7964,11966.0
2017-07-31 15:25:00,78.33,78.37,78.3,78.33,39631.0,77.7666,77.8063,77.7368,77.7666,39631.0
2017-07-31 15:30:00,78.33,78.36,78.3,78.31,32131.0,77.7666,77.7964,77.7368,77.7468,32131.0
2017-07-31 15:35:00,78.34,78.38,78.3,78.34,34942.0,77.7765,77.8163,77.7368,77.7765,34942.0
2017-07-31 15:40:00,78.34,78.37,78.3,78.36,54649.0,77.7765,77.8063,77.7368,77.7964,54649.0
2017-07-31 15:45:00,78.36,78.37,78.3,78.3,60100.0,77.7964,77.8063,77.7368,77.7368,60100.0
2017-07-31 15:50:00,78.3,78.3,78.08,78.1,163282.0,77.7368,77.7368,77.5184,77.5383,163282.0
2017-07-31 15:55:00,78.11,78.19,78.08,78.19,231077.0,77.5482,77.6276,77.5184,77.6276,231077.0
2017-08-01 09:30:00,78.38,78.68,78.25,78.25,114419.0,77.8163,78.1141,77.6872,77.6872,114419.0
2017-08-01 09:35:00,78.24,78.27,78.07,78.18,70054.0,77.6773,77.7071,77.5085,77.6177,70054.0
2017-08-01 09:40:00,78.19,78.19,78.01,78.1,60573.0,77.6276,77.6276,77.4489,77.5383,60573.0
2017-08-01 09:45:00,78.09,78.13,77.56,77.65,118886.0,77.5283,77.5681,77.0022,77.0915,118886.0
2017-08-01 09:50:00,77.63,77.69,77.16,77.2,203333.0,77.0717,77.1312,76.605,76.6447,203333.0
2017-08-01 09:55:00,77.18,77.21,76.89,77.01,104939.0,76.6249,76.6547,76.337,76.4561,104939.0
2017-08-01 10:00:00,76.9,77.3,76.9,77.2,94595.0,76.3469,76.744,76.3469,76.6447,94595.0
2017-08-01 10:05:00,77.2,77.32,77.12,77.17,46356.0,76.6447,76.7639,76.5653,76.615,46356.0
2017-08-01 10:10:00,77.18,77.39,77.11,77.23,127330.0,76.6249,76.8334,76.5554,76.6745,127330.0
2017-08-01 10:15:00,77.29,77.29,77.0,77.03,75425.0,76.7341,76.7341,76.4462,76.476,75425.0
2017-08-01 10:20:00,77.02,77.02,76.66,76.66,204257.0,76.466,76.466,76.1086,76.1086,204257.0
2017-08-01 10:25:00,76.66,76.81,76.63,76.75,75022.0,76.1086,76.2576,76.0788,76.198,75022.0
2017-08-01 10:30:00,76.75,76.87,76.69,76.87,191798.0,76.198,76.3171,76.1384,76.3171,191798.0
2017-08-01 10:35:00,76.87,77.0,76.87,76.97,110890.0,76.3171,76.4462,76.3171,76.4164,110890.0
2017-08-01 10:40:00,77.01,77.08,76.95,76.98,31083.0,76.4561,76.5256,76.3965,76.4263,31083.0
2017-08-01 10:45:00,76.98,77.06,76.87,77.06,25927.0,76.4263,76.5058,76.3171,76.5058,25927.0
2017-08-01 10:50:00,77.06,77.18,77.03,77.17,51650.0,76.5058,76.6249,76.476,76.615,51650.0
2017-08-01 10:55:00,77.17,77.25,76.99,77.16,141834.0,76.615,76.6944,76.4363,76.605,141834.0
2017-08-01 11:00:00,77.16,77.23,76.92,76.94,73155.0,76.605,76.6745,76.3668,76.3866,73155.0
2017-08-01 11:05:00,76.94,77.0,76.81,76.83,81662.0,76.3866,76.4462,76.2576,76.2774,81662.0
2017-08-01 11:10:00,76.83,76.85,76.76,76.79,43890.0,76.2774,76.2973,76.2079,76.2377,43890.0
2017-08-01 11:15:00,76.79,76.86,76.7,76.78,56312.0,76.2377,76.3072,76.1483,76.2278,56312.0
2017-08-01 11:20:00,76.78,76.94,76.77,76.93,17150.0,76.2278,76.3866,76.2178,76.3767,17150.0
2017-08-01 11:25:00,76.95,76.95,76.82,76.82,27361.0,76.3965,76.3965,76.2675,76.2675,27361.0
2017-08-01 11:30:00,76.83,76.93,76.81,76.88,46218.0,76.2774,76.3767,76.2576,76.327,46218.0
2017-08-01 11:35:00,76.87,76.96,76.85,76.87,81652.0,76.3171,76.4065,76.2973,76.3171,81652.0
2017-08-01 11:40:00,76.88,76.89,76.75,76.76,51974.0,76.327,76.337,76.198,76.2079,51974.0
2017-08-01 11:45:00,76.77,76.91,76.76,76.89,79450.0,76.2178,76.3568,76.2079,76.337,79450.0
2017-08-01 11:50:00,76.89,76.96,76.85,76.91,38632.0,76.337,76.4065,76.2973,76.3568,38632.0
2017-08-01 11:55:00,76.92,76.95,76.81,76.88,30515.0,76.3668,76.3965,76.2576,76.327,30515.0
2017-08-01 12:00:00,76.87,76.89,76.74,76.74,30725.0,76.3171,76.337,76.1881,76.1881,30725.0
2017-08-01 12:05:00,76.73,76.77,76.64,76.64,119990.0,76.1781,76.2178,76.0888,76.0888,119990.0
2017-08-01 12:10:00,76.65,76.8,76.64,76.77,26725.0,76.0987,76.2476,76.0888,76.2178,26725.0
2017-08-01 12:15:00,76.78,76.78,76.7,76.71,37435.0,76.2278,76.2278,76.1483,76.1583,37435.0
2017-08-01 12:20:00,76.71,76.74,76.68,76.7,15222.0,76.1583,76.1881,76.1285,76.1483,15222.0
2017-08-01 12:25:00,76.7,76.7,76.55,76.58,105386.0,76.1483,76.1483,75.9994,76.0292,105386.0
2017-08-01 12:30:00,76.56,76.58,76.55,76.58,19896.0,76.0094,76.0292,75.9994,76.0292,19896.0
2017-08-01 12:35:00,76.57,76.65,76.56,76.64,21121.0,76.0193,76.0987,76.0094,76.0888,21121.0
2017-08-01 12:40:00,76.65,76.69,76.51,76.51,82526.0,76.0987,76.1384,75.9597,75.9597,82526.0
2017-08-01 12:45:00,76.51,76.57,76.42,76.46,75549.0,75.9597,76.0193,75.8704,75.9101,75549.0
2017-08-01 12:50:00,76.42,76.59,76.4,76.59,45531.0,75.8704,76.0391,75.8505,76.0391,45531.0
2017-08-01 12:55:00,76.58,76.79,76.58,76.78,37189.0,76.0292,76.2377,76.0292,76.2278,37189.0
2017-08-01 13:00:00,76.76,76.78,76.69,76.73,17506.0,76.2079,76.2278,76.1384,76.1781,17506.0
2017-08-01 13:05:00,76.7,76.73,76.68,76.72,11887.0,76.1483,76.1781,76.1285,76.1682,11887.0
2017-08-01 13:10:00,76.69,76.77,76.63,76.73,29051.0,76.1384,76.2178,76.0788,76.1781,29051.0
2017-08-01 13:15:00,76.73,76.92,76.72,76.92,39796.0,76.1781,76.3668,76.1682,76.3668,39796.0
2017-08-01 13:20:00,76.9,77.04,76.89,77.02,43501.0,76.3469,76.4859,76.337,76.466,43501.0
2017-08-01 13:25:00,77.02,77.07,76.95,76.97,39678.0,76.466,76.5157,76.3965,76.4164,39678.0
2017-08-01 13:30:00,76.97,77.07,76.96,76.96,33210.0,76.4164,76.5157,76.4065,76.4065,33210.0
2017-08-01 13:35:00,76.96,77.01,76.92,77.01,46214.0,76.4065,76.4561,76.3668,76.4561,46214.0
2017-08-01 13:40:00,77.01,77.09,76.99,77.09,21441.0,76.4561,76.5355,76.4363,76.5355,21441.0
2017-08-01 13:45:00,77.09,77.14,77.05,77.14,34116.0,76.5355,76.5852,76.4958,76.5852,34116.0
2017-08-01 13:50:00,77.14,77.22,77.11,77.19,57646.0,76.5852,76.6646,76.5554,76.6348,57646.0
2017-08-01 13:55:00,77.18,77.36,77.15,77.36,34504.0,76.6249,76.8036,76.5951,76.8036,34504.0
2017-08-01 14:00:00,77.35,77.53,77.34,77.48,78963.0,76.7937,76.9724,76.7837,76.9227,78963.0
2017-08-01 14:05:00,77.48,77.57,77.48,77.57,42478.0,76.9227,77.0121,76.9227,77.0121,42478.0
2017-08-01 14:10:00,77.55,77.69,77.55,77.66,84350.0,76.9922,77.1312,76.9922,77.1014,84350.0
2017-08-01 14:15:00,77.65,77.66,77.47,77.51,47069.0,77.0915,77.1014,76.9128,76.9525,47069.0
2017-08-01 14:20:00,77.48,77.49,77.33,77.36,26973.0,76.9227,76.9327,76.7738,76.8036,26973.0
2017-08-01 14:25:00,77.35,77.38,77.29,77.32,13628.0,76.7937,76.8235,76.7341,76.7639,13628.0
2017-08-01 14:30:00,77.29,77.32,77.21,77.3,16700.0,76.7341,76.7639,76.6547,76.744,16700.0
2017-08-01 14:35:00,77.28,77.3,77.13,77.16,33932.0,76.7242,76.744,76.5753,76.605,33932.0
2017-08-01 14:40:00,77.16,77.22,77.07,77.12,21919.0,76.605,76.6646,76.5157,76.5653,21919.0
2017-08-01 14:45:00,77.11,77.2,77.08,77.1,16340.0,76.5554,76.6447,76.5256,76.5455,16340.0
2017-08-01 14:50:00,77.1,77.18,77.08,77.17,15999.0,76.5455,76.6249,76.5256,76.615,15999.0
2017-08-01 14:55:00,77.18,77.24,77.13,77.21,37985.0,76.6249,76.6845,76.5753,76.6547,37985.0
2017-08-01 15:00:00,77.17,77.28,77.17,77.28,40203.0,76.615,76.7242,76.615,76.7242,40203.0
2017-08-01 15:05:00,77.27,77.37,77.23,77.3,41678.0,76.7142,76.8135,76.6745,76.744,41678.0
2017-08-01 15:10:00,77.29,77.45,77.28,77.42,15008.0,76.7341,76.8929,76.7242,76.8632,15008.0
2017-08-01 15:15:00,77.4,77.44,77.34,77.34,66929.0,76.8433,76.883,76.7837,76.7837,66929.0
2017-08-01 15:20:00,77.35,77.37,77.29,77.32,22009.0,76.7937,76.8135,76.7341,76.7639,22009.0
2017-08-01 15:25:00,77.3,77.42,77.3,77.37,21424.0,76.744,76.8632,76.744,76.8135,21424.0
2017-08-01 15:30:00,77.36,77.4,77.22,77.28,24986.0,76.8036,76.8433,76.6646,76.7242,24986.0
2017-08-01 15:35:00,77.28,77.48,77.28,77.34,37384.0,76.7242,76.9227,76.7242,76.7837,37384.0
2017-08-01 15:40:00,77.35,77.36,77.22,77.24,42398.0,76.7937,76.8036,76.6646,76.6845,42398.0
2017-08-01 15:45:00,77.25,77.35,77.19,77.26,76536.0,76.6944,76.7937,76.6348,76.7043,76536.0
2017-08-01 15:50:00,77.26,77.26,76.99,77.08,161334.0,76.7043,76.7043,76.4363,76.5256,161334.0
2017-08-01 15:55:00,77.07,77.17,77.05,77.08,289111.0,76.5157,76.615,76.4958,76.5256,289111.0
2017-08-02 09:30:00,77.11,77.67,77.07,77.62,44817.0,76.5554,77.1114,76.5157,77.0617,44817.0
2017-08-02 09:35:00,77.6,77.62,77.27,77.4,133468.0,77.0419,77.0617,76.7142,76.8433,133468.0
2017-08-02 09:40:00,77.43,77.53,77.2,77.2,53374.0,76.8731,76.9724,76.6447,76.6447,53374.0
2017-08-02 09:45:00,77.21,77.36,77.19,77.27,34623.0,76.6547,76.8036,76.6348,76.7142,34623.0
2017-08-02 09:50:00,77.27,77.52,77.22,77.43,97863.0,76.7142,76.9624,76.6646,76.8731,97863.0
2017-08-02 09:55:00,77.4,77.4,77.21,77.27,31530.0,76.8433,76.8433,76.6547,76.7142,31530.0
2017-08-02 10:00:00,77.28,77.35,77.14,77.28,12082.0,76.7242,76.7937,76.5852,76.7242,12082.0
2017-08-02 10:05:00,77.24,77.32,77.19,77.28,7476.0,76.6845,76.7639,76.6348,76.7242,7476.0
2017-08-02 10:10:00,77.28,77.35,77.06,77.15,16849.0,76.7242,76.7937,76.5058,76.5951,16849.0
2017-08-02 10:15:00,77.14,77.14,76.78,76.8,19918.0,76.5852,76.5852,76.2278,76.2476,19918.0
2017-08-02 10:20:00,76.75,76.79,76.47,76.51,85654.0,76.198,76.2377,75.92,75.9597,85654.0
2017-08-02 10:25:00,76.48,76.63,76.4,76.4,140930.0,75.9299,76.0788,75.8505,75.8505,140930.0
2017-08-02 10:30:00,76.4,76.56,76.38,76.55,108787.0,75.8505,76.0094,75.8306,75.9994,108787.0
2017-08-02 10:35:00,76.49,76.5,76.31,76.44,89438.0,75.9399,75.9498,75.7611,75.8902,89438.0
2017-08-02 10:40:00,76.45,76.45,76.1,76.1,97421.0,75.9001,75.9001,75.5527,75.5527,97421.0
2017-08-02 10:45:00,76.1,76.17,76.05,76.11,228034.0,75.5527,75.6222,75.503,75.5626,228034.0
2017-08-02 10:50:00,76.11,76.21,76.1,76.15,170303.0,75.5626,75.6619,75.5527,75.6023,170303.0
2017-08-02 10:55:00,76.14,76.16,75.87,75.98,168861.0,75.5924,75.6122,75.3243,75.4335,168861.0
2017-08-02 11:00:00,75.95,76.01,75.7,75.77,161364.0,75.4037,75.4633,75.1555,75.225,161364.0
2017-08-02 11:05:00,75.78,75.9,75.71,75.86,76911.0,75.235,75.3541,75.1655,75.3144,76911.0
2017-08-02 11:10:00,75.89,76.11,75.77,76.05,59151.0,75.3442,75.5626,75.225,75.503,59151.0
2017-08-02 11:15:00,76.03,76.1,75.93,76.07,30628.0,75.4832,75.5527,75.3839,75.5229,30628.0
2017-08-02 11:20:00,76.07,76.25,76.02,76.24,58721.0,75.5229,75.7016,75.4732,75.6917,58721.0
2017-08-02 11:25:00,76.25,76.36,76.18,76.22,23397.0,75.7016,75.8108,75.6321,75.6718,23397.0
2017-08-02 11:30:00,76.25,76.25,76.09,76.11,87445.0,75.7016,75.7016,75.5427,75.5626,87445.0
2017-08-02 11:35:00,76.07,76.38,76.07,76.36,109913.0,75.5229,75.8306,75.5229,75.8108,109913.0
2017-08-02 11:40:00,76.3,76.4,76.2,76.4,49128.0,75.7512,75.8505,75.6519,75.8505,49128.0
2017-08-02 11:45:00,76.4,76.42,76.21,76.25,32885.0,75.8505,75.8704,75.6619,75.7016,32885.0
2017-08-02 11:50:00,76.24,76.37,76.22,76.28,18486.0,75.6917,75.8207,75.6718,75.7314,18486.0
2017-08-02 11:55:00,76.29,76.36,76.22,76.22,9596.0,75.7413,75.8108,75.6718,75.6718,9596.0
2017-08-02 12:00:00,76.21,76.28,76.19,76.25,7873.0,75.6619,75.7314,75.642,75.7016,7873.0
2017-08-02 12:05:00,76.22,76.38,76.22,76.33,31579.0,75.6718,75.8306,75.6718,75.781,31579.0
2017-08-02 12:10:00,76.34,76.39,76.26,76.36,8347.0,75.7909,75.8406,75.7115,75.8108,8347.0
2017-08-02 12:15:00,76.38,76.49,76.31,76.48,13180.0,75.8306,75.9399,75.7611,75.9299,13180.0
2017-08-02 12:20:00,76.48,76.58,76.39,76.56,37898.0,75.9299,76.0292,75.8406,76.0094,37898.0
2017-08-02 12:25:00,76.54,76.66,76.54,76.64,50825.0,75.9895,76.1086,75.9895,76.0888,50825.0
2017-08-02 12:30:00,76.62,76.65,76.43,76.43,24962.0,76.0689,76.0987,75.8803,75.8803,24962.0
2017-08-02 12:35:00,76.46,76.57,76.43,76.49,24095.0,75.9101,76.0193,75.8803,75.9399,24095.0
2017-08-02 12:40:00,76.49,76.53,76.45,76.51,35659.0,75.9399,75.9796,75.9001,75.9597,35659.0
2017-08-02 12:45:00,76.51,76.61,76.47,76.59,27399.0,75.9597,76.059,75.92,76.0391,27399.0
2017-08-02 12:50:00,76.58,76.59,76.46,76.49,20789.0,76.0292,76.0391,75.9101,75.9399,20789.0
2017-08-02 12:55:00,76.48,76.53,76.47,76.52,14896.0,75.9299,75.9796,75.92,75.9696,14896.0
2017-08-02 13:00:00,76.51,76.53,76.41,76.51,26758.0,75.9597,75.9796,75.8604,75.9597,26758.0
2017-08-02 13:05:00,76.52,76.52,76.38,76.46,19484.0,75.9696,75.9696,75.8306,75.9101,19484.0
2017-08-02 13:10:00,76.45,76.53,76.42,76.47,26937.0,75.9001,75.9796,75.8704,75.92,26937.0
2017-08-02 13:15:00,76.51,76.6,76.48,76.55,6850.0,75.9597,76.0491,75.9299,75.9994,6850.0
2017-08-02 13:20:00,76.55,76.67,76.55,76.66,5470.0,75.9994,76.1186,75.9994,76.1086,5470.0
2017-08-02 13:25:00,76.64,76.66,76.53,76.64,19903.0,76.0888,76.1086,75.9796,76.0888,19903.0
2017-08-02 13:30:00,76.62,76.65,76.56,76.65,4147.0,76.0689,76.0987,76.0094,76.0987,4147.0
2017-08-02 13:35:00,76.61,76.73,76.61,76.73,6922.0,76.059,76.1781,76.059,76.1781,6922.0
2017-08-02 13:40:00,76.74,76.94,76.74,76.91,52569.0,76.1881,76.3866,76.1881,76.3568,52569.0
2017-08-02 13:45:00,76.92,76.99,76.84,76.91,129068.0,76.3668,76.4363,76.2873,76.3568,129068.0
2017-08-02 13:50:00,76.91,76.96,76.85,76.92,18452.0,76.3568,76.4065,76.2973,76.3668,18452.0
2017-08-02 13:55:00,76.93,77.05,76.93,77.02,20390.0,76.3767,76.4958,76.3767,76.466,20390.0
2017-08-02 14:00:00,76.98,77.04,76.93,76.95,11811.0,76.4263,76.4859,76.3767,76.3965,11811.0
2017-08-02 14:05:00,76.97,77.0,76.82,76.82,23177.0,76.4164,76.4462,76.2675,76.2675,23177.0
2017-08-02 14:10:00,76.82,76.92,76.8,76.89,10616.0,76.2675,76.3668,76.2476,76.337,10616.0
2017-08-02 14:15:00,76.89,76.97,76.86,76.92,109380.0,76.337,76.4164,76.3072,76.3668,109380.0
2017-08-02 14:20:00,76.92,77.05,76.92,77.01,32745.0,76.3668,76.4958,76.3668,76.4561,32745.0
2017-08-02 14:25:00,77.0,77.15,76.99,77.1,81716.0,76.4462,76.5951,76.4363,76.5455,81716.0
2017-08-02 14:30:00,77.05,77.31,77.05,77.17,44694.0,76.4958,76.754,76.4958,76.615,44694.0
2017-08-02 14:35:00,77.18,77.22,77.11,77.22,40854.0,76.6249,76.6646,76.5554,76.6646,40854.0
2017-08-02 14:40:00,77.22,77.28,77.18,77.22,49116.0,76.6646,76.7242,76.6249,76.6646,49116.0
2017-08-02 14:45:00,77.23,77.3,77.17,77.17,18105.0,76.6745,76.744,76.615,76.615,18105.0
2017-08-02 14:50:00,77.18,77.22,77.0,77.04,65059.0,76.6249,76.6646,76.4462,76.4859,65059.0
2017-08-02 14:55:00,77.03,77.12,77.02,77.03,12974.0,76.476,76.5653,76.466,76.476,12974.0
2017-08-02 15:00:00,77.02,77.05,76.92,76.93,31680.0,76.466,76.4958,76.3668,76.3767,31680.0
2017-08-02 15:05:00,76.93,76.95,76.88,76.88,49437.0,76.3767,76.3965,76.327,76.327,49437.0
2017-08-02 15:10:00,76.88,76.97,76.86,76.97,29819.0,76.327,76.4164,76.3072,76.4164,29819.0
2017-08-02 15:15:00,76.94,77.02,76.91,76.99,10719.0,76.3866,76.466,76.3568,76.4363,10719.0
2017-08-02 15:20:00,76.98,77.08,76.98,77.08,8513.0,76.4263,76.5256,76.4263,76.5256,8513.0
2017-08-02 15:25:00,77.09,77.13,77.02,77.09,32258.0,76.5355,76.5753,76.466,76.5355,32258.0
2017-08-02 15:30:00,77.11,77.11,76.85,76.85,26154.0,76.5554,76.5554,76.2973,76.2973,26154.0
2017-08-02 15:35:00,76.85,76.88,76.77,76.81,91920.0,76.2973,76.327,76.2178,76.2576,91920.0
2017-08-02 15:40:00,76.81,76.92,76.81,76.89,40469.0,76.2576,76.3668,76.2576,76.337,40469.0
2017-08-02 15:45:00,76.93,77.0,76.9,76.97,69503.0,76.3767,76.4462,76.3469,76.4164,69503.0
2017-08-02 15:50:00,76.98,77.16,76.95,77.11,129457.0,76.4263,76.605,76.3965,76.5554,129457.0
2017-08-02 15:55:00,77.11,77.21,77.07,77.17,155927.0,76.5554,76.6547,76.5157,76.615,155927.0
2017-08-03 09:30:00,77.18,77.25,76.89,77.2,103664.0,76.6249,76.6944,76.337,76.6447,103664.0
2017-08-03 09:35:00,77.12,77.25,76.89,77.19,39865.0,76.5653,76.6944,76.337,76.6348,39865.0
2017-08-03 09:40:00,77.16,77.38,77.09,77.1,42509.0,76.605,76.8235,76.5355,76.5455,42509.0
2017-08-03 09:45:00,77.06,77.14,76.88,77.08,33520.0,76.5058,76.5852,76.327,76.5256,33520.0
2017-08-03 09:50:00,77.09,77.13,76.61,76.82,66201.0,76.5355,76.5753,76.059,76.2675,66201.0
2017-08-03 09:55:00,76.88,76.91,76.72,76.81,25725.0,76.327,76.3568,76.1682,76.2576,25725.0
2017-08-03 10:00:00,76.77,76.92,76.7,76.79,29361.0,76.2178,76.3668,76.1483,76.2377,29361.0
2017-08-03 10:05:00,76.65,76.7,76.31,76.36,73397.0,76.0987,76.1483,75.7611,75.8108,73397.0
2017-08-03 10:10:00,76.36,76.5,76.3,76.42,36583.0,75.8108,75.9498,75.7512,75.8704,36583.0
2017-08-03 10:15:00,76.42,76.62,76.41,76.61,47460.0,75.8704,76.0689,75.8604,76.059,47460.0
2017-08-03 10:20:00,76.58,76.7,76.57,76.67,22773.0,76.0292,76.1483,76.0193,76.1186,22773.0
2017-08-03 10:25:00,76.68,76.73,76.57,76.68,30239.0,76.1285,76.1781,76.0193,76.1285,30239.0
2017-08-03 10:30:00,76.67,76.74,76.63,76.72,50240.0,76.1186,76.1881,76.0788,76.1682,50240.0
2017-08-03 10:35:00,76.68,76.98,76.68,76.98,52278.0,76.1285,76.4263,76.1285,76.4263,52278.0
2017-08-03 10:40:00,76.96,77.28,76.95,77.28,106495.0,76.4065,76.7242,76.3965,76.7242,106495.0
2017-08-03 10:45:00,77.24,77.24,77.01,77.03,44196.0,76.6845,76.6845,76.4561,76.476,44196.0
2017-08-03 10:50:00,77.05,77.06,76.99,76.99,19460.0,76.4958,76.5058,76.4363,76.4363,19460.0
2017-08-03 10:55:00,77.01,77.17,77.01,77.08,14712.0,76.4561,76.615,76.4561,76.5256,14712.0
2017-08-03 11:00:00,77.05,77.06,76.87,76.92,11405.0,76.4958,76.5058,76.3171,76.3668,11405.0
2017-08-03 11:05:00,76.94,77.06,76.93,76.93,12054.0,76.3866,76.5058,76.3767,76.3767,12054.0
2017-08-03 11:10:00,76.98,77.1,76.95,76.99,13283.0,76.4263,76.5455,76.3965,76.4363,13283.0
2017-08-03 11:15:00,76.95,77.02,76.8,76.83,30174.0,76.3965,76.466,76.2476,76.2774,30174.0
2017-08-03 11:20:00,76.86,76.87,76.8,76.8,12923.0,76.3072,76.3171,76.2476,76.2476,12923.0
2017-08-03 11:25:00,76.84,76.86,76.72,76.75,36068.0,76.2873,76.3072,76.1682,76.198,36068.0
2017-08-03 11:30:00,76.75,76.8,76.65,76.67,15318.0,76.198,76.2476,76.0987,76.1186,15318.0
2017-08-03 11:35:00,76.64,76.76,76.64,76.72,10265.0,76.0888,76.2079,76.0888,76.1682,10265.0
2017-08-03 11:40:00,76.7,76.75,76.56,76.64,16612.0,76.1483,76.198,76.0094,76.0888,16612.0
2017-08-03 11:45:00,76.68,76.73,76.57,76.59,21003.0,76.1285,76.1781,76.0193,76.0391,21003.0
2017-08-03 11:50:00,76.62,76.76,76.62,76.75,67054.0,76.0689,76.2079,76.0689,76.198,67054.0
2017-08-03 11:55:00,76.77,76.93,76.7,76.89,20280.0,76.2178,76.3767,76.1483,76.337,20280.0
2017-08-03 12:00:00,76.92,76.97,76.88,76.97,11275.0,76.3668,76.4164,76.327,76.4164,11275.0
2017-08-03 12:05:00,76.95,76.98,76.83,76.83,15338.0,76.3965,76.4263,76.2774,76.2774,15338.0
2017-08-03 12:10:00,76.85,76.87,76.74,76.77,11756.0,76.2973,76.3171,76.1881,76.2178,11756.0
2017-08-03 12:15:00,76.78,76.87,76.75,76.78,19415.0,76.2278,76.3171,76.198,76.2278,19415.0
2017-08-03 12:20:00,76.82,76.85,76.69,76.76,20724.0,76.2675,76.2973,76.1384,76.2079,20724.0
2017-08-03 12:25:00,76.76,76.87,76.74,76.75,18111.0,76.2079,76.3171,76.1881,76.198,18111.0
2017-08-03 12:30:00,76.76,76.85,76.76,76.79,17182.0,76.2079,76.2973,76.2079,76.2377,17182.0
2017-08-03 12:35:00,76.76,76.83,76.75,76.81,26380.0,76.2079,76.2774,76.198,76.2576,26380.0
2017-08-03 12:40:00,76.8,76.81,76.74,76.78,26996.0,76.2476,76.2576,76.1881,76.2278,26996.0
2017-08-03 12:45:00,76.78,76.8,76.7,76.75,33225.0,76.2278,76.2476,76.1483,76.198,33225.0
2017-08-03 12:50:00,76.77,76.8,76.75,76.79,27089.0,76.2178,76.2476,76.198,76.2377,27089.0
2017-08-03 12:55:00,76.8,76.94,76.76,76.93,30650.0,76.2476,76.3866,76.2079,76.3767,30650.0
2017-08-03 13:00:00,76.92,76.98,76.87,76.98,20006.0,76.3668,76.4263,76.3171,76.4263,20006.0
2017-08-03 13:05:00,76.96,76.96,76.86,76.88,14395.0,76.4065,76.4065,76.3072,76.327,14395.0
2017-08-03 13:10:00,76.88,76.93,76.81,76.83,9652.0,76.327,76.3767,76.2576,76.2774,9652.0
2017-08-03 13:15:00,76.84,76.85,76.79,76.83,21455.0,76.2873,76.2973,76.2377,76.2774,21455.0
2017-08-03 13:20:00,76.82,76.93,76.82,76.92,24532.0,76.2675,76.3767,76.2675,76.3668,24532.0
2017-08-03 13:25:00,76.9,76.94,76.81,76.94,36156.0,76.3469,76.3866,76.2576,76.3866,36156.0
2017-08-03 13:30:00,76.94,77.04,76.84,77.04,31331.0,76.3866,76.4859,76.2873,76.4859,31331.0
2017-08-03 13:35:00,77.05,77.22,77.05,77.22,88564.0,76.4958,76.6646,76.4958,76.6646,88564.0
2017-08-03 13:40:00,77.2,77.29,77.15,77.2,47125.0,76.6447,76.7341,76.5951,76.6447,47125.0
2017-08-03 13:45:00,77.2,77.25,77.11,77.15,16587.0,76.6447,76.6944,76.5554,76.5951,16587.0
2017-08-03 13:50:00,77.13,77.17,77.04,77.04,44051.0,76.5753,76.615,76.4859,76.4859,44051.0
2017-08-03 13:55:00,77.04,77.11,77.03,77.09,63006.0,76.4859,76.5554,76.476,76.5355,63006.0
2017-08-03 14:00:00,77.09,77.14,77.07,77.07,55769.0,76.5355,76.5852,76.5157,76.5157,55769.0
2017-08-03 14:05:00,77.08,77.12,77.06,77.11,16759.0,76.5256,76.5653,76.5058,76.5554,16759.0
2017-08-03 14:10:00,77.09,77.11,77.04,77.07,21063.0,76.5355,76.5554,76.4859,76.5157,21063.0
2017-08-03 14:15:00,77.07,77.11,77.03,77.06,20171.0,76.5157,76.5554,76.476,76.5058,20171.0
2017-08-03 14:20:00,77.08,77.25,77.07,77.24,17909.0,76.5256,76.6944,76.5157,76.6845,17909.0
2017-08-03 14:25:00,77.25,77.35,77.25,77.31,20616.0,76.6944,76.7937,76.6944,76.754,20616.0
2017-08-03 14:30:00,77.3,77.31,77.19,77.2,13721.0,76.744,76.754,76.6348,76.6447,13721.0
2017-08-03 14:35:00,77.19,77.21,77.13,77.17,13014.0,76.6348,76.6547,76.5753,76.615,13014.0
2017-08-03 14:40:00,77.16,77.19,77.12,77.15,30173.0,76.605,76.6348,76.5653,76.5951,30173.0
2017-08-03 14:45:00,77.14,77.2,77.02,77.04,40799.0,76.5852,76.6447,76.466,76.4859,40799.0
2017-08-03 14:50:00,77.03,77.1,76.99,77.0,11159.0,76.476,76.5455,76.4363,76.4462,11159.0
2017-08-03 14:55:00,76.99,77.09,76.97,77.09,82635.0,76.4363,76.5355,76.4164,76.5355,82635.0
2017-08-03 15:00:00,77.09,77.14,77.03,77.03,28467.0,76.5355,76.5852,76.476,76.476,28467.0
2017-08-03 15:05:00,77.03,77.04,76.92,76.94,17793.0,76.476,76.4859,76.3668,76.3866,17793.0
2017-08-03 15:10:00,76.95,77.05,76.88,77.04,26655.0,76.3965,76.4958,76.327,76.4859,26655.0
2017-08-03 15:15:00,77.06,77.16,77.04,77.07,12987.0,76.5058,76.605,76.4859,76.5157,12987.0
2017-08-03 15:20:00,77.06,77.15,77.02,77.14,21662.0,76.5058,76.5951,76.466,76.5852,21662.0
2017-08-03 15:25:00,77.14,77.16,76.99,77.0,33439.0,76.5852,76.605,76.4363,76.4462,33439.0
2017-08-03 15:30:00,77.02,77.06,76.74,76.85,37895.0,76.466,76.5058,76.1881,76.2973,37895.0
2017-08-03 15:35:00,76.83,76.88,76.63,76.87,113880.0,76.2774,76.327,76.0788,76.3171,113880.0
2017-08-03 15:40:00,76.85,76.97,76.79,76.93,40739.0,76.2973,76.4164,76.2377,76.3767,40739.0
2017-08-03 15:45:00,76.93,76.94,76.83,76.9,69370.0,76.3767,76.3866,76.2774,76.3469,69370.0
2017-08-03 15:50:00,76.91,76.92,76.82,76.87,85882.0,76.3568,76.3668,76.2675,76.3171,85882.0
2017-08-03 15:55:00,76.87,76.88,76.78,76.83,121552.0,76.3171,76.327,76.2278,76.2774,121552.0
2017-08-04 09:30:00,77.15,77.2,76.88,76.97,44738.0,76.5951,76.6447,76.327,76.4164,44738.0
2017-08-04 09:35:00,76.93,77.06,76.83,76.97,38939.0,76.3767,76.5058,76.2774,76.4164,38939.0
2017-08-04 09:40:00,76.94,77.21,76.91,77.05,26062.0,76.3866,76.6547,76.3568,76.4958,26062.0
2017-08-04 09:45:00,77.1,77.47,77.07,77.36,57246.0,76.5455,76.9128,76.5157,76.8036,57246.0
2017-08-04 09:50:00,77.4,77.52,77.33,77.45,94489.0,76.8433,76.9624,76.7738,76.8929,94489.0
2017-08-04 09:55:00,77.44,77.45,77.14,77.14,47105.0,76.883,76.8929,76.5852,76.5852,47105.0
2017-08-04 10:00:00,77.15,77.4,77.12,77.22,50030.0,76.5951,76.8433,76.5653,76.6646,50030.0
2017-08-04 10:05:00,77.25,77.3,77.06,77.1,15736.0,76.6944,76.744,76.5058,76.5455,15736.0
2017-08-04 10:10:00,77.1,77.11,77.0,77.07,28860.0,76.5455,76.5554,76.4462,76.5157,28860.0
2017-08-04 10:15:00,77.05,77.47,77.05,77.44,59559.0,76.4958,76.9128,76.4958,76.883,59559.0
2017-08-04 10:20:00,77.42,77.5,77.39,77.41,19599.0,76.8632,76.9426,76.8334,76.8532,19599.0
2017-08-04 10:25:00,77.4,77.57,77.4,77.55,8201.0,76.8433,77.0121,76.8433,76.9922,8201.0
2017-08-04 10:30:00,77.57,77.69,77.55,77.64,22757.0,77.0121,77.1312,76.9922,77.0816,22757.0
2017-08-04 10:35:00,77.62,77.81,77.54,77.79,87183.0,77.0617,77.2504,76.9823,77.2305,87183.0
2017-08-04 10:40:00,77.79,77.81,77.73,77.74,42086.0,77.2305,77.2504,77.1709,77.1809,42086.0
2017-08-04 10:45:00,77.74,77.79,77.63,77.72,49238.0,77.1809,77.2305,77.0717,77.161,49238.0
2017-08-04 10:50:00,77.7,77.75,77.62,77.72,84532.0,77.1412,77.1908,77.0617,77.161,84532.0
2017-08-04 10:55:00,77.73,77.9,77.73,77.83,63168.0,77.1709,77.3397,77.1709,77.2702,63168.0
2017-08-04 11:00:00,77.84,77.91,77.83,77.88,13514.0,77.2801,77.3496,77.2702,77.3199,13514.0
2017-08-04 11:05:00,77.89,77.9,77.75,77.8,17929.0,77.3298,77.3397,77.1908,77.2404,17929.0
2017-08-04 11:10:00,77.75,77.79,77.71,77.75,19054.0,77.1908,77.2305,77.1511,77.1908,19054.0
2017-08-04 11:15:00,77.75,77.93,77.72,77.88,9518.0,77.1908,77.3695,77.161,77.3199,9518.0
2017-08-04 11:20:00,77.9,77.93,77.86,77.88,18028.0,77.3397,77.3695,77.3,77.3199,18028.0
2017-08-04 11:25:00,77.89,77.9,77.82,77.86,7412.0,77.3298,77.3397,77.2603,77.3,7412.0
2017-08-04 11:30:00,77.85,77.91,77.81,77.82,13613.0,77.2901,77.3496,77.2504,77.2603,13613.0
2017-08-04 11:35:00,77.81,77.84,77.75,77.8,11865.0,77.2504,77.2801,77.1908,77.2404,11865.0
2017-08-04 11:40:00,77.78,77.83,77.77,77.81,3977.0,77.2206,77.2702,77.2106,77.2504,3977.0
2017-08-04 11:45:00,77.83,77.92,77.79,77.84,52123.0,77.2702,77.3596,77.2305,77.2801,52123.0
2017-08-04 11:50:00,77.84,77.85,77.77,77.79,7154.0,77.2801,77.2901,77.2106,77.2305,7154.0
2017-08-04 11:55:00,77.8,77.89,77.71,77.89,37360.0,77.2404,77.3298,77.1511,77.3298,37360.0
2017-08-04 12:00:00,77.88,77.92,77.85,77.85,5475.0,77.3199,77.3596,77.2901,77.2901,5475.0
2017-08-04 12:05:00,77.89,77.89,77.78,77.81,8415.0,77.3298,77.3298,77.2206,77.2504,8415.0
2017-08-04 12:10:00,77.8,77.8,77.64,77.64,8341.0,77.2404,77.2404,77.0816,77.0816,8341.0
2017-08-04 12:15:00,77.64,77.83,77.62,77.8,9455.0,77.0816,77.2702,77.0617,77.2404,9455.0
2017-08-04 12:20:00,77.79,77.83,77.76,77.78,7202.0,77.2305,77.2702,77.2007,77.2206,7202.0
2017-08-04 12:25:00,77.78,77.8,77.72,77.77,4456.0,77.2206,77.2404,77.161,77.2106,4456.0
2017-08-04 12:30:00,77.77,77.77,77.69,77.75,22600.0,77.2106,77.2106,77.1312,77.1908,22600.0
2017-08-04 12:35:00,77.7,77.71,77.64,77.65,7762.0,77.1412,77.1511,77.0816,77.0915,7762.0
2017-08-04 12:40:00,77.69,77.74,77.68,77.73,6738.0,77.1312,77.1809,77.1213,77.1709,6738.0
2017-08-04 12:45:00,77.73,77.81,77.72,77.78,19184.0,77.1709,77.2504,77.161,77.2206,19184.0
2017-08-04 12:50:00,77.76,77.83,77.76,77.8,10743.0,77.2007,77.2702,77.2007,77.2404,10743.0
2017-08-04 12:55:00,77.81,77.84,77.77,77.78,3737.0,77.2504,77.2801,77.2106,77.2206,3737.0
2017-08-04 13:00:00,77.79,77.88,77.77,77.84,4810.0,77.2305,77.3199,77.2106,77.2801,4810.0
2017-08-04 13:05:00,77.81,77.81,77.73,77.79,13629.0,77.2504,77.2504,77.1709,77.2305,13629.0
2017-08-04 13:10:00,77.82,77.84,77.74,77.83,3750.0,77.2603,77.2801,77.1809,77.2702,3750.0
2017-08-04 13:15:00,77.85,77.88,77.78,77.8,6965.0,77.2901,77.3199,77.2206,77.2404,6965.0
2017-08-04 13:20:00,77.82,77.87,77.81,77.84,6604.0,77.2603,77.3099,77.2504,77.2801,6604.0
2017-08-04 13:25:00,77.85,77.89,77.81,77.81,11171.0,77.2901,77.3298,77.2504,77.2504,11171.0
2017-08-04 13:30:00,77.83,77.92,77.82,77.89,6273.0,77.2702,77.3596,77.2603,77.3298,6273.0
2017-08-04 13:35:00,77.92,78.05,77.89,78.05,21710.0,77.3596,77.4886,77.3298,77.4886,21710.0
2017-08-04 13:40:00,78.05,78.05,77.99,78.02,28990.0,77.4886,77.4886,77.4291,77.4589,28990.0
2017-08-04 13:45:00,78.02,78.02,77.96,78.01,8260.0,77.4589,77.4589,77.3993,77.4489,8260.0
2017-08-04 13:50:00,78.01,78.02,77.9,77.95,46042.0,77.4489,77.4589,77.3397,77.3894,46042.0
2017-08-04 13:55:00,77.98,78.03,77.93,77.95,8418.0,77.4191,77.4688,77.3695,77.3894,8418.0
2017-08-04 14:00:00,77.95,77.95,77.9,77.94,3700.0,77.3894,77.3894,77.3397,77.3794,3700.0
2017-08-04 14:05:00,77.93,77.99,77.9,77.95,7319.0,77.3695,77.4291,77.3397,77.3894,7319.0
2017-08-04 14:10:00,77.96,78.09,77.96,78.09,24421.0,77.3993,77.5283,77.3993,77.5283,24421.0
2017-08-04 14:15:00,78.09,78.09,77.98,78.01,6270.0,77.5283,77.5283,77.4191,77.4489,6270.0
2017-08-04 14:20:00,78.0,78.1,77.99,78.09,9830.0,77.439,77.5383,77.4291,77.5283,9830.0
2017-08-04 14:25:00,78.06,78.11,77.97,77.98,15940.0,77.4986,77.5482,77.4092,77.4191,15940.0
2017-08-04 14:30:00,77.96,77.98,77.89,77.93,2450.0,77.3993,77.4191,77.3298,77.3695,2450.0
2017-08-04 14:35:00,77.88,77.96,77.85,77.96,3493.0,77.3199,77.3993,77.2901,77.3993,3493.0
2017-08-04 14:40:00,77.97,78.04,77.94,78.02,7577.0,77.4092,77.4787,77.3794,77.4589,7577.0
2017-08-04 14:45:00,78.01,78.12,78.01,78.12,6357.0,77.4489,77.5581,77.4489,77.5581,6357.0
2017-08-04 14:50:00,78.12,78.15,78.04,78.06,9035.0,77.5581,77.5879,77.4787,77.4986,9035.0
2017-08-04 14:55:00,78.04,78.08,78.0,78.04,42285.0,77.4787,77.5184,77.439,77.4787,42285.0
2017-08-04 15:00:00,78.04,78.16,78.04,78.16,11102.0,77.4787,77.5978,77.4787,77.5978,11102.0
2017-08-04 15:05:00,78.17,78.17,78.12,78.14,19533.0,77.6078,77.6078,77.5581,77.578,19533.0
2017-08-04 15:10:00,78.16,78.17,78.15,78.17,7934.0,77.5978,77.6078,77.5879,77.6078,7934.0
2017-08-04 15:15:00,78.14,78.15,78.06,78.09,26562.0,77.578,77.5879,77.4986,77.5283,26562.0
2017-08-04 15:20:00,78.09,78.17,78.09,78.17,15609.0,77.5283,77.6078,77.5283,77.6078,15609.0
2017-08-04 15:25:00,78.16,78.17,78.12,78.17,42751.0,77.5978,77.6078,77.5581,77.6078,42751.0
2017-08-04 15:30:00,78.17,78.18,78.03,78.16,153291.0,77.6078,77.6177,77.4688,77.5978,153291.0
2017-08-04 15:35:00,78.15,78.15,78.01,78.04,28687.0,77.5879,77.5879,77.4489,77.4787,28687.0
2017-08-04 15:40:00,78.04,78.06,77.95,78.05,84873.0,77.4787,77.4986,77.3894,77.4886,84873.0
2017-08-04 15:45:00,78.05,78.08,78.02,78.08,21932.0,77.4886,77.5184,77.4589,77.5184,21932.0
2017-08-04 15:50:00,78.09,78.17,78.08,78.17,48263.0,77.5283,77.6078,77.5184,77.6078,48263.0
2017-08-04 15:55:00,78.18,78.26,78.16,78.23,318438.0,77.6177,77.6971,77.5978,77.6673,318438.0
2017-08-07 09:30:00,78.25,78.3,77.67,77.92,144969.0,77.6872,77.7368,77.1114,77.3596,144969.0
2017-08-07 09:35:00,77.92,78.5,77.91,78.31,177578.0,77.3596,77.9354,77.3496,77.7468,177578.0
2017-08-07 09:40:00,78.36,78.37,78.18,78.34,116563.0,77.7964,77.8063,77.6177,77.7765,116563.0
2017-08-07 09:45:00,78.31,78.44,78.3,78.34,53677.0,77.7468,77.8758,77.7368,77.7765,53677.0
2017-08-07 09:50:00,78.36,78.37,78.05,78.17,24354.0,77.7964,77.8063,77.4886,77.6078,24354.0
2017-08-07 09:55:00,78.14,78.3,78.04,78.28,68509.0,77.578,77.7368,77.4787,77.717,68509.0
2017-08-07 10:00:00,78.28,78.36,78.21,78.24,32848.0,77.717,77.7964,77.6475,77.6773,32848.0
2017-08-07 10:05:00,78.27,78.37,78.17,78.17,12303.0,77.7071,77.8063,77.6078,77.6078,12303.0
2017-08-07 10:10:00,78.16,78.31,78.12,78.15,90068.0,77.5978,77.7468,77.5581,77.5879,90068.0
2017-08-07 10:15:00,78.17,78.25,78.16,78.2,22005.0,77.6078,77.6872,77.5978,77.6376,22005.0
2017-08-07 10:20:00,78.2,78.21,78.03,78.05,59988.0,77.6376,77.6475,77.4688,77.4886,59988.0
2017-08-07 10:25:00,78.03,78.12,78.02,78.02,31506.0,77.4688,77.5581,77.4589,77.4589,31506.0
2017-08-07 10:30:00,78.03,78.17,78.0,78.17,18343.0,77.4688,77.6078,77.439,77.6078,18343.0
2017-08-07 10:35:00,78.16,78.29,78.13,78.29,35346.0,77.5978,77.7269,77.5681,77.7269,35346.0
2017-08-07 10:40:00,78.3,78.3,78.11,78.11,62303.0,77.7368,77.7368,77.5482,77.5482,62303.0
2017-08-07 10:45:00,78.13,78.32,78.13,78.3,16649.0,77.5681,77.7567,77.5681,77.7368,16649.0
2017-08-07 10:50:00,78.27,78.41,78.26,78.27,42851.0,77.7071,77.846,77.6971,77.7071,42851.0
2017-08-07 10:55:00,78.27,78.32,78.17,78.29,15046.0,77.7071,77.7567,77.6078,77.7269,15046.0
2017-08-07 11:00:00,78.25,78.26,78.2,78.23,4698.0,77.6872,77.6971,77.6376,77.6673,4698.0
2017-08-07 11:05:00,78.26,78.31,78.15,78.17,8082.0,77.6971,77.7468,77.5879,77.6078,8082.0
2017-08-07 11:10:00,78.19,78.3,78.16,78.18,14282.0,77.6276,77.7368,77.5978,77.6177,14282.0
2017-08-07 11:15:00,78.18,78.24,78.1,78.23,29169.0,77.6177,77.6773,77.5383,77.6673,29169.0
2017-08-07 11:20:00,78.2,78.24,78.18,78.2,5205.0,77.6376,77.6773,77.6177,77.6376,5205.0
2017-08-07 11:25:00,78.26,78.4,78.26,78.29,30433.0,77.6971,77.8361,77.6971,77.7269,30433.0
2017-08-07 11:30:00,78.3,78.37,78.28,78.31,28903.0,77.7368,77.8063,77.717,77.7468,28903.0
2017-08-07 11:35:00,78.31,78.38,78.28,78.35,38296.0,77.7468,77.8163,77.717,77.7865,38296.0
2017-08-07 11:40:00,78.35,78.36,78.21,78.24,29412.0,77.7865,77.7964,77.6475,77.6773,29412.0
2017-08-07 11:45:00,78.24,78.4,78.24,78.38,8900.0,77.6773,77.8361,77.6773,77.8163,8900.0
2017-08-07 11:50:00,78.37,78.4,78.29,78.29,11017.0,77.8063,77.8361,77.7269,77.7269,11017.0
2017-08-07 11:55:00,78.31,78.33,78.23,78.29,19604.0,77.7468,77.7666,77.6673,77.7269,19604.0
2017-08-07 12:00:00,78.29,78.38,78.29,78.35,46956.0,77.7269,77.8163,77.7269,77.7865,46956.0
2017-08-07 12:05:00,78.34,78.38,78.32,78.36,24779.0,77.7765,77.8163,77.7567,77.7964,24779.0
2017-08-07 12:10:00,78.36,78.36,78.31,78.34,18284.0,77.7964,77.7964,77.7468,77.7765,18284.0
2017-08-07 12:15:00,78.33,78.33,78.25,78.25,21897.0,77.7666,77.7666,77.6872,77.6872,21897.0
2017-08-07 12:20:00,78.27,78.36,78.27,78.32,11010.0,77.7071,77.7964,77.7071,77.7567,11010.0
2017-08-07 12:25:00,78.34,78.34,78.25,78.27,17928.0,77.7765,77.7765,77.6872,77.7071,17928.0
2017-08-07 12:30:00,78.28,78.32,78.23,78.26,5088.0,77.717,77.7567,77.6673,77.6971,5088.0
2017-08-07 12:35:00,78.26,78.37,78.23,78.36,8146.0,77.6971,77.8063,77.6673,77.7964,8146.0
2017-08-07 12:40:00,78.36,78.4,78.36,78.38,40110.0,77.7964,77.8361,77.7964,77.8163,40110.0
2017-08-07 12:45:00,78.41,78.43,78.35,78.42,75705.0,77.846,77.8659,77.7865,77.856,75705.0
2017-08-07 12:50:00,78.43,78.44,78.38,78.4,70989.0,77.8659,77.8758,77.8163,77.8361,70989.0
2017-08-07 12:55:00,78.42,78.49,78.38,78.45,52730.0,77.856,77.9255,77.8163,77.8858,52730.0
2017-08-07 13:00:00,78.46,78.55,78.46,78.53,27258.0,77.8957,77.985,77.8957,77.9652,27258.0
2017-08-07 13:05:00,78.53,78.59,78.38,78.38,173164.0,77.9652,78.0248,77.8163,77.8163,173164.0
2017-08-07 13:10:00,78.37,78.38,78.31,78.34,63412.0,77.8063,77.8163,77.7468,77.7765,63412.0
2017-08-07 13:15:00,78.35,78.37,78.27,78.33,27571.0,77.7865,77.8063,77.7071,77.7666,27571.0
2017-08-07 13:20:00,78.32,78.39,78.31,78.36,19929.0,77.7567,77.8262,77.7468,77.7964,19929.0
2017-08-07 13:25:00,78.36,78.38,78.29,78.33,29621.0,77.7964,77.8163,77.7269,77.7666,29621.0
2017-08-07 13:30:00,78.33,78.44,78.33,78.39,26411.0,77.7666,77.8758,77.7666,77.8262,26411.0
2017-08-07 13:35:00,78.4,78.52,78.34,78.4,78299.0,77.8361,77.9553,77.7765,77.8361,78299.0
2017-08-07 13:40:00,78.37,78.45,78.31,78.45,12509.0,77.8063,77.8858,77.7468,77.8858,12509.0
2017-08-07 13:45:00,78.43,78.48,78.36,78.37,43621.0,77.8659,77.9155,77.7964,77.8063,43621.0
2017-08-07 13:50:00,78.37,78.38,78.32,78.33,19111.0,77.8063,77.8163,77.7567,77.7666,19111.0
2017-08-07 13:55:00,78.35,78.36,78.28,78.35,36613.0,77.7865,77.7964,77.717,77.7865,36613.0
2017-08-07 14:00:00,78.36,78.56,78.36,78.49,47454.0,77.7964,77.995,77.7964,77.9255,47454.0
2017-08-07 14:05:00,78.48,78.58,78.45,78.54,49599.0,77.9155,78.0148,77.8858,77.9751,49599.0
2017-08-07 14:10:00,78.52,78.52,78.42,78.42,42379.0,77.9553,77.9553,77.856,77.856,42379.0
2017-08-07 14:15:00,78.42,78.42,78.3,78.38,51039.0,77.856,77.856,77.7368,77.8163,51039.0
2017-08-07 14:20:00,78.38,78.45,78.32,78.45,24696.0,77.8163,77.8858,77.7567,77.8858,24696.0
2017-08-07 14:25:00,78.42,78.48,78.42,78.46,5255.0,77.856,77.9155,77.856,77.8957,5255.0
2017-08-07 14:30:00,78.43,78.46,78.41,78.46,5677.0,77.8659,77.8957,77.846,77.8957,5677.0
2017-08-07 14:35:00,78.43,78.56,78.43,78.56,28379.0,77.8659,77.995,77.8659,77.995,28379.0
2017-08-07 14:40:00,78.56,78.57,78.44,78.47,72896.0,77.995,78.0049,77.8758,77.9056,72896.0
2017-08-07 14:45:00,78.47,78.51,78.45,78.51,55768.0,77.9056,77.9453,77.8858,77.9453,55768.0
2017-08-07 14:50:00,78.53,78.58,78.53,78.57,13715.0,77.9652,78.0148,77.9652,78.0049,13715.0
2017-08-07 14:55:00,78.59,78.61,78.52,78.56,45188.0,78.0248,78.0446,77.9553,77.995,45188.0
2017-08-07 15:00:00,78.55,78.56,78.49,78.56,19546.0,77.985,77.995,77.9255,77.995,19546.0
2017-08-07 15:05:00,78.54,78.57,78.47,78.54,43639.0,77.9751,78.0049,77.9056,77.9751,43639.0
2017-08-07 15:10:00,78.54,78.55,78.47,78.5,37231.0,77.9751,77.985,77.9056,77.9354,37231.0
2017-08-07 15:15:00,78.5,78.53,78.43,78.43,49994.0,77.9354,77.9652,77.8659,77.8659,49994.0
2017-08-07 15:20:00,78.43,78.45,78.37,78.38,28032.0,77.8659,77.8858,77.8063,77.8163,28032.0
2017-08-07 15:25:00,78.38,78.51,78.38,78.5,31293.0,77.8163,77.9453,77.8163,77.9354,31293.0
2017-08-07 15:30:00,78.49,78.52,78.45,78.46,22903.0,77.9255,77.9553,77.8858,77.8957,22903.0
2017-08-07 15:35:00,78.46,78.5,78.43,78.44,36012.0,77.8957,77.9354,77.8659,77.8758,36012.0
2017-08-07 15:40:00,78.43,78.53,78.39,78.48,57961.0,77.8659,77.9652,77.8262,77.9155,57961.0
2017-08-07 15:45:00,78.49,78.52,78.39,78.4,58920.0,77.9255,77.9553,77.8262,77.8361,58920.0
2017-08-07 15:50:00,78.4,78.45,78.37,78.38,86161.0,77.8361,77.8858,77.8063,77.8163,86161.0
2017-08-07 15:55:00,78.38,78.43,78.37,78.43,97633.0,77.8163,77.8659,77.8063,77.8659,97633.0
2017-08-08 09:30:00,78.55,78.7,78.34,78.6,62353.0,77.985,78.134,77.7765,78.0347,62353.0
2017-08-08 09:35:00,78.58,78.58,78.07,78.15,67322.0,78.0148,78.0148,77.5085,77.5879,67322.0
2017-08-08 09:40:00,78.13,78.41,78.06,78.16,48383.0,77.5681,77.846,77.4986,77.5978,48383.0
2017-08-08 09:45:00,78.2,78.29,78.09,78.11,24520.0,77.6376,77.7269,77.5283,77.5482,24520.0
2017-08-08 09:50:00,78.19,78.26,78.11,78.25,23231.0,77.6276,77.6971,77.5482,77.6872,23231.0
2017-08-08 09:55:00,78.2,78.24,78.08,78.21,32614.0,77.6376,77.6773,77.5184,77.6475,32614.0
2017-08-08 10:00:00,78.25,78.33,78.16,78.16,9287.0,77.6872,77.7666,77.5978,77.5978,9287.0
2017-08-08 10:05:00,78.16,78.21,78.02,78.15,24587.0,77.5978,77.6475,77.4589,77.5879,24587.0
2017-08-08 10:10:00,78.17,78.27,78.12,78.23,8876.0,77.6078,77.7071,77.5581,77.6673,8876.0
2017-08-08 10:15:00,78.25,78.38,78.22,78.35,19331.0,77.6872,77.8163,77.6574,77.7865,19331.0
2017-08-08 10:20:00,78.33,78.36,78.18,78.36,14752.0,77.7666,77.7964,77.6177,77.7964,14752.0
2017-08-08 10:25:00,78.36,78.36,78.13,78.19,11044.0,77.7964,77.7964,77.5681,77.6276,11044.0
2017-08-08 10:30:00,78.2,78.23,78.09,78.17,15366.0,77.6376,77.6673,77.5283,77.6078,15366.0
2017-08-08 10:35:00,78.19,78.23,78.14,78.19,5900.0,77.6276,77.6673,77.578,77.6276,5900.0
2017-08-08 10:40:00,78.21,78.46,78.19,78.42,20844.0,77.6475,77.8957,77.6276,77.856,20844.0
2017-08-08 10:45:00,78.44,78.45,78.36,78.39,5979.0,77.8758,77.8858,77.7964,77.8262,5979.0
2017-08-08 10:50:00,78.39,78.44,78.29,78.43,16163.0,77.8262,77.8758,77.7269,77.8659,16163.0
2017-08-08 10:55:00,78.45,78.52,78.35,78.52,16375.0,77.8858,77.9553,77.7865,77.9553,16375.0
2017-08-08 11:00:00,78.49,78.53,78.38,78.48,5050.0,77.9255,77.9652,77.8163,77.9155,5050.0
2017-08-08 11:05:00,78.48,78.59,78.47,78.52,8668.0,77.9155,78.0248,77.9056,77.9553,8668.0
2017-08-08 11:10:00,78.54,78.58,78.47,78.5,11844.0,77.9751,78.0148,77.9056,77.9354,11844.0
2017-08-08 11:15:00,78.53,78.58,78.52,78.56,6679.0,77.9652,78.0148,77.9553,77.995,6679.0
2017-08-08 11:20:00,78.57,78.68,78.54,78.55,10342.0,78.0049,78.1141,77.9751,77.985,10342.0
2017-08-08 11:25:00,78.56,78.68,78.55,78.66,8925.0,77.995,78.1141,77.985,78.0942,8925.0
2017-08-08 11:30:00,78.7,78.76,78.67,78.67,10442.0,78.134,78.1935,78.1042,78.1042,10442.0
2017-08-08 11:35:00,78.69,78.74,78.65,78.7,10156.0,78.124,78.1737,78.0843,78.134,10156.0
2017-08-08 11:40:00,78.7,78.83,78.68,78.83,18581.0,78.134,78.263,78.1141,78.263,18581.0
2017-08-08 11:45:00,78.84,78.96,78.82,78.86,31136.0,78.273,78.3921,78.2531,78.2928,31136.0
2017-08-08 11:50:00,78.88,78.94,78.88,78.94,4300.0,78.3127,78.3722,78.3127,78.3722,4300.0
2017-08-08 11:55:00,78.96,79.05,78.94,79.02,30507.0,78.3921,78.4814,78.3722,78.4517,30507.0
2017-08-08 12:00:00,79.05,79.05,78.86,78.87,49139.0,78.4814,78.4814,78.2928,78.3027,49139.0
2017-08-08 12:05:00,78.91,79.06,78.91,79.02,24367.0,78.3424,78.4914,78.3424,78.4517,24367.0
2017-08-08 12:10:00,79.02,79.04,78.93,78.95,27256.0,78.4517,78.4715,78.3623,78.3822,27256.0
2017-08-08 12:15:00,78.93,78.98,78.84,78.85,24627.0,78.3623,78.4119,78.273,78.2829,24627.0
2017-08-08 12:20:00,78.85,78.99,78.79,78.94,31107.0,78.2829,78.4219,78.2233,78.3722,31107.0
2017-08-08 12:25:00,78.98,78.98,78.88,78.91,14865.0,78.4119,78.4119,78.3127,78.3424,14865.0
2017-08-08 12:30:00,78.96,78.97,78.89,78.89,4051.0,78.3921,78.402,78.3226,78.3226,4051.0
2017-08-08 12:35:00,78.92,78.93,78.78,78.82,20634.0,78.3524,78.3623,78.2134,78.2531,20634.0
2017-08-08 12:40:00,78.83,78.85,78.8,78.81,2550.0,78.263,78.2829,78.2332,78.2432,2550.0
2017-08-08 12:45:00,78.8,78.83,78.63,78.65,27664.0,78.2332,78.263,78.0645,78.0843,27664.0
2017-08-08 12:50:00,78.66,78.69,78.57,78.6,17114.0,78.0942,78.124,78.0049,78.0347,17114.0
2017-08-08 12:55:00,78.6,78.61,78.44,78.5,39409.0,78.0347,78.0446,77.8758,77.9354,39409.0
2017-08-08 13:00:00,78.54,78.61,78.51,78.54,27530.0,77.9751,78.0446,77.9453,77.9751,27530.0
2017-08-08 13:05:00,78.57,78.73,78.57,78.73,32955.0,78.0049,78.1637,78.0049,78.1637,32955.0
2017-08-08 13:10:00,78.7,78.71,78.57,78.61,28887.0,78.134,78.1439,78.0049,78.0446,28887.0
2017-08-08 13:15:00,78.63,78.69,78.62,78.67,10355.0,78.0645,78.124,78.0545,78.1042,10355.0
2017-08-08 13:20:00,78.66,78.73,78.64,78.73,2607.0,78.0942,78.1637,78.0744,78.1637,2607.0
2017-08-08 13:25:00,78.77,78.77,78.57,78.59,67207.0,78.2035,78.2035,78.0049,78.0248,67207.0
2017-08-08 13:30:00,78.56,78.72,78.5,78.58,16618.0,77.995,78.1538,77.9354,78.0148,16618.0
2017-08-08 13:35:00,78.56,78.6,78.54,78.56,5209.0,77.995,78.0347,77.9751,77.995,5209.0
2017-08-08 13:40:00,78.55,78.66,78.54,78.6,4919.0,77.985,78.0942,77.9751,78.0347,4919.0
2017-08-08 13:45:00,78.62,78.62,78.57,78.58,3400.0,78.0545,78.0545,78.0049,78.0148,3400.0
2017-08-08 13:50:00,78.57,78.59,78.54,78.58,5345.0,78.0049,78.0248,77.9751,78.0148,5345.0
2017-08-08 13:55:00,78.61,78.65,78.6,78.64,5875.0,78.0446,78.0843,78.0347,78.0744,5875.0
2017-08-08 14:00:00,78.65,78.66,78.58,78.59,6166.0,78.0843,78.0942,78.0148,78.0248,6166.0
2017-08-08 14:05:00,78.58,78.59,78.48,78.53,38018.0,78.0148,78.0248,77.9155,77.9652,38018.0
2017-08-08 14:10:00,78.49,78.54,78.46,78.48,49596.0,77.9255,77.9751,77.8957,77.9155,49596.0
2017-08-08 14:15:00,78.48,78.54,78.43,78.52,20109.0,77.9155,77.9751,77.8659,77.9553,20109.0
2017-08-08 14:20:00,78.53,78.59,78.52,78.57,4628.0,77.9652,78.0248,77.9553,78.0049,4628.0
2017-08-08 14:25:00,78.59,78.63,78.57,78.58,7194.0,78.0248,78.0645,78.0049,78.0148,7194.0
2017-08-08 14:30:00,78.58,78.66,78.58,78.6,13046.0,78.0148,78.0942,78.0148,78.0347,13046.0
2017-08-08 14:35:00,78.61,78.61,78.53,78.58,4845.0,78.0446,78.0446,77.9652,78.0148,4845.0
2017-08-08 14:40:00,78.57,78.6,78.51,78.52,10494.0,78.0049,78.0347,77.9453,77.9553,10494.0
2017-08-08 14:45:00,78.49,78.5,78.45,78.47,4821.0,77.9255,77.9354,77.8858,77.9056,4821.0
2017-08-08 14:50:00,78.45,78.52,78.43,78.52,4157.0,77.8858,77.9553,77.8659,77.9553,4157.0
2017-08-08 14:55:00,78.46,78.52,78.42,78.47,8850.0,77.8957,77.9553,77.856,77.9056,8850.0
2017-08-08 15:00:00,78.44,78.45,78.3,78.35,61839.0,77.8758,77.8858,77.7368,77.7865,61839.0
2017-08-08 15:05:00,78.27,78.28,78.16,78.23,65347.0,77.7071,77.717,77.5978,77.6673,65347.0
2017-08-08 15:10:00,78.23,78.23,78.13,78.14,22665.0,77.6673,77.6673,77.5681,77.578,22665.0
2017-08-08 15:15:00,78.16,78.21,78.14,78.19,28122.0,77.5978,77.6475,77.578,77.6276,28122.0
2017-08-08 15:20:00,78.16,78.16,77.91,77.91,33786.0,77.5978,77.5978,77.3496,77.3496,33786.0
2017-08-08 15:25:00,77.91,77.94,77.7,77.77,37687.0,77.3496,77.3794,77.1412,77.2106,37687.0
2017-08-08 15:30:00,77.74,77.74,77.48,77.52,61985.0,77.1809,77.1809,76.9227,76.9624,61985.0
2017-08-08 15:35:00,77.52,77.55,77.36,77.51,69929.0,76.9624,76.9922,76.8036,76.9525,69929.0
2017-08-08 15:40:00,77.52,77.69,77.49,77.63,85003.0,76.9624,77.1312,76.9327,77.0717,85003.0
2017-08-08 15:45:00,77.62,77.78,77.62,77.73,38201.0,77.0617,77.2206,77.0617,77.1709,38201.0
2017-08-08 15:50:00,77.72,77.72,77.59,77.64,57150.0,77.161,77.161,77.0319,77.0816,57150.0
2017-08-08 15:55:00,77.66,77.69,77.59,77.64,188981.0,77.1014,77.1312,77.0319,77.0816,188981.0
2017-08-09 09:30:00,77.08,77.34,77.0,77.21,105703.0,76.5256,76.7837,76.4462,76.6547,105703.0
2017-08-09 09:35:00,77.29,77.51,77.09,77.3,121586.0,76.7341,76.9525,76.5355,76.744,121586.0
2017-08-09 09:40:00,77.33,77.37,77.17,77.17,57033.0,76.7738,76.8135,76.615,76.615,57033.0
2017-08-09 09:45:00,77.2,77.35,77.16,77.34,74272.0,76.6447,76.7937,76.605,76.7837,74272.0
2017-08-09 09:50:00,77.34,77.47,77.09,77.46,50206.0,76.7837,76.9128,76.5355,76.9029,50206.0
2017-08-09 09:55:00,77.5,77.66,77.36,77.44,105569.0,76.9426,77.1014,76.8036,76.883,105569.0
2017-08-09 10:00:00,77.45,77.73,77.44,77.63,55550.0,76.8929,77.1709,76.883,77.0717,55550.0
2017-08-09 10:05:00,77.6,77.79,77.58,77.79,58828.0,77.0419,77.2305,77.022,77.2305,58828.0
2017-08-09 10:10:00,77.8,77.89,77.64,77.68,30271.0,77.2404,77.3298,77.0816,77.1213,30271.0
2017-08-09 10:15:00,77.72,77.84,77.67,77.81,21781.0,77.161,77.2801,77.1114,77.2504,21781.0
2017-08-09 10:20:00,77.82,77.88,77.61,77.79,33261.0,77.2603,77.3199,77.0518,77.2305,33261.0
2017-08-09 10:25:00,77.77,77.91,77.74,77.81,21821.0,77.2106,77.3496,77.1809,77.2504,21821.0
2017-08-09 10:30:00,77.8,78.03,77.8,78.0,11395.0,77.2404,77.4688,77.2404,77.439,11395.0
2017-08-09 10:35:00,78.03,78.15,77.93,78.15,61135.0,77.4688,77.5879,77.3695,77.5879,61135.0
2017-08-09 10:40:00,78.16,78.23,78.0,78.11,52816.0,77.5978,77.6673,77.439,77.5482,52816.0
2017-08-09 10:45:00,78.13,78.15,77.95,77.97,28094.0,77.5681,77.5879,77.3894,77.4092,28094.0
2017-08-09 10:50:00,77.95,78.03,77.91,77.98,20663.0,77.3894,77.4688,77.3496,77.4191,20663.0
2017-08-09 10:55:00,77.99,77.99,77.85,77.93,13450.0,77.4291,77.4291,77.2901,77.3695,13450.0
2017-08-09 11:00:00,77.96,78.03,77.84,78.03,17678.0,77.3993,77.4688,77.2801,77.4688,17678.0
2017-08-09 11:05:00,78.0,78.1,77.99,78.08,10815.0,77.439,77.5383,77.4291,77.5184,10815.0
2017-08-09 11:10:00,78.06,78.09,77.96,78.07,25839.0,77.4986,77.5283,77.3993,77.5085,25839.0
2017-08-09 11:15:00,78.08,78.18,78.02,78.02,44600.0,77.5184,77.6177,77.4589,77.4589,44600.0
2017-08-09 11:20:00,78.0,78.12,77.97,77.99,21574.0,77.439,77.5581,77.4092,77.4291,21574.0
2017-08-09 11:25:00,77.99,78.1,77.88,78.06,41082.0,77.4291,77.5383,77.3199,77.4986,41082.0
2017-08-09 11:30:00,78.07,78.21,78.05,78.11,47863.0,77.5085,77.6475,77.4886,77.5482,47863.0
2017-08-09 11:35:00,78.18,78.18,77.98,78.09,14350.0,77.6177,77.6177,77.4191,77.5283,14350.0
2017-08-09 11:40:00,78.08,78.11,77.98,78.04,9555.0,77.5184,77.5482,77.4191,77.4787,9555.0
2017-08-09 11:45:00,78.06,78.11,77.97,77.98,32630.0,77.4986,77.5482,77.4092,77.4191,32630.0
2017-08-09 11:50:00,78.01,78.1,77.92,78.07,4866.0,77.4489,77.5383,77.3596,77.5085,4866.0
2017-08-09 11:55:00,78.08,78.18,78.08,78.16,22006.0,77.5184,77.6177,77.5184,77.5978,22006.0
2017-08-09 12:00:00,78.16,78.16,78.07,78.09,6908.0,77.5978,77.5978,77.5085,77.5283,6908.0
2017-08-09 12:05:00,78.09,78.09,77.99,78.03,6986.0,77.5283,77.5283,77.4291,77.4688,6986.0
2017-08-09 12:10:00,78.03,78.07,78.01,78.04,9229.0,77.4688,77.5085,77.4489,77.4787,9229.0
2017-08-09 12:15:00,78.01,78.01,77.9,77.91,11345.0,77.4489,77.4489,77.3397,77.3496,11345.0
2017-08-09 12:20:00,77.9,77.98,77.9,77.93,7869.0,77.3397,77.4191,77.3397,77.3695,7869.0
2017-08-09 12:25:00,77.96,77.96,77.85,77.88,47807.0,77.3993,77.3993,77.2901,77.3199,47807.0
2017-08-09 12:30:00,77.87,77.89,77.82,77.88,14855.0,77.3099,77.3298,77.2603,77.3199,14855.0
2017-08-09 12:35:00,77.89,77.92,77.86,77.88,3407.0,77.3298,77.3596,77.3,77.3199,3407.0
2017-08-09 12:40:00,77.85,78.0,77.82,77.98,8911.0,77.2901,77.439,77.2603,77.4191,8911.0
2017-08-09 12:45:00,78.0,78.0,77.86,77.87,14199.0,77.439,77.439,77.3,77.3099,14199.0
2017-08-09 12:50:00,77.86,77.89,77.76,77.79,14107.0,77.3,77.3298,77.2007,77.2305,14107.0
2017-08-09 12:55:00,77.78,77.84,77.72,77.75,13585.0,77.2206,77.2801,77.161,77.1908,13585.0
2017-08-09 13:00:00,77.75,77.8,77.69,77.78,41714.0,77.1908,77.2404,77.1312,77.2206,41714.0
2017-08-09 13:05:00,77.76,77.79,77.67,77.77,6611.0,77.2007,77.2305,77.1114,77.2106,6611.0
2017-08-09 13:10:00,77.77,77.77,77.57,77.63,19563.0,77.2106,77.2106,77.0121,77.0717,19563.0
2017-08-09 13:15:00,77.6,77.6,77.4,77.45,28070.0,77.0419,77.0419,76.8433,76.8929,28070.0
2017-08-09 13:20:00,77.47,77.53,77.46,77.46,12911.0,76.9128,76.9724,76.9029,76.9029,12911.0
2017-08-09 13:25:00,77.48,77.5,77.43,77.44,16486.0,76.9227,76.9426,76.8731,76.883,16486.0
2017-08-09 13:30:00,77.47,77.47,77.37,77.41,29978.0,76.9128,76.9128,76.8135,76.8532,29978.0
2017-08-09 13:35:00,77.42,77.46,77.4,77.42,10369.0,76.8632,76.9029,76.8433,76.8632,10369.0
2017-08-09 13:40:00,77.39,77.46,77.34,77.46,15106.0,76.8334,76.9029,76.7837,76.9029,15106.0
2017-08-09 13:45:00,77.43,77.47,77.37,77.46,24612.0,76.8731,76.9128,76.8135,76.9029,24612.0
2017-08-09 13:50:00,77.43,77.52,77.43,77.48,4598.0,76.8731,76.9624,76.8731,76.9227,4598.0
2017-08-09 13:55:00,77.48,77.61,77.48,77.6,10051.0,76.9227,77.0518,76.9227,77.0419,10051.0
2017-08-09 14:00:00,77.63,77.66,77.6,77.62,6800.0,77.0717,77.1014,77.0419,77.0617,6800.0
2017-08-09 14:05:00,77.6,77.61,77.46,77.51,15620.0,77.0419,77.0518,76.9029,76.9525,15620.0
2017-08-09 14:10:00,77.46,77.46,77.26,77.26,5625.0,76.9029,76.9029,76.7043,76.7043,5625.0
2017-08-09 14:15:00,77.3,77.34,77.24,77.31,9861.0,76.744,76.7837,76.6845,76.754,9861.0
2017-08-09 14:20:00,77.3,77.34,77.23,77.34,27668.0,76.744,76.7837,76.6745,76.7837,27668.0
2017-08-09 14:25:00,77.35,77.36,77.24,77.27,14770.0,76.7937,76.8036,76.6845,76.7142,14770.0
2017-08-09 14:30:00,77.3,77.32,77.2,77.2,13747.0,76.744,76.7639,76.6447,76.6447,13747.0
2017-08-09 14:35:00,77.17,77.22,77.1,77.17,22878.0,76.615,76.6646,76.5455,76.615,22878.0
2017-08-09 14:40:00,77.16,77.26,77.15,77.25,50292.0,76.605,76.7043,76.5951,76.6944,50292.0
2017-08-09 14:45:00,77.24,77.27,77.13,77.2,16415.0,76.6845,76.7142,76.5753,76.6447,16415.0
2017-08-09 14:50:00,77.24,77.28,77.22,77.23,8750.0,76.6845,76.7242,76.6646,76.6745,8750.0
2017-08-09 14:55:00,77.22,77.26,77.14,77.14,10134.0,76.6646,76.7043,76.5852,76.5852,10134.0
2017-08-09 15:00:00,77.15,77.21,77.11,77.14,22839.0,76.5951,76.6547,76.5554,76.5852,22839.0
2017-08-09 15:05:00,77.16,77.17,76.98,77.07,50750.0,76.605,76.615,76.4263,76.5157,50750.0
2017-08-09 15:10:00,77.08,77.23,77.08,77.19,68838.0,76.5256,76.6745,76.5256,76.6348,68838.0
2017-08-09 15:15:00,77.18,77.23,77.11,77.2,55366.0,76.6249,76.6745,76.5554,76.6447,55366.0
2017-08-09 15:20:00,77.21,77.21,77.1,77.12,60589.0,76.6547,76.6547,76.5455,76.5653,60589.0
2017-08-09 15:25:00,77.15,77.21,77.12,77.18,14680.0,76.5951,76.6547,76.5653,76.6249,14680.0
2017-08-09 15:30:00,77.19,77.22,77.12,77.19,19791.0,76.6348,76.6646,76.5653,76.6348,19791.0
2017-08-09 15:35:00,77.2,77.29,77.17,77.26,32399.0,76.6447,76.7341,76.615,76.7043,32399.0
2017-08-09 15:40:00,77.27,77.3,77.18,77.18,65320.0,76.7142,76.744,76.6249,76.6249,65320.0
2017-08-09 15:45:00,77.2,77.29,77.17,77.24,54961.0,76.6447,76.7341,76.615,76.6845,54961.0
2017-08-09 15:50:00,77.22,77.3,77.18,77.27,52930.0,76.6646,76.744,76.6249,76.7142,52930.0
2017-08-09 15:55:00,77.26,77.29,77.21,77.28,116921.0,76.7043,76.7341,76.6547,76.7242,116921.0
2017-08-10 09:30:00,76.71,76.8,76.5,76.68,104684.0,76.1583,76.2476,75.9498,76.1285,104684.0
2017-08-10 09:35:00,76.63,76.8,76.57,76.64,50049.0,76.0788,76.2476,76.0193,76.0888,50049.0
2017-08-10 09:40:00,76.61,76.62,76.18,76.31,93048.0,76.059,76.0689,75.6321,75.7611,93048.0
2017-08-10 09:45:00,76.29,76.29,76.05,76.23,80595.0,75.7413,75.7413,75.503,75.6817,80595.0
2017-08-10 09:50:00,76.17,76.43,76.17,76.36,28125.0,75.6222,75.8803,75.6222,75.8108,28125.0
2017-08-10 09:55:00,76.32,76.43,76.22,76.32,36862.0,75.7711,75.8803,75.6718,75.7711,36862.0
2017-08-10 10:00:00,76.36,76.37,75.99,76.0,78567.0,75.8108,75.8207,75.4435,75.4534,78567.0
2017-08-10 10:05:00,75.99,76.03,75.64,75.78,107564.0,75.4435,75.4832,75.096,75.235,107564.0
2017-08-10 10:10:00,75.76,75.85,75.66,75.73,132939.0,75.2151,75.3045,75.1158,75.1853,132939.0
2017-08-10 10:15:00,75.75,75.82,75.69,75.78,85562.0,75.2052,75.2747,75.1456,75.235,85562.0
2017-08-10 10:20:00,75.79,75.92,75.76,75.79,94321.0,75.2449,75.374,75.2151,75.2449,94321.0
2017-08-10 10:25:00,75.78,75.82,75.69,75.78,50059.0,75.235,75.2747,75.1456,75.235,50059.0
2017-08-10 10:30:00,75.8,75.86,75.67,75.73,88623.0,75.2548,75.3144,75.1258,75.1853,88623.0
2017-08-10 10:35:00,75.76,75.84,75.72,75.79,46777.0,75.2151,75.2945,75.1754,75.2449,46777.0
2017-08-10 10:40:00,75.81,76.01,75.8,75.95,38323.0,75.2647,75.4633,75.2548,75.4037,38323.0
2017-08-10 10:45:00,75.91,76.05,75.88,75.92,40762.0,75.364,75.503,75.3342,75.374,40762.0
2017-08-10 10:50:00,75.92,75.98,75.86,75.87,37296.0,75.374,75.4335,75.3144,75.3243,37296.0
2017-08-10 10:55:00,75.85,75.9,75.77,75.9,14498.0,75.3045,75.3541,75.225,75.3541,14498.0
2017-08-10 11:00:00,75.86,75.89,75.75,75.78,19578.0,75.3144,75.3442,75.2052,75.235,19578.0
2017-08-10 11:05:00,75.8,75.9,75.78,75.9,11181.0,75.2548,75.3541,75.235,75.3541,11181.0
2017-08-10 11:10:00,75.92,75.92,75.78,75.79,11911.0,75.374,75.374,75.235,75.2449,11911.0
2017-08-10 11:15:00,75.75,75.81,75.68,75.71,22216.0,75.2052,75.2647,75.1357,75.1655,22216.0
2017-08-10 11:20:00,75.68,75.71,75.5,75.56,18921.0,75.1357,75.1655,74.957,75.0165,18921.0
2017-08-10 11:25:00,75.52,75.65,75.51,75.64,47481.0,74.9768,75.1059,74.9669,75.096,47481.0
2017-08-10 11:30:00,75.69,75.74,75.49,75.52,37687.0,75.1456,75.1952,74.947,74.9768,37687.0
2017-08-10 11:35:00,75.54,75.56,75.4,75.51,62189.0,74.9967,75.0165,74.8577,74.9669,62189.0
2017-08-10 11:40:00,75.48,75.5,75.27,75.36,53878.0,74.9371,74.957,74.7286,74.818,53878.0
2017-08-10 11:45:00,75.36,75.36,75.25,75.3,53933.0,74.818,74.818,74.7088,74.7584,53933.0
2017-08-10 11:50:00,75.28,75.35,75.19,75.19,77762.0,74.7386,74.8081,74.6492,74.6492,77762.0
2017-08-10 11:55:00,75.22,75.28,75.08,75.1,104774.0,74.679,74.7386,74.54,74.5599,104774.0
2017-08-10 12:00:00,75.08,75.11,74.85,74.86,190689.0,74.54,74.5698,74.3116,74.3216,190689.0
2017-08-10 12:05:00,74.87,74.88,74.69,74.84,141853.0,74.3315,74.3414,74.1528,74.3017,141853.0
2017-08-10 12:10:00,74.87,74.93,74.81,74.91,54874.0,74.3315,74.3911,74.2719,74.3712,54874.0
2017-08-10 12:15:00,74.89,74.95,74.86,74.92,43529.0,74.3514,74.4109,74.3216,74.3811,43529.0
2017-08-10 12:20:00,74.93,74.94,74.59,74.64,51765.0,74.3911,74.401,74.0535,74.1032,51765.0
2017-08-10 12:25:00,74.62,74.73,74.52,74.66,43374.0,74.0833,74.1925,73.984,74.123,43374.0
2017-08-10 12:30:00,74.62,74.7,74.41,74.41,73839.0,74.0833,74.1627,73.8748,73.8748,73839.0
2017-08-10 12:35:00,74.43,74.48,74.33,74.47,99219.0,73.8947,73.9443,73.7954,73.9344,99219.0
2017-08-10 12:40:00,74.47,74.66,74.4,74.52,59906.0,73.9344,74.123,73.8649,73.984,59906.0
2017-08-10 12:45:00,74.47,74.57,74.37,74.4,67653.0,73.9344,74.0337,73.8351,73.8649,67653.0
2017-08-10 12:50:00,74.39,74.46,74.25,74.45,43780.0,73.855,73.9245,73.716,73.9145,43780.0
2017-08-10 12:55:00,74.43,74.47,74.26,74.37,29095.0,73.8947,73.9344,73.7259,73.8351,29095.0
2017-08-10 13:00:00,74.37,74.82,74.37,74.8,78080.0,73.8351,74.2819,73.8351,74.262,78080.0
2017-08-10 13:05:00,74.84,74.86,74.68,74.73,57480.0,74.3017,74.3216,74.1429,74.1925,57480.0
2017-08-10 13:10:00,74.77,74.78,74.7,74.74,13919.0,74.2322,74.2422,74.1627,74.2024,13919.0
2017-08-10 13:15:00,74.74,74.75,74.57,74.68,18165.0,74.2024,74.2124,74.0337,74.1429,18165.0
2017-08-10 13:20:00,74.69,74.92,74.69,74.86,8891.0,74.1528,74.3811,74.1528,74.3216,8891.0
2017-08-10 13:25:00,74.84,74.99,74.82,74.98,16325.0,74.3017,74.4506,74.2819,74.4407,16325.0
2017-08-10 13:30:00,74.99,75.05,74.9,75.02,60702.0,74.4506,74.5102,74.3613,74.4804,60702.0
2017-08-10 13:35:00,74.91,74.98,74.76,74.77,8191.0,74.3712,74.4407,74.2223,74.2322,8191.0
2017-08-10 13:40:00,74.77,74.83,74.65,74.66,28352.0,74.2322,74.2918,74.1131,74.123,28352.0
2017-08-10 13:45:00,74.65,74.72,74.61,74.68,10667.0,74.1131,74.1826,74.0734,74.1429,10667.0
2017-08-10 13:50:00,74.65,74.78,74.62,74.78,22156.0,74.1131,74.2422,74.0833,74.2422,22156.0
2017-08-10 13:55:00,74.78,74.78,74.68,74.68,8508.0,74.2422,74.2422,74.1429,74.1429,8508.0
2017-08-10 14:00:00,74.68,74.72,74.55,74.69,132330.0,74.1429,74.1826,74.0138,74.1528,132330.0
2017-08-10 14:05:00,74.69,74.7,74.6,74.63,106088.0,74.1528,74.1627,74.0634,74.0932,106088.0
2017-08-10 14:10:00,74.65,74.76,74.62,74.76,110473.0,74.1131,74.2223,74.0833,74.2223,110473.0
2017-08-10 14:15:00,74.73,74.95,74.72,74.95,137511.0,74.1925,74.4109,74.1826,74.4109,137511.0
2017-08-10 14:20:00,74.89,75.01,74.87,75.01,103450.0,74.3514,74.4705,74.3315,74.4705,103450.0
2017-08-10 14:25:00,74.95,75.05,74.91,74.93,84995.0,74.4109,74.5102,74.3712,74.3911,84995.0
2017-08-10 14:30:00,74.93,75.08,74.93,75.04,55186.0,74.3911,74.54,74.3911,74.5003,55186.0
2017-08-10 14:35:00,75.03,75.04,74.79,74.82,29232.0,74.4904,74.5003,74.2521,74.2819,29232.0
2017-08-10 14:40:00,74.84,74.88,74.78,74.83,9168.0,74.3017,74.3414,74.2422,74.2918,9168.0
2017-08-10 14:45:00,74.8,74.92,74.73,74.89,34549.0,74.262,74.3811,74.1925,74.3514,34549.0
2017-08-10 14:50:00,74.84,74.91,74.78,74.86,18403.0,74.3017,74.3712,74.2422,74.3216,18403.0
2017-08-10 14:55:00,74.82,74.86,74.79,74.84,3416.0,74.2819,74.3216,74.2521,74.3017,3416.0
2017-08-10 15:00:00,74.85,74.9,74.8,74.85,16348.0,74.3116,74.3613,74.262,74.3116,16348.0
2017-08-10 15:05:00,74.81,74.86,74.79,74.81,13733.0,74.2719,74.3216,74.2521,74.2719,13733.0
2017-08-10 15:10:00,74.8,74.8,74.58,74.59,100828.0,74.262,74.262,74.0436,74.0535,100828.0
2017-08-10 15:15:00,74.58,74.62,74.5,74.57,112979.0,74.0436,74.0833,73.9642,74.0337,112979.0
2017-08-10 15:20:00,74.56,74.67,74.49,74.66,48769.0,74.0237,74.1329,73.9542,74.123,48769.0
2017-08-10 15:25:00,74.64,74.75,74.6,74.72,29420.0,74.1032,74.2124,74.0634,74.1826,29420.0
2017-08-10 15:30:00,74.73,74.79,74.65,74.78,52345.0,74.1925,74.2521,74.1131,74.2422,52345.0
2017-08-10 15:35:00,74.72,74.77,74.51,74.51,42836.0,74.1826,74.2322,73.9741,73.9741,42836.0
2017-08-10 15:40:00,74.51,74.71,74.46,74.66,115666.0,73.9741,74.1727,73.9245,74.123,115666.0
2017-08-10 15:45:00,74.66,74.72,74.62,74.65,196106.0,74.123,74.1826,74.0833,74.1131,196106.0
2017-08-10 15:50:00,74.64,74.68,74.58,74.58,147337.0,74.1032,74.1429,74.0436,74.0436,147337.0
2017-08-10 15:55:00,74.59,74.6,74.4,74.48,326793.0,74.0535,74.0634,73.8649,73.9443,326793.0
2017-08-11 09:30:00,74.54,75.25,74.35,75.16,141381.0,74.0039,74.7088,73.8152,74.6194,141381.0
2017-08-11 09:35:00,75.22,75.24,74.7,74.84,132222.0,74.679,74.6988,74.1627,74.3017,132222.0
2017-08-11 09:40:00,74.83,75.14,74.79,74.99,60815.0,74.2918,74.5996,74.2521,74.4506,60815.0
2017-08-11 09:45:00,74.98,75.09,74.71,74.76,39406.0,74.4407,74.5499,74.1727,74.2223,39406.0
2017-08-11 09:50:00,74.79,75.1,74.79,74.96,71077.0,74.2521,74.5599,74.2521,74.4209,71077.0
2017-08-11 09:55:00,74.97,75.29,74.95,75.23,83080.0,74.4308,74.7485,74.4109,74.6889,83080.0
2017-08-11 10:00:00,75.16,75.41,75.13,75.32,67926.0,74.6194,74.8676,74.5896,74.7783,67926.0
2017-08-11 10:05:00,75.32,75.59,75.31,75.52,106716.0,74.7783,75.0463,74.7683,74.9768,106716.0
2017-08-11 10:10:00,75.53,75.59,75.27,75.27,44287.0,74.9868,75.0463,74.7286,74.7286,44287.0
2017-08-11 10:15:00,75.26,75.59,75.25,75.38,65365.0,74.7187,75.0463,74.7088,74.8378,65365.0
2017-08-11 10:20:00,75.35,75.53,75.35,75.43,47484.0,74.8081,74.9868,74.8081,74.8875,47484.0
2017-08-11 10:25:00,75.38,75.57,75.3,75.53,80524.0,74.8378,75.0265,74.7584,74.9868,80524.0
2017-08-11 10:30:00,75.53,75.6,75.37,75.57,63876.0,74.9868,75.0563,74.8279,75.0265,63876.0
2017-08-11 10:35:00,75.57,75.68,75.49,75.52,53588.0,75.0265,75.1357,74.947,74.9768,53588.0
2017-08-11 10:40:00,75.51,75.68,75.5,75.5,49471.0,74.9669,75.1357,74.957,74.957,49471.0
2017-08-11 10:45:00,75.5,75.75,75.49,75.56,56162.0,74.957,75.2052,74.947,75.0165,56162.0
2017-08-11 10:50:00,75.54,75.55,75.41,75.43,22282.0,74.9967,75.0066,74.8676,74.8875,22282.0
2017-08-11 10:55:00,75.41,75.52,75.4,75.43,48566.0,74.8676,74.9768,74.8577,74.8875,48566.0
2017-08-11 11:00:00,75.44,75.56,75.28,75.39,57598.0,74.8974,75.0165,74.7386,74.8478,57598.0
2017-08-11 11:05:00,75.36,75.43,75.29,75.31,23994.0,74.818,74.8875,74.7485,74.7683,23994.0
2017-08-11 11:10:00,75.27,75.31,75.14,75.17,31311.0,74.7286,74.7683,74.5996,74.6293,31311.0
2017-08-11 11:15:00,75.14,75.19,74.93,74.93,55781.0,74.5996,74.6492,74.3911,74.3911,55781.0
2017-08-11 11:20:00,74.97,75.03,74.78,74.83,118615.0,74.4308,74.4904,74.2422,74.2918,118615.0
2017-08-11 11:25:00,74.83,74.84,74.46,74.46,157765.0,74.2918,74.3017,73.9245,73.9245,157765.0
2017-08-11 11:30:00,74.49,74.63,74.35,74.51,162822.0,73.9542,74.0932,73.8152,73.9741,162822.0
2017-08-11 11:35:00,74.51,74.78,74.49,74.72,27650.0,73.9741,74.2422,73.9542,74.1826,27650.0
2017-08-11 11:40:00,74.78,74.79,74.65,74.75,60999.0,74.2422,74.2521,74.1131,74.2124,60999.0
2017-08-11 11:45:00,74.73,74.83,74.52,74.58,184184.0,74.1925,74.2918,73.984,74.0436,184184.0
2017-08-11 11:50:00,74.57,74.69,74.43,74.56,132414.0,74.0337,74.1528,73.8947,74.0237,132414.0
2017-08-11 11:55:00,74.55,74.6,74.46,74.53,44616.0,74.0138,74.0634,73.9245,73.994,44616.0
2017-08-11 12:00:00,74.52,74.62,74.5,74.56,18944.0,73.984,74.0833,73.9642,74.0237,18944.0
2017-08-11 12:05:00,74.6,74.71,74.6,74.6,39000.0,74.0634,74.1727,74.0634,74.0634,39000.0
2017-08-11 12:10:00,74.64,74.69,74.61,74.67,28385.0,74.1032,74.1528,74.0734,74.1329,28385.0
2017-08-11 12:15:00,74.72,74.89,74.7,74.72,39161.0,74.1826,74.3514,74.1627,74.1826,39161.0
2017-08-11 12:20:00,74.75,74.89,74.72,74.86,28890.0,74.2124,74.3514,74.1826,74.3216,28890.0
2017-08-11 12:25:00,74.87,74.88,74.8,74.81,12654.0,74.3315,74.3414,74.262,74.2719,12654.0
2017-08-11 12:30:00,74.86,74.97,74.82,74.88,31139.0,74.3216,74.4308,74.2819,74.3414,31139.0
2017-08-11 12:35:00,74.89,75.03,74.88,75.0,24314.0,74.3514,74.4904,74.3414,74.4606,24314.0
2017-08-11 12:40:00,75.0,75.2,75.0,75.18,21728.0,74.4606,74.6591,74.4606,74.6393,21728.0
2017-08-11 12:45:00,75.15,75.19,75.12,75.17,38321.0,74.6095,74.6492,74.5797,74.6293,38321.0
2017-08-11 12:50:00,75.13,75.26,75.13,75.22,29196.0,74.5896,74.7187,74.5896,74.679,29196.0
2017-08-11 12:55:00,75.22,75.22,75.1,75.19,75595.0,74.679,74.679,74.5599,74.6492,75595.0
2017-08-11 13:00:00,75.13,75.43,75.09,75.43,33758.0,74.5896,74.8875,74.5499,74.8875,33758.0
2017-08-11 13:05:00,75.38,75.39,75.27,75.34,32276.0,74.8378,74.8478,74.7286,74.7981,32276.0
2017-08-11 13:10:00,75.31,75.36,75.2,75.2,9755.0,74.7683,74.818,74.6591,74.6591,9755.0
2017-08-11 13:15:00,75.17,75.28,75.16,75.25,16443.0,74.6293,74.7386,74.6194,74.7088,16443.0
2017-08-11 13:20:00,75.23,75.23,75.08,75.14,25844.0,74.6889,74.6889,74.54,74.5996,25844.0
2017-08-11 13:25:00,75.11,75.18,75.05,75.08,9739.0,74.5698,74.6393,74.5102,74.54,9739.0
2017-08-11 13:30:00,75.09,75.25,75.06,75.24,8530.0,74.5499,74.7088,74.5201,74.6988,8530.0
2017-08-11 13:35:00,75.22,75.24,75.13,75.14,36549.0,74.679,74.6988,74.5896,74.5996,36549.0
2017-08-11 13:40:00,75.16,75.24,75.12,75.22,23243.0,74.6194,74.6988,74.5797,74.679,23243.0
2017-08-11 13:45:00,75.22,75.36,75.19,75.36,25234.0,74.679,74.818,74.6492,74.818,25234.0
2017-08-11 13:50:00,75.36,75.4,75.28,75.38,28724.0,74.818,74.8577,74.7386,74.8378,28724.0
2017-08-11 13:55:00,75.36,75.43,75.29,75.29,38220.0,74.818,74.8875,74.7485,74.7485,38220.0
2017-08-11 14:00:00,75.29,75.42,75.28,75.42,12865.0,74.7485,74.8776,74.7386,74.8776,12865.0
2017-08-11 14:05:00,75.37,75.5,75.37,75.47,20236.0,74.8279,74.957,74.8279,74.9272,20236.0
2017-08-11 14:10:00,75.46,75.51,75.4,75.4,44346.0,74.9173,74.9669,74.8577,74.8577,44346.0
2017-08-11 14:15:00,75.41,75.47,75.31,75.35,36700.0,74.8676,74.9272,74.7683,74.8081,36700.0
2017-08-11 14:20:00,75.35,75.45,75.3,75.42,16387.0,74.8081,74.9073,74.7584,74.8776,16387.0
2017-08-11 14:25:00,75.41,75.43,75.33,75.35,43914.0,74.8676,74.8875,74.7882,74.8081,43914.0
2017-08-11 14:30:00,75.36,75.39,75.24,75.24,48342.0,74.818,74.8478,74.6988,74.6988,48342.0
2017-08-11 14:35:00,75.24,75.24,75.1,75.15,30186.0,74.6988,74.6988,74.5599,74.6095,30186.0
2017-08-11 14:40:00,75.18,75.32,75.14,75.28,13001.0,74.6393,74.7783,74.5996,74.7386,13001.0
2017-08-11 14:45:00,75.31,75.34,75.23,75.23,12261.0,74.7683,74.7981,74.6889,74.6889,12261.0
2017-08-11 14:50:00,75.25,75.39,75.23,75.3,16316.0,74.7088,74.8478,74.6889,74.7584,16316.0
2017-08-11 14:55:00,75.3,75.39,75.26,75.32,16462.0,74.7584,74.8478,74.7187,74.7783,16462.0
2017-08-11 15:00:00,75.33,75.56,75.33,75.54,48301.0,74.7882,75.0165,74.7882,74.9967,48301.0
2017-08-11 15:05:00,75.54,75.63,75.48,75.59,17254.0,74.9967,75.086,74.9371,75.0463,17254.0
2017-08-11 15:10:00,75.59,75.64,75.46,75.48,75252.0,75.0463,75.096,74.9173,74.9371,75252.0
2017-08-11 15:15:00,75.48,75.53,75.37,75.4,66213.0,74.9371,74.9868,74.8279,74.8577,66213.0
2017-08-11 15:20:00,75.41,75.55,75.36,75.54,105393.0,74.8676,75.0066,74.818,74.9967,105393.0
2017-08-11 15:25:00,75.55,75.69,75.52,75.61,64861.0,75.0066,75.1456,74.9768,75.0662,64861.0
2017-08-11 15:30:00,75.61,75.67,75.53,75.63,49332.0,75.0662,75.1258,74.9868,75.086,49332.0
2017-08-11 15:35:00,75.63,75.7,75.55,75.7,47380.0,75.086,75.1555,75.0066,75.1555,47380.0
2017-08-11 15:40:00,75.71,75.71,75.56,75.6,65976.0,75.1655,75.1655,75.0165,75.0563,65976.0
2017-08-11 15:45:00,75.62,75.73,75.59,75.72,49345.0,75.0761,75.1853,75.0463,75.1754,49345.0
2017-08-11 15:50:00,75.7,75.76,75.6,75.64,141865.0,75.1555,75.2151,75.0563,75.096,141865.0
2017-08-11 15:55:00,75.65,75.82,75.62,75.72,483384.0,75.1059,75.2747,75.0761,75.1754,483384.0
2017-08-14 09:30:00,76.18,76.75,76.18,76.72,120383.0,75.6321,76.198,75.6321,76.1682,120383.0
2017-08-14 09:35:00,76.8,76.85,76.33,76.39,92392.0,76.2476,76.2973,75.781,75.8406,92392.0
2017-08-14 09:40:00,76.4,76.41,76.07,76.35,75904.0,75.8505,75.8604,75.5229,75.8009,75904.0
2017-08-14 09:45:00,76.36,76.56,76.3,76.54,62830.0,75.8108,76.0094,75.7512,75.9895,62830.0
2017-08-14 09:50:00,76.59,76.6,76.34,76.42,42985.0,76.0391,76.0491,75.7909,75.8704,42985.0
2017-08-14 09:55:00,76.4,76.53,76.38,76.46,29883.0,75.8505,75.9796,75.8306,75.9101,29883.0
2017-08-14 10:00:00,76.51,76.67,76.46,76.66,49230.0,75.9597,76.1186,75.9101,76.1086,49230.0
2017-08-14 10:05:00,76.68,76.72,76.5,76.54,50253.0,76.1285,76.1682,75.9498,75.9895,50253.0
2017-08-14 10:10:00,76.54,76.54,76.44,76.5,66422.0,75.9895,75.9895,75.8902,75.9498,66422.0
2017-08-14 10:15:00,76.49,76.62,76.48,76.62,23600.0,75.9399,76.0689,75.9299,76.0689,23600.0
2017-08-14 10:20:00,76.61,76.61,76.45,76.46,43470.0,76.059,76.059,75.9001,75.9101,43470.0
2017-08-14 10:25:00,76.49,76.5,76.38,76.39,26766.0,75.9399,75.9498,75.8306,75.8406,26766.0
2017-08-14 10:30:00,76.38,76.51,76.38,76.43,13950.0,75.8306,75.9597,75.8306,75.8803,13950.0
2017-08-14 10:35:00,76.4,76.43,76.35,76.39,10487.0,75.8505,75.8803,75.8009,75.8406,10487.0
2017-08-14 10:40:00,76.39,76.41,76.23,76.24,33361.0,75.8406,75.8604,75.6817,75.6917,33361.0
2017-08-14 10:45:00,76.22,76.4,76.15,76.4,39243.0,75.6718,75.8505,75.6023,75.8505,39243.0
2017-08-14 10:50:00,76.42,76.52,76.38,76.42,25227.0,75.8704,75.9696,75.8306,75.8704,25227.0
2017-08-14 10:55:00,76.45,76.48,76.25,76.27,14617.0,75.9001,75.9299,75.7016,75.7214,14617.0
2017-08-14 11:00:00,76.25,76.26,76.09,76.11,27860.0,75.7016,75.7115,75.5427,75.5626,27860.0
2017-08-14 11:05:00,76.12,76.14,76.04,76.11,16611.0,75.5725,75.5924,75.4931,75.5626,16611.0
2017-08-14 11:10:00,76.07,76.18,76.05,76.17,25499.0,75.5229,75.6321,75.503,75.6222,25499.0
2017-08-14 11:15:00,76.16,76.18,76.09,76.16,19502.0,75.6122,75.6321,75.5427,75.6122,19502.0
2017-08-14 11:20:00,76.14,76.19,76.14,76.17,20467.0,75.5924,75.642,75.5924,75.6222,20467.0
2017-08-14 11:25:00,76.17,76.24,76.15,76.16,38117.0,75.6222,75.6917,75.6023,75.6122,38117.0
2017-08-14 11:30:00,76.18,76.27,76.16,76.27,30392.0,75.6321,75.7214,75.6122,75.7214,30392.0
2017-08-14 11:35:00,76.27,76.39,76.25,76.37,36074.0,75.7214,75.8406,75.7016,75.8207,36074.0
2017-08-14 11:40:00,76.36,76.37,76.29,76.33,16484.0,75.8108,75.8207,75.7413,75.781,16484.0
2017-08-14 11:45:00,76.3,76.47,76.3,76.45,35474.0,75.7512,75.92,75.7512,75.9001,35474.0
2017-08-14 11:50:00,76.44,76.47,76.39,76.44,8223.0,75.8902,75.92,75.8406,75.8902,8223.0
2017-08-14 11:55:00,76.42,76.52,76.38,76.48,22377.0,75.8704,75.9696,75.8306,75.9299,22377.0
2017-08-14 12:00:00,76.52,76.63,76.51,76.62,27804.0,75.9696,76.0788,75.9597,76.0689,27804.0
2017-08-14 12:05:00,76.61,76.66,76.55,76.58,27110.0,76.059,76.1086,75.9994,76.0292,27110.0
2017-08-14 12:10:00,76.55,76.55,76.45,76.48,16037.0,75.9994,75.9994,75.9001,75.9299,16037.0
2017-08-14 12:15:00,76.47,76.47,76.34,76.34,11110.0,75.92,75.92,75.7909,75.7909,11110.0
2017-08-14 12:20:00,76.37,76.49,76.37,76.49,14926.0,75.8207,75.9399,75.8207,75.9399,14926.0
2017-08-14 12:25:00,76.48,76.57,76.36,76.36,21318.0,75.9299,76.0193,75.8108,75.8108,21318.0
2017-08-14 12:30:00,76.35,76.41,76.29,76.33,19585.0,75.8009,75.8604,75.7413,75.781,19585.0
2017-08-14 12:35:00,76.32,76.34,76.28,76.29,18230.0,75.7711,75.7909,75.7314,75.7413,18230.0
2017-08-14 12:40:00,76.33,76.51,76.33,76.5,11890.0,75.781,75.9597,75.781,75.9498,11890.0
2017-08-14 12:45:00,76.49,76.6,76.46,76.6,6873.0,75.9399,76.0491,75.9101,76.0491,6873.0
2017-08-14 12:50:00,76.6,76.61,76.52,76.53,11751.0,76.0491,76.059,75.9696,75.9796,11751.0
2017-08-14 12:55:00,76.53,76.65,76.52,76.64,8516.0,75.9796,76.0987,75.9696,76.0888,8516.0
2017-08-14 13:00:00,76.65,76.7,76.53,76.56,11267.0,76.0987,76.1483,75.9796,76.0094,11267.0
2017-08-14 13:05:00,76.58,76.6,76.49,76.58,12101.0,76.0292,76.0491,75.9399,76.0292,12101.0
2017-08-14 13:10:00,76.59,76.68,76.59,76.64,9268.0,76.0391,76.1285,76.0391,76.0888,9268.0
2017-08-14 13:15:00,76.67,76.68,76.56,76.59,4378.0,76.1186,76.1285,76.0094,76.0391,4378.0
2017-08-14 13:20:00,76.56,76.63,76.52,76.58,13550.0,76.0094,76.0788,75.9696,76.0292,13550.0
2017-08-14 13:25:00,76.57,76.58,76.48,76.5,14712.0,76.0193,76.0292,75.9299,75.9498,14712.0
2017-08-14 13:30:00,76.49,76.52,76.45,76.49,15119.0,75.9399,75.9696,75.9001,75.9399,15119.0
2017-08-14 13:35:00,76.47,76.51,76.42,76.51,8953.0,75.92,75.9597,75.8704,75.9597,8953.0
2017-08-14 13:40:00,76.47,76.5,76.41,76.43,6828.0,75.92,75.9498,75.8604,75.8803,6828.0
2017-08-14 13:45:00,76.42,76.44,76.38,76.42,9763.0,75.8704,75.8902,75.8306,75.8704,9763.0
2017-08-14 13:50:00,76.45,76.51,76.4,76.51,9822.0,75.9001,75.9597,75.8505,75.9597,9822.0
2017-08-14 13:55:00,76.52,76.55,76.47,76.48,6725.0,75.9696,75.9994,75.92,75.9299,6725.0
2017-08-14 14:00:00,76.51,76.56,76.5,76.54,5247.0,75.9597,76.0094,75.9498,75.9895,5247.0
2017-08-14 14:05:00,76.54,76.56,76.51,76.53,5746.0,75.9895,76.0094,75.9597,75.9796,5746.0
2017-08-14 14:10:00,76.53,76.56,76.51,76.55,2700.0,75.9796,76.0094,75.9597,75.9994,2700.0
2017-08-14 14:15:00,76.55,76.55,76.46,76.55,16279.0,75.9994,75.9994,75.9101,75.9994,16279.0
2017-08-14 14:20:00,76.58,76.67,76.56,76.67,6849.0,76.0292,76.1186,76.0094,76.1186,6849.0
2017-08-14 14:25:00,76.66,76.7,76.6,76.64,11427.0,76.1086,76.1483,76.0491,76.0888,11427.0
2017-08-14 14:30:00,76.64,76.67,76.62,76.67,2630.0,76.0888,76.1186,76.0689,76.1186,2630.0
2017-08-14 14:35:00,76.68,76.69,76.61,76.62,5019.0,76.1285,76.1384,76.059,76.0689,5019.0
2017-08-14 14:40:00,76.61,76.67,76.61,76.65,7781.0,76.059,76.1186,76.059,76.0987,7781.0
2017-08-14 14:45:00,76.64,76.65,76.52,76.52,17309.0,76.0888,76.0987,75.9696,75.9696,17309.0
2017-08-14 14:50:00,76.51,76.51,76.42,76.45,3430.0,75.9597,75.9597,75.8704,75.9001,3430.0
2017-08-14 14:55:00,76.44,76.47,76.38,76.4,21220.0,75.8902,75.92,75.8306,75.8505,21220.0
2017-08-14 15:00:00,76.42,76.47,76.33,76.33,40545.0,75.8704,75.92,75.781,75.781,40545.0
2017-08-14 15:05:00,76.36,76.47,76.36,76.47,7105.0,75.8108,75.92,75.8108,75.92,7105.0
2017-08-14 15:10:00,76.48,76.51,76.39,76.39,11132.0,75.9299,75.9597,75.8406,75.8406,11132.0
2017-08-14 15:15:00,76.38,76.44,76.34,76.42,10319.0,75.8306,75.8902,75.7909,75.8704,10319.0
2017-08-14 15:20:00,76.42,76.48,76.4,76.43,10303.0,75.8704,75.9299,75.8505,75.8803,10303.0
2017-08-14 15:25:00,76.43,76.5,76.42,76.48,14238.0,75.8803,75.9498,75.8704,75.9299,14238.0
2017-08-14 15:30:00,76.46,76.52,76.42,76.5,80614.0,75.9101,75.9696,75.8704,75.9498,80614.0
2017-08-14 15:35:00,76.5,76.52,76.4,76.42,43535.0,75.9498,75.9696,75.8505,75.8704,43535.0
2017-08-14 15:40:00,76.42,76.43,76.35,76.39,57297.0,75.8704,75.8803,75.8009,75.8406,57297.0
2017-08-14 15:45:00,76.38,76.41,76.31,76.38,19606.0,75.8306,75.8604,75.7611,75.8306,19606.0
2017-08-14 15:50:00,76.4,76.62,76.4,76.54,97706.0,75.8505,76.0689,75.8505,75.9895,97706.0
2017-08-14 15:55:00,76.55,76.57,76.4,76.41,439097.0,75.9994,76.0193,75.8505,75.8604,439097.0
2017-08-15 09:30:00,76.75,76.86,76.43,76.43,37919.0,76.198,76.3072,75.8803,75.8803,37919.0
2017-08-15 09:35:00,76.43,76.52,76.25,76.35,43214.0,75.8803,75.9696,75.7016,75.8009,43214.0
2017-08-15 09:40:00,76.4,76.44,76.24,76.3,31660.0,75.8505,75.8902,75.6917,75.7512,31660.0
2017-08-15 09:45:00,76.3,76.37,76.2,76.31,40709.0,75.7512,75.8207,75.6519,75.7611,40709.0
2017-08-15 09:50:00,76.28,76.34,76.18,76.32,28757.0,75.7314,75.7909,75.6321,75.7711,28757.0
2017-08-15 09:55:00,76.4,76.51,76.39,76.47,6600.0,75.8505,75.9597,75.8406,75.92,6600.0
2017-08-15 10:00:00,76.48,76.65,76.4,76.41,44911.0,75.9299,76.0987,75.8505,75.8604,44911.0
2017-08-15 10:05:00,76.37,76.4,76.27,76.28,50524.0,75.8207,75.8505,75.7214,75.7314,50524.0
2017-08-15 10:10:00,76.28,76.31,76.08,76.14,29145.0,75.7314,75.7611,75.5328,75.5924,29145.0
2017-08-15 10:15:00,76.21,76.43,76.16,76.4,26394.0,75.6619,75.8803,75.6122,75.8505,26394.0
2017-08-15 10:20:00,76.4,76.5,76.37,76.41,68362.0,75.8505,75.9498,75.8207,75.8604,68362.0
2017-08-15 10:25:00,76.4,76.55,76.39,76.53,19157.0,75.8505,75.9994,75.8406,75.9796,19157.0
2017-08-15 10:30:00,76.52,76.52,76.33,76.42,67427.0,75.9696,75.9696,75.781,75.8704,67427.0
2017-08-15 10:35:00,76.36,76.51,76.33,76.49,17891.0,75.8108,75.9597,75.781,75.9399,17891.0
2017-08-15 10:40:00,76.5,76.7,76.5,76.64,62103.0,75.9498,76.1483,75.9498,76.0888,62103.0
2017-08-15 10:45:00,76.7,76.76,76.59,76.75,92621.0,76.1483,76.2079,76.0391,76.198,92621.0
2017-08-15 10:50:00,76.76,76.88,76.73,76.86,34695.0,76.2079,76.327,76.1781,76.3072,34695.0
2017-08-15 10:55:00,76.89,76.95,76.75,76.75,43624.0,76.337,76.3965,76.198,76.198,43624.0
2017-08-15 11:00:00,76.72,76.82,76.67,76.77,56800.0,76.1682,76.2675,76.1186,76.2178,56800.0
2017-08-15 11:05:00,76.72,76.8,76.7,76.8,23720.0,76.1682,76.2476,76.1483,76.2476,23720.0
2017-08-15 11:10:00,76.81,76.85,76.75,76.82,23192.0,76.2576,76.2973,76.198,76.2675,23192.0
2017-08-15 11:15:00,76.8,76.8,76.66,76.75,13984.0,76.2476,76.2476,76.1086,76.198,13984.0
2017-08-15 11:20:00,76.76,76.76,76.63,76.7,58284.0,76.2079,76.2079,76.0788,76.1483,58284.0
2017-08-15 11:25:00,76.64,76.7,76.63,76.67,6602.0,76.0888,76.1483,76.0788,76.1186,6602.0
2017-08-15 11:30:00,76.7,76.8,76.69,76.78,9058.0,76.1483,76.2476,76.1384,76.2278,9058.0
2017-08-15 11:35:00,76.8,76.82,76.7,76.75,7865.0,76.2476,76.2675,76.1483,76.198,7865.0
2017-08-15 11:40:00,76.74,76.77,76.64,76.65,4000.0,76.1881,76.2178,76.0888,76.0987,4000.0
2017-08-15 11:45:00,76.64,76.67,76.57,76.65,11130.0,76.0888,76.1186,76.0193,76.0987,11130.0
2017-08-15 11:50:00,76.66,76.66,76.42,76.48,43422.0,76.1086,76.1086,75.8704,75.9299,43422.0
2017-08-15 11:55:00,76.48,76.55,76.47,76.54,4900.0,75.9299,75.9994,75.92,75.9895,4900.0
2017-08-15 12:00:00,76.52,76.55,76.47,76.53,12135.0,75.9696,75.9994,75.92,75.9796,12135.0
2017-08-15 12:05:00,76.5,76.54,76.49,76.54,4935.0,75.9498,75.9895,75.9399,75.9895,4935.0
2017-08-15 12:10:00,76.52,76.52,76.39,76.48,11929.0,75.9696,75.9696,75.8406,75.9299,11929.0
2017-08-15 12:15:00,76.46,76.52,76.44,76.52,6302.0,75.9101,75.9696,75.8902,75.9696,6302.0
2017-08-15 12:20:00,76.48,76.48,76.41,76.45,9280.0,75.9299,75.9299,75.8604,75.9001,9280.0
2017-08-15 12:25:00,76.44,76.46,76.42,76.46,4143.0,75.8902,75.9101,75.8704,75.9101,4143.0
2017-08-15 12:30:00,76.47,76.48,76.43,76.46,8702.0,75.92,75.9299,75.8803,75.9101,8702.0
2017-08-15 12:35:00,76.48,76.5,76.45,76.46,15008.0,75.9299,75.9498,75.9001,75.9101,15008.0
2017-08-15 12:40:00,76.45,76.55,76.45,76.54,5564.0,75.9001,75.9994,75.9001,75.9895,5564.0
2017-08-15 12:45:00,76.53,76.59,76.52,76.57,6750.0,75.9796,76.0391,75.9696,76.0193,6750.0
2017-08-15 12:50:00,76.58,76.61,76.56,76.6,6048.0,76.0292,76.059,76.0094,76.0491,6048.0
2017-08-15 12:55:00,76.6,76.6,76.47,76.52,16300.0,76.0491,76.0491,75.92,75.9696,16300.0
2017-08-15 13:00:00,76.49,76.49,76.29,76.3,30324.0,75.9399,75.9399,75.7413,75.7512,30324.0
2017-08-15 13:05:00,76.28,76.34,76.25,76.33,8606.0,75.7314,75.7909,75.7016,75.781,8606.0
2017-08-15 13:10:00,76.34,76.4,76.32,76.34,6515.0,75.7909,75.8505,75.7711,75.7909,6515.0
2017-08-15 13:15:00,76.36,76.38,76.29,76.3,9779.0,75.8108,75.8306,75.7413,75.7512,9779.0
2017-08-15 13:20:00,76.31,76.39,76.3,76.37,34859.0,75.7611,75.8406,75.7512,75.8207,34859.0
2017-08-15 13:25:00,76.35,76.36,76.28,76.36,8111.0,75.8009,75.8108,75.7314,75.8108,8111.0
2017-08-15 13:30:00,76.36,76.44,76.36,76.41,20111.0,75.8108,75.8902,75.8108,75.8604,20111.0
2017-08-15 13:35:00,76.43,76.45,76.36,76.38,5012.0,75.8803,75.9001,75.8108,75.8306,5012.0
2017-08-15 13:40:00,76.4,76.49,76.38,76.41,23732.0,75.8505,75.9399,75.8306,75.8604,23732.0
2017-08-15 13:45:00,76.4,76.42,76.36,76.42,5852.0,75.8505,75.8704,75.8108,75.8704,5852.0
2017-08-15 13:50:00,76.43,76.44,76.34,76.39,7579.0,75.8803,75.8902,75.7909,75.8406,7579.0
2017-08-15 13:55:00,76.38,76.49,76.38,76.48,6592.0,75.8306,75.9399,75.8306,75.9299,6592.0
2017-08-15 14:00:00,76.48,76.54,76.45,76.53,4997.0,75.9299,75.9895,75.9001,75.9796,4997.0
2017-08-15 14:05:00,76.53,76.7,76.52,76.69,12073.0,75.9796,76.1483,75.9696,76.1384,12073.0
2017-08-15 14:10:00,76.68,76.74,76.68,76.7,9200.0,76.1285,76.1881,76.1285,76.1483,9200.0
2017-08-15 14:15:00,76.68,76.75,76.68,76.72,15569.0,76.1285,76.198,76.1285,76.1682,15569.0
2017-08-15 14:20:00,76.73,76.76,76.68,76.74,9750.0,76.1781,76.2079,76.1285,76.1881,9750.0
2017-08-15 14:25:00,76.74,76.77,76.7,76.75,9726.0,76.1881,76.2178,76.1483,76.198,9726.0
2017-08-15 14:30:00,76.76,76.76,76.64,76.64,7450.0,76.2079,76.2079,76.0888,76.0888,7450.0
2017-08-15 14:35:00,76.64,76.65,76.58,76.61,15098.0,76.0888,76.0987,76.0292,76.059,15098.0
2017-08-15 14:40:00,76.64,76.66,76.54,76.62,35738.0,76.0888,76.1086,75.9895,76.0689,35738.0
2017-08-15 14:45:00,76.61,76.72,76.61,76.7,13850.0,76.059,76.1682,76.059,76.1483,13850.0
2017-08-15 14:50:00,76.7,76.7,76.6,76.61,23702.0,76.1483,76.1483,76.0491,76.059,23702.0
2017-08-15 14:55:00,76.63,76.63,76.47,76.54,118946.0,76.0788,76.0788,75.92,75.9895,118946.0
2017-08-15 15:00:00,76.51,76.55,76.5,76.53,9535.0,75.9597,75.9994,75.9498,75.9796,9535.0
2017-08-15 15:05:00,76.55,76.56,76.49,76.56,25525.0,75.9994,76.0094,75.9399,76.0094,25525.0
2017-08-15 15:10:00,76.52,76.57,76.51,76.54,14719.0,75.9696,76.0193,75.9597,75.9895,14719.0
2017-08-15 15:15:00,76.57,76.67,76.56,76.6,28460.0,76.0193,76.1186,76.0094,76.0491,28460.0
2017-08-15 15:20:00,76.61,76.68,76.59,76.67,24065.0,76.059,76.1285,76.0391,76.1186,24065.0
2017-08-15 15:25:00,76.66,76.75,76.66,76.66,14136.0,76.1086,76.198,76.1086,76.1086,14136.0
2017-08-15 15:30:00,76.67,76.69,76.6,76.63,15203.0,76.1186,76.1384,76.0491,76.0788,15203.0
2017-08-15 15:35:00,76.62,76.68,76.6,76.63,33908.0,76.0689,76.1285,76.0491,76.0788,33908.0
2017-08-15 15:40:00,76.63,76.69,76.63,76.64,73713.0,76.0788,76.1384,76.0788,76.0888,73713.0
2017-08-15 15:45:00,76.63,76.65,76.56,76.63,71299.0,76.0788,76.0987,76.0094,76.0788,71299.0
2017-08-15 15:50:00,76.62,76.65,76.47,76.49,85309.0,76.0689,76.0987,75.92,75.9399,85309.0
2017-08-15 15:55:00,76.49,76.49,76.39,76.45,112099.0,75.9399,75.9399,75.8406,75.9001,112099.0
2017-08-16 09:30:00,76.68,76.92,76.47,76.79,70536.0,76.1285,76.3668,75.92,76.2377,70536.0
2017-08-16 09:35:00,76.76,76.8,76.56,76.65,25245.0,76.2079,76.2476,76.0094,76.0987,25245.0
2017-08-16 09:40:00,76.62,76.66,76.49,76.62,17795.0,76.0689,76.1086,75.9399,76.0689,17795.0
2017-08-16 09:45:00,76.64,76.78,76.57,76.59,15772.0,76.0888,76.2278,76.0193,76.0391,15772.0
2017-08-16 09:50:00,76.54,76.62,76.42,76.56,28911.0,75.9895,76.0689,75.8704,76.0094,28911.0
2017-08-16 09:55:00,76.6,76.67,76.48,76.49,15574.0,76.0491,76.1186,75.9299,75.9399,15574.0
2017-08-16 10:00:00,76.51,76.63,76.48,76.48,29987.0,75.9597,76.0788,75.9299,75.9299,29987.0
2017-08-16 10:05:00,76.45,76.64,76.43,76.59,15230.0,75.9001,76.0888,75.8803,76.0391,15230.0
2017-08-16 10:10:00,76.59,76.64,76.55,76.57,9373.0,76.0391,76.0888,75.9994,76.0193,9373.0
2017-08-16 10:15:00,76.58,76.67,76.58,76.67,1100.0,76.0292,76.1186,76.0292,76.1186,1100.0
2017-08-16 10:20:00,76.66,76.66,76.53,76.57,22746.0,76.1086,76.1086,75.9796,76.0193,22746.0
2017-08-16 10:25:00,76.6,76.72,76.55,76.66,19019.0,76.0491,76.1682,75.9994,76.1086,19019.0
2017-08-16 10:30:00,76.7,76.73,76.6,76.67,8162.0,76.1483,76.1781,76.0491,76.1186,8162.0
2017-08-16 10:35:00,76.67,76.8,76.67,76.79,11226.0,76.1186,76.2476,76.1186,76.2377,11226.0
2017-08-16 10:40:00,76.8,76.84,76.67,76.75,15169.0,76.2476,76.2873,76.1186,76.198,15169.0
2017-08-16 10:45:00,76.7,76.84,76.7,76.83,22485.0,76.1483,76.2873,76.1483,76.2774,22485.0
2017-08-16 10:50:00,76.8,76.94,76.8,76.92,18769.0,76.2476,76.3866,76.2476,76.3668,18769.0
2017-08-16 10:55:00,76.95,76.97,76.79,76.81,57466.0,76.3965,76.4164,76.2377,76.2576,57466.0
2017-08-16 11:00:00,76.83,77.0,76.79,76.92,26696.0,76.2774,76.4462,76.2377,76.3668,26696.0
2017-08-16 11:05:00,76.92,76.96,76.88,76.88,11920.0,76.3668,76.4065,76.327,76.327,11920.0
2017-08-16 11:10:00,76.87,76.94,76.86,76.9,7853.0,76.3171,76.3866,76.3072,76.3469,7853.0
2017-08-16 11:15:00,76.94,77.0,76.9,77.0,15217.0,76.3866,76.4462,76.3469,76.4462,15217.0
2017-08-16 11:20:00,77.0,77.09,76.98,77.04,21624.0,76.4462,76.5355,76.4263,76.4859,21624.0
2017-08-16 11:25:00,77.07,77.1,76.98,77.06,19704.0,76.5157,76.5455,76.4263,76.5058,19704.0
2017-08-16 11:30:00,77.08,77.1,76.97,77.03,15030.0,76.5256,76.5455,76.4164,76.476,15030.0
2017-08-16 11:35:00,77.05,77.16,77.05,77.13,29819.0,76.4958,76.605,76.4958,76.5753,29819.0
2017-08-16 11:40:00,77.15,77.21,77.1,77.16,57819.0,76.5951,76.6547,76.5455,76.605,57819.0
2017-08-16 11:45:00,77.17,77.21,77.06,77.07,41549.0,76.615,76.6547,76.5058,76.5157,41549.0
2017-08-16 11:50:00,77.1,77.1,77.05,77.07,9960.0,76.5455,76.5455,76.4958,76.5157,9960.0
2017-08-16 11:55:00,77.09,77.09,77.03,77.05,7906.0,76.5355,76.5355,76.476,76.4958,7906.0
2017-08-16 12:00:00,77.09,77.1,77.06,77.07,2367.0,76.5355,76.5455,76.5058,76.5157,2367.0
2017-08-16 12:05:00,77.11,77.19,77.11,77.15,7029.0,76.5554,76.6348,76.5554,76.5951,7029.0
2017-08-16 12:10:00,77.15,77.18,77.11,77.17,38061.0,76.5951,76.6249,76.5554,76.615,38061.0
2017-08-16 12:15:00,77.18,77.22,77.13,77.21,21633.0,76.6249,76.6646,76.5753,76.6547,21633.0
2017-08-16 12:20:00,77.21,77.25,77.15,77.18,13845.0,76.6547,76.6944,76.5951,76.6249,13845.0
2017-08-16 12:25:00,77.18,77.26,77.12,77.14,22964.0,76.6249,76.7043,76.5653,76.5852,22964.0
2017-08-16 12:30:00,77.11,77.2,77.08,77.13,6012.0,76.5554,76.6447,76.5256,76.5753,6012.0
2017-08-16 12:35:00,77.1,77.16,77.07,77.08,9250.0,76.5455,76.605,76.5157,76.5256,9250.0
2017-08-16 12:40:00,77.07,77.09,77.0,77.01,9081.0,76.5157,76.5355,76.4462,76.4561,9081.0
2017-08-16 12:45:00,76.98,77.02,76.95,77.02,8396.0,76.4263,76.466,76.3965,76.466,8396.0
2017-08-16 12:50:00,77.02,77.02,76.88,76.89,15782.0,76.466,76.466,76.327,76.337,15782.0
2017-08-16 12:55:00,76.87,76.9,76.8,76.86,20163.0,76.3171,76.3469,76.2476,76.3072,20163.0
2017-08-16 13:00:00,76.85,76.87,76.77,76.8,17909.0,76.2973,76.3171,76.2178,76.2476,17909.0
2017-08-16 13:05:00,76.75,76.88,76.75,76.83,25766.0,76.198,76.327,76.198,76.2774,25766.0
2017-08-16 13:10:00,76.86,76.88,76.63,76.64,15077.0,76.3072,76.327,76.0788,76.0888,15077.0
2017-08-16 13:15:00,76.66,76.82,76.61,76.79,48925.0,76.1086,76.2675,76.059,76.2377,48925.0
2017-08-16 13:20:00,76.81,76.81,76.71,76.8,7799.0,76.2576,76.2576,76.1583,76.2476,7799.0
2017-08-16 13:25:00,76.78,76.78,76.59,76.7,22395.0,76.2278,76.2278,76.0391,76.1483,22395.0
2017-08-16 13:30:00,76.67,76.72,76.53,76.57,51066.0,76.1186,76.1682,75.9796,76.0193,51066.0
2017-08-16 13:35:00,76.58,76.58,76.48,76.58,34257.0,76.0292,76.0292,75.9299,76.0292,34257.0
2017-08-16 13:40:00,76.53,76.55,76.39,76.53,58659.0,75.9796,75.9994,75.8406,75.9796,58659.0
2017-08-16 13:45:00,76.5,76.55,76.47,76.49,77157.0,75.9498,75.9994,75.92,75.9399,77157.0
2017-08-16 13:50:00,76.54,76.59,76.48,76.49,35567.0,75.9895,76.0391,75.9299,75.9399,35567.0
2017-08-16 13:55:00,76.49,76.57,76.46,76.5,8621.0,75.9399,76.0193,75.9101,75.9498,8621.0
2017-08-16 14:00:00,76.53,76.66,76.44,76.66,40271.0,75.9796,76.1086,75.8902,76.1086,40271.0
2017-08-16 14:05:00,76.66,76.67,76.55,76.59,13438.0,76.1086,76.1186,75.9994,76.0391,13438.0
2017-08-16 14:10:00,76.58,76.58,76.5,76.56,8025.0,76.0292,76.0292,75.9498,76.0094,8025.0
2017-08-16 14:15:00,76.56,76.66,76.49,76.51,45497.0,76.0094,76.1086,75.9399,75.9597,45497.0
2017-08-16 14:20:00,76.47,76.54,76.32,76.35,43437.0,75.92,75.9895,75.7711,75.8009,43437.0
2017-08-16 14:25:00,76.38,76.53,76.34,76.53,62050.0,75.8306,75.9796,75.7909,75.9796,62050.0
2017-08-16 14:30:00,76.47,76.56,76.38,76.55,115987.0,75.92,76.0094,75.8306,75.9994,115987.0
2017-08-16 14:35:00,76.57,76.66,76.52,76.63,20879.0,76.0193,76.1086,75.9696,76.0788,20879.0
2017-08-16 14:40:00,76.61,76.67,76.59,76.64,9782.0,76.059,76.1186,76.0391,76.0888,9782.0
2017-08-16 14:45:00,76.66,76.81,76.65,76.81,27034.0,76.1086,76.2576,76.0987,76.2576,27034.0
2017-08-16 14:50:00,76.81,76.85,76.78,76.84,18979.0,76.2576,76.2973,76.2278,76.2873,18979.0
2017-08-16 14:55:00,76.88,76.88,76.67,76.68,52176.0,76.327,76.327,76.1186,76.1285,52176.0
2017-08-16 15:00:00,76.7,76.76,76.68,76.74,20699.0,76.1483,76.2079,76.1285,76.1881,20699.0
2017-08-16 15:05:00,76.74,76.75,76.52,76.53,66304.0,76.1881,76.198,75.9696,75.9796,66304.0
2017-08-16 15:10:00,76.53,76.57,76.44,76.46,107319.0,75.9796,76.0193,75.8902,75.9101,107319.0
2017-08-16 15:15:00,76.5,76.53,76.42,76.45,14629.0,75.9498,75.9796,75.8704,75.9001,14629.0
2017-08-16 15:20:00,76.44,76.6,76.44,76.59,5525.0,75.8902,76.0491,75.8902,76.0391,5525.0
2017-08-16 15:25:00,76.55,76.65,76.55,76.57,5168.0,75.9994,76.0987,75.9994,76.0193,5168.0
2017-08-16 15:30:00,76.59,76.63,76.52,76.52,9426.0,76.0391,76.0788,75.9696,75.9696,9426.0
2017-08-16 15:35:00,76.56,76.59,76.53,76.54,16212.0,76.0094,76.0391,75.9796,75.9895,16212.0
2017-08-16 15:40:00,76.55,76.62,76.51,76.56,25157.0,75.9994,76.0689,75.9597,76.0094,25157.0
2017-08-16 15:45:00,76.56,76.57,76.43,76.45,41302.0,76.0094,76.0193,75.8803,75.9001,41302.0
2017-08-16 15:50:00,76.45,76.55,76.43,76.5,62964.0,75.9001,75.9994,75.8803,75.9498,62964.0
2017-08-16 15:55:00,76.5,76.53,76.45,76.51,210577.0,75.9498,75.9796,75.9001,75.9597,210577.0
2017-08-17 09:30:00,76.3,76.58,76.0,76.57,74970.0,75.7512,76.0292,75.4534,76.0193,74970.0
2017-08-17 09:35:00,76.52,76.65,76.39,76.49,42269.0,75.9696,76.0987,75.8406,75.9399,42269.0
2017-08-17 09:40:00,76.5,76.66,76.49,76.57,49904.0,75.9498,76.1086,75.9399,76.0193,49904.0
2017-08-17 09:45:00,76.63,76.81,76.63,76.78,52284.0,76.0788,76.2576,76.0788,76.2278,52284.0
2017-08-17 09:50:00,76.83,76.9,76.75,76.88,13900.0,76.2774,76.3469,76.198,76.327,13900.0
2017-08-17 09:55:00,76.89,76.97,76.64,76.69,106181.0,76.337,76.4164,76.0888,76.1384,106181.0
2017-08-17 10:00:00,76.68,76.71,76.46,76.63,107733.0,76.1285,76.1583,75.9101,76.0788,107733.0
2017-08-17 10:05:00,76.62,76.75,76.62,76.7,14635.0,76.0689,76.198,76.0689,76.1483,14635.0
2017-08-17 10:10:00,76.68,76.69,76.08,76.16,38283.0,76.1285,76.1384,75.5328,75.6122,38283.0
2017-08-17 10:15:00,76.15,76.19,75.78,75.85,51213.0,75.6023,75.642,75.235,75.3045,51213.0
2017-08-17 10:20:00,75.81,76.07,75.72,76.02,106907.0,75.2647,75.5229,75.1754,75.4732,106907.0
2017-08-17 10:25:00,76.02,76.08,75.85,76.06,75882.0,75.4732,75.5328,75.3045,75.5129,75882.0
2017-08-17 10:30:00,76.05,76.4,76.04,76.36,121010.0,75.503,75.8505,75.4931,75.8108,121010.0
2017-08-17 10:35:00,76.36,76.37,76.11,76.24,113226.0,75.8108,75.8207,75.5626,75.6917,113226.0
2017-08-17 10:40:00,76.26,76.29,76.04,76.09,60953.0,75.7115,75.7413,75.4931,75.5427,60953.0
2017-08-17 10:45:00,76.1,76.3,76.07,76.3,16844.0,75.5527,75.7512,75.5229,75.7512,16844.0
2017-08-17 10:50:00,76.3,76.43,76.16,76.43,21584.0,75.7512,75.8803,75.6122,75.8803,21584.0
2017-08-17 10:55:00,76.44,76.52,76.27,76.39,62239.0,75.8902,75.9696,75.7214,75.8406,62239.0
2017-08-17 11:00:00,76.42,76.55,76.39,76.52,94571.0,75.8704,75.9994,75.8406,75.9696,94571.0
2017-08-17 11:05:00,76.52,76.66,76.52,76.62,48217.0,75.9696,76.1086,75.9696,76.0689,48217.0
2017-08-17 11:10:00,76.64,76.66,76.48,76.55,19382.0,76.0888,76.1086,75.9299,75.9994,19382.0
2017-08-17 11:15:00,76.55,76.55,76.33,76.42,21018.0,75.9994,75.9994,75.781,75.8704,21018.0
2017-08-17 11:20:00,76.44,76.44,76.29,76.33,27528.0,75.8902,75.8902,75.7413,75.781,27528.0
2017-08-17 11:25:00,76.33,76.43,76.23,76.24,25338.0,75.781,75.8803,75.6817,75.6917,25338.0
2017-08-17 11:30:00,76.23,76.3,76.16,76.17,16054.0,75.6817,75.7512,75.6122,75.6222,16054.0
2017-08-17 11:35:00,76.15,76.36,76.1,76.24,62020.0,75.6023,75.8108,75.5527,75.6917,62020.0
2017-08-17 11:40:00,76.24,76.31,76.16,76.31,28292.0,75.6917,75.7611,75.6122,75.7611,28292.0
2017-08-17 11:45:00,76.29,76.38,76.14,76.14,21908.0,75.7413,75.8306,75.5924,75.5924,21908.0
2017-08-17 11:50:00,76.17,76.3,76.08,76.28,53775.0,75.6222,75.7512,75.5328,75.7314,53775.0
2017-08-17 11:55:00,76.31,76.35,76.26,76.34,10340.0,75.7611,75.8009,75.7115,75.7909,10340.0
2017-08-17 12:00:00,76.36,76.41,76.29,76.39,9529.0,75.8108,75.8604,75.7413,75.8406,9529.0
2017-08-17 12:05:00,76.37,76.39,76.21,76.26,22432.0,75.8207,75.8406,75.6619,75.7115,22432.0
2017-08-17 12:10:00,76.16,76.18,76.02,76.05,71873.0,75.6122,75.6321,75.4732,75.503,71873.0
2017-08-17 12:15:00,76.05,76.05,75.93,76.02,47139.0,75.503,75.503,75.3839,75.4732,47139.0
2017-08-17 12:20:00,75.98,76.18,75.95,76.1,17717.0,75.4335,75.6321,75.4037,75.5527,17717.0
2017-08-17 12:25:00,76.13,76.15,76.04,76.11,18433.0,75.5824,75.6023,75.4931,75.5626,18433.0
2017-08-17 12:30:00,76.09,76.1,75.98,76.04,20718.0,75.5427,75.5527,75.4335,75.4931,20718.0
2017-08-17 12:35:00,76.06,76.12,75.97,76.08,30271.0,75.5129,75.5725,75.4236,75.5328,30271.0
2017-08-17 12:40:00,76.13,76.13,75.99,75.99,2750.0,75.5824,75.5824,75.4435,75.4435,2750.0
2017-08-17 12:45:00,76.02,76.09,75.97,76.01,8172.0,75.4732,75.5427,75.4236,75.4633,8172.0
2017-08-17 12:50:00,75.96,75.96,75.88,75.88,26697.0,75.4137,75.4137,75.3342,75.3342,26697.0
2017-08-17 12:55:00,75.87,75.87,75.62,75.73,78261.0,75.3243,75.3243,75.0761,75.1853,78261.0
2017-08-17 13:00:00,75.7,75.79,75.51,75.52,147136.0,75.1555,75.2449,74.9669,74.9768,147136.0
2017-08-17 13:05:00,75.52,75.67,75.5,75.61,27057.0,74.9768,75.1258,74.957,75.0662,27057.0
2017-08-17 13:10:00,75.58,75.59,75.29,75.34,122537.0,75.0364,75.0463,74.7485,74.7981,122537.0
2017-08-17 13:15:00,75.32,75.41,75.27,75.35,24407.0,74.7783,74.8676,74.7286,74.8081,24407.0
2017-08-17 13:20:00,75.38,75.42,75.3,75.37,49426.0,74.8378,74.8776,74.7584,74.8279,49426.0
2017-08-17 13:25:00,75.42,75.53,75.4,75.49,37261.0,74.8776,74.9868,74.8577,74.947,37261.0
2017-08-17 13:30:00,75.47,75.49,75.31,75.41,132414.0,74.9272,74.947,74.7683,74.8676,132414.0
2017-08-17 13:35:00,75.43,75.48,75.2,75.2,26512.0,74.8875,74.9371,74.6591,74.6591,26512.0
2017-08-17 13:40:00,75.21,75.3,75.12,75.13,41152.0,74.6691,74.7584,74.5797,74.5896,41152.0
2017-08-17 13:45:00,75.15,75.22,75.12,75.22,7252.0,74.6095,74.679,74.5797,74.679,7252.0
2017-08-17 13:50:00,75.18,75.35,75.14,75.34,8700.0,74.6393,74.8081,74.5996,74.7981,8700.0
2017-08-17 13:55:00,75.32,75.5,75.27,75.46,17352.0,74.7783,74.957,74.7286,74.9173,17352.0
2017-08-17 14:00:00,75.49,75.49,75.42,75.42,15005.0,74.947,74.947,74.8776,74.8776,15005.0
2017-08-17 14:05:00,75.46,75.5,75.42,75.5,12278.0,74.9173,74.957,74.8776,74.957,12278.0
2017-08-17 14:10:00,75.52,75.58,75.45,75.5,62066.0,74.9768,75.0364,74.9073,74.957,62066.0
2017-08-17 14:15:00,75.52,75.52,75.33,75.4,33123.0,74.9768,74.9768,74.7882,74.8577,33123.0
2017-08-17 14:20:00,75.38,75.42,75.29,75.39,50564.0,74.8378,74.8776,74.7485,74.8478,50564.0
2017-08-17 14:25:00,75.42,75.62,75.42,75.62,55200.0,74.8776,75.0761,74.8776,75.0761,55200.0
2017-08-17 14:30:00,75.6,75.73,75.57,75.7,14091.0,75.0563,75.1853,75.0265,75.1555,14091.0
2017-08-17 14:35:00,75.7,75.83,75.55,75.56,58843.0,75.1555,75.2846,75.0066,75.0165,58843.0
2017-08-17 14:40:00,75.55,75.64,75.49,75.49,27437.0,75.0066,75.096,74.947,74.947,27437.0
2017-08-17 14:45:00,75.5,75.59,75.43,75.43,33525.0,74.957,75.0463,74.8875,74.8875,33525.0
2017-08-17 14:50:00,75.48,75.51,75.31,75.4,23664.0,74.9371,74.9669,74.7683,74.8577,23664.0
2017-08-17 14:55:00,75.35,75.47,75.34,75.41,12107.0,74.8081,74.9272,74.7981,74.8676,12107.0
2017-08-17 15:00:00,75.42,75.46,75.25,75.36,17580.0,74.8776,74.9173,74.7088,74.818,17580.0
2017-08-17 15:05:00,75.34,75.39,75.26,75.35,22311.0,74.7981,74.8478,74.7187,74.8081,22311.0
2017-08-17 15:10:00,75.34,75.36,75.26,75.27,24737.0,74.7981,74.818,74.7187,74.7286,24737.0
2017-08-17 15:15:00,75.27,75.27,75.1,75.15,66553.0,74.7286,74.7286,74.5599,74.6095,66553.0
2017-08-17 15:20:00,75.13,75.32,75.13,75.18,154104.0,74.5896,74.7783,74.5896,74.6393,154104.0
2017-08-17 15:25:00,75.19,75.32,75.18,75.3,64200.0,74.6492,74.7783,74.6393,74.7584,64200.0
2017-08-17 15:30:00,75.29,75.39,75.22,75.3,173893.0,74.7485,74.8478,74.679,74.7584,173893.0
2017-08-17 15:35:00,75.33,75.4,75.22,75.26,168215.0,74.7882,74.8577,74.679,74.7187,168215.0
2017-08-17 15:40:00,75.23,75.29,75.15,75.21,91179.0,74.6889,74.7485,74.6095,74.6691,91179.0
2017-08-17 15:45:00,75.2,75.31,75.15,75.17,129322.0,74.6591,74.7683,74.6095,74.6293,129322.0
2017-08-17 15:50:00,75.15,75.16,74.95,75.13,178698.0,74.6095,74.6194,74.4109,74.5896,178698.0
2017-08-17 15:55:00,75.13,75.14,74.98,75.01,308108.0,74.5896,74.5996,74.4407,74.4705,308108.0
2017-08-18 09:30:00,74.79,74.9,74.54,74.54,50520.0,74.2521,74.3613,74.0039,74.0039,50520.0
2017-08-18 09:35:00,74.7,74.9,74.6,74.77,32241.0,74.1627,74.3613,74.0634,74.2322,32241.0
2017-08-18 09:40:00,74.75,74.89,74.47,74.61,215154.0,74.2124,74.3514,73.9344,74.0734,215154.0
2017-08-18 09:45:00,74.58,74.81,74.46,74.78,79183.0,74.0436,74.2719,73.9245,74.2422,79183.0
2017-08-18 09:50:00,74.78,74.87,74.58,74.67,49816.0,74.2422,74.3315,74.0436,74.1329,49816.0
2017-08-18 09:55:00,74.63,74.72,74.39,74.4,94580.0,74.0932,74.1826,73.855,73.8649,94580.0
2017-08-18 10:00:00,74.38,74.61,74.37,74.53,52556.0,73.845,74.0734,73.8351,73.994,52556.0
2017-08-18 10:05:00,74.54,74.75,74.47,74.73,70539.0,74.0039,74.2124,73.9344,74.1925,70539.0
2017-08-18 10:10:00,74.71,74.71,74.47,74.61,102293.0,74.1727,74.1727,73.9344,74.0734,102293.0
2017-08-18 10:15:00,74.65,74.73,74.49,74.5,66882.0,74.1131,74.1925,73.9542,73.9642,66882.0
2017-08-18 10:20:00,74.5,74.73,74.49,74.64,42589.0,73.9642,74.1925,73.9542,74.1032,42589.0
2017-08-18 10:25:00,74.64,74.78,74.5,74.69,99287.0,74.1032,74.2422,73.9642,74.1528,99287.0
2017-08-18 10:30:00,74.74,74.76,74.55,74.76,35442.0,74.2024,74.2223,74.0138,74.2223,35442.0
2017-08-18 10:35:00,74.76,74.86,74.7,74.82,15147.0,74.2223,74.3216,74.1627,74.2819,15147.0
2017-08-18 10:40:00,74.87,75.02,74.87,74.92,27538.0,74.3315,74.4804,74.3315,74.3811,27538.0
2017-08-18 10:45:00,74.92,74.94,74.73,74.79,38917.0,74.3811,74.401,74.1925,74.2521,38917.0
2017-08-18 10:50:00,74.76,74.88,74.76,74.82,15527.0,74.2223,74.3414,74.2223,74.2819,15527.0
2017-08-18 10:55:00,74.85,74.97,74.85,74.97,11406.0,74.3116,74.4308,74.3116,74.4308,11406.0
2017-08-18 11:00:00,74.95,74.98,74.84,74.95,31629.0,74.4109,74.4407,74.3017,74.4109,31629.0
2017-08-18 11:05:00,74.9,74.97,74.78,74.85,25337.0,74.3613,74.4308,74.2422,74.3116,25337.0
2017-08-18 11:10:00,74.86,74.92,74.75,74.75,17245.0,74.3216,74.3811,74.2124,74.2124,17245.0
2017-08-18 11:15:00,74.79,75.15,74.79,75.12,69085.0,74.2521,74.6095,74.2521,74.5797,69085.0
2017-08-18 11:20:00,75.14,75.31,75.14,75.17,64685.0,74.5996,74.7683,74.5996,74.6293,64685.0
2017-08-18 11:25:00,75.21,75.42,75.21,75.36,72217.0,74.6691,74.8776,74.6691,74.818,72217.0
2017-08-18 11:30:00,75.36,75.44,75.27,75.41,65673.0,74.818,74.8974,74.7286,74.8676,65673.0
2017-08-18 11:35:00,75.37,75.37,75.19,75.33,46575.0,74.8279,74.8279,74.6492,74.7882,46575.0
2017-08-18 11:40:00,75.34,75.39,75.21,75.25,48929.0,74.7981,74.8478,74.6691,74.7088,48929.0
2017-08-18 11:45:00,75.25,75.34,75.24,75.32,53036.0,74.7088,74.7981,74.6988,74.7783,53036.0
2017-08-18 11:50:00,75.33,75.47,75.33,75.45,9590.0,74.7882,74.9272,74.7882,74.9073,9590.0
2017-08-18 11:55:00,75.46,75.5,75.39,75.42,25312.0,74.9173,74.957,74.8478,74.8776,25312.0
2017-08-18 12:00:00,75.42,75.45,75.21,75.21,55606.0,74.8776,74.9073,74.6691,74.6691,55606.0
2017-08-18 12:05:00,75.23,75.31,75.21,75.28,11929.0,74.6889,74.7683,74.6691,74.7386,11929.0
2017-08-18 12:10:00,75.26,75.35,75.25,75.34,7062.0,74.7187,74.8081,74.7088,74.7981,7062.0
2017-08-18 12:15:00,75.34,75.38,75.24,75.25,71023.0,74.7981,74.8378,74.6988,74.7088,71023.0
2017-08-18 12:20:00,75.25,75.25,75.14,75.23,80823.0,74.7088,74.7088,74.5996,74.6889,80823.0
2017-08-18 12:25:00,75.23,75.49,75.23,75.47,10688.0,74.6889,74.947,74.6889,74.9272,10688.0
2017-08-18 12:30:00,75.47,75.47,75.38,75.45,15048.0,74.9272,74.9272,74.8378,74.9073,15048.0
2017-08-18 12:35:00,75.4,75.4,75.31,75.38,16277.0,74.8577,74.8577,74.7683,74.8378,16277.0
2017-08-18 12:40:00,75.4,75.58,75.38,75.45,54735.0,74.8577,75.0364,74.8378,74.9073,54735.0
2017-08-18 12:45:00,75.46,75.55,75.42,75.52,17816.0,74.9173,75.0066,74.8776,74.9768,17816.0
2017-08-18 12:50:00,75.55,75.58,75.47,75.55,16185.0,75.0066,75.0364,74.9272,75.0066,16185.0
2017-08-18 12:55:00,75.56,75.58,75.39,75.39,11600.0,75.0165,75.0364,74.8478,74.8478,11600.0
2017-08-18 13:00:00,75.41,75.48,75.29,75.3,17532.0,74.8676,74.9371,74.7485,74.7584,17532.0
2017-08-18 13:05:00,75.3,75.35,75.27,75.28,9074.0,74.7584,74.8081,74.7286,74.7386,9074.0
2017-08-18 13:10:00,75.28,75.31,75.18,75.21,17521.0,74.7386,74.7683,74.6393,74.6691,17521.0
2017-08-18 13:15:00,75.18,75.24,75.14,75.14,15540.0,74.6393,74.6988,74.5996,74.5996,15540.0
2017-08-18 13:20:00,75.12,75.18,75.1,75.12,9062.0,74.5797,74.6393,74.5599,74.5797,9062.0
2017-08-18 13:25:00,75.1,75.12,75.0,75.07,23389.0,74.5599,74.5797,74.4606,74.5301,23389.0
2017-08-18 13:30:00,75.02,75.09,75.01,75.09,7671.0,74.4804,74.5499,74.4705,74.5499,7671.0
2017-08-18 13:35:00,75.04,75.06,74.93,74.93,17187.0,74.5003,74.5201,74.3911,74.3911,17187.0
2017-08-18 13:40:00,74.93,74.94,74.81,74.83,40177.0,74.3911,74.401,74.2719,74.2918,40177.0
2017-08-18 13:45:00,74.85,74.91,74.82,74.87,9445.0,74.3116,74.3712,74.2819,74.3315,9445.0
2017-08-18 13:50:00,74.89,74.95,74.88,74.9,9834.0,74.3514,74.4109,74.3414,74.3613,9834.0
2017-08-18 13:55:00,74.91,74.98,74.88,74.9,9429.0,74.3712,74.4407,74.3414,74.3613,9429.0
2017-08-18 14:00:00,74.91,74.97,74.89,74.93,18377.0,74.3712,74.4308,74.3514,74.3911,18377.0
2017-08-18 14:05:00,74.94,75.03,74.93,75.02,8168.0,74.401,74.4904,74.3911,74.4804,8168.0
2017-08-18 14:10:00,75.03,75.11,75.01,75.06,22437.0,74.4904,74.5698,74.4705,74.5201,22437.0
2017-08-18 14:15:00,75.07,75.13,75.06,75.11,15196.0,74.5301,74.5896,74.5201,74.5698,15196.0
2017-08-18 14:20:00,75.09,75.15,75.07,75.14,19816.0,74.5499,74.6095,74.5301,74.5996,19816.0
2017-08-18 14:25:00,75.13,75.21,75.11,75.21,41745.0,74.5896,74.6691,74.5698,74.6691,41745.0
2017-08-18 14:30:00,75.18,75.25,75.18,75.19,17774.0,74.6393,74.7088,74.6393,74.6492,17774.0
2017-08-18 14:35:00,75.18,75.22,75.11,75.11,6018.0,74.6393,74.679,74.5698,74.5698,6018.0
2017-08-18 14:40:00,75.13,75.21,75.11,75.16,16736.0,74.5896,74.6691,74.5698,74.6194,16736.0
2017-08-18 14:45:00,75.17,75.18,75.1,75.13,43028.0,74.6293,74.6393,74.5599,74.5896,43028.0
2017-08-18 14:50:00,75.12,75.12,75.04,75.04,31603.0,74.5797,74.5797,74.5003,74.5003,31603.0
2017-08-18 14:55:00,75.08,75.14,75.07,75.13,37702.0,74.54,74.5996,74.5301,74.5896,37702.0
2017-08-18 15:00:00,75.12,75.19,75.1,75.14,16155.0,74.5797,74.6492,74.5599,74.5996,16155.0
2017-08-18 15:05:00,75.14,75.21,75.14,75.17,54502.0,74.5996,74.6691,74.5996,74.6293,54502.0
2017-08-18 15:10:00,75.18,75.18,75.11,75.15,35954.0,74.6393,74.6393,74.5698,74.6095,35954.0
2017-08-18 15:15:00,75.14,75.2,75.09,75.11,14239.0,74.5996,74.6591,74.5499,74.5698,14239.0
2017-08-18 15:20:00,75.13,75.13,75.03,75.06,13209.0,74.5896,74.5896,74.4904,74.5201,13209.0
2017-08-18 15:25:00,75.06,75.18,75.04,75.18,13664.0,74.5201,74.6393,74.5003,74.6393,13664.0
2017-08-18 15:30:00,75.21,75.25,75.16,75.16,17671.0,74.6691,74.7088,74.6194,74.6194,17671.0
2017-08-18 15:35:00,75.14,75.21,75.1,75.11,65247.0,74.5996,74.6691,74.5599,74.5698,65247.0
2017-08-18 15:40:00,75.13,75.14,75.0,75.0,68236.0,74.5896,74.5996,74.4606,74.4606,68236.0
2017-08-18 15:45:00,75.01,75.07,74.99,75.03,226818.0,74.4705,74.5301,74.4506,74.4904,226818.0
2017-08-18 15:50:00,75.02,75.05,74.97,74.97,88552.0,74.4804,74.5102,74.4308,74.4308,88552.0
2017-08-18 15:55:00,74.97,75.02,74.96,74.99,315039.0,74.4308,74.4804,74.4209,74.4506,315039.0
2017-08-21 09:30:00,74.91,75.24,74.9,75.21,48251.0,74.3712,74.6988,74.3613,74.6691,48251.0
2017-08-21 09:35:00,75.19,75.33,75.02,75.24,35841.0,74.6492,74.7882,74.4804,74.6988,35841.0
2017-08-21 09:40:00,75.22,75.52,75.22,75.29,36310.0,74.679,74.9768,74.679,74.7485,36310.0
2017-08-21 09:45:00,75.34,75.36,75.09,75.28,75100.0,74.7981,74.818,74.5499,74.7386,75100.0
2017-08-21 09:50:00,75.25,75.27,75.05,75.07,27076.0,74.7088,74.7286,74.5102,74.5301,27076.0
2017-08-21 09:55:00,75.03,75.05,74.72,74.77,39516.0,74.4904,74.5102,74.1826,74.2322,39516.0
2017-08-21 10:00:00,74.77,74.84,74.68,74.79,36662.0,74.2322,74.3017,74.1429,74.2521,36662.0
2017-08-21 10:05:00,74.77,74.81,74.65,74.72,71236.0,74.2322,74.2719,74.1131,74.1826,71236.0
2017-08-21 10:10:00,74.73,74.75,74.55,74.63,54549.0,74.1925,74.2124,74.0138,74.0932,54549.0
2017-08-21 10:15:00,74.61,74.72,74.57,74.65,37863.0,74.0734,74.1826,74.0337,74.1131,37863.0
2017-08-21 10:20:00,74.62,74.62,74.44,74.59,24929.0,74.0833,74.0833,73.9046,74.0535,24929.0
2017-08-21 10:25:00,74.59,74.72,74.58,74.65,36173.0,74.0535,74.1826,74.0436,74.1131,36173.0
2017-08-21 10:30:00,74.63,74.84,74.61,74.71,31475.0,74.0932,74.3017,74.0734,74.1727,31475.0
2017-08-21 10:35:00,74.72,74.75,74.59,74.6,54222.0,74.1826,74.2124,74.0535,74.0634,54222.0
2017-08-21 10:40:00,74.63,74.87,74.61,74.81,25935.0,74.0932,74.3315,74.0734,74.2719,25935.0
2017-08-21 10:45:00,74.79,74.91,74.79,74.81,12839.0,74.2521,74.3712,74.2521,74.2719,12839.0
2017-08-21 10:50:00,74.8,74.93,74.76,74.83,27696.0,74.262,74.3911,74.2223,74.2918,27696.0
2017-08-21 10:55:00,74.83,75.03,74.82,75.01,29582.0,74.2918,74.4904,74.2819,74.4705,29582.0
2017-08-21 11:00:00,75.01,75.05,74.83,74.89,51430.0,74.4705,74.5102,74.2918,74.3514,51430.0
2017-08-21 11:05:00,74.89,74.89,74.75,74.79,28876.0,74.3514,74.3514,74.2124,74.2521,28876.0
2017-08-21 11:10:00,74.79,74.91,74.79,74.89,91238.0,74.2521,74.3712,74.2521,74.3514,91238.0
2017-08-21 11:15:00,74.88,74.88,74.74,74.78,40628.0,74.3414,74.3414,74.2024,74.2422,40628.0
2017-08-21 11:20:00,74.75,74.89,74.72,74.86,12995.0,74.2124,74.3514,74.1826,74.3216,12995.0
2017-08-21 11:25:00,74.87,74.91,74.79,74.8,25207.0,74.3315,74.3712,74.2521,74.262,25207.0
2017-08-21 11:30:00,74.84,74.91,74.8,74.87,16055.0,74.3017,74.3712,74.262,74.3315,16055.0
2017-08-21 11:35:00,74.86,74.92,74.8,74.9,13195.0,74.3216,74.3811,74.262,74.3613,13195.0
2017-08-21 11:40:00,74.91,75.01,74.9,74.98,5534.0,74.3712,74.4705,74.3613,74.4407,5534.0
2017-08-21 11:45:00,75.02,75.09,74.99,74.99,10543.0,74.4804,74.5499,74.4506,74.4506,10543.0
2017-08-21 11:50:00,75.05,75.07,74.98,75.05,8038.0,74.5102,74.5301,74.4407,74.5102,8038.0
2017-08-21 11:55:00,75.07,75.13,75.06,75.11,10146.0,74.5301,74.5896,74.5201,74.5698,10146.0
2017-08-21 12:00:00,75.11,75.2,75.11,75.18,17312.0,74.5698,74.6591,74.5698,74.6393,17312.0
2017-08-21 12:05:00,75.17,75.24,75.05,75.09,21078.0,74.6293,74.6988,74.5102,74.5499,21078.0
2017-08-21 12:10:00,75.09,75.16,75.07,75.16,9854.0,74.5499,74.6194,74.5301,74.6194,9854.0
2017-08-21 12:15:00,75.14,75.19,75.12,75.16,7513.0,74.5996,74.6492,74.5797,74.6194,7513.0
2017-08-21 12:20:00,75.13,75.25,75.1,75.25,10178.0,74.5896,74.7088,74.5599,74.7088,10178.0
2017-08-21 12:25:00,75.25,75.34,75.21,75.33,37778.0,74.7088,74.7981,74.6691,74.7882,37778.0
2017-08-21 12:30:00,75.26,75.34,75.21,75.33,44806.0,74.7187,74.7981,74.6691,74.7882,44806.0
2017-08-21 12:35:00,75.3,75.41,75.29,75.41,15046.0,74.7584,74.8676,74.7485,74.8676,15046.0
2017-08-21 12:40:00,75.43,75.43,75.26,75.27,14380.0,74.8875,74.8875,74.7187,74.7286,14380.0
2017-08-21 12:45:00,75.25,75.27,75.17,75.24,11600.0,74.7088,74.7286,74.6293,74.6988,11600.0
2017-08-21 12:50:00,75.2,75.25,75.2,75.22,10559.0,74.6591,74.7088,74.6591,74.679,10559.0
2017-08-21 12:55:00,75.2,75.21,75.15,75.16,6210.0,74.6591,74.6691,74.6095,74.6194,6210.0
2017-08-21 13:00:00,75.14,75.15,75.09,75.14,6219.0,74.5996,74.6095,74.5499,74.5996,6219.0
2017-08-21 13:05:00,75.12,75.17,75.07,75.09,18496.0,74.5797,74.6293,74.5301,74.5499,18496.0
2017-08-21 13:10:00,75.09,75.09,74.91,74.91,3320.0,74.5499,74.5499,74.3712,74.3712,3320.0
2017-08-21 13:15:00,74.91,74.92,74.84,74.9,14616.0,74.3712,74.3811,74.3017,74.3613,14616.0
2017-08-21 13:20:00,74.92,75.05,74.92,75.05,15011.0,74.3811,74.5102,74.3811,74.5102,15011.0
2017-08-21 13:25:00,75.0,75.0,74.89,74.91,6372.0,74.4606,74.4606,74.3514,74.3712,6372.0
2017-08-21 13:30:00,74.93,74.99,74.92,74.98,18824.0,74.3911,74.4506,74.3811,74.4407,18824.0
2017-08-21 13:35:00,74.94,74.97,74.9,74.97,4500.0,74.401,74.4308,74.3613,74.4308,4500.0
2017-08-21 13:40:00,74.95,74.97,74.9,74.93,39144.0,74.4109,74.4308,74.3613,74.3911,39144.0
2017-08-21 13:45:00,74.92,75.0,74.92,74.95,27152.0,74.3811,74.4606,74.3811,74.4109,27152.0
2017-08-21 13:50:00,74.95,74.95,74.89,74.92,3600.0,74.4109,74.4109,74.3514,74.3811,3600.0
2017-08-21 13:55:00,74.92,74.94,74.83,74.85,41002.0,74.3811,74.401,74.2918,74.3116,41002.0
2017-08-21 14:00:00,74.88,74.94,74.86,74.94,6329.0,74.3414,74.401,74.3216,74.401,6329.0
2017-08-21 14:05:00,74.91,74.95,74.85,74.9,6248.0,74.3712,74.4109,74.3116,74.3613,6248.0
2017-08-21 14:10:00,74.85,74.89,74.83,74.89,2619.0,74.3116,74.3514,74.2918,74.3514,2619.0
2017-08-21 14:15:00,74.92,74.94,74.87,74.9,4977.0,74.3811,74.401,74.3315,74.3613,4977.0
2017-08-21 14:20:00,74.9,75.07,74.9,75.07,6862.0,74.3613,74.5301,74.3613,74.5301,6862.0
2017-08-21 14:25:00,75.11,75.14,75.08,75.1,5980.0,74.5698,74.5996,74.54,74.5599,5980.0
2017-08-21 14:30:00,75.1,75.18,75.1,75.13,8500.0,74.5599,74.6393,74.5599,74.5896,8500.0
2017-08-21 14:35:00,75.12,75.26,75.12,75.14,13486.0,74.5797,74.7187,74.5797,74.5996,13486.0
2017-08-21 14:40:00,75.17,75.24,75.11,75.21,10473.0,74.6293,74.6988,74.5698,74.6691,10473.0
2017-08-21 14:45:00,75.25,75.31,75.2,75.2,18430.0,74.7088,74.7683,74.6591,74.6591,18430.0
2017-08-21 14:50:00,75.23,75.27,75.19,75.24,42875.0,74.6889,74.7286,74.6492,74.6988,42875.0
2017-08-21 14:55:00,75.22,75.28,75.21,75.26,9279.0,74.679,74.7386,74.6691,74.7187,9279.0
2017-08-21 15:00:00,75.24,75.24,75.14,75.2,14263.0,74.6988,74.6988,74.5996,74.6591,14263.0
2017-08-21 15:05:00,75.22,75.27,75.21,75.26,8508.0,74.679,74.7286,74.6691,74.7187,8508.0
2017-08-21 15:10:00,75.26,75.28,75.1,75.17,29044.0,74.7187,74.7386,74.5599,74.6293,29044.0
2017-08-21 15:15:00,75.14,75.18,75.1,75.14,6003.0,74.5996,74.6393,74.5599,74.5996,6003.0
2017-08-21 15:20:00,75.12,75.22,75.12,75.18,3600.0,74.5797,74.679,74.5797,74.6393,3600.0
2017-08-21 15:25:00,75.21,75.27,75.18,75.25,16786.0,74.6691,74.7286,74.6393,74.7088,16786.0
2017-08-21 15:30:00,75.23,75.27,75.2,75.27,16850.0,74.6889,74.7286,74.6591,74.7286,16850.0
2017-08-21 15:35:00,75.28,75.33,75.27,75.32,26130.0,74.7386,74.7882,74.7286,74.7783,26130.0
2017-08-21 15:40:00,75.33,75.35,75.23,75.28,42649.0,74.7882,74.8081,74.6889,74.7386,42649.0
2017-08-21 15:45:00,75.31,75.36,75.26,75.26,17696.0,74.7683,74.818,74.7187,74.7187,17696.0
2017-08-21 15:50:00,75.29,75.39,75.29,75.36,55151.0,74.7485,74.8478,74.7485,74.818,55151.0
2017-08-21 15:55:00,75.37,75.42,75.32,75.35,180810.0,74.8279,74.8776,74.7783,74.8081,180810.0
2017-08-22 09:30:00,75.7,75.92,75.69,75.81,25660.0,75.1555,75.374,75.1456,75.2647,25660.0
2017-08-22 09:35:00,75.75,75.91,75.72,75.89,27897.0,75.2052,75.364,75.1754,75.3442,27897.0
2017-08-22 09:40:00,75.89,75.94,75.77,75.79,24640.0,75.3442,75.3938,75.225,75.2449,24640.0
2017-08-22 09:45:00,75.78,76.0,75.71,75.99,53330.0,75.235,75.4534,75.1655,75.4435,53330.0
2017-08-22 09:50:00,76.05,76.24,76.01,76.14,71249.0,75.503,75.6917,75.4633,75.5924,71249.0
2017-08-22 09:55:00,76.09,76.13,75.83,75.93,35829.0,75.5427,75.5824,75.2846,75.3839,35829.0
2017-08-22 10:00:00,75.96,76.0,75.9,75.98,39477.0,75.4137,75.4534,75.3541,75.4335,39477.0
2017-08-22 10:05:00,75.99,76.1,75.98,76.1,11552.0,75.4435,75.5527,75.4335,75.5527,11552.0
2017-08-22 10:10:00,76.09,76.29,76.09,76.28,25186.0,75.5427,75.7413,75.5427,75.7314,25186.0
2017-08-22 10:15:00,76.25,76.3,76.07,76.13,28680.0,75.7016,75.7512,75.5229,75.5824,28680.0
2017-08-22 10:20:00,76.1,76.12,76.02,76.07,21319.0,75.5527,75.5725,75.4732,75.5229,21319.0
2017-08-22 10:25:00,76.05,76.09,75.96,75.96,4990.0,75.503,75.5427,75.4137,75.4137,4990.0
2017-08-22 10:30:00,75.93,75.96,75.79,75.8,91473.0,75.3839,75.4137,75.2449,75.2548,91473.0
2017-08-22 10:35:00,75.84,75.96,75.84,75.96,10250.0,75.2945,75.4137,75.2945,75.4137,10250.0
2017-08-22 10:40:00,75.97,75.97,75.81,75.84,13892.0,75.4236,75.4236,75.2647,75.2945,13892.0
2017-08-22 10:45:00,75.84,75.84,75.79,75.83,3150.0,75.2945,75.2945,75.2449,75.2846,3150.0
2017-08-22 10:50:00,75.85,75.92,75.84,75.92,8201.0,75.3045,75.374,75.2945,75.374,8201.0
2017-08-22 10:55:00,75.96,76.06,75.93,76.02,17639.0,75.4137,75.5129,75.3839,75.4732,17639.0
2017-08-22 11:00:00,76.07,76.07,75.92,75.99,23510.0,75.5229,75.5229,75.374,75.4435,23510.0
2017-08-22 11:05:00,75.99,76.08,75.99,76.07,1710.0,75.4435,75.5328,75.4435,75.5229,1710.0
2017-08-22 11:10:00,76.08,76.18,76.07,76.18,20601.0,75.5328,75.6321,75.5229,75.6321,20601.0
2017-08-22 11:15:00,76.16,76.25,76.13,76.22,21855.0,75.6122,75.7016,75.5824,75.6718,21855.0
2017-08-22 11:20:00,76.26,76.37,76.26,76.37,38905.0,75.7115,75.8207,75.7115,75.8207,38905.0
2017-08-22 11:25:00,76.37,76.38,76.3,76.36,37628.0,75.8207,75.8306,75.7512,75.8108,37628.0
2017-08-22 11:30:00,76.36,76.47,76.32,76.43,19384.0,75.8108,75.92,75.7711,75.8803,19384.0
2017-08-22 11:35:00,76.45,76.56,76.44,76.56,9483.0,75.9001,76.0094,75.8902,76.0094,9483.0
2017-08-22 11:40:00,76.58,76.63,76.49,76.53,22125.0,76.0292,76.0788,75.9399,75.9796,22125.0
2017-08-22 11:45:00,76.5,76.53,76.42,76.42,6751.0,75.9498,75.9796,75.8704,75.8704,6751.0
2017-08-22 11:50:00,76.4,76.45,76.34,76.37,7240.0,75.8505,75.9001,75.7909,75.8207,7240.0
2017-08-22 11:55:00,76.39,76.5,76.39,76.5,3325.0,75.8406,75.9498,75.8406,75.9498,3325.0
2017-08-22 12:00:00,76.52,76.72,76.5,76.66,34218.0,75.9696,76.1682,75.9498,76.1086,34218.0
2017-08-22 12:05:00,76.68,76.8,76.65,76.74,27781.0,76.1285,76.2476,76.0987,76.1881,27781.0
2017-08-22 12:10:00,76.76,76.86,76.75,76.8,30863.0,76.2079,76.3072,76.198,76.2476,30863.0
2017-08-22 12:15:00,76.8,76.85,76.78,76.81,21752.0,76.2476,76.2973,76.2278,76.2576,21752.0
2017-08-22 12:20:00,76.78,76.85,76.73,76.74,23664.0,76.2278,76.2973,76.1781,76.1881,23664.0
2017-08-22 12:25:00,76.73,76.73,76.65,76.69,44019.0,76.1781,76.1781,76.0987,76.1384,44019.0
2017-08-22 12:30:00,76.64,76.64,76.55,76.59,10395.0,76.0888,76.0888,75.9994,76.0391,10395.0
2017-08-22 12:35:00,76.58,76.58,76.49,76.49,2790.0,76.0292,76.0292,75.9399,75.9399,2790.0
2017-08-22 12:40:00,76.49,76.52,76.44,76.48,30567.0,75.9399,75.9696,75.8902,75.9299,30567.0
2017-08-22 12:45:00,76.45,76.49,76.42,76.46,8732.0,75.9001,75.9399,75.8704,75.9101,8732.0
2017-08-22 12:50:00,76.44,76.45,76.39,76.43,5382.0,75.8902,75.9001,75.8406,75.8803,5382.0
2017-08-22 12:55:00,76.41,76.53,76.4,76.51,10202.0,75.8604,75.9796,75.8505,75.9597,10202.0
2017-08-22 13:00:00,76.52,76.58,76.5,76.55,6831.0,75.9696,76.0292,75.9498,75.9994,6831.0
2017-08-22 13:05:00,76.54,76.55,76.49,76.5,3079.0,75.9895,75.9994,75.9399,75.9498,3079.0
2017-08-22 13:10:00,76.5,76.56,76.47,76.55,19781.0,75.9498,76.0094,75.92,75.9994,19781.0
2017-08-22 13:15:00,76.55,76.55,76.47,76.52,14749.0,75.9994,75.9994,75.92,75.9696,14749.0
2017-08-22 13:20:00,76.53,76.58,76.51,76.56,9783.0,75.9796,76.0292,75.9597,76.0094,9783.0
2017-08-22 13:25:00,76.56,76.62,76.54,76.61,7624.0,76.0094,76.0689,75.9895,76.059,7624.0
2017-08-22 13:30:00,76.65,76.68,76.61,76.65,20708.0,76.0987,76.1285,76.059,76.0987,20708.0
2017-08-22 13:35:00,76.66,76.75,76.66,76.71,4800.0,76.1086,76.198,76.1086,76.1583,4800.0
2017-08-22 13:40:00,76.7,76.72,76.61,76.63,5406.0,76.1483,76.1682,76.059,76.0788,5406.0
2017-08-22 13:45:00,76.64,76.7,76.63,76.67,1050.0,76.0888,76.1483,76.0788,76.1186,1050.0
2017-08-22 13:50:00,76.7,76.76,76.69,76.76,31709.0,76.1483,76.2079,76.1384,76.2079,31709.0
2017-08-22 13:55:00,76.75,76.76,76.64,76.69,15584.0,76.198,76.2079,76.0888,76.1384,15584.0
2017-08-22 14:00:00,76.71,76.71,76.63,76.63,2900.0,76.1583,76.1583,76.0788,76.0788,2900.0
2017-08-22 14:05:00,76.64,76.66,76.58,76.66,10602.0,76.0888,76.1086,76.0292,76.1086,10602.0
2017-08-22 14:10:00,76.67,76.77,76.67,76.75,13849.0,76.1186,76.2178,76.1186,76.198,13849.0
2017-08-22 14:15:00,76.76,76.85,76.74,76.83,8973.0,76.2079,76.2973,76.1881,76.2774,8973.0
2017-08-22 14:20:00,76.83,76.95,76.81,76.93,129554.0,76.2774,76.3965,76.2576,76.3767,129554.0
2017-08-22 14:25:00,76.94,77.01,76.91,76.98,43414.0,76.3866,76.4561,76.3568,76.4263,43414.0
2017-08-22 14:30:00,77.0,77.02,76.93,77.01,16805.0,76.4462,76.466,76.3767,76.4561,16805.0
2017-08-22 14:35:00,77.0,77.05,76.95,77.05,15211.0,76.4462,76.4958,76.3965,76.4958,15211.0
2017-08-22 14:40:00,77.03,77.1,77.02,77.08,21592.0,76.476,76.5455,76.466,76.5256,21592.0
2017-08-22 14:45:00,77.1,77.11,77.04,77.07,12112.0,76.5455,76.5554,76.4859,76.5157,12112.0
2017-08-22 14:50:00,77.08,77.13,77.07,77.11,24387.0,76.5256,76.5753,76.5157,76.5554,24387.0
2017-08-22 14:55:00,77.08,77.13,77.03,77.09,34371.0,76.5256,76.5753,76.476,76.5355,34371.0
2017-08-22 15:00:00,77.09,77.18,77.08,77.08,84628.0,76.5355,76.6249,76.5256,76.5256,84628.0
2017-08-22 15:05:00,77.09,77.09,76.99,77.02,18818.0,76.5355,76.5355,76.4363,76.466,18818.0
2017-08-22 15:10:00,77.03,77.04,76.94,76.99,25013.0,76.476,76.4859,76.3866,76.4363,25013.0
2017-08-22 15:15:00,76.97,77.07,76.96,77.04,12417.0,76.4164,76.5157,76.4065,76.4859,12417.0
2017-08-22 15:20:00,77.05,77.09,77.05,77.08,14182.0,76.4958,76.5355,76.4958,76.5256,14182.0
2017-08-22 15:25:00,77.08,77.16,77.08,77.12,10036.0,76.5256,76.605,76.5256,76.5653,10036.0
2017-08-22 15:30:00,77.13,77.26,77.11,77.23,101791.0,76.5753,76.7043,76.5554,76.6745,101791.0
2017-08-22 15:35:00,77.24,77.26,77.14,77.16,32167.0,76.6845,76.7043,76.5852,76.605,32167.0
2017-08-22 15:40:00,77.16,77.23,77.15,77.19,42437.0,76.605,76.6745,76.5951,76.6348,42437.0
2017-08-22 15:45:00,77.17,77.26,77.14,77.22,34032.0,76.615,76.7043,76.5852,76.6646,34032.0
2017-08-22 15:50:00,77.26,77.32,77.21,77.27,190019.0,76.7043,76.7639,76.6547,76.7142,190019.0
2017-08-22 15:55:00,77.27,77.3,77.14,77.2,323187.0,76.7142,76.744,76.5852,76.6447,323187.0
2017-08-23 09:30:00,76.68,76.77,76.44,76.62,36542.0,76.1285,76.2178,75.8902,76.0689,36542.0
2017-08-23 09:35:00,76.62,77.18,76.61,77.18,42735.0,76.0689,76.6249,76.059,76.6249,42735.0
2017-08-23 09:40:00,77.13,77.15,76.61,76.71,114999.0,76.5753,76.5951,76.059,76.1583,114999.0
2017-08-23 09:45:00,76.73,77.02,76.73,76.94,24444.0,76.1781,76.466,76.1781,76.3866,24444.0
2017-08-23 09:50:00,76.93,77.14,76.89,77.07,23654.0,76.3767,76.5852,76.337,76.5157,23654.0
2017-08-23 09:55:00,77.06,77.2,77.06,77.2,7844.0,76.5058,76.6447,76.5058,76.6447,7844.0
2017-08-23 10:00:00,77.1,77.14,76.99,77.09,31007.0,76.5455,76.5852,76.4363,76.5355,31007.0
2017-08-23 10:05:00,77.13,77.19,76.77,76.79,42418.0,76.5753,76.6348,76.2178,76.2377,42418.0
2017-08-23 10:10:00,76.8,77.0,76.77,76.94,11389.0,76.2476,76.4462,76.2178,76.3866,11389.0
2017-08-23 10:15:00,76.94,77.1,76.94,77.06,19830.0,76.3866,76.5455,76.3866,76.5058,19830.0
2017-08-23 10:20:00,77.07,77.08,76.82,76.91,16120.0,76.5157,76.5256,76.2675,76.3568,16120.0
2017-08-23 10:25:00,76.89,76.95,76.85,76.88,8480.0,76.337,76.3965,76.2973,76.327,8480.0
2017-08-23 10:30:00,76.88,76.88,76.67,76.8,15560.0,76.327,76.327,76.1186,76.2476,15560.0
2017-08-23 10:35:00,76.81,76.9,76.74,76.89,19044.0,76.2576,76.3469,76.1881,76.337,19044.0
2017-08-23 10:40:00,76.93,77.05,76.91,76.92,27487.0,76.3767,76.4958,76.3568,76.3668,27487.0
2017-08-23 10:45:00,76.92,77.15,76.91,77.13,21583.0,76.3668,76.5951,76.3568,76.5753,21583.0
2017-08-23 10:50:00,77.1,77.1,76.93,76.95,28145.0,76.5455,76.5455,76.3767,76.3965,28145.0
2017-08-23 10:55:00,76.94,76.96,76.79,76.88,22346.0,76.3866,76.4065,76.2377,76.327,22346.0
2017-08-23 11:00:00,76.85,77.05,76.85,77.04,14876.0,76.2973,76.4958,76.2973,76.4859,14876.0
2017-08-23 11:05:00,77.04,77.11,77.04,77.11,26743.0,76.4859,76.5554,76.4859,76.5554,26743.0
2017-08-23 11:10:00,77.07,77.11,76.98,77.01,22769.0,76.5157,76.5554,76.4263,76.4561,22769.0
2017-08-23 11:15:00,77.06,77.29,77.06,77.29,26329.0,76.5058,76.7341,76.5058,76.7341,26329.0
2017-08-23 11:20:00,77.31,77.4,77.28,77.34,47072.0,76.754,76.8433,76.7242,76.7837,47072.0
2017-08-23 11:25:00,77.31,77.37,77.24,77.31,30588.0,76.754,76.8135,76.6845,76.754,30588.0
2017-08-23 11:30:00,77.28,77.39,77.28,77.39,7928.0,76.7242,76.8334,76.7242,76.8334,7928.0
2017-08-23 11:35:00,77.41,77.62,77.37,77.61,60203.0,76.8532,77.0617,76.8135,77.0518,60203.0
2017-08-23 11:40:00,77.62,77.69,77.61,77.65,41815.0,77.0617,77.1312,77.0518,77.0915,41815.0
2017-08-23 11:45:00,77.64,77.71,77.62,77.67,61552.0,77.0816,77.1511,77.0617,77.1114,61552.0
2017-08-23 11:50:00,77.66,77.69,77.56,77.64,18673.0,77.1014,77.1312,77.0022,77.0816,18673.0
2017-08-23 11:55:00,77.6,77.6,77.36,77.36,22374.0,77.0419,77.0419,76.8036,76.8036,22374.0
2017-08-23 12:00:00,77.35,77.37,77.28,77.37,27900.0,76.7937,76.8135,76.7242,76.8135,27900.0
2017-08-23 12:05:00,77.37,77.42,77.34,77.41,5985.0,76.8135,76.8632,76.7837,76.8532,5985.0
2017-08-23 12:10:00,77.42,77.42,77.29,77.37,14336.0,76.8632,76.8632,76.7341,76.8135,14336.0
2017-08-23 12:15:00,77.38,77.55,77.38,77.55,47898.0,76.8235,76.9922,76.8235,76.9922,47898.0
2017-08-23 12:20:00,77.51,77.63,77.51,77.58,101915.0,76.9525,77.0717,76.9525,77.022,101915.0
2017-08-23 12:25:00,77.55,77.55,77.43,77.43,23701.0,76.9922,76.9922,76.8731,76.8731,23701.0
2017-08-23 12:30:00,77.43,77.48,77.37,77.45,15409.0,76.8731,76.9227,76.8135,76.8929,15409.0
2017-08-23 12:35:00,77.48,77.5,77.41,77.45,61013.0,76.9227,76.9426,76.8532,76.8929,61013.0
2017-08-23 12:40:00,77.45,77.47,77.36,77.36,46427.0,76.8929,76.9128,76.8036,76.8036,46427.0
2017-08-23 12:45:00,77.35,77.35,77.2,77.26,42404.0,76.7937,76.7937,76.6447,76.7043,42404.0
2017-08-23 12:50:00,77.27,77.36,77.26,77.34,11028.0,76.7142,76.8036,76.7043,76.7837,11028.0
2017-08-23 12:55:00,77.31,77.4,77.3,77.35,6796.0,76.754,76.8433,76.744,76.7937,6796.0
2017-08-23 13:00:00,77.36,77.38,77.26,77.26,23686.0,76.8036,76.8235,76.7043,76.7043,23686.0
2017-08-23 13:05:00,77.25,77.26,77.13,77.13,28298.0,76.6944,76.7043,76.5753,76.5753,28298.0
2017-08-23 13:10:00,77.14,77.17,77.02,77.07,90432.0,76.5852,76.615,76.466,76.5157,90432.0
2017-08-23 13:15:00,77.08,77.08,76.88,76.99,18430.0,76.5256,76.5256,76.327,76.4363,18430.0
2017-08-23 13:20:00,77.0,77.12,76.99,77.07,25876.0,76.4462,76.5653,76.4363,76.5157,25876.0
2017-08-23 13:25:00,77.07,77.1,77.0,77.03,4483.0,76.5157,76.5455,76.4462,76.476,4483.0
2017-08-23 13:30:00,77.04,77.04,76.95,76.96,1450.0,76.4859,76.4859,76.3965,76.4065,1450.0
2017-08-23 13:35:00,76.96,77.08,76.95,77.07,13615.0,76.4065,76.5256,76.3965,76.5157,13615.0
2017-08-23 13:40:00,77.09,77.12,77.05,77.1,7741.0,76.5355,76.5653,76.4958,76.5455,7741.0
2017-08-23 13:45:00,77.07,77.1,77.02,77.02,4594.0,76.5157,76.5455,76.466,76.466,4594.0
2017-08-23 13:50:00,77.0,77.0,76.88,76.9,7801.0,76.4462,76.4462,76.327,76.3469,7801.0
2017-08-23 13:55:00,76.9,77.05,76.88,77.04,15987.0,76.3469,76.4958,76.327,76.4859,15987.0
2017-08-23 14:00:00,77.05,77.11,77.01,77.11,17772.0,76.4958,76.5554,76.4561,76.5554,17772.0
2017-08-23 14:05:00,77.1,77.1,76.98,77.0,10257.0,76.5455,76.5455,76.4263,76.4462,10257.0
2017-08-23 14:10:00,77.03,77.22,77.01,77.19,11499.0,76.476,76.6646,76.4561,76.6348,11499.0
2017-08-23 14:15:00,77.21,77.21,77.1,77.11,9440.0,76.6547,76.6547,76.5455,76.5554,9440.0
2017-08-23 14:20:00,77.09,77.12,77.04,77.12,4917.0,76.5355,76.5653,76.4859,76.5653,4917.0
2017-08-23 14:25:00,77.1,77.12,77.08,77.1,15788.0,76.5455,76.5653,76.5256,76.5455,15788.0
2017-08-23 14:30:00,77.06,77.17,77.03,77.16,7765.0,76.5058,76.615,76.476,76.605,7765.0
2017-08-23 14:35:00,77.17,77.17,77.11,77.13,4015.0,76.615,76.615,76.5554,76.5753,4015.0
2017-08-23 14:40:00,77.15,77.2,77.15,77.2,4806.0,76.5951,76.6447,76.5951,76.6447,4806.0
2017-08-23 14:45:00,77.19,77.21,77.08,77.18,11600.0,76.6348,76.6547,76.5256,76.6249,11600.0
2017-08-23 14:50:00,77.13,77.14,77.04,77.04,6200.0,76.5753,76.5852,76.4859,76.4859,6200.0
2017-08-23 14:55:00,77.07,77.11,77.0,77.03,22600.0,76.5157,76.5554,76.4462,76.476,22600.0
2017-08-23 15:00:00,77.02,77.06,76.97,76.98,6750.0,76.466,76.5058,76.4164,76.4263,6750.0
2017-08-23 15:05:00,76.97,77.07,76.96,77.05,5281.0,76.4164,76.5157,76.4065,76.4958,5281.0
2017-08-23 15:10:00,77.05,77.07,77.02,77.02,8859.0,76.4958,76.5157,76.466,76.466,8859.0
2017-08-23 15:15:00,77.02,77.17,77.02,77.15,9750.0,76.466,76.615,76.466,76.5951,9750.0
2017-08-23 15:20:00,77.16,77.22,77.15,77.22,31933.0,76.605,76.6646,76.5951,76.6646,31933.0
2017-08-23 15:25:00,77.22,77.24,77.19,77.21,8840.0,76.6646,76.6845,76.6348,76.6547,8840.0
2017-08-23 15:30:00,77.23,77.27,77.18,77.2,12669.0,76.6745,76.7142,76.6249,76.6447,12669.0
2017-08-23 15:35:00,77.16,77.25,77.15,77.2,8996.0,76.605,76.6944,76.5951,76.6447,8996.0
2017-08-23 15:40:00,77.18,77.25,77.17,77.2,15190.0,76.6249,76.6944,76.615,76.6447,15190.0
2017-08-23 15:45:00,77.19,77.19,77.09,77.11,17451.0,76.6348,76.6348,76.5355,76.5554,17451.0
2017-08-23 15:50:00,77.09,77.16,77.05,77.07,25459.0,76.5355,76.605,76.4958,76.5157,25459.0
2017-08-23 15:55:00,77.08,77.1,76.93,76.95,76784.0,76.5256,76.5455,76.3767,76.3965,76784.0
2017-08-24 09:30:00,77.25,77.5,77.21,77.44,29591.0,76.6944,76.9426,76.6547,76.883,29591.0
2017-08-24 09:35:00,77.45,77.62,77.31,77.33,23158.0,76.8929,77.0617,76.754,76.7738,23158.0
2017-08-24 09:40:00,77.31,77.36,77.09,77.19,36135.0,76.754,76.8036,76.5355,76.6348,36135.0
2017-08-24 09:45:00,77.24,77.43,77.24,77.3,139863.0,76.6845,76.8731,76.6845,76.744,139863.0
2017-08-24 09:50:00,77.29,77.3,76.89,76.94,61063.0,76.7341,76.744,76.337,76.3866,61063.0
2017-08-24 09:55:00,76.92,77.12,76.88,76.93,37141.0,76.3668,76.5653,76.327,76.3767,37141.0
2017-08-24 10:00:00,76.95,77.21,76.94,77.16,17650.0,76.3965,76.6547,76.3866,76.605,17650.0
2017-08-24 10:05:00,77.19,77.2,76.85,77.02,47043.0,76.6348,76.6447,76.2973,76.466,47043.0
2017-08-24 10:10:00,77.02,77.07,76.83,76.96,89079.0,76.466,76.5157,76.2774,76.4065,89079.0
2017-08-24 10:15:00,76.96,77.17,76.96,77.13,39769.0,76.4065,76.615,76.4065,76.5753,39769.0
2017-08-24 10:20:00,77.14,77.39,77.1,77.2,43200.0,76.5852,76.8334,76.5455,76.6447,43200.0
2017-08-24 10:25:00,77.21,77.35,77.21,77.28,59341.0,76.6547,76.7937,76.6547,76.7242,59341.0
2017-08-24 10:30:00,77.31,77.52,77.29,77.48,39965.0,76.754,76.9624,76.7341,76.9227,39965.0
2017-08-24 10:35:00,77.52,77.66,77.47,77.62,43485.0,76.9624,77.1014,76.9128,77.0617,43485.0
2017-08-24 10:40:00,77.64,77.7,77.49,77.65,68500.0,77.0816,77.1412,76.9327,77.0915,68500.0
2017-08-24 10:45:00,77.64,77.69,77.52,77.58,33800.0,77.0816,77.1312,76.9624,77.022,33800.0
2017-08-24 10:50:00,77.56,77.74,77.56,77.7,14678.0,77.0022,77.1809,77.0022,77.1412,14678.0
2017-08-24 10:55:00,77.7,77.8,77.64,77.65,20608.0,77.1412,77.2404,77.0816,77.0915,20608.0
2017-08-24 11:00:00,77.66,77.76,77.64,77.75,9848.0,77.1014,77.2007,77.0816,77.1908,9848.0
2017-08-24 11:05:00,77.74,77.86,77.69,77.83,31332.0,77.1809,77.3,77.1312,77.2702,31332.0
2017-08-24 11:10:00,77.83,77.89,77.58,77.6,51438.0,77.2702,77.3298,77.022,77.0419,51438.0
2017-08-24 11:15:00,77.58,77.58,77.39,77.45,43703.0,77.022,77.022,76.8334,76.8929,43703.0
2017-08-24 11:20:00,77.44,77.61,77.38,77.61,24872.0,76.883,77.0518,76.8235,77.0518,24872.0
2017-08-24 11:25:00,77.6,77.6,77.36,77.48,65861.0,77.0419,77.0419,76.8036,76.9227,65861.0
2017-08-24 11:30:00,77.49,77.5,77.32,77.35,37816.0,76.9327,76.9426,76.7639,76.7937,37816.0
2017-08-24 11:35:00,77.32,77.53,77.27,77.45,31917.0,76.7639,76.9724,76.7142,76.8929,31917.0
2017-08-24 11:40:00,77.42,77.64,77.36,77.6,11660.0,76.8632,77.0816,76.8036,77.0419,11660.0
2017-08-24 11:45:00,77.62,77.74,77.6,77.68,15065.0,77.0617,77.1809,77.0419,77.1213,15065.0
2017-08-24 11:50:00,77.66,77.73,77.52,77.57,16886.0,77.1014,77.1709,76.9624,77.0121,16886.0
2017-08-24 11:55:00,77.56,77.77,77.51,77.77,21439.0,77.0022,77.2106,76.9525,77.2106,21439.0
2017-08-24 12:00:00,77.75,77.76,77.63,77.65,23569.0,77.1908,77.2007,77.0717,77.0915,23569.0
2017-08-24 12:05:00,77.64,77.7,77.55,77.57,49219.0,77.0816,77.1412,76.9922,77.0121,49219.0
2017-08-24 12:10:00,77.57,77.66,77.56,77.61,10793.0,77.0121,77.1014,77.0022,77.0518,10793.0
2017-08-24 12:15:00,77.6,77.66,77.51,77.65,25515.0,77.0419,77.1014,76.9525,77.0915,25515.0
2017-08-24 12:20:00,77.62,77.63,77.49,77.53,16716.0,77.0617,77.0717,76.9327,76.9724,16716.0
2017-08-24 12:25:00,77.55,77.63,77.54,77.58,12428.0,76.9922,77.0717,76.9823,77.022,12428.0
2017-08-24 12:30:00,77.57,77.76,77.57,77.64,23223.0,77.0121,77.2007,77.0121,77.0816,23223.0
2017-08-24 12:35:00,77.66,77.75,77.63,77.73,27695.0,77.1014,77.1908,77.0717,77.1709,27695.0
2017-08-24 12:40:00,77.73,77.78,77.67,77.73,17189.0,77.1709,77.2206,77.1114,77.1709,17189.0
2017-08-24 12:45:00,77.73,77.76,77.65,77.76,35050.0,77.1709,77.2007,77.0915,77.2007,35050.0
2017-08-24 12:50:00,77.77,77.81,77.75,77.78,32051.0,77.2106,77.2504,77.1908,77.2206,32051.0
2017-08-24 12:55:00,77.76,77.84,77.73,77.73,37138.0,77.2007,77.2801,77.1709,77.1709,37138.0
2017-08-24 13:00:00,77.7,77.71,77.64,77.69,10887.0,77.1412,77.1511,77.0816,77.1312,10887.0
2017-08-24 13:05:00,77.68,77.74,77.61,77.62,34713.0,77.1213,77.1809,77.0518,77.0617,34713.0
2017-08-24 13:10:00,77.63,77.79,77.6,77.68,34173.0,77.0717,77.2305,77.0419,77.1213,34173.0
2017-08-24 13:15:00,77.71,77.78,77.65,77.67,57429.0,77.1511,77.2206,77.0915,77.1114,57429.0
2017-08-24 13:20:00,77.65,77.66,77.53,77.53,30522.0,77.0915,77.1014,76.9724,76.9724,30522.0
2017-08-24 13:25:00,77.53,77.58,77.52,77.56,23420.0,76.9724,77.022,76.9624,77.0022,23420.0
2017-08-24 13:30:00,77.54,77.55,77.42,77.46,28716.0,76.9823,76.9922,76.8632,76.9029,28716.0
2017-08-24 13:35:00,77.48,77.53,77.43,77.46,16400.0,76.9227,76.9724,76.8731,76.9029,16400.0
2017-08-24 13:40:00,77.46,77.55,77.41,77.41,11373.0,76.9029,76.9922,76.8532,76.8532,11373.0
2017-08-24 13:45:00,77.45,77.56,77.45,77.54,31229.0,76.8929,77.0022,76.8929,76.9823,31229.0
2017-08-24 13:50:00,77.53,77.6,77.5,77.57,20972.0,76.9724,77.0419,76.9426,77.0121,20972.0
2017-08-24 13:55:00,77.57,77.68,77.56,77.63,23796.0,77.0121,77.1213,77.0022,77.0717,23796.0
2017-08-24 14:00:00,77.65,77.72,77.65,77.69,13517.0,77.0915,77.161,77.0915,77.1312,13517.0
2017-08-24 14:05:00,77.68,77.68,77.59,77.65,13727.0,77.1213,77.1213,77.0319,77.0915,13727.0
2017-08-24 14:10:00,77.66,77.7,77.63,77.68,13014.0,77.1014,77.1412,77.0717,77.1213,13014.0
2017-08-24 14:15:00,77.68,77.75,77.66,77.75,19250.0,77.1213,77.1908,77.1014,77.1908,19250.0
2017-08-24 14:20:00,77.74,77.8,77.7,77.76,24861.0,77.1809,77.2404,77.1412,77.2007,24861.0
2017-08-24 14:25:00,77.77,77.95,77.77,77.95,52618.0,77.2106,77.3894,77.2106,77.3894,52618.0
2017-08-24 14:30:00,77.95,78.04,77.93,78.02,64237.0,77.3894,77.4787,77.3695,77.4589,64237.0
2017-08-24 14:35:00,78.03,78.07,77.99,78.02,33661.0,77.4688,77.5085,77.4291,77.4589,33661.0
2017-08-24 14:40:00,78.04,78.18,78.04,78.18,58493.0,77.4787,77.6177,77.4787,77.6177,58493.0
2017-08-24 14:45:00,78.18,78.26,78.09,78.26,69239.0,77.6177,77.6971,77.5283,77.6971,69239.0
2017-08-24 14:50:00,78.27,78.34,78.25,78.33,63377.0,77.7071,77.7765,77.6872,77.7666,63377.0
2017-08-24 14:55:00,78.31,78.34,78.23,78.3,57795.0,77.7468,77.7765,77.6673,77.7368,57795.0
2017-08-24 15:00:00,78.3,78.34,78.22,78.27,56356.0,77.7368,77.7765,77.6574,77.7071,56356.0
2017-08-24 15:05:00,78.3,78.34,78.24,78.32,20713.0,77.7368,77.7765,77.6773,77.7567,20713.0
2017-08-24 15:10:00,78.32,78.32,78.25,78.28,26103.0,77.7567,77.7567,77.6872,77.717,26103.0
2017-08-24 15:15:00,78.28,78.38,78.24,78.37,34434.0,77.717,77.8163,77.6773,77.8063,34434.0
2017-08-24 15:20:00,78.36,78.64,78.36,78.62,84998.0,77.7964,78.0744,77.7964,78.0545,84998.0
2017-08-24 15:25:00,78.59,78.75,78.58,78.65,62633.0,78.0248,78.1836,78.0148,78.0843,62633.0
2017-08-24 15:30:00,78.67,78.75,78.52,78.52,124716.0,78.1042,78.1836,77.9553,77.9553,124716.0
2017-08-24 15:35:00,78.53,78.55,78.37,78.49,81256.0,77.9652,77.985,77.8063,77.9255,81256.0
2017-08-24 15:40:00,78.52,78.56,78.44,78.56,72469.0,77.9553,77.995,77.8758,77.995,72469.0
2017-08-24 15:45:00,78.54,78.61,78.51,78.51,63026.0,77.9751,78.0446,77.9453,77.9453,63026.0
2017-08-24 15:50:00,78.52,78.73,78.52,78.66,182886.0,77.9553,78.1637,77.9553,78.0942,182886.0
2017-08-24 15:55:00,78.65,78.67,78.56,78.57,187189.0,78.0843,78.1042,77.995,78.0049,187189.0
2017-08-25 09:30:00,78.94,78.97,78.71,78.88,41997.0,78.3722,78.402,78.1439,78.3127,41997.0
2017-08-25 09:35:00,78.88,78.89,78.53,78.65,74025.0,78.3127,78.3226,77.9652,78.0843,74025.0
2017-08-25 09:40:00,78.61,78.61,78.4,78.47,85524.0,78.0446,78.0446,77.8361,77.9056,85524.0
2017-08-25 09:45:00,78.44,78.49,78.32,78.34,26521.0,77.8758,77.9255,77.7567,77.7765,26521.0
2017-08-25 09:50:00,78.39,78.77,78.36,78.77,27087.0,77.8262,78.2035,77.7964,78.2035,27087.0
2017-08-25 09:55:00,78.76,78.84,78.71,78.78,52274.0,78.1935,78.273,78.1439,78.2134,52274.0
2017-08-25 10:00:00,78.8,78.9,78.7,78.7,28885.0,78.2332,78.3325,78.134,78.134,28885.0
2017-08-25 10:05:00,78.7,78.73,78.43,78.43,87204.0,78.134,78.1637,77.8659,77.8659,87204.0
2017-08-25 10:10:00,78.39,78.53,78.25,78.28,38671.0,77.8262,77.9652,77.6872,77.717,38671.0
2017-08-25 10:15:00,78.29,78.56,78.29,78.45,50846.0,77.7269,77.995,77.7269,77.8858,50846.0
2017-08-25 10:20:00,78.47,78.47,78.23,78.27,27374.0,77.9056,77.9056,77.6673,77.7071,27374.0
2017-08-25 10:25:00,78.26,78.46,78.24,78.42,19810.0,77.6971,77.8957,77.6773,77.856,19810.0
2017-08-25 10:30:00,78.44,78.44,78.38,78.39,5138.0,77.8758,77.8758,77.8163,77.8262,5138.0
2017-08-25 10:35:00,78.41,78.45,78.3,78.3,7048.0,77.846,77.8858,77.7368,77.7368,7048.0
2017-08-25 10:40:00,78.32,78.33,78.17,78.27,32244.0,77.7567,77.7666,77.6078,77.7071,32244.0
2017-08-25 10:45:00,78.26,78.28,77.96,77.99,23004.0,77.6971,77.717,77.3993,77.4291,23004.0
2017-08-25 10:50:00,78.01,78.1,77.88,78.09,45692.0,77.4489,77.5383,77.3199,77.5283,45692.0
2017-08-25 10:55:00,78.06,78.26,78.05,78.1,40094.0,77.4986,77.6971,77.4886,77.5383,40094.0
2017-08-25 11:00:00,78.09,78.09,77.88,77.92,18996.0,77.5283,77.5283,77.3199,77.3596,18996.0
2017-08-25 11:05:00,77.91,78.01,77.89,77.94,7694.0,77.3496,77.4489,77.3298,77.3794,7694.0
2017-08-25 11:10:00,77.92,77.93,77.77,77.78,27169.0,77.3596,77.3695,77.2106,77.2206,27169.0
2017-08-25 11:15:00,77.77,77.85,77.56,77.8,87033.0,77.2106,77.2901,77.0022,77.2404,87033.0
2017-08-25 11:20:00,77.81,77.81,77.71,77.72,22550.0,77.2504,77.2504,77.1511,77.161,22550.0
2017-08-25 11:25:00,77.71,77.79,77.67,77.72,12161.0,77.1511,77.2305,77.1114,77.161,12161.0
2017-08-25 11:30:00,77.73,77.83,77.71,77.75,77263.0,77.1709,77.2702,77.1511,77.1908,77263.0
2017-08-25 11:35:00,77.77,77.94,77.77,77.81,55170.0,77.2106,77.3794,77.2106,77.2504,55170.0
2017-08-25 11:40:00,77.8,78.04,77.8,77.98,51834.0,77.2404,77.4787,77.2404,77.4191,51834.0
2017-08-25 11:45:00,77.99,78.07,77.95,78.02,190835.0,77.4291,77.5085,77.3894,77.4589,190835.0
2017-08-25 11:50:00,78.02,78.04,77.93,78.0,32121.0,77.4589,77.4787,77.3695,77.439,32121.0
2017-08-25 11:55:00,77.99,78.07,77.98,78.03,3886.0,77.4291,77.5085,77.4191,77.4688,3886.0
2017-08-25 12:00:00,78.02,78.09,77.98,77.99,6205.0,77.4589,77.5283,77.4191,77.4291,6205.0
2017-08-25 12:05:00,77.97,78.02,77.93,77.93,19373.0,77.4092,77.4589,77.3695,77.3695,19373.0
2017-08-25 12:10:00,77.94,77.99,77.89,77.95,4613.0,77.3794,77.4291,77.3298,77.3894,4613.0
2017-08-25 12:15:00,77.92,77.92,77.82,77.89,48622.0,77.3596,77.3596,77.2603,77.3298,48622.0
2017-08-25 12:20:00,77.87,77.88,77.79,77.81,13478.0,77.3099,77.3199,77.2305,77.2504,13478.0
2017-08-25 12:25:00,77.84,77.89,77.83,77.83,6954.0,77.2801,77.3298,77.2702,77.2702,6954.0
2017-08-25 12:30:00,77.84,77.88,77.76,77.8,8559.0,77.2801,77.3199,77.2007,77.2404,8559.0
2017-08-25 12:35:00,77.81,77.86,77.74,77.81,6301.0,77.2504,77.3,77.1809,77.2504,6301.0
2017-08-25 12:40:00,77.8,77.81,77.77,77.8,5513.0,77.2404,77.2504,77.2106,77.2404,5513.0
2017-08-25 12:45:00,77.78,77.83,77.73,77.73,6997.0,77.2206,77.2702,77.1709,77.1709,6997.0
2017-08-25 12:50:00,77.72,77.77,77.67,77.71,30368.0,77.161,77.2106,77.1114,77.1511,30368.0
2017-08-25 12:55:00,77.7,77.75,77.69,77.73,4500.0,77.1412,77.1908,77.1312,77.1709,4500.0
2017-08-25 13:00:00,77.76,77.89,77.76,77.87,22041.0,77.2007,77.3298,77.2007,77.3099,22041.0
2017-08-25 13:05:00,77.84,77.93,77.84,77.93,8813.0,77.2801,77.3695,77.2801,77.3695,8813.0
2017-08-25 13:10:00,77.92,78.0,77.9,77.96,23500.0,77.3596,77.439,77.3397,77.3993,23500.0
2017-08-25 13:15:00,77.96,77.99,77.94,77.94,19621.0,77.3993,77.4291,77.3794,77.3794,19621.0
2017-08-25 13:20:00,77.95,77.96,77.86,77.9,13363.0,77.3894,77.3993,77.3,77.3397,13363.0
2017-08-25 13:25:00,77.87,77.87,77.78,77.84,9628.0,77.3099,77.3099,77.2206,77.2801,9628.0
2017-08-25 13:30:00,77.87,77.88,77.8,77.86,18462.0,77.3099,77.3199,77.2404,77.3,18462.0
2017-08-25 13:35:00,77.85,77.89,77.8,77.85,9426.0,77.2901,77.3298,77.2404,77.2901,9426.0
2017-08-25 13:40:00,77.86,77.91,77.84,77.91,3265.0,77.3,77.3496,77.2801,77.3496,3265.0
2017-08-25 13:45:00,77.91,77.91,77.82,77.82,6282.0,77.3496,77.3496,77.2603,77.2603,6282.0
2017-08-25 13:50:00,77.84,77.87,77.79,77.84,20412.0,77.2801,77.3099,77.2305,77.2801,20412.0
2017-08-25 13:55:00,77.83,77.86,77.75,77.84,5459.0,77.2702,77.3,77.1908,77.2801,5459.0
2017-08-25 14:00:00,77.86,77.87,77.81,77.81,5238.0,77.3,77.3099,77.2504,77.2504,5238.0
2017-08-25 14:05:00,77.81,77.9,77.81,77.87,4459.0,77.2504,77.3397,77.2504,77.3099,4459.0
2017-08-25 14:10:00,77.89,78.0,77.89,77.97,4035.0,77.3298,77.439,77.3298,77.4092,4035.0
2017-08-25 14:15:00,77.99,78.0,77.95,77.95,5559.0,77.4291,77.439,77.3894,77.3894,5559.0
2017-08-25 14:20:00,77.95,77.96,77.85,77.86,6286.0,77.3894,77.3993,77.2901,77.3,6286.0
2017-08-25 14:25:00,77.86,77.91,77.82,77.9,6039.0,77.3,77.3496,77.2603,77.3397,6039.0
2017-08-25 14:30:00,77.92,77.96,77.9,77.9,9032.0,77.3596,77.3993,77.3397,77.3397,9032.0
2017-08-25 14:35:00,77.9,77.93,77.86,77.91,8320.0,77.3397,77.3695,77.3,77.3496,8320.0
2017-08-25 14:40:00,77.91,77.97,77.87,77.95,13543.0,77.3496,77.4092,77.3099,77.3894,13543.0
2017-08-25 14:45:00,77.93,78.01,77.91,78.01,10641.0,77.3695,77.4489,77.3496,77.4489,10641.0
2017-08-25 14:50:00,78.0,78.01,77.96,78.01,6902.0,77.439,77.4489,77.3993,77.4489,6902.0
2017-08-25 14:55:00,77.99,78.0,77.89,77.92,11203.0,77.4291,77.439,77.3298,77.3596,11203.0
2017-08-25 15:00:00,77.93,77.97,77.87,77.92,58646.0,77.3695,77.4092,77.3099,77.3596,58646.0
2017-08-25 15:05:00,77.9,78.02,77.87,77.98,32455.0,77.3397,77.4589,77.3099,77.4191,32455.0
2017-08-25 15:10:00,77.97,78.05,77.92,77.97,24975.0,77.4092,77.4886,77.3596,77.4092,24975.0
2017-08-25 15:15:00,77.98,78.0,77.88,77.9,20148.0,77.4191,77.439,77.3199,77.3397,20148.0
2017-08-25 15:20:00,77.91,77.96,77.9,77.9,17923.0,77.3496,77.3993,77.3397,77.3397,17923.0
2017-08-25 15:25:00,77.9,78.0,77.89,77.98,10734.0,77.3397,77.439,77.3298,77.4191,10734.0
2017-08-25 15:30:00,77.99,77.99,77.91,77.96,48421.0,77.4291,77.4291,77.3496,77.3993,48421.0
2017-08-25 15:35:00,77.94,77.94,77.84,77.84,35393.0,77.3794,77.3794,77.2801,77.2801,35393.0
2017-08-25 15:40:00,77.84,77.91,77.84,77.86,16097.0,77.2801,77.3496,77.2801,77.3,16097.0
2017-08-25 15:45:00,77.86,77.92,77.84,77.91,45691.0,77.3,77.3596,77.2801,77.3496,45691.0
2017-08-25 15:50:00,77.91,77.91,77.79,77.86,57995.0,77.3496,77.3496,77.2305,77.3,57995.0
2017-08-25 15:55:00,77.86,77.86,77.77,77.84,135006.0,77.3,77.3,77.2106,77.2801,135006.0
2017-08-28 09:30:00,79.1,79.79,79.02,79.64,425866.0,78.5311,79.2161,78.4517,79.0672,425866.0
2017-08-28 09:35:00,79.68,79.96,79.66,79.82,298821.0,79.1069,79.3849,79.0871,79.2459,298821.0
2017-08-28 09:40:00,79.83,79.94,79.65,79.7,214293.0,79.2558,79.365,79.0771,79.1268,214293.0
2017-08-28 09:45:00,79.7,79.81,79.69,79.75,70279.0,79.1268,79.236,79.1168,79.1764,70279.0
2017-08-28 09:50:00,79.75,79.76,79.42,79.53,129730.0,79.1764,79.1863,78.8488,78.958,129730.0
2017-08-28 09:55:00,79.58,79.62,79.42,79.55,55304.0,79.0076,79.0473,78.8488,78.9778,55304.0
2017-08-28 10:00:00,79.5,79.76,79.49,79.68,102148.0,78.9282,79.1863,78.9183,79.1069,102148.0
2017-08-28 10:05:00,79.71,79.87,79.71,79.81,66561.0,79.1367,79.2955,79.1367,79.236,66561.0
2017-08-28 10:10:00,79.8,79.96,79.79,79.86,92291.0,79.226,79.3849,79.2161,79.2856,92291.0
2017-08-28 10:15:00,79.86,79.9,79.78,79.88,20450.0,79.2856,79.3253,79.2062,79.3055,20450.0
2017-08-28 10:20:00,79.88,79.88,79.75,79.85,39468.0,79.3055,79.3055,79.1764,79.2757,39468.0
2017-08-28 10:25:00,79.85,79.85,79.66,79.71,30280.0,79.2757,79.2757,79.0871,79.1367,30280.0
2017-08-28 10:30:00,79.73,79.75,79.55,79.66,49558.0,79.1566,79.1764,78.9778,79.0871,49558.0
2017-08-28 10:35:00,79.67,79.88,79.66,79.88,36790.0,79.097,79.3055,79.0871,79.3055,36790.0
2017-08-28 10:40:00,79.87,79.92,79.73,79.78,93441.0,79.2955,79.3452,79.1566,79.2062,93441.0
2017-08-28 10:45:00,79.79,79.89,79.73,79.85,46326.0,79.2161,79.3154,79.1566,79.2757,46326.0
2017-08-28 10:50:00,79.88,80.05,79.88,80.05,131241.0,79.3055,79.4742,79.3055,79.4742,131241.0
2017-08-28 10:55:00,80.04,80.04,79.83,79.94,67134.0,79.4643,79.4643,79.2558,79.365,67134.0
2017-08-28 11:00:00,79.9,80.04,79.89,79.96,43513.0,79.3253,79.4643,79.3154,79.3849,43513.0
2017-08-28 11:05:00,79.96,80.0,79.92,79.98,27073.0,79.3849,79.4246,79.3452,79.4048,27073.0
2017-08-28 11:10:00,79.97,80.0,79.89,79.93,24762.0,79.3948,79.4246,79.3154,79.3551,24762.0
2017-08-28 11:15:00,79.93,79.99,79.9,79.98,64579.0,79.3551,79.4147,79.3253,79.4048,64579.0
2017-08-28 11:20:00,80.0,80.01,79.82,79.88,23594.0,79.4246,79.4345,79.2459,79.3055,23594.0
2017-08-28 11:25:00,79.9,79.91,79.8,79.87,20729.0,79.3253,79.3353,79.226,79.2955,20729.0
2017-08-28 11:30:00,79.84,79.9,79.8,79.86,27273.0,79.2658,79.3253,79.226,79.2856,27273.0
2017-08-28 11:35:00,79.89,79.92,79.81,79.92,32681.0,79.3154,79.3452,79.236,79.3452,32681.0
2017-08-28 11:40:00,79.93,80.08,79.9,80.07,64879.0,79.3551,79.504,79.3253,79.4941,64879.0
2017-08-28 11:45:00,80.06,80.13,80.0,80.07,113401.0,79.4842,79.5537,79.4246,79.4941,113401.0
2017-08-28 11:50:00,80.08,80.09,79.98,80.05,38227.0,79.504,79.514,79.4048,79.4742,38227.0
2017-08-28 11:55:00,80.02,80.12,80.02,80.12,27944.0,79.4445,79.5437,79.4445,79.5437,27944.0
2017-08-28 12:00:00,80.12,80.13,80.05,80.12,72340.0,79.5437,79.5537,79.4742,79.5437,72340.0
2017-08-28 12:05:00,80.13,80.18,80.08,80.16,45422.0,79.5537,79.6033,79.504,79.5835,45422.0
2017-08-28 12:10:00,80.16,80.24,80.12,80.17,20334.0,79.5835,79.6629,79.5437,79.5934,20334.0
2017-08-28 12:15:00,80.21,80.22,80.09,80.1,17314.0,79.6331,79.643,79.514,79.5239,17314.0
2017-08-28 12:20:00,80.08,80.13,79.94,79.94,22540.0,79.504,79.5537,79.365,79.365,22540.0
2017-08-28 12:25:00,79.94,79.96,79.79,79.79,14159.0,79.365,79.3849,79.2161,79.2161,14159.0
2017-08-28 12:30:00,79.81,79.88,79.81,79.86,19667.0,79.236,79.3055,79.236,79.2856,19667.0
2017-08-28 12:35:00,79.85,79.93,79.83,79.92,23233.0,79.2757,79.3551,79.2558,79.3452,23233.0
2017-08-28 12:40:00,79.93,79.97,79.76,79.8,38959.0,79.3551,79.3948,79.1863,79.226,38959.0
2017-08-28 12:45:00,79.79,79.94,79.76,79.86,33218.0,79.2161,79.365,79.1863,79.2856,33218.0
2017-08-28 12:50:00,79.85,79.92,79.82,79.87,9588.0,79.2757,79.3452,79.2459,79.2955,9588.0
2017-08-28 12:55:00,79.91,80.0,79.9,79.99,16733.0,79.3353,79.4246,79.3253,79.4147,16733.0
2017-08-28 13:00:00,80.0,80.1,79.98,80.04,18152.0,79.4246,79.5239,79.4048,79.4643,18152.0
2017-08-28 13:05:00,80.02,80.02,79.96,79.99,17949.0,79.4445,79.4445,79.3849,79.4147,17949.0
2017-08-28 13:10:00,80.0,80.0,79.84,79.84,17687.0,79.4246,79.4246,79.2658,79.2658,17687.0
2017-08-28 13:15:00,79.87,79.88,79.81,79.82,33889.0,79.2955,79.3055,79.236,79.2459,33889.0
2017-08-28 13:20:00,79.83,79.92,79.81,79.89,14400.0,79.2558,79.3452,79.236,79.3154,14400.0
2017-08-28 13:25:00,79.88,79.95,79.88,79.91,11206.0,79.3055,79.375,79.3055,79.3353,11206.0
2017-08-28 13:30:00,79.92,80.01,79.86,79.87,23977.0,79.3452,79.4345,79.2856,79.2955,23977.0
2017-08-28 13:35:00,79.89,79.92,79.83,79.84,16117.0,79.3154,79.3452,79.2558,79.2658,16117.0
2017-08-28 13:40:00,79.84,79.91,79.83,79.87,10840.0,79.2658,79.3353,79.2558,79.2955,10840.0
2017-08-28 13:45:00,79.89,80.02,79.88,79.99,21026.0,79.3154,79.4445,79.3055,79.4147,21026.0
2017-08-28 13:50:00,80.01,80.01,79.94,79.98,6600.0,79.4345,79.4345,79.365,79.4048,6600.0
2017-08-28 13:55:00,79.98,80.0,79.9,79.94,20668.0,79.4048,79.4246,79.3253,79.365,20668.0
2017-08-28 14:00:00,79.99,80.02,79.86,79.88,69282.0,79.4147,79.4445,79.2856,79.3055,69282.0
2017-08-28 14:05:00,79.9,79.93,79.84,79.87,21182.0,79.3253,79.3551,79.2658,79.2955,21182.0
2017-08-28 14:10:00,79.86,79.97,79.84,79.95,25676.0,79.2856,79.3948,79.2658,79.375,25676.0
2017-08-28 14:15:00,79.95,79.96,79.89,79.9,11250.0,79.375,79.3849,79.3154,79.3253,11250.0
2017-08-28 14:20:00,79.92,79.93,79.81,79.87,11687.0,79.3452,79.3551,79.236,79.2955,11687.0
2017-08-28 14:25:00,79.84,79.88,79.8,79.88,27457.0,79.2658,79.3055,79.226,79.3055,27457.0
2017-08-28 14:30:00,79.88,79.92,79.81,79.92,35427.0,79.3055,79.3452,79.236,79.3452,35427.0
2017-08-28 14:35:00,79.9,80.02,79.87,79.98,14410.0,79.3253,79.4445,79.2955,79.4048,14410.0
2017-08-28 14:40:00,79.96,80.03,79.91,80.01,24057.0,79.3849,79.4544,79.3353,79.4345,24057.0
2017-08-28 14:45:00,80.03,80.06,79.96,80.05,27833.0,79.4544,79.4842,79.3849,79.4742,27833.0
2017-08-28 14:50:00,80.05,80.06,79.98,80.06,19296.0,79.4742,79.4842,79.4048,79.4842,19296.0
2017-08-28 14:55:00,80.06,80.1,80.01,80.07,85770.0,79.4842,79.5239,79.4345,79.4941,85770.0
2017-08-28 15:00:00,80.08,80.14,80.03,80.11,32171.0,79.504,79.5636,79.4544,79.5338,32171.0
2017-08-28 15:05:00,80.12,80.16,80.08,80.1,37850.0,79.5437,79.5835,79.504,79.5239,37850.0
2017-08-28 15:10:00,80.09,80.12,80.07,80.07,9353.0,79.514,79.5437,79.4941,79.4941,9353.0
2017-08-28 15:15:00,80.08,80.09,80.01,80.01,23756.0,79.504,79.514,79.4345,79.4345,23756.0
2017-08-28 15:20:00,80.01,80.04,79.98,80.04,12491.0,79.4345,79.4643,79.4048,79.4643,12491.0
2017-08-28 15:25:00,80.04,80.09,80.0,80.07,18895.0,79.4643,79.514,79.4246,79.4941,18895.0
2017-08-28 15:30:00,80.08,80.22,80.08,80.19,143104.0,79.504,79.643,79.504,79.6132,143104.0
2017-08-28 15:35:00,80.17,80.22,80.16,80.18,17699.0,79.5934,79.643,79.5835,79.6033,17699.0
2017-08-28 15:40:00,80.18,80.25,80.16,80.23,81988.0,79.6033,79.6728,79.5835,79.653,81988.0
2017-08-28 15:45:00,80.22,80.26,80.1,80.12,76845.0,79.643,79.6827,79.5239,79.5437,76845.0
2017-08-28 15:50:00,80.12,80.28,80.12,80.25,229915.0,79.5437,79.7026,79.5437,79.6728,229915.0
2017-08-28 15:55:00,80.25,80.3,80.23,80.25,498692.0,79.6728,79.7225,79.653,79.6728,498692.0
2017-08-29 09:30:00,79.27,79.54,79.09,79.54,83279.0,78.6999,78.9679,78.5212,78.9679,83279.0
2017-08-29 09:35:00,79.53,79.85,79.51,79.8,45808.0,78.958,79.2757,78.9381,79.226,45808.0
2017-08-29 09:40:00,79.78,79.81,79.62,79.7,97674.0,79.2062,79.236,79.0473,79.1268,97674.0
2017-08-29 09:45:00,79.73,80.09,79.73,79.95,52483.0,79.1566,79.514,79.1566,79.375,52483.0
2017-08-29 09:50:00,80.01,80.15,79.85,79.85,60338.0,79.4345,79.5735,79.2757,79.2757,60338.0
2017-08-29 09:55:00,79.81,79.88,79.75,79.75,38547.0,79.236,79.3055,79.1764,79.1764,38547.0
2017-08-29 10:00:00,79.78,79.94,79.77,79.89,19410.0,79.2062,79.365,79.1963,79.3154,19410.0
2017-08-29 10:05:00,79.89,79.91,79.43,79.46,98860.0,79.3154,79.3353,78.8587,78.8885,98860.0
2017-08-29 10:10:00,79.51,79.73,79.49,79.7,14776.0,78.9381,79.1566,78.9183,79.1268,14776.0
2017-08-29 10:15:00,79.77,79.89,79.72,79.84,23167.0,79.1963,79.3154,79.1466,79.2658,23167.0
2017-08-29 10:20:00,79.84,79.96,79.79,79.94,78155.0,79.2658,79.3849,79.2161,79.365,78155.0
2017-08-29 10:25:00,79.94,80.13,79.92,80.13,10809.0,79.365,79.5537,79.3452,79.5537,10809.0
2017-08-29 10:30:00,80.14,80.24,80.08,80.17,61753.0,79.5636,79.6629,79.504,79.5934,61753.0
2017-08-29 10:35:00,80.17,80.19,80.07,80.19,17262.0,79.5934,79.6132,79.4941,79.6132,17262.0
2017-08-29 10:40:00,80.21,80.32,80.13,80.32,55383.0,79.6331,79.7423,79.5537,79.7423,55383.0
2017-08-29 10:45:00,80.29,80.3,80.14,80.2,30266.0,79.7125,79.7225,79.5636,79.6232,30266.0
2017-08-29 10:50:00,80.22,80.29,80.2,80.25,45717.0,79.643,79.7125,79.6232,79.6728,45717.0
2017-08-29 10:55:00,80.24,80.29,80.12,80.2,49647.0,79.6629,79.7125,79.5437,79.6232,49647.0
2017-08-29 11:00:00,80.22,80.34,80.2,80.31,19159.0,79.643,79.7622,79.6232,79.7324,19159.0
2017-08-29 11:05:00,80.3,80.49,80.28,80.49,18383.0,79.7225,79.9111,79.7026,79.9111,18383.0
2017-08-29 11:10:00,80.49,80.52,80.39,80.43,25244.0,79.9111,79.9409,79.8118,79.8515,25244.0
2017-08-29 11:15:00,80.45,80.48,80.31,80.37,32194.0,79.8714,79.9012,79.7324,79.7919,32194.0
2017-08-29 11:20:00,80.36,80.41,80.19,80.22,61596.0,79.782,79.8317,79.6132,79.643,61596.0
2017-08-29 11:25:00,80.25,80.37,80.25,80.35,12354.0,79.6728,79.7919,79.6728,79.7721,12354.0
2017-08-29 11:30:00,80.36,80.43,80.34,80.43,16220.0,79.782,79.8515,79.7622,79.8515,16220.0
2017-08-29 11:35:00,80.46,80.65,80.44,80.6,65406.0,79.8813,80.0699,79.8614,80.0203,65406.0
2017-08-29 11:40:00,80.55,80.75,80.55,80.71,35391.0,79.9707,80.1692,79.9707,80.1295,35391.0
2017-08-29 11:45:00,80.69,80.88,80.68,80.79,101996.0,80.1096,80.2983,80.0997,80.2089,101996.0
2017-08-29 11:50:00,80.79,80.82,80.64,80.64,25493.0,80.2089,80.2387,80.06,80.06,25493.0
2017-08-29 11:55:00,80.65,80.74,80.64,80.65,17258.0,80.0699,80.1593,80.06,80.0699,17258.0
2017-08-29 12:00:00,80.65,80.69,80.59,80.67,5133.0,80.0699,80.1096,80.0104,80.0898,5133.0
2017-08-29 12:05:00,80.68,80.74,80.65,80.7,7067.0,80.0997,80.1593,80.0699,80.1196,7067.0
2017-08-29 12:10:00,80.68,80.72,80.63,80.72,33153.0,80.0997,80.1394,80.0501,80.1394,33153.0
2017-08-29 12:15:00,80.68,80.76,80.68,80.75,21862.0,80.0997,80.1791,80.0997,80.1692,21862.0
2017-08-29 12:20:00,80.76,80.85,80.72,80.85,36881.0,80.1791,80.2685,80.1394,80.2685,36881.0
2017-08-29 12:25:00,80.85,80.91,80.81,80.81,16280.0,80.2685,80.3281,80.2288,80.2288,16280.0
2017-08-29 12:30:00,80.81,80.88,80.79,80.79,28287.0,80.2288,80.2983,80.2089,80.2089,28287.0
2017-08-29 12:35:00,80.81,80.91,80.81,80.84,20403.0,80.2288,80.3281,80.2288,80.2586,20403.0
2017-08-29 12:40:00,80.84,80.88,80.73,80.75,10398.0,80.2586,80.2983,80.1494,80.1692,10398.0
2017-08-29 12:45:00,80.75,80.88,80.75,80.86,14225.0,80.1692,80.2983,80.1692,80.2784,14225.0
2017-08-29 12:50:00,80.88,80.93,80.78,80.85,28634.0,80.2983,80.3479,80.199,80.2685,28634.0
2017-08-29 12:55:00,80.88,80.89,80.76,80.79,16017.0,80.2983,80.3082,80.1791,80.2089,16017.0
2017-08-29 13:00:00,80.79,80.83,80.79,80.81,12414.0,80.2089,80.2486,80.2089,80.2288,12414.0
2017-08-29 13:05:00,80.82,80.86,80.77,80.8,12093.0,80.2387,80.2784,80.1891,80.2189,12093.0
2017-08-29 13:10:00,80.8,80.84,80.78,80.82,13572.0,80.2189,80.2586,80.199,80.2387,13572.0
2017-08-29 13:15:00,80.83,80.83,80.73,80.76,5285.0,80.2486,80.2486,80.1494,80.1791,5285.0
2017-08-29 13:20:00,80.76,80.79,80.67,80.68,13622.0,80.1791,80.2089,80.0898,80.0997,13622.0
2017-08-29 13:25:00,80.72,80.74,80.66,80.71,10063.0,80.1394,80.1593,80.0799,80.1295,10063.0
2017-08-29 13:30:00,80.71,80.73,80.58,80.6,10918.0,80.1295,80.1494,80.0004,80.0203,10918.0
2017-08-29 13:35:00,80.59,80.62,80.48,80.51,22723.0,80.0104,80.0401,79.9012,79.9309,22723.0
2017-08-29 13:40:00,80.53,80.57,80.52,80.57,30792.0,79.9508,79.9905,79.9409,79.9905,30792.0
2017-08-29 13:45:00,80.58,80.62,80.54,80.56,9537.0,80.0004,80.0401,79.9607,79.9806,9537.0
2017-08-29 13:50:00,80.55,80.62,80.5,80.6,21288.0,79.9707,80.0401,79.921,80.0203,21288.0
2017-08-29 13:55:00,80.57,80.66,80.55,80.62,15781.0,79.9905,80.0799,79.9707,80.0401,15781.0
2017-08-29 14:00:00,80.62,80.66,80.57,80.66,11754.0,80.0401,80.0799,79.9905,80.0799,11754.0
2017-08-29 14:05:00,80.69,80.77,80.67,80.69,38829.0,80.1096,80.1891,80.0898,80.1096,38829.0
2017-08-29 14:10:00,80.69,80.75,80.65,80.69,9705.0,80.1096,80.1692,80.0699,80.1096,9705.0
2017-08-29 14:15:00,80.69,80.72,80.67,80.69,5575.0,80.1096,80.1394,80.0898,80.1096,5575.0
2017-08-29 14:20:00,80.71,80.78,80.7,80.74,11345.0,80.1295,80.199,80.1196,80.1593,11345.0
2017-08-29 14:25:00,80.77,80.8,80.71,80.75,60871.0,80.1891,80.2189,80.1295,80.1692,60871.0
2017-08-29 14:30:00,80.76,80.79,80.69,80.73,44113.0,80.1791,80.2089,80.1096,80.1494,44113.0
2017-08-29 14:35:00,80.73,80.79,80.7,80.78,24062.0,80.1494,80.2089,80.1196,80.199,24062.0
2017-08-29 14:40:00,80.77,80.84,80.71,80.84,33194.0,80.1891,80.2586,80.1295,80.2586,33194.0
2017-08-29 14:45:00,80.81,80.84,80.76,80.84,11275.0,80.2288,80.2586,80.1791,80.2586,11275.0
2017-08-29 14:50:00,80.85,80.85,80.74,80.82,32022.0,80.2685,80.2685,80.1593,80.2387,32022.0
2017-08-29 14:55:00,80.82,80.89,80.81,80.88,89225.0,80.2387,80.3082,80.2288,80.2983,89225.0
2017-08-29 15:00:00,80.88,80.9,80.79,80.86,11008.0,80.2983,80.3181,80.2089,80.2784,11008.0
2017-08-29 15:05:00,80.85,80.94,80.84,80.93,43864.0,80.2685,80.3578,80.2586,80.3479,43864.0
2017-08-29 15:10:00,80.95,80.97,80.89,80.96,18573.0,80.3678,80.3876,80.3082,80.3777,18573.0
2017-08-29 15:15:00,80.96,81.02,80.9,80.98,53842.0,80.3777,80.4373,80.3181,80.3976,53842.0
2017-08-29 15:20:00,80.98,81.01,80.91,80.92,16247.0,80.3976,80.4273,80.3281,80.338,16247.0
2017-08-29 15:25:00,80.9,80.95,80.86,80.94,33068.0,80.3181,80.3678,80.2784,80.3578,33068.0
2017-08-29 15:30:00,80.96,80.96,80.82,80.84,23843.0,80.3777,80.3777,80.2387,80.2586,23843.0
2017-08-29 15:35:00,80.85,80.89,80.73,80.74,50385.0,80.2685,80.3082,80.1494,80.1593,50385.0
2017-08-29 15:40:00,80.74,80.76,80.65,80.73,74125.0,80.1593,80.1791,80.0699,80.1494,74125.0
2017-08-29 15:45:00,80.74,80.79,80.71,80.76,71224.0,80.1593,80.2089,80.1295,80.1791,71224.0
2017-08-29 15:50:00,80.75,80.77,80.67,80.67,80252.0,80.1692,80.1891,80.0898,80.0898,80252.0
2017-08-29 15:55:00,80.68,80.73,80.56,80.58,235089.0,80.0997,80.1494,79.9806,80.0004,235089.0
2017-08-30 09:30:00,80.73,80.79,80.47,80.47,67224.0,80.1494,80.2089,79.8912,79.8912,67224.0
2017-08-30 09:35:00,80.5,80.73,80.44,80.73,53903.0,79.921,80.1494,79.8614,80.1494,53903.0
2017-08-30 09:40:00,80.79,81.0,80.76,80.97,35053.0,80.2089,80.4174,80.1791,80.3876,35053.0
2017-08-30 09:45:00,80.92,80.95,80.84,80.91,16900.0,80.338,80.3678,80.2586,80.3281,16900.0
2017-08-30 09:50:00,80.92,80.93,80.76,80.81,14291.0,80.338,80.3479,80.1791,80.2288,14291.0
2017-08-30 09:55:00,80.8,80.89,80.75,80.75,10667.0,80.2189,80.3082,80.1692,80.1692,10667.0
2017-08-30 10:00:00,80.78,80.82,80.67,80.77,54566.0,80.199,80.2387,80.0898,80.1891,54566.0
2017-08-30 10:05:00,80.73,80.88,80.64,80.84,33065.0,80.1494,80.2983,80.06,80.2586,33065.0
2017-08-30 10:10:00,80.84,80.95,80.8,80.8,26386.0,80.2586,80.3678,80.2189,80.2189,26386.0
2017-08-30 10:15:00,80.87,80.96,80.84,80.91,16748.0,80.2884,80.3777,80.2586,80.3281,16748.0
2017-08-30 10:20:00,80.92,80.95,80.83,80.91,39023.0,80.338,80.3678,80.2486,80.3281,39023.0
2017-08-30 10:25:00,80.95,81.0,80.87,80.9,51610.0,80.3678,80.4174,80.2884,80.3181,51610.0
2017-08-30 10:30:00,80.89,81.0,80.88,81.0,20317.0,80.3082,80.4174,80.2983,80.4174,20317.0
2017-08-30 10:35:00,81.02,81.05,80.83,80.89,32468.0,80.4373,80.4671,80.2486,80.3082,32468.0
2017-08-30 10:40:00,80.91,81.25,80.86,81.25,38772.0,80.3281,80.6656,80.2784,80.6656,38772.0
2017-08-30 10:45:00,81.24,81.29,81.15,81.27,48995.0,80.6557,80.7053,80.5663,80.6855,48995.0
2017-08-30 10:50:00,81.27,81.34,81.23,81.32,26845.0,80.6855,80.755,80.6458,80.7351,26845.0
2017-08-30 10:55:00,81.33,81.37,81.26,81.32,25445.0,80.745,80.7848,80.6755,80.7351,25445.0
2017-08-30 11:00:00,81.28,81.43,81.2,81.29,34749.0,80.6954,80.8443,80.616,80.7053,34749.0
2017-08-30 11:05:00,81.27,81.45,81.27,81.43,69028.0,80.6855,80.8642,80.6855,80.8443,69028.0
2017-08-30 11:10:00,81.44,81.47,81.33,81.36,27183.0,80.8543,80.884,80.745,80.7748,27183.0
2017-08-30 11:15:00,81.36,81.41,81.31,81.32,24586.0,80.7748,80.8245,80.7252,80.7351,24586.0
2017-08-30 11:20:00,81.32,81.37,81.25,81.36,120635.0,80.7351,80.7848,80.6656,80.7748,120635.0
2017-08-30 11:25:00,81.36,81.46,81.33,81.4,95873.0,80.7748,80.8741,80.745,80.8145,95873.0
2017-08-30 11:30:00,81.4,81.55,81.37,81.49,94305.0,80.8145,80.9635,80.7848,80.9039,94305.0
2017-08-30 11:35:00,81.5,81.55,81.44,81.47,38610.0,80.9138,80.9635,80.8543,80.884,38610.0
2017-08-30 11:40:00,81.45,81.58,81.42,81.52,123691.0,80.8642,80.9932,80.8344,80.9337,123691.0
2017-08-30 11:45:00,81.53,81.56,81.47,81.53,30422.0,80.9436,80.9734,80.884,80.9436,30422.0
2017-08-30 11:50:00,81.54,81.67,81.54,81.65,54664.0,80.9535,81.0826,80.9535,81.0627,54664.0
2017-08-30 11:55:00,81.67,81.74,81.65,81.65,33482.0,81.0826,81.1521,81.0627,81.0627,33482.0
2017-08-30 12:00:00,81.65,81.82,81.65,81.79,29427.0,81.0627,81.2315,81.0627,81.2017,29427.0
2017-08-30 12:05:00,81.79,81.84,81.73,81.83,39715.0,81.2017,81.2514,81.1422,81.2414,39715.0
2017-08-30 12:10:00,81.83,81.85,81.79,81.85,40195.0,81.2414,81.2613,81.2017,81.2613,40195.0
2017-08-30 12:15:00,81.86,81.87,81.78,81.8,28239.0,81.2712,81.2812,81.1918,81.2117,28239.0
2017-08-30 12:20:00,81.79,81.8,81.52,81.53,80696.0,81.2017,81.2117,80.9337,80.9436,80696.0
2017-08-30 12:25:00,81.54,81.62,81.52,81.6,21617.0,80.9535,81.033,80.9337,81.0131,21617.0
2017-08-30 12:30:00,81.63,81.77,81.63,81.7,38846.0,81.0429,81.1819,81.0429,81.1124,38846.0
2017-08-30 12:35:00,81.72,81.85,81.71,81.85,18237.0,81.1322,81.2613,81.1223,81.2613,18237.0
2017-08-30 12:40:00,81.86,81.94,81.82,81.92,122290.0,81.2712,81.3507,81.2315,81.3308,122290.0
2017-08-30 12:45:00,81.92,82.04,81.91,82.04,79067.0,81.3308,81.4499,81.3209,81.4499,79067.0
2017-08-30 12:50:00,82.03,82.04,81.95,81.96,37465.0,81.44,81.4499,81.3606,81.3705,37465.0
2017-08-30 12:55:00,81.96,82.06,81.93,82.06,30263.0,81.3705,81.4698,81.3407,81.4698,30263.0
2017-08-30 13:00:00,82.1,82.1,82.0,82.09,38226.0,81.5095,81.5095,81.4102,81.4996,38226.0
2017-08-30 13:05:00,82.09,82.1,82.01,82.02,17117.0,81.4996,81.5095,81.4202,81.4301,17117.0
2017-08-30 13:10:00,82.03,82.05,81.97,81.98,15376.0,81.44,81.4599,81.3804,81.3904,15376.0
2017-08-30 13:15:00,82.01,82.01,81.92,81.92,55758.0,81.4202,81.4202,81.3308,81.3308,55758.0
2017-08-30 13:20:00,81.9,81.92,81.78,81.8,63676.0,81.3109,81.3308,81.1918,81.2117,63676.0
2017-08-30 13:25:00,81.81,81.88,81.81,81.86,11261.0,81.2216,81.2911,81.2216,81.2712,11261.0
2017-08-30 13:30:00,81.85,81.9,81.79,81.9,15610.0,81.2613,81.3109,81.2017,81.3109,15610.0
2017-08-30 13:35:00,81.9,82.01,81.89,81.92,14160.0,81.3109,81.4202,81.301,81.3308,14160.0
2017-08-30 13:40:00,81.92,81.97,81.81,81.85,39103.0,81.3308,81.3804,81.2216,81.2613,39103.0
2017-08-30 13:45:00,81.86,81.98,81.85,81.98,6614.0,81.2712,81.3904,81.2613,81.3904,6614.0
2017-08-30 13:50:00,81.96,81.98,81.89,81.97,12779.0,81.3705,81.3904,81.301,81.3804,12779.0
2017-08-30 13:55:00,81.98,82.0,81.91,81.91,12848.0,81.3904,81.4102,81.3209,81.3209,12848.0
2017-08-30 14:00:00,81.92,81.99,81.88,81.99,34795.0,81.3308,81.4003,81.2911,81.4003,34795.0
2017-08-30 14:05:00,81.99,82.0,81.86,81.88,55366.0,81.4003,81.4102,81.2712,81.2911,55366.0
2017-08-30 14:10:00,81.89,81.99,81.84,81.99,17912.0,81.301,81.4003,81.2514,81.4003,17912.0
2017-08-30 14:15:00,81.97,82.0,81.92,81.99,16327.0,81.3804,81.4102,81.3308,81.4003,16327.0
2017-08-30 14:20:00,82.0,82.03,81.97,81.99,12472.0,81.4102,81.44,81.3804,81.4003,12472.0
2017-08-30 14:25:00,81.97,81.99,81.86,81.89,14219.0,81.3804,81.4003,81.2712,81.301,14219.0
2017-08-30 14:30:00,81.88,81.98,81.86,81.96,32666.0,81.2911,81.3904,81.2712,81.3705,32666.0
2017-08-30 14:35:00,81.96,82.01,81.93,81.98,20305.0,81.3705,81.4202,81.3407,81.3904,20305.0
2017-08-30 14:40:00,81.95,81.98,81.84,81.84,19517.0,81.3606,81.3904,81.2514,81.2514,19517.0
2017-08-30 14:45:00,81.83,81.83,81.71,81.79,28137.0,81.2414,81.2414,81.1223,81.2017,28137.0
2017-08-30 14:50:00,81.8,81.8,81.71,81.75,21655.0,81.2117,81.2117,81.1223,81.162,21655.0
2017-08-30 14:55:00,81.74,81.8,81.73,81.78,12744.0,81.1521,81.2117,81.1422,81.1918,12744.0
2017-08-30 15:00:00,81.79,81.8,81.7,81.7,35760.0,81.2017,81.2117,81.1124,81.1124,35760.0
2017-08-30 15:05:00,81.73,81.74,81.67,81.72,25932.0,81.1422,81.1521,81.0826,81.1322,25932.0
2017-08-30 15:10:00,81.7,81.72,81.65,81.69,25347.0,81.1124,81.1322,81.0627,81.1025,25347.0
2017-08-30 15:15:00,81.67,81.79,81.67,81.78,18730.0,81.0826,81.2017,81.0826,81.1918,18730.0
2017-08-30 15:20:00,81.77,81.84,81.75,81.83,11400.0,81.1819,81.2514,81.162,81.2414,11400.0
2017-08-30 15:25:00,81.82,81.87,81.78,81.86,39895.0,81.2315,81.2812,81.1918,81.2712,39895.0
2017-08-30 15:30:00,81.86,81.91,81.81,81.86,65522.0,81.2712,81.3209,81.2216,81.2712,65522.0
2017-08-30 15:35:00,81.85,81.86,81.7,81.72,34854.0,81.2613,81.2712,81.1124,81.1322,34854.0
2017-08-30 15:40:00,81.71,81.71,81.5,81.5,77122.0,81.1223,81.1223,80.9138,80.9138,77122.0
2017-08-30 15:45:00,81.5,81.65,81.5,81.54,47818.0,80.9138,81.0627,80.9138,80.9535,47818.0
2017-08-30 15:50:00,81.54,81.65,81.54,81.59,95091.0,80.9535,81.0627,80.9535,81.0032,95091.0
2017-08-30 15:55:00,81.59,81.62,81.52,81.56,210617.0,81.0032,81.033,80.9337,80.9734,210617.0
2017-08-31 09:30:00,81.97,82.28,81.81,82.25,85708.0,81.3804,81.6882,81.2216,81.6584,85708.0
2017-08-31 09:35:00,82.27,82.47,82.18,82.44,110864.0,81.6783,81.8768,81.5889,81.8471,110864.0
2017-08-31 09:40:00,82.41,82.48,82.25,82.39,128601.0,81.8173,81.8868,81.6584,81.7974,128601.0
2017-08-31 09:45:00,82.34,82.42,82.23,82.26,65583.0,81.7478,81.8272,81.6386,81.6684,65583.0
2017-08-31 09:50:00,82.28,82.4,82.23,82.36,28576.0,81.6882,81.8073,81.6386,81.7676,28576.0
2017-08-31 09:55:00,82.33,82.44,82.32,82.43,51947.0,81.7379,81.8471,81.7279,81.8371,51947.0
2017-08-31 10:00:00,82.43,82.45,82.11,82.27,86600.0,81.8371,81.857,81.5194,81.6783,86600.0
2017-08-31 10:05:00,82.25,82.38,82.24,82.37,33365.0,81.6584,81.7875,81.6485,81.7776,33365.0
2017-08-31 10:10:00,82.35,82.5,82.3,82.49,56206.0,81.7577,81.9066,81.7081,81.8967,56206.0
2017-08-31 10:15:00,82.49,82.57,82.41,82.56,66763.0,81.8967,81.9761,81.8173,81.9662,66763.0
2017-08-31 10:20:00,82.59,82.68,82.56,82.64,77143.0,81.996,82.0853,81.9662,82.0456,77143.0
2017-08-31 10:25:00,82.64,82.73,82.62,82.68,48559.0,82.0456,82.135,82.0258,82.0853,48559.0
2017-08-31 10:30:00,82.7,82.7,82.54,82.6,57724.0,82.1052,82.1052,81.9463,82.0059,57724.0
2017-08-31 10:35:00,82.58,82.67,82.54,82.58,88892.0,81.9861,82.0754,81.9463,81.9861,88892.0
2017-08-31 10:40:00,82.58,82.64,82.52,82.58,72698.0,81.9861,82.0456,81.9265,81.9861,72698.0
2017-08-31 10:45:00,82.58,82.64,82.49,82.52,61144.0,81.9861,82.0456,81.8967,81.9265,61144.0
2017-08-31 10:50:00,82.5,82.68,82.5,82.68,69722.0,81.9066,82.0853,81.9066,82.0853,69722.0
2017-08-31 10:55:00,82.68,82.79,82.66,82.79,100148.0,82.0853,82.1945,82.0655,82.1945,100148.0
2017-08-31 11:00:00,82.77,82.78,82.62,82.63,52684.0,82.1747,82.1846,82.0258,82.0357,52684.0
2017-08-31 11:05:00,82.63,82.72,82.57,82.72,34973.0,82.0357,82.125,81.9761,82.125,34973.0
2017-08-31 11:10:00,82.73,82.85,82.72,82.85,63989.0,82.135,82.2541,82.125,82.2541,63989.0
2017-08-31 11:15:00,82.83,82.94,82.8,82.94,96516.0,82.2343,82.3435,82.2045,82.3435,96516.0
2017-08-31 11:20:00,82.93,82.95,82.82,82.89,35316.0,82.3335,82.3534,82.2243,82.2938,35316.0
2017-08-31 11:25:00,82.89,82.99,82.88,82.98,82419.0,82.2938,82.3931,82.2839,82.3832,82419.0
2017-08-31 11:30:00,82.96,82.99,82.76,82.79,97061.0,82.3633,82.3931,82.1648,82.1945,97061.0
2017-08-31 11:35:00,82.79,83.0,82.79,82.99,53253.0,82.1945,82.403,82.1945,82.3931,53253.0
2017-08-31 11:40:00,82.99,83.07,82.99,83.05,66313.0,82.3931,82.4725,82.3931,82.4527,66313.0
2017-08-31 11:45:00,83.05,83.13,83.04,83.11,85617.0,82.4527,82.5321,82.4427,82.5122,85617.0
2017-08-31 11:50:00,83.12,83.28,83.12,83.28,51627.0,82.5222,82.681,82.5222,82.681,51627.0
2017-08-31 11:55:00,83.28,83.39,83.26,83.35,55471.0,82.681,82.7902,82.6612,82.7505,55471.0
2017-08-31 12:00:00,83.36,83.62,83.36,83.6,80396.0,82.7604,83.0186,82.7604,82.9987,80396.0
2017-08-31 12:05:00,83.61,83.63,83.55,83.58,74971.0,83.0086,83.0285,82.9491,82.9789,74971.0
2017-08-31 12:10:00,83.57,83.6,83.49,83.5,58017.0,82.9689,82.9987,82.8895,82.8994,58017.0
2017-08-31 12:15:00,83.49,83.62,83.48,83.59,39618.0,82.8895,83.0186,82.8796,82.9888,39618.0
2017-08-31 12:20:00,83.58,83.61,83.53,83.55,49920.0,82.9789,83.0086,82.9292,82.9491,49920.0
2017-08-31 12:25:00,83.54,83.64,83.53,83.63,55051.0,82.9391,83.0384,82.9292,83.0285,55051.0
2017-08-31 12:30:00,83.63,83.82,83.62,83.76,93085.0,83.0285,83.2171,83.0186,83.1576,93085.0
2017-08-31 12:35:00,83.75,83.89,83.74,83.89,126533.0,83.1476,83.2866,83.1377,83.2866,126533.0
2017-08-31 12:40:00,83.88,84.0,83.86,83.92,78090.0,83.2767,83.3958,83.2568,83.3164,78090.0
2017-08-31 12:45:00,83.94,83.98,83.83,83.98,104085.0,83.3363,83.376,83.2271,83.376,104085.0
2017-08-31 12:50:00,83.98,84.1,83.97,84.07,131045.0,83.376,83.4951,83.3661,83.4653,131045.0
2017-08-31 12:55:00,84.07,84.21,84.05,84.11,95172.0,83.4653,83.6043,83.4455,83.505,95172.0
2017-08-31 13:00:00,84.11,84.13,84.03,84.06,37168.0,83.505,83.5249,83.4256,83.4554,37168.0
2017-08-31 13:05:00,84.06,84.06,83.97,84.03,59649.0,83.4554,83.4554,83.3661,83.4256,59649.0
2017-08-31 13:10:00,84.01,84.01,83.82,83.86,106345.0,83.4058,83.4058,83.2171,83.2568,106345.0
2017-08-31 13:15:00,83.85,83.91,83.81,83.84,45405.0,83.2469,83.3065,83.2072,83.237,45405.0
2017-08-31 13:20:00,83.84,83.84,83.6,83.64,73212.0,83.237,83.237,82.9987,83.0384,73212.0
2017-08-31 13:25:00,83.65,83.7,83.63,83.64,32414.0,83.0484,83.098,83.0285,83.0384,32414.0
2017-08-31 13:30:00,83.64,83.66,83.6,83.63,38577.0,83.0384,83.0583,82.9987,83.0285,38577.0
2017-08-31 13:35:00,83.62,83.62,83.45,83.47,43071.0,83.0186,83.0186,82.8498,82.8697,43071.0
2017-08-31 13:40:00,83.47,83.58,83.42,83.56,53861.0,82.8697,82.9789,82.82,82.959,53861.0
2017-08-31 13:45:00,83.57,83.64,83.49,83.5,95065.0,82.9689,83.0384,82.8895,82.8994,95065.0
2017-08-31 13:50:00,83.49,83.53,83.44,83.53,35347.0,82.8895,82.9292,82.8399,82.9292,35347.0
2017-08-31 13:55:00,83.52,83.56,83.5,83.56,77698.0,82.9193,82.959,82.8994,82.959,77698.0
2017-08-31 14:00:00,83.55,83.63,83.54,83.6,60319.0,82.9491,83.0285,82.9391,82.9987,60319.0
2017-08-31 14:05:00,83.61,83.7,83.57,83.67,105428.0,83.0086,83.098,82.9689,83.0682,105428.0
2017-08-31 14:10:00,83.68,83.78,83.65,83.76,89585.0,83.0781,83.1774,83.0484,83.1576,89585.0
2017-08-31 14:15:00,83.76,83.82,83.76,83.8,98290.0,83.1576,83.2171,83.1576,83.1973,98290.0
2017-08-31 14:20:00,83.78,83.81,83.72,83.81,33610.0,83.1774,83.2072,83.1179,83.2072,33610.0
2017-08-31 14:25:00,83.82,83.91,83.8,83.84,94917.0,83.2171,83.3065,83.1973,83.237,94917.0
2017-08-31 14:30:00,83.84,83.97,83.84,83.92,83507.0,83.237,83.3661,83.237,83.3164,83507.0
2017-08-31 14:35:00,83.92,83.94,83.84,83.86,40977.0,83.3164,83.3363,83.237,83.2568,40977.0
2017-08-31 14:40:00,83.85,83.86,83.79,83.82,43110.0,83.2469,83.2568,83.1874,83.2171,43110.0
2017-08-31 14:45:00,83.82,83.93,83.81,83.85,53175.0,83.2171,83.3263,83.2072,83.2469,53175.0
2017-08-31 14:50:00,83.86,83.92,83.84,83.91,77913.0,83.2568,83.3164,83.237,83.3065,77913.0
2017-08-31 14:55:00,83.91,83.92,83.84,83.88,57313.0,83.3065,83.3164,83.237,83.2767,57313.0
2017-08-31 15:00:00,83.88,83.91,83.76,83.79,58496.0,83.2767,83.3065,83.1576,83.1874,58496.0
2017-08-31 15:05:00,83.79,83.84,83.74,83.79,68745.0,83.1874,83.237,83.1377,83.1874,68745.0
2017-08-31 15:10:00,83.79,83.83,83.73,83.81,50788.0,83.1874,83.2271,83.1278,83.2072,50788.0
2017-08-31 15:15:00,83.81,83.91,83.79,83.83,68168.0,83.2072,83.3065,83.1874,83.2271,68168.0
2017-08-31 15:20:00,83.83,83.87,83.8,83.83,57469.0,83.2271,83.2668,83.1973,83.2271,57469.0
2017-08-31 15:25:00,83.83,83.93,83.82,83.92,67667.0,83.2271,83.3263,83.2171,83.3164,67667.0
2017-08-31 15:30:00,83.93,83.99,83.91,83.95,167961.0,83.3263,83.3859,83.3065,83.3462,167961.0
2017-08-31 15:35:00,83.95,84.03,83.94,83.98,126834.0,83.3462,83.4256,83.3363,83.376,126834.0
2017-08-31 15:40:00,83.99,84.05,83.93,83.98,117955.0,83.3859,83.4455,83.3263,83.376,117955.0
2017-08-31 15:45:00,83.98,83.99,83.87,83.91,184311.0,83.376,83.3859,83.2668,83.3065,184311.0
2017-08-31 15:50:00,83.9,84.01,83.89,83.97,195704.0,83.2966,83.4058,83.2866,83.3661,195704.0
2017-08-31 15:55:00,83.98,84.01,83.83,83.88,580308.0,83.376,83.4058,83.2271,83.2767,580308.0
2017-09-01 09:30:00,84.08,84.4,83.98,84.32,193589.0,83.4753,83.793,83.376,83.7135,193589.0
2017-09-01 09:35:00,84.28,84.28,83.92,84.03,196023.0,83.6738,83.6738,83.3164,83.4256,196023.0
2017-09-01 09:40:00,84.0,84.0,83.47,83.5,184165.0,83.3958,83.3958,82.8697,82.8994,184165.0
2017-09-01 09:45:00,83.53,83.86,83.31,83.84,86712.0,82.9292,83.2568,82.7108,83.237,86712.0
2017-09-01 09:50:00,83.84,83.85,83.41,83.41,75350.0,83.237,83.2469,82.8101,82.8101,75350.0
2017-09-01 09:55:00,83.4,83.69,83.37,83.62,52269.0,82.8002,83.0881,82.7704,83.0186,52269.0
2017-09-01 10:00:00,83.68,83.69,83.45,83.47,46085.0,83.0781,83.0881,82.8498,82.8697,46085.0
2017-09-01 10:05:00,83.48,83.52,83.33,83.47,67341.0,82.8796,82.9193,82.7307,82.8697,67341.0
2017-09-01 10:10:00,83.47,83.72,83.44,83.67,64641.0,82.8697,83.1179,82.8399,83.0682,64641.0
2017-09-01 10:15:00,83.68,83.9,83.63,83.87,75369.0,83.0781,83.2966,83.0285,83.2668,75369.0
2017-09-01 10:20:00,83.9,83.93,83.56,83.69,172994.0,83.2966,83.3263,82.959,83.0881,172994.0
2017-09-01 10:25:00,83.69,83.79,83.63,83.68,39912.0,83.0881,83.1874,83.0285,83.0781,39912.0
2017-09-01 10:30:00,83.71,83.96,83.63,83.95,27350.0,83.1079,83.3561,83.0285,83.3462,27350.0
2017-09-01 10:35:00,83.96,84.07,83.9,84.05,69324.0,83.3561,83.4653,83.2966,83.4455,69324.0
2017-09-01 10:40:00,84.04,84.07,83.94,83.94,60301.0,83.4356,83.4653,83.3363,83.3363,60301.0
2017-09-01 10:45:00,83.94,84.19,83.94,84.14,62104.0,83.3363,83.5845,83.3363,83.5348,62104.0
2017-09-01 10:50:00,84.14,84.17,84.06,84.17,20021.0,83.5348,83.5646,83.4554,83.5646,20021.0
2017-09-01 10:55:00,84.17,84.23,84.13,84.22,38463.0,83.5646,83.6242,83.5249,83.6143,38463.0
2017-09-01 11:00:00,84.2,84.28,84.0,84.04,55678.0,83.5944,83.6738,83.3958,83.4356,55678.0
2017-09-01 11:05:00,84.01,84.01,83.76,84.01,109054.0,83.4058,83.4058,83.1576,83.4058,109054.0
2017-09-01 11:10:00,83.98,84.11,83.93,84.1,36638.0,83.376,83.505,83.3263,83.4951,36638.0
2017-09-01 11:15:00,84.07,84.14,84.0,84.07,50815.0,83.4653,83.5348,83.3958,83.4653,50815.0
2017-09-01 11:20:00,84.09,84.24,84.09,84.22,36609.0,83.4852,83.6341,83.4852,83.6143,36609.0
2017-09-01 11:25:00,84.23,84.23,84.13,84.16,30700.0,83.6242,83.6242,83.5249,83.5547,30700.0
2017-09-01 11:30:00,84.16,84.32,84.12,84.31,44688.0,83.5547,83.7135,83.515,83.7036,44688.0
2017-09-01 11:35:00,84.31,84.34,84.23,84.23,31469.0,83.7036,83.7334,83.6242,83.6242,31469.0
2017-09-01 11:40:00,84.23,84.3,84.2,84.28,32487.0,83.6242,83.6937,83.5944,83.6738,32487.0
2017-09-01 11:45:00,84.28,84.32,84.26,84.32,27004.0,83.6738,83.7135,83.654,83.7135,27004.0
2017-09-01 11:50:00,84.32,84.37,84.27,84.36,63427.0,83.7135,83.7632,83.6639,83.7533,63427.0
2017-09-01 11:55:00,84.37,84.48,84.37,84.48,45474.0,83.7632,83.8724,83.7632,83.8724,45474.0
2017-09-01 12:00:00,84.48,84.54,84.44,84.53,61726.0,83.8724,83.932,83.8327,83.922,61726.0
2017-09-01 12:05:00,84.55,84.57,84.46,84.49,31444.0,83.9419,83.9617,83.8525,83.8823,31444.0
2017-09-01 12:10:00,84.49,84.61,84.49,84.6,51741.0,83.8823,84.0015,83.8823,83.9915,51741.0
2017-09-01 12:15:00,84.59,84.63,84.5,84.55,65439.0,83.9816,84.0213,83.8922,83.9419,65439.0
2017-09-01 12:20:00,84.53,84.59,84.51,84.59,7895.0,83.922,83.9816,83.9022,83.9816,7895.0
2017-09-01 12:25:00,84.59,84.73,84.56,84.73,80351.0,83.9816,84.1206,83.9518,84.1206,80351.0
2017-09-01 12:30:00,84.7,84.81,84.69,84.78,52149.0,84.0908,84.2,84.0809,84.1702,52149.0
2017-09-01 12:35:00,84.76,84.89,84.76,84.84,69271.0,84.1504,84.2794,84.1504,84.2298,69271.0
2017-09-01 12:40:00,84.86,84.89,84.79,84.84,65488.0,84.2497,84.2794,84.1802,84.2298,65488.0
2017-09-01 12:45:00,84.84,84.86,84.81,84.81,10452.0,84.2298,84.2497,84.2,84.2,10452.0
2017-09-01 12:50:00,84.81,84.83,84.72,84.76,19886.0,84.2,84.2199,84.1107,84.1504,19886.0
2017-09-01 12:55:00,84.76,84.86,84.76,84.82,52712.0,84.1504,84.2497,84.1504,84.2099,52712.0
2017-09-01 13:00:00,84.83,84.9,84.79,84.87,43412.0,84.2199,84.2894,84.1802,84.2596,43412.0
2017-09-01 13:05:00,84.86,84.88,84.7,84.78,56555.0,84.2497,84.2695,84.0908,84.1702,56555.0
2017-09-01 13:10:00,84.78,84.83,84.73,84.77,50122.0,84.1702,84.2199,84.1206,84.1603,50122.0
2017-09-01 13:15:00,84.78,84.8,84.69,84.74,25155.0,84.1702,84.1901,84.0809,84.1305,25155.0
2017-09-01 13:20:00,84.73,84.73,84.61,84.72,33730.0,84.1206,84.1206,84.0015,84.1107,33730.0
2017-09-01 13:25:00,84.72,84.78,84.66,84.77,18170.0,84.1107,84.1702,84.0511,84.1603,18170.0
2017-09-01 13:30:00,84.75,84.78,84.6,84.62,24074.0,84.1404,84.1702,83.9915,84.0114,24074.0
2017-09-01 13:35:00,84.62,84.62,84.48,84.51,68123.0,84.0114,84.0114,83.8724,83.9022,68123.0
2017-09-01 13:40:00,84.51,84.52,84.35,84.35,21358.0,83.9022,83.9121,83.7433,83.7433,21358.0
2017-09-01 13:45:00,84.36,84.39,84.18,84.19,74364.0,83.7533,83.783,83.5745,83.5845,74364.0
2017-09-01 13:50:00,84.18,84.26,84.15,84.25,65082.0,83.5745,83.654,83.5448,83.644,65082.0
2017-09-01 13:55:00,84.24,84.34,84.22,84.34,10467.0,83.6341,83.7334,83.6143,83.7334,10467.0
2017-09-01 14:00:00,84.35,84.44,84.35,84.44,20766.0,83.7433,83.8327,83.7433,83.8327,20766.0
2017-09-01 14:05:00,84.44,84.45,84.38,84.4,21551.0,83.8327,83.8426,83.7731,83.793,21551.0
2017-09-01 14:10:00,84.4,84.4,84.27,84.29,30659.0,83.793,83.793,83.6639,83.6838,30659.0
2017-09-01 14:15:00,84.28,84.32,84.19,84.26,44504.0,83.6738,83.7135,83.5845,83.654,44504.0
2017-09-01 14:20:00,84.24,84.31,84.22,84.31,22076.0,83.6341,83.7036,83.6143,83.7036,22076.0
2017-09-01 14:25:00,84.3,84.34,84.28,84.33,13828.0,83.6937,83.7334,83.6738,83.7235,13828.0
2017-09-01 14:30:00,84.34,84.38,84.32,84.36,40151.0,83.7334,83.7731,83.7135,83.7533,40151.0
2017-09-01 14:35:00,84.38,84.38,84.27,84.31,17474.0,83.7731,83.7731,83.6639,83.7036,17474.0
2017-09-01 14:40:00,84.3,84.4,84.29,84.37,19644.0,83.6937,83.793,83.6838,83.7632,19644.0
2017-09-01 14:45:00,84.38,84.48,84.38,84.46,27320.0,83.7731,83.8724,83.7731,83.8525,27320.0
2017-09-01 14:50:00,84.46,84.59,84.46,84.56,60028.0,83.8525,83.9816,83.8525,83.9518,60028.0
2017-09-01 14:55:00,84.57,84.58,84.46,84.48,29450.0,83.9617,83.9717,83.8525,83.8724,29450.0
2017-09-01 15:00:00,84.48,84.6,84.47,84.56,35780.0,83.8724,83.9915,83.8625,83.9518,35780.0
2017-09-01 15:05:00,84.54,84.56,84.51,84.55,17131.0,83.932,83.9518,83.9022,83.9419,17131.0
2017-09-01 15:10:00,84.55,84.65,84.54,84.6,41132.0,83.9419,84.0412,83.932,83.9915,41132.0
2017-09-01 15:15:00,84.61,84.67,84.6,84.62,31660.0,84.0015,84.061,83.9915,84.0114,31660.0
2017-09-01 15:20:00,84.64,84.65,84.58,84.59,32774.0,84.0312,84.0412,83.9717,83.9816,32774.0
2017-09-01 15:25:00,84.59,84.59,84.46,84.49,58291.0,83.9816,83.9816,83.8525,83.8823,58291.0
2017-09-01 15:30:00,84.49,84.58,84.48,84.57,23724.0,83.8823,83.9717,83.8724,83.9617,23724.0
2017-09-01 15:35:00,84.57,84.61,84.55,84.56,40685.0,83.9617,84.0015,83.9419,83.9518,40685.0
2017-09-01 15:40:00,84.55,84.57,84.5,84.54,56607.0,83.9419,83.9617,83.8922,83.932,56607.0
2017-09-01 15:45:00,84.54,84.61,84.5,84.55,123085.0,83.932,84.0015,83.8922,83.9419,123085.0
2017-09-01 15:50:00,84.56,84.71,84.56,84.63,140079.0,83.9518,84.1007,83.9518,84.0213,140079.0
2017-09-01 15:55:00,84.63,84.65,84.55,84.63,223428.0,84.0213,84.0412,83.9419,84.0213,223428.0
2017-09-05 09:30:00,84.68,84.72,84.31,84.37,153841.0,84.0709,84.1107,83.7036,83.7632,153841.0
2017-09-05 09:35:00,84.34,84.49,84.12,84.2,65788.0,83.7334,83.8823,83.515,83.5944,65788.0
2017-09-05 09:40:00,84.14,84.17,83.88,83.97,119527.0,83.5348,83.5646,83.2767,83.3661,119527.0
2017-09-05 09:45:00,84.02,84.3,83.94,84.3,40349.0,83.4157,83.6937,83.3363,83.6937,40349.0
2017-09-05 09:50:00,84.33,84.61,84.3,84.61,35669.0,83.7235,84.0015,83.6937,84.0015,35669.0
2017-09-05 09:55:00,84.57,84.72,84.54,84.66,27026.0,83.9617,84.1107,83.932,84.0511,27026.0
2017-09-05 10:00:00,84.63,84.68,84.42,84.47,26369.0,84.0213,84.0709,83.8128,83.8625,26369.0
2017-09-05 10:05:00,84.45,84.52,84.37,84.45,24294.0,83.8426,83.9121,83.7632,83.8426,24294.0
2017-09-05 10:10:00,84.42,84.71,84.37,84.7,41887.0,83.8128,84.1007,83.7632,84.0908,41887.0
2017-09-05 10:15:00,84.72,84.75,84.59,84.66,85514.0,84.1107,84.1404,83.9816,84.0511,85514.0
2017-09-05 10:20:00,84.64,84.68,84.4,84.4,30436.0,84.0312,84.0709,83.793,83.793,30436.0
2017-09-05 10:25:00,84.45,84.45,84.27,84.29,26415.0,83.8426,83.8426,83.6639,83.6838,26415.0
2017-09-05 10:30:00,84.27,84.27,84.07,84.1,22057.0,83.6639,83.6639,83.4653,83.4951,22057.0
2017-09-05 10:35:00,84.07,84.3,84.06,84.27,37834.0,83.4653,83.6937,83.4554,83.6639,37834.0
2017-09-05 10:40:00,84.24,84.27,84.03,84.04,27715.0,83.6341,83.6639,83.4256,83.4356,27715.0
2017-09-05 10:45:00,84.04,84.04,83.8,83.89,84529.0,83.4356,83.4356,83.1973,83.2866,84529.0
2017-09-05 10:50:00,83.91,84.15,83.91,84.08,79572.0,83.3065,83.5448,83.3065,83.4753,79572.0
2017-09-05 10:55:00,84.06,84.23,84.05,84.19,61690.0,83.4554,83.6242,83.4455,83.5845,61690.0
2017-09-05 11:00:00,84.18,84.21,84.04,84.04,42976.0,83.5745,83.6043,83.4356,83.4356,42976.0
2017-09-05 11:05:00,84.06,84.12,83.91,83.94,17766.0,83.4554,83.515,83.3065,83.3363,17766.0
2017-09-05 11:10:00,83.94,83.99,83.89,83.89,29243.0,83.3363,83.3859,83.2866,83.2866,29243.0
2017-09-05 11:15:00,83.91,83.93,83.84,83.85,27300.0,83.3065,83.3263,83.237,83.2469,27300.0
2017-09-05 11:20:00,83.86,83.9,83.77,83.9,33909.0,83.2568,83.2966,83.1675,83.2966,33909.0
2017-09-05 11:25:00,83.9,83.97,83.84,83.84,44484.0,83.2966,83.3661,83.237,83.237,44484.0
2017-09-05 11:30:00,83.85,83.95,83.78,83.85,47082.0,83.2469,83.3462,83.1774,83.2469,47082.0
2017-09-05 11:35:00,83.83,83.96,83.83,83.96,31582.0,83.2271,83.3561,83.2271,83.3561,31582.0
2017-09-05 11:40:00,83.93,84.08,83.9,84.01,20806.0,83.3263,83.4753,83.2966,83.4058,20806.0
2017-09-05 11:45:00,83.99,84.12,83.97,84.1,30297.0,83.3859,83.515,83.3661,83.4951,30297.0
2017-09-05 11:50:00,84.14,84.14,84.06,84.11,32756.0,83.5348,83.5348,83.4554,83.505,32756.0
2017-09-05 11:55:00,84.1,84.1,83.94,83.94,21501.0,83.4951,83.4951,83.3363,83.3363,21501.0
2017-09-05 12:00:00,83.94,83.94,83.53,83.6,79472.0,83.3363,83.3363,82.9292,82.9987,79472.0
2017-09-05 12:05:00,83.57,83.57,83.38,83.42,111797.0,82.9689,82.9689,82.7803,82.82,111797.0
2017-09-05 12:10:00,83.43,83.44,83.15,83.17,42599.0,82.8299,82.8399,82.552,82.5718,42599.0
2017-09-05 12:15:00,83.17,83.25,83.13,83.2,25793.0,82.5718,82.6512,82.5321,82.6016,25793.0
2017-09-05 12:20:00,83.2,83.31,83.15,83.26,27307.0,82.6016,82.7108,82.552,82.6612,27307.0
2017-09-05 12:25:00,83.28,83.3,83.18,83.23,32971.0,82.681,82.7009,82.5817,82.6314,32971.0
2017-09-05 12:30:00,83.19,83.2,82.97,83.0,64803.0,82.5917,82.6016,82.3732,82.403,64803.0
2017-09-05 12:35:00,82.99,83.29,82.99,83.21,56663.0,82.3931,82.6909,82.3931,82.6115,56663.0
2017-09-05 12:40:00,83.17,83.33,83.16,83.25,17593.0,82.5718,82.7307,82.5619,82.6512,17593.0
2017-09-05 12:45:00,83.25,83.25,83.02,83.02,23263.0,82.6512,82.6512,82.4229,82.4229,23263.0
2017-09-05 12:50:00,83.06,83.16,83.01,83.12,25303.0,82.4626,82.5619,82.413,82.5222,25303.0
2017-09-05 12:55:00,83.08,83.32,83.08,83.31,41829.0,82.4825,82.7207,82.4825,82.7108,41829.0
2017-09-05 13:00:00,83.28,83.28,82.9,82.95,47929.0,82.681,82.681,82.3038,82.3534,47929.0
2017-09-05 13:05:00,82.97,83.03,82.91,82.97,13681.0,82.3732,82.4328,82.3137,82.3732,13681.0
2017-09-05 13:10:00,82.97,82.97,82.86,82.9,28913.0,82.3732,82.3732,82.264,82.3038,28913.0
2017-09-05 13:15:00,82.87,83.16,82.78,83.15,53212.0,82.274,82.5619,82.1846,82.552,53212.0
2017-09-05 13:20:00,83.13,83.18,83.04,83.13,30243.0,82.5321,82.5817,82.4427,82.5321,30243.0
2017-09-05 13:25:00,83.15,83.18,83.11,83.16,36988.0,82.552,82.5817,82.5122,82.5619,36988.0
2017-09-05 13:30:00,83.15,83.22,83.13,83.19,19317.0,82.552,82.6214,82.5321,82.5917,19317.0
2017-09-05 13:35:00,83.2,83.43,83.16,83.38,26284.0,82.6016,82.8299,82.5619,82.7803,26284.0
2017-09-05 13:40:00,83.4,83.44,83.27,83.3,40048.0,82.8002,82.8399,82.6711,82.7009,40048.0
2017-09-05 13:45:00,83.28,83.36,83.28,83.36,24914.0,82.681,82.7604,82.681,82.7604,24914.0
2017-09-05 13:50:00,83.34,83.55,83.33,83.54,28401.0,82.7406,82.9491,82.7307,82.9391,28401.0
2017-09-05 13:55:00,83.54,83.57,83.48,83.57,9498.0,82.9391,82.9689,82.8796,82.9689,9498.0
2017-09-05 14:00:00,83.52,83.68,83.51,83.66,10968.0,82.9193,83.0781,82.9094,83.0583,10968.0
2017-09-05 14:05:00,83.67,83.7,83.62,83.62,27265.0,83.0682,83.098,83.0186,83.0186,27265.0
2017-09-05 14:10:00,83.66,83.7,83.6,83.62,13967.0,83.0583,83.098,82.9987,83.0186,13967.0
2017-09-05 14:15:00,83.61,83.65,83.54,83.61,11616.0,83.0086,83.0484,82.9391,83.0086,11616.0
2017-09-05 14:20:00,83.6,83.86,83.6,83.85,15033.0,82.9987,83.2568,82.9987,83.2469,15033.0
2017-09-05 14:25:00,83.89,83.95,83.81,83.86,35692.0,83.2866,83.3462,83.2072,83.2568,35692.0
2017-09-05 14:30:00,83.85,83.89,83.78,83.78,21351.0,83.2469,83.2866,83.1774,83.1774,21351.0
2017-09-05 14:35:00,83.8,83.85,83.77,83.81,18946.0,83.1973,83.2469,83.1675,83.2072,18946.0
2017-09-05 14:40:00,83.81,83.85,83.78,83.79,12638.0,83.2072,83.2469,83.1774,83.1874,12638.0
2017-09-05 14:45:00,83.86,83.87,83.66,83.74,15413.0,83.2568,83.2668,83.0583,83.1377,15413.0
2017-09-05 14:50:00,83.72,83.8,83.71,83.75,19757.0,83.1179,83.1973,83.1079,83.1476,19757.0
2017-09-05 14:55:00,83.74,83.75,83.66,83.73,16685.0,83.1377,83.1476,83.0583,83.1278,16685.0
2017-09-05 15:00:00,83.76,83.87,83.76,83.85,24027.0,83.1576,83.2668,83.1576,83.2469,24027.0
2017-09-05 15:05:00,83.83,83.85,83.74,83.81,10860.0,83.2271,83.2469,83.1377,83.2072,10860.0
2017-09-05 15:10:00,83.81,83.89,83.77,83.87,22032.0,83.2072,83.2866,83.1675,83.2668,22032.0
2017-09-05 15:15:00,83.82,83.87,83.78,83.82,20711.0,83.2171,83.2668,83.1774,83.2171,20711.0
2017-09-05 15:20:00,83.83,83.86,83.78,83.84,9813.0,83.2271,83.2568,83.1774,83.237,9813.0
2017-09-05 15:25:00,83.86,84.0,83.86,83.97,31430.0,83.2568,83.3958,83.2568,83.3661,31430.0
2017-09-05 15:30:00,83.98,84.05,83.93,84.03,37316.0,83.376,83.4455,83.3263,83.4256,37316.0
2017-09-05 15:35:00,84.04,84.05,83.88,83.93,28037.0,83.4356,83.4455,83.2767,83.3263,28037.0
2017-09-05 15:40:00,83.91,83.93,83.82,83.9,45588.0,83.3065,83.3263,83.2171,83.2966,45588.0
2017-09-05 15:45:00,83.88,84.03,83.86,84.0,39199.0,83.2767,83.4256,83.2568,83.3958,39199.0
2017-09-05 15:50:00,84.02,84.02,83.86,83.98,65077.0,83.4157,83.4157,83.2568,83.376,65077.0
2017-09-05 15:55:00,83.98,84.0,83.89,83.93,189019.0,83.376,83.3958,83.2866,83.3263,189019.0
2017-09-06 09:30:00,84.55,84.78,84.45,84.56,138394.0,83.9419,84.1702,83.8426,83.9518,138394.0
2017-09-06 09:35:00,84.57,84.7,84.32,84.43,97703.0,83.9617,84.0908,83.7135,83.8227,97703.0
2017-09-06 09:40:00,84.37,84.37,84.16,84.23,74814.0,83.7632,83.7632,83.5547,83.6242,74814.0
2017-09-06 09:45:00,84.27,84.34,84.11,84.13,93470.0,83.6639,83.7334,83.505,83.5249,93470.0
2017-09-06 09:50:00,84.1,84.23,84.0,84.12,92216.0,83.4951,83.6242,83.3958,83.515,92216.0
2017-09-06 09:55:00,84.08,84.21,84.02,84.15,31620.0,83.4753,83.6043,83.4157,83.5448,31620.0
2017-09-06 10:00:00,84.13,84.17,84.08,84.11,23540.0,83.5249,83.5646,83.4753,83.505,23540.0
2017-09-06 10:05:00,84.05,84.27,84.02,84.14,29987.0,83.4455,83.6639,83.4157,83.5348,29987.0
2017-09-06 10:10:00,84.12,84.16,83.88,83.91,78288.0,83.515,83.5547,83.2767,83.3065,78288.0
2017-09-06 10:15:00,83.91,83.93,83.46,83.49,124103.0,83.3065,83.3263,82.8597,82.8895,124103.0
2017-09-06 10:20:00,83.45,83.7,83.43,83.47,21974.0,82.8498,83.098,82.8299,82.8697,21974.0
2017-09-06 10:25:00,83.46,83.67,83.38,83.65,29488.0,82.8597,83.0682,82.7803,83.0484,29488.0
2017-09-06 10:30:00,83.67,83.76,83.59,83.76,35163.0,83.0682,83.1576,82.9888,83.1576,35163.0
2017-09-06 10:35:00,83.79,83.79,83.49,83.53,37181.0,83.1874,83.1874,82.8895,82.9292,37181.0
2017-09-06 10:40:00,83.52,83.55,83.4,83.51,46131.0,82.9193,82.9491,82.8002,82.9094,46131.0
2017-09-06 10:45:00,83.51,83.59,83.36,83.53,35380.0,82.9094,82.9888,82.7604,82.9292,35380.0
2017-09-06 10:50:00,83.53,83.6,83.46,83.46,32407.0,82.9292,82.9987,82.8597,82.8597,32407.0
2017-09-06 10:55:00,83.46,83.68,83.41,83.68,26039.0,82.8597,83.0781,82.8101,83.0781,26039.0
2017-09-06 11:00:00,83.68,83.76,83.63,83.74,39185.0,83.0781,83.1576,83.0285,83.1377,39185.0
2017-09-06 11:05:00,83.72,83.81,83.47,83.48,56926.0,83.1179,83.2072,82.8697,82.8796,56926.0
2017-09-06 11:10:00,83.48,83.51,83.27,83.38,49098.0,82.8796,82.9094,82.6711,82.7803,49098.0
2017-09-06 11:15:00,83.36,83.42,83.33,83.34,106887.0,82.7604,82.82,82.7307,82.7406,106887.0
2017-09-06 11:20:00,83.36,83.45,83.34,83.38,77732.0,82.7604,82.8498,82.7406,82.7803,77732.0
2017-09-06 11:25:00,83.39,83.45,83.35,83.41,21926.0,82.7902,82.8498,82.7505,82.8101,21926.0
2017-09-06 11:30:00,83.41,83.54,83.36,83.52,20662.0,82.8101,82.9391,82.7604,82.9193,20662.0
2017-09-06 11:35:00,83.53,83.56,83.5,83.54,15386.0,82.9292,82.959,82.8994,82.9391,15386.0
2017-09-06 11:40:00,83.59,83.65,83.57,83.62,13143.0,82.9888,83.0484,82.9689,83.0186,13143.0
2017-09-06 11:45:00,83.64,83.68,83.53,83.55,25297.0,83.0384,83.0781,82.9292,82.9491,25297.0
2017-09-06 11:50:00,83.56,83.65,83.56,83.65,11100.0,82.959,83.0484,82.959,83.0484,11100.0
2017-09-06 11:55:00,83.68,83.84,83.65,83.83,22690.0,83.0781,83.237,83.0484,83.2271,22690.0
2017-09-06 12:00:00,83.86,84.05,83.82,84.05,52274.0,83.2568,83.4455,83.2171,83.4455,52274.0
2017-09-06 12:05:00,84.01,84.13,84.01,84.11,36026.0,83.4058,83.5249,83.4058,83.505,36026.0
2017-09-06 12:10:00,84.12,84.16,84.04,84.08,26481.0,83.515,83.5547,83.4356,83.4753,26481.0
2017-09-06 12:15:00,84.08,84.12,84.01,84.1,17873.0,83.4753,83.515,83.4058,83.4951,17873.0
2017-09-06 12:20:00,84.13,84.23,84.08,84.19,17099.0,83.5249,83.6242,83.4753,83.5845,17099.0
2017-09-06 12:25:00,84.19,84.2,84.11,84.17,89778.0,83.5845,83.5944,83.505,83.5646,89778.0
2017-09-06 12:30:00,84.15,84.15,84.06,84.08,9754.0,83.5448,83.5448,83.4554,83.4753,9754.0
2017-09-06 12:35:00,84.1,84.13,84.04,84.07,13201.0,83.4951,83.5249,83.4356,83.4653,13201.0
2017-09-06 12:40:00,84.05,84.06,83.95,83.95,9279.0,83.4455,83.4554,83.3462,83.3462,9279.0
2017-09-06 12:45:00,83.94,83.96,83.84,83.87,33371.0,83.3363,83.3561,83.237,83.2668,33371.0
2017-09-06 12:50:00,83.86,84.03,83.85,84.03,20962.0,83.2568,83.4256,83.2469,83.4256,20962.0
2017-09-06 12:55:00,84.03,84.14,84.01,84.13,12365.0,83.4256,83.5348,83.4058,83.5249,12365.0
2017-09-06 13:00:00,84.14,84.23,84.11,84.21,12408.0,83.5348,83.6242,83.505,83.6043,12408.0
2017-09-06 13:05:00,84.21,84.32,84.18,84.31,25740.0,83.6043,83.7135,83.5745,83.7036,25740.0
2017-09-06 13:10:00,84.29,84.46,84.29,84.44,40876.0,83.6838,83.8525,83.6838,83.8327,40876.0
2017-09-06 13:15:00,84.42,84.44,84.36,84.39,26759.0,83.8128,83.8327,83.7533,83.783,26759.0
2017-09-06 13:20:00,84.43,84.48,84.42,84.43,23687.0,83.8227,83.8724,83.8128,83.8227,23687.0
2017-09-06 13:25:00,84.45,84.48,84.41,84.46,20097.0,83.8426,83.8724,83.8029,83.8525,20097.0
2017-09-06 13:30:00,84.48,84.54,84.47,84.52,26514.0,83.8724,83.932,83.8625,83.9121,26514.0
2017-09-06 13:35:00,84.48,84.58,84.45,84.52,104374.0,83.8724,83.9717,83.8426,83.9121,104374.0
2017-09-06 13:40:00,84.54,84.57,84.48,84.53,29149.0,83.932,83.9617,83.8724,83.922,29149.0
2017-09-06 13:45:00,84.53,84.56,84.46,84.47,44394.0,83.922,83.9518,83.8525,83.8625,44394.0
2017-09-06 13:50:00,84.49,84.55,84.47,84.54,15135.0,83.8823,83.9419,83.8625,83.932,15135.0
2017-09-06 13:55:00,84.52,84.53,84.47,84.5,70439.0,83.9121,83.922,83.8625,83.8922,70439.0
2017-09-06 14:00:00,84.5,84.58,84.5,84.56,36380.0,83.8922,83.9717,83.8922,83.9518,36380.0
2017-09-06 14:05:00,84.58,84.65,84.48,84.59,53360.0,83.9717,84.0412,83.8724,83.9816,53360.0
2017-09-06 14:10:00,84.55,84.6,84.53,84.58,9865.0,83.9419,83.9915,83.922,83.9717,9865.0
2017-09-06 14:15:00,84.57,84.62,84.57,84.62,7679.0,83.9617,84.0114,83.9617,84.0114,7679.0
2017-09-06 14:20:00,84.6,84.67,84.59,84.64,23921.0,83.9915,84.061,83.9816,84.0312,23921.0
2017-09-06 14:25:00,84.64,84.69,84.62,84.62,29050.0,84.0312,84.0809,84.0114,84.0114,29050.0
2017-09-06 14:30:00,84.63,84.68,84.6,84.63,9869.0,84.0213,84.0709,83.9915,84.0213,9869.0
2017-09-06 14:35:00,84.61,84.69,84.61,84.69,14015.0,84.0015,84.0809,84.0015,84.0809,14015.0
2017-09-06 14:40:00,84.69,84.7,84.55,84.56,30170.0,84.0809,84.0908,83.9419,83.9518,30170.0
2017-09-06 14:45:00,84.56,84.63,84.56,84.59,20232.0,83.9518,84.0213,83.9518,83.9816,20232.0
2017-09-06 14:50:00,84.62,84.64,84.55,84.62,32133.0,84.0114,84.0312,83.9419,84.0114,32133.0
2017-09-06 14:55:00,84.65,84.7,84.64,84.7,30457.0,84.0412,84.0908,84.0312,84.0908,30457.0
2017-09-06 15:00:00,84.67,84.71,84.64,84.69,28261.0,84.061,84.1007,84.0312,84.0809,28261.0
2017-09-06 15:05:00,84.67,84.7,84.66,84.7,15000.0,84.061,84.0908,84.0511,84.0908,15000.0
2017-09-06 15:10:00,84.69,84.7,84.64,84.65,62947.0,84.0809,84.0908,84.0312,84.0412,62947.0
2017-09-06 15:15:00,84.65,84.65,84.54,84.59,32651.0,84.0412,84.0412,83.932,83.9816,32651.0
2017-09-06 15:20:00,84.6,84.63,84.53,84.57,27331.0,83.9915,84.0213,83.922,83.9617,27331.0
2017-09-06 15:25:00,84.59,84.64,84.57,84.6,21111.0,83.9816,84.0312,83.9617,83.9915,21111.0
2017-09-06 15:30:00,84.62,84.62,84.35,84.38,151911.0,84.0114,84.0114,83.7433,83.7731,151911.0
2017-09-06 15:35:00,84.37,84.39,84.31,84.37,40932.0,83.7632,83.783,83.7036,83.7632,40932.0
2017-09-06 15:40:00,84.37,84.43,84.36,84.41,34290.0,83.7632,83.8227,83.7533,83.8029,34290.0
2017-09-06 15:45:00,84.41,84.41,84.33,84.36,40579.0,83.8029,83.8029,83.7235,83.7533,40579.0
2017-09-06 15:50:00,84.37,84.4,84.3,84.3,91968.0,83.7632,83.793,83.6937,83.6937,91968.0
2017-09-06 15:55:00,84.31,84.31,84.2,84.23,203661.0,83.7036,83.7036,83.5944,83.6242,203661.0
2017-09-07 09:30:00,84.3,84.3,83.68,83.68,34123.0,83.6937,83.6937,83.0781,83.0781,34123.0
2017-09-07 09:35:00,83.7,83.74,83.35,83.7,125883.0,83.098,83.1377,82.7505,83.098,125883.0
2017-09-07 09:40:00,83.69,84.04,83.67,83.94,67935.0,83.0881,83.4356,83.0682,83.3363,67935.0
2017-09-07 09:45:00,83.96,84.1,83.88,83.92,34288.0,83.3561,83.4951,83.2767,83.3164,34288.0
2017-09-07 09:50:00,83.91,84.3,83.9,84.27,185289.0,83.3065,83.6937,83.2966,83.6639,185289.0
2017-09-07 09:55:00,84.26,84.32,84.02,84.1,40278.0,83.654,83.7135,83.4157,83.4951,40278.0
2017-09-07 10:00:00,84.09,84.09,83.62,83.67,74533.0,83.4852,83.4852,83.0186,83.0682,74533.0
2017-09-07 10:05:00,83.68,83.77,83.56,83.61,24585.0,83.0781,83.1675,82.959,83.0086,24585.0
2017-09-07 10:10:00,83.61,83.68,83.43,83.54,48917.0,83.0086,83.0781,82.8299,82.9391,48917.0
2017-09-07 10:15:00,83.59,83.65,83.44,83.48,66818.0,82.9888,83.0484,82.8399,82.8796,66818.0
2017-09-07 10:20:00,83.5,83.68,83.5,83.53,14677.0,82.8994,83.0781,82.8994,82.9292,14677.0
2017-09-07 10:25:00,83.54,83.64,83.52,83.56,7112.0,82.9391,83.0384,82.9193,82.959,7112.0
2017-09-07 10:30:00,83.57,83.77,83.55,83.77,36870.0,82.9689,83.1675,82.9491,83.1675,36870.0
2017-09-07 10:35:00,83.86,83.98,83.79,83.98,61597.0,83.2568,83.376,83.1874,83.376,61597.0
2017-09-07 10:40:00,83.95,84.15,83.94,84.11,55427.0,83.3462,83.5448,83.3363,83.505,55427.0
2017-09-07 10:45:00,84.1,84.21,84.08,84.21,21886.0,83.4951,83.6043,83.4753,83.6043,21886.0
2017-09-07 10:50:00,84.2,84.22,84.08,84.08,17735.0,83.5944,83.6143,83.4753,83.4753,17735.0
2017-09-07 10:55:00,84.07,84.12,84.02,84.05,17206.0,83.4653,83.515,83.4157,83.4455,17206.0
2017-09-07 11:00:00,84.04,84.28,84.03,84.26,22599.0,83.4356,83.6738,83.4256,83.654,22599.0
2017-09-07 11:05:00,84.32,84.37,84.15,84.16,34288.0,83.7135,83.7632,83.5448,83.5547,34288.0
2017-09-07 11:10:00,84.15,84.27,84.13,84.13,12242.0,83.5448,83.6639,83.5249,83.5249,12242.0
2017-09-07 11:15:00,84.17,84.18,84.0,84.02,11548.0,83.5646,83.5745,83.3958,83.4157,11548.0
2017-09-07 11:20:00,84.02,84.15,83.97,84.15,11595.0,83.4157,83.5448,83.3661,83.5448,11595.0
2017-09-07 11:25:00,84.16,84.27,84.11,84.2,21545.0,83.5547,83.6639,83.505,83.5944,21545.0
2017-09-07 11:30:00,84.23,84.27,84.15,84.26,9870.0,83.6242,83.6639,83.5448,83.654,9870.0
2017-09-07 11:35:00,84.23,84.42,84.22,84.38,26296.0,83.6242,83.8128,83.6143,83.7731,26296.0
2017-09-07 11:40:00,84.35,84.49,84.32,84.41,16161.0,83.7433,83.8823,83.7135,83.8029,16161.0
2017-09-07 11:45:00,84.39,84.52,84.36,84.43,41019.0,83.783,83.9121,83.7533,83.8227,41019.0
2017-09-07 11:50:00,84.44,84.52,84.41,84.44,19329.0,83.8327,83.9121,83.8029,83.8327,19329.0
2017-09-07 11:55:00,84.41,84.45,84.34,84.36,26181.0,83.8029,83.8426,83.7334,83.7533,26181.0
2017-09-07 12:00:00,84.36,84.38,84.27,84.38,21444.0,83.7533,83.7731,83.6639,83.7731,21444.0
2017-09-07 12:05:00,84.37,84.5,84.32,84.48,43620.0,83.7632,83.8922,83.7135,83.8724,43620.0
2017-09-07 12:10:00,84.51,84.56,84.47,84.49,9459.0,83.9022,83.9518,83.8625,83.8823,9459.0
2017-09-07 12:15:00,84.5,84.54,84.43,84.47,23469.0,83.8922,83.932,83.8227,83.8625,23469.0
2017-09-07 12:20:00,84.48,84.48,84.3,84.37,9172.0,83.8724,83.8724,83.6937,83.7632,9172.0
2017-09-07 12:25:00,84.34,84.42,84.23,84.26,28323.0,83.7334,83.8128,83.6242,83.654,28323.0
2017-09-07 12:30:00,84.25,84.32,84.2,84.22,12910.0,83.644,83.7135,83.5944,83.6143,12910.0
2017-09-07 12:35:00,84.2,84.32,84.2,84.26,10431.0,83.5944,83.7135,83.5944,83.654,10431.0
2017-09-07 12:40:00,84.27,84.29,84.21,84.26,25621.0,83.6639,83.6838,83.6043,83.654,25621.0
2017-09-07 12:45:00,84.25,84.41,84.24,84.29,8792.0,83.644,83.8029,83.6341,83.6838,8792.0
2017-09-07 12:50:00,84.31,84.38,84.3,84.33,12996.0,83.7036,83.7731,83.6937,83.7235,12996.0
2017-09-07 12:55:00,84.32,84.39,84.28,84.37,19205.0,83.7135,83.783,83.6738,83.7632,19205.0
2017-09-07 13:00:00,84.34,84.46,84.34,84.44,7264.0,83.7334,83.8525,83.7334,83.8327,7264.0
2017-09-07 13:05:00,84.44,84.48,84.43,84.45,7870.0,83.8327,83.8724,83.8227,83.8426,7870.0
2017-09-07 13:10:00,84.43,84.52,84.42,84.45,40687.0,83.8227,83.9121,83.8128,83.8426,40687.0
2017-09-07 13:15:00,84.46,84.48,84.38,84.46,15715.0,83.8525,83.8724,83.7731,83.8525,15715.0
2017-09-07 13:20:00,84.46,84.46,84.29,84.3,9213.0,83.8525,83.8525,83.6838,83.6937,9213.0
2017-09-07 13:25:00,84.27,84.4,84.25,84.34,14488.0,83.6639,83.793,83.644,83.7334,14488.0
2017-09-07 13:30:00,84.38,84.4,84.3,84.34,7521.0,83.7731,83.793,83.6937,83.7334,7521.0
2017-09-07 13:35:00,84.31,84.36,84.23,84.24,15145.0,83.7036,83.7533,83.6242,83.6341,15145.0
2017-09-07 13:40:00,84.25,84.27,84.16,84.21,12874.0,83.644,83.6639,83.5547,83.6043,12874.0
2017-09-07 13:45:00,84.17,84.23,84.12,84.18,62320.0,83.5646,83.6242,83.515,83.5745,62320.0
2017-09-07 13:50:00,84.17,84.22,84.12,84.16,25187.0,83.5646,83.6143,83.515,83.5547,25187.0
2017-09-07 13:55:00,84.18,84.18,84.09,84.11,18013.0,83.5745,83.5745,83.4852,83.505,18013.0
2017-09-07 14:00:00,84.12,84.12,83.96,83.96,27230.0,83.515,83.515,83.3561,83.3561,27230.0
2017-09-07 14:05:00,83.98,84.12,83.95,84.07,16177.0,83.376,83.515,83.3462,83.4653,16177.0
2017-09-07 14:10:00,84.11,84.17,84.02,84.06,19309.0,83.505,83.5646,83.4157,83.4554,19309.0
2017-09-07 14:15:00,84.02,84.1,84.02,84.09,12055.0,83.4157,83.4951,83.4157,83.4852,12055.0
2017-09-07 14:20:00,84.06,84.11,84.0,84.11,9243.0,83.4554,83.505,83.3958,83.505,9243.0
2017-09-07 14:25:00,84.06,84.27,84.02,84.27,8790.0,83.4554,83.6639,83.4157,83.6639,8790.0
2017-09-07 14:30:00,84.25,84.28,84.16,84.17,10019.0,83.644,83.6738,83.5547,83.5646,10019.0
2017-09-07 14:35:00,84.19,84.27,84.14,84.2,11902.0,83.5845,83.6639,83.5348,83.5944,11902.0
2017-09-07 14:40:00,84.2,84.27,84.2,84.24,7723.0,83.5944,83.6639,83.5944,83.6341,7723.0
2017-09-07 14:45:00,84.27,84.29,84.17,84.23,9015.0,83.6639,83.6838,83.5646,83.6242,9015.0
2017-09-07 14:50:00,84.22,84.25,84.15,84.2,7712.0,83.6143,83.644,83.5448,83.5944,7712.0
2017-09-07 14:55:00,84.19,84.21,84.14,84.21,71981.0,83.5845,83.6043,83.5348,83.6043,71981.0
2017-09-07 15:00:00,84.24,84.35,84.23,84.31,35956.0,83.6341,83.7433,83.6242,83.7036,35956.0
2017-09-07 15:05:00,84.3,84.37,84.29,84.37,17461.0,83.6937,83.7632,83.6838,83.7632,17461.0
2017-09-07 15:10:00,84.37,84.37,84.17,84.26,85680.0,83.7632,83.7632,83.5646,83.654,85680.0
2017-09-07 15:15:00,84.26,84.36,84.24,84.34,7118.0,83.654,83.7533,83.6341,83.7334,7118.0
2017-09-07 15:20:00,84.32,84.32,84.15,84.18,51790.0,83.7135,83.7135,83.5448,83.5745,51790.0
2017-09-07 15:25:00,84.18,84.22,84.14,84.2,67395.0,83.5745,83.6143,83.5348,83.5944,67395.0
2017-09-07 15:30:00,84.2,84.24,84.17,84.21,9935.0,83.5944,83.6341,83.5646,83.6043,9935.0
2017-09-07 15:35:00,84.23,84.28,84.2,84.25,18230.0,83.6242,83.6738,83.5944,83.644,18230.0
2017-09-07 15:40:00,84.26,84.33,84.26,84.28,21178.0,83.654,83.7235,83.654,83.6738,21178.0
2017-09-07 15:45:00,84.3,84.35,84.24,84.31,16100.0,83.6937,83.7433,83.6341,83.7036,16100.0
2017-09-07 15:50:00,84.33,84.35,84.26,84.31,36643.0,83.7235,83.7433,83.654,83.7036,36643.0
2017-09-07 15:55:00,84.3,84.35,84.28,84.34,94717.0,83.6937,83.7433,83.6738,83.7334,94717.0
2017-09-08 09:30:00,84.23,84.23,84.04,84.18,44887.0,83.6242,83.6242,83.4356,83.5745,44887.0
2017-09-08 09:35:00,84.21,84.41,84.18,84.41,24279.0,83.6043,83.8029,83.5745,83.8029,24279.0
2017-09-08 09:40:00,84.41,84.64,84.32,84.5,85926.0,83.8029,84.0312,83.7135,83.8922,85926.0
2017-09-08 09:45:00,84.55,84.65,84.4,84.53,59785.0,83.9419,84.0412,83.793,83.922,59785.0
2017-09-08 09:50:00,84.54,84.55,84.21,84.41,47877.0,83.932,83.9419,83.6043,83.8029,47877.0
2017-09-08 09:55:00,84.42,84.44,84.24,84.36,43658.0,83.8128,83.8327,83.6341,83.7533,43658.0
2017-09-08 10:00:00,84.38,84.44,84.3,84.38,38742.0,83.7731,83.8327,83.6937,83.7731,38742.0
2017-09-08 10:05:00,84.36,84.55,84.31,84.49,18686.0,83.7533,83.9419,83.7036,83.8823,18686.0
2017-09-08 10:10:00,84.49,84.5,84.06,84.08,59787.0,83.8823,83.8922,83.4554,83.4753,59787.0
2017-09-08 10:15:00,84.06,84.24,84.03,84.07,40174.0,83.4554,83.6341,83.4256,83.4653,40174.0
2017-09-08 10:20:00,84.09,84.1,83.83,83.9,62742.0,83.4852,83.4951,83.2271,83.2966,62742.0
2017-09-08 10:25:00,83.9,84.07,83.83,83.98,31300.0,83.2966,83.4653,83.2271,83.376,31300.0
2017-09-08 10:30:00,83.94,84.04,83.89,84.0,20659.0,83.3363,83.4356,83.2866,83.3958,20659.0
2017-09-08 10:35:00,84.01,84.12,83.87,83.87,43623.0,83.4058,83.515,83.2668,83.2668,43623.0
2017-09-08 10:40:00,83.88,83.98,83.77,83.89,68248.0,83.2767,83.376,83.1675,83.2866,68248.0
2017-09-08 10:45:00,83.86,83.9,83.71,83.89,36276.0,83.2568,83.2966,83.1079,83.2866,36276.0
2017-09-08 10:50:00,83.9,83.96,83.83,83.83,18146.0,83.2966,83.3561,83.2271,83.2271,18146.0
2017-09-08 10:55:00,83.8,83.98,83.8,83.93,19268.0,83.1973,83.376,83.1973,83.3263,19268.0
2017-09-08 11:00:00,83.92,84.07,83.89,84.02,20315.0,83.3164,83.4653,83.2866,83.4157,20315.0
2017-09-08 11:05:00,83.99,84.08,83.97,84.0,26555.0,83.3859,83.4753,83.3661,83.3958,26555.0
2017-09-08 11:10:00,83.97,84.1,83.93,84.1,15721.0,83.3661,83.4951,83.3263,83.4951,15721.0
2017-09-08 11:15:00,84.09,84.13,84.02,84.04,12615.0,83.4852,83.5249,83.4157,83.4356,12615.0
2017-09-08 11:20:00,84.08,84.1,84.0,84.01,15904.0,83.4753,83.4951,83.3958,83.4058,15904.0
2017-09-08 11:25:00,84.02,84.2,84.02,84.17,32910.0,83.4157,83.5944,83.4157,83.5646,32910.0
2017-09-08 11:30:00,84.18,84.26,84.05,84.06,38500.0,83.5745,83.654,83.4455,83.4554,38500.0
2017-09-08 11:35:00,84.04,84.11,83.99,84.04,16118.0,83.4356,83.505,83.3859,83.4356,16118.0
2017-09-08 11:40:00,84.05,84.06,83.86,83.86,29813.0,83.4455,83.4554,83.2568,83.2568,29813.0
2017-09-08 11:45:00,83.87,83.96,83.87,83.91,19970.0,83.2668,83.3561,83.2668,83.3065,19970.0
2017-09-08 11:50:00,83.92,84.05,83.85,84.05,19832.0,83.3164,83.4455,83.2469,83.4455,19832.0
2017-09-08 11:55:00,84.05,84.09,83.97,84.02,6545.0,83.4455,83.4852,83.3661,83.4157,6545.0
2017-09-08 12:00:00,84.02,84.08,83.9,83.97,47540.0,83.4157,83.4753,83.2966,83.3661,47540.0
2017-09-08 12:05:00,83.97,84.02,83.9,83.97,16172.0,83.3661,83.4157,83.2966,83.3661,16172.0
2017-09-08 12:10:00,83.91,83.95,83.77,83.81,18441.0,83.3065,83.3462,83.1675,83.2072,18441.0
2017-09-08 12:15:00,83.78,83.86,83.74,83.79,29134.0,83.1774,83.2568,83.1377,83.1874,29134.0
2017-09-08 12:20:00,83.78,83.83,83.67,83.68,45261.0,83.1774,83.2271,83.0682,83.0781,45261.0
2017-09-08 12:25:00,83.7,83.82,83.68,83.77,20959.0,83.098,83.2171,83.0781,83.1675,20959.0
2017-09-08 12:30:00,83.77,83.85,83.73,83.78,29286.0,83.1675,83.2469,83.1278,83.1774,29286.0
2017-09-08 12:35:00,83.81,83.9,83.79,83.89,8976.0,83.2072,83.2966,83.1874,83.2866,8976.0
2017-09-08 12:40:00,83.88,83.99,83.87,83.99,32152.0,83.2767,83.3859,83.2668,83.3859,32152.0
2017-09-08 12:45:00,83.98,84.1,83.97,84.06,22882.0,83.376,83.4951,83.3661,83.4554,22882.0
2017-09-08 12:50:00,84.1,84.2,84.08,84.11,13820.0,83.4951,83.5944,83.4753,83.505,13820.0
2017-09-08 12:55:00,84.14,84.17,83.97,83.97,20474.0,83.5348,83.5646,83.3661,83.3661,20474.0
2017-09-08 13:00:00,84.0,84.05,83.95,84.02,62993.0,83.3958,83.4455,83.3462,83.4157,62993.0
2017-09-08 13:05:00,84.03,84.12,84.03,84.08,27292.0,83.4256,83.515,83.4256,83.4753,27292.0
2017-09-08 13:10:00,84.09,84.17,84.08,84.15,14724.0,83.4852,83.5646,83.4753,83.5448,14724.0
2017-09-08 13:15:00,84.17,84.2,84.1,84.11,73868.0,83.5646,83.5944,83.4951,83.505,73868.0
2017-09-08 13:20:00,84.11,84.24,84.1,84.23,20481.0,83.505,83.6341,83.4951,83.6242,20481.0
2017-09-08 13:25:00,84.24,84.27,84.11,84.21,21650.0,83.6341,83.6639,83.505,83.6043,21650.0
2017-09-08 13:30:00,84.22,84.32,84.15,84.15,14573.0,83.6143,83.7135,83.5448,83.5448,14573.0
2017-09-08 13:35:00,84.15,84.2,84.07,84.16,22853.0,83.5448,83.5944,83.4653,83.5547,22853.0
2017-09-08 13:40:00,84.2,84.2,84.07,84.14,8975.0,83.5944,83.5944,83.4653,83.5348,8975.0
2017-09-08 13:45:00,84.11,84.14,84.06,84.12,10982.0,83.505,83.5348,83.4554,83.515,10982.0
2017-09-08 13:50:00,84.12,84.13,84.02,84.12,32757.0,83.515,83.5249,83.4157,83.515,32757.0
2017-09-08 13:55:00,84.12,84.12,84.05,84.05,8957.0,83.515,83.515,83.4455,83.4455,8957.0
2017-09-08 14:00:00,84.08,84.15,84.07,84.14,6290.0,83.4753,83.5448,83.4653,83.5348,6290.0
2017-09-08 14:05:00,84.12,84.15,84.03,84.06,8952.0,83.515,83.5448,83.4256,83.4554,8952.0
2017-09-08 14:10:00,84.1,84.12,84.03,84.06,13066.0,83.4951,83.515,83.4256,83.4554,13066.0
2017-09-08 14:15:00,84.08,84.1,83.92,83.95,12142.0,83.4753,83.4951,83.3164,83.3462,12142.0
2017-09-08 14:20:00,83.91,83.97,83.89,83.92,10979.0,83.3065,83.3661,83.2866,83.3164,10979.0
2017-09-08 14:25:00,83.88,83.91,83.7,83.78,16231.0,83.2767,83.3065,83.098,83.1774,16231.0
2017-09-08 14:30:00,83.76,83.85,83.75,83.82,21690.0,83.1576,83.2469,83.1476,83.2171,21690.0
2017-09-08 14:35:00,83.82,83.92,83.8,83.91,16352.0,83.2171,83.3164,83.1973,83.3065,16352.0
2017-09-08 14:40:00,83.89,83.93,83.85,83.87,9671.0,83.2866,83.3263,83.2469,83.2668,9671.0
2017-09-08 14:45:00,83.9,83.95,83.85,83.93,19142.0,83.2966,83.3462,83.2469,83.3263,19142.0
2017-09-08 14:50:00,83.89,83.97,83.85,83.97,18200.0,83.2866,83.3661,83.2469,83.3661,18200.0
2017-09-08 14:55:00,83.94,83.99,83.91,83.97,18260.0,83.3363,83.3859,83.3065,83.3661,18260.0
2017-09-08 15:00:00,83.96,84.05,83.95,84.01,26595.0,83.3561,83.4455,83.3462,83.4058,26595.0
2017-09-08 15:05:00,84.02,84.06,83.97,84.02,26965.0,83.4157,83.4554,83.3661,83.4157,26965.0
2017-09-08 15:10:00,84.03,84.04,83.85,83.85,15943.0,83.4256,83.4356,83.2469,83.2469,15943.0
2017-09-08 15:15:00,83.85,83.86,83.77,83.81,44398.0,83.2469,83.2568,83.1675,83.2072,44398.0
2017-09-08 15:20:00,83.78,83.87,83.77,83.78,21784.0,83.1774,83.2668,83.1675,83.1774,21784.0
2017-09-08 15:25:00,83.78,83.79,83.7,83.72,13121.0,83.1774,83.1874,83.098,83.1179,13121.0
2017-09-08 15:30:00,83.72,83.75,83.65,83.71,50866.0,83.1179,83.1476,83.0484,83.1079,50866.0
2017-09-08 15:35:00,83.73,83.79,83.7,83.76,23116.0,83.1278,83.1874,83.098,83.1576,23116.0
2017-09-08 15:40:00,83.79,83.81,83.71,83.79,29399.0,83.1874,83.2072,83.1079,83.1874,29399.0
2017-09-08 15:45:00,83.78,83.79,83.65,83.68,48424.0,83.1774,83.1874,83.0484,83.0781,48424.0
2017-09-08 15:50:00,83.68,83.77,83.63,83.7,67222.0,83.0781,83.1675,83.0285,83.098,67222.0
2017-09-08 15:55:00,83.7,83.81,83.68,83.8,130154.0,83.098,83.2072,83.0781,83.1973,130154.0
2017-09-11 09:30:00,84.57,84.57,84.25,84.32,82612.0,83.9617,83.9617,83.644,83.7135,82612.0
2017-09-11 09:35:00,84.39,84.41,83.93,84.08,53185.0,83.783,83.8029,83.3263,83.4753,53185.0
2017-09-11 09:40:00,84.1,84.31,84.1,84.22,28099.0,83.4951,83.7036,83.4951,83.6143,28099.0
2017-09-11 09:45:00,84.27,84.28,83.95,83.99,50669.0,83.6639,83.6738,83.3462,83.3859,50669.0
2017-09-11 09:50:00,84.04,84.18,83.96,84.17,57809.0,83.4356,83.5745,83.3561,83.5646,57809.0
2017-09-11 09:55:00,84.17,84.46,84.16,84.3,100820.0,83.5646,83.8525,83.5547,83.6937,100820.0
2017-09-11 10:00:00,84.31,84.39,84.26,84.28,96865.0,83.7036,83.783,83.654,83.6738,96865.0
2017-09-11 10:05:00,84.25,84.26,84.12,84.2,37605.0,83.644,83.654,83.515,83.5944,37605.0
2017-09-11 10:10:00,84.21,84.29,84.02,84.03,36049.0,83.6043,83.6838,83.4157,83.4256,36049.0
2017-09-11 10:15:00,84.05,84.11,83.88,83.9,48880.0,83.4455,83.505,83.2767,83.2966,48880.0
2017-09-11 10:20:00,83.89,83.96,83.7,83.88,125881.0,83.2866,83.3561,83.098,83.2767,125881.0
2017-09-11 10:25:00,83.86,84.03,83.82,84.03,18006.0,83.2568,83.4256,83.2171,83.4256,18006.0
2017-09-11 10:30:00,84.03,84.03,83.54,83.65,127270.0,83.4256,83.4256,82.9391,83.0484,127270.0
2017-09-11 10:35:00,83.65,83.66,83.43,83.59,83336.0,83.0484,83.0583,82.8299,82.9888,83336.0
2017-09-11 10:40:00,83.57,83.59,83.39,83.43,55799.0,82.9689,82.9888,82.7902,82.8299,55799.0
2017-09-11 10:45:00,83.43,83.57,83.4,83.54,31387.0,82.8299,82.9689,82.8002,82.9391,31387.0
2017-09-11 10:50:00,83.55,83.55,83.41,83.43,20755.0,82.9491,82.9491,82.8101,82.8299,20755.0
2017-09-11 10:55:00,83.41,83.42,83.27,83.33,24988.0,82.8101,82.82,82.6711,82.7307,24988.0
2017-09-11 11:00:00,83.27,83.46,83.25,83.46,61989.0,82.6711,82.8597,82.6512,82.8597,61989.0
2017-09-11 11:05:00,83.46,83.66,83.45,83.66,70005.0,82.8597,83.0583,82.8498,83.0583,70005.0
2017-09-11 11:10:00,83.65,83.66,83.48,83.58,31565.0,83.0484,83.0583,82.8796,82.9789,31565.0
2017-09-11 11:15:00,83.55,83.69,83.51,83.69,10237.0,82.9491,83.0881,82.9094,83.0881,10237.0
2017-09-11 11:20:00,83.64,83.66,83.41,83.41,35321.0,83.0384,83.0583,82.8101,82.8101,35321.0
2017-09-11 11:25:00,83.43,83.61,83.42,83.61,18487.0,82.8299,83.0086,82.82,83.0086,18487.0
2017-09-11 11:30:00,83.56,83.7,83.55,83.7,14355.0,82.959,83.098,82.9491,83.098,14355.0
2017-09-11 11:35:00,83.7,83.71,83.59,83.6,6712.0,83.098,83.1079,82.9888,82.9987,6712.0
2017-09-11 11:40:00,83.64,83.71,83.63,83.68,6238.0,83.0384,83.1079,83.0285,83.0781,6238.0
2017-09-11 11:45:00,83.67,83.71,83.63,83.67,12041.0,83.0682,83.1079,83.0285,83.0682,12041.0
2017-09-11 11:50:00,83.65,83.76,83.64,83.72,13812.0,83.0484,83.1576,83.0384,83.1179,13812.0
2017-09-11 11:55:00,83.74,83.79,83.7,83.76,35026.0,83.1377,83.1874,83.098,83.1576,35026.0
2017-09-11 12:00:00,83.78,83.84,83.77,83.78,35109.0,83.1774,83.237,83.1675,83.1774,35109.0
2017-09-11 12:05:00,83.76,83.81,83.75,83.77,14758.0,83.1576,83.2072,83.1476,83.1675,14758.0
2017-09-11 12:10:00,83.8,83.81,83.67,83.67,17902.0,83.1973,83.2072,83.0682,83.0682,17902.0
2017-09-11 12:15:00,83.69,83.79,83.69,83.72,2895.0,83.0881,83.1874,83.0881,83.1179,2895.0
2017-09-11 12:20:00,83.74,83.77,83.72,83.73,1850.0,83.1377,83.1675,83.1179,83.1278,1850.0
2017-09-11 12:25:00,83.75,83.86,83.75,83.77,11167.0,83.1476,83.2568,83.1476,83.1675,11167.0
2017-09-11 12:30:00,83.8,83.83,83.74,83.78,5982.0,83.1973,83.2271,83.1377,83.1774,5982.0
2017-09-11 12:35:00,83.76,83.78,83.56,83.65,7344.0,83.1576,83.1774,82.959,83.0484,7344.0
2017-09-11 12:40:00,83.65,83.77,83.64,83.77,15142.0,83.0484,83.1675,83.0384,83.1675,15142.0
2017-09-11 12:45:00,83.77,83.78,83.72,83.73,6178.0,83.1675,83.1774,83.1179,83.1278,6178.0
2017-09-11 12:50:00,83.74,83.74,83.62,83.64,10814.0,83.1377,83.1377,83.0186,83.0384,10814.0
2017-09-11 12:55:00,83.65,83.65,83.6,83.6,6239.0,83.0484,83.0484,82.9987,82.9987,6239.0
2017-09-11 13:00:00,83.6,83.7,83.57,83.7,4172.0,82.9987,83.098,82.9689,83.098,4172.0
2017-09-11 13:05:00,83.67,83.7,83.63,83.67,12689.0,83.0682,83.098,83.0285,83.0682,12689.0
2017-09-11 13:10:00,83.7,83.72,83.6,83.63,6434.0,83.098,83.1179,82.9987,83.0285,6434.0
2017-09-11 13:15:00,83.68,83.76,83.66,83.66,11523.0,83.0781,83.1576,83.0583,83.0583,11523.0
2017-09-11 13:20:00,83.68,83.69,83.63,83.67,3734.0,83.0781,83.0881,83.0285,83.0682,3734.0
2017-09-11 13:25:00,83.67,83.79,83.67,83.75,30294.0,83.0682,83.1874,83.0682,83.1476,30294.0
2017-09-11 13:30:00,83.76,83.79,83.72,83.76,2998.0,83.1576,83.1874,83.1179,83.1576,2998.0
2017-09-11 13:35:00,83.77,83.9,83.71,83.85,13188.0,83.1675,83.2966,83.1079,83.2469,13188.0
2017-09-11 13:40:00,83.87,83.9,83.79,83.8,26150.0,83.2668,83.2966,83.1874,83.1973,26150.0
2017-09-11 13:45:00,83.81,83.83,83.71,83.79,42583.0,83.2072,83.2271,83.1079,83.1874,42583.0
2017-09-11 13:50:00,83.82,83.87,83.8,83.81,8109.0,83.2171,83.2668,83.1973,83.2072,8109.0
2017-09-11 13:55:00,83.83,83.95,83.81,83.92,41285.0,83.2271,83.3462,83.2072,83.3164,41285.0
2017-09-11 14:00:00,83.92,83.95,83.89,83.93,9534.0,83.3164,83.3462,83.2866,83.3263,9534.0
2017-09-11 14:05:00,83.94,84.01,83.89,84.0,11257.0,83.3363,83.4058,83.2866,83.3958,11257.0
2017-09-11 14:10:00,83.99,84.05,83.95,83.97,26089.0,83.3859,83.4455,83.3462,83.3661,26089.0
2017-09-11 14:15:00,83.97,84.0,83.94,83.94,11699.0,83.3661,83.3958,83.3363,83.3363,11699.0
2017-09-11 14:20:00,83.95,84.0,83.86,83.9,40249.0,83.3462,83.3958,83.2568,83.2966,40249.0
2017-09-11 14:25:00,83.9,83.9,83.72,83.72,27418.0,83.2966,83.2966,83.1179,83.1179,27418.0
2017-09-11 14:30:00,83.73,83.73,83.55,83.57,42737.0,83.1278,83.1278,82.9491,82.9689,42737.0
2017-09-11 14:35:00,83.57,83.64,83.55,83.6,21602.0,82.9689,83.0384,82.9491,82.9987,21602.0
2017-09-11 14:40:00,83.59,83.73,83.59,83.64,19832.0,82.9888,83.1278,82.9888,83.0384,19832.0
2017-09-11 14:45:00,83.66,83.69,83.62,83.62,25478.0,83.0583,83.0881,83.0186,83.0186,25478.0
2017-09-11 14:50:00,83.63,83.63,83.53,83.59,22353.0,83.0285,83.0285,82.9292,82.9888,22353.0
2017-09-11 14:55:00,83.58,83.64,83.53,83.53,14770.0,82.9789,83.0384,82.9292,82.9292,14770.0
2017-09-11 15:00:00,83.55,83.71,83.55,83.71,17084.0,82.9491,83.1079,82.9491,83.1079,17084.0
2017-09-11 15:05:00,83.71,83.76,83.66,83.76,9741.0,83.1079,83.1576,83.0583,83.1576,9741.0
2017-09-11 15:10:00,83.77,83.86,83.77,83.77,14659.0,83.1675,83.2568,83.1675,83.1675,14659.0
2017-09-11 15:15:00,83.78,83.86,83.78,83.79,25254.0,83.1774,83.2568,83.1774,83.1874,25254.0
2017-09-11 15:20:00,83.8,83.9,83.8,83.87,29424.0,83.1973,83.2966,83.1973,83.2668,29424.0
2017-09-11 15:25:00,83.81,83.83,83.77,83.8,25845.0,83.2072,83.2271,83.1675,83.1973,25845.0
2017-09-11 15:30:00,83.8,83.84,83.75,83.84,13293.0,83.1973,83.237,83.1476,83.237,13293.0
2017-09-11 15:35:00,83.82,83.9,83.81,83.87,28493.0,83.2171,83.2966,83.2072,83.2668,28493.0
2017-09-11 15:40:00,83.87,83.88,83.8,83.86,31226.0,83.2668,83.2767,83.1973,83.2568,31226.0
2017-09-11 15:45:00,83.85,83.88,83.82,83.87,50388.0,83.2469,83.2767,83.2171,83.2668,50388.0
2017-09-11 15:50:00,83.87,83.94,83.86,83.88,51492.0,83.2668,83.3363,83.2568,83.2767,51492.0
2017-09-11 15:55:00,83.89,83.95,83.87,83.9,64929.0,83.2866,83.3462,83.2668,83.2966,64929.0
2017-09-12 09:30:00,83.66,83.68,83.35,83.47,72837.0,83.0583,83.0781,82.7505,82.8697,72837.0
2017-09-12 09:35:00,83.44,83.9,83.29,83.72,220295.0,82.8399,83.2966,82.6909,83.1179,220295.0
2017-09-12 09:40:00,83.71,83.76,83.33,83.51,139811.0,83.1079,83.1576,82.7307,82.9094,139811.0
2017-09-12 09:45:00,83.48,83.58,83.31,83.4,34854.0,82.8796,82.9789,82.7108,82.8002,34854.0
2017-09-12 09:50:00,83.36,83.38,83.15,83.32,129969.0,82.7604,82.7803,82.552,82.7207,129969.0
2017-09-12 09:55:00,83.29,83.3,83.1,83.14,64543.0,82.6909,82.7009,82.5023,82.542,64543.0
2017-09-12 10:00:00,83.11,83.26,83.04,83.08,50828.0,82.5122,82.6612,82.4427,82.4825,50828.0
2017-09-12 10:05:00,83.1,83.11,82.85,83.03,79266.0,82.5023,82.5122,82.2541,82.4328,79266.0
2017-09-12 10:10:00,83.06,83.18,83.06,83.16,15223.0,82.4626,82.5817,82.4626,82.5619,15223.0
2017-09-12 10:15:00,83.15,83.24,83.1,83.23,53275.0,82.552,82.6413,82.5023,82.6314,53275.0
2017-09-12 10:20:00,83.25,83.3,83.13,83.24,28648.0,82.6512,82.7009,82.5321,82.6413,28648.0
2017-09-12 10:25:00,83.23,83.24,83.15,83.16,16974.0,82.6314,82.6413,82.552,82.5619,16974.0
2017-09-12 10:30:00,83.16,83.25,83.03,83.25,26194.0,82.5619,82.6512,82.4328,82.6512,26194.0
2017-09-12 10:35:00,83.28,83.32,83.08,83.2,28738.0,82.681,82.7207,82.4825,82.6016,28738.0
2017-09-12 10:40:00,83.18,83.24,83.17,83.22,3431.0,82.5817,82.6413,82.5718,82.6214,3431.0
2017-09-12 10:45:00,83.23,83.34,83.12,83.23,70280.0,82.6314,82.7406,82.5222,82.6314,70280.0
2017-09-12 10:50:00,83.26,83.28,83.0,83.09,36128.0,82.6612,82.681,82.403,82.4924,36128.0
2017-09-12 10:55:00,83.11,83.23,83.09,83.12,16301.0,82.5122,82.6314,82.4924,82.5222,16301.0
2017-09-12 11:00:00,83.13,83.19,83.07,83.16,20165.0,82.5321,82.5917,82.4725,82.5619,20165.0
2017-09-12 11:05:00,83.18,83.28,83.14,83.25,69545.0,82.5817,82.681,82.542,82.6512,69545.0
2017-09-12 11:10:00,83.29,83.4,83.2,83.34,55324.0,82.6909,82.8002,82.6016,82.7406,55324.0
2017-09-12 11:15:00,83.35,83.39,83.28,83.29,24882.0,82.7505,82.7902,82.681,82.6909,24882.0
2017-09-12 11:20:00,83.28,83.34,83.2,83.23,15468.0,82.681,82.7406,82.6016,82.6314,15468.0
2017-09-12 11:25:00,83.22,83.3,83.15,83.28,30374.0,82.6214,82.7009,82.552,82.681,30374.0
2017-09-12 11:30:00,83.28,83.28,83.07,83.23,20977.0,82.681,82.681,82.4725,82.6314,20977.0
2017-09-12 11:35:00,83.23,83.24,83.1,83.13,17877.0,82.6314,82.6413,82.5023,82.5321,17877.0
2017-09-12 11:40:00,83.16,83.21,83.09,83.14,11608.0,82.5619,82.6115,82.4924,82.542,11608.0
2017-09-12 11:45:00,83.1,83.21,83.08,83.19,33366.0,82.5023,82.6115,82.4825,82.5917,33366.0
2017-09-12 11:50:00,83.15,83.22,83.11,83.15,9468.0,82.552,82.6214,82.5122,82.552,9468.0
2017-09-12 11:55:00,83.16,83.31,83.14,83.31,12520.0,82.5619,82.7108,82.542,82.7108,12520.0
2017-09-12 12:00:00,83.27,83.33,83.22,83.25,4452.0,82.6711,82.7307,82.6214,82.6512,4452.0
2017-09-12 12:05:00,83.24,83.31,83.24,83.27,7647.0,82.6413,82.7108,82.6413,82.6711,7647.0
2017-09-12 12:10:00,83.25,83.34,83.22,83.34,11000.0,82.6512,82.7406,82.6214,82.7406,11000.0
2017-09-12 12:15:00,83.35,83.41,83.31,83.37,8940.0,82.7505,82.8101,82.7108,82.7704,8940.0
2017-09-12 12:20:00,83.37,83.4,83.29,83.31,6618.0,82.7704,82.8002,82.6909,82.7108,6618.0
2017-09-12 12:25:00,83.29,83.33,83.26,83.3,6844.0,82.6909,82.7307,82.6612,82.7009,6844.0
2017-09-12 12:30:00,83.32,83.42,83.32,83.38,25534.0,82.7207,82.82,82.7207,82.7803,25534.0
2017-09-12 12:35:00,83.37,83.4,83.3,83.32,10342.0,82.7704,82.8002,82.7009,82.7207,10342.0
2017-09-12 12:40:00,83.36,83.37,83.15,83.17,12404.0,82.7604,82.7704,82.552,82.5718,12404.0
2017-09-12 12:45:00,83.2,83.23,83.14,83.19,8801.0,82.6016,82.6314,82.542,82.5917,8801.0
2017-09-12 12:50:00,83.18,83.27,83.17,83.24,14061.0,82.5817,82.6711,82.5718,82.6413,14061.0
2017-09-12 12:55:00,83.19,83.26,83.17,83.22,4161.0,82.5917,82.6612,82.5718,82.6214,4161.0
2017-09-12 13:00:00,83.24,83.34,83.21,83.31,10085.0,82.6413,82.7406,82.6115,82.7108,10085.0
2017-09-12 13:05:00,83.28,83.33,83.24,83.31,5476.0,82.681,82.7307,82.6413,82.7108,5476.0
2017-09-12 13:10:00,83.32,83.34,83.25,83.3,6897.0,82.7207,82.7406,82.6512,82.7009,6897.0
2017-09-12 13:15:00,83.24,83.28,83.2,83.28,28082.0,82.6413,82.681,82.6016,82.681,28082.0
2017-09-12 13:20:00,83.27,83.31,83.24,83.28,30358.0,82.6711,82.7108,82.6413,82.681,30358.0
2017-09-12 13:25:00,83.27,83.32,83.22,83.25,7234.0,82.6711,82.7207,82.6214,82.6512,7234.0
2017-09-12 13:30:00,83.29,83.3,83.23,83.25,22975.0,82.6909,82.7009,82.6314,82.6512,22975.0
2017-09-12 13:35:00,83.22,83.27,83.19,83.22,14631.0,82.6214,82.6711,82.5917,82.6214,14631.0
2017-09-12 13:40:00,83.26,83.3,83.23,83.23,9012.0,82.6612,82.7009,82.6314,82.6314,9012.0
2017-09-12 13:45:00,83.25,83.26,83.21,83.23,4100.0,82.6512,82.6612,82.6115,82.6314,4100.0
2017-09-12 13:50:00,83.23,83.28,83.22,83.25,31153.0,82.6314,82.681,82.6214,82.6512,31153.0
2017-09-12 13:55:00,83.25,83.25,83.02,83.05,147447.0,82.6512,82.6512,82.4229,82.4527,147447.0
2017-09-12 14:00:00,83.06,83.2,83.06,83.18,8801.0,82.4626,82.6016,82.4626,82.5817,8801.0
2017-09-12 14:05:00,83.19,83.27,83.18,83.25,11356.0,82.5917,82.6711,82.5817,82.6512,11356.0
2017-09-12 14:10:00,83.25,83.36,83.25,83.36,32685.0,82.6512,82.7604,82.6512,82.7604,32685.0
2017-09-12 14:15:00,83.38,83.4,83.27,83.33,72192.0,82.7803,82.8002,82.6711,82.7307,72192.0
2017-09-12 14:20:00,83.31,83.37,83.25,83.34,12168.0,82.7108,82.7704,82.6512,82.7406,12168.0
2017-09-12 14:25:00,83.37,83.39,83.31,83.31,12774.0,82.7704,82.7902,82.7108,82.7108,12774.0
2017-09-12 14:30:00,83.29,83.35,83.22,83.32,11360.0,82.6909,82.7505,82.6214,82.7207,11360.0
2017-09-12 14:35:00,83.31,83.31,83.2,83.24,31945.0,82.7108,82.7108,82.6016,82.6413,31945.0
2017-09-12 14:40:00,83.25,83.28,83.2,83.21,6876.0,82.6512,82.681,82.6016,82.6115,6876.0
2017-09-12 14:45:00,83.21,83.25,83.15,83.22,17305.0,82.6115,82.6512,82.552,82.6214,17305.0
2017-09-12 14:50:00,83.21,83.26,83.15,83.26,5042.0,82.6115,82.6612,82.552,82.6612,5042.0
2017-09-12 14:55:00,83.23,83.28,83.21,83.28,8314.0,82.6314,82.681,82.6115,82.681,8314.0
2017-09-12 15:00:00,83.29,83.34,83.21,83.27,9350.0,82.6909,82.7406,82.6115,82.6711,9350.0
2017-09-12 15:05:00,83.27,83.27,83.12,83.19,72392.0,82.6711,82.6711,82.5222,82.5917,72392.0
2017-09-12 15:10:00,83.18,83.25,83.16,83.25,12919.0,82.5817,82.6512,82.5619,82.6512,12919.0
2017-09-12 15:15:00,83.23,83.34,83.22,83.3,37232.0,82.6314,82.7406,82.6214,82.7009,37232.0
2017-09-12 15:20:00,83.3,83.39,83.29,83.36,15303.0,82.7009,82.7902,82.6909,82.7604,15303.0
2017-09-12 15:25:00,83.39,83.42,83.35,83.4,35586.0,82.7902,82.82,82.7505,82.8002,35586.0
2017-09-12 15:30:00,83.38,83.42,83.37,83.42,36012.0,82.7803,82.82,82.7704,82.82,36012.0
2017-09-12 15:35:00,83.42,83.46,83.38,83.41,36553.0,82.82,82.8597,82.7803,82.8101,36553.0
2017-09-12 15:40:00,83.41,83.44,83.33,83.38,28211.0,82.8101,82.8399,82.7307,82.7803,28211.0
2017-09-12 15:45:00,83.35,83.4,83.34,83.35,20107.0,82.7505,82.8002,82.7406,82.7505,20107.0
2017-09-12 15:50:00,83.36,83.42,83.35,83.39,82821.0,82.7604,82.82,82.7505,82.7902,82821.0
2017-09-12 15:55:00,83.39,83.52,83.39,83.52,98575.0,82.7902,82.9193,82.7902,82.9193,98575.0
2017-09-13 09:30:00,83.5,83.5,83.28,83.5,17657.0,82.8994,82.8994,82.681,82.8994,17657.0
2017-09-13 09:35:00,83.49,83.63,83.43,83.63,28101.0,82.8895,83.0285,82.8299,83.0285,28101.0
2017-09-13 09:40:00,83.59,83.64,83.54,83.59,23020.0,82.9888,83.0384,82.9391,82.9888,23020.0
2017-09-13 09:45:00,83.61,83.61,83.34,83.42,37990.0,83.0086,83.0086,82.7406,82.82,37990.0
2017-09-13 09:50:00,83.42,83.58,83.38,83.57,10800.0,82.82,82.9789,82.7803,82.9689,10800.0
2017-09-13 09:55:00,83.59,83.69,83.53,83.55,13638.0,82.9888,83.0881,82.9292,82.9491,13638.0
2017-09-13 10:00:00,83.54,83.62,83.54,83.61,4450.0,82.9391,83.0186,82.9391,83.0086,4450.0
2017-09-13 10:05:00,83.62,83.7,83.62,83.69,7653.0,83.0186,83.098,83.0186,83.0881,7653.0
2017-09-13 10:10:00,83.69,83.83,83.68,83.75,44219.0,83.0881,83.2271,83.0781,83.1476,44219.0
2017-09-13 10:15:00,83.76,83.76,83.6,83.67,10196.0,83.1576,83.1576,82.9987,83.0682,10196.0
2017-09-13 10:20:00,83.66,83.85,83.66,83.81,12214.0,83.0583,83.2469,83.0583,83.2072,12214.0
2017-09-13 10:25:00,83.76,83.76,83.62,83.7,16965.0,83.1576,83.1576,83.0186,83.098,16965.0
2017-09-13 10:30:00,83.7,83.71,83.61,83.68,18435.0,83.098,83.1079,83.0086,83.0781,18435.0
2017-09-13 10:35:00,83.68,83.71,83.56,83.57,6114.0,83.0781,83.1079,82.959,82.9689,6114.0
2017-09-13 10:40:00,83.59,83.67,83.58,83.63,4088.0,82.9888,83.0682,82.9789,83.0285,4088.0
2017-09-13 10:45:00,83.6,83.64,83.56,83.58,16924.0,82.9987,83.0384,82.959,82.9789,16924.0
2017-09-13 10:50:00,83.57,83.67,83.54,83.66,10862.0,82.9689,83.0682,82.9391,83.0583,10862.0
2017-09-13 10:55:00,83.62,83.65,83.51,83.6,8570.0,83.0186,83.0484,82.9094,82.9987,8570.0
2017-09-13 11:00:00,83.6,83.7,83.57,83.67,3558.0,82.9987,83.098,82.9689,83.0682,3558.0
2017-09-13 11:05:00,83.71,83.73,83.65,83.73,4800.0,83.1079,83.1278,83.0484,83.1278,4800.0
2017-09-13 11:10:00,83.73,83.78,83.72,83.76,11736.0,83.1278,83.1774,83.1179,83.1576,11736.0
2017-09-13 11:15:00,83.73,83.77,83.69,83.74,17665.0,83.1278,83.1675,83.0881,83.1377,17665.0
2017-09-13 11:20:00,83.74,83.83,83.72,83.81,37537.0,83.1377,83.2271,83.1179,83.2072,37537.0
2017-09-13 11:25:00,83.8,83.85,83.76,83.76,23126.0,83.1973,83.2469,83.1576,83.1576,23126.0
2017-09-13 11:30:00,83.73,83.76,83.69,83.74,18875.0,83.1278,83.1576,83.0881,83.1377,18875.0
2017-09-13 11:35:00,83.73,83.76,83.63,83.64,19257.0,83.1278,83.1576,83.0285,83.0384,19257.0
2017-09-13 11:40:00,83.65,83.71,83.61,83.65,24938.0,83.0484,83.1079,83.0086,83.0484,24938.0
2017-09-13 11:45:00,83.67,83.74,83.66,83.67,5818.0,83.0682,83.1377,83.0583,83.0682,5818.0
2017-09-13 11:50:00,83.68,83.76,83.67,83.76,4522.0,83.0781,83.1576,83.0682,83.1576,4522.0
2017-09-13 11:55:00,83.79,83.85,83.75,83.78,11752.0,83.1874,83.2469,83.1476,83.1774,11752.0
2017-09-13 12:00:00,83.8,83.95,83.8,83.91,19515.0,83.1973,83.3462,83.1973,83.3065,19515.0
2017-09-13 12:05:00,83.91,83.97,83.87,83.97,7392.0,83.3065,83.3661,83.2668,83.3661,7392.0
2017-09-13 12:10:00,83.95,83.95,83.82,83.82,3826.0,83.3462,83.3462,83.2171,83.2171,3826.0
2017-09-13 12:15:00,83.84,83.87,83.79,83.81,9131.0,83.237,83.2668,83.1874,83.2072,9131.0
2017-09-13 12:20:00,83.8,83.8,83.73,83.74,9890.0,83.1973,83.1973,83.1278,83.1377,9890.0
2017-09-13 12:25:00,83.73,83.75,83.59,83.6,11188.0,83.1278,83.1476,82.9888,82.9987,11188.0
2017-09-13 12:30:00,83.57,83.59,83.5,83.5,26041.0,82.9689,82.9888,82.8994,82.8994,26041.0
2017-09-13 12:35:00,83.5,83.54,83.45,83.51,26232.0,82.8994,82.9391,82.8498,82.9094,26232.0
2017-09-13 12:40:00,83.52,83.56,83.49,83.53,61505.0,82.9193,82.959,82.8895,82.9292,61505.0
2017-09-13 12:45:00,83.54,83.7,83.53,83.64,10450.0,82.9391,83.098,82.9292,83.0384,10450.0
2017-09-13 12:50:00,83.61,83.67,83.61,83.64,6700.0,83.0086,83.0682,83.0086,83.0384,6700.0
2017-09-13 12:55:00,83.63,83.65,83.6,83.61,8791.0,83.0285,83.0484,82.9987,83.0086,8791.0
2017-09-13 13:00:00,83.65,83.68,83.54,83.61,18062.0,83.0484,83.0781,82.9391,83.0086,18062.0
2017-09-13 13:05:00,83.6,83.61,83.57,83.58,11206.0,82.9987,83.0086,82.9689,82.9789,11206.0
2017-09-13 13:10:00,83.61,83.63,83.55,83.6,4028.0,83.0086,83.0285,82.9491,82.9987,4028.0
2017-09-13 13:15:00,83.62,83.75,83.62,83.75,8412.0,83.0186,83.1476,83.0186,83.1476,8412.0
2017-09-13 13:20:00,83.77,83.81,83.74,83.78,4300.0,83.1675,83.2072,83.1377,83.1774,4300.0
2017-09-13 13:25:00,83.78,83.78,83.69,83.77,13727.0,83.1774,83.1774,83.0881,83.1675,13727.0
2017-09-13 13:30:00,83.79,83.8,83.72,83.73,5568.0,83.1874,83.1973,83.1179,83.1278,5568.0
2017-09-13 13:35:00,83.73,83.86,83.73,83.86,12432.0,83.1278,83.2568,83.1278,83.2568,12432.0
2017-09-13 13:40:00,83.87,83.87,83.77,83.85,11063.0,83.2668,83.2668,83.1675,83.2469,11063.0
2017-09-13 13:45:00,83.84,83.84,83.74,83.78,12828.0,83.237,83.237,83.1377,83.1774,12828.0
2017-09-13 13:50:00,83.78,83.84,83.76,83.78,23177.0,83.1774,83.237,83.1576,83.1774,23177.0
2017-09-13 13:55:00,83.81,83.88,83.78,83.83,24798.0,83.2072,83.2767,83.1774,83.2271,24798.0
2017-09-13 14:00:00,83.84,83.9,83.8,83.84,14113.0,83.237,83.2966,83.1973,83.237,14113.0
2017-09-13 14:05:00,83.81,83.84,83.79,83.79,3000.0,83.2072,83.237,83.1874,83.1874,3000.0
2017-09-13 14:10:00,83.8,83.8,83.75,83.8,9468.0,83.1973,83.1973,83.1476,83.1973,9468.0
2017-09-13 14:15:00,83.81,83.83,83.69,83.71,12219.0,83.2072,83.2271,83.0881,83.1079,12219.0
2017-09-13 14:20:00,83.7,83.8,83.7,83.8,8218.0,83.098,83.1973,83.098,83.1973,8218.0
2017-09-13 14:25:00,83.79,83.81,83.71,83.72,5657.0,83.1874,83.2072,83.1079,83.1179,5657.0
2017-09-13 14:30:00,83.72,83.75,83.67,83.71,4341.0,83.1179,83.1476,83.0682,83.1079,4341.0
2017-09-13 14:35:00,83.71,83.77,83.67,83.74,11993.0,83.1079,83.1675,83.0682,83.1377,11993.0
2017-09-13 14:40:00,83.73,83.8,83.73,83.79,10266.0,83.1278,83.1973,83.1278,83.1874,10266.0
2017-09-13 14:45:00,83.77,83.77,83.67,83.69,6150.0,83.1675,83.1675,83.0682,83.0881,6150.0
2017-09-13 14:50:00,83.7,83.71,83.63,83.66,16243.0,83.098,83.1079,83.0285,83.0583,16243.0
2017-09-13 14:55:00,83.69,83.73,83.65,83.65,31705.0,83.0881,83.1278,83.0484,83.0484,31705.0
2017-09-13 15:00:00,83.63,83.65,83.54,83.55,37722.0,83.0285,83.0484,82.9391,82.9491,37722.0
2017-09-13 15:05:00,83.55,83.58,83.48,83.52,13110.0,82.9491,82.9789,82.8796,82.9193,13110.0
2017-09-13 15:10:00,83.53,83.53,83.45,83.51,14820.0,82.9292,82.9292,82.8498,82.9094,14820.0
2017-09-13 15:15:00,83.49,83.53,83.46,83.49,12052.0,82.8895,82.9292,82.8597,82.8895,12052.0
2017-09-13 15:20:00,83.52,83.53,83.5,83.52,4949.0,82.9193,82.9292,82.8994,82.9193,4949.0
2017-09-13 15:25:00,83.51,83.59,83.5,83.55,14600.0,82.9094,82.9888,82.8994,82.9491,14600.0
2017-09-13 15:30:00,83.56,83.59,83.48,83.49,20004.0,82.959,82.9888,82.8796,82.8895,20004.0
2017-09-13 15:35:00,83.48,83.5,83.45,83.49,25289.0,82.8796,82.8994,82.8498,82.8895,25289.0
2017-09-13 15:40:00,83.49,83.53,83.41,83.46,56440.0,82.8895,82.9292,82.8101,82.8597,56440.0
2017-09-13 15:45:00,83.44,83.45,83.34,83.4,52366.0,82.8399,82.8498,82.7406,82.8002,52366.0
2017-09-13 15:50:00,83.4,83.53,83.4,83.5,38431.0,82.8002,82.9292,82.8002,82.8994,38431.0
2017-09-13 15:55:00,83.51,83.57,83.49,83.55,66110.0,82.9094,82.9689,82.8895,82.9491,66110.0
2017-09-14 09:30:00,83.38,83.38,83.2,83.38,36158.0,82.7803,82.7803,82.6016,82.7803,36158.0
2017-09-14 09:35:00,83.31,83.33,83.01,83.05,88036.0,82.7108,82.7307,82.413,82.4527,88036.0
2017-09-14 09:40:00,83.06,83.11,82.71,82.78,122795.0,82.4626,82.5122,82.1151,82.1846,122795.0
2017-09-14 09:45:00,82.76,83.12,82.75,82.98,78987.0,82.1648,82.5222,82.1548,82.3832,78987.0
2017-09-14 09:50:00,82.94,82.98,82.89,82.9,19331.0,82.3435,82.3832,82.2938,82.3038,19331.0
2017-09-14 09:55:00,82.94,83.07,82.88,83.05,15593.0,82.3435,82.4725,82.2839,82.4527,15593.0
2017-09-14 10:00:00,83.05,83.14,82.93,83.02,26473.0,82.4527,82.542,82.3335,82.4229,26473.0
2017-09-14 10:05:00,83.01,83.13,82.95,82.96,19515.0,82.413,82.5321,82.3534,82.3633,19515.0
2017-09-14 10:10:00,82.98,83.03,82.9,82.91,23639.0,82.3832,82.4328,82.3038,82.3137,23639.0
2017-09-14 10:15:00,82.95,83.0,82.85,82.85,14565.0,82.3534,82.403,82.2541,82.2541,14565.0
2017-09-14 10:20:00,82.84,82.95,82.83,82.91,22842.0,82.2442,82.3534,82.2343,82.3137,22842.0
2017-09-14 10:25:00,82.91,82.94,82.86,82.9,12176.0,82.3137,82.3435,82.264,82.3038,12176.0
2017-09-14 10:30:00,82.91,83.01,82.9,82.91,10578.0,82.3137,82.413,82.3038,82.3137,10578.0
2017-09-14 10:35:00,82.9,82.97,82.89,82.92,7513.0,82.3038,82.3732,82.2938,82.3236,7513.0
2017-09-14 10:40:00,82.95,83.19,82.95,83.19,302848.0,82.3534,82.5917,82.3534,82.5917,302848.0
2017-09-14 10:45:00,83.18,83.28,83.14,83.22,26521.0,82.5817,82.681,82.542,82.6214,26521.0
2017-09-14 10:50:00,83.25,83.25,83.19,83.22,1700.0,82.6512,82.6512,82.5917,82.6214,1700.0
2017-09-14 10:55:00,83.22,83.3,83.15,83.3,10787.0,82.6214,82.7009,82.552,82.7009,10787.0
2017-09-14 11:00:00,83.29,83.46,83.29,83.42,15542.0,82.6909,82.8597,82.6909,82.82,15542.0
2017-09-14 11:05:00,83.47,83.5,83.42,83.48,34104.0,82.8697,82.8994,82.82,82.8796,34104.0
2017-09-14 11:10:00,83.5,83.67,83.48,83.67,28412.0,82.8994,83.0682,82.8796,83.0682,28412.0
2017-09-14 11:15:00,83.67,83.83,83.66,83.8,70022.0,83.0682,83.2271,83.0583,83.1973,70022.0
2017-09-14 11:20:00,83.82,83.91,83.76,83.89,37896.0,83.2171,83.3065,83.1576,83.2866,37896.0
2017-09-14 11:25:00,83.89,83.91,83.75,83.79,17234.0,83.2866,83.3065,83.1476,83.1874,17234.0
2017-09-14 11:30:00,83.76,83.91,83.75,83.83,11277.0,83.1576,83.3065,83.1476,83.2271,11277.0
2017-09-14 11:35:00,83.86,83.88,83.77,83.78,6984.0,83.2568,83.2767,83.1675,83.1774,6984.0
2017-09-14 11:40:00,83.81,83.81,83.69,83.69,7326.0,83.2072,83.2072,83.0881,83.0881,7326.0
2017-09-14 11:45:00,83.71,83.76,83.68,83.73,3715.0,83.1079,83.1576,83.0781,83.1278,3715.0
2017-09-14 11:50:00,83.71,83.76,83.7,83.7,12092.0,83.1079,83.1576,83.098,83.098,12092.0
2017-09-14 11:55:00,83.72,83.75,83.68,83.68,5220.0,83.1179,83.1476,83.0781,83.0781,5220.0
2017-09-14 12:00:00,83.72,83.72,83.58,83.6,6022.0,83.1179,83.1179,82.9789,82.9987,6022.0
2017-09-14 12:05:00,83.59,83.59,83.52,83.56,4314.0,82.9888,82.9888,82.9193,82.959,4314.0
2017-09-14 12:10:00,83.55,83.55,83.42,83.44,29690.0,82.9491,82.9491,82.82,82.8399,29690.0
2017-09-14 12:15:00,83.45,83.49,83.29,83.32,30308.0,82.8498,82.8895,82.6909,82.7207,30308.0
2017-09-14 12:20:00,83.32,83.32,83.22,83.27,10024.0,82.7207,82.7207,82.6214,82.6711,10024.0
2017-09-14 12:25:00,83.26,83.3,83.26,83.27,2469.0,82.6612,82.7009,82.6612,82.6711,2469.0
2017-09-14 12:30:00,83.26,83.3,83.22,83.23,17654.0,82.6612,82.7009,82.6214,82.6314,17654.0
2017-09-14 12:35:00,83.23,83.24,83.16,83.23,11495.0,82.6314,82.6413,82.5619,82.6314,11495.0
2017-09-14 12:40:00,83.24,83.28,83.2,83.22,24138.0,82.6413,82.681,82.6016,82.6214,24138.0
2017-09-14 12:45:00,83.23,83.28,83.21,83.27,5100.0,82.6314,82.681,82.6115,82.6711,5100.0
2017-09-14 12:50:00,83.24,83.26,83.15,83.19,12538.0,82.6413,82.6612,82.552,82.5917,12538.0
2017-09-14 12:55:00,83.18,83.22,83.14,83.17,49839.0,82.5817,82.6214,82.542,82.5718,49839.0
2017-09-14 13:00:00,83.17,83.21,83.12,83.12,2541.0,82.5718,82.6115,82.5222,82.5222,2541.0
2017-09-14 13:05:00,83.12,83.15,83.07,83.1,3771.0,82.5222,82.552,82.4725,82.5023,3771.0
2017-09-14 13:10:00,83.07,83.19,83.05,83.17,7260.0,82.4725,82.5917,82.4527,82.5718,7260.0
2017-09-14 13:15:00,83.16,83.18,83.07,83.18,4430.0,82.5619,82.5817,82.4725,82.5817,4430.0
2017-09-14 13:20:00,83.14,83.21,83.12,83.18,7326.0,82.542,82.6115,82.5222,82.5817,7326.0
2017-09-14 13:25:00,83.15,83.17,83.12,83.14,2593.0,82.552,82.5718,82.5222,82.542,2593.0
2017-09-14 13:30:00,83.13,83.17,83.1,83.12,6051.0,82.5321,82.5718,82.5023,82.5222,6051.0
2017-09-14 13:35:00,83.13,83.2,83.1,83.12,11861.0,82.5321,82.6016,82.5023,82.5222,11861.0
2017-09-14 13:40:00,83.13,83.17,83.12,83.14,5175.0,82.5321,82.5718,82.5222,82.542,5175.0
2017-09-14 13:45:00,83.14,83.14,83.1,83.12,38764.0,82.542,82.542,82.5023,82.5222,38764.0
2017-09-14 13:50:00,83.11,83.13,83.08,83.08,8844.0,82.5122,82.5321,82.4825,82.4825,8844.0
2017-09-14 13:55:00,83.06,83.13,83.06,83.09,36042.0,82.4626,82.5321,82.4626,82.4924,36042.0
2017-09-14 14:00:00,83.1,83.2,83.09,83.14,6908.0,82.5023,82.6016,82.4924,82.542,6908.0
2017-09-14 14:05:00,83.15,83.18,83.11,83.14,5346.0,82.552,82.5817,82.5122,82.542,5346.0
2017-09-14 14:10:00,83.11,83.12,83.01,83.07,15338.0,82.5122,82.5222,82.413,82.4725,15338.0
2017-09-14 14:15:00,83.07,83.07,82.96,83.02,34984.0,82.4725,82.4725,82.3633,82.4229,34984.0
2017-09-14 14:20:00,83.03,83.04,82.96,82.98,10119.0,82.4328,82.4427,82.3633,82.3832,10119.0
2017-09-14 14:25:00,83.0,83.06,82.97,82.99,12350.0,82.403,82.4626,82.3732,82.3931,12350.0
2017-09-14 14:30:00,83.01,83.08,82.99,83.06,12177.0,82.413,82.4825,82.3931,82.4626,12177.0
2017-09-14 14:35:00,83.05,83.09,83.02,83.09,7579.0,82.4527,82.4924,82.4229,82.4924,7579.0
2017-09-14 14:40:00,83.11,83.22,83.11,83.16,14205.0,82.5122,82.6214,82.5122,82.5619,14205.0
2017-09-14 14:45:00,83.16,83.22,83.16,83.19,12883.0,82.5619,82.6214,82.5619,82.5917,12883.0
2017-09-14 14:50:00,83.18,83.27,83.18,83.24,10498.0,82.5817,82.6711,82.5817,82.6413,10498.0
2017-09-14 14:55:00,83.22,83.26,83.18,83.19,114047.0,82.6214,82.6612,82.5817,82.5917,114047.0
2017-09-14 15:00:00,83.19,83.21,83.15,83.19,32334.0,82.5917,82.6115,82.552,82.5917,32334.0
2017-09-14 15:05:00,83.19,83.19,83.12,83.15,12349.0,82.5917,82.5917,82.5222,82.552,12349.0
2017-09-14 15:10:00,83.17,83.21,83.12,83.19,10988.0,82.5718,82.6115,82.5222,82.5917,10988.0
2017-09-14 15:15:00,83.18,83.2,83.11,83.11,6310.0,82.5817,82.6016,82.5122,82.5122,6310.0
2017-09-14 15:20:00,83.11,83.13,83.0,83.09,63673.0,82.5122,82.5321,82.403,82.4924,63673.0
2017-09-14 15:25:00,83.08,83.09,83.06,83.09,10811.0,82.4825,82.4924,82.4626,82.4924,10811.0
2017-09-14 15:30:00,83.09,83.13,83.09,83.13,10591.0,82.4924,82.5321,82.4924,82.5321,10591.0
2017-09-14 15:35:00,83.14,83.2,83.13,83.16,14159.0,82.542,82.6016,82.5321,82.5619,14159.0
2017-09-14 15:40:00,83.17,83.18,83.09,83.14,51938.0,82.5718,82.5817,82.4924,82.542,51938.0
2017-09-14 15:45:00,83.14,83.21,83.11,83.21,51800.0,82.542,82.6115,82.5122,82.6115,51800.0
2017-09-14 15:50:00,83.21,83.24,83.17,83.18,62804.0,82.6115,82.6413,82.5718,82.5817,62804.0
2017-09-14 15:55:00,83.18,83.26,83.17,83.24,106154.0,82.5817,82.6612,82.5718,82.6413,106154.0
2017-09-15 09:30:00,83.32,83.52,82.98,83.01,67485.0,82.7574,82.956,82.4197,82.4494,67485.0
2017-09-15 09:35:00,83.03,83.07,82.8,82.88,28239.0,82.4693,82.509,82.2409,82.3203,28239.0
2017-09-15 09:40:00,82.95,83.09,82.87,83.07,30173.0,82.3899,82.5289,82.3104,82.509,30173.0
2017-09-15 09:45:00,83.07,83.1,82.9,83.09,10284.0,82.509,82.5388,82.3402,82.5289,10284.0
2017-09-15 09:50:00,83.09,83.36,83.06,83.34,37563.0,82.5289,82.7971,82.4991,82.7772,37563.0
2017-09-15 09:55:00,83.36,83.37,83.2,83.24,8319.0,82.7971,82.807,82.6382,82.6779,8319.0
2017-09-15 10:00:00,83.2,83.38,83.2,83.34,6570.0,82.6382,82.8169,82.6382,82.7772,6570.0
2017-09-15 10:05:00,83.38,83.43,83.23,83.38,7287.0,82.8169,82.8666,82.668,82.8169,7287.0
2017-09-15 10:10:00,83.41,83.41,83.23,83.26,24011.0,82.8467,82.8467,82.668,82.6978,24011.0
2017-09-15 10:15:00,83.29,83.37,83.27,83.36,7500.0,82.7276,82.807,82.7077,82.7971,7500.0
2017-09-15 10:20:00,83.34,83.38,83.29,83.36,13383.0,82.7772,82.8169,82.7276,82.7971,13383.0
2017-09-15 10:25:00,83.37,83.48,83.28,83.48,11223.0,82.807,82.9163,82.7176,82.9163,11223.0
2017-09-15 10:30:00,83.48,83.67,83.47,83.61,25122.0,82.9163,83.105,82.9063,83.0454,25122.0
2017-09-15 10:35:00,83.63,83.78,83.61,83.78,11292.0,83.0653,83.2142,83.0454,83.2142,11292.0
2017-09-15 10:40:00,83.8,83.88,83.7,83.77,36161.0,83.2341,83.3136,83.1348,83.2043,36161.0
2017-09-15 10:45:00,83.83,83.91,83.79,83.81,35015.0,83.2639,83.3434,83.2242,83.244,35015.0
2017-09-15 10:50:00,83.79,83.82,83.71,83.77,72789.0,83.2242,83.254,83.1447,83.2043,72789.0
2017-09-15 10:55:00,83.71,83.77,83.67,83.76,155951.0,83.1447,83.2043,83.105,83.1944,155951.0
2017-09-15 11:00:00,83.7,83.76,83.65,83.76,23927.0,83.1348,83.1944,83.0851,83.1944,23927.0
2017-09-15 11:05:00,83.76,83.83,83.72,83.78,21337.0,83.1944,83.2639,83.1547,83.2142,21337.0
2017-09-15 11:10:00,83.78,83.78,83.62,83.62,20113.0,83.2142,83.2142,83.0553,83.0553,20113.0
2017-09-15 11:15:00,83.63,83.65,83.44,83.46,11370.0,83.0653,83.0851,82.8765,82.8964,11370.0
2017-09-15 11:20:00,83.45,83.46,83.37,83.43,13629.0,82.8865,82.8964,82.807,82.8666,13629.0
2017-09-15 11:25:00,83.44,83.48,83.36,83.36,6775.0,82.8765,82.9163,82.7971,82.7971,6775.0
2017-09-15 11:30:00,83.4,83.47,83.36,83.39,64491.0,82.8368,82.9063,82.7971,82.8269,64491.0
2017-09-15 11:35:00,83.45,83.49,83.37,83.43,16894.0,82.8865,82.9262,82.807,82.8666,16894.0
2017-09-15 11:40:00,83.44,83.45,83.37,83.4,12065.0,82.8765,82.8865,82.807,82.8368,12065.0
2017-09-15 11:45:00,83.41,83.53,83.4,83.53,38414.0,82.8467,82.9659,82.8368,82.9659,38414.0
2017-09-15 11:50:00,83.54,83.64,83.54,83.59,23161.0,82.9759,83.0752,82.9759,83.0255,23161.0
2017-09-15 11:55:00,83.62,83.67,83.59,83.6,32130.0,83.0553,83.105,83.0255,83.0355,32130.0
2017-09-15 12:00:00,83.61,83.64,83.56,83.57,7100.0,83.0454,83.0752,82.9957,83.0057,7100.0
2017-09-15 12:05:00,83.56,83.58,83.45,83.47,37859.0,82.9957,83.0156,82.8865,82.9063,37859.0
2017-09-15 12:10:00,83.47,83.54,83.44,83.47,9817.0,82.9063,82.9759,82.8765,82.9063,9817.0
2017-09-15 12:15:00,83.48,83.53,83.43,83.5,14460.0,82.9163,82.9659,82.8666,82.9361,14460.0
2017-09-15 12:20:00,83.47,83.5,83.42,83.47,4250.0,82.9063,82.9361,82.8567,82.9063,4250.0
2017-09-15 12:25:00,83.46,83.53,83.46,83.53,4370.0,82.8964,82.9659,82.8964,82.9659,4370.0
2017-09-15 12:30:00,83.51,83.56,83.48,83.54,10133.0,82.9461,82.9957,82.9163,82.9759,10133.0
2017-09-15 12:35:00,83.52,83.53,83.45,83.47,4257.0,82.956,82.9659,82.8865,82.9063,4257.0
2017-09-15 12:40:00,83.5,83.5,83.41,83.42,18919.0,82.9361,82.9361,82.8467,82.8567,18919.0
2017-09-15 12:45:00,83.42,83.44,83.32,83.32,3650.0,82.8567,82.8765,82.7574,82.7574,3650.0
2017-09-15 12:50:00,83.37,83.41,83.3,83.4,9661.0,82.807,82.8467,82.7375,82.8368,9661.0
2017-09-15 12:55:00,83.41,83.41,83.34,83.35,3723.0,82.8467,82.8467,82.7772,82.7872,3723.0
2017-09-15 13:00:00,83.39,83.4,83.33,83.4,5919.0,82.8269,82.8368,82.7673,82.8368,5919.0
2017-09-15 13:05:00,83.39,83.43,83.32,83.32,17401.0,82.8269,82.8666,82.7574,82.7574,17401.0
2017-09-15 13:10:00,83.38,83.39,83.35,83.35,13844.0,82.8169,82.8269,82.7872,82.7872,13844.0
2017-09-15 13:15:00,83.4,83.47,83.38,83.47,36332.0,82.8368,82.9063,82.8169,82.9063,36332.0
2017-09-15 13:20:00,83.47,83.51,83.45,83.51,1700.0,82.9063,82.9461,82.8865,82.9461,1700.0
2017-09-15 13:25:00,83.47,83.55,83.47,83.49,10050.0,82.9063,82.9858,82.9063,82.9262,10050.0
2017-09-15 13:30:00,83.53,83.57,83.47,83.55,11434.0,82.9659,83.0057,82.9063,82.9858,11434.0
2017-09-15 13:35:00,83.53,83.56,83.49,83.55,9079.0,82.9659,82.9957,82.9262,82.9858,9079.0
2017-09-15 13:40:00,83.51,83.53,83.42,83.45,9950.0,82.9461,82.9659,82.8567,82.8865,9950.0
2017-09-15 13:45:00,83.46,83.52,83.44,83.49,10201.0,82.8964,82.956,82.8765,82.9262,10201.0
2017-09-15 13:50:00,83.52,83.54,83.44,83.54,29615.0,82.956,82.9759,82.8765,82.9759,29615.0
2017-09-15 13:55:00,83.52,83.53,83.49,83.53,17421.0,82.956,82.9659,82.9262,82.9659,17421.0
2017-09-15 14:00:00,83.53,83.65,83.53,83.61,49910.0,82.9659,83.0851,82.9659,83.0454,49910.0
2017-09-15 14:05:00,83.62,83.69,83.61,83.69,45060.0,83.0553,83.1249,83.0454,83.1249,45060.0
2017-09-15 14:10:00,83.69,83.71,83.66,83.66,20427.0,83.1249,83.1447,83.0951,83.0951,20427.0
2017-09-15 14:15:00,83.67,83.67,83.61,83.61,46037.0,83.105,83.105,83.0454,83.0454,46037.0
2017-09-15 14:20:00,83.61,83.61,83.55,83.56,47649.0,83.0454,83.0454,82.9858,82.9957,47649.0
2017-09-15 14:25:00,83.57,83.61,83.56,83.6,45633.0,83.0057,83.0454,82.9957,83.0355,45633.0
2017-09-15 14:30:00,83.6,83.61,83.52,83.57,45660.0,83.0355,83.0454,82.956,83.0057,45660.0
2017-09-15 14:35:00,83.58,83.6,83.54,83.55,35450.0,83.0156,83.0355,82.9759,82.9858,35450.0
2017-09-15 14:40:00,83.53,83.59,83.52,83.53,44235.0,82.9659,83.0255,82.956,82.9659,44235.0
2017-09-15 14:45:00,83.55,83.56,83.5,83.51,39375.0,82.9858,82.9957,82.9361,82.9461,39375.0
2017-09-15 14:50:00,83.51,83.55,83.49,83.51,42406.0,82.9461,82.9858,82.9262,82.9461,42406.0
2017-09-15 14:55:00,83.51,83.55,83.48,83.52,47582.0,82.9461,82.9858,82.9163,82.956,47582.0
2017-09-15 15:00:00,83.51,83.58,83.5,83.57,54083.0,82.9461,83.0156,82.9361,83.0057,54083.0
2017-09-15 15:05:00,83.56,83.57,83.51,83.53,35734.0,82.9957,83.0057,82.9461,82.9659,35734.0
2017-09-15 15:10:00,83.53,83.58,83.53,83.56,79963.0,82.9659,83.0156,82.9659,82.9957,79963.0
2017-09-15 15:15:00,83.56,83.59,83.53,83.57,7874.0,82.9957,83.0255,82.9659,83.0057,7874.0
2017-09-15 15:20:00,83.57,83.61,83.56,83.59,9888.0,83.0057,83.0454,82.9957,83.0255,9888.0
2017-09-15 15:25:00,83.58,83.63,83.57,83.61,15109.0,83.0156,83.0653,83.0057,83.0454,15109.0
2017-09-15 15:30:00,83.61,83.62,83.55,83.6,24867.0,83.0454,83.0553,82.9858,83.0355,24867.0
2017-09-15 15:35:00,83.6,83.6,83.49,83.54,21502.0,83.0355,83.0355,82.9262,82.9759,21502.0
2017-09-15 15:40:00,83.54,83.55,83.41,83.42,36820.0,82.9759,82.9858,82.8467,82.8567,36820.0
2017-09-15 15:45:00,83.43,83.44,83.3,83.34,51584.0,82.8666,82.8765,82.7375,82.7772,51584.0
2017-09-15 15:50:00,83.35,83.61,83.33,83.6,56801.0,82.7872,83.0454,82.7673,83.0355,56801.0
2017-09-15 15:55:00,83.61,83.67,83.51,83.64,279414.0,83.0454,83.105,82.9461,83.0752,279414.0
2017-09-18 09:30:00,83.87,83.95,83.7,83.84,80072.0,83.3036,83.3831,83.1348,83.2738,80072.0
2017-09-18 09:35:00,83.93,84.28,83.93,84.14,136769.0,83.3632,83.7109,83.3632,83.5718,136769.0
2017-09-18 09:40:00,84.13,84.38,84.04,84.31,52215.0,83.5619,83.8102,83.4725,83.7407,52215.0
2017-09-18 09:45:00,84.34,84.42,84.15,84.4,40630.0,83.7705,83.8499,83.5817,83.8301,40630.0
2017-09-18 09:50:00,84.4,84.41,84.12,84.14,33149.0,83.8301,83.84,83.552,83.5718,33149.0
2017-09-18 09:55:00,84.11,84.17,84.07,84.09,49835.0,83.542,83.6016,83.5023,83.5222,49835.0
2017-09-18 10:00:00,84.11,84.2,83.98,84.18,46876.0,83.542,83.6314,83.4129,83.6115,46876.0
2017-09-18 10:05:00,84.2,84.41,84.17,84.4,60299.0,83.6314,83.84,83.6016,83.8301,60299.0
2017-09-18 10:10:00,84.41,84.49,84.38,84.46,75172.0,83.84,83.9195,83.8102,83.8897,75172.0
2017-09-18 10:15:00,84.46,84.52,84.34,84.41,110910.0,83.8897,83.9493,83.7705,83.84,110910.0
2017-09-18 10:20:00,84.4,84.41,84.32,84.4,16774.0,83.8301,83.84,83.7506,83.8301,16774.0
2017-09-18 10:25:00,84.41,84.62,84.4,84.59,70092.0,83.84,84.0486,83.8301,84.0188,70092.0
2017-09-18 10:30:00,84.58,84.71,84.58,84.65,75781.0,84.0088,84.138,84.0088,84.0784,75781.0
2017-09-18 10:35:00,84.63,84.64,84.36,84.38,33450.0,84.0585,84.0684,83.7903,83.8102,33450.0
2017-09-18 10:40:00,84.37,84.38,84.27,84.3,28824.0,83.8003,83.8102,83.7009,83.7307,28824.0
2017-09-18 10:45:00,84.33,84.45,84.33,84.39,22742.0,83.7605,83.8797,83.7605,83.8201,22742.0
2017-09-18 10:50:00,84.38,84.44,84.31,84.42,19768.0,83.8102,83.8698,83.7407,83.8499,19768.0
2017-09-18 10:55:00,84.45,84.56,84.43,84.49,15272.0,83.8797,83.989,83.8599,83.9195,15272.0
2017-09-18 11:00:00,84.49,84.54,84.47,84.54,7359.0,83.9195,83.9691,83.8996,83.9691,7359.0
2017-09-18 11:05:00,84.54,84.64,84.49,84.49,52827.0,83.9691,84.0684,83.9195,83.9195,52827.0
2017-09-18 11:10:00,84.5,84.55,84.48,84.48,25605.0,83.9294,83.979,83.9095,83.9095,25605.0
2017-09-18 11:15:00,84.47,84.48,84.24,84.26,22008.0,83.8996,83.9095,83.6711,83.691,22008.0
2017-09-18 11:20:00,84.23,84.34,84.16,84.28,39098.0,83.6612,83.7705,83.5917,83.7109,39098.0
2017-09-18 11:25:00,84.31,84.35,84.26,84.33,13825.0,83.7407,83.7804,83.691,83.7605,13825.0
2017-09-18 11:30:00,84.29,84.3,84.21,84.24,32263.0,83.7208,83.7307,83.6413,83.6711,32263.0
2017-09-18 11:35:00,84.25,84.33,84.25,84.32,7392.0,83.6811,83.7605,83.6811,83.7506,7392.0
2017-09-18 11:40:00,84.32,84.35,84.29,84.33,8022.0,83.7506,83.7804,83.7208,83.7605,8022.0
2017-09-18 11:45:00,84.34,84.43,84.3,84.3,9728.0,83.7705,83.8599,83.7307,83.7307,9728.0
2017-09-18 11:50:00,84.3,84.38,84.28,84.36,6328.0,83.7307,83.8102,83.7109,83.7903,6328.0
2017-09-18 11:55:00,84.36,84.43,84.34,84.43,10777.0,83.7903,83.8599,83.7705,83.8599,10777.0
2017-09-18 12:00:00,84.43,84.5,84.39,84.46,22811.0,83.8599,83.9294,83.8201,83.8897,22811.0
2017-09-18 12:05:00,84.43,84.51,84.39,84.5,21922.0,83.8599,83.9393,83.8201,83.9294,21922.0
2017-09-18 12:10:00,84.5,84.54,84.45,84.53,12593.0,83.9294,83.9691,83.8797,83.9592,12593.0
2017-09-18 12:15:00,84.53,84.58,84.49,84.54,28644.0,83.9592,84.0088,83.9195,83.9691,28644.0
2017-09-18 12:20:00,84.52,84.57,84.52,84.56,9936.0,83.9493,83.9989,83.9493,83.989,9936.0
2017-09-18 12:25:00,84.55,84.56,84.46,84.51,13361.0,83.979,83.989,83.8897,83.9393,13361.0
2017-09-18 12:30:00,84.51,84.51,84.44,84.47,12242.0,83.9393,83.9393,83.8698,83.8996,12242.0
2017-09-18 12:35:00,84.48,84.51,84.38,84.38,92501.0,83.9095,83.9393,83.8102,83.8102,92501.0
2017-09-18 12:40:00,84.39,84.39,84.3,84.31,57307.0,83.8201,83.8201,83.7307,83.7407,57307.0
2017-09-18 12:45:00,84.33,84.4,84.32,84.38,25271.0,83.7605,83.8301,83.7506,83.8102,25271.0
2017-09-18 12:50:00,84.38,84.49,84.34,84.49,11507.0,83.8102,83.9195,83.7705,83.9195,11507.0
2017-09-18 12:55:00,84.5,84.6,84.49,84.6,85063.0,83.9294,84.0287,83.9195,84.0287,85063.0
2017-09-18 13:00:00,84.6,84.65,84.57,84.6,13040.0,84.0287,84.0784,83.9989,84.0287,13040.0
2017-09-18 13:05:00,84.6,84.65,84.6,84.63,8108.0,84.0287,84.0784,84.0287,84.0585,8108.0
2017-09-18 13:10:00,84.62,84.63,84.56,84.62,13709.0,84.0486,84.0585,83.989,84.0486,13709.0
2017-09-18 13:15:00,84.61,84.62,84.53,84.53,13623.0,84.0386,84.0486,83.9592,83.9592,13623.0
2017-09-18 13:20:00,84.53,84.54,84.5,84.52,59327.0,83.9592,83.9691,83.9294,83.9493,59327.0
2017-09-18 13:25:00,84.51,84.51,84.38,84.39,96517.0,83.9393,83.9393,83.8102,83.8201,96517.0
2017-09-18 13:30:00,84.4,84.41,84.32,84.33,26877.0,83.8301,83.84,83.7506,83.7605,26877.0
2017-09-18 13:35:00,84.33,84.37,84.25,84.27,32904.0,83.7605,83.8003,83.6811,83.7009,32904.0
2017-09-18 13:40:00,84.27,84.35,84.27,84.32,25573.0,83.7009,83.7804,83.7009,83.7506,25573.0
2017-09-18 13:45:00,84.3,84.33,84.26,84.26,16044.0,83.7307,83.7605,83.691,83.691,16044.0
2017-09-18 13:50:00,84.28,84.28,84.22,84.27,28836.0,83.7109,83.7109,83.6513,83.7009,28836.0
2017-09-18 13:55:00,84.27,84.32,84.25,84.3,17940.0,83.7009,83.7506,83.6811,83.7307,17940.0
2017-09-18 14:00:00,84.3,84.37,84.3,84.32,9097.0,83.7307,83.8003,83.7307,83.7506,9097.0
2017-09-18 14:05:00,84.33,84.35,84.26,84.3,23457.0,83.7605,83.7804,83.691,83.7307,23457.0
2017-09-18 14:10:00,84.3,84.33,84.23,84.23,13235.0,83.7307,83.7605,83.6612,83.6612,13235.0
2017-09-18 14:15:00,84.22,84.23,83.97,83.99,38363.0,83.6513,83.6612,83.403,83.4228,38363.0
2017-09-18 14:20:00,83.98,84.19,83.94,84.13,55287.0,83.4129,83.6215,83.3732,83.5619,55287.0
2017-09-18 14:25:00,84.12,84.13,84.0,84.0,35723.0,83.552,83.5619,83.4328,83.4328,35723.0
2017-09-18 14:30:00,84.03,84.07,84.0,84.04,54443.0,83.4626,83.5023,83.4328,83.4725,54443.0
2017-09-18 14:35:00,84.03,84.03,83.78,83.79,76050.0,83.4626,83.4626,83.2142,83.2242,76050.0
2017-09-18 14:40:00,83.79,83.8,83.71,83.73,22358.0,83.2242,83.2341,83.1447,83.1646,22358.0
2017-09-18 14:45:00,83.72,83.9,83.67,83.89,18980.0,83.1547,83.3334,83.105,83.3235,18980.0
2017-09-18 14:50:00,83.88,83.98,83.88,83.97,9100.0,83.3136,83.4129,83.3136,83.403,9100.0
2017-09-18 14:55:00,83.95,84.07,83.95,84.06,17818.0,83.3831,83.5023,83.3831,83.4924,17818.0
2017-09-18 15:00:00,84.05,84.07,83.98,83.99,21782.0,83.4824,83.5023,83.4129,83.4228,21782.0
2017-09-18 15:05:00,84.0,84.04,83.98,84.01,28105.0,83.4328,83.4725,83.4129,83.4427,28105.0
2017-09-18 15:10:00,84.02,84.04,83.93,83.97,15824.0,83.4526,83.4725,83.3632,83.403,15824.0
2017-09-18 15:15:00,83.98,84.06,83.98,84.06,10341.0,83.4129,83.4924,83.4129,83.4924,10341.0
2017-09-18 15:20:00,84.03,84.09,84.0,84.09,9964.0,83.4626,83.5222,83.4328,83.5222,9964.0
2017-09-18 15:25:00,84.06,84.09,84.05,84.08,10499.0,83.4924,83.5222,83.4824,83.5122,10499.0
2017-09-18 15:30:00,84.08,84.09,83.98,84.04,26316.0,83.5122,83.5222,83.4129,83.4725,26316.0
2017-09-18 15:35:00,84.04,84.13,84.02,84.12,14012.0,83.4725,83.5619,83.4526,83.552,14012.0
2017-09-18 15:40:00,84.13,84.13,84.06,84.08,19911.0,83.5619,83.5619,83.4924,83.5122,19911.0
2017-09-18 15:45:00,84.08,84.12,84.03,84.11,18882.0,83.5122,83.552,83.4626,83.542,18882.0
2017-09-18 15:50:00,84.13,84.16,84.11,84.12,52485.0,83.5619,83.5917,83.542,83.552,52485.0
2017-09-18 15:55:00,84.11,84.12,84.03,84.09,107364.0,83.542,83.552,83.4626,83.5222,107364.0
2017-09-19 09:30:00,84.31,84.31,84.0,84.02,39052.0,83.7407,83.7407,83.4328,83.4526,39052.0
2017-09-19 09:35:00,84.08,84.19,83.92,83.95,73622.0,83.5122,83.6215,83.3533,83.3831,73622.0
2017-09-19 09:40:00,83.89,83.89,83.77,83.84,23901.0,83.3235,83.3235,83.2043,83.2738,23901.0
2017-09-19 09:45:00,83.86,84.07,83.86,83.99,21577.0,83.2937,83.5023,83.2937,83.4228,21577.0
2017-09-19 09:50:00,83.98,83.98,83.85,83.87,26957.0,83.4129,83.4129,83.2838,83.3036,26957.0
2017-09-19 09:55:00,83.87,83.9,83.68,83.74,32380.0,83.3036,83.3334,83.1149,83.1745,32380.0
2017-09-19 10:00:00,83.75,83.79,83.68,83.68,70296.0,83.1845,83.2242,83.1149,83.1149,70296.0
2017-09-19 10:05:00,83.67,83.72,83.55,83.56,95981.0,83.105,83.1547,82.9858,82.9957,95981.0
2017-09-19 10:10:00,83.57,83.61,83.5,83.56,53989.0,83.0057,83.0454,82.9361,82.9957,53989.0
2017-09-19 10:15:00,83.53,83.76,83.51,83.71,63956.0,82.9659,83.1944,82.9461,83.1447,63956.0
2017-09-19 10:20:00,83.7,83.73,83.59,83.66,39548.0,83.1348,83.1646,83.0255,83.0951,39548.0
2017-09-19 10:25:00,83.63,83.7,83.61,83.69,8272.0,83.0653,83.1348,83.0454,83.1249,8272.0
2017-09-19 10:30:00,83.68,83.7,83.63,83.68,20345.0,83.1149,83.1348,83.0653,83.1149,20345.0
2017-09-19 10:35:00,83.7,83.96,83.68,83.79,38374.0,83.1348,83.393,83.1149,83.2242,38374.0
2017-09-19 10:40:00,83.78,83.8,83.71,83.74,18669.0,83.2142,83.2341,83.1447,83.1745,18669.0
2017-09-19 10:45:00,83.76,83.78,83.67,83.69,21048.0,83.1944,83.2142,83.105,83.1249,21048.0
2017-09-19 10:50:00,83.69,83.69,83.6,83.63,32770.0,83.1249,83.1249,83.0355,83.0653,32770.0
2017-09-19 10:55:00,83.63,83.64,83.57,83.59,22317.0,83.0653,83.0752,83.0057,83.0255,22317.0
2017-09-19 11:00:00,83.59,83.59,83.3,83.35,59607.0,83.0255,83.0255,82.7375,82.7872,59607.0
2017-09-19 11:05:00,83.36,83.49,83.35,83.45,26657.0,82.7971,82.9262,82.7872,82.8865,26657.0
2017-09-19 11:10:00,83.42,83.53,83.4,83.51,33590.0,82.8567,82.9659,82.8368,82.9461,33590.0
2017-09-19 11:15:00,83.51,83.59,83.5,83.52,20320.0,82.9461,83.0255,82.9361,82.956,20320.0
2017-09-19 11:20:00,83.51,83.58,83.49,83.54,23172.0,82.9461,83.0156,82.9262,82.9759,23172.0
2017-09-19 11:25:00,83.51,83.62,83.51,83.54,30442.0,82.9461,83.0553,82.9461,82.9759,30442.0
2017-09-19 11:30:00,83.52,83.68,83.52,83.65,43655.0,82.956,83.1149,82.956,83.0851,43655.0
2017-09-19 11:35:00,83.65,83.66,83.55,83.55,22430.0,83.0851,83.0951,82.9858,82.9858,22430.0
2017-09-19 11:40:00,83.55,83.58,83.53,83.55,19491.0,82.9858,83.0156,82.9659,82.9858,19491.0
2017-09-19 11:45:00,83.53,83.55,83.49,83.53,10316.0,82.9659,82.9858,82.9262,82.9659,10316.0
2017-09-19 11:50:00,83.53,83.59,83.5,83.53,23560.0,82.9659,83.0255,82.9361,82.9659,23560.0
2017-09-19 11:55:00,83.52,83.56,83.51,83.53,16900.0,82.956,82.9957,82.9461,82.9659,16900.0
2017-09-19 12:00:00,83.54,83.82,83.53,83.74,20082.0,82.9759,83.254,82.9659,83.1745,20082.0
2017-09-19 12:05:00,83.72,83.83,83.72,83.77,15567.0,83.1547,83.2639,83.1547,83.2043,15567.0
2017-09-19 12:10:00,83.8,83.88,83.8,83.82,29577.0,83.2341,83.3136,83.2341,83.254,29577.0
2017-09-19 12:15:00,83.79,83.82,83.72,83.74,20469.0,83.2242,83.254,83.1547,83.1745,20469.0
2017-09-19 12:20:00,83.72,83.85,83.72,83.82,13582.0,83.1547,83.2838,83.1547,83.254,13582.0
2017-09-19 12:25:00,83.81,83.81,83.67,83.68,10746.0,83.244,83.244,83.105,83.1149,10746.0
2017-09-19 12:30:00,83.67,83.75,83.66,83.7,31966.0,83.105,83.1845,83.0951,83.1348,31966.0
2017-09-19 12:35:00,83.69,83.77,83.67,83.72,9994.0,83.1249,83.2043,83.105,83.1547,9994.0
2017-09-19 12:40:00,83.73,83.73,83.67,83.73,23553.0,83.1646,83.1646,83.105,83.1646,23553.0
2017-09-19 12:45:00,83.71,83.71,83.65,83.69,27886.0,83.1447,83.1447,83.0851,83.1249,27886.0
2017-09-19 12:50:00,83.68,83.69,83.55,83.56,5960.0,83.1149,83.1249,82.9858,82.9957,5960.0
2017-09-19 12:55:00,83.53,83.59,83.53,83.54,13816.0,82.9659,83.0255,82.9659,82.9759,13816.0
2017-09-19 13:00:00,83.51,83.54,83.5,83.51,7720.0,82.9461,82.9759,82.9361,82.9461,7720.0
2017-09-19 13:05:00,83.53,83.63,83.51,83.62,31009.0,82.9659,83.0653,82.9461,83.0553,31009.0
2017-09-19 13:10:00,83.66,83.67,83.62,83.65,16859.0,83.0951,83.105,83.0553,83.0851,16859.0
2017-09-19 13:15:00,83.65,83.69,83.57,83.57,12218.0,83.0851,83.1249,83.0057,83.0057,12218.0
2017-09-19 13:20:00,83.59,83.59,83.49,83.55,9965.0,83.0255,83.0255,82.9262,82.9858,9965.0
2017-09-19 13:25:00,83.56,83.64,83.56,83.64,11251.0,82.9957,83.0752,82.9957,83.0752,11251.0
2017-09-19 13:30:00,83.62,83.74,83.61,83.65,24070.0,83.0553,83.1745,83.0454,83.0851,24070.0
2017-09-19 13:35:00,83.66,83.69,83.61,83.68,11223.0,83.0951,83.1249,83.0454,83.1149,11223.0
2017-09-19 13:40:00,83.68,83.69,83.6,83.63,45845.0,83.1149,83.1249,83.0355,83.0653,45845.0
2017-09-19 13:45:00,83.64,83.64,83.56,83.57,9439.0,83.0752,83.0752,82.9957,83.0057,9439.0
2017-09-19 13:50:00,83.59,83.59,83.51,83.59,27587.0,83.0255,83.0255,82.9461,83.0255,27587.0
2017-09-19 13:55:00,83.57,83.58,83.49,83.51,29199.0,83.0057,83.0156,82.9262,82.9461,29199.0
2017-09-19 14:00:00,83.52,83.57,83.51,83.57,15255.0,82.956,83.0057,82.9461,83.0057,15255.0
2017-09-19 14:05:00,83.56,83.58,83.54,83.54,43655.0,82.9957,83.0156,82.9759,82.9759,43655.0
2017-09-19 14:10:00,83.52,83.53,83.49,83.5,21144.0,82.956,82.9659,82.9262,82.9361,21144.0
2017-09-19 14:15:00,83.49,83.53,83.48,83.52,43147.0,82.9262,82.9659,82.9163,82.956,43147.0
2017-09-19 14:20:00,83.52,83.55,83.5,83.55,11858.0,82.956,82.9858,82.9361,82.9858,11858.0
2017-09-19 14:25:00,83.55,83.65,83.52,83.6,32138.0,82.9858,83.0851,82.956,83.0355,32138.0
2017-09-19 14:30:00,83.63,83.69,83.61,83.69,11913.0,83.0653,83.1249,83.0454,83.1249,11913.0
2017-09-19 14:35:00,83.65,83.66,83.59,83.62,15018.0,83.0851,83.0951,83.0255,83.0553,15018.0
2017-09-19 14:40:00,83.6,83.66,83.59,83.6,40649.0,83.0355,83.0951,83.0255,83.0355,40649.0
2017-09-19 14:45:00,83.61,83.63,83.55,83.55,12484.0,83.0454,83.0653,82.9858,82.9858,12484.0
2017-09-19 14:50:00,83.55,83.56,83.49,83.53,17626.0,82.9858,82.9957,82.9262,82.9659,17626.0
2017-09-19 14:55:00,83.51,83.55,83.47,83.55,21025.0,82.9461,82.9858,82.9063,82.9858,21025.0
2017-09-19 15:00:00,83.53,83.6,83.51,83.55,18773.0,82.9659,83.0355,82.9461,82.9858,18773.0
2017-09-19 15:05:00,83.55,83.58,83.53,83.58,9808.0,82.9858,83.0156,82.9659,83.0156,9808.0
2017-09-19 15:10:00,83.58,83.6,83.5,83.53,17125.0,83.0156,83.0355,82.9361,82.9659,17125.0
2017-09-19 15:15:00,83.53,83.59,83.5,83.54,14291.0,82.9659,83.0255,82.9361,82.9759,14291.0
2017-09-19 15:20:00,83.56,83.64,83.56,83.64,12078.0,82.9957,83.0752,82.9957,83.0752,12078.0
2017-09-19 15:25:00,83.65,83.72,83.64,83.7,25278.0,83.0851,83.1547,83.0752,83.1348,25278.0
2017-09-19 15:30:00,83.7,83.76,83.68,83.7,19859.0,83.1348,83.1944,83.1149,83.1348,19859.0
2017-09-19 15:35:00,83.71,83.73,83.67,83.71,25560.0,83.1447,83.1646,83.105,83.1447,25560.0
2017-09-19 15:40:00,83.7,83.7,83.61,83.63,23933.0,83.1348,83.1348,83.0454,83.0653,23933.0
2017-09-19 15:45:00,83.63,83.66,83.59,83.61,21574.0,83.0653,83.0951,83.0255,83.0454,21574.0
2017-09-19 15:50:00,83.61,83.74,83.61,83.69,81205.0,83.0454,83.1745,83.0454,83.1249,81205.0
2017-09-19 15:55:00,83.68,83.71,83.64,83.69,72375.0,83.1149,83.1447,83.0752,83.1249,72375.0
2017-09-20 09:30:00,84.01,84.13,83.86,84.04,62222.0,83.4427,83.5619,83.2937,83.4725,62222.0
2017-09-20 09:35:00,84.0,84.15,83.98,84.09,92177.0,83.4328,83.5817,83.4129,83.5222,92177.0
2017-09-20 09:40:00,84.11,84.3,84.09,84.25,72350.0,83.542,83.7307,83.5222,83.6811,72350.0
2017-09-20 09:45:00,84.26,84.37,84.24,84.26,45237.0,83.691,83.8003,83.6711,83.691,45237.0
2017-09-20 09:50:00,84.26,84.41,84.17,84.4,34275.0,83.691,83.84,83.6016,83.8301,34275.0
2017-09-20 09:55:00,84.4,84.53,84.4,84.5,62595.0,83.8301,83.9592,83.8301,83.9294,62595.0
2017-09-20 10:00:00,84.48,84.65,84.43,84.59,64775.0,83.9095,84.0784,83.8599,84.0188,64775.0
2017-09-20 10:05:00,84.62,84.73,84.59,84.73,74042.0,84.0486,84.1578,84.0188,84.1578,74042.0
2017-09-20 10:10:00,84.74,84.96,84.73,84.96,145650.0,84.1678,84.3863,84.1578,84.3863,145650.0
2017-09-20 10:15:00,84.95,85.12,84.91,84.95,246296.0,84.3763,84.5452,84.3366,84.3763,246296.0
2017-09-20 10:20:00,84.93,85.1,84.93,85.01,55232.0,84.3565,84.5253,84.3565,84.4359,55232.0
2017-09-20 10:25:00,85.03,85.23,85.03,85.18,68654.0,84.4558,84.6545,84.4558,84.6048,68654.0
2017-09-20 10:30:00,85.15,85.21,84.99,85.11,111757.0,84.575,84.6346,84.4161,84.5353,111757.0
2017-09-20 10:35:00,85.11,85.21,85.02,85.04,72667.0,84.5353,84.6346,84.4459,84.4657,72667.0
2017-09-20 10:40:00,85.03,85.07,84.92,84.93,24859.0,84.4558,84.4955,84.3466,84.3565,24859.0
2017-09-20 10:45:00,84.93,84.99,84.74,84.99,65030.0,84.3565,84.4161,84.1678,84.4161,65030.0
2017-09-20 10:50:00,84.99,84.99,84.76,84.82,37870.0,84.4161,84.4161,84.1876,84.2472,37870.0
2017-09-20 10:55:00,84.81,84.82,84.51,84.59,76339.0,84.2373,84.2472,83.9393,84.0188,76339.0
2017-09-20 11:00:00,84.59,84.72,84.52,84.66,42332.0,84.0188,84.1479,83.9493,84.0883,42332.0
2017-09-20 11:05:00,84.64,84.77,84.55,84.57,65357.0,84.0684,84.1976,83.979,83.9989,65357.0
2017-09-20 11:10:00,84.61,84.8,84.58,84.79,40640.0,84.0386,84.2274,84.0088,84.2174,40640.0
2017-09-20 11:15:00,84.77,84.91,84.71,84.87,28632.0,84.1976,84.3366,84.138,84.2969,28632.0
2017-09-20 11:20:00,84.85,84.88,84.73,84.73,26868.0,84.277,84.3068,84.1578,84.1578,26868.0
2017-09-20 11:25:00,84.71,84.77,84.67,84.77,20579.0,84.138,84.1976,84.0982,84.1976,20579.0
2017-09-20 11:30:00,84.76,84.79,84.69,84.69,15910.0,84.1876,84.2174,84.1181,84.1181,15910.0
2017-09-20 11:35:00,84.7,84.76,84.59,84.68,19215.0,84.128,84.1876,84.0188,84.1082,19215.0
2017-09-20 11:40:00,84.67,84.75,84.61,84.71,36525.0,84.0982,84.1777,84.0386,84.138,36525.0
2017-09-20 11:45:00,84.72,84.73,84.61,84.64,33627.0,84.1479,84.1578,84.0386,84.0684,33627.0
2017-09-20 11:50:00,84.64,84.71,84.61,84.71,67977.0,84.0684,84.138,84.0386,84.138,67977.0
2017-09-20 11:55:00,84.73,84.9,84.69,84.9,28314.0,84.1578,84.3267,84.1181,84.3267,28314.0
2017-09-20 12:00:00,84.89,85.08,84.88,85.03,37872.0,84.3168,84.5055,84.3068,84.4558,37872.0
2017-09-20 12:05:00,85.0,85.0,84.79,84.84,23524.0,84.426,84.426,84.2174,84.2671,23524.0
2017-09-20 12:10:00,84.85,84.93,84.77,84.92,10301.0,84.277,84.3565,84.1976,84.3466,10301.0
2017-09-20 12:15:00,84.9,85.02,84.88,85.01,13681.0,84.3267,84.4459,84.3068,84.4359,13681.0
2017-09-20 12:20:00,85.01,85.02,84.91,84.95,20855.0,84.4359,84.4459,84.3366,84.3763,20855.0
2017-09-20 12:25:00,84.95,84.95,84.85,84.87,16160.0,84.3763,84.3763,84.277,84.2969,16160.0
2017-09-20 12:30:00,84.88,85.01,84.88,85.0,21299.0,84.3068,84.4359,84.3068,84.426,21299.0
2017-09-20 12:35:00,85.0,85.06,84.97,85.06,13944.0,84.426,84.4856,84.3962,84.4856,13944.0
2017-09-20 12:40:00,85.06,85.08,85.02,85.07,9521.0,84.4856,84.5055,84.4459,84.4955,9521.0
2017-09-20 12:45:00,85.07,85.07,84.98,85.0,36855.0,84.4955,84.4955,84.4061,84.426,36855.0
2017-09-20 12:50:00,85.0,85.09,85.0,85.04,16100.0,84.426,84.5154,84.426,84.4657,16100.0
2017-09-20 12:55:00,85.01,85.09,85.01,85.07,25437.0,84.4359,84.5154,84.4359,84.4955,25437.0
2017-09-20 13:00:00,85.07,85.13,85.03,85.07,11029.0,84.4955,84.5551,84.4558,84.4955,11029.0
2017-09-20 13:05:00,85.05,85.06,84.92,84.95,13330.0,84.4757,84.4856,84.3466,84.3763,13330.0
2017-09-20 13:10:00,84.95,85.03,84.89,84.89,14970.0,84.3763,84.4558,84.3168,84.3168,14970.0
2017-09-20 13:15:00,84.9,84.93,84.83,84.9,12080.0,84.3267,84.3565,84.2572,84.3267,12080.0
2017-09-20 13:20:00,84.89,84.96,84.88,84.92,7663.0,84.3168,84.3863,84.3068,84.3466,7663.0
2017-09-20 13:25:00,84.92,84.94,84.76,84.8,38050.0,84.3466,84.3664,84.1876,84.2274,38050.0
2017-09-20 13:30:00,84.79,84.8,84.72,84.76,8188.0,84.2174,84.2274,84.1479,84.1876,8188.0
2017-09-20 13:35:00,84.77,84.81,84.67,84.78,31721.0,84.1976,84.2373,84.0982,84.2075,31721.0
2017-09-20 13:40:00,84.81,84.91,84.81,84.86,14134.0,84.2373,84.3366,84.2373,84.287,14134.0
2017-09-20 13:45:00,84.85,84.89,84.74,84.83,22090.0,84.277,84.3168,84.1678,84.2572,22090.0
2017-09-20 13:50:00,84.79,84.82,84.76,84.82,14151.0,84.2174,84.2472,84.1876,84.2472,14151.0
2017-09-20 13:55:00,84.8,84.92,84.77,84.88,37258.0,84.2274,84.3466,84.1976,84.3068,37258.0
2017-09-20 14:00:00,84.88,84.89,84.6,84.76,42528.0,84.3068,84.3168,84.0287,84.1876,42528.0
2017-09-20 14:05:00,84.75,84.77,84.67,84.69,18723.0,84.1777,84.1976,84.0982,84.1181,18723.0
2017-09-20 14:10:00,84.65,84.72,84.53,84.55,32849.0,84.0784,84.1479,83.9592,83.979,32849.0
2017-09-20 14:15:00,84.56,84.68,84.55,84.57,16554.0,83.989,84.1082,83.979,83.9989,16554.0
2017-09-20 14:20:00,84.54,84.56,84.23,84.39,80751.0,83.9691,83.989,83.6612,83.8201,80751.0
2017-09-20 14:25:00,84.39,84.42,84.23,84.33,29576.0,83.8201,83.8499,83.6612,83.7605,29576.0
2017-09-20 14:30:00,84.33,84.41,84.3,84.38,43927.0,83.7605,83.84,83.7307,83.8102,43927.0
2017-09-20 14:35:00,84.35,84.44,84.28,84.44,14003.0,83.7804,83.8698,83.7109,83.8698,14003.0
2017-09-20 14:40:00,84.43,84.54,84.33,84.48,38941.0,83.8599,83.9691,83.7605,83.9095,38941.0
2017-09-20 14:45:00,84.53,84.88,84.49,84.87,72096.0,83.9592,84.3068,83.9195,84.2969,72096.0
2017-09-20 14:50:00,84.87,84.88,84.71,84.76,85547.0,84.2969,84.3068,84.138,84.1876,85547.0
2017-09-20 14:55:00,84.76,84.93,84.76,84.88,67887.0,84.1876,84.3565,84.1876,84.3068,67887.0
2017-09-20 15:00:00,84.91,84.91,84.8,84.81,100467.0,84.3366,84.3366,84.2274,84.2373,100467.0
2017-09-20 15:05:00,84.79,84.88,84.77,84.8,28571.0,84.2174,84.3068,84.1976,84.2274,28571.0
2017-09-20 15:10:00,84.81,84.85,84.7,84.72,14738.0,84.2373,84.277,84.128,84.1479,14738.0
2017-09-20 15:15:00,84.72,84.83,84.7,84.81,11228.0,84.1479,84.2572,84.128,84.2373,11228.0
2017-09-20 15:20:00,84.82,84.94,84.82,84.87,56295.0,84.2472,84.3664,84.2472,84.2969,56295.0
2017-09-20 15:25:00,84.87,84.9,84.77,84.85,26937.0,84.2969,84.3267,84.1976,84.277,26937.0
2017-09-20 15:30:00,84.84,85.01,84.83,85.0,97793.0,84.2671,84.4359,84.2572,84.426,97793.0
2017-09-20 15:35:00,84.98,85.01,84.91,84.96,73886.0,84.4061,84.4359,84.3366,84.3863,73886.0
2017-09-20 15:40:00,84.96,84.96,84.8,84.82,34374.0,84.3863,84.3863,84.2274,84.2472,34374.0
2017-09-20 15:45:00,84.81,84.97,84.81,84.95,50740.0,84.2373,84.3962,84.2373,84.3763,50740.0
2017-09-20 15:50:00,84.96,85.17,84.96,85.09,109045.0,84.3863,84.5949,84.3863,84.5154,109045.0
2017-09-20 15:55:00,85.09,85.17,85.07,85.16,255518.0,84.5154,84.5949,84.4955,84.5849,255518.0
2017-09-21 09:30:00,85.23,85.23,84.97,85.11,46668.0,84.6545,84.6545,84.3962,84.5353,46668.0
2017-09-21 09:35:00,85.07,85.08,84.59,84.71,55442.0,84.4955,84.5055,84.0188,84.138,55442.0
2017-09-21 09:40:00,84.75,84.83,84.63,84.72,89655.0,84.1777,84.2572,84.0585,84.1479,89655.0
2017-09-21 09:45:00,84.83,84.85,84.64,84.75,47830.0,84.2572,84.277,84.0684,84.1777,47830.0
2017-09-21 09:50:00,84.82,84.85,84.63,84.67,18199.0,84.2472,84.277,84.0585,84.0982,18199.0
2017-09-21 09:55:00,84.66,84.91,84.53,84.89,141442.0,84.0883,84.3366,83.9592,84.3168,141442.0
2017-09-21 10:00:00,84.88,85.13,84.82,85.06,94955.0,84.3068,84.5551,84.2472,84.4856,94955.0
2017-09-21 10:05:00,85.02,85.02,84.91,84.97,21362.0,84.4459,84.4459,84.3366,84.3962,21362.0
2017-09-21 10:10:00,84.94,85.1,84.94,85.07,16399.0,84.3664,84.5253,84.3664,84.4955,16399.0
2017-09-21 10:15:00,85.05,85.14,84.8,84.91,51490.0,84.4757,84.5651,84.2274,84.3366,51490.0
2017-09-21 10:20:00,84.89,84.89,84.59,84.61,102992.0,84.3168,84.3168,84.0188,84.0386,102992.0
2017-09-21 10:25:00,84.62,84.84,84.61,84.75,20290.0,84.0486,84.2671,84.0386,84.1777,20290.0
2017-09-21 10:30:00,84.75,84.87,84.69,84.78,11248.0,84.1777,84.2969,84.1181,84.2075,11248.0
2017-09-21 10:35:00,84.81,84.83,84.63,84.66,35411.0,84.2373,84.2572,84.0585,84.0883,35411.0
2017-09-21 10:40:00,84.63,84.78,84.63,84.67,36829.0,84.0585,84.2075,84.0585,84.0982,36829.0
2017-09-21 10:45:00,84.69,85.02,84.69,84.95,43608.0,84.1181,84.4459,84.1181,84.3763,43608.0
2017-09-21 10:50:00,85.01,85.16,84.98,85.07,101747.0,84.4359,84.5849,84.4061,84.4955,101747.0
2017-09-21 10:55:00,85.07,85.09,84.96,84.96,17190.0,84.4955,84.5154,84.3863,84.3863,17190.0
2017-09-21 11:00:00,84.98,85.04,84.89,84.89,18540.0,84.4061,84.4657,84.3168,84.3168,18540.0
2017-09-21 11:05:00,84.89,84.93,84.78,84.88,28142.0,84.3168,84.3565,84.2075,84.3068,28142.0
2017-09-21 11:10:00,84.9,85.08,84.9,85.07,12855.0,84.3267,84.5055,84.3267,84.4955,12855.0
2017-09-21 11:15:00,85.08,85.2,85.08,85.19,46734.0,84.5055,84.6247,84.5055,84.6147,46734.0
2017-09-21 11:20:00,85.19,85.3,85.18,85.25,95545.0,84.6147,84.724,84.6048,84.6743,95545.0
2017-09-21 11:25:00,85.29,85.38,85.23,85.23,38777.0,84.7141,84.8034,84.6545,84.6545,38777.0
2017-09-21 11:30:00,85.27,85.35,85.22,85.25,19032.0,84.6942,84.7736,84.6445,84.6743,19032.0
2017-09-21 11:35:00,85.26,85.29,85.18,85.28,12821.0,84.6843,84.7141,84.6048,84.7041,12821.0
2017-09-21 11:40:00,85.28,85.35,85.28,85.32,8787.0,84.7041,84.7736,84.7041,84.7438,8787.0
2017-09-21 11:45:00,85.33,85.36,85.26,85.27,17224.0,84.7538,84.7836,84.6843,84.6942,17224.0
2017-09-21 11:50:00,85.25,85.29,85.2,85.23,7620.0,84.6743,84.7141,84.6247,84.6545,7620.0
2017-09-21 11:55:00,85.24,85.31,85.2,85.2,17401.0,84.6644,84.7339,84.6247,84.6247,17401.0
2017-09-21 12:00:00,85.23,85.35,85.18,85.35,40804.0,84.6545,84.7736,84.6048,84.7736,40804.0
2017-09-21 12:05:00,85.33,85.4,85.29,85.37,22668.0,84.7538,84.8233,84.7141,84.7935,22668.0
2017-09-21 12:10:00,85.39,85.57,85.35,85.46,131886.0,84.8134,84.9922,84.7736,84.8829,131886.0
2017-09-21 12:15:00,85.47,85.49,85.44,85.49,8338.0,84.8928,84.9127,84.863,84.9127,8338.0
2017-09-21 12:20:00,85.46,85.68,85.45,85.6,60784.0,84.8829,85.1014,84.873,85.022,60784.0
2017-09-21 12:25:00,85.59,85.59,85.5,85.5,13277.0,85.012,85.012,84.9226,84.9226,13277.0
2017-09-21 12:30:00,85.47,85.49,85.38,85.49,28590.0,84.8928,84.9127,84.8034,84.9127,28590.0
2017-09-21 12:35:00,85.5,85.6,85.5,85.51,13210.0,84.9226,85.022,84.9226,84.9326,13210.0
2017-09-21 12:40:00,85.51,85.51,85.4,85.4,18393.0,84.9326,84.9326,84.8233,84.8233,18393.0
2017-09-21 12:45:00,85.41,85.44,85.36,85.38,17772.0,84.8332,84.863,84.7836,84.8034,17772.0
2017-09-21 12:50:00,85.38,85.53,85.36,85.45,12484.0,84.8034,84.9524,84.7836,84.873,12484.0
2017-09-21 12:55:00,85.46,85.47,85.44,85.45,2760.0,84.8829,84.8928,84.863,84.873,2760.0
2017-09-21 13:00:00,85.43,85.5,85.4,85.43,8919.0,84.8531,84.9226,84.8233,84.8531,8919.0
2017-09-21 13:05:00,85.43,85.43,85.32,85.41,10333.0,84.8531,84.8531,84.7438,84.8332,10333.0
2017-09-21 13:10:00,85.38,85.46,85.36,85.46,7439.0,84.8034,84.8829,84.7836,84.8829,7439.0
2017-09-21 13:15:00,85.46,85.47,85.38,85.42,11206.0,84.8829,84.8928,84.8034,84.8432,11206.0
2017-09-21 13:20:00,85.38,85.39,85.31,85.32,4835.0,84.8034,84.8134,84.7339,84.7438,4835.0
2017-09-21 13:25:00,85.32,85.33,85.21,85.26,21728.0,84.7438,84.7538,84.6346,84.6843,21728.0
2017-09-21 13:30:00,85.22,85.24,85.19,85.24,7384.0,84.6445,84.6644,84.6147,84.6644,7384.0
2017-09-21 13:35:00,85.22,85.23,85.18,85.18,6007.0,84.6445,84.6545,84.6048,84.6048,6007.0
2017-09-21 13:40:00,85.16,85.24,85.16,85.22,9493.0,84.5849,84.6644,84.5849,84.6445,9493.0
2017-09-21 13:45:00,85.21,85.27,85.14,85.16,22090.0,84.6346,84.6942,84.5651,84.5849,22090.0
2017-09-21 13:50:00,85.13,85.28,85.13,85.26,9642.0,84.5551,84.7041,84.5551,84.6843,9642.0
2017-09-21 13:55:00,85.27,85.28,85.19,85.2,12219.0,84.6942,84.7041,84.6147,84.6247,12219.0
2017-09-21 14:00:00,85.21,85.22,85.11,85.14,29939.0,84.6346,84.6445,84.5353,84.5651,29939.0
2017-09-21 14:05:00,85.1,85.12,85.01,85.1,65269.0,84.5253,84.5452,84.4359,84.5253,65269.0
2017-09-21 14:10:00,85.12,85.14,85.03,85.06,30120.0,84.5452,84.5651,84.4558,84.4856,30120.0
2017-09-21 14:15:00,85.05,85.08,84.95,85.0,37992.0,84.4757,84.5055,84.3763,84.426,37992.0
2017-09-21 14:20:00,84.98,85.0,84.92,84.95,67773.0,84.4061,84.426,84.3466,84.3763,67773.0
2017-09-21 14:25:00,84.92,84.96,84.83,84.95,42847.0,84.3466,84.3863,84.2572,84.3763,42847.0
2017-09-21 14:30:00,84.92,84.95,84.85,84.85,5078.0,84.3466,84.3763,84.277,84.277,5078.0
2017-09-21 14:35:00,84.84,84.88,84.8,84.83,13477.0,84.2671,84.3068,84.2274,84.2572,13477.0
2017-09-21 14:40:00,84.83,84.85,84.77,84.8,29764.0,84.2572,84.277,84.1976,84.2274,29764.0
2017-09-21 14:45:00,84.8,84.82,84.74,84.76,63463.0,84.2274,84.2472,84.1678,84.1876,63463.0
2017-09-21 14:50:00,84.73,84.84,84.7,84.78,35976.0,84.1578,84.2671,84.128,84.2075,35976.0
2017-09-21 14:55:00,84.81,84.86,84.76,84.79,33601.0,84.2373,84.287,84.1876,84.2174,33601.0
2017-09-21 15:00:00,84.77,84.81,84.72,84.77,27412.0,84.1976,84.2373,84.1479,84.1976,27412.0
2017-09-21 15:05:00,84.74,84.75,84.67,84.71,17535.0,84.1678,84.1777,84.0982,84.138,17535.0
2017-09-21 15:10:00,84.7,84.7,84.53,84.53,26145.0,84.128,84.128,83.9592,83.9592,26145.0
2017-09-21 15:15:00,84.54,84.62,84.48,84.62,40330.0,83.9691,84.0486,83.9095,84.0486,40330.0
2017-09-21 15:20:00,84.62,84.71,84.6,84.69,28619.0,84.0486,84.138,84.0287,84.1181,28619.0
2017-09-21 15:25:00,84.7,84.8,84.7,84.76,18877.0,84.128,84.2274,84.128,84.1876,18877.0
2017-09-21 15:30:00,84.75,84.75,84.67,84.71,11444.0,84.1777,84.1777,84.0982,84.138,11444.0
2017-09-21 15:35:00,84.71,84.76,84.7,84.73,14649.0,84.138,84.1876,84.128,84.1578,14649.0
2017-09-21 15:40:00,84.72,84.75,84.69,84.7,11064.0,84.1479,84.1777,84.1181,84.128,11064.0
2017-09-21 15:45:00,84.69,84.72,84.59,84.59,62116.0,84.1181,84.1479,84.0188,84.0188,62116.0
2017-09-21 15:50:00,84.57,84.61,84.52,84.59,32719.0,83.9989,84.0386,83.9493,84.0188,32719.0
2017-09-21 15:55:00,84.58,84.58,84.51,84.55,86959.0,84.0088,84.0088,83.9393,83.979,86959.0
2017-09-22 09:30:00,84.1,84.19,83.81,84.09,112058.0,83.5321,83.6215,83.244,83.5222,112058.0
2017-09-22 09:35:00,84.09,84.17,83.9,83.9,26908.0,83.5222,83.6016,83.3334,83.3334,26908.0
2017-09-22 09:40:00,83.87,83.99,83.86,83.94,69757.0,83.3036,83.4228,83.2937,83.3732,69757.0
2017-09-22 09:45:00,83.96,84.08,83.89,83.91,62651.0,83.393,83.5122,83.3235,83.3434,62651.0
2017-09-22 09:50:00,83.89,83.9,83.68,83.8,123300.0,83.3235,83.3334,83.1149,83.2341,123300.0
2017-09-22 09:55:00,83.79,83.87,83.67,83.69,47178.0,83.2242,83.3036,83.105,83.1249,47178.0
2017-09-22 10:00:00,83.71,83.73,83.58,83.7,29781.0,83.1447,83.1646,83.0156,83.1348,29781.0
2017-09-22 10:05:00,83.7,83.93,83.66,83.93,130925.0,83.1348,83.3632,83.0951,83.3632,130925.0
2017-09-22 10:10:00,83.9,83.93,83.74,83.74,53283.0,83.3334,83.3632,83.1745,83.1745,53283.0
2017-09-22 10:15:00,83.75,83.8,83.71,83.75,30655.0,83.1845,83.2341,83.1447,83.1845,30655.0
2017-09-22 10:20:00,83.75,83.87,83.75,83.82,26937.0,83.1845,83.3036,83.1845,83.254,26937.0
2017-09-22 10:25:00,83.82,84.05,83.82,83.98,91828.0,83.254,83.4824,83.254,83.4129,91828.0
2017-09-22 10:30:00,84.01,84.01,83.91,83.96,16335.0,83.4427,83.4427,83.3434,83.393,16335.0
2017-09-22 10:35:00,83.91,84.05,83.91,83.94,48763.0,83.3434,83.4824,83.3434,83.3732,48763.0
2017-09-22 10:40:00,83.93,84.07,83.93,83.98,25373.0,83.3632,83.5023,83.3632,83.4129,25373.0
2017-09-22 10:45:00,83.98,84.06,83.95,83.95,10384.0,83.4129,83.4924,83.3831,83.3831,10384.0
2017-09-22 10:50:00,83.96,83.96,83.72,83.75,34689.0,83.393,83.393,83.1547,83.1845,34689.0
2017-09-22 10:55:00,83.75,83.75,83.55,83.58,67148.0,83.1845,83.1845,82.9858,83.0156,67148.0
2017-09-22 11:00:00,83.6,83.83,83.58,83.82,55741.0,83.0355,83.2639,83.0156,83.254,55741.0
2017-09-22 11:05:00,83.81,83.88,83.78,83.82,12833.0,83.244,83.3136,83.2142,83.254,12833.0
2017-09-22 11:10:00,83.87,83.97,83.76,83.86,26177.0,83.3036,83.403,83.1944,83.2937,26177.0
2017-09-22 11:15:00,83.88,83.93,83.8,83.85,13627.0,83.3136,83.3632,83.2341,83.2838,13627.0
2017-09-22 11:20:00,83.86,83.9,83.77,83.88,33071.0,83.2937,83.3334,83.2043,83.3136,33071.0
2017-09-22 11:25:00,83.77,83.84,83.73,83.76,10157.0,83.2043,83.2738,83.1646,83.1944,10157.0
2017-09-22 11:30:00,83.75,83.86,83.72,83.72,23344.0,83.1845,83.2937,83.1547,83.1547,23344.0
2017-09-22 11:35:00,83.71,83.82,83.71,83.77,14439.0,83.1447,83.254,83.1447,83.2043,14439.0
2017-09-22 11:40:00,83.77,83.86,83.75,83.81,17325.0,83.2043,83.2937,83.1845,83.244,17325.0
2017-09-22 11:45:00,83.84,83.86,83.77,83.8,16018.0,83.2738,83.2937,83.2043,83.2341,16018.0
2017-09-22 11:50:00,83.8,83.8,83.72,83.79,14595.0,83.2341,83.2341,83.1547,83.2242,14595.0
2017-09-22 11:55:00,83.78,83.96,83.78,83.96,35417.0,83.2142,83.393,83.2142,83.393,35417.0
2017-09-22 12:00:00,83.97,83.97,83.84,83.87,16024.0,83.403,83.403,83.2738,83.3036,16024.0
2017-09-22 12:05:00,83.86,83.88,83.81,83.86,14112.0,83.2937,83.3136,83.244,83.2937,14112.0
2017-09-22 12:10:00,83.83,83.84,83.74,83.76,13451.0,83.2639,83.2738,83.1745,83.1944,13451.0
2017-09-22 12:15:00,83.75,83.78,83.7,83.71,15254.0,83.1845,83.2142,83.1348,83.1447,15254.0
2017-09-22 12:20:00,83.72,83.79,83.71,83.76,7219.0,83.1547,83.2242,83.1447,83.1944,7219.0
2017-09-22 12:25:00,83.74,83.76,83.69,83.71,14008.0,83.1745,83.1944,83.1249,83.1447,14008.0
2017-09-22 12:30:00,83.7,83.76,83.66,83.76,27462.0,83.1348,83.1944,83.0951,83.1944,27462.0
2017-09-22 12:35:00,83.74,83.8,83.65,83.72,14486.0,83.1745,83.2341,83.0851,83.1547,14486.0
2017-09-22 12:40:00,83.69,83.81,83.66,83.78,16843.0,83.1249,83.244,83.0951,83.2142,16843.0
2017-09-22 12:45:00,83.78,83.82,83.75,83.8,7378.0,83.2142,83.254,83.1845,83.2341,7378.0
2017-09-22 12:50:00,83.8,83.91,83.8,83.85,10850.0,83.2341,83.3434,83.2341,83.2838,10850.0
2017-09-22 12:55:00,83.84,83.84,83.76,83.77,28661.0,83.2738,83.2738,83.1944,83.2043,28661.0
2017-09-22 13:00:00,83.78,83.83,83.75,83.78,12146.0,83.2142,83.2639,83.1845,83.2142,12146.0
2017-09-22 13:05:00,83.79,83.84,83.78,83.84,8417.0,83.2242,83.2738,83.2142,83.2738,8417.0
2017-09-22 13:10:00,83.83,83.89,83.77,83.84,30312.0,83.2639,83.3235,83.2043,83.2738,30312.0
2017-09-22 13:15:00,83.8,83.83,83.78,83.78,7251.0,83.2341,83.2639,83.2142,83.2142,7251.0
2017-09-22 13:20:00,83.79,83.84,83.77,83.79,11797.0,83.2242,83.2738,83.2043,83.2242,11797.0
2017-09-22 13:25:00,83.8,83.88,83.79,83.85,23163.0,83.2341,83.3136,83.2242,83.2838,23163.0
2017-09-22 13:30:00,83.86,83.89,83.79,83.89,16042.0,83.2937,83.3235,83.2242,83.3235,16042.0
2017-09-22 13:35:00,83.86,83.91,83.79,83.86,17464.0,83.2937,83.3434,83.2242,83.2937,17464.0
2017-09-22 13:40:00,83.86,83.89,83.78,83.78,15362.0,83.2937,83.3235,83.2142,83.2142,15362.0
2017-09-22 13:45:00,83.78,83.85,83.78,83.8,17494.0,83.2142,83.2838,83.2142,83.2341,17494.0
2017-09-22 13:50:00,83.78,84.01,83.78,84.01,38364.0,83.2142,83.4427,83.2142,83.4427,38364.0
2017-09-22 13:55:00,83.99,84.09,83.99,84.06,32880.0,83.4228,83.5222,83.4228,83.4924,32880.0
2017-09-22 14:00:00,84.05,84.08,83.99,84.06,29280.0,83.4824,83.5122,83.4228,83.4924,29280.0
2017-09-22 14:05:00,84.08,84.09,84.0,84.01,33613.0,83.5122,83.5222,83.4328,83.4427,33613.0
2017-09-22 14:10:00,83.98,84.06,83.97,84.03,14575.0,83.4129,83.4924,83.403,83.4626,14575.0
2017-09-22 14:15:00,84.02,84.06,84.01,84.05,29738.0,83.4526,83.4924,83.4427,83.4824,29738.0
2017-09-22 14:20:00,84.07,84.1,84.01,84.1,47197.0,83.5023,83.5321,83.4427,83.5321,47197.0
2017-09-22 14:25:00,84.11,84.12,84.05,84.07,32514.0,83.542,83.552,83.4824,83.5023,32514.0
2017-09-22 14:30:00,84.07,84.07,83.96,83.97,28651.0,83.5023,83.5023,83.393,83.403,28651.0
2017-09-22 14:35:00,83.98,84.01,83.93,83.96,18282.0,83.4129,83.4427,83.3632,83.393,18282.0
2017-09-22 14:40:00,83.97,84.0,83.95,84.0,23027.0,83.403,83.4328,83.3831,83.4328,23027.0
2017-09-22 14:45:00,83.97,84.08,83.94,84.02,14369.0,83.403,83.5122,83.3732,83.4526,14369.0
2017-09-22 14:50:00,84.02,84.03,83.98,84.03,13031.0,83.4526,83.4626,83.4129,83.4626,13031.0
2017-09-22 14:55:00,84.02,84.08,84.02,84.07,10872.0,83.4526,83.5122,83.4526,83.5023,10872.0
2017-09-22 15:00:00,84.08,84.12,84.02,84.02,31180.0,83.5122,83.552,83.4526,83.4526,31180.0
2017-09-22 15:05:00,84.02,84.04,83.96,84.0,59572.0,83.4526,83.4725,83.393,83.4328,59572.0
2017-09-22 15:10:00,84.01,84.01,83.91,83.93,23313.0,83.4427,83.4427,83.3434,83.3632,23313.0
2017-09-22 15:15:00,83.93,83.93,83.89,83.89,19267.0,83.3632,83.3632,83.3235,83.3235,19267.0
2017-09-22 15:20:00,83.9,83.93,83.85,83.86,30091.0,83.3334,83.3632,83.2838,83.2937,30091.0
2017-09-22 15:25:00,83.85,83.89,83.78,83.89,33284.0,83.2838,83.3235,83.2142,83.3235,33284.0
2017-09-22 15:30:00,83.88,83.91,83.84,83.88,22159.0,83.3136,83.3434,83.2738,83.3136,22159.0
2017-09-22 15:35:00,83.89,83.97,83.89,83.95,54706.0,83.3235,83.403,83.3235,83.3831,54706.0
2017-09-22 15:40:00,83.95,83.97,83.91,83.94,37554.0,83.3831,83.403,83.3434,83.3732,37554.0
2017-09-22 15:45:00,83.94,83.97,83.89,83.92,61238.0,83.3732,83.403,83.3235,83.3533,61238.0
2017-09-22 15:50:00,83.93,83.98,83.91,83.98,71750.0,83.3632,83.4129,83.3434,83.4129,71750.0
2017-09-22 15:55:00,83.98,83.98,83.87,83.89,112603.0,83.4129,83.4129,83.3036,83.3235,112603.0
2017-09-25 09:30:00,83.77,84.21,83.77,84.18,163115.0,83.2043,83.6413,83.2043,83.6115,163115.0
2017-09-25 09:35:00,84.18,84.2,83.85,83.96,53663.0,83.6115,83.6314,83.2838,83.393,53663.0
2017-09-25 09:40:00,83.99,84.04,83.92,83.98,104344.0,83.4228,83.4725,83.3533,83.4129,104344.0
2017-09-25 09:45:00,83.98,84.19,83.88,83.9,117722.0,83.4129,83.6215,83.3136,83.3334,117722.0
2017-09-25 09:50:00,83.91,84.22,83.87,84.22,77398.0,83.3434,83.6513,83.3036,83.6513,77398.0
2017-09-25 09:55:00,84.22,84.24,84.12,84.17,62379.0,83.6513,83.6711,83.552,83.6016,62379.0
2017-09-25 10:00:00,84.13,84.21,84.07,84.2,14173.0,83.5619,83.6413,83.5023,83.6314,14173.0
2017-09-25 10:05:00,84.23,84.66,84.23,84.64,164016.0,83.6612,84.0883,83.6612,84.0684,164016.0
2017-09-25 10:10:00,84.66,84.7,84.42,84.43,72670.0,84.0883,84.128,83.8499,83.8599,72670.0
2017-09-25 10:15:00,84.45,84.45,84.28,84.33,35744.0,83.8797,83.8797,83.7109,83.7605,35744.0
2017-09-25 10:20:00,84.33,84.35,84.26,84.28,24030.0,83.7605,83.7804,83.691,83.7109,24030.0
2017-09-25 10:25:00,84.28,84.28,83.99,84.03,28281.0,83.7109,83.7109,83.4228,83.4626,28281.0
2017-09-25 10:30:00,84.0,84.0,83.75,83.75,29843.0,83.4328,83.4328,83.1845,83.1845,29843.0
2017-09-25 10:35:00,83.78,83.85,83.7,83.74,75036.0,83.2142,83.2838,83.1348,83.1745,75036.0
2017-09-25 10:40:00,83.73,84.02,83.66,84.01,27396.0,83.1646,83.4526,83.0951,83.4427,27396.0
2017-09-25 10:45:00,84.01,84.01,83.79,83.84,17912.0,83.4427,83.4427,83.2242,83.2738,17912.0
2017-09-25 10:50:00,83.86,83.86,83.69,83.75,40802.0,83.2937,83.2937,83.1249,83.1845,40802.0
2017-09-25 10:55:00,83.76,83.84,83.64,83.72,116681.0,83.1944,83.2738,83.0752,83.1547,116681.0
2017-09-25 11:00:00,83.74,83.8,83.55,83.62,42761.0,83.1745,83.2341,82.9858,83.0553,42761.0
2017-09-25 11:05:00,83.62,83.62,83.34,83.41,94243.0,83.0553,83.0553,82.7772,82.8467,94243.0
2017-09-25 11:10:00,83.44,83.72,83.41,83.58,151186.0,82.8765,83.1547,82.8467,83.0156,151186.0
2017-09-25 11:15:00,83.58,83.95,83.58,83.93,81138.0,83.0156,83.3831,83.0156,83.3632,81138.0
2017-09-25 11:20:00,83.97,84.0,83.8,83.91,23772.0,83.403,83.4328,83.2341,83.3434,23772.0
2017-09-25 11:25:00,83.92,84.04,83.91,83.97,19411.0,83.3533,83.4725,83.3434,83.403,19411.0
2017-09-25 11:30:00,83.95,83.99,83.86,83.97,25046.0,83.3831,83.4228,83.2937,83.403,25046.0
2017-09-25 11:35:00,83.94,84.11,83.92,83.98,17844.0,83.3732,83.542,83.3533,83.4129,17844.0
2017-09-25 11:40:00,84.0,84.09,83.98,84.05,14761.0,83.4328,83.5222,83.4129,83.4824,14761.0
2017-09-25 11:45:00,84.05,84.23,83.99,84.22,27204.0,83.4824,83.6612,83.4228,83.6513,27204.0
2017-09-25 11:50:00,84.2,84.2,84.05,84.14,13791.0,83.6314,83.6314,83.4824,83.5718,13791.0
2017-09-25 11:55:00,84.16,84.27,84.04,84.23,34316.0,83.5917,83.7009,83.4725,83.6612,34316.0
2017-09-25 12:00:00,84.21,84.34,84.21,84.27,36367.0,83.6413,83.7705,83.6413,83.7009,36367.0
2017-09-25 12:05:00,84.29,84.35,84.22,84.22,49527.0,83.7208,83.7804,83.6513,83.6513,49527.0
2017-09-25 12:10:00,84.24,84.32,84.08,84.15,153600.0,83.6711,83.7506,83.5122,83.5817,153600.0
2017-09-25 12:15:00,84.15,84.19,84.06,84.14,86764.0,83.5817,83.6215,83.4924,83.5718,86764.0
2017-09-25 12:20:00,84.09,84.2,84.05,84.19,5795.0,83.5222,83.6314,83.4824,83.6215,5795.0
2017-09-25 12:25:00,84.22,84.32,84.19,84.31,22912.0,83.6513,83.7506,83.6215,83.7407,22912.0
2017-09-25 12:30:00,84.29,84.33,84.27,84.29,9018.0,83.7208,83.7605,83.7009,83.7208,9018.0
2017-09-25 12:35:00,84.29,84.36,84.26,84.36,34449.0,83.7208,83.7903,83.691,83.7903,34449.0
2017-09-25 12:40:00,84.37,84.58,84.36,84.54,55391.0,83.8003,84.0088,83.7903,83.9691,55391.0
2017-09-25 12:45:00,84.55,84.65,84.52,84.65,79418.0,83.979,84.0784,83.9493,84.0784,79418.0
2017-09-25 12:50:00,84.66,84.82,84.66,84.82,54900.0,84.0883,84.2472,84.0883,84.2472,54900.0
2017-09-25 12:55:00,84.82,84.82,84.66,84.66,32551.0,84.2472,84.2472,84.0883,84.0883,32551.0
2017-09-25 13:00:00,84.66,84.78,84.64,84.72,13021.0,84.0883,84.2075,84.0684,84.1479,13021.0
2017-09-25 13:05:00,84.74,84.83,84.74,84.81,43167.0,84.1678,84.2572,84.1678,84.2373,43167.0
2017-09-25 13:10:00,84.82,84.88,84.78,84.87,21810.0,84.2472,84.3068,84.2075,84.2969,21810.0
2017-09-25 13:15:00,84.87,84.92,84.83,84.89,8199.0,84.2969,84.3466,84.2572,84.3168,8199.0
2017-09-25 13:20:00,84.87,84.88,84.82,84.82,57371.0,84.2969,84.3068,84.2472,84.2472,57371.0
2017-09-25 13:25:00,84.81,84.84,84.73,84.73,32445.0,84.2373,84.2671,84.1578,84.1578,32445.0
2017-09-25 13:30:00,84.72,84.75,84.67,84.69,4512.0,84.1479,84.1777,84.0982,84.1181,4512.0
2017-09-25 13:35:00,84.69,84.8,84.67,84.74,10509.0,84.1181,84.2274,84.0982,84.1678,10509.0
2017-09-25 13:40:00,84.76,84.83,84.63,84.64,41248.0,84.1876,84.2572,84.0585,84.0684,41248.0
2017-09-25 13:45:00,84.66,84.71,84.62,84.65,29597.0,84.0883,84.138,84.0486,84.0784,29597.0
2017-09-25 13:50:00,84.66,84.72,84.63,84.69,5227.0,84.0883,84.1479,84.0585,84.1181,5227.0
2017-09-25 13:55:00,84.7,84.74,84.65,84.69,18913.0,84.128,84.1678,84.0784,84.1181,18913.0
2017-09-25 14:00:00,84.69,84.74,84.6,84.6,28707.0,84.1181,84.1678,84.0287,84.0287,28707.0
2017-09-25 14:05:00,84.61,84.61,84.36,84.43,24163.0,84.0386,84.0386,83.7903,83.8599,24163.0
2017-09-25 14:10:00,84.39,84.47,84.35,84.46,46563.0,83.8201,83.8996,83.7804,83.8897,46563.0
2017-09-25 14:15:00,84.44,84.48,84.42,84.43,12186.0,83.8698,83.9095,83.8499,83.8599,12186.0
2017-09-25 14:20:00,84.45,84.48,84.39,84.41,16708.0,83.8797,83.9095,83.8201,83.84,16708.0
2017-09-25 14:25:00,84.4,84.4,84.25,84.31,66044.0,83.8301,83.8301,83.6811,83.7407,66044.0
2017-09-25 14:30:00,84.32,84.34,84.22,84.24,17057.0,83.7506,83.7705,83.6513,83.6711,17057.0
2017-09-25 14:35:00,84.24,84.29,84.18,84.23,48362.0,83.6711,83.7208,83.6115,83.6612,48362.0
2017-09-25 14:40:00,84.19,84.23,84.1,84.1,22379.0,83.6215,83.6612,83.5321,83.5321,22379.0
2017-09-25 14:45:00,84.09,84.21,84.09,84.16,24715.0,83.5222,83.6413,83.5222,83.5917,24715.0
2017-09-25 14:50:00,84.15,84.2,84.13,84.16,28878.0,83.5817,83.6314,83.5619,83.5917,28878.0
2017-09-25 14:55:00,84.17,84.2,84.15,84.17,32844.0,83.6016,83.6314,83.5817,83.6016,32844.0
2017-09-25 15:00:00,84.18,84.2,84.13,84.16,16293.0,83.6115,83.6314,83.5619,83.5917,16293.0
2017-09-25 15:05:00,84.16,84.24,84.14,84.16,70796.0,83.5917,83.6711,83.5718,83.5917,70796.0
2017-09-25 15:10:00,84.16,84.19,84.05,84.06,16583.0,83.5917,83.6215,83.4824,83.4924,16583.0
2017-09-25 15:15:00,84.05,84.07,83.9,83.92,91669.0,83.4824,83.5023,83.3334,83.3533,91669.0
2017-09-25 15:20:00,83.92,83.95,83.86,83.94,22089.0,83.3533,83.3831,83.2937,83.3732,22089.0
2017-09-25 15:25:00,83.97,84.03,83.95,84.02,28683.0,83.403,83.4626,83.3831,83.4526,28683.0
2017-09-25 15:30:00,84.03,84.07,84.0,84.06,21586.0,83.4626,83.5023,83.4328,83.4924,21586.0
2017-09-25 15:35:00,84.05,84.05,83.95,83.98,36721.0,83.4824,83.4824,83.3831,83.4129,36721.0
2017-09-25 15:40:00,83.96,84.09,83.96,84.09,21000.0,83.393,83.5222,83.393,83.5222,21000.0
2017-09-25 15:45:00,84.09,84.24,84.05,84.22,43748.0,83.5222,83.6711,83.4824,83.6513,43748.0
2017-09-25 15:50:00,84.22,84.22,84.1,84.18,59376.0,83.6513,83.6513,83.5321,83.6115,59376.0
2017-09-25 15:55:00,84.18,84.25,84.14,84.23,95313.0,83.6115,83.6811,83.5718,83.6612,95313.0
2017-09-26 09:30:00,84.35,84.54,84.2,84.53,43136.0,83.7804,83.9691,83.6314,83.9592,43136.0
2017-09-26 09:35:00,84.52,84.54,84.2,84.33,61031.0,83.9493,83.9691,83.6314,83.7605,61031.0
2017-09-26 09:40:00,84.33,84.37,84.08,84.23,61107.0,83.7605,83.8003,83.5122,83.6612,61107.0
2017-09-26 09:45:00,84.24,84.24,83.95,84.02,25886.0,83.6711,83.6711,83.3831,83.4526,25886.0
2017-09-26 09:50:00,84.02,84.02,83.85,83.92,47235.0,83.4526,83.4526,83.2838,83.3533,47235.0
2017-09-26 09:55:00,83.92,83.94,83.73,83.8,99836.0,83.3533,83.3732,83.1646,83.2341,99836.0
2017-09-26 10:00:00,83.79,83.88,83.63,83.67,54947.0,83.2242,83.3136,83.0653,83.105,54947.0
2017-09-26 10:05:00,83.67,83.69,83.51,83.53,117573.0,83.105,83.1249,82.9461,82.9659,117573.0
2017-09-26 10:10:00,83.56,83.79,83.51,83.75,42877.0,82.9957,83.2242,82.9461,83.1845,42877.0
2017-09-26 10:15:00,83.79,83.82,83.71,83.78,32796.0,83.2242,83.254,83.1447,83.2142,32796.0
2017-09-26 10:20:00,83.77,83.79,83.68,83.76,9379.0,83.2043,83.2242,83.1149,83.1944,9379.0
2017-09-26 10:25:00,83.77,83.94,83.77,83.85,28172.0,83.2043,83.3732,83.2043,83.2838,28172.0
2017-09-26 10:30:00,83.86,83.96,83.77,83.77,29845.0,83.2937,83.393,83.2043,83.2043,29845.0
2017-09-26 10:35:00,83.78,83.83,83.69,83.83,24909.0,83.2142,83.2639,83.1249,83.2639,24909.0
2017-09-26 10:40:00,83.8,83.97,83.76,83.97,13327.0,83.2341,83.403,83.1944,83.403,13327.0
2017-09-26 10:45:00,83.97,83.97,83.65,83.65,20052.0,83.403,83.403,83.0851,83.0851,20052.0
2017-09-26 10:50:00,83.63,83.75,83.58,83.63,53529.0,83.0653,83.1845,83.0156,83.0653,53529.0
2017-09-26 10:55:00,83.59,83.6,83.44,83.5,63211.0,83.0255,83.0355,82.8765,82.9361,63211.0
2017-09-26 11:00:00,83.47,83.54,83.39,83.48,40648.0,82.9063,82.9759,82.8269,82.9163,40648.0
2017-09-26 11:05:00,83.46,83.46,83.31,83.35,45410.0,82.8964,82.8964,82.7474,82.7872,45410.0
2017-09-26 11:10:00,83.38,83.51,83.37,83.44,34518.0,82.8169,82.9461,82.807,82.8765,34518.0
2017-09-26 11:15:00,83.46,83.48,83.34,83.47,63978.0,82.8964,82.9163,82.7772,82.9063,63978.0
2017-09-26 11:20:00,83.48,83.5,83.39,83.41,5658.0,82.9163,82.9361,82.8269,82.8467,5658.0
2017-09-26 11:25:00,83.39,83.44,83.31,83.44,25162.0,82.8269,82.8765,82.7474,82.8765,25162.0
2017-09-26 11:30:00,83.43,83.5,83.4,83.47,9749.0,82.8666,82.9361,82.8368,82.9063,9749.0
2017-09-26 11:35:00,83.48,83.55,83.46,83.55,7388.0,82.9163,82.9858,82.8964,82.9858,7388.0
2017-09-26 11:40:00,83.61,83.64,83.57,83.64,22822.0,83.0454,83.0752,83.0057,83.0752,22822.0
2017-09-26 11:45:00,83.65,83.66,83.58,83.62,24617.0,83.0851,83.0951,83.0156,83.0553,24617.0
2017-09-26 11:50:00,83.63,83.64,83.48,83.5,81863.0,83.0653,83.0752,82.9163,82.9361,81863.0
2017-09-26 11:55:00,83.52,83.6,83.5,83.6,10859.0,82.956,83.0355,82.9361,83.0355,10859.0
2017-09-26 12:00:00,83.58,83.78,83.58,83.73,20630.0,83.0156,83.2142,83.0156,83.1646,20630.0
2017-09-26 12:05:00,83.7,83.72,83.67,83.68,3475.0,83.1348,83.1547,83.105,83.1149,3475.0
2017-09-26 12:10:00,83.67,83.68,83.52,83.56,87139.0,83.105,83.1149,82.956,82.9957,87139.0
2017-09-26 12:15:00,83.56,83.62,83.55,83.56,6250.0,82.9957,83.0553,82.9858,82.9957,6250.0
2017-09-26 12:20:00,83.56,83.57,83.48,83.48,12445.0,82.9957,83.0057,82.9163,82.9163,12445.0
2017-09-26 12:25:00,83.47,83.48,83.41,83.47,15110.0,82.9063,82.9163,82.8467,82.9063,15110.0
2017-09-26 12:30:00,83.45,83.53,83.37,83.37,15819.0,82.8865,82.9659,82.807,82.807,15819.0
2017-09-26 12:35:00,83.37,83.45,83.28,83.34,58679.0,82.807,82.8865,82.7176,82.7772,58679.0
2017-09-26 12:40:00,83.31,83.32,83.12,83.17,116291.0,82.7474,82.7574,82.5587,82.6084,116291.0
2017-09-26 12:45:00,83.14,83.14,82.96,83.09,111791.0,82.5786,82.5786,82.3998,82.5289,111791.0
2017-09-26 12:50:00,83.11,83.24,83.1,83.24,6462.0,82.5488,82.6779,82.5388,82.6779,6462.0
2017-09-26 12:55:00,83.21,83.34,83.21,83.25,16532.0,82.6481,82.7772,82.6481,82.6878,16532.0
2017-09-26 13:00:00,83.31,83.32,83.17,83.21,74957.0,82.7474,82.7574,82.6084,82.6481,74957.0
2017-09-26 13:05:00,83.23,83.3,83.16,83.29,10213.0,82.668,82.7375,82.5984,82.7276,10213.0
2017-09-26 13:10:00,83.3,83.39,83.28,83.37,14667.0,82.7375,82.8269,82.7176,82.807,14667.0
2017-09-26 13:15:00,83.39,83.45,83.36,83.38,8200.0,82.8269,82.8865,82.7971,82.8169,8200.0
2017-09-26 13:20:00,83.36,83.41,83.23,83.26,15307.0,82.7971,82.8467,82.668,82.6978,15307.0
2017-09-26 13:25:00,83.24,83.35,83.24,83.35,5010.0,82.6779,82.7872,82.6779,82.7872,5010.0
2017-09-26 13:30:00,83.38,83.45,83.37,83.39,14457.0,82.8169,82.8865,82.807,82.8269,14457.0
2017-09-26 13:35:00,83.41,83.49,83.38,83.46,15974.0,82.8467,82.9262,82.8169,82.8964,15974.0
2017-09-26 13:40:00,83.47,83.5,83.37,83.42,17754.0,82.9063,82.9361,82.807,82.8567,17754.0
2017-09-26 13:45:00,83.42,83.53,83.42,83.51,9699.0,82.8567,82.9659,82.8567,82.9461,9699.0
2017-09-26 13:50:00,83.5,83.54,83.46,83.48,4610.0,82.9361,82.9759,82.8964,82.9163,4610.0
2017-09-26 13:55:00,83.49,83.5,83.47,83.5,2300.0,82.9262,82.9361,82.9063,82.9361,2300.0
2017-09-26 14:00:00,83.51,83.53,83.41,83.44,8558.0,82.9461,82.9659,82.8467,82.8765,8558.0
2017-09-26 14:05:00,83.42,83.45,83.38,83.4,9027.0,82.8567,82.8865,82.8169,82.8368,9027.0
2017-09-26 14:10:00,83.39,83.48,83.38,83.47,11996.0,82.8269,82.9163,82.8169,82.9063,11996.0
2017-09-26 14:15:00,83.46,83.49,83.44,83.47,5754.0,82.8964,82.9262,82.8765,82.9063,5754.0
2017-09-26 14:20:00,83.47,83.59,83.45,83.59,47631.0,82.9063,83.0255,82.8865,83.0255,47631.0
2017-09-26 14:25:00,83.59,83.6,83.45,83.48,7392.0,83.0255,83.0355,82.8865,82.9163,7392.0
2017-09-26 14:30:00,83.48,83.5,83.33,83.38,89188.0,82.9163,82.9361,82.7673,82.8169,89188.0
2017-09-26 14:35:00,83.39,83.41,83.27,83.29,89869.0,82.8269,82.8467,82.7077,82.7276,89869.0
2017-09-26 14:40:00,83.29,83.33,83.25,83.26,23143.0,82.7276,82.7673,82.6878,82.6978,23143.0
2017-09-26 14:45:00,83.25,83.31,83.16,83.27,84494.0,82.6878,82.7474,82.5984,82.7077,84494.0
2017-09-26 14:50:00,83.27,83.31,83.22,83.3,12103.0,82.7077,82.7474,82.658,82.7375,12103.0
2017-09-26 14:55:00,83.29,83.37,83.29,83.3,60543.0,82.7276,82.807,82.7276,82.7375,60543.0
2017-09-26 15:00:00,83.28,83.39,83.28,83.33,25169.0,82.7176,82.8269,82.7176,82.7673,25169.0
2017-09-26 15:05:00,83.3,83.39,83.29,83.3,70230.0,82.7375,82.8269,82.7276,82.7375,70230.0
2017-09-26 15:10:00,83.31,83.35,83.28,83.3,18058.0,82.7474,82.7872,82.7176,82.7375,18058.0
2017-09-26 15:15:00,83.31,83.34,83.27,83.34,11169.0,82.7474,82.7772,82.7077,82.7772,11169.0
2017-09-26 15:20:00,83.3,83.33,83.25,83.25,11054.0,82.7375,82.7673,82.6878,82.6878,11054.0
2017-09-26 15:25:00,83.24,83.25,83.21,83.23,23571.0,82.6779,82.6878,82.6481,82.668,23571.0
2017-09-26 15:30:00,83.22,83.29,83.18,83.27,29339.0,82.658,82.7276,82.6183,82.7077,29339.0
2017-09-26 15:35:00,83.28,83.43,83.28,83.37,30066.0,82.7176,82.8666,82.7176,82.807,30066.0
2017-09-26 15:40:00,83.37,83.38,83.26,83.26,30222.0,82.807,82.8169,82.6978,82.6978,30222.0
2017-09-26 15:45:00,83.27,83.41,83.27,83.35,23990.0,82.7077,82.8467,82.7077,82.7872,23990.0
2017-09-26 15:50:00,83.34,83.36,83.26,83.29,142191.0,82.7772,82.7971,82.6978,82.7276,142191.0
2017-09-26 15:55:00,83.3,83.3,83.17,83.25,250887.0,82.7375,82.7375,82.6084,82.6878,250887.0
2017-09-27 09:30:00,83.59,83.7,83.45,83.55,15201.0,83.0255,83.1348,82.8865,82.9858,15201.0
2017-09-27 09:35:00,83.55,84.04,83.55,83.93,144895.0,82.9858,83.4725,82.9858,83.3632,144895.0
2017-09-27 09:40:00,83.95,84.05,83.88,83.94,53640.0,83.3831,83.4824,83.3136,83.3732,53640.0
2017-09-27 09:45:00,83.93,84.07,83.83,83.98,75029.0,83.3632,83.5023,83.2639,83.4129,75029.0
2017-09-27 09:50:00,83.98,84.13,83.95,84.06,131774.0,83.4129,83.5619,83.3831,83.4924,131774.0
2017-09-27 09:55:00,84.05,84.07,83.87,83.87,32781.0,83.4824,83.5023,83.3036,83.3036,32781.0
2017-09-27 10:00:00,83.88,84.05,83.88,84.05,33876.0,83.3136,83.4824,83.3136,83.4824,33876.0
2017-09-27 10:05:00,84.07,84.18,84.01,84.14,48085.0,83.5023,83.6115,83.4427,83.5718,48085.0
2017-09-27 10:10:00,84.16,84.17,83.86,83.93,15507.0,83.5917,83.6016,83.2937,83.3632,15507.0
2017-09-27 10:15:00,83.92,84.13,83.91,84.11,18210.0,83.3533,83.5619,83.3434,83.542,18210.0
2017-09-27 10:20:00,84.1,84.11,83.96,84.06,8232.0,83.5321,83.542,83.393,83.4924,8232.0
2017-09-27 10:25:00,84.03,84.04,83.96,83.98,6851.0,83.4626,83.4725,83.393,83.4129,6851.0
2017-09-27 10:30:00,83.97,84.03,83.86,83.9,12069.0,83.403,83.4626,83.2937,83.3334,12069.0
2017-09-27 10:35:00,83.84,83.92,83.78,83.87,11263.0,83.2738,83.3533,83.2142,83.3036,11263.0
2017-09-27 10:40:00,83.88,84.27,83.87,84.22,76632.0,83.3136,83.7009,83.3036,83.6513,76632.0
2017-09-27 10:45:00,84.23,84.29,84.1,84.12,26288.0,83.6612,83.7208,83.5321,83.552,26288.0
2017-09-27 10:50:00,84.14,84.27,84.06,84.07,12299.0,83.5718,83.7009,83.4924,83.5023,12299.0
2017-09-27 10:55:00,84.04,84.04,83.86,83.91,30296.0,83.4725,83.4725,83.2937,83.3434,30296.0
2017-09-27 11:00:00,83.93,84.0,83.89,83.94,78362.0,83.3632,83.4328,83.3235,83.3732,78362.0
2017-09-27 11:05:00,83.92,83.93,83.77,83.93,16759.0,83.3533,83.3632,83.2043,83.3632,16759.0
2017-09-27 11:10:00,83.89,84.02,83.87,83.94,16638.0,83.3235,83.4526,83.3036,83.3732,16638.0
2017-09-27 11:15:00,83.94,84.06,83.93,84.02,26086.0,83.3732,83.4924,83.3632,83.4526,26086.0
2017-09-27 11:20:00,84.01,84.1,83.97,84.08,26105.0,83.4427,83.5321,83.403,83.5122,26105.0
2017-09-27 11:25:00,84.09,84.28,84.09,84.21,47179.0,83.5222,83.7109,83.5222,83.6413,47179.0
2017-09-27 11:30:00,84.22,84.22,83.97,83.99,116388.0,83.6513,83.6513,83.403,83.4228,116388.0
2017-09-27 11:35:00,83.99,84.15,83.99,84.09,8479.0,83.4228,83.5817,83.4228,83.5222,8479.0
2017-09-27 11:40:00,84.07,84.17,84.07,84.14,49931.0,83.5023,83.6016,83.5023,83.5718,49931.0
2017-09-27 11:45:00,84.15,84.22,84.07,84.09,37432.0,83.5817,83.6513,83.5023,83.5222,37432.0
2017-09-27 11:50:00,84.11,84.19,84.09,84.19,3206.0,83.542,83.6215,83.5222,83.6215,3206.0
2017-09-27 11:55:00,84.16,84.21,84.12,84.18,87745.0,83.5917,83.6413,83.552,83.6115,87745.0
2017-09-27 12:00:00,84.16,84.25,84.12,84.25,4646.0,83.5917,83.6811,83.552,83.6811,4646.0
2017-09-27 12:05:00,84.16,84.3,84.16,84.28,20225.0,83.5917,83.7307,83.5917,83.7109,20225.0
2017-09-27 12:10:00,84.29,84.3,84.25,84.26,16682.0,83.7208,83.7307,83.6811,83.691,16682.0
2017-09-27 12:15:00,84.26,84.31,84.24,84.28,22653.0,83.691,83.7407,83.6711,83.7109,22653.0
2017-09-27 12:20:00,84.3,84.37,84.29,84.31,19998.0,83.7307,83.8003,83.7208,83.7407,19998.0
2017-09-27 12:25:00,84.3,84.41,84.3,84.36,22579.0,83.7307,83.84,83.7307,83.7903,22579.0
2017-09-27 12:30:00,84.35,84.35,84.25,84.28,18111.0,83.7804,83.7804,83.6811,83.7109,18111.0
2017-09-27 12:35:00,84.31,84.4,84.3,84.38,8456.0,83.7407,83.8301,83.7307,83.8102,8456.0
2017-09-27 12:40:00,84.39,84.4,84.3,84.37,13398.0,83.8201,83.8301,83.7307,83.8003,13398.0
2017-09-27 12:45:00,84.38,84.4,84.33,84.35,8272.0,83.8102,83.8301,83.7605,83.7804,8272.0
2017-09-27 12:50:00,84.33,84.44,84.32,84.41,68354.0,83.7605,83.8698,83.7506,83.84,68354.0
2017-09-27 12:55:00,84.42,84.51,84.38,84.5,30291.0,83.8499,83.9393,83.8102,83.9294,30291.0
2017-09-27 13:00:00,84.52,84.54,84.47,84.48,10478.0,83.9493,83.9691,83.8996,83.9095,10478.0
2017-09-27 13:05:00,84.49,84.52,84.48,84.51,21861.0,83.9195,83.9493,83.9095,83.9393,21861.0
2017-09-27 13:10:00,84.54,84.56,84.5,84.52,7176.0,83.9691,83.989,83.9294,83.9493,7176.0
2017-09-27 13:15:00,84.52,84.59,84.45,84.58,11116.0,83.9493,84.0188,83.8797,84.0088,11116.0
2017-09-27 13:20:00,84.56,84.67,84.56,84.63,49943.0,83.989,84.0982,83.989,84.0585,49943.0
2017-09-27 13:25:00,84.63,84.63,84.57,84.63,5705.0,84.0585,84.0585,83.9989,84.0585,5705.0
2017-09-27 13:30:00,84.61,84.68,84.6,84.62,20603.0,84.0386,84.1082,84.0287,84.0486,20603.0
2017-09-27 13:35:00,84.62,84.65,84.59,84.59,30736.0,84.0486,84.0784,84.0188,84.0188,30736.0
2017-09-27 13:40:00,84.62,84.65,84.6,84.61,19953.0,84.0486,84.0784,84.0287,84.0386,19953.0
2017-09-27 13:45:00,84.61,84.64,84.59,84.59,7010.0,84.0386,84.0684,84.0188,84.0188,7010.0
2017-09-27 13:50:00,84.62,84.7,84.61,84.7,18321.0,84.0486,84.128,84.0386,84.128,18321.0
2017-09-27 13:55:00,84.7,84.73,84.66,84.72,25288.0,84.128,84.1578,84.0883,84.1479,25288.0
2017-09-27 14:00:00,84.74,84.75,84.58,84.68,47657.0,84.1678,84.1777,84.0088,84.1082,47657.0
2017-09-27 14:05:00,84.7,84.74,84.58,84.6,40850.0,84.128,84.1678,84.0088,84.0287,40850.0
2017-09-27 14:10:00,84.61,84.74,84.56,84.72,25049.0,84.0386,84.1678,83.989,84.1479,25049.0
2017-09-27 14:15:00,84.75,84.78,84.68,84.68,17444.0,84.1777,84.2075,84.1082,84.1082,17444.0
2017-09-27 14:20:00,84.69,84.71,84.61,84.66,35551.0,84.1181,84.138,84.0386,84.0883,35551.0
2017-09-27 14:25:00,84.64,84.68,84.62,84.66,27155.0,84.0684,84.1082,84.0486,84.0883,27155.0
2017-09-27 14:30:00,84.67,84.71,84.67,84.67,15061.0,84.0982,84.138,84.0982,84.0982,15061.0
2017-09-27 14:35:00,84.66,84.76,84.65,84.75,34052.0,84.0883,84.1876,84.0784,84.1777,34052.0
2017-09-27 14:40:00,84.75,84.79,84.74,84.74,27110.0,84.1777,84.2174,84.1678,84.1678,27110.0
2017-09-27 14:45:00,84.74,84.75,84.55,84.55,84733.0,84.1678,84.1777,83.979,83.979,84733.0
2017-09-27 14:50:00,84.56,84.66,84.54,84.66,25581.0,83.989,84.0883,83.9691,84.0883,25581.0
2017-09-27 14:55:00,84.66,84.73,84.6,84.71,30202.0,84.0883,84.1578,84.0287,84.138,30202.0
2017-09-27 15:00:00,84.71,84.72,84.59,84.64,44518.0,84.138,84.1479,84.0188,84.0684,44518.0
2017-09-27 15:05:00,84.64,84.66,84.59,84.64,31538.0,84.0684,84.0883,84.0188,84.0684,31538.0
2017-09-27 15:10:00,84.6,84.68,84.59,84.59,20694.0,84.0287,84.1082,84.0188,84.0188,20694.0
2017-09-27 15:15:00,84.6,84.64,84.56,84.64,15944.0,84.0287,84.0684,83.989,84.0684,15944.0
2017-09-27 15:20:00,84.66,84.67,84.52,84.55,19461.0,84.0883,84.0982,83.9493,83.979,19461.0
2017-09-27 15:25:00,84.52,84.55,84.48,84.52,12630.0,83.9493,83.979,83.9095,83.9493,12630.0
2017-09-27 15:30:00,84.52,84.72,84.52,84.7,67626.0,83.9493,84.1479,83.9493,84.128,67626.0
2017-09-27 15:35:00,84.68,84.72,84.6,84.63,41758.0,84.1082,84.1479,84.0287,84.0585,41758.0
2017-09-27 15:40:00,84.64,84.64,84.53,84.53,20161.0,84.0684,84.0684,83.9592,83.9592,20161.0
2017-09-27 15:45:00,84.52,84.52,84.45,84.49,34443.0,83.9493,83.9493,83.8797,83.9195,34443.0
2017-09-27 15:50:00,84.5,84.62,84.5,84.57,46247.0,83.9294,84.0486,83.9294,83.9989,46247.0
2017-09-27 15:55:00,84.57,84.6,84.42,84.48,139119.0,83.9989,84.0287,83.8499,83.9095,139119.0
2017-09-28 09:30:00,84.57,84.91,84.45,84.88,68308.0,83.9989,84.3366,83.8797,84.3068,68308.0
2017-09-28 09:35:00,84.89,84.97,84.35,84.36,68966.0,84.3168,84.3962,83.7804,83.7903,68966.0
2017-09-28 09:40:00,84.33,84.7,84.21,84.69,72196.0,83.7605,84.128,83.6413,84.1181,72196.0
2017-09-28 09:45:00,84.66,84.74,84.43,84.61,21212.0,84.0883,84.1678,83.8599,84.0386,21212.0
2017-09-28 09:50:00,84.59,84.82,84.59,84.81,31192.0,84.0188,84.2472,84.0188,84.2373,31192.0
2017-09-28 09:55:00,84.75,85.03,84.66,84.97,42487.0,84.1777,84.4558,84.0883,84.3962,42487.0
2017-09-28 10:00:00,85.0,85.37,85.0,85.29,53325.0,84.426,84.7935,84.426,84.7141,53325.0
2017-09-28 10:05:00,85.29,85.38,85.21,85.36,38323.0,84.7141,84.8034,84.6346,84.7836,38323.0
2017-09-28 10:10:00,85.34,85.43,85.33,85.43,37738.0,84.7637,84.8531,84.7538,84.8531,37738.0
2017-09-28 10:15:00,85.41,85.42,85.19,85.29,142657.0,84.8332,84.8432,84.6147,84.7141,142657.0
2017-09-28 10:20:00,85.31,85.44,85.31,85.39,41056.0,84.7339,84.863,84.7339,84.8134,41056.0
2017-09-28 10:25:00,85.41,85.67,85.38,85.67,38616.0,84.8332,85.0915,84.8034,85.0915,38616.0
2017-09-28 10:30:00,85.68,85.75,85.52,85.55,85087.0,85.1014,85.1709,84.9425,84.9723,85087.0
2017-09-28 10:35:00,85.61,85.71,85.56,85.58,59841.0,85.0319,85.1312,84.9822,85.0021,59841.0
2017-09-28 10:40:00,85.58,85.6,85.49,85.53,62313.0,85.0021,85.022,84.9127,84.9524,62313.0
2017-09-28 10:45:00,85.54,85.58,85.25,85.26,94778.0,84.9624,85.0021,84.6743,84.6843,94778.0
2017-09-28 10:50:00,85.29,85.55,85.24,85.5,115855.0,84.7141,84.9723,84.6644,84.9226,115855.0
2017-09-28 10:55:00,85.5,85.53,85.4,85.5,130363.0,84.9226,84.9524,84.8233,84.9226,130363.0
2017-09-28 11:00:00,85.47,85.47,85.24,85.4,57667.0,84.8928,84.8928,84.6644,84.8233,57667.0
2017-09-28 11:05:00,85.41,85.46,85.32,85.34,127659.0,84.8332,84.8829,84.7438,84.7637,127659.0
2017-09-28 11:10:00,85.35,85.38,85.25,85.27,50852.0,84.7736,84.8034,84.6743,84.6942,50852.0
2017-09-28 11:15:00,85.27,85.38,85.22,85.31,64195.0,84.6942,84.8034,84.6445,84.7339,64195.0
2017-09-28 11:20:00,85.32,85.49,85.29,85.42,85189.0,84.7438,84.9127,84.7141,84.8432,85189.0
2017-09-28 11:25:00,85.4,85.43,85.32,85.43,67464.0,84.8233,84.8531,84.7438,84.8531,67464.0
2017-09-28 11:30:00,85.43,85.48,85.39,85.41,95975.0,84.8531,84.9028,84.8134,84.8332,95975.0
2017-09-28 11:35:00,85.42,85.73,85.4,85.73,189035.0,84.8432,85.1511,84.8233,85.1511,189035.0
2017-09-28 11:40:00,85.73,85.75,85.61,85.66,116583.0,85.1511,85.1709,85.0319,85.0816,116583.0
2017-09-28 11:45:00,85.66,85.72,85.59,85.71,49547.0,85.0816,85.1411,85.012,85.1312,49547.0
2017-09-28 11:50:00,85.72,85.94,85.72,85.84,94413.0,85.1411,85.3597,85.1411,85.2603,94413.0
2017-09-28 11:55:00,85.84,85.86,85.72,85.76,47361.0,85.2603,85.2802,85.1411,85.1809,47361.0
2017-09-28 12:00:00,85.78,85.86,85.76,85.84,41992.0,85.2007,85.2802,85.1809,85.2603,41992.0
2017-09-28 12:05:00,85.84,85.95,85.83,85.85,31487.0,85.2603,85.3696,85.2504,85.2703,31487.0
2017-09-28 12:10:00,85.85,86.0,85.85,85.98,50446.0,85.2703,85.4193,85.2703,85.3994,50446.0
2017-09-28 12:15:00,85.96,86.09,85.96,86.02,108374.0,85.3795,85.5086,85.3795,85.4391,108374.0
2017-09-28 12:20:00,86.05,86.05,85.84,85.84,39407.0,85.4689,85.4689,85.2603,85.2603,39407.0
2017-09-28 12:25:00,85.84,85.88,85.8,85.85,35022.0,85.2603,85.3001,85.2206,85.2703,35022.0
2017-09-28 12:30:00,85.84,85.89,85.81,85.83,26176.0,85.2603,85.31,85.2305,85.2504,26176.0
2017-09-28 12:35:00,85.83,85.85,85.77,85.83,39764.0,85.2504,85.2703,85.1908,85.2504,39764.0
2017-09-28 12:40:00,85.81,85.82,85.72,85.77,17280.0,85.2305,85.2405,85.1411,85.1908,17280.0
2017-09-28 12:45:00,85.77,85.88,85.74,85.88,18238.0,85.1908,85.3001,85.161,85.3001,18238.0
2017-09-28 12:50:00,85.87,85.91,85.84,85.85,17965.0,85.2901,85.3299,85.2603,85.2703,17965.0
2017-09-28 12:55:00,85.84,85.92,85.84,85.87,10128.0,85.2603,85.3398,85.2603,85.2901,10128.0
2017-09-28 13:00:00,85.85,85.87,85.68,85.75,31210.0,85.2703,85.2901,85.1014,85.1709,31210.0
2017-09-28 13:05:00,85.76,85.76,85.69,85.76,49253.0,85.1809,85.1809,85.1114,85.1809,49253.0
2017-09-28 13:10:00,85.77,85.88,85.77,85.85,30677.0,85.1908,85.3001,85.1908,85.2703,30677.0
2017-09-28 13:15:00,85.87,85.88,85.82,85.83,15346.0,85.2901,85.3001,85.2405,85.2504,15346.0
2017-09-28 13:20:00,85.85,85.87,85.8,85.87,14877.0,85.2703,85.2901,85.2206,85.2901,14877.0
2017-09-28 13:25:00,85.87,85.9,85.77,85.78,9483.0,85.2901,85.3199,85.1908,85.2007,9483.0
2017-09-28 13:30:00,85.79,85.95,85.76,85.95,12091.0,85.2107,85.3696,85.1809,85.3696,12091.0
2017-09-28 13:35:00,85.95,86.0,85.94,85.94,12998.0,85.3696,85.4193,85.3597,85.3597,12998.0
2017-09-28 13:40:00,85.94,86.0,85.87,86.0,27713.0,85.3597,85.4193,85.2901,85.4193,27713.0
2017-09-28 13:45:00,85.98,86.12,85.98,86.06,43103.0,85.3994,85.5384,85.3994,85.4789,43103.0
2017-09-28 13:50:00,86.09,86.23,86.08,86.23,51572.0,85.5086,85.6477,85.4987,85.6477,51572.0
2017-09-28 13:55:00,86.22,86.3,86.16,86.18,148755.0,85.6378,85.7172,85.5782,85.598,148755.0
2017-09-28 14:00:00,86.19,86.35,86.18,86.31,175938.0,85.608,85.7669,85.598,85.7272,175938.0
2017-09-28 14:05:00,86.3,86.31,86.21,86.21,36571.0,85.7172,85.7272,85.6278,85.6278,36571.0
2017-09-28 14:10:00,86.18,86.18,86.05,86.09,31662.0,85.598,85.598,85.4689,85.5086,31662.0
2017-09-28 14:15:00,86.08,86.09,85.9,85.93,33344.0,85.4987,85.5086,85.3199,85.3497,33344.0
2017-09-28 14:20:00,85.9,85.93,85.76,85.78,22991.0,85.3199,85.3497,85.1809,85.2007,22991.0
2017-09-28 14:25:00,85.81,85.9,85.8,85.88,39159.0,85.2305,85.3199,85.2206,85.3001,39159.0
2017-09-28 14:30:00,85.87,85.96,85.84,85.93,80139.0,85.2901,85.3795,85.2603,85.3497,80139.0
2017-09-28 14:35:00,85.91,85.92,85.8,85.8,29235.0,85.3299,85.3398,85.2206,85.2206,29235.0
2017-09-28 14:40:00,85.81,85.83,85.67,85.69,69085.0,85.2305,85.2504,85.0915,85.1114,69085.0
2017-09-28 14:45:00,85.7,85.76,85.68,85.69,14825.0,85.1213,85.1809,85.1014,85.1114,14825.0
2017-09-28 14:50:00,85.7,85.71,85.61,85.65,51092.0,85.1213,85.1312,85.0319,85.0716,51092.0
2017-09-28 14:55:00,85.63,85.7,85.61,85.61,39697.0,85.0518,85.1213,85.0319,85.0319,39697.0
2017-09-28 15:00:00,85.63,85.69,85.6,85.67,19490.0,85.0518,85.1114,85.022,85.0915,19490.0
2017-09-28 15:05:00,85.69,85.74,85.68,85.7,21061.0,85.1114,85.161,85.1014,85.1213,21061.0
2017-09-28 15:10:00,85.7,85.77,85.65,85.65,23837.0,85.1213,85.1908,85.0716,85.0716,23837.0
2017-09-28 15:15:00,85.63,85.67,85.62,85.66,16954.0,85.0518,85.0915,85.0418,85.0816,16954.0
2017-09-28 15:20:00,85.65,85.66,85.51,85.54,37687.0,85.0716,85.0816,84.9326,84.9624,37687.0
2017-09-28 15:25:00,85.55,85.57,85.5,85.53,51203.0,84.9723,84.9922,84.9226,84.9524,51203.0
2017-09-28 15:30:00,85.54,85.61,85.47,85.61,79710.0,84.9624,85.0319,84.8928,85.0319,79710.0
2017-09-28 15:35:00,85.61,85.78,85.59,85.78,59527.0,85.0319,85.2007,85.012,85.2007,59527.0
2017-09-28 15:40:00,85.76,85.81,85.73,85.78,72826.0,85.1809,85.2305,85.1511,85.2007,72826.0
2017-09-28 15:45:00,85.76,85.79,85.69,85.69,98226.0,85.1809,85.2107,85.1114,85.1114,98226.0
2017-09-28 15:50:00,85.71,85.88,85.71,85.83,76822.0,85.1312,85.3001,85.1312,85.2504,76822.0
2017-09-28 15:55:00,85.83,85.96,85.79,85.87,267999.0,85.2504,85.3795,85.2107,85.2901,267999.0
2017-09-29 09:30:00,86.0,86.4,85.94,86.31,140174.0,85.4193,85.8166,85.3597,85.7272,140174.0
2017-09-29 09:35:00,86.32,86.43,86.18,86.19,70625.0,85.7371,85.8464,85.598,85.608,70625.0
2017-09-29 09:40:00,86.2,86.22,85.93,85.97,105218.0,85.6179,85.6378,85.3497,85.3895,105218.0
2017-09-29 09:45:00,85.94,86.0,85.75,85.83,43840.0,85.3597,85.4193,85.1709,85.2504,43840.0
2017-09-29 09:50:00,85.87,85.92,85.71,85.8,59598.0,85.2901,85.3398,85.1312,85.2206,59598.0
2017-09-29 09:55:00,85.74,85.87,85.6,85.6,84489.0,85.161,85.2901,85.022,85.022,84489.0
2017-09-29 10:00:00,85.6,85.9,85.58,85.82,79313.0,85.022,85.3199,85.0021,85.2405,79313.0
2017-09-29 10:05:00,85.78,86.13,85.78,86.08,55727.0,85.2007,85.5484,85.2007,85.4987,55727.0
2017-09-29 10:10:00,86.08,86.08,85.86,85.87,80627.0,85.4987,85.4987,85.2802,85.2901,80627.0
2017-09-29 10:15:00,85.89,85.89,85.61,85.67,58649.0,85.31,85.31,85.0319,85.0915,58649.0
2017-09-29 10:20:00,85.65,85.82,85.62,85.8,67996.0,85.0716,85.2405,85.0418,85.2206,67996.0
2017-09-29 10:25:00,85.82,85.97,85.78,85.92,54964.0,85.2405,85.3895,85.2007,85.3398,54964.0
2017-09-29 10:30:00,85.92,85.95,85.79,85.79,33367.0,85.3398,85.3696,85.2107,85.2107,33367.0
2017-09-29 10:35:00,85.78,85.95,85.7,85.88,37940.0,85.2007,85.3696,85.1213,85.3001,37940.0
2017-09-29 10:40:00,85.92,85.95,85.68,85.79,54783.0,85.3398,85.3696,85.1014,85.2107,54783.0
2017-09-29 10:45:00,85.77,85.88,85.73,85.75,56616.0,85.1908,85.3001,85.1511,85.1709,56616.0
2017-09-29 10:50:00,85.73,85.84,85.69,85.69,35789.0,85.1511,85.2603,85.1114,85.1114,35789.0
2017-09-29 10:55:00,85.67,85.81,85.66,85.8,21088.0,85.0915,85.2305,85.0816,85.2206,21088.0
2017-09-29 11:00:00,85.78,85.91,85.78,85.9,4430.0,85.2007,85.3299,85.2007,85.3199,4430.0
2017-09-29 11:05:00,85.94,85.96,85.89,85.92,11767.0,85.3597,85.3795,85.31,85.3398,11767.0
2017-09-29 11:10:00,85.92,86.04,85.89,86.03,17249.0,85.3398,85.459,85.31,85.4491,17249.0
2017-09-29 11:15:00,86.02,86.24,86.01,86.23,62254.0,85.4391,85.6576,85.4292,85.6477,62254.0
2017-09-29 11:20:00,86.26,86.39,86.25,86.32,146607.0,85.6775,85.8066,85.6676,85.7371,146607.0
2017-09-29 11:25:00,86.28,86.3,86.13,86.19,14422.0,85.6974,85.7172,85.5484,85.608,14422.0
2017-09-29 11:30:00,86.11,86.16,86.08,86.16,7656.0,85.5285,85.5782,85.4987,85.5782,7656.0
2017-09-29 11:35:00,86.14,86.2,86.13,86.19,1900.0,85.5583,85.6179,85.5484,85.608,1900.0
2017-09-29 11:40:00,86.19,86.19,86.02,86.09,25508.0,85.608,85.608,85.4391,85.5086,25508.0
2017-09-29 11:45:00,86.05,86.14,86.04,86.11,20927.0,85.4689,85.5583,85.459,85.5285,20927.0
2017-09-29 11:50:00,86.16,86.24,86.16,86.23,20145.0,85.5782,85.6576,85.5782,85.6477,20145.0
2017-09-29 11:55:00,86.19,86.22,86.16,86.19,11454.0,85.608,85.6378,85.5782,85.608,11454.0
2017-09-29 12:00:00,86.2,86.25,86.12,86.18,8624.0,85.6179,85.6676,85.5384,85.598,8624.0
2017-09-29 12:05:00,86.17,86.17,86.02,86.04,26377.0,85.5881,85.5881,85.4391,85.459,26377.0
2017-09-29 12:10:00,86.07,86.12,86.05,86.12,1825.0,85.4888,85.5384,85.4689,85.5384,1825.0
2017-09-29 12:15:00,86.11,86.16,86.1,86.15,8324.0,85.5285,85.5782,85.5186,85.5682,8324.0
2017-09-29 12:20:00,86.17,86.29,86.16,86.25,8548.0,85.5881,85.7073,85.5782,85.6676,8548.0
2017-09-29 12:25:00,86.3,86.37,86.27,86.29,27564.0,85.7172,85.7868,85.6874,85.7073,27564.0
2017-09-29 12:30:00,86.27,86.3,86.21,86.26,4764.0,85.6874,85.7172,85.6278,85.6775,4764.0
2017-09-29 12:35:00,86.26,86.34,86.25,86.27,13149.0,85.6775,85.757,85.6676,85.6874,13149.0
2017-09-29 12:40:00,86.29,86.38,86.28,86.36,8073.0,85.7073,85.7967,85.6974,85.7768,8073.0
2017-09-29 12:45:00,86.35,86.39,86.32,86.32,8183.0,85.7669,85.8066,85.7371,85.7371,8183.0
2017-09-29 12:50:00,86.34,86.37,86.27,86.37,6437.0,85.757,85.7868,85.6874,85.7868,6437.0
2017-09-29 12:55:00,86.37,86.51,86.37,86.48,48416.0,85.7868,85.9258,85.7868,85.896,48416.0
2017-09-29 13:00:00,86.47,86.47,86.29,86.3,25330.0,85.8861,85.8861,85.7073,85.7172,25330.0
2017-09-29 13:05:00,86.31,86.41,86.29,86.37,11497.0,85.7272,85.8265,85.7073,85.7868,11497.0
2017-09-29 13:10:00,86.41,86.42,86.31,86.33,6175.0,85.8265,85.8364,85.7272,85.747,6175.0
2017-09-29 13:15:00,86.33,86.38,86.31,86.37,10200.0,85.747,85.7967,85.7272,85.7868,10200.0
2017-09-29 13:20:00,86.36,86.43,86.34,86.4,25765.0,85.7768,85.8464,85.757,85.8166,25765.0
2017-09-29 13:25:00,86.42,86.49,86.38,86.41,6225.0,85.8364,85.9059,85.7967,85.8265,6225.0
2017-09-29 13:30:00,86.41,86.41,86.23,86.23,20145.0,85.8265,85.8265,85.6477,85.6477,20145.0
2017-09-29 13:35:00,86.25,86.32,86.23,86.31,8117.0,85.6676,85.7371,85.6477,85.7272,8117.0
2017-09-29 13:40:00,86.32,86.36,86.24,86.24,27492.0,85.7371,85.7768,85.6576,85.6576,27492.0
2017-09-29 13:45:00,86.23,86.26,86.18,86.25,38830.0,85.6477,85.6775,85.598,85.6676,38830.0
2017-09-29 13:50:00,86.22,86.23,86.18,86.22,6462.0,85.6378,85.6477,85.598,85.6378,6462.0
2017-09-29 13:55:00,86.22,86.33,86.21,86.33,11049.0,85.6378,85.747,85.6278,85.747,11049.0
2017-09-29 14:00:00,86.35,86.37,86.23,86.25,15468.0,85.7669,85.7868,85.6477,85.6676,15468.0
2017-09-29 14:05:00,86.26,86.31,86.26,86.28,8807.0,85.6775,85.7272,85.6775,85.6974,8807.0
2017-09-29 14:10:00,86.24,86.28,86.2,86.28,6825.0,85.6576,85.6974,85.6179,85.6974,6825.0
2017-09-29 14:15:00,86.3,86.42,86.3,86.4,23774.0,85.7172,85.8364,85.7172,85.8166,23774.0
2017-09-29 14:20:00,86.4,86.45,86.38,86.43,25244.0,85.8166,85.8662,85.7967,85.8464,25244.0
2017-09-29 14:25:00,86.4,86.5,86.4,86.45,39402.0,85.8166,85.9159,85.8166,85.8662,39402.0
2017-09-29 14:30:00,86.47,86.55,86.43,86.53,17973.0,85.8861,85.9655,85.8464,85.9457,17973.0
2017-09-29 14:35:00,86.54,86.59,86.49,86.59,28861.0,85.9556,86.0053,85.9059,86.0053,28861.0
2017-09-29 14:40:00,86.59,86.59,86.48,86.5,13054.0,86.0053,86.0053,85.896,85.9159,13054.0
2017-09-29 14:45:00,86.48,86.53,86.45,86.45,8904.0,85.896,85.9457,85.8662,85.8662,8904.0
2017-09-29 14:50:00,86.46,86.5,86.37,86.5,49044.0,85.8762,85.9159,85.7868,85.9159,49044.0
2017-09-29 14:55:00,86.51,86.54,86.44,86.48,9573.0,85.9258,85.9556,85.8563,85.896,9573.0
2017-09-29 15:00:00,86.45,86.54,86.42,86.54,10348.0,85.8662,85.9556,85.8364,85.9556,10348.0
2017-09-29 15:05:00,86.56,86.6,86.51,86.59,14078.0,85.9755,86.0152,85.9258,86.0053,14078.0
2017-09-29 15:10:00,86.6,86.64,86.58,86.64,13166.0,86.0152,86.0549,85.9953,86.0549,13166.0
2017-09-29 15:15:00,86.65,86.66,86.57,86.6,30683.0,86.0649,86.0748,85.9854,86.0152,30683.0
2017-09-29 15:20:00,86.61,86.69,86.6,86.66,17737.0,86.0251,86.1046,86.0152,86.0748,17737.0
2017-09-29 15:25:00,86.67,86.68,86.53,86.54,27692.0,86.0847,86.0947,85.9457,85.9556,27692.0
2017-09-29 15:30:00,86.55,86.6,86.52,86.57,22836.0,85.9655,86.0152,85.9357,85.9854,22836.0
2017-09-29 15:35:00,86.56,86.59,86.46,86.48,40319.0,85.9755,86.0053,85.8762,85.896,40319.0
2017-09-29 15:40:00,86.49,86.51,86.48,86.49,44071.0,85.9059,85.9258,85.896,85.9059,44071.0
2017-09-29 15:45:00,86.47,86.52,86.45,86.46,56987.0,85.8861,85.9357,85.8662,85.8762,56987.0
2017-09-29 15:50:00,86.46,86.58,86.45,86.53,94190.0,85.8762,85.9953,85.8662,85.9457,94190.0
2017-09-29 15:55:00,86.53,86.58,86.45,86.52,380293.0,85.9457,85.9953,85.8662,85.9357,380293.0
2017-10-02 09:30:00,86.98,87.0,86.71,86.85,60878.0,86.3926,86.4125,86.1245,86.2635,60878.0
2017-10-02 09:35:00,86.84,87.0,86.78,86.92,130463.0,86.2536,86.4125,86.194,86.333,130463.0
2017-10-02 09:40:00,86.92,87.33,86.91,87.06,134552.0,86.333,86.7403,86.3231,86.4721,134552.0
2017-10-02 09:45:00,87.12,87.25,87.04,87.23,64241.0,86.5317,86.6608,86.4522,86.641,64241.0
2017-10-02 09:50:00,87.22,87.59,87.2,87.51,73086.0,86.631,86.9985,86.6112,86.9191,73086.0
2017-10-02 09:55:00,87.52,87.66,87.46,87.55,73738.0,86.929,87.068,86.8694,86.9588,73738.0
2017-10-02 10:00:00,87.55,87.86,87.48,87.85,64898.0,86.9588,87.2667,86.8893,87.2568,64898.0
2017-10-02 10:05:00,87.88,87.96,87.76,87.87,65989.0,87.2866,87.366,87.1674,87.2766,65989.0
2017-10-02 10:10:00,87.84,87.92,87.75,87.83,23863.0,87.2468,87.3263,87.1574,87.2369,23863.0
2017-10-02 10:15:00,87.82,87.87,87.68,87.68,40135.0,87.227,87.2766,87.0879,87.0879,40135.0
2017-10-02 10:20:00,87.67,87.91,87.64,87.89,65237.0,87.078,87.3164,87.0482,87.2965,65237.0
2017-10-02 10:25:00,87.9,87.96,87.84,87.88,37249.0,87.3064,87.366,87.2468,87.2866,37249.0
2017-10-02 10:30:00,87.88,87.98,87.79,87.8,68255.0,87.2866,87.3859,87.1972,87.2071,68255.0
2017-10-02 10:35:00,87.8,88.13,87.79,88.09,67896.0,87.2071,87.5349,87.1972,87.4951,67896.0
2017-10-02 10:40:00,88.08,88.08,87.92,88.03,31123.0,87.4852,87.4852,87.3263,87.4355,31123.0
2017-10-02 10:45:00,88.01,88.02,87.87,87.89,30547.0,87.4157,87.4256,87.2766,87.2965,30547.0
2017-10-02 10:50:00,87.88,87.88,87.27,87.29,288202.0,87.2866,87.2866,86.6807,86.7005,288202.0
2017-10-02 10:55:00,87.29,87.45,87.18,87.3,178527.0,86.7005,86.8595,86.5913,86.7105,178527.0
2017-10-02 11:00:00,87.29,87.54,87.29,87.42,107801.0,86.7005,86.9489,86.7005,86.8297,107801.0
2017-10-02 11:05:00,87.44,87.58,87.39,87.48,89558.0,86.8495,86.9886,86.7999,86.8893,89558.0
2017-10-02 11:10:00,87.48,87.85,87.48,87.85,61646.0,86.8893,87.2568,86.8893,87.2568,61646.0
2017-10-02 11:15:00,87.86,87.93,87.79,87.88,47466.0,87.2667,87.3362,87.1972,87.2866,47466.0
2017-10-02 11:20:00,87.86,87.91,87.77,87.84,63377.0,87.2667,87.3164,87.1773,87.2468,63377.0
2017-10-02 11:25:00,87.85,87.92,87.81,87.87,28140.0,87.2568,87.3263,87.217,87.2766,28140.0
2017-10-02 11:30:00,87.87,87.88,87.63,87.65,26719.0,87.2766,87.2866,87.0382,87.0581,26719.0
2017-10-02 11:35:00,87.64,87.75,87.63,87.67,39962.0,87.0482,87.1574,87.0382,87.078,39962.0
2017-10-02 11:40:00,87.67,87.78,87.58,87.61,55455.0,87.078,87.1872,86.9886,87.0184,55455.0
2017-10-02 11:45:00,87.61,87.61,87.34,87.39,103487.0,87.0184,87.0184,86.7502,86.7999,103487.0
2017-10-02 11:50:00,87.43,87.51,87.41,87.46,19124.0,86.8396,86.9191,86.8197,86.8694,19124.0
2017-10-02 11:55:00,87.45,87.45,87.1,87.15,76398.0,86.8595,86.8595,86.5118,86.5615,76398.0
2017-10-02 12:00:00,87.12,87.12,86.91,87.06,178609.0,86.5317,86.5317,86.3231,86.4721,178609.0
2017-10-02 12:05:00,87.04,87.15,87.01,87.08,42841.0,86.4522,86.5615,86.4224,86.492,42841.0
2017-10-02 12:10:00,87.05,87.06,86.89,86.89,35870.0,86.4622,86.4721,86.3032,86.3032,35870.0
2017-10-02 12:15:00,86.87,87.03,86.87,87.03,57158.0,86.2834,86.4423,86.2834,86.4423,57158.0
2017-10-02 12:20:00,87.08,87.37,87.07,87.37,36081.0,86.492,86.78,86.482,86.78,36081.0
2017-10-02 12:25:00,87.37,87.42,87.33,87.39,28407.0,86.78,86.8297,86.7403,86.7999,28407.0
2017-10-02 12:30:00,87.4,87.49,87.38,87.42,35789.0,86.8098,86.8992,86.7899,86.8297,35789.0
2017-10-02 12:35:00,87.41,87.45,87.37,87.44,16498.0,86.8197,86.8595,86.78,86.8495,16498.0
2017-10-02 12:40:00,87.45,87.49,87.36,87.47,42059.0,86.8595,86.8992,86.7701,86.8793,42059.0
2017-10-02 12:45:00,87.47,87.51,87.44,87.47,15602.0,86.8793,86.9191,86.8495,86.8793,15602.0
2017-10-02 12:50:00,87.45,87.46,87.36,87.43,20592.0,86.8595,86.8694,86.7701,86.8396,20592.0
2017-10-02 12:55:00,87.44,87.56,87.41,87.56,17734.0,86.8495,86.9687,86.8197,86.9687,17734.0
2017-10-02 13:00:00,87.58,87.69,87.52,87.68,54034.0,86.9886,87.0978,86.929,87.0879,54034.0
2017-10-02 13:05:00,87.69,87.78,87.65,87.65,82124.0,87.0978,87.1872,87.0581,87.0581,82124.0
2017-10-02 13:10:00,87.65,87.66,87.48,87.52,17292.0,87.0581,87.068,86.8893,86.929,17292.0
2017-10-02 13:15:00,87.5,87.68,87.45,87.66,29236.0,86.9091,87.0879,86.8595,87.068,29236.0
2017-10-02 13:20:00,87.69,87.72,87.49,87.49,17770.0,87.0978,87.1276,86.8992,86.8992,17770.0
2017-10-02 13:25:00,87.52,87.55,87.43,87.47,15559.0,86.929,86.9588,86.8396,86.8793,15559.0
2017-10-02 13:30:00,87.47,87.69,87.47,87.67,32742.0,86.8793,87.0978,86.8793,87.078,32742.0
2017-10-02 13:35:00,87.64,87.74,87.63,87.71,10685.0,87.0482,87.1475,87.0382,87.1177,10685.0
2017-10-02 13:40:00,87.71,87.71,87.55,87.6,11077.0,87.1177,87.1177,86.9588,87.0085,11077.0
2017-10-02 13:45:00,87.61,87.65,87.51,87.52,12605.0,87.0184,87.0581,86.9191,86.929,12605.0
2017-10-02 13:50:00,87.55,87.57,87.48,87.5,19910.0,86.9588,86.9787,86.8893,86.9091,19910.0
2017-10-02 13:55:00,87.5,87.6,87.45,87.56,35981.0,86.9091,87.0085,86.8595,86.9687,35981.0
2017-10-02 14:00:00,87.58,87.58,87.38,87.47,27009.0,86.9886,86.9886,86.7899,86.8793,27009.0
2017-10-02 14:05:00,87.47,87.5,87.3,87.42,29563.0,86.8793,86.9091,86.7105,86.8297,29563.0
2017-10-02 14:10:00,87.42,87.43,87.32,87.36,16347.0,86.8297,86.8396,86.7303,86.7701,16347.0
2017-10-02 14:15:00,87.38,87.48,87.27,87.31,36152.0,86.7899,86.8893,86.6807,86.7204,36152.0
2017-10-02 14:20:00,87.32,87.39,87.27,87.33,34415.0,86.7303,86.7999,86.6807,86.7403,34415.0
2017-10-02 14:25:00,87.33,87.43,87.3,87.43,12499.0,86.7403,86.8396,86.7105,86.8396,12499.0
2017-10-02 14:30:00,87.44,87.59,87.44,87.54,19733.0,86.8495,86.9985,86.8495,86.9489,19733.0
2017-10-02 14:35:00,87.52,87.56,87.47,87.56,9049.0,86.929,86.9687,86.8793,86.9687,9049.0
2017-10-02 14:40:00,87.56,87.58,87.49,87.49,9478.0,86.9687,86.9886,86.8992,86.8992,9478.0
2017-10-02 14:45:00,87.49,87.49,87.33,87.39,35544.0,86.8992,86.8992,86.7403,86.7999,35544.0
2017-10-02 14:50:00,87.42,87.49,87.4,87.45,24672.0,86.8297,86.8992,86.8098,86.8595,24672.0
2017-10-02 14:55:00,87.44,87.53,87.44,87.52,42605.0,86.8495,86.9389,86.8495,86.929,42605.0
2017-10-02 15:00:00,87.53,87.59,87.44,87.5,22566.0,86.9389,86.9985,86.8495,86.9091,22566.0
2017-10-02 15:05:00,87.54,87.54,87.44,87.48,29897.0,86.9489,86.9489,86.8495,86.8893,29897.0
2017-10-02 15:10:00,87.5,87.61,87.45,87.46,27408.0,86.9091,87.0184,86.8595,86.8694,27408.0
2017-10-02 15:15:00,87.42,87.51,87.39,87.48,33032.0,86.8297,86.9191,86.7999,86.8893,33032.0
2017-10-02 15:20:00,87.49,87.63,87.46,87.58,26143.0,86.8992,87.0382,86.8694,86.9886,26143.0
2017-10-02 15:25:00,87.56,87.61,87.53,87.58,15727.0,86.9687,87.0184,86.9389,86.9886,15727.0
2017-10-02 15:30:00,87.58,87.63,87.56,87.58,37770.0,86.9886,87.0382,86.9687,86.9886,37770.0
2017-10-02 15:35:00,87.59,87.76,87.56,87.76,25885.0,86.9985,87.1674,86.9687,87.1674,25885.0
2017-10-02 15:40:00,87.76,87.78,87.67,87.71,71356.0,87.1674,87.1872,87.078,87.1177,71356.0
2017-10-02 15:45:00,87.71,87.81,87.68,87.78,46673.0,87.1177,87.217,87.0879,87.1872,46673.0
2017-10-02 15:50:00,87.78,87.95,87.78,87.92,85116.0,87.1872,87.3561,87.1872,87.3263,85116.0
2017-10-02 15:55:00,87.92,88.04,87.89,88.02,192113.0,87.3263,87.4455,87.2965,87.4256,192113.0
2017-10-03 09:30:00,88.46,88.46,87.87,88.01,139559.0,87.8626,87.8626,87.2766,87.4157,139559.0
2017-10-03 09:35:00,88.02,88.31,88.02,88.2,51312.0,87.4256,87.7137,87.4256,87.6044,51312.0
2017-10-03 09:40:00,88.16,88.35,88.0,88.17,88466.0,87.5647,87.7534,87.4058,87.5746,88466.0
2017-10-03 09:45:00,88.15,88.43,88.15,88.27,29107.0,87.5547,87.8328,87.5547,87.6739,29107.0
2017-10-03 09:50:00,88.27,88.3,87.94,87.97,56003.0,87.6739,87.7037,87.3462,87.376,56003.0
2017-10-03 09:55:00,87.98,88.05,87.8,87.84,37971.0,87.3859,87.4554,87.2071,87.2468,37971.0
2017-10-03 10:00:00,87.88,87.93,87.67,87.71,39186.0,87.2866,87.3362,87.078,87.1177,39186.0
2017-10-03 10:05:00,87.71,87.71,87.57,87.59,77627.0,87.1177,87.1177,86.9787,86.9985,77627.0
2017-10-03 10:10:00,87.59,87.63,87.35,87.36,126826.0,86.9985,87.0382,86.7601,86.7701,126826.0
2017-10-03 10:15:00,87.38,87.4,87.24,87.26,61239.0,86.7899,86.8098,86.6509,86.6707,61239.0
2017-10-03 10:20:00,87.24,87.44,87.16,87.44,43603.0,86.6509,86.8495,86.5714,86.8495,43603.0
2017-10-03 10:25:00,87.43,87.5,87.41,87.48,68451.0,86.8396,86.9091,86.8197,86.8893,68451.0
2017-10-03 10:30:00,87.46,87.56,87.31,87.55,27296.0,86.8694,86.9687,86.7204,86.9588,27296.0
2017-10-03 10:35:00,87.53,87.55,87.39,87.47,22227.0,86.9389,86.9588,86.7999,86.8793,22227.0
2017-10-03 10:40:00,87.49,87.49,87.21,87.21,75198.0,86.8992,86.8992,86.6211,86.6211,75198.0
2017-10-03 10:45:00,87.21,87.32,87.18,87.31,30813.0,86.6211,86.7303,86.5913,86.7204,30813.0
2017-10-03 10:50:00,87.35,87.35,87.17,87.18,25891.0,86.7601,86.7601,86.5814,86.5913,25891.0
2017-10-03 10:55:00,87.18,87.29,87.11,87.26,17639.0,86.5913,86.7005,86.5218,86.6707,17639.0
2017-10-03 11:00:00,87.27,87.28,87.18,87.22,14727.0,86.6807,86.6906,86.5913,86.631,14727.0
2017-10-03 11:05:00,87.2,87.22,87.07,87.07,40096.0,86.6112,86.631,86.482,86.482,40096.0
2017-10-03 11:10:00,87.07,87.11,87.0,87.09,114672.0,86.482,86.5218,86.4125,86.5019,114672.0
2017-10-03 11:15:00,87.13,87.13,87.01,87.11,7803.0,86.5416,86.5416,86.4224,86.5218,7803.0
2017-10-03 11:20:00,87.12,87.4,87.11,87.4,30135.0,86.5317,86.8098,86.5218,86.8098,30135.0
2017-10-03 11:25:00,87.41,87.53,87.36,87.48,24044.0,86.8197,86.9389,86.7701,86.8893,24044.0
2017-10-03 11:30:00,87.52,87.73,87.49,87.71,33977.0,86.929,87.1376,86.8992,87.1177,33977.0
2017-10-03 11:35:00,87.67,87.67,87.53,87.57,14990.0,87.078,87.078,86.9389,86.9787,14990.0
2017-10-03 11:40:00,87.57,87.61,87.51,87.6,13000.0,86.9787,87.0184,86.9191,87.0085,13000.0
2017-10-03 11:45:00,87.52,87.54,87.47,87.53,35740.0,86.929,86.9489,86.8793,86.9389,35740.0
2017-10-03 11:50:00,87.53,87.6,87.5,87.57,25887.0,86.9389,87.0085,86.9091,86.9787,25887.0
2017-10-03 11:55:00,87.55,87.68,87.52,87.64,14597.0,86.9588,87.0879,86.929,87.0482,14597.0
2017-10-03 12:00:00,87.63,87.69,87.59,87.69,39070.0,87.0382,87.0978,86.9985,87.0978,39070.0
2017-10-03 12:05:00,87.69,87.8,87.67,87.8,40125.0,87.0978,87.2071,87.078,87.2071,40125.0
2017-10-03 12:10:00,87.8,87.86,87.74,87.83,25244.0,87.2071,87.2667,87.1475,87.2369,25244.0
2017-10-03 12:15:00,87.84,87.96,87.83,87.91,41389.0,87.2468,87.366,87.2369,87.3164,41389.0
2017-10-03 12:20:00,87.92,87.93,87.83,87.84,19160.0,87.3263,87.3362,87.2369,87.2468,19160.0
2017-10-03 12:25:00,87.88,87.99,87.87,87.98,116350.0,87.2866,87.3958,87.2766,87.3859,116350.0
2017-10-03 12:30:00,87.94,88.02,87.94,87.97,76445.0,87.3462,87.4256,87.3462,87.376,76445.0
2017-10-03 12:35:00,87.98,88.01,87.89,87.91,69341.0,87.3859,87.4157,87.2965,87.3164,69341.0
2017-10-03 12:40:00,87.91,87.91,87.81,87.81,9430.0,87.3164,87.3164,87.217,87.217,9430.0
2017-10-03 12:45:00,87.82,87.84,87.76,87.77,13282.0,87.227,87.2468,87.1674,87.1773,13282.0
2017-10-03 12:50:00,87.77,87.79,87.67,87.68,42378.0,87.1773,87.1972,87.078,87.0879,42378.0
2017-10-03 12:55:00,87.69,87.78,87.67,87.75,20719.0,87.0978,87.1872,87.078,87.1574,20719.0
2017-10-03 13:00:00,87.77,87.88,87.75,87.78,30188.0,87.1773,87.2866,87.1574,87.1872,30188.0
2017-10-03 13:05:00,87.83,87.83,87.61,87.63,23417.0,87.2369,87.2369,87.0184,87.0382,23417.0
2017-10-03 13:10:00,87.63,87.66,87.59,87.59,4888.0,87.0382,87.068,86.9985,86.9985,4888.0
2017-10-03 13:15:00,87.59,87.65,87.55,87.57,43067.0,86.9985,87.0581,86.9588,86.9787,43067.0
2017-10-03 13:20:00,87.55,87.59,87.51,87.59,24720.0,86.9588,86.9985,86.9191,86.9985,24720.0
2017-10-03 13:25:00,87.59,87.69,87.53,87.65,33601.0,86.9985,87.0978,86.9389,87.0581,33601.0
2017-10-03 13:30:00,87.64,87.64,87.55,87.55,4440.0,87.0482,87.0482,86.9588,86.9588,4440.0
2017-10-03 13:35:00,87.58,87.63,87.56,87.56,10958.0,86.9886,87.0382,86.9687,86.9687,10958.0
2017-10-03 13:40:00,87.54,87.59,87.5,87.5,10388.0,86.9489,86.9985,86.9091,86.9091,10388.0
2017-10-03 13:45:00,87.52,87.55,87.47,87.5,34942.0,86.929,86.9588,86.8793,86.9091,34942.0
2017-10-03 13:50:00,87.48,87.51,87.43,87.47,6298.0,86.8893,86.9191,86.8396,86.8793,6298.0
2017-10-03 13:55:00,87.47,87.47,87.41,87.42,19211.0,86.8793,86.8793,86.8197,86.8297,19211.0
2017-10-03 14:00:00,87.44,87.52,87.42,87.48,44465.0,86.8495,86.929,86.8297,86.8893,44465.0
2017-10-03 14:05:00,87.49,87.55,87.47,87.49,19440.0,86.8992,86.9588,86.8793,86.8992,19440.0
2017-10-03 14:10:00,87.49,87.49,87.37,87.38,12389.0,86.8992,86.8992,86.78,86.7899,12389.0
2017-10-03 14:15:00,87.37,87.55,87.36,87.55,10077.0,86.78,86.9588,86.7701,86.9588,10077.0
2017-10-03 14:20:00,87.53,87.58,87.46,87.47,7091.0,86.9389,86.9886,86.8694,86.8793,7091.0
2017-10-03 14:25:00,87.47,87.5,87.41,87.45,8441.0,86.8793,86.9091,86.8197,86.8595,8441.0
2017-10-03 14:30:00,87.48,87.48,87.42,87.46,4537.0,86.8893,86.8893,86.8297,86.8694,4537.0
2017-10-03 14:35:00,87.47,87.47,87.29,87.34,33302.0,86.8793,86.8793,86.7005,86.7502,33302.0
2017-10-03 14:40:00,87.34,87.44,87.31,87.4,26949.0,86.7502,86.8495,86.7204,86.8098,26949.0
2017-10-03 14:45:00,87.36,87.36,87.29,87.33,4645.0,86.7701,86.7701,86.7005,86.7403,4645.0
2017-10-03 14:50:00,87.35,87.41,87.31,87.41,9165.0,86.7601,86.8197,86.7204,86.8197,9165.0
2017-10-03 14:55:00,87.41,87.44,87.4,87.44,16070.0,86.8197,86.8495,86.8098,86.8495,16070.0
2017-10-03 15:00:00,87.45,87.49,87.44,87.49,8734.0,86.8595,86.8992,86.8495,86.8992,8734.0
2017-10-03 15:05:00,87.47,87.5,87.4,87.47,11190.0,86.8793,86.9091,86.8098,86.8793,11190.0
2017-10-03 15:10:00,87.47,87.55,87.44,87.48,8103.0,86.8793,86.9588,86.8495,86.8893,8103.0
2017-10-03 15:15:00,87.48,87.48,87.42,87.45,12418.0,86.8893,86.8893,86.8297,86.8595,12418.0
2017-10-03 15:20:00,87.45,87.53,87.44,87.48,6600.0,86.8595,86.9389,86.8495,86.8893,6600.0
2017-10-03 15:25:00,87.47,87.54,87.46,87.51,47423.0,86.8793,86.9489,86.8694,86.9191,47423.0
2017-10-03 15:30:00,87.51,87.65,87.51,87.65,20180.0,86.9191,87.0581,86.9191,87.0581,20180.0
2017-10-03 15:35:00,87.63,87.64,87.58,87.61,18902.0,87.0382,87.0482,86.9886,87.0184,18902.0
2017-10-03 15:40:00,87.61,87.67,87.57,87.64,31083.0,87.0184,87.078,86.9787,87.0482,31083.0
2017-10-03 15:45:00,87.62,87.62,87.56,87.61,26653.0,87.0283,87.0283,86.9687,87.0184,26653.0
2017-10-03 15:50:00,87.61,87.73,87.61,87.72,69008.0,87.0184,87.1376,87.0184,87.1276,69008.0
2017-10-03 15:55:00,87.71,87.84,87.66,87.78,131568.0,87.1177,87.2468,87.068,87.1872,131568.0
2017-10-04 09:30:00,87.74,87.86,87.2,87.26,110642.0,87.1475,87.2667,86.6112,86.6707,110642.0
2017-10-04 09:35:00,87.26,87.72,87.25,87.68,31989.0,86.6707,87.1276,86.6608,87.0879,31989.0
2017-10-04 09:40:00,87.66,87.91,87.48,87.59,75839.0,87.068,87.3164,86.8893,86.9985,75839.0
2017-10-04 09:45:00,87.55,87.71,87.5,87.68,27115.0,86.9588,87.1177,86.9091,87.0879,27115.0
2017-10-04 09:50:00,87.71,87.87,87.57,87.84,20167.0,87.1177,87.2766,86.9787,87.2468,20167.0
2017-10-04 09:55:00,87.82,87.98,87.77,87.93,30650.0,87.227,87.3859,87.1773,87.3362,30650.0
2017-10-04 10:00:00,87.89,88.15,87.88,88.05,37139.0,87.2965,87.5547,87.2866,87.4554,37139.0
2017-10-04 10:05:00,88.04,88.44,87.97,88.33,74980.0,87.4455,87.8428,87.376,87.7335,74980.0
2017-10-04 10:10:00,88.35,88.36,88.16,88.25,78185.0,87.7534,87.7633,87.5647,87.6541,78185.0
2017-10-04 10:15:00,88.25,88.39,88.2,88.38,80874.0,87.6541,87.7931,87.6044,87.7832,80874.0
2017-10-04 10:20:00,88.39,88.41,88.19,88.22,85251.0,87.7931,87.813,87.5945,87.6243,85251.0
2017-10-04 10:25:00,88.22,88.22,87.98,88.08,37433.0,87.6243,87.6243,87.3859,87.4852,37433.0
2017-10-04 10:30:00,88.06,88.17,87.93,87.94,31393.0,87.4653,87.5746,87.3362,87.3462,31393.0
2017-10-04 10:35:00,87.96,88.07,87.92,88.03,22585.0,87.366,87.4753,87.3263,87.4355,22585.0
2017-10-04 10:40:00,88.0,88.0,87.8,87.92,17229.0,87.4058,87.4058,87.2071,87.3263,17229.0
2017-10-04 10:45:00,87.9,88.14,87.87,88.1,29205.0,87.3064,87.5448,87.2766,87.5051,29205.0
2017-10-04 10:50:00,88.08,88.09,87.97,87.98,23072.0,87.4852,87.4951,87.376,87.3859,23072.0
2017-10-04 10:55:00,87.99,88.18,87.99,88.17,34727.0,87.3958,87.5845,87.3958,87.5746,34727.0
2017-10-04 11:00:00,88.18,88.24,88.09,88.17,30367.0,87.5845,87.6441,87.4951,87.5746,30367.0
2017-10-04 11:05:00,88.19,88.26,88.18,88.22,16165.0,87.5945,87.664,87.5845,87.6243,16165.0
2017-10-04 11:10:00,88.21,88.23,88.16,88.19,18411.0,87.6143,87.6342,87.5647,87.5945,18411.0
2017-10-04 11:15:00,88.17,88.21,88.01,88.01,16055.0,87.5746,87.6143,87.4157,87.4157,16055.0
2017-10-04 11:20:00,88.01,88.09,87.88,88.07,14877.0,87.4157,87.4951,87.2866,87.4753,14877.0
2017-10-04 11:25:00,88.07,88.22,88.07,88.21,16425.0,87.4753,87.6243,87.4753,87.6143,16425.0
2017-10-04 11:30:00,88.19,88.23,88.1,88.11,8410.0,87.5945,87.6342,87.5051,87.515,8410.0
2017-10-04 11:35:00,88.12,88.24,88.08,88.21,14777.0,87.5249,87.6441,87.4852,87.6143,14777.0
2017-10-04 11:40:00,88.19,88.37,88.19,88.37,42469.0,87.5945,87.7733,87.5945,87.7733,42469.0
2017-10-04 11:45:00,88.36,88.38,88.28,88.33,21525.0,87.7633,87.7832,87.6839,87.7335,21525.0
2017-10-04 11:50:00,88.34,88.42,88.27,88.42,29783.0,87.7435,87.8229,87.6739,87.8229,29783.0
2017-10-04 11:55:00,88.41,88.42,88.31,88.39,31154.0,87.813,87.8229,87.7137,87.7931,31154.0
2017-10-04 12:00:00,88.38,88.38,88.29,88.37,16812.0,87.7832,87.7832,87.6938,87.7733,16812.0
2017-10-04 12:05:00,88.37,88.46,88.28,88.3,37956.0,87.7733,87.8626,87.6839,87.7037,37956.0
2017-10-04 12:10:00,88.3,88.33,88.22,88.23,23565.0,87.7037,87.7335,87.6243,87.6342,23565.0
2017-10-04 12:15:00,88.22,88.4,88.22,88.39,15150.0,87.6243,87.8031,87.6243,87.7931,15150.0
2017-10-04 12:20:00,88.4,88.48,88.4,88.45,49784.0,87.8031,87.8825,87.8031,87.8527,49784.0
2017-10-04 12:25:00,88.44,88.47,88.35,88.38,32147.0,87.8428,87.8726,87.7534,87.7832,32147.0
2017-10-04 12:30:00,88.37,88.37,88.25,88.27,18830.0,87.7733,87.7733,87.6541,87.6739,18830.0
2017-10-04 12:35:00,88.29,88.31,88.17,88.19,33017.0,87.6938,87.7137,87.5746,87.5945,33017.0
2017-10-04 12:40:00,88.19,88.25,88.11,88.18,92167.0,87.5945,87.6541,87.515,87.5845,92167.0
2017-10-04 12:45:00,88.17,88.33,88.16,88.31,130824.0,87.5746,87.7335,87.5647,87.7137,130824.0
2017-10-04 12:50:00,88.3,88.37,88.29,88.34,35405.0,87.7037,87.7733,87.6938,87.7435,35405.0
2017-10-04 12:55:00,88.35,88.4,88.33,88.39,24198.0,87.7534,87.8031,87.7335,87.7931,24198.0
2017-10-04 13:00:00,88.4,88.4,88.31,88.34,28723.0,87.8031,87.8031,87.7137,87.7435,28723.0
2017-10-04 13:05:00,88.35,88.4,88.32,88.34,40156.0,87.7534,87.8031,87.7236,87.7435,40156.0
2017-10-04 13:10:00,88.34,88.38,88.26,88.3,34422.0,87.7435,87.7832,87.664,87.7037,34422.0
2017-10-04 13:15:00,88.3,88.3,88.16,88.19,33940.0,87.7037,87.7037,87.5647,87.5945,33940.0
2017-10-04 13:20:00,88.18,88.35,88.18,88.32,23511.0,87.5845,87.7534,87.5845,87.7236,23511.0
2017-10-04 13:25:00,88.31,88.33,88.26,88.3,8751.0,87.7137,87.7335,87.664,87.7037,8751.0
2017-10-04 13:30:00,88.29,88.29,88.15,88.18,19648.0,87.6938,87.6938,87.5547,87.5845,19648.0
2017-10-04 13:35:00,88.16,88.17,87.95,87.97,52350.0,87.5647,87.5746,87.3561,87.376,52350.0
2017-10-04 13:40:00,87.97,87.99,87.94,87.96,25304.0,87.376,87.3958,87.3462,87.366,25304.0
2017-10-04 13:45:00,87.98,88.05,87.93,87.95,35871.0,87.3859,87.4554,87.3362,87.3561,35871.0
2017-10-04 13:50:00,87.96,88.12,87.94,88.07,50019.0,87.366,87.5249,87.3462,87.4753,50019.0
2017-10-04 13:55:00,88.09,88.09,88.0,88.03,22896.0,87.4951,87.4951,87.4058,87.4355,22896.0
2017-10-04 14:00:00,88.02,88.11,87.98,88.08,26582.0,87.4256,87.515,87.3859,87.4852,26582.0
2017-10-04 14:05:00,88.1,88.26,88.1,88.25,31247.0,87.5051,87.664,87.5051,87.6541,31247.0
2017-10-04 14:10:00,88.26,88.3,88.23,88.26,19953.0,87.664,87.7037,87.6342,87.664,19953.0
2017-10-04 14:15:00,88.26,88.3,88.21,88.28,12965.0,87.664,87.7037,87.6143,87.6839,12965.0
2017-10-04 14:20:00,88.28,88.29,88.21,88.24,15192.0,87.6839,87.6938,87.6143,87.6441,15192.0
2017-10-04 14:25:00,88.25,88.25,88.16,88.24,10881.0,87.6541,87.6541,87.5647,87.6441,10881.0
2017-10-04 14:30:00,88.24,88.27,88.21,88.21,12182.0,87.6441,87.6739,87.6143,87.6143,12182.0
2017-10-04 14:35:00,88.22,88.25,88.13,88.15,8710.0,87.6243,87.6541,87.5349,87.5547,8710.0
2017-10-04 14:40:00,88.14,88.18,88.08,88.17,16085.0,87.5448,87.5845,87.4852,87.5746,16085.0
2017-10-04 14:45:00,88.17,88.2,88.09,88.14,29517.0,87.5746,87.6044,87.4951,87.5448,29517.0
2017-10-04 14:50:00,88.16,88.23,88.14,88.2,8088.0,87.5647,87.6342,87.5448,87.6044,8088.0
2017-10-04 14:55:00,88.23,88.26,88.18,88.18,11371.0,87.6342,87.664,87.5845,87.5845,11371.0
2017-10-04 15:00:00,88.16,88.26,88.07,88.16,71656.0,87.5647,87.664,87.4753,87.5647,71656.0
2017-10-04 15:05:00,88.16,88.16,87.97,88.02,30347.0,87.5647,87.5647,87.376,87.4256,30347.0
2017-10-04 15:10:00,88.03,88.13,88.01,88.13,7897.0,87.4355,87.5349,87.4157,87.5349,7897.0
2017-10-04 15:15:00,88.13,88.19,88.12,88.19,20228.0,87.5349,87.5945,87.5249,87.5945,20228.0
2017-10-04 15:20:00,88.19,88.2,88.12,88.19,12156.0,87.5945,87.6044,87.5249,87.5945,12156.0
2017-10-04 15:25:00,88.19,88.2,88.11,88.18,10198.0,87.5945,87.6044,87.515,87.5845,10198.0
2017-10-04 15:30:00,88.19,88.26,88.17,88.25,33847.0,87.5945,87.664,87.5746,87.6541,33847.0
2017-10-04 15:35:00,88.26,88.36,88.26,88.34,37351.0,87.664,87.7633,87.664,87.7435,37351.0
2017-10-04 15:40:00,88.33,88.36,88.2,88.22,24737.0,87.7335,87.7633,87.6044,87.6243,24737.0
2017-10-04 15:45:00,88.22,88.26,88.21,88.23,23250.0,87.6243,87.664,87.6143,87.6342,23250.0
2017-10-04 15:50:00,88.23,88.3,88.16,88.19,142851.0,87.6342,87.7037,87.5647,87.5945,142851.0
2017-10-04 15:55:00,88.19,88.27,88.16,88.27,161258.0,87.5945,87.6739,87.5647,87.6739,161258.0
2017-10-05 09:30:00,88.56,88.68,88.4,88.67,67947.0,87.962,88.0812,87.8031,88.0712,67947.0
2017-10-05 09:35:00,88.71,88.77,88.55,88.6,52683.0,88.111,88.1706,87.952,88.0017,52683.0
2017-10-05 09:40:00,88.56,88.64,88.46,88.52,29234.0,87.962,88.0414,87.8626,87.9222,29234.0
2017-10-05 09:45:00,88.53,88.57,88.15,88.4,65234.0,87.9322,87.9719,87.5547,87.8031,65234.0
2017-10-05 09:50:00,88.37,88.44,88.16,88.2,57430.0,87.7733,87.8428,87.5647,87.6044,57430.0
2017-10-05 09:55:00,88.26,88.38,88.17,88.32,27920.0,87.664,87.7832,87.5746,87.7236,27920.0
2017-10-05 10:00:00,88.24,88.4,88.24,88.26,29139.0,87.6441,87.8031,87.6441,87.664,29139.0
2017-10-05 10:05:00,88.22,88.36,88.18,88.28,31393.0,87.6243,87.7633,87.5845,87.6839,31393.0
2017-10-05 10:10:00,88.28,88.28,88.1,88.14,41680.0,87.6839,87.6839,87.5051,87.5448,41680.0
2017-10-05 10:15:00,88.15,88.21,88.01,88.06,45110.0,87.5547,87.6143,87.4157,87.4653,45110.0
2017-10-05 10:20:00,88.05,88.06,87.91,87.91,55502.0,87.4554,87.4653,87.3164,87.3164,55502.0
2017-10-05 10:25:00,87.91,88.03,87.86,87.99,62945.0,87.3164,87.4355,87.2667,87.3958,62945.0
2017-10-05 10:30:00,88.01,88.14,87.99,88.08,30120.0,87.4157,87.5448,87.3958,87.4852,30120.0
2017-10-05 10:35:00,88.07,88.2,88.05,88.12,41796.0,87.4753,87.6044,87.4554,87.5249,41796.0
2017-10-05 10:40:00,88.1,88.39,88.05,88.38,40010.0,87.5051,87.7931,87.4554,87.7832,40010.0
2017-10-05 10:45:00,88.38,88.42,88.09,88.09,29144.0,87.7832,87.8229,87.4951,87.4951,29144.0
2017-10-05 10:50:00,88.07,88.14,88.02,88.05,19722.0,87.4753,87.5448,87.4256,87.4554,19722.0
2017-10-05 10:55:00,88.03,88.1,88.0,88.05,13096.0,87.4355,87.5051,87.4058,87.4554,13096.0
2017-10-05 11:00:00,88.06,88.12,88.0,88.02,53774.0,87.4653,87.5249,87.4058,87.4256,53774.0
2017-10-05 11:05:00,88.01,88.21,87.87,88.1,171928.0,87.4157,87.6143,87.2766,87.5051,171928.0
2017-10-05 11:10:00,88.07,88.11,88.04,88.1,17806.0,87.4753,87.515,87.4455,87.5051,17806.0
2017-10-05 11:15:00,88.09,88.15,88.07,88.14,10187.0,87.4951,87.5547,87.4753,87.5448,10187.0
2017-10-05 11:20:00,88.16,88.32,88.14,88.27,75587.0,87.5647,87.7236,87.5448,87.6739,75587.0
2017-10-05 11:25:00,88.25,88.32,88.23,88.3,23628.0,87.6541,87.7236,87.6342,87.7037,23628.0
2017-10-05 11:30:00,88.32,88.45,88.29,88.41,57974.0,87.7236,87.8527,87.6938,87.813,57974.0
2017-10-05 11:35:00,88.4,88.41,88.33,88.35,17551.0,87.8031,87.813,87.7335,87.7534,17551.0
2017-10-05 11:40:00,88.37,88.41,88.34,88.36,15954.0,87.7733,87.813,87.7435,87.7633,15954.0
2017-10-05 11:45:00,88.37,88.38,88.22,88.26,28697.0,87.7733,87.7832,87.6243,87.664,28697.0
2017-10-05 11:50:00,88.25,88.29,88.24,88.29,6473.0,87.6541,87.6938,87.6441,87.6938,6473.0
2017-10-05 11:55:00,88.2,88.2,88.12,88.15,8274.0,87.6044,87.6044,87.5249,87.5547,8274.0
2017-10-05 12:00:00,88.15,88.25,88.12,88.15,31219.0,87.5547,87.6541,87.5249,87.5547,31219.0
2017-10-05 12:05:00,88.11,88.18,88.07,88.11,27412.0,87.515,87.5845,87.4753,87.515,27412.0
2017-10-05 12:10:00,88.11,88.2,88.11,88.16,26431.0,87.515,87.6044,87.515,87.5647,26431.0
2017-10-05 12:15:00,88.16,88.17,88.11,88.14,25115.0,87.5647,87.5746,87.515,87.5448,25115.0
2017-10-05 12:20:00,88.13,88.21,88.13,88.19,20222.0,87.5349,87.6143,87.5349,87.5945,20222.0
2017-10-05 12:25:00,88.16,88.21,88.1,88.12,17653.0,87.5647,87.6143,87.5051,87.5249,17653.0
2017-10-05 12:30:00,88.12,88.19,88.12,88.14,15949.0,87.5249,87.5945,87.5249,87.5448,15949.0
2017-10-05 12:35:00,88.14,88.15,88.1,88.11,13280.0,87.5448,87.5547,87.5051,87.515,13280.0
2017-10-05 12:40:00,88.08,88.08,87.99,88.0,19050.0,87.4852,87.4852,87.3958,87.4058,19050.0
2017-10-05 12:45:00,87.99,88.03,87.96,88.0,8531.0,87.3958,87.4355,87.366,87.4058,8531.0
2017-10-05 12:50:00,88.01,88.1,87.99,88.08,57147.0,87.4157,87.5051,87.3958,87.4852,57147.0
2017-10-05 12:55:00,88.09,88.16,88.09,88.13,20858.0,87.4951,87.5647,87.4951,87.5349,20858.0
2017-10-05 13:00:00,88.13,88.23,88.1,88.15,46167.0,87.5349,87.6342,87.5051,87.5547,46167.0
2017-10-05 13:05:00,88.14,88.2,88.13,88.16,9597.0,87.5448,87.6044,87.5349,87.5647,9597.0
2017-10-05 13:10:00,88.16,88.22,88.1,88.13,10738.0,87.5647,87.6243,87.5051,87.5349,10738.0
2017-10-05 13:15:00,88.14,88.2,88.11,88.18,16487.0,87.5448,87.6044,87.515,87.5845,16487.0
2017-10-05 13:20:00,88.17,88.25,88.17,88.21,10551.0,87.5746,87.6541,87.5746,87.6143,10551.0
2017-10-05 13:25:00,88.21,88.23,88.14,88.22,15958.0,87.6143,87.6342,87.5448,87.6243,15958.0
2017-10-05 13:30:00,88.2,88.23,88.2,88.23,5822.0,87.6044,87.6342,87.6044,87.6342,5822.0
2017-10-05 13:35:00,88.23,88.24,88.19,88.22,7583.0,87.6342,87.6441,87.5945,87.6243,7583.0
2017-10-05 13:40:00,88.2,88.23,88.18,88.2,36804.0,87.6044,87.6342,87.5845,87.6044,36804.0
2017-10-05 13:45:00,88.21,88.24,88.18,88.19,9622.0,87.6143,87.6441,87.5845,87.5945,9622.0
2017-10-05 13:50:00,88.2,88.23,88.12,88.14,18210.0,87.6044,87.6342,87.5249,87.5448,18210.0
2017-10-05 13:55:00,88.13,88.19,88.11,88.16,16346.0,87.5349,87.5945,87.515,87.5647,16346.0
2017-10-05 14:00:00,88.13,88.15,88.09,88.11,9575.0,87.5349,87.5547,87.4951,87.515,9575.0
2017-10-05 14:05:00,88.12,88.24,88.12,88.16,5277.0,87.5249,87.6441,87.5249,87.5647,5277.0
2017-10-05 14:10:00,88.16,88.21,88.13,88.15,10300.0,87.5647,87.6143,87.5349,87.5547,10300.0
2017-10-05 14:15:00,88.15,88.18,88.11,88.15,13127.0,87.5547,87.5845,87.515,87.5547,13127.0
2017-10-05 14:20:00,88.17,88.22,88.15,88.17,12608.0,87.5746,87.6243,87.5547,87.5746,12608.0
2017-10-05 14:25:00,88.17,88.17,88.07,88.08,12584.0,87.5746,87.5746,87.4753,87.4852,12584.0
2017-10-05 14:30:00,88.09,88.19,88.08,88.19,12060.0,87.4951,87.5945,87.4852,87.5945,12060.0
2017-10-05 14:35:00,88.16,88.18,88.12,88.13,21740.0,87.5647,87.5845,87.5249,87.5349,21740.0
2017-10-05 14:40:00,88.14,88.28,88.14,88.25,42911.0,87.5448,87.6839,87.5448,87.6541,42911.0
2017-10-05 14:45:00,88.27,88.31,88.18,88.23,21793.0,87.6739,87.7137,87.5845,87.6342,21793.0
2017-10-05 14:50:00,88.25,88.27,88.17,88.2,13541.0,87.6541,87.6739,87.5746,87.6044,13541.0
2017-10-05 14:55:00,88.19,88.31,88.19,88.31,9990.0,87.5945,87.7137,87.5945,87.7137,9990.0
2017-10-05 15:00:00,88.3,88.37,88.25,88.35,8973.0,87.7037,87.7733,87.6541,87.7534,8973.0
2017-10-05 15:05:00,88.34,88.35,88.28,88.29,13506.0,87.7435,87.7534,87.6839,87.6938,13506.0
2017-10-05 15:10:00,88.29,88.31,88.19,88.23,15685.0,87.6938,87.7137,87.5945,87.6342,15685.0
2017-10-05 15:15:00,88.21,88.35,88.19,88.3,10747.0,87.6143,87.7534,87.5945,87.7037,10747.0
2017-10-05 15:20:00,88.29,88.41,88.28,88.35,34545.0,87.6938,87.813,87.6839,87.7534,34545.0
2017-10-05 15:25:00,88.35,88.4,88.3,88.3,20877.0,87.7534,87.8031,87.7037,87.7037,20877.0
2017-10-05 15:30:00,88.29,88.4,88.29,88.4,34237.0,87.6938,87.8031,87.6938,87.8031,34237.0
2017-10-05 15:35:00,88.4,88.45,88.37,88.4,84777.0,87.8031,87.8527,87.7733,87.8031,84777.0
2017-10-05 15:40:00,88.41,88.44,88.37,88.43,28804.0,87.813,87.8428,87.7733,87.8328,28804.0
2017-10-05 15:45:00,88.42,88.44,88.4,88.42,38965.0,87.8229,87.8428,87.8031,87.8229,38965.0
2017-10-05 15:50:00,88.42,88.47,88.38,88.46,81498.0,87.8229,87.8726,87.7832,87.8626,81498.0
2017-10-05 15:55:00,88.46,88.51,88.43,88.48,150406.0,87.8626,87.9123,87.8328,87.8825,150406.0
2017-10-06 09:30:00,88.22,88.4,88.14,88.23,134442.0,87.6243,87.8031,87.5448,87.6342,134442.0
2017-10-06 09:35:00,88.21,88.51,88.16,88.49,55171.0,87.6143,87.9123,87.5647,87.8924,55171.0
2017-10-06 09:40:00,88.51,88.81,88.5,88.59,104912.0,87.9123,88.2103,87.9024,87.9918,104912.0
2017-10-06 09:45:00,88.61,88.75,88.57,88.57,23329.0,88.0116,88.1507,87.9719,87.9719,23329.0
2017-10-06 09:50:00,88.56,88.73,88.5,88.7,11471.0,87.962,88.1308,87.9024,88.101,11471.0
2017-10-06 09:55:00,88.68,88.8,88.66,88.79,53650.0,88.0812,88.2003,88.0613,88.1904,53650.0
2017-10-06 10:00:00,88.8,88.98,88.76,88.76,66455.0,88.2003,88.3791,88.1606,88.1606,66455.0
2017-10-06 10:05:00,88.79,88.79,88.58,88.6,31952.0,88.1904,88.1904,87.9818,88.0017,31952.0
2017-10-06 10:10:00,88.56,88.6,88.41,88.44,67090.0,87.962,88.0017,87.813,87.8428,67090.0
2017-10-06 10:15:00,88.45,88.49,88.37,88.48,36452.0,87.8527,87.8924,87.7733,87.8825,36452.0
2017-10-06 10:20:00,88.5,88.52,88.36,88.44,18321.0,87.9024,87.9222,87.7633,87.8428,18321.0
2017-10-06 10:25:00,88.43,88.45,88.33,88.36,37885.0,87.8328,87.8527,87.7335,87.7633,37885.0
2017-10-06 10:30:00,88.35,88.4,88.33,88.35,32299.0,87.7534,87.8031,87.7335,87.7534,32299.0
2017-10-06 10:35:00,88.34,88.35,88.12,88.16,51243.0,87.7435,87.7534,87.5249,87.5647,51243.0
2017-10-06 10:40:00,88.15,88.25,88.09,88.24,44436.0,87.5547,87.6541,87.4951,87.6441,44436.0
2017-10-06 10:45:00,88.26,88.37,88.2,88.35,24194.0,87.664,87.7733,87.6044,87.7534,24194.0
2017-10-06 10:50:00,88.35,88.37,88.06,88.09,30141.0,87.7534,87.7733,87.4653,87.4951,30141.0
2017-10-06 10:55:00,88.08,88.11,87.96,88.03,83007.0,87.4852,87.515,87.366,87.4355,83007.0
2017-10-06 11:00:00,88.04,88.07,88.0,88.05,15783.0,87.4455,87.4753,87.4058,87.4554,15783.0
2017-10-06 11:05:00,88.07,88.07,87.89,87.93,30389.0,87.4753,87.4753,87.2965,87.3362,30389.0
2017-10-06 11:10:00,87.93,87.97,87.9,87.92,24003.0,87.3362,87.376,87.3064,87.3263,24003.0
2017-10-06 11:15:00,87.93,88.13,87.93,88.07,21256.0,87.3362,87.5349,87.3362,87.4753,21256.0
2017-10-06 11:20:00,88.09,88.19,88.05,88.17,21750.0,87.4951,87.5945,87.4554,87.5746,21750.0
2017-10-06 11:25:00,88.17,88.2,88.12,88.16,9282.0,87.5746,87.6044,87.5249,87.5647,9282.0
2017-10-06 11:30:00,88.15,88.23,88.1,88.22,8090.0,87.5547,87.6342,87.5051,87.6243,8090.0
2017-10-06 11:35:00,88.24,88.24,88.14,88.17,12081.0,87.6441,87.6441,87.5448,87.5746,12081.0
2017-10-06 11:40:00,88.14,88.15,88.02,88.06,20435.0,87.5448,87.5547,87.4256,87.4653,20435.0
2017-10-06 11:45:00,88.06,88.12,88.04,88.08,18104.0,87.4653,87.5249,87.4455,87.4852,18104.0
2017-10-06 11:50:00,88.08,88.17,88.08,88.17,11501.0,87.4852,87.5746,87.4852,87.5746,11501.0
2017-10-06 11:55:00,88.16,88.25,88.16,88.19,15726.0,87.5647,87.6541,87.5647,87.5945,15726.0
2017-10-06 12:00:00,88.17,88.2,88.03,88.04,92527.0,87.5746,87.6044,87.4355,87.4455,92527.0
2017-10-06 12:05:00,88.03,88.08,88.02,88.07,12876.0,87.4355,87.4852,87.4256,87.4753,12876.0
2017-10-06 12:10:00,88.06,88.1,87.99,88.06,28339.0,87.4653,87.5051,87.3958,87.4653,28339.0
2017-10-06 12:15:00,88.05,88.13,88.03,88.12,19888.0,87.4554,87.5349,87.4355,87.5249,19888.0
2017-10-06 12:20:00,88.12,88.16,88.03,88.1,22968.0,87.5249,87.5647,87.4355,87.5051,22968.0
2017-10-06 12:25:00,88.07,88.11,88.03,88.09,4162.0,87.4753,87.515,87.4355,87.4951,4162.0
2017-10-06 12:30:00,88.09,88.22,88.07,88.22,16068.0,87.4951,87.6243,87.4753,87.6243,16068.0
2017-10-06 12:35:00,88.18,88.18,88.06,88.11,9281.0,87.5845,87.5845,87.4653,87.515,9281.0
2017-10-06 12:40:00,88.11,88.14,88.01,88.05,27842.0,87.515,87.5448,87.4157,87.4554,27842.0
2017-10-06 12:45:00,88.04,88.12,88.04,88.12,6041.0,87.4455,87.5249,87.4455,87.5249,6041.0
2017-10-06 12:50:00,88.1,88.11,88.03,88.04,6359.0,87.5051,87.515,87.4355,87.4455,6359.0
2017-10-06 12:55:00,88.02,88.05,87.98,88.04,11155.0,87.4256,87.4554,87.3859,87.4455,11155.0
2017-10-06 13:00:00,88.04,88.08,87.94,87.94,12667.0,87.4455,87.4852,87.3462,87.3462,12667.0
2017-10-06 13:05:00,87.95,87.99,87.91,87.97,20292.0,87.3561,87.3958,87.3164,87.376,20292.0
2017-10-06 13:10:00,87.97,88.06,87.94,87.97,10233.0,87.376,87.4653,87.3462,87.376,10233.0
2017-10-06 13:15:00,87.99,88.02,87.96,87.98,8636.0,87.3958,87.4256,87.366,87.3859,8636.0
2017-10-06 13:20:00,87.98,88.01,87.92,87.97,11371.0,87.3859,87.4157,87.3263,87.376,11371.0
2017-10-06 13:25:00,88.0,88.11,88.0,88.05,19135.0,87.4058,87.515,87.4058,87.4554,19135.0
2017-10-06 13:30:00,88.03,88.04,88.0,88.04,5969.0,87.4355,87.4455,87.4058,87.4455,5969.0
2017-10-06 13:35:00,88.03,88.04,87.98,87.98,12821.0,87.4355,87.4455,87.3859,87.3859,12821.0
2017-10-06 13:40:00,87.98,88.0,87.93,87.94,10031.0,87.3859,87.4058,87.3362,87.3462,10031.0
2017-10-06 13:45:00,87.93,87.99,87.91,87.93,14310.0,87.3362,87.3958,87.3164,87.3362,14310.0
2017-10-06 13:50:00,87.94,88.08,87.9,88.06,10316.0,87.3462,87.4852,87.3064,87.4653,10316.0
2017-10-06 13:55:00,88.06,88.2,88.05,88.18,19075.0,87.4653,87.6044,87.4554,87.5845,19075.0
2017-10-06 14:00:00,88.17,88.19,88.08,88.11,8815.0,87.5746,87.5945,87.4852,87.515,8815.0
2017-10-06 14:05:00,88.11,88.19,88.1,88.14,7165.0,87.515,87.5945,87.5051,87.5448,7165.0
2017-10-06 14:10:00,88.14,88.15,88.07,88.1,8893.0,87.5448,87.5547,87.4753,87.5051,8893.0
2017-10-06 14:15:00,88.09,88.13,88.08,88.09,5930.0,87.4951,87.5349,87.4852,87.4951,5930.0
2017-10-06 14:20:00,88.11,88.14,88.09,88.09,6447.0,87.515,87.5448,87.4951,87.4951,6447.0
2017-10-06 14:25:00,88.09,88.21,88.09,88.15,67893.0,87.4951,87.6143,87.4951,87.5547,67893.0
2017-10-06 14:30:00,88.18,88.24,88.16,88.24,9723.0,87.5845,87.6441,87.5647,87.6441,9723.0
2017-10-06 14:35:00,88.24,88.24,88.11,88.11,24448.0,87.6441,87.6441,87.515,87.515,24448.0
2017-10-06 14:40:00,88.12,88.16,88.11,88.15,9997.0,87.5249,87.5647,87.515,87.5547,9997.0
2017-10-06 14:45:00,88.14,88.26,88.13,88.24,11013.0,87.5448,87.664,87.5349,87.6441,11013.0
2017-10-06 14:50:00,88.24,88.28,88.21,88.26,9693.0,87.6441,87.6839,87.6143,87.664,9693.0
2017-10-06 14:55:00,88.28,88.35,88.27,88.31,12395.0,87.6839,87.7534,87.6739,87.7137,12395.0
2017-10-06 15:00:00,88.32,88.42,88.3,88.36,128973.0,87.7236,87.8229,87.7037,87.7633,128973.0
2017-10-06 15:05:00,88.35,88.41,88.34,88.35,25965.0,87.7534,87.813,87.7435,87.7534,25965.0
2017-10-06 15:10:00,88.34,88.35,88.27,88.29,5917.0,87.7435,87.7534,87.6739,87.6938,5917.0
2017-10-06 15:15:00,88.29,88.33,88.28,88.31,11729.0,87.6938,87.7335,87.6839,87.7137,11729.0
2017-10-06 15:20:00,88.32,88.43,88.32,88.38,33196.0,87.7236,87.8328,87.7236,87.7832,33196.0
2017-10-06 15:25:00,88.39,88.4,88.32,88.34,14608.0,87.7931,87.8031,87.7236,87.7435,14608.0
2017-10-06 15:30:00,88.35,88.38,88.32,88.32,17115.0,87.7534,87.7832,87.7236,87.7236,17115.0
2017-10-06 15:35:00,88.33,88.37,88.28,88.29,19079.0,87.7335,87.7733,87.6839,87.6938,19079.0
2017-10-06 15:40:00,88.27,88.29,88.18,88.24,21179.0,87.6739,87.6938,87.5845,87.6441,21179.0
2017-10-06 15:45:00,88.24,88.3,88.21,88.22,20852.0,87.6441,87.7037,87.6143,87.6243,20852.0
2017-10-06 15:50:00,88.22,88.24,88.15,88.23,73163.0,87.6243,87.6441,87.5547,87.6342,73163.0
2017-10-06 15:55:00,88.23,88.28,88.19,88.27,96067.0,87.6342,87.6839,87.5945,87.6739,96067.0
2017-10-09 09:30:00,88.5,88.6,88.28,88.28,18762.0,87.9024,88.0017,87.6839,87.6839,18762.0
2017-10-09 09:35:00,88.26,88.31,88.08,88.31,26980.0,87.664,87.7137,87.4852,87.7137,26980.0
2017-10-09 09:40:00,88.27,88.35,88.15,88.27,29283.0,87.6739,87.7534,87.5547,87.6739,29283.0
2017-10-09 09:45:00,88.27,88.27,87.98,87.98,25250.0,87.6739,87.6739,87.3859,87.3859,25250.0
2017-10-09 09:50:00,87.97,88.08,87.93,87.96,27278.0,87.376,87.4852,87.3362,87.366,27278.0
2017-10-09 09:55:00,87.98,88.09,87.9,88.04,43211.0,87.3859,87.4951,87.3064,87.4455,43211.0
2017-10-09 10:00:00,88.02,88.04,87.86,87.88,34961.0,87.4256,87.4455,87.2667,87.2866,34961.0
2017-10-09 10:05:00,87.89,87.95,87.82,87.93,17752.0,87.2965,87.3561,87.227,87.3362,17752.0
2017-10-09 10:10:00,87.9,87.9,87.51,87.56,32760.0,87.3064,87.3064,86.9191,86.9687,32760.0
2017-10-09 10:15:00,87.55,87.66,87.53,87.62,32964.0,86.9588,87.068,86.9389,87.0283,32964.0
2017-10-09 10:20:00,87.65,87.7,87.53,87.58,29907.0,87.0581,87.1078,86.9389,86.9886,29907.0
2017-10-09 10:25:00,87.58,87.7,87.57,87.65,21672.0,86.9886,87.1078,86.9787,87.0581,21672.0
2017-10-09 10:30:00,87.67,87.68,87.56,87.56,12414.0,87.078,87.0879,86.9687,86.9687,12414.0
2017-10-09 10:35:00,87.57,87.73,87.56,87.73,17551.0,86.9787,87.1376,86.9687,87.1376,17551.0
2017-10-09 10:40:00,87.74,87.88,87.73,87.88,15431.0,87.1475,87.2866,87.1376,87.2866,15431.0
2017-10-09 10:45:00,87.88,87.88,87.62,87.69,13945.0,87.2866,87.2866,87.0283,87.0978,13945.0
2017-10-09 10:50:00,87.7,87.86,87.69,87.84,6600.0,87.1078,87.2667,87.0978,87.2468,6600.0
2017-10-09 10:55:00,87.84,87.91,87.83,87.86,13548.0,87.2468,87.3164,87.2369,87.2667,13548.0
2017-10-09 11:00:00,87.86,87.96,87.86,87.89,25005.0,87.2667,87.366,87.2667,87.2965,25005.0
2017-10-09 11:05:00,87.88,87.92,87.81,87.83,20094.0,87.2866,87.3263,87.217,87.2369,20094.0
2017-10-09 11:10:00,87.86,87.91,87.83,87.91,6178.0,87.2667,87.3164,87.2369,87.3164,6178.0
2017-10-09 11:15:00,87.9,87.97,87.78,87.97,19969.0,87.3064,87.376,87.1872,87.376,19969.0
2017-10-09 11:20:00,87.98,88.04,87.98,88.02,24814.0,87.3859,87.4455,87.3859,87.4256,24814.0
2017-10-09 11:25:00,88.03,88.09,88.01,88.09,27115.0,87.4355,87.4951,87.4157,87.4951,27115.0
2017-10-09 11:30:00,88.08,88.1,87.97,87.98,33073.0,87.4852,87.5051,87.376,87.3859,33073.0
2017-10-09 11:35:00,87.96,88.03,87.95,87.99,8936.0,87.366,87.4355,87.3561,87.3958,8936.0
2017-10-09 11:40:00,87.98,88.09,87.95,88.08,29538.0,87.3859,87.4951,87.3561,87.4852,29538.0
2017-10-09 11:45:00,88.07,88.14,88.04,88.14,23256.0,87.4753,87.5448,87.4455,87.5448,23256.0
2017-10-09 11:50:00,88.13,88.15,88.01,88.02,15158.0,87.5349,87.5547,87.4157,87.4256,15158.0
2017-10-09 11:55:00,88.0,88.07,88.0,88.05,5800.0,87.4058,87.4753,87.4058,87.4554,5800.0
2017-10-09 12:00:00,88.06,88.07,87.86,87.86,10538.0,87.4653,87.4753,87.2667,87.2667,10538.0
2017-10-09 12:05:00,87.84,87.93,87.82,87.87,11544.0,87.2468,87.3362,87.227,87.2766,11544.0
2017-10-09 12:10:00,87.84,87.89,87.81,87.88,4005.0,87.2468,87.2965,87.217,87.2866,4005.0
2017-10-09 12:15:00,87.9,87.92,87.86,87.86,5993.0,87.3064,87.3263,87.2667,87.2667,5993.0
2017-10-09 12:20:00,87.85,87.87,87.8,87.86,5025.0,87.2568,87.2766,87.2071,87.2667,5025.0
2017-10-09 12:25:00,87.81,87.81,87.76,87.76,3843.0,87.217,87.217,87.1674,87.1674,3843.0
2017-10-09 12:30:00,87.8,87.93,87.8,87.92,8087.0,87.2071,87.3362,87.2071,87.3263,8087.0
2017-10-09 12:35:00,87.91,87.91,87.79,87.82,15778.0,87.3164,87.3164,87.1972,87.227,15778.0
2017-10-09 12:40:00,87.83,87.84,87.81,87.81,2180.0,87.2369,87.2468,87.217,87.217,2180.0
2017-10-09 12:45:00,87.82,87.84,87.74,87.74,10258.0,87.227,87.2468,87.1475,87.1475,10258.0
2017-10-09 12:50:00,87.75,87.81,87.74,87.81,7727.0,87.1574,87.217,87.1475,87.217,7727.0
2017-10-09 12:55:00,87.82,87.82,87.78,87.82,2270.0,87.227,87.227,87.1872,87.227,2270.0
2017-10-09 13:00:00,87.81,87.87,87.78,87.79,5328.0,87.217,87.2766,87.1872,87.1972,5328.0
2017-10-09 13:05:00,87.77,87.81,87.71,87.73,16254.0,87.1773,87.217,87.1177,87.1376,16254.0
2017-10-09 13:10:00,87.75,87.81,87.74,87.81,4073.0,87.1574,87.217,87.1475,87.217,4073.0
2017-10-09 13:15:00,87.8,87.81,87.73,87.74,7682.0,87.2071,87.217,87.1376,87.1475,7682.0
2017-10-09 13:20:00,87.73,87.77,87.73,87.77,5168.0,87.1376,87.1773,87.1376,87.1773,5168.0
2017-10-09 13:25:00,87.74,87.84,87.74,87.83,8983.0,87.1475,87.2468,87.1475,87.2369,8983.0
2017-10-09 13:30:00,87.82,87.85,87.81,87.83,1422.0,87.227,87.2568,87.217,87.2369,1422.0
2017-10-09 13:35:00,87.82,87.87,87.82,87.87,3200.0,87.227,87.2766,87.227,87.2766,3200.0
2017-10-09 13:40:00,87.9,87.95,87.89,87.95,4838.0,87.3064,87.3561,87.2965,87.3561,4838.0
2017-10-09 13:45:00,87.93,87.94,87.9,87.92,4540.0,87.3362,87.3462,87.3064,87.3263,4540.0
2017-10-09 13:50:00,87.91,87.92,87.9,87.92,1400.0,87.3164,87.3263,87.3064,87.3263,1400.0
2017-10-09 13:55:00,87.92,87.97,87.88,87.9,10723.0,87.3263,87.376,87.2866,87.3064,10723.0
2017-10-09 14:00:00,87.89,87.91,87.86,87.89,9587.0,87.2965,87.3164,87.2667,87.2965,9587.0
2017-10-09 14:05:00,87.89,87.89,87.85,87.89,4125.0,87.2965,87.2965,87.2568,87.2965,4125.0
2017-10-09 14:10:00,87.89,87.95,87.83,87.94,8578.0,87.2965,87.3561,87.2369,87.3462,8578.0
2017-10-09 14:15:00,87.92,87.92,87.84,87.9,4157.0,87.3263,87.3263,87.2468,87.3064,4157.0
2017-10-09 14:20:00,87.9,87.95,87.89,87.94,4318.0,87.3064,87.3561,87.2965,87.3462,4318.0
2017-10-09 14:25:00,87.95,87.99,87.94,87.97,20690.0,87.3561,87.3958,87.3462,87.376,20690.0
2017-10-09 14:30:00,87.98,88.07,87.98,88.02,23364.0,87.3859,87.4753,87.3859,87.4256,23364.0
2017-10-09 14:35:00,88.0,88.11,87.97,88.11,7613.0,87.4058,87.515,87.376,87.515,7613.0
2017-10-09 14:40:00,88.07,88.09,88.02,88.02,5250.0,87.4753,87.4951,87.4256,87.4256,5250.0
2017-10-09 14:45:00,87.99,88.0,87.94,87.94,10723.0,87.3958,87.4058,87.3462,87.3462,10723.0
2017-10-09 14:50:00,87.93,88.01,87.92,87.95,8120.0,87.3362,87.4157,87.3263,87.3561,8120.0
2017-10-09 14:55:00,87.94,88.02,87.88,87.89,12382.0,87.3462,87.4256,87.2866,87.2965,12382.0
2017-10-09 15:00:00,87.86,87.86,87.74,87.78,18763.0,87.2667,87.2667,87.1475,87.1872,18763.0
2017-10-09 15:05:00,87.77,87.81,87.72,87.73,14572.0,87.1773,87.217,87.1276,87.1376,14572.0
2017-10-09 15:10:00,87.73,87.73,87.59,87.61,18819.0,87.1376,87.1376,86.9985,87.0184,18819.0
2017-10-09 15:15:00,87.61,87.66,87.59,87.66,10102.0,87.0184,87.068,86.9985,87.068,10102.0
2017-10-09 15:20:00,87.68,87.79,87.66,87.74,8198.0,87.0879,87.1972,87.068,87.1475,8198.0
2017-10-09 15:25:00,87.75,87.85,87.73,87.78,11598.0,87.1574,87.2568,87.1376,87.1872,11598.0
2017-10-09 15:30:00,87.76,87.81,87.73,87.75,9101.0,87.1674,87.217,87.1376,87.1574,9101.0
2017-10-09 15:35:00,87.75,87.78,87.69,87.7,15422.0,87.1574,87.1872,87.0978,87.1078,15422.0
2017-10-09 15:40:00,87.67,87.7,87.64,87.66,16690.0,87.078,87.1078,87.0482,87.068,16690.0
2017-10-09 15:45:00,87.68,87.68,87.59,87.62,19489.0,87.0879,87.0879,86.9985,87.0283,19489.0
2017-10-09 15:50:00,87.62,87.64,87.56,87.64,35434.0,87.0283,87.0482,86.9687,87.0482,35434.0
2017-10-09 15:55:00,87.63,87.66,87.58,87.64,100243.0,87.0382,87.068,86.9886,87.0482,100243.0
2017-10-10 09:30:00,88.12,88.13,87.82,87.89,183319.0,87.5249,87.5349,87.227,87.2965,183319.0
2017-10-10 09:35:00,87.89,87.94,87.81,87.86,18622.0,87.2965,87.3462,87.217,87.2667,18622.0
2017-10-10 09:40:00,87.82,87.93,87.66,87.66,20631.0,87.227,87.3362,87.068,87.068,20631.0
2017-10-10 09:45:00,87.68,87.68,87.43,87.43,26692.0,87.0879,87.0879,86.8396,86.8396,26692.0
2017-10-10 09:50:00,87.41,87.52,87.38,87.44,20684.0,86.8197,86.929,86.7899,86.8495,20684.0
2017-10-10 09:55:00,87.4,87.47,87.36,87.39,8946.0,86.8098,86.8793,86.7701,86.7999,8946.0
2017-10-10 10:00:00,87.39,87.44,87.34,87.39,37000.0,86.7999,86.8495,86.7502,86.7999,37000.0
2017-10-10 10:05:00,87.38,87.5,87.3,87.5,64579.0,86.7899,86.9091,86.7105,86.9091,64579.0
2017-10-10 10:10:00,87.52,87.52,87.36,87.42,45947.0,86.929,86.929,86.7701,86.8297,45947.0
2017-10-10 10:15:00,87.4,87.43,87.28,87.28,28917.0,86.8098,86.8396,86.6906,86.6906,28917.0
2017-10-10 10:20:00,87.26,87.28,87.06,87.16,94899.0,86.6707,86.6906,86.4721,86.5714,94899.0
2017-10-10 10:25:00,87.16,87.4,87.14,87.39,27842.0,86.5714,86.8098,86.5516,86.7999,27842.0
2017-10-10 10:30:00,87.39,87.41,87.26,87.3,4611.0,86.7999,86.8197,86.6707,86.7105,4611.0
2017-10-10 10:35:00,87.27,87.36,87.24,87.24,16546.0,86.6807,86.7701,86.6509,86.6509,16546.0
2017-10-10 10:40:00,87.24,87.24,87.14,87.2,24419.0,86.6509,86.6509,86.5516,86.6112,24419.0
2017-10-10 10:45:00,87.2,87.42,87.17,87.41,18156.0,86.6112,86.8297,86.5814,86.8197,18156.0
2017-10-10 10:50:00,87.42,87.46,87.36,87.38,10628.0,86.8297,86.8694,86.7701,86.7899,10628.0
2017-10-10 10:55:00,87.4,87.4,87.24,87.38,8499.0,86.8098,86.8098,86.6509,86.7899,8499.0
2017-10-10 11:00:00,87.35,87.37,87.24,87.24,14452.0,86.7601,86.78,86.6509,86.6509,14452.0
2017-10-10 11:05:00,87.23,87.38,87.23,87.36,15306.0,86.641,86.7899,86.641,86.7701,15306.0
2017-10-10 11:10:00,87.37,87.37,87.26,87.28,2937.0,86.78,86.78,86.6707,86.6906,2937.0
2017-10-10 11:15:00,87.3,87.5,87.29,87.5,20616.0,86.7105,86.9091,86.7005,86.9091,20616.0
2017-10-10 11:20:00,87.5,87.55,87.46,87.5,4170.0,86.9091,86.9588,86.8694,86.9091,4170.0
2017-10-10 11:25:00,87.5,87.52,87.35,87.41,8906.0,86.9091,86.929,86.7601,86.8197,8906.0
2017-10-10 11:30:00,87.42,87.44,87.32,87.44,16740.0,86.8297,86.8495,86.7303,86.8495,16740.0
2017-10-10 11:35:00,87.42,87.46,87.4,87.46,2669.0,86.8297,86.8694,86.8098,86.8694,2669.0
2017-10-10 11:40:00,87.46,87.47,87.35,87.38,5429.0,86.8694,86.8793,86.7601,86.7899,5429.0
2017-10-10 11:45:00,87.37,87.39,87.32,87.39,4768.0,86.78,86.7999,86.7303,86.7999,4768.0
2017-10-10 11:50:00,87.39,87.47,87.35,87.37,4059.0,86.7999,86.8793,86.7601,86.78,4059.0
2017-10-10 11:55:00,87.35,87.37,87.22,87.26,51310.0,86.7601,86.78,86.631,86.6707,51310.0
2017-10-10 12:00:00,87.27,87.29,87.22,87.24,6318.0,86.6807,86.7005,86.631,86.6509,6318.0
2017-10-10 12:05:00,87.25,87.29,87.07,87.08,29913.0,86.6608,86.7005,86.482,86.492,29913.0
2017-10-10 12:10:00,87.07,87.12,87.04,87.04,24753.0,86.482,86.5317,86.4522,86.4522,24753.0
2017-10-10 12:15:00,87.06,87.12,87.03,87.09,10977.0,86.4721,86.5317,86.4423,86.5019,10977.0
2017-10-10 12:20:00,87.07,87.08,87.01,87.03,14063.0,86.482,86.492,86.4224,86.4423,14063.0
2017-10-10 12:25:00,87.03,87.05,87.01,87.04,26092.0,86.4423,86.4622,86.4224,86.4522,26092.0
2017-10-10 12:30:00,87.05,87.06,86.98,86.99,65904.0,86.4622,86.4721,86.3926,86.4026,65904.0
2017-10-10 12:35:00,87.03,87.04,86.95,86.96,9835.0,86.4423,86.4522,86.3628,86.3728,9835.0
2017-10-10 12:40:00,86.96,87.16,86.93,87.16,18289.0,86.3728,86.5714,86.343,86.5714,18289.0
2017-10-10 12:45:00,87.16,87.22,87.15,87.17,9320.0,86.5714,86.631,86.5615,86.5814,9320.0
2017-10-10 12:50:00,87.16,87.17,87.02,87.04,57685.0,86.5714,86.5814,86.4324,86.4522,57685.0
2017-10-10 12:55:00,87.09,87.2,87.08,87.2,18151.0,86.5019,86.6112,86.492,86.6112,18151.0
2017-10-10 13:00:00,87.18,87.24,87.14,87.2,7197.0,86.5913,86.6509,86.5516,86.6112,7197.0
2017-10-10 13:05:00,87.21,87.25,87.15,87.24,11785.0,86.6211,86.6608,86.5615,86.6509,11785.0
2017-10-10 13:10:00,87.28,87.4,87.28,87.38,18257.0,86.6906,86.8098,86.6906,86.7899,18257.0
2017-10-10 13:15:00,87.4,87.41,87.28,87.37,8027.0,86.8098,86.8197,86.6906,86.78,8027.0
2017-10-10 13:20:00,87.37,87.37,87.22,87.25,5740.0,86.78,86.78,86.631,86.6608,5740.0
2017-10-10 13:25:00,87.25,87.41,87.24,87.41,14224.0,86.6608,86.8197,86.6509,86.8197,14224.0
2017-10-10 13:30:00,87.43,87.5,87.42,87.44,9299.0,86.8396,86.9091,86.8297,86.8495,9299.0
2017-10-10 13:35:00,87.47,87.49,87.35,87.45,8797.0,86.8793,86.8992,86.7601,86.8595,8797.0
2017-10-10 13:40:00,87.45,87.47,87.4,87.41,2497.0,86.8595,86.8793,86.8098,86.8197,2497.0
2017-10-10 13:45:00,87.41,87.48,87.38,87.47,4504.0,86.8197,86.8893,86.7899,86.8793,4504.0
2017-10-10 13:50:00,87.45,87.45,87.37,87.41,2954.0,86.8595,86.8595,86.78,86.8197,2954.0
2017-10-10 13:55:00,87.39,87.43,87.36,87.39,5125.0,86.7999,86.8396,86.7701,86.7999,5125.0
2017-10-10 14:00:00,87.39,87.43,87.36,87.39,1702.0,86.7999,86.8396,86.7701,86.7999,1702.0
2017-10-10 14:05:00,87.4,87.43,87.4,87.42,3296.0,86.8098,86.8396,86.8098,86.8297,3296.0
2017-10-10 14:10:00,87.41,87.43,87.35,87.35,2739.0,86.8197,86.8396,86.7601,86.7601,2739.0
2017-10-10 14:15:00,87.36,87.37,87.28,87.29,7414.0,86.7701,86.78,86.6906,86.7005,7414.0
2017-10-10 14:20:00,87.32,87.35,87.32,87.35,3199.0,86.7303,86.7601,86.7303,86.7601,3199.0
2017-10-10 14:25:00,87.36,87.54,87.36,87.52,15416.0,86.7701,86.9489,86.7701,86.929,15416.0
2017-10-10 14:30:00,87.54,87.56,87.45,87.45,27357.0,86.9489,86.9687,86.8595,86.8595,27357.0
2017-10-10 14:35:00,87.47,87.48,87.39,87.45,4200.0,86.8793,86.8893,86.7999,86.8595,4200.0
2017-10-10 14:40:00,87.47,87.52,87.43,87.48,8350.0,86.8793,86.929,86.8396,86.8893,8350.0
2017-10-10 14:45:00,87.48,87.53,87.47,87.49,19962.0,86.8893,86.9389,86.8793,86.8992,19962.0
2017-10-10 14:50:00,87.48,87.52,87.43,87.45,37932.0,86.8893,86.929,86.8396,86.8595,37932.0
2017-10-10 14:55:00,87.45,87.49,87.42,87.49,18452.0,86.8595,86.8992,86.8297,86.8992,18452.0
2017-10-10 15:00:00,87.49,87.56,87.48,87.51,13443.0,86.8992,86.9687,86.8893,86.9191,13443.0
2017-10-10 15:05:00,87.51,87.65,87.5,87.57,6970.0,86.9191,87.0581,86.9091,86.9787,6970.0
2017-10-10 15:10:00,87.57,87.59,87.48,87.5,7714.0,86.9787,86.9985,86.8893,86.9091,7714.0
2017-10-10 15:15:00,87.5,87.52,87.46,87.47,7635.0,86.9091,86.929,86.8694,86.8793,7635.0
2017-10-10 15:20:00,87.48,87.58,87.48,87.57,11293.0,86.8893,86.9886,86.8893,86.9787,11293.0
2017-10-10 15:25:00,87.58,87.63,87.58,87.59,13857.0,86.9886,87.0382,86.9886,86.9985,13857.0
2017-10-10 15:30:00,87.6,87.65,87.6,87.61,25068.0,87.0085,87.0581,87.0085,87.0184,25068.0
2017-10-10 15:35:00,87.61,87.63,87.58,87.6,25081.0,87.0184,87.0382,86.9886,87.0085,25081.0
2017-10-10 15:40:00,87.61,87.62,87.55,87.6,25310.0,87.0184,87.0283,86.9588,87.0085,25310.0
2017-10-10 15:45:00,87.6,87.6,87.52,87.56,28149.0,87.0085,87.0085,86.929,86.9687,28149.0
2017-10-10 15:50:00,87.57,87.66,87.57,87.63,37619.0,86.9787,87.068,86.9787,87.0382,37619.0
2017-10-10 15:55:00,87.63,87.66,87.6,87.66,104654.0,87.0382,87.068,87.0085,87.068,104654.0
2017-10-11 09:30:00,87.65,87.76,87.34,87.34,25687.0,87.0581,87.1674,86.7502,86.7502,25687.0
2017-10-11 09:35:00,87.42,87.66,87.4,87.55,20158.0,86.8297,87.068,86.8098,86.9588,20158.0
2017-10-11 09:40:00,87.53,87.62,87.41,87.51,16178.0,86.9389,87.0283,86.8197,86.9191,16178.0
2017-10-11 09:45:00,87.46,87.64,87.38,87.6,38216.0,86.8694,87.0482,86.7899,87.0085,38216.0
2017-10-11 09:50:00,87.63,87.64,87.52,87.53,4586.0,87.0382,87.0482,86.929,86.9389,4586.0
2017-10-11 09:55:00,87.51,87.68,87.51,87.67,9267.0,86.9191,87.0879,86.9191,87.078,9267.0
2017-10-11 10:00:00,87.69,87.78,87.62,87.73,15151.0,87.0978,87.1872,87.0283,87.1376,15151.0
2017-10-11 10:05:00,87.73,87.73,87.43,87.51,22028.0,87.1376,87.1376,86.8396,86.9191,22028.0
2017-10-11 10:10:00,87.5,87.7,87.48,87.65,26515.0,86.9091,87.1078,86.8893,87.0581,26515.0
2017-10-11 10:15:00,87.65,87.69,87.57,87.61,6000.0,87.0581,87.0978,86.9787,87.0184,6000.0
2017-10-11 10:20:00,87.62,87.66,87.55,87.66,10137.0,87.0283,87.068,86.9588,87.068,10137.0
2017-10-11 10:25:00,87.63,87.75,87.62,87.62,14841.0,87.0382,87.1574,87.0283,87.0283,14841.0
2017-10-11 10:30:00,87.65,87.75,87.64,87.7,12953.0,87.0581,87.1574,87.0482,87.1078,12953.0
2017-10-11 10:35:00,87.71,87.71,87.59,87.61,5421.0,87.1177,87.1177,86.9985,87.0184,5421.0
2017-10-11 10:40:00,87.61,87.61,87.47,87.59,6900.0,87.0184,87.0184,86.8793,86.9985,6900.0
2017-10-11 10:45:00,87.63,87.68,87.53,87.53,4522.0,87.0382,87.0879,86.9389,86.9389,4522.0
2017-10-11 10:50:00,87.54,87.54,87.35,87.36,22645.0,86.9489,86.9489,86.7601,86.7701,22645.0
2017-10-11 10:55:00,87.34,87.49,87.31,87.49,9208.0,86.7502,86.8992,86.7204,86.8992,9208.0
2017-10-11 11:00:00,87.5,87.69,87.5,87.69,14531.0,86.9091,87.0978,86.9091,87.0978,14531.0
2017-10-11 11:05:00,87.7,87.72,87.65,87.68,5075.0,87.1078,87.1276,87.0581,87.0879,5075.0
2017-10-11 11:10:00,87.72,87.72,87.65,87.69,5141.0,87.1276,87.1276,87.0581,87.0978,5141.0
2017-10-11 11:15:00,87.67,87.71,87.51,87.51,12556.0,87.078,87.1177,86.9191,86.9191,12556.0
2017-10-11 11:20:00,87.55,87.57,87.52,87.56,8225.0,86.9588,86.9787,86.929,86.9687,8225.0
2017-10-11 11:25:00,87.54,87.59,87.49,87.59,5595.0,86.9489,86.9985,86.8992,86.9985,5595.0
2017-10-11 11:30:00,87.6,87.72,87.6,87.64,11221.0,87.0085,87.1276,87.0085,87.0482,11221.0
2017-10-11 11:35:00,87.66,87.72,87.64,87.66,8441.0,87.068,87.1276,87.0482,87.068,8441.0
2017-10-11 11:40:00,87.6,87.64,87.56,87.62,10129.0,87.0085,87.0482,86.9687,87.0283,10129.0
2017-10-11 11:45:00,87.64,87.68,87.59,87.59,5067.0,87.0482,87.0879,86.9985,86.9985,5067.0
2017-10-11 11:50:00,87.62,87.71,87.61,87.64,3450.0,87.0283,87.1177,87.0184,87.0482,3450.0
2017-10-11 11:55:00,87.62,87.63,87.54,87.56,3428.0,87.0283,87.0382,86.9489,86.9687,3428.0
2017-10-11 12:00:00,87.56,87.64,87.51,87.64,9630.0,86.9687,87.0482,86.9191,87.0482,9630.0
2017-10-11 12:05:00,87.63,87.67,87.58,87.59,4193.0,87.0382,87.078,86.9886,86.9985,4193.0
2017-10-11 12:10:00,87.62,87.62,87.52,87.57,1680.0,87.0283,87.0283,86.929,86.9787,1680.0
2017-10-11 12:15:00,87.55,87.58,87.5,87.52,5628.0,86.9588,86.9886,86.9091,86.929,5628.0
2017-10-11 12:20:00,87.52,87.57,87.51,87.56,11227.0,86.929,86.9787,86.9191,86.9687,11227.0
2017-10-11 12:25:00,87.58,87.6,87.54,87.58,4718.0,86.9886,87.0085,86.9489,86.9886,4718.0
2017-10-11 12:30:00,87.58,87.63,87.52,87.53,6903.0,86.9886,87.0382,86.929,86.9389,6903.0
2017-10-11 12:35:00,87.53,87.57,87.5,87.5,1100.0,86.9389,86.9787,86.9091,86.9091,1100.0
2017-10-11 12:40:00,87.52,87.53,87.48,87.48,3398.0,86.929,86.9389,86.8893,86.8893,3398.0
2017-10-11 12:45:00,87.47,87.47,87.37,87.38,4060.0,86.8793,86.8793,86.78,86.7899,4060.0
2017-10-11 12:50:00,87.36,87.43,87.31,87.42,14866.0,86.7701,86.8396,86.7204,86.8297,14866.0
2017-10-11 12:55:00,87.43,87.5,87.43,87.5,1900.0,86.8396,86.9091,86.8396,86.9091,1900.0
2017-10-11 13:00:00,87.42,87.48,87.41,87.48,2180.0,86.8297,86.8893,86.8197,86.8893,2180.0
2017-10-11 13:05:00,87.49,87.65,87.48,87.63,7376.0,86.8992,87.0581,86.8893,87.0382,7376.0
2017-10-11 13:10:00,87.65,87.66,87.57,87.6,5251.0,87.0581,87.068,86.9787,87.0085,5251.0
2017-10-11 13:15:00,87.58,87.61,87.58,87.59,1185.0,86.9886,87.0184,86.9886,86.9985,1185.0
2017-10-11 13:20:00,87.6,87.62,87.55,87.62,2566.0,87.0085,87.0283,86.9588,87.0283,2566.0
2017-10-11 13:25:00,87.57,87.57,87.48,87.48,2650.0,86.9787,86.9787,86.8893,86.8893,2650.0
2017-10-11 13:30:00,87.51,87.51,87.45,87.46,1600.0,86.9191,86.9191,86.8595,86.8694,1600.0
2017-10-11 13:35:00,87.48,87.51,87.43,87.49,4026.0,86.8893,86.9191,86.8396,86.8992,4026.0
2017-10-11 13:40:00,87.51,87.51,87.49,87.5,3752.0,86.9191,86.9191,86.8992,86.9091,3752.0
2017-10-11 13:45:00,87.5,87.5,87.42,87.43,2960.0,86.9091,86.9091,86.8297,86.8396,2960.0
2017-10-11 13:50:00,87.45,87.49,87.38,87.4,7518.0,86.8595,86.8992,86.7899,86.8098,7518.0
2017-10-11 13:55:00,87.45,87.48,87.43,87.46,3261.0,86.8595,86.8893,86.8396,86.8694,3261.0
2017-10-11 14:00:00,87.44,87.46,87.39,87.41,2448.0,86.8495,86.8694,86.7999,86.8197,2448.0
2017-10-11 14:05:00,87.41,87.42,87.35,87.39,2106.0,86.8197,86.8297,86.7601,86.7999,2106.0
2017-10-11 14:10:00,87.38,87.41,87.32,87.36,4806.0,86.7899,86.8197,86.7303,86.7701,4806.0
2017-10-11 14:15:00,87.36,87.41,87.32,87.35,10953.0,86.7701,86.8197,86.7303,86.7601,10953.0
2017-10-11 14:20:00,87.4,87.4,87.26,87.3,18156.0,86.8098,86.8098,86.6707,86.7105,18156.0
2017-10-11 14:25:00,87.29,87.32,87.26,87.29,4217.0,86.7005,86.7303,86.6707,86.7005,4217.0
2017-10-11 14:30:00,87.31,87.32,87.27,87.31,14148.0,86.7204,86.7303,86.6807,86.7204,14148.0
2017-10-11 14:35:00,87.31,87.37,87.3,87.31,24767.0,86.7204,86.78,86.7105,86.7204,24767.0
2017-10-11 14:40:00,87.33,87.37,87.32,87.35,4431.0,86.7403,86.78,86.7303,86.7601,4431.0
2017-10-11 14:45:00,87.33,87.38,87.33,87.35,14758.0,86.7403,86.7899,86.7403,86.7601,14758.0
2017-10-11 14:50:00,87.37,87.43,87.35,87.39,21388.0,86.78,86.8396,86.7601,86.7999,21388.0
2017-10-11 14:55:00,87.4,87.46,87.37,87.43,52761.0,86.8098,86.8694,86.78,86.8396,52761.0
2017-10-11 15:00:00,87.45,87.48,87.44,87.44,26384.0,86.8595,86.8893,86.8495,86.8495,26384.0
2017-10-11 15:05:00,87.46,87.57,87.46,87.54,19534.0,86.8694,86.9787,86.8694,86.9489,19534.0
2017-10-11 15:10:00,87.57,87.62,87.5,87.54,15323.0,86.9787,87.0283,86.9091,86.9489,15323.0
2017-10-11 15:15:00,87.58,87.58,87.53,87.57,5214.0,86.9886,86.9886,86.9389,86.9787,5214.0
2017-10-11 15:20:00,87.56,87.58,87.45,87.46,9593.0,86.9687,86.9886,86.8595,86.8694,9593.0
2017-10-11 15:25:00,87.45,87.45,87.28,87.3,29251.0,86.8595,86.8595,86.6906,86.7105,29251.0
2017-10-11 15:30:00,87.3,87.39,87.25,87.3,19323.0,86.7105,86.7999,86.6608,86.7105,19323.0
2017-10-11 15:35:00,87.27,87.28,87.17,87.2,25965.0,86.6807,86.6906,86.5814,86.6112,25965.0
2017-10-11 15:40:00,87.2,87.37,87.14,87.33,25788.0,86.6112,86.78,86.5516,86.7403,25788.0
2017-10-11 15:45:00,87.33,87.36,87.31,87.33,18633.0,86.7403,86.7701,86.7204,86.7403,18633.0
2017-10-11 15:50:00,87.35,87.37,87.25,87.28,98078.0,86.7601,86.78,86.6608,86.6906,98078.0
2017-10-11 15:55:00,87.28,87.39,87.26,87.38,189107.0,86.6906,86.7999,86.6707,86.7899,189107.0
2017-10-12 09:30:00,87.37,87.5,87.2,87.38,27193.0,86.78,86.9091,86.6112,86.7899,27193.0
2017-10-12 09:35:00,87.28,87.53,87.26,87.37,34107.0,86.6906,86.9389,86.6707,86.78,34107.0
2017-10-12 09:40:00,87.39,87.46,87.3,87.3,27388.0,86.7999,86.8694,86.7105,86.7105,27388.0
2017-10-12 09:45:00,87.27,87.4,87.24,87.36,17504.0,86.6807,86.8098,86.6509,86.7701,17504.0
2017-10-12 09:50:00,87.38,87.43,87.27,87.37,44049.0,86.7899,86.8396,86.6807,86.78,44049.0
2017-10-12 09:55:00,87.37,87.37,87.26,87.27,5418.0,86.78,86.78,86.6707,86.6807,5418.0
2017-10-12 10:00:00,87.22,87.32,87.13,87.18,42690.0,86.631,86.7303,86.5416,86.5913,42690.0
2017-10-12 10:05:00,87.16,87.27,87.16,87.23,18353.0,86.5714,86.6807,86.5714,86.641,18353.0
2017-10-12 10:10:00,87.26,87.3,87.21,87.29,23352.0,86.6707,86.7105,86.6211,86.7005,23352.0
2017-10-12 10:15:00,87.3,87.41,87.29,87.31,62689.0,86.7105,86.8197,86.7005,86.7204,62689.0
2017-10-12 10:20:00,87.32,87.45,87.32,87.42,50562.0,86.7303,86.8595,86.7303,86.8297,50562.0
2017-10-12 10:25:00,87.41,87.41,87.29,87.29,16569.0,86.8197,86.8197,86.7005,86.7005,16569.0
2017-10-12 10:30:00,87.34,87.37,87.25,87.28,17104.0,86.7502,86.78,86.6608,86.6906,17104.0
2017-10-12 10:35:00,87.27,87.32,87.18,87.21,15525.0,86.6807,86.7303,86.5913,86.6211,15525.0
2017-10-12 10:40:00,87.21,87.3,87.2,87.29,12045.0,86.6211,86.7105,86.6112,86.7005,12045.0
2017-10-12 10:45:00,87.23,87.28,87.21,87.23,5607.0,86.641,86.6906,86.6211,86.641,5607.0
2017-10-12 10:50:00,87.24,87.27,87.15,87.17,10544.0,86.6509,86.6807,86.5615,86.5814,10544.0
2017-10-12 10:55:00,87.18,87.19,87.11,87.14,9165.0,86.5913,86.6012,86.5218,86.5516,9165.0
2017-10-12 11:00:00,87.08,87.21,87.05,87.15,21391.0,86.492,86.6211,86.4622,86.5615,21391.0
2017-10-12 11:05:00,87.15,87.21,87.09,87.15,24632.0,86.5615,86.6211,86.5019,86.5615,24632.0
2017-10-12 11:10:00,87.15,87.16,87.11,87.16,7115.0,86.5615,86.5714,86.5218,86.5714,7115.0
2017-10-12 11:15:00,87.15,87.15,87.06,87.1,3192.0,86.5615,86.5615,86.4721,86.5118,3192.0
2017-10-12 11:20:00,87.1,87.21,87.09,87.2,8138.0,86.5118,86.6211,86.5019,86.6112,8138.0
2017-10-12 11:25:00,87.21,87.23,87.16,87.18,7836.0,86.6211,86.641,86.5714,86.5913,7836.0
2017-10-12 11:30:00,87.21,87.25,87.14,87.24,12622.0,86.6211,86.6608,86.5516,86.6509,12622.0
2017-10-12 11:35:00,87.25,87.26,87.2,87.22,13560.0,86.6608,86.6707,86.6112,86.631,13560.0
2017-10-12 11:40:00,87.24,87.28,87.19,87.19,43780.0,86.6509,86.6906,86.6012,86.6012,43780.0
2017-10-12 11:45:00,87.18,87.34,87.18,87.31,13156.0,86.5913,86.7502,86.5913,86.7204,13156.0
2017-10-12 11:50:00,87.36,87.38,87.31,87.34,29858.0,86.7701,86.7899,86.7204,86.7502,29858.0
2017-10-12 11:55:00,87.31,87.42,87.3,87.39,20275.0,86.7204,86.8297,86.7105,86.7999,20275.0
2017-10-12 12:00:00,87.36,87.39,87.28,87.36,32854.0,86.7701,86.7999,86.6906,86.7701,32854.0
2017-10-12 12:05:00,87.37,87.45,87.37,87.43,18325.0,86.78,86.8595,86.78,86.8396,18325.0
2017-10-12 12:10:00,87.43,87.52,87.4,87.45,43124.0,86.8396,86.929,86.8098,86.8595,43124.0
2017-10-12 12:15:00,87.46,87.46,87.42,87.45,6380.0,86.8694,86.8694,86.8297,86.8595,6380.0
2017-10-12 12:20:00,87.41,87.42,87.38,87.4,4872.0,86.8197,86.8297,86.7899,86.8098,4872.0
2017-10-12 12:25:00,87.41,87.41,87.34,87.36,4092.0,86.8197,86.8197,86.7502,86.7701,4092.0
2017-10-12 12:30:00,87.33,87.4,87.31,87.36,7406.0,86.7403,86.8098,86.7204,86.7701,7406.0
2017-10-12 12:35:00,87.35,87.37,87.31,87.35,1066.0,86.7601,86.78,86.7204,86.7601,1066.0
2017-10-12 12:40:00,87.34,87.34,87.25,87.27,23976.0,86.7502,86.7502,86.6608,86.6807,23976.0
2017-10-12 12:45:00,87.27,87.27,87.13,87.13,13443.0,86.6807,86.6807,86.5416,86.5416,13443.0
2017-10-12 12:50:00,87.15,87.2,87.15,87.19,3650.0,86.5615,86.6112,86.5615,86.6012,3650.0
2017-10-12 12:55:00,87.17,87.18,87.11,87.14,5745.0,86.5814,86.5913,86.5218,86.5516,5745.0
2017-10-12 13:00:00,87.11,87.11,87.0,87.02,32851.0,86.5218,86.5218,86.4125,86.4324,32851.0
2017-10-12 13:05:00,87.02,87.11,87.01,87.07,7353.0,86.4324,86.5218,86.4224,86.482,7353.0
2017-10-12 13:10:00,87.07,87.15,87.06,87.12,26017.0,86.482,86.5615,86.4721,86.5317,26017.0
2017-10-12 13:15:00,87.12,87.14,87.03,87.07,6444.0,86.5317,86.5516,86.4423,86.482,6444.0
2017-10-12 13:20:00,87.05,87.1,87.04,87.07,7460.0,86.4622,86.5118,86.4522,86.482,7460.0
2017-10-12 13:25:00,87.07,87.1,87.01,87.05,25849.0,86.482,86.5118,86.4224,86.4622,25849.0
2017-10-12 13:30:00,87.04,87.11,87.04,87.11,8766.0,86.4522,86.5218,86.4522,86.5218,8766.0
2017-10-12 13:35:00,87.09,87.18,87.09,87.13,8503.0,86.5019,86.5913,86.5019,86.5416,8503.0
2017-10-12 13:40:00,87.13,87.14,87.06,87.07,5950.0,86.5416,86.5516,86.4721,86.482,5950.0
2017-10-12 13:45:00,87.04,87.05,87.0,87.04,18285.0,86.4522,86.4622,86.4125,86.4522,18285.0
2017-10-12 13:50:00,87.02,87.04,86.97,87.02,14222.0,86.4324,86.4522,86.3827,86.4324,14222.0
2017-10-12 13:55:00,87.02,87.15,87.02,87.12,10500.0,86.4324,86.5615,86.4324,86.5317,10500.0
2017-10-12 14:00:00,87.15,87.15,87.07,87.11,3293.0,86.5615,86.5615,86.482,86.5218,3293.0
2017-10-12 14:05:00,87.12,87.14,87.06,87.07,3900.0,86.5317,86.5516,86.4721,86.482,3900.0
2017-10-12 14:10:00,87.03,87.13,87.03,87.11,11197.0,86.4423,86.5416,86.4423,86.5218,11197.0
2017-10-12 14:15:00,87.11,87.12,86.99,87.03,8041.0,86.5218,86.5317,86.4026,86.4423,8041.0
2017-10-12 14:20:00,87.03,87.05,86.92,86.94,30952.0,86.4423,86.4622,86.333,86.3529,30952.0
2017-10-12 14:25:00,86.97,86.99,86.93,86.97,13771.0,86.3827,86.4026,86.343,86.3827,13771.0
2017-10-12 14:30:00,86.97,86.97,86.86,86.95,30021.0,86.3827,86.3827,86.2734,86.3628,30021.0
2017-10-12 14:35:00,86.95,87.01,86.92,87.01,14908.0,86.3628,86.4224,86.333,86.4224,14908.0
2017-10-12 14:40:00,86.99,87.04,86.97,87.04,4400.0,86.4026,86.4522,86.3827,86.4522,4400.0
2017-10-12 14:45:00,87.03,87.21,87.02,87.1,67472.0,86.4423,86.6211,86.4324,86.5118,67472.0
2017-10-12 14:50:00,87.12,87.16,87.04,87.07,27805.0,86.5317,86.5714,86.4522,86.482,27805.0
2017-10-12 14:55:00,87.07,87.21,87.04,87.21,24100.0,86.482,86.6211,86.4522,86.6211,24100.0
2017-10-12 15:00:00,87.23,87.3,87.19,87.2,39871.0,86.641,86.7105,86.6012,86.6112,39871.0
2017-10-12 15:05:00,87.2,87.22,87.19,87.21,10351.0,86.6112,86.631,86.6012,86.6211,10351.0
2017-10-12 15:10:00,87.22,87.29,87.22,87.29,20405.0,86.631,86.7005,86.631,86.7005,20405.0
2017-10-12 15:15:00,87.28,87.38,87.24,87.34,19912.0,86.6906,86.7899,86.6509,86.7502,19912.0
2017-10-12 15:20:00,87.33,87.4,87.31,87.39,37353.0,86.7403,86.8098,86.7204,86.7999,37353.0
2017-10-12 15:25:00,87.39,87.43,87.34,87.41,21136.0,86.7999,86.8396,86.7502,86.8197,21136.0
2017-10-12 15:30:00,87.4,87.43,87.25,87.25,22988.0,86.8098,86.8396,86.6608,86.6608,22988.0
2017-10-12 15:35:00,87.25,87.34,87.2,87.22,49215.0,86.6608,86.7502,86.6112,86.631,49215.0
2017-10-12 15:40:00,87.2,87.29,87.2,87.28,18263.0,86.6112,86.7005,86.6112,86.6906,18263.0
2017-10-12 15:45:00,87.27,87.27,87.1,87.1,35847.0,86.6807,86.6807,86.5118,86.5118,35847.0
2017-10-12 15:50:00,87.11,87.31,87.11,87.27,50962.0,86.5218,86.7204,86.5218,86.6807,50962.0
2017-10-12 15:55:00,87.26,87.31,87.17,87.29,159363.0,86.6707,86.7204,86.5814,86.7005,159363.0
2017-10-13 09:30:00,87.36,87.45,87.11,87.17,41650.0,86.7701,86.8595,86.5218,86.5814,41650.0
2017-10-13 09:35:00,87.2,87.31,87.12,87.19,32485.0,86.6112,86.7204,86.5317,86.6012,32485.0
2017-10-13 09:40:00,87.18,87.19,87.0,87.0,14997.0,86.5913,86.6012,86.4125,86.4125,14997.0
2017-10-13 09:45:00,86.98,87.04,86.86,86.9,35929.0,86.3926,86.4522,86.2734,86.3132,35929.0
2017-10-13 09:50:00,86.9,86.95,86.85,86.89,148244.0,86.3132,86.3628,86.2635,86.3032,148244.0
2017-10-13 09:55:00,86.89,86.9,86.82,86.86,86823.0,86.3032,86.3132,86.2337,86.2734,86823.0
2017-10-13 10:00:00,86.87,86.88,86.71,86.83,252603.0,86.2834,86.2933,86.1245,86.2437,252603.0
2017-10-13 10:05:00,86.83,86.89,86.71,86.77,47308.0,86.2437,86.3032,86.1245,86.1841,47308.0
2017-10-13 10:10:00,86.77,86.88,86.76,86.82,31830.0,86.1841,86.2933,86.1741,86.2337,31830.0
2017-10-13 10:15:00,86.79,86.83,86.71,86.77,42008.0,86.2039,86.2437,86.1245,86.1841,42008.0
2017-10-13 10:20:00,86.82,87.06,86.82,87.05,29611.0,86.2337,86.4721,86.2337,86.4622,29611.0
2017-10-13 10:25:00,87.07,87.09,86.95,87.0,11216.0,86.482,86.5019,86.3628,86.4125,11216.0
2017-10-13 10:30:00,87.01,87.05,86.93,86.94,33917.0,86.4224,86.4622,86.343,86.3529,33917.0
2017-10-13 10:35:00,86.93,87.02,86.92,86.97,10912.0,86.343,86.4324,86.333,86.3827,10912.0
2017-10-13 10:40:00,86.95,87.0,86.88,86.9,26606.0,86.3628,86.4125,86.2933,86.3132,26606.0
2017-10-13 10:45:00,86.93,87.01,86.89,86.89,9564.0,86.343,86.4224,86.3032,86.3032,9564.0
2017-10-13 10:50:00,86.9,86.9,86.68,86.71,32128.0,86.3132,86.3132,86.0947,86.1245,32128.0
2017-10-13 10:55:00,86.74,86.77,86.67,86.74,40241.0,86.1543,86.1841,86.0847,86.1543,40241.0
2017-10-13 11:00:00,86.75,86.79,86.71,86.72,31965.0,86.1642,86.2039,86.1245,86.1344,31965.0
2017-10-13 11:05:00,86.72,86.76,86.69,86.73,12703.0,86.1344,86.1741,86.1046,86.1443,12703.0
2017-10-13 11:10:00,86.74,86.88,86.73,86.87,11501.0,86.1543,86.2933,86.1443,86.2834,11501.0
2017-10-13 11:15:00,86.88,86.98,86.86,86.92,18327.0,86.2933,86.3926,86.2734,86.333,18327.0
2017-10-13 11:20:00,86.91,86.99,86.88,86.91,13284.0,86.3231,86.4026,86.2933,86.3231,13284.0
2017-10-13 11:25:00,86.92,86.94,86.81,86.94,10332.0,86.333,86.3529,86.2238,86.3529,10332.0
2017-10-13 11:30:00,86.99,87.08,86.92,87.02,18651.0,86.4026,86.492,86.333,86.4324,18651.0
2017-10-13 11:35:00,87.01,87.02,86.9,86.9,27855.0,86.4224,86.4324,86.3132,86.3132,27855.0
2017-10-13 11:40:00,86.91,86.95,86.85,86.91,138233.0,86.3231,86.3628,86.2635,86.3231,138233.0
2017-10-13 11:45:00,86.92,86.95,86.85,86.89,14890.0,86.333,86.3628,86.2635,86.3032,14890.0
2017-10-13 11:50:00,86.9,87.0,86.9,86.97,15425.0,86.3132,86.4125,86.3132,86.3827,15425.0
2017-10-13 11:55:00,86.98,86.99,86.84,86.88,20688.0,86.3926,86.4026,86.2536,86.2933,20688.0
2017-10-13 12:00:00,86.88,86.9,86.85,86.89,7782.0,86.2933,86.3132,86.2635,86.3032,7782.0
2017-10-13 12:05:00,86.86,86.86,86.75,86.76,6131.0,86.2734,86.2734,86.1642,86.1741,6131.0
2017-10-13 12:10:00,86.76,86.78,86.71,86.72,35569.0,86.1741,86.194,86.1245,86.1344,35569.0
2017-10-13 12:15:00,86.72,86.84,86.72,86.82,13417.0,86.1344,86.2536,86.1344,86.2337,13417.0
2017-10-13 12:20:00,86.79,86.86,86.77,86.8,23880.0,86.2039,86.2734,86.1841,86.2139,23880.0
2017-10-13 12:25:00,86.81,86.86,86.8,86.84,10603.0,86.2238,86.2734,86.2139,86.2536,10603.0
2017-10-13 12:30:00,86.8,86.81,86.69,86.7,34937.0,86.2139,86.2238,86.1046,86.1145,34937.0
2017-10-13 12:35:00,86.7,86.73,86.65,86.69,28626.0,86.1145,86.1443,86.0649,86.1046,28626.0
2017-10-13 12:40:00,86.7,86.8,86.7,86.77,10990.0,86.1145,86.2139,86.1145,86.1841,10990.0
2017-10-13 12:45:00,86.78,86.86,86.75,86.83,17867.0,86.194,86.2734,86.1642,86.2437,17867.0
2017-10-13 12:50:00,86.83,86.87,86.81,86.83,3828.0,86.2437,86.2834,86.2238,86.2437,3828.0
2017-10-13 12:55:00,86.88,86.9,86.83,86.86,5323.0,86.2933,86.3132,86.2437,86.2734,5323.0
2017-10-13 13:00:00,86.83,86.91,86.7,86.7,106509.0,86.2437,86.3231,86.1145,86.1145,106509.0
2017-10-13 13:05:00,86.72,86.8,86.69,86.74,68630.0,86.1344,86.2139,86.1046,86.1543,68630.0
2017-10-13 13:10:00,86.74,86.75,86.69,86.71,18123.0,86.1543,86.1642,86.1046,86.1245,18123.0
2017-10-13 13:15:00,86.7,86.75,86.69,86.73,23822.0,86.1145,86.1642,86.1046,86.1443,23822.0
2017-10-13 13:20:00,86.74,86.85,86.7,86.81,25443.0,86.1543,86.2635,86.1145,86.2238,25443.0
2017-10-13 13:25:00,86.83,86.87,86.82,86.87,8419.0,86.2437,86.2834,86.2337,86.2834,8419.0
2017-10-13 13:30:00,86.88,86.95,86.87,86.87,16199.0,86.2933,86.3628,86.2834,86.2834,16199.0
2017-10-13 13:35:00,86.89,86.89,86.82,86.83,129634.0,86.3032,86.3032,86.2337,86.2437,129634.0
2017-10-13 13:40:00,86.84,86.85,86.82,86.82,35304.0,86.2536,86.2635,86.2337,86.2337,35304.0
2017-10-13 13:45:00,86.81,86.85,86.79,86.82,16703.0,86.2238,86.2635,86.2039,86.2337,16703.0
2017-10-13 13:50:00,86.82,86.84,86.79,86.84,3793.0,86.2337,86.2536,86.2039,86.2536,3793.0
2017-10-13 13:55:00,86.83,86.85,86.8,86.81,28676.0,86.2437,86.2635,86.2139,86.2238,28676.0
2017-10-13 14:00:00,86.83,86.85,86.76,86.77,79207.0,86.2437,86.2635,86.1741,86.1841,79207.0
2017-10-13 14:05:00,86.76,86.82,86.75,86.78,12809.0,86.1741,86.2337,86.1642,86.194,12809.0
2017-10-13 14:10:00,86.78,86.83,86.74,86.75,12139.0,86.194,86.2437,86.1543,86.1642,12139.0
2017-10-13 14:15:00,86.75,86.78,86.74,86.75,2600.0,86.1642,86.194,86.1543,86.1642,2600.0
2017-10-13 14:20:00,86.72,86.74,86.7,86.72,18202.0,86.1344,86.1543,86.1145,86.1344,18202.0
2017-10-13 14:25:00,86.73,86.77,86.7,86.71,7807.0,86.1443,86.1841,86.1145,86.1245,7807.0
2017-10-13 14:30:00,86.72,86.73,86.67,86.71,13827.0,86.1344,86.1443,86.0847,86.1245,13827.0
2017-10-13 14:35:00,86.69,86.78,86.69,86.76,16190.0,86.1046,86.194,86.1046,86.1741,16190.0
2017-10-13 14:40:00,86.76,86.83,86.75,86.82,10099.0,86.1741,86.2437,86.1642,86.2337,10099.0
2017-10-13 14:45:00,86.82,86.82,86.78,86.78,9344.0,86.2337,86.2337,86.194,86.194,9344.0
2017-10-13 14:50:00,86.78,86.84,86.76,86.76,16559.0,86.194,86.2536,86.1741,86.1741,16559.0
2017-10-13 14:55:00,86.75,86.78,86.73,86.73,11464.0,86.1642,86.194,86.1443,86.1443,11464.0
2017-10-13 15:00:00,86.74,86.79,86.72,86.78,11542.0,86.1543,86.2039,86.1344,86.194,11542.0
2017-10-13 15:05:00,86.76,86.8,86.72,86.74,19470.0,86.1741,86.2139,86.1344,86.1543,19470.0
2017-10-13 15:10:00,86.75,86.79,86.73,86.75,12721.0,86.1642,86.2039,86.1443,86.1642,12721.0
2017-10-13 15:15:00,86.77,86.82,86.76,86.77,15511.0,86.1841,86.2337,86.1741,86.1841,15511.0
2017-10-13 15:20:00,86.77,86.85,86.76,86.83,30910.0,86.1841,86.2635,86.1741,86.2437,30910.0
2017-10-13 15:25:00,86.81,86.84,86.77,86.77,14697.0,86.2238,86.2536,86.1841,86.1841,14697.0
2017-10-13 15:30:00,86.79,86.79,86.72,86.73,28609.0,86.2039,86.2039,86.1344,86.1443,28609.0
2017-10-13 15:35:00,86.72,86.74,86.68,86.7,24505.0,86.1344,86.1543,86.0947,86.1145,24505.0
2017-10-13 15:40:00,86.69,86.74,86.67,86.7,29544.0,86.1046,86.1543,86.0847,86.1145,29544.0
2017-10-13 15:45:00,86.68,86.73,86.66,86.68,22688.0,86.0947,86.1443,86.0748,86.0947,22688.0
2017-10-13 15:50:00,86.68,86.68,86.59,86.6,86157.0,86.0947,86.0947,86.0053,86.0152,86157.0
2017-10-13 15:55:00,86.6,86.67,86.58,86.66,162942.0,86.0152,86.0847,85.9953,86.0748,162942.0
2017-10-16 09:30:00,87.07,87.35,86.91,87.18,82452.0,86.482,86.7601,86.3231,86.5913,82452.0
2017-10-16 09:35:00,87.16,87.52,87.16,87.51,69198.0,86.5714,86.929,86.5714,86.9191,69198.0
2017-10-16 09:40:00,87.48,87.81,87.47,87.77,72002.0,86.8893,87.217,86.8793,87.1773,72002.0
2017-10-16 09:45:00,87.77,87.82,87.7,87.76,78855.0,87.1773,87.227,87.1078,87.1674,78855.0
2017-10-16 09:50:00,87.75,87.9,87.72,87.84,45480.0,87.1574,87.3064,87.1276,87.2468,45480.0
2017-10-16 09:55:00,87.86,88.18,87.84,88.17,40484.0,87.2667,87.5845,87.2468,87.5746,40484.0
2017-10-16 10:00:00,88.19,88.55,88.17,88.39,90447.0,87.5945,87.952,87.5746,87.7931,90447.0
2017-10-16 10:05:00,88.35,88.51,88.33,88.35,26735.0,87.7534,87.9123,87.7335,87.7534,26735.0
2017-10-16 10:10:00,88.34,88.37,88.14,88.27,67127.0,87.7435,87.7733,87.5448,87.6739,67127.0
2017-10-16 10:15:00,88.27,88.31,88.16,88.26,23524.0,87.6739,87.7137,87.5647,87.664,23524.0
2017-10-16 10:20:00,88.25,88.26,88.01,88.03,26281.0,87.6541,87.664,87.4157,87.4355,26281.0
2017-10-16 10:25:00,88.02,88.02,87.83,87.83,17765.0,87.4256,87.4256,87.2369,87.2369,17765.0
2017-10-16 10:30:00,87.84,87.92,87.74,87.9,35254.0,87.2468,87.3263,87.1475,87.3064,35254.0
2017-10-16 10:35:00,87.88,87.93,87.84,87.88,22862.0,87.2866,87.3362,87.2468,87.2866,22862.0
2017-10-16 10:40:00,87.87,87.89,87.78,87.81,8944.0,87.2766,87.2965,87.1872,87.217,8944.0
2017-10-16 10:45:00,87.8,87.86,87.78,87.86,11678.0,87.2071,87.2667,87.1872,87.2667,11678.0
2017-10-16 10:50:00,87.89,87.98,87.86,87.9,18893.0,87.2965,87.3859,87.2667,87.3064,18893.0
2017-10-16 10:55:00,87.88,87.9,87.82,87.9,8681.0,87.2866,87.3064,87.227,87.3064,8681.0
2017-10-16 11:00:00,87.92,87.93,87.76,87.76,47426.0,87.3263,87.3362,87.1674,87.1674,47426.0
2017-10-16 11:05:00,87.76,87.79,87.66,87.7,49631.0,87.1674,87.1972,87.068,87.1078,49631.0
2017-10-16 11:10:00,87.69,87.81,87.66,87.78,43723.0,87.0978,87.217,87.068,87.1872,43723.0
2017-10-16 11:15:00,87.78,87.82,87.7,87.82,28717.0,87.1872,87.227,87.1078,87.227,28717.0
2017-10-16 11:20:00,87.8,87.92,87.79,87.83,22125.0,87.2071,87.3263,87.1972,87.2369,22125.0
2017-10-16 11:25:00,87.83,87.88,87.82,87.84,40921.0,87.2369,87.2866,87.227,87.2468,40921.0
2017-10-16 11:30:00,87.83,87.86,87.8,87.83,36730.0,87.2369,87.2667,87.2071,87.2369,36730.0
2017-10-16 11:35:00,87.85,87.94,87.82,87.86,28313.0,87.2568,87.3462,87.227,87.2667,28313.0
2017-10-16 11:40:00,87.85,87.87,87.78,87.78,20060.0,87.2568,87.2766,87.1872,87.1872,20060.0
2017-10-16 11:45:00,87.76,87.76,87.39,87.43,143462.0,87.1674,87.1674,86.7999,86.8396,143462.0
2017-10-16 11:50:00,87.43,87.52,87.31,87.37,48789.0,86.8396,86.929,86.7204,86.78,48789.0
2017-10-16 11:55:00,87.36,87.36,87.11,87.12,110707.0,86.7701,86.7701,86.5218,86.5317,110707.0
2017-10-16 12:00:00,87.11,87.13,86.98,86.98,67540.0,86.5218,86.5416,86.3926,86.3926,67540.0
2017-10-16 12:05:00,86.97,87.13,86.96,87.02,152767.0,86.3827,86.5416,86.3728,86.4324,152767.0
2017-10-16 12:10:00,87.04,87.06,86.71,86.72,82595.0,86.4522,86.4721,86.1245,86.1344,82595.0
2017-10-16 12:15:00,86.71,86.72,86.37,86.44,131239.0,86.1245,86.1344,85.7868,85.8563,131239.0
2017-10-16 12:20:00,86.44,86.48,86.34,86.45,122993.0,85.8563,85.896,85.757,85.8662,122993.0
2017-10-16 12:25:00,86.48,86.81,86.34,86.72,104973.0,85.896,86.2238,85.757,86.1344,104973.0
2017-10-16 12:30:00,86.71,86.78,86.66,86.72,23335.0,86.1245,86.194,86.0748,86.1344,23335.0
2017-10-16 12:35:00,86.72,86.83,86.65,86.83,12215.0,86.1344,86.2437,86.0649,86.2437,12215.0
2017-10-16 12:40:00,86.83,86.97,86.83,86.95,28992.0,86.2437,86.3827,86.2437,86.3628,28992.0
2017-10-16 12:45:00,86.95,86.96,86.81,86.81,12468.0,86.3628,86.3728,86.2238,86.2238,12468.0
2017-10-16 12:50:00,86.82,86.91,86.78,86.78,12962.0,86.2337,86.3231,86.194,86.194,12962.0
2017-10-16 12:55:00,86.77,86.86,86.77,86.81,7575.0,86.1841,86.2734,86.1841,86.2238,7575.0
2017-10-16 13:00:00,86.78,86.83,86.75,86.81,7100.0,86.194,86.2437,86.1642,86.2238,7100.0
2017-10-16 13:05:00,86.83,86.83,86.53,86.54,170006.0,86.2437,86.2437,85.9457,85.9556,170006.0
2017-10-16 13:10:00,86.53,86.55,86.44,86.5,83439.0,85.9457,85.9655,85.8563,85.9159,83439.0
2017-10-16 13:15:00,86.5,86.55,86.49,86.55,13530.0,85.9159,85.9655,85.9059,85.9655,13530.0
2017-10-16 13:20:00,86.56,86.65,86.53,86.61,8972.0,85.9755,86.0649,85.9457,86.0251,8972.0
2017-10-16 13:25:00,86.6,86.7,86.57,86.69,24890.0,86.0152,86.1145,85.9854,86.1046,24890.0
2017-10-16 13:30:00,86.68,86.77,86.63,86.74,7573.0,86.0947,86.1841,86.045,86.1543,7573.0
2017-10-16 13:35:00,86.72,86.75,86.69,86.7,24231.0,86.1344,86.1642,86.1046,86.1145,24231.0
2017-10-16 13:40:00,86.72,86.76,86.7,86.71,10647.0,86.1344,86.1741,86.1145,86.1245,10647.0
2017-10-16 13:45:00,86.72,86.78,86.69,86.7,26767.0,86.1344,86.194,86.1046,86.1145,26767.0
2017-10-16 13:50:00,86.69,86.76,86.67,86.74,24638.0,86.1046,86.1741,86.0847,86.1543,24638.0
2017-10-16 13:55:00,86.76,86.77,86.66,86.67,24472.0,86.1741,86.1841,86.0748,86.0847,24472.0
2017-10-16 14:00:00,86.69,86.79,86.54,86.55,77407.0,86.1046,86.2039,85.9556,85.9655,77407.0
2017-10-16 14:05:00,86.55,86.66,86.54,86.58,45911.0,85.9655,86.0748,85.9556,85.9953,45911.0
2017-10-16 14:10:00,86.59,86.62,86.5,86.57,23315.0,86.0053,86.0351,85.9159,85.9854,23315.0
2017-10-16 14:15:00,86.56,86.71,86.55,86.62,21472.0,85.9755,86.1245,85.9655,86.0351,21472.0
2017-10-16 14:20:00,86.63,86.66,86.61,86.64,7292.0,86.045,86.0748,86.0251,86.0549,7292.0
2017-10-16 14:25:00,86.62,86.63,86.52,86.55,31503.0,86.0351,86.045,85.9357,85.9655,31503.0
2017-10-16 14:30:00,86.56,86.56,86.5,86.52,24705.0,85.9755,85.9755,85.9159,85.9357,24705.0
2017-10-16 14:35:00,86.53,86.59,86.51,86.59,9056.0,85.9457,86.0053,85.9258,86.0053,9056.0
2017-10-16 14:40:00,86.58,86.65,86.52,86.52,76856.0,85.9953,86.0649,85.9357,85.9357,76856.0
2017-10-16 14:45:00,86.53,86.54,86.48,86.49,39015.0,85.9457,85.9556,85.896,85.9059,39015.0
2017-10-16 14:50:00,86.5,86.51,86.41,86.43,64481.0,85.9159,85.9258,85.8265,85.8464,64481.0
2017-10-16 14:55:00,86.42,86.43,86.37,86.4,33050.0,85.8364,85.8464,85.7868,85.8166,33050.0
2017-10-16 15:00:00,86.41,86.51,86.4,86.48,37254.0,85.8265,85.9258,85.8166,85.896,37254.0
2017-10-16 15:05:00,86.47,86.65,86.44,86.65,34672.0,85.8861,86.0649,85.8563,86.0649,34672.0
2017-10-16 15:10:00,86.65,86.69,86.61,86.66,44558.0,86.0649,86.1046,86.0251,86.0748,44558.0
2017-10-16 15:15:00,86.65,86.69,86.55,86.63,49397.0,86.0649,86.1046,85.9655,86.045,49397.0
2017-10-16 15:20:00,86.64,86.77,86.64,86.7,42301.0,86.0549,86.1841,86.0549,86.1145,42301.0
2017-10-16 15:25:00,86.69,86.76,86.68,86.75,13486.0,86.1046,86.1741,86.0947,86.1642,13486.0
2017-10-16 15:30:00,86.74,86.84,86.71,86.83,53980.0,86.1543,86.2536,86.1245,86.2437,53980.0
2017-10-16 15:35:00,86.82,86.86,86.77,86.81,43956.0,86.2337,86.2734,86.1841,86.2238,43956.0
2017-10-16 15:40:00,86.83,86.86,86.8,86.8,25310.0,86.2437,86.2734,86.2139,86.2139,25310.0
2017-10-16 15:45:00,86.79,86.8,86.69,86.7,25667.0,86.2039,86.2139,86.1046,86.1145,25667.0
2017-10-16 15:50:00,86.71,86.78,86.69,86.74,34797.0,86.1245,86.194,86.1046,86.1543,34797.0
2017-10-16 15:55:00,86.75,86.95,86.73,86.93,546669.0,86.1642,86.3628,86.1443,86.343,546669.0
2017-10-17 09:30:00,86.89,87.12,86.74,86.89,80489.0,86.3032,86.5317,86.1543,86.3032,80489.0
2017-10-17 09:35:00,86.93,87.1,86.87,87.09,27809.0,86.343,86.5118,86.2834,86.5019,27809.0
2017-10-17 09:40:00,87.05,87.06,86.97,86.97,9780.0,86.4622,86.4721,86.3827,86.3827,9780.0
2017-10-17 09:45:00,86.98,86.98,86.72,86.86,62107.0,86.3926,86.3926,86.1344,86.2734,62107.0
2017-10-17 09:50:00,86.8,86.91,86.77,86.9,22875.0,86.2139,86.3231,86.1841,86.3132,22875.0
2017-10-17 09:55:00,86.94,87.08,86.94,87.07,11206.0,86.3529,86.492,86.3529,86.482,11206.0
2017-10-17 10:00:00,87.09,87.45,87.09,87.43,68139.0,86.5019,86.8595,86.5019,86.8396,68139.0
2017-10-17 10:05:00,87.45,87.45,87.2,87.29,27185.0,86.8595,86.8595,86.6112,86.7005,27185.0
2017-10-17 10:10:00,87.25,87.34,87.21,87.24,14519.0,86.6608,86.7502,86.6211,86.6509,14519.0
2017-10-17 10:15:00,87.2,87.28,87.18,87.24,23221.0,86.6112,86.6906,86.5913,86.6509,23221.0
2017-10-17 10:20:00,87.26,87.26,87.15,87.19,20250.0,86.6707,86.6707,86.5615,86.6012,20250.0
2017-10-17 10:25:00,87.2,87.3,87.16,87.3,10182.0,86.6112,86.7105,86.5714,86.7105,10182.0
2017-10-17 10:30:00,87.3,87.32,87.23,87.24,37765.0,86.7105,86.7303,86.641,86.6509,37765.0
2017-10-17 10:35:00,87.26,87.32,87.17,87.18,44726.0,86.6707,86.7303,86.5814,86.5913,44726.0
2017-10-17 10:40:00,87.12,87.17,86.95,87.1,46813.0,86.5317,86.5814,86.3628,86.5118,46813.0
2017-10-17 10:45:00,87.09,87.09,87.01,87.05,4369.0,86.5019,86.5019,86.4224,86.4622,4369.0
2017-10-17 10:50:00,87.01,87.07,87.01,87.07,7750.0,86.4224,86.482,86.4224,86.482,7750.0
2017-10-17 10:55:00,87.06,87.29,87.05,87.27,20844.0,86.4721,86.7005,86.4622,86.6807,20844.0
2017-10-17 11:00:00,87.29,87.29,87.15,87.16,12179.0,86.7005,86.7005,86.5615,86.5714,12179.0
2017-10-17 11:05:00,87.22,87.37,87.21,87.34,22800.0,86.631,86.78,86.6211,86.7502,22800.0
2017-10-17 11:10:00,87.32,87.36,87.29,87.29,5175.0,86.7303,86.7701,86.7005,86.7005,5175.0
2017-10-17 11:15:00,87.28,87.29,87.16,87.22,15145.0,86.6906,86.7005,86.5714,86.631,15145.0
2017-10-17 11:20:00,87.24,87.27,87.22,87.24,4675.0,86.6509,86.6807,86.631,86.6509,4675.0
2017-10-17 11:25:00,87.24,87.3,87.23,87.25,7847.0,86.6509,86.7105,86.641,86.6608,7847.0
2017-10-17 11:30:00,87.23,87.23,87.22,87.23,1882.0,86.641,86.641,86.631,86.641,1882.0
2017-10-17 11:35:00,87.26,87.26,87.15,87.17,10649.0,86.6707,86.6707,86.5615,86.5814,10649.0
2017-10-17 11:40:00,87.18,87.27,87.18,87.2,6260.0,86.5913,86.6807,86.5913,86.6112,6260.0
2017-10-17 11:45:00,87.2,87.25,87.17,87.18,8300.0,86.6112,86.6608,86.5814,86.5913,8300.0
2017-10-17 11:50:00,87.16,87.18,87.07,87.11,13293.0,86.5714,86.5913,86.482,86.5218,13293.0
2017-10-17 11:55:00,87.12,87.22,87.12,87.22,4850.0,86.5317,86.631,86.5317,86.631,4850.0
2017-10-17 12:00:00,87.21,87.21,87.14,87.17,7764.0,86.6211,86.6211,86.5516,86.5814,7764.0
2017-10-17 12:05:00,87.14,87.14,87.02,87.02,4829.0,86.5516,86.5516,86.4324,86.4324,4829.0
2017-10-17 12:10:00,87.05,87.11,87.02,87.02,7400.0,86.4622,86.5218,86.4324,86.4324,7400.0
2017-10-17 12:15:00,87.05,87.05,87.02,87.04,8387.0,86.4622,86.4622,86.4324,86.4522,8387.0
2017-10-17 12:20:00,87.0,87.03,86.96,86.98,23275.0,86.4125,86.4423,86.3728,86.3926,23275.0
2017-10-17 12:25:00,87.01,87.1,87.0,87.09,12771.0,86.4224,86.5118,86.4125,86.5019,12771.0
2017-10-17 12:30:00,87.11,87.11,87.01,87.02,4164.0,86.5218,86.5218,86.4224,86.4324,4164.0
2017-10-17 12:35:00,87.03,87.13,87.02,87.1,16104.0,86.4423,86.5416,86.4324,86.5118,16104.0
2017-10-17 12:40:00,87.12,87.12,87.02,87.04,6495.0,86.5317,86.5317,86.4324,86.4522,6495.0
2017-10-17 12:45:00,87.05,87.1,87.02,87.08,6234.0,86.4622,86.5118,86.4324,86.492,6234.0
2017-10-17 12:50:00,87.11,87.16,87.11,87.12,2364.0,86.5218,86.5714,86.5218,86.5317,2364.0
2017-10-17 12:55:00,87.12,87.13,87.08,87.08,1062.0,86.5317,86.5416,86.492,86.492,1062.0
2017-10-17 13:00:00,87.1,87.17,87.07,87.15,4089.0,86.5118,86.5814,86.482,86.5615,4089.0
2017-10-17 13:05:00,87.15,87.16,87.11,87.13,7415.0,86.5615,86.5714,86.5218,86.5416,7415.0
2017-10-17 13:10:00,87.15,87.27,87.15,87.24,12300.0,86.5615,86.6807,86.5615,86.6509,12300.0
2017-10-17 13:15:00,87.22,87.22,87.18,87.19,7474.0,86.631,86.631,86.5913,86.6012,7474.0
2017-10-17 13:20:00,87.23,87.32,87.23,87.28,8986.0,86.641,86.7303,86.641,86.6906,8986.0
2017-10-17 13:25:00,87.25,87.25,87.14,87.15,7948.0,86.6608,86.6608,86.5516,86.5615,7948.0
2017-10-17 13:30:00,87.12,87.18,87.07,87.07,6913.0,86.5317,86.5913,86.482,86.482,6913.0
2017-10-17 13:35:00,87.06,87.11,87.04,87.05,3621.0,86.4721,86.5218,86.4522,86.4622,3621.0
2017-10-17 13:40:00,87.06,87.06,86.97,87.0,16398.0,86.4721,86.4721,86.3827,86.4125,16398.0
2017-10-17 13:45:00,86.98,86.98,86.87,86.87,11133.0,86.3926,86.3926,86.2834,86.2834,11133.0
2017-10-17 13:50:00,86.85,86.87,86.82,86.83,17703.0,86.2635,86.2834,86.2337,86.2437,17703.0
2017-10-17 13:55:00,86.83,86.92,86.82,86.91,7808.0,86.2437,86.333,86.2337,86.3231,7808.0
2017-10-17 14:00:00,86.89,86.93,86.8,86.81,15895.0,86.3032,86.343,86.2139,86.2238,15895.0
2017-10-17 14:05:00,86.82,86.82,86.75,86.8,6350.0,86.2337,86.2337,86.1642,86.2139,6350.0
2017-10-17 14:10:00,86.79,86.8,86.77,86.78,2615.0,86.2039,86.2139,86.1841,86.194,2615.0
2017-10-17 14:15:00,86.78,86.8,86.74,86.78,5450.0,86.194,86.2139,86.1543,86.194,5450.0
2017-10-17 14:20:00,86.75,86.82,86.75,86.79,5373.0,86.1642,86.2337,86.1642,86.2039,5373.0
2017-10-17 14:25:00,86.78,86.8,86.76,86.77,2637.0,86.194,86.2139,86.1741,86.1841,2637.0
2017-10-17 14:30:00,86.76,86.77,86.61,86.65,26792.0,86.1741,86.1841,86.0251,86.0649,26792.0
2017-10-17 14:35:00,86.64,86.66,86.57,86.61,39174.0,86.0549,86.0748,85.9854,86.0251,39174.0
2017-10-17 14:40:00,86.63,86.73,86.63,86.69,13054.0,86.045,86.1443,86.045,86.1046,13054.0
2017-10-17 14:45:00,86.7,86.81,86.68,86.81,26443.0,86.1145,86.2238,86.0947,86.2238,26443.0
2017-10-17 14:50:00,86.82,86.89,86.81,86.88,52983.0,86.2337,86.3032,86.2238,86.2933,52983.0
2017-10-17 14:55:00,86.9,86.95,86.88,86.92,28475.0,86.3132,86.3628,86.2933,86.333,28475.0
2017-10-17 15:00:00,86.94,87.0,86.94,86.95,46032.0,86.3529,86.4125,86.3529,86.3628,46032.0
2017-10-17 15:05:00,86.95,87.07,86.95,87.04,72511.0,86.3628,86.482,86.3628,86.4522,72511.0
2017-10-17 15:10:00,87.03,87.05,86.87,86.88,58971.0,86.4423,86.4622,86.2834,86.2933,58971.0
2017-10-17 15:15:00,86.88,86.91,86.84,86.9,36107.0,86.2933,86.3231,86.2536,86.3132,36107.0
2017-10-17 15:20:00,86.9,86.94,86.85,86.85,19408.0,86.3132,86.3529,86.2635,86.2635,19408.0
2017-10-17 15:25:00,86.84,86.86,86.77,86.77,7945.0,86.2536,86.2734,86.1841,86.1841,7945.0
2017-10-17 15:30:00,86.81,86.9,86.79,86.89,10393.0,86.2238,86.3132,86.2039,86.3032,10393.0
2017-10-17 15:35:00,86.9,86.9,86.81,86.82,14902.0,86.3132,86.3132,86.2238,86.2337,14902.0
2017-10-17 15:40:00,86.81,86.82,86.77,86.82,11549.0,86.2238,86.2337,86.1841,86.2337,11549.0
2017-10-17 15:45:00,86.82,86.9,86.82,86.84,21617.0,86.2337,86.3132,86.2337,86.2536,21617.0
2017-10-17 15:50:00,86.84,86.85,86.8,86.82,21430.0,86.2536,86.2635,86.2139,86.2337,21430.0
2017-10-17 15:55:00,86.83,86.83,86.72,86.74,118629.0,86.2437,86.2437,86.1344,86.1543,118629.0
2017-10-18 09:30:00,87.2,87.47,87.05,87.42,42168.0,86.6112,86.8793,86.4622,86.8297,42168.0
2017-10-18 09:35:00,87.4,87.44,87.22,87.42,44377.0,86.8098,86.8495,86.631,86.8297,44377.0
2017-10-18 09:40:00,87.42,87.52,87.37,87.49,49136.0,86.8297,86.929,86.78,86.8992,49136.0
2017-10-18 09:45:00,87.49,87.51,87.27,87.27,16073.0,86.8992,86.9191,86.6807,86.6807,16073.0
2017-10-18 09:50:00,87.27,87.49,87.27,87.39,32348.0,86.6807,86.8992,86.6807,86.7999,32348.0
2017-10-18 09:55:00,87.35,87.36,87.22,87.24,16710.0,86.7601,86.7701,86.631,86.6509,16710.0
2017-10-18 10:00:00,87.27,87.31,87.15,87.2,28228.0,86.6807,86.7204,86.5615,86.6112,28228.0
2017-10-18 10:05:00,87.15,87.15,86.78,86.78,36859.0,86.5615,86.5615,86.194,86.194,36859.0
2017-10-18 10:10:00,86.78,86.8,86.52,86.55,204247.0,86.194,86.2139,85.9357,85.9655,204247.0
2017-10-18 10:15:00,86.55,86.71,86.55,86.63,95617.0,85.9655,86.1245,85.9655,86.045,95617.0
2017-10-18 10:20:00,86.63,86.67,86.58,86.61,104650.0,86.045,86.0847,85.9953,86.0251,104650.0
2017-10-18 10:25:00,86.59,86.63,86.5,86.6,48745.0,86.0053,86.045,85.9159,86.0152,48745.0
2017-10-18 10:30:00,86.63,86.74,86.6,86.7,161773.0,86.045,86.1543,86.0152,86.1145,161773.0
2017-10-18 10:35:00,86.69,86.74,86.6,86.6,20411.0,86.1046,86.1543,86.0152,86.0152,20411.0
2017-10-18 10:40:00,86.6,86.64,86.54,86.6,22416.0,86.0152,86.0549,85.9556,86.0152,22416.0
2017-10-18 10:45:00,86.57,86.68,86.55,86.66,11171.0,85.9854,86.0947,85.9655,86.0748,11171.0
2017-10-18 10:50:00,86.65,86.69,86.6,86.61,15146.0,86.0649,86.1046,86.0152,86.0251,15146.0
2017-10-18 10:55:00,86.61,86.61,86.5,86.59,16842.0,86.0251,86.0251,85.9159,86.0053,16842.0
2017-10-18 11:00:00,86.62,86.71,86.57,86.57,14115.0,86.0351,86.1245,85.9854,85.9854,14115.0
2017-10-18 11:05:00,86.56,86.66,86.56,86.64,13893.0,85.9755,86.0748,85.9755,86.0549,13893.0
2017-10-18 11:10:00,86.64,86.64,86.47,86.47,25214.0,86.0549,86.0549,85.8861,85.8861,25214.0
2017-10-18 11:15:00,86.49,86.53,86.28,86.41,50582.0,85.9059,85.9457,85.6974,85.8265,50582.0
2017-10-18 11:20:00,86.39,86.42,86.27,86.29,15992.0,85.8066,85.8364,85.6874,85.7073,15992.0
2017-10-18 11:25:00,86.29,86.48,86.29,86.48,23174.0,85.7073,85.896,85.7073,85.896,23174.0
2017-10-18 11:30:00,86.48,86.55,86.43,86.44,22236.0,85.896,85.9655,85.8464,85.8563,22236.0
2017-10-18 11:35:00,86.44,86.45,86.4,86.41,6941.0,85.8563,85.8662,85.8166,85.8265,6941.0
2017-10-18 11:40:00,86.4,86.47,86.4,86.45,18239.0,85.8166,85.8861,85.8166,85.8662,18239.0
2017-10-18 11:45:00,86.46,86.5,86.27,86.31,17184.0,85.8762,85.9159,85.6874,85.7272,17184.0
2017-10-18 11:50:00,86.3,86.39,86.3,86.35,15345.0,85.7172,85.8066,85.7172,85.7669,15345.0
2017-10-18 11:55:00,86.37,86.45,86.35,86.39,8845.0,85.7868,85.8662,85.7669,85.8066,8845.0
2017-10-18 12:00:00,86.37,86.42,86.33,86.42,11758.0,85.7868,85.8364,85.747,85.8364,11758.0
2017-10-18 12:05:00,86.43,86.54,86.43,86.54,8020.0,85.8464,85.9556,85.8464,85.9556,8020.0
2017-10-18 12:10:00,86.52,86.53,86.44,86.46,11703.0,85.9357,85.9457,85.8563,85.8762,11703.0
2017-10-18 12:15:00,86.45,86.49,86.39,86.49,12240.0,85.8662,85.9059,85.8066,85.9059,12240.0
2017-10-18 12:20:00,86.52,86.65,86.52,86.65,9150.0,85.9357,86.0649,85.9357,86.0649,9150.0
2017-10-18 12:25:00,86.66,86.66,86.58,86.58,11167.0,86.0748,86.0748,85.9953,85.9953,11167.0
2017-10-18 12:30:00,86.6,86.64,86.58,86.59,7180.0,86.0152,86.0549,85.9953,86.0053,7180.0
2017-10-18 12:35:00,86.61,86.64,86.53,86.62,19887.0,86.0251,86.0549,85.9457,86.0351,19887.0
2017-10-18 12:40:00,86.61,86.61,86.48,86.48,14113.0,86.0251,86.0251,85.896,85.896,14113.0
2017-10-18 12:45:00,86.47,86.48,86.42,86.48,6050.0,85.8861,85.896,85.8364,85.896,6050.0
2017-10-18 12:50:00,86.47,86.64,86.46,86.61,8837.0,85.8861,86.0549,85.8762,86.0251,8837.0
2017-10-18 12:55:00,86.55,86.57,86.45,86.47,15737.0,85.9655,85.9854,85.8662,85.8861,15737.0
2017-10-18 13:00:00,86.47,86.49,86.28,86.44,51368.0,85.8861,85.9059,85.6974,85.8563,51368.0
2017-10-18 13:05:00,86.45,86.56,86.45,86.54,31471.0,85.8662,85.9755,85.8662,85.9556,31471.0
2017-10-18 13:10:00,86.54,86.6,86.51,86.52,22079.0,85.9556,86.0152,85.9258,85.9357,22079.0
2017-10-18 13:15:00,86.55,86.62,86.55,86.59,8506.0,85.9655,86.0351,85.9655,86.0053,8506.0
2017-10-18 13:20:00,86.59,86.64,86.55,86.59,9415.0,86.0053,86.0549,85.9655,86.0053,9415.0
2017-10-18 13:25:00,86.59,86.6,86.49,86.5,16030.0,86.0053,86.0152,85.9059,85.9159,16030.0
2017-10-18 13:30:00,86.49,86.54,86.46,86.5,9411.0,85.9059,85.9556,85.8762,85.9159,9411.0
2017-10-18 13:35:00,86.5,86.5,86.38,86.39,26501.0,85.9159,85.9159,85.7967,85.8066,26501.0
2017-10-18 13:40:00,86.37,86.41,86.36,86.4,8350.0,85.7868,85.8265,85.7768,85.8166,8350.0
2017-10-18 13:45:00,86.39,86.44,86.35,86.43,28390.0,85.8066,85.8563,85.7669,85.8464,28390.0
2017-10-18 13:50:00,86.44,86.47,86.37,86.37,37342.0,85.8563,85.8861,85.7868,85.7868,37342.0
2017-10-18 13:55:00,86.37,86.39,86.29,86.35,33914.0,85.7868,85.8066,85.7073,85.7669,33914.0
2017-10-18 14:00:00,86.36,86.39,86.3,86.37,20109.0,85.7768,85.8066,85.7172,85.7868,20109.0
2017-10-18 14:05:00,86.38,86.44,86.36,86.41,7872.0,85.7967,85.8563,85.7768,85.8265,7872.0
2017-10-18 14:10:00,86.4,86.5,86.39,86.45,10700.0,85.8166,85.9159,85.8066,85.8662,10700.0
2017-10-18 14:15:00,86.44,86.46,86.34,86.36,13255.0,85.8563,85.8762,85.757,85.7768,13255.0
2017-10-18 14:20:00,86.36,86.41,86.34,86.34,13449.0,85.7768,85.8265,85.757,85.757,13449.0
2017-10-18 14:25:00,86.35,86.37,86.28,86.29,17401.0,85.7669,85.7868,85.6974,85.7073,17401.0
2017-10-18 14:30:00,86.3,86.35,86.28,86.35,12425.0,85.7172,85.7669,85.6974,85.7669,12425.0
2017-10-18 14:35:00,86.34,86.38,86.32,86.35,4550.0,85.757,85.7967,85.7371,85.7669,4550.0
2017-10-18 14:40:00,86.34,86.36,86.24,86.24,13450.0,85.757,85.7768,85.6576,85.6576,13450.0
2017-10-18 14:45:00,86.25,86.28,86.19,86.27,9871.0,85.6676,85.6974,85.608,85.6874,9871.0
2017-10-18 14:50:00,86.28,86.33,86.27,86.33,5269.0,85.6974,85.747,85.6874,85.747,5269.0
2017-10-18 14:55:00,86.33,86.35,86.25,86.3,9868.0,85.747,85.7669,85.6676,85.7172,9868.0
2017-10-18 15:00:00,86.32,86.39,86.28,86.39,12863.0,85.7371,85.8066,85.6974,85.8066,12863.0
2017-10-18 15:05:00,86.4,86.4,86.31,86.32,7474.0,85.8166,85.8166,85.7272,85.7371,7474.0
2017-10-18 15:10:00,86.33,86.35,86.3,86.34,7494.0,85.747,85.7669,85.7172,85.757,7494.0
2017-10-18 15:15:00,86.36,86.37,86.24,86.27,79812.0,85.7768,85.7868,85.6576,85.6874,79812.0
2017-10-18 15:20:00,86.26,86.32,86.25,86.31,27694.0,85.6775,85.7371,85.6676,85.7272,27694.0
2017-10-18 15:25:00,86.32,86.33,86.25,86.31,20637.0,85.7371,85.747,85.6676,85.7272,20637.0
2017-10-18 15:30:00,86.31,86.39,86.29,86.35,47659.0,85.7272,85.8066,85.7073,85.7669,47659.0
2017-10-18 15:35:00,86.35,86.35,86.3,86.33,10322.0,85.7669,85.7669,85.7172,85.747,10322.0
2017-10-18 15:40:00,86.33,86.33,86.26,86.26,22402.0,85.747,85.747,85.6775,85.6775,22402.0
2017-10-18 15:45:00,86.25,86.3,86.14,86.3,66762.0,85.6676,85.7172,85.5583,85.7172,66762.0
2017-10-18 15:50:00,86.29,86.29,86.05,86.11,62635.0,85.7073,85.7073,85.4689,85.5285,62635.0
2017-10-18 15:55:00,86.12,86.23,86.02,86.21,577930.0,85.5384,85.6477,85.4391,85.6278,577930.0
2017-10-19 09:30:00,85.79,85.94,85.56,85.88,148458.0,85.2107,85.3597,84.9822,85.3001,148458.0
2017-10-19 09:35:00,85.9,86.14,85.89,85.95,76925.0,85.3199,85.5583,85.31,85.3696,76925.0
2017-10-19 09:40:00,85.96,85.96,85.67,85.78,105018.0,85.3795,85.3795,85.0915,85.2007,105018.0
2017-10-19 09:45:00,85.76,85.76,85.25,85.27,160785.0,85.1809,85.1809,84.6743,84.6942,160785.0
2017-10-19 09:50:00,85.25,85.25,84.86,85.25,150341.0,84.6743,84.6743,84.287,84.6743,150341.0
2017-10-19 09:55:00,85.25,85.28,84.97,85.01,44363.0,84.6743,84.7041,84.3962,84.4359,44363.0
2017-10-19 10:00:00,85.0,85.13,84.82,84.86,53647.0,84.426,84.5551,84.2472,84.287,53647.0
2017-10-19 10:05:00,84.86,84.92,84.81,84.88,35454.0,84.287,84.3466,84.2373,84.3068,35454.0
2017-10-19 10:10:00,84.89,85.16,84.87,85.11,171222.0,84.3168,84.5849,84.2969,84.5353,171222.0
2017-10-19 10:15:00,85.11,85.2,85.01,85.2,94592.0,84.5353,84.6247,84.4359,84.6247,94592.0
2017-10-19 10:20:00,85.2,85.4,85.2,85.31,80360.0,84.6247,84.8233,84.6247,84.7339,80360.0
2017-10-19 10:25:00,85.32,85.32,85.15,85.23,60795.0,84.7438,84.7438,84.575,84.6545,60795.0
2017-10-19 10:30:00,85.23,85.26,85.08,85.17,30565.0,84.6545,84.6843,84.5055,84.5949,30565.0
2017-10-19 10:35:00,85.19,85.32,85.16,85.32,21724.0,84.6147,84.7438,84.5849,84.7438,21724.0
2017-10-19 10:40:00,85.3,85.44,85.29,85.4,41366.0,84.724,84.863,84.7141,84.8233,41366.0
2017-10-19 10:45:00,85.38,85.38,85.12,85.23,17265.0,84.8034,84.8034,84.5452,84.6545,17265.0
2017-10-19 10:50:00,85.25,85.36,85.25,85.26,13890.0,84.6743,84.7836,84.6743,84.6843,13890.0
2017-10-19 10:55:00,85.3,85.33,85.21,85.29,22462.0,84.724,84.7538,84.6346,84.7141,22462.0
2017-10-19 11:00:00,85.29,85.29,85.19,85.25,12495.0,84.7141,84.7141,84.6147,84.6743,12495.0
2017-10-19 11:05:00,85.25,85.31,85.15,85.17,21977.0,84.6743,84.7339,84.575,84.5949,21977.0
2017-10-19 11:10:00,85.16,85.23,85.12,85.17,14841.0,84.5849,84.6545,84.5452,84.5949,14841.0
2017-10-19 11:15:00,85.19,85.19,85.04,85.1,27864.0,84.6147,84.6147,84.4657,84.5253,27864.0
2017-10-19 11:20:00,85.05,85.09,85.02,85.07,30135.0,84.4757,84.5154,84.4459,84.4955,30135.0
2017-10-19 11:25:00,85.05,85.14,85.05,85.08,9627.0,84.4757,84.5651,84.4757,84.5055,9627.0
2017-10-19 11:30:00,85.06,85.22,85.05,85.18,17235.0,84.4856,84.6445,84.4757,84.6048,17235.0
2017-10-19 11:35:00,85.18,85.18,85.1,85.13,18731.0,84.6048,84.6048,84.5253,84.5551,18731.0
2017-10-19 11:40:00,85.12,85.12,84.94,84.95,54535.0,84.5452,84.5452,84.3664,84.3763,54535.0
2017-10-19 11:45:00,84.92,85.08,84.88,85.06,19909.0,84.3466,84.5055,84.3068,84.4856,19909.0
2017-10-19 11:50:00,85.07,85.08,84.98,85.05,21092.0,84.4955,84.5055,84.4061,84.4757,21092.0
2017-10-19 11:55:00,85.03,85.04,84.96,84.99,19175.0,84.4558,84.4657,84.3863,84.4161,19175.0
2017-10-19 12:00:00,85.03,85.03,84.92,84.94,17729.0,84.4558,84.4558,84.3466,84.3664,17729.0
2017-10-19 12:05:00,84.9,84.93,84.85,84.89,37002.0,84.3267,84.3565,84.277,84.3168,37002.0
2017-10-19 12:10:00,84.87,84.93,84.86,84.93,18142.0,84.2969,84.3565,84.287,84.3565,18142.0
2017-10-19 12:15:00,84.94,85.12,84.92,85.12,24118.0,84.3664,84.5452,84.3466,84.5452,24118.0
2017-10-19 12:20:00,85.09,85.13,85.07,85.09,16792.0,84.5154,84.5551,84.4955,84.5154,16792.0
2017-10-19 12:25:00,85.12,85.16,85.1,85.15,15090.0,84.5452,84.5849,84.5253,84.575,15090.0
2017-10-19 12:30:00,85.15,85.23,85.15,85.23,24565.0,84.575,84.6545,84.575,84.6545,24565.0
2017-10-19 12:35:00,85.25,85.33,85.23,85.23,19128.0,84.6743,84.7538,84.6545,84.6545,19128.0
2017-10-19 12:40:00,85.22,85.3,85.19,85.2,12313.0,84.6445,84.724,84.6147,84.6247,12313.0
2017-10-19 12:45:00,85.2,85.28,85.2,85.26,7877.0,84.6247,84.7041,84.6247,84.6843,7877.0
2017-10-19 12:50:00,85.28,85.34,85.27,85.3,19848.0,84.7041,84.7637,84.6942,84.724,19848.0
2017-10-19 12:55:00,85.3,85.31,85.26,85.3,14123.0,84.724,84.7339,84.6843,84.724,14123.0
2017-10-19 13:00:00,85.29,85.54,85.29,85.5,23763.0,84.7141,84.9624,84.7141,84.9226,23763.0
2017-10-19 13:05:00,85.49,85.51,85.46,85.5,21148.0,84.9127,84.9326,84.8829,84.9226,21148.0
2017-10-19 13:10:00,85.51,85.54,85.46,85.47,28071.0,84.9326,84.9624,84.8829,84.8928,28071.0
2017-10-19 13:15:00,85.47,85.49,85.37,85.39,63957.0,84.8928,84.9127,84.7935,84.8134,63957.0
2017-10-19 13:20:00,85.4,85.41,85.36,85.36,49227.0,84.8233,84.8332,84.7836,84.7836,49227.0
2017-10-19 13:25:00,85.37,85.45,85.37,85.44,20036.0,84.7935,84.873,84.7935,84.863,20036.0
2017-10-19 13:30:00,85.44,85.51,85.38,85.38,37838.0,84.863,84.9326,84.8034,84.8034,37838.0
2017-10-19 13:35:00,85.38,85.44,85.37,85.41,5592.0,84.8034,84.863,84.7935,84.8332,5592.0
2017-10-19 13:40:00,85.44,85.5,85.41,85.48,11779.0,84.863,84.9226,84.8332,84.9028,11779.0
2017-10-19 13:45:00,85.47,85.56,85.46,85.5,30275.0,84.8928,84.9822,84.8829,84.9226,30275.0
2017-10-19 13:50:00,85.51,85.53,85.46,85.47,36617.0,84.9326,84.9524,84.8829,84.8928,36617.0
2017-10-19 13:55:00,85.47,85.55,85.46,85.48,20813.0,84.8928,84.9723,84.8829,84.9028,20813.0
2017-10-19 14:00:00,85.49,85.5,85.4,85.43,23408.0,84.9127,84.9226,84.8233,84.8531,23408.0
2017-10-19 14:05:00,85.46,85.46,85.39,85.41,19752.0,84.8829,84.8829,84.8134,84.8332,19752.0
2017-10-19 14:10:00,85.41,85.5,85.41,85.49,6643.0,84.8332,84.9226,84.8332,84.9127,6643.0
2017-10-19 14:15:00,85.49,85.49,85.42,85.48,44632.0,84.9127,84.9127,84.8432,84.9028,44632.0
2017-10-19 14:20:00,85.47,85.47,85.38,85.42,24392.0,84.8928,84.8928,84.8034,84.8432,24392.0
2017-10-19 14:25:00,85.39,85.41,85.37,85.38,35947.0,84.8134,84.8332,84.7935,84.8034,35947.0
2017-10-19 14:30:00,85.38,85.46,85.38,85.44,22072.0,84.8034,84.8829,84.8034,84.863,22072.0
2017-10-19 14:35:00,85.46,85.5,85.37,85.43,58970.0,84.8829,84.9226,84.7935,84.8531,58970.0
2017-10-19 14:40:00,85.43,85.54,85.43,85.48,22112.0,84.8531,84.9624,84.8531,84.9028,22112.0
2017-10-19 14:45:00,85.48,85.53,85.45,85.52,56397.0,84.9028,84.9524,84.873,84.9425,56397.0
2017-10-19 14:50:00,85.52,85.55,85.49,85.52,27588.0,84.9425,84.9723,84.9127,84.9425,27588.0
2017-10-19 14:55:00,85.52,85.55,85.46,85.49,35651.0,84.9425,84.9723,84.8829,84.9127,35651.0
2017-10-19 15:00:00,85.49,85.52,85.46,85.47,38413.0,84.9127,84.9425,84.8829,84.8928,38413.0
2017-10-19 15:05:00,85.48,85.52,85.46,85.5,56781.0,84.9028,84.9425,84.8829,84.9226,56781.0
2017-10-19 15:10:00,85.48,85.56,85.48,85.53,19199.0,84.9028,84.9822,84.9028,84.9524,19199.0
2017-10-19 15:15:00,85.53,85.65,85.53,85.63,39740.0,84.9524,85.0716,84.9524,85.0518,39740.0
2017-10-19 15:20:00,85.63,85.66,85.56,85.56,43076.0,85.0518,85.0816,84.9822,84.9822,43076.0
2017-10-19 15:25:00,85.54,85.59,85.53,85.54,51435.0,84.9624,85.012,84.9524,84.9624,51435.0
2017-10-19 15:30:00,85.54,85.56,85.48,85.52,34620.0,84.9624,84.9822,84.9028,84.9425,34620.0
2017-10-19 15:35:00,85.53,85.62,85.53,85.56,37373.0,84.9524,85.0418,84.9524,84.9822,37373.0
2017-10-19 15:40:00,85.56,85.58,85.52,85.57,35612.0,84.9822,85.0021,84.9425,84.9922,35612.0
2017-10-19 15:45:00,85.57,85.64,85.54,85.63,68715.0,84.9922,85.0617,84.9624,85.0518,68715.0
2017-10-19 15:50:00,85.63,85.67,85.58,85.64,66318.0,85.0518,85.0915,85.0021,85.0617,66318.0
2017-10-19 15:55:00,85.63,85.7,85.57,85.69,147467.0,85.0518,85.1213,84.9922,85.1114,147467.0
2017-10-20 09:30:00,85.66,85.81,85.57,85.67,91944.0,85.0816,85.2305,84.9922,85.0915,91944.0
2017-10-20 09:35:00,85.67,85.89,85.46,85.46,121028.0,85.0915,85.31,84.8829,84.8829,121028.0
2017-10-20 09:40:00,85.4,85.43,85.25,85.26,35982.0,84.8233,84.8531,84.6743,84.6843,35982.0
2017-10-20 09:45:00,85.25,85.26,84.92,84.96,114777.0,84.6743,84.6843,84.3466,84.3863,114777.0
2017-10-20 09:50:00,84.97,85.08,84.91,84.93,76901.0,84.3962,84.5055,84.3366,84.3565,76901.0
2017-10-20 09:55:00,84.95,85.06,84.91,84.99,82335.0,84.3763,84.4856,84.3366,84.4161,82335.0
2017-10-20 10:00:00,84.97,85.32,84.97,85.13,47309.0,84.3962,84.7438,84.3962,84.5551,47309.0
2017-10-20 10:05:00,85.09,85.1,84.86,84.88,178072.0,84.5154,84.5253,84.287,84.3068,178072.0
2017-10-20 10:10:00,84.87,84.95,84.81,84.95,37154.0,84.2969,84.3763,84.2373,84.3763,37154.0
2017-10-20 10:15:00,84.95,85.07,84.92,85.03,35811.0,84.3763,84.4955,84.3466,84.4558,35811.0
2017-10-20 10:20:00,85.01,85.02,84.9,84.9,18432.0,84.4359,84.4459,84.3267,84.3267,18432.0
2017-10-20 10:25:00,84.9,84.9,84.72,84.8,121430.0,84.3267,84.3267,84.1479,84.2274,121430.0
2017-10-20 10:30:00,84.8,84.9,84.76,84.8,28582.0,84.2274,84.3267,84.1876,84.2274,28582.0
2017-10-20 10:35:00,84.77,84.92,84.77,84.91,25278.0,84.1976,84.3466,84.1976,84.3366,25278.0
2017-10-20 10:40:00,84.91,85.0,84.86,84.94,13947.0,84.3366,84.426,84.287,84.3664,13947.0
2017-10-20 10:45:00,84.97,85.07,84.95,84.97,151159.0,84.3962,84.4955,84.3763,84.3962,151159.0
2017-10-20 10:50:00,84.97,85.0,84.9,84.99,68175.0,84.3962,84.426,84.3267,84.4161,68175.0
2017-10-20 10:55:00,85.0,85.03,84.94,84.99,47073.0,84.426,84.4558,84.3664,84.4161,47073.0
2017-10-20 11:00:00,85.01,85.18,85.0,85.17,14589.0,84.4359,84.6048,84.426,84.5949,14589.0
2017-10-20 11:05:00,85.16,85.19,85.11,85.19,17407.0,84.5849,84.6147,84.5353,84.6147,17407.0
2017-10-20 11:10:00,85.19,85.35,85.17,85.34,16437.0,84.6147,84.7736,84.5949,84.7637,16437.0
2017-10-20 11:15:00,85.33,85.44,85.3,85.33,51419.0,84.7538,84.863,84.724,84.7538,51419.0
2017-10-20 11:20:00,85.33,85.46,85.32,85.38,27199.0,84.7538,84.8829,84.7438,84.8034,27199.0
2017-10-20 11:25:00,85.4,85.45,85.39,85.4,22307.0,84.8233,84.873,84.8134,84.8233,22307.0
2017-10-20 11:30:00,85.41,85.46,85.36,85.39,57168.0,84.8332,84.8829,84.7836,84.8134,57168.0
2017-10-20 11:35:00,85.41,85.5,85.38,85.48,27346.0,84.8332,84.9226,84.8034,84.9028,27346.0
2017-10-20 11:40:00,85.5,85.53,85.42,85.52,38829.0,84.9226,84.9524,84.8432,84.9425,38829.0
2017-10-20 11:45:00,85.49,85.53,85.41,85.43,78506.0,84.9127,84.9524,84.8332,84.8531,78506.0
2017-10-20 11:50:00,85.44,85.49,85.4,85.41,12794.0,84.863,84.9127,84.8233,84.8332,12794.0
2017-10-20 11:55:00,85.4,85.43,85.37,85.38,4856.0,84.8233,84.8531,84.7935,84.8034,4856.0
2017-10-20 12:00:00,85.38,85.38,85.22,85.22,40541.0,84.8034,84.8034,84.6445,84.6445,40541.0
2017-10-20 12:05:00,85.25,85.28,85.19,85.22,43142.0,84.6743,84.7041,84.6147,84.6445,43142.0
2017-10-20 12:10:00,85.25,85.31,85.23,85.27,22265.0,84.6743,84.7339,84.6545,84.6942,22265.0
2017-10-20 12:15:00,85.27,85.36,85.25,85.28,10370.0,84.6942,84.7836,84.6743,84.7041,10370.0
2017-10-20 12:20:00,85.3,85.39,85.29,85.37,7821.0,84.724,84.8134,84.7141,84.7935,7821.0
2017-10-20 12:25:00,85.38,85.42,85.38,85.4,17713.0,84.8034,84.8432,84.8034,84.8233,17713.0
2017-10-20 12:30:00,85.44,85.46,85.4,85.43,4050.0,84.863,84.8829,84.8233,84.8531,4050.0
2017-10-20 12:35:00,85.4,85.43,85.33,85.36,21660.0,84.8233,84.8531,84.7538,84.7836,21660.0
2017-10-20 12:40:00,85.35,85.47,85.34,85.47,15000.0,84.7736,84.8928,84.7637,84.8928,15000.0
2017-10-20 12:45:00,85.47,85.57,85.47,85.55,30899.0,84.8928,84.9922,84.8928,84.9723,30899.0
2017-10-20 12:50:00,85.56,85.68,85.56,85.68,42060.0,84.9822,85.1014,84.9822,85.1014,42060.0
2017-10-20 12:55:00,85.67,85.79,85.65,85.78,73670.0,85.0915,85.2107,85.0716,85.2007,73670.0
2017-10-20 13:00:00,85.77,85.86,85.77,85.81,27706.0,85.1908,85.2802,85.1908,85.2305,27706.0
2017-10-20 13:05:00,85.79,85.8,85.71,85.78,31890.0,85.2107,85.2206,85.1312,85.2007,31890.0
2017-10-20 13:10:00,85.78,85.94,85.78,85.93,24645.0,85.2007,85.3597,85.2007,85.3497,24645.0
2017-10-20 13:15:00,85.91,85.92,85.77,85.81,13375.0,85.3299,85.3398,85.1908,85.2305,13375.0
2017-10-20 13:20:00,85.81,85.86,85.78,85.83,12100.0,85.2305,85.2802,85.2007,85.2504,12100.0
2017-10-20 13:25:00,85.81,85.81,85.75,85.75,5575.0,85.2305,85.2305,85.1709,85.1709,5575.0
2017-10-20 13:30:00,85.78,85.79,85.7,85.71,32212.0,85.2007,85.2107,85.1213,85.1312,32212.0
2017-10-20 13:35:00,85.73,85.75,85.68,85.7,32973.0,85.1511,85.1709,85.1014,85.1213,32973.0
2017-10-20 13:40:00,85.7,85.71,85.67,85.69,80769.0,85.1213,85.1312,85.0915,85.1114,80769.0
2017-10-20 13:45:00,85.69,85.75,85.68,85.74,122345.0,85.1114,85.1709,85.1014,85.161,122345.0
2017-10-20 13:50:00,85.75,85.79,85.7,85.7,74336.0,85.1709,85.2107,85.1213,85.1213,74336.0
2017-10-20 13:55:00,85.7,85.82,85.7,85.81,89121.0,85.1213,85.2405,85.1213,85.2305,89121.0
2017-10-20 14:00:00,85.81,85.88,85.79,85.82,12916.0,85.2305,85.3001,85.2107,85.2405,12916.0
2017-10-20 14:05:00,85.83,85.83,85.75,85.75,13400.0,85.2504,85.2504,85.1709,85.1709,13400.0
2017-10-20 14:10:00,85.75,85.79,85.68,85.73,30733.0,85.1709,85.2107,85.1014,85.1511,30733.0
2017-10-20 14:15:00,85.76,85.77,85.72,85.73,104466.0,85.1809,85.1908,85.1411,85.1511,104466.0
2017-10-20 14:20:00,85.73,85.76,85.7,85.74,20237.0,85.1511,85.1809,85.1213,85.161,20237.0
2017-10-20 14:25:00,85.74,85.76,85.66,85.76,79267.0,85.161,85.1809,85.0816,85.1809,79267.0
2017-10-20 14:30:00,85.76,85.8,85.71,85.75,53028.0,85.1809,85.2206,85.1312,85.1709,53028.0
2017-10-20 14:35:00,85.75,85.79,85.73,85.78,34531.0,85.1709,85.2107,85.1511,85.2007,34531.0
2017-10-20 14:40:00,85.79,85.81,85.76,85.79,11475.0,85.2107,85.2305,85.1809,85.2107,11475.0
2017-10-20 14:45:00,85.78,85.8,85.71,85.72,32389.0,85.2007,85.2206,85.1312,85.1411,32389.0
2017-10-20 14:50:00,85.73,85.75,85.57,85.59,165006.0,85.1511,85.1709,84.9922,85.012,165006.0
2017-10-20 14:55:00,85.56,85.56,85.46,85.47,26006.0,84.9822,84.9822,84.8829,84.8928,26006.0
2017-10-20 15:00:00,85.47,85.59,85.47,85.53,40784.0,84.8928,85.012,84.8928,84.9524,40784.0
2017-10-20 15:05:00,85.55,85.61,85.54,85.6,32926.0,84.9723,85.0319,84.9624,85.022,32926.0
2017-10-20 15:10:00,85.6,85.62,85.55,85.55,13619.0,85.022,85.0418,84.9723,84.9723,13619.0
2017-10-20 15:15:00,85.55,85.55,85.5,85.5,27246.0,84.9723,84.9723,84.9226,84.9226,27246.0
2017-10-20 15:20:00,85.5,85.54,85.49,85.51,65592.0,84.9226,84.9624,84.9127,84.9326,65592.0
2017-10-20 15:25:00,85.52,85.62,85.5,85.58,58171.0,84.9425,85.0418,84.9226,85.0021,58171.0
2017-10-20 15:30:00,85.59,85.68,85.58,85.68,56321.0,85.012,85.1014,85.0021,85.1014,56321.0
2017-10-20 15:35:00,85.69,85.73,85.67,85.69,70587.0,85.1114,85.1511,85.0915,85.1114,70587.0
2017-10-20 15:40:00,85.69,85.69,85.64,85.68,26628.0,85.1114,85.1114,85.0617,85.1014,26628.0
2017-10-20 15:45:00,85.68,85.69,85.63,85.67,89523.0,85.1014,85.1114,85.0518,85.0915,89523.0
2017-10-20 15:50:00,85.67,85.72,85.57,85.58,88425.0,85.0915,85.1411,84.9922,85.0021,88425.0
2017-10-20 15:55:00,85.58,85.66,85.55,85.62,443737.0,85.0021,85.0816,84.9723,85.0418,443737.0
2017-10-23 09:30:00,85.73,85.78,85.44,85.5,40547.0,85.1511,85.2007,84.863,84.9226,40547.0
2017-10-23 09:35:00,85.47,85.58,85.35,85.39,30908.0,84.8928,85.0021,84.7736,84.8134,30908.0
2017-10-23 09:40:00,85.37,85.62,85.35,85.52,41775.0,84.7935,85.0418,84.7736,84.9425,41775.0
2017-10-23 09:45:00,85.53,85.53,85.31,85.31,21352.0,84.9524,84.9524,84.7339,84.7339,21352.0
2017-10-23 09:50:00,85.32,85.38,85.27,85.37,38629.0,84.7438,84.8034,84.6942,84.7935,38629.0
2017-10-23 09:55:00,85.37,85.37,85.22,85.27,8214.0,84.7935,84.7935,84.6445,84.6942,8214.0
2017-10-23 10:00:00,85.22,85.23,85.13,85.23,13250.0,84.6445,84.6545,84.5551,84.6545,13250.0
2017-10-23 10:05:00,85.2,85.2,84.97,85.03,52217.0,84.6247,84.6247,84.3962,84.4558,52217.0
2017-10-23 10:10:00,85.04,85.19,84.84,84.87,59572.0,84.4657,84.6147,84.2671,84.2969,59572.0
2017-10-23 10:15:00,84.87,84.94,84.81,84.85,54038.0,84.2969,84.3664,84.2373,84.277,54038.0
2017-10-23 10:20:00,84.85,84.98,84.79,84.86,127687.0,84.277,84.4061,84.2174,84.287,127687.0
2017-10-23 10:25:00,84.85,84.92,84.77,84.86,20675.0,84.277,84.3466,84.1976,84.287,20675.0
2017-10-23 10:30:00,84.89,85.06,84.86,85.06,37996.0,84.3168,84.4856,84.287,84.4856,37996.0
2017-10-23 10:35:00,85.02,85.46,84.96,85.43,61430.0,84.4459,84.8829,84.3863,84.8531,61430.0
2017-10-23 10:40:00,85.44,85.48,85.33,85.38,33600.0,84.863,84.9028,84.7538,84.8034,33600.0
2017-10-23 10:45:00,85.34,85.47,85.3,85.35,19880.0,84.7637,84.8928,84.724,84.7736,19880.0
2017-10-23 10:50:00,85.34,85.59,85.34,85.56,25834.0,84.7637,85.012,84.7637,84.9822,25834.0
2017-10-23 10:55:00,85.55,85.61,85.42,85.52,33681.0,84.9723,85.0319,84.8432,84.9425,33681.0
2017-10-23 11:00:00,85.51,85.53,85.34,85.34,13398.0,84.9326,84.9524,84.7637,84.7637,13398.0
2017-10-23 11:05:00,85.36,85.36,85.22,85.24,51226.0,84.7836,84.7836,84.6445,84.6644,51226.0
2017-10-23 11:10:00,85.24,85.24,85.13,85.13,14876.0,84.6644,84.6644,84.5551,84.5551,14876.0
2017-10-23 11:15:00,85.11,85.12,84.9,84.9,17474.0,84.5353,84.5452,84.3267,84.3267,17474.0
2017-10-23 11:20:00,84.91,85.04,84.91,85.02,30601.0,84.3366,84.4657,84.3366,84.4459,30601.0
2017-10-23 11:25:00,85.05,85.1,84.99,85.0,28217.0,84.4757,84.5253,84.4161,84.426,28217.0
2017-10-23 11:30:00,84.99,84.99,84.85,84.85,72673.0,84.4161,84.4161,84.277,84.277,72673.0
2017-10-23 11:35:00,84.86,84.94,84.79,84.81,52722.0,84.287,84.3664,84.2174,84.2373,52722.0
2017-10-23 11:40:00,84.8,84.84,84.74,84.81,32373.0,84.2274,84.2671,84.1678,84.2373,32373.0
2017-10-23 11:45:00,84.79,84.95,84.77,84.9,29813.0,84.2174,84.3763,84.1976,84.3267,29813.0
2017-10-23 11:50:00,84.89,84.95,84.85,84.9,9540.0,84.3168,84.3763,84.277,84.3267,9540.0
2017-10-23 11:55:00,84.92,84.98,84.82,84.96,47466.0,84.3466,84.4061,84.2472,84.3863,47466.0
2017-10-23 12:00:00,84.99,85.07,84.96,85.06,56170.0,84.4161,84.4955,84.3863,84.4856,56170.0
2017-10-23 12:05:00,85.07,85.09,85.03,85.07,78283.0,84.4955,84.5154,84.4558,84.4955,78283.0
2017-10-23 12:10:00,85.06,85.09,85.02,85.03,44562.0,84.4856,84.5154,84.4459,84.4558,44562.0
2017-10-23 12:15:00,85.03,85.12,84.99,85.12,47358.0,84.4558,84.5452,84.4161,84.5452,47358.0
2017-10-23 12:20:00,85.11,85.21,85.08,85.19,24097.0,84.5353,84.6346,84.5055,84.6147,24097.0
2017-10-23 12:25:00,85.22,85.23,85.16,85.19,7014.0,84.6445,84.6545,84.5849,84.6147,7014.0
2017-10-23 12:30:00,85.19,85.2,85.13,85.18,6889.0,84.6147,84.6247,84.5551,84.6048,6889.0
2017-10-23 12:35:00,85.19,85.25,85.15,85.19,15236.0,84.6147,84.6743,84.575,84.6147,15236.0
2017-10-23 12:40:00,85.22,85.22,85.18,85.21,5007.0,84.6445,84.6445,84.6048,84.6346,5007.0
2017-10-23 12:45:00,85.21,85.3,85.19,85.28,30915.0,84.6346,84.724,84.6147,84.7041,30915.0
2017-10-23 12:50:00,85.29,85.38,85.23,85.36,28706.0,84.7141,84.8034,84.6545,84.7836,28706.0
2017-10-23 12:55:00,85.38,85.39,85.35,85.38,12369.0,84.8034,84.8134,84.7736,84.8034,12369.0
2017-10-23 13:00:00,85.37,85.41,85.25,85.27,45697.0,84.7935,84.8332,84.6743,84.6942,45697.0
2017-10-23 13:05:00,85.27,85.31,85.23,85.3,18171.0,84.6942,84.7339,84.6545,84.724,18171.0
2017-10-23 13:10:00,85.31,85.33,85.13,85.14,20058.0,84.7339,84.7538,84.5551,84.5651,20058.0
2017-10-23 13:15:00,85.16,85.27,85.14,85.27,9423.0,84.5849,84.6942,84.5651,84.6942,9423.0
2017-10-23 13:20:00,85.28,85.28,85.22,85.23,7229.0,84.7041,84.7041,84.6445,84.6545,7229.0
2017-10-23 13:25:00,85.21,85.24,85.21,85.22,3975.0,84.6346,84.6644,84.6346,84.6445,3975.0
2017-10-23 13:30:00,85.23,85.31,85.15,85.15,36471.0,84.6545,84.7339,84.575,84.575,36471.0
2017-10-23 13:35:00,85.11,85.16,85.09,85.15,24873.0,84.5353,84.5849,84.5154,84.575,24873.0
2017-10-23 13:40:00,85.15,85.23,85.14,85.21,25776.0,84.575,84.6545,84.5651,84.6346,25776.0
2017-10-23 13:45:00,85.21,85.32,85.19,85.27,15309.0,84.6346,84.7438,84.6147,84.6942,15309.0
2017-10-23 13:50:00,85.29,85.29,85.19,85.2,10897.0,84.7141,84.7141,84.6147,84.6247,10897.0
2017-10-23 13:55:00,85.19,85.21,85.09,85.11,19055.0,84.6147,84.6346,84.5154,84.5353,19055.0
2017-10-23 14:00:00,85.1,85.22,85.1,85.15,37078.0,84.5253,84.6445,84.5253,84.575,37078.0
2017-10-23 14:05:00,85.16,85.33,85.16,85.33,19855.0,84.5849,84.7538,84.5849,84.7538,19855.0
2017-10-23 14:10:00,85.31,85.33,85.14,85.14,23368.0,84.7339,84.7538,84.5651,84.5651,23368.0
2017-10-23 14:15:00,85.12,85.15,85.07,85.13,56520.0,84.5452,84.575,84.4955,84.5551,56520.0
2017-10-23 14:20:00,85.1,85.12,85.03,85.05,40774.0,84.5253,84.5452,84.4558,84.4757,40774.0
2017-10-23 14:25:00,85.06,85.1,85.02,85.1,39562.0,84.4856,84.5253,84.4459,84.5253,39562.0
2017-10-23 14:30:00,85.08,85.12,85.01,85.03,15732.0,84.5055,84.5452,84.4359,84.4558,15732.0
2017-10-23 14:35:00,85.04,85.09,85.04,85.07,25076.0,84.4657,84.5154,84.4657,84.4955,25076.0
2017-10-23 14:40:00,85.08,85.16,85.07,85.11,9383.0,84.5055,84.5849,84.4955,84.5353,9383.0
2017-10-23 14:45:00,85.08,85.1,85.0,85.0,5041.0,84.5055,84.5253,84.426,84.426,5041.0
2017-10-23 14:50:00,85.01,85.12,85.01,85.12,5200.0,84.4359,84.5452,84.4359,84.5452,5200.0
2017-10-23 14:55:00,85.12,85.2,85.11,85.14,25561.0,84.5452,84.6247,84.5353,84.5651,25561.0
2017-10-23 15:00:00,85.14,85.16,85.1,85.11,21342.0,84.5651,84.5849,84.5253,84.5353,21342.0
2017-10-23 15:05:00,85.11,85.21,85.11,85.17,25438.0,84.5353,84.6346,84.5353,84.5949,25438.0
2017-10-23 15:10:00,85.17,85.17,85.08,85.08,22877.0,84.5949,84.5949,84.5055,84.5055,22877.0
2017-10-23 15:15:00,85.06,85.07,84.99,85.0,40227.0,84.4856,84.4955,84.4161,84.426,40227.0
2017-10-23 15:20:00,84.99,84.99,84.85,84.85,72472.0,84.4161,84.4161,84.277,84.277,72472.0
2017-10-23 15:25:00,84.85,84.86,84.81,84.83,36927.0,84.277,84.287,84.2373,84.2572,36927.0
2017-10-23 15:30:00,84.81,84.91,84.73,84.74,44425.0,84.2373,84.3366,84.1578,84.1678,44425.0
2017-10-23 15:35:00,84.72,84.77,84.64,84.65,46020.0,84.1479,84.1976,84.0684,84.0784,46020.0
2017-10-23 15:40:00,84.65,84.67,84.54,84.61,256856.0,84.0784,84.0982,83.9691,84.0386,256856.0
2017-10-23 15:45:00,84.62,84.66,84.6,84.64,92826.0,84.0486,84.0883,84.0287,84.0684,92826.0
2017-10-23 15:50:00,84.63,84.63,84.37,84.41,100546.0,84.0585,84.0585,83.8003,83.84,100546.0
2017-10-23 15:55:00,84.42,84.5,84.32,84.43,473174.0,83.8499,83.9294,83.7506,83.8599,473174.0
2017-10-24 09:30:00,84.62,84.81,84.35,84.67,105903.0,84.0486,84.2373,83.7804,84.0982,105903.0
2017-10-24 09:35:00,84.67,84.72,84.2,84.29,107808.0,84.0982,84.1479,83.6314,83.7208,107808.0
2017-10-24 09:40:00,84.28,84.28,83.97,84.1,103166.0,83.7109,83.7109,83.403,83.5321,103166.0
2017-10-24 09:45:00,84.13,84.15,83.7,83.7,233335.0,83.5619,83.5817,83.1348,83.1348,233335.0
2017-10-24 09:50:00,83.71,83.76,83.44,83.47,113367.0,83.1447,83.1944,82.8765,82.9063,113367.0
2017-10-24 09:55:00,83.47,83.49,83.29,83.4,111220.0,82.9063,82.9262,82.7276,82.8368,111220.0
2017-10-24 10:00:00,83.4,83.52,83.23,83.27,313447.0,82.8368,82.956,82.668,82.7077,313447.0
2017-10-24 10:05:00,83.22,83.37,83.16,83.36,100271.0,82.658,82.807,82.5984,82.7971,100271.0
2017-10-24 10:10:00,83.34,83.8,83.3,83.65,163422.0,82.7772,83.2341,82.7375,83.0851,163422.0
2017-10-24 10:15:00,83.69,83.96,83.63,83.95,66621.0,83.1249,83.393,83.0653,83.3831,66621.0
2017-10-24 10:20:00,83.97,83.98,83.73,83.74,41430.0,83.403,83.4129,83.1646,83.1745,41430.0
2017-10-24 10:25:00,83.73,83.76,83.5,83.7,73630.0,83.1646,83.1944,82.9361,83.1348,73630.0
2017-10-24 10:30:00,83.66,83.93,83.65,83.9,61706.0,83.0951,83.3632,83.0851,83.3334,61706.0
2017-10-24 10:35:00,83.87,84.07,83.81,84.06,48008.0,83.3036,83.5023,83.244,83.4924,48008.0
2017-10-24 10:40:00,84.05,84.22,83.98,84.06,39134.0,83.4824,83.6513,83.4129,83.4924,39134.0
2017-10-24 10:45:00,84.06,84.08,83.9,83.91,47530.0,83.4924,83.5122,83.3334,83.3434,47530.0
2017-10-24 10:50:00,83.93,84.05,83.85,84.02,46594.0,83.3632,83.4824,83.2838,83.4526,46594.0
2017-10-24 10:55:00,84.02,84.11,84.0,84.11,38717.0,83.4526,83.542,83.4328,83.542,38717.0
2017-10-24 11:00:00,84.09,84.14,84.02,84.13,42554.0,83.5222,83.5718,83.4526,83.5619,42554.0
2017-10-24 11:05:00,84.13,84.26,84.13,84.15,22446.0,83.5619,83.691,83.5619,83.5817,22446.0
2017-10-24 11:10:00,84.16,84.26,84.14,84.22,25287.0,83.5917,83.691,83.5718,83.6513,25287.0
2017-10-24 11:15:00,84.22,84.32,84.17,84.32,43113.0,83.6513,83.7506,83.6016,83.7506,43113.0
2017-10-24 11:20:00,84.34,84.35,84.23,84.31,15518.0,83.7705,83.7804,83.6612,83.7407,15518.0
2017-10-24 11:25:00,84.31,84.47,84.31,84.45,65676.0,83.7407,83.8996,83.7407,83.8797,65676.0
2017-10-24 11:30:00,84.45,84.51,84.44,84.45,30364.0,83.8797,83.9393,83.8698,83.8797,30364.0
2017-10-24 11:35:00,84.47,84.59,84.45,84.53,24648.0,83.8996,84.0188,83.8797,83.9592,24648.0
2017-10-24 11:40:00,84.47,84.48,84.3,84.42,47190.0,83.8996,83.9095,83.7307,83.8499,47190.0
2017-10-24 11:45:00,84.41,84.56,84.35,84.55,78863.0,83.84,83.989,83.7804,83.979,78863.0
2017-10-24 11:50:00,84.54,84.6,84.41,84.42,28810.0,83.9691,84.0287,83.84,83.8499,28810.0
2017-10-24 11:55:00,84.39,84.39,84.27,84.29,33023.0,83.8201,83.8201,83.7009,83.7208,33023.0
2017-10-24 12:00:00,84.28,84.45,84.28,84.43,22877.0,83.7109,83.8797,83.7109,83.8599,22877.0
2017-10-24 12:05:00,84.46,84.57,84.44,84.55,11889.0,83.8897,83.9989,83.8698,83.979,11889.0
2017-10-24 12:10:00,84.51,84.55,84.45,84.47,16420.0,83.9393,83.979,83.8797,83.8996,16420.0
2017-10-24 12:15:00,84.47,84.51,84.38,84.38,9920.0,83.8996,83.9393,83.8102,83.8102,9920.0
2017-10-24 12:20:00,84.36,84.36,84.22,84.27,17809.0,83.7903,83.7903,83.6513,83.7009,17809.0
2017-10-24 12:25:00,84.25,84.29,84.21,84.21,14965.0,83.6811,83.7208,83.6413,83.6413,14965.0
2017-10-24 12:30:00,84.2,84.29,84.18,84.28,19457.0,83.6314,83.7208,83.6115,83.7109,19457.0
2017-10-24 12:35:00,84.25,84.27,84.18,84.25,13307.0,83.6811,83.7009,83.6115,83.6811,13307.0
2017-10-24 12:40:00,84.22,84.37,84.21,84.33,24681.0,83.6513,83.8003,83.6413,83.7605,24681.0
2017-10-24 12:45:00,84.34,84.38,84.33,84.36,13603.0,83.7705,83.8102,83.7605,83.7903,13603.0
2017-10-24 12:50:00,84.36,84.45,84.29,84.31,19157.0,83.7903,83.8797,83.7208,83.7407,19157.0
2017-10-24 12:55:00,84.29,84.33,84.2,84.22,9900.0,83.7208,83.7605,83.6314,83.6513,9900.0
2017-10-24 13:00:00,84.23,84.23,84.09,84.1,8534.0,83.6612,83.6612,83.5222,83.5321,8534.0
2017-10-24 13:05:00,84.08,84.1,84.03,84.04,20435.0,83.5122,83.5321,83.4626,83.4725,20435.0
2017-10-24 13:10:00,84.06,84.09,84.01,84.09,9303.0,83.4924,83.5222,83.4427,83.5222,9303.0
2017-10-24 13:15:00,84.06,84.15,84.05,84.13,21473.0,83.4924,83.5817,83.4824,83.5619,21473.0
2017-10-24 13:20:00,84.12,84.25,84.11,84.18,9402.0,83.552,83.6811,83.542,83.6115,9402.0
2017-10-24 13:25:00,84.16,84.33,84.14,84.32,14655.0,83.5917,83.7605,83.5718,83.7506,14655.0
2017-10-24 13:30:00,84.32,84.49,84.32,84.4,37510.0,83.7506,83.9195,83.7506,83.8301,37510.0
2017-10-24 13:35:00,84.38,84.54,84.36,84.5,41096.0,83.8102,83.9691,83.7903,83.9294,41096.0
2017-10-24 13:40:00,84.51,84.51,84.31,84.42,17611.0,83.9393,83.9393,83.7407,83.8499,17611.0
2017-10-24 13:45:00,84.43,84.46,84.31,84.35,17356.0,83.8599,83.8897,83.7407,83.7804,17356.0
2017-10-24 13:50:00,84.32,84.37,84.3,84.31,53964.0,83.7506,83.8003,83.7307,83.7407,53964.0
2017-10-24 13:55:00,84.3,84.42,84.3,84.37,13413.0,83.7307,83.8499,83.7307,83.8003,13413.0
2017-10-24 14:00:00,84.37,84.42,84.31,84.34,10059.0,83.8003,83.8499,83.7407,83.7705,10059.0
2017-10-24 14:05:00,84.31,84.34,84.28,84.3,16453.0,83.7407,83.7705,83.7109,83.7307,16453.0
2017-10-24 14:10:00,84.31,84.41,84.26,84.28,18342.0,83.7407,83.84,83.691,83.7109,18342.0
2017-10-24 14:15:00,84.27,84.32,84.24,84.29,10127.0,83.7009,83.7506,83.6711,83.7208,10127.0
2017-10-24 14:20:00,84.27,84.38,84.26,84.29,13931.0,83.7009,83.8102,83.691,83.7208,13931.0
2017-10-24 14:25:00,84.28,84.33,84.26,84.31,9860.0,83.7109,83.7605,83.691,83.7407,9860.0
2017-10-24 14:30:00,84.32,84.36,84.24,84.28,19514.0,83.7506,83.7903,83.6711,83.7109,19514.0
2017-10-24 14:35:00,84.28,84.28,84.17,84.2,16222.0,83.7109,83.7109,83.6016,83.6314,16222.0
2017-10-24 14:40:00,84.2,84.25,84.18,84.18,15198.0,83.6314,83.6811,83.6115,83.6115,15198.0
2017-10-24 14:45:00,84.18,84.19,84.06,84.09,14566.0,83.6115,83.6215,83.4924,83.5222,14566.0
2017-10-24 14:50:00,84.08,84.09,84.01,84.01,41515.0,83.5122,83.5222,83.4427,83.4427,41515.0
2017-10-24 14:55:00,84.01,84.09,84.01,84.07,25775.0,83.4427,83.5222,83.4427,83.5023,25775.0
2017-10-24 15:00:00,84.06,84.12,84.05,84.11,17727.0,83.4924,83.552,83.4824,83.542,17727.0
2017-10-24 15:05:00,84.11,84.12,83.91,83.94,25194.0,83.542,83.552,83.3434,83.3732,25194.0
2017-10-24 15:10:00,83.92,83.95,83.79,83.8,39732.0,83.3533,83.3831,83.2242,83.2341,39732.0
2017-10-24 15:15:00,83.8,83.81,83.71,83.75,62281.0,83.2341,83.244,83.1447,83.1845,62281.0
2017-10-24 15:20:00,83.72,83.76,83.68,83.68,39397.0,83.1547,83.1944,83.1149,83.1149,39397.0
2017-10-24 15:25:00,83.68,83.7,83.59,83.61,36751.0,83.1149,83.1348,83.0255,83.0454,36751.0
2017-10-24 15:30:00,83.61,83.66,83.58,83.62,34521.0,83.0454,83.0951,83.0156,83.0553,34521.0
2017-10-24 15:35:00,83.63,83.74,83.62,83.62,42473.0,83.0653,83.1745,83.0553,83.0553,42473.0
2017-10-24 15:40:00,83.63,83.69,83.52,83.52,99720.0,83.0653,83.1249,82.956,82.956,99720.0
2017-10-24 15:45:00,83.52,83.61,83.5,83.58,57773.0,82.956,83.0454,82.9361,83.0156,57773.0
2017-10-24 15:50:00,83.58,83.59,83.46,83.5,132593.0,83.0156,83.0255,82.8964,82.9361,132593.0
2017-10-24 15:55:00,83.49,83.62,83.47,83.6,149274.0,82.9262,83.0553,82.9063,83.0355,149274.0
2017-10-25 09:30:00,83.7,84.0,83.7,83.72,92213.0,83.1348,83.4328,83.1348,83.1547,92213.0
2017-10-25 09:35:00,83.72,83.79,83.57,83.58,82356.0,83.1547,83.2242,83.0057,83.0156,82356.0
2017-10-25 09:40:00,83.6,83.92,83.59,83.86,81588.0,83.0355,83.3533,83.0255,83.2937,81588.0
2017-10-25 09:45:00,83.85,83.88,83.7,83.79,49263.0,83.2838,83.3136,83.1348,83.2242,49263.0
2017-10-25 09:50:00,83.84,83.91,83.61,83.62,19010.0,83.2738,83.3434,83.0454,83.0553,19010.0
2017-10-25 09:55:00,83.55,83.6,83.42,83.44,19377.0,82.9858,83.0355,82.8567,82.8765,19377.0
2017-10-25 10:00:00,83.45,83.6,83.42,83.54,27835.0,82.8865,83.0355,82.8567,82.9759,27835.0
2017-10-25 10:05:00,83.52,83.7,83.48,83.66,45110.0,82.956,83.1348,82.9163,83.0951,45110.0
2017-10-25 10:10:00,83.63,83.65,83.46,83.47,18781.0,83.0653,83.0851,82.8964,82.9063,18781.0
2017-10-25 10:15:00,83.48,83.5,83.3,83.49,85037.0,82.9163,82.9361,82.7375,82.9262,85037.0
2017-10-25 10:20:00,83.48,83.58,83.4,83.53,55256.0,82.9163,83.0156,82.8368,82.9659,55256.0
2017-10-25 10:25:00,83.54,83.65,83.48,83.57,16584.0,82.9759,83.0851,82.9163,83.0057,16584.0
2017-10-25 10:30:00,83.59,83.59,83.34,83.39,10363.0,83.0255,83.0255,82.7772,82.8269,10363.0
2017-10-25 10:35:00,83.36,83.36,83.22,83.27,21676.0,82.7971,82.7971,82.658,82.7077,21676.0
2017-10-25 10:40:00,83.25,83.34,83.06,83.07,50281.0,82.6878,82.7772,82.4991,82.509,50281.0
2017-10-25 10:45:00,83.07,83.27,83.01,83.24,91213.0,82.509,82.7077,82.4494,82.6779,91213.0
2017-10-25 10:50:00,83.26,83.35,83.25,83.29,35731.0,82.6978,82.7872,82.6878,82.7276,35731.0
2017-10-25 10:55:00,83.27,83.34,83.2,83.29,38481.0,82.7077,82.7772,82.6382,82.7276,38481.0
2017-10-25 11:00:00,83.29,83.3,82.83,82.9,211417.0,82.7276,82.7375,82.2707,82.3402,211417.0
2017-10-25 11:05:00,82.91,82.99,82.71,82.8,72196.0,82.3501,82.4296,82.1515,82.2409,72196.0
2017-10-25 11:10:00,82.79,82.83,82.47,82.67,180990.0,82.2309,82.2707,81.9131,82.1117,180990.0
2017-10-25 11:15:00,82.65,82.66,82.29,82.29,55531.0,82.0919,82.1018,81.7343,81.7343,55531.0
2017-10-25 11:20:00,82.3,82.35,82.18,82.33,94799.0,81.7442,81.7939,81.6251,81.774,94799.0
2017-10-25 11:25:00,82.36,82.58,82.25,82.57,138830.0,81.8038,82.0224,81.6946,82.0124,138830.0
2017-10-25 11:30:00,82.59,82.97,82.49,82.92,270270.0,82.0323,82.4097,81.933,82.3601,270270.0
2017-10-25 11:35:00,82.92,82.94,82.7,82.8,52813.0,82.3601,82.3799,82.1415,82.2409,52813.0
2017-10-25 11:40:00,82.77,82.78,82.64,82.68,32751.0,82.2111,82.221,82.0819,82.1217,32751.0
2017-10-25 11:45:00,82.66,82.81,82.58,82.8,61762.0,82.1018,82.2508,82.0224,82.2409,61762.0
2017-10-25 11:50:00,82.81,82.89,82.53,82.55,43171.0,82.2508,82.3303,81.9727,81.9926,43171.0
2017-10-25 11:55:00,82.53,82.54,82.43,82.5,46423.0,81.9727,81.9826,81.8734,81.9429,46423.0
2017-10-25 12:00:00,82.48,82.52,82.32,82.36,109233.0,81.923,81.9628,81.7641,81.8038,109233.0
2017-10-25 12:05:00,82.36,82.64,82.26,82.46,149155.0,81.8038,82.0819,81.7045,81.9032,149155.0
2017-10-25 12:10:00,82.48,82.65,82.42,82.53,22537.0,81.923,82.0919,81.8634,81.9727,22537.0
2017-10-25 12:15:00,82.51,82.59,82.41,82.54,16910.0,81.9528,82.0323,81.8535,81.9826,16910.0
2017-10-25 12:20:00,82.55,82.63,82.45,82.46,48957.0,81.9926,82.072,81.8932,81.9032,48957.0
2017-10-25 12:25:00,82.49,82.73,82.49,82.54,31035.0,81.933,82.1713,81.933,81.9826,31035.0
2017-10-25 12:30:00,82.53,82.56,82.4,82.41,35075.0,81.9727,82.0025,81.8436,81.8535,35075.0
2017-10-25 12:35:00,82.4,82.53,82.38,82.45,34142.0,81.8436,81.9727,81.8237,81.8932,34142.0
2017-10-25 12:40:00,82.43,82.62,82.37,82.62,36432.0,81.8734,82.0621,81.8138,82.0621,36432.0
2017-10-25 12:45:00,82.62,82.65,82.53,82.59,13973.0,82.0621,82.0919,81.9727,82.0323,13973.0
2017-10-25 12:50:00,82.58,82.83,82.58,82.83,16896.0,82.0224,82.2707,82.0224,82.2707,16896.0
2017-10-25 12:55:00,82.89,82.95,82.84,82.93,79451.0,82.3303,82.3899,82.2806,82.37,79451.0
2017-10-25 13:00:00,82.92,83.01,82.92,82.98,119073.0,82.3601,82.4494,82.3601,82.4197,119073.0
2017-10-25 13:05:00,82.98,83.01,82.89,82.92,22121.0,82.4197,82.4494,82.3303,82.3601,22121.0
2017-10-25 13:10:00,82.93,83.06,82.93,83.06,20956.0,82.37,82.4991,82.37,82.4991,20956.0
2017-10-25 13:15:00,83.06,83.06,82.91,82.95,9256.0,82.4991,82.4991,82.3501,82.3899,9256.0
2017-10-25 13:20:00,82.92,82.94,82.86,82.88,17716.0,82.3601,82.3799,82.3005,82.3203,17716.0
2017-10-25 13:25:00,82.87,83.0,82.87,82.94,13575.0,82.3104,82.4395,82.3104,82.3799,13575.0
2017-10-25 13:30:00,82.96,83.04,82.93,82.97,9072.0,82.3998,82.4792,82.37,82.4097,9072.0
2017-10-25 13:35:00,82.95,83.19,82.89,83.15,26605.0,82.3899,82.6282,82.3303,82.5885,26605.0
2017-10-25 13:40:00,83.13,83.16,83.02,83.09,26568.0,82.5686,82.5984,82.4594,82.5289,26568.0
2017-10-25 13:45:00,83.09,83.17,83.07,83.09,26254.0,82.5289,82.6084,82.509,82.5289,26254.0
2017-10-25 13:50:00,83.08,83.15,83.05,83.07,22874.0,82.519,82.5885,82.4892,82.509,22874.0
2017-10-25 13:55:00,83.07,83.23,83.06,83.13,24717.0,82.509,82.668,82.4991,82.5686,24717.0
2017-10-25 14:00:00,83.1,83.13,82.96,82.96,38963.0,82.5388,82.5686,82.3998,82.3998,38963.0
2017-10-25 14:05:00,82.97,83.09,82.93,83.05,46780.0,82.4097,82.5289,82.37,82.4892,46780.0
2017-10-25 14:10:00,83.02,83.08,82.97,83.01,18863.0,82.4594,82.519,82.4097,82.4494,18863.0
2017-10-25 14:15:00,83.02,83.11,83.02,83.08,28723.0,82.4594,82.5488,82.4594,82.519,28723.0
2017-10-25 14:20:00,83.1,83.1,82.99,83.09,11081.0,82.5388,82.5388,82.4296,82.5289,11081.0
2017-10-25 14:25:00,83.08,83.08,82.96,82.99,34975.0,82.519,82.519,82.3998,82.4296,34975.0
2017-10-25 14:30:00,82.97,82.98,82.83,82.86,69345.0,82.4097,82.4197,82.2707,82.3005,69345.0
2017-10-25 14:35:00,82.85,82.92,82.84,82.92,57380.0,82.2905,82.3601,82.2806,82.3601,57380.0
2017-10-25 14:40:00,82.91,82.93,82.84,82.84,25434.0,82.3501,82.37,82.2806,82.2806,25434.0
2017-10-25 14:45:00,82.85,82.86,82.7,82.76,82908.0,82.2905,82.3005,82.1415,82.2011,82908.0
2017-10-25 14:50:00,82.81,82.82,82.72,82.8,14242.0,82.2508,82.2607,82.1614,82.2409,14242.0
2017-10-25 14:55:00,82.8,82.83,82.78,82.79,18467.0,82.2409,82.2707,82.221,82.2309,18467.0
2017-10-25 15:00:00,82.79,82.82,82.73,82.81,42786.0,82.2309,82.2607,82.1713,82.2508,42786.0
2017-10-25 15:05:00,82.82,82.88,82.8,82.84,49479.0,82.2607,82.3203,82.2409,82.2806,49479.0
2017-10-25 15:10:00,82.84,82.94,82.84,82.94,39534.0,82.2806,82.3799,82.2806,82.3799,39534.0
2017-10-25 15:15:00,82.92,82.92,82.79,82.81,192534.0,82.3601,82.3601,82.2309,82.2508,192534.0
2017-10-25 15:20:00,82.81,82.98,82.79,82.9,19084.0,82.2508,82.4197,82.2309,82.3402,19084.0
2017-10-25 15:25:00,82.91,83.08,82.91,83.06,26185.0,82.3501,82.519,82.3501,82.4991,26185.0
2017-10-25 15:30:00,83.07,83.13,83.05,83.08,23341.0,82.509,82.5686,82.4892,82.519,23341.0
2017-10-25 15:35:00,83.08,83.11,83.05,83.06,49175.0,82.519,82.5488,82.4892,82.4991,49175.0
2017-10-25 15:40:00,83.06,83.1,82.97,82.99,110735.0,82.4991,82.5388,82.4097,82.4296,110735.0
2017-10-25 15:45:00,82.99,83.04,82.8,82.81,119213.0,82.4296,82.4792,82.2409,82.2508,119213.0
2017-10-25 15:50:00,82.83,82.96,82.8,82.89,102670.0,82.2707,82.3998,82.2409,82.3303,102670.0
2017-10-25 15:55:00,82.88,82.94,82.88,82.89,136107.0,82.3203,82.3799,82.3203,82.3303,136107.0
2017-10-26 09:30:00,82.04,82.07,81.3,81.45,281086.0,81.486,81.5158,80.751,80.9,281086.0
2017-10-26 09:35:00,81.44,81.9,81.33,81.66,161432.0,80.89,81.3469,80.7808,81.1086,161432.0
2017-10-26 09:40:00,81.68,81.74,81.45,81.67,88419.0,81.1284,81.188,80.9,81.1185,88419.0
2017-10-26 09:45:00,81.68,82.31,81.58,82.28,145149.0,81.1284,81.7542,81.0291,81.7244,145149.0
2017-10-26 09:50:00,82.28,82.36,82.03,82.15,101527.0,81.7244,81.8038,81.4761,81.5953,101527.0
2017-10-26 09:55:00,82.18,82.21,81.71,81.78,110927.0,81.6251,81.6549,81.1582,81.2278,110927.0
2017-10-26 10:00:00,81.77,81.9,81.66,81.8,144401.0,81.2178,81.3469,81.1086,81.2476,144401.0
2017-10-26 10:05:00,81.82,81.93,81.58,81.6,130022.0,81.2675,81.3767,81.0291,81.049,130022.0
2017-10-26 10:10:00,81.59,81.67,81.51,81.57,106301.0,81.039,81.1185,80.9596,81.0192,106301.0
2017-10-26 10:15:00,81.55,81.66,81.46,81.48,79961.0,80.9993,81.1086,80.9099,80.9298,79961.0
2017-10-26 10:20:00,81.48,81.62,81.43,81.6,52403.0,80.9298,81.0688,80.8801,81.049,52403.0
2017-10-26 10:25:00,81.61,81.72,81.57,81.58,49037.0,81.0589,81.1682,81.0192,81.0291,49037.0
2017-10-26 10:30:00,81.56,81.94,81.56,81.89,110858.0,81.0092,81.3867,81.0092,81.337,110858.0
2017-10-26 10:35:00,81.92,82.48,81.88,82.46,249848.0,81.3668,81.923,81.3271,81.9032,249848.0
2017-10-26 10:40:00,82.47,82.71,82.36,82.61,274450.0,81.9131,82.1515,81.8038,82.0521,274450.0
2017-10-26 10:45:00,82.58,82.63,82.51,82.55,101563.0,82.0224,82.072,81.9528,81.9926,101563.0
2017-10-26 10:50:00,82.55,82.56,82.41,82.47,38942.0,81.9926,82.0025,81.8535,81.9131,38942.0
2017-10-26 10:55:00,82.47,82.91,82.45,82.79,134633.0,81.9131,82.3501,81.8932,82.2309,134633.0
2017-10-26 11:00:00,82.83,82.91,82.66,82.77,114403.0,82.2707,82.3501,82.1018,82.2111,114403.0
2017-10-26 11:05:00,82.78,82.89,82.71,82.85,82638.0,82.221,82.3303,82.1515,82.2905,82638.0
2017-10-26 11:10:00,82.85,82.9,82.79,82.82,164888.0,82.2905,82.3402,82.2309,82.2607,164888.0
2017-10-26 11:15:00,82.78,82.78,82.51,82.63,53370.0,82.221,82.221,81.9528,82.072,53370.0
2017-10-26 11:20:00,82.65,82.7,82.51,82.6,25737.0,82.0919,82.1415,81.9528,82.0422,25737.0
2017-10-26 11:25:00,82.58,82.62,82.52,82.54,34222.0,82.0224,82.0621,81.9628,81.9826,34222.0
2017-10-26 11:30:00,82.56,82.56,82.27,82.27,35132.0,82.0025,82.0025,81.7144,81.7144,35132.0
2017-10-26 11:35:00,82.29,82.47,82.28,82.34,43538.0,81.7343,81.9131,81.7244,81.784,43538.0
2017-10-26 11:40:00,82.33,82.4,82.25,82.28,33777.0,81.774,81.8436,81.6946,81.7244,33777.0
2017-10-26 11:45:00,82.28,82.28,82.09,82.16,60929.0,81.7244,81.7244,81.5357,81.6052,60929.0
2017-10-26 11:50:00,82.14,82.27,82.14,82.2,35752.0,81.5853,81.7144,81.5853,81.6449,35752.0
2017-10-26 11:55:00,82.17,82.51,82.17,82.43,31783.0,81.6151,81.9528,81.6151,81.8734,31783.0
2017-10-26 12:00:00,82.47,82.57,82.42,82.49,20716.0,81.9131,82.0124,81.8634,81.933,20716.0
2017-10-26 12:05:00,82.5,82.5,82.34,82.38,20945.0,81.9429,81.9429,81.784,81.8237,20945.0
2017-10-26 12:10:00,82.34,82.47,82.22,82.24,39571.0,81.784,81.9131,81.6648,81.6846,39571.0
2017-10-26 12:15:00,82.21,82.27,82.14,82.19,8397.0,81.6549,81.7144,81.5853,81.635,8397.0
2017-10-26 12:20:00,82.2,82.26,82.13,82.16,19130.0,81.6449,81.7045,81.5754,81.6052,19130.0
2017-10-26 12:25:00,82.13,82.14,82.08,82.13,13107.0,81.5754,81.5853,81.5257,81.5754,13107.0
2017-10-26 12:30:00,82.16,82.26,82.05,82.23,48306.0,81.6052,81.7045,81.4959,81.6747,48306.0
2017-10-26 12:35:00,82.22,82.22,82.1,82.1,11149.0,81.6648,81.6648,81.5456,81.5456,11149.0
2017-10-26 12:40:00,82.1,82.11,82.0,82.04,28938.0,81.5456,81.5555,81.4463,81.486,28938.0
2017-10-26 12:45:00,82.07,82.23,82.03,82.23,44261.0,81.5158,81.6747,81.4761,81.6747,44261.0
2017-10-26 12:50:00,82.24,82.24,82.05,82.05,34053.0,81.6846,81.6846,81.4959,81.4959,34053.0
2017-10-26 12:55:00,82.01,82.07,82.0,82.07,4020.0,81.4562,81.5158,81.4463,81.5158,4020.0
2017-10-26 13:00:00,82.06,82.07,81.87,81.97,26107.0,81.5059,81.5158,81.3171,81.4165,26107.0
2017-10-26 13:05:00,81.93,81.93,81.84,81.88,24798.0,81.3767,81.3767,81.2873,81.3271,24798.0
2017-10-26 13:10:00,81.88,81.91,81.74,81.78,40360.0,81.3271,81.3569,81.188,81.2278,40360.0
2017-10-26 13:15:00,81.8,81.93,81.74,81.83,38915.0,81.2476,81.3767,81.188,81.2774,38915.0
2017-10-26 13:20:00,81.83,81.87,81.77,81.79,14523.0,81.2774,81.3171,81.2178,81.2377,14523.0
2017-10-26 13:25:00,81.8,81.98,81.78,81.9,29409.0,81.2476,81.4264,81.2278,81.3469,29409.0
2017-10-26 13:30:00,81.92,82.01,81.92,81.99,9685.0,81.3668,81.4562,81.3668,81.4363,9685.0
2017-10-26 13:35:00,81.98,82.15,81.94,82.14,32534.0,81.4264,81.5953,81.3867,81.5853,32534.0
2017-10-26 13:40:00,82.13,82.14,82.06,82.13,12556.0,81.5754,81.5853,81.5059,81.5754,12556.0
2017-10-26 13:45:00,82.12,82.15,81.99,82.0,30565.0,81.5655,81.5953,81.4363,81.4463,30565.0
2017-10-26 13:50:00,81.96,82.0,81.89,81.96,39929.0,81.4065,81.4463,81.337,81.4065,39929.0
2017-10-26 13:55:00,81.99,82.07,81.95,81.98,13726.0,81.4363,81.5158,81.3966,81.4264,13726.0
2017-10-26 14:00:00,81.95,81.98,81.87,81.9,33794.0,81.3966,81.4264,81.3171,81.3469,33794.0
2017-10-26 14:05:00,81.9,81.93,81.88,81.93,22142.0,81.3469,81.3767,81.3271,81.3767,22142.0
2017-10-26 14:10:00,81.91,82.04,81.87,81.98,49361.0,81.3569,81.486,81.3171,81.4264,49361.0
2017-10-26 14:15:00,81.99,82.18,81.99,82.13,25265.0,81.4363,81.6251,81.4363,81.5754,25265.0
2017-10-26 14:20:00,82.11,82.19,82.03,82.19,14320.0,81.5555,81.635,81.4761,81.635,14320.0
2017-10-26 14:25:00,82.19,82.22,82.1,82.13,23809.0,81.635,81.6648,81.5456,81.5754,23809.0
2017-10-26 14:30:00,82.12,82.18,82.05,82.05,41042.0,81.5655,81.6251,81.4959,81.4959,41042.0
2017-10-26 14:35:00,82.01,82.04,81.87,81.87,14064.0,81.4562,81.486,81.3171,81.3171,14064.0
2017-10-26 14:40:00,81.84,81.97,81.81,81.93,48077.0,81.2873,81.4165,81.2576,81.3767,48077.0
2017-10-26 14:45:00,81.88,81.93,81.79,81.79,38265.0,81.3271,81.3767,81.2377,81.2377,38265.0
2017-10-26 14:50:00,81.79,81.8,81.67,81.67,54025.0,81.2377,81.2476,81.1185,81.1185,54025.0
2017-10-26 14:55:00,81.65,81.72,81.64,81.65,76102.0,81.0986,81.1682,81.0887,81.0986,76102.0
2017-10-26 15:00:00,81.65,81.77,81.65,81.77,24402.0,81.0986,81.2178,81.0986,81.2178,24402.0
2017-10-26 15:05:00,81.74,81.78,81.62,81.65,33598.0,81.188,81.2278,81.0688,81.0986,33598.0
2017-10-26 15:10:00,81.66,81.66,81.51,81.54,48737.0,81.1086,81.1086,80.9596,80.9894,48737.0
2017-10-26 15:15:00,81.53,81.54,81.42,81.47,51097.0,80.9794,80.9894,80.8702,80.9198,51097.0
2017-10-26 15:20:00,81.45,81.51,81.44,81.48,51965.0,80.9,80.9596,80.89,80.9298,51965.0
2017-10-26 15:25:00,81.48,81.56,81.45,81.54,45621.0,80.9298,81.0092,80.9,80.9894,45621.0
2017-10-26 15:30:00,81.52,81.55,81.42,81.43,28421.0,80.9695,80.9993,80.8702,80.8801,28421.0
2017-10-26 15:35:00,81.43,81.58,81.41,81.58,45109.0,80.8801,81.0291,80.8603,81.0291,45109.0
2017-10-26 15:40:00,81.58,81.71,81.57,81.68,85283.0,81.0291,81.1582,81.0192,81.1284,85283.0
2017-10-26 15:45:00,81.68,81.8,81.65,81.71,77621.0,81.1284,81.2476,81.0986,81.1582,77621.0
2017-10-26 15:50:00,81.7,81.85,81.66,81.83,157571.0,81.1483,81.2973,81.1086,81.2774,157571.0
2017-10-26 15:55:00,81.84,81.91,81.78,81.8,287228.0,81.2873,81.3569,81.2278,81.2476,287228.0
2017-10-27 09:30:00,82.03,82.4,81.95,82.39,95696.0,81.4761,81.8436,81.3966,81.8336,95696.0
2017-10-27 09:35:00,82.4,82.5,82.0,82.03,103572.0,81.8436,81.9429,81.4463,81.4761,103572.0
2017-10-27 09:40:00,82.04,82.17,81.86,81.95,45229.0,81.486,81.6151,81.3072,81.3966,45229.0
2017-10-27 09:45:00,81.94,82.19,81.86,82.11,38805.0,81.3867,81.635,81.3072,81.5555,38805.0
2017-10-27 09:50:00,82.12,82.74,82.11,82.69,140363.0,81.5655,82.1813,81.5555,82.1316,140363.0
2017-10-27 09:55:00,82.71,82.8,82.63,82.67,77919.0,82.1515,82.2409,82.072,82.1117,77919.0
2017-10-27 10:00:00,82.65,82.86,82.55,82.7,102498.0,82.0919,82.3005,81.9926,82.1415,102498.0
2017-10-27 10:05:00,82.71,82.81,82.38,82.38,46454.0,82.1515,82.2508,81.8237,81.8237,46454.0
2017-10-27 10:10:00,82.41,82.5,82.28,82.44,41308.0,81.8535,81.9429,81.7244,81.8833,41308.0
2017-10-27 10:15:00,82.47,82.52,82.33,82.35,25428.0,81.9131,81.9628,81.774,81.7939,25428.0
2017-10-27 10:20:00,82.35,82.37,82.03,82.07,33418.0,81.7939,81.8138,81.4761,81.5158,33418.0
2017-10-27 10:25:00,82.04,82.18,81.98,81.99,136871.0,81.486,81.6251,81.4264,81.4363,136871.0
2017-10-27 10:30:00,82.02,82.36,81.95,82.26,162388.0,81.4661,81.8038,81.3966,81.7045,162388.0
2017-10-27 10:35:00,82.29,82.33,82.15,82.26,52505.0,81.7343,81.774,81.5953,81.7045,52505.0
2017-10-27 10:40:00,82.2,82.23,82.01,82.17,22696.0,81.6449,81.6747,81.4562,81.6151,22696.0
2017-10-27 10:45:00,82.22,82.47,82.21,82.31,37924.0,81.6648,81.9131,81.6549,81.7542,37924.0
2017-10-27 10:50:00,82.3,82.39,82.08,82.39,32943.0,81.7442,81.8336,81.5257,81.8336,32943.0
2017-10-27 10:55:00,82.36,82.73,82.35,82.52,96204.0,81.8038,82.1713,81.7939,81.9628,96204.0
2017-10-27 11:00:00,82.48,82.53,82.37,82.52,49116.0,81.923,81.9727,81.8138,81.9628,49116.0
2017-10-27 11:05:00,82.52,82.58,82.37,82.45,33301.0,81.9628,82.0224,81.8138,81.8932,33301.0
2017-10-27 11:10:00,82.47,82.48,82.36,82.42,28092.0,81.9131,81.923,81.8038,81.8634,28092.0
2017-10-27 11:15:00,82.4,82.45,82.35,82.42,44261.0,81.8436,81.8932,81.7939,81.8634,44261.0
2017-10-27 11:20:00,82.43,82.64,82.42,82.54,57638.0,81.8734,82.0819,81.8634,81.9826,57638.0
2017-10-27 11:25:00,82.59,82.63,82.47,82.58,8921.0,82.0323,82.072,81.9131,82.0224,8921.0
2017-10-27 11:30:00,82.66,82.68,82.46,82.48,31882.0,82.1018,82.1217,81.9032,81.923,31882.0
2017-10-27 11:35:00,82.48,82.69,82.46,82.68,52504.0,81.923,82.1316,81.9032,82.1217,52504.0
2017-10-27 11:40:00,82.66,82.67,82.5,82.6,43271.0,82.1018,82.1117,81.9429,82.0422,43271.0
2017-10-27 11:45:00,82.6,82.69,82.58,82.66,10891.0,82.0422,82.1316,82.0224,82.1018,10891.0
2017-10-27 11:50:00,82.63,82.65,82.51,82.56,29162.0,82.072,82.0919,81.9528,82.0025,29162.0
2017-10-27 11:55:00,82.56,82.59,82.46,82.54,7342.0,82.0025,82.0323,81.9032,81.9826,7342.0
2017-10-27 12:00:00,82.57,82.75,82.56,82.73,16983.0,82.0124,82.1912,82.0025,82.1713,16983.0
2017-10-27 12:05:00,82.7,82.88,82.69,82.81,40305.0,82.1415,82.3203,82.1316,82.2508,40305.0
2017-10-27 12:10:00,82.81,82.81,82.61,82.64,15728.0,82.2508,82.2508,82.0521,82.0819,15728.0
2017-10-27 12:15:00,82.64,82.81,82.6,82.8,59411.0,82.0819,82.2508,82.0422,82.2409,59411.0
2017-10-27 12:20:00,82.77,82.8,82.68,82.71,39972.0,82.2111,82.2409,82.1217,82.1515,39972.0
2017-10-27 12:25:00,82.72,82.74,82.58,82.68,128700.0,82.1614,82.1813,82.0224,82.1217,128700.0
2017-10-27 12:30:00,82.68,82.7,82.62,82.68,20826.0,82.1217,82.1415,82.0621,82.1217,20826.0
2017-10-27 12:35:00,82.67,82.8,82.66,82.74,122618.0,82.1117,82.2409,82.1018,82.1813,122618.0
2017-10-27 12:40:00,82.76,82.95,82.73,82.95,65220.0,82.2011,82.3899,82.1713,82.3899,65220.0
2017-10-27 12:45:00,82.93,83.01,82.87,82.94,51060.0,82.37,82.4494,82.3104,82.3799,51060.0
2017-10-27 12:50:00,82.91,82.98,82.83,82.93,17925.0,82.3501,82.4197,82.2707,82.37,17925.0
2017-10-27 12:55:00,82.92,82.97,82.81,82.85,10011.0,82.3601,82.4097,82.2508,82.2905,10011.0
2017-10-27 13:00:00,82.87,82.9,82.81,82.88,11629.0,82.3104,82.3402,82.2508,82.3203,11629.0
2017-10-27 13:05:00,82.9,82.92,82.82,82.85,9335.0,82.3402,82.3601,82.2607,82.2905,9335.0
2017-10-27 13:10:00,82.82,82.92,82.81,82.89,10829.0,82.2607,82.3601,82.2508,82.3303,10829.0
2017-10-27 13:15:00,82.85,82.92,82.84,82.92,13308.0,82.2905,82.3601,82.2806,82.3601,13308.0
2017-10-27 13:20:00,82.89,82.9,82.72,82.72,7299.0,82.3303,82.3402,82.1614,82.1614,7299.0
2017-10-27 13:25:00,82.73,82.81,82.71,82.75,23689.0,82.1713,82.2508,82.1515,82.1912,23689.0
2017-10-27 13:30:00,82.74,82.87,82.74,82.84,53713.0,82.1813,82.3104,82.1813,82.2806,53713.0
2017-10-27 13:35:00,82.85,82.97,82.74,82.9,23851.0,82.2905,82.4097,82.1813,82.3402,23851.0
2017-10-27 13:40:00,82.93,83.08,82.91,83.02,39736.0,82.37,82.519,82.3501,82.4594,39736.0
2017-10-27 13:45:00,83.0,83.11,82.99,83.11,51941.0,82.4395,82.5488,82.4296,82.5488,51941.0
2017-10-27 13:50:00,83.1,83.37,83.1,83.37,57189.0,82.5388,82.807,82.5388,82.807,57189.0
2017-10-27 13:55:00,83.38,83.41,83.33,83.34,28173.0,82.8169,82.8467,82.7673,82.7772,28173.0
2017-10-27 14:00:00,83.34,83.35,83.28,83.32,27551.0,82.7772,82.7872,82.7176,82.7574,27551.0
2017-10-27 14:05:00,83.31,83.41,83.3,83.35,44188.0,82.7474,82.8467,82.7375,82.7872,44188.0
2017-10-27 14:10:00,83.37,83.4,83.26,83.34,43702.0,82.807,82.8368,82.6978,82.7772,43702.0
2017-10-27 14:15:00,83.35,83.51,83.35,83.46,76544.0,82.7872,82.9461,82.7872,82.8964,76544.0
2017-10-27 14:20:00,83.43,83.45,83.34,83.37,49708.0,82.8666,82.8865,82.7772,82.807,49708.0
2017-10-27 14:25:00,83.35,83.43,83.34,83.39,155061.0,82.7872,82.8666,82.7772,82.8269,155061.0
2017-10-27 14:30:00,83.39,83.51,83.37,83.51,139611.0,82.8269,82.9461,82.807,82.9461,139611.0
2017-10-27 14:35:00,83.51,83.56,83.39,83.43,48261.0,82.9461,82.9957,82.8269,82.8666,48261.0
2017-10-27 14:40:00,83.44,83.68,83.43,83.66,72525.0,82.8765,83.1149,82.8666,83.0951,72525.0
2017-10-27 14:45:00,83.67,83.68,83.53,83.56,26705.0,83.105,83.1149,82.9659,82.9957,26705.0
2017-10-27 14:50:00,83.57,83.63,83.53,83.63,42399.0,83.0057,83.0653,82.9659,83.0653,42399.0
2017-10-27 14:55:00,83.61,83.8,83.59,83.74,93238.0,83.0454,83.2341,83.0255,83.1745,93238.0
2017-10-27 15:00:00,83.74,83.78,83.64,83.67,48711.0,83.1745,83.2142,83.0752,83.105,48711.0
2017-10-27 15:05:00,83.67,83.73,83.64,83.72,65069.0,83.105,83.1646,83.0752,83.1547,65069.0
2017-10-27 15:10:00,83.71,83.85,83.64,83.83,86348.0,83.1447,83.2838,83.0752,83.2639,86348.0
2017-10-27 15:15:00,83.83,83.92,83.8,83.87,60842.0,83.2639,83.3533,83.2341,83.3036,60842.0
2017-10-27 15:20:00,83.86,84.03,83.86,83.9,117547.0,83.2937,83.4626,83.2937,83.3334,117547.0
2017-10-27 15:25:00,83.9,84.0,83.88,83.91,62047.0,83.3334,83.4328,83.3136,83.3434,62047.0
2017-10-27 15:30:00,83.91,83.97,83.87,83.94,117284.0,83.3434,83.403,83.3036,83.3732,117284.0
2017-10-27 15:35:00,83.94,84.01,83.91,83.93,133419.0,83.3732,83.4427,83.3434,83.3632,133419.0
2017-10-27 15:40:00,83.93,83.94,83.73,83.78,128590.0,83.3632,83.3732,83.1646,83.2142,128590.0
2017-10-27 15:45:00,83.8,83.87,83.73,83.75,145290.0,83.2341,83.3036,83.1646,83.1845,145290.0
2017-10-27 15:50:00,83.75,83.92,83.75,83.84,175566.0,83.1845,83.3533,83.1845,83.2738,175566.0
2017-10-27 15:55:00,83.84,83.86,83.76,83.84,320827.0,83.2738,83.2937,83.1944,83.2738,320827.0
2017-10-30 09:30:00,83.75,84.55,83.53,84.48,224641.0,83.1845,83.979,82.9659,83.9095,224641.0
2017-10-30 09:35:00,84.52,84.67,84.34,84.63,95832.0,83.9493,84.0982,83.7705,84.0585,95832.0
2017-10-30 09:40:00,84.65,84.88,84.6,84.84,129541.0,84.0784,84.3068,84.0287,84.2671,129541.0
2017-10-30 09:45:00,84.85,85.0,84.71,84.95,121885.0,84.277,84.426,84.138,84.3763,121885.0
2017-10-30 09:50:00,84.93,85.1,84.89,84.97,130352.0,84.3565,84.5253,84.3168,84.3962,130352.0
2017-10-30 09:55:00,84.95,85.0,84.64,84.67,181548.0,84.3763,84.426,84.0684,84.0982,181548.0
2017-10-30 10:00:00,84.67,84.69,84.43,84.58,122866.0,84.0982,84.1181,83.8599,84.0088,122866.0
2017-10-30 10:05:00,84.58,84.73,84.48,84.5,68660.0,84.0088,84.1578,83.9095,83.9294,68660.0
2017-10-30 10:10:00,84.5,84.82,84.48,84.8,102356.0,83.9294,84.2472,83.9095,84.2274,102356.0
2017-10-30 10:15:00,84.78,85.11,84.75,85.08,60874.0,84.2075,84.5353,84.1777,84.5055,60874.0
2017-10-30 10:20:00,85.08,85.13,84.66,84.72,59689.0,84.5055,84.5551,84.0883,84.1479,59689.0
2017-10-30 10:25:00,84.69,84.73,84.56,84.65,51599.0,84.1181,84.1578,83.989,84.0784,51599.0
2017-10-30 10:30:00,84.66,85.07,84.65,84.9,107887.0,84.0883,84.4955,84.0784,84.3267,107887.0
2017-10-30 10:35:00,84.93,85.01,84.78,84.92,83147.0,84.3565,84.4359,84.2075,84.3466,83147.0
2017-10-30 10:40:00,84.91,84.91,84.71,84.81,143659.0,84.3366,84.3366,84.138,84.2373,143659.0
2017-10-30 10:45:00,84.82,84.84,84.72,84.78,78793.0,84.2472,84.2671,84.1479,84.2075,78793.0
2017-10-30 10:50:00,84.78,84.78,84.6,84.73,100669.0,84.2075,84.2075,84.0287,84.1578,100669.0
2017-10-30 10:55:00,84.72,84.74,84.66,84.67,47859.0,84.1479,84.1678,84.0883,84.0982,47859.0
2017-10-30 11:00:00,84.68,84.69,84.46,84.57,119359.0,84.1082,84.1181,83.8897,83.9989,119359.0
2017-10-30 11:05:00,84.59,84.7,84.43,84.45,46900.0,84.0188,84.128,83.8599,83.8797,46900.0
2017-10-30 11:10:00,84.43,84.51,84.28,84.43,56760.0,83.8599,83.9393,83.7109,83.8599,56760.0
2017-10-30 11:15:00,84.44,84.45,84.2,84.21,36236.0,83.8698,83.8797,83.6314,83.6413,36236.0
2017-10-30 11:20:00,84.2,84.35,84.2,84.3,149334.0,83.6314,83.7804,83.6314,83.7307,149334.0
2017-10-30 11:25:00,84.3,84.4,84.26,84.27,78799.0,83.7307,83.8301,83.691,83.7009,78799.0
2017-10-30 11:30:00,84.26,84.28,84.08,84.13,40218.0,83.691,83.7109,83.5122,83.5619,40218.0
2017-10-30 11:35:00,84.16,84.21,84.07,84.07,64291.0,83.5917,83.6413,83.5023,83.5023,64291.0
2017-10-30 11:40:00,84.05,84.44,83.96,84.42,136773.0,83.4824,83.8698,83.393,83.8499,136773.0
2017-10-30 11:45:00,84.4,84.4,84.19,84.2,17956.0,83.8301,83.8301,83.6215,83.6314,17956.0
2017-10-30 11:50:00,84.18,84.23,84.11,84.18,36040.0,83.6115,83.6612,83.542,83.6115,36040.0
2017-10-30 11:55:00,84.15,84.16,84.04,84.16,31080.0,83.5817,83.5917,83.4725,83.5917,31080.0
2017-10-30 12:00:00,84.14,84.19,84.0,84.04,23333.0,83.5718,83.6215,83.4328,83.4725,23333.0
2017-10-30 12:05:00,84.06,84.08,83.94,83.98,30235.0,83.4924,83.5122,83.3732,83.4129,30235.0
2017-10-30 12:10:00,83.97,83.97,83.82,83.84,36010.0,83.403,83.403,83.254,83.2738,36010.0
2017-10-30 12:15:00,83.82,83.84,83.55,83.55,43308.0,83.254,83.2738,82.9858,82.9858,43308.0
2017-10-30 12:20:00,83.57,83.9,83.57,83.9,83523.0,83.0057,83.3334,83.0057,83.3334,83523.0
2017-10-30 12:25:00,83.93,83.94,83.82,83.82,8470.0,83.3632,83.3732,83.254,83.254,8470.0
2017-10-30 12:30:00,83.85,84.03,83.85,84.0,63805.0,83.2838,83.4626,83.2838,83.4328,63805.0
2017-10-30 12:35:00,84.01,84.17,84.0,84.13,46579.0,83.4427,83.6016,83.4328,83.5619,46579.0
2017-10-30 12:40:00,84.12,84.18,84.05,84.17,21440.0,83.552,83.6115,83.4824,83.6016,21440.0
2017-10-30 12:45:00,84.18,84.18,84.02,84.02,17637.0,83.6115,83.6115,83.4526,83.4526,17637.0
2017-10-30 12:50:00,84.02,84.04,83.95,83.98,18120.0,83.4526,83.4725,83.3831,83.4129,18120.0
2017-10-30 12:55:00,84.0,84.0,83.9,83.95,9746.0,83.4328,83.4328,83.3334,83.3831,9746.0
2017-10-30 13:00:00,83.95,83.98,83.89,83.95,14178.0,83.3831,83.4129,83.3235,83.3831,14178.0
2017-10-30 13:05:00,83.96,84.21,83.96,84.16,42268.0,83.393,83.6413,83.393,83.5917,42268.0
2017-10-30 13:10:00,84.16,84.19,84.06,84.08,16539.0,83.5917,83.6215,83.4924,83.5122,16539.0
2017-10-30 13:15:00,84.08,84.16,84.05,84.06,12225.0,83.5122,83.5917,83.4824,83.4924,12225.0
2017-10-30 13:20:00,84.06,84.09,83.95,83.97,11146.0,83.4924,83.5222,83.3831,83.403,11146.0
2017-10-30 13:25:00,83.95,83.98,83.87,83.89,16437.0,83.3831,83.4129,83.3036,83.3235,16437.0
2017-10-30 13:30:00,83.9,83.95,83.81,83.87,19195.0,83.3334,83.3831,83.244,83.3036,19195.0
2017-10-30 13:35:00,83.86,83.92,83.78,83.91,18923.0,83.2937,83.3533,83.2142,83.3434,18923.0
2017-10-30 13:40:00,83.92,83.93,83.72,83.78,21664.0,83.3533,83.3632,83.1547,83.2142,21664.0
2017-10-30 13:45:00,83.79,83.84,83.71,83.82,13122.0,83.2242,83.2738,83.1447,83.254,13122.0
2017-10-30 13:50:00,83.83,83.88,83.6,83.62,38238.0,83.2639,83.3136,83.0355,83.0553,38238.0
2017-10-30 13:55:00,83.63,83.67,83.37,83.38,51618.0,83.0653,83.105,82.807,82.8169,51618.0
2017-10-30 14:00:00,83.39,83.54,83.18,83.22,64408.0,82.8269,82.9759,82.6183,82.658,64408.0
2017-10-30 14:05:00,83.25,83.66,83.19,83.66,83875.0,82.6878,83.0951,82.6282,83.0951,83875.0
2017-10-30 14:10:00,83.63,83.8,83.58,83.73,21410.0,83.0653,83.2341,83.0156,83.1646,21410.0
2017-10-30 14:15:00,83.75,83.81,83.68,83.72,15068.0,83.1845,83.244,83.1149,83.1547,15068.0
2017-10-30 14:20:00,83.72,83.93,83.69,83.92,36872.0,83.1547,83.3632,83.1249,83.3533,36872.0
2017-10-30 14:25:00,83.91,83.93,83.76,83.76,21531.0,83.3434,83.3632,83.1944,83.1944,21531.0
2017-10-30 14:30:00,83.76,83.79,83.67,83.78,23775.0,83.1944,83.2242,83.105,83.2142,23775.0
2017-10-30 14:35:00,83.79,83.79,83.61,83.63,24137.0,83.2242,83.2242,83.0454,83.0653,24137.0
2017-10-30 14:40:00,83.63,83.8,83.62,83.78,34396.0,83.0653,83.2341,83.0553,83.2142,34396.0
2017-10-30 14:45:00,83.78,83.82,83.67,83.7,22146.0,83.2142,83.254,83.105,83.1348,22146.0
2017-10-30 14:50:00,83.69,83.72,83.61,83.65,16271.0,83.1249,83.1547,83.0454,83.0851,16271.0
2017-10-30 14:55:00,83.66,83.66,83.48,83.62,23162.0,83.0951,83.0951,82.9163,83.0553,23162.0
2017-10-30 15:00:00,83.63,83.71,83.56,83.57,27712.0,83.0653,83.1447,82.9957,83.0057,27712.0
2017-10-30 15:05:00,83.56,83.61,83.5,83.58,28695.0,82.9957,83.0454,82.9361,83.0156,28695.0
2017-10-30 15:10:00,83.55,83.55,83.43,83.47,37850.0,82.9858,82.9858,82.8666,82.9063,37850.0
2017-10-30 15:15:00,83.46,83.53,83.41,83.43,26936.0,82.8964,82.9659,82.8467,82.8666,26936.0
2017-10-30 15:20:00,83.44,83.56,83.4,83.47,50282.0,82.8765,82.9957,82.8368,82.9063,50282.0
2017-10-30 15:25:00,83.49,83.67,83.48,83.6,35226.0,82.9262,83.105,82.9163,83.0355,35226.0
2017-10-30 15:30:00,83.61,83.79,83.55,83.72,43030.0,83.0454,83.2242,82.9858,83.1547,43030.0
2017-10-30 15:35:00,83.71,83.86,83.57,83.85,70398.0,83.1447,83.2937,83.0057,83.2838,70398.0
2017-10-30 15:40:00,83.85,83.91,83.78,83.81,50535.0,83.2838,83.3434,83.2142,83.244,50535.0
2017-10-30 15:45:00,83.82,83.89,83.78,83.87,63444.0,83.254,83.3235,83.2142,83.3036,63444.0
2017-10-30 15:50:00,83.88,83.99,83.87,83.98,49246.0,83.3136,83.4228,83.3036,83.4129,49246.0
2017-10-30 15:55:00,83.98,84.09,83.95,84.01,173647.0,83.4129,83.5222,83.3831,83.4427,173647.0
2017-10-31 09:30:00,84.27,84.64,84.27,84.61,49830.0,83.7009,84.0684,83.7009,84.0386,49830.0
2017-10-31 09:35:00,84.63,84.64,84.38,84.38,45819.0,84.0585,84.0684,83.8102,83.8102,45819.0
2017-10-31 09:40:00,84.41,84.71,84.41,84.65,36303.0,83.84,84.138,83.84,84.0784,36303.0
2017-10-31 09:45:00,84.65,85.08,84.52,85.05,106461.0,84.0784,84.5055,83.9493,84.4757,106461.0
2017-10-31 09:50:00,85.08,85.25,84.75,84.75,76165.0,84.5055,84.6743,84.1777,84.1777,76165.0
2017-10-31 09:55:00,84.74,84.76,84.5,84.63,29491.0,84.1678,84.1876,83.9294,84.0585,29491.0
2017-10-31 10:00:00,84.58,84.62,84.42,84.47,24888.0,84.0088,84.0486,83.8499,83.8996,24888.0
2017-10-31 10:05:00,84.47,84.49,84.2,84.2,104704.0,83.8996,83.9195,83.6314,83.6314,104704.0
2017-10-31 10:10:00,84.19,84.3,83.92,84.01,111615.0,83.6215,83.7307,83.3533,83.4427,111615.0
2017-10-31 10:15:00,84.0,84.11,83.9,83.95,37335.0,83.4328,83.542,83.3334,83.3831,37335.0
2017-10-31 10:20:00,83.94,83.94,83.75,83.93,41212.0,83.3732,83.3732,83.1845,83.3632,41212.0
2017-10-31 10:25:00,83.9,83.92,83.75,83.84,89604.0,83.3334,83.3533,83.1845,83.2738,89604.0
2017-10-31 10:30:00,83.84,84.0,83.79,83.93,139900.0,83.2738,83.4328,83.2242,83.3632,139900.0
2017-10-31 10:35:00,83.93,84.15,83.93,84.0,78213.0,83.3632,83.5817,83.3632,83.4328,78213.0
2017-10-31 10:40:00,83.97,84.06,83.95,84.05,23443.0,83.403,83.4924,83.3831,83.4824,23443.0
2017-10-31 10:45:00,84.03,84.12,83.95,84.08,33550.0,83.4626,83.552,83.3831,83.5122,33550.0
2017-10-31 10:50:00,84.08,84.29,84.06,84.23,53444.0,83.5122,83.7208,83.4924,83.6612,53444.0
2017-10-31 10:55:00,84.18,84.19,83.89,83.91,82214.0,83.6115,83.6215,83.3235,83.3434,82214.0
2017-10-31 11:00:00,83.93,84.16,83.93,84.11,28326.0,83.3632,83.5917,83.3632,83.542,28326.0
2017-10-31 11:05:00,84.13,84.2,84.09,84.11,13462.0,83.5619,83.6314,83.5222,83.542,13462.0
2017-10-31 11:10:00,84.07,84.07,83.88,83.88,14804.0,83.5023,83.5023,83.3136,83.3136,14804.0
2017-10-31 11:15:00,83.87,83.97,83.84,83.85,15090.0,83.3036,83.403,83.2738,83.2838,15090.0
2017-10-31 11:20:00,83.87,83.88,83.72,83.72,19760.0,83.3036,83.3136,83.1547,83.1547,19760.0
2017-10-31 11:25:00,83.73,83.74,83.59,83.62,71581.0,83.1646,83.1745,83.0255,83.0553,71581.0
2017-10-31 11:30:00,83.62,83.65,83.56,83.61,19689.0,83.0553,83.0851,82.9957,83.0454,19689.0
2017-10-31 11:35:00,83.63,83.68,83.61,83.64,14251.0,83.0653,83.1149,83.0454,83.0752,14251.0
2017-10-31 11:40:00,83.63,83.94,83.63,83.91,50549.0,83.0653,83.3732,83.0653,83.3434,50549.0
2017-10-31 11:45:00,83.9,84.0,83.88,83.94,16996.0,83.3334,83.4328,83.3136,83.3732,16996.0
2017-10-31 11:50:00,83.94,83.99,83.89,83.92,9816.0,83.3732,83.4228,83.3235,83.3533,9816.0
2017-10-31 11:55:00,83.91,83.93,83.85,83.87,20109.0,83.3434,83.3632,83.2838,83.3036,20109.0
2017-10-31 12:00:00,83.88,83.88,83.76,83.84,10563.0,83.3136,83.3136,83.1944,83.2738,10563.0
2017-10-31 12:05:00,83.85,83.88,83.76,83.77,11300.0,83.2838,83.3136,83.1944,83.2043,11300.0
2017-10-31 12:10:00,83.8,83.8,83.66,83.68,16007.0,83.2341,83.2341,83.0951,83.1149,16007.0
2017-10-31 12:15:00,83.68,83.7,83.53,83.55,32460.0,83.1149,83.1348,82.9659,82.9858,32460.0
2017-10-31 12:20:00,83.54,83.59,83.42,83.48,56756.0,82.9759,83.0255,82.8567,82.9163,56756.0
2017-10-31 12:25:00,83.5,83.71,83.5,83.71,46983.0,82.9361,83.1447,82.9361,83.1447,46983.0
2017-10-31 12:30:00,83.7,83.81,83.69,83.77,25095.0,83.1348,83.244,83.1249,83.2043,25095.0
2017-10-31 12:35:00,83.77,83.98,83.76,83.97,22600.0,83.2043,83.4129,83.1944,83.403,22600.0
2017-10-31 12:40:00,83.94,83.94,83.66,83.66,13692.0,83.3732,83.3732,83.0951,83.0951,13692.0
2017-10-31 12:45:00,83.65,83.77,83.64,83.71,11260.0,83.0851,83.2043,83.0752,83.1447,11260.0
2017-10-31 12:50:00,83.71,83.8,83.71,83.77,16213.0,83.1447,83.2341,83.1447,83.2043,16213.0
2017-10-31 12:55:00,83.75,83.94,83.75,83.86,9791.0,83.1845,83.3732,83.1845,83.2937,9791.0
2017-10-31 13:00:00,83.85,83.87,83.82,83.82,11931.0,83.2838,83.3036,83.254,83.254,11931.0
2017-10-31 13:05:00,83.83,83.89,83.8,83.89,11688.0,83.2639,83.3235,83.2341,83.3235,11688.0
2017-10-31 13:10:00,83.88,83.88,83.71,83.77,11010.0,83.3136,83.3136,83.1447,83.2043,11010.0
2017-10-31 13:15:00,83.8,83.9,83.76,83.77,14396.0,83.2341,83.3334,83.1944,83.2043,14396.0
2017-10-31 13:20:00,83.76,83.8,83.66,83.8,12935.0,83.1944,83.2341,83.0951,83.2341,12935.0
2017-10-31 13:25:00,83.79,83.82,83.76,83.8,3140.0,83.2242,83.254,83.1944,83.2341,3140.0
2017-10-31 13:30:00,83.81,83.83,83.74,83.79,14822.0,83.244,83.2639,83.1745,83.2242,14822.0
2017-10-31 13:35:00,83.78,83.82,83.73,83.74,11606.0,83.2142,83.254,83.1646,83.1745,11606.0
2017-10-31 13:40:00,83.74,83.77,83.69,83.76,7867.0,83.1745,83.2043,83.1249,83.1944,7867.0
2017-10-31 13:45:00,83.77,83.82,83.72,83.72,11609.0,83.2043,83.254,83.1547,83.1547,11609.0
2017-10-31 13:50:00,83.72,83.81,83.72,83.74,11620.0,83.1547,83.244,83.1547,83.1745,11620.0
2017-10-31 13:55:00,83.75,83.79,83.69,83.77,11162.0,83.1845,83.2242,83.1249,83.2043,11162.0
2017-10-31 14:00:00,83.79,83.9,83.77,83.85,18616.0,83.2242,83.3334,83.2043,83.2838,18616.0
2017-10-31 14:05:00,83.83,83.96,83.82,83.96,11696.0,83.2639,83.393,83.254,83.393,11696.0
2017-10-31 14:10:00,83.94,83.99,83.89,83.95,15191.0,83.3732,83.4228,83.3235,83.3831,15191.0
2017-10-31 14:15:00,83.95,84.08,83.93,84.07,23181.0,83.3831,83.5122,83.3632,83.5023,23181.0
2017-10-31 14:20:00,84.06,84.06,83.97,84.03,17141.0,83.4924,83.4924,83.403,83.4626,17141.0
2017-10-31 14:25:00,84.04,84.22,84.02,84.22,32184.0,83.4725,83.6513,83.4526,83.6513,32184.0
2017-10-31 14:30:00,84.2,84.26,84.17,84.24,20866.0,83.6314,83.691,83.6016,83.6711,20866.0
2017-10-31 14:35:00,84.23,84.28,84.2,84.23,15574.0,83.6612,83.7109,83.6314,83.6612,15574.0
2017-10-31 14:40:00,84.23,84.26,84.1,84.13,102378.0,83.6612,83.691,83.5321,83.5619,102378.0
2017-10-31 14:45:00,84.14,84.19,84.07,84.09,10861.0,83.5718,83.6215,83.5023,83.5222,10861.0
2017-10-31 14:50:00,84.09,84.18,84.09,84.18,20579.0,83.5222,83.6115,83.5222,83.6115,20579.0
2017-10-31 14:55:00,84.17,84.18,84.1,84.1,23714.0,83.6016,83.6115,83.5321,83.5321,23714.0
2017-10-31 15:00:00,84.11,84.13,84.05,84.05,16397.0,83.542,83.5619,83.4824,83.4824,16397.0
2017-10-31 15:05:00,84.04,84.08,84.02,84.03,10378.0,83.4725,83.5122,83.4526,83.4626,10378.0
2017-10-31 15:10:00,84.02,84.06,84.0,84.05,25947.0,83.4526,83.4924,83.4328,83.4824,25947.0
2017-10-31 15:15:00,84.03,84.05,83.94,83.95,17630.0,83.4626,83.4824,83.3732,83.3831,17630.0
2017-10-31 15:20:00,83.94,83.96,83.86,83.87,27740.0,83.3732,83.393,83.2937,83.3036,27740.0
2017-10-31 15:25:00,83.85,83.89,83.8,83.81,22187.0,83.2838,83.3235,83.2341,83.244,22187.0
2017-10-31 15:30:00,83.8,83.87,83.77,83.86,21162.0,83.2341,83.3036,83.2043,83.2937,21162.0
2017-10-31 15:35:00,83.86,84.0,83.85,83.87,19083.0,83.2937,83.4328,83.2838,83.3036,19083.0
2017-10-31 15:40:00,83.89,83.95,83.86,83.92,25681.0,83.3235,83.3831,83.2937,83.3533,25681.0
2017-10-31 15:45:00,83.93,83.95,83.85,83.9,46320.0,83.3632,83.3831,83.2838,83.3334,46320.0
2017-10-31 15:50:00,83.89,83.9,83.68,83.71,68222.0,83.3235,83.3334,83.1149,83.1447,68222.0
2017-10-31 15:55:00,83.71,83.76,83.64,83.66,153053.0,83.1447,83.1944,83.0752,83.0951,153053.0
2017-11-01 09:30:00,84.42,84.72,84.25,84.51,122026.0,83.8499,84.1479,83.6811,83.9393,122026.0
2017-11-01 09:35:00,84.48,84.59,84.12,84.29,199438.0,83.9095,84.0188,83.552,83.7208,199438.0
2017-11-01 09:40:00,84.25,84.34,84.15,84.32,34204.0,83.6811,83.7705,83.5817,83.7506,34204.0
2017-11-01 09:45:00,84.32,84.75,84.32,84.48,76741.0,83.7506,84.1777,83.7506,83.9095,76741.0
2017-11-01 09:50:00,84.51,84.63,84.38,84.38,60540.0,83.9393,84.0585,83.8102,83.8102,60540.0
2017-11-01 09:55:00,84.34,84.44,84.26,84.4,39424.0,83.7705,83.8698,83.691,83.8301,39424.0
2017-11-01 10:00:00,84.35,84.48,84.35,84.48,24301.0,83.7804,83.9095,83.7804,83.9095,24301.0
2017-11-01 10:05:00,84.48,84.53,84.22,84.34,40170.0,83.9095,83.9592,83.6513,83.7705,40170.0
2017-11-01 10:10:00,84.34,84.39,84.05,84.06,37627.0,83.7705,83.8201,83.4824,83.4924,37627.0
2017-11-01 10:15:00,84.0,84.01,83.83,83.9,37837.0,83.4328,83.4427,83.2639,83.3334,37837.0
2017-11-01 10:20:00,83.85,83.87,83.53,83.84,85341.0,83.2838,83.3036,82.9659,83.2738,85341.0
2017-11-01 10:25:00,83.82,84.18,83.82,84.04,77128.0,83.254,83.6115,83.254,83.4725,77128.0
2017-11-01 10:30:00,84.06,84.08,83.71,83.76,41508.0,83.4924,83.5122,83.1447,83.1944,41508.0
2017-11-01 10:35:00,83.76,84.02,83.72,83.72,20268.0,83.1944,83.4526,83.1547,83.1547,20268.0
2017-11-01 10:40:00,83.73,83.86,83.7,83.78,26842.0,83.1646,83.2937,83.1348,83.2142,26842.0
2017-11-01 10:45:00,83.77,83.93,83.74,83.88,17298.0,83.2043,83.3632,83.1745,83.3136,17298.0
2017-11-01 10:50:00,83.9,84.0,83.68,83.7,14191.0,83.3334,83.4328,83.1149,83.1348,14191.0
2017-11-01 10:55:00,83.68,83.69,83.44,83.44,80453.0,83.1149,83.1249,82.8765,82.8765,80453.0
2017-11-01 11:00:00,83.46,83.77,83.43,83.76,29461.0,82.8964,83.2043,82.8666,83.1944,29461.0
2017-11-01 11:05:00,83.76,83.76,83.66,83.74,11235.0,83.1944,83.1944,83.0951,83.1745,11235.0
2017-11-01 11:10:00,83.71,83.84,83.65,83.83,13394.0,83.1447,83.2738,83.0851,83.2639,13394.0
2017-11-01 11:15:00,83.8,83.94,83.75,83.82,41896.0,83.2341,83.3732,83.1845,83.254,41896.0
2017-11-01 11:20:00,83.8,83.8,83.56,83.62,10919.0,83.2341,83.2341,82.9957,83.0553,10919.0
2017-11-01 11:25:00,83.64,83.76,83.61,83.67,13733.0,83.0752,83.1944,83.0454,83.105,13733.0
2017-11-01 11:30:00,83.7,83.78,83.47,83.47,19309.0,83.1348,83.2142,82.9063,82.9063,19309.0
2017-11-01 11:35:00,83.5,83.58,83.4,83.54,24569.0,82.9361,83.0156,82.8368,82.9759,24569.0
2017-11-01 11:40:00,83.53,83.54,83.31,83.33,17574.0,82.9659,82.9759,82.7474,82.7673,17574.0
2017-11-01 11:45:00,83.34,83.35,83.21,83.3,22966.0,82.7772,82.7872,82.6481,82.7375,22966.0
2017-11-01 11:50:00,83.25,83.26,83.15,83.18,20563.0,82.6878,82.6978,82.5885,82.6183,20563.0
2017-11-01 11:55:00,83.17,83.18,83.07,83.1,8975.0,82.6084,82.6183,82.509,82.5388,8975.0
2017-11-01 12:00:00,83.1,83.28,83.1,83.21,102853.0,82.5388,82.7176,82.5388,82.6481,102853.0
2017-11-01 12:05:00,83.27,83.45,83.26,83.4,55943.0,82.7077,82.8865,82.6978,82.8368,55943.0
2017-11-01 12:10:00,83.38,83.46,83.25,83.25,14151.0,82.8169,82.8964,82.6878,82.6878,14151.0
2017-11-01 12:15:00,83.28,83.3,83.2,83.29,13034.0,82.7176,82.7375,82.6382,82.7276,13034.0
2017-11-01 12:20:00,83.27,83.29,83.21,83.24,15079.0,82.7077,82.7276,82.6481,82.6779,15079.0
2017-11-01 12:25:00,83.2,83.2,83.09,83.15,19264.0,82.6382,82.6382,82.5289,82.5885,19264.0
2017-11-01 12:30:00,83.17,83.2,82.94,83.0,53676.0,82.6084,82.6382,82.3799,82.4395,53676.0
2017-11-01 12:35:00,82.98,83.07,82.95,82.97,13623.0,82.4197,82.509,82.3899,82.4097,13623.0
2017-11-01 12:40:00,82.96,82.96,82.87,82.93,13724.0,82.3998,82.3998,82.3104,82.37,13724.0
2017-11-01 12:45:00,82.94,83.07,82.9,82.92,36825.0,82.3799,82.509,82.3402,82.3601,36825.0
2017-11-01 12:50:00,82.93,82.93,82.71,82.71,110363.0,82.37,82.37,82.1515,82.1515,110363.0
2017-11-01 12:55:00,82.69,82.72,82.6,82.6,91059.0,82.1316,82.1614,82.0422,82.0422,91059.0
2017-11-01 13:00:00,82.59,82.59,82.43,82.55,113684.0,82.0323,82.0323,81.8734,81.9926,113684.0
2017-11-01 13:05:00,82.5,82.51,82.15,82.17,69371.0,81.9429,81.9528,81.5953,81.6151,69371.0
2017-11-01 13:10:00,82.18,82.33,82.04,82.08,59345.0,81.6251,81.774,81.486,81.5257,59345.0
2017-11-01 13:15:00,82.08,82.2,82.07,82.16,31121.0,81.5257,81.6449,81.5158,81.6052,31121.0
2017-11-01 13:20:00,82.17,82.49,82.11,82.49,40907.0,81.6151,81.933,81.5555,81.933,40907.0
2017-11-01 13:25:00,82.51,82.69,82.48,82.64,85763.0,81.9528,82.1316,81.923,82.0819,85763.0
2017-11-01 13:30:00,82.64,82.67,82.51,82.51,21350.0,82.0819,82.1117,81.9528,81.9528,21350.0
2017-11-01 13:35:00,82.51,82.52,82.36,82.46,30815.0,81.9528,81.9628,81.8038,81.9032,30815.0
2017-11-01 13:40:00,82.45,82.59,82.45,82.55,15216.0,81.8932,82.0323,81.8932,81.9926,15216.0
2017-11-01 13:45:00,82.55,82.59,82.51,82.55,11806.0,81.9926,82.0323,81.9528,81.9926,11806.0
2017-11-01 13:50:00,82.5,82.51,82.43,82.45,48021.0,81.9429,81.9528,81.8734,81.8932,48021.0
2017-11-01 13:55:00,82.48,82.71,82.44,82.67,65358.0,81.923,82.1515,81.8833,82.1117,65358.0
2017-11-01 14:00:00,82.68,82.68,82.51,82.62,46452.0,82.1217,82.1217,81.9528,82.0621,46452.0
2017-11-01 14:05:00,82.62,82.71,82.49,82.65,68709.0,82.0621,82.1515,81.933,82.0919,68709.0
2017-11-01 14:10:00,82.67,82.98,82.61,82.94,71422.0,82.1117,82.4197,82.0521,82.3799,71422.0
2017-11-01 14:15:00,82.92,82.92,82.64,82.69,26005.0,82.3601,82.3601,82.0819,82.1316,26005.0
2017-11-01 14:20:00,82.67,82.79,82.67,82.73,26907.0,82.1117,82.2309,82.1117,82.1713,26907.0
2017-11-01 14:25:00,82.69,82.69,82.58,82.66,24535.0,82.1316,82.1316,82.0224,82.1018,24535.0
2017-11-01 14:30:00,82.67,82.72,82.5,82.53,102838.0,82.1117,82.1614,81.9429,81.9727,102838.0
2017-11-01 14:35:00,82.53,82.56,82.34,82.38,55397.0,81.9727,82.0025,81.784,81.8237,55397.0
2017-11-01 14:40:00,82.37,82.53,82.36,82.43,23691.0,81.8138,81.9727,81.8038,81.8734,23691.0
2017-11-01 14:45:00,82.42,82.54,82.31,82.54,32341.0,81.8634,81.9826,81.7542,81.9826,32341.0
2017-11-01 14:50:00,82.53,82.6,82.46,82.53,24822.0,81.9727,82.0422,81.9032,81.9727,24822.0
2017-11-01 14:55:00,82.5,82.66,82.5,82.64,22960.0,81.9429,82.1018,81.9429,82.0819,22960.0
2017-11-01 15:00:00,82.63,82.68,82.55,82.66,21499.0,82.072,82.1217,81.9926,82.1018,21499.0
2017-11-01 15:05:00,82.67,82.75,82.66,82.69,28822.0,82.1117,82.1912,82.1018,82.1316,28822.0
2017-11-01 15:10:00,82.69,82.76,82.64,82.71,37182.0,82.1316,82.2011,82.0819,82.1515,37182.0
2017-11-01 15:15:00,82.7,82.72,82.64,82.64,18177.0,82.1415,82.1614,82.0819,82.0819,18177.0
2017-11-01 15:20:00,82.64,82.69,82.58,82.69,24298.0,82.0819,82.1316,82.0224,82.1316,24298.0
2017-11-01 15:25:00,82.69,82.74,82.63,82.73,36195.0,82.1316,82.1813,82.072,82.1713,36195.0
2017-11-01 15:30:00,82.74,82.75,82.62,82.65,13850.0,82.1813,82.1912,82.0621,82.0919,13850.0
2017-11-01 15:35:00,82.65,82.72,82.55,82.71,46133.0,82.0919,82.1614,81.9926,82.1515,46133.0
2017-11-01 15:40:00,82.71,82.77,82.67,82.69,48546.0,82.1515,82.2111,82.1117,82.1316,48546.0
2017-11-01 15:45:00,82.69,82.69,82.58,82.63,109832.0,82.1316,82.1316,82.0224,82.072,109832.0
2017-11-01 15:50:00,82.61,82.61,82.49,82.54,78062.0,82.0521,82.0521,81.933,81.9826,78062.0
2017-11-01 15:55:00,82.55,82.55,82.46,82.48,231019.0,81.9926,81.9926,81.9032,81.923,231019.0
2017-11-02 09:30:00,82.76,82.76,82.19,82.38,113868.0,82.2011,82.2011,81.635,81.8237,113868.0
2017-11-02 09:35:00,82.36,82.51,82.33,82.44,45732.0,81.8038,81.9528,81.774,81.8833,45732.0
2017-11-02 09:40:00,82.46,82.64,82.45,82.55,44960.0,81.9032,82.0819,81.8932,81.9926,44960.0
2017-11-02 09:45:00,82.55,83.03,82.5,83.03,94584.0,81.9926,82.4693,81.9429,82.4693,94584.0
2017-11-02 09:50:00,83.02,83.25,83.02,83.12,184389.0,82.4594,82.6878,82.4594,82.5587,184389.0
2017-11-02 09:55:00,83.11,83.13,82.89,82.98,34548.0,82.5488,82.5686,82.3303,82.4197,34548.0
2017-11-02 10:00:00,82.99,83.06,82.75,82.81,18001.0,82.4296,82.4991,82.1912,82.2508,18001.0
2017-11-02 10:05:00,82.83,82.88,82.5,82.66,61776.0,82.2707,82.3203,81.9429,82.1018,61776.0
2017-11-02 10:10:00,82.59,82.85,82.59,82.74,68580.0,82.0323,82.2905,82.0323,82.1813,68580.0
2017-11-02 10:15:00,82.79,83.06,82.77,83.0,16384.0,82.2309,82.4991,82.2111,82.4395,16384.0
2017-11-02 10:20:00,83.01,83.07,82.84,82.91,30838.0,82.4494,82.509,82.2806,82.3501,30838.0
2017-11-02 10:25:00,82.93,83.33,82.89,83.32,62890.0,82.37,82.7673,82.3303,82.7574,62890.0
2017-11-02 10:30:00,83.33,83.57,83.32,83.52,189153.0,82.7673,83.0057,82.7574,82.956,189153.0
2017-11-02 10:35:00,83.52,83.56,83.43,83.47,62349.0,82.956,82.9957,82.8666,82.9063,62349.0
2017-11-02 10:40:00,83.51,83.89,83.51,83.72,49669.0,82.9461,83.3235,82.9461,83.1547,49669.0
2017-11-02 10:45:00,83.77,84.15,83.77,84.09,100498.0,83.2043,83.5817,83.2043,83.5222,100498.0
2017-11-02 10:50:00,84.1,84.21,83.46,83.73,105061.0,83.5321,83.6413,82.8964,83.1646,105061.0
2017-11-02 10:55:00,83.75,83.87,83.64,83.78,22924.0,83.1845,83.3036,83.0752,83.2142,22924.0
2017-11-02 11:00:00,83.81,84.0,83.73,83.95,172334.0,83.244,83.4328,83.1646,83.3831,172334.0
2017-11-02 11:05:00,83.92,84.07,83.9,84.01,28189.0,83.3533,83.5023,83.3334,83.4427,28189.0
2017-11-02 11:10:00,84.03,84.09,83.98,84.0,33234.0,83.4626,83.5222,83.4129,83.4328,33234.0
2017-11-02 11:15:00,84.0,84.01,83.83,83.91,43264.0,83.4328,83.4427,83.2639,83.3434,43264.0
2017-11-02 11:20:00,83.93,84.02,83.8,83.81,16445.0,83.3632,83.4526,83.2341,83.244,16445.0
2017-11-02 11:25:00,83.85,83.86,83.71,83.76,24982.0,83.2838,83.2937,83.1447,83.1944,24982.0
2017-11-02 11:30:00,83.76,83.84,83.69,83.79,29630.0,83.1944,83.2738,83.1249,83.2242,29630.0
2017-11-02 11:35:00,83.76,83.76,83.43,83.49,95380.0,83.1944,83.1944,82.8666,82.9262,95380.0
2017-11-02 11:40:00,83.49,83.68,83.49,83.62,32826.0,82.9262,83.1149,82.9262,83.0553,32826.0
2017-11-02 11:45:00,83.6,83.83,83.6,83.73,49902.0,83.0355,83.2639,83.0355,83.1646,49902.0
2017-11-02 11:50:00,83.76,83.78,83.61,83.61,25056.0,83.1944,83.2142,83.0454,83.0454,25056.0
2017-11-02 11:55:00,83.59,83.68,83.54,83.65,5311.0,83.0255,83.1149,82.9759,83.0851,5311.0
2017-11-02 12:00:00,83.69,83.82,83.63,83.82,4125.0,83.1249,83.254,83.0653,83.254,4125.0
2017-11-02 12:05:00,83.84,84.07,83.84,83.95,48130.0,83.2738,83.5023,83.2738,83.3831,48130.0
2017-11-02 12:10:00,83.97,84.06,83.95,83.96,43354.0,83.403,83.4924,83.3831,83.393,43354.0
2017-11-02 12:15:00,83.96,84.02,83.89,83.94,22001.0,83.393,83.4526,83.3235,83.3732,22001.0
2017-11-02 12:20:00,83.97,84.15,83.93,84.03,26465.0,83.403,83.5817,83.3632,83.4626,26465.0
2017-11-02 12:25:00,84.08,84.16,84.03,84.14,54380.0,83.5122,83.5917,83.4626,83.5718,54380.0
2017-11-02 12:30:00,84.09,84.2,84.01,84.15,21737.0,83.5222,83.6314,83.4427,83.5817,21737.0
2017-11-02 12:35:00,84.16,84.22,84.02,84.03,16771.0,83.5917,83.6513,83.4526,83.4626,16771.0
2017-11-02 12:40:00,83.97,83.97,83.85,83.85,34979.0,83.403,83.403,83.2838,83.2838,34979.0
2017-11-02 12:45:00,83.87,83.94,83.85,83.9,57021.0,83.3036,83.3732,83.2838,83.3334,57021.0
2017-11-02 12:50:00,83.88,83.93,83.72,83.72,57721.0,83.3136,83.3632,83.1547,83.1547,57721.0
2017-11-02 12:55:00,83.77,83.9,83.75,83.8,64881.0,83.2043,83.3334,83.1845,83.2341,64881.0
2017-11-02 13:00:00,83.81,83.86,83.72,83.73,24253.0,83.244,83.2937,83.1547,83.1646,24253.0
2017-11-02 13:05:00,83.75,83.79,83.67,83.76,6069.0,83.1845,83.2242,83.105,83.1944,6069.0
2017-11-02 13:10:00,83.75,83.82,83.72,83.75,3861.0,83.1845,83.254,83.1547,83.1845,3861.0
2017-11-02 13:15:00,83.79,83.9,83.77,83.9,38558.0,83.2242,83.3334,83.2043,83.3334,38558.0
2017-11-02 13:20:00,83.88,83.93,83.86,83.89,8397.0,83.3136,83.3632,83.2937,83.3235,8397.0
2017-11-02 13:25:00,83.92,83.92,83.58,83.6,43931.0,83.3533,83.3533,83.0156,83.0355,43931.0
2017-11-02 13:30:00,83.6,83.67,83.6,83.66,7686.0,83.0355,83.105,83.0355,83.0951,7686.0
2017-11-02 13:35:00,83.66,83.75,83.58,83.75,13516.0,83.0951,83.1845,83.0156,83.1845,13516.0
2017-11-02 13:40:00,83.75,84.0,83.73,83.98,11242.0,83.1845,83.4328,83.1646,83.4129,11242.0
2017-11-02 13:45:00,83.98,83.98,83.86,83.88,11884.0,83.4129,83.4129,83.2937,83.3136,11884.0
2017-11-02 13:50:00,83.87,83.87,83.59,83.62,16021.0,83.3036,83.3036,83.0255,83.0553,16021.0
2017-11-02 13:55:00,83.61,83.61,83.54,83.55,5978.0,83.0454,83.0454,82.9759,82.9858,5978.0
2017-11-02 14:00:00,83.58,83.7,83.55,83.66,27340.0,83.0156,83.1348,82.9858,83.0951,27340.0
2017-11-02 14:05:00,83.68,83.77,83.67,83.72,48885.0,83.1149,83.2043,83.105,83.1547,48885.0
2017-11-02 14:10:00,83.73,83.79,83.69,83.75,176478.0,83.1646,83.2242,83.1249,83.1845,176478.0
2017-11-02 14:15:00,83.71,83.71,83.63,83.68,3829.0,83.1447,83.1447,83.0653,83.1149,3829.0
2017-11-02 14:20:00,83.65,83.76,83.65,83.76,3621.0,83.0851,83.1944,83.0851,83.1944,3621.0
2017-11-02 14:25:00,83.79,83.79,83.67,83.78,10787.0,83.2242,83.2242,83.105,83.2142,10787.0
2017-11-02 14:30:00,83.76,83.76,83.65,83.65,8700.0,83.1944,83.1944,83.0851,83.0851,8700.0
2017-11-02 14:35:00,83.61,83.64,83.55,83.6,6196.0,83.0454,83.0752,82.9858,83.0355,6196.0
2017-11-02 14:40:00,83.6,83.72,83.6,83.64,46668.0,83.0355,83.1547,83.0355,83.0752,46668.0
2017-11-02 14:45:00,83.58,83.66,83.55,83.64,8950.0,83.0156,83.0951,82.9858,83.0752,8950.0
2017-11-02 14:50:00,83.62,83.65,83.44,83.44,61954.0,83.0553,83.0851,82.8765,82.8765,61954.0
2017-11-02 14:55:00,83.45,83.47,83.38,83.47,15192.0,82.8865,82.9063,82.8169,82.9063,15192.0
2017-11-02 15:00:00,83.47,83.62,83.46,83.58,6010.0,82.9063,83.0553,82.8964,83.0156,6010.0
2017-11-02 15:05:00,83.55,83.57,83.5,83.56,6513.0,82.9858,83.0057,82.9361,82.9957,6513.0
2017-11-02 15:10:00,83.56,83.57,83.38,83.39,35617.0,82.9957,83.0057,82.8169,82.8269,35617.0
2017-11-02 15:15:00,83.37,83.46,83.3,83.37,78259.0,82.807,82.8964,82.7375,82.807,78259.0
2017-11-02 15:20:00,83.37,83.47,83.33,83.33,50138.0,82.807,82.9063,82.7673,82.7673,50138.0
2017-11-02 15:25:00,83.34,83.51,83.33,83.47,34860.0,82.7772,82.9461,82.7673,82.9063,34860.0
2017-11-02 15:30:00,83.49,83.57,83.39,83.42,17022.0,82.9262,83.0057,82.8269,82.8567,17022.0
2017-11-02 15:35:00,83.42,83.6,83.42,83.45,21126.0,82.8567,83.0355,82.8567,82.8865,21126.0
2017-11-02 15:40:00,83.46,83.65,83.43,83.64,26210.0,82.8964,83.0851,82.8666,83.0752,26210.0
2017-11-02 15:45:00,83.66,83.82,83.66,83.71,30646.0,83.0951,83.254,83.0951,83.1447,30646.0
2017-11-02 15:50:00,83.72,83.88,83.72,83.82,91648.0,83.1547,83.3136,83.1547,83.254,91648.0
2017-11-02 15:55:00,83.83,83.95,83.79,83.91,165678.0,83.2639,83.3831,83.2242,83.3434,165678.0
2017-11-03 09:30:00,83.99,84.08,83.71,83.96,38184.0,83.4228,83.5122,83.1447,83.393,38184.0
2017-11-03 09:35:00,84.01,84.25,83.9,84.05,30404.0,83.4427,83.6811,83.3334,83.4824,30404.0
2017-11-03 09:40:00,84.03,84.44,83.91,84.29,165132.0,83.4626,83.8698,83.3434,83.7208,165132.0
2017-11-03 09:45:00,84.29,84.39,84.21,84.25,72751.0,83.7208,83.8201,83.6413,83.6811,72751.0
2017-11-03 09:50:00,84.23,84.38,84.22,84.38,11913.0,83.6612,83.8102,83.6513,83.8102,11913.0
2017-11-03 09:55:00,84.38,84.71,84.29,84.67,62838.0,83.8102,84.138,83.7208,84.0982,62838.0
2017-11-03 10:00:00,84.67,84.88,84.62,84.7,163017.0,84.0982,84.3068,84.0486,84.128,163017.0
2017-11-03 10:05:00,84.72,84.83,84.64,84.72,108432.0,84.1479,84.2572,84.0684,84.1479,108432.0
2017-11-03 10:10:00,84.73,84.73,84.33,84.52,34103.0,84.1578,84.1578,83.7605,83.9493,34103.0
2017-11-03 10:15:00,84.51,84.64,84.46,84.63,12623.0,83.9393,84.0684,83.8897,84.0585,12623.0
2017-11-03 10:20:00,84.6,84.71,84.49,84.49,12684.0,84.0287,84.138,83.9195,83.9195,12684.0
2017-11-03 10:25:00,84.53,84.67,84.5,84.63,24389.0,83.9592,84.0982,83.9294,84.0585,24389.0
2017-11-03 10:30:00,84.65,84.8,84.56,84.59,29584.0,84.0784,84.2274,83.989,84.0188,29584.0
2017-11-03 10:35:00,84.55,84.82,84.52,84.77,33416.0,83.979,84.2472,83.9493,84.1976,33416.0
2017-11-03 10:40:00,84.75,84.86,84.68,84.78,19767.0,84.1777,84.287,84.1082,84.2075,19767.0
2017-11-03 10:45:00,84.8,84.88,84.75,84.77,27649.0,84.2274,84.3068,84.1777,84.1976,27649.0
2017-11-03 10:50:00,84.74,84.75,84.51,84.69,39837.0,84.1678,84.1777,83.9393,84.1181,39837.0
2017-11-03 10:55:00,84.68,84.92,84.64,84.91,14722.0,84.1082,84.3466,84.0684,84.3366,14722.0
2017-11-03 11:00:00,84.91,85.02,84.9,84.9,30248.0,84.3366,84.4459,84.3267,84.3267,30248.0
2017-11-03 11:05:00,84.94,84.97,84.77,84.84,13027.0,84.3664,84.3962,84.1976,84.2671,13027.0
2017-11-03 11:10:00,84.83,84.96,84.82,84.96,7725.0,84.2572,84.3863,84.2472,84.3863,7725.0
2017-11-03 11:15:00,84.96,85.07,84.91,85.03,27887.0,84.3863,84.4955,84.3366,84.4558,27887.0
2017-11-03 11:20:00,85.03,85.32,85.01,85.15,77215.0,84.4558,84.7438,84.4359,84.575,77215.0
2017-11-03 11:25:00,85.15,85.22,85.08,85.1,49617.0,84.575,84.6445,84.5055,84.5253,49617.0
2017-11-03 11:30:00,85.13,85.23,85.05,85.15,70913.0,84.5551,84.6545,84.4757,84.575,70913.0
2017-11-03 11:35:00,85.16,85.21,85.11,85.2,28100.0,84.5849,84.6346,84.5353,84.6247,28100.0
2017-11-03 11:40:00,85.2,85.22,85.11,85.17,46506.0,84.6247,84.6445,84.5353,84.5949,46506.0
2017-11-03 11:45:00,85.16,85.16,85.03,85.04,103952.0,84.5849,84.5849,84.4558,84.4657,103952.0
2017-11-03 11:50:00,85.05,85.05,84.92,84.94,36581.0,84.4757,84.4757,84.3466,84.3664,36581.0
2017-11-03 11:55:00,84.95,85.13,84.93,85.07,53362.0,84.3763,84.5551,84.3565,84.4955,53362.0
2017-11-03 12:00:00,85.11,85.23,85.11,85.15,88835.0,84.5353,84.6545,84.5353,84.575,88835.0
2017-11-03 12:05:00,85.17,85.17,84.96,84.96,18920.0,84.5949,84.5949,84.3863,84.3863,18920.0
2017-11-03 12:10:00,84.99,85.14,84.95,85.14,121823.0,84.4161,84.5651,84.3763,84.5651,121823.0
2017-11-03 12:15:00,85.14,85.35,85.13,85.28,78482.0,84.5651,84.7736,84.5551,84.7041,78482.0
2017-11-03 12:20:00,85.32,85.41,85.29,85.31,114095.0,84.7438,84.8332,84.7141,84.7339,114095.0
2017-11-03 12:25:00,85.28,85.31,85.07,85.14,316229.0,84.7041,84.7339,84.4955,84.5651,316229.0
2017-11-03 12:30:00,85.15,85.18,85.06,85.17,71149.0,84.575,84.6048,84.4856,84.5949,71149.0
2017-11-03 12:35:00,85.14,85.16,85.06,85.06,36638.0,84.5651,84.5849,84.4856,84.4856,36638.0
2017-11-03 12:40:00,85.07,85.23,85.06,85.23,91941.0,84.4955,84.6545,84.4856,84.6545,91941.0
2017-11-03 12:45:00,85.21,85.26,85.14,85.17,12960.0,84.6346,84.6843,84.5651,84.5949,12960.0
2017-11-03 12:50:00,85.18,85.2,85.07,85.09,15590.0,84.6048,84.6247,84.4955,84.5154,15590.0
2017-11-03 12:55:00,85.1,85.17,85.09,85.1,41348.0,84.5253,84.5949,84.5154,84.5253,41348.0
2017-11-03 13:00:00,85.11,85.2,85.09,85.1,18864.0,84.5353,84.6247,84.5154,84.5253,18864.0
2017-11-03 13:05:00,85.1,85.15,85.09,85.1,97277.0,84.5253,84.575,84.5154,84.5253,97277.0
2017-11-03 13:10:00,85.1,85.14,85.04,85.12,26902.0,84.5253,84.5651,84.4657,84.5452,26902.0
2017-11-03 13:15:00,85.13,85.28,85.12,85.19,28633.0,84.5551,84.7041,84.5452,84.6147,28633.0
2017-11-03 13:20:00,85.22,85.31,85.22,85.27,12849.0,84.6445,84.7339,84.6445,84.6942,12849.0
2017-11-03 13:25:00,85.25,85.25,85.09,85.11,22959.0,84.6743,84.6743,84.5154,84.5353,22959.0
2017-11-03 13:30:00,85.13,85.28,85.09,85.12,25837.0,84.5551,84.7041,84.5154,84.5452,25837.0
2017-11-03 13:35:00,85.12,85.29,85.09,85.2,69929.0,84.5452,84.7141,84.5154,84.6247,69929.0
2017-11-03 13:40:00,85.21,85.44,85.17,85.44,97217.0,84.6346,84.863,84.5949,84.863,97217.0
2017-11-03 13:45:00,85.46,85.48,85.2,85.22,42879.0,84.8829,84.9028,84.6247,84.6445,42879.0
2017-11-03 13:50:00,85.24,85.29,85.13,85.14,21645.0,84.6644,84.7141,84.5551,84.5651,21645.0
2017-11-03 13:55:00,85.11,85.28,85.1,85.28,88936.0,84.5353,84.7041,84.5253,84.7041,88936.0
2017-11-03 14:00:00,85.28,85.3,85.15,85.17,10102.0,84.7041,84.724,84.575,84.5949,10102.0
2017-11-03 14:05:00,85.15,85.27,85.14,85.24,25610.0,84.575,84.6942,84.5651,84.6644,25610.0
2017-11-03 14:10:00,85.24,85.32,85.2,85.21,99534.0,84.6644,84.7438,84.6247,84.6346,99534.0
2017-11-03 14:15:00,85.25,85.3,85.2,85.21,63871.0,84.6743,84.724,84.6247,84.6346,63871.0
2017-11-03 14:20:00,85.21,85.22,85.13,85.15,9371.0,84.6346,84.6445,84.5551,84.575,9371.0
2017-11-03 14:25:00,85.16,85.42,85.16,85.38,173427.0,84.5849,84.8432,84.5849,84.8034,173427.0
2017-11-03 14:30:00,85.39,85.65,85.38,85.64,289720.0,84.8134,85.0716,84.8034,85.0617,289720.0
2017-11-03 14:35:00,85.65,85.74,85.63,85.66,269411.0,85.0716,85.161,85.0518,85.0816,269411.0
2017-11-03 14:40:00,85.66,85.7,85.63,85.64,125789.0,85.0816,85.1213,85.0518,85.0617,125789.0
2017-11-03 14:45:00,85.6,85.74,85.57,85.72,152665.0,85.022,85.161,84.9922,85.1411,152665.0
2017-11-03 14:50:00,85.72,85.81,85.69,85.7,105252.0,85.1411,85.2305,85.1114,85.1213,105252.0
2017-11-03 14:55:00,85.69,85.71,85.49,85.51,54763.0,85.1114,85.1312,84.9127,84.9326,54763.0
2017-11-03 15:00:00,85.51,85.59,85.48,85.52,40839.0,84.9326,85.012,84.9028,84.9425,40839.0
2017-11-03 15:05:00,85.49,85.51,85.4,85.48,42899.0,84.9127,84.9326,84.8233,84.9028,42899.0
2017-11-03 15:10:00,85.48,85.5,85.3,85.3,31354.0,84.9028,84.9226,84.724,84.724,31354.0
2017-11-03 15:15:00,85.3,85.52,85.3,85.5,57655.0,84.724,84.9425,84.724,84.9226,57655.0
2017-11-03 15:20:00,85.5,85.51,85.39,85.42,39818.0,84.9226,84.9326,84.8134,84.8432,39818.0
2017-11-03 15:25:00,85.42,85.46,85.29,85.31,23558.0,84.8432,84.8829,84.7141,84.7339,23558.0
2017-11-03 15:30:00,85.31,85.39,85.28,85.35,54856.0,84.7339,84.8134,84.7041,84.7736,54856.0
2017-11-03 15:35:00,85.33,85.46,85.28,85.45,69431.0,84.7538,84.8829,84.7041,84.873,69431.0
2017-11-03 15:40:00,85.43,85.46,85.34,85.43,91965.0,84.8531,84.8829,84.7637,84.8531,91965.0
2017-11-03 15:45:00,85.43,85.5,85.39,85.41,138519.0,84.8531,84.9226,84.8134,84.8332,138519.0
2017-11-03 15:50:00,85.42,85.5,85.42,85.47,170736.0,84.8432,84.9226,84.8432,84.8928,170736.0
2017-11-03 15:55:00,85.46,85.66,85.45,85.64,378180.0,84.8829,85.0816,84.873,85.0617,378180.0
2017-11-06 09:30:00,85.81,86.06,85.76,85.86,102387.0,85.2305,85.4789,85.1809,85.2802,102387.0
2017-11-06 09:35:00,85.84,85.95,85.7,85.85,54952.0,85.2603,85.3696,85.1213,85.2703,54952.0
2017-11-06 09:40:00,85.85,85.9,85.53,85.59,18032.0,85.2703,85.3199,84.9524,85.012,18032.0
2017-11-06 09:45:00,85.55,85.6,85.35,85.36,49357.0,84.9723,85.022,84.7736,84.7836,49357.0
2017-11-06 09:50:00,85.36,85.42,85.19,85.2,17294.0,84.7836,84.8432,84.6147,84.6247,17294.0
2017-11-06 09:55:00,85.17,85.37,85.14,85.36,50754.0,84.5949,84.7935,84.5651,84.7836,50754.0
2017-11-06 10:00:00,85.36,85.52,85.21,85.4,45332.0,84.7836,84.9425,84.6346,84.8233,45332.0
2017-11-06 10:05:00,85.38,85.41,85.24,85.32,26229.0,84.8034,84.8332,84.6644,84.7438,26229.0
2017-11-06 10:10:00,85.33,85.52,85.33,85.42,28158.0,84.7538,84.9425,84.7538,84.8432,28158.0
2017-11-06 10:15:00,85.41,85.46,85.32,85.37,87040.0,84.8332,84.8829,84.7438,84.7935,87040.0
2017-11-06 10:20:00,85.37,85.61,85.34,85.55,51050.0,84.7935,85.0319,84.7637,84.9723,51050.0
2017-11-06 10:25:00,85.57,85.73,85.55,85.62,125215.0,84.9922,85.1511,84.9723,85.0418,125215.0
2017-11-06 10:30:00,85.59,85.73,85.53,85.64,70822.0,85.012,85.1511,84.9524,85.0617,70822.0
2017-11-06 10:35:00,85.67,85.69,85.45,85.5,16550.0,85.0915,85.1114,84.873,84.9226,16550.0
2017-11-06 10:40:00,85.5,85.63,85.46,85.53,17693.0,84.9226,85.0518,84.8829,84.9524,17693.0
2017-11-06 10:45:00,85.52,85.56,85.38,85.46,56013.0,84.9425,84.9822,84.8034,84.8829,56013.0
2017-11-06 10:50:00,85.46,85.46,85.32,85.37,19572.0,84.8829,84.8829,84.7438,84.7935,19572.0
2017-11-06 10:55:00,85.37,85.43,85.17,85.31,57149.0,84.7935,84.8531,84.5949,84.7339,57149.0
2017-11-06 11:00:00,85.26,85.3,85.15,85.24,43941.0,84.6843,84.724,84.575,84.6644,43941.0
2017-11-06 11:05:00,85.23,85.4,85.22,85.22,28165.0,84.6545,84.8233,84.6445,84.6445,28165.0
2017-11-06 11:10:00,85.21,85.3,85.14,85.15,29909.0,84.6346,84.724,84.5651,84.575,29909.0
2017-11-06 11:15:00,85.14,85.38,85.13,85.36,33394.0,84.5651,84.8034,84.5551,84.7836,33394.0
2017-11-06 11:20:00,85.37,85.48,85.36,85.44,18615.0,84.7935,84.9028,84.7836,84.863,18615.0
2017-11-06 11:25:00,85.45,85.48,85.37,85.39,18348.0,84.873,84.9028,84.7935,84.8134,18348.0
2017-11-06 11:30:00,85.4,85.41,85.23,85.31,35969.0,84.8233,84.8332,84.6545,84.7339,35969.0
2017-11-06 11:35:00,85.29,85.42,85.25,85.31,36819.0,84.7141,84.8432,84.6743,84.7339,36819.0
2017-11-06 11:40:00,85.29,85.4,85.28,85.31,23678.0,84.7141,84.8233,84.7041,84.7339,23678.0
2017-11-06 11:45:00,85.25,85.26,85.19,85.22,12002.0,84.6743,84.6843,84.6147,84.6445,12002.0
2017-11-06 11:50:00,85.22,85.29,85.2,85.21,29579.0,84.6445,84.7141,84.6247,84.6346,29579.0
2017-11-06 11:55:00,85.2,85.24,85.0,85.17,73716.0,84.6247,84.6644,84.426,84.5949,73716.0
2017-11-06 12:00:00,85.16,85.18,85.04,85.06,8086.0,84.5849,84.6048,84.4657,84.4856,8086.0
2017-11-06 12:05:00,85.08,85.14,85.06,85.1,14515.0,84.5055,84.5651,84.4856,84.5253,14515.0
2017-11-06 12:10:00,85.11,85.25,85.07,85.23,27434.0,84.5353,84.6743,84.4955,84.6545,27434.0
2017-11-06 12:15:00,85.23,85.25,85.13,85.23,14823.0,84.6545,84.6743,84.5551,84.6545,14823.0
2017-11-06 12:20:00,85.22,85.43,85.22,85.39,16369.0,84.6445,84.8531,84.6445,84.8134,16369.0
2017-11-06 12:25:00,85.4,85.43,85.31,85.35,10314.0,84.8233,84.8531,84.7339,84.7736,10314.0
2017-11-06 12:30:00,85.34,85.36,85.24,85.26,8300.0,84.7637,84.7836,84.6644,84.6843,8300.0
2017-11-06 12:35:00,85.27,85.27,85.17,85.18,9926.0,84.6942,84.6942,84.5949,84.6048,9926.0
2017-11-06 12:40:00,85.19,85.25,85.14,85.25,11735.0,84.6147,84.6743,84.5651,84.6743,11735.0
2017-11-06 12:45:00,85.25,85.38,85.24,85.36,16418.0,84.6743,84.8034,84.6644,84.7836,16418.0
2017-11-06 12:50:00,85.35,85.45,85.33,85.35,28500.0,84.7736,84.873,84.7538,84.7736,28500.0
2017-11-06 12:55:00,85.34,85.34,85.27,85.29,9198.0,84.7637,84.7637,84.6942,84.7141,9198.0
2017-11-06 13:00:00,85.26,85.34,85.24,85.34,7596.0,84.6843,84.7637,84.6644,84.7637,7596.0
2017-11-06 13:05:00,85.31,85.56,85.3,85.53,36138.0,84.7339,84.9822,84.724,84.9524,36138.0
2017-11-06 13:10:00,85.55,85.56,85.34,85.36,15753.0,84.9723,84.9822,84.7637,84.7836,15753.0
2017-11-06 13:15:00,85.36,85.38,85.2,85.21,11442.0,84.7836,84.8034,84.6247,84.6346,11442.0
2017-11-06 13:20:00,85.21,85.26,85.14,85.23,19689.0,84.6346,84.6843,84.5651,84.6545,19689.0
2017-11-06 13:25:00,85.23,85.25,85.11,85.15,11714.0,84.6545,84.6743,84.5353,84.575,11714.0
2017-11-06 13:30:00,85.14,85.21,85.07,85.21,31735.0,84.5651,84.6346,84.4955,84.6346,31735.0
2017-11-06 13:35:00,85.21,85.3,85.18,85.22,13488.0,84.6346,84.724,84.6048,84.6445,13488.0
2017-11-06 13:40:00,85.2,85.26,85.17,85.25,11395.0,84.6247,84.6843,84.5949,84.6743,11395.0
2017-11-06 13:45:00,85.23,85.28,85.2,85.21,6890.0,84.6545,84.7041,84.6247,84.6346,6890.0
2017-11-06 13:50:00,85.21,85.26,85.21,85.23,9924.0,84.6346,84.6843,84.6346,84.6545,9924.0
2017-11-06 13:55:00,85.24,85.25,85.15,85.17,14884.0,84.6644,84.6743,84.575,84.5949,14884.0
2017-11-06 14:00:00,85.2,85.22,85.09,85.13,15838.0,84.6247,84.6445,84.5154,84.5551,15838.0
2017-11-06 14:05:00,85.15,85.18,85.06,85.09,18347.0,84.575,84.6048,84.4856,84.5154,18347.0
2017-11-06 14:10:00,85.08,85.12,85.05,85.09,12498.0,84.5055,84.5452,84.4757,84.5154,12498.0
2017-11-06 14:15:00,85.08,85.18,85.07,85.13,15556.0,84.5055,84.6048,84.4955,84.5551,15556.0
2017-11-06 14:20:00,85.14,85.18,85.1,85.14,5947.0,84.5651,84.6048,84.5253,84.5651,5947.0
2017-11-06 14:25:00,85.12,85.29,85.12,85.26,23222.0,84.5452,84.7141,84.5452,84.6843,23222.0
2017-11-06 14:30:00,85.28,85.35,85.25,85.32,32597.0,84.7041,84.7736,84.6743,84.7438,32597.0
2017-11-06 14:35:00,85.34,85.41,85.27,85.28,16228.0,84.7637,84.8332,84.6942,84.7041,16228.0
2017-11-06 14:40:00,85.28,85.31,85.22,85.27,9110.0,84.7041,84.7339,84.6445,84.6942,9110.0
2017-11-06 14:45:00,85.23,85.27,85.2,85.27,20276.0,84.6545,84.6942,84.6247,84.6942,20276.0
2017-11-06 14:50:00,85.28,85.34,85.2,85.22,50827.0,84.7041,84.7637,84.6247,84.6445,50827.0
2017-11-06 14:55:00,85.2,85.21,85.15,85.18,17153.0,84.6247,84.6346,84.575,84.6048,17153.0
2017-11-06 15:00:00,85.19,85.22,85.14,85.21,14082.0,84.6147,84.6445,84.5651,84.6346,14082.0
2017-11-06 15:05:00,85.2,85.29,85.16,85.16,14267.0,84.6247,84.7141,84.5849,84.5849,14267.0
2017-11-06 15:10:00,85.17,85.19,85.1,85.18,22979.0,84.5949,84.6147,84.5253,84.6048,22979.0
2017-11-06 15:15:00,85.2,85.28,85.15,85.15,16831.0,84.6247,84.7041,84.575,84.575,16831.0
2017-11-06 15:20:00,85.14,85.19,85.06,85.06,23882.0,84.5651,84.6147,84.4856,84.4856,23882.0
2017-11-06 15:25:00,85.06,85.18,85.06,85.18,60797.0,84.4856,84.6048,84.4856,84.6048,60797.0
2017-11-06 15:30:00,85.17,85.26,85.14,85.17,41050.0,84.5949,84.6843,84.5651,84.5949,41050.0
2017-11-06 15:35:00,85.15,85.2,85.11,85.11,18016.0,84.575,84.6247,84.5353,84.5353,18016.0
2017-11-06 15:40:00,85.11,85.12,85.0,85.04,26392.0,84.5353,84.5452,84.426,84.4657,26392.0
2017-11-06 15:45:00,85.03,85.06,84.99,85.03,36699.0,84.4558,84.4856,84.4161,84.4558,36699.0
2017-11-06 15:50:00,85.03,85.1,84.98,85.07,157333.0,84.4558,84.5253,84.4061,84.4955,157333.0
2017-11-06 15:55:00,85.06,85.07,84.96,85.0,158564.0,84.4856,84.4955,84.3863,84.426,158564.0
2017-11-07 09:30:00,84.91,85.07,84.52,84.68,61004.0,84.3366,84.4955,83.9493,84.1082,61004.0
2017-11-07 09:35:00,84.7,84.85,84.61,84.63,36303.0,84.128,84.277,84.0386,84.0585,36303.0
2017-11-07 09:40:00,84.64,84.98,84.64,84.93,45480.0,84.0684,84.4061,84.0684,84.3565,45480.0
2017-11-07 09:45:00,84.93,84.99,84.68,84.86,21321.0,84.3565,84.4161,84.1082,84.287,21321.0
2017-11-07 09:50:00,84.82,84.88,84.72,84.75,21279.0,84.2472,84.3068,84.1479,84.1777,21279.0
2017-11-07 09:55:00,84.77,84.96,84.77,84.86,13250.0,84.1976,84.3863,84.1976,84.287,13250.0
2017-11-07 10:00:00,84.83,84.87,84.58,84.61,29515.0,84.2572,84.2969,84.0088,84.0386,29515.0
2017-11-07 10:05:00,84.62,84.9,84.62,84.8,31838.0,84.0486,84.3267,84.0486,84.2274,31838.0
2017-11-07 10:10:00,84.86,84.88,84.68,84.79,46656.0,84.287,84.3068,84.1082,84.2174,46656.0
2017-11-07 10:15:00,84.72,84.75,84.6,84.6,12932.0,84.1479,84.1777,84.0287,84.0287,12932.0
2017-11-07 10:20:00,84.61,84.62,84.36,84.39,30757.0,84.0386,84.0486,83.7903,83.8201,30757.0
2017-11-07 10:25:00,84.41,84.49,84.31,84.49,69905.0,83.84,83.9195,83.7407,83.9195,69905.0
2017-11-07 10:30:00,84.49,84.57,84.15,84.18,51023.0,83.9195,83.9989,83.5817,83.6115,51023.0
2017-11-07 10:35:00,84.19,84.25,84.08,84.11,50659.0,83.6215,83.6811,83.5122,83.542,50659.0
2017-11-07 10:40:00,84.1,84.3,84.09,84.28,30147.0,83.5321,83.7307,83.5222,83.7109,30147.0
2017-11-07 10:45:00,84.25,84.25,84.04,84.07,22740.0,83.6811,83.6811,83.4725,83.5023,22740.0
2017-11-07 10:50:00,84.06,84.18,84.02,84.16,15914.0,83.4924,83.6115,83.4526,83.5917,15914.0
2017-11-07 10:55:00,84.13,84.43,84.11,84.4,36755.0,83.5619,83.8599,83.542,83.8301,36755.0
2017-11-07 11:00:00,84.41,84.5,84.31,84.33,22672.0,83.84,83.9294,83.7407,83.7605,22672.0
2017-11-07 11:05:00,84.31,84.61,84.31,84.6,29152.0,83.7407,84.0386,83.7407,84.0287,29152.0
2017-11-07 11:10:00,84.6,84.66,84.52,84.64,18153.0,84.0287,84.0883,83.9493,84.0684,18153.0
2017-11-07 11:15:00,84.64,84.64,84.44,84.55,59467.0,84.0684,84.0684,83.8698,83.979,59467.0
2017-11-07 11:20:00,84.55,84.72,84.54,84.6,70904.0,83.979,84.1479,83.9691,84.0287,70904.0
2017-11-07 11:25:00,84.61,84.64,84.47,84.54,39769.0,84.0386,84.0684,83.8996,83.9691,39769.0
2017-11-07 11:30:00,84.54,84.59,84.42,84.55,22858.0,83.9691,84.0188,83.8499,83.979,22858.0
2017-11-07 11:35:00,84.56,84.66,84.51,84.56,34098.0,83.989,84.0883,83.9393,83.989,34098.0
2017-11-07 11:40:00,84.57,84.6,84.5,84.56,10628.0,83.9989,84.0287,83.9294,83.989,10628.0
2017-11-07 11:45:00,84.57,84.58,84.48,84.5,17290.0,83.9989,84.0088,83.9095,83.9294,17290.0
2017-11-07 11:50:00,84.47,84.5,84.1,84.11,18671.0,83.8996,83.9294,83.5321,83.542,18671.0
2017-11-07 11:55:00,84.08,84.18,83.94,84.02,59742.0,83.5122,83.6115,83.3732,83.4526,59742.0
2017-11-07 12:00:00,84.04,84.19,83.93,84.12,28564.0,83.4725,83.6215,83.3632,83.552,28564.0
2017-11-07 12:05:00,84.08,84.12,83.93,84.01,26271.0,83.5122,83.552,83.3632,83.4427,26271.0
2017-11-07 12:10:00,84.02,84.07,83.82,84.07,35617.0,83.4526,83.5023,83.254,83.5023,35617.0
2017-11-07 12:15:00,84.03,84.13,84.0,84.0,13696.0,83.4626,83.5619,83.4328,83.4328,13696.0
2017-11-07 12:20:00,84.04,84.09,83.98,84.01,7512.0,83.4725,83.5222,83.4129,83.4427,7512.0
2017-11-07 12:25:00,84.01,84.11,84.01,84.09,8725.0,83.4427,83.542,83.4427,83.5222,8725.0
2017-11-07 12:30:00,84.07,84.2,84.04,84.17,44982.0,83.5023,83.6314,83.4725,83.6016,44982.0
2017-11-07 12:35:00,84.15,84.2,84.14,84.2,24871.0,83.5817,83.6314,83.5718,83.6314,24871.0
2017-11-07 12:40:00,84.21,84.27,84.21,84.27,5649.0,83.6413,83.7009,83.6413,83.7009,5649.0
2017-11-07 12:45:00,84.26,84.32,84.24,84.25,7040.0,83.691,83.7506,83.6711,83.6811,7040.0
2017-11-07 12:50:00,84.28,84.34,84.22,84.23,11977.0,83.7109,83.7705,83.6513,83.6612,11977.0
2017-11-07 12:55:00,84.18,84.22,84.11,84.14,5778.0,83.6115,83.6513,83.542,83.5718,5778.0
2017-11-07 13:00:00,84.13,84.27,84.12,84.26,9015.0,83.5619,83.7009,83.552,83.691,9015.0
2017-11-07 13:05:00,84.25,84.36,84.24,84.31,7038.0,83.6811,83.7903,83.6711,83.7407,7038.0
2017-11-07 13:10:00,84.31,84.37,84.29,84.29,5088.0,83.7407,83.8003,83.7208,83.7208,5088.0
2017-11-07 13:15:00,84.29,84.3,84.22,84.29,6899.0,83.7208,83.7307,83.6513,83.7208,6899.0
2017-11-07 13:20:00,84.27,84.29,84.18,84.19,18253.0,83.7009,83.7208,83.6115,83.6215,18253.0
2017-11-07 13:25:00,84.18,84.31,84.18,84.25,14695.0,83.6115,83.7407,83.6115,83.6811,14695.0
2017-11-07 13:30:00,84.23,84.32,84.23,84.31,26831.0,83.6612,83.7506,83.6612,83.7407,26831.0
2017-11-07 13:35:00,84.3,84.3,84.17,84.17,7572.0,83.7307,83.7307,83.6016,83.6016,7572.0
2017-11-07 13:40:00,84.17,84.27,84.15,84.22,22141.0,83.6016,83.7009,83.5817,83.6513,22141.0
2017-11-07 13:45:00,84.21,84.23,84.1,84.15,47702.0,83.6413,83.6612,83.5321,83.5817,47702.0
2017-11-07 13:50:00,84.12,84.25,84.08,84.24,17287.0,83.552,83.6811,83.5122,83.6711,17287.0
2017-11-07 13:55:00,84.25,84.28,84.21,84.27,5456.0,83.6811,83.7109,83.6413,83.7009,5456.0
2017-11-07 14:00:00,84.27,84.34,84.2,84.3,7472.0,83.7009,83.7705,83.6314,83.7307,7472.0
2017-11-07 14:05:00,84.23,84.27,84.19,84.27,4805.0,83.6612,83.7009,83.6215,83.7009,4805.0
2017-11-07 14:10:00,84.22,84.24,84.14,84.15,5505.0,83.6513,83.6711,83.5718,83.5817,5505.0
2017-11-07 14:15:00,84.15,84.34,84.15,84.32,13417.0,83.5817,83.7705,83.5817,83.7506,13417.0
2017-11-07 14:20:00,84.3,84.36,84.27,84.29,7351.0,83.7307,83.7903,83.7009,83.7208,7351.0
2017-11-07 14:25:00,84.29,84.32,84.27,84.32,9474.0,83.7208,83.7506,83.7009,83.7506,9474.0
2017-11-07 14:30:00,84.31,84.32,84.22,84.24,23983.0,83.7407,83.7506,83.6513,83.6711,23983.0
2017-11-07 14:35:00,84.26,84.31,84.21,84.25,22725.0,83.691,83.7407,83.6413,83.6811,22725.0
2017-11-07 14:40:00,84.28,84.28,84.12,84.15,24157.0,83.7109,83.7109,83.552,83.5817,24157.0
2017-11-07 14:45:00,84.15,84.15,84.01,84.04,24892.0,83.5817,83.5817,83.4427,83.4725,24892.0
2017-11-07 14:50:00,84.05,84.11,84.01,84.07,14110.0,83.4824,83.542,83.4427,83.5023,14110.0
2017-11-07 14:55:00,84.03,84.15,83.99,84.08,12143.0,83.4626,83.5817,83.4228,83.5122,12143.0
2017-11-07 15:00:00,84.04,84.07,83.92,83.93,36046.0,83.4725,83.5023,83.3533,83.3632,36046.0
2017-11-07 15:05:00,83.93,84.03,83.92,83.99,17325.0,83.3632,83.4626,83.3533,83.4228,17325.0
2017-11-07 15:10:00,83.95,83.96,83.86,83.91,21302.0,83.3831,83.393,83.2937,83.3434,21302.0
2017-11-07 15:15:00,83.89,83.9,83.75,83.87,38564.0,83.3235,83.3334,83.1845,83.3036,38564.0
2017-11-07 15:20:00,83.87,83.92,83.78,83.91,28223.0,83.3036,83.3533,83.2142,83.3434,28223.0
2017-11-07 15:25:00,83.91,83.91,83.82,83.91,33167.0,83.3434,83.3434,83.254,83.3434,33167.0
2017-11-07 15:30:00,83.91,83.97,83.84,83.9,20718.0,83.3434,83.403,83.2738,83.3334,20718.0
2017-11-07 15:35:00,83.88,84.0,83.85,83.98,23218.0,83.3136,83.4328,83.2838,83.4129,23218.0
2017-11-07 15:40:00,83.99,84.01,83.91,83.97,102554.0,83.4228,83.4427,83.3434,83.403,102554.0
2017-11-07 15:45:00,83.95,83.98,83.89,83.96,98204.0,83.3831,83.4129,83.3235,83.393,98204.0
2017-11-07 15:50:00,83.96,84.01,83.93,84.01,142035.0,83.393,83.4427,83.3632,83.4427,142035.0
2017-11-07 15:55:00,84.0,84.17,83.99,84.14,211170.0,83.4328,83.6016,83.4228,83.5718,211170.0
2017-11-08 09:30:00,84.04,84.41,84.0,84.3,30892.0,83.4725,83.84,83.4328,83.7307,30892.0
2017-11-08 09:35:00,84.3,84.41,83.86,83.95,46160.0,83.7307,83.84,83.2937,83.3831,46160.0
2017-11-08 09:40:00,83.9,84.08,83.8,84.0,22699.0,83.3334,83.5122,83.2341,83.4328,22699.0
2017-11-08 09:45:00,83.91,83.94,83.78,83.84,31527.0,83.3434,83.3732,83.2142,83.2738,31527.0
2017-11-08 09:50:00,83.82,83.82,83.51,83.71,64744.0,83.254,83.254,82.9461,83.1447,64744.0
2017-11-08 09:55:00,83.6,83.79,83.56,83.61,39796.0,83.0355,83.2242,82.9957,83.0454,39796.0
2017-11-08 10:00:00,83.67,83.82,83.65,83.69,48554.0,83.105,83.254,83.0851,83.1249,48554.0
2017-11-08 10:05:00,83.65,83.7,83.61,83.62,5590.0,83.0851,83.1348,83.0454,83.0553,5590.0
2017-11-08 10:10:00,83.58,83.79,83.55,83.75,52927.0,83.0156,83.2242,82.9858,83.1845,52927.0
2017-11-08 10:15:00,83.8,83.91,83.72,83.86,24225.0,83.2341,83.3434,83.1547,83.2937,24225.0
2017-11-08 10:20:00,83.81,83.81,83.68,83.68,5549.0,83.244,83.244,83.1149,83.1149,5549.0
2017-11-08 10:25:00,83.67,83.87,83.65,83.86,100323.0,83.105,83.3036,83.0851,83.2937,100323.0
2017-11-08 10:30:00,83.76,83.8,83.68,83.71,9768.0,83.1944,83.2341,83.1149,83.1447,9768.0
2017-11-08 10:35:00,83.73,83.74,83.56,83.65,50242.0,83.1646,83.1745,82.9957,83.0851,50242.0
2017-11-08 10:40:00,83.64,83.74,83.6,83.7,160644.0,83.0752,83.1745,83.0355,83.1348,160644.0
2017-11-08 10:45:00,83.72,83.73,83.48,83.51,47563.0,83.1547,83.1646,82.9163,82.9461,47563.0
2017-11-08 10:50:00,83.49,83.63,83.49,83.6,50091.0,82.9262,83.0653,82.9262,83.0355,50091.0
2017-11-08 10:55:00,83.6,83.75,83.57,83.71,51543.0,83.0355,83.1845,83.0057,83.1447,51543.0
2017-11-08 11:00:00,83.73,83.95,83.73,83.79,20433.0,83.1646,83.3831,83.1646,83.2242,20433.0
2017-11-08 11:05:00,83.77,83.97,83.7,83.75,32131.0,83.2043,83.403,83.1348,83.1845,32131.0
2017-11-08 11:10:00,83.75,83.89,83.73,83.84,167590.0,83.1845,83.3235,83.1646,83.2738,167590.0
2017-11-08 11:15:00,83.84,83.91,83.77,83.78,108310.0,83.2738,83.3434,83.2043,83.2142,108310.0
2017-11-08 11:20:00,83.76,83.85,83.75,83.8,19477.0,83.1944,83.2838,83.1845,83.2341,19477.0
2017-11-08 11:25:00,83.74,83.78,83.59,83.6,12505.0,83.1745,83.2142,83.0255,83.0355,12505.0
2017-11-08 11:30:00,83.6,83.69,83.52,83.52,18989.0,83.0355,83.1249,82.956,82.956,18989.0
2017-11-08 11:35:00,83.5,83.71,83.49,83.67,15372.0,82.9361,83.1447,82.9262,83.105,15372.0
2017-11-08 11:40:00,83.64,83.71,83.54,83.68,11000.0,83.0752,83.1447,82.9759,83.1149,11000.0
2017-11-08 11:45:00,83.65,83.69,83.6,83.66,6259.0,83.0851,83.1249,83.0355,83.0951,6259.0
2017-11-08 11:50:00,83.63,83.63,83.46,83.46,18235.0,83.0653,83.0653,82.8964,82.8964,18235.0
2017-11-08 11:55:00,83.46,83.5,83.34,83.5,50472.0,82.8964,82.9361,82.7772,82.9361,50472.0
2017-11-08 12:00:00,83.48,83.62,83.46,83.62,7236.0,82.9163,83.0553,82.8964,83.0553,7236.0
2017-11-08 12:05:00,83.64,83.74,83.5,83.5,19470.0,83.0752,83.1745,82.9361,82.9361,19470.0
2017-11-08 12:10:00,83.47,83.56,83.46,83.49,9866.0,82.9063,82.9957,82.8964,82.9262,9866.0
2017-11-08 12:15:00,83.49,83.64,83.49,83.63,7220.0,82.9262,83.0752,82.9262,83.0653,7220.0
2017-11-08 12:20:00,83.56,83.64,83.54,83.63,4135.0,82.9957,83.0752,82.9759,83.0653,4135.0
2017-11-08 12:25:00,83.61,83.62,83.47,83.57,18330.0,83.0454,83.0553,82.9063,83.0057,18330.0
2017-11-08 12:30:00,83.51,83.53,83.38,83.39,84854.0,82.9461,82.9659,82.8169,82.8269,84854.0
2017-11-08 12:35:00,83.38,83.38,83.22,83.24,78406.0,82.8169,82.8169,82.658,82.6779,78406.0
2017-11-08 12:40:00,83.23,83.25,83.0,83.1,79028.0,82.668,82.6878,82.4395,82.5388,79028.0
2017-11-08 12:45:00,83.1,83.19,83.07,83.1,52853.0,82.5388,82.6282,82.509,82.5388,52853.0
2017-11-08 12:50:00,83.11,83.26,83.1,83.22,26568.0,82.5488,82.6978,82.5388,82.658,26568.0
2017-11-08 12:55:00,83.19,83.29,83.17,83.28,6927.0,82.6282,82.7276,82.6084,82.7176,6927.0
2017-11-08 13:00:00,83.27,83.37,83.2,83.23,45684.0,82.7077,82.807,82.6382,82.668,45684.0
2017-11-08 13:05:00,83.23,83.32,83.14,83.15,14906.0,82.668,82.7574,82.5786,82.5885,14906.0
2017-11-08 13:10:00,83.13,83.15,82.96,82.97,61506.0,82.5686,82.5885,82.3998,82.4097,61506.0
2017-11-08 13:15:00,82.96,83.02,82.89,82.9,22062.0,82.3998,82.4594,82.3303,82.3402,22062.0
2017-11-08 13:20:00,82.93,83.02,82.9,83.02,41743.0,82.37,82.4594,82.3402,82.4594,41743.0
2017-11-08 13:25:00,83.01,83.21,83.0,83.12,42135.0,82.4494,82.6481,82.4395,82.5587,42135.0
2017-11-08 13:30:00,83.14,83.18,83.04,83.05,4676.0,82.5786,82.6183,82.4792,82.4892,4676.0
2017-11-08 13:35:00,83.03,83.07,82.97,83.05,10530.0,82.4693,82.509,82.4097,82.4892,10530.0
2017-11-08 13:40:00,83.06,83.09,82.95,82.95,9197.0,82.4991,82.5289,82.3899,82.3899,9197.0
2017-11-08 13:45:00,82.95,83.16,82.93,83.13,29272.0,82.3899,82.5984,82.37,82.5686,29272.0
2017-11-08 13:50:00,83.12,83.13,83.01,83.04,11282.0,82.5587,82.5686,82.4494,82.4792,11282.0
2017-11-08 13:55:00,83.07,83.07,83.01,83.01,9197.0,82.509,82.509,82.4494,82.4494,9197.0
2017-11-08 14:00:00,83.03,83.15,82.99,83.15,9868.0,82.4693,82.5885,82.4296,82.5885,9868.0
2017-11-08 14:05:00,83.16,83.22,83.06,83.06,25121.0,82.5984,82.658,82.4991,82.4991,25121.0
2017-11-08 14:10:00,83.11,83.15,83.05,83.13,16315.0,82.5488,82.5885,82.4892,82.5686,16315.0
2017-11-08 14:15:00,83.15,83.18,83.04,83.12,18190.0,82.5885,82.6183,82.4792,82.5587,18190.0
2017-11-08 14:20:00,83.12,83.25,83.08,83.24,54750.0,82.5587,82.6878,82.519,82.6779,54750.0
2017-11-08 14:25:00,83.26,83.26,83.13,83.13,10632.0,82.6978,82.6978,82.5686,82.5686,10632.0
2017-11-08 14:30:00,83.11,83.18,83.1,83.16,29845.0,82.5488,82.6183,82.5388,82.5984,29845.0
2017-11-08 14:35:00,83.13,83.21,83.11,83.19,16681.0,82.5686,82.6481,82.5488,82.6282,16681.0
2017-11-08 14:40:00,83.18,83.22,83.17,83.17,10439.0,82.6183,82.658,82.6084,82.6084,10439.0
2017-11-08 14:45:00,83.19,83.26,83.17,83.18,30700.0,82.6282,82.6978,82.6084,82.6183,30700.0
2017-11-08 14:50:00,83.2,83.31,83.17,83.25,74479.0,82.6382,82.7474,82.6084,82.6878,74479.0
2017-11-08 14:55:00,83.26,83.35,83.24,83.33,18034.0,82.6978,82.7872,82.6779,82.7673,18034.0
2017-11-08 15:00:00,83.32,83.46,83.31,83.35,23163.0,82.7574,82.8964,82.7474,82.7872,23163.0
2017-11-08 15:05:00,83.35,83.38,83.3,83.34,35847.0,82.7872,82.8169,82.7375,82.7772,35847.0
2017-11-08 15:10:00,83.35,83.42,83.33,83.36,17596.0,82.7872,82.8567,82.7673,82.7971,17596.0
2017-11-08 15:15:00,83.35,83.44,83.33,83.41,39744.0,82.7872,82.8765,82.7673,82.8467,39744.0
2017-11-08 15:20:00,83.41,83.45,83.37,83.37,58911.0,82.8467,82.8865,82.807,82.807,58911.0
2017-11-08 15:25:00,83.37,83.39,83.24,83.25,97130.0,82.807,82.8269,82.6779,82.6878,97130.0
2017-11-08 15:30:00,83.25,83.37,83.21,83.34,21386.0,82.6878,82.807,82.6481,82.7772,21386.0
2017-11-08 15:35:00,83.36,83.43,83.36,83.43,17027.0,82.7971,82.8666,82.7971,82.8666,17027.0
2017-11-08 15:40:00,83.42,83.48,83.36,83.36,36585.0,82.8567,82.9163,82.7971,82.7971,36585.0
2017-11-08 15:45:00,83.35,83.38,83.32,83.37,41234.0,82.7872,82.8169,82.7574,82.807,41234.0
2017-11-08 15:50:00,83.35,83.37,83.21,83.25,97699.0,82.7872,82.807,82.6481,82.6878,97699.0
2017-11-08 15:55:00,83.24,83.3,83.2,83.21,183199.0,82.6779,82.7375,82.6382,82.6481,183199.0
2017-11-09 09:30:00,82.99,83.01,82.54,82.75,56929.0,82.4296,82.4494,81.9826,82.1912,56929.0
2017-11-09 09:35:00,82.65,82.82,82.43,82.52,90652.0,82.0919,82.2607,81.8734,81.9628,90652.0
2017-11-09 09:40:00,82.49,82.59,82.29,82.35,38010.0,81.933,82.0323,81.7343,81.7939,38010.0
2017-11-09 09:45:00,82.36,82.61,82.3,82.36,46595.0,81.8038,82.0521,81.7442,81.8038,46595.0
2017-11-09 09:50:00,82.3,82.55,82.23,82.47,58198.0,81.7442,81.9926,81.6747,81.9131,58198.0
2017-11-09 09:55:00,82.46,82.7,82.42,82.7,23871.0,81.9032,82.1415,81.8634,82.1415,23871.0
2017-11-09 10:00:00,82.65,82.92,82.61,82.83,126941.0,82.0919,82.3601,82.0521,82.2707,126941.0
2017-11-09 10:05:00,82.88,83.17,82.87,83.11,41824.0,82.3203,82.6084,82.3104,82.5488,41824.0
2017-11-09 10:10:00,83.12,83.24,83.1,83.12,47299.0,82.5587,82.6779,82.5388,82.5587,47299.0
2017-11-09 10:15:00,83.11,83.25,82.95,83.24,38012.0,82.5488,82.6878,82.3899,82.6779,38012.0
2017-11-09 10:20:00,83.28,83.29,83.19,83.21,28027.0,82.7176,82.7276,82.6282,82.6481,28027.0
2017-11-09 10:25:00,83.24,83.31,83.19,83.21,18803.0,82.6779,82.7474,82.6282,82.6481,18803.0
2017-11-09 10:30:00,83.21,83.31,82.99,83.09,24814.0,82.6481,82.7474,82.4296,82.5289,24814.0
2017-11-09 10:35:00,83.08,83.16,82.88,82.88,16012.0,82.519,82.5984,82.3203,82.3203,16012.0
2017-11-09 10:40:00,82.86,82.97,82.84,82.9,14055.0,82.3005,82.4097,82.2806,82.3402,14055.0
2017-11-09 10:45:00,82.89,83.03,82.88,83.03,20956.0,82.3303,82.4693,82.3203,82.4693,20956.0
2017-11-09 10:50:00,83.01,83.1,82.98,83.1,5756.0,82.4494,82.5388,82.4197,82.5388,5756.0
2017-11-09 10:55:00,83.09,83.19,82.98,83.19,9025.0,82.5289,82.6282,82.4197,82.6282,9025.0
2017-11-09 11:00:00,83.19,83.19,83.04,83.15,13352.0,82.6282,82.6282,82.4792,82.5885,13352.0
2017-11-09 11:05:00,83.17,83.28,83.16,83.26,7768.0,82.6084,82.7176,82.5984,82.6978,7768.0
2017-11-09 11:10:00,83.28,83.29,83.07,83.07,19752.0,82.7176,82.7276,82.509,82.509,19752.0
2017-11-09 11:15:00,83.08,83.08,82.95,82.95,48230.0,82.519,82.519,82.3899,82.3899,48230.0
2017-11-09 11:20:00,83.02,83.12,82.82,82.83,20485.0,82.4594,82.5587,82.2607,82.2707,20485.0
2017-11-09 11:25:00,82.83,82.83,82.72,82.74,72138.0,82.2707,82.2707,82.1614,82.1813,72138.0
2017-11-09 11:30:00,82.75,83.01,82.69,82.95,37647.0,82.1912,82.4494,82.1316,82.3899,37647.0
2017-11-09 11:35:00,82.97,82.97,82.81,82.84,29561.0,82.4097,82.4097,82.2508,82.2806,29561.0
2017-11-09 11:40:00,82.82,82.83,82.71,82.71,12156.0,82.2607,82.2707,82.1515,82.1515,12156.0
2017-11-09 11:45:00,82.7,82.85,82.57,82.8,17827.0,82.1415,82.2905,82.0124,82.2409,17827.0
2017-11-09 11:50:00,82.8,82.8,82.52,82.68,15306.0,82.2409,82.2409,81.9628,82.1217,15306.0
2017-11-09 11:55:00,82.63,82.68,82.51,82.61,22027.0,82.072,82.1217,81.9528,82.0521,22027.0
2017-11-09 12:00:00,82.6,82.69,82.46,82.52,22322.0,82.0422,82.1316,81.9032,81.9628,22322.0
2017-11-09 12:05:00,82.54,82.76,82.54,82.63,26720.0,81.9826,82.2011,81.9826,82.072,26720.0
2017-11-09 12:10:00,82.62,82.66,82.4,82.4,9146.0,82.0621,82.1018,81.8436,81.8436,9146.0
2017-11-09 12:15:00,82.4,82.55,82.4,82.54,18249.0,81.8436,81.9926,81.8436,81.9826,18249.0
2017-11-09 12:20:00,82.58,82.6,82.19,82.2,63566.0,82.0224,82.0422,81.635,81.6449,63566.0
2017-11-09 12:25:00,82.18,82.25,81.93,81.99,279503.0,81.6251,81.6946,81.3767,81.4363,279503.0
2017-11-09 12:30:00,81.96,82.03,81.87,82.0,28854.0,81.4065,81.4761,81.3171,81.4463,28854.0
2017-11-09 12:35:00,81.99,82.26,81.97,82.24,147018.0,81.4363,81.7045,81.4165,81.6846,147018.0
2017-11-09 12:40:00,82.2,82.2,81.98,82.08,42599.0,81.6449,81.6449,81.4264,81.5257,42599.0
2017-11-09 12:45:00,82.06,82.08,81.93,82.05,45747.0,81.5059,81.5257,81.3767,81.4959,45747.0
2017-11-09 12:50:00,82.05,82.22,82.05,82.19,24718.0,81.4959,81.6648,81.4959,81.635,24718.0
2017-11-09 12:55:00,82.25,82.34,82.16,82.32,84851.0,81.6946,81.784,81.6052,81.7641,84851.0
2017-11-09 13:00:00,82.31,82.37,82.19,82.25,78947.0,81.7542,81.8138,81.635,81.6946,78947.0
2017-11-09 13:05:00,82.22,82.34,82.14,82.33,5942.0,81.6648,81.784,81.5853,81.774,5942.0
2017-11-09 13:10:00,82.37,82.42,82.32,82.35,11060.0,81.8138,81.8634,81.7641,81.7939,11060.0
2017-11-09 13:15:00,82.35,82.6,82.25,82.46,69264.0,81.7939,82.0422,81.6946,81.9032,69264.0
2017-11-09 13:20:00,82.47,82.69,82.47,82.58,80383.0,81.9131,82.1316,81.9131,82.0224,80383.0
2017-11-09 13:25:00,82.63,82.65,82.43,82.49,18506.0,82.072,82.0919,81.8734,81.933,18506.0
2017-11-09 13:30:00,82.48,82.63,82.48,82.51,14135.0,81.923,82.072,81.923,81.9528,14135.0
2017-11-09 13:35:00,82.55,82.64,82.45,82.5,28134.0,81.9926,82.0819,81.8932,81.9429,28134.0
2017-11-09 13:40:00,82.47,82.56,82.37,82.5,6716.0,81.9131,82.0025,81.8138,81.9429,6716.0
2017-11-09 13:45:00,82.49,82.59,82.47,82.55,16916.0,81.933,82.0323,81.9131,81.9926,16916.0
2017-11-09 13:50:00,82.52,82.55,82.48,82.55,5696.0,81.9628,81.9926,81.923,81.9926,5696.0
2017-11-09 13:55:00,82.51,82.64,82.48,82.61,23383.0,81.9528,82.0819,81.923,82.0521,23383.0
2017-11-09 14:00:00,82.6,82.63,82.53,82.58,7160.0,82.0422,82.072,81.9727,82.0224,7160.0
2017-11-09 14:05:00,82.6,82.69,82.55,82.65,26105.0,82.0422,82.1316,81.9926,82.0919,26105.0
2017-11-09 14:10:00,82.62,82.62,82.48,82.5,16187.0,82.0621,82.0621,81.923,81.9429,16187.0
2017-11-09 14:15:00,82.51,82.63,82.49,82.6,13355.0,81.9528,82.072,81.933,82.0422,13355.0
2017-11-09 14:20:00,82.66,82.73,82.61,82.64,19518.0,82.1018,82.1713,82.0521,82.0819,19518.0
2017-11-09 14:25:00,82.64,82.68,82.56,82.6,19054.0,82.0819,82.1217,82.0025,82.0422,19054.0
2017-11-09 14:30:00,82.57,82.67,82.53,82.6,18271.0,82.0124,82.1117,81.9727,82.0422,18271.0
2017-11-09 14:35:00,82.6,82.6,82.38,82.48,16025.0,82.0422,82.0422,81.8237,81.923,16025.0
2017-11-09 14:40:00,82.46,82.48,82.34,82.46,32235.0,81.9032,81.923,81.784,81.9032,32235.0
2017-11-09 14:45:00,82.45,82.49,82.38,82.48,13639.0,81.8932,81.933,81.8237,81.923,13639.0
2017-11-09 14:50:00,82.48,82.51,82.43,82.5,27721.0,81.923,81.9528,81.8734,81.9429,27721.0
2017-11-09 14:55:00,82.46,82.53,82.46,82.5,14821.0,81.9032,81.9727,81.9032,81.9429,14821.0
2017-11-09 15:00:00,82.48,82.54,82.46,82.51,6915.0,81.923,81.9826,81.9032,81.9528,6915.0
2017-11-09 15:05:00,82.51,82.59,82.43,82.55,23274.0,81.9528,82.0323,81.8734,81.9926,23274.0
2017-11-09 15:10:00,82.54,82.54,82.44,82.49,8557.0,81.9826,81.9826,81.8833,81.933,8557.0
2017-11-09 15:15:00,82.47,82.59,82.45,82.59,5446.0,81.9131,82.0323,81.8932,82.0323,5446.0
2017-11-09 15:20:00,82.57,82.62,82.52,82.6,29744.0,82.0124,82.0621,81.9628,82.0422,29744.0
2017-11-09 15:25:00,82.59,82.64,82.55,82.61,25735.0,82.0323,82.0819,81.9926,82.0521,25735.0
2017-11-09 15:30:00,82.61,82.71,82.59,82.66,34609.0,82.0521,82.1515,82.0323,82.1018,34609.0
2017-11-09 15:35:00,82.64,82.86,82.64,82.83,27977.0,82.0819,82.3005,82.0819,82.2707,27977.0
2017-11-09 15:40:00,82.84,82.95,82.81,82.88,155480.0,82.2806,82.3899,82.2508,82.3203,155480.0
2017-11-09 15:45:00,82.91,82.94,82.87,82.9,86003.0,82.3501,82.3799,82.3104,82.3402,86003.0
2017-11-09 15:50:00,82.88,82.95,82.84,82.92,74090.0,82.3203,82.3899,82.2806,82.3601,74090.0
2017-11-09 15:55:00,82.93,82.97,82.9,82.92,119016.0,82.37,82.4097,82.3402,82.3601,119016.0
2017-11-10 09:30:00,82.66,82.89,82.54,82.56,89431.0,82.1018,82.3303,81.9826,82.0025,89431.0
2017-11-10 09:35:00,82.53,82.61,82.29,82.39,213688.0,81.9727,82.0521,81.7343,81.8336,213688.0
2017-11-10 09:40:00,82.39,82.68,82.33,82.67,75534.0,81.8336,82.1217,81.774,82.1117,75534.0
2017-11-10 09:45:00,82.66,82.91,82.49,82.86,65384.0,82.1018,82.3501,81.933,82.3005,65384.0
2017-11-10 09:50:00,82.85,83.04,82.84,82.94,53881.0,82.2905,82.4792,82.2806,82.3799,53881.0
2017-11-10 09:55:00,82.97,82.97,82.76,82.76,9344.0,82.4097,82.4097,82.2011,82.2011,9344.0
2017-11-10 10:00:00,82.74,82.88,82.6,82.62,64206.0,82.1813,82.3203,82.0422,82.0621,64206.0
2017-11-10 10:05:00,82.6,82.69,82.52,82.56,46143.0,82.0422,82.1316,81.9628,82.0025,46143.0
2017-11-10 10:10:00,82.59,82.6,82.39,82.49,26393.0,82.0323,82.0422,81.8336,81.933,26393.0
2017-11-10 10:15:00,82.53,82.61,82.49,82.61,22736.0,81.9727,82.0521,81.933,82.0521,22736.0
2017-11-10 10:20:00,82.58,82.61,82.38,82.43,34750.0,82.0224,82.0521,81.8237,81.8734,34750.0
2017-11-10 10:25:00,82.44,82.45,82.18,82.22,34270.0,81.8833,81.8932,81.6251,81.6648,34270.0
2017-11-10 10:30:00,82.2,82.21,81.9,81.99,127107.0,81.6449,81.6549,81.3469,81.4363,127107.0
2017-11-10 10:35:00,81.97,82.23,81.97,82.2,66149.0,81.4165,81.6747,81.4165,81.6449,66149.0
2017-11-10 10:40:00,82.21,82.42,82.18,82.3,78388.0,81.6549,81.8634,81.6251,81.7442,78388.0
2017-11-10 10:45:00,82.31,82.46,82.31,82.43,38139.0,81.7542,81.9032,81.7542,81.8734,38139.0
2017-11-10 10:50:00,82.42,82.42,82.32,82.32,16908.0,81.8634,81.8634,81.7641,81.7641,16908.0
2017-11-10 10:55:00,82.33,82.45,82.29,82.43,19111.0,81.774,81.8932,81.7343,81.8734,19111.0
2017-11-10 11:00:00,82.44,82.54,82.39,82.54,21252.0,81.8833,81.9826,81.8336,81.9826,21252.0
2017-11-10 11:05:00,82.52,82.56,82.45,82.47,17184.0,81.9628,82.0025,81.8932,81.9131,17184.0
2017-11-10 11:10:00,82.49,82.59,82.44,82.58,50626.0,81.933,82.0323,81.8833,82.0224,50626.0
2017-11-10 11:15:00,82.57,82.72,82.56,82.64,31014.0,82.0124,82.1614,82.0025,82.0819,31014.0
2017-11-10 11:20:00,82.63,82.64,82.5,82.58,24997.0,82.072,82.0819,81.9429,82.0224,24997.0
2017-11-10 11:25:00,82.6,82.67,82.56,82.63,25723.0,82.0422,82.1117,82.0025,82.072,25723.0
2017-11-10 11:30:00,82.63,82.63,82.45,82.46,48345.0,82.072,82.072,81.8932,81.9032,48345.0
2017-11-10 11:35:00,82.45,82.51,82.45,82.47,18761.0,81.8932,81.9528,81.8932,81.9131,18761.0
2017-11-10 11:40:00,82.48,82.63,82.43,82.6,32820.0,81.923,82.072,81.8734,82.0422,32820.0
2017-11-10 11:45:00,82.61,82.81,82.59,82.73,28873.0,82.0521,82.2508,82.0323,82.1713,28873.0
2017-11-10 11:50:00,82.72,82.75,82.51,82.51,33351.0,82.1614,82.1912,81.9528,81.9528,33351.0
2017-11-10 11:55:00,82.51,82.58,82.45,82.5,29322.0,81.9528,82.0224,81.8932,81.9429,29322.0
2017-11-10 12:00:00,82.53,82.65,82.53,82.6,34078.0,81.9727,82.0919,81.9727,82.0422,34078.0
2017-11-10 12:05:00,82.61,82.81,82.61,82.79,28347.0,82.0521,82.2508,82.0521,82.2309,28347.0
2017-11-10 12:10:00,82.79,82.83,82.67,82.67,31623.0,82.2309,82.2707,82.1117,82.1117,31623.0
2017-11-10 12:15:00,82.67,82.68,82.55,82.55,13837.0,82.1117,82.1217,81.9926,81.9926,13837.0
2017-11-10 12:20:00,82.56,82.67,82.46,82.46,44400.0,82.0025,82.1117,81.9032,81.9032,44400.0
2017-11-10 12:25:00,82.44,82.5,82.3,82.3,19650.0,81.8833,81.9429,81.7442,81.7442,19650.0
2017-11-10 12:30:00,82.28,82.42,82.2,82.32,34861.0,81.7244,81.8634,81.6449,81.7641,34861.0
2017-11-10 12:35:00,82.32,82.32,82.22,82.22,15222.0,81.7641,81.7641,81.6648,81.6648,15222.0
2017-11-10 12:40:00,82.21,82.36,82.19,82.34,25756.0,81.6549,81.8038,81.635,81.784,25756.0
2017-11-10 12:45:00,82.32,82.42,82.3,82.36,11510.0,81.7641,81.8634,81.7442,81.8038,11510.0
2017-11-10 12:50:00,82.35,82.4,82.3,82.39,16879.0,81.7939,81.8436,81.7442,81.8336,16879.0
2017-11-10 12:55:00,82.38,82.38,82.16,82.16,7117.0,81.8237,81.8237,81.6052,81.6052,7117.0
2017-11-10 13:00:00,82.19,82.24,82.15,82.18,16876.0,81.635,81.6846,81.5953,81.6251,16876.0
2017-11-10 13:05:00,82.18,82.3,82.18,82.22,28452.0,81.6251,81.7442,81.6251,81.6648,28452.0
2017-11-10 13:10:00,82.2,82.25,82.11,82.24,15876.0,81.6449,81.6946,81.5555,81.6846,15876.0
2017-11-10 13:15:00,82.23,82.31,82.23,82.3,5360.0,81.6747,81.7542,81.6747,81.7442,5360.0
2017-11-10 13:20:00,82.31,82.32,82.27,82.29,4645.0,81.7542,81.7641,81.7144,81.7343,4645.0
2017-11-10 13:25:00,82.29,82.39,82.29,82.36,21737.0,81.7343,81.8336,81.7343,81.8038,21737.0
2017-11-10 13:30:00,82.36,82.55,82.35,82.55,8048.0,81.8038,81.9926,81.7939,81.9926,8048.0
2017-11-10 13:35:00,82.55,82.69,82.55,82.63,23809.0,81.9926,82.1316,81.9926,82.072,23809.0
2017-11-10 13:40:00,82.63,82.63,82.53,82.56,23925.0,82.072,82.072,81.9727,82.0025,23925.0
2017-11-10 13:45:00,82.55,82.56,82.42,82.43,120163.0,81.9926,82.0025,81.8634,81.8734,120163.0
2017-11-10 13:50:00,82.43,82.47,82.41,82.44,51823.0,81.8734,81.9131,81.8535,81.8833,51823.0
2017-11-10 13:55:00,82.44,82.45,82.33,82.39,30197.0,81.8833,81.8932,81.774,81.8336,30197.0
2017-11-10 14:00:00,82.35,82.39,82.31,82.35,10429.0,81.7939,81.8336,81.7542,81.7939,10429.0
2017-11-10 14:05:00,82.37,82.4,82.33,82.4,4770.0,81.8138,81.8436,81.774,81.8436,4770.0
2017-11-10 14:10:00,82.38,82.41,82.31,82.32,7645.0,81.8237,81.8535,81.7542,81.7641,7645.0
2017-11-10 14:15:00,82.32,82.32,82.25,82.27,8743.0,81.7641,81.7641,81.6946,81.7144,8743.0
2017-11-10 14:20:00,82.26,82.28,82.2,82.2,18030.0,81.7045,81.7244,81.6449,81.6449,18030.0
2017-11-10 14:25:00,82.2,82.22,82.06,82.18,46522.0,81.6449,81.6648,81.5059,81.6251,46522.0
2017-11-10 14:30:00,82.2,82.3,82.18,82.21,62533.0,81.6449,81.7442,81.6251,81.6549,62533.0
2017-11-10 14:35:00,82.21,82.35,82.13,82.33,47691.0,81.6549,81.7939,81.5754,81.774,47691.0
2017-11-10 14:40:00,82.33,82.47,82.28,82.46,31095.0,81.774,81.9131,81.7244,81.9032,31095.0
2017-11-10 14:45:00,82.45,82.53,82.36,82.53,27524.0,81.8932,81.9727,81.8038,81.9727,27524.0
2017-11-10 14:50:00,82.51,82.66,82.48,82.65,134305.0,81.9528,82.1018,81.923,82.0919,134305.0
2017-11-10 14:55:00,82.65,82.73,82.63,82.7,62462.0,82.0919,82.1713,82.072,82.1415,62462.0
2017-11-10 15:00:00,82.68,83.01,82.68,83.0,118973.0,82.1217,82.4494,82.1217,82.4395,118973.0
2017-11-10 15:05:00,83.0,83.04,82.89,82.95,102509.0,82.4395,82.4792,82.3303,82.3899,102509.0
2017-11-10 15:10:00,82.96,83.01,82.93,82.96,54299.0,82.3998,82.4494,82.37,82.3998,54299.0
2017-11-10 15:15:00,82.96,83.0,82.92,82.97,56470.0,82.3998,82.4395,82.3601,82.4097,56470.0
2017-11-10 15:20:00,82.97,82.97,82.89,82.96,60659.0,82.4097,82.4097,82.3303,82.3998,60659.0
2017-11-10 15:25:00,82.96,83.03,82.93,83.01,77938.0,82.3998,82.4693,82.37,82.4494,77938.0
2017-11-10 15:30:00,83.0,83.03,82.88,82.89,34344.0,82.4395,82.4693,82.3203,82.3303,34344.0
2017-11-10 15:35:00,82.89,82.9,82.73,82.8,71423.0,82.3303,82.3402,82.1713,82.2409,71423.0
2017-11-10 15:40:00,82.81,82.86,82.76,82.86,33051.0,82.2508,82.3005,82.2011,82.3005,33051.0
2017-11-10 15:45:00,82.82,82.87,82.8,82.82,42773.0,82.2607,82.3104,82.2409,82.2607,42773.0
2017-11-10 15:50:00,82.83,82.95,82.83,82.91,88648.0,82.2707,82.3899,82.2707,82.3501,88648.0
2017-11-10 15:55:00,82.91,82.94,82.76,82.78,309667.0,82.3501,82.3799,82.2011,82.221,309667.0
2017-11-13 09:30:00,82.48,82.55,81.97,82.15,158341.0,81.923,81.9926,81.4165,81.5953,158341.0
2017-11-13 09:35:00,82.1,82.2,81.82,82.08,129283.0,81.5456,81.6449,81.2675,81.5257,129283.0
2017-11-13 09:40:00,82.08,82.12,81.9,82.03,49643.0,81.5257,81.5655,81.3469,81.4761,49643.0
2017-11-13 09:45:00,82.02,82.06,81.75,81.77,42493.0,81.4661,81.5059,81.198,81.2178,42493.0
2017-11-13 09:50:00,81.78,81.93,81.73,81.83,44333.0,81.2278,81.3767,81.1781,81.2774,44333.0
2017-11-13 09:55:00,81.84,82.12,81.8,81.9,45568.0,81.2873,81.5655,81.2476,81.3469,45568.0
2017-11-13 10:00:00,81.9,82.03,81.82,81.99,50809.0,81.3469,81.4761,81.2675,81.4363,50809.0
2017-11-13 10:05:00,82.01,82.03,81.84,81.99,32620.0,81.4562,81.4761,81.2873,81.4363,32620.0
2017-11-13 10:10:00,82.04,82.19,81.89,81.9,35563.0,81.486,81.635,81.337,81.3469,35563.0
2017-11-13 10:15:00,81.9,82.06,81.85,81.91,92906.0,81.3469,81.5059,81.2973,81.3569,92906.0
2017-11-13 10:20:00,81.9,82.3,81.82,82.3,15206.0,81.3469,81.7442,81.2675,81.7442,15206.0
2017-11-13 10:25:00,82.27,82.35,82.16,82.25,16716.0,81.7144,81.7939,81.6052,81.6946,16716.0
2017-11-13 10:30:00,82.33,82.37,82.03,82.04,27164.0,81.774,81.8138,81.4761,81.486,27164.0
2017-11-13 10:35:00,82.06,82.08,81.95,82.08,106738.0,81.5059,81.5257,81.3966,81.5257,106738.0
2017-11-13 10:40:00,82.07,82.08,81.97,82.03,20652.0,81.5158,81.5257,81.4165,81.4761,20652.0
2017-11-13 10:45:00,82.02,82.11,81.96,82.03,17916.0,81.4661,81.5555,81.4065,81.4761,17916.0
2017-11-13 10:50:00,82.03,82.1,82.02,82.08,6717.0,81.4761,81.5456,81.4661,81.5257,6717.0
2017-11-13 10:55:00,82.1,82.15,82.07,82.11,37666.0,81.5456,81.5953,81.5158,81.5555,37666.0
2017-11-13 11:00:00,82.13,82.15,81.96,82.0,39717.0,81.5754,81.5953,81.4065,81.4463,39717.0
2017-11-13 11:05:00,81.96,82.02,81.88,81.89,102200.0,81.4065,81.4661,81.3271,81.337,102200.0
2017-11-13 11:10:00,81.93,82.02,81.87,81.92,66765.0,81.3767,81.4661,81.3171,81.3668,66765.0
2017-11-13 11:15:00,81.95,82.18,81.95,82.18,42490.0,81.3966,81.6251,81.3966,81.6251,42490.0
2017-11-13 11:20:00,82.19,82.27,81.99,81.99,36323.0,81.635,81.7144,81.4363,81.4363,36323.0
2017-11-13 11:25:00,82.01,82.14,82.0,82.13,27665.0,81.4562,81.5853,81.4463,81.5754,27665.0
2017-11-13 11:30:00,82.11,82.12,81.99,82.09,28983.0,81.5555,81.5655,81.4363,81.5357,28983.0
2017-11-13 11:35:00,82.08,82.08,81.92,81.92,106110.0,81.5257,81.5257,81.3668,81.3668,106110.0
2017-11-13 11:40:00,81.92,81.96,81.86,81.91,42304.0,81.3668,81.4065,81.3072,81.3569,42304.0
2017-11-13 11:45:00,81.9,81.95,81.84,81.85,50598.0,81.3469,81.3966,81.2873,81.2973,50598.0
2017-11-13 11:50:00,81.85,81.92,81.85,81.9,60844.0,81.2973,81.3668,81.2973,81.3469,60844.0
2017-11-13 11:55:00,81.91,81.93,81.83,81.88,13468.0,81.3569,81.3767,81.2774,81.3271,13468.0
2017-11-13 12:00:00,81.88,81.92,81.82,81.85,19939.0,81.3271,81.3668,81.2675,81.2973,19939.0
2017-11-13 12:05:00,81.84,81.85,81.75,81.84,45035.0,81.2873,81.2973,81.198,81.2873,45035.0
2017-11-13 12:10:00,81.84,81.89,81.76,81.76,12322.0,81.2873,81.337,81.2079,81.2079,12322.0
2017-11-13 12:15:00,81.76,81.8,81.7,81.73,34869.0,81.2079,81.2476,81.1483,81.1781,34869.0
2017-11-13 12:20:00,81.73,81.82,81.71,81.79,24287.0,81.1781,81.2675,81.1582,81.2377,24287.0
2017-11-13 12:25:00,81.77,81.83,81.76,81.78,13499.0,81.2178,81.2774,81.2079,81.2278,13499.0
2017-11-13 12:30:00,81.75,81.79,81.74,81.74,9548.0,81.198,81.2377,81.188,81.188,9548.0
2017-11-13 12:35:00,81.74,81.76,81.68,81.69,12915.0,81.188,81.2079,81.1284,81.1384,12915.0
2017-11-13 12:40:00,81.68,81.78,81.61,81.75,43647.0,81.1284,81.2278,81.0589,81.198,43647.0
2017-11-13 12:45:00,81.76,81.76,81.65,81.7,21126.0,81.2079,81.2079,81.0986,81.1483,21126.0
2017-11-13 12:50:00,81.72,81.76,81.63,81.63,68754.0,81.1682,81.2079,81.0788,81.0788,68754.0
2017-11-13 12:55:00,81.64,81.65,81.56,81.57,69407.0,81.0887,81.0986,81.0092,81.0192,69407.0
2017-11-13 13:00:00,81.59,81.59,81.52,81.54,42801.0,81.039,81.039,80.9695,80.9894,42801.0
2017-11-13 13:05:00,81.53,81.57,81.35,81.43,42392.0,80.9794,81.0192,80.8007,80.8801,42392.0
2017-11-13 13:10:00,81.45,81.6,81.44,81.59,36144.0,80.9,81.049,80.89,81.039,36144.0
2017-11-13 13:15:00,81.58,81.69,81.58,81.62,30995.0,81.0291,81.1384,81.0291,81.0688,30995.0
2017-11-13 13:20:00,81.59,81.65,81.59,81.6,7211.0,81.039,81.0986,81.039,81.049,7211.0
2017-11-13 13:25:00,81.6,81.6,81.46,81.47,7419.0,81.049,81.049,80.9099,80.9198,7419.0
2017-11-13 13:30:00,81.46,81.62,81.44,81.59,41759.0,80.9099,81.0688,80.89,81.039,41759.0
2017-11-13 13:35:00,81.58,81.62,81.53,81.53,7900.0,81.0291,81.0688,80.9794,80.9794,7900.0
2017-11-13 13:40:00,81.53,81.76,81.52,81.72,11260.0,80.9794,81.2079,80.9695,81.1682,11260.0
2017-11-13 13:45:00,81.71,81.74,81.63,81.67,13593.0,81.1582,81.188,81.0788,81.1185,13593.0
2017-11-13 13:50:00,81.68,81.75,81.65,81.75,5602.0,81.1284,81.198,81.0986,81.198,5602.0
2017-11-13 13:55:00,81.73,81.8,81.73,81.78,20789.0,81.1781,81.2476,81.1781,81.2278,20789.0
2017-11-13 14:00:00,81.79,81.88,81.78,81.85,33169.0,81.2377,81.3271,81.2278,81.2973,33169.0
2017-11-13 14:05:00,81.85,81.94,81.84,81.91,16019.0,81.2973,81.3867,81.2873,81.3569,16019.0
2017-11-13 14:10:00,81.9,81.91,81.79,81.82,13284.0,81.3469,81.3569,81.2377,81.2675,13284.0
2017-11-13 14:15:00,81.79,81.81,81.71,81.75,8882.0,81.2377,81.2576,81.1582,81.198,8882.0
2017-11-13 14:20:00,81.75,81.76,81.7,81.73,12647.0,81.198,81.2079,81.1483,81.1781,12647.0
2017-11-13 14:25:00,81.75,81.75,81.66,81.69,12857.0,81.198,81.198,81.1086,81.1384,12857.0
2017-11-13 14:30:00,81.69,81.71,81.67,81.71,9725.0,81.1384,81.1582,81.1185,81.1582,9725.0
2017-11-13 14:35:00,81.71,81.77,81.7,81.73,16086.0,81.1582,81.2178,81.1483,81.1781,16086.0
2017-11-13 14:40:00,81.7,81.76,81.7,81.75,4622.0,81.1483,81.2079,81.1483,81.198,4622.0
2017-11-13 14:45:00,81.75,81.8,81.74,81.8,5967.0,81.198,81.2476,81.188,81.2476,5967.0
2017-11-13 14:50:00,81.79,81.81,81.71,81.71,12983.0,81.2377,81.2576,81.1582,81.1582,12983.0
2017-11-13 14:55:00,81.72,81.78,81.72,81.75,7150.0,81.1682,81.2278,81.1682,81.198,7150.0
2017-11-13 15:00:00,81.74,81.92,81.73,81.9,19435.0,81.188,81.3668,81.1781,81.3469,19435.0
2017-11-13 15:05:00,81.89,81.95,81.85,81.91,56039.0,81.337,81.3966,81.2973,81.3569,56039.0
2017-11-13 15:10:00,81.93,81.98,81.9,81.96,23479.0,81.3767,81.4264,81.3469,81.4065,23479.0
2017-11-13 15:15:00,81.98,81.98,81.9,81.93,17855.0,81.4264,81.4264,81.3469,81.3767,17855.0
2017-11-13 15:20:00,81.93,81.99,81.88,81.91,40364.0,81.3767,81.4363,81.3271,81.3569,40364.0
2017-11-13 15:25:00,81.93,81.95,81.87,81.89,16747.0,81.3767,81.3966,81.3171,81.337,16747.0
2017-11-13 15:30:00,81.9,81.91,81.87,81.9,9497.0,81.3469,81.3569,81.3171,81.3469,9497.0
2017-11-13 15:35:00,81.92,81.97,81.88,81.91,45343.0,81.3668,81.4165,81.3271,81.3569,45343.0
2017-11-13 15:40:00,81.91,81.94,81.85,81.88,25768.0,81.3569,81.3867,81.2973,81.3271,25768.0
2017-11-13 15:45:00,81.85,81.86,81.79,81.79,36025.0,81.2973,81.3072,81.2377,81.2377,36025.0
2017-11-13 15:50:00,81.79,81.8,81.69,81.74,58802.0,81.2377,81.2476,81.1384,81.188,58802.0
2017-11-13 15:55:00,81.75,81.81,81.63,81.65,236613.0,81.198,81.2576,81.0788,81.0986,236613.0
2017-11-14 09:30:00,81.38,81.55,81.25,81.33,114153.0,80.8305,80.9993,80.7013,80.7808,114153.0
2017-11-14 09:35:00,81.33,81.41,81.05,81.13,128957.0,80.7808,80.8603,80.5027,80.5821,128957.0
2017-11-14 09:40:00,81.11,81.21,80.83,80.85,178530.0,80.5623,80.6616,80.2842,80.304,178530.0
2017-11-14 09:45:00,80.87,81.25,80.83,81.03,121202.0,80.3239,80.7013,80.2842,80.4828,121202.0
2017-11-14 09:50:00,81.03,81.04,80.72,80.73,233474.0,80.4828,80.4928,80.1749,80.1848,233474.0
2017-11-14 09:55:00,80.74,80.85,80.62,80.81,46105.0,80.1948,80.304,80.0756,80.2643,46105.0
2017-11-14 10:00:00,80.8,80.91,80.54,80.54,76705.0,80.2544,80.3636,79.9961,79.9961,76705.0
2017-11-14 10:05:00,80.55,80.55,80.29,80.29,145048.0,80.0061,80.0061,79.7478,79.7478,145048.0
2017-11-14 10:10:00,80.28,80.35,80.13,80.3,127984.0,79.7379,79.8074,79.5889,79.7577,127984.0
2017-11-14 10:15:00,80.3,80.59,80.24,80.44,156647.0,79.7577,80.0458,79.6982,79.8968,156647.0
2017-11-14 10:20:00,80.47,80.49,80.3,80.31,73343.0,79.9266,79.9465,79.7577,79.7677,73343.0
2017-11-14 10:25:00,80.31,80.39,80.2,80.22,111781.0,79.7677,79.8471,79.6584,79.6783,111781.0
2017-11-14 10:30:00,80.25,80.25,80.13,80.14,74363.0,79.7081,79.7081,79.5889,79.5988,74363.0
2017-11-14 10:35:00,80.14,80.22,80.04,80.22,210122.0,79.5988,79.6783,79.4995,79.6783,210122.0
2017-11-14 10:40:00,80.22,80.3,80.09,80.28,74366.0,79.6783,79.7577,79.5492,79.7379,74366.0
2017-11-14 10:45:00,80.29,80.45,80.26,80.45,108440.0,79.7478,79.9067,79.718,79.9067,108440.0
2017-11-14 10:50:00,80.43,80.47,80.34,80.4,57399.0,79.8869,79.9266,79.7975,79.8571,57399.0
2017-11-14 10:55:00,80.4,80.43,80.16,80.2,71503.0,79.8571,79.8869,79.6187,79.6584,71503.0
2017-11-14 11:00:00,80.21,80.33,80.16,80.21,49666.0,79.6684,79.7875,79.6187,79.6684,49666.0
2017-11-14 11:05:00,80.25,80.38,80.21,80.33,18598.0,79.7081,79.8372,79.6684,79.7875,18598.0
2017-11-14 11:10:00,80.33,80.34,80.21,80.25,56940.0,79.7875,79.7975,79.6684,79.7081,56940.0
2017-11-14 11:15:00,80.26,80.3,80.1,80.18,40113.0,79.718,79.7577,79.5591,79.6386,40113.0
2017-11-14 11:20:00,80.19,80.19,79.89,79.95,148020.0,79.6485,79.6485,79.3505,79.4101,148020.0
2017-11-14 11:25:00,79.94,79.99,79.82,79.84,92837.0,79.4002,79.4498,79.281,79.3009,92837.0
2017-11-14 11:30:00,79.84,79.93,79.64,79.66,175568.0,79.3009,79.3902,79.1022,79.1221,175568.0
2017-11-14 11:35:00,79.64,79.79,79.62,79.76,57176.0,79.1022,79.2512,79.0823,79.2214,57176.0
2017-11-14 11:40:00,79.77,79.83,79.71,79.8,31196.0,79.2313,79.2909,79.1717,79.2611,31196.0
2017-11-14 11:45:00,79.81,79.88,79.68,79.77,62809.0,79.2711,79.3406,79.1419,79.2313,62809.0
2017-11-14 11:50:00,79.75,79.85,79.73,79.8,25382.0,79.2115,79.3108,79.1916,79.2611,25382.0
2017-11-14 11:55:00,79.79,79.79,79.66,79.73,25937.0,79.2512,79.2512,79.1221,79.1916,25937.0
2017-11-14 12:00:00,79.72,79.9,79.7,79.87,32788.0,79.1817,79.3604,79.1618,79.3307,32788.0
2017-11-14 12:05:00,79.88,79.93,79.66,79.69,32714.0,79.3406,79.3902,79.1221,79.1519,32714.0
2017-11-14 12:10:00,79.68,79.73,79.57,79.59,140787.0,79.1419,79.1916,79.0327,79.0525,140787.0
2017-11-14 12:15:00,79.6,79.61,79.54,79.57,44295.0,79.0625,79.0724,79.0029,79.0327,44295.0
2017-11-14 12:20:00,79.57,79.58,79.34,79.37,176856.0,79.0327,79.0426,78.8042,78.834,176856.0
2017-11-14 12:25:00,79.38,79.45,79.25,79.31,87133.0,78.844,78.9135,78.7148,78.7744,87133.0
2017-11-14 12:30:00,79.29,79.37,79.27,79.36,42356.0,78.7546,78.834,78.7347,78.8241,42356.0
2017-11-14 12:35:00,79.36,79.5,79.27,79.27,73572.0,78.8241,78.9632,78.7347,78.7347,73572.0
2017-11-14 12:40:00,79.26,79.42,79.26,79.42,25795.0,78.7248,78.8837,78.7248,78.8837,25795.0
2017-11-14 12:45:00,79.41,79.41,79.17,79.19,86439.0,78.8738,78.8738,78.6354,78.6552,86439.0
2017-11-14 12:50:00,79.19,79.29,78.92,78.99,189459.0,78.6552,78.7546,78.3871,78.4566,189459.0
2017-11-14 12:55:00,78.98,79.0,78.75,78.93,174519.0,78.4467,78.4665,78.2182,78.397,174519.0
2017-11-14 13:00:00,78.93,78.95,78.83,78.83,60302.0,78.397,78.4169,78.2977,78.2977,60302.0
2017-11-14 13:05:00,78.85,79.04,78.81,79.01,67462.0,78.3175,78.5063,78.2778,78.4765,67462.0
2017-11-14 13:10:00,79.01,79.28,79.0,79.2,37415.0,78.4765,78.7446,78.4665,78.6652,37415.0
2017-11-14 13:15:00,79.21,79.21,79.0,79.01,77203.0,78.6751,78.6751,78.4665,78.4765,77203.0
2017-11-14 13:20:00,79.02,79.14,79.01,79.01,28505.0,78.4864,78.6056,78.4765,78.4765,28505.0
2017-11-14 13:25:00,79.02,79.12,79.01,79.05,86657.0,78.4864,78.5857,78.4765,78.5162,86657.0
2017-11-14 13:30:00,79.05,79.11,78.77,78.78,200571.0,78.5162,78.5758,78.2381,78.248,200571.0
2017-11-14 13:35:00,78.77,78.92,78.75,78.91,50660.0,78.2381,78.3871,78.2182,78.3771,50660.0
2017-11-14 13:40:00,78.91,78.94,78.8,78.84,71168.0,78.3771,78.4069,78.2679,78.3076,71168.0
2017-11-14 13:45:00,78.85,78.91,78.76,78.76,81754.0,78.3175,78.3771,78.2281,78.2281,81754.0
2017-11-14 13:50:00,78.75,78.77,78.59,78.59,162891.0,78.2182,78.2381,78.0593,78.0593,162891.0
2017-11-14 13:55:00,78.59,78.71,78.59,78.71,57422.0,78.0593,78.1785,78.0593,78.1785,57422.0
2017-11-14 14:00:00,78.71,78.75,78.67,78.74,32086.0,78.1785,78.2182,78.1388,78.2083,32086.0
2017-11-14 14:05:00,78.73,78.82,78.67,78.76,73998.0,78.1984,78.2877,78.1388,78.2281,73998.0
2017-11-14 14:10:00,78.77,79.03,78.77,78.96,79849.0,78.2381,78.4963,78.2381,78.4268,79849.0
2017-11-14 14:15:00,78.96,79.05,78.84,78.86,35353.0,78.4268,78.5162,78.3076,78.3275,35353.0
2017-11-14 14:20:00,78.87,78.91,78.84,78.87,68396.0,78.3374,78.3771,78.3076,78.3374,68396.0
2017-11-14 14:25:00,78.87,78.95,78.83,78.92,83463.0,78.3374,78.4169,78.2977,78.3871,83463.0
2017-11-14 14:30:00,78.92,79.02,78.88,78.95,107085.0,78.3871,78.4864,78.3473,78.4169,107085.0
2017-11-14 14:35:00,78.95,79.12,78.95,79.09,118150.0,78.4169,78.5857,78.4169,78.5559,118150.0
2017-11-14 14:40:00,79.11,79.18,79.11,79.17,44993.0,78.5758,78.6453,78.5758,78.6354,44993.0
2017-11-14 14:45:00,79.16,79.3,79.15,79.28,109780.0,78.6254,78.7645,78.6155,78.7446,109780.0
2017-11-14 14:50:00,79.29,79.35,79.26,79.31,53350.0,78.7546,78.8142,78.7248,78.7744,53350.0
2017-11-14 14:55:00,79.33,79.55,79.33,79.54,110455.0,78.7943,79.0128,78.7943,79.0029,110455.0
2017-11-14 15:00:00,79.54,79.88,79.53,79.86,166170.0,79.0029,79.3406,78.9929,79.3207,166170.0
2017-11-14 15:05:00,79.86,79.93,79.77,79.89,96387.0,79.3207,79.3902,79.2313,79.3505,96387.0
2017-11-14 15:10:00,79.88,80.2,79.87,80.2,253284.0,79.3406,79.6584,79.3307,79.6584,253284.0
2017-11-14 15:15:00,80.21,80.3,80.1,80.15,117358.0,79.6684,79.7577,79.5591,79.6088,117358.0
2017-11-14 15:20:00,80.16,80.16,80.0,80.04,65921.0,79.6187,79.6187,79.4598,79.4995,65921.0
2017-11-14 15:25:00,80.03,80.03,79.94,79.95,56375.0,79.4896,79.4896,79.4002,79.4101,56375.0
2017-11-14 15:30:00,79.97,80.22,79.96,80.21,123153.0,79.43,79.6783,79.42,79.6684,123153.0
2017-11-14 15:35:00,80.2,80.33,80.15,80.16,119031.0,79.6584,79.7875,79.6088,79.6187,119031.0
2017-11-14 15:40:00,80.16,80.26,80.1,80.16,60283.0,79.6187,79.718,79.5591,79.6187,60283.0
2017-11-14 15:45:00,80.16,80.19,80.04,80.07,57902.0,79.6187,79.6485,79.4995,79.5293,57902.0
2017-11-14 15:50:00,80.06,80.11,79.96,79.97,116456.0,79.5194,79.569,79.42,79.43,116456.0
2017-11-14 15:55:00,79.97,80.07,79.97,80.06,186962.0,79.43,79.5293,79.43,79.5194,186962.0
2017-11-15 09:30:00,79.1,79.14,78.69,78.86,155017.0,78.5659,78.6056,78.1586,78.3275,155017.0
2017-11-15 09:35:00,78.89,79.11,78.63,78.79,160495.0,78.3573,78.5758,78.099,78.2579,160495.0
2017-11-15 09:40:00,78.82,78.83,78.55,78.59,139338.0,78.2877,78.2977,78.0196,78.0593,139338.0
2017-11-15 09:45:00,78.55,78.76,78.51,78.68,116747.0,78.0196,78.2281,77.9798,78.1487,116747.0
2017-11-15 09:50:00,78.67,78.83,78.47,78.49,102559.0,78.1388,78.2977,77.9401,77.96,102559.0
2017-11-15 09:55:00,78.5,78.82,78.46,78.82,64736.0,77.9699,78.2877,77.9302,78.2877,64736.0
2017-11-15 10:00:00,78.79,79.03,78.72,78.93,87499.0,78.2579,78.4963,78.1884,78.397,87499.0
2017-11-15 10:05:00,78.94,79.05,78.88,78.99,38442.0,78.4069,78.5162,78.3473,78.4566,38442.0
2017-11-15 10:10:00,78.97,79.14,78.92,78.95,31379.0,78.4367,78.6056,78.3871,78.4169,31379.0
2017-11-15 10:15:00,78.95,79.11,78.95,79.05,26613.0,78.4169,78.5758,78.4169,78.5162,26613.0
2017-11-15 10:20:00,79.04,79.39,78.98,79.33,118996.0,78.5063,78.8539,78.4467,78.7943,118996.0
2017-11-15 10:25:00,79.33,79.44,79.28,79.37,46661.0,78.7943,78.9036,78.7446,78.834,46661.0
2017-11-15 10:30:00,79.34,79.76,79.34,79.69,89163.0,78.8042,79.2214,78.8042,79.1519,89163.0
2017-11-15 10:35:00,79.69,79.95,79.68,79.93,75994.0,79.1519,79.4101,79.1419,79.3902,75994.0
2017-11-15 10:40:00,79.96,79.96,79.7,79.81,36470.0,79.42,79.42,79.1618,79.2711,36470.0
2017-11-15 10:45:00,79.79,79.98,79.75,79.91,49958.0,79.2512,79.4399,79.2115,79.3704,49958.0
2017-11-15 10:50:00,79.94,80.04,79.84,79.87,59280.0,79.4002,79.4995,79.3009,79.3307,59280.0
2017-11-15 10:55:00,79.87,80.13,79.87,80.11,47029.0,79.3307,79.5889,79.3307,79.569,47029.0
2017-11-15 11:00:00,80.12,80.15,80.02,80.11,46010.0,79.579,79.6088,79.4796,79.569,46010.0
2017-11-15 11:05:00,80.12,80.16,80.01,80.13,30032.0,79.579,79.6187,79.4697,79.5889,30032.0
2017-11-15 11:10:00,80.12,80.33,80.09,80.31,79738.0,79.579,79.7875,79.5492,79.7677,79738.0
2017-11-15 11:15:00,80.31,80.6,80.29,80.52,58394.0,79.7677,80.0557,79.7478,79.9763,58394.0
2017-11-15 11:20:00,80.51,80.73,80.5,80.69,80145.0,79.9663,80.1848,79.9564,80.1451,80145.0
2017-11-15 11:25:00,80.69,80.7,80.49,80.5,38622.0,80.1451,80.155,79.9465,79.9564,38622.0
2017-11-15 11:30:00,80.52,80.55,80.32,80.32,33752.0,79.9763,80.0061,79.7776,79.7776,33752.0
2017-11-15 11:35:00,80.32,80.33,80.11,80.3,108207.0,79.7776,79.7875,79.569,79.7577,108207.0
2017-11-15 11:40:00,80.3,80.45,80.27,80.35,73978.0,79.7577,79.9067,79.728,79.8074,73978.0
2017-11-15 11:45:00,80.34,80.39,80.23,80.24,34100.0,79.7975,79.8471,79.6882,79.6982,34100.0
2017-11-15 11:50:00,80.25,80.3,80.19,80.21,68939.0,79.7081,79.7577,79.6485,79.6684,68939.0
2017-11-15 11:55:00,80.23,80.26,80.18,80.24,42206.0,79.6882,79.718,79.6386,79.6982,42206.0
2017-11-15 12:00:00,80.25,80.27,80.03,80.05,62265.0,79.7081,79.728,79.4896,79.5094,62265.0
2017-11-15 12:05:00,80.05,80.23,80.05,80.18,34809.0,79.5094,79.6882,79.5094,79.6386,34809.0
2017-11-15 12:10:00,80.17,80.19,80.06,80.07,36272.0,79.6286,79.6485,79.5194,79.5293,36272.0
2017-11-15 12:15:00,80.09,80.31,80.09,80.31,34436.0,79.5492,79.7677,79.5492,79.7677,34436.0
2017-11-15 12:20:00,80.3,80.35,80.19,80.23,30818.0,79.7577,79.8074,79.6485,79.6882,30818.0
2017-11-15 12:25:00,80.23,80.26,80.14,80.2,7719.0,79.6882,79.718,79.5988,79.6584,7719.0
2017-11-15 12:30:00,80.2,80.3,80.19,80.29,25248.0,79.6584,79.7577,79.6485,79.7478,25248.0
2017-11-15 12:35:00,80.27,80.31,80.21,80.31,13562.0,79.728,79.7677,79.6684,79.7677,13562.0
2017-11-15 12:40:00,80.3,80.36,80.26,80.28,33417.0,79.7577,79.8173,79.718,79.7379,33417.0
2017-11-15 12:45:00,80.28,80.28,80.13,80.14,23074.0,79.7379,79.7379,79.5889,79.5988,23074.0
2017-11-15 12:50:00,80.13,80.18,80.12,80.16,7760.0,79.5889,79.6386,79.579,79.6187,7760.0
2017-11-15 12:55:00,80.19,80.21,80.09,80.2,33567.0,79.6485,79.6684,79.5492,79.6584,33567.0
2017-11-15 13:00:00,80.2,80.2,80.13,80.18,10742.0,79.6584,79.6584,79.5889,79.6386,10742.0
2017-11-15 13:05:00,80.16,80.17,79.99,79.99,23963.0,79.6187,79.6286,79.4498,79.4498,23963.0
2017-11-15 13:10:00,80.0,80.08,79.91,79.95,14314.0,79.4598,79.5392,79.3704,79.4101,14314.0
2017-11-15 13:15:00,79.96,79.98,79.88,79.9,14806.0,79.42,79.4399,79.3406,79.3604,14806.0
2017-11-15 13:20:00,79.9,79.9,79.8,79.84,38244.0,79.3604,79.3604,79.2611,79.3009,38244.0
2017-11-15 13:25:00,79.84,79.87,79.74,79.77,40584.0,79.3009,79.3307,79.2015,79.2313,40584.0
2017-11-15 13:30:00,79.78,79.89,79.77,79.88,19965.0,79.2413,79.3505,79.2313,79.3406,19965.0
2017-11-15 13:35:00,79.9,80.02,79.89,79.97,35448.0,79.3604,79.4796,79.3505,79.43,35448.0
2017-11-15 13:40:00,79.96,80.05,79.96,80.04,12600.0,79.42,79.5094,79.42,79.4995,12600.0
2017-11-15 13:45:00,80.04,80.26,80.0,80.21,34692.0,79.4995,79.718,79.4598,79.6684,34692.0
2017-11-15 13:50:00,80.21,80.29,80.08,80.12,39034.0,79.6684,79.7478,79.5392,79.579,39034.0
2017-11-15 13:55:00,80.14,80.18,80.02,80.08,17806.0,79.5988,79.6386,79.4796,79.5392,17806.0
2017-11-15 14:00:00,80.09,80.22,80.09,80.19,36118.0,79.5492,79.6783,79.5492,79.6485,36118.0
2017-11-15 14:05:00,80.19,80.23,80.15,80.18,22268.0,79.6485,79.6882,79.6088,79.6386,22268.0
2017-11-15 14:10:00,80.16,80.24,80.1,80.24,18680.0,79.6187,79.6982,79.5591,79.6982,18680.0
2017-11-15 14:15:00,80.25,80.39,80.23,80.35,15265.0,79.7081,79.8471,79.6882,79.8074,15265.0
2017-11-15 14:20:00,80.38,80.44,80.34,80.34,10304.0,79.8372,79.8968,79.7975,79.7975,10304.0
2017-11-15 14:25:00,80.34,80.46,80.34,80.46,28314.0,79.7975,79.9167,79.7975,79.9167,28314.0
2017-11-15 14:30:00,80.46,80.46,80.35,80.38,26911.0,79.9167,79.9167,79.8074,79.8372,26911.0
2017-11-15 14:35:00,80.37,80.41,80.34,80.35,26824.0,79.8273,79.867,79.7975,79.8074,26824.0
2017-11-15 14:40:00,80.35,80.44,80.28,80.44,18912.0,79.8074,79.8968,79.7379,79.8968,18912.0
2017-11-15 14:45:00,80.4,80.42,80.32,80.41,104369.0,79.8571,79.8769,79.7776,79.867,104369.0
2017-11-15 14:50:00,80.42,80.55,80.41,80.51,69075.0,79.8769,80.0061,79.867,79.9663,69075.0
2017-11-15 14:55:00,80.51,80.53,80.46,80.51,66850.0,79.9663,79.9862,79.9167,79.9663,66850.0
2017-11-15 15:00:00,80.52,80.57,80.49,80.5,48254.0,79.9763,80.0259,79.9465,79.9564,48254.0
2017-11-15 15:05:00,80.51,80.56,80.46,80.51,70079.0,79.9663,80.016,79.9167,79.9663,70079.0
2017-11-15 15:10:00,80.51,80.53,80.47,80.51,70289.0,79.9663,79.9862,79.9266,79.9663,70289.0
2017-11-15 15:15:00,80.51,80.62,80.49,80.53,32154.0,79.9663,80.0756,79.9465,79.9862,32154.0
2017-11-15 15:20:00,80.54,80.54,80.31,80.32,28599.0,79.9961,79.9961,79.7677,79.7776,28599.0
2017-11-15 15:25:00,80.33,80.33,80.18,80.26,39059.0,79.7875,79.7875,79.6386,79.718,39059.0
2017-11-15 15:30:00,80.24,80.46,80.24,80.34,67786.0,79.6982,79.9167,79.6982,79.7975,67786.0
2017-11-15 15:35:00,80.35,80.4,80.25,80.28,24695.0,79.8074,79.8571,79.7081,79.7379,24695.0
2017-11-15 15:40:00,80.27,80.28,80.21,80.26,36788.0,79.728,79.7379,79.6684,79.718,36788.0
2017-11-15 15:45:00,80.26,80.29,80.2,80.24,52542.0,79.718,79.7478,79.6584,79.6982,52542.0
2017-11-15 15:50:00,80.23,80.23,79.98,80.02,167415.0,79.6882,79.6882,79.4399,79.4796,167415.0
2017-11-15 15:55:00,80.01,80.1,79.95,80.07,323598.0,79.4697,79.5591,79.4101,79.5293,323598.0
2017-11-16 09:30:00,80.48,80.72,80.45,80.57,259656.0,79.9365,80.1749,79.9067,80.0259,259656.0
2017-11-16 09:35:00,80.58,80.8,80.52,80.71,118592.0,80.0359,80.2544,79.9763,80.165,118592.0
2017-11-16 09:40:00,80.74,81.04,80.74,81.04,63847.0,80.1948,80.4928,80.1948,80.4928,63847.0
2017-11-16 09:45:00,81.04,81.09,80.84,80.88,37173.0,80.4928,80.5424,80.2941,80.3338,37173.0
2017-11-16 09:50:00,80.89,81.11,80.81,81.08,102723.0,80.3438,80.5623,80.2643,80.5325,102723.0
2017-11-16 09:55:00,81.1,81.12,80.95,80.97,60616.0,80.5523,80.5722,80.4034,80.4232,60616.0
2017-11-16 10:00:00,81.0,81.2,80.99,81.19,89675.0,80.453,80.6517,80.4431,80.6417,89675.0
2017-11-16 10:05:00,81.21,81.24,80.88,80.9,100391.0,80.6616,80.6914,80.3338,80.3537,100391.0
2017-11-16 10:10:00,80.95,81.2,80.93,81.2,44363.0,80.4034,80.6517,80.3835,80.6517,44363.0
2017-11-16 10:15:00,81.2,81.37,81.13,81.37,49784.0,80.6517,80.8205,80.5821,80.8205,49784.0
2017-11-16 10:20:00,81.38,81.5,81.34,81.41,36394.0,80.8305,80.9496,80.7907,80.8603,36394.0
2017-11-16 10:25:00,81.44,81.53,81.25,81.33,95590.0,80.89,80.9794,80.7013,80.7808,95590.0
2017-11-16 10:30:00,81.35,81.63,81.31,81.63,43207.0,80.8007,81.0788,80.7609,81.0788,43207.0
2017-11-16 10:35:00,81.65,81.72,81.58,81.65,25557.0,81.0986,81.1682,81.0291,81.0986,25557.0
2017-11-16 10:40:00,81.63,81.85,81.61,81.81,58987.0,81.0788,81.2973,81.0589,81.2576,58987.0
2017-11-16 10:45:00,81.8,81.83,81.71,81.81,128273.0,81.2476,81.2774,81.1582,81.2576,128273.0
2017-11-16 10:50:00,81.8,81.92,81.78,81.84,80314.0,81.2476,81.3668,81.2278,81.2873,80314.0
2017-11-16 10:55:00,81.85,81.93,81.56,81.72,69752.0,81.2973,81.3767,81.0092,81.1682,69752.0
2017-11-16 11:00:00,81.69,81.9,81.69,81.78,21604.0,81.1384,81.3469,81.1384,81.2278,21604.0
2017-11-16 11:05:00,81.79,81.88,81.78,81.81,45518.0,81.2377,81.3271,81.2278,81.2576,45518.0
2017-11-16 11:10:00,81.83,81.83,81.54,81.56,93591.0,81.2774,81.2774,80.9894,81.0092,93591.0
2017-11-16 11:15:00,81.55,81.69,81.55,81.6,13992.0,80.9993,81.1384,80.9993,81.049,13992.0
2017-11-16 11:20:00,81.63,81.69,81.59,81.6,16720.0,81.0788,81.1384,81.039,81.049,16720.0
2017-11-16 11:25:00,81.63,81.78,81.62,81.76,17042.0,81.0788,81.2278,81.0688,81.2079,17042.0
2017-11-16 11:30:00,81.75,81.81,81.69,81.8,23590.0,81.198,81.2576,81.1384,81.2476,23590.0
2017-11-16 11:35:00,81.8,81.8,81.7,81.78,56039.0,81.2476,81.2476,81.1483,81.2278,56039.0
2017-11-16 11:40:00,81.79,81.8,81.63,81.64,50868.0,81.2377,81.2476,81.0788,81.0887,50868.0
2017-11-16 11:45:00,81.63,81.63,81.37,81.37,74621.0,81.0788,81.0788,80.8205,80.8205,74621.0
2017-11-16 11:50:00,81.38,81.63,81.37,81.6,33285.0,80.8305,81.0788,80.8205,81.049,33285.0
2017-11-16 11:55:00,81.6,81.6,81.44,81.44,24992.0,81.049,81.049,80.89,80.89,24992.0
2017-11-16 12:00:00,81.45,81.58,81.41,81.46,30169.0,80.9,81.0291,80.8603,80.9099,30169.0
2017-11-16 12:05:00,81.45,81.47,81.36,81.38,8460.0,80.9,80.9198,80.8106,80.8305,8460.0
2017-11-16 12:10:00,81.37,81.37,81.25,81.26,12916.0,80.8205,80.8205,80.7013,80.7113,12916.0
2017-11-16 12:15:00,81.24,81.35,81.24,81.32,18078.0,80.6914,80.8007,80.6914,80.7709,18078.0
2017-11-16 12:20:00,81.34,81.48,81.34,81.39,22089.0,80.7907,80.9298,80.7907,80.8404,22089.0
2017-11-16 12:25:00,81.4,81.6,81.4,81.53,18419.0,80.8503,81.049,80.8503,80.9794,18419.0
2017-11-16 12:30:00,81.55,81.6,81.5,81.56,20086.0,80.9993,81.049,80.9496,81.0092,20086.0
2017-11-16 12:35:00,81.54,81.55,81.4,81.46,26802.0,80.9894,80.9993,80.8503,80.9099,26802.0
2017-11-16 12:40:00,81.44,81.44,81.21,81.35,25008.0,80.89,80.89,80.6616,80.8007,25008.0
2017-11-16 12:45:00,81.36,81.41,81.28,81.3,46396.0,80.8106,80.8603,80.7311,80.751,46396.0
2017-11-16 12:50:00,81.32,81.58,81.32,81.53,13251.0,80.7709,81.0291,80.7709,80.9794,13251.0
2017-11-16 12:55:00,81.55,81.61,81.45,81.59,20919.0,80.9993,81.0589,80.9,81.039,20919.0
2017-11-16 13:00:00,81.59,81.71,81.58,81.68,41788.0,81.039,81.1582,81.0291,81.1284,41788.0
2017-11-16 13:05:00,81.68,81.74,81.61,81.62,12355.0,81.1284,81.188,81.0589,81.0688,12355.0
2017-11-16 13:10:00,81.61,81.61,81.53,81.56,7158.0,81.0589,81.0589,80.9794,81.0092,7158.0
2017-11-16 13:15:00,81.56,81.68,81.51,81.64,17245.0,81.0092,81.1284,80.9596,81.0887,17245.0
2017-11-16 13:20:00,81.63,81.72,81.6,81.64,16345.0,81.0788,81.1682,81.049,81.0887,16345.0
2017-11-16 13:25:00,81.62,81.65,81.51,81.54,66762.0,81.0688,81.0986,80.9596,80.9894,66762.0
2017-11-16 13:30:00,81.54,81.63,81.45,81.55,58485.0,80.9894,81.0788,80.9,80.9993,58485.0
2017-11-16 13:35:00,81.52,81.56,81.5,81.5,17560.0,80.9695,81.0092,80.9496,80.9496,17560.0
2017-11-16 13:40:00,81.49,81.52,81.42,81.5,29400.0,80.9397,80.9695,80.8702,80.9496,29400.0
2017-11-16 13:45:00,81.51,81.53,81.35,81.41,13467.0,80.9596,80.9794,80.8007,80.8603,13467.0
2017-11-16 13:50:00,81.42,81.51,81.36,81.36,21577.0,80.8702,80.9596,80.8106,80.8106,21577.0
2017-11-16 13:55:00,81.37,81.41,81.34,81.38,9995.0,80.8205,80.8603,80.7907,80.8305,9995.0
2017-11-16 14:00:00,81.37,81.59,81.36,81.52,22198.0,80.8205,81.039,80.8106,80.9695,22198.0
2017-11-16 14:05:00,81.53,81.56,81.47,81.49,11556.0,80.9794,81.0092,80.9198,80.9397,11556.0
2017-11-16 14:10:00,81.49,81.53,81.45,81.5,12534.0,80.9397,80.9794,80.9,80.9496,12534.0
2017-11-16 14:15:00,81.5,81.56,81.43,81.45,17570.0,80.9496,81.0092,80.8801,80.9,17570.0
2017-11-16 14:20:00,81.44,81.5,81.39,81.48,10484.0,80.89,80.9496,80.8404,80.9298,10484.0
2017-11-16 14:25:00,81.46,81.56,81.44,81.54,17455.0,80.9099,81.0092,80.89,80.9894,17455.0
2017-11-16 14:30:00,81.54,81.59,81.48,81.51,90754.0,80.9894,81.039,80.9298,80.9596,90754.0
2017-11-16 14:35:00,81.51,81.52,81.37,81.44,110474.0,80.9596,80.9695,80.8205,80.89,110474.0
2017-11-16 14:40:00,81.42,81.48,81.35,81.48,30064.0,80.8702,80.9298,80.8007,80.9298,30064.0
2017-11-16 14:45:00,81.48,81.55,81.43,81.5,73953.0,80.9298,80.9993,80.8801,80.9496,73953.0
2017-11-16 14:50:00,81.47,81.52,81.45,81.48,11293.0,80.9198,80.9695,80.9,80.9298,11293.0
2017-11-16 14:55:00,81.45,81.48,81.37,81.39,23200.0,80.9,80.9298,80.8205,80.8404,23200.0
2017-11-16 15:00:00,81.4,81.5,81.4,81.47,22686.0,80.8503,80.9496,80.8503,80.9198,22686.0
2017-11-16 15:05:00,81.48,81.52,81.42,81.51,12063.0,80.9298,80.9695,80.8702,80.9596,12063.0
2017-11-16 15:10:00,81.52,81.57,81.47,81.52,31206.0,80.9695,81.0192,80.9198,80.9695,31206.0
2017-11-16 15:15:00,81.53,81.55,81.45,81.55,35731.0,80.9794,80.9993,80.9,80.9993,35731.0
2017-11-16 15:20:00,81.54,81.57,81.49,81.53,26424.0,80.9894,81.0192,80.9397,80.9794,26424.0
2017-11-16 15:25:00,81.54,81.62,81.54,81.62,22607.0,80.9894,81.0688,80.9894,81.0688,22607.0
2017-11-16 15:30:00,81.63,81.65,81.53,81.56,42073.0,81.0788,81.0986,80.9794,81.0092,42073.0
2017-11-16 15:35:00,81.55,81.57,81.47,81.49,41735.0,80.9993,81.0192,80.9198,80.9397,41735.0
2017-11-16 15:40:00,81.48,81.58,81.46,81.49,55976.0,80.9298,81.0291,80.9099,80.9397,55976.0
2017-11-16 15:45:00,81.48,81.51,81.36,81.42,64076.0,80.9298,80.9596,80.8106,80.8702,64076.0
2017-11-16 15:50:00,81.42,81.54,81.42,81.49,93405.0,80.8702,80.9894,80.8702,80.9397,93405.0
2017-11-16 15:55:00,81.48,81.5,81.44,81.45,182141.0,80.9298,80.9496,80.89,80.9,182141.0
2017-11-17 09:30:00,81.34,81.62,81.2,81.54,58374.0,80.7907,81.0688,80.6517,80.9894,58374.0
2017-11-17 09:35:00,81.57,81.6,81.43,81.51,70802.0,81.0192,81.049,80.8801,80.9596,70802.0
2017-11-17 09:40:00,81.46,81.53,81.2,81.22,115123.0,80.9099,80.9794,80.6517,80.6715,115123.0
2017-11-17 09:45:00,81.21,81.27,81.01,81.06,105753.0,80.6616,80.7212,80.463,80.5126,105753.0
2017-11-17 09:50:00,81.04,81.11,80.97,80.99,25848.0,80.4928,80.5623,80.4232,80.4431,25848.0
2017-11-17 09:55:00,80.99,81.06,80.87,80.89,65260.0,80.4431,80.5126,80.3239,80.3438,65260.0
2017-11-17 10:00:00,80.86,81.01,80.67,81.01,70206.0,80.314,80.463,80.1252,80.463,70206.0
2017-11-17 10:05:00,81.03,81.16,80.96,81.12,79197.0,80.4828,80.6119,80.4133,80.5722,79197.0
2017-11-17 10:10:00,81.12,81.34,81.11,81.12,52544.0,80.5722,80.7907,80.5623,80.5722,52544.0
2017-11-17 10:15:00,81.09,81.13,80.98,81.07,9988.0,80.5424,80.5821,80.4332,80.5225,9988.0
2017-11-17 10:20:00,81.06,81.15,81.06,81.11,8948.0,80.5126,80.602,80.5126,80.5623,8948.0
2017-11-17 10:25:00,81.14,81.16,81.0,81.04,43683.0,80.5921,80.6119,80.453,80.4928,43683.0
2017-11-17 10:30:00,81.04,81.15,80.95,81.12,42860.0,80.4928,80.602,80.4034,80.5722,42860.0
2017-11-17 10:35:00,81.15,81.27,81.14,81.27,12742.0,80.602,80.7212,80.5921,80.7212,12742.0
2017-11-17 10:40:00,81.28,81.38,81.24,81.37,17517.0,80.7311,80.8305,80.6914,80.8205,17517.0
2017-11-17 10:45:00,81.36,81.37,81.24,81.32,24431.0,80.8106,80.8205,80.6914,80.7709,24431.0
2017-11-17 10:50:00,81.36,81.45,81.34,81.34,51173.0,80.8106,80.9,80.7907,80.7907,51173.0
2017-11-17 10:55:00,81.33,81.34,81.19,81.22,16175.0,80.7808,80.7907,80.6417,80.6715,16175.0
2017-11-17 11:00:00,81.24,81.34,81.17,81.32,11214.0,80.6914,80.7907,80.6219,80.7709,11214.0
2017-11-17 11:05:00,81.33,81.33,81.12,81.12,26829.0,80.7808,80.7808,80.5722,80.5722,26829.0
2017-11-17 11:10:00,81.12,81.22,80.98,81.19,28622.0,80.5722,80.6715,80.4332,80.6417,28622.0
2017-11-17 11:15:00,81.18,81.23,81.13,81.21,21129.0,80.6318,80.6815,80.5821,80.6616,21129.0
2017-11-17 11:20:00,81.2,81.4,81.18,81.4,16904.0,80.6517,80.8503,80.6318,80.8503,16904.0
2017-11-17 11:25:00,81.41,81.43,81.34,81.36,13899.0,80.8603,80.8801,80.7907,80.8106,13899.0
2017-11-17 11:30:00,81.36,81.49,81.35,81.46,16150.0,80.8106,80.9397,80.8007,80.9099,16150.0
2017-11-17 11:35:00,81.43,81.43,81.36,81.39,10417.0,80.8801,80.8801,80.8106,80.8404,10417.0
2017-11-17 11:40:00,81.4,81.63,81.36,81.59,29191.0,80.8503,81.0788,80.8106,81.039,29191.0
2017-11-17 11:45:00,81.6,81.65,81.49,81.54,20778.0,81.049,81.0986,80.9397,80.9894,20778.0
2017-11-17 11:50:00,81.54,81.58,81.42,81.51,22100.0,80.9894,81.0291,80.8702,80.9596,22100.0
2017-11-17 11:55:00,81.53,81.57,81.48,81.56,13033.0,80.9794,81.0192,80.9298,81.0092,13033.0
2017-11-17 12:00:00,81.55,81.6,81.51,81.56,21665.0,80.9993,81.049,80.9596,81.0092,21665.0
2017-11-17 12:05:00,81.55,81.6,81.48,81.48,36773.0,80.9993,81.049,80.9298,80.9298,36773.0
2017-11-17 12:10:00,81.48,81.51,81.4,81.46,33128.0,80.9298,80.9596,80.8503,80.9099,33128.0
2017-11-17 12:15:00,81.46,81.51,81.37,81.42,11265.0,80.9099,80.9596,80.8205,80.8702,11265.0
2017-11-17 12:20:00,81.39,81.47,81.39,81.46,4671.0,80.8404,80.9198,80.8404,80.9099,4671.0
2017-11-17 12:25:00,81.46,81.54,81.46,81.54,8513.0,80.9099,80.9894,80.9099,80.9894,8513.0
2017-11-17 12:30:00,81.52,81.54,81.44,81.53,7427.0,80.9695,80.9894,80.89,80.9794,7427.0
2017-11-17 12:35:00,81.53,81.64,81.5,81.63,9125.0,80.9794,81.0887,80.9496,81.0788,9125.0
2017-11-17 12:40:00,81.65,81.65,81.57,81.58,5813.0,81.0986,81.0986,81.0192,81.0291,5813.0
2017-11-17 12:45:00,81.57,81.58,81.37,81.4,22999.0,81.0192,81.0291,80.8205,80.8503,22999.0
2017-11-17 12:50:00,81.4,81.41,81.33,81.34,15088.0,80.8503,80.8603,80.7808,80.7907,15088.0
2017-11-17 12:55:00,81.35,81.5,81.35,81.48,9829.0,80.8007,80.9496,80.8007,80.9298,9829.0
2017-11-17 13:00:00,81.46,81.65,81.46,81.64,11626.0,80.9099,81.0986,80.9099,81.0887,11626.0
2017-11-17 13:05:00,81.65,81.69,81.52,81.53,27750.0,81.0986,81.1384,80.9695,80.9794,27750.0
2017-11-17 13:10:00,81.55,81.59,81.53,81.55,10160.0,80.9993,81.039,80.9794,80.9993,10160.0
2017-11-17 13:15:00,81.56,81.63,81.55,81.59,5048.0,81.0092,81.0788,80.9993,81.039,5048.0
2017-11-17 13:20:00,81.6,81.61,81.54,81.57,7919.0,81.049,81.0589,80.9894,81.0192,7919.0
2017-11-17 13:25:00,81.57,81.63,81.52,81.63,8979.0,81.0192,81.0788,80.9695,81.0788,8979.0
2017-11-17 13:30:00,81.63,81.67,81.59,81.66,32712.0,81.0788,81.1185,81.039,81.1086,32712.0
2017-11-17 13:35:00,81.66,81.66,81.58,81.59,28125.0,81.1086,81.1086,81.0291,81.039,28125.0
2017-11-17 13:40:00,81.6,81.62,81.53,81.54,16387.0,81.049,81.0688,80.9794,80.9894,16387.0
2017-11-17 13:45:00,81.57,81.61,81.55,81.57,10159.0,81.0192,81.0589,80.9993,81.0192,10159.0
2017-11-17 13:50:00,81.59,81.64,81.57,81.61,27479.0,81.039,81.0887,81.0192,81.0589,27479.0
2017-11-17 13:55:00,81.6,81.6,81.51,81.51,12310.0,81.049,81.049,80.9596,80.9596,12310.0
2017-11-17 14:00:00,81.52,81.53,81.47,81.53,24500.0,80.9695,80.9794,80.9198,80.9794,24500.0
2017-11-17 14:05:00,81.53,81.55,81.49,81.51,16946.0,80.9794,80.9993,80.9397,80.9596,16946.0
2017-11-17 14:10:00,81.52,81.53,81.39,81.39,8811.0,80.9695,80.9794,80.8404,80.8404,8811.0
2017-11-17 14:15:00,81.38,81.41,81.31,81.31,22774.0,80.8305,80.8603,80.7609,80.7609,22774.0
2017-11-17 14:20:00,81.31,81.42,81.31,81.41,6148.0,80.7609,80.8702,80.7609,80.8603,6148.0
2017-11-17 14:25:00,81.41,81.41,81.31,81.37,9240.0,80.8603,80.8603,80.7609,80.8205,9240.0
2017-11-17 14:30:00,81.38,81.38,81.25,81.25,13984.0,80.8305,80.8305,80.7013,80.7013,13984.0
2017-11-17 14:35:00,81.24,81.29,81.22,81.23,35292.0,80.6914,80.7411,80.6715,80.6815,35292.0
2017-11-17 14:40:00,81.23,81.29,81.15,81.29,28753.0,80.6815,80.7411,80.602,80.7411,28753.0
2017-11-17 14:45:00,81.28,81.37,81.23,81.36,14143.0,80.7311,80.8205,80.6815,80.8106,14143.0
2017-11-17 14:50:00,81.36,81.39,81.35,81.36,5800.0,80.8106,80.8404,80.8007,80.8106,5800.0
2017-11-17 14:55:00,81.35,81.44,81.33,81.41,7705.0,80.8007,80.89,80.7808,80.8603,7705.0
2017-11-17 15:00:00,81.4,81.4,81.35,81.35,10772.0,80.8503,80.8503,80.8007,80.8007,10772.0
2017-11-17 15:05:00,81.36,81.39,81.3,81.3,15333.0,80.8106,80.8404,80.751,80.751,15333.0
2017-11-17 15:10:00,81.3,81.32,81.26,81.27,20388.0,80.751,80.7709,80.7113,80.7212,20388.0
2017-11-17 15:15:00,81.28,81.29,81.21,81.24,30505.0,80.7311,80.7411,80.6616,80.6914,30505.0
2017-11-17 15:20:00,81.22,81.25,81.2,81.24,20525.0,80.6715,80.7013,80.6517,80.6914,20525.0
2017-11-17 15:25:00,81.25,81.38,81.24,81.37,32524.0,80.7013,80.8305,80.6914,80.8205,32524.0
2017-11-17 15:30:00,81.36,81.36,81.31,81.33,22026.0,80.8106,80.8106,80.7609,80.7808,22026.0
2017-11-17 15:35:00,81.32,81.35,81.29,81.34,72318.0,80.7709,80.8007,80.7411,80.7907,72318.0
2017-11-17 15:40:00,81.34,81.36,81.31,81.34,76360.0,80.7907,80.8106,80.7609,80.7907,76360.0
2017-11-17 15:45:00,81.34,81.44,81.32,81.41,129463.0,80.7907,80.89,80.7709,80.8603,129463.0
2017-11-17 15:50:00,81.41,81.54,81.4,81.49,175465.0,80.8603,80.9894,80.8503,80.9397,175465.0
2017-11-17 15:55:00,81.49,81.51,81.42,81.47,336762.0,80.9397,80.9596,80.8702,80.9198,336762.0
2017-11-20 09:30:00,81.42,81.59,81.13,81.26,54033.0,80.8702,81.039,80.5821,80.7113,54033.0
2017-11-20 09:35:00,81.38,81.38,81.06,81.25,38614.0,80.8305,80.8305,80.5126,80.7013,38614.0
2017-11-20 09:40:00,81.27,81.35,81.17,81.23,22480.0,80.7212,80.8007,80.6219,80.6815,22480.0
2017-11-20 09:45:00,81.3,81.36,81.14,81.15,32001.0,80.751,80.8106,80.5921,80.602,32001.0
2017-11-20 09:50:00,81.2,81.21,80.84,80.84,125049.0,80.6517,80.6616,80.2941,80.2941,125049.0
2017-11-20 09:55:00,80.87,81.18,80.79,81.18,104218.0,80.3239,80.6318,80.2444,80.6318,104218.0
2017-11-20 10:00:00,81.16,81.38,81.15,81.3,69355.0,80.6119,80.8305,80.602,80.751,69355.0
2017-11-20 10:05:00,81.27,81.45,81.21,81.25,81464.0,80.7212,80.9,80.6616,80.7013,81464.0
2017-11-20 10:10:00,81.23,81.24,81.01,81.04,53060.0,80.6815,80.6914,80.463,80.4928,53060.0
2017-11-20 10:15:00,81.04,81.27,81.02,81.27,61583.0,80.4928,80.7212,80.4729,80.7212,61583.0
2017-11-20 10:20:00,81.32,81.35,81.07,81.1,111630.0,80.7709,80.8007,80.5225,80.5523,111630.0
2017-11-20 10:25:00,81.08,81.11,80.68,80.73,157729.0,80.5325,80.5623,80.1352,80.1848,157729.0
2017-11-20 10:30:00,80.75,80.83,80.59,80.81,87983.0,80.2047,80.2842,80.0458,80.2643,87983.0
2017-11-20 10:35:00,80.78,80.95,80.77,80.95,18720.0,80.2345,80.4034,80.2246,80.4034,18720.0
2017-11-20 10:40:00,80.98,81.01,80.75,80.78,65606.0,80.4332,80.463,80.2047,80.2345,65606.0
2017-11-20 10:45:00,80.8,80.81,80.59,80.76,78685.0,80.2544,80.2643,80.0458,80.2146,78685.0
2017-11-20 10:50:00,80.77,80.96,80.77,80.82,45391.0,80.2246,80.4133,80.2246,80.2742,45391.0
2017-11-20 10:55:00,80.83,80.86,80.73,80.78,24528.0,80.2842,80.314,80.1848,80.2345,24528.0
2017-11-20 11:00:00,80.8,80.8,80.64,80.68,43500.0,80.2544,80.2544,80.0955,80.1352,43500.0
2017-11-20 11:05:00,80.67,80.72,80.57,80.71,57098.0,80.1252,80.1749,80.0259,80.165,57098.0
2017-11-20 11:10:00,80.7,80.7,80.59,80.62,4903.0,80.155,80.155,80.0458,80.0756,4903.0
2017-11-20 11:15:00,80.61,80.71,80.57,80.66,14465.0,80.0657,80.165,80.0259,80.1153,14465.0
2017-11-20 11:20:00,80.65,80.72,80.63,80.64,7409.0,80.1054,80.1749,80.0855,80.0955,7409.0
2017-11-20 11:25:00,80.66,80.68,80.61,80.68,12531.0,80.1153,80.1352,80.0657,80.1352,12531.0
2017-11-20 11:30:00,80.66,80.66,80.52,80.55,22235.0,80.1153,80.1153,79.9763,80.0061,22235.0
2017-11-20 11:35:00,80.61,80.84,80.6,80.76,25384.0,80.0657,80.2941,80.0557,80.2146,25384.0
2017-11-20 11:40:00,80.78,80.85,80.67,80.69,9557.0,80.2345,80.304,80.1252,80.1451,9557.0
2017-11-20 11:45:00,80.7,80.72,80.64,80.66,7451.0,80.155,80.1749,80.0955,80.1153,7451.0
2017-11-20 11:50:00,80.68,80.88,80.68,80.87,9335.0,80.1352,80.3338,80.1352,80.3239,9335.0
2017-11-20 11:55:00,80.89,80.89,80.8,80.86,7657.0,80.3438,80.3438,80.2544,80.314,7657.0
2017-11-20 12:00:00,80.83,80.9,80.78,80.82,5909.0,80.2842,80.3537,80.2345,80.2742,5909.0
2017-11-20 12:05:00,80.84,80.88,80.82,80.86,11540.0,80.2941,80.3338,80.2742,80.314,11540.0
2017-11-20 12:10:00,80.87,80.9,80.83,80.85,10883.0,80.3239,80.3537,80.2842,80.304,10883.0
2017-11-20 12:15:00,80.86,80.86,80.73,80.78,41981.0,80.314,80.314,80.1848,80.2345,41981.0
2017-11-20 12:20:00,80.77,80.79,80.66,80.69,25698.0,80.2246,80.2444,80.1153,80.1451,25698.0
2017-11-20 12:25:00,80.7,80.76,80.58,80.58,29607.0,80.155,80.2146,80.0359,80.0359,29607.0
2017-11-20 12:30:00,80.58,80.6,80.51,80.57,31321.0,80.0359,80.0557,79.9663,80.0259,31321.0
2017-11-20 12:35:00,80.57,80.66,80.55,80.56,9606.0,80.0259,80.1153,80.0061,80.016,9606.0
2017-11-20 12:40:00,80.55,80.66,80.55,80.57,7693.0,80.0061,80.1153,80.0061,80.0259,7693.0
2017-11-20 12:45:00,80.57,80.67,80.56,80.62,44106.0,80.0259,80.1252,80.016,80.0756,44106.0
2017-11-20 12:50:00,80.63,80.67,80.47,80.5,90262.0,80.0855,80.1252,79.9266,79.9564,90262.0
2017-11-20 12:55:00,80.51,80.61,80.48,80.58,36269.0,79.9663,80.0657,79.9365,80.0359,36269.0
2017-11-20 13:00:00,80.59,80.63,80.52,80.59,90154.0,80.0458,80.0855,79.9763,80.0458,90154.0
2017-11-20 13:05:00,80.56,80.61,80.52,80.55,30967.0,80.016,80.0657,79.9763,80.0061,30967.0
2017-11-20 13:10:00,80.6,80.62,80.57,80.6,21510.0,80.0557,80.0756,80.0259,80.0557,21510.0
2017-11-20 13:15:00,80.6,80.71,80.59,80.67,38696.0,80.0557,80.165,80.0458,80.1252,38696.0
2017-11-20 13:20:00,80.65,80.77,80.6,80.69,7376.0,80.1054,80.2246,80.0557,80.1451,7376.0
2017-11-20 13:25:00,80.72,80.88,80.72,80.86,12393.0,80.1749,80.3338,80.1749,80.314,12393.0
2017-11-20 13:30:00,80.82,80.89,80.82,80.87,17415.0,80.2742,80.3438,80.2742,80.3239,17415.0
2017-11-20 13:35:00,80.88,80.89,80.81,80.87,25467.0,80.3338,80.3438,80.2643,80.3239,25467.0
2017-11-20 13:40:00,80.89,80.9,80.83,80.89,10875.0,80.3438,80.3537,80.2842,80.3438,10875.0
2017-11-20 13:45:00,80.92,80.99,80.9,80.96,33886.0,80.3736,80.4431,80.3537,80.4133,33886.0
2017-11-20 13:50:00,80.98,81.0,80.9,80.92,17556.0,80.4332,80.453,80.3537,80.3736,17556.0
2017-11-20 13:55:00,80.94,80.97,80.92,80.97,8594.0,80.3934,80.4232,80.3736,80.4232,8594.0
2017-11-20 14:00:00,80.96,80.99,80.89,80.94,22899.0,80.4133,80.4431,80.3438,80.3934,22899.0
2017-11-20 14:05:00,80.93,81.01,80.92,80.99,13670.0,80.3835,80.463,80.3736,80.4431,13670.0
2017-11-20 14:10:00,80.98,81.02,80.92,80.93,30392.0,80.4332,80.4729,80.3736,80.3835,30392.0
2017-11-20 14:15:00,80.91,80.99,80.91,80.97,8640.0,80.3636,80.4431,80.3636,80.4232,8640.0
2017-11-20 14:20:00,80.99,81.05,80.98,81.0,16270.0,80.4431,80.5027,80.4332,80.453,16270.0
2017-11-20 14:25:00,81.02,81.2,81.02,81.16,59762.0,80.4729,80.6517,80.4729,80.6119,59762.0
2017-11-20 14:30:00,81.15,81.17,81.06,81.1,33328.0,80.602,80.6219,80.5126,80.5523,33328.0
2017-11-20 14:35:00,81.09,81.21,81.09,81.17,43873.0,80.5424,80.6616,80.5424,80.6219,43873.0
2017-11-20 14:40:00,81.17,81.26,81.13,81.2,84201.0,80.6219,80.7113,80.5821,80.6517,84201.0
2017-11-20 14:45:00,81.22,81.22,81.06,81.06,20215.0,80.6715,80.6715,80.5126,80.5126,20215.0
2017-11-20 14:50:00,81.05,81.07,80.98,81.0,35385.0,80.5027,80.5225,80.4332,80.453,35385.0
2017-11-20 14:55:00,81.01,81.03,80.95,81.01,25568.0,80.463,80.4828,80.4034,80.463,25568.0
2017-11-20 15:00:00,81.02,81.03,80.95,80.95,5620.0,80.4729,80.4828,80.4034,80.4034,5620.0
2017-11-20 15:05:00,80.96,81.0,80.94,80.98,38722.0,80.4133,80.453,80.3934,80.4332,38722.0
2017-11-20 15:10:00,80.98,81.01,80.91,80.97,27885.0,80.4332,80.463,80.3636,80.4232,27885.0
2017-11-20 15:15:00,80.96,80.98,80.92,80.97,18499.0,80.4133,80.4332,80.3736,80.4232,18499.0
2017-11-20 15:20:00,80.98,81.02,80.92,81.02,23946.0,80.4332,80.4729,80.3736,80.4729,23946.0
2017-11-20 15:25:00,81.0,81.02,80.95,80.95,31092.0,80.453,80.4729,80.4034,80.4034,31092.0
2017-11-20 15:30:00,80.94,80.99,80.88,80.94,30105.0,80.3934,80.4431,80.3338,80.3934,30105.0
2017-11-20 15:35:00,80.93,80.93,80.75,80.78,57361.0,80.3835,80.3835,80.2047,80.2345,57361.0
2017-11-20 15:40:00,80.78,80.89,80.76,80.78,86704.0,80.2345,80.3438,80.2146,80.2345,86704.0
2017-11-20 15:45:00,80.78,80.85,80.76,80.8,173975.0,80.2345,80.304,80.2146,80.2544,173975.0
2017-11-20 15:50:00,80.79,80.8,80.73,80.73,134233.0,80.2444,80.2544,80.1848,80.1848,134233.0
2017-11-20 15:55:00,80.74,80.87,80.74,80.87,299429.0,80.1948,80.3239,80.1948,80.3239,299429.0
2017-11-21 09:30:00,81.17,81.32,81.03,81.03,47927.0,80.6219,80.7709,80.4828,80.4828,47927.0
2017-11-21 09:35:00,81.04,81.18,81.0,81.1,29392.0,80.4928,80.6318,80.453,80.5523,29392.0
2017-11-21 09:40:00,81.08,81.53,81.05,81.4,73215.0,80.5325,80.9794,80.5027,80.8503,73215.0
2017-11-21 09:45:00,81.38,81.49,81.3,81.33,36032.0,80.8305,80.9397,80.751,80.7808,36032.0
2017-11-21 09:50:00,81.34,81.53,81.33,81.45,20824.0,80.7907,80.9794,80.7808,80.9,20824.0
2017-11-21 09:55:00,81.47,81.56,81.43,81.45,27121.0,80.9198,81.0092,80.8801,80.9,27121.0
2017-11-21 10:00:00,81.48,81.48,81.31,81.34,17982.0,80.9298,80.9298,80.7609,80.7907,17982.0
2017-11-21 10:05:00,81.33,81.36,81.27,81.33,19644.0,80.7808,80.8106,80.7212,80.7808,19644.0
2017-11-21 10:10:00,81.31,81.39,81.28,81.3,94863.0,80.7609,80.8404,80.7311,80.751,94863.0
2017-11-21 10:15:00,81.3,81.4,81.21,81.21,200211.0,80.751,80.8503,80.6616,80.6616,200211.0
2017-11-21 10:20:00,81.23,81.38,81.2,81.33,51647.0,80.6815,80.8305,80.6517,80.7808,51647.0
2017-11-21 10:25:00,81.31,81.35,81.21,81.3,26763.0,80.7609,80.8007,80.6616,80.751,26763.0
2017-11-21 10:30:00,81.31,81.4,81.19,81.4,68414.0,80.7609,80.8503,80.6417,80.8503,68414.0
2017-11-21 10:35:00,81.39,81.5,81.38,81.44,46605.0,80.8404,80.9496,80.8305,80.89,46605.0
2017-11-21 10:40:00,81.44,81.48,81.36,81.38,65779.0,80.89,80.9298,80.8106,80.8305,65779.0
2017-11-21 10:45:00,81.38,81.42,81.3,81.31,34052.0,80.8305,80.8702,80.751,80.7609,34052.0
2017-11-21 10:50:00,81.31,81.32,81.15,81.21,34242.0,80.7609,80.7709,80.602,80.6616,34242.0
2017-11-21 10:55:00,81.2,81.35,81.18,81.31,56375.0,80.6517,80.8007,80.6318,80.7609,56375.0
2017-11-21 11:00:00,81.3,81.35,81.26,81.34,36195.0,80.751,80.8007,80.7113,80.7907,36195.0
2017-11-21 11:05:00,81.35,81.45,81.34,81.38,103129.0,80.8007,80.9,80.7907,80.8305,103129.0
2017-11-21 11:10:00,81.39,81.42,81.37,81.41,11601.0,80.8404,80.8702,80.8205,80.8603,11601.0
2017-11-21 11:15:00,81.37,81.49,81.34,81.44,31575.0,80.8205,80.9397,80.7907,80.89,31575.0
2017-11-21 11:20:00,81.45,81.46,81.39,81.41,29003.0,80.9,80.9099,80.8404,80.8603,29003.0
2017-11-21 11:25:00,81.42,81.45,81.4,81.44,36764.0,80.8702,80.9,80.8503,80.89,36764.0
2017-11-21 11:30:00,81.45,81.59,81.44,81.59,66710.0,80.9,81.039,80.89,81.039,66710.0
2017-11-21 11:35:00,81.58,81.64,81.55,81.63,85128.0,81.0291,81.0887,80.9993,81.0788,85128.0
2017-11-21 11:40:00,81.62,81.64,81.55,81.55,40567.0,81.0688,81.0887,80.9993,80.9993,40567.0
2017-11-21 11:45:00,81.54,81.64,81.53,81.6,18452.0,80.9894,81.0887,80.9794,81.049,18452.0
2017-11-21 11:50:00,81.58,81.62,81.55,81.6,17786.0,81.0291,81.0688,80.9993,81.049,17786.0
2017-11-21 11:55:00,81.58,81.59,81.5,81.53,26388.0,81.0291,81.039,80.9496,80.9794,26388.0
2017-11-21 12:00:00,81.55,81.56,81.49,81.55,8950.0,80.9993,81.0092,80.9397,80.9993,8950.0
2017-11-21 12:05:00,81.54,81.58,81.51,81.57,10327.0,80.9894,81.0291,80.9596,81.0192,10327.0
2017-11-21 12:10:00,81.55,81.56,81.36,81.37,22612.0,80.9993,81.0092,80.8106,80.8205,22612.0
2017-11-21 12:15:00,81.38,81.4,81.28,81.29,129585.0,80.8305,80.8503,80.7311,80.7411,129585.0
2017-11-21 12:20:00,81.27,81.3,81.2,81.22,123234.0,80.7212,80.751,80.6517,80.6715,123234.0
2017-11-21 12:25:00,81.22,81.22,81.09,81.12,104554.0,80.6715,80.6715,80.5424,80.5722,104554.0
2017-11-21 12:30:00,81.12,81.2,81.08,81.1,117844.0,80.5722,80.6517,80.5325,80.5523,117844.0
2017-11-21 12:35:00,81.09,81.21,81.06,81.11,83858.0,80.5424,80.6616,80.5126,80.5623,83858.0
2017-11-21 12:40:00,81.1,81.21,81.08,81.21,110414.0,80.5523,80.6616,80.5325,80.6616,110414.0
2017-11-21 12:45:00,81.2,81.21,81.05,81.06,89112.0,80.6517,80.6616,80.5027,80.5126,89112.0
2017-11-21 12:50:00,81.07,81.14,81.05,81.08,82304.0,80.5225,80.5921,80.5027,80.5325,82304.0
2017-11-21 12:55:00,81.09,81.14,81.08,81.13,53466.0,80.5424,80.5921,80.5325,80.5821,53466.0
2017-11-21 13:00:00,81.13,81.18,81.12,81.16,48565.0,80.5821,80.6318,80.5722,80.6119,48565.0
2017-11-21 13:05:00,81.17,81.29,81.16,81.24,42869.0,80.6219,80.7411,80.6119,80.6914,42869.0
2017-11-21 13:10:00,81.23,81.28,81.22,81.23,69391.0,80.6815,80.7311,80.6715,80.6815,69391.0
2017-11-21 13:15:00,81.22,81.28,81.22,81.26,26497.0,80.6715,80.7311,80.6715,80.7113,26497.0
2017-11-21 13:20:00,81.29,81.39,81.28,81.37,27171.0,80.7411,80.8404,80.7311,80.8205,27171.0
2017-11-21 13:25:00,81.38,81.39,81.32,81.35,8485.0,80.8305,80.8404,80.7709,80.8007,8485.0
2017-11-21 13:30:00,81.35,81.4,81.35,81.38,23914.0,80.8007,80.8503,80.8007,80.8305,23914.0
2017-11-21 13:35:00,81.39,81.43,81.34,81.35,21568.0,80.8404,80.8801,80.7907,80.8007,21568.0
2017-11-21 13:40:00,81.29,81.38,81.28,81.35,13282.0,80.7411,80.8305,80.7311,80.8007,13282.0
2017-11-21 13:45:00,81.39,81.42,81.35,81.4,8330.0,80.8404,80.8702,80.8007,80.8503,8330.0
2017-11-21 13:50:00,81.4,81.44,81.37,81.37,15762.0,80.8503,80.89,80.8205,80.8205,15762.0
2017-11-21 13:55:00,81.36,81.37,81.25,81.25,7985.0,80.8106,80.8205,80.7013,80.7013,7985.0
2017-11-21 14:00:00,81.26,81.32,81.22,81.3,25657.0,80.7113,80.7709,80.6715,80.751,25657.0
2017-11-21 14:05:00,81.32,81.37,81.29,81.37,5500.0,80.7709,80.8205,80.7411,80.8205,5500.0
2017-11-21 14:10:00,81.37,81.37,81.28,81.29,11406.0,80.8205,80.8205,80.7311,80.7411,11406.0
2017-11-21 14:15:00,81.27,81.31,81.22,81.24,9320.0,80.7212,80.7609,80.6715,80.6914,9320.0
2017-11-21 14:20:00,81.24,81.28,81.2,81.2,5084.0,80.6914,80.7311,80.6517,80.6517,5084.0
2017-11-21 14:25:00,81.19,81.24,81.15,81.22,16412.0,80.6417,80.6914,80.602,80.6715,16412.0
2017-11-21 14:30:00,81.23,81.29,81.19,81.29,11388.0,80.6815,80.7411,80.6417,80.7411,11388.0
2017-11-21 14:35:00,81.34,81.34,81.31,81.32,3127.0,80.7907,80.7907,80.7609,80.7709,3127.0
2017-11-21 14:40:00,81.31,81.34,81.27,81.33,15622.0,80.7609,80.7907,80.7212,80.7808,15622.0
2017-11-21 14:45:00,81.34,81.36,81.29,81.34,7468.0,80.7907,80.8106,80.7411,80.7907,7468.0
2017-11-21 14:50:00,81.34,81.37,81.27,81.28,35208.0,80.7907,80.8205,80.7212,80.7311,35208.0
2017-11-21 14:55:00,81.27,81.33,81.26,81.33,7959.0,80.7212,80.7808,80.7113,80.7808,7959.0
2017-11-21 15:00:00,81.33,81.35,81.24,81.28,14025.0,80.7808,80.8007,80.6914,80.7311,14025.0
2017-11-21 15:05:00,81.24,81.29,81.22,81.24,10819.0,80.6914,80.7411,80.6715,80.6914,10819.0
2017-11-21 15:10:00,81.22,81.25,81.17,81.19,17398.0,80.6715,80.7013,80.6219,80.6417,17398.0
2017-11-21 15:15:00,81.2,81.21,81.14,81.17,14151.0,80.6517,80.6616,80.5921,80.6219,14151.0
2017-11-21 15:20:00,81.14,81.19,81.12,81.16,9792.0,80.5921,80.6417,80.5722,80.6119,9792.0
2017-11-21 15:25:00,81.17,81.18,81.13,81.17,14947.0,80.6219,80.6318,80.5821,80.6219,14947.0
2017-11-21 15:30:00,81.16,81.26,81.16,81.23,33353.0,80.6119,80.7113,80.6119,80.6815,33353.0
2017-11-21 15:35:00,81.23,81.24,81.12,81.12,53263.0,80.6815,80.6914,80.5722,80.5722,53263.0
2017-11-21 15:40:00,81.13,81.26,81.12,81.26,78998.0,80.5821,80.7113,80.5722,80.7113,78998.0
2017-11-21 15:45:00,81.22,81.22,81.11,81.16,111141.0,80.6715,80.6715,80.5623,80.6119,111141.0
2017-11-21 15:50:00,81.17,81.22,81.16,81.22,99506.0,80.6219,80.6715,80.6119,80.6715,99506.0
2017-11-21 15:55:00,81.22,81.3,81.2,81.3,103793.0,80.6715,80.751,80.6517,80.751,103793.0
2017-11-22 09:30:00,81.39,81.63,81.39,81.54,26409.0,80.8404,81.0788,80.8404,80.9894,26409.0
2017-11-22 09:35:00,81.44,81.45,81.26,81.26,12905.0,80.89,80.9,80.7113,80.7113,12905.0
2017-11-22 09:40:00,81.27,81.32,81.04,81.21,99935.0,80.7212,80.7709,80.4928,80.6616,99935.0
2017-11-22 09:45:00,81.33,81.42,81.3,81.39,8598.0,80.7808,80.8702,80.751,80.8404,8598.0
2017-11-22 09:50:00,81.33,81.44,81.3,81.42,5647.0,80.7808,80.89,80.751,80.8702,5647.0
2017-11-22 09:55:00,81.42,81.42,81.09,81.1,66304.0,80.8702,80.8702,80.5424,80.5523,66304.0
2017-11-22 10:00:00,81.08,81.42,81.08,81.39,6832.0,80.5325,80.8702,80.5325,80.8404,6832.0
2017-11-22 10:05:00,81.43,81.56,81.42,81.42,44907.0,80.8801,81.0092,80.8702,80.8702,44907.0
2017-11-22 10:10:00,81.44,81.5,81.33,81.38,31108.0,80.89,80.9496,80.7808,80.8305,31108.0
2017-11-22 10:15:00,81.38,81.55,81.37,81.49,19122.0,80.8305,80.9993,80.8205,80.9397,19122.0
2017-11-22 10:20:00,81.53,81.56,81.45,81.49,21618.0,80.9794,81.0092,80.9,80.9397,21618.0
2017-11-22 10:25:00,81.45,81.59,81.45,81.47,26061.0,80.9,81.039,80.9,80.9198,26061.0
2017-11-22 10:30:00,81.49,81.49,81.22,81.26,28623.0,80.9397,80.9397,80.6715,80.7113,28623.0
2017-11-22 10:35:00,81.29,81.46,81.23,81.46,18909.0,80.7411,80.9099,80.6815,80.9099,18909.0
2017-11-22 10:40:00,81.49,81.62,81.48,81.52,19985.0,80.9397,81.0688,80.9298,80.9695,19985.0
2017-11-22 10:45:00,81.53,81.57,81.41,81.54,32454.0,80.9794,81.0192,80.8603,80.9894,32454.0
2017-11-22 10:50:00,81.55,81.59,81.34,81.4,148531.0,80.9993,81.039,80.7907,80.8503,148531.0
2017-11-22 10:55:00,81.38,81.49,81.36,81.36,11259.0,80.8305,80.9397,80.8106,80.8106,11259.0
2017-11-22 11:00:00,81.41,81.51,81.41,81.47,5043.0,80.8603,80.9596,80.8603,80.9198,5043.0
2017-11-22 11:05:00,81.45,81.62,81.45,81.58,9226.0,80.9,81.0688,80.9,81.0291,9226.0
2017-11-22 11:10:00,81.59,81.59,81.3,81.38,100613.0,81.039,81.039,80.751,80.8305,100613.0
2017-11-22 11:15:00,81.38,81.42,81.29,81.42,17604.0,80.8305,80.8702,80.7411,80.8702,17604.0
2017-11-22 11:20:00,81.44,81.49,81.36,81.37,14989.0,80.89,80.9397,80.8106,80.8205,14989.0
2017-11-22 11:25:00,81.36,81.56,81.35,81.54,7550.0,80.8106,81.0092,80.8007,80.9894,7550.0
2017-11-22 11:30:00,81.48,81.52,81.46,81.49,2557.0,80.9298,80.9695,80.9099,80.9397,2557.0
2017-11-22 11:35:00,81.49,81.58,81.49,81.55,4990.0,80.9397,81.0291,80.9397,80.9993,4990.0
2017-11-22 11:40:00,81.53,81.6,81.5,81.57,9545.0,80.9794,81.049,80.9496,81.0192,9545.0
2017-11-22 11:45:00,81.57,81.57,81.49,81.55,3717.0,81.0192,81.0192,80.9397,80.9993,3717.0
2017-11-22 11:50:00,81.59,81.71,81.57,81.7,15020.0,81.039,81.1582,81.0192,81.1483,15020.0
2017-11-22 11:55:00,81.67,81.72,81.65,81.66,8020.0,81.1185,81.1682,81.0986,81.1086,8020.0
2017-11-22 12:00:00,81.68,81.68,81.52,81.55,15781.0,81.1284,81.1284,80.9695,80.9993,15781.0
2017-11-22 12:05:00,81.53,81.7,81.53,81.62,90218.0,80.9794,81.1483,80.9794,81.0688,90218.0
2017-11-22 12:10:00,81.66,81.68,81.43,81.52,92214.0,81.1086,81.1284,80.8801,80.9695,92214.0
2017-11-22 12:15:00,81.53,81.54,81.45,81.45,3316.0,80.9794,80.9894,80.9,80.9,3316.0
2017-11-22 12:20:00,81.42,81.52,81.29,81.41,89497.0,80.8702,80.9695,80.7411,80.8603,89497.0
2017-11-22 12:25:00,81.36,81.48,81.36,81.44,4795.0,80.8106,80.9298,80.8106,80.89,4795.0
2017-11-22 12:30:00,81.46,81.5,81.43,81.43,4122.0,80.9099,80.9496,80.8801,80.8801,4122.0
2017-11-22 12:35:00,81.47,81.47,81.37,81.39,9237.0,80.9198,80.9198,80.8205,80.8404,9237.0
2017-11-22 12:40:00,81.37,81.39,81.33,81.37,3013.0,80.8205,80.8404,80.7808,80.8205,3013.0
2017-11-22 12:45:00,81.37,81.39,81.37,81.39,2699.0,80.8205,80.8404,80.8205,80.8404,2699.0
2017-11-22 12:50:00,81.4,81.56,81.37,81.56,6482.0,80.8503,81.0092,80.8205,81.0092,6482.0
2017-11-22 12:55:00,81.59,81.64,81.55,81.63,18390.0,81.039,81.0887,80.9993,81.0788,18390.0
2017-11-22 13:00:00,81.61,81.64,81.54,81.59,13514.0,81.0589,81.0887,80.9894,81.039,13514.0
2017-11-22 13:05:00,81.63,81.65,81.59,81.63,2748.0,81.0788,81.0986,81.039,81.0788,2748.0
2017-11-22 13:10:00,81.63,81.7,81.6,81.65,24781.0,81.0788,81.1483,81.049,81.0986,24781.0
2017-11-22 13:15:00,81.65,81.67,81.5,81.54,75130.0,81.0986,81.1185,80.9496,80.9894,75130.0
2017-11-22 13:20:00,81.54,81.56,81.47,81.48,12653.0,80.9894,81.0092,80.9198,80.9298,12653.0
2017-11-22 13:25:00,81.54,81.62,81.54,81.59,3607.0,80.9894,81.0688,80.9894,81.039,3607.0
2017-11-22 13:30:00,81.58,81.62,81.58,81.62,1900.0,81.0291,81.0688,81.0291,81.0688,1900.0
2017-11-22 13:35:00,81.62,81.65,81.59,81.62,9192.0,81.0688,81.0986,81.039,81.0688,9192.0
2017-11-22 13:40:00,81.62,81.65,81.54,81.61,13322.0,81.0688,81.0986,80.9894,81.0589,13322.0
2017-11-22 13:45:00,81.62,81.69,81.62,81.69,4460.0,81.0688,81.1384,81.0688,81.1384,4460.0
2017-11-22 13:50:00,81.68,81.68,81.63,81.65,4191.0,81.1284,81.1284,81.0788,81.0986,4191.0
2017-11-22 13:55:00,81.63,81.64,81.61,81.63,10590.0,81.0788,81.0887,81.0589,81.0788,10590.0
2017-11-22 14:00:00,81.63,81.66,81.62,81.65,5050.0,81.0788,81.1086,81.0688,81.0986,5050.0
2017-11-22 14:05:00,81.65,81.65,81.49,81.55,81848.0,81.0986,81.0986,80.9397,80.9993,81848.0
2017-11-22 14:10:00,81.56,81.59,81.48,81.58,5622.0,81.0092,81.039,80.9298,81.0291,5622.0
2017-11-22 14:15:00,81.59,81.68,81.59,81.68,5149.0,81.039,81.1284,81.039,81.1284,5149.0
2017-11-22 14:20:00,81.67,81.78,81.67,81.78,11675.0,81.1185,81.2278,81.1185,81.2278,11675.0
2017-11-22 14:25:00,81.76,81.79,81.64,81.71,80389.0,81.2079,81.2377,81.0887,81.1582,80389.0
2017-11-22 14:30:00,81.72,81.74,81.7,81.74,7700.0,81.1682,81.188,81.1483,81.188,7700.0
2017-11-22 14:35:00,81.73,81.73,81.69,81.72,2860.0,81.1781,81.1781,81.1384,81.1682,2860.0
2017-11-22 14:40:00,81.7,81.71,81.69,81.7,4480.0,81.1483,81.1582,81.1384,81.1483,4480.0
2017-11-22 14:45:00,81.7,81.72,81.6,81.64,31890.0,81.1483,81.1682,81.049,81.0887,31890.0
2017-11-22 14:50:00,81.65,81.86,81.65,81.83,22962.0,81.0986,81.3072,81.0986,81.2774,22962.0
2017-11-22 14:55:00,81.86,81.87,81.78,81.78,9364.0,81.3072,81.3171,81.2278,81.2278,9364.0
2017-11-22 15:00:00,81.8,81.88,81.78,81.82,17662.0,81.2476,81.3271,81.2278,81.2675,17662.0
2017-11-22 15:05:00,81.82,81.84,81.75,81.75,18734.0,81.2675,81.2873,81.198,81.198,18734.0
2017-11-22 15:10:00,81.75,81.77,81.72,81.75,4180.0,81.198,81.2178,81.1682,81.198,4180.0
2017-11-22 15:15:00,81.77,81.84,81.77,81.8,5755.0,81.2178,81.2873,81.2178,81.2476,5755.0
2017-11-22 15:20:00,81.83,81.87,81.76,81.76,22344.0,81.2774,81.3171,81.2079,81.2079,22344.0
2017-11-22 15:25:00,81.75,81.88,81.71,81.86,12194.0,81.198,81.3271,81.1582,81.3072,12194.0
2017-11-22 15:30:00,81.84,81.85,81.68,81.7,84168.0,81.2873,81.2973,81.1284,81.1483,84168.0
2017-11-22 15:35:00,81.69,81.73,81.68,81.72,9538.0,81.1384,81.1781,81.1284,81.1682,9538.0
2017-11-22 15:40:00,81.73,81.76,81.7,81.73,19772.0,81.1781,81.2079,81.1483,81.1781,19772.0
2017-11-22 15:45:00,81.72,81.76,81.67,81.75,39198.0,81.1682,81.2079,81.1185,81.198,39198.0
2017-11-22 15:50:00,81.76,81.85,81.76,81.82,79862.0,81.2079,81.2973,81.2079,81.2675,79862.0
2017-11-22 15:55:00,81.81,81.81,81.69,81.71,129845.0,81.2576,81.2576,81.1384,81.1582,129845.0
2017-11-24 09:30:00,81.99,82.16,81.66,81.71,56586.0,81.4363,81.6052,81.1086,81.1582,56586.0
2017-11-24 09:35:00,81.72,82.12,81.61,82.01,33585.0,81.1682,81.5655,81.0589,81.4562,33585.0
2017-11-24 09:40:00,81.97,82.08,81.93,81.98,24129.0,81.4165,81.5257,81.3767,81.4264,24129.0
2017-11-24 09:45:00,81.95,81.95,81.68,81.77,15421.0,81.3966,81.3966,81.1284,81.2178,15421.0
2017-11-24 09:50:00,81.73,81.96,81.71,81.94,9244.0,81.1781,81.4065,81.1582,81.3867,9244.0
2017-11-24 09:55:00,81.94,82.01,81.94,82.01,13275.0,81.3867,81.4562,81.3867,81.4562,13275.0
2017-11-24 10:00:00,81.98,81.99,81.79,81.88,10845.0,81.4264,81.4363,81.2377,81.3271,10845.0
2017-11-24 10:05:00,81.89,81.9,81.77,81.89,7856.0,81.337,81.3469,81.2178,81.337,7856.0
2017-11-24 10:10:00,81.89,82.08,81.86,82.02,21477.0,81.337,81.5257,81.3072,81.4661,21477.0
2017-11-24 10:15:00,82.01,82.26,81.99,82.15,44573.0,81.4562,81.7045,81.4363,81.5953,44573.0
2017-11-24 10:20:00,82.17,82.25,82.04,82.04,47609.0,81.6151,81.6946,81.486,81.486,47609.0
2017-11-24 10:25:00,82.05,82.11,82.02,82.07,25743.0,81.4959,81.5555,81.4661,81.5158,25743.0
2017-11-24 10:30:00,82.11,82.22,82.11,82.22,10600.0,81.5555,81.6648,81.5555,81.6648,10600.0
2017-11-24 10:35:00,82.22,82.27,82.16,82.26,35838.0,81.6648,81.7144,81.6052,81.7045,35838.0
2017-11-24 10:40:00,82.28,82.32,82.12,82.16,38480.0,81.7244,81.7641,81.5655,81.6052,38480.0
2017-11-24 10:45:00,82.13,82.31,82.13,82.22,19425.0,81.5754,81.7542,81.5754,81.6648,19425.0
2017-11-24 10:50:00,82.23,82.23,82.13,82.14,3019.0,81.6747,81.6747,81.5754,81.5853,3019.0
2017-11-24 10:55:00,82.15,82.24,82.12,82.22,9547.0,81.5953,81.6846,81.5655,81.6648,9547.0
2017-11-24 11:00:00,82.22,82.25,82.15,82.21,7648.0,81.6648,81.6946,81.5953,81.6549,7648.0
2017-11-24 11:05:00,82.23,82.23,82.18,82.2,13681.0,81.6747,81.6747,81.6251,81.6449,13681.0
2017-11-24 11:10:00,82.16,82.2,82.14,82.17,7709.0,81.6052,81.6449,81.5853,81.6151,7709.0
2017-11-24 11:15:00,82.2,82.25,82.13,82.22,12279.0,81.6449,81.6946,81.5754,81.6648,12279.0
2017-11-24 11:20:00,82.26,82.35,82.26,82.31,19234.0,81.7045,81.7939,81.7045,81.7542,19234.0
2017-11-24 11:25:00,82.32,82.33,82.26,82.3,20465.0,81.7641,81.774,81.7045,81.7442,20465.0
2017-11-24 11:30:00,82.31,82.31,82.19,82.23,36018.0,81.7542,81.7542,81.635,81.6747,36018.0
2017-11-24 11:35:00,82.22,82.32,82.2,82.26,11368.0,81.6648,81.7641,81.6449,81.7045,11368.0
2017-11-24 11:40:00,82.26,82.36,82.26,82.27,8200.0,81.7045,81.8038,81.7045,81.7144,8200.0
2017-11-24 11:45:00,82.27,82.27,82.13,82.14,39087.0,81.7144,81.7144,81.5754,81.5853,39087.0
2017-11-24 11:50:00,82.13,82.13,82.03,82.05,35704.0,81.5754,81.5754,81.4761,81.4959,35704.0
2017-11-24 11:55:00,82.08,82.12,82.05,82.09,8293.0,81.5257,81.5655,81.4959,81.5357,8293.0
2017-11-24 12:00:00,82.04,82.04,81.97,81.97,23994.0,81.486,81.486,81.4165,81.4165,23994.0
2017-11-24 12:05:00,81.96,82.06,81.94,82.06,14666.0,81.4065,81.5059,81.3867,81.5059,14666.0
2017-11-24 12:10:00,82.06,82.14,82.06,82.07,10881.0,81.5059,81.5853,81.5059,81.5158,10881.0
2017-11-24 12:15:00,82.06,82.14,82.03,82.06,21254.0,81.5059,81.5853,81.4761,81.5059,21254.0
2017-11-24 12:20:00,82.05,82.06,81.87,81.99,99237.0,81.4959,81.5059,81.3171,81.4363,99237.0
2017-11-24 12:25:00,81.99,82.01,81.95,81.98,46455.0,81.4363,81.4562,81.3966,81.4264,46455.0
2017-11-24 12:30:00,81.97,82.0,81.83,81.86,53447.0,81.4165,81.4463,81.2774,81.3072,53447.0
2017-11-24 12:35:00,81.85,81.89,81.81,81.87,29126.0,81.2973,81.337,81.2576,81.3171,29126.0
2017-11-24 12:40:00,81.89,82.04,81.89,82.01,47070.0,81.337,81.486,81.337,81.4562,47070.0
2017-11-24 12:45:00,82.03,82.05,81.9,81.94,66715.0,81.4761,81.4959,81.3469,81.3867,66715.0
2017-11-24 12:50:00,81.93,82.03,81.92,81.95,66672.0,81.3767,81.4761,81.3668,81.3966,66672.0
2017-11-24 12:55:00,81.97,82.06,81.95,82.0,96868.0,81.4165,81.5059,81.3966,81.4463,96868.0
2017-11-27 09:30:00,82.25,82.33,81.92,82.31,97875.0,81.6946,81.774,81.3668,81.7542,97875.0
2017-11-27 09:35:00,82.3,82.44,82.15,82.26,161884.0,81.7442,81.8833,81.5953,81.7045,161884.0
2017-11-27 09:40:00,82.27,82.54,82.25,82.52,44424.0,81.7144,81.9826,81.6946,81.9628,44424.0
2017-11-27 09:45:00,82.46,82.48,82.21,82.24,80375.0,81.9032,81.923,81.6549,81.6846,80375.0
2017-11-27 09:50:00,82.26,82.41,82.26,82.28,35330.0,81.7045,81.8535,81.7045,81.7244,35330.0
2017-11-27 09:55:00,82.29,82.32,82.13,82.15,21535.0,81.7343,81.7641,81.5754,81.5953,21535.0
2017-11-27 10:00:00,82.11,82.24,82.1,82.22,13237.0,81.5555,81.6846,81.5456,81.6648,13237.0
2017-11-27 10:05:00,82.23,82.23,81.72,81.94,214771.0,81.6747,81.6747,81.1682,81.3867,214771.0
2017-11-27 10:10:00,81.91,81.99,81.7,81.72,103851.0,81.3569,81.4363,81.1483,81.1682,103851.0
2017-11-27 10:15:00,81.71,82.0,81.7,81.85,45183.0,81.1582,81.4463,81.1483,81.2973,45183.0
2017-11-27 10:20:00,81.84,81.95,81.75,81.93,28358.0,81.2873,81.3966,81.198,81.3767,28358.0
2017-11-27 10:25:00,81.92,81.92,81.75,81.84,60398.0,81.3668,81.3668,81.198,81.2873,60398.0
2017-11-27 10:30:00,81.84,81.91,81.81,81.9,31754.0,81.2873,81.3569,81.2576,81.3469,31754.0
2017-11-27 10:35:00,81.88,81.91,81.82,81.88,33648.0,81.3271,81.3569,81.2675,81.3271,33648.0
2017-11-27 10:40:00,81.88,81.98,81.83,81.84,43665.0,81.3271,81.4264,81.2774,81.2873,43665.0
2017-11-27 10:45:00,81.85,81.86,81.66,81.67,60989.0,81.2973,81.3072,81.1086,81.1185,60989.0
2017-11-27 10:50:00,81.64,81.73,81.51,81.54,37745.0,81.0887,81.1781,80.9596,80.9894,37745.0
2017-11-27 10:55:00,81.52,81.63,81.49,81.57,30476.0,80.9695,81.0788,80.9397,81.0192,30476.0
2017-11-27 11:00:00,81.55,81.55,81.37,81.38,81000.0,80.9993,80.9993,80.8205,80.8305,81000.0
2017-11-27 11:05:00,81.42,81.59,81.4,81.57,44041.0,80.8702,81.039,80.8503,81.0192,44041.0
2017-11-27 11:10:00,81.56,81.58,81.43,81.43,22494.0,81.0092,81.0291,80.8801,80.8801,22494.0
2017-11-27 11:15:00,81.46,81.52,81.3,81.31,15338.0,80.9099,80.9695,80.751,80.7609,15338.0
2017-11-27 11:20:00,81.27,81.45,81.25,81.4,28146.0,80.7212,80.9,80.7013,80.8503,28146.0
2017-11-27 11:25:00,81.4,81.4,81.29,81.35,17574.0,80.8503,80.8503,80.7411,80.8007,17574.0
2017-11-27 11:30:00,81.34,81.45,81.33,81.45,16271.0,80.7907,80.9,80.7808,80.9,16271.0
2017-11-27 11:35:00,81.45,81.47,81.27,81.32,90498.0,80.9,80.9198,80.7212,80.7709,90498.0
2017-11-27 11:40:00,81.33,81.44,81.33,81.42,55778.0,80.7808,80.89,80.7808,80.8702,55778.0
2017-11-27 11:45:00,81.43,81.48,81.29,81.45,59036.0,80.8801,80.9298,80.7411,80.9,59036.0
2017-11-27 11:50:00,81.44,81.48,81.37,81.42,99391.0,80.89,80.9298,80.8205,80.8702,99391.0
2017-11-27 11:55:00,81.41,81.45,81.35,81.41,51980.0,80.8603,80.9,80.8007,80.8603,51980.0
2017-11-27 12:00:00,81.39,81.39,81.24,81.31,61011.0,80.8404,80.8404,80.6914,80.7609,61011.0
2017-11-27 12:05:00,81.28,81.45,81.27,81.35,30286.0,80.7311,80.9,80.7212,80.8007,30286.0
2017-11-27 12:10:00,81.37,81.4,81.25,81.29,42618.0,80.8205,80.8503,80.7013,80.7411,42618.0
2017-11-27 12:15:00,81.27,81.27,81.17,81.21,53167.0,80.7212,80.7212,80.6219,80.6616,53167.0
2017-11-27 12:20:00,81.19,81.29,81.16,81.21,51383.0,80.6417,80.7411,80.6119,80.6616,51383.0
2017-11-27 12:25:00,81.2,81.27,81.2,81.27,18798.0,80.6517,80.7212,80.6517,80.7212,18798.0
2017-11-27 12:30:00,81.28,81.3,81.16,81.23,34114.0,80.7311,80.751,80.6119,80.6815,34114.0
2017-11-27 12:35:00,81.24,81.24,81.13,81.16,27853.0,80.6914,80.6914,80.5821,80.6119,27853.0
2017-11-27 12:40:00,81.17,81.19,81.15,81.18,22883.0,80.6219,80.6417,80.602,80.6318,22883.0
2017-11-27 12:45:00,81.16,81.35,81.12,81.31,42156.0,80.6119,80.8007,80.5722,80.7609,42156.0
2017-11-27 12:50:00,81.33,81.38,81.32,81.36,17405.0,80.7808,80.8305,80.7709,80.8106,17405.0
2017-11-27 12:55:00,81.34,81.47,81.33,81.38,23360.0,80.7907,80.9198,80.7808,80.8305,23360.0
2017-11-27 13:00:00,81.42,81.57,81.42,81.57,33142.0,80.8702,81.0192,80.8702,81.0192,33142.0
2017-11-27 13:05:00,81.56,81.64,81.48,81.57,85753.0,81.0092,81.0887,80.9298,81.0192,85753.0
2017-11-27 13:10:00,81.55,81.6,81.47,81.5,33052.0,80.9993,81.049,80.9198,80.9496,33052.0
2017-11-27 13:15:00,81.52,81.6,81.48,81.59,16943.0,80.9695,81.049,80.9298,81.039,16943.0
2017-11-27 13:20:00,81.58,81.58,81.44,81.47,44135.0,81.0291,81.0291,80.89,80.9198,44135.0
2017-11-27 13:25:00,81.46,81.47,81.36,81.37,19769.0,80.9099,80.9198,80.8106,80.8205,19769.0
2017-11-27 13:30:00,81.38,81.44,81.33,81.4,34089.0,80.8305,80.89,80.7808,80.8503,34089.0
2017-11-27 13:35:00,81.38,81.38,81.26,81.3,21103.0,80.8305,80.8305,80.7113,80.751,21103.0
2017-11-27 13:40:00,81.31,81.37,81.3,81.31,9028.0,80.7609,80.8205,80.751,80.7609,9028.0
2017-11-27 13:45:00,81.3,81.38,81.26,81.36,57151.0,80.751,80.8305,80.7113,80.8106,57151.0
2017-11-27 13:50:00,81.36,81.42,81.35,81.42,15768.0,80.8106,80.8702,80.8007,80.8702,15768.0
2017-11-27 13:55:00,81.38,81.41,81.37,81.4,13049.0,80.8305,80.8603,80.8205,80.8503,13049.0
2017-11-27 14:00:00,81.41,81.43,81.37,81.4,15062.0,80.8603,80.8801,80.8205,80.8503,15062.0
2017-11-27 14:05:00,81.4,81.42,81.32,81.33,30367.0,80.8503,80.8702,80.7709,80.7808,30367.0
2017-11-27 14:10:00,81.31,81.34,81.25,81.28,27607.0,80.7609,80.7907,80.7013,80.7311,27607.0
2017-11-27 14:15:00,81.28,81.31,81.23,81.26,31936.0,80.7311,80.7609,80.6815,80.7113,31936.0
2017-11-27 14:20:00,81.27,81.27,81.17,81.22,43670.0,80.7212,80.7212,80.6219,80.6715,43670.0
2017-11-27 14:25:00,81.21,81.31,81.21,81.23,22642.0,80.6616,80.7609,80.6616,80.6815,22642.0
2017-11-27 14:30:00,81.24,81.3,81.23,81.24,18537.0,80.6914,80.751,80.6815,80.6914,18537.0
2017-11-27 14:35:00,81.24,81.24,81.19,81.21,24390.0,80.6914,80.6914,80.6417,80.6616,24390.0
2017-11-27 14:40:00,81.19,81.2,81.15,81.2,47381.0,80.6417,80.6517,80.602,80.6517,47381.0
2017-11-27 14:45:00,81.2,81.25,81.17,81.18,32320.0,80.6517,80.7013,80.6219,80.6318,32320.0
2017-11-27 14:50:00,81.18,81.2,81.14,81.14,73871.0,80.6318,80.6517,80.5921,80.5921,73871.0
2017-11-27 14:55:00,81.15,81.23,81.13,81.19,68948.0,80.602,80.6815,80.5821,80.6417,68948.0
2017-11-27 15:00:00,81.18,81.24,81.14,81.23,96444.0,80.6318,80.6914,80.5921,80.6815,96444.0
2017-11-27 15:05:00,81.23,81.36,81.23,81.32,47711.0,80.6815,80.8106,80.6815,80.7709,47711.0
2017-11-27 15:10:00,81.33,81.35,81.25,81.34,36143.0,80.7808,80.8007,80.7013,80.7907,36143.0
2017-11-27 15:15:00,81.35,81.41,81.32,81.41,28763.0,80.8007,80.8603,80.7709,80.8603,28763.0
2017-11-27 15:20:00,81.4,81.42,81.35,81.39,38085.0,80.8503,80.8702,80.8007,80.8404,38085.0
2017-11-27 15:25:00,81.39,81.43,81.38,81.42,35238.0,80.8404,80.8801,80.8305,80.8702,35238.0
2017-11-27 15:30:00,81.42,81.49,81.4,81.44,82982.0,80.8702,80.9397,80.8503,80.89,82982.0
2017-11-27 15:35:00,81.42,81.47,81.41,81.44,49458.0,80.8702,80.9198,80.8603,80.89,49458.0
2017-11-27 15:40:00,81.44,81.44,81.31,81.33,112942.0,80.89,80.89,80.7609,80.7808,112942.0
2017-11-27 15:45:00,81.33,81.34,81.27,81.31,90493.0,80.7808,80.7907,80.7212,80.7609,90493.0
2017-11-27 15:50:00,81.32,81.32,81.27,81.29,117230.0,80.7709,80.7709,80.7212,80.7411,117230.0
2017-11-27 15:55:00,81.29,81.32,81.2,81.2,193505.0,80.7411,80.7709,80.6517,80.6517,193505.0
2017-11-28 09:30:00,81.5,81.5,80.57,81.06,122313.0,80.9496,80.9496,80.0259,80.5126,122313.0
2017-11-28 09:35:00,80.93,80.93,80.77,80.92,13401.0,80.3835,80.3835,80.2246,80.3736,13401.0
2017-11-28 09:40:00,80.93,81.06,80.83,80.9,35099.0,80.3835,80.5126,80.2842,80.3537,35099.0
2017-11-28 09:45:00,80.91,80.92,80.66,80.67,21275.0,80.3636,80.3736,80.1153,80.1252,21275.0
2017-11-28 09:50:00,80.67,80.82,80.6,80.6,34653.0,80.1252,80.2742,80.0557,80.0557,34653.0
2017-11-28 09:55:00,80.6,80.67,80.57,80.62,72420.0,80.0557,80.1252,80.0259,80.0756,72420.0
2017-11-28 10:00:00,80.61,80.68,80.5,80.5,56385.0,80.0657,80.1352,79.9564,79.9564,56385.0
2017-11-28 10:05:00,80.54,80.56,80.18,80.31,97392.0,79.9961,80.016,79.6386,79.7677,97392.0
2017-11-28 10:10:00,80.3,80.48,80.25,80.38,66208.0,79.7577,79.9365,79.7081,79.8372,66208.0
2017-11-28 10:15:00,80.4,80.61,80.38,80.57,35669.0,79.8571,80.0657,79.8372,80.0259,35669.0
2017-11-28 10:20:00,80.53,80.66,80.52,80.54,41887.0,79.9862,80.1153,79.9763,79.9961,41887.0
2017-11-28 10:25:00,80.56,80.78,80.56,80.7,31389.0,80.016,80.2345,80.016,80.155,31389.0
2017-11-28 10:30:00,80.71,80.79,80.62,80.79,25009.0,80.165,80.2444,80.0756,80.2444,25009.0
2017-11-28 10:35:00,80.76,80.85,80.7,80.75,22176.0,80.2146,80.304,80.155,80.2047,22176.0
2017-11-28 10:40:00,80.72,80.93,80.71,80.93,13124.0,80.1749,80.3835,80.165,80.3835,13124.0
2017-11-28 10:45:00,80.95,80.96,80.8,80.8,53245.0,80.4034,80.4133,80.2544,80.2544,53245.0
2017-11-28 10:50:00,80.81,80.9,80.81,80.86,20833.0,80.2643,80.3537,80.2643,80.314,20833.0
2017-11-28 10:55:00,80.83,80.93,80.78,80.91,34885.0,80.2842,80.3835,80.2345,80.3636,34885.0
2017-11-28 11:00:00,80.92,81.05,80.9,81.0,29173.0,80.3736,80.5027,80.3537,80.453,29173.0
2017-11-28 11:05:00,81.0,81.05,80.95,81.03,21686.0,80.453,80.5027,80.4034,80.4828,21686.0
2017-11-28 11:10:00,81.0,81.02,80.89,81.02,25860.0,80.453,80.4729,80.3438,80.4729,25860.0
2017-11-28 11:15:00,81.0,81.06,80.94,81.06,20103.0,80.453,80.5126,80.3934,80.5126,20103.0
2017-11-28 11:20:00,81.06,81.13,81.02,81.09,27080.0,80.5126,80.5821,80.4729,80.5424,27080.0
2017-11-28 11:25:00,81.09,81.35,81.09,81.32,46803.0,80.5424,80.8007,80.5424,80.7709,46803.0
2017-11-28 11:30:00,81.33,81.44,81.21,81.22,46508.0,80.7808,80.89,80.6616,80.6715,46508.0
2017-11-28 11:35:00,81.24,81.33,81.24,81.25,15207.0,80.6914,80.7808,80.6914,80.7013,15207.0
2017-11-28 11:40:00,81.27,81.28,81.17,81.18,19553.0,80.7212,80.7311,80.6219,80.6318,19553.0
2017-11-28 11:45:00,81.17,81.23,81.13,81.22,10123.0,80.6219,80.6815,80.5821,80.6715,10123.0
2017-11-28 11:50:00,81.23,81.24,81.16,81.23,10817.0,80.6815,80.6914,80.6119,80.6815,10817.0
2017-11-28 11:55:00,81.23,81.3,81.16,81.17,16037.0,80.6815,80.751,80.6119,80.6219,16037.0
2017-11-28 12:00:00,81.17,81.18,81.12,81.13,9414.0,80.6219,80.6318,80.5722,80.5821,9414.0
2017-11-28 12:05:00,81.11,81.12,80.95,81.01,29396.0,80.5623,80.5722,80.4034,80.463,29396.0
2017-11-28 12:10:00,81.01,81.04,80.93,80.95,12297.0,80.463,80.4928,80.3835,80.4034,12297.0
2017-11-28 12:15:00,80.96,81.08,80.95,81.06,14688.0,80.4133,80.5325,80.4034,80.5126,14688.0
2017-11-28 12:20:00,81.06,81.06,80.98,81.02,6003.0,80.5126,80.5126,80.4332,80.4729,6003.0
2017-11-28 12:25:00,81.01,81.01,80.83,80.84,15528.0,80.463,80.463,80.2842,80.2941,15528.0
2017-11-28 12:30:00,80.85,80.92,80.83,80.85,9883.0,80.304,80.3736,80.2842,80.304,9883.0
2017-11-28 12:35:00,80.82,80.83,80.78,80.81,6841.0,80.2742,80.2842,80.2345,80.2643,6841.0
2017-11-28 12:40:00,80.78,80.79,80.73,80.73,4997.0,80.2345,80.2444,80.1848,80.1848,4997.0
2017-11-28 12:45:00,80.72,80.79,80.7,80.73,37227.0,80.1749,80.2444,80.155,80.1848,37227.0
2017-11-28 12:50:00,80.73,80.81,80.72,80.79,15548.0,80.1848,80.2643,80.1749,80.2444,15548.0
2017-11-28 12:55:00,80.79,80.86,80.79,80.8,15775.0,80.2444,80.314,80.2444,80.2544,15775.0
2017-11-28 13:00:00,80.83,80.96,80.82,80.91,13533.0,80.2842,80.4133,80.2742,80.3636,13533.0
2017-11-28 13:05:00,80.9,81.06,80.9,81.06,21981.0,80.3537,80.5126,80.3537,80.5126,21981.0
2017-11-28 13:10:00,81.04,81.13,81.02,81.02,49229.0,80.4928,80.5821,80.4729,80.4729,49229.0
2017-11-28 13:15:00,81.01,81.05,80.97,80.99,7109.0,80.463,80.5027,80.4232,80.4431,7109.0
2017-11-28 13:20:00,81.02,81.03,80.92,80.95,10995.0,80.4729,80.4828,80.3736,80.4034,10995.0
2017-11-28 13:25:00,80.89,80.99,80.84,80.93,17454.0,80.3438,80.4431,80.2941,80.3835,17454.0
2017-11-28 13:30:00,80.93,81.06,80.92,81.01,47648.0,80.3835,80.5126,80.3736,80.463,47648.0
2017-11-28 13:35:00,81.0,81.0,80.91,80.93,14112.0,80.453,80.453,80.3636,80.3835,14112.0
2017-11-28 13:40:00,80.92,80.99,80.92,80.98,3442.0,80.3736,80.4431,80.3736,80.4332,3442.0
2017-11-28 13:45:00,80.99,81.06,80.98,81.0,14869.0,80.4431,80.5126,80.4332,80.453,14869.0
2017-11-28 13:50:00,81.01,81.04,80.8,80.8,42372.0,80.463,80.4928,80.2544,80.2544,42372.0
2017-11-28 13:55:00,80.78,80.86,80.68,80.68,45444.0,80.2345,80.314,80.1352,80.1352,45444.0
2017-11-28 14:00:00,80.7,80.75,80.61,80.74,33863.0,80.155,80.2047,80.0657,80.1948,33863.0
2017-11-28 14:05:00,80.72,80.87,80.72,80.84,34975.0,80.1749,80.3239,80.1749,80.2941,34975.0
2017-11-28 14:10:00,80.82,80.91,80.77,80.87,21116.0,80.2742,80.3636,80.2246,80.3239,21116.0
2017-11-28 14:15:00,80.84,81.0,80.81,80.98,24725.0,80.2941,80.453,80.2643,80.4332,24725.0
2017-11-28 14:20:00,80.95,80.98,80.93,80.96,13260.0,80.4034,80.4332,80.3835,80.4133,13260.0
2017-11-28 14:25:00,81.0,81.03,80.98,80.99,15511.0,80.453,80.4828,80.4332,80.4431,15511.0
2017-11-28 14:30:00,80.97,81.09,80.96,81.09,25077.0,80.4232,80.5424,80.4133,80.5424,25077.0
2017-11-28 14:35:00,81.09,81.15,81.01,81.12,24129.0,80.5424,80.602,80.463,80.5722,24129.0
2017-11-28 14:40:00,81.12,81.27,81.09,81.26,37421.0,80.5722,80.7212,80.5424,80.7113,37421.0
2017-11-28 14:45:00,81.25,81.34,81.23,81.29,54349.0,80.7013,80.7907,80.6815,80.7411,54349.0
2017-11-28 14:50:00,81.27,81.42,81.24,81.37,40307.0,80.7212,80.8702,80.6914,80.8205,40307.0
2017-11-28 14:55:00,81.37,81.38,81.21,81.34,25178.0,80.8205,80.8305,80.6616,80.7907,25178.0
2017-11-28 15:00:00,81.33,81.35,81.22,81.3,66051.0,80.7808,80.8007,80.6715,80.751,66051.0
2017-11-28 15:05:00,81.29,81.34,81.27,81.29,19876.0,80.7411,80.7907,80.7212,80.7411,19876.0
2017-11-28 15:10:00,81.29,81.39,81.29,81.37,16000.0,80.7411,80.8404,80.7411,80.8205,16000.0
2017-11-28 15:15:00,81.39,81.45,81.33,81.44,40633.0,80.8404,80.9,80.7808,80.89,40633.0
2017-11-28 15:20:00,81.44,81.6,81.44,81.51,41486.0,80.89,81.049,80.89,80.9596,41486.0
2017-11-28 15:25:00,81.5,81.51,81.23,81.29,55196.0,80.9496,80.9596,80.6815,80.7411,55196.0
2017-11-28 15:30:00,81.32,81.38,81.23,81.24,19001.0,80.7709,80.8305,80.6815,80.6914,19001.0
2017-11-28 15:35:00,81.23,81.3,81.12,81.22,35384.0,80.6815,80.751,80.5722,80.6715,35384.0
2017-11-28 15:40:00,81.22,81.33,81.18,81.32,33336.0,80.6715,80.7808,80.6318,80.7709,33336.0
2017-11-28 15:45:00,81.32,81.38,81.31,81.35,105988.0,80.7709,80.8305,80.7609,80.8007,105988.0
2017-11-28 15:50:00,81.36,81.43,81.33,81.37,47669.0,80.8106,80.8801,80.7808,80.8205,47669.0
2017-11-28 15:55:00,81.37,81.47,81.36,81.43,169812.0,80.8205,80.9198,80.8106,80.8801,169812.0
2017-11-29 09:30:00,81.62,81.83,81.39,81.5,62314.0,81.0688,81.2774,80.8404,80.9496,62314.0
2017-11-29 09:35:00,81.53,81.64,81.48,81.6,15799.0,80.9794,81.0887,80.9298,81.049,15799.0
2017-11-29 09:40:00,81.52,81.76,81.52,81.75,20327.0,80.9695,81.2079,80.9695,81.198,20327.0
2017-11-29 09:45:00,81.79,81.88,81.58,81.82,31777.0,81.2377,81.3271,81.0291,81.2675,31777.0
2017-11-29 09:50:00,81.82,81.94,81.73,81.84,25951.0,81.2675,81.3867,81.1781,81.2873,25951.0
2017-11-29 09:55:00,81.8,81.98,81.75,81.95,31553.0,81.2476,81.4264,81.198,81.3966,31553.0
2017-11-29 10:00:00,81.91,82.0,81.8,82.0,28262.0,81.3569,81.4463,81.2476,81.4463,28262.0
2017-11-29 10:05:00,81.99,82.32,81.97,82.28,41883.0,81.4363,81.7641,81.4165,81.7244,41883.0
2017-11-29 10:10:00,82.26,82.37,82.09,82.09,87702.0,81.7045,81.8138,81.5357,81.5357,87702.0
2017-11-29 10:15:00,82.09,82.09,81.64,81.72,51336.0,81.5357,81.5357,81.0887,81.1682,51336.0
2017-11-29 10:20:00,81.68,81.72,81.33,81.65,87725.0,81.1284,81.1682,80.7808,81.0986,87725.0
2017-11-29 10:25:00,81.64,81.88,81.58,81.77,31592.0,81.0887,81.3271,81.0291,81.2178,31592.0
2017-11-29 10:30:00,81.75,81.77,81.42,81.58,36579.0,81.198,81.2178,80.8702,81.0291,36579.0
2017-11-29 10:35:00,81.51,81.79,81.51,81.77,7755.0,80.9596,81.2377,80.9596,81.2178,7755.0
2017-11-29 10:40:00,81.75,81.87,81.62,81.8,11672.0,81.198,81.3171,81.0688,81.2476,11672.0
2017-11-29 10:45:00,81.81,81.81,81.51,81.6,41480.0,81.2576,81.2576,80.9596,81.049,41480.0
2017-11-29 10:50:00,81.66,81.7,81.29,81.34,72178.0,81.1086,81.1483,80.7411,80.7907,72178.0
2017-11-29 10:55:00,81.36,81.48,81.31,81.37,17123.0,80.8106,80.9298,80.7609,80.8205,17123.0
2017-11-29 11:00:00,81.35,81.6,81.24,81.56,61588.0,80.8007,81.049,80.6914,81.0092,61588.0
2017-11-29 11:05:00,81.55,81.73,81.51,81.59,45288.0,80.9993,81.1781,80.9596,81.039,45288.0
2017-11-29 11:10:00,81.5,81.77,81.45,81.7,24127.0,80.9496,81.2178,80.9,81.1483,24127.0
2017-11-29 11:15:00,81.64,81.72,81.56,81.7,32566.0,81.0887,81.1682,81.0092,81.1483,32566.0
2017-11-29 11:20:00,81.63,81.64,81.42,81.42,14721.0,81.0788,81.0887,80.8702,80.8702,14721.0
2017-11-29 11:25:00,81.45,81.53,81.26,81.51,42946.0,80.9,80.9794,80.7113,80.9596,42946.0
2017-11-29 11:30:00,81.48,81.48,81.36,81.38,8670.0,80.9298,80.9298,80.8106,80.8305,8670.0
2017-11-29 11:35:00,81.44,81.63,81.44,81.58,31418.0,80.89,81.0788,80.89,81.0291,31418.0
2017-11-29 11:40:00,81.55,81.55,81.25,81.37,20608.0,80.9993,80.9993,80.7013,80.8205,20608.0
2017-11-29 11:45:00,81.35,81.36,81.2,81.2,9334.0,80.8007,80.8106,80.6517,80.6517,9334.0
2017-11-29 11:50:00,81.17,81.35,81.17,81.29,45804.0,80.6219,80.8007,80.6219,80.7411,45804.0
2017-11-29 11:55:00,81.27,81.27,81.05,81.08,23850.0,80.7212,80.7212,80.5027,80.5325,23850.0
2017-11-29 12:00:00,81.05,81.2,80.96,81.11,23281.0,80.5027,80.6517,80.4133,80.5623,23281.0
2017-11-29 12:05:00,81.11,81.23,81.02,81.22,15522.0,80.5623,80.6815,80.4729,80.6715,15522.0
2017-11-29 12:10:00,81.26,81.37,81.17,81.22,16435.0,80.7113,80.8205,80.6219,80.6715,16435.0
2017-11-29 12:15:00,81.23,81.37,81.2,81.37,5910.0,80.6815,80.8205,80.6517,80.8205,5910.0
2017-11-29 12:20:00,81.4,81.48,81.38,81.38,5715.0,80.8503,80.9298,80.8305,80.8305,5715.0
2017-11-29 12:25:00,81.41,81.45,81.27,81.28,7867.0,80.8603,80.9,80.7212,80.7311,7867.0
2017-11-29 12:30:00,81.31,81.39,81.28,81.31,7481.0,80.7609,80.8404,80.7311,80.7609,7481.0
2017-11-29 12:35:00,81.37,81.49,81.37,81.4,82077.0,80.8205,80.9397,80.8205,80.8503,82077.0
2017-11-29 12:40:00,81.39,81.39,81.12,81.14,102960.0,80.8404,80.8404,80.5722,80.5921,102960.0
2017-11-29 12:45:00,81.15,81.38,81.14,81.33,15715.0,80.602,80.8305,80.5921,80.7808,15715.0
2017-11-29 12:50:00,81.34,81.49,81.34,81.34,37753.0,80.7907,80.9397,80.7907,80.7907,37753.0
2017-11-29 12:55:00,81.36,81.36,81.19,81.22,8400.0,80.8106,80.8106,80.6417,80.6715,8400.0
2017-11-29 13:00:00,81.19,81.34,81.18,81.21,42181.0,80.6417,80.7907,80.6318,80.6616,42181.0
2017-11-29 13:05:00,81.2,81.22,81.14,81.14,4711.0,80.6517,80.6715,80.5921,80.5921,4711.0
2017-11-29 13:10:00,81.16,81.33,81.16,81.3,26269.0,80.6119,80.7808,80.6119,80.751,26269.0
2017-11-29 13:15:00,81.33,81.44,81.33,81.44,12051.0,80.7808,80.89,80.7808,80.89,12051.0
2017-11-29 13:20:00,81.42,81.54,81.4,81.47,21356.0,80.8702,80.9894,80.8503,80.9198,21356.0
2017-11-29 13:25:00,81.48,81.49,81.46,81.47,2974.0,80.9298,80.9397,80.9099,80.9198,2974.0
2017-11-29 13:30:00,81.48,81.49,81.39,81.42,2644.0,80.9298,80.9397,80.8404,80.8702,2644.0
2017-11-29 13:35:00,81.41,81.46,81.39,81.43,5663.0,80.8603,80.9099,80.8404,80.8801,5663.0
2017-11-29 13:40:00,81.39,81.48,81.32,81.44,3842.0,80.8404,80.9298,80.7709,80.89,3842.0
2017-11-29 13:45:00,81.42,81.45,81.34,81.38,13168.0,80.8702,80.9,80.7907,80.8305,13168.0
2017-11-29 13:50:00,81.35,81.35,81.15,81.19,6881.0,80.8007,80.8007,80.602,80.6417,6881.0
2017-11-29 13:55:00,81.13,81.23,81.11,81.14,48972.0,80.5821,80.6815,80.5623,80.5921,48972.0
2017-11-29 14:00:00,81.13,81.13,80.98,81.08,111232.0,80.5821,80.5821,80.4332,80.5325,111232.0
2017-11-29 14:05:00,81.03,81.14,81.02,81.07,9085.0,80.4828,80.5921,80.4729,80.5225,9085.0
2017-11-29 14:10:00,81.07,81.19,81.06,81.16,10450.0,80.5225,80.6417,80.5126,80.6119,10450.0
2017-11-29 14:15:00,81.09,81.09,81.01,81.06,11021.0,80.5424,80.5424,80.463,80.5126,11021.0
2017-11-29 14:20:00,81.06,81.19,81.05,81.13,13487.0,80.5126,80.6417,80.5027,80.5821,13487.0
2017-11-29 14:25:00,81.07,81.08,80.85,81.05,22752.0,80.5225,80.5325,80.304,80.5027,22752.0
2017-11-29 14:30:00,81.02,81.05,80.88,80.88,2110.0,80.4729,80.5027,80.3338,80.3338,2110.0
2017-11-29 14:35:00,80.91,80.91,80.8,80.8,45089.0,80.3636,80.3636,80.2544,80.2544,45089.0
2017-11-29 14:40:00,80.8,80.95,80.79,80.82,15203.0,80.2544,80.4034,80.2444,80.2742,15203.0
2017-11-29 14:45:00,80.79,80.79,80.66,80.73,147756.0,80.2444,80.2444,80.1153,80.1848,147756.0
2017-11-29 14:50:00,80.71,80.75,80.63,80.64,85470.0,80.165,80.2047,80.0855,80.0955,85470.0
2017-11-29 14:55:00,80.66,80.72,80.47,80.47,122683.0,80.1153,80.1749,79.9266,79.9266,122683.0
2017-11-29 15:00:00,80.47,80.71,80.47,80.67,60843.0,79.9266,80.165,79.9266,80.1252,60843.0
2017-11-29 15:05:00,80.62,80.69,80.57,80.65,27930.0,80.0756,80.1451,80.0259,80.1054,27930.0
2017-11-29 15:10:00,80.63,80.64,80.47,80.47,33224.0,80.0855,80.0955,79.9266,79.9266,33224.0
2017-11-29 15:15:00,80.47,80.49,80.34,80.38,72011.0,79.9266,79.9465,79.7975,79.8372,72011.0
2017-11-29 15:20:00,80.35,80.51,80.35,80.51,34315.0,79.8074,79.9663,79.8074,79.9663,34315.0
2017-11-29 15:25:00,80.51,80.62,80.51,80.61,75027.0,79.9663,80.0756,79.9663,80.0657,75027.0
2017-11-29 15:30:00,80.61,80.75,80.6,80.73,70122.0,80.0657,80.2047,80.0557,80.1848,70122.0
2017-11-29 15:35:00,80.74,80.87,80.7,80.84,35257.0,80.1948,80.3239,80.155,80.2941,35257.0
2017-11-29 15:40:00,80.84,80.84,80.74,80.8,78780.0,80.2941,80.2941,80.1948,80.2544,78780.0
2017-11-29 15:45:00,80.8,80.92,80.8,80.82,67987.0,80.2544,80.3736,80.2544,80.2742,67987.0
2017-11-29 15:50:00,80.83,80.96,80.81,80.95,83011.0,80.2842,80.4133,80.2643,80.4034,83011.0
2017-11-29 15:55:00,80.95,81.05,80.94,81.01,151526.0,80.4034,80.5027,80.3934,80.463,151526.0
2017-11-30 09:30:00,81.34,81.82,81.3,81.81,64830.0,80.7907,81.2675,80.751,81.2576,64830.0
2017-11-30 09:35:00,81.81,81.85,81.57,81.58,122735.0,81.2576,81.2973,81.0192,81.0291,122735.0
2017-11-30 09:40:00,81.61,81.72,81.47,81.65,136697.0,81.0589,81.1682,80.9198,81.0986,136697.0
2017-11-30 09:45:00,81.61,81.85,81.53,81.69,43630.0,81.0589,81.2973,80.9794,81.1384,43630.0
2017-11-30 09:50:00,81.65,81.71,81.37,81.42,71346.0,81.0986,81.1582,80.8205,80.8702,71346.0
2017-11-30 09:55:00,81.43,81.64,81.43,81.52,37592.0,80.8801,81.0887,80.8801,80.9695,37592.0
2017-11-30 10:00:00,81.51,81.67,81.48,81.6,23236.0,80.9596,81.1185,80.9298,81.049,23236.0
2017-11-30 10:05:00,81.58,81.72,81.53,81.66,21606.0,81.0291,81.1682,80.9794,81.1086,21606.0
2017-11-30 10:10:00,81.69,81.87,81.69,81.8,51415.0,81.1384,81.3171,81.1384,81.2476,51415.0
2017-11-30 10:15:00,81.79,81.82,81.65,81.81,37834.0,81.2377,81.2675,81.0986,81.2576,37834.0
2017-11-30 10:20:00,81.83,81.99,81.8,81.93,42979.0,81.2774,81.4363,81.2476,81.3767,42979.0
2017-11-30 10:25:00,81.95,82.05,81.91,82.03,73483.0,81.3966,81.4959,81.3569,81.4761,73483.0
2017-11-30 10:30:00,82.03,82.1,81.92,82.07,47744.0,81.4761,81.5456,81.3668,81.5158,47744.0
2017-11-30 10:35:00,82.07,82.15,81.96,81.97,82159.0,81.5158,81.5953,81.4065,81.4165,82159.0
2017-11-30 10:40:00,81.98,82.25,81.98,82.24,40394.0,81.4264,81.6946,81.4264,81.6846,40394.0
2017-11-30 10:45:00,82.23,82.23,82.04,82.06,14616.0,81.6747,81.6747,81.486,81.5059,14616.0
2017-11-30 10:50:00,82.05,82.21,82.03,82.2,29998.0,81.4959,81.6549,81.4761,81.6449,29998.0
2017-11-30 10:55:00,82.2,82.31,82.14,82.26,42222.0,81.6449,81.7542,81.5853,81.7045,42222.0
2017-11-30 11:00:00,82.29,82.56,82.26,82.53,163254.0,81.7343,82.0025,81.7045,81.9727,163254.0
2017-11-30 11:05:00,82.53,82.58,82.44,82.47,115215.0,81.9727,82.0224,81.8833,81.9131,115215.0
2017-11-30 11:10:00,82.46,82.57,82.43,82.57,61474.0,81.9032,82.0124,81.8734,82.0124,61474.0
2017-11-30 11:15:00,82.59,82.62,82.49,82.57,116993.0,82.0323,82.0621,81.933,82.0124,116993.0
2017-11-30 11:20:00,82.59,82.68,82.56,82.61,107161.0,82.0323,82.1217,82.0025,82.0521,107161.0
2017-11-30 11:25:00,82.64,82.7,82.45,82.48,95448.0,82.0819,82.1415,81.8932,81.923,95448.0
2017-11-30 11:30:00,82.47,82.64,82.46,82.63,72493.0,81.9131,82.0819,81.9032,82.072,72493.0
2017-11-30 11:35:00,82.62,82.73,82.59,82.72,25645.0,82.0621,82.1713,82.0323,82.1614,25645.0
2017-11-30 11:40:00,82.72,82.74,82.54,82.59,64771.0,82.1614,82.1813,81.9826,82.0323,64771.0
2017-11-30 11:45:00,82.56,82.6,82.49,82.54,43962.0,82.0025,82.0422,81.933,81.9826,43962.0
2017-11-30 11:50:00,82.53,82.67,82.51,82.63,38852.0,81.9727,82.1117,81.9528,82.072,38852.0
2017-11-30 11:55:00,82.63,82.8,82.59,82.79,98347.0,82.072,82.2409,82.0323,82.2309,98347.0
2017-11-30 12:00:00,82.79,83.0,82.79,82.87,136361.0,82.2309,82.4395,82.2309,82.3104,136361.0
2017-11-30 12:05:00,82.86,82.9,82.75,82.75,47635.0,82.3005,82.3402,82.1912,82.1912,47635.0
2017-11-30 12:10:00,82.78,83.0,82.74,82.97,77747.0,82.221,82.4395,82.1813,82.4097,77747.0
2017-11-30 12:15:00,82.97,83.07,82.95,83.02,121558.0,82.4097,82.509,82.3899,82.4594,121558.0
2017-11-30 12:20:00,83.04,83.07,82.96,83.01,23281.0,82.4792,82.509,82.3998,82.4494,23281.0
2017-11-30 12:25:00,83.01,83.05,82.96,82.97,21781.0,82.4494,82.4892,82.3998,82.4097,21781.0
2017-11-30 12:30:00,82.95,83.01,82.92,82.96,124919.0,82.3899,82.4494,82.3601,82.3998,124919.0
2017-11-30 12:35:00,82.97,83.07,82.95,82.98,55702.0,82.4097,82.509,82.3899,82.4197,55702.0
2017-11-30 12:40:00,82.99,83.1,82.95,83.05,74103.0,82.4296,82.5388,82.3899,82.4892,74103.0
2017-11-30 12:45:00,83.02,83.08,82.92,82.92,56715.0,82.4594,82.519,82.3601,82.3601,56715.0
2017-11-30 12:50:00,82.91,83.0,82.79,83.0,35669.0,82.3501,82.4395,82.2309,82.4395,35669.0
2017-11-30 12:55:00,82.98,83.01,82.85,82.88,45432.0,82.4197,82.4494,82.2905,82.3203,45432.0
2017-11-30 13:00:00,82.9,83.02,82.85,83.02,32502.0,82.3402,82.4594,82.2905,82.4594,32502.0
2017-11-30 13:05:00,83.03,83.11,82.97,83.1,167774.0,82.4693,82.5488,82.4097,82.5388,167774.0
2017-11-30 13:10:00,83.11,83.14,83.02,83.06,18858.0,82.5488,82.5786,82.4594,82.4991,18858.0
2017-11-30 13:15:00,83.04,83.09,82.92,83.0,27904.0,82.4792,82.5289,82.3601,82.4395,27904.0
2017-11-30 13:20:00,82.98,83.02,82.91,82.93,61077.0,82.4197,82.4594,82.3501,82.37,61077.0
2017-11-30 13:25:00,82.94,83.12,82.91,83.06,35672.0,82.3799,82.5587,82.3501,82.4991,35672.0
2017-11-30 13:30:00,83.08,83.09,82.92,83.03,18468.0,82.519,82.5289,82.3601,82.4693,18468.0
2017-11-30 13:35:00,83.03,83.13,83.03,83.08,29224.0,82.4693,82.5686,82.4693,82.519,29224.0
2017-11-30 13:40:00,83.09,83.09,82.94,83.05,29607.0,82.5289,82.5289,82.3799,82.4892,29607.0
2017-11-30 13:45:00,83.07,83.24,83.06,83.21,44458.0,82.509,82.6779,82.4991,82.6481,44458.0
2017-11-30 13:50:00,83.21,83.21,83.09,83.11,39961.0,82.6481,82.6481,82.5289,82.5488,39961.0
2017-11-30 13:55:00,83.08,83.1,82.95,83.1,22429.0,82.519,82.5388,82.3899,82.5388,22429.0
2017-11-30 14:00:00,83.12,83.16,83.04,83.11,30777.0,82.5587,82.5984,82.4792,82.5488,30777.0
2017-11-30 14:05:00,83.13,83.13,83.03,83.05,30601.0,82.5686,82.5686,82.4693,82.4892,30601.0
2017-11-30 14:10:00,83.08,83.2,83.04,83.18,36662.0,82.519,82.6382,82.4792,82.6183,36662.0
2017-11-30 14:15:00,83.15,83.25,83.13,83.21,32985.0,82.5885,82.6878,82.5686,82.6481,32985.0
2017-11-30 14:20:00,83.19,83.2,83.08,83.15,29520.0,82.6282,82.6382,82.519,82.5885,29520.0
2017-11-30 14:25:00,83.14,83.21,83.12,83.19,12249.0,82.5786,82.6481,82.5587,82.6282,12249.0
2017-11-30 14:30:00,83.19,83.22,83.11,83.2,31821.0,82.6282,82.658,82.5488,82.6382,31821.0
2017-11-30 14:35:00,83.19,83.23,83.15,83.2,22975.0,82.6282,82.668,82.5885,82.6382,22975.0
2017-11-30 14:40:00,83.2,83.29,83.19,83.27,43722.0,82.6382,82.7276,82.6282,82.7077,43722.0
2017-11-30 14:45:00,83.27,83.28,83.21,83.27,29771.0,82.7077,82.7176,82.6481,82.7077,29771.0
2017-11-30 14:50:00,83.27,83.33,83.18,83.32,100796.0,82.7077,82.7673,82.6183,82.7574,100796.0
2017-11-30 14:55:00,83.32,83.34,83.17,83.22,70387.0,82.7574,82.7772,82.6084,82.658,70387.0
2017-11-30 15:00:00,83.2,83.23,83.16,83.17,52604.0,82.6382,82.668,82.5984,82.6084,52604.0
2017-11-30 15:05:00,83.21,83.22,83.09,83.12,68399.0,82.6481,82.658,82.5289,82.5587,68399.0
2017-11-30 15:10:00,83.12,83.18,83.07,83.17,27750.0,82.5587,82.6183,82.509,82.6084,27750.0
2017-11-30 15:15:00,83.18,83.24,83.13,83.13,34058.0,82.6183,82.6779,82.5686,82.5686,34058.0
2017-11-30 15:20:00,83.14,83.22,83.11,83.22,33725.0,82.5786,82.658,82.5488,82.658,33725.0
2017-11-30 15:25:00,83.19,83.23,83.14,83.23,19440.0,82.6282,82.668,82.5786,82.668,19440.0
2017-11-30 15:30:00,83.24,83.24,83.12,83.13,30246.0,82.6779,82.6779,82.5587,82.5686,30246.0
2017-11-30 15:35:00,83.12,83.14,82.94,82.98,51413.0,82.5587,82.5786,82.3799,82.4197,51413.0
2017-11-30 15:40:00,82.99,83.12,82.98,83.07,82469.0,82.4296,82.5587,82.4197,82.509,82469.0
2017-11-30 15:45:00,83.08,83.29,83.04,83.28,122950.0,82.519,82.7276,82.4792,82.7176,122950.0
2017-11-30 15:50:00,83.28,83.38,83.26,83.37,245710.0,82.7176,82.8169,82.6978,82.807,245710.0
2017-11-30 15:55:00,83.36,83.39,83.25,83.26,421404.0,82.7971,82.8269,82.6878,82.6978,421404.0
2017-12-01 09:30:00,83.29,83.4,83.0,83.23,100287.0,82.7276,82.8368,82.4395,82.668,100287.0
2017-12-01 09:35:00,83.23,83.45,83.06,83.45,58506.0,82.668,82.8865,82.4991,82.8865,58506.0
2017-12-01 09:40:00,83.42,83.68,83.35,83.39,50704.0,82.8567,83.1149,82.7872,82.8269,50704.0
2017-12-01 09:45:00,83.4,83.56,83.17,83.22,172897.0,82.8368,82.9957,82.6084,82.658,172897.0
2017-12-01 09:50:00,83.25,83.5,83.23,83.48,42959.0,82.6878,82.9361,82.668,82.9163,42959.0
2017-12-01 09:55:00,83.5,83.75,83.43,83.69,36631.0,82.9361,83.1845,82.8666,83.1249,36631.0
2017-12-01 10:00:00,83.65,83.94,83.64,83.84,54565.0,83.0851,83.3732,83.0752,83.2738,54565.0
2017-12-01 10:05:00,83.83,83.97,83.75,83.81,67581.0,83.2639,83.403,83.1845,83.244,67581.0
2017-12-01 10:10:00,83.79,83.81,83.38,83.55,102465.0,83.2242,83.244,82.8169,82.9858,102465.0
2017-12-01 10:15:00,83.54,83.99,83.53,83.87,41077.0,82.9759,83.4228,82.9659,83.3036,41077.0
2017-12-01 10:20:00,83.87,84.0,83.74,83.8,49714.0,83.3036,83.4328,83.1745,83.2341,49714.0
2017-12-01 10:25:00,83.82,83.95,83.8,83.9,15077.0,83.254,83.3831,83.2341,83.3334,15077.0
2017-12-01 10:30:00,83.9,84.1,83.87,83.9,48332.0,83.3334,83.5321,83.3036,83.3334,48332.0
2017-12-01 10:35:00,83.86,83.95,83.74,83.75,27645.0,83.2937,83.3831,83.1745,83.1845,27645.0
2017-12-01 10:40:00,83.72,84.1,83.72,83.95,59508.0,83.1547,83.5321,83.1547,83.3831,59508.0
2017-12-01 10:45:00,83.91,84.03,83.83,84.02,33076.0,83.3434,83.4626,83.2639,83.4526,33076.0
2017-12-01 10:50:00,84.03,84.14,83.95,84.01,29027.0,83.4626,83.5718,83.3831,83.4427,29027.0
2017-12-01 10:55:00,84.05,84.11,83.87,83.88,20421.0,83.4824,83.542,83.3036,83.3136,20421.0
2017-12-01 11:00:00,83.9,84.12,83.86,84.0,26767.0,83.3334,83.552,83.2937,83.4328,26767.0
2017-12-01 11:05:00,84.02,84.06,83.45,83.53,165467.0,83.4526,83.4924,82.8865,82.9659,165467.0
2017-12-01 11:10:00,83.56,83.6,82.93,83.14,347128.0,82.9957,83.0355,82.37,82.5786,347128.0
2017-12-01 11:15:00,83.11,83.3,82.93,82.94,103684.0,82.5488,82.7375,82.37,82.3799,103684.0
2017-12-01 11:20:00,82.92,82.92,82.15,82.17,141176.0,82.3601,82.3601,81.5953,81.6151,141176.0
2017-12-01 11:25:00,82.15,82.24,81.44,81.49,248346.0,81.5953,81.6846,80.89,80.9397,248346.0
2017-12-01 11:30:00,81.47,81.57,80.77,81.07,280062.0,80.9198,81.0192,80.2246,80.5225,280062.0
2017-12-01 11:35:00,81.05,82.16,81.05,82.15,145260.0,80.5027,81.6052,80.5027,81.5953,145260.0
2017-12-01 11:40:00,82.18,82.23,81.84,81.92,57424.0,81.6251,81.6747,81.2873,81.3668,57424.0
2017-12-01 11:45:00,81.95,81.95,81.69,81.7,91128.0,81.3966,81.3966,81.1384,81.1483,91128.0
2017-12-01 11:50:00,81.65,82.08,81.36,82.02,139138.0,81.0986,81.5257,80.8106,81.4661,139138.0
2017-12-01 11:55:00,82.08,82.39,81.67,82.39,131067.0,81.5257,81.8336,81.1185,81.8336,131067.0
2017-12-01 12:00:00,82.4,83.01,82.33,82.96,321370.0,81.8436,82.4494,81.774,82.3998,321370.0
2017-12-01 12:05:00,82.97,83.12,82.64,82.79,113387.0,82.4097,82.5587,82.0819,82.2309,113387.0
2017-12-01 12:10:00,82.78,82.89,82.64,82.7,68231.0,82.221,82.3303,82.0819,82.1415,68231.0
2017-12-01 12:15:00,82.72,82.94,82.53,82.59,103825.0,82.1614,82.3799,81.9727,82.0323,103825.0
2017-12-01 12:20:00,82.6,82.72,82.56,82.69,32732.0,82.0422,82.1614,82.0025,82.1316,32732.0
2017-12-01 12:25:00,82.66,82.69,82.45,82.58,37336.0,82.1018,82.1316,81.8932,82.0224,37336.0
2017-12-01 12:30:00,82.54,82.55,82.27,82.27,34402.0,81.9826,81.9926,81.7144,81.7144,34402.0
2017-12-01 12:35:00,82.29,82.4,82.11,82.24,25604.0,81.7343,81.8436,81.5555,81.6846,25604.0
2017-12-01 12:40:00,82.18,82.44,82.18,82.44,20605.0,81.6251,81.8833,81.6251,81.8833,20605.0
2017-12-01 12:45:00,82.43,82.71,82.41,82.58,54099.0,81.8734,82.1515,81.8535,82.0224,54099.0
2017-12-01 12:50:00,82.58,82.93,82.58,82.75,35445.0,82.0224,82.37,82.0224,82.1912,35445.0
2017-12-01 12:55:00,82.78,82.95,82.78,82.93,22077.0,82.221,82.3899,82.221,82.37,22077.0
2017-12-01 13:00:00,82.91,83.08,82.82,82.89,43836.0,82.3501,82.519,82.2607,82.3303,43836.0
2017-12-01 13:05:00,82.89,82.9,82.64,82.7,23760.0,82.3303,82.3402,82.0819,82.1415,23760.0
2017-12-01 13:10:00,82.67,82.98,82.67,82.95,48017.0,82.1117,82.4197,82.1117,82.3899,48017.0
2017-12-01 13:15:00,82.94,83.15,82.87,83.11,89147.0,82.3799,82.5885,82.3104,82.5488,89147.0
2017-12-01 13:20:00,83.18,83.27,83.06,83.19,72819.0,82.6183,82.7077,82.4991,82.6282,72819.0
2017-12-01 13:25:00,83.2,83.41,83.18,83.39,71192.0,82.6382,82.8467,82.6183,82.8269,71192.0
2017-12-01 13:30:00,83.41,83.74,83.41,83.66,48957.0,82.8467,83.1745,82.8467,83.0951,48957.0
2017-12-01 13:35:00,83.7,83.9,83.6,83.78,78930.0,83.1348,83.3334,83.0355,83.2142,78930.0
2017-12-01 13:40:00,83.83,83.9,83.72,83.76,45146.0,83.2639,83.3334,83.1547,83.1944,45146.0
2017-12-01 13:45:00,83.72,83.72,83.39,83.56,41138.0,83.1547,83.1547,82.8269,82.9957,41138.0
2017-12-01 13:50:00,83.55,83.55,83.46,83.46,5816.0,82.9858,82.9858,82.8964,82.8964,5816.0
2017-12-01 13:55:00,83.43,83.53,83.37,83.37,13202.0,82.8666,82.9659,82.807,82.807,13202.0
2017-12-01 14:00:00,83.35,83.41,83.28,83.33,21123.0,82.7872,82.8467,82.7176,82.7673,21123.0
2017-12-01 14:05:00,83.34,83.37,83.08,83.19,39321.0,82.7772,82.807,82.519,82.6282,39321.0
2017-12-01 14:10:00,83.21,83.3,83.1,83.11,15601.0,82.6481,82.7375,82.5388,82.5488,15601.0
2017-12-01 14:15:00,83.12,83.26,83.11,83.22,9681.0,82.5587,82.6978,82.5488,82.658,9681.0
2017-12-01 14:20:00,83.2,83.26,83.18,83.18,6117.0,82.6382,82.6978,82.6183,82.6183,6117.0
2017-12-01 14:25:00,83.21,83.24,83.16,83.2,6660.0,82.6481,82.6779,82.5984,82.6382,6660.0
2017-12-01 14:30:00,83.2,83.32,83.2,83.24,9807.0,82.6382,82.7574,82.6382,82.6779,9807.0
2017-12-01 14:35:00,83.21,83.32,83.2,83.31,17821.0,82.6481,82.7574,82.6382,82.7474,17821.0
2017-12-01 14:40:00,83.29,83.29,83.11,83.11,12323.0,82.7276,82.7276,82.5488,82.5488,12323.0
2017-12-01 14:45:00,83.12,83.13,82.89,82.95,18104.0,82.5587,82.5686,82.3303,82.3899,18104.0
2017-12-01 14:50:00,82.91,83.06,82.88,83.03,11991.0,82.3501,82.4991,82.3203,82.4693,11991.0
2017-12-01 14:55:00,83.03,83.14,82.94,83.12,54929.0,82.4693,82.5786,82.3799,82.5587,54929.0
2017-12-01 15:00:00,83.1,83.18,82.93,83.15,26643.0,82.5388,82.6183,82.37,82.5885,26643.0
2017-12-01 15:05:00,83.18,83.18,83.03,83.09,9932.0,82.6183,82.6183,82.4693,82.5289,9932.0
2017-12-01 15:10:00,83.11,83.19,83.07,83.14,12018.0,82.5488,82.6282,82.509,82.5786,12018.0
2017-12-01 15:15:00,83.12,83.36,83.11,83.26,24885.0,82.5587,82.7971,82.5488,82.6978,24885.0
2017-12-01 15:20:00,83.29,83.3,83.16,83.24,39498.0,82.7276,82.7375,82.5984,82.6779,39498.0
2017-12-01 15:25:00,83.25,83.31,83.21,83.27,26234.0,82.6878,82.7474,82.6481,82.7077,26234.0
2017-12-01 15:30:00,83.28,83.41,83.28,83.36,49972.0,82.7176,82.8467,82.7176,82.7971,49972.0
2017-12-01 15:35:00,83.39,83.43,83.26,83.34,51387.0,82.8269,82.8666,82.6978,82.7772,51387.0
2017-12-01 15:40:00,83.33,83.48,83.32,83.38,74230.0,82.7673,82.9163,82.7574,82.8169,74230.0
2017-12-01 15:45:00,83.38,83.43,83.23,83.33,85762.0,82.8169,82.8666,82.668,82.7673,85762.0
2017-12-01 15:50:00,83.34,83.42,83.31,83.34,99925.0,82.7772,82.8567,82.7474,82.7772,99925.0
2017-12-01 15:55:00,83.35,83.44,83.3,83.42,175514.0,82.7872,82.8765,82.7375,82.8567,175514.0
2017-12-04 09:30:00,84.18,85.05,84.18,85.04,437413.0,83.6115,84.4757,83.6115,84.4657,437413.0
2017-12-04 09:35:00,85.06,85.1,84.68,84.95,171201.0,84.4856,84.5253,84.1082,84.3763,171201.0
2017-12-04 09:40:00,84.97,85.11,84.75,84.78,137241.0,84.3962,84.5353,84.1777,84.2075,137241.0
2017-12-04 09:45:00,84.71,84.71,84.31,84.34,198154.0,84.138,84.138,83.7407,83.7705,198154.0
2017-12-04 09:50:00,84.35,84.69,84.3,84.68,118678.0,83.7804,84.1181,83.7307,84.1082,118678.0
2017-12-04 09:55:00,84.69,84.76,84.11,84.14,58003.0,84.1181,84.1876,83.542,83.5718,58003.0
2017-12-04 10:00:00,84.18,84.29,83.84,84.07,74534.0,83.6115,83.7208,83.2738,83.5023,74534.0
2017-12-04 10:05:00,84.06,84.06,83.57,83.8,64988.0,83.4924,83.4924,83.0057,83.2341,64988.0
2017-12-04 10:10:00,83.82,84.03,83.56,84.03,123057.0,83.254,83.4626,82.9957,83.4626,123057.0
2017-12-04 10:15:00,84.02,84.12,83.65,83.89,122155.0,83.4526,83.552,83.0851,83.3235,122155.0
2017-12-04 10:20:00,83.89,84.09,83.79,84.08,72724.0,83.3235,83.5222,83.2242,83.5122,72724.0
2017-12-04 10:25:00,84.05,84.09,83.59,83.68,46445.0,83.4824,83.5222,83.0255,83.1149,46445.0
2017-12-04 10:30:00,83.7,83.79,83.56,83.71,45898.0,83.1348,83.2242,82.9957,83.1447,45898.0
2017-12-04 10:35:00,83.73,83.76,83.5,83.76,24581.0,83.1646,83.1944,82.9361,83.1944,24581.0
2017-12-04 10:40:00,83.74,83.75,83.37,83.37,35456.0,83.1745,83.1845,82.807,82.807,35456.0
2017-12-04 10:45:00,83.37,83.57,83.23,83.27,45828.0,82.807,83.0057,82.668,82.7077,45828.0
2017-12-04 10:50:00,83.3,83.35,83.14,83.24,39878.0,82.7375,82.7872,82.5786,82.6779,39878.0
2017-12-04 10:55:00,83.27,83.3,83.03,83.17,64090.0,82.7077,82.7375,82.4693,82.6084,64090.0
2017-12-04 11:00:00,83.21,83.55,83.2,83.29,201692.0,82.6481,82.9858,82.6382,82.7276,201692.0
2017-12-04 11:05:00,83.22,83.45,83.1,83.1,84463.0,82.658,82.8865,82.5388,82.5388,84463.0
2017-12-04 11:10:00,83.11,83.25,82.96,83.24,34795.0,82.5488,82.6878,82.3998,82.6779,34795.0
2017-12-04 11:15:00,83.22,83.65,83.21,83.59,103104.0,82.658,83.0851,82.6481,83.0255,103104.0
2017-12-04 11:20:00,83.59,83.65,83.29,83.3,23133.0,83.0255,83.0851,82.7276,82.7375,23133.0
2017-12-04 11:25:00,83.32,83.5,83.3,83.38,24461.0,82.7574,82.9361,82.7375,82.8169,24461.0
2017-12-04 11:30:00,83.36,83.51,83.11,83.26,27737.0,82.7971,82.9461,82.5488,82.6978,27737.0
2017-12-04 11:35:00,83.22,83.5,83.17,83.48,18766.0,82.658,82.9361,82.6084,82.9163,18766.0
2017-12-04 11:40:00,83.44,83.55,83.25,83.26,65042.0,82.8765,82.9858,82.6878,82.6978,65042.0
2017-12-04 11:45:00,83.21,83.26,83.0,83.15,47925.0,82.6481,82.6978,82.4395,82.5885,47925.0
2017-12-04 11:50:00,83.17,83.27,83.08,83.13,20163.0,82.6084,82.7077,82.519,82.5686,20163.0
2017-12-04 11:55:00,83.13,83.37,83.13,83.3,88284.0,82.5686,82.807,82.5686,82.7375,88284.0
2017-12-04 12:00:00,83.29,83.43,83.28,83.34,22635.0,82.7276,82.8666,82.7176,82.7772,22635.0
2017-12-04 12:05:00,83.34,83.59,83.31,83.42,94582.0,82.7772,83.0255,82.7474,82.8567,94582.0
2017-12-04 12:10:00,83.46,83.65,83.43,83.59,21420.0,82.8964,83.0851,82.8666,83.0255,21420.0
2017-12-04 12:15:00,83.55,83.66,83.55,83.57,6230.0,82.9858,83.0951,82.9858,83.0057,6230.0
2017-12-04 12:20:00,83.57,83.6,83.3,83.42,13942.0,83.0057,83.0355,82.7375,82.8567,13942.0
2017-12-04 12:25:00,83.36,83.39,83.28,83.38,40783.0,82.7971,82.8269,82.7176,82.8169,40783.0
2017-12-04 12:30:00,83.38,83.4,83.18,83.31,42761.0,82.8169,82.8368,82.6183,82.7474,42761.0
2017-12-04 12:35:00,83.35,83.4,83.28,83.38,35468.0,82.7872,82.8368,82.7176,82.8169,35468.0
2017-12-04 12:40:00,83.38,83.41,83.31,83.34,14368.0,82.8169,82.8467,82.7474,82.7772,14368.0
2017-12-04 12:45:00,83.39,83.44,83.26,83.3,8047.0,82.8269,82.8765,82.6978,82.7375,8047.0
2017-12-04 12:50:00,83.3,83.36,83.21,83.22,4327.0,82.7375,82.7971,82.6481,82.658,4327.0
2017-12-04 12:55:00,83.21,83.25,83.2,83.2,10194.0,82.6481,82.6878,82.6382,82.6382,10194.0
2017-12-04 13:00:00,83.24,83.6,83.21,83.56,85582.0,82.6779,83.0355,82.6481,82.9957,85582.0
2017-12-04 13:05:00,83.56,83.61,83.43,83.43,15592.0,82.9957,83.0454,82.8666,82.8666,15592.0
2017-12-04 13:10:00,83.47,83.65,83.47,83.61,18469.0,82.9063,83.0851,82.9063,83.0454,18469.0
2017-12-04 13:15:00,83.61,83.74,83.48,83.48,31157.0,83.0454,83.1745,82.9163,82.9163,31157.0
2017-12-04 13:20:00,83.55,83.68,83.49,83.49,9343.0,82.9858,83.1149,82.9262,82.9262,9343.0
2017-12-04 13:25:00,83.46,83.52,83.35,83.35,8813.0,82.8964,82.956,82.7872,82.7872,8813.0
2017-12-04 13:30:00,83.35,83.43,83.35,83.35,8954.0,82.7872,82.8666,82.7872,82.7872,8954.0
2017-12-04 13:35:00,83.34,83.45,83.27,83.4,13465.0,82.7772,82.8865,82.7077,82.8368,13465.0
2017-12-04 13:40:00,83.43,83.5,83.35,83.38,4761.0,82.8666,82.9361,82.7872,82.8169,4761.0
2017-12-04 13:45:00,83.4,83.4,83.17,83.17,19294.0,82.8368,82.8368,82.6084,82.6084,19294.0
2017-12-04 13:50:00,83.17,83.19,83.07,83.19,15557.0,82.6084,82.6282,82.509,82.6282,15557.0
2017-12-04 13:55:00,83.17,83.2,83.12,83.12,32950.0,82.6084,82.6382,82.5587,82.5587,32950.0
2017-12-04 14:00:00,83.12,83.12,83.02,83.04,28097.0,82.5587,82.5587,82.4594,82.4792,28097.0
2017-12-04 14:05:00,83.04,83.07,82.83,82.83,25951.0,82.4792,82.509,82.2707,82.2707,25951.0
2017-12-04 14:10:00,82.84,83.0,82.75,82.98,28759.0,82.2806,82.4395,82.1912,82.4197,28759.0
2017-12-04 14:15:00,82.92,83.13,82.79,82.79,26762.0,82.3601,82.5686,82.2309,82.2309,26762.0
2017-12-04 14:20:00,82.87,82.93,82.71,82.75,11481.0,82.3104,82.37,82.1515,82.1912,11481.0
2017-12-04 14:25:00,82.75,82.84,82.6,82.6,27471.0,82.1912,82.2806,82.0422,82.0422,27471.0
2017-12-04 14:30:00,82.6,82.6,82.3,82.39,37068.0,82.0422,82.0422,81.7442,81.8336,37068.0
2017-12-04 14:35:00,82.4,82.55,82.35,82.44,19124.0,81.8436,81.9926,81.7939,81.8833,19124.0
2017-12-04 14:40:00,82.44,82.51,82.37,82.4,25962.0,81.8833,81.9528,81.8138,81.8436,25962.0
2017-12-04 14:45:00,82.47,82.55,82.4,82.41,33852.0,81.9131,81.9926,81.8436,81.8535,33852.0
2017-12-04 14:50:00,82.4,82.48,82.37,82.48,52684.0,81.8436,81.923,81.8138,81.923,52684.0
2017-12-04 14:55:00,82.43,82.46,82.24,82.38,19138.0,81.8734,81.9032,81.6846,81.8237,19138.0
2017-12-04 15:00:00,82.34,82.36,82.1,82.2,24574.0,81.784,81.8038,81.5456,81.6449,24574.0
2017-12-04 15:05:00,82.2,82.36,82.1,82.34,14385.0,81.6449,81.8038,81.5456,81.784,14385.0
2017-12-04 15:10:00,82.35,82.35,82.13,82.13,16340.0,81.7939,81.7939,81.5754,81.5754,16340.0
2017-12-04 15:15:00,82.17,82.19,82.07,82.08,18453.0,81.6151,81.635,81.5158,81.5257,18453.0
2017-12-04 15:20:00,82.08,82.28,82.07,82.25,21649.0,81.5257,81.7244,81.5158,81.6946,21649.0
2017-12-04 15:25:00,82.26,82.26,82.09,82.1,29694.0,81.7045,81.7045,81.5357,81.5456,29694.0
2017-12-04 15:30:00,82.09,82.21,81.93,81.97,37341.0,81.5357,81.6549,81.3767,81.4165,37341.0
2017-12-04 15:35:00,81.96,82.05,81.8,81.89,68502.0,81.4065,81.4959,81.2476,81.337,68502.0
2017-12-04 15:40:00,81.84,81.92,81.79,81.84,89166.0,81.2873,81.3668,81.2377,81.2873,89166.0
2017-12-04 15:45:00,81.83,81.83,81.51,81.51,140511.0,81.2774,81.2774,80.9596,80.9596,140511.0
2017-12-04 15:50:00,81.55,81.58,81.29,81.42,190224.0,80.9993,81.0291,80.7411,80.8702,190224.0
2017-12-04 15:55:00,81.43,81.56,81.4,81.43,321163.0,80.8801,81.0092,80.8503,80.8801,321163.0
2017-12-05 09:30:00,81.4,81.99,81.4,81.99,87811.0,80.8503,81.4363,80.8503,81.4363,87811.0
2017-12-05 09:35:00,82.06,82.25,81.91,82.23,76964.0,81.5059,81.6946,81.3569,81.6747,76964.0
2017-12-05 09:40:00,82.21,82.68,82.2,82.67,85849.0,81.6549,82.1217,81.6449,82.1117,85849.0
2017-12-05 09:45:00,82.62,82.68,82.31,82.47,54573.0,82.0621,82.1217,81.7542,81.9131,54573.0
2017-12-05 09:50:00,82.42,82.53,82.06,82.1,14036.0,81.8634,81.9727,81.5059,81.5456,14036.0
2017-12-05 09:55:00,82.15,82.45,82.15,82.19,70008.0,81.5953,81.8932,81.5953,81.635,70008.0
2017-12-05 10:00:00,82.19,82.57,82.18,82.4,56233.0,81.635,82.0124,81.6251,81.8436,56233.0
2017-12-05 10:05:00,82.42,82.43,82.01,82.1,91202.0,81.8634,81.8734,81.4562,81.5456,91202.0
2017-12-05 10:10:00,82.12,82.2,81.87,82.05,52027.0,81.5655,81.6449,81.3171,81.4959,52027.0
2017-12-05 10:15:00,82.03,82.1,81.88,82.1,30462.0,81.4761,81.5456,81.3271,81.5456,30462.0
2017-12-05 10:20:00,82.08,82.09,81.71,81.76,20053.0,81.5257,81.5357,81.1582,81.2079,20053.0
2017-12-05 10:25:00,81.76,81.85,81.42,81.47,91017.0,81.2079,81.2973,80.8702,80.9198,91017.0
2017-12-05 10:30:00,81.46,81.56,81.28,81.46,65673.0,80.9099,81.0092,80.7311,80.9099,65673.0
2017-12-05 10:35:00,81.46,81.51,81.17,81.25,74867.0,80.9099,80.9596,80.6219,80.7013,74867.0
2017-12-05 10:40:00,81.28,81.4,81.21,81.38,16302.0,80.7311,80.8503,80.6616,80.8305,16302.0
2017-12-05 10:45:00,81.42,81.5,81.3,81.41,22467.0,80.8702,80.9496,80.751,80.8603,22467.0
2017-12-05 10:50:00,81.38,81.39,81.18,81.3,19251.0,80.8305,80.8404,80.6318,80.751,19251.0
2017-12-05 10:55:00,81.28,81.61,81.27,81.53,37949.0,80.7311,81.0589,80.7212,80.9794,37949.0
2017-12-05 11:00:00,81.55,81.78,81.54,81.7,33454.0,80.9993,81.2278,80.9894,81.1483,33454.0
2017-12-05 11:05:00,81.75,81.93,81.74,81.92,58456.0,81.198,81.3767,81.188,81.3668,58456.0
2017-12-05 11:10:00,81.95,82.08,81.93,81.95,35945.0,81.3966,81.5257,81.3767,81.3966,35945.0
2017-12-05 11:15:00,81.99,82.03,81.86,81.88,17884.0,81.4363,81.4761,81.3072,81.3271,17884.0
2017-12-05 11:20:00,81.85,81.99,81.84,81.93,12775.0,81.2973,81.4363,81.2873,81.3767,12775.0
2017-12-05 11:25:00,81.98,82.01,81.84,81.91,6386.0,81.4264,81.4562,81.2873,81.3569,6386.0
2017-12-05 11:30:00,81.93,81.99,81.8,81.81,13565.0,81.3767,81.4363,81.2476,81.2576,13565.0
2017-12-05 11:35:00,81.8,81.87,81.75,81.82,17161.0,81.2476,81.3171,81.198,81.2675,17161.0
2017-12-05 11:40:00,81.77,82.04,81.77,82.03,19800.0,81.2178,81.486,81.2178,81.4761,19800.0
2017-12-05 11:45:00,82.05,82.05,81.98,82.03,3073.0,81.4959,81.4959,81.4264,81.4761,3073.0
2017-12-05 11:50:00,82.03,82.04,81.81,81.81,11850.0,81.4761,81.486,81.2576,81.2576,11850.0
2017-12-05 11:55:00,81.8,81.96,81.75,81.81,9301.0,81.2476,81.4065,81.198,81.2576,9301.0
2017-12-05 12:00:00,81.87,81.92,81.76,81.83,11828.0,81.3171,81.3668,81.2079,81.2774,11828.0
2017-12-05 12:05:00,81.89,81.93,81.77,81.77,6647.0,81.337,81.3767,81.2178,81.2178,6647.0
2017-12-05 12:10:00,81.79,81.88,81.78,81.82,5514.0,81.2377,81.3271,81.2278,81.2675,5514.0
2017-12-05 12:15:00,81.79,81.92,81.73,81.9,7520.0,81.2377,81.3668,81.1781,81.3469,7520.0
2017-12-05 12:20:00,81.91,81.91,81.63,81.7,13728.0,81.3569,81.3569,81.0788,81.1483,13728.0
2017-12-05 12:25:00,81.75,81.94,81.74,81.79,10349.0,81.198,81.3867,81.188,81.2377,10349.0
2017-12-05 12:30:00,81.78,81.92,81.72,81.92,14893.0,81.2278,81.3668,81.1682,81.3668,14893.0
2017-12-05 12:35:00,81.95,81.95,81.84,81.86,7203.0,81.3966,81.3966,81.2873,81.3072,7203.0
2017-12-05 12:40:00,81.8,81.91,81.72,81.91,7593.0,81.2476,81.3569,81.1682,81.3569,7593.0
2017-12-05 12:45:00,81.91,81.95,81.73,81.79,4564.0,81.3569,81.3966,81.1781,81.2377,4564.0
2017-12-05 12:50:00,81.84,81.87,81.73,81.74,7920.0,81.2873,81.3171,81.1781,81.188,7920.0
2017-12-05 12:55:00,81.73,81.78,81.53,81.66,38870.0,81.1781,81.2278,80.9794,81.1086,38870.0
2017-12-05 13:00:00,81.66,81.89,81.59,81.74,8513.0,81.1086,81.337,81.039,81.188,8513.0
2017-12-05 13:05:00,81.71,81.73,81.6,81.65,17055.0,81.1582,81.1781,81.049,81.0986,17055.0
2017-12-05 13:10:00,81.6,81.74,81.59,81.72,10620.0,81.049,81.188,81.039,81.1682,10620.0
2017-12-05 13:15:00,81.73,81.91,81.63,81.91,27085.0,81.1781,81.3569,81.0788,81.3569,27085.0
2017-12-05 13:20:00,81.91,81.99,81.91,81.94,15251.0,81.3569,81.4363,81.3569,81.3867,15251.0
2017-12-05 13:25:00,81.97,82.07,81.93,82.03,7252.0,81.4165,81.5158,81.3767,81.4761,7252.0
2017-12-05 13:30:00,82.07,82.07,81.87,81.87,9698.0,81.5158,81.5158,81.3171,81.3171,9698.0
2017-12-05 13:35:00,81.96,82.06,81.91,81.91,7722.0,81.4065,81.5059,81.3569,81.3569,7722.0
2017-12-05 13:40:00,81.82,81.86,81.75,81.86,4290.0,81.2675,81.3072,81.198,81.3072,4290.0
2017-12-05 13:45:00,81.88,81.88,81.73,81.81,12277.0,81.3271,81.3271,81.1781,81.2576,12277.0
2017-12-05 13:50:00,81.83,81.87,81.81,81.84,2502.0,81.2774,81.3171,81.2576,81.2873,2502.0
2017-12-05 13:55:00,81.81,81.89,81.76,81.89,5808.0,81.2576,81.337,81.2079,81.337,5808.0
2017-12-05 14:00:00,81.89,81.93,81.8,81.8,9548.0,81.337,81.3767,81.2476,81.2476,9548.0
2017-12-05 14:05:00,81.84,81.89,81.76,81.84,7677.0,81.2873,81.337,81.2079,81.2873,7677.0
2017-12-05 14:10:00,81.84,81.87,81.75,81.79,9596.0,81.2873,81.3171,81.198,81.2377,9596.0
2017-12-05 14:15:00,81.8,81.82,81.66,81.66,7690.0,81.2476,81.2675,81.1086,81.1086,7690.0
2017-12-05 14:20:00,81.69,81.75,81.61,81.75,8690.0,81.1384,81.198,81.0589,81.198,8690.0
2017-12-05 14:25:00,81.77,81.78,81.67,81.7,14392.0,81.2178,81.2278,81.1185,81.1483,14392.0
2017-12-05 14:30:00,81.73,81.73,81.54,81.54,15989.0,81.1781,81.1781,80.9894,80.9894,15989.0
2017-12-05 14:35:00,81.54,81.58,81.35,81.45,31389.0,80.9894,81.0291,80.8007,80.9,31389.0
2017-12-05 14:40:00,81.47,81.5,81.3,81.38,16412.0,80.9198,80.9496,80.751,80.8305,16412.0
2017-12-05 14:45:00,81.38,81.41,81.2,81.21,63641.0,80.8305,80.8603,80.6517,80.6616,63641.0
2017-12-05 14:50:00,81.23,81.28,81.1,81.15,41712.0,80.6815,80.7311,80.5523,80.602,41712.0
2017-12-05 14:55:00,81.12,81.21,80.96,81.1,121874.0,80.5722,80.6616,80.4133,80.5523,121874.0
2017-12-05 15:00:00,81.13,81.13,80.89,81.01,122273.0,80.5821,80.5821,80.3438,80.463,122273.0
2017-12-05 15:05:00,80.97,80.99,80.62,80.66,274270.0,80.4232,80.4431,80.0756,80.1153,274270.0
2017-12-05 15:10:00,80.66,80.84,80.62,80.78,40729.0,80.1153,80.2941,80.0756,80.2345,40729.0
2017-12-05 15:15:00,80.75,80.75,80.46,80.49,46340.0,80.2047,80.2047,79.9167,79.9465,46340.0
2017-12-05 15:20:00,80.51,80.76,80.47,80.74,24911.0,79.9663,80.2146,79.9266,80.1948,24911.0
2017-12-05 15:25:00,80.75,80.9,80.7,80.81,50335.0,80.2047,80.3537,80.155,80.2643,50335.0
2017-12-05 15:30:00,80.8,80.85,80.62,80.64,48394.0,80.2544,80.304,80.0756,80.0955,48394.0
2017-12-05 15:35:00,80.65,80.66,80.54,80.55,62322.0,80.1054,80.1153,79.9961,80.0061,62322.0
2017-12-05 15:40:00,80.55,80.7,80.54,80.62,99710.0,80.0061,80.155,79.9961,80.0756,99710.0
2017-12-05 15:45:00,80.59,80.61,80.45,80.47,129251.0,80.0458,80.0657,79.9067,79.9266,129251.0
2017-12-05 15:50:00,80.47,80.47,80.14,80.14,163524.0,79.9266,79.9266,79.5988,79.5988,163524.0
2017-12-05 15:55:00,80.15,80.4,80.15,80.34,241744.0,79.6088,79.8571,79.6088,79.7975,241744.0
2017-12-06 09:30:00,80.21,80.61,80.11,80.28,57048.0,79.6684,80.0657,79.569,79.7379,57048.0
2017-12-06 09:35:00,80.35,80.49,80.11,80.49,45138.0,79.8074,79.9465,79.569,79.9465,45138.0
2017-12-06 09:40:00,80.49,80.55,80.12,80.16,70035.0,79.9465,80.0061,79.579,79.6187,70035.0
2017-12-06 09:45:00,80.14,80.15,79.63,79.7,131804.0,79.5988,79.6088,79.0923,79.1618,131804.0
2017-12-06 09:50:00,79.68,79.68,79.35,79.55,251767.0,79.1419,79.1419,78.8142,79.0128,251767.0
2017-12-06 09:55:00,79.55,79.78,79.54,79.64,83105.0,79.0128,79.2413,79.0029,79.1022,83105.0
2017-12-06 10:00:00,79.64,79.98,79.63,79.88,69087.0,79.1022,79.4399,79.0923,79.3406,69087.0
2017-12-06 10:05:00,79.87,79.94,79.67,79.88,45223.0,79.3307,79.4002,79.132,79.3406,45223.0
2017-12-06 10:10:00,79.86,79.86,79.63,79.67,52931.0,79.3207,79.3207,79.0923,79.132,52931.0
2017-12-06 10:15:00,79.64,79.81,79.56,79.69,48788.0,79.1022,79.2711,79.0227,79.1519,48788.0
2017-12-06 10:20:00,79.67,79.93,79.62,79.76,35650.0,79.132,79.3902,79.0823,79.2214,35650.0
2017-12-06 10:25:00,79.73,79.83,79.62,79.74,21851.0,79.1916,79.2909,79.0823,79.2015,21851.0
2017-12-06 10:30:00,79.75,79.82,79.54,79.56,26689.0,79.2115,79.281,79.0029,79.0227,26689.0
2017-12-06 10:35:00,79.53,79.57,79.22,79.24,79196.0,78.9929,79.0327,78.685,78.7049,79196.0
2017-12-06 10:40:00,79.24,79.42,79.23,79.36,73388.0,78.7049,78.8837,78.695,78.8241,73388.0
2017-12-06 10:45:00,79.36,79.52,79.33,79.44,48496.0,78.8241,78.983,78.7943,78.9036,48496.0
2017-12-06 10:50:00,79.41,79.44,79.31,79.43,17417.0,78.8738,78.9036,78.7744,78.8936,17417.0
2017-12-06 10:55:00,79.44,79.8,79.41,79.8,122272.0,78.9036,79.2611,78.8738,79.2611,122272.0
2017-12-06 11:00:00,79.8,79.92,79.68,79.7,71542.0,79.2611,79.3803,79.1419,79.1618,71542.0
2017-12-06 11:05:00,79.78,79.78,79.54,79.64,22108.0,79.2413,79.2413,79.0029,79.1022,22108.0
2017-12-06 11:10:00,79.64,79.66,79.5,79.61,14935.0,79.1022,79.1221,78.9632,79.0724,14935.0
2017-12-06 11:15:00,79.61,79.62,79.37,79.37,21500.0,79.0724,79.0823,78.834,78.834,21500.0
2017-12-06 11:20:00,79.37,79.54,79.37,79.45,19118.0,78.834,79.0029,78.834,78.9135,19118.0
2017-12-06 11:25:00,79.41,79.42,79.17,79.27,75749.0,78.8738,78.8837,78.6354,78.7347,75749.0
2017-12-06 11:30:00,79.26,79.27,79.12,79.24,29905.0,78.7248,78.7347,78.5857,78.7049,29905.0
2017-12-06 11:35:00,79.22,79.28,79.06,79.1,27911.0,78.685,78.7446,78.5261,78.5659,27911.0
2017-12-06 11:40:00,79.11,79.29,79.11,79.19,148781.0,78.5758,78.7546,78.5758,78.6552,148781.0
2017-12-06 11:45:00,79.13,79.23,79.0,79.02,48339.0,78.5956,78.695,78.4665,78.4864,48339.0
2017-12-06 11:50:00,79.01,79.37,78.97,79.35,60890.0,78.4765,78.834,78.4367,78.8142,60890.0
2017-12-06 11:55:00,79.33,79.4,79.15,79.39,47204.0,78.7943,78.8638,78.6155,78.8539,47204.0
2017-12-06 12:00:00,79.35,79.36,79.1,79.23,40255.0,78.8142,78.8241,78.5659,78.695,40255.0
2017-12-06 12:05:00,79.21,79.29,79.18,79.23,29322.0,78.6751,78.7546,78.6453,78.695,29322.0
2017-12-06 12:10:00,79.3,79.32,79.15,79.22,23800.0,78.7645,78.7844,78.6155,78.685,23800.0
2017-12-06 12:15:00,79.18,79.25,79.08,79.11,48398.0,78.6453,78.7148,78.546,78.5758,48398.0
2017-12-06 12:20:00,79.11,79.14,78.96,79.07,47029.0,78.5758,78.6056,78.4268,78.5361,47029.0
2017-12-06 12:25:00,79.08,79.12,78.86,78.89,33426.0,78.546,78.5857,78.3275,78.3573,33426.0
2017-12-06 12:30:00,78.87,79.03,78.86,79.0,23662.0,78.3374,78.4963,78.3275,78.4665,23662.0
2017-12-06 12:35:00,78.99,79.18,78.97,79.08,81573.0,78.4566,78.6453,78.4367,78.546,81573.0
2017-12-06 12:40:00,79.07,79.09,78.99,79.03,25765.0,78.5361,78.5559,78.4566,78.4963,25765.0
2017-12-06 12:45:00,79.05,79.05,78.89,78.92,29563.0,78.5162,78.5162,78.3573,78.3871,29563.0
2017-12-06 12:50:00,78.92,79.05,78.89,78.93,56240.0,78.3871,78.5162,78.3573,78.397,56240.0
2017-12-06 12:55:00,78.93,79.04,78.91,78.94,22903.0,78.397,78.5063,78.3771,78.4069,22903.0
2017-12-06 13:00:00,78.92,78.92,78.68,78.73,219496.0,78.3871,78.3871,78.1487,78.1984,219496.0
2017-12-06 13:05:00,78.72,78.81,78.69,78.76,45659.0,78.1884,78.2778,78.1586,78.2281,45659.0
2017-12-06 13:10:00,78.76,78.87,78.72,78.85,29797.0,78.2281,78.3374,78.1884,78.3175,29797.0
2017-12-06 13:15:00,78.87,79.1,78.86,79.03,68003.0,78.3374,78.5659,78.3275,78.4963,68003.0
2017-12-06 13:20:00,79.02,79.09,79.01,79.04,4900.0,78.4864,78.5559,78.4765,78.5063,4900.0
2017-12-06 13:25:00,79.01,79.02,78.86,78.9,16403.0,78.4765,78.4864,78.3275,78.3672,16403.0
2017-12-06 13:30:00,78.9,79.1,78.88,79.07,30530.0,78.3672,78.5659,78.3473,78.5361,30530.0
2017-12-06 13:35:00,79.06,79.3,79.06,79.23,102655.0,78.5261,78.7645,78.5261,78.695,102655.0
2017-12-06 13:40:00,79.23,79.54,79.19,79.47,164133.0,78.695,79.0029,78.6552,78.9334,164133.0
2017-12-06 13:45:00,79.45,79.48,79.33,79.34,36504.0,78.9135,78.9433,78.7943,78.8042,36504.0
2017-12-06 13:50:00,79.4,79.51,79.39,79.48,19806.0,78.8638,78.9731,78.8539,78.9433,19806.0
2017-12-06 13:55:00,79.5,79.53,79.34,79.35,120397.0,78.9632,78.9929,78.8042,78.8142,120397.0
2017-12-06 14:00:00,79.36,79.54,79.35,79.53,41681.0,78.8241,79.0029,78.8142,78.9929,41681.0
2017-12-06 14:05:00,79.54,79.72,79.51,79.69,116970.0,79.0029,79.1817,78.9731,79.1519,116970.0
2017-12-06 14:10:00,79.69,79.8,79.6,79.64,38876.0,79.1519,79.2611,79.0625,79.1022,38876.0
2017-12-06 14:15:00,79.7,79.8,79.61,79.8,25802.0,79.1618,79.2611,79.0724,79.2611,25802.0
2017-12-06 14:20:00,79.8,79.86,79.68,79.74,25102.0,79.2611,79.3207,79.1419,79.2015,25102.0
2017-12-06 14:25:00,79.74,79.9,79.63,79.8,28981.0,79.2015,79.3604,79.0923,79.2611,28981.0
2017-12-06 14:30:00,79.8,79.81,79.72,79.78,11639.0,79.2611,79.2711,79.1817,79.2413,11639.0
2017-12-06 14:35:00,79.81,79.9,79.77,79.77,72687.0,79.2711,79.3604,79.2313,79.2313,72687.0
2017-12-06 14:40:00,79.82,79.97,79.82,79.92,93680.0,79.281,79.43,79.281,79.3803,93680.0
2017-12-06 14:45:00,79.92,79.98,79.87,79.87,8446.0,79.3803,79.4399,79.3307,79.3307,8446.0
2017-12-06 14:50:00,79.87,79.87,79.72,79.74,7160.0,79.3307,79.3307,79.1817,79.2015,7160.0
2017-12-06 14:55:00,79.75,79.8,79.72,79.74,10142.0,79.2115,79.2611,79.1817,79.2015,10142.0
2017-12-06 15:00:00,79.74,79.79,79.7,79.74,122382.0,79.2015,79.2512,79.1618,79.2015,122382.0
2017-12-06 15:05:00,79.75,79.85,79.74,79.77,13708.0,79.2115,79.3108,79.2015,79.2313,13708.0
2017-12-06 15:10:00,79.76,79.89,79.76,79.87,22510.0,79.2214,79.3505,79.2214,79.3307,22510.0
2017-12-06 15:15:00,79.88,80.0,79.86,79.94,60900.0,79.3406,79.4598,79.3207,79.4002,60900.0
2017-12-06 15:20:00,79.92,79.94,79.83,79.94,9987.0,79.3803,79.4002,79.2909,79.4002,9987.0
2017-12-06 15:25:00,79.97,80.18,79.97,80.05,47492.0,79.43,79.6386,79.43,79.5094,47492.0
2017-12-06 15:30:00,80.06,80.06,79.87,79.87,216927.0,79.5194,79.5194,79.3307,79.3307,216927.0
2017-12-06 15:35:00,79.87,79.94,79.86,79.9,137238.0,79.3307,79.4002,79.3207,79.3604,137238.0
2017-12-06 15:40:00,79.9,80.04,79.84,79.99,34450.0,79.3604,79.4995,79.3009,79.4498,34450.0
2017-12-06 15:45:00,79.98,80.13,79.93,79.96,50791.0,79.4399,79.5889,79.3902,79.42,50791.0
2017-12-06 15:50:00,80.0,80.0,79.84,79.93,103553.0,79.4598,79.4598,79.3009,79.3902,103553.0
2017-12-06 15:55:00,79.96,80.0,79.89,79.95,248507.0,79.42,79.4598,79.3505,79.4101,248507.0
2017-12-07 09:30:00,80.45,80.98,80.4,80.51,234954.0,79.9067,80.4332,79.8571,79.9663,234954.0
2017-12-07 09:35:00,80.47,80.73,80.41,80.65,122533.0,79.9266,80.1848,79.867,80.1054,122533.0
2017-12-07 09:40:00,80.65,80.7,80.16,80.2,121756.0,80.1054,80.155,79.6187,79.6584,121756.0
2017-12-07 09:45:00,80.23,80.75,80.22,80.7,54886.0,79.6882,80.2047,79.6783,80.155,54886.0
2017-12-07 09:50:00,80.63,80.81,80.63,80.71,116273.0,80.0855,80.2643,80.0855,80.165,116273.0
2017-12-07 09:55:00,80.7,81.0,80.68,80.98,70201.0,80.155,80.453,80.1352,80.4332,70201.0
2017-12-07 10:00:00,80.99,81.09,80.82,81.0,130576.0,80.4431,80.5424,80.2742,80.453,130576.0
2017-12-07 10:05:00,81.0,81.13,80.94,80.96,46877.0,80.453,80.5821,80.3934,80.4133,46877.0
2017-12-07 10:10:00,80.94,81.09,80.91,81.04,34223.0,80.3934,80.5424,80.3636,80.4928,34223.0
2017-12-07 10:15:00,80.99,81.25,80.91,81.19,27131.0,80.4431,80.7013,80.3636,80.6417,27131.0
2017-12-07 10:20:00,81.26,81.44,81.26,81.33,49560.0,80.7113,80.89,80.7113,80.7808,49560.0
2017-12-07 10:25:00,81.32,81.45,81.28,81.43,33389.0,80.7709,80.9,80.7311,80.8801,33389.0
2017-12-07 10:30:00,81.45,81.65,81.45,81.48,35580.0,80.9,81.0986,80.9,80.9298,35580.0
2017-12-07 10:35:00,81.46,81.61,81.42,81.57,20936.0,80.9099,81.0589,80.8702,81.0192,20936.0
2017-12-07 10:40:00,81.61,81.7,81.46,81.7,69530.0,81.0589,81.1483,80.9099,81.1483,69530.0
2017-12-07 10:45:00,81.7,81.71,81.43,81.47,29991.0,81.1483,81.1582,80.8801,80.9198,29991.0
2017-12-07 10:50:00,81.45,81.63,81.4,81.52,34824.0,80.9,81.0788,80.8503,80.9695,34824.0
2017-12-07 10:55:00,81.47,81.71,81.47,81.7,25892.0,80.9198,81.1582,80.9198,81.1483,25892.0
2017-12-07 11:00:00,81.67,81.81,81.66,81.71,33915.0,81.1185,81.2576,81.1086,81.1582,33915.0
2017-12-07 11:05:00,81.72,81.76,81.34,81.45,56296.0,81.1682,81.2079,80.7907,80.9,56296.0
2017-12-07 11:10:00,81.44,81.71,81.39,81.68,68561.0,80.89,81.1582,80.8404,81.1284,68561.0
2017-12-07 11:15:00,81.72,81.88,81.71,81.83,26092.0,81.1682,81.3271,81.1582,81.2774,26092.0
2017-12-07 11:20:00,81.83,81.9,81.77,81.77,24542.0,81.2774,81.3469,81.2178,81.2178,24542.0
2017-12-07 11:25:00,81.81,81.97,81.77,81.95,26166.0,81.2576,81.4165,81.2178,81.3966,26166.0
2017-12-07 11:30:00,81.97,82.11,81.95,82.1,54215.0,81.4165,81.5555,81.3966,81.5456,54215.0
2017-12-07 11:35:00,82.12,82.4,82.12,82.39,63841.0,81.5655,81.8436,81.5655,81.8336,63841.0
2017-12-07 11:40:00,82.4,82.47,82.26,82.33,50886.0,81.8436,81.9131,81.7045,81.774,50886.0
2017-12-07 11:45:00,82.32,82.41,82.14,82.27,36700.0,81.7641,81.8535,81.5853,81.7144,36700.0
2017-12-07 11:50:00,82.23,82.29,82.2,82.25,11100.0,81.6747,81.7343,81.6449,81.6946,11100.0
2017-12-07 11:55:00,82.25,82.35,82.24,82.33,13713.0,81.6946,81.7939,81.6846,81.774,13713.0
2017-12-07 12:00:00,82.32,82.32,82.11,82.16,22275.0,81.7641,81.7641,81.5555,81.6052,22275.0
2017-12-07 12:05:00,82.18,82.31,82.17,82.26,12505.0,81.6251,81.7542,81.6151,81.7045,12505.0
2017-12-07 12:10:00,82.24,82.25,82.12,82.25,37061.0,81.6846,81.6946,81.5655,81.6946,37061.0
2017-12-07 12:15:00,82.26,82.34,82.26,82.3,19994.0,81.7045,81.784,81.7045,81.7442,19994.0
2017-12-07 12:20:00,82.34,82.38,82.2,82.2,21071.0,81.784,81.8237,81.6449,81.6449,21071.0
2017-12-07 12:25:00,82.26,82.29,82.19,82.21,19208.0,81.7045,81.7343,81.635,81.6549,19208.0
2017-12-07 12:30:00,82.24,82.25,82.13,82.22,20748.0,81.6846,81.6946,81.5754,81.6648,20748.0
2017-12-07 12:35:00,82.23,82.26,82.13,82.16,8200.0,81.6747,81.7045,81.5754,81.6052,8200.0
2017-12-07 12:40:00,82.16,82.24,82.12,82.23,17442.0,81.6052,81.6846,81.5655,81.6747,17442.0
2017-12-07 12:45:00,82.23,82.26,82.19,82.22,20222.0,81.6747,81.7045,81.635,81.6648,20222.0
2017-12-07 12:50:00,82.27,82.29,82.26,82.29,12514.0,81.7144,81.7343,81.7045,81.7343,12514.0
2017-12-07 12:55:00,82.29,82.29,82.19,82.24,9944.0,81.7343,81.7343,81.635,81.6846,9944.0
2017-12-07 13:00:00,82.23,82.3,81.98,81.99,14902.0,81.6747,81.7442,81.4264,81.4363,14902.0
2017-12-07 13:05:00,82.06,82.14,82.0,82.01,28607.0,81.5059,81.5853,81.4463,81.4562,28607.0
2017-12-07 13:10:00,82.02,82.13,81.96,82.0,11499.0,81.4661,81.5754,81.4065,81.4463,11499.0
2017-12-07 13:15:00,81.98,82.08,81.95,82.02,10485.0,81.4264,81.5257,81.3966,81.4661,10485.0
2017-12-07 13:20:00,82.02,82.03,81.83,81.93,39071.0,81.4661,81.4761,81.2774,81.3767,39071.0
2017-12-07 13:25:00,81.91,82.01,81.84,81.91,25922.0,81.3569,81.4562,81.2873,81.3569,25922.0
2017-12-07 13:30:00,81.89,82.07,81.87,82.05,10713.0,81.337,81.5158,81.3171,81.4959,10713.0
2017-12-07 13:35:00,82.04,82.11,81.96,82.09,60640.0,81.486,81.5555,81.4065,81.5357,60640.0
2017-12-07 13:40:00,82.1,82.11,82.03,82.06,12603.0,81.5456,81.5555,81.4761,81.5059,12603.0
2017-12-07 13:45:00,82.07,82.15,81.94,82.14,12834.0,81.5158,81.5953,81.3867,81.5853,12834.0
2017-12-07 13:50:00,82.13,82.15,82.01,82.08,21687.0,81.5754,81.5953,81.4562,81.5257,21687.0
2017-12-07 13:55:00,82.12,82.24,82.1,82.22,74530.0,81.5655,81.6846,81.5456,81.6648,74530.0
2017-12-07 14:00:00,82.22,82.28,82.15,82.22,15602.0,81.6648,81.7244,81.5953,81.6648,15602.0
2017-12-07 14:05:00,82.2,82.35,82.2,82.31,9820.0,81.6449,81.7939,81.6449,81.7542,9820.0
2017-12-07 14:10:00,82.33,82.34,82.29,82.3,10606.0,81.774,81.784,81.7343,81.7442,10606.0
2017-12-07 14:15:00,82.31,82.37,82.26,82.33,6792.0,81.7542,81.8138,81.7045,81.774,6792.0
2017-12-07 14:20:00,82.36,82.36,82.22,82.25,9832.0,81.8038,81.8038,81.6648,81.6946,9832.0
2017-12-07 14:25:00,82.28,82.32,82.2,82.26,10386.0,81.7244,81.7641,81.6449,81.7045,10386.0
2017-12-07 14:30:00,82.27,82.31,82.24,82.3,16992.0,81.7144,81.7542,81.6846,81.7442,16992.0
2017-12-07 14:35:00,82.31,82.37,82.26,82.26,19306.0,81.7542,81.8138,81.7045,81.7045,19306.0
2017-12-07 14:40:00,82.26,82.29,82.12,82.13,110463.0,81.7045,81.7343,81.5655,81.5754,110463.0
2017-12-07 14:45:00,82.1,82.3,82.05,82.3,17187.0,81.5456,81.7442,81.4959,81.7442,17187.0
2017-12-07 14:50:00,82.3,82.35,82.28,82.31,31271.0,81.7442,81.7939,81.7244,81.7542,31271.0
2017-12-07 14:55:00,82.32,82.33,82.26,82.26,19336.0,81.7641,81.774,81.7045,81.7045,19336.0
2017-12-07 15:00:00,82.29,82.31,82.12,82.26,28139.0,81.7343,81.7542,81.5655,81.7045,28139.0
2017-12-07 15:05:00,82.28,82.31,82.21,82.22,13166.0,81.7244,81.7542,81.6549,81.6648,13166.0
2017-12-07 15:10:00,82.23,82.33,82.22,82.24,24087.0,81.6747,81.774,81.6648,81.6846,24087.0
2017-12-07 15:15:00,82.25,82.29,82.16,82.17,90383.0,81.6946,81.7343,81.6052,81.6151,90383.0
2017-12-07 15:20:00,82.17,82.29,82.14,82.19,44753.0,81.6151,81.7343,81.5853,81.635,44753.0
2017-12-07 15:25:00,82.2,82.24,82.14,82.18,31437.0,81.6449,81.6846,81.5853,81.6251,31437.0
2017-12-07 15:30:00,82.18,82.21,82.04,82.1,22492.0,81.6251,81.6549,81.486,81.5456,22492.0
2017-12-07 15:35:00,82.09,82.18,82.02,82.03,19537.0,81.5357,81.6251,81.4661,81.4761,19537.0
2017-12-07 15:40:00,82.05,82.06,81.95,82.03,111328.0,81.4959,81.5059,81.3966,81.4761,111328.0
2017-12-07 15:45:00,82.02,82.09,81.98,82.07,73750.0,81.4661,81.5357,81.4264,81.5158,73750.0
2017-12-07 15:50:00,82.07,82.29,82.07,82.25,124458.0,81.5158,81.7343,81.5158,81.6946,124458.0
2017-12-07 15:55:00,82.26,82.33,82.21,82.27,362600.0,81.7045,81.774,81.6549,81.7144,362600.0
2017-12-08 09:30:00,83.03,83.15,82.77,83.08,71412.0,82.4693,82.5885,82.2111,82.519,71412.0
2017-12-08 09:35:00,83.15,83.25,82.88,83.06,86037.0,82.5885,82.6878,82.3203,82.4991,86037.0
2017-12-08 09:40:00,83.11,83.38,83.1,83.35,87826.0,82.5488,82.8169,82.5388,82.7872,87826.0
2017-12-08 09:45:00,83.36,83.64,83.33,83.6,130257.0,82.7971,83.0752,82.7673,83.0355,130257.0
2017-12-08 09:50:00,83.59,83.62,83.44,83.61,61420.0,83.0255,83.0553,82.8765,83.0454,61420.0
2017-12-08 09:55:00,83.62,83.66,83.47,83.54,77310.0,83.0553,83.0951,82.9063,82.9759,77310.0
2017-12-08 10:00:00,83.56,83.64,83.46,83.59,37071.0,82.9957,83.0752,82.8964,83.0255,37071.0
2017-12-08 10:05:00,83.62,83.85,83.61,83.84,66375.0,83.0553,83.2838,83.0454,83.2738,66375.0
2017-12-08 10:10:00,83.82,83.91,83.57,83.61,127548.0,83.254,83.3434,83.0057,83.0454,127548.0
2017-12-08 10:15:00,83.58,83.64,83.28,83.43,90336.0,83.0156,83.0752,82.7176,82.8666,90336.0
2017-12-08 10:20:00,83.46,83.59,83.42,83.56,30232.0,82.8964,83.0255,82.8567,82.9957,30232.0
2017-12-08 10:25:00,83.56,83.84,83.56,83.83,69555.0,82.9957,83.2738,82.9957,83.2639,69555.0
2017-12-08 10:30:00,83.84,83.84,83.7,83.73,31079.0,83.2738,83.2738,83.1348,83.1646,31079.0
2017-12-08 10:35:00,83.72,83.85,83.68,83.68,49193.0,83.1547,83.2838,83.1149,83.1149,49193.0
2017-12-08 10:40:00,83.69,83.76,83.65,83.65,58561.0,83.1249,83.1944,83.0851,83.0851,58561.0
2017-12-08 10:45:00,83.67,83.8,83.63,83.65,27018.0,83.105,83.2341,83.0653,83.0851,27018.0
2017-12-08 10:50:00,83.66,83.83,83.58,83.81,77108.0,83.0951,83.2639,83.0156,83.244,77108.0
2017-12-08 10:55:00,83.81,83.96,83.8,83.94,96067.0,83.244,83.393,83.2341,83.3732,96067.0
2017-12-08 11:00:00,83.96,84.03,83.94,83.98,39334.0,83.393,83.4626,83.3732,83.4129,39334.0
2017-12-08 11:05:00,83.99,84.05,83.86,84.05,79824.0,83.4228,83.4824,83.2937,83.4824,79824.0
2017-12-08 11:10:00,84.05,84.06,83.92,84.0,47812.0,83.4824,83.4924,83.3533,83.4328,47812.0
2017-12-08 11:15:00,84.03,84.15,83.99,84.01,52128.0,83.4626,83.5817,83.4228,83.4427,52128.0
2017-12-08 11:20:00,84.04,84.05,83.83,83.9,36848.0,83.4725,83.4824,83.2639,83.3334,36848.0
2017-12-08 11:25:00,83.9,83.9,83.7,83.8,71808.0,83.3334,83.3334,83.1348,83.2341,71808.0
2017-12-08 11:30:00,83.82,83.96,83.78,83.78,25120.0,83.254,83.393,83.2142,83.2142,25120.0
2017-12-08 11:35:00,83.77,83.93,83.76,83.93,28899.0,83.2043,83.3632,83.1944,83.3632,28899.0
2017-12-08 11:40:00,83.92,84.13,83.87,84.12,45196.0,83.3533,83.5619,83.3036,83.552,45196.0
2017-12-08 11:45:00,84.13,84.17,84.02,84.06,65380.0,83.5619,83.6016,83.4526,83.4924,65380.0
2017-12-08 11:50:00,84.09,84.19,84.03,84.09,29808.0,83.5222,83.6215,83.4626,83.5222,29808.0
2017-12-08 11:55:00,84.11,84.15,84.06,84.08,26309.0,83.542,83.5817,83.4924,83.5122,26309.0
2017-12-08 12:00:00,84.07,84.13,84.02,84.06,16624.0,83.5023,83.5619,83.4526,83.4924,16624.0
2017-12-08 12:05:00,84.04,84.21,84.04,84.2,41912.0,83.4725,83.6413,83.4725,83.6314,41912.0
2017-12-08 12:10:00,84.2,84.32,84.14,84.27,25777.0,83.6314,83.7506,83.5718,83.7009,25777.0
2017-12-08 12:15:00,84.3,84.34,84.21,84.34,49195.0,83.7307,83.7705,83.6413,83.7705,49195.0
2017-12-08 12:20:00,84.34,84.38,84.26,84.33,41349.0,83.7705,83.8102,83.691,83.7605,41349.0
2017-12-08 12:25:00,84.34,84.37,84.21,84.25,36902.0,83.7705,83.8003,83.6413,83.6811,36902.0
2017-12-08 12:30:00,84.26,84.44,84.26,84.37,58306.0,83.691,83.8698,83.691,83.8003,58306.0
2017-12-08 12:35:00,84.37,84.42,84.28,84.29,26913.0,83.8003,83.8499,83.7109,83.7208,26913.0
2017-12-08 12:40:00,84.27,84.29,84.19,84.21,16850.0,83.7009,83.7208,83.6215,83.6413,16850.0
2017-12-08 12:45:00,84.18,84.23,84.09,84.09,53026.0,83.6115,83.6612,83.5222,83.5222,53026.0
2017-12-08 12:50:00,84.08,84.11,84.04,84.09,42618.0,83.5122,83.542,83.4725,83.5222,42618.0
2017-12-08 12:55:00,84.08,84.09,84.02,84.05,45737.0,83.5122,83.5222,83.4526,83.4824,45737.0
2017-12-08 13:00:00,84.02,84.07,83.97,84.07,29797.0,83.4526,83.5023,83.403,83.5023,29797.0
2017-12-08 13:05:00,84.08,84.09,84.01,84.01,10701.0,83.5122,83.5222,83.4427,83.4427,10701.0
2017-12-08 13:10:00,84.03,84.08,83.92,83.92,16742.0,83.4626,83.5122,83.3533,83.3533,16742.0
2017-12-08 13:15:00,83.93,84.08,83.87,83.97,46688.0,83.3632,83.5122,83.3036,83.403,46688.0
2017-12-08 13:20:00,83.93,84.0,83.9,83.94,40580.0,83.3632,83.4328,83.3334,83.3732,40580.0
2017-12-08 13:25:00,83.95,83.95,83.83,83.9,21125.0,83.3831,83.3831,83.2639,83.3334,21125.0
2017-12-08 13:30:00,83.92,83.95,83.9,83.91,10796.0,83.3533,83.3831,83.3334,83.3434,10796.0
2017-12-08 13:35:00,83.9,84.08,83.9,84.06,30666.0,83.3334,83.5122,83.3334,83.4924,30666.0
2017-12-08 13:40:00,84.07,84.08,83.96,83.97,20783.0,83.5023,83.5122,83.393,83.403,20783.0
2017-12-08 13:45:00,83.96,83.99,83.89,83.98,14942.0,83.393,83.4228,83.3235,83.4129,14942.0
2017-12-08 13:50:00,84.01,84.01,83.87,83.96,19739.0,83.4427,83.4427,83.3036,83.393,19739.0
2017-12-08 13:55:00,83.97,84.01,83.91,83.94,25495.0,83.403,83.4427,83.3434,83.3732,25495.0
2017-12-08 14:00:00,83.94,84.04,83.86,84.04,151848.0,83.3732,83.4725,83.2937,83.4725,151848.0
2017-12-08 14:05:00,84.03,84.06,83.95,84.0,24650.0,83.4626,83.4924,83.3831,83.4328,24650.0
2017-12-08 14:10:00,83.98,84.0,83.92,83.97,40611.0,83.4129,83.4328,83.3533,83.403,40611.0
2017-12-08 14:15:00,83.96,84.08,83.93,84.02,69101.0,83.393,83.5122,83.3632,83.4526,69101.0
2017-12-08 14:20:00,84.01,84.1,83.89,83.91,97741.0,83.4427,83.5321,83.3235,83.3434,97741.0
2017-12-08 14:25:00,83.93,84.07,83.93,84.04,33634.0,83.3632,83.5023,83.3632,83.4725,33634.0
2017-12-08 14:30:00,84.07,84.14,83.93,84.13,42942.0,83.5023,83.5718,83.3632,83.5619,42942.0
2017-12-08 14:35:00,84.11,84.22,84.1,84.16,85181.0,83.542,83.6513,83.5321,83.5917,85181.0
2017-12-08 14:40:00,84.16,84.17,84.06,84.09,28901.0,83.5917,83.6016,83.4924,83.5222,28901.0
2017-12-08 14:45:00,84.08,84.18,84.05,84.16,18651.0,83.5122,83.6115,83.4824,83.5917,18651.0
2017-12-08 14:50:00,84.15,84.2,84.13,84.2,29535.0,83.5817,83.6314,83.5619,83.6314,29535.0
2017-12-08 14:55:00,84.2,84.22,84.05,84.07,59946.0,83.6314,83.6513,83.4824,83.5023,59946.0
2017-12-08 15:00:00,84.07,84.23,84.05,84.13,37202.0,83.5023,83.6612,83.4824,83.5619,37202.0
2017-12-08 15:05:00,84.12,84.17,84.05,84.09,34760.0,83.552,83.6016,83.4824,83.5222,34760.0
2017-12-08 15:10:00,84.08,84.12,83.96,83.98,63695.0,83.5122,83.552,83.393,83.4129,63695.0
2017-12-08 15:15:00,83.98,83.98,83.76,83.83,77967.0,83.4129,83.4129,83.1944,83.2639,77967.0
2017-12-08 15:20:00,83.84,84.01,83.81,83.98,39904.0,83.2738,83.4427,83.244,83.4129,39904.0
2017-12-08 15:25:00,83.98,84.0,83.84,83.94,49797.0,83.4129,83.4328,83.2738,83.3732,49797.0
2017-12-08 15:30:00,83.95,83.95,83.63,83.64,47848.0,83.3831,83.3831,83.0653,83.0752,47848.0
2017-12-08 15:35:00,83.63,83.81,83.61,83.76,81794.0,83.0653,83.244,83.0454,83.1944,81794.0
2017-12-08 15:40:00,83.75,83.92,83.73,83.87,65567.0,83.1845,83.3533,83.1646,83.3036,65567.0
2017-12-08 15:45:00,83.86,83.9,83.68,83.69,69054.0,83.2937,83.3334,83.1149,83.1249,69054.0
2017-12-08 15:50:00,83.68,84.04,83.68,84.04,131674.0,83.1149,83.4725,83.1149,83.4725,131674.0
2017-12-08 15:55:00,84.04,84.05,83.87,83.94,378092.0,83.4725,83.4824,83.3036,83.3732,378092.0
2017-12-11 09:30:00,84.99,84.99,84.5,84.58,236668.0,84.4161,84.4161,83.9294,84.0088,236668.0
2017-12-11 09:35:00,84.58,84.64,83.87,84.16,193178.0,84.0088,84.0684,83.3036,83.5917,193178.0
2017-12-11 09:40:00,84.15,84.44,84.03,84.38,110849.0,83.5817,83.8698,83.4626,83.8102,110849.0
2017-12-11 09:45:00,84.38,84.38,83.84,83.89,139541.0,83.8102,83.8102,83.2738,83.3235,139541.0
2017-12-11 09:50:00,83.89,83.93,83.69,83.81,40595.0,83.3235,83.3632,83.1249,83.244,40595.0
2017-12-11 09:55:00,83.82,83.85,83.43,83.77,149317.0,83.254,83.2838,82.8666,83.2043,149317.0
2017-12-11 10:00:00,83.76,83.77,83.52,83.68,39213.0,83.1944,83.2043,82.956,83.1149,39213.0
2017-12-11 10:05:00,83.68,83.82,83.64,83.81,38120.0,83.1149,83.254,83.0752,83.244,38120.0
2017-12-11 10:10:00,83.8,83.97,83.7,83.94,152987.0,83.2341,83.403,83.1348,83.3732,152987.0
2017-12-11 10:15:00,83.92,83.93,83.29,83.31,100008.0,83.3533,83.3632,82.7276,82.7474,100008.0
2017-12-11 10:20:00,83.28,83.38,83.14,83.33,64828.0,82.7176,82.8169,82.5786,82.7673,64828.0
2017-12-11 10:25:00,83.33,83.43,83.25,83.27,14479.0,82.7673,82.8666,82.6878,82.7077,14479.0
2017-12-11 10:30:00,83.27,83.46,83.23,83.42,49591.0,82.7077,82.8964,82.668,82.8567,49591.0
2017-12-11 10:35:00,83.42,83.44,83.25,83.35,26477.0,82.8567,82.8765,82.6878,82.7872,26477.0
2017-12-11 10:40:00,83.35,83.48,83.34,83.39,21736.0,82.7872,82.9163,82.7772,82.8269,21736.0
2017-12-11 10:45:00,83.42,83.45,83.31,83.33,11568.0,82.8567,82.8865,82.7474,82.7673,11568.0
2017-12-11 10:50:00,83.33,83.38,83.3,83.36,21301.0,82.7673,82.8169,82.7375,82.7971,21301.0
2017-12-11 10:55:00,83.36,83.43,83.14,83.18,31938.0,82.7971,82.8666,82.5786,82.6183,31938.0
2017-12-11 11:00:00,83.15,83.15,82.98,83.01,76350.0,82.5885,82.5885,82.4197,82.4494,76350.0
2017-12-11 11:05:00,82.98,83.21,82.93,83.11,44395.0,82.4197,82.6481,82.37,82.5488,44395.0
2017-12-11 11:10:00,83.09,83.36,83.09,83.36,28442.0,82.5289,82.7971,82.5289,82.7971,28442.0
2017-12-11 11:15:00,83.37,83.65,83.36,83.63,83949.0,82.807,83.0851,82.7971,83.0653,83949.0
2017-12-11 11:20:00,83.62,83.76,83.6,83.7,40243.0,83.0553,83.1944,83.0355,83.1348,40243.0
2017-12-11 11:25:00,83.71,83.81,83.65,83.72,48771.0,83.1447,83.244,83.0851,83.1547,48771.0
2017-12-11 11:30:00,83.73,83.81,83.71,83.74,14028.0,83.1646,83.244,83.1447,83.1745,14028.0
2017-12-11 11:35:00,83.72,83.84,83.69,83.79,37396.0,83.1547,83.2738,83.1249,83.2242,37396.0
2017-12-11 11:40:00,83.8,83.89,83.79,83.82,43067.0,83.2341,83.3235,83.2242,83.254,43067.0
2017-12-11 11:45:00,83.81,83.82,83.73,83.78,13469.0,83.244,83.254,83.1646,83.2142,13469.0
2017-12-11 11:50:00,83.77,83.98,83.77,83.93,38601.0,83.2043,83.4129,83.2043,83.3632,38601.0
2017-12-11 11:55:00,83.92,83.96,83.81,83.93,31882.0,83.3533,83.393,83.244,83.3632,31882.0
2017-12-11 12:00:00,83.97,84.11,83.96,84.1,38344.0,83.403,83.542,83.393,83.5321,38344.0
2017-12-11 12:05:00,84.1,84.35,84.08,84.26,71387.0,83.5321,83.7804,83.5122,83.691,71387.0
2017-12-11 12:10:00,84.26,84.26,84.08,84.14,27339.0,83.691,83.691,83.5122,83.5718,27339.0
2017-12-11 12:15:00,84.14,84.21,83.97,83.97,55696.0,83.5718,83.6413,83.403,83.403,55696.0
2017-12-11 12:20:00,84.0,84.07,83.97,84.07,39166.0,83.4328,83.5023,83.403,83.5023,39166.0
2017-12-11 12:25:00,84.04,84.21,84.03,84.15,42892.0,83.4725,83.6413,83.4626,83.5817,42892.0
2017-12-11 12:30:00,84.2,84.21,84.08,84.08,8960.0,83.6314,83.6413,83.5122,83.5122,8960.0
2017-12-11 12:35:00,84.06,84.21,84.01,84.15,20754.0,83.4924,83.6413,83.4427,83.5817,20754.0
2017-12-11 12:40:00,84.15,84.2,84.06,84.06,17001.0,83.5817,83.6314,83.4924,83.4924,17001.0
2017-12-11 12:45:00,84.06,84.28,84.06,84.12,15364.0,83.4924,83.7109,83.4924,83.552,15364.0
2017-12-11 12:50:00,84.11,84.22,84.08,84.17,18521.0,83.542,83.6513,83.5122,83.6016,18521.0
2017-12-11 12:55:00,84.18,84.29,84.17,84.21,13805.0,83.6115,83.7208,83.6016,83.6413,13805.0
2017-12-11 13:00:00,84.22,84.24,84.07,84.1,18585.0,83.6513,83.6711,83.5023,83.5321,18585.0
2017-12-11 13:05:00,84.11,84.2,84.09,84.14,14232.0,83.542,83.6314,83.5222,83.5718,14232.0
2017-12-11 13:10:00,84.17,84.18,84.0,84.04,15207.0,83.6016,83.6115,83.4328,83.4725,15207.0
2017-12-11 13:15:00,84.06,84.15,84.0,84.07,26774.0,83.4924,83.5817,83.4328,83.5023,26774.0
2017-12-11 13:20:00,84.07,84.08,83.97,84.02,19713.0,83.5023,83.5122,83.403,83.4526,19713.0
2017-12-11 13:25:00,84.03,84.09,83.88,83.88,15229.0,83.4626,83.5222,83.3136,83.3136,15229.0
2017-12-11 13:30:00,83.89,83.92,83.8,83.8,15254.0,83.3235,83.3533,83.2341,83.2341,15254.0
2017-12-11 13:35:00,83.78,83.78,83.64,83.72,13380.0,83.2142,83.2142,83.0752,83.1547,13380.0
2017-12-11 13:40:00,83.73,83.77,83.65,83.75,18550.0,83.1646,83.2043,83.0851,83.1845,18550.0
2017-12-11 13:45:00,83.77,83.91,83.77,83.85,11411.0,83.2043,83.3434,83.2043,83.2838,11411.0
2017-12-11 13:50:00,83.83,83.99,83.82,83.97,36112.0,83.2639,83.4228,83.254,83.403,36112.0
2017-12-11 13:55:00,83.97,84.09,83.94,83.94,24405.0,83.403,83.5222,83.3732,83.3732,24405.0
2017-12-11 14:00:00,83.95,84.06,83.94,84.01,26465.0,83.3831,83.4924,83.3732,83.4427,26465.0
2017-12-11 14:05:00,84.01,84.05,83.94,84.01,23442.0,83.4427,83.4824,83.3732,83.4427,23442.0
2017-12-11 14:10:00,84.04,84.09,83.89,83.9,25640.0,83.4725,83.5222,83.3235,83.3334,25640.0
2017-12-11 14:15:00,83.93,83.93,83.85,83.88,19249.0,83.3632,83.3632,83.2838,83.3136,19249.0
2017-12-11 14:20:00,83.88,83.95,83.72,83.72,39466.0,83.3136,83.3831,83.1547,83.1547,39466.0
2017-12-11 14:25:00,83.72,83.77,83.63,83.73,30542.0,83.1547,83.2043,83.0653,83.1646,30542.0
2017-12-11 14:30:00,83.72,83.76,83.6,83.61,48280.0,83.1547,83.1944,83.0355,83.0454,48280.0
2017-12-11 14:35:00,83.6,83.65,83.55,83.62,23092.0,83.0355,83.0851,82.9858,83.0553,23092.0
2017-12-11 14:40:00,83.63,83.68,83.57,83.58,39407.0,83.0653,83.1149,83.0057,83.0156,39407.0
2017-12-11 14:45:00,83.6,83.64,83.44,83.46,91035.0,83.0355,83.0752,82.8765,82.8964,91035.0
2017-12-11 14:50:00,83.46,83.46,83.32,83.33,34793.0,82.8964,82.8964,82.7574,82.7673,34793.0
2017-12-11 14:55:00,83.33,83.35,83.24,83.32,55942.0,82.7673,82.7872,82.6779,82.7574,55942.0
2017-12-11 15:00:00,83.31,83.32,83.23,83.26,43491.0,82.7474,82.7574,82.668,82.6978,43491.0
2017-12-11 15:05:00,83.26,83.26,83.16,83.25,102634.0,82.6978,82.6978,82.5984,82.6878,102634.0
2017-12-11 15:10:00,83.26,83.28,83.19,83.2,33431.0,82.6978,82.7176,82.6282,82.6382,33431.0
2017-12-11 15:15:00,83.2,83.25,83.07,83.13,60165.0,82.6382,82.6878,82.509,82.5686,60165.0
2017-12-11 15:20:00,83.14,83.14,83.0,83.1,100847.0,82.5786,82.5786,82.4395,82.5388,100847.0
2017-12-11 15:25:00,83.09,83.13,83.03,83.12,111305.0,82.5289,82.5686,82.4693,82.5587,111305.0
2017-12-11 15:30:00,83.11,83.25,83.11,83.24,43633.0,82.5488,82.6878,82.5488,82.6779,43633.0
2017-12-11 15:35:00,83.24,83.3,83.21,83.3,53413.0,82.6779,82.7375,82.6481,82.7375,53413.0
2017-12-11 15:40:00,83.29,83.29,83.13,83.14,119213.0,82.7276,82.7276,82.5686,82.5786,119213.0
2017-12-11 15:45:00,83.14,83.2,83.07,83.1,103115.0,82.5786,82.6382,82.509,82.5388,103115.0
2017-12-11 15:50:00,83.1,83.18,83.04,83.04,120459.0,82.5388,82.6183,82.4792,82.4792,120459.0
2017-12-11 15:55:00,83.04,83.1,82.99,83.04,232428.0,82.4792,82.5388,82.4296,82.4792,232428.0
2017-12-12 09:30:00,83.27,83.32,82.67,82.72,81036.0,82.7077,82.7574,82.1117,82.1614,81036.0
2017-12-12 09:35:00,82.7,83.01,82.54,82.92,82179.0,82.1415,82.4494,81.9826,82.3601,82179.0
2017-12-12 09:40:00,82.92,82.92,82.6,82.61,13177.0,82.3601,82.3601,82.0422,82.0521,13177.0
2017-12-12 09:45:00,82.62,82.68,82.4,82.43,111597.0,82.0621,82.1217,81.8436,81.8734,111597.0
2017-12-12 09:50:00,82.46,82.68,82.26,82.56,194881.0,81.9032,82.1217,81.7045,82.0025,194881.0
2017-12-12 09:55:00,82.57,82.66,82.49,82.63,14070.0,82.0124,82.1018,81.933,82.072,14070.0
2017-12-12 10:00:00,82.59,82.8,82.55,82.73,84437.0,82.0323,82.2409,81.9926,82.1713,84437.0
2017-12-12 10:05:00,82.77,82.89,82.76,82.88,23074.0,82.2111,82.3303,82.2011,82.3203,23074.0
2017-12-12 10:10:00,82.84,82.98,82.75,82.85,71119.0,82.2806,82.4197,82.1912,82.2905,71119.0
2017-12-12 10:15:00,82.8,82.87,82.59,82.71,32321.0,82.2409,82.3104,82.0323,82.1515,32321.0
2017-12-12 10:20:00,82.74,82.76,82.6,82.62,8720.0,82.1813,82.2011,82.0422,82.0621,8720.0
2017-12-12 10:25:00,82.63,82.68,82.5,82.5,11355.0,82.072,82.1217,81.9429,81.9429,11355.0
2017-12-12 10:30:00,82.49,82.58,82.39,82.58,21660.0,81.933,82.0224,81.8336,82.0224,21660.0
2017-12-12 10:35:00,82.54,82.75,82.53,82.65,15859.0,81.9826,82.1912,81.9727,82.0919,15859.0
2017-12-12 10:40:00,82.64,82.69,82.56,82.62,10437.0,82.0819,82.1316,82.0025,82.0621,10437.0
2017-12-12 10:45:00,82.65,82.73,82.6,82.73,27986.0,82.0919,82.1713,82.0422,82.1713,27986.0
2017-12-12 10:50:00,82.74,82.86,82.72,82.85,13360.0,82.1813,82.3005,82.1614,82.2905,13360.0
2017-12-12 10:55:00,82.86,82.98,82.85,82.9,21004.0,82.3005,82.4197,82.2905,82.3402,21004.0
2017-12-12 11:00:00,82.82,82.87,82.72,82.72,1800.0,82.2607,82.3104,82.1614,82.1614,1800.0
2017-12-12 11:05:00,82.75,82.88,82.74,82.86,9226.0,82.1912,82.3203,82.1813,82.3005,9226.0
2017-12-12 11:10:00,82.87,82.88,82.81,82.86,4073.0,82.3104,82.3203,82.2508,82.3005,4073.0
2017-12-12 11:15:00,82.86,82.86,82.66,82.73,133978.0,82.3005,82.3005,82.1018,82.1713,133978.0
2017-12-12 11:20:00,82.7,82.7,82.58,82.62,24348.0,82.1415,82.1415,82.0224,82.0621,24348.0
2017-12-12 11:25:00,82.75,82.76,82.61,82.66,12400.0,82.1912,82.2011,82.0521,82.1018,12400.0
2017-12-12 11:30:00,82.67,82.7,82.5,82.51,60025.0,82.1117,82.1415,81.9429,81.9528,60025.0
2017-12-12 11:35:00,82.56,82.58,82.43,82.47,29983.0,82.0025,82.0224,81.8734,81.9131,29983.0
2017-12-12 11:40:00,82.45,82.55,82.45,82.5,71311.0,81.8932,81.9926,81.8932,81.9429,71311.0
2017-12-12 11:45:00,82.5,82.51,82.4,82.42,62705.0,81.9429,81.9528,81.8436,81.8634,62705.0
2017-12-12 11:50:00,82.42,82.48,82.33,82.34,16562.0,81.8634,81.923,81.774,81.784,16562.0
2017-12-12 11:55:00,82.36,82.48,82.33,82.45,63222.0,81.8038,81.923,81.774,81.8932,63222.0
2017-12-12 12:00:00,82.43,82.53,82.4,82.5,22321.0,81.8734,81.9727,81.8436,81.9429,22321.0
2017-12-12 12:05:00,82.5,82.5,82.36,82.39,9575.0,81.9429,81.9429,81.8038,81.8336,9575.0
2017-12-12 12:10:00,82.37,82.43,82.35,82.42,18423.0,81.8138,81.8734,81.7939,81.8634,18423.0
2017-12-12 12:15:00,82.43,82.46,82.31,82.35,37579.0,81.8734,81.9032,81.7542,81.7939,37579.0
2017-12-12 12:20:00,82.35,82.43,82.33,82.37,10992.0,81.7939,81.8734,81.774,81.8138,10992.0
2017-12-12 12:25:00,82.37,82.37,82.18,82.22,38464.0,81.8138,81.8138,81.6251,81.6648,38464.0
2017-12-12 12:30:00,82.26,82.29,82.18,82.21,42555.0,81.7045,81.7343,81.6251,81.6549,42555.0
2017-12-12 12:35:00,82.21,82.28,82.18,82.2,32660.0,81.6549,81.7244,81.6251,81.6449,32660.0
2017-12-12 12:40:00,82.18,82.27,82.11,82.13,86872.0,81.6251,81.7144,81.5555,81.5754,86872.0
2017-12-12 12:45:00,82.12,82.12,82.0,82.01,297442.0,81.5655,81.5655,81.4463,81.4562,297442.0
2017-12-12 12:50:00,82.03,82.04,81.89,81.91,53853.0,81.4761,81.486,81.337,81.3569,53853.0
2017-12-12 12:55:00,81.91,81.96,81.81,81.81,86502.0,81.3569,81.4065,81.2576,81.2576,86502.0
2017-12-12 13:00:00,81.8,81.82,81.6,81.7,79307.0,81.2476,81.2675,81.049,81.1483,79307.0
2017-12-12 13:05:00,81.7,81.75,81.61,81.62,46802.0,81.1483,81.198,81.0589,81.0688,46802.0
2017-12-12 13:10:00,81.6,81.68,81.47,81.48,38666.0,81.049,81.1284,80.9198,80.9298,38666.0
2017-12-12 13:15:00,81.47,81.48,81.34,81.42,14879.0,80.9198,80.9298,80.7907,80.8702,14879.0
2017-12-12 13:20:00,81.45,81.68,81.45,81.55,68332.0,80.9,81.1284,80.9,80.9993,68332.0
2017-12-12 13:25:00,81.56,81.58,81.49,81.51,25639.0,81.0092,81.0291,80.9397,80.9596,25639.0
2017-12-12 13:30:00,81.5,81.5,81.44,81.47,9803.0,80.9496,80.9496,80.89,80.9198,9803.0
2017-12-12 13:35:00,81.48,81.59,81.48,81.57,32226.0,80.9298,81.039,80.9298,81.0192,32226.0
2017-12-12 13:40:00,81.58,81.64,81.58,81.62,16216.0,81.0291,81.0887,81.0291,81.0688,16216.0
2017-12-12 13:45:00,81.59,81.77,81.58,81.62,50619.0,81.039,81.2178,81.0291,81.0688,50619.0
2017-12-12 13:50:00,81.61,81.64,81.46,81.49,40732.0,81.0589,81.0887,80.9099,80.9397,40732.0
2017-12-12 13:55:00,81.48,81.5,81.41,81.42,17763.0,80.9298,80.9496,80.8603,80.8702,17763.0
2017-12-12 14:00:00,81.45,81.49,81.38,81.45,25901.0,80.9,80.9397,80.8305,80.9,25901.0
2017-12-12 14:05:00,81.45,81.48,81.37,81.37,11466.0,80.9,80.9298,80.8205,80.8205,11466.0
2017-12-12 14:10:00,81.37,81.55,81.33,81.55,28983.0,80.8205,80.9993,80.7808,80.9993,28983.0
2017-12-12 14:15:00,81.56,81.62,81.5,81.5,20450.0,81.0092,81.0688,80.9496,80.9496,20450.0
2017-12-12 14:20:00,81.51,81.54,81.43,81.48,8663.0,80.9596,80.9894,80.8801,80.9298,8663.0
2017-12-12 14:25:00,81.49,81.59,81.4,81.56,70814.0,80.9397,81.039,80.8503,81.0092,70814.0
2017-12-12 14:30:00,81.56,81.78,81.56,81.75,89350.0,81.0092,81.2278,81.0092,81.198,89350.0
2017-12-12 14:35:00,81.75,81.76,81.66,81.7,7577.0,81.198,81.2079,81.1086,81.1483,7577.0
2017-12-12 14:40:00,81.66,81.79,81.66,81.72,24014.0,81.1086,81.2377,81.1086,81.1682,24014.0
2017-12-12 14:45:00,81.74,81.75,81.6,81.69,31581.0,81.188,81.198,81.049,81.1384,31581.0
2017-12-12 14:50:00,81.71,81.75,81.52,81.55,57240.0,81.1582,81.198,80.9695,80.9993,57240.0
2017-12-12 14:55:00,81.55,81.58,81.49,81.53,27675.0,80.9993,81.0291,80.9397,80.9794,27675.0
2017-12-12 15:00:00,81.51,81.61,81.43,81.6,110266.0,80.9596,81.0589,80.8801,81.049,110266.0
2017-12-12 15:05:00,81.6,81.81,81.56,81.74,223513.0,81.049,81.2576,81.0092,81.188,223513.0
2017-12-12 15:10:00,81.75,81.99,81.72,81.99,151927.0,81.198,81.4363,81.1682,81.4363,151927.0
2017-12-12 15:15:00,82.0,82.0,81.83,81.83,96421.0,81.4463,81.4463,81.2774,81.2774,96421.0
2017-12-12 15:20:00,81.84,81.93,81.74,81.92,78600.0,81.2873,81.3767,81.188,81.3668,78600.0
2017-12-12 15:25:00,81.9,81.92,81.71,81.71,14069.0,81.3469,81.3668,81.1582,81.1582,14069.0
2017-12-12 15:30:00,81.73,81.79,81.66,81.79,27565.0,81.1781,81.2377,81.1086,81.2377,27565.0
2017-12-12 15:35:00,81.79,81.88,81.66,81.75,149110.0,81.2377,81.3271,81.1086,81.198,149110.0
2017-12-12 15:40:00,81.75,81.77,81.62,81.72,136957.0,81.198,81.2178,81.0688,81.1682,136957.0
2017-12-12 15:45:00,81.68,81.89,81.6,81.67,244763.0,81.1284,81.337,81.049,81.1185,244763.0
2017-12-12 15:50:00,81.67,81.7,81.6,81.68,107770.0,81.1185,81.1483,81.049,81.1284,107770.0
2017-12-12 15:55:00,81.68,81.8,81.59,81.64,310861.0,81.1284,81.2476,81.039,81.0887,310861.0
2017-12-13 09:30:00,81.63,82.05,81.47,81.91,43642.0,81.0788,81.4959,80.9198,81.3569,43642.0
2017-12-13 09:35:00,81.93,82.11,81.76,82.01,26104.0,81.3767,81.5555,81.2079,81.4562,26104.0
2017-12-13 09:40:00,82.04,82.4,82.01,82.39,91549.0,81.486,81.8436,81.4562,81.8336,91549.0
2017-12-13 09:45:00,82.38,82.46,82.2,82.43,92226.0,81.8237,81.9032,81.6449,81.8734,92226.0
2017-12-13 09:50:00,82.4,82.53,82.35,82.43,50628.0,81.8436,81.9727,81.7939,81.8734,50628.0
2017-12-13 09:55:00,82.47,82.8,82.44,82.53,152565.0,81.9131,82.2409,81.8833,81.9727,152565.0
2017-12-13 10:00:00,82.53,82.53,82.13,82.22,17665.0,81.9727,81.9727,81.5754,81.6648,17665.0
2017-12-13 10:05:00,82.22,82.22,82.01,82.01,29352.0,81.6648,81.6648,81.4562,81.4562,29352.0
2017-12-13 10:10:00,82.0,82.01,81.78,81.81,68420.0,81.4463,81.4562,81.2278,81.2576,68420.0
2017-12-13 10:15:00,81.79,81.89,81.71,81.89,38043.0,81.2377,81.337,81.1582,81.337,38043.0
2017-12-13 10:20:00,81.89,81.93,81.78,81.8,27928.0,81.337,81.3767,81.2278,81.2476,27928.0
2017-12-13 10:25:00,81.8,81.85,81.67,81.78,39658.0,81.2476,81.2973,81.1185,81.2278,39658.0
2017-12-13 10:30:00,81.75,81.77,81.51,81.52,33779.0,81.198,81.2178,80.9596,80.9695,33779.0
2017-12-13 10:35:00,81.52,81.97,81.52,81.86,60622.0,80.9695,81.4165,80.9695,81.3072,60622.0
2017-12-13 10:40:00,81.87,81.94,81.67,81.8,30787.0,81.3171,81.3867,81.1185,81.2476,30787.0
2017-12-13 10:45:00,81.8,82.04,81.66,81.78,201873.0,81.2476,81.486,81.1086,81.2278,201873.0
2017-12-13 10:50:00,81.81,81.84,81.74,81.77,16430.0,81.2576,81.2873,81.188,81.2178,16430.0
2017-12-13 10:55:00,81.78,81.97,81.73,81.94,27505.0,81.2278,81.4165,81.1781,81.3867,27505.0
2017-12-13 11:00:00,81.96,81.97,81.79,81.82,9422.0,81.4065,81.4165,81.2377,81.2675,9422.0
2017-12-13 11:05:00,81.79,81.94,81.74,81.91,9610.0,81.2377,81.3867,81.188,81.3569,9610.0
2017-12-13 11:10:00,81.95,82.11,81.92,82.11,12789.0,81.3966,81.5555,81.3668,81.5555,12789.0
2017-12-13 11:15:00,82.12,82.23,82.06,82.18,19072.0,81.5655,81.6747,81.5059,81.6251,19072.0
2017-12-13 11:20:00,82.18,82.37,82.17,82.37,31739.0,81.6251,81.8138,81.6151,81.8138,31739.0
2017-12-13 11:25:00,82.36,82.37,82.09,82.22,43307.0,81.8038,81.8138,81.5357,81.6648,43307.0
2017-12-13 11:30:00,82.26,82.41,82.26,82.41,11271.0,81.7045,81.8535,81.7045,81.8535,11271.0
2017-12-13 11:35:00,82.4,82.45,82.22,82.25,25481.0,81.8436,81.8932,81.6648,81.6946,25481.0
2017-12-13 11:40:00,82.19,82.24,82.13,82.19,7566.0,81.635,81.6846,81.5754,81.635,7566.0
2017-12-13 11:45:00,82.22,82.47,82.18,82.46,17522.0,81.6648,81.9131,81.6251,81.9032,17522.0
2017-12-13 11:50:00,82.46,82.52,82.35,82.51,22758.0,81.9032,81.9628,81.7939,81.9528,22758.0
2017-12-13 11:55:00,82.5,82.61,82.43,82.56,57321.0,81.9429,82.0521,81.8734,82.0025,57321.0
2017-12-13 12:00:00,82.56,82.62,82.17,82.2,55652.0,82.0025,82.0621,81.6151,81.6449,55652.0
2017-12-13 12:05:00,82.23,82.34,82.2,82.23,20613.0,81.6747,81.784,81.6449,81.6747,20613.0
2017-12-13 12:10:00,82.2,82.29,82.06,82.06,11990.0,81.6449,81.7343,81.5059,81.5059,11990.0
2017-12-13 12:15:00,82.06,82.16,82.0,82.02,16019.0,81.5059,81.6052,81.4463,81.4661,16019.0
2017-12-13 12:20:00,82.05,82.28,82.04,82.23,29454.0,81.4959,81.7244,81.486,81.6747,29454.0
2017-12-13 12:25:00,82.23,82.31,82.16,82.2,15643.0,81.6747,81.7542,81.6052,81.6449,15643.0
2017-12-13 12:30:00,82.2,82.22,82.1,82.1,6023.0,81.6449,81.6648,81.5456,81.5456,6023.0
2017-12-13 12:35:00,82.1,82.14,81.92,81.92,13105.0,81.5456,81.5853,81.3668,81.3668,13105.0
2017-12-13 12:40:00,81.91,82.1,81.91,82.1,13249.0,81.3569,81.5456,81.3569,81.5456,13249.0
2017-12-13 12:45:00,82.11,82.3,82.05,82.22,27413.0,81.5555,81.7442,81.4959,81.6648,27413.0
2017-12-13 12:50:00,82.23,82.27,82.13,82.16,9435.0,81.6747,81.7144,81.5754,81.6052,9435.0
2017-12-13 12:55:00,82.16,82.38,82.16,82.37,20061.0,81.6052,81.8237,81.6052,81.8138,20061.0
2017-12-13 13:00:00,82.36,82.36,82.14,82.18,14922.0,81.8038,81.8038,81.5853,81.6251,14922.0
2017-12-13 13:05:00,82.17,82.31,82.16,82.27,8318.0,81.6151,81.7542,81.6052,81.7144,8318.0
2017-12-13 13:10:00,82.28,82.34,82.19,82.22,10635.0,81.7244,81.784,81.635,81.6648,10635.0
2017-12-13 13:15:00,82.23,82.26,82.18,82.26,6184.0,81.6747,81.7045,81.6251,81.7045,6184.0
2017-12-13 13:20:00,82.28,82.33,82.24,82.31,9433.0,81.7244,81.774,81.6846,81.7542,9433.0
2017-12-13 13:25:00,82.31,82.37,82.29,82.31,10619.0,81.7542,81.8138,81.7343,81.7542,10619.0
2017-12-13 13:30:00,82.32,82.32,82.13,82.17,10550.0,81.7641,81.7641,81.5754,81.6151,10550.0
2017-12-13 13:35:00,82.19,82.32,82.18,82.31,15526.0,81.635,81.7641,81.6251,81.7542,15526.0
2017-12-13 13:40:00,82.33,82.47,82.29,82.42,37073.0,81.774,81.9131,81.7343,81.8634,37073.0
2017-12-13 13:45:00,82.45,82.45,82.32,82.33,11102.0,81.8932,81.8932,81.7641,81.774,11102.0
2017-12-13 13:50:00,82.36,82.44,82.33,82.38,15904.0,81.8038,81.8833,81.774,81.8237,15904.0
2017-12-13 13:55:00,82.41,82.48,82.38,82.43,13642.0,81.8535,81.923,81.8237,81.8734,13642.0
2017-12-13 14:00:00,82.46,82.69,82.46,82.55,72977.0,81.9032,82.1316,81.9032,81.9926,72977.0
2017-12-13 14:05:00,82.55,82.6,82.42,82.6,28861.0,81.9926,82.0422,81.8634,82.0422,28861.0
2017-12-13 14:10:00,82.56,82.62,82.48,82.59,33777.0,82.0025,82.0621,81.923,82.0323,33777.0
2017-12-13 14:15:00,82.58,82.72,82.57,82.71,39490.0,82.0224,82.1614,82.0124,82.1515,39490.0
2017-12-13 14:20:00,82.7,82.74,82.65,82.71,32915.0,82.1415,82.1813,82.0919,82.1515,32915.0
2017-12-13 14:25:00,82.72,82.85,82.69,82.83,40265.0,82.1614,82.2905,82.1316,82.2707,40265.0
2017-12-13 14:30:00,82.82,83.0,82.8,82.99,70188.0,82.2607,82.4395,82.2409,82.4296,70188.0
2017-12-13 14:35:00,82.99,82.99,82.9,82.97,60272.0,82.4296,82.4296,82.3402,82.4097,60272.0
2017-12-13 14:40:00,82.97,82.99,82.87,82.88,19362.0,82.4097,82.4296,82.3104,82.3203,19362.0
2017-12-13 14:45:00,82.89,83.1,82.87,83.09,70864.0,82.3303,82.5388,82.3104,82.5289,70864.0
2017-12-13 14:50:00,83.1,83.21,83.09,83.17,47974.0,82.5388,82.6481,82.5289,82.6084,47974.0
2017-12-13 14:55:00,83.19,83.43,83.16,83.34,146219.0,82.6282,82.8666,82.5984,82.7772,146219.0
2017-12-13 15:00:00,83.37,83.44,83.24,83.29,244109.0,82.807,82.8765,82.6779,82.7276,244109.0
2017-12-13 15:05:00,83.29,83.29,83.02,83.05,103605.0,82.7276,82.7276,82.4594,82.4892,103605.0
2017-12-13 15:10:00,83.05,83.09,83.0,83.08,46769.0,82.4892,82.5289,82.4395,82.519,46769.0
2017-12-13 15:15:00,83.07,83.32,83.07,83.32,130303.0,82.509,82.7574,82.509,82.7574,130303.0
2017-12-13 15:20:00,83.33,83.34,83.26,83.31,43443.0,82.7673,82.7772,82.6978,82.7474,43443.0
2017-12-13 15:25:00,83.31,83.34,83.16,83.18,79014.0,82.7474,82.7772,82.5984,82.6183,79014.0
2017-12-13 15:30:00,83.2,83.21,83.02,83.08,17806.0,82.6382,82.6481,82.4594,82.519,17806.0
2017-12-13 15:35:00,83.09,83.15,83.0,83.04,49318.0,82.5289,82.5885,82.4395,82.4792,49318.0
2017-12-13 15:40:00,83.05,83.08,82.96,83.0,61676.0,82.4892,82.519,82.3998,82.4395,61676.0
2017-12-13 15:45:00,82.99,83.06,82.93,83.03,107109.0,82.4296,82.4991,82.37,82.4693,107109.0
2017-12-13 15:50:00,83.03,83.12,82.98,83.04,72635.0,82.4693,82.5587,82.4197,82.4792,72635.0
2017-12-13 15:55:00,83.02,83.05,82.89,82.9,88645.0,82.4594,82.4892,82.3303,82.3402,88645.0
2017-12-14 09:30:00,83.17,83.24,82.91,83.23,27477.0,82.6084,82.6779,82.3501,82.668,27477.0
2017-12-14 09:35:00,83.24,83.3,83.05,83.05,16266.0,82.6779,82.7375,82.4892,82.4892,16266.0
2017-12-14 09:40:00,83.07,83.19,83.02,83.15,5326.0,82.509,82.6282,82.4594,82.5885,5326.0
2017-12-14 09:45:00,83.16,83.3,83.14,83.16,29367.0,82.5984,82.7375,82.5786,82.5984,29367.0
2017-12-14 09:50:00,83.23,83.24,83.09,83.1,17644.0,82.668,82.6779,82.5289,82.5388,17644.0
2017-12-14 09:55:00,83.07,83.19,83.01,83.1,30247.0,82.509,82.6282,82.4494,82.5388,30247.0
2017-12-14 10:00:00,83.1,83.16,82.89,82.9,31850.0,82.5388,82.5984,82.3303,82.3402,31850.0
2017-12-14 10:05:00,82.91,82.96,82.76,82.89,64849.0,82.3501,82.3998,82.2011,82.3303,64849.0
2017-12-14 10:10:00,82.87,83.04,82.76,82.76,27103.0,82.3104,82.4792,82.2011,82.2011,27103.0
2017-12-14 10:15:00,82.75,82.94,82.58,82.59,14678.0,82.1912,82.3799,82.0224,82.0323,14678.0
2017-12-14 10:20:00,82.6,82.68,82.58,82.68,11310.0,82.0422,82.1217,82.0224,82.1217,11310.0
2017-12-14 10:25:00,82.64,82.75,82.56,82.56,23635.0,82.0819,82.1912,82.0025,82.0025,23635.0
2017-12-14 10:30:00,82.6,82.62,82.45,82.6,43619.0,82.0422,82.0621,81.8932,82.0422,43619.0
2017-12-14 10:35:00,82.6,82.79,82.6,82.77,27963.0,82.0422,82.2309,82.0422,82.2111,27963.0
2017-12-14 10:40:00,82.76,82.87,82.65,82.82,17200.0,82.2011,82.3104,82.0919,82.2607,17200.0
2017-12-14 10:45:00,82.79,82.81,82.66,82.68,13253.0,82.2309,82.2508,82.1018,82.1217,13253.0
2017-12-14 10:50:00,82.67,82.68,82.59,82.6,7906.0,82.1117,82.1217,82.0323,82.0422,7906.0
2017-12-14 10:55:00,82.68,82.69,82.58,82.62,16815.0,82.1217,82.1316,82.0224,82.0621,16815.0
2017-12-14 11:00:00,82.64,82.71,82.52,82.54,71853.0,82.0819,82.1515,81.9628,81.9826,71853.0
2017-12-14 11:05:00,82.53,82.53,82.11,82.24,63073.0,81.9727,81.9727,81.5555,81.6846,63073.0
2017-12-14 11:10:00,82.21,82.42,82.2,82.32,42051.0,81.6549,81.8634,81.6449,81.7641,42051.0
2017-12-14 11:15:00,82.3,82.31,82.19,82.31,8977.0,81.7442,81.7542,81.635,81.7542,8977.0
2017-12-14 11:20:00,82.29,82.3,82.07,82.2,77072.0,81.7343,81.7442,81.5158,81.6449,77072.0
2017-12-14 11:25:00,82.2,82.53,82.2,82.49,50165.0,81.6449,81.9727,81.6449,81.933,50165.0
2017-12-14 11:30:00,82.51,82.7,82.41,82.68,51997.0,81.9528,82.1415,81.8535,82.1217,51997.0
2017-12-14 11:35:00,82.7,82.77,82.65,82.65,24209.0,82.1415,82.2111,82.0919,82.0919,24209.0
2017-12-14 11:40:00,82.68,82.68,82.51,82.51,28923.0,82.1217,82.1217,81.9528,81.9528,28923.0
2017-12-14 11:45:00,82.54,82.58,82.52,82.54,7399.0,81.9826,82.0224,81.9628,81.9826,7399.0
2017-12-14 11:50:00,82.53,82.53,82.46,82.47,7748.0,81.9727,81.9727,81.9032,81.9131,7748.0
2017-12-14 11:55:00,82.5,82.5,82.23,82.23,50232.0,81.9429,81.9429,81.6747,81.6747,50232.0
2017-12-14 12:00:00,82.23,82.24,82.17,82.17,49872.0,81.6747,81.6846,81.6151,81.6151,49872.0
2017-12-14 12:05:00,82.17,82.21,82.11,82.2,36117.0,81.6151,81.6549,81.5555,81.6449,36117.0
2017-12-14 12:10:00,82.2,82.23,82.14,82.2,53904.0,81.6449,81.6747,81.5853,81.6449,53904.0
2017-12-14 12:15:00,82.2,82.23,82.17,82.21,29466.0,81.6449,81.6747,81.6151,81.6549,29466.0
2017-12-14 12:20:00,82.21,82.21,82.04,82.06,33868.0,81.6549,81.6549,81.486,81.5059,33868.0
2017-12-14 12:25:00,82.08,82.19,82.07,82.17,16522.0,81.5257,81.635,81.5158,81.6151,16522.0
2017-12-14 12:30:00,82.18,82.18,82.05,82.07,44571.0,81.6251,81.6251,81.4959,81.5158,44571.0
2017-12-14 12:35:00,82.07,82.12,82.04,82.1,22967.0,81.5158,81.5655,81.486,81.5456,22967.0
2017-12-14 12:40:00,82.09,82.14,82.07,82.14,26743.0,81.5357,81.5853,81.5158,81.5853,26743.0
2017-12-14 12:45:00,82.14,82.15,82.01,82.02,27441.0,81.5853,81.5953,81.4562,81.4661,27441.0
2017-12-14 12:50:00,82.02,82.05,81.91,81.98,53676.0,81.4661,81.4959,81.3569,81.4264,53676.0
2017-12-14 12:55:00,81.98,82.0,81.77,81.85,60518.0,81.4264,81.4463,81.2178,81.2973,60518.0
2017-12-14 13:00:00,81.84,81.88,81.75,81.8,13795.0,81.2873,81.3271,81.198,81.2476,13795.0
2017-12-14 13:05:00,81.79,81.88,81.78,81.87,22500.0,81.2377,81.3271,81.2278,81.3171,22500.0
2017-12-14 13:10:00,81.86,81.89,81.68,81.71,19132.0,81.3072,81.337,81.1284,81.1582,19132.0
2017-12-14 13:15:00,81.67,81.72,81.6,81.69,24574.0,81.1185,81.1682,81.049,81.1384,24574.0
2017-12-14 13:20:00,81.67,81.69,81.62,81.67,9383.0,81.1185,81.1384,81.0688,81.1185,9383.0
2017-12-14 13:25:00,81.67,81.72,81.64,81.69,59984.0,81.1185,81.1682,81.0887,81.1384,59984.0
2017-12-14 13:30:00,81.69,81.79,81.65,81.68,60984.0,81.1384,81.2377,81.0986,81.1284,60984.0
2017-12-14 13:35:00,81.65,81.67,81.49,81.49,28463.0,81.0986,81.1185,80.9397,80.9397,28463.0
2017-12-14 13:40:00,81.5,81.55,81.37,81.44,39857.0,80.9496,80.9993,80.8205,80.89,39857.0
2017-12-14 13:45:00,81.45,81.53,81.45,81.48,25750.0,80.9,80.9794,80.9,80.9298,25750.0
2017-12-14 13:50:00,81.47,81.5,81.24,81.26,40729.0,80.9198,80.9496,80.6914,80.7113,40729.0
2017-12-14 13:55:00,81.25,81.33,81.1,81.13,84149.0,80.7013,80.7808,80.5523,80.5821,84149.0
2017-12-14 14:00:00,81.14,81.37,81.13,81.33,87657.0,80.5921,80.8205,80.5821,80.7808,87657.0
2017-12-14 14:05:00,81.35,81.55,81.34,81.5,65924.0,80.8007,80.9993,80.7907,80.9496,65924.0
2017-12-14 14:10:00,81.52,81.58,81.5,81.51,17544.0,80.9695,81.0291,80.9496,80.9596,17544.0
2017-12-14 14:15:00,81.5,81.6,81.46,81.53,21567.0,80.9496,81.049,80.9099,80.9794,21567.0
2017-12-14 14:20:00,81.54,81.55,81.28,81.3,65377.0,80.9894,80.9993,80.7311,80.751,65377.0
2017-12-14 14:25:00,81.3,81.36,81.06,81.07,46078.0,80.751,80.8106,80.5126,80.5225,46078.0
2017-12-14 14:30:00,81.01,81.14,81.01,81.07,60235.0,80.463,80.5921,80.463,80.5225,60235.0
2017-12-14 14:35:00,81.05,81.12,81.01,81.11,31493.0,80.5027,80.5722,80.463,80.5623,31493.0
2017-12-14 14:40:00,81.08,81.15,81.03,81.08,32671.0,80.5325,80.602,80.4828,80.5325,32671.0
2017-12-14 14:45:00,81.09,81.11,80.96,81.04,38828.0,80.5424,80.5623,80.4133,80.4928,38828.0
2017-12-14 14:50:00,81.05,81.28,81.04,81.28,17710.0,80.5027,80.7311,80.4928,80.7311,17710.0
2017-12-14 14:55:00,81.29,81.56,81.29,81.55,107534.0,80.7411,81.0092,80.7411,80.9993,107534.0
2017-12-14 15:00:00,81.53,81.53,81.28,81.28,57262.0,80.9794,80.9794,80.7311,80.7311,57262.0
2017-12-14 15:05:00,81.31,81.41,81.3,81.31,22439.0,80.7609,80.8603,80.751,80.7609,22439.0
2017-12-14 15:10:00,81.29,81.38,81.29,81.33,34779.0,80.7411,80.8305,80.7411,80.7808,34779.0
2017-12-14 15:15:00,81.32,81.36,81.22,81.26,30837.0,80.7709,80.8106,80.6715,80.7113,30837.0
2017-12-14 15:20:00,81.28,81.48,81.25,81.45,34568.0,80.7311,80.9298,80.7013,80.9,34568.0
2017-12-14 15:25:00,81.47,81.54,81.37,81.39,21280.0,80.9198,80.9894,80.8205,80.8404,21280.0
2017-12-14 15:30:00,81.41,81.54,81.38,81.54,58185.0,80.8603,80.9894,80.8305,80.9894,58185.0
2017-12-14 15:35:00,81.55,81.68,81.52,81.67,95206.0,80.9993,81.1284,80.9695,81.1185,95206.0
2017-12-14 15:40:00,81.67,81.67,81.57,81.6,55820.0,81.1185,81.1185,81.0192,81.049,55820.0
2017-12-14 15:45:00,81.58,81.61,81.51,81.54,105573.0,81.0291,81.0589,80.9596,80.9894,105573.0
2017-12-14 15:50:00,81.53,81.53,81.27,81.35,128849.0,80.9794,80.9794,80.7212,80.8007,128849.0
2017-12-14 15:55:00,81.33,81.42,81.28,81.34,274195.0,80.7808,80.8702,80.7311,80.7907,274195.0
2017-12-15 09:30:00,81.11,81.85,81.11,81.34,61004.0,80.5965,81.3318,80.5965,80.825,61004.0
2017-12-15 09:35:00,81.38,81.45,81.12,81.19,45892.0,80.8648,80.9343,80.6064,80.676,45892.0
2017-12-15 09:40:00,81.2,81.3,81.11,81.11,47172.0,80.6859,80.7853,80.5965,80.5965,47172.0
2017-12-15 09:45:00,81.06,81.12,80.79,80.92,113165.0,80.5468,80.6064,80.2785,80.4077,113165.0
2017-12-15 09:50:00,80.95,81.26,80.91,81.17,57990.0,80.4375,80.7455,80.3977,80.6561,57990.0
2017-12-15 09:55:00,81.18,81.2,80.89,80.91,72090.0,80.666,80.6859,80.3779,80.3977,72090.0
2017-12-15 10:00:00,80.9,81.44,80.89,81.39,92810.0,80.3878,80.9244,80.3779,80.8747,92810.0
2017-12-15 10:05:00,81.4,81.55,81.25,81.55,78265.0,80.8846,81.0337,80.7356,81.0337,78265.0
2017-12-15 10:10:00,81.58,81.58,81.33,81.53,62383.0,81.0635,81.0635,80.8151,81.0138,62383.0
2017-12-15 10:15:00,81.48,81.79,81.45,81.59,67359.0,80.9641,81.2722,80.9343,81.0734,67359.0
2017-12-15 10:20:00,81.56,81.56,81.34,81.46,60104.0,81.0436,81.0436,80.825,80.9443,60104.0
2017-12-15 10:25:00,81.42,81.53,81.38,81.42,23777.0,80.9045,81.0138,80.8648,80.9045,23777.0
2017-12-15 10:30:00,81.41,81.41,81.17,81.37,104028.0,80.8946,80.8946,80.6561,80.8548,104028.0
2017-12-15 10:35:00,81.34,81.56,81.34,81.49,15557.0,80.825,81.0436,80.825,80.9741,15557.0
2017-12-15 10:40:00,81.51,81.51,81.37,81.42,40262.0,80.9939,80.9939,80.8548,80.9045,40262.0
2017-12-15 10:45:00,81.45,81.47,81.32,81.38,80105.0,80.9343,80.9542,80.8051,80.8648,80105.0
2017-12-15 10:50:00,81.41,81.6,81.37,81.51,22715.0,80.8946,81.0834,80.8548,80.9939,22715.0
2017-12-15 10:55:00,81.56,81.61,81.33,81.34,21147.0,81.0436,81.0933,80.8151,80.825,21147.0
2017-12-15 11:00:00,81.34,81.47,81.3,81.43,80908.0,80.825,80.9542,80.7853,80.9144,80908.0
2017-12-15 11:05:00,81.46,81.46,81.35,81.37,10322.0,80.9443,80.9443,80.835,80.8548,10322.0
2017-12-15 11:10:00,81.31,81.31,81.11,81.22,36109.0,80.7952,80.7952,80.5965,80.7058,36109.0
2017-12-15 11:15:00,81.19,81.2,81.05,81.08,28946.0,80.676,80.6859,80.5369,80.5667,28946.0
2017-12-15 11:20:00,81.04,81.24,80.99,81.22,12468.0,80.5269,80.7257,80.4772,80.7058,12468.0
2017-12-15 11:25:00,81.23,81.38,81.17,81.32,18751.0,80.7157,80.8648,80.6561,80.8051,18751.0
2017-12-15 11:30:00,81.33,81.45,81.32,81.41,29976.0,80.8151,80.9343,80.8051,80.8946,29976.0
2017-12-15 11:35:00,81.42,81.42,81.27,81.3,34058.0,80.9045,80.9045,80.7555,80.7853,34058.0
2017-12-15 11:40:00,81.33,81.48,81.3,81.45,23165.0,80.8151,80.9641,80.7853,80.9343,23165.0
2017-12-15 11:45:00,81.43,81.46,81.24,81.25,27149.0,80.9144,80.9443,80.7257,80.7356,27149.0
2017-12-15 11:50:00,81.25,81.36,81.24,81.36,23825.0,80.7356,80.8449,80.7257,80.8449,23825.0
2017-12-15 11:55:00,81.36,81.5,81.35,81.47,12616.0,80.8449,80.984,80.835,80.9542,12616.0
2017-12-15 12:00:00,81.43,81.5,81.42,81.48,15031.0,80.9144,80.984,80.9045,80.9641,15031.0
2017-12-15 12:05:00,81.44,81.47,81.27,81.27,8665.0,80.9244,80.9542,80.7555,80.7555,8665.0
2017-12-15 12:10:00,81.25,81.38,81.24,81.31,29114.0,80.7356,80.8648,80.7257,80.7952,29114.0
2017-12-15 12:15:00,81.29,81.4,81.27,81.38,52409.0,80.7753,80.8846,80.7555,80.8648,52409.0
2017-12-15 12:20:00,81.38,81.41,81.23,81.31,30299.0,80.8648,80.8946,80.7157,80.7952,30299.0
2017-12-15 12:25:00,81.31,81.32,81.24,81.32,20926.0,80.7952,80.8051,80.7257,80.8051,20926.0
2017-12-15 12:30:00,81.33,81.44,81.31,81.4,23004.0,80.8151,80.9244,80.7952,80.8846,23004.0
2017-12-15 12:35:00,81.4,81.4,81.28,81.35,11733.0,80.8846,80.8846,80.7654,80.835,11733.0
2017-12-15 12:40:00,81.38,81.43,81.35,81.39,22949.0,80.8648,80.9144,80.835,80.8747,22949.0
2017-12-15 12:45:00,81.4,81.48,81.39,81.45,21540.0,80.8846,80.9641,80.8747,80.9343,21540.0
2017-12-15 12:50:00,81.45,81.61,81.45,81.52,18269.0,80.9343,81.0933,80.9343,81.0039,18269.0
2017-12-15 12:55:00,81.57,81.64,81.5,81.62,16493.0,81.0536,81.1231,80.984,81.1032,16493.0
2017-12-15 13:00:00,81.6,81.68,81.55,81.56,4872.0,81.0834,81.1629,81.0337,81.0436,4872.0
2017-12-15 13:05:00,81.54,81.54,81.43,81.48,15669.0,81.0238,81.0238,80.9144,80.9641,15669.0
2017-12-15 13:10:00,81.46,81.51,81.45,81.46,6608.0,80.9443,80.9939,80.9343,80.9443,6608.0
2017-12-15 13:15:00,81.46,81.52,81.39,81.47,14782.0,80.9443,81.0039,80.8747,80.9542,14782.0
2017-12-15 13:20:00,81.41,81.44,81.4,81.41,4443.0,80.8946,80.9244,80.8846,80.8946,4443.0
2017-12-15 13:25:00,81.41,81.45,81.38,81.4,15639.0,80.8946,80.9343,80.8648,80.8846,15639.0
2017-12-15 13:30:00,81.41,81.47,81.41,81.47,9400.0,80.8946,80.9542,80.8946,80.9542,9400.0
2017-12-15 13:35:00,81.45,81.59,81.43,81.59,18812.0,80.9343,81.0734,80.9144,81.0734,18812.0
2017-12-15 13:40:00,81.57,81.59,81.42,81.45,18440.0,81.0536,81.0734,80.9045,80.9343,18440.0
2017-12-15 13:45:00,81.45,81.53,81.44,81.52,15965.0,80.9343,81.0138,80.9244,81.0039,15965.0
2017-12-15 13:50:00,81.5,81.63,81.45,81.63,20777.0,80.984,81.1132,80.9343,81.1132,20777.0
2017-12-15 13:55:00,81.64,81.71,81.56,81.58,24047.0,81.1231,81.1927,81.0436,81.0635,24047.0
2017-12-15 14:00:00,81.57,81.75,81.54,81.71,15403.0,81.0536,81.2324,81.0238,81.1927,15403.0
2017-12-15 14:05:00,81.69,81.74,81.66,81.73,6893.0,81.1728,81.2225,81.143,81.2125,6893.0
2017-12-15 14:10:00,81.74,81.78,81.67,81.75,16802.0,81.2225,81.2622,81.1529,81.2324,16802.0
2017-12-15 14:15:00,81.76,81.8,81.72,81.74,34205.0,81.2424,81.2821,81.2026,81.2225,34205.0
2017-12-15 14:20:00,81.71,81.75,81.61,81.63,42560.0,81.1927,81.2324,81.0933,81.1132,42560.0
2017-12-15 14:25:00,81.63,81.81,81.59,81.77,29800.0,81.1132,81.292,81.0734,81.2523,29800.0
2017-12-15 14:30:00,81.79,81.79,81.72,81.79,26043.0,81.2722,81.2722,81.2026,81.2722,26043.0
2017-12-15 14:35:00,81.79,81.8,81.75,81.78,68909.0,81.2722,81.2821,81.2324,81.2622,68909.0
2017-12-15 14:40:00,81.75,81.77,81.7,81.71,15205.0,81.2324,81.2523,81.1827,81.1927,15205.0
2017-12-15 14:45:00,81.71,81.76,81.62,81.75,12921.0,81.1927,81.2424,81.1032,81.2324,12921.0
2017-12-15 14:50:00,81.77,81.8,81.7,81.7,32482.0,81.2523,81.2821,81.1827,81.1827,32482.0
2017-12-15 14:55:00,81.69,81.76,81.55,81.63,56594.0,81.1728,81.2424,81.0337,81.1132,56594.0
2017-12-15 15:00:00,81.62,81.74,81.61,81.74,15322.0,81.1032,81.2225,81.0933,81.2225,15322.0
2017-12-15 15:05:00,81.75,81.81,81.73,81.77,37803.0,81.2324,81.292,81.2125,81.2523,37803.0
2017-12-15 15:10:00,81.78,81.8,81.71,81.71,19869.0,81.2622,81.2821,81.1927,81.1927,19869.0
2017-12-15 15:15:00,81.71,81.74,81.65,81.66,22992.0,81.1927,81.2225,81.1331,81.143,22992.0
2017-12-15 15:20:00,81.68,81.71,81.58,81.68,32903.0,81.1629,81.1927,81.0635,81.1629,32903.0
2017-12-15 15:25:00,81.7,81.81,81.7,81.76,19021.0,81.1827,81.292,81.1827,81.2424,19021.0
2017-12-15 15:30:00,81.79,81.79,81.61,81.62,23893.0,81.2722,81.2722,81.0933,81.1032,23893.0
2017-12-15 15:35:00,81.62,81.64,81.52,81.56,34206.0,81.1032,81.1231,81.0039,81.0436,34206.0
2017-12-15 15:40:00,81.52,81.66,81.52,81.65,65990.0,81.0039,81.143,81.0039,81.1331,65990.0
2017-12-15 15:45:00,81.64,81.66,81.47,81.5,57899.0,81.1231,81.143,80.9542,80.984,57899.0
2017-12-15 15:50:00,81.54,81.77,81.54,81.71,154844.0,81.0238,81.2523,81.0238,81.1927,154844.0
2017-12-15 15:55:00,81.74,81.87,81.71,81.82,350280.0,81.2225,81.3517,81.1927,81.302,350280.0
2017-12-18 09:30:00,82.29,82.47,82.15,82.35,78053.0,81.769,81.9479,81.6299,81.8286,78053.0
2017-12-18 09:35:00,82.28,82.46,82.14,82.24,62288.0,81.7591,81.9379,81.62,81.7193,62288.0
2017-12-18 09:40:00,82.22,82.25,81.9,82.02,47310.0,81.6994,81.7293,81.3815,81.5007,47310.0
2017-12-18 09:45:00,82.04,82.27,82.0,82.13,48763.0,81.5206,81.7491,81.4808,81.61,48763.0
2017-12-18 09:50:00,82.13,82.2,81.92,81.92,37835.0,81.61,81.6796,81.4013,81.4013,37835.0
2017-12-18 09:55:00,81.93,81.96,81.73,81.93,19602.0,81.4113,81.4411,81.2125,81.4113,19602.0
2017-12-18 10:00:00,81.98,82.06,81.85,82.04,15805.0,81.461,81.5405,81.3318,81.5206,15805.0
2017-12-18 10:05:00,82.05,82.17,82.02,82.14,31337.0,81.5305,81.6498,81.5007,81.62,31337.0
2017-12-18 10:10:00,82.1,82.2,82.05,82.05,39857.0,81.5802,81.6796,81.5305,81.5305,39857.0
2017-12-18 10:15:00,82.01,82.11,81.99,82.02,25908.0,81.4908,81.5901,81.4709,81.5007,25908.0
2017-12-18 10:20:00,82.03,82.03,81.88,81.88,60969.0,81.5106,81.5106,81.3616,81.3616,60969.0
2017-12-18 10:25:00,81.93,81.96,81.87,81.96,18120.0,81.4113,81.4411,81.3517,81.4411,18120.0
2017-12-18 10:30:00,81.97,82.02,81.87,82.0,40538.0,81.451,81.5007,81.3517,81.4808,40538.0
2017-12-18 10:35:00,82.01,82.03,81.82,81.85,27625.0,81.4908,81.5106,81.302,81.3318,27625.0
2017-12-18 10:40:00,81.82,81.95,81.8,81.92,18290.0,81.302,81.4312,81.2821,81.4013,18290.0
2017-12-18 10:45:00,81.95,81.95,81.86,81.88,61499.0,81.4312,81.4312,81.3417,81.3616,61499.0
2017-12-18 10:50:00,81.89,81.9,81.72,81.82,35314.0,81.3715,81.3815,81.2026,81.302,35314.0
2017-12-18 10:55:00,81.84,82.03,81.82,81.83,45936.0,81.3219,81.5106,81.302,81.3119,45936.0
2017-12-18 11:00:00,81.78,81.78,81.59,81.66,99738.0,81.2622,81.2622,81.0734,81.143,99738.0
2017-12-18 11:05:00,81.66,81.7,81.57,81.57,21605.0,81.143,81.1827,81.0536,81.0536,21605.0
2017-12-18 11:10:00,81.7,81.8,81.69,81.8,11404.0,81.1827,81.2821,81.1728,81.2821,11404.0
2017-12-18 11:15:00,81.77,81.78,81.63,81.71,26610.0,81.2523,81.2622,81.1132,81.1927,26610.0
2017-12-18 11:20:00,81.71,81.76,81.66,81.71,40970.0,81.1927,81.2424,81.143,81.1927,40970.0
2017-12-18 11:25:00,81.76,81.88,81.74,81.83,19564.0,81.2424,81.3616,81.2225,81.3119,19564.0
2017-12-18 11:30:00,81.83,82.0,81.83,81.99,39911.0,81.3119,81.4808,81.3119,81.4709,39911.0
2017-12-18 11:35:00,82.03,82.04,81.98,82.04,18093.0,81.5106,81.5206,81.461,81.5206,18093.0
2017-12-18 11:40:00,82.02,82.02,81.88,81.89,35433.0,81.5007,81.5007,81.3616,81.3715,35433.0
2017-12-18 11:45:00,81.88,81.92,81.84,81.91,9948.0,81.3616,81.4013,81.3219,81.3914,9948.0
2017-12-18 11:50:00,81.93,82.11,81.93,82.09,9989.0,81.4113,81.5901,81.4113,81.5703,9989.0
2017-12-18 11:55:00,82.1,82.18,82.03,82.15,40146.0,81.5802,81.6597,81.5106,81.6299,40146.0
2017-12-18 12:00:00,82.16,82.25,82.13,82.17,84652.0,81.6398,81.7293,81.61,81.6498,84652.0
2017-12-18 12:05:00,82.18,82.18,82.01,82.06,18058.0,81.6597,81.6597,81.4908,81.5405,18058.0
2017-12-18 12:10:00,82.05,82.14,82.04,82.05,18911.0,81.5305,81.62,81.5206,81.5305,18911.0
2017-12-18 12:15:00,82.09,82.09,82.02,82.02,17019.0,81.5703,81.5703,81.5007,81.5007,17019.0
2017-12-18 12:20:00,82.01,82.01,81.89,81.89,8646.0,81.4908,81.4908,81.3715,81.3715,8646.0
2017-12-18 12:25:00,81.87,81.89,81.73,81.76,24184.0,81.3517,81.3715,81.2125,81.2424,24184.0
2017-12-18 12:30:00,81.77,81.85,81.76,81.82,10048.0,81.2523,81.3318,81.2424,81.302,10048.0
2017-12-18 12:35:00,81.79,81.8,81.74,81.78,12264.0,81.2722,81.2821,81.2225,81.2622,12264.0
2017-12-18 12:40:00,81.79,81.95,81.77,81.9,18790.0,81.2722,81.4312,81.2523,81.3815,18790.0
2017-12-18 12:45:00,81.9,81.95,81.88,81.93,4885.0,81.3815,81.4312,81.3616,81.4113,4885.0
2017-12-18 12:50:00,81.96,82.01,81.83,81.84,11316.0,81.4411,81.4908,81.3119,81.3219,11316.0
2017-12-18 12:55:00,81.81,81.83,81.62,81.7,15858.0,81.292,81.3119,81.1032,81.1827,15858.0
2017-12-18 13:00:00,81.7,81.76,81.69,81.71,14169.0,81.1827,81.2424,81.1728,81.1927,14169.0
2017-12-18 13:05:00,81.72,81.87,81.72,81.85,13443.0,81.2026,81.3517,81.2026,81.3318,13443.0
2017-12-18 13:10:00,81.86,81.94,81.86,81.89,7646.0,81.3417,81.4212,81.3417,81.3715,7646.0
2017-12-18 13:15:00,81.89,81.89,81.84,81.85,2975.0,81.3715,81.3715,81.3219,81.3318,2975.0
2017-12-18 13:20:00,81.84,81.85,81.74,81.81,12634.0,81.3219,81.3318,81.2225,81.292,12634.0
2017-12-18 13:25:00,81.83,81.85,81.77,81.8,4277.0,81.3119,81.3318,81.2523,81.2821,4277.0
2017-12-18 13:30:00,81.81,81.89,81.76,81.78,7319.0,81.292,81.3715,81.2424,81.2622,7319.0
2017-12-18 13:35:00,81.8,81.81,81.76,81.77,10675.0,81.2821,81.292,81.2424,81.2523,10675.0
2017-12-18 13:40:00,81.8,81.8,81.7,81.7,27562.0,81.2821,81.2821,81.1827,81.1827,27562.0
2017-12-18 13:45:00,81.71,81.87,81.69,81.87,75305.0,81.1927,81.3517,81.1728,81.3517,75305.0
2017-12-18 13:50:00,81.87,81.93,81.83,81.84,20832.0,81.3517,81.4113,81.3119,81.3219,20832.0
2017-12-18 13:55:00,81.84,81.93,81.83,81.91,13334.0,81.3219,81.4113,81.3119,81.3914,13334.0
2017-12-18 14:00:00,81.91,81.92,81.71,81.74,25171.0,81.3914,81.4013,81.1927,81.2225,25171.0
2017-12-18 14:05:00,81.76,81.84,81.66,81.7,7599.0,81.2424,81.3219,81.143,81.1827,7599.0
2017-12-18 14:10:00,81.71,81.76,81.67,81.74,32810.0,81.1927,81.2424,81.1529,81.2225,32810.0
2017-12-18 14:15:00,81.72,81.86,81.72,81.81,12638.0,81.2026,81.3417,81.2026,81.292,12638.0
2017-12-18 14:20:00,81.8,81.8,81.71,81.79,12460.0,81.2821,81.2821,81.1927,81.2722,12460.0
2017-12-18 14:25:00,81.79,81.81,81.76,81.78,8479.0,81.2722,81.292,81.2424,81.2622,8479.0
2017-12-18 14:30:00,81.78,81.9,81.77,81.88,28648.0,81.2622,81.3815,81.2523,81.3616,28648.0
2017-12-18 14:35:00,81.9,81.91,81.85,81.88,17594.0,81.3815,81.3914,81.3318,81.3616,17594.0
2017-12-18 14:40:00,81.87,81.89,81.83,81.84,17244.0,81.3517,81.3715,81.3119,81.3219,17244.0
2017-12-18 14:45:00,81.84,81.95,81.84,81.95,7255.0,81.3219,81.4312,81.3219,81.4312,7255.0
2017-12-18 14:50:00,81.96,81.96,81.86,81.87,19210.0,81.4411,81.4411,81.3417,81.3517,19210.0
2017-12-18 14:55:00,81.89,81.95,81.86,81.93,24909.0,81.3715,81.4312,81.3417,81.4113,24909.0
2017-12-18 15:00:00,81.92,82.0,81.92,81.99,9625.0,81.4013,81.4808,81.4013,81.4709,9625.0
2017-12-18 15:05:00,82.0,82.0,81.89,81.91,12051.0,81.4808,81.4808,81.3715,81.3914,12051.0
2017-12-18 15:10:00,81.94,81.98,81.88,81.94,11127.0,81.4212,81.461,81.3616,81.4212,11127.0
2017-12-18 15:15:00,81.92,81.92,81.81,81.9,9915.0,81.4013,81.4013,81.292,81.3815,9915.0
2017-12-18 15:20:00,81.89,81.92,81.79,81.92,8659.0,81.3715,81.4013,81.2722,81.4013,8659.0
2017-12-18 15:25:00,81.93,81.93,81.79,81.79,23274.0,81.4113,81.4113,81.2722,81.2722,23274.0
2017-12-18 15:30:00,81.79,81.81,81.75,81.76,22290.0,81.2722,81.292,81.2324,81.2424,22290.0
2017-12-18 15:35:00,81.75,81.82,81.73,81.78,27749.0,81.2324,81.302,81.2125,81.2622,27749.0
2017-12-18 15:40:00,81.79,81.8,81.67,81.7,51692.0,81.2722,81.2821,81.1529,81.1827,51692.0
2017-12-18 15:45:00,81.71,81.75,81.65,81.73,43296.0,81.1927,81.2324,81.1331,81.2125,43296.0
2017-12-18 15:50:00,81.72,81.82,81.71,81.79,48518.0,81.2026,81.302,81.1927,81.2722,48518.0
2017-12-18 15:55:00,81.79,81.84,81.75,81.81,131439.0,81.2722,81.3219,81.2324,81.292,131439.0
2017-12-19 09:30:00,81.75,82.0,81.62,81.98,125560.0,81.2324,81.4808,81.1032,81.461,125560.0
2017-12-19 09:35:00,81.94,81.99,81.62,81.64,7020.0,81.4212,81.4709,81.1032,81.1231,7020.0
2017-12-19 09:40:00,81.64,81.66,81.4,81.41,32607.0,81.1231,81.143,80.8846,80.8946,32607.0
2017-12-19 09:45:00,81.37,81.56,81.37,81.48,15830.0,80.8548,81.0436,80.8548,80.9641,15830.0
2017-12-19 09:50:00,81.57,81.74,81.51,81.62,7724.0,81.0536,81.2225,80.9939,81.1032,7724.0
2017-12-19 09:55:00,81.73,81.77,81.61,81.63,67429.0,81.2125,81.2523,81.0933,81.1132,67429.0
2017-12-19 10:00:00,81.67,81.68,81.58,81.65,23401.0,81.1529,81.1629,81.0635,81.1331,23401.0
2017-12-19 10:05:00,81.65,81.98,81.64,81.92,125848.0,81.1331,81.461,81.1231,81.4013,125848.0
2017-12-19 10:10:00,81.92,81.96,81.83,81.89,43054.0,81.4013,81.4411,81.3119,81.3715,43054.0
2017-12-19 10:15:00,81.87,81.87,81.72,81.73,43644.0,81.3517,81.3517,81.2026,81.2125,43644.0
2017-12-19 10:20:00,81.8,81.9,81.69,81.79,22060.0,81.2821,81.3815,81.1728,81.2722,22060.0
2017-12-19 10:25:00,81.85,82.03,81.79,81.93,27260.0,81.3318,81.5106,81.2722,81.4113,27260.0
2017-12-19 10:30:00,82.05,82.3,82.05,82.21,77201.0,81.5305,81.7789,81.5305,81.6895,77201.0
2017-12-19 10:35:00,82.3,82.5,82.3,82.43,49369.0,81.7789,81.9777,81.7789,81.9081,49369.0
2017-12-19 10:40:00,82.48,82.54,82.29,82.33,57961.0,81.9578,82.0174,81.769,81.8088,57961.0
2017-12-19 10:45:00,82.39,82.44,82.28,82.3,6075.0,81.8684,81.9181,81.7591,81.7789,6075.0
2017-12-19 10:50:00,82.33,82.5,82.33,82.43,7068.0,81.8088,81.9777,81.8088,81.9081,7068.0
2017-12-19 10:55:00,82.38,82.43,82.3,82.3,4426.0,81.8584,81.9081,81.7789,81.7789,4426.0
2017-12-19 11:00:00,82.3,82.43,82.17,82.3,14272.0,81.7789,81.9081,81.6498,81.7789,14272.0
2017-12-19 11:05:00,82.23,82.28,82.19,82.2,8047.0,81.7094,81.7591,81.6696,81.6796,8047.0
2017-12-19 11:10:00,82.22,82.29,82.1,82.21,6431.0,81.6994,81.769,81.5802,81.6895,6431.0
2017-12-19 11:15:00,82.24,82.25,82.13,82.25,29557.0,81.7193,81.7293,81.61,81.7293,29557.0
2017-12-19 11:20:00,82.22,82.4,82.22,82.28,32351.0,81.6994,81.8783,81.6994,81.7591,32351.0
2017-12-19 11:25:00,82.33,82.37,82.3,82.34,3485.0,81.8088,81.8485,81.7789,81.8187,3485.0
2017-12-19 11:30:00,82.38,82.42,82.29,82.29,18418.0,81.8584,81.8982,81.769,81.769,18418.0
2017-12-19 11:35:00,82.27,82.28,82.17,82.17,26334.0,81.7491,81.7591,81.6498,81.6498,26334.0
2017-12-19 11:40:00,82.22,82.26,82.1,82.17,7918.0,81.6994,81.7392,81.5802,81.6498,7918.0
2017-12-19 11:45:00,82.1,82.19,81.99,82.09,59753.0,81.5802,81.6696,81.4709,81.5703,59753.0
2017-12-19 11:50:00,82.03,82.12,81.81,81.93,12252.0,81.5106,81.6001,81.292,81.4113,12252.0
2017-12-19 11:55:00,81.81,82.0,81.77,81.8,89314.0,81.292,81.4808,81.2523,81.2821,89314.0
2017-12-19 12:00:00,81.79,81.93,81.78,81.88,14128.0,81.2722,81.4113,81.2622,81.3616,14128.0
2017-12-19 12:05:00,81.8,81.8,81.56,81.64,81272.0,81.2821,81.2821,81.0436,81.1231,81272.0
2017-12-19 12:10:00,81.65,81.71,81.57,81.62,9754.0,81.1331,81.1927,81.0536,81.1032,9754.0
2017-12-19 12:15:00,81.62,81.71,81.5,81.51,55395.0,81.1032,81.1927,80.984,80.9939,55395.0
2017-12-19 12:20:00,81.55,81.59,81.38,81.43,36333.0,81.0337,81.0734,80.8648,80.9144,36333.0
2017-12-19 12:25:00,81.47,81.52,81.35,81.41,73037.0,80.9542,81.0039,80.835,80.8946,73037.0
2017-12-19 12:30:00,81.41,81.57,81.4,81.57,6770.0,80.8946,81.0536,80.8846,81.0536,6770.0
2017-12-19 12:35:00,81.56,81.59,81.45,81.51,30227.0,81.0436,81.0734,80.9343,80.9939,30227.0
2017-12-19 12:40:00,81.52,81.55,81.29,81.34,102624.0,81.0039,81.0337,80.7753,80.825,102624.0
2017-12-19 12:45:00,81.32,81.32,81.19,81.25,136418.0,80.8051,80.8051,80.676,80.7356,136418.0
2017-12-19 12:50:00,81.26,81.3,81.2,81.25,108764.0,80.7455,80.7853,80.6859,80.7356,108764.0
2017-12-19 12:55:00,81.27,81.35,81.14,81.33,65046.0,80.7555,80.835,80.6263,80.8151,65046.0
2017-12-19 13:00:00,81.36,81.39,81.3,81.33,16399.0,80.8449,80.8747,80.7853,80.8151,16399.0
2017-12-19 13:05:00,81.39,81.44,81.35,81.36,19110.0,80.8747,80.9244,80.835,80.8449,19110.0
2017-12-19 13:10:00,81.35,81.55,81.35,81.55,12526.0,80.835,81.0337,80.835,81.0337,12526.0
2017-12-19 13:15:00,81.54,81.63,81.5,81.54,18041.0,81.0238,81.1132,80.984,81.0238,18041.0
2017-12-19 13:20:00,81.55,81.55,81.46,81.51,9942.0,81.0337,81.0337,80.9443,80.9939,9942.0
2017-12-19 13:25:00,81.52,81.56,81.47,81.55,16426.0,81.0039,81.0436,80.9542,81.0337,16426.0
2017-12-19 13:30:00,81.56,81.71,81.5,81.71,24636.0,81.0436,81.1927,80.984,81.1927,24636.0
2017-12-19 13:35:00,81.74,81.78,81.69,81.7,12308.0,81.2225,81.2622,81.1728,81.1827,12308.0
2017-12-19 13:40:00,81.7,81.73,81.63,81.7,39904.0,81.1827,81.2125,81.1132,81.1827,39904.0
2017-12-19 13:45:00,81.72,81.81,81.7,81.81,28139.0,81.2026,81.292,81.1827,81.292,28139.0
2017-12-19 13:50:00,81.82,81.83,81.77,81.79,13433.0,81.302,81.3119,81.2523,81.2722,13433.0
2017-12-19 13:55:00,81.79,81.79,81.7,81.73,25640.0,81.2722,81.2722,81.1827,81.2125,25640.0
2017-12-19 14:00:00,81.68,81.7,81.59,81.6,17741.0,81.1629,81.1827,81.0734,81.0834,17741.0
2017-12-19 14:05:00,81.6,81.66,81.59,81.59,11433.0,81.0834,81.143,81.0734,81.0734,11433.0
2017-12-19 14:10:00,81.62,81.67,81.6,81.64,9064.0,81.1032,81.1529,81.0834,81.1231,9064.0
2017-12-19 14:15:00,81.64,81.67,81.61,81.67,9865.0,81.1231,81.1529,81.0933,81.1529,9865.0
2017-12-19 14:20:00,81.73,81.91,81.71,81.86,15943.0,81.2125,81.3914,81.1927,81.3417,15943.0
2017-12-19 14:25:00,81.88,81.89,81.73,81.73,14248.0,81.3616,81.3715,81.2125,81.2125,14248.0
2017-12-19 14:30:00,81.73,81.76,81.61,81.63,13935.0,81.2125,81.2424,81.0933,81.1132,13935.0
2017-12-19 14:35:00,81.61,81.62,81.54,81.59,7834.0,81.0933,81.1032,81.0238,81.0734,7834.0
2017-12-19 14:40:00,81.59,81.77,81.56,81.72,12904.0,81.0734,81.2523,81.0436,81.2026,12904.0
2017-12-19 14:45:00,81.71,81.74,81.51,81.52,9620.0,81.1927,81.2225,80.9939,81.0039,9620.0
2017-12-19 14:50:00,81.54,81.66,81.47,81.53,13294.0,81.0238,81.143,80.9542,81.0138,13294.0
2017-12-19 14:55:00,81.56,81.73,81.53,81.71,27686.0,81.0436,81.2125,81.0138,81.1927,27686.0
2017-12-19 15:00:00,81.7,81.71,81.53,81.53,21158.0,81.1827,81.1927,81.0138,81.0138,21158.0
2017-12-19 15:05:00,81.53,81.54,81.38,81.44,17118.0,81.0138,81.0238,80.8648,80.9244,17118.0
2017-12-19 15:10:00,81.46,81.61,81.45,81.55,16490.0,80.9443,81.0933,80.9343,81.0337,16490.0
2017-12-19 15:15:00,81.61,81.66,81.48,81.53,14379.0,81.0933,81.143,80.9641,81.0138,14379.0
2017-12-19 15:20:00,81.57,81.61,81.52,81.53,35744.0,81.0536,81.0933,81.0039,81.0138,35744.0
2017-12-19 15:25:00,81.53,81.63,81.51,81.63,36611.0,81.0138,81.1132,80.9939,81.1132,36611.0
2017-12-19 15:30:00,81.63,81.7,81.59,81.63,15809.0,81.1132,81.1827,81.0734,81.1132,15809.0
2017-12-19 15:35:00,81.66,81.74,81.65,81.72,14531.0,81.143,81.2225,81.1331,81.2026,14531.0
2017-12-19 15:40:00,81.72,81.75,81.66,81.75,23681.0,81.2026,81.2324,81.143,81.2324,23681.0
2017-12-19 15:45:00,81.75,81.77,81.69,81.73,47924.0,81.2324,81.2523,81.1728,81.2125,47924.0
2017-12-19 15:50:00,81.72,81.77,81.63,81.72,50457.0,81.2026,81.2523,81.1132,81.2026,50457.0
2017-12-19 15:55:00,81.7,81.72,81.54,81.57,87555.0,81.1827,81.2026,81.0238,81.0536,87555.0
2017-12-20 09:30:00,81.92,82.13,81.69,82.12,34699.0,81.4013,81.61,81.1728,81.6001,34699.0
2017-12-20 09:35:00,82.12,82.18,81.92,81.93,31904.0,81.6001,81.6597,81.4013,81.4113,31904.0
2017-12-20 09:40:00,81.89,81.98,81.7,81.82,28683.0,81.3715,81.461,81.1827,81.302,28683.0
2017-12-20 09:45:00,81.69,81.88,81.67,81.71,22234.0,81.1728,81.3616,81.1529,81.1927,22234.0
2017-12-20 09:50:00,81.7,81.75,81.57,81.65,29613.0,81.1827,81.2324,81.0536,81.1331,29613.0
2017-12-20 09:55:00,81.66,81.79,81.58,81.63,22800.0,81.143,81.2722,81.0635,81.1132,22800.0
2017-12-20 10:00:00,81.64,81.84,81.55,81.84,68513.0,81.1231,81.3219,81.0337,81.3219,68513.0
2017-12-20 10:05:00,81.84,82.03,81.83,82.0,39066.0,81.3219,81.5106,81.3119,81.4808,39066.0
2017-12-20 10:10:00,81.98,82.01,81.93,82.0,19612.0,81.461,81.4908,81.4113,81.4808,19612.0
2017-12-20 10:15:00,82.02,82.12,81.85,81.89,83818.0,81.5007,81.6001,81.3318,81.3715,83818.0
2017-12-20 10:20:00,81.89,82.05,81.84,82.0,10666.0,81.3715,81.5305,81.3219,81.4808,10666.0
2017-12-20 10:25:00,82.04,82.06,81.87,82.02,28270.0,81.5206,81.5405,81.3517,81.5007,28270.0
2017-12-20 10:30:00,82.0,82.03,81.9,82.01,32117.0,81.4808,81.5106,81.3815,81.4908,32117.0
2017-12-20 10:35:00,81.99,82.08,81.88,81.93,65279.0,81.4709,81.5603,81.3616,81.4113,65279.0
2017-12-20 10:40:00,81.92,81.95,81.75,81.76,18342.0,81.4013,81.4312,81.2324,81.2424,18342.0
2017-12-20 10:45:00,81.78,81.98,81.73,81.91,12408.0,81.2622,81.461,81.2125,81.3914,12408.0
2017-12-20 10:50:00,81.98,82.05,81.88,81.94,10312.0,81.461,81.5305,81.3616,81.4212,10312.0
2017-12-20 10:55:00,81.97,81.98,81.77,81.87,9590.0,81.451,81.461,81.2523,81.3517,9590.0
2017-12-20 11:00:00,81.89,82.02,81.8,81.91,14487.0,81.3715,81.5007,81.2821,81.3914,14487.0
2017-12-20 11:05:00,81.94,82.0,81.88,81.95,9237.0,81.4212,81.4808,81.3616,81.4312,9237.0
2017-12-20 11:10:00,81.95,81.95,81.88,81.88,1308.0,81.4312,81.4312,81.3616,81.3616,1308.0
2017-12-20 11:15:00,81.91,82.01,81.88,81.88,11157.0,81.3914,81.4908,81.3616,81.3616,11157.0
2017-12-20 11:20:00,81.91,81.94,81.87,81.92,2207.0,81.3914,81.4212,81.3517,81.4013,2207.0
2017-12-20 11:25:00,81.92,82.03,81.89,81.89,5708.0,81.4013,81.5106,81.3715,81.3715,5708.0
2017-12-20 11:30:00,81.95,82.0,81.93,81.93,17056.0,81.4312,81.4808,81.4113,81.4113,17056.0
2017-12-20 11:35:00,81.99,82.0,81.88,81.96,9046.0,81.4709,81.4808,81.3616,81.4411,9046.0
2017-12-20 11:40:00,81.98,82.06,81.98,82.01,7463.0,81.461,81.5405,81.461,81.4908,7463.0
2017-12-20 11:45:00,82.01,82.1,81.99,82.01,9165.0,81.4908,81.5802,81.4709,81.4908,9165.0
2017-12-20 11:50:00,82.07,82.09,81.92,81.97,91345.0,81.5504,81.5703,81.4013,81.451,91345.0
2017-12-20 11:55:00,82.0,82.07,81.98,82.05,19843.0,81.4808,81.5504,81.461,81.5305,19843.0
2017-12-20 12:00:00,82.05,82.15,82.02,82.15,8230.0,81.5305,81.6299,81.5007,81.6299,8230.0
2017-12-20 12:05:00,82.14,82.17,82.07,82.12,15454.0,81.62,81.6498,81.5504,81.6001,15454.0
2017-12-20 12:10:00,82.11,82.19,82.11,82.19,6288.0,81.5901,81.6696,81.5901,81.6696,6288.0
2017-12-20 12:15:00,82.2,82.23,82.16,82.19,4202.0,81.6796,81.7094,81.6398,81.6696,4202.0
2017-12-20 12:20:00,82.17,82.33,82.17,82.31,12501.0,81.6498,81.8088,81.6498,81.7889,12501.0
2017-12-20 12:25:00,82.28,82.28,82.14,82.18,3770.0,81.7591,81.7591,81.62,81.6597,3770.0
2017-12-20 12:30:00,82.22,82.29,82.19,82.23,9862.0,81.6994,81.769,81.6696,81.7094,9862.0
2017-12-20 12:35:00,82.22,82.24,82.07,82.07,6176.0,81.6994,81.7193,81.5504,81.5504,6176.0
2017-12-20 12:40:00,82.08,82.09,82.05,82.08,2222.0,81.5603,81.5703,81.5305,81.5603,2222.0
2017-12-20 12:45:00,82.05,82.2,82.02,82.17,15217.0,81.5305,81.6796,81.5007,81.6498,15217.0
2017-12-20 12:50:00,82.22,82.26,82.16,82.25,6250.0,81.6994,81.7392,81.6398,81.7293,6250.0
2017-12-20 12:55:00,82.25,82.33,82.23,82.25,5749.0,81.7293,81.8088,81.7094,81.7293,5749.0
2017-12-20 13:00:00,82.23,82.23,82.14,82.19,7122.0,81.7094,81.7094,81.62,81.6696,7122.0
2017-12-20 13:05:00,82.18,82.19,82.1,82.13,13964.0,81.6597,81.6696,81.5802,81.61,13964.0
2017-12-20 13:10:00,82.13,82.24,82.13,82.24,13818.0,81.61,81.7193,81.61,81.7193,13818.0
2017-12-20 13:15:00,82.26,82.29,82.22,82.22,6757.0,81.7392,81.769,81.6994,81.6994,6757.0
2017-12-20 13:20:00,82.23,82.25,82.16,82.19,6779.0,81.7094,81.7293,81.6398,81.6696,6779.0
2017-12-20 13:25:00,82.21,82.23,82.19,82.21,950.0,81.6895,81.7094,81.6696,81.6895,950.0
2017-12-20 13:30:00,82.25,82.25,82.19,82.21,3707.0,81.7293,81.7293,81.6696,81.6895,3707.0
2017-12-20 13:35:00,82.2,82.22,82.14,82.18,2300.0,81.6796,81.6994,81.62,81.6597,2300.0
2017-12-20 13:40:00,82.19,82.23,82.17,82.23,3300.0,81.6696,81.7094,81.6498,81.7094,3300.0
2017-12-20 13:45:00,82.2,82.23,82.2,82.2,9404.0,81.6796,81.7094,81.6796,81.6796,9404.0
2017-12-20 13:50:00,82.25,82.35,82.25,82.25,15014.0,81.7293,81.8286,81.7293,81.7293,15014.0
2017-12-20 13:55:00,82.27,82.28,82.19,82.19,7418.0,81.7491,81.7591,81.6696,81.6696,7418.0
2017-12-20 14:00:00,82.21,82.23,82.15,82.16,2393.0,81.6895,81.7094,81.6299,81.6398,2393.0
2017-12-20 14:05:00,82.13,82.16,82.11,82.13,2098.0,81.61,81.6398,81.5901,81.61,2098.0
2017-12-20 14:10:00,82.11,82.18,82.07,82.13,5502.0,81.5901,81.6597,81.5504,81.61,5502.0
2017-12-20 14:15:00,82.13,82.14,82.0,82.03,10139.0,81.61,81.62,81.4808,81.5106,10139.0
2017-12-20 14:20:00,82.03,82.18,82.03,82.17,9199.0,81.5106,81.6597,81.5106,81.6498,9199.0
2017-12-20 14:25:00,82.16,82.19,82.11,82.15,5304.0,81.6398,81.6696,81.5901,81.6299,5304.0
2017-12-20 14:30:00,82.12,82.19,82.1,82.17,3488.0,81.6001,81.6696,81.5802,81.6498,3488.0
2017-12-20 14:35:00,82.18,82.24,82.17,82.19,9660.0,81.6597,81.7193,81.6498,81.6696,9660.0
2017-12-20 14:40:00,82.19,82.21,82.03,82.08,27236.0,81.6696,81.6895,81.5106,81.5603,27236.0
2017-12-20 14:45:00,82.07,82.16,82.03,82.04,12304.0,81.5504,81.6398,81.5106,81.5206,12304.0
2017-12-20 14:50:00,82.06,82.1,82.0,82.01,5961.0,81.5405,81.5802,81.4808,81.4908,5961.0
2017-12-20 14:55:00,81.99,82.2,81.98,82.2,16847.0,81.4709,81.6796,81.461,81.6796,16847.0
2017-12-20 15:00:00,82.2,82.2,82.1,82.12,3682.0,81.6796,81.6796,81.5802,81.6001,3682.0
2017-12-20 15:05:00,82.11,82.22,82.1,82.1,6463.0,81.5901,81.6994,81.5802,81.5802,6463.0
2017-12-20 15:10:00,82.08,82.11,82.07,82.11,3016.0,81.5603,81.5901,81.5504,81.5901,3016.0
2017-12-20 15:15:00,82.09,82.2,82.07,82.2,3985.0,81.5703,81.6796,81.5504,81.6796,3985.0
2017-12-20 15:20:00,82.18,82.22,82.12,82.14,4508.0,81.6597,81.6994,81.6001,81.62,4508.0
2017-12-20 15:25:00,82.13,82.14,82.08,82.14,4381.0,81.61,81.62,81.5603,81.62,4381.0
2017-12-20 15:30:00,82.1,82.2,82.08,82.18,20782.0,81.5802,81.6796,81.5603,81.6597,20782.0
2017-12-20 15:35:00,82.21,82.24,82.13,82.19,17244.0,81.6895,81.7193,81.61,81.6696,17244.0
2017-12-20 15:40:00,82.22,82.26,82.14,82.16,15997.0,81.6994,81.7392,81.62,81.6398,15997.0
2017-12-20 15:45:00,82.18,82.19,82.11,82.13,31144.0,81.6597,81.6696,81.5901,81.61,31144.0
2017-12-20 15:50:00,82.1,82.26,82.1,82.18,39938.0,81.5802,81.7392,81.5802,81.6597,39938.0
2017-12-20 15:55:00,82.2,82.21,82.12,82.14,166941.0,81.6796,81.6895,81.6001,81.62,166941.0
2017-12-21 09:30:00,82.19,82.55,82.05,82.48,35958.0,81.6696,82.0274,81.5305,81.9578,35958.0
2017-12-21 09:35:00,82.48,82.58,82.37,82.41,41496.0,81.9578,82.0572,81.8485,81.8882,41496.0
2017-12-21 09:40:00,82.35,82.5,82.27,82.48,15926.0,81.8286,81.9777,81.7491,81.9578,15926.0
2017-12-21 09:45:00,82.49,82.55,82.4,82.53,5771.0,81.9677,82.0274,81.8783,82.0075,5771.0
2017-12-21 09:50:00,82.53,82.56,82.27,82.31,12780.0,82.0075,82.0373,81.7491,81.7889,12780.0
2017-12-21 09:55:00,82.31,82.43,82.23,82.42,19255.0,81.7889,81.9081,81.7094,81.8982,19255.0
2017-12-21 10:00:00,82.45,82.7,82.45,82.69,44856.0,81.928,82.1764,81.928,82.1665,44856.0
2017-12-21 10:05:00,82.71,82.8,82.7,82.73,43617.0,82.1863,82.2758,82.1764,82.2062,43617.0
2017-12-21 10:10:00,82.7,82.83,82.62,82.82,38338.0,82.1764,82.3056,82.0969,82.2956,38338.0
2017-12-21 10:15:00,82.84,82.85,82.75,82.84,52098.0,82.3155,82.3255,82.2261,82.3155,52098.0
2017-12-21 10:20:00,82.8,82.84,82.73,82.77,17183.0,82.2758,82.3155,82.2062,82.246,17183.0
2017-12-21 10:25:00,82.76,82.81,82.7,82.7,21590.0,82.236,82.2857,82.1764,82.1764,21590.0
2017-12-21 10:30:00,82.77,82.82,82.73,82.78,10986.0,82.246,82.2956,82.2062,82.2559,10986.0
2017-12-21 10:35:00,82.81,82.9,82.75,82.75,33181.0,82.2857,82.3751,82.2261,82.2261,33181.0
2017-12-21 10:40:00,82.75,82.76,82.62,82.75,19807.0,82.2261,82.236,82.0969,82.2261,19807.0
2017-12-21 10:45:00,82.74,82.74,82.66,82.7,5182.0,82.2162,82.2162,82.1367,82.1764,5182.0
2017-12-21 10:50:00,82.66,82.78,82.63,82.77,39505.0,82.1367,82.2559,82.1069,82.246,39505.0
2017-12-21 10:55:00,82.79,82.9,82.78,82.88,36885.0,82.2658,82.3751,82.2559,82.3553,36885.0
2017-12-21 11:00:00,82.87,82.93,82.82,82.82,14212.0,82.3453,82.405,82.2956,82.2956,14212.0
2017-12-21 11:05:00,82.85,82.94,82.85,82.89,8946.0,82.3255,82.4149,82.3255,82.3652,8946.0
2017-12-21 11:10:00,82.87,82.96,82.86,82.87,27719.0,82.3453,82.4348,82.3354,82.3453,27719.0
2017-12-21 11:15:00,82.87,82.93,82.83,82.86,6367.0,82.3453,82.405,82.3056,82.3354,6367.0
2017-12-21 11:20:00,82.82,82.99,82.75,82.99,14362.0,82.2956,82.4646,82.2261,82.4646,14362.0
2017-12-21 11:25:00,82.98,83.0,82.94,82.96,15370.0,82.4546,82.4745,82.4149,82.4348,15370.0
2017-12-21 11:30:00,82.99,83.01,82.94,82.99,52092.0,82.4646,82.4844,82.4149,82.4646,52092.0
2017-12-21 11:35:00,82.99,83.04,82.97,83.03,42485.0,82.4646,82.5143,82.4447,82.5043,42485.0
2017-12-21 11:40:00,83.04,83.07,82.94,82.99,15557.0,82.5143,82.5441,82.4149,82.4646,15557.0
2017-12-21 11:45:00,83.0,83.03,82.94,83.01,14938.0,82.4745,82.5043,82.4149,82.4844,14938.0
2017-12-21 11:50:00,82.98,83.11,82.96,83.09,7859.0,82.4546,82.5838,82.4348,82.5639,7859.0
2017-12-21 11:55:00,83.06,83.14,83.05,83.11,16605.0,82.5341,82.6136,82.5242,82.5838,16605.0
2017-12-21 12:00:00,83.1,83.13,82.97,83.03,58834.0,82.5739,82.6037,82.4447,82.5043,58834.0
2017-12-21 12:05:00,83.05,83.15,83.02,83.11,24882.0,82.5242,82.6236,82.4944,82.5838,24882.0
2017-12-21 12:10:00,83.12,83.17,83.08,83.13,15533.0,82.5937,82.6434,82.554,82.6037,15533.0
2017-12-21 12:15:00,83.14,83.18,83.1,83.13,8415.0,82.6136,82.6534,82.5739,82.6037,8415.0
2017-12-21 12:20:00,83.14,83.24,83.13,83.2,16432.0,82.6136,82.713,82.6037,82.6732,16432.0
2017-12-21 12:25:00,83.25,83.25,83.15,83.2,12382.0,82.7229,82.7229,82.6236,82.6732,12382.0
2017-12-21 12:30:00,83.16,83.16,83.03,83.04,14015.0,82.6335,82.6335,82.5043,82.5143,14015.0
2017-12-21 12:35:00,83.04,83.09,83.03,83.08,10535.0,82.5143,82.5639,82.5043,82.554,10535.0
2017-12-21 12:40:00,83.06,83.06,82.94,82.94,13594.0,82.5341,82.5341,82.4149,82.4149,13594.0
2017-12-21 12:45:00,82.94,82.98,82.88,82.98,6158.0,82.4149,82.4546,82.3553,82.4546,6158.0
2017-12-21 12:50:00,82.98,83.06,82.96,82.99,18556.0,82.4546,82.5341,82.4348,82.4646,18556.0
2017-12-21 12:55:00,83.0,83.07,82.99,83.07,12783.0,82.4745,82.5441,82.4646,82.5441,12783.0
2017-12-21 13:00:00,83.08,83.14,83.02,83.02,11530.0,82.554,82.6136,82.4944,82.4944,11530.0
2017-12-21 13:05:00,83.01,83.07,82.99,83.02,17717.0,82.4844,82.5441,82.4646,82.4944,17717.0
2017-12-21 13:10:00,83.02,83.15,83.01,83.13,10999.0,82.4944,82.6236,82.4844,82.6037,10999.0
2017-12-21 13:15:00,83.14,83.2,83.12,83.2,16697.0,82.6136,82.6732,82.5937,82.6732,16697.0
2017-12-21 13:20:00,83.19,83.2,83.02,83.02,25838.0,82.6633,82.6732,82.4944,82.4944,25838.0
2017-12-21 13:25:00,83.06,83.14,83.06,83.11,6949.0,82.5341,82.6136,82.5341,82.5838,6949.0
2017-12-21 13:30:00,83.13,83.13,83.07,83.08,5050.0,82.6037,82.6037,82.5441,82.554,5050.0
2017-12-21 13:35:00,83.08,83.14,83.08,83.13,5266.0,82.554,82.6136,82.554,82.6037,5266.0
2017-12-21 13:40:00,83.14,83.17,83.05,83.09,9890.0,82.6136,82.6434,82.5242,82.5639,9890.0
2017-12-21 13:45:00,83.1,83.22,83.08,83.22,12201.0,82.5739,82.6931,82.554,82.6931,12201.0
2017-12-21 13:50:00,83.23,83.23,83.16,83.16,11588.0,82.7031,82.7031,82.6335,82.6335,11588.0
2017-12-21 13:55:00,83.15,83.17,83.09,83.13,4576.0,82.6236,82.6434,82.5639,82.6037,4576.0
2017-12-21 14:00:00,83.14,83.15,83.01,83.14,8129.0,82.6136,82.6236,82.4844,82.6136,8129.0
2017-12-21 14:05:00,83.14,83.16,83.12,83.12,3526.0,82.6136,82.6335,82.5937,82.5937,3526.0
2017-12-21 14:10:00,83.12,83.18,83.09,83.15,9026.0,82.5937,82.6534,82.5639,82.6236,9026.0
2017-12-21 14:15:00,83.13,83.14,83.08,83.09,5260.0,82.6037,82.6136,82.554,82.5639,5260.0
2017-12-21 14:20:00,83.11,83.11,83.04,83.08,8513.0,82.5838,82.5838,82.5143,82.554,8513.0
2017-12-21 14:25:00,83.07,83.19,83.07,83.13,4483.0,82.5441,82.6633,82.5441,82.6037,4483.0
2017-12-21 14:30:00,83.12,83.12,83.08,83.1,7014.0,82.5937,82.5937,82.554,82.5739,7014.0
2017-12-21 14:35:00,83.11,83.14,83.04,83.14,20738.0,82.5838,82.6136,82.5143,82.6136,20738.0
2017-12-21 14:40:00,83.12,83.19,83.12,83.19,8510.0,82.5937,82.6633,82.5937,82.6633,8510.0
2017-12-21 14:45:00,83.16,83.19,83.1,83.14,18152.0,82.6335,82.6633,82.5739,82.6136,18152.0
2017-12-21 14:50:00,83.14,83.24,83.14,83.22,25868.0,82.6136,82.713,82.6136,82.6931,25868.0
2017-12-21 14:55:00,83.22,83.28,83.2,83.24,26105.0,82.6931,82.7527,82.6732,82.713,26105.0
2017-12-21 15:00:00,83.24,83.29,83.07,83.18,97370.0,82.713,82.7627,82.5441,82.6534,97370.0
2017-12-21 15:05:00,83.18,83.36,83.15,83.35,69675.0,82.6534,82.8322,82.6236,82.8223,69675.0
2017-12-21 15:10:00,83.35,83.39,83.31,83.37,61676.0,82.8223,82.862,82.7825,82.8422,61676.0
2017-12-21 15:15:00,83.35,83.35,83.19,83.27,22807.0,82.8223,82.8223,82.6633,82.7428,22807.0
2017-12-21 15:20:00,83.27,83.37,83.27,83.33,18372.0,82.7428,82.8422,82.7428,82.8024,18372.0
2017-12-21 15:25:00,83.34,83.36,83.25,83.31,33178.0,82.8124,82.8322,82.7229,82.7825,33178.0
2017-12-21 15:30:00,83.32,83.33,83.25,83.31,52230.0,82.7925,82.8024,82.7229,82.7825,52230.0
2017-12-21 15:35:00,83.31,83.32,83.21,83.21,41975.0,82.7825,82.7925,82.6832,82.6832,41975.0
2017-12-21 15:40:00,83.21,83.29,83.21,83.25,55635.0,82.6832,82.7627,82.6832,82.7229,55635.0
2017-12-21 15:45:00,83.26,83.26,83.09,83.14,94694.0,82.7329,82.7329,82.5639,82.6136,94694.0
2017-12-21 15:50:00,83.14,83.22,83.09,83.16,113542.0,82.6136,82.6931,82.5639,82.6335,113542.0
2017-12-21 15:55:00,83.17,83.17,83.04,83.07,257308.0,82.6434,82.6434,82.5143,82.5441,257308.0
2017-12-22 09:30:00,83.56,83.7,83.34,83.67,293857.0,83.031,83.1701,82.8124,83.1403,293857.0
2017-12-22 09:35:00,83.64,83.79,83.53,83.67,126593.0,83.1105,83.2595,83.0012,83.1403,126593.0
2017-12-22 09:40:00,83.63,83.88,83.48,83.81,211840.0,83.1005,83.3489,82.9515,83.2794,211840.0
2017-12-22 09:45:00,83.77,83.99,83.72,83.94,103654.0,83.2396,83.4582,83.1899,83.4086,103654.0
2017-12-22 09:50:00,83.99,84.1,83.93,84.1,70286.0,83.4582,83.5675,83.3986,83.5675,70286.0
2017-12-22 09:55:00,84.1,84.1,83.87,83.97,60514.0,83.5675,83.5675,83.339,83.4384,60514.0
2017-12-22 10:00:00,83.97,84.16,83.93,84.05,102369.0,83.4384,83.6272,83.3986,83.5179,102369.0
2017-12-22 10:05:00,84.05,84.27,84.05,84.22,43834.0,83.5179,83.7365,83.5179,83.6868,43834.0
2017-12-22 10:10:00,84.2,84.23,83.96,84.05,101241.0,83.6669,83.6967,83.4284,83.5179,101241.0
2017-12-22 10:15:00,84.02,84.26,84.0,84.26,61785.0,83.4881,83.7265,83.4682,83.7265,61785.0
2017-12-22 10:20:00,84.24,84.37,84.22,84.35,61921.0,83.7067,83.8358,83.6868,83.816,61921.0
2017-12-22 10:25:00,84.35,84.42,84.28,84.39,40475.0,83.816,83.8855,83.7464,83.8557,40475.0
2017-12-22 10:30:00,84.42,84.54,84.35,84.5,71567.0,83.8855,84.0048,83.816,83.965,71567.0
2017-12-22 10:35:00,84.48,84.57,84.36,84.54,78946.0,83.9451,84.0346,83.8259,84.0048,78946.0
2017-12-22 10:40:00,84.56,84.68,84.52,84.63,184371.0,84.0246,84.1439,83.9849,84.0942,184371.0
2017-12-22 10:45:00,84.62,84.74,84.59,84.67,47175.0,84.0843,84.2035,84.0544,84.1339,47175.0
2017-12-22 10:50:00,84.73,84.75,84.6,84.61,32574.0,84.1936,84.2134,84.0644,84.0743,32574.0
2017-12-22 10:55:00,84.59,84.65,84.45,84.52,66643.0,84.0544,84.1141,83.9153,83.9849,66643.0
2017-12-22 11:00:00,84.49,84.58,84.36,84.37,25039.0,83.9551,84.0445,83.8259,83.8358,25039.0
2017-12-22 11:05:00,84.36,84.46,84.3,84.38,29110.0,83.8259,83.9253,83.7663,83.8458,29110.0
2017-12-22 11:10:00,84.36,84.4,84.32,84.38,25781.0,83.8259,83.8656,83.7862,83.8458,25781.0
2017-12-22 11:15:00,84.36,84.39,84.3,84.36,19574.0,83.8259,83.8557,83.7663,83.8259,19574.0
2017-12-22 11:20:00,84.34,84.42,84.29,84.35,30149.0,83.806,83.8855,83.7563,83.816,30149.0
2017-12-22 11:25:00,84.36,84.5,84.35,84.44,20301.0,83.8259,83.965,83.816,83.9054,20301.0
2017-12-22 11:30:00,84.42,84.5,84.33,84.46,45120.0,83.8855,83.965,83.7961,83.9253,45120.0
2017-12-22 11:35:00,84.48,84.49,84.28,84.28,16553.0,83.9451,83.9551,83.7464,83.7464,16553.0
2017-12-22 11:40:00,84.31,84.38,84.25,84.27,17978.0,83.7762,83.8458,83.7166,83.7365,17978.0
2017-12-22 11:45:00,84.28,84.29,84.02,84.03,40175.0,83.7464,83.7563,83.4881,83.498,40175.0
2017-12-22 11:50:00,84.05,84.08,83.78,83.8,89004.0,83.5179,83.5477,83.2496,83.2694,89004.0
2017-12-22 11:55:00,83.84,83.84,83.76,83.81,41268.0,83.3092,83.3092,83.2297,83.2794,41268.0
2017-12-22 12:00:00,83.81,83.86,83.67,83.72,28098.0,83.2794,83.3291,83.1403,83.1899,28098.0
2017-12-22 12:05:00,83.73,83.75,83.64,83.64,12942.0,83.1999,83.2198,83.1105,83.1105,12942.0
2017-12-22 12:10:00,83.65,83.79,83.65,83.75,6970.0,83.1204,83.2595,83.1204,83.2198,6970.0
2017-12-22 12:15:00,83.73,83.8,83.7,83.77,7404.0,83.1999,83.2694,83.1701,83.2396,7404.0
2017-12-22 12:20:00,83.8,83.8,83.7,83.72,11227.0,83.2694,83.2694,83.1701,83.1899,11227.0
2017-12-22 12:25:00,83.72,83.74,83.61,83.69,15425.0,83.1899,83.2098,83.0806,83.1601,15425.0
2017-12-22 12:30:00,83.73,83.74,83.65,83.72,11066.0,83.1999,83.2098,83.1204,83.1899,11066.0
2017-12-22 12:35:00,83.71,83.79,83.69,83.78,13769.0,83.18,83.2595,83.1601,83.2496,13769.0
2017-12-22 12:40:00,83.8,83.87,83.78,83.86,33871.0,83.2694,83.339,83.2496,83.3291,33871.0
2017-12-22 12:45:00,83.86,84.0,83.86,83.93,14825.0,83.3291,83.4682,83.3291,83.3986,14825.0
2017-12-22 12:50:00,83.98,84.04,83.96,84.04,11074.0,83.4483,83.5079,83.4284,83.5079,11074.0
2017-12-22 12:55:00,84.03,84.06,83.91,84.06,18766.0,83.498,83.5278,83.3787,83.5278,18766.0
2017-12-22 13:00:00,84.03,84.19,84.03,84.18,124241.0,83.498,83.657,83.498,83.647,124241.0
2017-12-22 13:05:00,84.19,84.26,84.13,84.16,109686.0,83.657,83.7265,83.5974,83.6272,109686.0
2017-12-22 13:10:00,84.16,84.27,84.11,84.17,74329.0,83.6272,83.7365,83.5775,83.6371,74329.0
2017-12-22 13:15:00,84.17,84.19,84.13,84.17,13292.0,83.6371,83.657,83.5974,83.6371,13292.0
2017-12-22 13:20:00,84.15,84.24,84.15,84.22,23928.0,83.6172,83.7067,83.6172,83.6868,23928.0
2017-12-22 13:25:00,84.23,84.23,84.14,84.22,30540.0,83.6967,83.6967,83.6073,83.6868,30540.0
2017-12-22 13:30:00,84.22,84.3,84.22,84.3,20560.0,83.6868,83.7663,83.6868,83.7663,20560.0
2017-12-22 13:35:00,84.3,84.31,84.17,84.17,46578.0,83.7663,83.7762,83.6371,83.6371,46578.0
2017-12-22 13:40:00,84.16,84.21,84.14,84.18,14574.0,83.6272,83.6768,83.6073,83.647,14574.0
2017-12-22 13:45:00,84.2,84.28,84.13,84.16,19197.0,83.6669,83.7464,83.5974,83.6272,19197.0
2017-12-22 13:50:00,84.17,84.27,84.17,84.25,19053.0,83.6371,83.7365,83.6371,83.7166,19053.0
2017-12-22 13:55:00,84.24,84.29,84.22,84.27,41710.0,83.7067,83.7563,83.6868,83.7365,41710.0
2017-12-22 14:00:00,84.25,84.31,84.19,84.2,25888.0,83.7166,83.7762,83.657,83.6669,25888.0
2017-12-22 14:05:00,84.22,84.23,84.16,84.18,30066.0,83.6868,83.6967,83.6272,83.647,30066.0
2017-12-22 14:10:00,84.19,84.33,84.19,84.33,28325.0,83.657,83.7961,83.657,83.7961,28325.0
2017-12-22 14:15:00,84.32,84.41,84.28,84.41,16155.0,83.7862,83.8756,83.7464,83.8756,16155.0
2017-12-22 14:20:00,84.38,84.39,84.31,84.34,14447.0,83.8458,83.8557,83.7762,83.806,14447.0
2017-12-22 14:25:00,84.35,84.4,84.34,84.39,27117.0,83.816,83.8656,83.806,83.8557,27117.0
2017-12-22 14:30:00,84.42,84.47,84.4,84.4,33351.0,83.8855,83.9352,83.8656,83.8656,33351.0
2017-12-22 14:35:00,84.4,84.53,84.38,84.53,28419.0,83.8656,83.9948,83.8458,83.9948,28419.0
2017-12-22 14:40:00,84.54,84.56,84.47,84.5,35311.0,84.0048,84.0246,83.9352,83.965,35311.0
2017-12-22 14:45:00,84.49,84.59,84.49,84.59,110669.0,83.9551,84.0544,83.9551,84.0544,110669.0
2017-12-22 14:50:00,84.58,84.6,84.48,84.58,58044.0,84.0445,84.0644,83.9451,84.0445,58044.0
2017-12-22 14:55:00,84.57,84.59,84.5,84.56,28484.0,84.0346,84.0544,83.965,84.0246,28484.0
2017-12-22 15:00:00,84.57,84.59,84.5,84.56,56910.0,84.0346,84.0544,83.965,84.0246,56910.0
2017-12-22 15:05:00,84.56,84.64,84.53,84.62,52508.0,84.0246,84.1041,83.9948,84.0843,52508.0
2017-12-22 15:10:00,84.61,84.61,84.5,84.59,27008.0,84.0743,84.0743,83.965,84.0544,27008.0
2017-12-22 15:15:00,84.6,84.66,84.6,84.66,44333.0,84.0644,84.124,84.0644,84.124,44333.0
2017-12-22 15:20:00,84.66,84.69,84.61,84.66,49884.0,84.124,84.1538,84.0743,84.124,49884.0
2017-12-22 15:25:00,84.67,84.73,84.64,84.64,28217.0,84.1339,84.1936,84.1041,84.1041,28217.0
2017-12-22 15:30:00,84.65,84.74,84.64,84.71,46098.0,84.1141,84.2035,84.1041,84.1737,46098.0
2017-12-22 15:35:00,84.71,84.74,84.69,84.7,81098.0,84.1737,84.2035,84.1538,84.1637,81098.0
2017-12-22 15:40:00,84.69,84.72,84.56,84.56,37801.0,84.1538,84.1836,84.0246,84.0246,37801.0
2017-12-22 15:45:00,84.57,84.66,84.53,84.65,133557.0,84.0346,84.124,83.9948,84.1141,133557.0
2017-12-22 15:50:00,84.66,84.74,84.65,84.69,182966.0,84.124,84.2035,84.1141,84.1538,182966.0
2017-12-22 15:55:00,84.7,84.74,84.58,84.61,409279.0,84.1637,84.2035,84.0445,84.0743,409279.0
2017-12-26 09:30:00,84.59,84.77,84.43,84.73,80800.0,84.0544,84.2333,83.8955,84.1936,80800.0
2017-12-26 09:35:00,84.7,84.83,84.49,84.52,34294.0,84.1637,84.2929,83.9551,83.9849,34294.0
2017-12-26 09:40:00,84.5,84.72,84.5,84.71,30137.0,83.965,84.1836,83.965,84.1737,30137.0
2017-12-26 09:45:00,84.67,84.73,84.43,84.43,27645.0,84.1339,84.1936,83.8955,83.8955,27645.0
2017-12-26 09:50:00,84.41,84.68,84.39,84.63,26353.0,83.8756,84.1439,83.8557,84.0942,26353.0
2017-12-26 09:55:00,84.62,84.68,84.59,84.61,14524.0,84.0843,84.1439,84.0544,84.0743,14524.0
2017-12-26 10:00:00,84.58,84.58,84.37,84.39,30695.0,84.0445,84.0445,83.8358,83.8557,30695.0
2017-12-26 10:05:00,84.37,84.53,84.3,84.48,53012.0,83.8358,83.9948,83.7663,83.9451,53012.0
2017-12-26 10:10:00,84.47,84.58,84.42,84.57,31763.0,83.9352,84.0445,83.8855,84.0346,31763.0
2017-12-26 10:15:00,84.59,84.83,84.52,84.8,34479.0,84.0544,84.2929,83.9849,84.2631,34479.0
2017-12-26 10:20:00,84.8,84.83,84.7,84.81,45317.0,84.2631,84.2929,84.1637,84.273,45317.0
2017-12-26 10:25:00,84.82,85.0,84.81,84.99,41308.0,84.283,84.4618,84.273,84.4519,41308.0
2017-12-26 10:30:00,84.98,85.02,84.89,84.93,23614.0,84.442,84.4817,84.3525,84.3923,23614.0
2017-12-26 10:35:00,84.93,85.1,84.93,85.09,24284.0,84.3923,84.5612,84.3923,84.5513,24284.0
2017-12-26 10:40:00,85.1,85.2,85.06,85.2,40759.0,84.5612,84.6606,84.5215,84.6606,40759.0
2017-12-26 10:45:00,85.17,85.19,84.91,84.91,44882.0,84.6308,84.6506,84.3724,84.3724,44882.0
2017-12-26 10:50:00,84.9,84.9,84.73,84.76,22160.0,84.3625,84.3625,84.1936,84.2234,22160.0
2017-12-26 10:55:00,84.78,85.08,84.77,84.91,56046.0,84.2432,84.5413,84.2333,84.3724,56046.0
2017-12-26 11:00:00,84.91,85.03,84.89,85.01,36560.0,84.3724,84.4917,84.3525,84.4718,36560.0
2017-12-26 11:05:00,85.0,85.06,84.94,84.94,20348.0,84.4618,84.5215,84.4022,84.4022,20348.0
2017-12-26 11:10:00,84.96,84.99,84.92,84.94,25724.0,84.4221,84.4519,84.3824,84.4022,25724.0
2017-12-26 11:15:00,84.93,85.03,84.93,85.03,18399.0,84.3923,84.4917,84.3923,84.4917,18399.0
2017-12-26 11:20:00,85.01,85.02,84.91,84.93,29225.0,84.4718,84.4817,84.3724,84.3923,29225.0
2017-12-26 11:25:00,84.93,84.94,84.86,84.87,18686.0,84.3923,84.4022,84.3227,84.3327,18686.0
2017-12-26 11:30:00,84.87,84.89,84.76,84.8,20656.0,84.3327,84.3525,84.2234,84.2631,20656.0
2017-12-26 11:35:00,84.79,84.92,84.78,84.92,13099.0,84.2532,84.3824,84.2432,84.3824,13099.0
2017-12-26 11:40:00,84.92,84.92,84.85,84.89,27089.0,84.3824,84.3824,84.3128,84.3525,27089.0
2017-12-26 11:45:00,84.89,85.01,84.86,85.0,23131.0,84.3525,84.4718,84.3227,84.4618,23131.0
2017-12-26 11:50:00,85.0,85.05,84.92,84.92,30992.0,84.4618,84.5115,84.3824,84.3824,30992.0
2017-12-26 11:55:00,84.93,85.04,84.89,84.94,17515.0,84.3923,84.5016,84.3525,84.4022,17515.0
2017-12-26 12:00:00,84.95,85.06,84.93,85.06,28334.0,84.4122,84.5215,84.3923,84.5215,28334.0
2017-12-26 12:05:00,85.05,85.09,85.04,85.09,22767.0,84.5115,84.5513,84.5016,84.5513,22767.0
2017-12-26 12:10:00,85.09,85.12,84.97,84.97,20526.0,84.5513,84.5811,84.432,84.432,20526.0
2017-12-26 12:15:00,84.98,85.01,84.91,84.94,26899.0,84.442,84.4718,84.3724,84.4022,26899.0
2017-12-26 12:20:00,84.93,85.02,84.9,84.99,33094.0,84.3923,84.4817,84.3625,84.4519,33094.0
2017-12-26 12:25:00,85.01,85.05,84.96,84.98,26402.0,84.4718,84.5115,84.4221,84.442,26402.0
2017-12-26 12:30:00,84.97,85.04,84.92,85.04,11462.0,84.432,84.5016,84.3824,84.5016,11462.0
2017-12-26 12:35:00,85.05,85.17,85.05,85.1,51474.0,84.5115,84.6308,84.5115,84.5612,51474.0
2017-12-26 12:40:00,85.11,85.23,85.1,85.21,14767.0,84.5711,84.6904,84.5612,84.6705,14767.0
2017-12-26 12:45:00,85.22,85.27,85.16,85.25,42071.0,84.6805,84.7301,84.6208,84.7103,42071.0
2017-12-26 12:50:00,85.22,85.22,85.08,85.15,41188.0,84.6805,84.6805,84.5413,84.6109,41188.0
2017-12-26 12:55:00,85.16,85.27,85.16,85.19,16411.0,84.6208,84.7301,84.6208,84.6506,16411.0
2017-12-26 13:00:00,85.19,85.25,85.17,85.24,23535.0,84.6506,84.7103,84.6308,84.7003,23535.0
2017-12-26 13:05:00,85.25,85.27,85.19,85.26,15752.0,84.7103,84.7301,84.6506,84.7202,15752.0
2017-12-26 13:10:00,85.26,85.3,85.24,85.28,12348.0,84.7202,84.7599,84.7003,84.7401,12348.0
2017-12-26 13:15:00,85.29,85.29,85.2,85.2,13514.0,84.75,84.75,84.6606,84.6606,13514.0
2017-12-26 13:20:00,85.19,85.21,85.14,85.15,12965.0,84.6506,84.6705,84.601,84.6109,12965.0
2017-12-26 13:25:00,85.16,85.24,85.16,85.21,14493.0,84.6208,84.7003,84.6208,84.6705,14493.0
2017-12-26 13:30:00,85.2,85.35,85.17,85.33,21934.0,84.6606,84.8096,84.6308,84.7898,21934.0
2017-12-26 13:35:00,85.34,85.34,85.24,85.27,18061.0,84.7997,84.7997,84.7003,84.7301,18061.0
2017-12-26 13:40:00,85.28,85.34,85.26,85.27,12100.0,84.7401,84.7997,84.7202,84.7301,12100.0
2017-12-26 13:45:00,85.26,85.34,85.26,85.34,12683.0,84.7202,84.7997,84.7202,84.7997,12683.0
2017-12-26 13:50:00,85.34,85.36,85.27,85.27,27013.0,84.7997,84.8196,84.7301,84.7301,27013.0
2017-12-26 13:55:00,85.26,85.27,85.18,85.21,19501.0,84.7202,84.7301,84.6407,84.6705,19501.0
2017-12-26 14:00:00,85.22,85.25,85.2,85.23,13725.0,84.6805,84.7103,84.6606,84.6904,13725.0
2017-12-26 14:05:00,85.24,85.35,85.24,85.34,20460.0,84.7003,84.8096,84.7003,84.7997,20460.0
2017-12-26 14:10:00,85.35,85.42,85.35,85.36,25305.0,84.8096,84.8792,84.8096,84.8196,25305.0
2017-12-26 14:15:00,85.36,85.39,85.28,85.34,19635.0,84.8196,84.8494,84.7401,84.7997,19635.0
2017-12-26 14:20:00,85.35,85.37,85.33,85.33,13901.0,84.8096,84.8295,84.7898,84.7898,13901.0
2017-12-26 14:25:00,85.32,85.34,85.27,85.31,23433.0,84.7798,84.7997,84.7301,84.7699,23433.0
2017-12-26 14:30:00,85.31,85.33,85.24,85.27,40351.0,84.7699,84.7898,84.7003,84.7301,40351.0
2017-12-26 14:35:00,85.28,85.31,85.18,85.18,20320.0,84.7401,84.7699,84.6407,84.6407,20320.0
2017-12-26 14:40:00,85.18,85.2,85.1,85.14,11863.0,84.6407,84.6606,84.5612,84.601,11863.0
2017-12-26 14:45:00,85.13,85.15,85.1,85.1,27204.0,84.591,84.6109,84.5612,84.5612,27204.0
2017-12-26 14:50:00,85.1,85.17,85.1,85.17,18335.0,84.5612,84.6308,84.5612,84.6308,18335.0
2017-12-26 14:55:00,85.17,85.25,85.16,85.22,22643.0,84.6308,84.7103,84.6208,84.6805,22643.0
2017-12-26 15:00:00,85.2,85.28,85.2,85.23,25913.0,84.6606,84.7401,84.6606,84.6904,25913.0
2017-12-26 15:05:00,85.21,85.27,85.2,85.27,40524.0,84.6705,84.7301,84.6606,84.7301,40524.0
2017-12-26 15:10:00,85.26,85.27,85.2,85.26,19144.0,84.7202,84.7301,84.6606,84.7202,19144.0
2017-12-26 15:15:00,85.26,85.28,85.12,85.12,41329.0,84.7202,84.7401,84.5811,84.5811,41329.0
2017-12-26 15:20:00,85.11,85.19,85.04,85.07,20843.0,84.5711,84.6506,84.5016,84.5314,20843.0
2017-12-26 15:25:00,85.08,85.19,85.07,85.17,17239.0,84.5413,84.6506,84.5314,84.6308,17239.0
2017-12-26 15:30:00,85.17,85.17,85.05,85.08,43683.0,84.6308,84.6308,84.5115,84.5413,43683.0
2017-12-26 15:35:00,85.09,85.16,85.08,85.1,56490.0,84.5513,84.6208,84.5413,84.5612,56490.0
2017-12-26 15:40:00,85.11,85.24,85.11,85.19,72225.0,84.5711,84.7003,84.5711,84.6506,72225.0
2017-12-26 15:45:00,85.2,85.23,85.16,85.22,64109.0,84.6606,84.6904,84.6208,84.6805,64109.0
2017-12-26 15:50:00,85.23,85.27,85.2,85.22,115334.0,84.6904,84.7301,84.6606,84.6805,115334.0
2017-12-26 15:55:00,85.22,85.22,85.09,85.14,145024.0,84.6805,84.6805,84.5513,84.601,145024.0
2017-12-27 09:30:00,85.34,85.37,84.93,85.21,26524.0,84.7997,84.8295,84.3923,84.6705,26524.0
2017-12-27 09:35:00,85.21,85.49,85.2,85.48,26686.0,84.6705,84.9487,84.6606,84.9388,26686.0
2017-12-27 09:40:00,85.47,85.51,85.36,85.43,17515.0,84.9289,84.9686,84.8196,84.8891,17515.0
2017-12-27 09:45:00,85.44,85.6,85.35,85.42,35651.0,84.8991,85.058,84.8096,84.8792,35651.0
2017-12-27 09:50:00,85.45,85.58,85.41,85.49,8097.0,84.909,85.0382,84.8693,84.9487,8097.0
2017-12-27 09:55:00,85.5,85.66,85.49,85.64,13228.0,84.9587,85.1177,84.9487,85.0978,13228.0
2017-12-27 10:00:00,85.64,85.66,85.42,85.42,21328.0,85.0978,85.1177,84.8792,84.8792,21328.0
2017-12-27 10:05:00,85.45,85.66,85.43,85.65,27422.0,84.909,85.1177,84.8891,85.1077,27422.0
2017-12-27 10:10:00,85.66,85.81,85.62,85.81,35030.0,85.1177,85.2667,85.0779,85.2667,35030.0
2017-12-27 10:15:00,85.81,85.97,85.77,85.97,52812.0,85.2667,85.4257,85.227,85.4257,52812.0
2017-12-27 10:20:00,85.97,86.03,85.91,85.94,52715.0,85.4257,85.4853,85.3661,85.3959,52715.0
2017-12-27 10:25:00,85.96,85.99,85.86,85.9,42014.0,85.4158,85.4456,85.3164,85.3561,42014.0
2017-12-27 10:30:00,85.9,85.9,85.72,85.73,57284.0,85.3561,85.3561,85.1773,85.1872,57284.0
2017-12-27 10:35:00,85.71,86.0,85.7,85.96,48368.0,85.1674,85.4555,85.1574,85.4158,48368.0
2017-12-27 10:40:00,85.95,86.03,85.84,86.02,43799.0,85.4058,85.4853,85.2965,85.4754,43799.0
2017-12-27 10:45:00,86.03,86.03,85.91,85.96,15497.0,85.4853,85.4853,85.3661,85.4158,15497.0
2017-12-27 10:50:00,85.96,85.97,85.81,85.81,22075.0,85.4158,85.4257,85.2667,85.2667,22075.0
2017-12-27 10:55:00,85.8,85.83,85.66,85.79,41884.0,85.2568,85.2866,85.1177,85.2468,41884.0
2017-12-27 11:00:00,85.79,85.93,85.78,85.88,25137.0,85.2468,85.386,85.2369,85.3363,25137.0
2017-12-27 11:05:00,85.88,85.93,85.84,85.92,20479.0,85.3363,85.386,85.2965,85.376,20479.0
2017-12-27 11:10:00,85.92,85.92,85.78,85.8,15108.0,85.376,85.376,85.2369,85.2568,15108.0
2017-12-27 11:15:00,85.8,85.83,85.76,85.81,13538.0,85.2568,85.2866,85.217,85.2667,13538.0
2017-12-27 11:20:00,85.82,85.85,85.68,85.74,13079.0,85.2767,85.3065,85.1375,85.1972,13079.0
2017-12-27 11:25:00,85.75,85.9,85.75,85.88,11062.0,85.2071,85.3561,85.2071,85.3363,11062.0
2017-12-27 11:30:00,85.88,85.89,85.81,85.89,6587.0,85.3363,85.3462,85.2667,85.3462,6587.0
2017-12-27 11:35:00,85.87,85.88,85.77,85.87,12183.0,85.3263,85.3363,85.227,85.3263,12183.0
2017-12-27 11:40:00,85.87,85.87,85.77,85.82,9928.0,85.3263,85.3263,85.227,85.2767,9928.0
2017-12-27 11:45:00,85.83,85.98,85.82,85.98,23749.0,85.2866,85.4356,85.2767,85.4356,23749.0
2017-12-27 11:50:00,85.98,85.98,85.86,85.89,38730.0,85.4356,85.4356,85.3164,85.3462,38730.0
2017-12-27 11:55:00,85.9,85.91,85.78,85.8,15265.0,85.3561,85.3661,85.2369,85.2568,15265.0
2017-12-27 12:00:00,85.76,85.96,85.75,85.9,44390.0,85.217,85.4158,85.2071,85.3561,44390.0
2017-12-27 12:05:00,85.91,85.97,85.88,85.93,32114.0,85.3661,85.4257,85.3363,85.386,32114.0
2017-12-27 12:10:00,85.94,85.95,85.9,85.92,82310.0,85.3959,85.4058,85.3561,85.376,82310.0
2017-12-27 12:15:00,85.92,85.96,85.89,85.96,71727.0,85.376,85.4158,85.3462,85.4158,71727.0
2017-12-27 12:20:00,85.96,85.96,85.9,85.92,34402.0,85.4158,85.4158,85.3561,85.376,34402.0
2017-12-27 12:25:00,85.92,85.93,85.85,85.85,95483.0,85.376,85.386,85.3065,85.3065,95483.0
2017-12-27 12:30:00,85.85,85.9,85.78,85.78,19423.0,85.3065,85.3561,85.2369,85.2369,19423.0
2017-12-27 12:35:00,85.79,85.8,85.72,85.76,25390.0,85.2468,85.2568,85.1773,85.217,25390.0
2017-12-27 12:40:00,85.77,85.88,85.77,85.87,15487.0,85.227,85.3363,85.227,85.3263,15487.0
2017-12-27 12:45:00,85.86,85.87,85.8,85.81,36360.0,85.3164,85.3263,85.2568,85.2667,36360.0
2017-12-27 12:50:00,85.82,85.83,85.76,85.81,31380.0,85.2767,85.2866,85.217,85.2667,31380.0
2017-12-27 12:55:00,85.79,85.81,85.65,85.65,33553.0,85.2468,85.2667,85.1077,85.1077,33553.0
2017-12-27 13:00:00,85.63,85.65,85.56,85.6,18913.0,85.0879,85.1077,85.0183,85.058,18913.0
2017-12-27 13:05:00,85.59,85.64,85.58,85.62,18257.0,85.0481,85.0978,85.0382,85.0779,18257.0
2017-12-27 13:10:00,85.61,85.63,85.45,85.45,11305.0,85.068,85.0879,84.909,84.909,11305.0
2017-12-27 13:15:00,85.47,85.49,85.32,85.4,17724.0,84.9289,84.9487,84.7798,84.8593,17724.0
2017-12-27 13:20:00,85.39,85.6,85.37,85.6,59493.0,84.8494,85.058,84.8295,85.058,59493.0
2017-12-27 13:25:00,85.61,85.69,85.58,85.59,22497.0,85.068,85.1475,85.0382,85.0481,22497.0
2017-12-27 13:30:00,85.62,85.66,85.53,85.66,28529.0,85.0779,85.1177,84.9885,85.1177,28529.0
2017-12-27 13:35:00,85.65,85.78,85.63,85.77,44156.0,85.1077,85.2369,85.0879,85.227,44156.0
2017-12-27 13:40:00,85.78,85.9,85.73,85.88,52134.0,85.2369,85.3561,85.1872,85.3363,52134.0
2017-12-27 13:45:00,85.85,85.87,85.73,85.74,40048.0,85.3065,85.3263,85.1872,85.1972,40048.0
2017-12-27 13:50:00,85.72,85.79,85.69,85.74,15131.0,85.1773,85.2468,85.1475,85.1972,15131.0
2017-12-27 13:55:00,85.73,85.8,85.73,85.75,17859.0,85.1872,85.2568,85.1872,85.2071,17859.0
2017-12-27 14:00:00,85.75,85.86,85.75,85.75,31558.0,85.2071,85.3164,85.2071,85.2071,31558.0
2017-12-27 14:05:00,85.73,85.76,85.69,85.69,11699.0,85.1872,85.217,85.1475,85.1475,11699.0
2017-12-27 14:10:00,85.69,85.7,85.58,85.67,45160.0,85.1475,85.1574,85.0382,85.1276,45160.0
2017-12-27 14:15:00,85.68,85.78,85.65,85.71,35001.0,85.1375,85.2369,85.1077,85.1674,35001.0
2017-12-27 14:20:00,85.7,85.83,85.64,85.83,21657.0,85.1574,85.2866,85.0978,85.2866,21657.0
2017-12-27 14:25:00,85.84,85.89,85.82,85.86,25177.0,85.2965,85.3462,85.2767,85.3164,25177.0
2017-12-27 14:30:00,85.87,85.92,85.79,85.82,73804.0,85.3263,85.376,85.2468,85.2767,73804.0
2017-12-27 14:35:00,85.83,85.91,85.82,85.9,48943.0,85.2866,85.3661,85.2767,85.3561,48943.0
2017-12-27 14:40:00,85.9,85.94,85.84,85.86,52750.0,85.3561,85.3959,85.2965,85.3164,52750.0
2017-12-27 14:45:00,85.85,85.96,85.82,85.95,105622.0,85.3065,85.4158,85.2767,85.4058,105622.0
2017-12-27 14:50:00,85.95,85.97,85.9,85.95,103780.0,85.4058,85.4257,85.3561,85.4058,103780.0
2017-12-27 14:55:00,85.93,85.96,85.9,85.94,38168.0,85.386,85.4158,85.3561,85.3959,38168.0
2017-12-27 15:00:00,85.94,85.99,85.91,85.94,61799.0,85.3959,85.4456,85.3661,85.3959,61799.0
2017-12-27 15:05:00,85.93,85.94,85.89,85.89,70188.0,85.386,85.3959,85.3462,85.3462,70188.0
2017-12-27 15:10:00,85.89,85.9,85.82,85.84,65400.0,85.3462,85.3561,85.2767,85.2965,65400.0
2017-12-27 15:15:00,85.83,85.83,85.74,85.74,93820.0,85.2866,85.2866,85.1972,85.1972,93820.0
2017-12-27 15:20:00,85.74,85.78,85.71,85.72,80200.0,85.1972,85.2369,85.1674,85.1773,80200.0
2017-12-27 15:25:00,85.72,85.81,85.71,85.77,44537.0,85.1773,85.2667,85.1674,85.227,44537.0
2017-12-27 15:30:00,85.77,85.81,85.74,85.78,74787.0,85.227,85.2667,85.1972,85.2369,74787.0
2017-12-27 15:35:00,85.77,85.77,85.71,85.75,63500.0,85.227,85.227,85.1674,85.2071,63500.0
2017-12-27 15:40:00,85.75,85.82,85.75,85.77,66369.0,85.2071,85.2767,85.2071,85.227,66369.0
2017-12-27 15:45:00,85.76,85.79,85.71,85.74,100856.0,85.217,85.2468,85.1674,85.1972,100856.0
2017-12-27 15:50:00,85.74,85.86,85.72,85.86,108608.0,85.1972,85.3164,85.1773,85.3164,108608.0
2017-12-27 15:55:00,85.85,85.88,85.79,85.86,131282.0,85.3065,85.3363,85.2468,85.3164,131282.0
2017-12-28 09:30:00,86.12,86.15,85.9,85.97,44887.0,85.5748,85.6046,85.3561,85.4257,44887.0
2017-12-28 09:35:00,85.96,86.31,85.94,86.25,28065.0,85.4158,85.7636,85.3959,85.7039,28065.0
2017-12-28 09:40:00,86.23,86.26,86.11,86.12,27151.0,85.6841,85.7139,85.5648,85.5748,27151.0
2017-12-28 09:45:00,86.14,86.15,86.01,86.02,28915.0,85.5946,85.6046,85.4655,85.4754,28915.0
2017-12-28 09:50:00,86.0,86.02,85.71,85.72,102101.0,85.4555,85.4754,85.1674,85.1773,102101.0
2017-12-28 09:55:00,85.72,85.74,85.5,85.55,83012.0,85.1773,85.1972,84.9587,85.0084,83012.0
2017-12-28 10:00:00,85.54,85.6,85.48,85.6,86815.0,84.9984,85.058,84.9388,85.058,86815.0
2017-12-28 10:05:00,85.57,85.6,85.52,85.59,17424.0,85.0282,85.058,84.9786,85.0481,17424.0
2017-12-28 10:10:00,85.6,85.74,85.58,85.74,93088.0,85.058,85.1972,85.0382,85.1972,93088.0
2017-12-28 10:15:00,85.73,85.78,85.58,85.58,57856.0,85.1872,85.2369,85.0382,85.0382,57856.0
2017-12-28 10:20:00,85.6,85.61,85.42,85.44,43272.0,85.058,85.068,84.8792,84.8991,43272.0
2017-12-28 10:25:00,85.48,85.52,85.45,85.51,27777.0,84.9388,84.9786,84.909,84.9686,27777.0
2017-12-28 10:30:00,85.52,85.56,85.46,85.48,21370.0,84.9786,85.0183,84.9189,84.9388,21370.0
2017-12-28 10:35:00,85.46,85.52,85.42,85.52,20864.0,84.9189,84.9786,84.8792,84.9786,20864.0
2017-12-28 10:40:00,85.52,85.54,85.45,85.53,9624.0,84.9786,84.9984,84.909,84.9885,9624.0
2017-12-28 10:45:00,85.53,85.56,85.51,85.51,16710.0,84.9885,85.0183,84.9686,84.9686,16710.0
2017-12-28 10:50:00,85.53,85.58,85.49,85.55,10034.0,84.9885,85.0382,84.9487,85.0084,10034.0
2017-12-28 10:55:00,85.55,85.62,85.49,85.62,18248.0,85.0084,85.0779,84.9487,85.0779,18248.0
2017-12-28 11:00:00,85.62,85.63,85.54,85.58,23458.0,85.0779,85.0879,84.9984,85.0382,23458.0
2017-12-28 11:05:00,85.56,85.75,85.56,85.73,31160.0,85.0183,85.2071,85.0183,85.1872,31160.0
2017-12-28 11:10:00,85.7,85.8,85.68,85.8,22618.0,85.1574,85.2568,85.1375,85.2568,22618.0
2017-12-28 11:15:00,85.79,85.89,85.77,85.89,19437.0,85.2468,85.3462,85.227,85.3462,19437.0
2017-12-28 11:20:00,85.9,85.92,85.85,85.91,27194.0,85.3561,85.376,85.3065,85.3661,27194.0
2017-12-28 11:25:00,85.89,85.92,85.81,85.85,12003.0,85.3462,85.376,85.2667,85.3065,12003.0
2017-12-28 11:30:00,85.85,85.86,85.75,85.86,14684.0,85.3065,85.3164,85.2071,85.3164,14684.0
2017-12-28 11:35:00,85.86,85.97,85.85,85.96,11098.0,85.3164,85.4257,85.3065,85.4158,11098.0
2017-12-28 11:40:00,85.96,85.96,85.88,85.94,13592.0,85.4158,85.4158,85.3363,85.3959,13592.0
2017-12-28 11:45:00,85.94,85.99,85.93,85.94,15450.0,85.3959,85.4456,85.386,85.3959,15450.0
2017-12-28 11:50:00,85.92,85.92,85.81,85.82,9055.0,85.376,85.376,85.2667,85.2767,9055.0
2017-12-28 11:55:00,85.85,86.01,85.85,86.0,11670.0,85.3065,85.4655,85.3065,85.4555,11670.0
2017-12-28 12:00:00,86.01,86.02,85.92,85.93,13168.0,85.4655,85.4754,85.376,85.386,13168.0
2017-12-28 12:05:00,85.92,86.02,85.91,85.96,20151.0,85.376,85.4754,85.3661,85.4158,20151.0
2017-12-28 12:10:00,85.98,86.03,85.97,86.02,24306.0,85.4356,85.4853,85.4257,85.4754,24306.0
2017-12-28 12:15:00,86.0,86.05,85.95,85.95,33994.0,85.4555,85.5052,85.4058,85.4058,33994.0
2017-12-28 12:20:00,85.95,86.04,85.94,86.02,10133.0,85.4058,85.4953,85.3959,85.4754,10133.0
2017-12-28 12:25:00,86.05,86.05,86.0,86.05,7610.0,85.5052,85.5052,85.4555,85.5052,7610.0
2017-12-28 12:30:00,86.06,86.17,86.06,86.15,18542.0,85.5151,85.6244,85.5151,85.6046,18542.0
2017-12-28 12:35:00,86.15,86.17,86.03,86.03,5186.0,85.6046,85.6244,85.4853,85.4853,5186.0
2017-12-28 12:40:00,86.05,86.07,85.99,86.0,12799.0,85.5052,85.5251,85.4456,85.4555,12799.0
2017-12-28 12:45:00,86.0,86.04,85.98,86.01,24501.0,85.4555,85.4953,85.4356,85.4655,24501.0
2017-12-28 12:50:00,86.01,86.1,86.0,86.1,24762.0,85.4655,85.5549,85.4555,85.5549,24762.0
2017-12-28 12:55:00,86.09,86.11,86.08,86.09,22112.0,85.5449,85.5648,85.535,85.5449,22112.0
2017-12-28 13:00:00,86.1,86.15,86.06,86.12,63717.0,85.5549,85.6046,85.5151,85.5748,63717.0
2017-12-28 13:05:00,86.12,86.15,86.09,86.14,30019.0,85.5748,85.6046,85.5449,85.5946,30019.0
2017-12-28 13:10:00,86.14,86.22,86.13,86.13,64185.0,85.5946,85.6741,85.5847,85.5847,64185.0
2017-12-28 13:15:00,86.12,86.19,86.11,86.19,32332.0,85.5748,85.6443,85.5648,85.6443,32332.0
2017-12-28 13:20:00,86.19,86.23,86.18,86.19,31730.0,85.6443,85.6841,85.6344,85.6443,31730.0
2017-12-28 13:25:00,86.18,86.25,86.18,86.25,26788.0,85.6344,85.7039,85.6344,85.7039,26788.0
2017-12-28 13:30:00,86.25,86.26,86.14,86.16,20981.0,85.7039,85.7139,85.5946,85.6145,20981.0
2017-12-28 13:35:00,86.16,86.19,86.15,86.19,19804.0,85.6145,85.6443,85.6046,85.6443,19804.0
2017-12-28 13:40:00,86.19,86.23,86.16,86.19,18031.0,85.6443,85.6841,85.6145,85.6443,18031.0
2017-12-28 13:45:00,86.2,86.23,86.14,86.14,11047.0,85.6542,85.6841,85.5946,85.5946,11047.0
2017-12-28 13:50:00,86.15,86.19,86.14,86.16,16750.0,85.6046,85.6443,85.5946,85.6145,16750.0
2017-12-28 13:55:00,86.16,86.19,86.13,86.16,19322.0,85.6145,85.6443,85.5847,85.6145,19322.0
2017-12-28 14:00:00,86.15,86.15,86.08,86.1,10504.0,85.6046,85.6046,85.535,85.5549,10504.0
2017-12-28 14:05:00,86.1,86.1,86.0,86.0,10395.0,85.5549,85.5549,85.4555,85.4555,10395.0
2017-12-28 14:10:00,86.02,86.03,86.0,86.03,13451.0,85.4754,85.4853,85.4555,85.4853,13451.0
2017-12-28 14:15:00,86.04,86.09,86.04,86.08,25478.0,85.4953,85.5449,85.4953,85.535,25478.0
2017-12-28 14:20:00,86.08,86.11,86.02,86.03,12375.0,85.535,85.5648,85.4754,85.4853,12375.0
2017-12-28 14:25:00,86.04,86.13,86.04,86.13,8119.0,85.4953,85.5847,85.4953,85.5847,8119.0
2017-12-28 14:30:00,86.11,86.12,86.06,86.12,8613.0,85.5648,85.5748,85.5151,85.5748,8613.0
2017-12-28 14:35:00,86.12,86.13,85.99,86.04,13423.0,85.5748,85.5847,85.4456,85.4953,13423.0
2017-12-28 14:40:00,86.04,86.11,86.04,86.11,13384.0,85.4953,85.5648,85.4953,85.5648,13384.0
2017-12-28 14:45:00,86.11,86.15,86.06,86.13,14441.0,85.5648,85.6046,85.5151,85.5847,14441.0
2017-12-28 14:50:00,86.13,86.21,86.13,86.2,31919.0,85.5847,85.6642,85.5847,85.6542,31919.0
2017-12-28 14:55:00,86.2,86.21,86.11,86.15,37892.0,85.6542,85.6642,85.5648,85.6046,37892.0
2017-12-28 15:00:00,86.15,86.19,86.13,86.18,27255.0,85.6046,85.6443,85.5847,85.6344,27255.0
2017-12-28 15:05:00,86.17,86.19,86.12,86.16,19954.0,85.6244,85.6443,85.5748,85.6145,19954.0
2017-12-28 15:10:00,86.17,86.2,86.13,86.17,13808.0,85.6244,85.6542,85.5847,85.6244,13808.0
2017-12-28 15:15:00,86.15,86.2,86.15,86.18,16514.0,85.6046,85.6542,85.6046,85.6344,16514.0
2017-12-28 15:20:00,86.18,86.22,86.15,86.16,25059.0,85.6344,85.6741,85.6046,85.6145,25059.0
2017-12-28 15:25:00,86.15,86.16,86.09,86.13,17166.0,85.6046,85.6145,85.5449,85.5847,17166.0
2017-12-28 15:30:00,86.13,86.15,86.07,86.12,18988.0,85.5847,85.6046,85.5251,85.5748,18988.0
2017-12-28 15:35:00,86.11,86.16,86.09,86.16,20575.0,85.5648,85.6145,85.5449,85.6145,20575.0
2017-12-28 15:40:00,86.15,86.16,86.06,86.09,39871.0,85.6046,85.6145,85.5151,85.5449,39871.0
2017-12-28 15:45:00,86.1,86.15,86.08,86.14,28314.0,85.5549,85.6046,85.535,85.5946,28314.0
2017-12-28 15:50:00,86.14,86.28,86.14,86.27,84228.0,85.5946,85.7337,85.5946,85.7238,84228.0
2017-12-28 15:55:00,86.26,86.27,86.2,86.21,94705.0,85.7139,85.7238,85.6542,85.6642,94705.0
2017-12-29 09:30:00,86.51,86.52,86.21,86.28,73773.0,85.9623,85.9722,85.6642,85.7337,73773.0
2017-12-29 09:35:00,86.25,86.37,86.14,86.37,32103.0,85.7039,85.8232,85.5946,85.8232,32103.0
2017-12-29 09:40:00,86.34,86.39,86.16,86.21,12702.0,85.7934,85.843,85.6145,85.6642,12702.0
2017-12-29 09:45:00,86.23,86.33,86.16,86.24,10407.0,85.6841,85.7834,85.6145,85.694,10407.0
2017-12-29 09:50:00,86.3,86.33,86.25,86.29,17081.0,85.7536,85.7834,85.7039,85.7437,17081.0
2017-12-29 09:55:00,86.29,86.49,86.28,86.47,29144.0,85.7437,85.9424,85.7337,85.9225,29144.0
2017-12-29 10:00:00,86.5,86.58,86.44,86.57,17282.0,85.9523,86.0318,85.8927,86.0219,17282.0
2017-12-29 10:05:00,86.55,86.77,86.55,86.7,99968.0,86.002,86.2206,86.002,86.1511,99968.0
2017-12-29 10:10:00,86.71,86.71,86.38,86.45,52016.0,86.161,86.161,85.8331,85.9027,52016.0
2017-12-29 10:15:00,86.45,86.74,86.45,86.7,52399.0,85.9027,86.1908,85.9027,86.1511,52399.0
2017-12-29 10:20:00,86.72,86.76,86.63,86.65,31640.0,86.171,86.2107,86.0815,86.1014,31640.0
2017-12-29 10:25:00,86.65,86.66,86.52,86.53,32104.0,86.1014,86.1113,85.9722,85.9822,32104.0
2017-12-29 10:30:00,86.52,86.54,86.44,86.46,28003.0,85.9722,85.9921,85.8927,85.9126,28003.0
2017-12-29 10:35:00,86.46,86.51,86.36,86.42,19308.0,85.9126,85.9623,85.8132,85.8729,19308.0
2017-12-29 10:40:00,86.42,86.46,86.3,86.3,66044.0,85.8729,85.9126,85.7536,85.7536,66044.0
2017-12-29 10:45:00,86.29,86.39,86.23,86.36,19194.0,85.7437,85.843,85.6841,85.8132,19194.0
2017-12-29 10:50:00,86.36,86.37,86.06,86.06,27228.0,85.8132,85.8232,85.5151,85.5151,27228.0
2017-12-29 10:55:00,86.03,86.11,86.0,86.11,28269.0,85.4853,85.5648,85.4555,85.5648,28269.0
2017-12-29 11:00:00,86.1,86.17,86.03,86.16,33334.0,85.5549,85.6244,85.4853,85.6145,33334.0
2017-12-29 11:05:00,86.16,86.2,86.15,86.19,6655.0,85.6145,85.6542,85.6046,85.6443,6655.0
2017-12-29 11:10:00,86.19,86.28,86.16,86.26,10465.0,85.6443,85.7337,85.6145,85.7139,10465.0
2017-12-29 11:15:00,86.27,86.3,86.11,86.13,25612.0,85.7238,85.7536,85.5648,85.5847,25612.0
2017-12-29 11:20:00,86.14,86.15,85.99,86.05,135102.0,85.5946,85.6046,85.4456,85.5052,135102.0
2017-12-29 11:25:00,86.05,86.11,86.02,86.07,31603.0,85.5052,85.5648,85.4754,85.5251,31603.0
2017-12-29 11:30:00,86.09,86.18,86.04,86.17,42444.0,85.5449,85.6344,85.4953,85.6244,42444.0
2017-12-29 11:35:00,86.18,86.26,86.15,86.22,12015.0,85.6344,85.7139,85.6046,85.6741,12015.0
2017-12-29 11:40:00,86.21,86.32,86.21,86.32,15422.0,85.6642,85.7735,85.6642,85.7735,15422.0
2017-12-29 11:45:00,86.36,86.39,86.3,86.38,21807.0,85.8132,85.843,85.7536,85.8331,21807.0
2017-12-29 11:50:00,86.38,86.39,86.21,86.28,15812.0,85.8331,85.843,85.6642,85.7337,15812.0
2017-12-29 11:55:00,86.29,86.37,86.29,86.37,11916.0,85.7437,85.8232,85.7437,85.8232,11916.0
2017-12-29 12:00:00,86.35,86.35,86.26,86.3,50532.0,85.8033,85.8033,85.7139,85.7536,50532.0
2017-12-29 12:05:00,86.29,86.3,86.23,86.27,32551.0,85.7437,85.7536,85.6841,85.7238,32551.0
2017-12-29 12:10:00,86.29,86.37,86.23,86.27,29652.0,85.7437,85.8232,85.6841,85.7238,29652.0
2017-12-29 12:15:00,86.25,86.35,86.25,86.34,7080.0,85.7039,85.8033,85.7039,85.7934,7080.0
2017-12-29 12:20:00,86.37,86.41,86.33,86.35,7570.0,85.8232,85.8629,85.7834,85.8033,7570.0
2017-12-29 12:25:00,86.35,86.43,86.33,86.33,14774.0,85.8033,85.8828,85.7834,85.7834,14774.0
2017-12-29 12:30:00,86.36,86.38,86.28,86.28,7792.0,85.8132,85.8331,85.7337,85.7337,7792.0
2017-12-29 12:35:00,86.3,86.34,86.26,86.28,10044.0,85.7536,85.7934,85.7139,85.7337,10044.0
2017-12-29 12:40:00,86.26,86.31,86.24,86.28,17905.0,85.7139,85.7636,85.694,85.7337,17905.0
2017-12-29 12:45:00,86.29,86.34,86.25,86.25,10342.0,85.7437,85.7934,85.7039,85.7039,10342.0
2017-12-29 12:50:00,86.26,86.27,86.23,86.23,18164.0,85.7139,85.7238,85.6841,85.6841,18164.0
2017-12-29 12:55:00,86.26,86.32,86.24,86.26,16018.0,85.7139,85.7735,85.694,85.7139,16018.0
2017-12-29 13:00:00,86.3,86.31,86.12,86.17,39452.0,85.7536,85.7636,85.5748,85.6244,39452.0
2017-12-29 13:05:00,86.17,86.19,86.14,86.15,5535.0,85.6244,85.6443,85.5946,85.6046,5535.0
2017-12-29 13:10:00,86.15,86.25,86.15,86.25,18237.0,85.6046,85.7039,85.6046,85.7039,18237.0
2017-12-29 13:15:00,86.24,86.26,86.18,86.23,9954.0,85.694,85.7139,85.6344,85.6841,9954.0
2017-12-29 13:20:00,86.22,86.3,86.21,86.28,7602.0,85.6741,85.7536,85.6642,85.7337,7602.0
2017-12-29 13:25:00,86.3,86.3,86.19,86.22,6166.0,85.7536,85.7536,85.6443,85.6741,6166.0
2017-12-29 13:30:00,86.21,86.21,86.15,86.19,4200.0,85.6642,85.6642,85.6046,85.6443,4200.0
2017-12-29 13:35:00,86.16,86.17,86.07,86.09,10163.0,85.6145,85.6244,85.5251,85.5449,10163.0
2017-12-29 13:40:00,86.1,86.11,85.99,86.09,62811.0,85.5549,85.5648,85.4456,85.5449,62811.0
2017-12-29 13:45:00,86.07,86.08,85.95,85.96,16846.0,85.5251,85.535,85.4058,85.4158,16846.0
2017-12-29 13:50:00,85.94,85.95,85.8,85.8,62549.0,85.3959,85.4058,85.2568,85.2568,62549.0
2017-12-29 13:55:00,85.82,85.86,85.73,85.82,31252.0,85.2767,85.3164,85.1872,85.2767,31252.0
2017-12-29 14:00:00,85.81,85.81,85.73,85.77,17780.0,85.2667,85.2667,85.1872,85.227,17780.0
2017-12-29 14:05:00,85.77,85.77,85.65,85.68,17504.0,85.227,85.227,85.1077,85.1375,17504.0
2017-12-29 14:10:00,85.68,85.75,85.63,85.73,15110.0,85.1375,85.2071,85.0879,85.1872,15110.0
2017-12-29 14:15:00,85.74,85.78,85.71,85.75,18665.0,85.1972,85.2369,85.1674,85.2071,18665.0
2017-12-29 14:20:00,85.76,85.78,85.7,85.75,12752.0,85.217,85.2369,85.1574,85.2071,12752.0
2017-12-29 14:25:00,85.75,85.84,85.75,85.83,26033.0,85.2071,85.2965,85.2071,85.2866,26033.0
2017-12-29 14:30:00,85.83,85.83,85.65,85.67,15611.0,85.2866,85.2866,85.1077,85.1276,15611.0
2017-12-29 14:35:00,85.68,85.68,85.62,85.64,34920.0,85.1375,85.1375,85.0779,85.0978,34920.0
2017-12-29 14:40:00,85.63,85.68,85.63,85.63,26080.0,85.0879,85.1375,85.0879,85.0879,26080.0
2017-12-29 14:45:00,85.64,85.67,85.51,85.59,49121.0,85.0978,85.1276,84.9686,85.0481,49121.0
2017-12-29 14:50:00,85.6,85.6,85.43,85.43,24879.0,85.058,85.058,84.8891,84.8891,24879.0
2017-12-29 14:55:00,85.46,85.52,85.39,85.44,19520.0,84.9189,84.9786,84.8494,84.8991,19520.0
2017-12-29 15:00:00,85.42,85.44,85.23,85.31,91449.0,84.8792,84.8991,84.6904,84.7699,91449.0
2017-12-29 15:05:00,85.29,85.35,85.28,85.33,20482.0,84.75,84.8096,84.7401,84.7898,20482.0
2017-12-29 15:10:00,85.34,85.41,85.27,85.35,23217.0,84.7997,84.8693,84.7301,84.8096,23217.0
2017-12-29 15:15:00,85.34,85.34,85.11,85.15,117223.0,84.7997,84.7997,84.5711,84.6109,117223.0
2017-12-29 15:20:00,85.16,85.35,85.16,85.3,49789.0,84.6208,84.8096,84.6208,84.7599,49789.0
2017-12-29 15:25:00,85.3,85.33,85.17,85.31,19315.0,84.7599,84.7898,84.6308,84.7699,19315.0
2017-12-29 15:30:00,85.29,85.37,85.21,85.27,48665.0,84.75,84.8295,84.6705,84.7301,48665.0
2017-12-29 15:35:00,85.28,85.3,85.13,85.14,97584.0,84.7401,84.7599,84.591,84.601,97584.0
2017-12-29 15:40:00,85.15,85.19,85.07,85.11,119988.0,84.6109,84.6506,84.5314,84.5711,119988.0
2017-12-29 15:45:00,85.11,85.13,85.04,85.1,120788.0,84.5711,84.591,84.5016,84.5612,120788.0
2017-12-29 15:50:00,85.1,85.1,84.89,84.92,98703.0,84.5612,84.5612,84.3525,84.3824,98703.0
2017-12-29 15:55:00,84.9,84.94,84.84,84.9,245172.0,84.3625,84.4022,84.3029,84.3625,245172.0
2018-01-02 09:30:00,85.27,85.27,84.3,84.49,164072.0,84.7301,84.7301,83.7663,83.9551,164072.0
2018-01-02 09:35:00,84.46,85.0,84.42,84.96,121695.0,83.9253,84.4618,83.8855,84.4221,121695.0
2018-01-02 09:40:00,84.98,85.41,84.93,85.41,91007.0,84.442,84.8693,84.3923,84.8693,91007.0
2018-01-02 09:45:00,85.34,85.63,85.24,85.26,80831.0,84.7997,85.0879,84.7003,84.7202,80831.0
2018-01-02 09:50:00,85.32,85.44,85.21,85.27,122630.0,84.7798,84.8991,84.6705,84.7301,122630.0
2018-01-02 09:55:00,85.28,85.28,85.08,85.21,141877.0,84.7401,84.7401,84.5413,84.6705,141877.0
2018-01-02 10:00:00,85.24,85.5,85.21,85.5,77042.0,84.7003,84.9587,84.6705,84.9587,77042.0
2018-01-02 10:05:00,85.5,85.67,85.48,85.54,121671.0,84.9587,85.1276,84.9388,84.9984,121671.0
2018-01-02 10:10:00,85.59,85.63,85.38,85.41,49385.0,85.0481,85.0879,84.8394,84.8693,49385.0
2018-01-02 10:15:00,85.42,85.47,85.26,85.3,38940.0,84.8792,84.9289,84.7202,84.7599,38940.0
2018-01-02 10:20:00,85.3,85.39,85.29,85.34,49332.0,84.7599,84.8494,84.75,84.7997,49332.0
2018-01-02 10:25:00,85.34,85.55,85.33,85.55,65697.0,84.7997,85.0084,84.7898,85.0084,65697.0
2018-01-02 10:30:00,85.55,85.82,85.55,85.82,93974.0,85.0084,85.2767,85.0084,85.2767,93974.0
2018-01-02 10:35:00,85.83,85.89,85.57,85.7,56365.0,85.2866,85.3462,85.0282,85.1574,56365.0
2018-01-02 10:40:00,85.69,85.98,85.64,85.98,64696.0,85.1475,85.4356,85.0978,85.4356,64696.0
2018-01-02 10:45:00,85.94,86.17,85.93,86.09,119035.0,85.3959,85.6244,85.386,85.5449,119035.0
2018-01-02 10:50:00,86.09,86.34,86.09,86.24,178084.0,85.5449,85.7934,85.5449,85.694,178084.0
2018-01-02 10:55:00,86.27,86.29,86.15,86.2,45424.0,85.7238,85.7437,85.6046,85.6542,45424.0
2018-01-02 11:00:00,86.24,86.35,86.23,86.24,30031.0,85.694,85.8033,85.6841,85.694,30031.0
2018-01-02 11:05:00,86.27,86.45,86.27,86.38,44838.0,85.7238,85.9027,85.7238,85.8331,44838.0
2018-01-02 11:10:00,86.43,86.46,86.31,86.35,50522.0,85.8828,85.9126,85.7636,85.8033,50522.0
2018-01-02 11:15:00,86.33,86.42,86.29,86.34,46163.0,85.7834,85.8729,85.7437,85.7934,46163.0
2018-01-02 11:20:00,86.31,86.31,86.06,86.16,61685.0,85.7636,85.7636,85.5151,85.6145,61685.0
2018-01-02 11:25:00,86.16,86.33,86.15,86.24,87001.0,85.6145,85.7834,85.6046,85.694,87001.0
2018-01-02 11:30:00,86.25,86.29,86.16,86.21,45844.0,85.7039,85.7437,85.6145,85.6642,45844.0
2018-01-02 11:35:00,86.23,86.39,86.18,86.32,52309.0,85.6841,85.843,85.6344,85.7735,52309.0
2018-01-02 11:40:00,86.31,86.33,86.15,86.29,34104.0,85.7636,85.7834,85.6046,85.7437,34104.0
2018-01-02 11:45:00,86.28,86.41,86.25,86.4,32104.0,85.7337,85.8629,85.7039,85.853,32104.0
2018-01-02 11:50:00,86.4,86.43,86.25,86.3,66526.0,85.853,85.8828,85.7039,85.7536,66526.0
2018-01-02 11:55:00,86.33,86.36,86.25,86.34,39242.0,85.7834,85.8132,85.7039,85.7934,39242.0
2018-01-02 12:00:00,86.33,86.52,86.31,86.52,43097.0,85.7834,85.9722,85.7636,85.9722,43097.0
2018-01-02 12:05:00,86.51,86.53,86.44,86.5,21666.0,85.9623,85.9822,85.8927,85.9523,21666.0
2018-01-02 12:10:00,86.5,86.6,86.48,86.48,78951.0,85.9523,86.0517,85.9325,85.9325,78951.0
2018-01-02 12:15:00,86.48,86.53,86.15,86.15,48975.0,85.9325,85.9822,85.6046,85.6046,48975.0
2018-01-02 12:20:00,86.15,86.27,86.14,86.15,39160.0,85.6046,85.7238,85.5946,85.6046,39160.0
2018-01-02 12:25:00,86.15,86.2,86.06,86.07,47296.0,85.6046,85.6542,85.5151,85.5251,47296.0
2018-01-02 12:30:00,86.09,86.1,85.9,85.95,53886.0,85.5449,85.5549,85.3561,85.4058,53886.0
2018-01-02 12:35:00,85.99,86.02,85.93,85.99,37758.0,85.4456,85.4754,85.386,85.4456,37758.0
2018-01-02 12:40:00,85.98,86.09,85.92,85.92,42013.0,85.4356,85.5449,85.376,85.376,42013.0
2018-01-02 12:45:00,85.92,86.0,85.88,85.95,52896.0,85.376,85.4555,85.3363,85.4058,52896.0
2018-01-02 12:50:00,85.98,86.2,85.96,86.19,55314.0,85.4356,85.6542,85.4158,85.6443,55314.0
2018-01-02 12:55:00,86.19,86.28,86.18,86.25,56073.0,85.6443,85.7337,85.6344,85.7039,56073.0
2018-01-02 13:00:00,86.24,86.27,86.11,86.17,101311.0,85.694,85.7238,85.5648,85.6244,101311.0
2018-01-02 13:05:00,86.19,86.24,86.17,86.19,54731.0,85.6443,85.694,85.6244,85.6443,54731.0
2018-01-02 13:10:00,86.21,86.22,86.0,86.0,92881.0,85.6642,85.6741,85.4555,85.4555,92881.0
2018-01-02 13:15:00,86.03,86.06,85.97,86.04,57311.0,85.4853,85.5151,85.4257,85.4953,57311.0
2018-01-02 13:20:00,86.04,86.25,86.04,86.15,38447.0,85.4953,85.7039,85.4953,85.6046,38447.0
2018-01-02 13:25:00,86.16,86.25,86.16,86.23,46974.0,85.6145,85.7039,85.6145,85.6841,46974.0
2018-01-02 13:30:00,86.23,86.28,86.19,86.26,49122.0,85.6841,85.7337,85.6443,85.7139,49122.0
2018-01-02 13:35:00,86.26,86.44,86.24,86.44,76875.0,85.7139,85.8927,85.694,85.8927,76875.0
2018-01-02 13:40:00,86.44,86.45,86.37,86.4,57126.0,85.8927,85.9027,85.8232,85.853,57126.0
2018-01-02 13:45:00,86.43,86.48,86.39,86.48,11035.0,85.8828,85.9325,85.843,85.9325,11035.0
2018-01-02 13:50:00,86.49,86.7,86.49,86.61,65997.0,85.9424,86.1511,85.9424,86.0617,65997.0
2018-01-02 13:55:00,86.62,86.75,86.62,86.75,45654.0,86.0716,86.2008,86.0716,86.2008,45654.0
2018-01-02 14:00:00,86.75,86.8,86.69,86.8,108867.0,86.2008,86.2504,86.1411,86.2504,108867.0
2018-01-02 14:05:00,86.81,86.83,86.7,86.7,53965.0,86.2604,86.2803,86.1511,86.1511,53965.0
2018-01-02 14:10:00,86.72,86.8,86.66,86.76,46690.0,86.171,86.2504,86.1113,86.2107,46690.0
2018-01-02 14:15:00,86.77,86.83,86.69,86.72,23882.0,86.2206,86.2803,86.1411,86.171,23882.0
2018-01-02 14:20:00,86.73,86.83,86.73,86.78,50327.0,86.1809,86.2803,86.1809,86.2306,50327.0
2018-01-02 14:25:00,86.79,86.82,86.71,86.8,39554.0,86.2405,86.2703,86.161,86.2504,39554.0
2018-01-02 14:30:00,86.81,86.88,86.74,86.85,35639.0,86.2604,86.3299,86.1908,86.3001,35639.0
2018-01-02 14:35:00,86.85,86.88,86.74,86.8,35772.0,86.3001,86.3299,86.1908,86.2504,35772.0
2018-01-02 14:40:00,86.79,86.93,86.78,86.87,70984.0,86.2405,86.3796,86.2306,86.32,70984.0
2018-01-02 14:45:00,86.88,86.9,86.76,86.78,45346.0,86.3299,86.3498,86.2107,86.2306,45346.0
2018-01-02 14:50:00,86.77,86.88,86.76,86.83,36517.0,86.2206,86.3299,86.2107,86.2803,36517.0
2018-01-02 14:55:00,86.84,86.85,86.78,86.85,38044.0,86.2902,86.3001,86.2306,86.3001,38044.0
2018-01-02 15:00:00,86.86,86.91,86.74,86.9,47760.0,86.3101,86.3598,86.1908,86.3498,47760.0
2018-01-02 15:05:00,86.91,86.99,86.91,86.99,76765.0,86.3598,86.4392,86.3598,86.4392,76765.0
2018-01-02 15:10:00,87.0,87.0,86.89,86.92,67375.0,86.4492,86.4492,86.3399,86.3697,67375.0
2018-01-02 15:15:00,86.93,87.0,86.92,86.95,70521.0,86.3796,86.4492,86.3697,86.3995,70521.0
2018-01-02 15:20:00,86.93,87.0,86.91,86.98,56292.0,86.3796,86.4492,86.3598,86.4293,56292.0
2018-01-02 15:25:00,86.97,87.03,86.9,87.0,63650.0,86.4194,86.479,86.3498,86.4492,63650.0
2018-01-02 15:30:00,87.0,87.0,86.84,86.86,66637.0,86.4492,86.4492,86.2902,86.3101,66637.0
2018-01-02 15:35:00,86.85,86.97,86.81,86.91,106260.0,86.3001,86.4194,86.2604,86.3598,106260.0
2018-01-02 15:40:00,86.92,86.93,86.83,86.9,78430.0,86.3697,86.3796,86.2803,86.3498,78430.0
2018-01-02 15:45:00,86.89,86.98,86.87,86.95,102647.0,86.3399,86.4293,86.32,86.3995,102647.0
2018-01-02 15:50:00,86.96,87.18,86.96,87.11,192324.0,86.4094,86.628,86.4094,86.5585,192324.0
2018-01-02 15:55:00,87.13,87.24,87.05,87.21,278787.0,86.5784,86.6877,86.4989,86.6579,278787.0
2018-01-03 09:30:00,87.42,87.57,87.06,87.14,124126.0,86.8665,87.0156,86.5088,86.5883,124126.0
2018-01-03 09:35:00,87.15,87.59,87.09,87.55,96122.0,86.5982,87.0354,86.5386,86.9957,96122.0
2018-01-03 09:40:00,87.54,87.67,87.31,87.49,121087.0,86.9858,87.1149,86.7572,86.9361,121087.0
2018-01-03 09:45:00,87.49,87.63,87.11,87.16,138100.0,86.9361,87.0752,86.5585,86.6082,138100.0
2018-01-03 09:50:00,87.22,87.29,87.1,87.17,158066.0,86.6678,86.7373,86.5486,86.6181,158066.0
2018-01-03 09:55:00,87.16,87.39,87.05,87.34,63630.0,86.6082,86.8367,86.4989,86.787,63630.0
2018-01-03 10:00:00,87.34,87.44,87.23,87.44,89526.0,86.787,86.8864,86.6777,86.8864,89526.0
2018-01-03 10:05:00,87.48,87.6,87.21,87.57,44968.0,86.9261,87.0454,86.6579,87.0156,44968.0
2018-01-03 10:10:00,87.57,87.67,87.54,87.65,25078.0,87.0156,87.1149,86.9858,87.0951,25078.0
2018-01-03 10:15:00,87.62,87.65,87.43,87.53,52799.0,87.0653,87.0951,86.8765,86.9758,52799.0
2018-01-03 10:20:00,87.55,87.87,87.54,87.8,78062.0,86.9957,87.3137,86.9858,87.2441,78062.0
2018-01-03 10:25:00,87.82,87.85,87.75,87.85,33217.0,87.264,87.2938,87.1944,87.2938,33217.0
2018-01-03 10:30:00,87.81,88.02,87.78,88.0,45518.0,87.2541,87.4627,87.2242,87.4429,45518.0
2018-01-03 10:35:00,88.01,88.22,88.01,88.21,28830.0,87.4528,87.6615,87.4528,87.6515,28830.0
2018-01-03 10:40:00,88.18,88.3,88.11,88.25,34487.0,87.6217,87.741,87.5522,87.6913,34487.0
2018-01-03 10:45:00,88.23,88.26,88.13,88.17,28356.0,87.6714,87.7012,87.572,87.6118,28356.0
2018-01-03 10:50:00,88.15,88.19,87.78,87.97,175701.0,87.5919,87.6316,87.2242,87.413,175701.0
2018-01-03 10:55:00,87.97,88.17,87.95,88.16,91692.0,87.413,87.6118,87.3932,87.6018,91692.0
2018-01-03 11:00:00,88.18,88.19,88.11,88.14,15920.0,87.6217,87.6316,87.5522,87.582,15920.0
2018-01-03 11:05:00,88.13,88.15,88.02,88.15,34308.0,87.572,87.5919,87.4627,87.5919,34308.0
2018-01-03 11:10:00,88.15,88.2,88.12,88.14,14780.0,87.5919,87.6416,87.5621,87.582,14780.0
2018-01-03 11:15:00,88.16,88.39,88.16,88.39,37637.0,87.6018,87.8304,87.6018,87.8304,37637.0
2018-01-03 11:20:00,88.4,88.41,88.25,88.41,32618.0,87.8403,87.8503,87.6913,87.8503,32618.0
2018-01-03 11:25:00,88.43,88.51,88.4,88.42,39039.0,87.8701,87.9496,87.8403,87.8602,39039.0
2018-01-03 11:30:00,88.43,88.52,88.43,88.52,28852.0,87.8701,87.9596,87.8701,87.9596,28852.0
2018-01-03 11:35:00,88.5,88.52,88.4,88.43,46221.0,87.9397,87.9596,87.8403,87.8701,46221.0
2018-01-03 11:40:00,88.44,88.46,88.38,88.41,16138.0,87.8801,87.8999,87.8204,87.8503,16138.0
2018-01-03 11:45:00,88.44,88.49,88.39,88.42,15073.0,87.8801,87.9298,87.8304,87.8602,15073.0
2018-01-03 11:50:00,88.43,88.54,88.33,88.43,21263.0,87.8701,87.9794,87.7708,87.8701,21263.0
2018-01-03 11:55:00,88.42,88.45,88.27,88.27,42231.0,87.8602,87.89,87.7111,87.7111,42231.0
2018-01-03 12:00:00,88.36,88.5,88.32,88.49,19797.0,87.8006,87.9397,87.7608,87.9298,19797.0
2018-01-03 12:05:00,88.49,88.49,88.4,88.45,14619.0,87.9298,87.9298,87.8403,87.89,14619.0
2018-01-03 12:10:00,88.45,88.45,88.35,88.37,22871.0,87.89,87.89,87.7906,87.8105,22871.0
2018-01-03 12:15:00,88.37,88.39,88.19,88.34,48481.0,87.8105,87.8304,87.6316,87.7807,48481.0
2018-01-03 12:20:00,88.32,88.38,88.31,88.33,26981.0,87.7608,87.8204,87.7509,87.7708,26981.0
2018-01-03 12:25:00,88.33,88.48,88.33,88.47,39108.0,87.7708,87.9198,87.7708,87.9099,39108.0
2018-01-03 12:30:00,88.48,88.54,88.42,88.5,13371.0,87.9198,87.9794,87.8602,87.9397,13371.0
2018-01-03 12:35:00,88.52,88.55,88.42,88.53,18155.0,87.9596,87.9894,87.8602,87.9695,18155.0
2018-01-03 12:40:00,88.54,88.61,88.52,88.59,14501.0,87.9794,88.049,87.9596,88.0291,14501.0
2018-01-03 12:45:00,88.6,88.62,88.54,88.61,13080.0,88.0391,88.0589,87.9794,88.049,13080.0
2018-01-03 12:50:00,88.61,88.62,88.51,88.54,12344.0,88.049,88.0589,87.9496,87.9794,12344.0
2018-01-03 12:55:00,88.5,88.56,88.44,88.56,123079.0,87.9397,87.9993,87.8801,87.9993,123079.0
2018-01-03 13:00:00,88.56,88.58,88.5,88.56,50466.0,87.9993,88.0192,87.9397,87.9993,50466.0
2018-01-03 13:05:00,88.57,88.66,88.53,88.62,12152.0,88.0092,88.0987,87.9695,88.0589,12152.0
2018-01-03 13:10:00,88.62,88.72,88.6,88.71,20018.0,88.0589,88.1583,88.0391,88.1484,20018.0
2018-01-03 13:15:00,88.74,88.78,88.72,88.75,36487.0,88.1782,88.2179,88.1583,88.1881,36487.0
2018-01-03 13:20:00,88.76,88.76,88.66,88.7,33277.0,88.198,88.198,88.0987,88.1384,33277.0
2018-01-03 13:25:00,88.72,88.75,88.68,88.69,16950.0,88.1583,88.1881,88.1185,88.1285,16950.0
2018-01-03 13:30:00,88.69,88.83,88.68,88.8,50981.0,88.1285,88.2676,88.1185,88.2378,50981.0
2018-01-03 13:35:00,88.79,88.8,88.56,88.57,100636.0,88.2279,88.2378,87.9993,88.0092,100636.0
2018-01-03 13:40:00,88.56,88.59,88.48,88.59,76008.0,87.9993,88.0291,87.9198,88.0291,76008.0
2018-01-03 13:45:00,88.6,88.65,88.54,88.62,43309.0,88.0391,88.0887,87.9794,88.0589,43309.0
2018-01-03 13:50:00,88.59,88.61,88.47,88.55,168923.0,88.0291,88.049,87.9099,87.9894,168923.0
2018-01-03 13:55:00,88.5,88.55,88.37,88.44,127362.0,87.9397,87.9894,87.8105,87.8801,127362.0
2018-01-03 14:00:00,88.47,88.53,88.26,88.3,67787.0,87.9099,87.9695,87.7012,87.741,67787.0
2018-01-03 14:05:00,88.34,88.38,88.22,88.37,22836.0,87.7807,87.8204,87.6615,87.8105,22836.0
2018-01-03 14:10:00,88.38,88.53,88.38,88.52,18914.0,87.8204,87.9695,87.8204,87.9596,18914.0
2018-01-03 14:15:00,88.49,88.56,88.43,88.56,12182.0,87.9298,87.9993,87.8701,87.9993,12182.0
2018-01-03 14:20:00,88.57,88.59,88.5,88.51,11701.0,88.0092,88.0291,87.9397,87.9496,11701.0
2018-01-03 14:25:00,88.53,88.57,88.52,88.54,23310.0,87.9695,88.0092,87.9596,87.9794,23310.0
2018-01-03 14:30:00,88.54,88.56,88.48,88.52,16960.0,87.9794,87.9993,87.9198,87.9596,16960.0
2018-01-03 14:35:00,88.53,88.61,88.36,88.37,24746.0,87.9695,88.049,87.8006,87.8105,24746.0
2018-01-03 14:40:00,88.34,88.37,88.21,88.32,23734.0,87.7807,87.8105,87.6515,87.7608,23734.0
2018-01-03 14:45:00,88.34,88.35,88.14,88.17,45200.0,87.7807,87.7906,87.582,87.6118,45200.0
2018-01-03 14:50:00,88.2,88.28,88.12,88.28,46896.0,87.6416,87.7211,87.5621,87.7211,46896.0
2018-01-03 14:55:00,88.23,88.29,88.21,88.26,100372.0,87.6714,87.731,87.6515,87.7012,100372.0
2018-01-03 15:00:00,88.25,88.35,88.24,88.28,58243.0,87.6913,87.7906,87.6813,87.7211,58243.0
2018-01-03 15:05:00,88.27,88.28,88.18,88.26,43244.0,87.7111,87.7211,87.6217,87.7012,43244.0
2018-01-03 15:10:00,88.26,88.26,88.18,88.26,15455.0,87.7012,87.7012,87.6217,87.7012,15455.0
2018-01-03 15:15:00,88.28,88.36,88.27,88.31,18078.0,87.7211,87.8006,87.7111,87.7509,18078.0
2018-01-03 15:20:00,88.3,88.35,88.3,88.31,11813.0,87.741,87.7906,87.741,87.7509,11813.0
2018-01-03 15:25:00,88.33,88.38,88.29,88.32,17069.0,87.7708,87.8204,87.731,87.7608,17069.0
2018-01-03 15:30:00,88.29,88.4,88.29,88.37,16342.0,87.731,87.8403,87.731,87.8105,16342.0
2018-01-03 15:35:00,88.37,88.39,88.28,88.38,19916.0,87.8105,87.8304,87.7211,87.8204,19916.0
2018-01-03 15:40:00,88.38,88.42,88.31,88.31,34862.0,87.8204,87.8602,87.7509,87.7509,34862.0
2018-01-03 15:45:00,88.32,88.34,88.26,88.31,70899.0,87.7608,87.7807,87.7012,87.7509,70899.0
2018-01-03 15:50:00,88.31,88.46,88.31,88.31,67518.0,87.7509,87.8999,87.7509,87.7509,67518.0
2018-01-03 15:55:00,88.3,88.38,88.28,88.31,306717.0,87.741,87.8204,87.7211,87.7509,306717.0
2018-01-04 09:30:00,88.72,88.8,88.35,88.39,60186.0,88.1583,88.2378,87.7906,87.8304,60186.0
2018-01-04 09:35:00,88.37,88.4,87.88,87.95,143433.0,87.8105,87.8403,87.3236,87.3932,143433.0
2018-01-04 09:40:00,87.92,87.98,87.21,87.36,176127.0,87.3634,87.423,86.6579,86.8069,176127.0
2018-01-04 09:45:00,87.34,87.43,86.94,87.07,145356.0,86.787,86.8765,86.3896,86.5187,145356.0
2018-01-04 09:50:00,87.02,87.37,87.02,87.28,123556.0,86.4691,86.8168,86.4691,86.7274,123556.0
2018-01-04 09:55:00,87.28,87.41,87.04,87.12,196637.0,86.7274,86.8566,86.4889,86.5684,196637.0
2018-01-04 10:00:00,87.14,87.18,86.86,86.98,188715.0,86.5883,86.628,86.3101,86.4293,188715.0
2018-01-04 10:05:00,86.99,87.03,86.72,86.77,138243.0,86.4392,86.479,86.171,86.2206,138243.0
2018-01-04 10:10:00,86.82,87.33,86.77,87.3,134586.0,86.2703,86.7771,86.2206,86.7473,134586.0
2018-01-04 10:15:00,87.3,87.34,87.16,87.31,131302.0,86.7473,86.787,86.6082,86.7572,131302.0
2018-01-04 10:20:00,87.3,87.4,87.26,87.38,45935.0,86.7473,86.8467,86.7075,86.8268,45935.0
2018-01-04 10:25:00,87.4,87.52,87.33,87.48,120066.0,86.8467,86.9659,86.7771,86.9261,120066.0
2018-01-04 10:30:00,87.48,87.61,87.3,87.6,64878.0,86.9261,87.0553,86.7473,87.0454,64878.0
2018-01-04 10:35:00,87.6,87.76,87.57,87.71,59465.0,87.0454,87.2044,87.0156,87.1547,59465.0
2018-01-04 10:40:00,87.71,87.84,87.64,87.69,87093.0,87.1547,87.2839,87.0851,87.1348,87093.0
2018-01-04 10:45:00,87.67,87.77,87.56,87.64,87946.0,87.1149,87.2143,87.0056,87.0851,87946.0
2018-01-04 10:50:00,87.69,87.74,87.62,87.68,60675.0,87.1348,87.1845,87.0653,87.1249,60675.0
2018-01-04 10:55:00,87.71,87.72,87.55,87.57,59978.0,87.1547,87.1646,86.9957,87.0156,59978.0
2018-01-04 11:00:00,87.55,87.55,87.33,87.38,45855.0,86.9957,86.9957,86.7771,86.8268,45855.0
2018-01-04 11:05:00,87.35,87.49,87.33,87.37,20968.0,86.797,86.9361,86.7771,86.8168,20968.0
2018-01-04 11:10:00,87.37,87.44,87.33,87.34,10627.0,86.8168,86.8864,86.7771,86.787,10627.0
2018-01-04 11:15:00,87.32,87.33,87.01,87.1,65772.0,86.7672,86.7771,86.4591,86.5486,65772.0
2018-01-04 11:20:00,87.13,87.14,86.94,86.94,58794.0,86.5784,86.5883,86.3896,86.3896,58794.0
2018-01-04 11:25:00,86.97,87.05,86.9,87.04,24666.0,86.4194,86.4989,86.3498,86.4889,24666.0
2018-01-04 11:30:00,87.04,87.22,87.02,87.17,33477.0,86.4889,86.6678,86.4691,86.6181,33477.0
2018-01-04 11:35:00,87.14,87.18,87.08,87.16,9238.0,86.5883,86.628,86.5287,86.6082,9238.0
2018-01-04 11:40:00,87.18,87.19,87.03,87.03,7006.0,86.628,86.638,86.479,86.479,7006.0
2018-01-04 11:45:00,87.09,87.25,87.08,87.25,8613.0,86.5386,86.6976,86.5287,86.6976,8613.0
2018-01-04 11:50:00,87.21,87.31,87.21,87.31,10814.0,86.6579,86.7572,86.6579,86.7572,10814.0
2018-01-04 11:55:00,87.28,87.3,87.17,87.19,6709.0,86.7274,86.7473,86.6181,86.638,6709.0
2018-01-04 12:00:00,87.19,87.3,87.16,87.3,12246.0,86.638,86.7473,86.6082,86.7473,12246.0
2018-01-04 12:05:00,87.29,87.4,87.27,87.35,52196.0,86.7373,86.8467,86.7175,86.797,52196.0
2018-01-04 12:10:00,87.36,87.37,87.28,87.33,49065.0,86.8069,86.8168,86.7274,86.7771,49065.0
2018-01-04 12:15:00,87.32,87.33,87.12,87.15,27224.0,86.7672,86.7771,86.5684,86.5982,27224.0
2018-01-04 12:20:00,87.16,87.19,87.06,87.09,17314.0,86.6082,86.638,86.5088,86.5386,17314.0
2018-01-04 12:25:00,87.07,87.14,87.02,87.14,24188.0,86.5187,86.5883,86.4691,86.5883,24188.0
2018-01-04 12:30:00,87.11,87.16,87.08,87.12,9443.0,86.5585,86.6082,86.5287,86.5684,9443.0
2018-01-04 12:35:00,87.13,87.23,87.09,87.23,12790.0,86.5784,86.6777,86.5386,86.6777,12790.0
2018-01-04 12:40:00,87.24,87.3,87.21,87.3,19567.0,86.6877,86.7473,86.6579,86.7473,19567.0
2018-01-04 12:45:00,87.3,87.36,87.29,87.29,12570.0,86.7473,86.8069,86.7373,86.7373,12570.0
2018-01-04 12:50:00,87.27,87.29,87.19,87.23,9994.0,86.7175,86.7373,86.638,86.6777,9994.0
2018-01-04 12:55:00,87.23,87.34,87.2,87.2,6858.0,86.6777,86.787,86.6479,86.6479,6858.0
2018-01-04 13:00:00,87.22,87.37,87.22,87.35,12968.0,86.6678,86.8168,86.6678,86.797,12968.0
2018-01-04 13:05:00,87.36,87.42,87.32,87.41,48129.0,86.8069,86.8665,86.7672,86.8566,48129.0
2018-01-04 13:10:00,87.42,87.45,87.36,87.45,12942.0,86.8665,86.8963,86.8069,86.8963,12942.0
2018-01-04 13:15:00,87.47,87.54,87.45,87.51,25497.0,86.9162,86.9858,86.8963,86.956,25497.0
2018-01-04 13:20:00,87.51,87.55,87.37,87.51,22852.0,86.956,86.9957,86.8168,86.956,22852.0
2018-01-04 13:25:00,87.53,87.55,87.49,87.55,7996.0,86.9758,86.9957,86.9361,86.9957,7996.0
2018-01-04 13:30:00,87.54,87.68,87.49,87.68,36747.0,86.9858,87.1249,86.9361,87.1249,36747.0
2018-01-04 13:35:00,87.66,87.8,87.6,87.78,42324.0,87.105,87.2441,87.0454,87.2242,42324.0
2018-01-04 13:40:00,87.79,87.86,87.77,87.83,58850.0,87.2342,87.3037,87.2143,87.2739,58850.0
2018-01-04 13:45:00,87.83,87.83,87.74,87.8,30525.0,87.2739,87.2739,87.1845,87.2441,30525.0
2018-01-04 13:50:00,87.83,87.83,87.65,87.67,21301.0,87.2739,87.2739,87.0951,87.1149,21301.0
2018-01-04 13:55:00,87.67,87.7,87.6,87.66,39127.0,87.1149,87.1448,87.0454,87.105,39127.0
2018-01-04 14:00:00,87.65,87.73,87.62,87.69,12170.0,87.0951,87.1746,87.0653,87.1348,12170.0
2018-01-04 14:05:00,87.68,87.71,87.55,87.56,10775.0,87.1249,87.1547,86.9957,87.0056,10775.0
2018-01-04 14:10:00,87.59,87.62,87.55,87.62,4315.0,87.0354,87.0653,86.9957,87.0653,4315.0
2018-01-04 14:15:00,87.61,87.7,87.56,87.61,9783.0,87.0553,87.1448,87.0056,87.0553,9783.0
2018-01-04 14:20:00,87.59,87.69,87.59,87.66,17785.0,87.0354,87.1348,87.0354,87.105,17785.0
2018-01-04 14:25:00,87.66,87.71,87.6,87.65,11384.0,87.105,87.1547,87.0454,87.0951,11384.0
2018-01-04 14:30:00,87.63,87.65,87.55,87.56,9973.0,87.0752,87.0951,86.9957,87.0056,9973.0
2018-01-04 14:35:00,87.56,87.61,87.51,87.6,42014.0,87.0056,87.0553,86.956,87.0454,42014.0
2018-01-04 14:40:00,87.6,87.67,87.6,87.61,15963.0,87.0454,87.1149,87.0454,87.0553,15963.0
2018-01-04 14:45:00,87.61,87.67,87.57,87.65,14662.0,87.0553,87.1149,87.0156,87.0951,14662.0
2018-01-04 14:50:00,87.62,87.63,87.52,87.55,17904.0,87.0653,87.0752,86.9659,86.9957,17904.0
2018-01-04 14:55:00,87.6,87.68,87.59,87.61,12359.0,87.0454,87.1249,87.0354,87.0553,12359.0
2018-01-04 15:00:00,87.58,87.61,87.49,87.55,34328.0,87.0255,87.0553,86.9361,86.9957,34328.0
2018-01-04 15:05:00,87.52,87.55,87.45,87.46,16714.0,86.9659,86.9957,86.8963,86.9063,16714.0
2018-01-04 15:10:00,87.48,87.5,87.42,87.44,9926.0,86.9261,86.946,86.8665,86.8864,9926.0
2018-01-04 15:15:00,87.45,87.58,87.44,87.5,37237.0,86.8963,87.0255,86.8864,86.946,37237.0
2018-01-04 15:20:00,87.49,87.54,87.47,87.53,20756.0,86.9361,86.9858,86.9162,86.9758,20756.0
2018-01-04 15:25:00,87.53,87.59,87.5,87.55,32729.0,86.9758,87.0354,86.946,86.9957,32729.0
2018-01-04 15:30:00,87.56,87.56,87.45,87.51,19021.0,87.0056,87.0056,86.8963,86.956,19021.0
2018-01-04 15:35:00,87.53,87.61,87.52,87.58,37849.0,86.9758,87.0553,86.9659,87.0255,37849.0
2018-01-04 15:40:00,87.59,87.61,87.5,87.51,23552.0,87.0354,87.0553,86.946,86.956,23552.0
2018-01-04 15:45:00,87.5,87.55,87.49,87.5,35956.0,86.946,86.9957,86.9361,86.946,35956.0
2018-01-04 15:50:00,87.48,87.53,87.3,87.31,236476.0,86.9261,86.9758,86.7473,86.7572,236476.0
2018-01-04 15:55:00,87.31,87.43,87.3,87.35,234425.0,86.7572,86.8765,86.7473,86.797,234425.0
2018-01-05 09:30:00,87.75,87.75,87.17,87.26,82967.0,87.1944,87.1944,86.6181,86.7075,82967.0
2018-01-05 09:35:00,87.21,87.33,87.01,87.06,124537.0,86.6579,86.7771,86.4591,86.5088,124537.0
2018-01-05 09:40:00,87.07,87.38,86.95,87.37,55820.0,86.5187,86.8268,86.3995,86.8168,55820.0
2018-01-05 09:45:00,87.4,87.5,87.3,87.35,31839.0,86.8467,86.946,86.7473,86.797,31839.0
2018-01-05 09:50:00,87.33,87.51,87.15,87.48,49297.0,86.7771,86.956,86.5982,86.9261,49297.0
2018-01-05 09:55:00,87.51,87.55,87.21,87.23,63905.0,86.956,86.9957,86.6579,86.6777,63905.0
2018-01-05 10:00:00,87.22,87.27,87.06,87.13,48700.0,86.6678,86.7175,86.5088,86.5784,48700.0
2018-01-05 10:05:00,87.14,87.34,87.13,87.29,30649.0,86.5883,86.787,86.5784,86.7373,30649.0
2018-01-05 10:10:00,87.3,87.3,87.12,87.25,11401.0,86.7473,86.7473,86.5684,86.6976,11401.0
2018-01-05 10:15:00,87.26,87.34,87.15,87.2,23429.0,86.7075,86.787,86.5982,86.6479,23429.0
2018-01-05 10:20:00,87.22,87.24,87.12,87.16,16881.0,86.6678,86.6877,86.5684,86.6082,16881.0
2018-01-05 10:25:00,87.15,87.17,87.02,87.03,65115.0,86.5982,86.6181,86.4691,86.479,65115.0
2018-01-05 10:30:00,87.03,87.15,87.01,87.11,10059.0,86.479,86.5982,86.4591,86.5585,10059.0
2018-01-05 10:35:00,87.12,87.24,87.1,87.18,78172.0,86.5684,86.6877,86.5486,86.628,78172.0
2018-01-05 10:40:00,87.18,87.27,87.14,87.21,34047.0,86.628,86.7175,86.5883,86.6579,34047.0
2018-01-05 10:45:00,87.24,87.24,87.14,87.14,43675.0,86.6877,86.6877,86.5883,86.5883,43675.0
2018-01-05 10:50:00,87.15,87.24,87.14,87.17,27131.0,86.5982,86.6877,86.5883,86.6181,27131.0
2018-01-05 10:55:00,87.17,87.33,87.15,87.21,58376.0,86.6181,86.7771,86.5982,86.6579,58376.0
2018-01-05 11:00:00,87.21,87.22,87.09,87.2,59911.0,86.6579,86.6678,86.5386,86.6479,59911.0
2018-01-05 11:05:00,87.22,87.22,87.11,87.14,14613.0,86.6678,86.6678,86.5585,86.5883,14613.0
2018-01-05 11:10:00,87.14,87.2,87.11,87.18,10452.0,86.5883,86.6479,86.5585,86.628,10452.0
2018-01-05 11:15:00,87.1,87.14,87.04,87.12,52746.0,86.5486,86.5883,86.4889,86.5684,52746.0
2018-01-05 11:20:00,87.13,87.18,87.06,87.17,24223.0,86.5784,86.628,86.5088,86.6181,24223.0
2018-01-05 11:25:00,87.17,87.28,87.15,87.28,8868.0,86.6181,86.7274,86.5982,86.7274,8868.0
2018-01-05 11:30:00,87.3,87.32,87.16,87.22,46327.0,86.7473,86.7672,86.6082,86.6678,46327.0
2018-01-05 11:35:00,87.24,87.27,87.18,87.18,28636.0,86.6877,86.7175,86.628,86.628,28636.0
2018-01-05 11:40:00,87.19,87.26,87.16,87.22,31816.0,86.638,86.7075,86.6082,86.6678,31816.0
2018-01-05 11:45:00,87.22,87.25,87.18,87.25,10449.0,86.6678,86.6976,86.628,86.6976,10449.0
2018-01-05 11:50:00,87.25,87.33,87.19,87.33,51467.0,86.6976,86.7771,86.638,86.7771,51467.0
2018-01-05 11:55:00,87.33,87.33,87.2,87.22,3391.0,86.7771,86.7771,86.6479,86.6678,3391.0
2018-01-05 12:00:00,87.19,87.28,87.19,87.2,6199.0,86.638,86.7274,86.638,86.6479,6199.0
2018-01-05 12:05:00,87.24,87.33,87.22,87.33,10640.0,86.6877,86.7771,86.6678,86.7771,10640.0
2018-01-05 12:10:00,87.3,87.3,87.24,87.3,7586.0,86.7473,86.7473,86.6877,86.7473,7586.0
2018-01-05 12:15:00,87.32,87.34,87.25,87.25,6032.0,86.7672,86.787,86.6976,86.6976,6032.0
2018-01-05 12:20:00,87.27,87.29,87.17,87.26,18699.0,86.7175,86.7373,86.6181,86.7075,18699.0
2018-01-05 12:25:00,87.27,87.27,87.17,87.18,15321.0,86.7175,86.7175,86.6181,86.628,15321.0
2018-01-05 12:30:00,87.19,87.19,87.1,87.12,17326.0,86.638,86.638,86.5486,86.5684,17326.0
2018-01-05 12:35:00,87.12,87.16,86.99,87.01,18226.0,86.5684,86.6082,86.4392,86.4591,18226.0
2018-01-05 12:40:00,87.0,87.04,86.94,86.95,10788.0,86.4492,86.4889,86.3896,86.3995,10788.0
2018-01-05 12:45:00,86.96,86.99,86.87,86.88,13491.0,86.4094,86.4392,86.32,86.3299,13491.0
2018-01-05 12:50:00,86.89,86.96,86.87,86.88,17017.0,86.3399,86.4094,86.32,86.3299,17017.0
2018-01-05 12:55:00,86.87,86.96,86.8,86.92,73708.0,86.32,86.4094,86.2504,86.3697,73708.0
2018-01-05 13:00:00,86.94,86.94,86.77,86.81,53788.0,86.3896,86.3896,86.2206,86.2604,53788.0
2018-01-05 13:05:00,86.78,86.78,86.48,86.53,92198.0,86.2306,86.2306,85.9325,85.9822,92198.0
2018-01-05 13:10:00,86.54,86.61,86.51,86.6,44514.0,85.9921,86.0617,85.9623,86.0517,44514.0
2018-01-05 13:15:00,86.6,86.65,86.55,86.65,25396.0,86.0517,86.1014,86.002,86.1014,25396.0
2018-01-05 13:20:00,86.62,86.62,86.48,86.5,48344.0,86.0716,86.0716,85.9325,85.9523,48344.0
2018-01-05 13:25:00,86.48,86.67,86.48,86.66,22623.0,85.9325,86.1213,85.9325,86.1113,22623.0
2018-01-05 13:30:00,86.66,86.73,86.65,86.65,21436.0,86.1113,86.1809,86.1014,86.1014,21436.0
2018-01-05 13:35:00,86.66,86.77,86.62,86.76,13694.0,86.1113,86.2206,86.0716,86.2107,13694.0
2018-01-05 13:40:00,86.77,86.87,86.73,86.81,11459.0,86.2206,86.32,86.1809,86.2604,11459.0
2018-01-05 13:45:00,86.82,86.82,86.73,86.79,18495.0,86.2703,86.2703,86.1809,86.2405,18495.0
2018-01-05 13:50:00,86.79,86.88,86.72,86.72,27941.0,86.2405,86.3299,86.171,86.171,27941.0
2018-01-05 13:55:00,86.7,86.75,86.65,86.65,109536.0,86.1511,86.2008,86.1014,86.1014,109536.0
2018-01-05 14:00:00,86.66,86.71,86.6,86.65,52115.0,86.1113,86.161,86.0517,86.1014,52115.0
2018-01-05 14:05:00,86.68,86.7,86.62,86.64,18987.0,86.1312,86.1511,86.0716,86.0915,18987.0
2018-01-05 14:10:00,86.64,86.67,86.57,86.62,6742.0,86.0915,86.1213,86.0219,86.0716,6742.0
2018-01-05 14:15:00,86.62,86.67,86.54,86.55,41178.0,86.0716,86.1213,85.9921,86.002,41178.0
2018-01-05 14:20:00,86.55,86.65,86.54,86.64,46083.0,86.002,86.1014,85.9921,86.0915,46083.0
2018-01-05 14:25:00,86.65,86.67,86.51,86.55,76645.0,86.1014,86.1213,85.9623,86.002,76645.0
2018-01-05 14:30:00,86.54,86.63,86.5,86.55,37207.0,85.9921,86.0815,85.9523,86.002,37207.0
2018-01-05 14:35:00,86.55,86.62,86.49,86.52,20440.0,86.002,86.0716,85.9424,85.9722,20440.0
2018-01-05 14:40:00,86.51,86.54,86.45,86.5,29016.0,85.9623,85.9921,85.9027,85.9523,29016.0
2018-01-05 14:45:00,86.47,86.62,86.46,86.62,13165.0,85.9225,86.0716,85.9126,86.0716,13165.0
2018-01-05 14:50:00,86.61,86.67,86.53,86.65,29687.0,86.0617,86.1213,85.9822,86.1014,29687.0
2018-01-05 14:55:00,86.63,86.65,86.54,86.54,21880.0,86.0815,86.1014,85.9921,85.9921,21880.0
2018-01-05 15:00:00,86.57,86.61,86.51,86.51,13337.0,86.0219,86.0617,85.9623,85.9623,13337.0
2018-01-05 15:05:00,86.52,86.69,86.52,86.69,36156.0,85.9722,86.1411,85.9722,86.1411,36156.0
2018-01-05 15:10:00,86.68,86.69,86.61,86.64,16730.0,86.1312,86.1411,86.0617,86.0915,16730.0
2018-01-05 15:15:00,86.6,86.71,86.59,86.68,63129.0,86.0517,86.161,86.0418,86.1312,63129.0
2018-01-05 15:20:00,86.7,86.74,86.66,86.74,19315.0,86.1511,86.1908,86.1113,86.1908,19315.0
2018-01-05 15:25:00,86.72,86.78,86.66,86.7,59933.0,86.171,86.2306,86.1113,86.1511,59933.0
2018-01-05 15:30:00,86.7,86.92,86.68,86.88,88275.0,86.1511,86.3697,86.1312,86.3299,88275.0
2018-01-05 15:35:00,86.88,86.95,86.8,86.92,55626.0,86.3299,86.3995,86.2504,86.3697,55626.0
2018-01-05 15:40:00,86.91,86.93,86.78,86.79,39791.0,86.3598,86.3796,86.2306,86.2405,39791.0
2018-01-05 15:45:00,86.8,86.86,86.77,86.78,168908.0,86.2504,86.3101,86.2206,86.2306,168908.0
2018-01-05 15:50:00,86.79,86.87,86.75,86.81,108957.0,86.2405,86.32,86.2008,86.2604,108957.0
2018-01-05 15:55:00,86.82,87.07,86.8,87.03,156742.0,86.2703,86.5187,86.2504,86.479,156742.0
2018-01-08 09:30:00,87.06,87.19,86.75,86.93,97075.0,86.5088,86.638,86.2008,86.3796,97075.0
2018-01-08 09:35:00,86.96,87.0,85.95,86.02,196516.0,86.4094,86.4492,85.4058,85.4754,196516.0
2018-01-08 09:40:00,85.99,86.1,85.38,85.42,407188.0,85.4456,85.5549,84.8394,84.8792,407188.0
2018-01-08 09:45:00,85.44,85.69,85.12,85.56,349775.0,84.8991,85.1475,84.5811,85.0183,349775.0
2018-01-08 09:50:00,85.55,85.82,85.38,85.77,217101.0,85.0084,85.2767,84.8394,85.227,217101.0
2018-01-08 09:55:00,85.74,85.8,85.03,85.04,271510.0,85.1972,85.2568,84.4917,84.5016,271510.0
2018-01-08 10:00:00,85.07,85.07,84.62,84.63,186880.0,84.5314,84.5314,84.0843,84.0942,186880.0
2018-01-08 10:05:00,84.63,84.9,84.45,84.51,252679.0,84.0942,84.3625,83.9153,83.9749,252679.0
2018-01-08 10:10:00,84.5,84.7,84.46,84.67,177429.0,83.965,84.1637,83.9253,84.1339,177429.0
2018-01-08 10:15:00,84.68,84.78,84.56,84.7,119121.0,84.1439,84.2432,84.0246,84.1637,119121.0
2018-01-08 10:20:00,84.72,84.93,84.65,84.93,96806.0,84.1836,84.3923,84.1141,84.3923,96806.0
2018-01-08 10:25:00,84.93,85.43,84.91,85.38,137319.0,84.3923,84.8891,84.3724,84.8394,137319.0
2018-01-08 10:30:00,85.38,85.45,85.3,85.43,79296.0,84.8394,84.909,84.7599,84.8891,79296.0
2018-01-08 10:35:00,85.44,85.51,85.18,85.39,80604.0,84.8991,84.9686,84.6407,84.8494,80604.0
2018-01-08 10:40:00,85.37,85.38,85.03,85.06,32306.0,84.8295,84.8394,84.4917,84.5215,32306.0
2018-01-08 10:45:00,85.04,85.06,84.83,84.97,57168.0,84.5016,84.5215,84.2929,84.432,57168.0
2018-01-08 10:50:00,84.99,85.39,84.96,85.39,92059.0,84.4519,84.8494,84.4221,84.8494,92059.0
2018-01-08 10:55:00,85.37,85.38,84.97,85.04,55693.0,84.8295,84.8394,84.432,84.5016,55693.0
2018-01-08 11:00:00,85.01,85.02,84.94,85.0,28679.0,84.4718,84.4817,84.4022,84.4618,28679.0
2018-01-08 11:05:00,85.01,85.18,85.0,85.07,62926.0,84.4718,84.6407,84.4618,84.5314,62926.0
2018-01-08 11:10:00,85.06,85.2,85.0,85.14,39478.0,84.5215,84.6606,84.4618,84.601,39478.0
2018-01-08 11:15:00,85.16,85.2,85.02,85.15,34666.0,84.6208,84.6606,84.4817,84.6109,34666.0
2018-01-08 11:20:00,85.16,85.16,85.02,85.06,23960.0,84.6208,84.6208,84.4817,84.5215,23960.0
2018-01-08 11:25:00,85.04,85.11,84.98,85.02,39435.0,84.5016,84.5711,84.442,84.4817,39435.0
2018-01-08 11:30:00,85.04,85.09,84.99,85.08,25771.0,84.5016,84.5513,84.4519,84.5413,25771.0
2018-01-08 11:35:00,85.06,85.21,85.03,85.2,39073.0,84.5215,84.6705,84.4917,84.6606,39073.0
2018-01-08 11:40:00,85.21,85.22,85.07,85.15,25775.0,84.6705,84.6805,84.5314,84.6109,25775.0
2018-01-08 11:45:00,85.15,85.29,85.11,85.29,26533.0,84.6109,84.75,84.5711,84.75,26533.0
2018-01-08 11:50:00,85.26,85.31,85.2,85.28,36987.0,84.7202,84.7699,84.6606,84.7401,36987.0
2018-01-08 11:55:00,85.27,85.36,85.17,85.28,32298.0,84.7301,84.8196,84.6308,84.7401,32298.0
2018-01-08 12:00:00,85.24,85.39,85.24,85.39,7372.0,84.7003,84.8494,84.7003,84.8494,7372.0
2018-01-08 12:05:00,85.38,85.53,85.37,85.45,15039.0,84.8394,84.9885,84.8295,84.909,15039.0
2018-01-08 12:10:00,85.46,85.5,85.38,85.4,18825.0,84.9189,84.9587,84.8394,84.8593,18825.0
2018-01-08 12:15:00,85.37,85.38,85.31,85.36,16154.0,84.8295,84.8394,84.7699,84.8196,16154.0
2018-01-08 12:20:00,85.37,85.43,85.27,85.27,12806.0,84.8295,84.8891,84.7301,84.7301,12806.0
2018-01-08 12:25:00,85.3,85.32,85.24,85.26,5414.0,84.7599,84.7798,84.7003,84.7202,5414.0
2018-01-08 12:30:00,85.26,85.3,85.17,85.25,11510.0,84.7202,84.7599,84.6308,84.7103,11510.0
2018-01-08 12:35:00,85.24,85.28,85.2,85.26,9356.0,84.7003,84.7401,84.6606,84.7202,9356.0
2018-01-08 12:40:00,85.28,85.31,85.2,85.2,11702.0,84.7401,84.7699,84.6606,84.6606,11702.0
2018-01-08 12:45:00,85.19,85.21,85.12,85.19,14618.0,84.6506,84.6705,84.5811,84.6506,14618.0
2018-01-08 12:50:00,85.21,85.22,85.08,85.08,19274.0,84.6705,84.6805,84.5413,84.5413,19274.0
2018-01-08 12:55:00,85.09,85.2,85.04,85.19,15649.0,84.5513,84.6606,84.5016,84.6506,15649.0
2018-01-08 13:00:00,85.18,85.33,85.17,85.33,6131.0,84.6407,84.7898,84.6308,84.7898,6131.0
2018-01-08 13:05:00,85.33,85.35,85.31,85.33,8195.0,84.7898,84.8096,84.7699,84.7898,8195.0
2018-01-08 13:10:00,85.33,85.33,85.23,85.3,11352.0,84.7898,84.7898,84.6904,84.7599,11352.0
2018-01-08 13:15:00,85.31,85.47,85.3,85.45,29279.0,84.7699,84.9289,84.7599,84.909,29279.0
2018-01-08 13:20:00,85.47,85.53,85.43,85.53,30005.0,84.9289,84.9885,84.8891,84.9885,30005.0
2018-01-08 13:25:00,85.52,85.56,85.47,85.52,11304.0,84.9786,85.0183,84.9289,84.9786,11304.0
2018-01-08 13:30:00,85.55,85.56,85.5,85.53,10117.0,85.0084,85.0183,84.9587,84.9885,10117.0
2018-01-08 13:35:00,85.5,85.53,85.45,85.5,35109.0,84.9587,84.9885,84.909,84.9587,35109.0
2018-01-08 13:40:00,85.48,85.52,85.45,85.47,49233.0,84.9388,84.9786,84.909,84.9289,49233.0
2018-01-08 13:45:00,85.48,85.55,85.46,85.52,21370.0,84.9388,85.0084,84.9189,84.9786,21370.0
2018-01-08 13:50:00,85.51,85.72,85.5,85.66,32650.0,84.9686,85.1773,84.9587,85.1177,32650.0
2018-01-08 13:55:00,85.67,85.69,85.59,85.68,26037.0,85.1276,85.1475,85.0481,85.1375,26037.0
2018-01-08 14:00:00,85.69,85.73,85.62,85.69,34479.0,85.1475,85.1872,85.0779,85.1475,34479.0
2018-01-08 14:05:00,85.7,85.73,85.63,85.66,23249.0,85.1574,85.1872,85.0879,85.1177,23249.0
2018-01-08 14:10:00,85.67,85.77,85.66,85.67,31175.0,85.1276,85.227,85.1177,85.1276,31175.0
2018-01-08 14:15:00,85.65,85.65,85.55,85.58,13373.0,85.1077,85.1077,85.0084,85.0382,13373.0
2018-01-08 14:20:00,85.58,85.58,85.47,85.51,37117.0,85.0382,85.0382,84.9289,84.9686,37117.0
2018-01-08 14:25:00,85.51,85.55,85.37,85.46,85049.0,84.9686,85.0084,84.8295,84.9189,85049.0
2018-01-08 14:30:00,85.46,85.52,85.42,85.42,11327.0,84.9189,84.9786,84.8792,84.8792,11327.0
2018-01-08 14:35:00,85.42,85.53,85.42,85.51,13779.0,84.8792,84.9885,84.8792,84.9686,13779.0
2018-01-08 14:40:00,85.5,85.5,85.41,85.45,62823.0,84.9587,84.9587,84.8693,84.909,62823.0
2018-01-08 14:45:00,85.45,85.46,85.35,85.36,9428.0,84.909,84.9189,84.8096,84.8196,9428.0
2018-01-08 14:50:00,85.35,85.39,85.3,85.34,55015.0,84.8096,84.8494,84.7599,84.7997,55015.0
2018-01-08 14:55:00,85.34,85.42,85.33,85.36,37153.0,84.7997,84.8792,84.7898,84.8196,37153.0
2018-01-08 15:00:00,85.35,85.41,85.31,85.35,12829.0,84.8096,84.8693,84.7699,84.8096,12829.0
2018-01-08 15:05:00,85.35,85.42,85.34,85.41,19770.0,84.8096,84.8792,84.7997,84.8693,19770.0
2018-01-08 15:10:00,85.41,85.41,85.26,85.29,82421.0,84.8693,84.8693,84.7202,84.75,82421.0
2018-01-08 15:15:00,85.28,85.34,85.25,85.33,20068.0,84.7401,84.7997,84.7103,84.7898,20068.0
2018-01-08 15:20:00,85.34,85.39,85.28,85.3,18585.0,84.7997,84.8494,84.7401,84.7599,18585.0
2018-01-08 15:25:00,85.29,85.34,85.26,85.3,39253.0,84.75,84.7997,84.7202,84.7599,39253.0
2018-01-08 15:30:00,85.33,85.41,85.3,85.41,24042.0,84.7898,84.8693,84.7599,84.8693,24042.0
2018-01-08 15:35:00,85.4,85.44,85.33,85.35,72055.0,84.8593,84.8991,84.7898,84.8096,72055.0
2018-01-08 15:40:00,85.35,85.41,85.33,85.36,34948.0,84.8096,84.8693,84.7898,84.8196,34948.0
2018-01-08 15:45:00,85.37,85.42,85.34,85.4,67401.0,84.8295,84.8792,84.7997,84.8593,67401.0
2018-01-08 15:50:00,85.39,85.41,85.2,85.21,86280.0,84.8494,84.8693,84.6606,84.6705,86280.0
2018-01-08 15:55:00,85.2,85.36,85.2,85.3,509549.0,84.6606,84.8196,84.6606,84.7599,509549.0
2018-01-09 09:30:00,85.63,86.15,85.62,86.05,71319.0,85.0879,85.6046,85.0779,85.5052,71319.0
2018-01-09 09:35:00,86.01,86.06,85.85,86.02,148261.0,85.4655,85.5151,85.3065,85.4754,148261.0
2018-01-09 09:40:00,86.01,86.02,85.85,85.89,128290.0,85.4655,85.4754,85.3065,85.3462,128290.0
2018-01-09 09:45:00,85.96,86.21,85.96,86.17,53123.0,85.4158,85.6642,85.4158,85.6244,53123.0
2018-01-09 09:50:00,86.2,86.25,85.85,86.13,46448.0,85.6542,85.7039,85.3065,85.5847,46448.0
2018-01-09 09:55:00,86.05,86.19,86.03,86.12,13455.0,85.5052,85.6443,85.4853,85.5748,13455.0
2018-01-09 10:00:00,86.15,86.28,86.1,86.27,25584.0,85.6046,85.7337,85.5549,85.7238,25584.0
2018-01-09 10:05:00,86.26,86.32,86.16,86.19,19885.0,85.7139,85.7735,85.6145,85.6443,19885.0
2018-01-09 10:10:00,86.19,86.27,86.12,86.17,16192.0,85.6443,85.7238,85.5748,85.6244,16192.0
2018-01-09 10:15:00,86.15,86.31,86.08,86.3,19358.0,85.6046,85.7636,85.535,85.7536,19358.0
2018-01-09 10:20:00,86.28,86.36,86.23,86.25,20222.0,85.7337,85.8132,85.6841,85.7039,20222.0
2018-01-09 10:25:00,86.25,86.27,86.11,86.13,28673.0,85.7039,85.7238,85.5648,85.5847,28673.0
2018-01-09 10:30:00,86.14,86.25,86.11,86.22,26783.0,85.5946,85.7039,85.5648,85.6741,26783.0
2018-01-09 10:35:00,86.22,86.27,86.0,86.0,43702.0,85.6741,85.7238,85.4555,85.4555,43702.0
2018-01-09 10:40:00,86.04,86.25,86.04,86.24,73339.0,85.4953,85.7039,85.4953,85.694,73339.0
2018-01-09 10:45:00,86.23,86.24,86.17,86.18,127073.0,85.6841,85.694,85.6244,85.6344,127073.0
2018-01-09 10:50:00,86.17,86.2,86.08,86.17,28444.0,85.6244,85.6542,85.535,85.6244,28444.0
2018-01-09 10:55:00,86.15,86.24,86.15,86.19,119193.0,85.6046,85.694,85.6046,85.6443,119193.0
2018-01-09 11:00:00,86.19,86.4,86.19,86.4,36682.0,85.6443,85.853,85.6443,85.853,36682.0
2018-01-09 11:05:00,86.4,86.49,86.35,86.48,42425.0,85.853,85.9424,85.8033,85.9325,42425.0
2018-01-09 11:10:00,86.49,86.61,86.4,86.6,33410.0,85.9424,86.0617,85.853,86.0517,33410.0
2018-01-09 11:15:00,86.64,86.74,86.58,86.7,35657.0,86.0915,86.1908,86.0318,86.1511,35657.0
2018-01-09 11:20:00,86.72,86.75,86.64,86.69,24809.0,86.171,86.2008,86.0915,86.1411,24809.0
2018-01-09 11:25:00,86.67,86.69,86.42,86.48,50310.0,86.1213,86.1411,85.8729,85.9325,50310.0
2018-01-09 11:30:00,86.45,86.46,86.39,86.42,13175.0,85.9027,85.9126,85.843,85.8729,13175.0
2018-01-09 11:35:00,86.41,86.55,86.4,86.48,18154.0,85.8629,86.002,85.853,85.9325,18154.0
2018-01-09 11:40:00,86.5,86.58,86.49,86.53,19685.0,85.9523,86.0318,85.9424,85.9822,19685.0
2018-01-09 11:45:00,86.53,86.62,86.5,86.62,12891.0,85.9822,86.0716,85.9523,86.0716,12891.0
2018-01-09 11:50:00,86.59,86.63,86.54,86.55,16086.0,86.0418,86.0815,85.9921,86.002,16086.0
2018-01-09 11:55:00,86.54,86.61,86.51,86.58,11480.0,85.9921,86.0617,85.9623,86.0318,11480.0
2018-01-09 12:00:00,86.56,86.58,86.45,86.47,17323.0,86.012,86.0318,85.9027,85.9225,17323.0
2018-01-09 12:05:00,86.53,86.53,86.42,86.52,13267.0,85.9822,85.9822,85.8729,85.9722,13267.0
2018-01-09 12:10:00,86.52,86.71,86.52,86.71,32873.0,85.9722,86.161,85.9722,86.161,32873.0
2018-01-09 12:15:00,86.72,86.85,86.71,86.74,43274.0,86.171,86.3001,86.161,86.1908,43274.0
2018-01-09 12:20:00,86.72,86.76,86.68,86.74,5484.0,86.171,86.2107,86.1312,86.1908,5484.0
2018-01-09 12:25:00,86.74,86.89,86.7,86.85,65309.0,86.1908,86.3399,86.1511,86.3001,65309.0
2018-01-09 12:30:00,86.85,86.9,86.84,86.89,42999.0,86.3001,86.3498,86.2902,86.3399,42999.0
2018-01-09 12:35:00,86.89,86.89,86.78,86.78,7172.0,86.3399,86.3399,86.2306,86.2306,7172.0
2018-01-09 12:40:00,86.8,86.94,86.78,86.87,48583.0,86.2504,86.3896,86.2306,86.32,48583.0
2018-01-09 12:45:00,86.9,86.92,86.8,86.82,33818.0,86.3498,86.3697,86.2504,86.2703,33818.0
2018-01-09 12:50:00,86.8,86.89,86.79,86.87,76751.0,86.2504,86.3399,86.2405,86.32,76751.0
2018-01-09 12:55:00,86.88,87.02,86.88,86.91,88204.0,86.3299,86.4691,86.3299,86.3598,88204.0
2018-01-09 13:00:00,86.94,87.04,86.9,86.97,61693.0,86.3896,86.4889,86.3498,86.4194,61693.0
2018-01-09 13:05:00,86.94,87.0,86.93,86.96,6500.0,86.3896,86.4492,86.3796,86.4094,6500.0
2018-01-09 13:10:00,86.95,87.03,86.91,87.03,34546.0,86.3995,86.479,86.3598,86.479,34546.0
2018-01-09 13:15:00,87.03,87.17,87.0,87.13,133956.0,86.479,86.6181,86.4492,86.5784,133956.0
2018-01-09 13:20:00,87.13,87.17,87.05,87.1,30372.0,86.5784,86.6181,86.4989,86.5486,30372.0
2018-01-09 13:25:00,87.09,87.12,87.02,87.08,40855.0,86.5386,86.5684,86.4691,86.5287,40855.0
2018-01-09 13:30:00,87.1,87.15,87.01,87.05,25116.0,86.5486,86.5982,86.4591,86.4989,25116.0
2018-01-09 13:35:00,87.06,87.11,87.02,87.09,29903.0,86.5088,86.5585,86.4691,86.5386,29903.0
2018-01-09 13:40:00,87.09,87.23,87.08,87.13,42690.0,86.5386,86.6777,86.5287,86.5784,42690.0
2018-01-09 13:45:00,87.14,87.18,87.09,87.16,33997.0,86.5883,86.628,86.5386,86.6082,33997.0
2018-01-09 13:50:00,87.18,87.24,87.1,87.21,36732.0,86.628,86.6877,86.5486,86.6579,36732.0
2018-01-09 13:55:00,87.22,87.28,87.18,87.27,28391.0,86.6678,86.7274,86.628,86.7175,28391.0
2018-01-09 14:00:00,87.27,87.38,87.26,87.36,70215.0,86.7175,86.8268,86.7075,86.8069,70215.0
2018-01-09 14:05:00,87.36,87.5,87.36,87.45,79920.0,86.8069,86.946,86.8069,86.8963,79920.0
2018-01-09 14:10:00,87.45,87.5,87.35,87.43,54156.0,86.8963,86.946,86.797,86.8765,54156.0
2018-01-09 14:15:00,87.44,87.53,87.4,87.53,62389.0,86.8864,86.9758,86.8467,86.9758,62389.0
2018-01-09 14:20:00,87.54,87.56,87.46,87.46,45393.0,86.9858,87.0056,86.9063,86.9063,45393.0
2018-01-09 14:25:00,87.47,87.49,87.38,87.45,46052.0,86.9162,86.9361,86.8268,86.8963,46052.0
2018-01-09 14:30:00,87.45,87.5,87.38,87.48,30210.0,86.8963,86.946,86.8268,86.9261,30210.0
2018-01-09 14:35:00,87.5,87.51,87.41,87.46,45259.0,86.946,86.956,86.8566,86.9063,45259.0
2018-01-09 14:40:00,87.45,87.46,87.36,87.36,52753.0,86.8963,86.9063,86.8069,86.8069,52753.0
2018-01-09 14:45:00,87.36,87.58,87.36,87.57,134930.0,86.8069,87.0255,86.8069,87.0156,134930.0
2018-01-09 14:50:00,87.57,87.68,87.52,87.55,69411.0,87.0156,87.1249,86.9659,86.9957,69411.0
2018-01-09 14:55:00,87.54,87.61,87.48,87.59,58684.0,86.9858,87.0553,86.9261,87.0354,58684.0
2018-01-09 15:00:00,87.58,87.73,87.56,87.7,63889.0,87.0255,87.1746,87.0056,87.1448,63889.0
2018-01-09 15:05:00,87.71,87.73,87.61,87.61,47328.0,87.1547,87.1746,87.0553,87.0553,47328.0
2018-01-09 15:10:00,87.59,87.68,87.56,87.67,47772.0,87.0354,87.1249,87.0056,87.1149,47772.0
2018-01-09 15:15:00,87.68,87.7,87.58,87.65,45058.0,87.1249,87.1448,87.0255,87.0951,45058.0
2018-01-09 15:20:00,87.68,87.71,87.63,87.68,61680.0,87.1249,87.1547,87.0752,87.1249,61680.0
2018-01-09 15:25:00,87.68,87.68,87.49,87.52,87240.0,87.1249,87.1249,86.9361,86.9659,87240.0
2018-01-09 15:30:00,87.51,87.65,87.51,87.63,110346.0,86.956,87.0951,86.956,87.0752,110346.0
2018-01-09 15:35:00,87.62,87.67,87.59,87.67,73480.0,87.0653,87.1149,87.0354,87.1149,73480.0
2018-01-09 15:40:00,87.67,87.68,87.53,87.54,73078.0,87.1149,87.1249,86.9758,86.9858,73078.0
2018-01-09 15:45:00,87.55,87.56,87.42,87.42,174303.0,86.9957,87.0056,86.8665,86.8665,174303.0
2018-01-09 15:50:00,87.42,87.59,87.42,87.54,197556.0,86.8665,87.0354,86.8665,86.9858,197556.0
2018-01-09 15:55:00,87.53,87.6,87.43,87.49,314548.0,86.9758,87.0454,86.8765,86.9361,314548.0
2018-01-10 09:30:00,87.0,87.05,86.43,86.45,106303.0,86.4492,86.4989,85.8828,85.9027,106303.0
2018-01-10 09:35:00,86.45,86.58,86.32,86.41,189194.0,85.9027,86.0318,85.7735,85.8629,189194.0
2018-01-10 09:40:00,86.44,86.82,86.44,86.8,37618.0,85.8927,86.2703,85.8927,86.2504,37618.0
2018-01-10 09:45:00,86.78,86.86,86.56,86.72,17949.0,86.2306,86.3101,86.012,86.171,17949.0
2018-01-10 09:50:00,86.69,86.69,86.0,86.17,273232.0,86.1411,86.1411,85.4555,85.6244,273232.0
2018-01-10 09:55:00,86.14,86.86,86.14,86.86,119929.0,85.5946,86.3101,85.5946,86.3101,119929.0
2018-01-10 10:00:00,86.84,86.84,86.4,86.49,40039.0,86.2902,86.2902,85.853,85.9424,40039.0
2018-01-10 10:05:00,86.49,86.79,86.42,86.69,24989.0,85.9424,86.2405,85.8729,86.1411,24989.0
2018-01-10 10:10:00,86.77,87.14,86.77,87.12,48732.0,86.2206,86.5883,86.2206,86.5684,48732.0
2018-01-10 10:15:00,87.15,87.33,86.98,87.17,41817.0,86.5982,86.7771,86.4293,86.6181,41817.0
2018-01-10 10:20:00,87.13,87.23,87.0,87.03,40833.0,86.5784,86.6777,86.4492,86.479,40833.0
2018-01-10 10:25:00,87.02,87.16,86.97,87.0,21694.0,86.4691,86.6082,86.4194,86.4492,21694.0
2018-01-10 10:30:00,87.0,87.06,86.92,86.93,57154.0,86.4492,86.5088,86.3697,86.3796,57154.0
2018-01-10 10:35:00,86.92,86.92,86.76,86.76,92036.0,86.3697,86.3697,86.2107,86.2107,92036.0
2018-01-10 10:40:00,86.78,86.83,86.54,86.54,178982.0,86.2306,86.2803,85.9921,85.9921,178982.0
2018-01-10 10:45:00,86.56,86.64,86.42,86.44,37123.0,86.012,86.0915,85.8729,85.8927,37123.0
2018-01-10 10:50:00,86.46,86.61,86.44,86.59,35339.0,85.9126,86.0617,85.8927,86.0418,35339.0
2018-01-10 10:55:00,86.62,86.76,86.53,86.76,15714.0,86.0716,86.2107,85.9822,86.2107,15714.0
2018-01-10 11:00:00,86.75,87.08,86.72,87.03,11140.0,86.2008,86.5287,86.171,86.479,11140.0
2018-01-10 11:05:00,87.09,87.12,86.98,87.05,27956.0,86.5386,86.5684,86.4293,86.4989,27956.0
2018-01-10 11:10:00,87.07,87.09,86.95,86.97,19905.0,86.5187,86.5386,86.3995,86.4194,19905.0
2018-01-10 11:15:00,86.97,87.11,86.95,87.11,17455.0,86.4194,86.5585,86.3995,86.5585,17455.0
2018-01-10 11:20:00,87.07,87.11,86.99,87.06,20528.0,86.5187,86.5585,86.4392,86.5088,20528.0
2018-01-10 11:25:00,87.06,87.09,86.92,86.94,19818.0,86.5088,86.5386,86.3697,86.3896,19818.0
2018-01-10 11:30:00,86.95,87.07,86.95,87.07,12614.0,86.3995,86.5187,86.3995,86.5187,12614.0
2018-01-10 11:35:00,87.07,87.1,86.96,87.04,34714.0,86.5187,86.5486,86.4094,86.4889,34714.0
2018-01-10 11:40:00,87.07,87.21,87.07,87.21,30895.0,86.5187,86.6579,86.5187,86.6579,30895.0
2018-01-10 11:45:00,87.23,87.32,87.16,87.29,81012.0,86.6777,86.7672,86.6082,86.7373,81012.0
2018-01-10 11:50:00,87.28,87.37,87.23,87.36,27867.0,86.7274,86.8168,86.6777,86.8069,27867.0
2018-01-10 11:55:00,87.4,87.54,87.4,87.52,20669.0,86.8467,86.9858,86.8467,86.9659,20669.0
2018-01-10 12:00:00,87.54,87.55,87.46,87.53,39827.0,86.9858,86.9957,86.9063,86.9758,39827.0
2018-01-10 12:05:00,87.57,87.66,87.55,87.61,27015.0,87.0156,87.105,86.9957,87.0553,27015.0
2018-01-10 12:10:00,87.61,87.65,87.58,87.65,13529.0,87.0553,87.0951,87.0255,87.0951,13529.0
2018-01-10 12:15:00,87.65,87.66,87.61,87.66,23691.0,87.0951,87.105,87.0553,87.105,23691.0
2018-01-10 12:20:00,87.65,87.74,87.65,87.73,25435.0,87.0951,87.1845,87.0951,87.1746,25435.0
2018-01-10 12:25:00,87.74,87.74,87.58,87.62,20712.0,87.1845,87.1845,87.0255,87.0653,20712.0
2018-01-10 12:30:00,87.64,87.71,87.6,87.62,13450.0,87.0851,87.1547,87.0454,87.0653,13450.0
2018-01-10 12:35:00,87.6,87.67,87.6,87.67,20461.0,87.0454,87.1149,87.0454,87.1149,20461.0
2018-01-10 12:40:00,87.66,87.69,87.62,87.69,9041.0,87.105,87.1348,87.0653,87.1348,9041.0
2018-01-10 12:45:00,87.69,87.69,87.61,87.66,2629.0,87.1348,87.1348,87.0553,87.105,2629.0
2018-01-10 12:50:00,87.66,87.79,87.62,87.78,28287.0,87.105,87.2342,87.0653,87.2242,28287.0
2018-01-10 12:55:00,87.76,87.82,87.75,87.8,12310.0,87.2044,87.264,87.1944,87.2441,12310.0
2018-01-10 13:00:00,87.82,87.87,87.82,87.83,22251.0,87.264,87.3137,87.264,87.2739,22251.0
2018-01-10 13:05:00,87.85,87.87,87.77,87.84,8063.0,87.2938,87.3137,87.2143,87.2839,8063.0
2018-01-10 13:10:00,87.86,87.87,87.8,87.81,7373.0,87.3037,87.3137,87.2441,87.2541,7373.0
2018-01-10 13:15:00,87.82,87.87,87.71,87.73,29476.0,87.264,87.3137,87.1547,87.1746,29476.0
2018-01-10 13:20:00,87.7,87.73,87.67,87.73,10173.0,87.1448,87.1746,87.1149,87.1746,10173.0
2018-01-10 13:25:00,87.73,87.84,87.71,87.78,9605.0,87.1746,87.2839,87.1547,87.2242,9605.0
2018-01-10 13:30:00,87.8,87.85,87.77,87.84,6488.0,87.2441,87.2938,87.2143,87.2839,6488.0
2018-01-10 13:35:00,87.87,87.89,87.82,87.89,5115.0,87.3137,87.3335,87.264,87.3335,5115.0
2018-01-10 13:40:00,87.9,87.91,87.86,87.86,10799.0,87.3435,87.3534,87.3037,87.3037,10799.0
2018-01-10 13:45:00,87.89,87.97,87.88,87.97,6398.0,87.3335,87.413,87.3236,87.413,6398.0
2018-01-10 13:50:00,87.97,88.09,87.94,88.09,51059.0,87.413,87.5323,87.3832,87.5323,51059.0
2018-01-10 13:55:00,88.12,88.2,88.09,88.19,82190.0,87.5621,87.6416,87.5323,87.6316,82190.0
2018-01-10 14:00:00,88.18,88.23,88.12,88.14,121705.0,87.6217,87.6714,87.5621,87.582,121705.0
2018-01-10 14:05:00,88.12,88.13,87.95,87.95,38901.0,87.5621,87.572,87.3932,87.3932,38901.0
2018-01-10 14:10:00,87.93,88.06,87.82,87.99,49679.0,87.3733,87.5025,87.264,87.4329,49679.0
2018-01-10 14:15:00,87.97,88.14,87.97,88.06,27438.0,87.413,87.582,87.413,87.5025,27438.0
2018-01-10 14:20:00,88.08,88.14,88.04,88.05,49367.0,87.5223,87.582,87.4826,87.4925,49367.0
2018-01-10 14:25:00,88.08,88.12,88.05,88.08,33186.0,87.5223,87.5621,87.4925,87.5223,33186.0
2018-01-10 14:30:00,88.05,88.09,88.02,88.05,78196.0,87.4925,87.5323,87.4627,87.4925,78196.0
2018-01-10 14:35:00,88.08,88.12,88.0,88.0,85283.0,87.5223,87.5621,87.4429,87.4429,85283.0
2018-01-10 14:40:00,88.0,88.14,87.98,88.12,115393.0,87.4429,87.582,87.423,87.5621,115393.0
2018-01-10 14:45:00,88.12,88.26,88.11,88.15,62600.0,87.5621,87.7012,87.5522,87.5919,62600.0
2018-01-10 14:50:00,88.13,88.27,88.13,88.26,12836.0,87.572,87.7111,87.572,87.7012,12836.0
2018-01-10 14:55:00,88.27,88.33,88.18,88.31,88039.0,87.7111,87.7708,87.6217,87.7509,88039.0
2018-01-10 15:00:00,88.32,88.33,88.2,88.22,26835.0,87.7608,87.7708,87.6416,87.6615,26835.0
2018-01-10 15:05:00,88.2,88.31,88.19,88.31,21532.0,87.6416,87.7509,87.6316,87.7509,21532.0
2018-01-10 15:10:00,88.28,88.35,88.26,88.32,20352.0,87.7211,87.7906,87.7012,87.7608,20352.0
2018-01-10 15:15:00,88.35,88.36,88.2,88.25,63799.0,87.7906,87.8006,87.6416,87.6913,63799.0
2018-01-10 15:20:00,88.28,88.37,88.26,88.33,71525.0,87.7211,87.8105,87.7012,87.7708,71525.0
2018-01-10 15:25:00,88.33,88.36,88.26,88.3,32484.0,87.7708,87.8006,87.7012,87.741,32484.0
2018-01-10 15:30:00,88.29,88.37,88.25,88.27,43449.0,87.731,87.8105,87.6913,87.7111,43449.0
2018-01-10 15:35:00,88.29,88.41,88.29,88.31,95079.0,87.731,87.8503,87.731,87.7509,95079.0
2018-01-10 15:40:00,88.3,88.36,88.22,88.35,69732.0,87.741,87.8006,87.6615,87.7906,69732.0
2018-01-10 15:45:00,88.35,88.47,88.3,88.47,161961.0,87.7906,87.9099,87.741,87.9099,161961.0
2018-01-10 15:50:00,88.47,88.64,88.47,88.64,162406.0,87.9099,88.0788,87.9099,88.0788,162406.0
2018-01-10 15:55:00,88.64,88.74,88.54,88.59,512717.0,88.0788,88.1782,87.9794,88.0291,512717.0
2018-01-11 09:30:00,88.75,88.78,87.97,88.07,120915.0,88.1881,88.2179,87.413,87.5124,120915.0
2018-01-11 09:35:00,88.15,88.54,88.12,88.52,53210.0,87.5919,87.9794,87.5621,87.9596,53210.0
2018-01-11 09:40:00,88.54,88.65,88.47,88.61,23072.0,87.9794,88.0887,87.9099,88.049,23072.0
2018-01-11 09:45:00,88.56,88.63,88.35,88.61,46649.0,87.9993,88.0689,87.7906,88.049,46649.0
2018-01-11 09:50:00,88.63,88.79,88.53,88.79,36842.0,88.0689,88.2279,87.9695,88.2279,36842.0
2018-01-11 09:55:00,88.76,88.87,88.69,88.81,56573.0,88.198,88.3073,88.1285,88.2477,56573.0
2018-01-11 10:00:00,88.79,88.85,88.7,88.71,30273.0,88.2279,88.2875,88.1384,88.1484,30273.0
2018-01-11 10:05:00,88.77,88.89,88.55,88.59,89805.0,88.208,88.3272,87.9894,88.0291,89805.0
2018-01-11 10:10:00,88.64,88.64,88.28,88.35,57490.0,88.0788,88.0788,87.7211,87.7906,57490.0
2018-01-11 10:15:00,88.31,88.47,88.3,88.39,47476.0,87.7509,87.9099,87.741,87.8304,47476.0
2018-01-11 10:20:00,88.39,88.39,88.13,88.13,56021.0,87.8304,87.8304,87.572,87.572,56021.0
2018-01-11 10:25:00,88.13,88.28,88.09,88.16,86337.0,87.572,87.7211,87.5323,87.6018,86337.0
2018-01-11 10:30:00,88.18,88.66,88.16,88.36,79169.0,87.6217,88.0987,87.6018,87.8006,79169.0
2018-01-11 10:35:00,88.39,88.47,88.32,88.43,16128.0,87.8304,87.9099,87.7608,87.8701,16128.0
2018-01-11 10:40:00,88.41,88.62,88.41,88.54,36115.0,87.8503,88.0589,87.8503,87.9794,36115.0
2018-01-11 10:45:00,88.55,88.55,88.46,88.5,9438.0,87.9894,87.9894,87.8999,87.9397,9438.0
2018-01-11 10:50:00,88.56,88.74,88.55,88.65,39901.0,87.9993,88.1782,87.9894,88.0887,39901.0
2018-01-11 10:55:00,88.64,88.8,88.56,88.75,17491.0,88.0788,88.2378,87.9993,88.1881,17491.0
2018-01-11 11:00:00,88.74,88.94,88.69,88.83,39633.0,88.1782,88.3769,88.1285,88.2676,39633.0
2018-01-11 11:05:00,88.85,88.87,88.6,88.72,14743.0,88.2875,88.3073,88.0391,88.1583,14743.0
2018-01-11 11:10:00,88.72,88.75,88.45,88.45,28758.0,88.1583,88.1881,87.89,87.89,28758.0
2018-01-11 11:15:00,88.46,88.56,88.46,88.49,50930.0,87.8999,87.9993,87.8999,87.9298,50930.0
2018-01-11 11:20:00,88.48,88.63,88.43,88.56,52602.0,87.9198,88.0689,87.8701,87.9993,52602.0
2018-01-11 11:25:00,88.59,88.72,88.52,88.63,44452.0,88.0291,88.1583,87.9596,88.0689,44452.0
2018-01-11 11:30:00,88.6,88.65,88.58,88.59,13160.0,88.0391,88.0887,88.0192,88.0291,13160.0
2018-01-11 11:35:00,88.6,88.81,88.58,88.8,29824.0,88.0391,88.2477,88.0192,88.2378,29824.0
2018-01-11 11:40:00,88.8,88.92,88.76,88.88,36416.0,88.2378,88.357,88.198,88.3173,36416.0
2018-01-11 11:45:00,88.91,89.08,88.9,88.96,42580.0,88.3471,88.516,88.3372,88.3968,42580.0
2018-01-11 11:50:00,88.99,89.02,88.94,88.97,9344.0,88.4266,88.4564,88.3769,88.4067,9344.0
2018-01-11 11:55:00,89.01,89.22,88.96,89.15,37053.0,88.4465,88.6551,88.3968,88.5856,37053.0
2018-01-11 12:00:00,89.19,89.22,88.91,88.91,25568.0,88.6253,88.6551,88.3471,88.3471,25568.0
2018-01-11 12:05:00,88.91,89.0,88.87,88.98,17470.0,88.3471,88.4365,88.3073,88.4166,17470.0
2018-01-11 12:10:00,88.99,88.99,88.83,88.87,14402.0,88.4266,88.4266,88.2676,88.3073,14402.0
2018-01-11 12:15:00,88.89,88.93,88.79,88.79,21430.0,88.3272,88.367,88.2279,88.2279,21430.0
2018-01-11 12:20:00,88.8,88.92,88.78,88.78,11172.0,88.2378,88.357,88.2179,88.2179,11172.0
2018-01-11 12:25:00,88.78,88.98,88.78,88.95,20908.0,88.2179,88.4166,88.2179,88.3868,20908.0
2018-01-11 12:30:00,89.0,89.03,88.94,88.96,4196.0,88.4365,88.4663,88.3769,88.3968,4196.0
2018-01-11 12:35:00,88.97,89.15,88.96,89.07,18722.0,88.4067,88.5856,88.3968,88.5061,18722.0
2018-01-11 12:40:00,89.11,89.12,89.01,89.02,29219.0,88.5458,88.5558,88.4465,88.4564,29219.0
2018-01-11 12:45:00,89.04,89.27,89.04,89.2,66537.0,88.4763,88.7048,88.4763,88.6353,66537.0
2018-01-11 12:50:00,89.24,89.35,89.18,89.28,79263.0,88.675,88.7843,88.6154,88.7147,79263.0
2018-01-11 12:55:00,89.28,89.3,89.17,89.26,26201.0,88.7147,88.7346,88.6054,88.6949,26201.0
2018-01-11 13:00:00,89.25,89.3,89.19,89.2,24095.0,88.6849,88.7346,88.6253,88.6353,24095.0
2018-01-11 13:05:00,89.18,89.25,89.14,89.25,17514.0,88.6154,88.6849,88.5756,88.6849,17514.0
2018-01-11 13:10:00,89.23,89.31,89.19,89.29,26352.0,88.6651,88.7446,88.6253,88.7247,26352.0
2018-01-11 13:15:00,89.3,89.32,89.1,89.13,36201.0,88.7346,88.7545,88.5359,88.5657,36201.0
2018-01-11 13:20:00,89.13,89.14,88.96,88.99,18420.0,88.5657,88.5756,88.3968,88.4266,18420.0
2018-01-11 13:25:00,88.95,89.0,88.88,88.91,33214.0,88.3868,88.4365,88.3173,88.3471,33214.0
2018-01-11 13:30:00,88.9,88.93,88.81,88.81,18000.0,88.3372,88.367,88.2477,88.2477,18000.0
2018-01-11 13:35:00,88.81,88.86,88.78,88.81,18141.0,88.2477,88.2974,88.2179,88.2477,18141.0
2018-01-11 13:40:00,88.82,88.95,88.81,88.87,44985.0,88.2577,88.3868,88.2477,88.3073,44985.0
2018-01-11 13:45:00,88.88,89.0,88.88,88.96,11042.0,88.3173,88.4365,88.3173,88.3968,11042.0
2018-01-11 13:50:00,88.96,89.0,88.92,88.94,53107.0,88.3968,88.4365,88.357,88.3769,53107.0
2018-01-11 13:55:00,88.95,89.09,88.93,89.05,13325.0,88.3868,88.526,88.367,88.4862,13325.0
2018-01-11 14:00:00,89.05,89.05,88.95,88.95,12778.0,88.4862,88.4862,88.3868,88.3868,12778.0
2018-01-11 14:05:00,88.95,88.99,88.89,88.92,22138.0,88.3868,88.4266,88.3272,88.357,22138.0
2018-01-11 14:10:00,88.89,88.95,88.84,88.85,19171.0,88.3272,88.3868,88.2775,88.2875,19171.0
2018-01-11 14:15:00,88.89,89.06,88.88,89.03,13268.0,88.3272,88.4961,88.3173,88.4663,13268.0
2018-01-11 14:20:00,89.03,89.07,89.01,89.01,6951.0,88.4663,88.5061,88.4465,88.4465,6951.0
2018-01-11 14:25:00,89.01,89.09,89.01,89.06,18597.0,88.4465,88.526,88.4465,88.4961,18597.0
2018-01-11 14:30:00,89.08,89.14,89.07,89.11,15310.0,88.516,88.5756,88.5061,88.5458,15310.0
2018-01-11 14:35:00,89.1,89.15,89.07,89.13,23530.0,88.5359,88.5856,88.5061,88.5657,23530.0
2018-01-11 14:40:00,89.11,89.13,89.05,89.05,36022.0,88.5458,88.5657,88.4862,88.4862,36022.0
2018-01-11 14:45:00,89.06,89.1,89.01,89.07,18470.0,88.4961,88.5359,88.4465,88.5061,18470.0
2018-01-11 14:50:00,89.08,89.19,89.07,89.14,29039.0,88.516,88.6253,88.5061,88.5756,29039.0
2018-01-11 14:55:00,89.14,89.22,89.13,89.19,52804.0,88.5756,88.6551,88.5657,88.6253,52804.0
2018-01-11 15:00:00,89.18,89.28,89.17,89.21,50029.0,88.6154,88.7147,88.6054,88.6452,50029.0
2018-01-11 15:05:00,89.21,89.29,89.2,89.23,26021.0,88.6452,88.7247,88.6353,88.6651,26021.0
2018-01-11 15:10:00,89.22,89.23,89.13,89.16,11357.0,88.6551,88.6651,88.5657,88.5955,11357.0
2018-01-11 15:15:00,89.15,89.17,89.09,89.16,22378.0,88.5856,88.6054,88.526,88.5955,22378.0
2018-01-11 15:20:00,89.17,89.24,89.16,89.2,32223.0,88.6054,88.675,88.5955,88.6353,32223.0
2018-01-11 15:25:00,89.2,89.21,89.15,89.18,26213.0,88.6353,88.6452,88.5856,88.6154,26213.0
2018-01-11 15:30:00,89.18,89.29,89.15,89.29,56219.0,88.6154,88.7247,88.5856,88.7247,56219.0
2018-01-11 15:35:00,89.28,89.3,89.2,89.24,23360.0,88.7147,88.7346,88.6353,88.675,23360.0
2018-01-11 15:40:00,89.24,89.27,89.11,89.2,40441.0,88.675,88.7048,88.5458,88.6353,40441.0
2018-01-11 15:45:00,89.18,89.26,89.16,89.25,42031.0,88.6154,88.6949,88.5955,88.6849,42031.0
2018-01-11 15:50:00,89.26,89.32,89.21,89.22,83483.0,88.6949,88.7545,88.6452,88.6551,83483.0
2018-01-11 15:55:00,89.21,89.27,89.11,89.13,228217.0,88.6452,88.7048,88.5458,88.5657,228217.0
2018-01-12 09:30:00,89.15,89.2,88.82,89.09,30544.0,88.5856,88.6353,88.2577,88.526,30544.0
2018-01-12 09:35:00,89.1,89.1,88.94,89.01,44710.0,88.5359,88.5359,88.3769,88.4465,44710.0
2018-01-12 09:40:00,89.02,89.28,88.95,89.25,106569.0,88.4564,88.7147,88.3868,88.6849,106569.0
2018-01-12 09:45:00,89.3,89.3,89.07,89.11,34263.0,88.7346,88.7346,88.5061,88.5458,34263.0
2018-01-12 09:50:00,89.08,89.13,89.01,89.07,24699.0,88.516,88.5657,88.4465,88.5061,24699.0
2018-01-12 09:55:00,89.07,89.11,88.91,89.06,89025.0,88.5061,88.5458,88.3471,88.4961,89025.0
2018-01-12 10:00:00,89.09,89.17,89.06,89.13,30391.0,88.526,88.6054,88.4961,88.5657,30391.0
2018-01-12 10:05:00,89.11,89.11,89.04,89.05,58845.0,88.5458,88.5458,88.4763,88.4862,58845.0
2018-01-12 10:10:00,89.06,89.09,89.01,89.08,58045.0,88.4961,88.526,88.4465,88.516,58045.0
2018-01-12 10:15:00,89.12,89.24,89.12,89.14,58516.0,88.5558,88.675,88.5558,88.5756,58516.0
2018-01-12 10:20:00,89.13,89.26,89.09,89.26,17098.0,88.5657,88.6949,88.526,88.6949,17098.0
2018-01-12 10:25:00,89.25,89.32,89.23,89.25,48974.0,88.6849,88.7545,88.6651,88.6849,48974.0
2018-01-12 10:30:00,89.26,89.27,89.02,89.05,64728.0,88.6949,88.7048,88.4564,88.4862,64728.0
2018-01-12 10:35:00,89.04,89.2,89.02,89.19,47899.0,88.4763,88.6353,88.4564,88.6253,47899.0
2018-01-12 10:40:00,89.18,89.35,89.16,89.25,191621.0,88.6154,88.7843,88.5955,88.6849,191621.0
2018-01-12 10:45:00,89.3,89.45,89.29,89.42,243191.0,88.7346,88.8837,88.7247,88.8539,243191.0
2018-01-12 10:50:00,89.46,89.57,89.42,89.53,138976.0,88.8936,89.0029,88.8539,88.9632,138976.0
2018-01-12 10:55:00,89.55,89.78,89.47,89.74,154710.0,88.983,89.2116,88.9035,89.1718,154710.0
2018-01-12 11:00:00,89.76,89.87,89.67,89.86,97341.0,89.1917,89.301,89.1023,89.2911,97341.0
2018-01-12 11:05:00,89.85,89.95,89.73,89.73,115436.0,89.2811,89.3805,89.1619,89.1619,115436.0
2018-01-12 11:10:00,89.73,89.77,89.49,89.54,151739.0,89.1619,89.2016,88.9234,88.9731,151739.0
2018-01-12 11:15:00,89.57,89.73,89.54,89.64,112634.0,89.0029,89.1619,88.9731,89.0725,112634.0
2018-01-12 11:20:00,89.66,89.66,89.45,89.52,101707.0,89.0923,89.0923,88.8837,88.9532,101707.0
2018-01-12 11:25:00,89.5,89.59,89.43,89.49,367505.0,88.9334,89.0228,88.8638,88.9234,367505.0
2018-01-12 11:30:00,89.48,89.62,89.47,89.59,68157.0,88.9135,89.0526,88.9035,89.0228,68157.0
2018-01-12 11:35:00,89.57,89.66,89.52,89.63,45283.0,89.0029,89.0923,88.9532,89.0625,45283.0
2018-01-12 11:40:00,89.63,89.63,89.53,89.62,42572.0,89.0625,89.0625,88.9632,89.0526,42572.0
2018-01-12 11:45:00,89.62,89.77,89.62,89.71,66866.0,89.0526,89.2016,89.0526,89.142,66866.0
2018-01-12 11:50:00,89.72,89.72,89.64,89.68,35408.0,89.152,89.152,89.0725,89.1122,35408.0
2018-01-12 11:55:00,89.69,89.72,89.61,89.72,46698.0,89.1222,89.152,89.0427,89.152,46698.0
2018-01-12 12:00:00,89.74,89.78,89.65,89.65,20452.0,89.1718,89.2116,89.0824,89.0824,20452.0
2018-01-12 12:05:00,89.65,89.71,89.61,89.65,18934.0,89.0824,89.142,89.0427,89.0824,18934.0
2018-01-12 12:10:00,89.68,89.73,89.65,89.71,19157.0,89.1122,89.1619,89.0824,89.142,19157.0
2018-01-12 12:15:00,89.75,89.84,89.69,89.71,79090.0,89.1818,89.2712,89.1222,89.142,79090.0
2018-01-12 12:20:00,89.68,89.71,89.62,89.67,22698.0,89.1122,89.142,89.0526,89.1023,22698.0
2018-01-12 12:25:00,89.68,89.68,89.61,89.61,30018.0,89.1122,89.1122,89.0427,89.0427,30018.0
2018-01-12 12:30:00,89.61,89.63,89.57,89.62,14865.0,89.0427,89.0625,89.0029,89.0526,14865.0
2018-01-12 12:35:00,89.59,89.68,89.57,89.66,11114.0,89.0228,89.1122,89.0029,89.0923,11114.0
2018-01-12 12:40:00,89.66,89.72,89.62,89.68,10730.0,89.0923,89.152,89.0526,89.1122,10730.0
2018-01-12 12:45:00,89.65,89.71,89.61,89.61,18443.0,89.0824,89.142,89.0427,89.0427,18443.0
2018-01-12 12:50:00,89.61,89.74,89.6,89.7,18596.0,89.0427,89.1718,89.0327,89.1321,18596.0
2018-01-12 12:55:00,89.71,89.72,89.64,89.67,23203.0,89.142,89.152,89.0725,89.1023,23203.0
2018-01-12 13:00:00,89.67,89.67,89.61,89.62,32826.0,89.1023,89.1023,89.0427,89.0526,32826.0
2018-01-12 13:05:00,89.62,89.65,89.53,89.55,26898.0,89.0526,89.0824,88.9632,88.983,26898.0
2018-01-12 13:10:00,89.56,89.64,89.53,89.64,28140.0,88.993,89.0725,88.9632,89.0725,28140.0
2018-01-12 13:15:00,89.64,89.64,89.5,89.57,27359.0,89.0725,89.0725,88.9334,89.0029,27359.0
2018-01-12 13:20:00,89.57,89.62,89.53,89.62,9760.0,89.0029,89.0526,88.9632,89.0526,9760.0
2018-01-12 13:25:00,89.6,89.66,89.59,89.65,8279.0,89.0327,89.0923,89.0228,89.0824,8279.0
2018-01-12 13:30:00,89.61,89.63,89.53,89.56,20901.0,89.0427,89.0625,88.9632,88.993,20901.0
2018-01-12 13:35:00,89.57,89.63,89.55,89.63,6958.0,89.0029,89.0625,88.983,89.0625,6958.0
2018-01-12 13:40:00,89.63,89.67,89.55,89.55,32434.0,89.0625,89.1023,88.983,88.983,32434.0
2018-01-12 13:45:00,89.55,89.65,89.53,89.65,14310.0,88.983,89.0824,88.9632,89.0824,14310.0
2018-01-12 13:50:00,89.66,89.68,89.61,89.66,12154.0,89.0923,89.1122,89.0427,89.0923,12154.0
2018-01-12 13:55:00,89.65,89.67,89.61,89.66,15364.0,89.0824,89.1023,89.0427,89.0923,15364.0
2018-01-12 14:00:00,89.65,89.65,89.57,89.59,15657.0,89.0824,89.0824,89.0029,89.0228,15657.0
2018-01-12 14:05:00,89.59,89.7,89.57,89.66,30073.0,89.0228,89.1321,89.0029,89.0923,30073.0
2018-01-12 14:10:00,89.65,89.7,89.63,89.7,19735.0,89.0824,89.1321,89.0625,89.1321,19735.0
2018-01-12 14:15:00,89.69,89.73,89.66,89.69,32121.0,89.1222,89.1619,89.0923,89.1222,32121.0
2018-01-12 14:20:00,89.71,89.72,89.66,89.67,30518.0,89.142,89.152,89.0923,89.1023,30518.0
2018-01-12 14:25:00,89.67,89.69,89.6,89.64,23334.0,89.1023,89.1222,89.0327,89.0725,23334.0
2018-01-12 14:30:00,89.64,89.73,89.63,89.71,210797.0,89.0725,89.1619,89.0625,89.142,210797.0
2018-01-12 14:35:00,89.71,89.74,89.68,89.7,85455.0,89.142,89.1718,89.1122,89.1321,85455.0
2018-01-12 14:40:00,89.7,89.71,89.64,89.68,74159.0,89.1321,89.142,89.0725,89.1122,74159.0
2018-01-12 14:45:00,89.69,89.73,89.66,89.68,65084.0,89.1222,89.1619,89.0923,89.1122,65084.0
2018-01-12 14:50:00,89.69,89.73,89.67,89.71,69538.0,89.1222,89.1619,89.1023,89.142,69538.0
2018-01-12 14:55:00,89.71,89.77,89.68,89.76,97071.0,89.142,89.2016,89.1122,89.1917,97071.0
2018-01-12 15:00:00,89.73,89.79,89.72,89.77,58328.0,89.1619,89.2215,89.152,89.2016,58328.0
2018-01-12 15:05:00,89.76,89.77,89.72,89.73,57313.0,89.1917,89.2016,89.152,89.1619,57313.0
2018-01-12 15:10:00,89.74,89.74,89.44,89.44,212427.0,89.1718,89.1718,88.8737,88.8737,212427.0
2018-01-12 15:15:00,89.44,89.58,89.43,89.58,73621.0,88.8737,89.0128,88.8638,89.0128,73621.0
2018-01-12 15:20:00,89.57,89.64,89.56,89.63,89685.0,89.0029,89.0725,88.993,89.0625,89685.0
2018-01-12 15:25:00,89.61,89.69,89.61,89.68,108799.0,89.0427,89.1222,89.0427,89.1122,108799.0
2018-01-12 15:30:00,89.69,89.75,89.66,89.67,116102.0,89.1222,89.1818,89.0923,89.1023,116102.0
2018-01-12 15:35:00,89.68,89.68,89.61,89.63,67124.0,89.1122,89.1122,89.0427,89.0625,67124.0
2018-01-12 15:40:00,89.64,89.67,89.64,89.65,64593.0,89.0725,89.1023,89.0725,89.0824,64593.0
2018-01-12 15:45:00,89.64,89.75,89.64,89.75,155829.0,89.0725,89.1818,89.0725,89.1818,155829.0
2018-01-12 15:50:00,89.75,89.81,89.73,89.78,146408.0,89.1818,89.2414,89.1619,89.2116,146408.0
2018-01-12 15:55:00,89.78,89.78,89.56,89.62,209111.0,89.2116,89.2116,88.993,89.0526,209111.0
2018-01-16 09:30:00,90.0,90.11,89.85,90.0,81144.0,89.4302,89.5395,89.2811,89.4302,81144.0
2018-01-16 09:35:00,90.01,90.08,89.91,90.02,46719.0,89.4401,89.5097,89.3408,89.4501,46719.0
2018-01-16 09:40:00,90.03,90.25,90.0,90.19,118958.0,89.46,89.6786,89.4302,89.619,118958.0
2018-01-16 09:45:00,90.21,90.32,90.2,90.3,96196.0,89.6389,89.7482,89.6289,89.7283,96196.0
2018-01-16 09:50:00,90.3,90.33,90.08,90.16,54404.0,89.7283,89.7581,89.5097,89.5892,54404.0
2018-01-16 09:55:00,90.15,90.19,90.09,90.16,118334.0,89.5792,89.619,89.5196,89.5892,118334.0
2018-01-16 10:00:00,90.18,90.18,89.87,89.87,53099.0,89.6091,89.6091,89.301,89.301,53099.0
2018-01-16 10:05:00,89.89,90.11,89.82,90.06,135712.0,89.3209,89.5395,89.2513,89.4898,135712.0
2018-01-16 10:10:00,90.06,90.2,90.0,90.06,40871.0,89.4898,89.6289,89.4302,89.4898,40871.0
2018-01-16 10:15:00,90.07,90.25,90.07,90.15,31335.0,89.4997,89.6786,89.4997,89.5792,31335.0
2018-01-16 10:20:00,90.18,90.19,89.78,89.79,40977.0,89.6091,89.619,89.2116,89.2215,40977.0
2018-01-16 10:25:00,89.79,89.99,89.77,89.9,94504.0,89.2215,89.4203,89.2016,89.3308,94504.0
2018-01-16 10:30:00,89.88,89.97,89.81,89.83,20499.0,89.3109,89.4004,89.2414,89.2613,20499.0
2018-01-16 10:35:00,89.83,89.84,89.38,89.54,141540.0,89.2613,89.2712,88.8141,88.9731,141540.0
2018-01-16 10:40:00,89.55,89.57,89.33,89.4,81984.0,88.983,89.0029,88.7644,88.834,81984.0
2018-01-16 10:45:00,89.39,89.51,89.37,89.44,43034.0,88.8241,88.9433,88.8042,88.8737,43034.0
2018-01-16 10:50:00,89.46,89.46,89.11,89.12,124779.0,88.8936,88.8936,88.5458,88.5558,124779.0
2018-01-16 10:55:00,89.13,89.15,88.89,88.92,118098.0,88.5657,88.5856,88.3272,88.357,118098.0
2018-01-16 11:00:00,88.94,88.99,88.58,88.98,114571.0,88.3769,88.4266,88.0192,88.4166,114571.0
2018-01-16 11:05:00,88.98,88.98,88.62,88.64,40175.0,88.4166,88.4166,88.0589,88.0788,40175.0
2018-01-16 11:10:00,88.64,88.81,88.6,88.66,65529.0,88.0788,88.2477,88.0391,88.0987,65529.0
2018-01-16 11:15:00,88.7,88.81,88.6,88.7,72014.0,88.1384,88.2477,88.0391,88.1384,72014.0
2018-01-16 11:20:00,88.72,88.72,88.36,88.39,130584.0,88.1583,88.1583,87.8006,87.8304,130584.0
2018-01-16 11:25:00,88.39,88.55,88.36,88.54,46186.0,87.8304,87.9894,87.8006,87.9794,46186.0
2018-01-16 11:30:00,88.52,88.64,88.51,88.63,89866.0,87.9596,88.0788,87.9496,88.0689,89866.0
2018-01-16 11:35:00,88.64,88.71,88.43,88.53,41926.0,88.0788,88.1484,87.8701,87.9695,41926.0
2018-01-16 11:40:00,88.47,88.53,88.41,88.42,30675.0,87.9099,87.9695,87.8503,87.8602,30675.0
2018-01-16 11:45:00,88.41,88.55,88.35,88.48,47462.0,87.8503,87.9894,87.7906,87.9198,47462.0
2018-01-16 11:50:00,88.48,88.55,88.41,88.47,28249.0,87.9198,87.9894,87.8503,87.9099,28249.0
2018-01-16 11:55:00,88.52,88.61,88.45,88.5,91096.0,87.9596,88.049,87.89,87.9397,91096.0
2018-01-16 12:00:00,88.53,88.65,88.47,88.58,24489.0,87.9695,88.0887,87.9099,88.0192,24489.0
2018-01-16 12:05:00,88.61,88.64,88.33,88.38,31334.0,88.049,88.0788,87.7708,87.8204,31334.0
2018-01-16 12:10:00,88.41,88.45,88.26,88.34,26203.0,87.8503,87.89,87.7012,87.7807,26203.0
2018-01-16 12:15:00,88.35,88.41,88.27,88.32,54751.0,87.7906,87.8503,87.7111,87.7608,54751.0
2018-01-16 12:20:00,88.32,88.32,88.04,88.07,82208.0,87.7608,87.7608,87.4826,87.5124,82208.0
2018-01-16 12:25:00,88.06,88.11,87.92,87.93,109074.0,87.5025,87.5522,87.3634,87.3733,109074.0
2018-01-16 12:30:00,87.98,88.03,87.75,87.79,80171.0,87.423,87.4727,87.1944,87.2342,80171.0
2018-01-16 12:35:00,87.8,88.0,87.77,87.92,108200.0,87.2441,87.4429,87.2143,87.3634,108200.0
2018-01-16 12:40:00,87.89,87.95,87.83,87.88,46226.0,87.3335,87.3932,87.2739,87.3236,46226.0
2018-01-16 12:45:00,87.86,87.89,87.61,87.61,54195.0,87.3037,87.3335,87.0553,87.0553,54195.0
2018-01-16 12:50:00,87.63,87.67,87.39,87.39,83441.0,87.0752,87.1149,86.8367,86.8367,83441.0
2018-01-16 12:55:00,87.4,87.6,87.39,87.45,93634.0,86.8467,87.0454,86.8367,86.8963,93634.0
2018-01-16 13:00:00,87.44,87.52,87.25,87.33,89684.0,86.8864,86.9659,86.6976,86.7771,89684.0
2018-01-16 13:05:00,87.32,87.47,87.15,87.35,89857.0,86.7672,86.9162,86.5982,86.797,89857.0
2018-01-16 13:10:00,87.35,87.46,87.27,87.3,73197.0,86.797,86.9063,86.7175,86.7473,73197.0
2018-01-16 13:15:00,87.31,87.33,87.16,87.26,77229.0,86.7572,86.7771,86.6082,86.7075,77229.0
2018-01-16 13:20:00,87.25,87.26,87.15,87.17,44643.0,86.6976,86.7075,86.5982,86.6181,44643.0
2018-01-16 13:25:00,87.17,87.24,87.1,87.1,50761.0,86.6181,86.6877,86.5486,86.5486,50761.0
2018-01-16 13:30:00,87.1,87.15,87.0,87.06,53177.0,86.5486,86.5982,86.4492,86.5088,53177.0
2018-01-16 13:35:00,87.05,87.24,87.02,87.16,64227.0,86.4989,86.6877,86.4691,86.6082,64227.0
2018-01-16 13:40:00,87.16,87.38,87.15,87.34,35611.0,86.6082,86.8268,86.5982,86.787,35611.0
2018-01-16 13:45:00,87.36,87.5,87.36,87.47,37269.0,86.8069,86.946,86.8069,86.9162,37269.0
2018-01-16 13:50:00,87.48,87.48,87.24,87.25,18602.0,86.9261,86.9261,86.6877,86.6976,18602.0
2018-01-16 13:55:00,87.23,87.29,87.17,87.24,32261.0,86.6777,86.7373,86.6181,86.6877,32261.0
2018-01-16 14:00:00,87.28,87.29,87.05,87.05,45511.0,86.7274,86.7373,86.4989,86.4989,45511.0
2018-01-16 14:05:00,87.05,87.14,87.01,87.03,38481.0,86.4989,86.5883,86.4591,86.479,38481.0
2018-01-16 14:10:00,87.05,87.19,86.96,87.11,48880.0,86.4989,86.638,86.4094,86.5585,48880.0
2018-01-16 14:15:00,87.1,87.1,86.88,86.9,34279.0,86.5486,86.5486,86.3299,86.3498,34279.0
2018-01-16 14:20:00,86.87,86.96,86.78,86.81,63429.0,86.32,86.4094,86.2306,86.2604,63429.0
2018-01-16 14:25:00,86.79,86.9,86.64,86.64,46683.0,86.2405,86.3498,86.0915,86.0915,46683.0
2018-01-16 14:30:00,86.66,86.81,86.63,86.74,114479.0,86.1113,86.2604,86.0815,86.1908,114479.0
2018-01-16 14:35:00,86.73,86.75,86.6,86.72,205949.0,86.1809,86.2008,86.0517,86.171,205949.0
2018-01-16 14:40:00,86.72,86.94,86.71,86.9,153826.0,86.171,86.3896,86.161,86.3498,153826.0
2018-01-16 14:45:00,86.9,87.17,86.89,87.06,133276.0,86.3498,86.6181,86.3399,86.5088,133276.0
2018-01-16 14:50:00,87.08,87.23,87.06,87.1,55489.0,86.5287,86.6777,86.5088,86.5486,55489.0
2018-01-16 14:55:00,87.11,87.19,87.06,87.11,38854.0,86.5585,86.638,86.5088,86.5585,38854.0
2018-01-16 15:00:00,87.13,87.42,87.12,87.42,48189.0,86.5784,86.8665,86.5684,86.8665,48189.0
2018-01-16 15:05:00,87.42,87.48,87.35,87.47,111794.0,86.8665,86.9261,86.797,86.9162,111794.0
2018-01-16 15:10:00,87.47,87.48,87.24,87.24,67388.0,86.9162,86.9261,86.6877,86.6877,67388.0
2018-01-16 15:15:00,87.25,87.25,87.11,87.17,22412.0,86.6976,86.6976,86.5585,86.6181,22412.0
2018-01-16 15:20:00,87.15,87.2,87.06,87.12,25153.0,86.5982,86.6479,86.5088,86.5684,25153.0
2018-01-16 15:25:00,87.12,87.31,87.02,87.29,38644.0,86.5684,86.7572,86.4691,86.7373,38644.0
2018-01-16 15:30:00,87.26,87.26,87.14,87.23,44680.0,86.7075,86.7075,86.5883,86.6777,44680.0
2018-01-16 15:35:00,87.24,87.34,87.16,87.17,78625.0,86.6877,86.787,86.6082,86.6181,78625.0
2018-01-16 15:40:00,87.16,87.26,87.1,87.18,72982.0,86.6082,86.7075,86.5486,86.628,72982.0
2018-01-16 15:45:00,87.17,87.19,87.12,87.18,95370.0,86.6181,86.638,86.5684,86.628,95370.0
2018-01-16 15:50:00,87.19,87.2,86.86,86.86,208009.0,86.638,86.6479,86.3101,86.3101,208009.0
2018-01-16 15:55:00,86.85,87.01,86.8,86.84,468609.0,86.3001,86.4591,86.2504,86.2902,468609.0
2018-01-17 09:30:00,88.0,88.22,87.81,87.81,397016.0,87.4429,87.6615,87.2541,87.2541,397016.0
2018-01-17 09:35:00,87.8,88.19,87.56,88.17,192271.0,87.2441,87.6316,87.0056,87.6118,192271.0
2018-01-17 09:40:00,88.16,88.18,87.69,87.76,73693.0,87.6018,87.6217,87.1348,87.2044,73693.0
2018-01-17 09:45:00,87.76,88.0,87.48,88.0,83990.0,87.2044,87.4429,86.9261,87.4429,83990.0
2018-01-17 09:50:00,87.96,88.13,87.88,87.88,83624.0,87.4031,87.572,87.3236,87.3236,83624.0
2018-01-17 09:55:00,87.87,87.99,87.57,87.6,30856.0,87.3137,87.4329,87.0156,87.0454,30856.0
2018-01-17 10:00:00,87.65,87.97,87.65,87.93,93510.0,87.0951,87.413,87.0951,87.3733,93510.0
2018-01-17 10:05:00,87.86,87.94,87.43,87.63,73118.0,87.3037,87.3832,86.8765,87.0752,73118.0
2018-01-17 10:10:00,87.7,87.75,87.48,87.64,16139.0,87.1448,87.1944,86.9261,87.0851,16139.0
2018-01-17 10:15:00,87.61,87.64,87.45,87.56,36889.0,87.0553,87.0851,86.8963,87.0056,36889.0
2018-01-17 10:20:00,87.57,87.83,87.56,87.66,64748.0,87.0156,87.2739,87.0056,87.105,64748.0
2018-01-17 10:25:00,87.64,87.71,87.46,87.46,102603.0,87.0851,87.1547,86.9063,86.9063,102603.0
2018-01-17 10:30:00,87.51,87.7,87.49,87.7,16971.0,86.956,87.1448,86.9361,87.1448,16971.0
2018-01-17 10:35:00,87.66,87.78,87.6,87.64,19722.0,87.105,87.2242,87.0454,87.0851,19722.0
2018-01-17 10:40:00,87.69,87.72,87.48,87.59,15580.0,87.1348,87.1646,86.9261,87.0354,15580.0
2018-01-17 10:45:00,87.6,87.6,87.38,87.38,23048.0,87.0454,87.0454,86.8268,86.8268,23048.0
2018-01-17 10:50:00,87.36,87.42,87.25,87.36,93398.0,86.8069,86.8665,86.6976,86.8069,93398.0
2018-01-17 10:55:00,87.36,87.37,87.13,87.14,23266.0,86.8069,86.8168,86.5784,86.5883,23266.0
2018-01-17 11:00:00,87.16,87.26,87.11,87.21,11790.0,86.6082,86.7075,86.5585,86.6579,11790.0
2018-01-17 11:05:00,87.19,87.32,87.05,87.32,32110.0,86.638,86.7672,86.4989,86.7672,32110.0
2018-01-17 11:10:00,87.35,87.47,87.31,87.36,24411.0,86.797,86.9162,86.7572,86.8069,24411.0
2018-01-17 11:15:00,87.36,87.87,87.31,87.78,195214.0,86.8069,87.3137,86.7572,87.2242,195214.0
2018-01-17 11:20:00,87.8,87.92,87.59,87.71,106578.0,87.2441,87.3634,87.0354,87.1547,106578.0
2018-01-17 11:25:00,87.65,87.65,87.33,87.35,18877.0,87.0951,87.0951,86.7771,86.797,18877.0
2018-01-17 11:30:00,87.31,87.48,87.31,87.39,53225.0,86.7572,86.9261,86.7572,86.8367,53225.0
2018-01-17 11:35:00,87.43,87.44,87.3,87.33,8154.0,86.8765,86.8864,86.7473,86.7771,8154.0
2018-01-17 11:40:00,87.3,87.51,87.3,87.32,27819.0,86.7473,86.956,86.7473,86.7672,27819.0
2018-01-17 11:45:00,87.36,87.39,87.23,87.25,16895.0,86.8069,86.8367,86.6777,86.6976,16895.0
2018-01-17 11:50:00,87.26,87.47,87.25,87.42,74984.0,86.7075,86.9162,86.6976,86.8665,74984.0
2018-01-17 11:55:00,87.47,87.58,87.4,87.51,22732.0,86.9162,87.0255,86.8467,86.956,22732.0
2018-01-17 12:00:00,87.52,87.6,87.48,87.6,14017.0,86.9659,87.0454,86.9261,87.0454,14017.0
2018-01-17 12:05:00,87.58,87.66,87.51,87.56,116571.0,87.0255,87.105,86.956,87.0056,116571.0
2018-01-17 12:10:00,87.55,87.6,87.53,87.58,54798.0,86.9957,87.0454,86.9758,87.0255,54798.0
2018-01-17 12:15:00,87.58,87.6,87.35,87.46,57067.0,87.0255,87.0454,86.797,86.9063,57067.0
2018-01-17 12:20:00,87.44,87.53,87.4,87.53,13287.0,86.8864,86.9758,86.8467,86.9758,13287.0
2018-01-17 12:25:00,87.49,87.58,87.43,87.52,25828.0,86.9361,87.0255,86.8765,86.9659,25828.0
2018-01-17 12:30:00,87.45,87.74,87.42,87.66,122532.0,86.8963,87.1845,86.8665,87.105,122532.0
2018-01-17 12:35:00,87.69,87.74,87.61,87.74,15502.0,87.1348,87.1845,87.0553,87.1845,15502.0
2018-01-17 12:40:00,87.73,87.83,87.67,87.72,105669.0,87.1746,87.2739,87.1149,87.1646,105669.0
2018-01-17 12:45:00,87.73,87.76,87.64,87.7,26174.0,87.1746,87.2044,87.0851,87.1448,26174.0
2018-01-17 12:50:00,87.72,87.78,87.71,87.74,9543.0,87.1646,87.2242,87.1547,87.1845,9543.0
2018-01-17 12:55:00,87.74,87.81,87.7,87.8,18706.0,87.1845,87.2541,87.1448,87.2441,18706.0
2018-01-17 13:00:00,87.81,87.92,87.76,87.8,27630.0,87.2541,87.3634,87.2044,87.2441,27630.0
2018-01-17 13:05:00,87.78,87.83,87.72,87.78,7942.0,87.2242,87.2739,87.1646,87.2242,7942.0
2018-01-17 13:10:00,87.8,87.8,87.71,87.74,13294.0,87.2441,87.2441,87.1547,87.1845,13294.0
2018-01-17 13:15:00,87.75,87.86,87.71,87.83,18880.0,87.1944,87.3037,87.1547,87.2739,18880.0
2018-01-17 13:20:00,87.85,87.85,87.76,87.79,13848.0,87.2938,87.2938,87.2044,87.2342,13848.0
2018-01-17 13:25:00,87.81,87.96,87.8,87.94,17533.0,87.2541,87.4031,87.2441,87.3832,17533.0
2018-01-17 13:30:00,87.97,88.0,87.79,87.79,17884.0,87.413,87.4429,87.2342,87.2342,17884.0
2018-01-17 13:35:00,87.77,87.79,87.67,87.75,29675.0,87.2143,87.2342,87.1149,87.1944,29675.0
2018-01-17 13:40:00,87.78,87.86,87.75,87.8,10163.0,87.2242,87.3037,87.1944,87.2441,10163.0
2018-01-17 13:45:00,87.82,87.82,87.73,87.8,11954.0,87.264,87.264,87.1746,87.2441,11954.0
2018-01-17 13:50:00,87.8,87.88,87.78,87.81,21811.0,87.2441,87.3236,87.2242,87.2541,21811.0
2018-01-17 13:55:00,87.81,87.93,87.76,87.76,31115.0,87.2541,87.3733,87.2044,87.2044,31115.0
2018-01-17 14:00:00,87.81,87.99,87.74,87.95,29957.0,87.2541,87.4329,87.1845,87.3932,29957.0
2018-01-17 14:05:00,87.99,88.13,87.91,87.96,24768.0,87.4329,87.572,87.3534,87.4031,24768.0
2018-01-17 14:10:00,87.96,87.98,87.88,87.92,32049.0,87.4031,87.423,87.3236,87.3634,32049.0
2018-01-17 14:15:00,87.92,88.01,87.85,88.01,42269.0,87.3634,87.4528,87.2938,87.4528,42269.0
2018-01-17 14:20:00,88.01,88.03,87.93,88.0,30158.0,87.4528,87.4727,87.3733,87.4429,30158.0
2018-01-17 14:25:00,88.0,88.02,87.92,87.98,18126.0,87.4429,87.4627,87.3634,87.423,18126.0
2018-01-17 14:30:00,87.97,88.12,87.97,88.12,22527.0,87.413,87.5621,87.413,87.5621,22527.0
2018-01-17 14:35:00,88.13,88.24,88.11,88.22,65146.0,87.572,87.6813,87.5522,87.6615,65146.0
2018-01-17 14:40:00,88.25,88.32,88.14,88.3,74652.0,87.6913,87.7608,87.582,87.741,74652.0
2018-01-17 14:45:00,88.3,88.33,88.18,88.19,21272.0,87.741,87.7708,87.6217,87.6316,21272.0
2018-01-17 14:50:00,88.2,88.21,88.01,88.09,92275.0,87.6416,87.6515,87.4528,87.5323,92275.0
2018-01-17 14:55:00,88.09,88.11,88.04,88.11,18455.0,87.5323,87.5522,87.4826,87.5522,18455.0
2018-01-17 15:00:00,88.09,88.27,88.08,88.25,33127.0,87.5323,87.7111,87.5223,87.6913,33127.0
2018-01-17 15:05:00,88.23,88.28,88.15,88.25,72799.0,87.6714,87.7211,87.5919,87.6913,72799.0
2018-01-17 15:10:00,88.26,88.29,88.12,88.12,28550.0,87.7012,87.731,87.5621,87.5621,28550.0
2018-01-17 15:15:00,88.14,88.15,88.09,88.11,28441.0,87.582,87.5919,87.5323,87.5522,28441.0
2018-01-17 15:20:00,88.11,88.11,87.95,88.0,17899.0,87.5522,87.5522,87.3932,87.4429,17899.0
2018-01-17 15:25:00,87.98,88.09,87.91,87.93,54891.0,87.423,87.5323,87.3534,87.3733,54891.0
2018-01-17 15:30:00,87.94,88.04,87.92,87.99,51623.0,87.3832,87.4826,87.3634,87.4329,51623.0
2018-01-17 15:35:00,88.0,88.05,87.95,87.99,40105.0,87.4429,87.4925,87.3932,87.4329,40105.0
2018-01-17 15:40:00,87.99,88.04,87.89,87.89,31817.0,87.4329,87.4826,87.3335,87.3335,31817.0
2018-01-17 15:45:00,87.89,87.91,87.81,87.87,65113.0,87.3335,87.3534,87.2541,87.3137,65113.0
2018-01-17 15:50:00,87.88,87.91,87.79,87.83,112494.0,87.3236,87.3534,87.2342,87.2739,112494.0
2018-01-17 15:55:00,87.82,88.05,87.79,88.0,827138.0,87.264,87.4925,87.2342,87.4429,827138.0
2018-01-18 09:30:00,87.69,87.87,87.3,87.3,197032.0,87.1348,87.3137,86.7473,86.7473,197032.0
2018-01-18 09:35:00,87.29,87.73,87.25,87.42,129898.0,86.7373,87.1746,86.6976,86.8665,129898.0
2018-01-18 09:40:00,87.45,87.55,86.91,86.92,131588.0,86.8963,86.9957,86.3598,86.3697,131588.0
2018-01-18 09:45:00,86.95,87.4,86.94,87.38,136150.0,86.3995,86.8467,86.3896,86.8268,136150.0
2018-01-18 09:50:00,87.33,87.43,87.22,87.38,46684.0,86.7771,86.8765,86.6678,86.8268,46684.0
2018-01-18 09:55:00,87.35,87.59,87.3,87.41,66513.0,86.797,87.0354,86.7473,86.8566,66513.0
2018-01-18 10:00:00,87.43,87.48,87.34,87.37,67367.0,86.8765,86.9261,86.787,86.8168,67367.0
2018-01-18 10:05:00,87.36,87.59,87.35,87.44,67826.0,86.8069,87.0354,86.797,86.8864,67826.0
2018-01-18 10:10:00,87.45,87.68,87.44,87.62,64562.0,86.8963,87.1249,86.8864,87.0653,64562.0
2018-01-18 10:15:00,87.61,87.83,87.56,87.76,80629.0,87.0553,87.2739,87.0056,87.2044,80629.0
2018-01-18 10:20:00,87.79,87.81,87.48,87.48,32073.0,87.2342,87.2541,86.9261,86.9261,32073.0
2018-01-18 10:25:00,87.51,87.85,87.5,87.83,55081.0,86.956,87.2938,86.946,87.2739,55081.0
2018-01-18 10:30:00,87.84,87.95,87.8,87.86,126013.0,87.2839,87.3932,87.2441,87.3037,126013.0
2018-01-18 10:35:00,87.93,87.97,87.87,87.92,52461.0,87.3733,87.413,87.3137,87.3634,52461.0
2018-01-18 10:40:00,87.93,87.95,87.79,87.82,70691.0,87.3733,87.3932,87.2342,87.264,70691.0
2018-01-18 10:45:00,87.9,87.91,87.77,87.77,40624.0,87.3435,87.3534,87.2143,87.2143,40624.0
2018-01-18 10:50:00,87.79,87.95,87.76,87.92,24942.0,87.2342,87.3932,87.2044,87.3634,24942.0
2018-01-18 10:55:00,87.89,87.9,87.79,87.85,35351.0,87.3335,87.3435,87.2342,87.2938,35351.0
2018-01-18 11:00:00,87.87,88.08,87.84,88.07,60596.0,87.3137,87.5223,87.2839,87.5124,60596.0
2018-01-18 11:05:00,88.07,88.23,88.04,88.16,103669.0,87.5124,87.6714,87.4826,87.6018,103669.0
2018-01-18 11:10:00,88.18,88.22,88.1,88.21,61936.0,87.6217,87.6615,87.5422,87.6515,61936.0
2018-01-18 11:15:00,88.22,88.29,88.19,88.28,16178.0,87.6615,87.731,87.6316,87.7211,16178.0
2018-01-18 11:20:00,88.28,88.32,88.07,88.07,25893.0,87.7211,87.7608,87.5124,87.5124,25893.0
2018-01-18 11:25:00,88.11,88.15,87.98,88.05,28051.0,87.5522,87.5919,87.423,87.4925,28051.0
2018-01-18 11:30:00,88.13,88.27,88.11,88.22,53990.0,87.572,87.7111,87.5522,87.6615,53990.0
2018-01-18 11:35:00,88.23,88.27,88.15,88.23,54912.0,87.6714,87.7111,87.5919,87.6714,54912.0
2018-01-18 11:40:00,88.21,88.32,88.15,88.31,27541.0,87.6515,87.7608,87.5919,87.7509,27541.0
2018-01-18 11:45:00,88.31,88.32,88.21,88.28,38467.0,87.7509,87.7608,87.6515,87.7211,38467.0
2018-01-18 11:50:00,88.32,88.33,88.16,88.21,31845.0,87.7608,87.7708,87.6018,87.6515,31845.0
2018-01-18 11:55:00,88.21,88.25,88.09,88.11,12446.0,87.6515,87.6913,87.5323,87.5522,12446.0
2018-01-18 12:00:00,88.09,88.13,88.01,88.1,37775.0,87.5323,87.572,87.4528,87.5422,37775.0
2018-01-18 12:05:00,88.12,88.19,88.1,88.19,11204.0,87.5621,87.6316,87.5422,87.6316,11204.0
2018-01-18 12:10:00,88.23,88.27,88.15,88.2,27141.0,87.6714,87.7111,87.5919,87.6416,27141.0
2018-01-18 12:15:00,88.27,88.31,88.23,88.29,27579.0,87.7111,87.7509,87.6714,87.731,27579.0
2018-01-18 12:20:00,88.3,88.3,88.17,88.2,21743.0,87.741,87.741,87.6118,87.6416,21743.0
2018-01-18 12:25:00,88.24,88.39,88.23,88.32,26994.0,87.6813,87.8304,87.6714,87.7608,26994.0
2018-01-18 12:30:00,88.33,88.38,88.32,88.34,11747.0,87.7708,87.8204,87.7608,87.7807,11747.0
2018-01-18 12:35:00,88.35,88.41,88.3,88.37,20350.0,87.7906,87.8503,87.741,87.8105,20350.0
2018-01-18 12:40:00,88.35,88.42,88.28,88.39,19965.0,87.7906,87.8602,87.7211,87.8304,19965.0
2018-01-18 12:45:00,88.4,88.41,88.3,88.39,6957.0,87.8403,87.8503,87.741,87.8304,6957.0
2018-01-18 12:50:00,88.41,88.47,88.37,88.37,22985.0,87.8503,87.9099,87.8105,87.8105,22985.0
2018-01-18 12:55:00,88.4,88.4,88.28,88.29,5459.0,87.8403,87.8403,87.7211,87.731,5459.0
2018-01-18 13:00:00,88.28,88.3,88.19,88.24,24250.0,87.7211,87.741,87.6316,87.6813,24250.0
2018-01-18 13:05:00,88.2,88.3,88.19,88.3,9302.0,87.6416,87.741,87.6316,87.741,9302.0
2018-01-18 13:10:00,88.31,88.36,88.23,88.23,8906.0,87.7509,87.8006,87.6714,87.6714,8906.0
2018-01-18 13:15:00,88.23,88.3,88.16,88.19,12309.0,87.6714,87.741,87.6018,87.6316,12309.0
2018-01-18 13:20:00,88.2,88.3,88.19,88.19,10094.0,87.6416,87.741,87.6316,87.6316,10094.0
2018-01-18 13:25:00,88.23,88.32,88.19,88.32,6256.0,87.6714,87.7608,87.6316,87.7608,6256.0
2018-01-18 13:30:00,88.34,88.38,88.29,88.3,4959.0,87.7807,87.8204,87.731,87.741,4959.0
2018-01-18 13:35:00,88.29,88.3,88.2,88.22,17517.0,87.731,87.741,87.6416,87.6615,17517.0
2018-01-18 13:40:00,88.22,88.25,88.13,88.16,22648.0,87.6615,87.6913,87.572,87.6018,22648.0
2018-01-18 13:45:00,88.18,88.34,88.18,88.32,20273.0,87.6217,87.7807,87.6217,87.7608,20273.0
2018-01-18 13:50:00,88.31,88.35,88.25,88.26,8213.0,87.7509,87.7906,87.6913,87.7012,8213.0
2018-01-18 13:55:00,88.25,88.33,88.18,88.21,28539.0,87.6913,87.7708,87.6217,87.6515,28539.0
2018-01-18 14:00:00,88.17,88.28,88.15,88.18,19648.0,87.6118,87.7211,87.5919,87.6217,19648.0
2018-01-18 14:05:00,88.21,88.23,88.13,88.2,9428.0,87.6515,87.6714,87.572,87.6416,9428.0
2018-01-18 14:10:00,88.17,88.2,88.1,88.15,8144.0,87.6118,87.6416,87.5422,87.5919,8144.0
2018-01-18 14:15:00,88.13,88.16,88.07,88.11,7226.0,87.572,87.6018,87.5124,87.5522,7226.0
2018-01-18 14:20:00,88.11,88.14,88.05,88.11,13155.0,87.5522,87.582,87.4925,87.5522,13155.0
2018-01-18 14:25:00,88.15,88.22,88.12,88.19,20439.0,87.5919,87.6615,87.5621,87.6316,20439.0
2018-01-18 14:30:00,88.18,88.2,88.07,88.1,15491.0,87.6217,87.6416,87.5124,87.5422,15491.0
2018-01-18 14:35:00,88.12,88.15,88.08,88.11,47167.0,87.5621,87.5919,87.5223,87.5522,47167.0
2018-01-18 14:40:00,88.1,88.16,88.07,88.1,31585.0,87.5422,87.6018,87.5124,87.5422,31585.0
2018-01-18 14:45:00,88.1,88.18,88.05,88.11,26996.0,87.5422,87.6217,87.4925,87.5522,26996.0
2018-01-18 14:50:00,88.13,88.15,88.06,88.12,75746.0,87.572,87.5919,87.5025,87.5621,75746.0
2018-01-18 14:55:00,88.12,88.15,88.1,88.11,22146.0,87.5621,87.5919,87.5422,87.5522,22146.0
2018-01-18 15:00:00,88.1,88.12,88.06,88.1,24261.0,87.5422,87.5621,87.5025,87.5422,24261.0
2018-01-18 15:05:00,88.11,88.21,88.1,88.21,54081.0,87.5522,87.6515,87.5422,87.6515,54081.0
2018-01-18 15:10:00,88.2,88.21,88.15,88.2,59537.0,87.6416,87.6515,87.5919,87.6416,59537.0
2018-01-18 15:15:00,88.2,88.24,88.17,88.2,80120.0,87.6416,87.6813,87.6118,87.6416,80120.0
2018-01-18 15:20:00,88.2,88.2,88.13,88.13,36723.0,87.6416,87.6416,87.572,87.572,36723.0
2018-01-18 15:25:00,88.13,88.19,88.13,88.14,35965.0,87.572,87.6316,87.572,87.582,35965.0
2018-01-18 15:30:00,88.14,88.14,87.87,87.9,92302.0,87.582,87.582,87.3137,87.3435,92302.0
2018-01-18 15:35:00,87.9,88.0,87.84,87.87,236891.0,87.3435,87.4429,87.2839,87.3137,236891.0
2018-01-18 15:40:00,87.86,88.02,87.85,87.93,247774.0,87.3037,87.4627,87.2938,87.3733,247774.0
2018-01-18 15:45:00,87.94,87.94,87.86,87.87,217487.0,87.3832,87.3832,87.3037,87.3137,217487.0
2018-01-18 15:50:00,87.86,87.88,87.81,87.82,310160.0,87.3037,87.3236,87.2541,87.264,310160.0
2018-01-18 15:55:00,87.82,87.92,87.69,87.88,528723.0,87.264,87.3634,87.1348,87.3236,528723.0
2018-01-19 09:30:00,88.12,88.32,87.93,88.01,31387.0,87.5621,87.7608,87.3733,87.4528,31387.0
2018-01-19 09:35:00,88.05,88.26,88.04,88.12,32129.0,87.4925,87.7012,87.4826,87.5621,32129.0
2018-01-19 09:40:00,88.15,88.27,88.11,88.23,16140.0,87.5919,87.7111,87.5522,87.6714,16140.0
2018-01-19 09:45:00,88.25,88.27,87.95,87.95,60269.0,87.6913,87.7111,87.3932,87.3932,60269.0
2018-01-19 09:50:00,87.95,87.98,87.81,87.89,30398.0,87.3932,87.423,87.2541,87.3335,30398.0
2018-01-19 09:55:00,87.9,87.94,87.86,87.87,13646.0,87.3435,87.3832,87.3037,87.3137,13646.0
2018-01-19 10:00:00,87.91,87.96,87.76,87.83,28102.0,87.3534,87.4031,87.2044,87.2739,28102.0
2018-01-19 10:05:00,87.84,88.15,87.73,88.07,55620.0,87.2839,87.5919,87.1746,87.5124,55620.0
2018-01-19 10:10:00,88.08,88.2,88.05,88.13,36786.0,87.5223,87.6416,87.4925,87.572,36786.0
2018-01-19 10:15:00,88.07,88.27,88.01,88.19,60180.0,87.5124,87.7111,87.4528,87.6316,60180.0
2018-01-19 10:20:00,88.14,88.39,88.1,88.32,45138.0,87.582,87.8304,87.5422,87.7608,45138.0
2018-01-19 10:25:00,88.37,88.44,88.32,88.41,24403.0,87.8105,87.8801,87.7608,87.8503,24403.0
2018-01-19 10:30:00,88.43,88.45,88.31,88.33,30896.0,87.8701,87.89,87.7509,87.7708,30896.0
2018-01-19 10:35:00,88.36,88.54,88.28,88.54,37190.0,87.8006,87.9794,87.7211,87.9794,37190.0
2018-01-19 10:40:00,88.52,88.62,88.42,88.59,41783.0,87.9596,88.0589,87.8602,88.0291,41783.0
2018-01-19 10:45:00,88.57,88.59,88.4,88.4,23170.0,88.0092,88.0291,87.8403,87.8403,23170.0
2018-01-19 10:50:00,88.41,88.42,88.27,88.33,25501.0,87.8503,87.8602,87.7111,87.7708,25501.0
2018-01-19 10:55:00,88.38,88.55,88.38,88.49,14087.0,87.8204,87.9894,87.8204,87.9298,14087.0
2018-01-19 11:00:00,88.49,88.55,88.42,88.49,13541.0,87.9298,87.9894,87.8602,87.9298,13541.0
2018-01-19 11:05:00,88.51,88.52,88.35,88.49,7140.0,87.9496,87.9596,87.7906,87.9298,7140.0
2018-01-19 11:10:00,88.5,88.67,88.49,88.61,23649.0,87.9397,88.1086,87.9298,88.049,23649.0
2018-01-19 11:15:00,88.62,88.67,88.55,88.67,14808.0,88.0589,88.1086,87.9894,88.1086,14808.0
2018-01-19 11:20:00,88.68,88.68,88.48,88.5,14516.0,88.1185,88.1185,87.9198,87.9397,14516.0
2018-01-19 11:25:00,88.48,88.53,88.39,88.47,8396.0,87.9198,87.9695,87.8304,87.9099,8396.0
2018-01-19 11:30:00,88.47,88.47,88.31,88.36,35658.0,87.9099,87.9099,87.7509,87.8006,35658.0
2018-01-19 11:35:00,88.39,88.51,88.39,88.48,9513.0,87.8304,87.9496,87.8304,87.9198,9513.0
2018-01-19 11:40:00,88.52,88.66,88.49,88.66,47659.0,87.9596,88.0987,87.9298,88.0987,47659.0
2018-01-19 11:45:00,88.65,88.66,88.58,88.63,18799.0,88.0887,88.0987,88.0192,88.0689,18799.0
2018-01-19 11:50:00,88.65,88.65,88.5,88.5,6335.0,88.0887,88.0887,87.9397,87.9397,6335.0
2018-01-19 11:55:00,88.5,88.55,88.36,88.49,21148.0,87.9397,87.9894,87.8006,87.9298,21148.0
2018-01-19 12:00:00,88.49,88.61,88.47,88.54,6928.0,87.9298,88.049,87.9099,87.9794,6928.0
2018-01-19 12:05:00,88.58,88.61,88.5,88.52,12762.0,88.0192,88.049,87.9397,87.9596,12762.0
2018-01-19 12:10:00,88.48,88.66,88.44,88.62,19565.0,87.9198,88.0987,87.8801,88.0589,19565.0
2018-01-19 12:15:00,88.6,88.64,88.52,88.59,14906.0,88.0391,88.0788,87.9596,88.0291,14906.0
2018-01-19 12:20:00,88.58,88.66,88.58,88.65,10458.0,88.0192,88.0987,88.0192,88.0887,10458.0
2018-01-19 12:25:00,88.66,88.69,88.58,88.63,16010.0,88.0987,88.1285,88.0192,88.0689,16010.0
2018-01-19 12:30:00,88.59,88.69,88.59,88.68,8779.0,88.0291,88.1285,88.0291,88.1185,8779.0
2018-01-19 12:35:00,88.69,88.74,88.63,88.66,13891.0,88.1285,88.1782,88.0689,88.0987,13891.0
2018-01-19 12:40:00,88.64,88.66,88.6,88.65,14767.0,88.0788,88.0987,88.0391,88.0887,14767.0
2018-01-19 12:45:00,88.6,88.73,88.59,88.72,20667.0,88.0391,88.1682,88.0291,88.1583,20667.0
2018-01-19 12:50:00,88.75,88.76,88.69,88.72,16261.0,88.1881,88.198,88.1285,88.1583,16261.0
2018-01-19 12:55:00,88.73,88.77,88.68,88.7,34279.0,88.1682,88.208,88.1185,88.1384,34279.0
2018-01-19 13:00:00,88.73,88.79,88.7,88.7,38488.0,88.1682,88.2279,88.1384,88.1384,38488.0
2018-01-19 13:05:00,88.7,88.75,88.66,88.69,25329.0,88.1384,88.1881,88.0987,88.1285,25329.0
2018-01-19 13:10:00,88.68,88.73,88.63,88.71,12386.0,88.1185,88.1682,88.0689,88.1484,12386.0
2018-01-19 13:15:00,88.68,88.68,88.62,88.65,16080.0,88.1185,88.1185,88.0589,88.0887,16080.0
2018-01-19 13:20:00,88.65,88.66,88.51,88.58,17760.0,88.0887,88.0987,87.9496,88.0192,17760.0
2018-01-19 13:25:00,88.59,88.69,88.59,88.67,12419.0,88.0291,88.1285,88.0291,88.1086,12419.0
2018-01-19 13:30:00,88.67,88.7,88.62,88.63,21476.0,88.1086,88.1384,88.0589,88.0689,21476.0
2018-01-19 13:35:00,88.64,88.7,88.59,88.64,9970.0,88.0788,88.1384,88.0291,88.0788,9970.0
2018-01-19 13:40:00,88.63,88.79,88.63,88.75,28492.0,88.0689,88.2279,88.0689,88.1881,28492.0
2018-01-19 13:45:00,88.76,88.76,88.67,88.69,11550.0,88.198,88.198,88.1086,88.1285,11550.0
2018-01-19 13:50:00,88.68,88.71,88.65,88.71,19904.0,88.1185,88.1484,88.0887,88.1484,19904.0
2018-01-19 13:55:00,88.72,88.72,88.66,88.69,49328.0,88.1583,88.1583,88.0987,88.1285,49328.0
2018-01-19 14:00:00,88.71,88.76,88.68,88.71,14946.0,88.1484,88.198,88.1185,88.1484,14946.0
2018-01-19 14:05:00,88.68,88.73,88.65,88.7,15421.0,88.1185,88.1682,88.0887,88.1384,15421.0
2018-01-19 14:10:00,88.72,88.8,88.69,88.8,14527.0,88.1583,88.2378,88.1285,88.2378,14527.0
2018-01-19 14:15:00,88.8,88.8,88.72,88.75,24651.0,88.2378,88.2378,88.1583,88.1881,24651.0
2018-01-19 14:20:00,88.77,88.81,88.73,88.78,34653.0,88.208,88.2477,88.1682,88.2179,34653.0
2018-01-19 14:25:00,88.79,88.83,88.75,88.77,11987.0,88.2279,88.2676,88.1881,88.208,11987.0
2018-01-19 14:30:00,88.76,88.86,88.76,88.83,18882.0,88.198,88.2974,88.198,88.2676,18882.0
2018-01-19 14:35:00,88.84,88.87,88.81,88.86,18155.0,88.2775,88.3073,88.2477,88.2974,18155.0
2018-01-19 14:40:00,88.86,88.9,88.82,88.87,19693.0,88.2974,88.3372,88.2577,88.3073,19693.0
2018-01-19 14:45:00,88.87,88.92,88.85,88.9,11991.0,88.3073,88.357,88.2875,88.3372,11991.0
2018-01-19 14:50:00,88.9,88.94,88.81,88.83,64788.0,88.3372,88.3769,88.2477,88.2676,64788.0
2018-01-19 14:55:00,88.83,88.85,88.8,88.83,72508.0,88.2676,88.2875,88.2378,88.2676,72508.0
2018-01-19 15:00:00,88.82,88.85,88.79,88.85,12502.0,88.2577,88.2875,88.2279,88.2875,12502.0
2018-01-19 15:05:00,88.84,88.86,88.7,88.7,45158.0,88.2775,88.2974,88.1384,88.1384,45158.0
2018-01-19 15:10:00,88.7,88.78,88.69,88.75,15791.0,88.1384,88.2179,88.1285,88.1881,15791.0
2018-01-19 15:15:00,88.76,88.79,88.73,88.78,26309.0,88.198,88.2279,88.1682,88.2179,26309.0
2018-01-19 15:20:00,88.78,88.81,88.73,88.78,30461.0,88.2179,88.2477,88.1682,88.2179,30461.0
2018-01-19 15:25:00,88.77,88.82,88.77,88.79,31341.0,88.208,88.2577,88.208,88.2279,31341.0
2018-01-19 15:30:00,88.8,88.87,88.79,88.8,27804.0,88.2378,88.3073,88.2279,88.2378,27804.0
2018-01-19 15:35:00,88.8,88.84,88.73,88.78,97762.0,88.2378,88.2775,88.1682,88.2179,97762.0
2018-01-19 15:40:00,88.77,88.9,88.75,88.87,38725.0,88.208,88.3372,88.1881,88.3073,38725.0
2018-01-19 15:45:00,88.87,88.91,88.84,88.88,62070.0,88.3073,88.3471,88.2775,88.3173,62070.0
2018-01-19 15:50:00,88.89,89.02,88.88,88.96,118795.0,88.3272,88.4564,88.3173,88.3968,118795.0
2018-01-19 15:55:00,88.96,88.97,88.88,88.9,224303.0,88.3968,88.4067,88.3173,88.3372,224303.0
2018-01-22 09:30:00,90.66,92.12,90.54,92.04,759388.0,90.086,91.5368,89.9668,91.4573,759388.0
2018-01-22 09:35:00,92.02,92.2,91.94,92.12,365396.0,91.4374,91.6163,91.3579,91.5368,365396.0
2018-01-22 09:40:00,92.13,92.4,92.02,92.37,227037.0,91.5467,91.815,91.4374,91.7852,227037.0
2018-01-22 09:45:00,92.43,92.59,92.12,92.14,217775.0,91.8448,92.0038,91.5368,91.5566,217775.0
2018-01-22 09:50:00,92.14,92.24,91.98,92.02,185069.0,91.5566,91.656,91.3977,91.4374,185069.0
2018-01-22 09:55:00,92.01,92.08,91.85,91.94,154721.0,91.4275,91.497,91.2685,91.3579,154721.0
2018-01-22 10:00:00,91.95,92.07,91.92,92.0,140983.0,91.3678,91.4871,91.338,91.4175,140983.0
2018-01-22 10:05:00,91.95,92.08,91.93,92.06,92726.0,91.3678,91.497,91.348,91.4771,92726.0
2018-01-22 10:10:00,92.04,92.2,92.0,92.09,102601.0,91.4573,91.6163,91.4175,91.507,102601.0
2018-01-22 10:15:00,92.09,92.32,92.08,92.14,43376.0,91.507,91.7355,91.497,91.5566,43376.0
2018-01-22 10:20:00,92.12,92.31,92.12,92.25,51360.0,91.5368,91.7256,91.5368,91.6659,51360.0
2018-01-22 10:25:00,92.24,92.35,92.16,92.29,122856.0,91.656,91.7653,91.5765,91.7057,122856.0
2018-01-22 10:30:00,92.29,92.32,92.23,92.29,44692.0,91.7057,91.7355,91.6461,91.7057,44692.0
2018-01-22 10:35:00,92.28,92.48,92.28,92.44,87082.0,91.6958,91.8945,91.6958,91.8547,87082.0
2018-01-22 10:40:00,92.48,92.91,92.46,92.91,184767.0,91.8945,92.3218,91.8746,92.3218,184767.0
2018-01-22 10:45:00,92.94,92.98,92.77,92.9,139115.0,92.3516,92.3913,92.1827,92.3118,139115.0
2018-01-22 10:50:00,92.89,93.0,92.77,92.87,152567.0,92.3019,92.4112,92.1827,92.282,152567.0
2018-01-22 10:55:00,92.84,92.9,92.78,92.78,41075.0,92.2522,92.3118,92.1926,92.1926,41075.0
2018-01-22 11:00:00,92.78,92.94,92.64,92.85,131364.0,92.1926,92.3516,92.0535,92.2621,131364.0
2018-01-22 11:05:00,92.84,92.86,92.57,92.63,41455.0,92.2522,92.2721,91.9839,92.0435,41455.0
2018-01-22 11:10:00,92.64,92.7,92.45,92.59,127597.0,92.0535,92.1131,91.8647,92.0038,127597.0
2018-01-22 11:15:00,92.56,92.66,92.55,92.57,36309.0,91.974,92.0733,91.964,91.9839,36309.0
2018-01-22 11:20:00,92.57,92.66,92.51,92.62,16296.0,91.9839,92.0733,91.9243,92.0336,16296.0
2018-01-22 11:25:00,92.65,92.7,92.59,92.61,14173.0,92.0634,92.1131,92.0038,92.0237,14173.0
2018-01-22 11:30:00,92.6,92.72,92.6,92.72,18220.0,92.0137,92.133,92.0137,92.133,18220.0
2018-01-22 11:35:00,92.73,92.73,92.57,92.65,23669.0,92.1429,92.1429,91.9839,92.0634,23669.0
2018-01-22 11:40:00,92.65,92.71,92.58,92.69,24738.0,92.0634,92.123,91.9939,92.1032,24738.0
2018-01-22 11:45:00,92.67,92.68,92.56,92.66,19432.0,92.0833,92.0932,91.974,92.0733,19432.0
2018-01-22 11:50:00,92.66,92.71,92.64,92.65,9055.0,92.0733,92.123,92.0535,92.0634,9055.0
2018-01-22 11:55:00,92.69,92.97,92.69,92.95,19253.0,92.1032,92.3814,92.1032,92.3615,19253.0
2018-01-22 12:00:00,92.97,93.02,92.87,93.02,74280.0,92.3814,92.4311,92.282,92.4311,74280.0
2018-01-22 12:05:00,93.06,93.19,93.02,93.11,39311.0,92.4708,92.6,92.4311,92.5205,39311.0
2018-01-22 12:10:00,93.1,93.24,93.1,93.15,81479.0,92.5106,92.6497,92.5106,92.5602,81479.0
2018-01-22 12:15:00,93.16,93.19,93.06,93.17,67997.0,92.5702,92.6,92.4708,92.5801,67997.0
2018-01-22 12:20:00,93.15,93.22,93.11,93.21,62781.0,92.5602,92.6298,92.5205,92.6199,62781.0
2018-01-22 12:25:00,93.18,93.28,93.04,93.25,70141.0,92.5901,92.6894,92.4509,92.6596,70141.0
2018-01-22 12:30:00,93.25,93.31,93.11,93.21,34824.0,92.6596,92.7192,92.5205,92.6199,34824.0
2018-01-22 12:35:00,93.21,93.29,93.12,93.18,33014.0,92.6199,92.6994,92.5304,92.5901,33014.0
2018-01-22 12:40:00,93.2,93.21,93.04,93.05,79101.0,92.6099,92.6199,92.4509,92.4609,79101.0
2018-01-22 12:45:00,93.09,93.15,93.06,93.15,54767.0,92.5006,92.5602,92.4708,92.5602,54767.0
2018-01-22 12:50:00,93.12,93.14,92.96,93.01,101592.0,92.5304,92.5503,92.3714,92.4211,101592.0
2018-01-22 12:55:00,93.06,93.12,92.98,92.99,23294.0,92.4708,92.5304,92.3913,92.4013,23294.0
2018-01-22 13:00:00,93.01,93.05,92.94,92.94,18935.0,92.4211,92.4609,92.3516,92.3516,18935.0
2018-01-22 13:05:00,92.92,93.1,92.9,93.09,21145.0,92.3317,92.5106,92.3118,92.5006,21145.0
2018-01-22 13:10:00,93.11,93.16,93.07,93.11,11641.0,92.5205,92.5702,92.4808,92.5205,11641.0
2018-01-22 13:15:00,93.13,93.16,93.02,93.11,43421.0,92.5404,92.5702,92.4311,92.5205,43421.0
2018-01-22 13:20:00,93.13,93.17,93.09,93.13,21083.0,92.5404,92.5801,92.5006,92.5404,21083.0
2018-01-22 13:25:00,93.13,93.2,93.12,93.15,20381.0,92.5404,92.6099,92.5304,92.5602,20381.0
2018-01-22 13:30:00,93.18,93.25,93.16,93.17,32174.0,92.5901,92.6596,92.5702,92.5801,32174.0
2018-01-22 13:35:00,93.2,93.26,93.16,93.2,24302.0,92.6099,92.6696,92.5702,92.6099,24302.0
2018-01-22 13:40:00,93.19,93.23,93.06,93.18,127827.0,92.6,92.6397,92.4708,92.5901,127827.0
2018-01-22 13:45:00,93.18,93.3,93.18,93.26,44227.0,92.5901,92.7093,92.5901,92.6696,44227.0
2018-01-22 13:50:00,93.28,93.3,93.19,93.24,11943.0,92.6894,92.7093,92.6,92.6497,11943.0
2018-01-22 13:55:00,93.23,93.41,93.21,93.4,40394.0,92.6397,92.8186,92.6199,92.8087,40394.0
2018-01-22 14:00:00,93.42,93.49,93.31,93.31,54578.0,92.8285,92.8981,92.7192,92.7192,54578.0
2018-01-22 14:05:00,93.33,93.42,93.31,93.37,10008.0,92.7391,92.8285,92.7192,92.7789,10008.0
2018-01-22 14:10:00,93.4,93.44,93.34,93.35,35162.0,92.8087,92.8484,92.749,92.759,35162.0
2018-01-22 14:15:00,93.33,93.4,93.26,93.32,76863.0,92.7391,92.8087,92.6696,92.7292,76863.0
2018-01-22 14:20:00,93.3,93.34,93.17,93.2,57738.0,92.7093,92.749,92.5801,92.6099,57738.0
2018-01-22 14:25:00,93.18,93.33,93.18,93.33,13469.0,92.5901,92.7391,92.5901,92.7391,13469.0
2018-01-22 14:30:00,93.31,93.41,93.27,93.41,19818.0,92.7192,92.8186,92.6795,92.8186,19818.0
2018-01-22 14:35:00,93.42,93.52,93.41,93.5,27547.0,92.8285,92.9279,92.8186,92.908,27547.0
2018-01-22 14:40:00,93.49,93.57,93.45,93.55,46058.0,92.8981,92.9776,92.8583,92.9577,46058.0
2018-01-22 14:45:00,93.55,93.63,93.53,93.59,80306.0,92.9577,93.0372,92.9378,92.9975,80306.0
2018-01-22 14:50:00,93.58,93.61,93.47,93.53,56150.0,92.9875,93.0173,92.8782,92.9378,56150.0
2018-01-22 14:55:00,93.53,93.57,93.45,93.46,33209.0,92.9378,92.9776,92.8583,92.8683,33209.0
2018-01-22 15:00:00,93.45,93.64,93.44,93.56,101744.0,92.8583,93.0471,92.8484,92.9677,101744.0
2018-01-22 15:05:00,93.54,93.54,93.44,93.45,22104.0,92.9478,92.9478,92.8484,92.8583,22104.0
2018-01-22 15:10:00,93.45,93.56,93.41,93.53,23419.0,92.8583,92.9677,92.8186,92.9378,23419.0
2018-01-22 15:15:00,93.56,93.56,93.48,93.55,41741.0,92.9677,92.9677,92.8882,92.9577,41741.0
2018-01-22 15:20:00,93.55,93.61,93.54,93.54,54160.0,92.9577,93.0173,92.9478,92.9478,54160.0
2018-01-22 15:25:00,93.55,93.63,93.53,93.57,62977.0,92.9577,93.0372,92.9378,92.9776,62977.0
2018-01-22 15:30:00,93.56,93.6,93.53,93.55,48898.0,92.9677,93.0074,92.9378,92.9577,48898.0
2018-01-22 15:35:00,93.55,93.63,93.54,93.6,54577.0,92.9577,93.0372,92.9478,93.0074,54577.0
2018-01-22 15:40:00,93.61,93.68,93.58,93.67,92294.0,93.0173,93.0869,92.9875,93.077,92294.0
2018-01-22 15:45:00,93.65,93.74,93.63,93.72,145205.0,93.0571,93.1465,93.0372,93.1266,145205.0
2018-01-22 15:50:00,93.73,94.0,93.73,93.96,212041.0,93.1366,93.4049,93.1366,93.3651,212041.0
2018-01-22 15:55:00,93.95,94.01,93.82,93.91,817527.0,93.3552,93.4148,93.226,93.3154,817527.0
2018-01-23 09:30:00,94.01,94.69,93.95,94.6,333951.0,93.4148,94.0905,93.3552,94.0011,333951.0
2018-01-23 09:35:00,94.63,95.15,94.63,95.11,358222.0,94.0309,94.5476,94.0309,94.5078,358222.0
2018-01-23 09:40:00,95.09,95.25,95.0,95.16,155534.0,94.488,94.647,94.3985,94.5575,155534.0
2018-01-23 09:45:00,95.13,95.15,94.9,95.02,135397.0,94.5277,94.5476,94.2992,94.4184,135397.0
2018-01-23 09:50:00,95.04,95.14,94.78,94.84,169382.0,94.4383,94.5376,94.1799,94.2395,169382.0
2018-01-23 09:55:00,94.89,94.89,94.47,94.53,72321.0,94.2892,94.2892,93.8719,93.9315,72321.0
2018-01-23 10:00:00,94.55,94.59,94.04,94.14,96533.0,93.9514,93.9911,93.4446,93.544,96533.0
2018-01-23 10:05:00,94.15,94.35,94.07,94.33,32603.0,93.5539,93.7526,93.4744,93.7328,32603.0
2018-01-23 10:10:00,94.33,94.56,94.32,94.5,34225.0,93.7328,93.9613,93.7228,93.9017,34225.0
2018-01-23 10:15:00,94.53,94.74,94.5,94.61,67134.0,93.9315,94.1402,93.9017,94.011,67134.0
2018-01-23 10:20:00,94.58,94.76,94.47,94.76,124337.0,93.9812,94.1601,93.8719,94.1601,124337.0
2018-01-23 10:25:00,94.72,94.87,94.65,94.75,35070.0,94.1203,94.2694,94.0507,94.1501,35070.0
2018-01-23 10:30:00,94.75,94.82,94.67,94.71,152333.0,94.1501,94.2197,94.0706,94.1104,152333.0
2018-01-23 10:35:00,94.73,94.8,94.68,94.77,55097.0,94.1302,94.1998,94.0806,94.17,55097.0
2018-01-23 10:40:00,94.83,94.84,94.67,94.73,22992.0,94.2296,94.2395,94.0706,94.1302,22992.0
2018-01-23 10:45:00,94.75,94.8,94.64,94.66,50275.0,94.1501,94.1998,94.0408,94.0607,50275.0
2018-01-23 10:50:00,94.64,94.76,94.57,94.72,18690.0,94.0408,94.1601,93.9713,94.1203,18690.0
2018-01-23 10:55:00,94.73,94.84,94.69,94.81,33931.0,94.1302,94.2395,94.0905,94.2097,33931.0
2018-01-23 11:00:00,94.84,94.89,94.73,94.81,26363.0,94.2395,94.2892,94.1302,94.2097,26363.0
2018-01-23 11:05:00,94.79,94.96,94.77,94.89,18491.0,94.1899,94.3588,94.17,94.2892,18491.0
2018-01-23 11:10:00,94.89,95.07,94.87,95.04,40495.0,94.2892,94.4681,94.2694,94.4383,40495.0
2018-01-23 11:15:00,95.03,95.04,94.77,94.77,81949.0,94.4283,94.4383,94.17,94.17,81949.0
2018-01-23 11:20:00,94.76,94.98,94.75,94.97,28360.0,94.1601,94.3787,94.1501,94.3687,28360.0
2018-01-23 11:25:00,94.97,95.11,94.93,95.11,35023.0,94.3687,94.5078,94.329,94.5078,35023.0
2018-01-23 11:30:00,95.12,95.25,95.01,95.24,25359.0,94.5178,94.647,94.4085,94.637,25359.0
2018-01-23 11:35:00,95.21,95.41,95.13,95.29,49995.0,94.6072,94.8059,94.5277,94.6867,49995.0
2018-01-23 11:40:00,95.28,95.37,95.18,95.23,22348.0,94.6768,94.7662,94.5774,94.6271,22348.0
2018-01-23 11:45:00,95.21,95.31,95.18,95.28,31343.0,94.6072,94.7066,94.5774,94.6768,31343.0
2018-01-23 11:50:00,95.24,95.37,95.22,95.32,19558.0,94.637,94.7662,94.6171,94.7165,19558.0
2018-01-23 11:55:00,95.31,95.4,95.24,95.39,20247.0,94.7066,94.796,94.637,94.7861,20247.0
2018-01-23 12:00:00,95.39,95.51,95.29,95.51,32196.0,94.7861,94.9053,94.6867,94.9053,32196.0
2018-01-23 12:05:00,95.48,95.61,95.48,95.57,42999.0,94.8755,95.0047,94.8755,94.9649,42999.0
2018-01-23 12:10:00,95.52,95.54,95.41,95.45,31779.0,94.9152,94.9351,94.8059,94.8457,31779.0
2018-01-23 12:15:00,95.44,95.57,95.43,95.52,63325.0,94.8357,94.9649,94.8258,94.9152,63325.0
2018-01-23 12:20:00,95.51,95.65,95.48,95.62,35779.0,94.9053,95.0444,94.8755,95.0146,35779.0
2018-01-23 12:25:00,95.62,95.76,95.61,95.75,51158.0,95.0146,95.1537,95.0047,95.1438,51158.0
2018-01-23 12:30:00,95.73,95.83,95.72,95.83,104012.0,95.1239,95.2233,95.114,95.2233,104012.0
2018-01-23 12:35:00,95.82,95.92,95.75,95.79,80620.0,95.2133,95.3127,95.1438,95.1835,80620.0
2018-01-23 12:40:00,95.79,95.81,95.68,95.75,23593.0,95.1835,95.2034,95.0742,95.1438,23593.0
2018-01-23 12:45:00,95.76,95.79,95.69,95.73,22580.0,95.1537,95.1835,95.0842,95.1239,22580.0
2018-01-23 12:50:00,95.74,95.74,95.42,95.47,35903.0,95.1338,95.1338,94.8159,94.8656,35903.0
2018-01-23 12:55:00,95.5,95.58,95.41,95.41,23831.0,94.8954,94.9749,94.8059,94.8059,23831.0
2018-01-23 13:00:00,95.43,95.46,95.38,95.43,20974.0,94.8258,94.8556,94.7761,94.8258,20974.0
2018-01-23 13:05:00,95.44,95.6,95.43,95.56,25859.0,94.8357,94.9947,94.8258,94.955,25859.0
2018-01-23 13:10:00,95.53,95.54,95.44,95.51,19710.0,94.9252,94.9351,94.8357,94.9053,19710.0
2018-01-23 13:15:00,95.49,95.59,95.46,95.53,11607.0,94.8854,94.9848,94.8556,94.9252,11607.0
2018-01-23 13:20:00,95.53,95.54,95.44,95.45,19087.0,94.9252,94.9351,94.8357,94.8457,19087.0
2018-01-23 13:25:00,95.46,95.56,95.42,95.53,22758.0,94.8556,94.955,94.8159,94.9252,22758.0
2018-01-23 13:30:00,95.52,95.59,95.52,95.59,21824.0,94.9152,94.9848,94.9152,94.9848,21824.0
2018-01-23 13:35:00,95.59,95.63,95.5,95.6,115600.0,94.9848,95.0245,94.8954,94.9947,115600.0
2018-01-23 13:40:00,95.64,95.77,95.61,95.69,26640.0,95.0345,95.1637,95.0047,95.0842,26640.0
2018-01-23 13:45:00,95.69,95.8,95.65,95.67,15058.0,95.0842,95.1935,95.0444,95.0643,15058.0
2018-01-23 13:50:00,95.65,95.69,95.59,95.69,19047.0,95.0444,95.0842,94.9848,95.0842,19047.0
2018-01-23 13:55:00,95.68,95.73,95.63,95.63,18034.0,95.0742,95.1239,95.0245,95.0245,18034.0
2018-01-23 14:00:00,95.62,95.71,95.55,95.6,12632.0,95.0146,95.104,94.9451,94.9947,12632.0
2018-01-23 14:05:00,95.6,95.76,95.57,95.74,11040.0,94.9947,95.1537,94.9649,95.1338,11040.0
2018-01-23 14:10:00,95.75,95.78,95.72,95.76,23665.0,95.1438,95.1736,95.114,95.1537,23665.0
2018-01-23 14:15:00,95.74,95.74,95.62,95.65,21498.0,95.1338,95.1338,95.0146,95.0444,21498.0
2018-01-23 14:20:00,95.64,95.7,95.47,95.7,29635.0,95.0345,95.0941,94.8656,95.0941,29635.0
2018-01-23 14:25:00,95.7,95.83,95.67,95.79,30346.0,95.0941,95.2233,95.0643,95.1835,30346.0
2018-01-23 14:30:00,95.79,95.84,95.72,95.83,32426.0,95.1835,95.2332,95.114,95.2233,32426.0
2018-01-23 14:35:00,95.84,95.96,95.83,95.93,33052.0,95.2332,95.3525,95.2233,95.3226,33052.0
2018-01-23 14:40:00,95.95,95.99,95.91,95.95,38413.0,95.3425,95.3823,95.3028,95.3425,38413.0
2018-01-23 14:45:00,95.96,96.03,95.92,95.94,39100.0,95.3525,95.422,95.3127,95.3326,39100.0
2018-01-23 14:50:00,95.97,96.19,95.95,96.11,58873.0,95.3624,95.581,95.3425,95.5015,58873.0
2018-01-23 14:55:00,96.07,96.15,95.97,96.06,40116.0,95.4618,95.5413,95.3624,95.4518,40116.0
2018-01-23 15:00:00,96.06,96.1,95.98,96.04,68339.0,95.4518,95.4916,95.3723,95.4319,68339.0
2018-01-23 15:05:00,96.06,96.19,95.99,96.19,39249.0,95.4518,95.581,95.3823,95.581,39249.0
2018-01-23 15:10:00,96.19,96.24,95.92,95.94,33146.0,95.581,95.6307,95.3127,95.3326,33146.0
2018-01-23 15:15:00,95.94,96.01,95.87,95.91,14693.0,95.3326,95.4021,95.263,95.3028,14693.0
2018-01-23 15:20:00,95.89,95.97,95.87,95.91,33502.0,95.2829,95.3624,95.263,95.3028,33502.0
2018-01-23 15:25:00,95.93,95.96,95.86,95.9,35246.0,95.3226,95.3525,95.2531,95.2928,35246.0
2018-01-23 15:30:00,95.91,95.93,95.84,95.88,30668.0,95.3028,95.3226,95.2332,95.273,30668.0
2018-01-23 15:35:00,95.86,95.86,95.76,95.85,66689.0,95.2531,95.2531,95.1537,95.2432,66689.0
2018-01-23 15:40:00,95.84,95.93,95.82,95.91,80404.0,95.2332,95.3226,95.2133,95.3028,80404.0
2018-01-23 15:45:00,95.91,96.04,95.91,96.04,68315.0,95.3028,95.4319,95.3028,95.4319,68315.0
2018-01-23 15:50:00,96.04,96.1,96.01,96.05,72574.0,95.4319,95.4916,95.4021,95.4419,72574.0
2018-01-23 15:55:00,96.05,96.06,95.82,95.85,483778.0,95.4419,95.4518,95.2133,95.2432,483778.0
2018-01-24 09:30:00,95.97,95.97,95.36,95.46,127776.0,95.3624,95.3624,94.7563,94.8556,127776.0
2018-01-24 09:35:00,95.43,95.46,95.15,95.23,89859.0,94.8258,94.8556,94.5476,94.6271,89859.0
2018-01-24 09:40:00,95.25,95.57,95.22,95.43,101232.0,94.647,94.9649,94.6171,94.8258,101232.0
2018-01-24 09:45:00,95.5,95.66,95.4,95.65,67928.0,94.8954,95.0544,94.796,95.0444,67928.0
2018-01-24 09:50:00,95.65,95.85,95.6,95.79,101620.0,95.0444,95.2432,94.9947,95.1835,101620.0
2018-01-24 09:55:00,95.78,96.07,95.73,95.91,77953.0,95.1736,95.4618,95.1239,95.3028,77953.0
2018-01-24 10:00:00,95.96,96.03,95.76,95.77,92540.0,95.3525,95.422,95.1537,95.1637,92540.0
2018-01-24 10:05:00,95.8,95.86,95.7,95.8,89029.0,95.1935,95.2531,95.0941,95.1935,89029.0
2018-01-24 10:10:00,95.8,95.81,95.65,95.78,65005.0,95.1935,95.2034,95.0444,95.1736,65005.0
2018-01-24 10:15:00,95.82,95.89,95.7,95.8,152071.0,95.2133,95.2829,95.0941,95.1935,152071.0
2018-01-24 10:20:00,95.8,95.83,95.63,95.77,37368.0,95.1935,95.2233,95.0245,95.1637,37368.0
2018-01-24 10:25:00,95.77,95.81,95.65,95.68,69153.0,95.1637,95.2034,95.0444,95.0742,69153.0
2018-01-24 10:30:00,95.68,95.69,95.53,95.53,60793.0,95.0742,95.0842,94.9252,94.9252,60793.0
2018-01-24 10:35:00,95.56,95.56,95.34,95.39,122150.0,94.955,94.955,94.7364,94.7861,122150.0
2018-01-24 10:40:00,95.39,95.56,95.36,95.4,182352.0,94.7861,94.955,94.7563,94.796,182352.0
2018-01-24 10:45:00,95.41,95.44,95.06,95.07,102782.0,94.8059,94.8357,94.4582,94.4681,102782.0
2018-01-24 10:50:00,95.06,95.07,94.84,94.92,104088.0,94.4582,94.4681,94.2395,94.319,104088.0
2018-01-24 10:55:00,94.93,94.97,94.58,94.69,42129.0,94.329,94.3687,93.9812,94.0905,42129.0
2018-01-24 11:00:00,94.69,94.77,94.44,94.46,157580.0,94.0905,94.17,93.8421,93.862,157580.0
2018-01-24 11:05:00,94.45,94.48,94.11,94.11,69219.0,93.852,93.8818,93.5142,93.5142,69219.0
2018-01-24 11:10:00,94.11,94.12,93.66,93.67,140632.0,93.5142,93.5241,93.067,93.077,140632.0
2018-01-24 11:15:00,93.67,93.82,93.5,93.79,156821.0,93.077,93.226,92.908,93.1962,156821.0
2018-01-24 11:20:00,93.84,94.14,93.83,94.03,234825.0,93.2459,93.544,93.2359,93.4347,234825.0
2018-01-24 11:25:00,94.02,94.12,93.84,93.94,197123.0,93.4247,93.5241,93.2459,93.3452,197123.0
2018-01-24 11:30:00,93.95,93.95,93.24,93.4,307032.0,93.3552,93.3552,92.6497,92.8087,307032.0
2018-01-24 11:35:00,93.34,93.61,93.04,93.17,282689.0,92.749,93.0173,92.4509,92.5801,282689.0
2018-01-24 11:40:00,93.18,93.64,93.14,93.63,158543.0,92.5901,93.0471,92.5503,93.0372,158543.0
2018-01-24 11:45:00,93.65,93.8,93.58,93.66,70901.0,93.0571,93.2061,92.9875,93.067,70901.0
2018-01-24 11:50:00,93.66,94.08,93.65,94.03,76267.0,93.067,93.4844,93.0571,93.4347,76267.0
2018-01-24 11:55:00,94.0,94.14,94.0,94.11,74139.0,93.4049,93.544,93.4049,93.5142,74139.0
2018-01-24 12:00:00,94.11,94.14,93.89,93.98,81479.0,93.5142,93.544,93.2956,93.385,81479.0
2018-01-24 12:05:00,94.01,94.22,93.97,94.08,30993.0,93.4148,93.6235,93.3751,93.4844,30993.0
2018-01-24 12:10:00,94.03,94.27,93.94,94.27,20369.0,93.4347,93.6732,93.3452,93.6732,20369.0
2018-01-24 12:15:00,94.28,94.32,94.09,94.19,40736.0,93.6831,93.7228,93.4943,93.5937,40736.0
2018-01-24 12:20:00,94.16,94.2,93.79,93.79,44940.0,93.5639,93.6036,93.1962,93.1962,44940.0
2018-01-24 12:25:00,93.78,93.88,93.7,93.77,41718.0,93.1863,93.2856,93.1068,93.1763,41718.0
2018-01-24 12:30:00,93.78,93.88,93.72,93.79,19600.0,93.1863,93.2856,93.1266,93.1962,19600.0
2018-01-24 12:35:00,93.79,93.85,93.71,93.72,11663.0,93.1962,93.2558,93.1167,93.1266,11663.0
2018-01-24 12:40:00,93.76,93.83,93.68,93.8,72206.0,93.1664,93.2359,93.0869,93.2061,72206.0
2018-01-24 12:45:00,93.79,93.8,93.52,93.71,49166.0,93.1962,93.2061,92.9279,93.1167,49166.0
2018-01-24 12:50:00,93.72,93.78,93.63,93.7,14765.0,93.1266,93.1863,93.0372,93.1068,14765.0
2018-01-24 12:55:00,93.73,93.93,93.72,93.86,67063.0,93.1366,93.3353,93.1266,93.2658,67063.0
2018-01-24 13:00:00,93.88,94.0,93.84,93.84,36484.0,93.2856,93.4049,93.2459,93.2459,36484.0
2018-01-24 13:05:00,93.86,93.86,93.61,93.61,28242.0,93.2658,93.2658,93.0173,93.0173,28242.0
2018-01-24 13:10:00,93.61,93.81,93.59,93.75,31283.0,93.0173,93.2161,92.9975,93.1564,31283.0
2018-01-24 13:15:00,93.74,93.81,93.57,93.64,36075.0,93.1465,93.2161,92.9776,93.0471,36075.0
2018-01-24 13:20:00,93.63,93.78,93.58,93.73,18342.0,93.0372,93.1863,92.9875,93.1366,18342.0
2018-01-24 13:25:00,93.75,94.01,93.74,94.0,43901.0,93.1564,93.4148,93.1465,93.4049,43901.0
2018-01-24 13:30:00,93.99,94.18,93.96,94.14,32934.0,93.3949,93.5837,93.3651,93.544,32934.0
2018-01-24 13:35:00,94.19,94.26,94.04,94.26,53260.0,93.5937,93.6632,93.4446,93.6632,53260.0
2018-01-24 13:40:00,94.19,94.42,94.11,94.34,91389.0,93.5937,93.8222,93.5142,93.7427,91389.0
2018-01-24 13:45:00,94.34,94.45,94.32,94.4,36041.0,93.7427,93.852,93.7228,93.8023,36041.0
2018-01-24 13:50:00,94.36,94.72,94.36,94.71,170524.0,93.7626,94.1203,93.7626,94.1104,170524.0
2018-01-24 13:55:00,94.7,94.76,94.52,94.58,76467.0,94.1004,94.1601,93.9216,93.9812,76467.0
2018-01-24 14:00:00,94.59,94.59,94.47,94.51,58119.0,93.9911,93.9911,93.8719,93.9116,58119.0
2018-01-24 14:05:00,94.53,94.67,94.49,94.59,30656.0,93.9315,94.0706,93.8918,93.9911,30656.0
2018-01-24 14:10:00,94.61,94.69,94.51,94.67,21844.0,94.011,94.0905,93.9116,94.0706,21844.0
2018-01-24 14:15:00,94.69,94.83,94.64,94.82,45734.0,94.0905,94.2296,94.0408,94.2197,45734.0
2018-01-24 14:20:00,94.85,94.91,94.71,94.72,20434.0,94.2495,94.3091,94.1104,94.1203,20434.0
2018-01-24 14:25:00,94.75,95.0,94.73,94.97,57225.0,94.1501,94.3985,94.1302,94.3687,57225.0
2018-01-24 14:30:00,94.96,94.98,94.84,94.91,49520.0,94.3588,94.3787,94.2395,94.3091,49520.0
2018-01-24 14:35:00,94.9,94.9,94.74,94.85,76760.0,94.2992,94.2992,94.1402,94.2495,76760.0
2018-01-24 14:40:00,94.85,94.9,94.77,94.9,57281.0,94.2495,94.2992,94.17,94.2992,57281.0
2018-01-24 14:45:00,94.91,95.1,94.9,94.98,148619.0,94.3091,94.4979,94.2992,94.3787,148619.0
2018-01-24 14:50:00,95.0,95.02,94.91,94.92,25473.0,94.3985,94.4184,94.3091,94.319,25473.0
2018-01-24 14:55:00,94.94,94.98,94.85,94.88,30741.0,94.3389,94.3787,94.2495,94.2793,30741.0
2018-01-24 15:00:00,94.87,94.87,94.5,94.55,46537.0,94.2694,94.2694,93.9017,93.9514,46537.0
2018-01-24 15:05:00,94.51,94.76,94.5,94.65,66472.0,93.9116,94.1601,93.9017,94.0507,66472.0
2018-01-24 15:10:00,94.6,94.66,94.46,94.48,67028.0,94.0011,94.0607,93.862,93.8818,67028.0
2018-01-24 15:15:00,94.48,94.54,94.39,94.47,100984.0,93.8818,93.9414,93.7924,93.8719,100984.0
2018-01-24 15:20:00,94.48,94.56,94.42,94.56,50003.0,93.8818,93.9613,93.8222,93.9613,50003.0
2018-01-24 15:25:00,94.58,94.58,94.43,94.52,23027.0,93.9812,93.9812,93.8321,93.9216,23027.0
2018-01-24 15:30:00,94.51,94.55,94.39,94.47,33881.0,93.9116,93.9514,93.7924,93.8719,33881.0
2018-01-24 15:35:00,94.48,94.66,94.47,94.55,122965.0,93.8818,94.0607,93.8719,93.9514,122965.0
2018-01-24 15:40:00,94.54,94.56,94.43,94.56,45344.0,93.9414,93.9613,93.8321,93.9613,45344.0
2018-01-24 15:45:00,94.56,94.72,94.56,94.66,123389.0,93.9613,94.1203,93.9613,94.0607,123389.0
2018-01-24 15:50:00,94.64,94.64,94.46,94.47,95192.0,94.0408,94.0408,93.862,93.8719,95192.0
2018-01-24 15:55:00,94.47,94.51,94.32,94.34,402804.0,93.8719,93.9116,93.7228,93.7427,402804.0
2018-01-25 09:30:00,95.18,95.25,94.8,94.88,39039.0,94.5774,94.647,94.1998,94.2793,39039.0
2018-01-25 09:35:00,94.91,95.02,94.03,94.03,41342.0,94.3091,94.4184,93.4347,93.4347,41342.0
2018-01-25 09:40:00,94.0,94.38,93.94,94.36,80174.0,93.4049,93.7825,93.3452,93.7626,80174.0
2018-01-25 09:45:00,94.39,94.58,94.33,94.43,68227.0,93.7924,93.9812,93.7328,93.8321,68227.0
2018-01-25 09:50:00,94.48,94.53,94.28,94.39,15345.0,93.8818,93.9315,93.6831,93.7924,15345.0
2018-01-25 09:55:00,94.34,94.34,94.01,94.23,45975.0,93.7427,93.7427,93.4148,93.6334,45975.0
2018-01-25 10:00:00,94.1,94.35,94.06,94.33,18152.0,93.5042,93.7526,93.4645,93.7328,18152.0
2018-01-25 10:05:00,94.34,94.36,94.07,94.19,34795.0,93.7427,93.7626,93.4744,93.5937,34795.0
2018-01-25 10:10:00,94.19,94.38,94.17,94.3,198968.0,93.5937,93.7825,93.5738,93.703,198968.0
2018-01-25 10:15:00,94.26,94.51,94.24,94.51,13638.0,93.6632,93.9116,93.6433,93.9116,13638.0
2018-01-25 10:20:00,94.5,94.56,94.25,94.39,33550.0,93.9017,93.9613,93.6533,93.7924,33550.0
2018-01-25 10:25:00,94.4,94.43,94.25,94.27,44748.0,93.8023,93.8321,93.6533,93.6732,44748.0
2018-01-25 10:30:00,94.33,94.52,94.28,94.5,75580.0,93.7328,93.9216,93.6831,93.9017,75580.0
2018-01-25 10:35:00,94.5,94.68,94.49,94.63,147511.0,93.9017,94.0806,93.8918,94.0309,147511.0
2018-01-25 10:40:00,94.64,94.77,94.6,94.73,83895.0,94.0408,94.17,94.0011,94.1302,83895.0
2018-01-25 10:45:00,94.72,94.82,94.59,94.81,51526.0,94.1203,94.2197,93.9911,94.2097,51526.0
2018-01-25 10:50:00,94.81,95.07,94.76,95.04,118892.0,94.2097,94.4681,94.1601,94.4383,118892.0
2018-01-25 10:55:00,95.1,95.26,95.08,95.1,62584.0,94.4979,94.6569,94.478,94.4979,62584.0
2018-01-25 11:00:00,95.11,95.33,95.06,95.32,54973.0,94.5078,94.7264,94.4582,94.7165,54973.0
2018-01-25 11:05:00,95.3,95.4,95.16,95.2,34614.0,94.6966,94.796,94.5575,94.5973,34614.0
2018-01-25 11:10:00,95.21,95.42,95.2,95.32,88119.0,94.6072,94.8159,94.5973,94.7165,88119.0
2018-01-25 11:15:00,95.32,95.66,95.31,95.57,180814.0,94.7165,95.0544,94.7066,94.9649,180814.0
2018-01-25 11:20:00,95.6,95.7,95.54,95.58,65847.0,94.9947,95.0941,94.9351,94.9749,65847.0
2018-01-25 11:25:00,95.58,95.66,95.55,95.61,19636.0,94.9749,95.0544,94.9451,95.0047,19636.0
2018-01-25 11:30:00,95.58,95.58,95.16,95.32,48838.0,94.9749,94.9749,94.5575,94.7165,48838.0
2018-01-25 11:35:00,95.36,95.42,95.21,95.22,15215.0,94.7563,94.8159,94.6072,94.6171,15215.0
2018-01-25 11:40:00,95.21,95.42,95.19,95.35,31336.0,94.6072,94.8159,94.5873,94.7463,31336.0
2018-01-25 11:45:00,95.32,95.38,95.21,95.31,50839.0,94.7165,94.7761,94.6072,94.7066,50839.0
2018-01-25 11:50:00,95.31,95.38,95.25,95.38,35914.0,94.7066,94.7761,94.647,94.7761,35914.0
2018-01-25 11:55:00,95.39,95.51,95.34,95.38,41682.0,94.7861,94.9053,94.7364,94.7761,41682.0
2018-01-25 12:00:00,95.38,95.43,95.28,95.36,17823.0,94.7761,94.8258,94.6768,94.7563,17823.0
2018-01-25 12:05:00,95.42,95.48,95.31,95.4,32716.0,94.8159,94.8755,94.7066,94.796,32716.0
2018-01-25 12:10:00,95.31,95.47,95.26,95.43,21875.0,94.7066,94.8656,94.6569,94.8258,21875.0
2018-01-25 12:15:00,95.44,95.44,95.34,95.39,9756.0,94.8357,94.8357,94.7364,94.7861,9756.0
2018-01-25 12:20:00,95.37,95.42,95.11,95.13,33845.0,94.7662,94.8159,94.5078,94.5277,33845.0
2018-01-25 12:25:00,95.17,95.3,95.15,95.27,17544.0,94.5675,94.6966,94.5476,94.6668,17544.0
2018-01-25 12:30:00,95.25,95.25,95.1,95.12,18929.0,94.647,94.647,94.4979,94.5178,18929.0
2018-01-25 12:35:00,95.12,95.19,95.01,95.19,23233.0,94.5178,94.5873,94.4085,94.5873,23233.0
2018-01-25 12:40:00,95.2,95.25,95.05,95.14,21000.0,94.5973,94.647,94.4482,94.5376,21000.0
2018-01-25 12:45:00,95.19,95.23,95.17,95.23,8669.0,94.5873,94.6271,94.5675,94.6271,8669.0
2018-01-25 12:50:00,95.19,95.34,95.18,95.29,23462.0,94.5873,94.7364,94.5774,94.6867,23462.0
2018-01-25 12:55:00,95.35,95.38,95.26,95.38,14993.0,94.7463,94.7761,94.6569,94.7761,14993.0
2018-01-25 13:00:00,95.37,95.38,95.11,95.18,34774.0,94.7662,94.7761,94.5078,94.5774,34774.0
2018-01-25 13:05:00,95.17,95.23,95.12,95.21,6323.0,94.5675,94.6271,94.5178,94.6072,6323.0
2018-01-25 13:10:00,95.26,95.37,95.21,95.37,23925.0,94.6569,94.7662,94.6072,94.7662,23925.0
2018-01-25 13:15:00,95.34,95.49,95.32,95.44,29429.0,94.7364,94.8854,94.7165,94.8357,29429.0
2018-01-25 13:20:00,95.43,95.47,95.32,95.38,9277.0,94.8258,94.8656,94.7165,94.7761,9277.0
2018-01-25 13:25:00,95.4,95.43,95.33,95.41,8795.0,94.796,94.8258,94.7264,94.8059,8795.0
2018-01-25 13:30:00,95.38,95.49,95.37,95.48,21564.0,94.7761,94.8854,94.7662,94.8755,21564.0
2018-01-25 13:35:00,95.45,95.52,95.43,95.47,21594.0,94.8457,94.9152,94.8258,94.8656,21594.0
2018-01-25 13:40:00,95.43,95.53,95.41,95.51,12057.0,94.8258,94.9252,94.8059,94.9053,12057.0
2018-01-25 13:45:00,95.5,95.53,95.4,95.4,16113.0,94.8954,94.9252,94.796,94.796,16113.0
2018-01-25 13:50:00,95.46,95.57,95.44,95.56,16123.0,94.8556,94.9649,94.8357,94.955,16123.0
2018-01-25 13:55:00,95.57,95.59,95.52,95.56,11771.0,94.9649,94.9848,94.9152,94.955,11771.0
2018-01-25 14:00:00,95.53,95.58,95.44,95.49,11778.0,94.9252,94.9749,94.8357,94.8854,11778.0
2018-01-25 14:05:00,95.49,95.55,95.44,95.54,5819.0,94.8854,94.9451,94.8357,94.9351,5819.0
2018-01-25 14:10:00,95.47,95.52,95.32,95.43,18118.0,94.8656,94.9152,94.7165,94.8258,18118.0
2018-01-25 14:15:00,95.41,95.47,95.37,95.47,4942.0,94.8059,94.8656,94.7662,94.8656,4942.0
2018-01-25 14:20:00,95.48,95.48,95.41,95.41,7122.0,94.8755,94.8755,94.8059,94.8059,7122.0
2018-01-25 14:25:00,95.41,95.45,95.35,95.39,7678.0,94.8059,94.8457,94.7463,94.7861,7678.0
2018-01-25 14:30:00,95.39,95.41,95.33,95.36,17095.0,94.7861,94.8059,94.7264,94.7563,17095.0
2018-01-25 14:35:00,95.34,95.37,95.23,95.26,36566.0,94.7364,94.7662,94.6271,94.6569,36566.0
2018-01-25 14:40:00,95.22,95.23,95.1,95.14,19124.0,94.6171,94.6271,94.4979,94.5376,19124.0
2018-01-25 14:45:00,95.16,95.16,94.95,95.0,50569.0,94.5575,94.5575,94.3489,94.3985,50569.0
2018-01-25 14:50:00,94.99,95.02,94.92,95.01,87088.0,94.3886,94.4184,94.319,94.4085,87088.0
2018-01-25 14:55:00,95.04,95.19,95.0,95.07,14209.0,94.4383,94.5873,94.3985,94.4681,14209.0
2018-01-25 15:00:00,95.09,95.1,94.95,94.98,72514.0,94.488,94.4979,94.3489,94.3787,72514.0
2018-01-25 15:05:00,94.98,94.99,94.92,94.95,50842.0,94.3787,94.3886,94.319,94.3489,50842.0
2018-01-25 15:10:00,94.98,94.98,94.85,94.87,56554.0,94.3787,94.3787,94.2495,94.2694,56554.0
2018-01-25 15:15:00,94.88,95.08,94.84,95.08,46124.0,94.2793,94.478,94.2395,94.478,46124.0
2018-01-25 15:20:00,95.09,95.16,95.05,95.16,27353.0,94.488,94.5575,94.4482,94.5575,27353.0
2018-01-25 15:25:00,95.14,95.27,95.13,95.24,65488.0,94.5376,94.6668,94.5277,94.637,65488.0
2018-01-25 15:30:00,95.25,95.41,95.24,95.3,62532.0,94.647,94.8059,94.637,94.6966,62532.0
2018-01-25 15:35:00,95.29,95.3,95.2,95.2,34332.0,94.6867,94.6966,94.5973,94.5973,34332.0
2018-01-25 15:40:00,95.23,95.25,95.09,95.2,41499.0,94.6271,94.647,94.488,94.5973,41499.0
2018-01-25 15:45:00,95.21,95.3,95.21,95.29,64216.0,94.6072,94.6966,94.6072,94.6867,64216.0
2018-01-25 15:50:00,95.27,95.37,95.24,95.25,76399.0,94.6668,94.7662,94.637,94.647,76399.0
2018-01-25 15:55:00,95.27,95.41,95.24,95.4,252179.0,94.6668,94.8059,94.637,94.796,252179.0
2018-01-26 09:30:00,95.8,95.95,95.47,95.7,59651.0,95.1935,95.3425,94.8656,95.0941,59651.0
2018-01-26 09:35:00,95.73,95.95,95.7,95.86,28015.0,95.1239,95.3425,95.0941,95.2531,28015.0
2018-01-26 09:40:00,95.82,95.87,95.44,95.72,27936.0,95.2133,95.263,94.8357,95.114,27936.0
2018-01-26 09:45:00,95.71,95.79,95.52,95.78,52021.0,95.104,95.1835,94.9152,95.1736,52021.0
2018-01-26 09:50:00,95.78,96.22,95.78,96.22,66816.0,95.1736,95.6108,95.1736,95.6108,66816.0
2018-01-26 09:55:00,96.22,96.28,96.07,96.2,58900.0,95.6108,95.6704,95.4618,95.5909,58900.0
2018-01-26 10:00:00,96.21,96.52,96.2,96.48,76981.0,95.6009,95.9089,95.5909,95.8692,76981.0
2018-01-26 10:05:00,96.46,96.59,96.36,96.56,44995.0,95.8493,95.9785,95.7499,95.9487,44995.0
2018-01-26 10:10:00,96.55,96.57,96.19,96.22,30400.0,95.9387,95.9586,95.581,95.6108,30400.0
2018-01-26 10:15:00,96.23,96.46,96.01,96.43,73294.0,95.6207,95.8493,95.4021,95.8195,73294.0
2018-01-26 10:20:00,96.44,96.46,96.26,96.27,16763.0,95.8294,95.8493,95.6506,95.6605,16763.0
2018-01-26 10:25:00,96.3,96.36,96.25,96.32,9098.0,95.6903,95.7499,95.6406,95.7102,9098.0
2018-01-26 10:30:00,96.29,96.54,96.29,96.5,42614.0,95.6804,95.9288,95.6804,95.889,42614.0
2018-01-26 10:35:00,96.55,96.76,96.55,96.7,36925.0,95.9387,96.1474,95.9387,96.0878,36925.0
2018-01-26 10:40:00,96.72,96.85,96.69,96.76,48611.0,96.1076,96.2368,96.0778,96.1474,48611.0
2018-01-26 10:45:00,96.77,96.83,96.62,96.63,118168.0,96.1573,96.2169,96.0083,96.0182,118168.0
2018-01-26 10:50:00,96.61,96.69,96.45,96.61,42640.0,95.9983,96.0778,95.8394,95.9983,42640.0
2018-01-26 10:55:00,96.6,96.65,96.44,96.51,23278.0,95.9884,96.0381,95.8294,95.899,23278.0
2018-01-26 11:00:00,96.52,96.57,96.38,96.43,37065.0,95.9089,95.9586,95.7698,95.8195,37065.0
2018-01-26 11:05:00,96.41,96.45,96.3,96.38,20019.0,95.7996,95.8394,95.6903,95.7698,20019.0
2018-01-26 11:10:00,96.38,96.39,96.23,96.27,11914.0,95.7698,95.7797,95.6207,95.6605,11914.0
2018-01-26 11:15:00,96.25,96.57,96.17,96.5,88766.0,95.6406,95.9586,95.5611,95.889,88766.0
2018-01-26 11:20:00,96.5,96.59,96.43,96.56,29219.0,95.889,95.9785,95.8195,95.9487,29219.0
2018-01-26 11:25:00,96.58,96.59,96.23,96.27,13942.0,95.9685,95.9785,95.6207,95.6605,13942.0
2018-01-26 11:30:00,96.31,96.46,96.24,96.33,61898.0,95.7002,95.8493,95.6307,95.7201,61898.0
2018-01-26 11:35:00,96.29,96.32,96.14,96.15,38598.0,95.6804,95.7102,95.5313,95.5413,38598.0
2018-01-26 11:40:00,96.15,96.2,96.09,96.2,45789.0,95.5413,95.5909,95.4816,95.5909,45789.0
2018-01-26 11:45:00,96.2,96.2,95.92,95.94,137611.0,95.5909,95.5909,95.3127,95.3326,137611.0
2018-01-26 11:50:00,95.93,95.93,95.81,95.84,55442.0,95.3226,95.3226,95.2034,95.2332,55442.0
2018-01-26 11:55:00,95.94,95.97,95.72,95.92,90356.0,95.3326,95.3624,95.114,95.3127,90356.0
2018-01-26 12:00:00,95.92,95.93,95.75,95.87,30234.0,95.3127,95.3226,95.1438,95.263,30234.0
2018-01-26 12:05:00,95.93,95.97,95.82,95.84,12213.0,95.3226,95.3624,95.2133,95.2332,12213.0
2018-01-26 12:10:00,95.85,95.85,95.72,95.77,9525.0,95.2432,95.2432,95.114,95.1637,9525.0
2018-01-26 12:15:00,95.76,95.99,95.74,95.91,19714.0,95.1537,95.3823,95.1338,95.3028,19714.0
2018-01-26 12:20:00,95.9,96.02,95.88,95.97,23635.0,95.2928,95.4121,95.273,95.3624,23635.0
2018-01-26 12:25:00,95.98,95.98,95.85,95.94,17191.0,95.3723,95.3723,95.2432,95.3326,17191.0
2018-01-26 12:30:00,95.93,95.95,95.85,95.9,10413.0,95.3226,95.3425,95.2432,95.2928,10413.0
2018-01-26 12:35:00,95.94,95.94,95.79,95.79,18692.0,95.3326,95.3326,95.1835,95.1835,18692.0
2018-01-26 12:40:00,95.77,95.81,95.7,95.7,31717.0,95.1637,95.2034,95.0941,95.0941,31717.0
2018-01-26 12:45:00,95.72,95.75,95.69,95.75,18537.0,95.114,95.1438,95.0842,95.1438,18537.0
2018-01-26 12:50:00,95.72,95.81,95.7,95.77,13916.0,95.114,95.2034,95.0941,95.1637,13916.0
2018-01-26 12:55:00,95.77,95.87,95.75,95.82,23620.0,95.1637,95.263,95.1438,95.2133,23620.0
2018-01-26 13:00:00,95.82,95.96,95.81,95.95,14320.0,95.2133,95.3525,95.2034,95.3425,14320.0
2018-01-26 13:05:00,95.95,96.07,95.9,96.07,21490.0,95.3425,95.4618,95.2928,95.4618,21490.0
2018-01-26 13:10:00,96.09,96.23,96.05,96.16,26345.0,95.4816,95.6207,95.4419,95.5512,26345.0
2018-01-26 13:15:00,96.15,96.27,96.13,96.17,17146.0,95.5413,95.6605,95.5214,95.5611,17146.0
2018-01-26 13:20:00,96.19,96.34,96.16,96.32,18216.0,95.581,95.73,95.5512,95.7102,18216.0
2018-01-26 13:25:00,96.25,96.3,96.19,96.26,8273.0,95.6406,95.6903,95.581,95.6506,8273.0
2018-01-26 13:30:00,96.23,96.33,96.17,96.31,9634.0,95.6207,95.7201,95.5611,95.7002,9634.0
2018-01-26 13:35:00,96.32,96.34,96.14,96.19,10728.0,95.7102,95.73,95.5313,95.581,10728.0
2018-01-26 13:40:00,96.13,96.14,96.06,96.13,5877.0,95.5214,95.5313,95.4518,95.5214,5877.0
2018-01-26 13:45:00,96.13,96.18,96.07,96.08,15239.0,95.5214,95.5711,95.4618,95.4717,15239.0
2018-01-26 13:50:00,96.09,96.29,96.09,96.28,47948.0,95.4816,95.6804,95.4816,95.6704,47948.0
2018-01-26 13:55:00,96.28,96.37,96.28,96.35,39793.0,95.6704,95.7599,95.6704,95.74,39793.0
2018-01-26 14:00:00,96.33,96.36,96.25,96.29,20446.0,95.7201,95.7499,95.6406,95.6804,20446.0
2018-01-26 14:05:00,96.25,96.26,96.12,96.14,53919.0,95.6406,95.6506,95.5114,95.5313,53919.0
2018-01-26 14:10:00,96.13,96.2,96.1,96.19,5424.0,95.5214,95.5909,95.4916,95.581,5424.0
2018-01-26 14:15:00,96.21,96.29,96.21,96.22,16081.0,95.6009,95.6804,95.6009,95.6108,16081.0
2018-01-26 14:20:00,96.22,96.33,96.19,96.23,15047.0,95.6108,95.7201,95.581,95.6207,15047.0
2018-01-26 14:25:00,96.22,96.24,96.16,96.18,24026.0,95.6108,95.6307,95.5512,95.5711,24026.0
2018-01-26 14:30:00,96.19,96.19,96.13,96.17,8790.0,95.581,95.581,95.5214,95.5611,8790.0
2018-01-26 14:35:00,96.17,96.24,96.16,96.18,35751.0,95.5611,95.6307,95.5512,95.5711,35751.0
2018-01-26 14:40:00,96.19,96.2,96.1,96.1,12969.0,95.581,95.5909,95.4916,95.4916,12969.0
2018-01-26 14:45:00,96.12,96.12,96.02,96.06,49682.0,95.5114,95.5114,95.4121,95.4518,49682.0
2018-01-26 14:50:00,96.06,96.11,96.02,96.1,21230.0,95.4518,95.5015,95.4121,95.4916,21230.0
2018-01-26 14:55:00,96.1,96.1,95.99,96.0,90309.0,95.4916,95.4916,95.3823,95.3922,90309.0
2018-01-26 15:00:00,95.99,96.22,95.98,96.22,15225.0,95.3823,95.6108,95.3723,95.6108,15225.0
2018-01-26 15:05:00,96.25,96.29,96.2,96.21,19937.0,95.6406,95.6804,95.5909,95.6009,19937.0
2018-01-26 15:10:00,96.22,96.38,96.22,96.36,40571.0,95.6108,95.7698,95.6108,95.7499,40571.0
2018-01-26 15:15:00,96.36,96.37,96.18,96.2,30415.0,95.7499,95.7599,95.5711,95.5909,30415.0
2018-01-26 15:20:00,96.2,96.22,96.1,96.12,28910.0,95.5909,95.6108,95.4916,95.5114,28910.0
2018-01-26 15:25:00,96.14,96.15,96.02,96.12,26545.0,95.5313,95.5413,95.4121,95.5114,26545.0
2018-01-26 15:30:00,96.13,96.2,96.09,96.2,26491.0,95.5214,95.5909,95.4816,95.5909,26491.0
2018-01-26 15:35:00,96.18,96.22,96.1,96.15,27920.0,95.5711,95.6108,95.4916,95.5413,27920.0
2018-01-26 15:40:00,96.16,96.26,96.15,96.2,34969.0,95.5512,95.6506,95.5413,95.5909,34969.0
2018-01-26 15:45:00,96.2,96.24,96.14,96.23,57801.0,95.5909,95.6307,95.5313,95.6207,57801.0
2018-01-26 15:50:00,96.24,96.34,96.22,96.22,74471.0,95.6307,95.73,95.6108,95.6108,74471.0
2018-01-26 15:55:00,96.22,96.24,96.15,96.2,315208.0,95.6108,95.6307,95.5413,95.5909,315208.0
2018-01-29 09:30:00,96.03,96.57,96.0,96.47,64053.0,95.422,95.9586,95.3922,95.8592,64053.0
2018-01-29 09:35:00,96.46,97.02,96.33,97.01,44707.0,95.8493,96.4057,95.7201,96.3958,44707.0
2018-01-29 09:40:00,97.02,97.26,96.88,97.02,134634.0,96.4057,96.6442,96.2666,96.4057,134634.0
2018-01-29 09:45:00,97.07,97.29,97.05,97.12,58877.0,96.4554,96.674,96.4356,96.5051,58877.0
2018-01-29 09:50:00,97.16,97.17,96.93,97.06,120101.0,96.5449,96.5548,96.3163,96.4455,120101.0
2018-01-29 09:55:00,97.09,97.19,97.04,97.11,18918.0,96.4753,96.5747,96.4256,96.4952,18918.0
2018-01-29 10:00:00,97.09,97.18,96.86,97.18,36097.0,96.4753,96.5647,96.2468,96.5647,36097.0
2018-01-29 10:05:00,97.2,97.41,97.08,97.41,30999.0,96.5846,96.7933,96.4654,96.7933,30999.0
2018-01-29 10:10:00,97.41,97.78,97.39,97.7,104579.0,96.7933,97.1609,96.7734,97.0814,104579.0
2018-01-29 10:15:00,97.72,97.81,97.54,97.81,197515.0,97.1013,97.1907,96.9225,97.1907,197515.0
2018-01-29 10:20:00,97.81,97.98,97.73,97.86,125249.0,97.1907,97.3597,97.1112,97.2404,125249.0
2018-01-29 10:25:00,97.87,97.88,97.73,97.73,85592.0,97.2504,97.2603,97.1112,97.1112,85592.0
2018-01-29 10:30:00,97.75,97.95,97.73,97.85,79772.0,97.1311,97.3299,97.1112,97.2305,79772.0
2018-01-29 10:35:00,97.85,97.86,97.47,97.51,108968.0,97.2305,97.2404,96.8529,96.8926,108968.0
2018-01-29 10:40:00,97.45,97.51,97.05,97.24,106168.0,96.833,96.8926,96.4356,96.6244,106168.0
2018-01-29 10:45:00,97.25,97.63,97.18,97.53,177249.0,96.6343,97.0119,96.5647,96.9125,177249.0
2018-01-29 10:50:00,97.56,97.65,97.45,97.56,78244.0,96.9423,97.0318,96.833,96.9423,78244.0
2018-01-29 10:55:00,97.58,97.74,97.48,97.53,92829.0,96.9622,97.1212,96.8628,96.9125,92829.0
2018-01-29 11:00:00,97.57,97.82,97.56,97.78,139610.0,96.9523,97.2007,96.9423,97.1609,139610.0
2018-01-29 11:05:00,97.77,97.78,97.39,97.39,38056.0,97.151,97.1609,96.7734,96.7734,38056.0
2018-01-29 11:10:00,97.37,97.66,97.23,97.62,103124.0,96.7535,97.0417,96.6144,97.0019,103124.0
2018-01-29 11:15:00,97.59,97.59,97.16,97.25,211670.0,96.9721,96.9721,96.5449,96.6343,211670.0
2018-01-29 11:20:00,97.28,97.39,96.98,97.0,165958.0,96.6641,96.7734,96.366,96.3859,165958.0
2018-01-29 11:25:00,96.99,97.12,96.87,97.07,157247.0,96.3759,96.5051,96.2567,96.4554,157247.0
2018-01-29 11:30:00,97.03,97.1,96.81,96.9,103987.0,96.4157,96.4852,96.1971,96.2865,103987.0
2018-01-29 11:35:00,96.99,97.01,96.81,96.87,83714.0,96.3759,96.3958,96.1971,96.2567,83714.0
2018-01-29 11:40:00,96.85,96.97,96.69,96.96,123605.0,96.2368,96.3561,96.0778,96.3461,123605.0
2018-01-29 11:45:00,96.94,97.06,96.87,96.93,48950.0,96.3263,96.4455,96.2567,96.3163,48950.0
2018-01-29 11:50:00,96.98,97.02,96.89,96.9,21554.0,96.366,96.4057,96.2766,96.2865,21554.0
2018-01-29 11:55:00,96.91,97.01,96.73,96.8,81264.0,96.2964,96.3958,96.1176,96.1871,81264.0
2018-01-29 12:00:00,96.8,96.8,96.59,96.76,89393.0,96.1871,96.1871,95.9785,96.1474,89393.0
2018-01-29 12:05:00,96.77,96.95,96.73,96.9,56614.0,96.1573,96.3362,96.1176,96.2865,56614.0
2018-01-29 12:10:00,96.91,97.09,96.87,97.0,76767.0,96.2964,96.4753,96.2567,96.3859,76767.0
2018-01-29 12:15:00,97.06,97.17,96.97,97.14,44506.0,96.4455,96.5548,96.3561,96.525,44506.0
2018-01-29 12:20:00,97.14,97.17,97.03,97.07,18000.0,96.525,96.5548,96.4157,96.4554,18000.0
2018-01-29 12:25:00,97.09,97.23,97.0,97.16,39072.0,96.4753,96.6144,96.3859,96.5449,39072.0
2018-01-29 12:30:00,97.19,97.23,97.02,97.08,132554.0,96.5747,96.6144,96.4057,96.4654,132554.0
2018-01-29 12:35:00,97.07,97.21,97.01,97.04,23917.0,96.4554,96.5945,96.3958,96.4256,23917.0
2018-01-29 12:40:00,97.05,97.12,96.98,97.06,25994.0,96.4356,96.5051,96.366,96.4455,25994.0
2018-01-29 12:45:00,97.09,97.12,97.0,97.0,36853.0,96.4753,96.5051,96.3859,96.3859,36853.0
2018-01-29 12:50:00,96.98,97.17,96.98,97.08,13970.0,96.366,96.5548,96.366,96.4654,13970.0
2018-01-29 12:55:00,97.06,97.14,97.02,97.1,10820.0,96.4455,96.525,96.4057,96.4852,10820.0
2018-01-29 13:00:00,97.17,97.49,97.15,97.45,126562.0,96.5548,96.8728,96.5349,96.833,126562.0
2018-01-29 13:05:00,97.45,97.48,97.36,97.47,22047.0,96.833,96.8628,96.7436,96.8529,22047.0
2018-01-29 13:10:00,97.47,97.5,97.38,97.39,6118.0,96.8529,96.8827,96.7635,96.7734,6118.0
2018-01-29 13:15:00,97.41,97.47,97.36,97.38,17753.0,96.7933,96.8529,96.7436,96.7635,17753.0
2018-01-29 13:20:00,97.38,97.42,97.32,97.38,10895.0,96.7635,96.8032,96.7038,96.7635,10895.0
2018-01-29 13:25:00,97.36,97.52,97.34,97.4,36312.0,96.7436,96.9026,96.7237,96.7833,36312.0
2018-01-29 13:30:00,97.39,97.46,97.26,97.31,21485.0,96.7734,96.843,96.6442,96.6939,21485.0
2018-01-29 13:35:00,97.32,97.44,97.29,97.4,30643.0,96.7038,96.8231,96.674,96.7833,30643.0
2018-01-29 13:40:00,97.4,97.55,97.39,97.54,46300.0,96.7833,96.9324,96.7734,96.9225,46300.0
2018-01-29 13:45:00,97.52,97.56,97.41,97.44,8095.0,96.9026,96.9423,96.7933,96.8231,8095.0
2018-01-29 13:50:00,97.44,97.47,97.33,97.44,17244.0,96.8231,96.8529,96.7138,96.8231,17244.0
2018-01-29 13:55:00,97.42,97.54,97.4,97.53,46170.0,96.8032,96.9225,96.7833,96.9125,46170.0
2018-01-29 14:00:00,97.49,97.59,97.42,97.47,55161.0,96.8728,96.9721,96.8032,96.8529,55161.0
2018-01-29 14:05:00,97.46,97.56,97.46,97.56,3866.0,96.843,96.9423,96.843,96.9423,3866.0
2018-01-29 14:10:00,97.56,97.61,97.42,97.59,24246.0,96.9423,96.992,96.8032,96.9721,24246.0
2018-01-29 14:15:00,97.6,97.64,97.52,97.52,17425.0,96.9821,97.0218,96.9026,96.9026,17425.0
2018-01-29 14:20:00,97.52,97.57,97.5,97.5,31556.0,96.9026,96.9523,96.8827,96.8827,31556.0
2018-01-29 14:25:00,97.49,97.52,97.39,97.43,11547.0,96.8728,96.9026,96.7734,96.8131,11547.0
2018-01-29 14:30:00,97.43,97.47,97.33,97.36,32561.0,96.8131,96.8529,96.7138,96.7436,32561.0
2018-01-29 14:35:00,97.33,97.34,97.11,97.14,59021.0,96.7138,96.7237,96.4952,96.525,59021.0
2018-01-29 14:40:00,97.12,97.24,97.06,97.21,49387.0,96.5051,96.6244,96.4455,96.5945,49387.0
2018-01-29 14:45:00,97.19,97.31,97.17,97.25,44875.0,96.5747,96.6939,96.5548,96.6343,44875.0
2018-01-29 14:50:00,97.29,97.39,97.23,97.39,50161.0,96.674,96.7734,96.6144,96.7734,50161.0
2018-01-29 14:55:00,97.39,97.49,97.37,97.41,36588.0,96.7734,96.8728,96.7535,96.7933,36588.0
2018-01-29 15:00:00,97.43,97.43,97.33,97.39,30368.0,96.8131,96.8131,96.7138,96.7734,30368.0
2018-01-29 15:05:00,97.38,97.41,97.17,97.18,27143.0,96.7635,96.7933,96.5548,96.5647,27143.0
2018-01-29 15:10:00,97.19,97.27,97.13,97.16,9593.0,96.5747,96.6542,96.515,96.5449,9593.0
2018-01-29 15:15:00,97.19,97.29,97.16,97.27,19096.0,96.5747,96.674,96.5449,96.6542,19096.0
2018-01-29 15:20:00,97.25,97.33,97.2,97.2,46326.0,96.6343,96.7138,96.5846,96.5846,46326.0
2018-01-29 15:25:00,97.2,97.21,97.1,97.2,39129.0,96.5846,96.5945,96.4852,96.5846,39129.0
2018-01-29 15:30:00,97.2,97.26,97.18,97.2,17945.0,96.5846,96.6442,96.5647,96.5846,17945.0
2018-01-29 15:35:00,97.19,97.23,97.03,97.03,39952.0,96.5747,96.6144,96.4157,96.4157,39952.0
2018-01-29 15:40:00,97.03,97.11,96.94,97.09,74440.0,96.4157,96.4952,96.3263,96.4753,74440.0
2018-01-29 15:45:00,97.06,97.06,96.88,96.9,49657.0,96.4455,96.4455,96.2666,96.2865,49657.0
2018-01-29 15:50:00,96.91,97.17,96.91,97.09,72664.0,96.2964,96.5548,96.2964,96.4753,72664.0
2018-01-29 15:55:00,97.11,97.18,96.98,97.03,101483.0,96.4952,96.5647,96.366,96.4157,101483.0
2018-01-30 09:30:00,95.65,95.8,94.9,95.31,427238.0,95.0444,95.1935,94.2992,94.7066,427238.0
2018-01-30 09:35:00,95.28,95.59,95.2,95.36,86903.0,94.6768,94.9848,94.5973,94.7563,86903.0
2018-01-30 09:40:00,95.37,95.38,94.17,94.36,293545.0,94.7662,94.7761,93.5738,93.7626,293545.0
2018-01-30 09:45:00,94.36,94.46,94.16,94.35,213849.0,93.7626,93.862,93.5639,93.7526,213849.0
2018-01-30 09:50:00,94.33,94.53,94.32,94.45,96638.0,93.7328,93.9315,93.7228,93.852,96638.0
2018-01-30 09:55:00,94.49,94.87,94.46,94.81,122490.0,93.8918,94.2694,93.862,94.2097,122490.0
2018-01-30 10:00:00,94.83,95.03,94.77,94.8,86291.0,94.2296,94.4283,94.17,94.1998,86291.0
2018-01-30 10:05:00,94.79,95.08,94.72,95.08,83200.0,94.1899,94.478,94.1203,94.478,83200.0
2018-01-30 10:10:00,95.09,95.36,95.08,95.36,141054.0,94.488,94.7563,94.478,94.7563,141054.0
2018-01-30 10:15:00,95.32,95.43,95.23,95.4,58411.0,94.7165,94.8258,94.6271,94.796,58411.0
2018-01-30 10:20:00,95.37,95.63,95.3,95.55,143366.0,94.7662,95.0245,94.6966,94.9451,143366.0
2018-01-30 10:25:00,95.54,95.84,95.53,95.81,61284.0,94.9351,95.2332,94.9252,95.2034,61284.0
2018-01-30 10:30:00,95.84,96.07,95.79,95.83,52724.0,95.2332,95.4618,95.1835,95.2233,52724.0
2018-01-30 10:35:00,95.87,95.87,95.53,95.73,82842.0,95.263,95.263,94.9252,95.1239,82842.0
2018-01-30 10:40:00,95.74,95.76,95.62,95.76,19621.0,95.1338,95.1537,95.0146,95.1537,19621.0
2018-01-30 10:45:00,95.76,95.87,95.65,95.76,15478.0,95.1537,95.263,95.0444,95.1537,15478.0
2018-01-30 10:50:00,95.79,95.89,95.68,95.84,45868.0,95.1835,95.2829,95.0742,95.2332,45868.0
2018-01-30 10:55:00,95.82,96.05,95.75,96.02,48457.0,95.2133,95.4419,95.1438,95.4121,48457.0
2018-01-30 11:00:00,96.03,96.18,95.94,95.95,54026.0,95.422,95.5711,95.3326,95.3425,54026.0
2018-01-30 11:05:00,95.94,96.16,95.93,96.09,18414.0,95.3326,95.5512,95.3226,95.4816,18414.0
2018-01-30 11:10:00,96.11,96.21,95.99,96.13,38488.0,95.5015,95.6009,95.3823,95.5214,38488.0
2018-01-30 11:15:00,96.12,96.23,96.09,96.19,34033.0,95.5114,95.6207,95.4816,95.581,34033.0
2018-01-30 11:20:00,96.2,96.28,96.09,96.2,24821.0,95.5909,95.6704,95.4816,95.5909,24821.0
2018-01-30 11:25:00,96.18,96.18,95.99,96.05,13533.0,95.5711,95.5711,95.3823,95.4419,13533.0
2018-01-30 11:30:00,96.03,96.03,95.7,95.88,175736.0,95.422,95.422,95.0941,95.273,175736.0
2018-01-30 11:35:00,95.9,96.02,95.74,95.84,120173.0,95.2928,95.4121,95.1338,95.2332,120173.0
2018-01-30 11:40:00,95.85,96.06,95.82,96.05,30839.0,95.2432,95.4518,95.2133,95.4419,30839.0
2018-01-30 11:45:00,96.05,96.16,95.99,95.99,14923.0,95.4419,95.5512,95.3823,95.3823,14923.0
2018-01-30 11:50:00,95.97,96.01,95.77,95.8,31537.0,95.3624,95.4021,95.1637,95.1935,31537.0
2018-01-30 11:55:00,95.81,95.85,95.56,95.57,53998.0,95.2034,95.2432,94.955,94.9649,53998.0
2018-01-30 12:00:00,95.6,95.73,95.49,95.68,48437.0,94.9947,95.1239,94.8854,95.0742,48437.0
2018-01-30 12:05:00,95.68,95.69,95.53,95.61,29776.0,95.0742,95.0842,94.9252,95.0047,29776.0
2018-01-30 12:10:00,95.6,95.73,95.55,95.59,76001.0,94.9947,95.1239,94.9451,94.9848,76001.0
2018-01-30 12:15:00,95.64,95.78,95.53,95.74,16043.0,95.0345,95.1736,94.9252,95.1338,16043.0
2018-01-30 12:20:00,95.75,95.8,95.7,95.8,22481.0,95.1438,95.1935,95.0941,95.1935,22481.0
2018-01-30 12:25:00,95.84,95.91,95.7,95.72,26884.0,95.2332,95.3028,95.0941,95.114,26884.0
2018-01-30 12:30:00,95.71,95.74,95.53,95.66,77625.0,95.104,95.1338,94.9252,95.0544,77625.0
2018-01-30 12:35:00,95.63,95.65,95.45,95.47,49601.0,95.0245,95.0444,94.8457,94.8656,49601.0
2018-01-30 12:40:00,95.5,95.58,95.4,95.48,85426.0,94.8954,94.9749,94.796,94.8755,85426.0
2018-01-30 12:45:00,95.47,95.48,95.3,95.31,32457.0,94.8656,94.8755,94.6966,94.7066,32457.0
2018-01-30 12:50:00,95.36,95.44,95.3,95.32,41163.0,94.7563,94.8357,94.6966,94.7165,41163.0
2018-01-30 12:55:00,95.36,95.5,95.33,95.47,17479.0,94.7563,94.8954,94.7264,94.8656,17479.0
2018-01-30 13:00:00,95.45,95.47,95.28,95.31,32211.0,94.8457,94.8656,94.6768,94.7066,32211.0
2018-01-30 13:05:00,95.29,95.29,94.93,95.11,124655.0,94.6867,94.6867,94.329,94.5078,124655.0
2018-01-30 13:10:00,95.16,95.28,95.14,95.25,35683.0,94.5575,94.6768,94.5376,94.647,35683.0
2018-01-30 13:15:00,95.23,95.33,95.15,95.3,28983.0,94.6271,94.7264,94.5476,94.6966,28983.0
2018-01-30 13:20:00,95.31,95.32,95.15,95.2,11601.0,94.7066,94.7165,94.5476,94.5973,11601.0
2018-01-30 13:25:00,95.18,95.29,95.15,95.19,17793.0,94.5774,94.6867,94.5476,94.5873,17793.0
2018-01-30 13:30:00,95.22,95.23,95.07,95.11,108037.0,94.6171,94.6271,94.4681,94.5078,108037.0
2018-01-30 13:35:00,95.1,95.21,95.06,95.17,232427.0,94.4979,94.6072,94.4582,94.5675,232427.0
2018-01-30 13:40:00,95.25,95.32,95.21,95.28,37752.0,94.647,94.7165,94.6072,94.6768,37752.0
2018-01-30 13:45:00,95.28,95.46,95.28,95.43,67683.0,94.6768,94.8556,94.6768,94.8258,67683.0
2018-01-30 13:50:00,95.45,95.53,95.44,95.49,19593.0,94.8457,94.9252,94.8357,94.8854,19593.0
2018-01-30 13:55:00,95.5,95.57,95.49,95.52,15273.0,94.8954,94.9649,94.8854,94.9152,15273.0
2018-01-30 14:00:00,95.55,95.56,95.46,95.48,14726.0,94.9451,94.955,94.8556,94.8755,14726.0
2018-01-30 14:05:00,95.47,95.61,95.45,95.49,35813.0,94.8656,95.0047,94.8457,94.8854,35813.0
2018-01-30 14:10:00,95.46,95.55,95.4,95.47,20905.0,94.8556,94.9451,94.796,94.8656,20905.0
2018-01-30 14:15:00,95.47,95.5,95.4,95.42,16027.0,94.8656,94.8954,94.796,94.8159,16027.0
2018-01-30 14:20:00,95.44,95.45,95.26,95.26,55217.0,94.8357,94.8457,94.6569,94.6569,55217.0
2018-01-30 14:25:00,95.28,95.3,95.18,95.26,43377.0,94.6768,94.6966,94.5774,94.6569,43377.0
2018-01-30 14:30:00,95.26,95.29,94.95,94.95,71836.0,94.6569,94.6867,94.3489,94.3489,71836.0
2018-01-30 14:35:00,94.96,95.02,94.87,94.95,78766.0,94.3588,94.4184,94.2694,94.3489,78766.0
2018-01-30 14:40:00,94.98,94.99,94.88,94.94,18457.0,94.3787,94.3886,94.2793,94.3389,18457.0
2018-01-30 14:45:00,94.93,95.01,94.89,95.0,41695.0,94.329,94.4085,94.2892,94.3985,41695.0
2018-01-30 14:50:00,95.01,95.17,94.89,95.13,61692.0,94.4085,94.5675,94.2892,94.5277,61692.0
2018-01-30 14:55:00,95.1,95.1,94.97,94.99,29413.0,94.4979,94.4979,94.3687,94.3886,29413.0
2018-01-30 15:00:00,94.98,95.14,94.94,95.13,15623.0,94.3787,94.5376,94.3389,94.5277,15623.0
2018-01-30 15:05:00,95.12,95.12,94.97,95.04,25051.0,94.5178,94.5178,94.3687,94.4383,25051.0
2018-01-30 15:10:00,95.04,95.15,95.03,95.04,18798.0,94.4383,94.5476,94.4283,94.4383,18798.0
2018-01-30 15:15:00,95.06,95.11,95.04,95.07,20628.0,94.4582,94.5078,94.4383,94.4681,20628.0
2018-01-30 15:20:00,95.06,95.1,94.94,95.04,36501.0,94.4582,94.4979,94.3389,94.4383,36501.0
2018-01-30 15:25:00,95.03,95.13,95.0,95.11,19794.0,94.4283,94.5277,94.3985,94.5078,19794.0
2018-01-30 15:30:00,95.13,95.38,95.12,95.3,45481.0,94.5277,94.7761,94.5178,94.6966,45481.0
2018-01-30 15:35:00,95.32,95.41,95.26,95.28,50130.0,94.7165,94.8059,94.6569,94.6768,50130.0
2018-01-30 15:40:00,95.27,95.32,95.11,95.11,40261.0,94.6668,94.7165,94.5078,94.5078,40261.0
2018-01-30 15:45:00,95.13,95.24,95.11,95.14,72083.0,94.5277,94.637,94.5078,94.5376,72083.0
2018-01-30 15:50:00,95.15,95.21,95.06,95.13,69839.0,94.5476,94.6072,94.4582,94.5277,69839.0
2018-01-30 15:55:00,95.14,95.18,94.97,95.04,329502.0,94.5376,94.5774,94.3687,94.4383,329502.0
2018-01-31 09:30:00,95.56,95.93,95.47,95.69,48935.0,94.955,95.3226,94.8656,95.0842,48935.0
2018-01-31 09:35:00,95.6,95.64,95.24,95.32,59546.0,94.9947,95.0345,94.637,94.7165,59546.0
2018-01-31 09:40:00,95.38,95.57,95.24,95.36,27962.0,94.7761,94.9649,94.637,94.7563,27962.0
2018-01-31 09:45:00,95.35,95.48,95.23,95.33,23990.0,94.7463,94.8755,94.6271,94.7264,23990.0
2018-01-31 09:50:00,95.37,95.37,95.15,95.24,23614.0,94.7662,94.7662,94.5476,94.637,23614.0
2018-01-31 09:55:00,95.23,95.48,95.23,95.32,23672.0,94.6271,94.8755,94.6271,94.7165,23672.0
2018-01-31 10:00:00,95.3,95.33,94.78,94.78,50023.0,94.6966,94.7264,94.1799,94.1799,50023.0
2018-01-31 10:05:00,94.78,94.92,94.67,94.7,89045.0,94.1799,94.319,94.0706,94.1004,89045.0
2018-01-31 10:10:00,94.7,94.98,94.66,94.89,69502.0,94.1004,94.3787,94.0607,94.2892,69502.0
2018-01-31 10:15:00,94.89,94.93,94.8,94.85,91354.0,94.2892,94.329,94.1998,94.2495,91354.0
2018-01-31 10:20:00,94.84,94.87,94.6,94.76,54782.0,94.2395,94.2694,94.0011,94.1601,54782.0
2018-01-31 10:25:00,94.76,94.83,94.7,94.77,16614.0,94.1601,94.2296,94.1004,94.17,16614.0
2018-01-31 10:30:00,94.74,94.82,94.71,94.81,13718.0,94.1402,94.2197,94.1104,94.2097,13718.0
2018-01-31 10:35:00,94.77,94.91,94.75,94.86,29036.0,94.17,94.3091,94.1501,94.2594,29036.0
2018-01-31 10:40:00,94.88,94.88,94.53,94.57,31388.0,94.2793,94.2793,93.9315,93.9713,31388.0
2018-01-31 10:45:00,94.51,94.52,94.31,94.4,80060.0,93.9116,93.9216,93.7129,93.8023,80060.0
2018-01-31 10:50:00,94.47,94.48,94.25,94.34,17167.0,93.8719,93.8818,93.6533,93.7427,17167.0
2018-01-31 10:55:00,94.35,94.48,94.28,94.47,24376.0,93.7526,93.8818,93.6831,93.8719,24376.0
2018-01-31 11:00:00,94.49,94.49,94.27,94.27,25845.0,93.8918,93.8918,93.6732,93.6732,25845.0
2018-01-31 11:05:00,94.3,94.41,94.08,94.13,64848.0,93.703,93.8123,93.4844,93.534,64848.0
2018-01-31 11:10:00,94.13,94.27,94.02,94.25,75156.0,93.534,93.6732,93.4247,93.6533,75156.0
2018-01-31 11:15:00,94.24,94.24,94.05,94.05,24115.0,93.6433,93.6433,93.4545,93.4545,24115.0
2018-01-31 11:20:00,94.04,94.17,94.02,94.17,19539.0,93.4446,93.5738,93.4247,93.5738,19539.0
2018-01-31 11:25:00,94.15,94.34,94.13,94.16,35704.0,93.5539,93.7427,93.534,93.5639,35704.0
2018-01-31 11:30:00,94.17,94.48,94.14,94.47,34002.0,93.5738,93.8818,93.544,93.8719,34002.0
2018-01-31 11:35:00,94.46,94.53,94.41,94.48,25476.0,93.862,93.9315,93.8123,93.8818,25476.0
2018-01-31 11:40:00,94.52,94.54,94.35,94.35,39913.0,93.9216,93.9414,93.7526,93.7526,39913.0
2018-01-31 11:45:00,94.36,94.38,94.32,94.32,13221.0,93.7626,93.7825,93.7228,93.7228,13221.0
2018-01-31 11:50:00,94.34,94.34,94.09,94.15,22668.0,93.7427,93.7427,93.4943,93.5539,22668.0
2018-01-31 11:55:00,94.15,94.23,94.13,94.17,16709.0,93.5539,93.6334,93.534,93.5738,16709.0
2018-01-31 12:00:00,94.13,94.26,94.08,94.26,27491.0,93.534,93.6632,93.4844,93.6632,27491.0
2018-01-31 12:05:00,94.27,94.27,94.12,94.13,34190.0,93.6732,93.6732,93.5241,93.534,34190.0
2018-01-31 12:10:00,94.12,94.24,94.08,94.23,31789.0,93.5241,93.6433,93.4844,93.6334,31789.0
2018-01-31 12:15:00,94.27,94.27,94.13,94.18,29890.0,93.6732,93.6732,93.534,93.5837,29890.0
2018-01-31 12:20:00,94.19,94.39,94.19,94.36,36883.0,93.5937,93.7924,93.5937,93.7626,36883.0
2018-01-31 12:25:00,94.36,94.41,94.28,94.3,48449.0,93.7626,93.8123,93.6831,93.703,48449.0
2018-01-31 12:30:00,94.32,94.38,94.28,94.38,51685.0,93.7228,93.7825,93.6831,93.7825,51685.0
2018-01-31 12:35:00,94.39,94.43,94.27,94.3,17272.0,93.7924,93.8321,93.6732,93.703,17272.0
2018-01-31 12:40:00,94.3,94.35,94.22,94.22,22856.0,93.703,93.7526,93.6235,93.6235,22856.0
2018-01-31 12:45:00,94.23,94.27,94.14,94.18,12960.0,93.6334,93.6732,93.544,93.5837,12960.0
2018-01-31 12:50:00,94.17,94.24,94.14,94.21,12666.0,93.5738,93.6433,93.544,93.6135,12666.0
2018-01-31 12:55:00,94.25,94.3,94.24,94.29,12593.0,93.6533,93.703,93.6433,93.693,12593.0
2018-01-31 13:00:00,94.3,94.36,94.15,94.15,29243.0,93.703,93.7626,93.5539,93.5539,29243.0
2018-01-31 13:05:00,94.18,94.31,94.18,94.3,20946.0,93.5837,93.7129,93.5837,93.703,20946.0
2018-01-31 13:10:00,94.3,94.44,94.28,94.42,12602.0,93.703,93.8421,93.6831,93.8222,12602.0
2018-01-31 13:15:00,94.4,94.41,94.3,94.32,10359.0,93.8023,93.8123,93.703,93.7228,10359.0
2018-01-31 13:20:00,94.32,94.55,94.32,94.54,16932.0,93.7228,93.9514,93.7228,93.9414,16932.0
2018-01-31 13:25:00,94.55,94.74,94.54,94.73,16935.0,93.9514,94.1402,93.9414,94.1302,16935.0
2018-01-31 13:30:00,94.72,94.73,94.51,94.58,29980.0,94.1203,94.1302,93.9116,93.9812,29980.0
2018-01-31 13:35:00,94.62,94.63,94.49,94.52,11506.0,94.0209,94.0309,93.8918,93.9216,11506.0
2018-01-31 13:40:00,94.52,94.62,94.48,94.48,20403.0,93.9216,94.0209,93.8818,93.8818,20403.0
2018-01-31 13:45:00,94.53,94.53,94.38,94.39,14636.0,93.9315,93.9315,93.7825,93.7924,14636.0
2018-01-31 13:50:00,94.39,94.41,94.33,94.4,11783.0,93.7924,93.8123,93.7328,93.8023,11783.0
2018-01-31 13:55:00,94.4,94.45,94.32,94.33,14956.0,93.8023,93.852,93.7228,93.7328,14956.0
2018-01-31 14:00:00,94.33,94.5,94.32,94.33,45912.0,93.7328,93.9017,93.7228,93.7328,45912.0
2018-01-31 14:05:00,94.32,94.49,94.32,94.48,32472.0,93.7228,93.8918,93.7228,93.8818,32472.0
2018-01-31 14:10:00,94.48,94.48,94.32,94.33,32688.0,93.8818,93.8818,93.7228,93.7328,32688.0
2018-01-31 14:15:00,94.33,94.41,94.23,94.23,16722.0,93.7328,93.8123,93.6334,93.6334,16722.0
2018-01-31 14:20:00,94.25,94.27,94.04,94.09,56806.0,93.6533,93.6732,93.4446,93.4943,56806.0
2018-01-31 14:25:00,94.05,94.15,94.03,94.11,48321.0,93.4545,93.5539,93.4347,93.5142,48321.0
2018-01-31 14:30:00,94.11,94.16,94.05,94.11,34212.0,93.5142,93.5639,93.4545,93.5142,34212.0
2018-01-31 14:35:00,94.08,94.11,93.64,93.7,191943.0,93.4844,93.5142,93.0471,93.1068,191943.0
2018-01-31 14:40:00,93.75,93.78,93.61,93.65,20995.0,93.1564,93.1863,93.0173,93.0571,20995.0
2018-01-31 14:45:00,93.66,93.7,93.19,93.21,141463.0,93.067,93.1068,92.6,92.6199,141463.0
2018-01-31 14:50:00,93.23,93.25,92.96,93.12,128147.0,92.6397,92.6596,92.3714,92.5304,128147.0
2018-01-31 14:55:00,93.09,93.53,93.07,93.5,92811.0,92.5006,92.9378,92.4808,92.908,92811.0
2018-01-31 15:00:00,93.49,93.52,93.16,93.24,74660.0,92.8981,92.9279,92.5702,92.6497,74660.0
2018-01-31 15:05:00,93.23,93.24,93.01,93.09,32698.0,92.6397,92.6497,92.4211,92.5006,32698.0
2018-01-31 15:10:00,93.11,93.2,92.94,92.97,98137.0,92.5205,92.6099,92.3516,92.3814,98137.0
2018-01-31 15:15:00,92.95,93.02,92.88,92.96,64779.0,92.3615,92.4311,92.292,92.3714,64779.0
2018-01-31 15:20:00,92.96,93.1,92.94,93.01,18110.0,92.3714,92.5106,92.3516,92.4211,18110.0
2018-01-31 15:25:00,93.01,93.13,92.93,93.08,26210.0,92.4211,92.5404,92.3416,92.4907,26210.0
2018-01-31 15:30:00,93.12,93.18,93.05,93.15,27513.0,92.5304,92.5901,92.4609,92.5602,27513.0
2018-01-31 15:35:00,93.15,93.33,93.1,93.3,32069.0,92.5602,92.7391,92.5106,92.7093,32069.0
2018-01-31 15:40:00,93.31,93.58,93.3,93.55,43032.0,92.7192,92.9875,92.7093,92.9577,43032.0
2018-01-31 15:45:00,93.56,93.68,93.48,93.5,109098.0,92.9677,93.0869,92.8882,92.908,109098.0
2018-01-31 15:50:00,93.51,93.51,93.38,93.5,86952.0,92.918,92.918,92.7888,92.908,86952.0
2018-01-31 15:55:00,93.5,93.52,93.32,93.36,253172.0,92.908,92.9279,92.7292,92.7689,253172.0
2018-02-01 09:30:00,93.21,93.4,92.63,92.63,202643.0,92.6199,92.8087,92.0435,92.0435,202643.0
2018-02-01 09:35:00,92.64,93.07,92.55,92.78,120357.0,92.0535,92.4808,91.964,92.1926,120357.0
2018-02-01 09:40:00,92.87,93.09,92.86,92.99,71291.0,92.282,92.5006,92.2721,92.4013,71291.0
2018-02-01 09:45:00,92.95,93.42,92.95,93.35,177530.0,92.3615,92.8285,92.3615,92.759,177530.0
2018-02-01 09:50:00,93.35,94.05,93.35,93.99,179715.0,92.759,93.4545,92.759,93.3949,179715.0
2018-02-01 09:55:00,94.01,94.29,93.91,93.92,105162.0,93.4148,93.693,93.3154,93.3254,105162.0
2018-02-01 10:00:00,93.98,94.01,93.68,93.83,22161.0,93.385,93.4148,93.0869,93.2359,22161.0
2018-02-01 10:05:00,93.93,94.01,93.77,93.86,23735.0,93.3353,93.4148,93.1763,93.2658,23735.0
2018-02-01 10:10:00,93.86,94.03,93.75,93.9,27426.0,93.2658,93.4347,93.1564,93.3055,27426.0
2018-02-01 10:15:00,93.94,94.05,93.85,93.95,33783.0,93.3452,93.4545,93.2558,93.3552,33783.0
2018-02-01 10:20:00,93.9,93.95,93.37,93.42,47349.0,93.3055,93.3552,92.7789,92.8285,47349.0
2018-02-01 10:25:00,93.42,93.45,93.23,93.25,45487.0,92.8285,92.8583,92.6397,92.6596,45487.0
2018-02-01 10:30:00,93.25,93.55,93.25,93.43,49422.0,92.6596,92.9577,92.6596,92.8385,49422.0
2018-02-01 10:35:00,93.41,93.78,93.38,93.75,138057.0,92.8186,93.1863,92.7888,93.1564,138057.0
2018-02-01 10:40:00,93.74,93.79,93.57,93.61,28267.0,93.1465,93.1962,92.9776,93.0173,28267.0
2018-02-01 10:45:00,93.59,93.93,93.57,93.77,107145.0,92.9975,93.3353,92.9776,93.1763,107145.0
2018-02-01 10:50:00,93.75,93.83,93.55,93.63,30433.0,93.1564,93.2359,92.9577,93.0372,30433.0
2018-02-01 10:55:00,93.63,93.65,93.46,93.54,35025.0,93.0372,93.0571,92.8683,92.9478,35025.0
2018-02-01 11:00:00,93.53,93.65,93.45,93.45,45320.0,92.9378,93.0571,92.8583,92.8583,45320.0
2018-02-01 11:05:00,93.42,93.47,93.12,93.14,81322.0,92.8285,92.8782,92.5304,92.5503,81322.0
2018-02-01 11:10:00,93.13,93.36,93.1,93.29,30867.0,92.5404,92.7689,92.5106,92.6994,30867.0
2018-02-01 11:15:00,93.35,93.4,93.22,93.28,17195.0,92.759,92.8087,92.6298,92.6894,17195.0
2018-02-01 11:20:00,93.26,93.28,93.05,93.16,52414.0,92.6696,92.6894,92.4609,92.5702,52414.0
2018-02-01 11:25:00,93.18,93.21,93.0,93.11,47904.0,92.5901,92.6199,92.4112,92.5205,47904.0
2018-02-01 11:30:00,93.12,93.31,93.11,93.24,28528.0,92.5304,92.7192,92.5205,92.6497,28528.0
2018-02-01 11:35:00,93.29,93.35,93.15,93.25,16022.0,92.6994,92.759,92.5602,92.6596,16022.0
2018-02-01 11:40:00,93.25,93.64,93.24,93.62,25863.0,92.6596,93.0471,92.6497,93.0273,25863.0
2018-02-01 11:45:00,93.63,93.64,93.47,93.55,24241.0,93.0372,93.0471,92.8782,92.9577,24241.0
2018-02-01 11:50:00,93.53,93.55,93.28,93.35,36597.0,92.9378,92.9577,92.6894,92.759,36597.0
2018-02-01 11:55:00,93.35,93.42,93.32,93.34,11689.0,92.759,92.8285,92.7292,92.749,11689.0
2018-02-01 12:00:00,93.34,93.41,93.14,93.21,32966.0,92.749,92.8186,92.5503,92.6199,32966.0
2018-02-01 12:05:00,93.22,93.23,93.15,93.15,11510.0,92.6298,92.6397,92.5602,92.5602,11510.0
2018-02-01 12:10:00,93.15,93.36,93.11,93.34,40729.0,92.5602,92.7689,92.5205,92.749,40729.0
2018-02-01 12:15:00,93.34,93.43,93.32,93.4,41615.0,92.749,92.8385,92.7292,92.8087,41615.0
2018-02-01 12:20:00,93.44,93.56,93.41,93.44,19205.0,92.8484,92.9677,92.8186,92.8484,19205.0
2018-02-01 12:25:00,93.43,93.5,93.41,93.46,23528.0,92.8385,92.908,92.8186,92.8683,23528.0
2018-02-01 12:30:00,93.47,93.6,93.45,93.52,35507.0,92.8782,93.0074,92.8583,92.9279,35507.0
2018-02-01 12:35:00,93.52,93.64,93.46,93.62,102352.0,92.9279,93.0471,92.8683,93.0273,102352.0
2018-02-01 12:40:00,93.62,93.64,93.53,93.59,14500.0,93.0273,93.0471,92.9378,92.9975,14500.0
2018-02-01 12:45:00,93.59,93.62,93.5,93.59,11247.0,92.9975,93.0273,92.908,92.9975,11247.0
2018-02-01 12:50:00,93.6,93.71,93.58,93.7,39489.0,93.0074,93.1167,92.9875,93.1068,39489.0
2018-02-01 12:55:00,93.69,93.81,93.67,93.8,58345.0,93.0968,93.2161,93.077,93.2061,58345.0
2018-02-01 13:00:00,93.82,93.85,93.71,93.81,33353.0,93.226,93.2558,93.1167,93.2161,33353.0
2018-02-01 13:05:00,93.85,94.05,93.84,94.03,85030.0,93.2558,93.4545,93.2459,93.4347,85030.0
2018-02-01 13:10:00,94.05,94.15,94.02,94.13,59983.0,93.4545,93.5539,93.4247,93.534,59983.0
2018-02-01 13:15:00,94.13,94.33,94.09,94.31,136662.0,93.534,93.7328,93.4943,93.7129,136662.0
2018-02-01 13:20:00,94.28,94.37,94.24,94.37,69128.0,93.6831,93.7725,93.6433,93.7725,69128.0
2018-02-01 13:25:00,94.36,94.45,94.28,94.28,29541.0,93.7626,93.852,93.6831,93.6831,29541.0
2018-02-01 13:30:00,94.28,94.31,94.15,94.17,32603.0,93.6831,93.7129,93.5539,93.5738,32603.0
2018-02-01 13:35:00,94.16,94.2,94.04,94.1,22380.0,93.5639,93.6036,93.4446,93.5042,22380.0
2018-02-01 13:40:00,94.1,94.12,93.82,93.82,15015.0,93.5042,93.5241,93.226,93.226,15015.0
2018-02-01 13:45:00,93.83,93.95,93.82,93.94,16235.0,93.2359,93.3552,93.226,93.3452,16235.0
2018-02-01 13:50:00,93.91,93.93,93.7,93.73,30238.0,93.3154,93.3353,93.1068,93.1366,30238.0
2018-02-01 13:55:00,93.78,93.87,93.75,93.76,14189.0,93.1863,93.2757,93.1564,93.1664,14189.0
2018-02-01 14:00:00,93.73,93.76,93.62,93.68,10390.0,93.1366,93.1664,93.0273,93.0869,10390.0
2018-02-01 14:05:00,93.64,93.73,93.58,93.63,12142.0,93.0471,93.1366,92.9875,93.0372,12142.0
2018-02-01 14:10:00,93.64,93.7,93.52,93.52,11829.0,93.0471,93.1068,92.9279,92.9279,11829.0
2018-02-01 14:15:00,93.54,93.6,93.42,93.44,17960.0,92.9478,93.0074,92.8285,92.8484,17960.0
2018-02-01 14:20:00,93.41,93.45,93.18,93.3,44721.0,92.8186,92.8583,92.5901,92.7093,44721.0
2018-02-01 14:25:00,93.26,93.56,93.25,93.56,34668.0,92.6696,92.9677,92.6596,92.9677,34668.0
2018-02-01 14:30:00,93.55,93.57,93.48,93.51,10860.0,92.9577,92.9776,92.8882,92.918,10860.0
2018-02-01 14:35:00,93.52,93.74,93.52,93.59,60556.0,92.9279,93.1465,92.9279,92.9975,60556.0
2018-02-01 14:40:00,93.58,93.67,93.56,93.61,19176.0,92.9875,93.077,92.9677,93.0173,19176.0
2018-02-01 14:45:00,93.6,93.79,93.58,93.77,64549.0,93.0074,93.1962,92.9875,93.1763,64549.0
2018-02-01 14:50:00,93.77,93.8,93.65,93.67,25471.0,93.1763,93.2061,93.0571,93.077,25471.0
2018-02-01 14:55:00,93.64,93.73,93.55,93.57,28755.0,93.0471,93.1366,92.9577,92.9776,28755.0
2018-02-01 15:00:00,93.55,93.66,93.53,93.57,26199.0,92.9577,93.067,92.9378,92.9776,26199.0
2018-02-01 15:05:00,93.57,93.67,93.53,93.65,23672.0,92.9776,93.077,92.9378,93.0571,23672.0
2018-02-01 15:10:00,93.67,93.7,93.61,93.64,14161.0,93.077,93.1068,93.0173,93.0471,14161.0
2018-02-01 15:15:00,93.65,93.69,93.55,93.55,57975.0,93.0571,93.0968,92.9577,92.9577,57975.0
2018-02-01 15:20:00,93.55,93.59,93.51,93.54,31713.0,92.9577,92.9975,92.918,92.9478,31713.0
2018-02-01 15:25:00,93.54,93.6,93.45,93.48,17815.0,92.9478,93.0074,92.8583,92.8882,17815.0
2018-02-01 15:30:00,93.46,93.52,93.38,93.52,34689.0,92.8683,92.9279,92.7888,92.9279,34689.0
2018-02-01 15:35:00,93.51,93.52,93.32,93.36,33933.0,92.918,92.9279,92.7292,92.7689,33933.0
2018-02-01 15:40:00,93.34,93.38,93.27,93.3,29643.0,92.749,92.7888,92.6795,92.7093,29643.0
2018-02-01 15:45:00,93.3,93.48,93.3,93.46,58442.0,92.7093,92.8882,92.7093,92.8683,58442.0
2018-02-01 15:50:00,93.46,93.57,93.43,93.44,133652.0,92.8683,92.9776,92.8385,92.8484,133652.0
2018-02-01 15:55:00,93.44,93.63,93.41,93.58,199465.0,92.8484,93.0372,92.8186,92.9875,199465.0
2018-02-02 09:30:00,92.75,93.44,92.74,93.23,82609.0,92.1628,92.8484,92.1528,92.6397,82609.0
2018-02-02 09:35:00,93.22,93.28,93.0,93.14,90110.0,92.6298,92.6894,92.4112,92.5503,90110.0
2018-02-02 09:40:00,93.13,93.18,92.97,93.12,184501.0,92.5404,92.5901,92.3814,92.5304,184501.0
2018-02-02 09:45:00,93.14,93.41,93.07,93.07,137209.0,92.5503,92.8186,92.4808,92.4808,137209.0
2018-02-02 09:50:00,93.06,93.13,92.75,92.8,160471.0,92.4708,92.5404,92.1628,92.2125,160471.0
2018-02-02 09:55:00,92.8,92.85,92.36,92.41,268351.0,92.2125,92.2621,91.7752,91.8249,268351.0
2018-02-02 10:00:00,92.41,92.41,91.79,91.8,284713.0,91.8249,91.8249,91.2089,91.2188,284713.0
2018-02-02 10:05:00,91.8,92.0,91.63,91.88,136425.0,91.2188,91.4175,91.0499,91.2983,136425.0
2018-02-02 10:10:00,91.86,91.94,91.72,91.88,74746.0,91.2784,91.3579,91.1393,91.2983,74746.0
2018-02-02 10:15:00,91.92,91.97,91.76,91.85,82912.0,91.338,91.3877,91.179,91.2685,82912.0
2018-02-02 10:20:00,91.79,92.16,91.69,92.1,74536.0,91.2089,91.5765,91.1095,91.5169,74536.0
2018-02-02 10:25:00,92.11,92.32,92.09,92.32,33673.0,91.5268,91.7355,91.507,91.7355,33673.0
2018-02-02 10:30:00,92.34,92.35,91.96,92.11,33123.0,91.7554,91.7653,91.3778,91.5268,33123.0
2018-02-02 10:35:00,92.17,92.38,92.12,92.3,30249.0,91.5865,91.7951,91.5368,91.7156,30249.0
2018-02-02 10:40:00,92.33,92.66,92.33,92.52,48748.0,91.7454,92.0733,91.7454,91.9342,48748.0
2018-02-02 10:45:00,92.47,92.47,92.34,92.4,26201.0,91.8846,91.8846,91.7554,91.815,26201.0
2018-02-02 10:50:00,92.42,92.49,92.32,92.35,17745.0,91.8349,91.9044,91.7355,91.7653,17745.0
2018-02-02 10:55:00,92.35,92.36,92.19,92.27,16358.0,91.7653,91.7752,91.6063,91.6858,16358.0
2018-02-02 11:00:00,92.27,92.37,92.22,92.26,24556.0,91.6858,91.7852,91.6361,91.6759,24556.0
2018-02-02 11:05:00,92.24,92.29,92.12,92.28,12693.0,91.656,91.7057,91.5368,91.6958,12693.0
2018-02-02 11:10:00,92.27,92.56,92.22,92.46,40396.0,91.6858,91.974,91.6361,91.8746,40396.0
2018-02-02 11:15:00,92.5,92.52,92.38,92.48,20039.0,91.9144,91.9342,91.7951,91.8945,20039.0
2018-02-02 11:20:00,92.48,92.5,92.4,92.4,26253.0,91.8945,91.9144,91.815,91.815,26253.0
2018-02-02 11:25:00,92.42,92.58,92.36,92.49,28720.0,91.8349,91.9939,91.7752,91.9044,28720.0
2018-02-02 11:30:00,92.48,92.61,92.42,92.45,16247.0,91.8945,92.0237,91.8349,91.8647,16247.0
2018-02-02 11:35:00,92.48,92.5,92.31,92.45,30056.0,91.8945,91.9144,91.7256,91.8647,30056.0
2018-02-02 11:40:00,92.43,92.64,92.42,92.5,47758.0,91.8448,92.0535,91.8349,91.9144,47758.0
2018-02-02 11:45:00,92.46,92.63,92.42,92.55,28302.0,91.8746,92.0435,91.8349,91.964,28302.0
2018-02-02 11:50:00,92.57,92.68,92.51,92.64,32999.0,91.9839,92.0932,91.9243,92.0535,32999.0
2018-02-02 11:55:00,92.67,92.67,92.44,92.48,66594.0,92.0833,92.0833,91.8547,91.8945,66594.0
2018-02-02 12:00:00,92.44,92.45,92.32,92.36,36523.0,91.8547,91.8647,91.7355,91.7752,36523.0
2018-02-02 12:05:00,92.39,92.6,92.35,92.58,24271.0,91.8051,92.0137,91.7653,91.9939,24271.0
2018-02-02 12:10:00,92.62,92.85,92.58,92.77,18388.0,92.0336,92.2621,91.9939,92.1827,18388.0
2018-02-02 12:15:00,92.73,93.26,92.73,93.26,20380.0,92.1429,92.6696,92.1429,92.6696,20380.0
2018-02-02 12:20:00,93.36,93.36,93.05,93.25,89009.0,92.7689,92.7689,92.4609,92.6596,89009.0
2018-02-02 12:25:00,93.25,93.29,93.11,93.29,68506.0,92.6596,92.6994,92.5205,92.6994,68506.0
2018-02-02 12:30:00,93.27,93.28,93.12,93.25,17296.0,92.6795,92.6894,92.5304,92.6596,17296.0
2018-02-02 12:35:00,93.26,93.29,93.18,93.25,27240.0,92.6696,92.6994,92.5901,92.6596,27240.0
2018-02-02 12:40:00,93.29,93.29,93.07,93.13,50485.0,92.6994,92.6994,92.4808,92.5404,50485.0
2018-02-02 12:45:00,93.11,93.11,92.77,92.8,91119.0,92.5205,92.5205,92.1827,92.2125,91119.0
2018-02-02 12:50:00,92.85,92.92,92.72,92.72,26384.0,92.2621,92.3317,92.133,92.133,26384.0
2018-02-02 12:55:00,92.71,92.82,92.62,92.63,45640.0,92.123,92.2323,92.0336,92.0435,45640.0
2018-02-02 13:00:00,92.57,92.75,92.55,92.74,14318.0,91.9839,92.1628,91.964,92.1528,14318.0
2018-02-02 13:05:00,92.74,92.9,92.74,92.78,15770.0,92.1528,92.3118,92.1528,92.1926,15770.0
2018-02-02 13:10:00,92.76,93.05,92.76,92.95,34635.0,92.1727,92.4609,92.1727,92.3615,34635.0
2018-02-02 13:15:00,92.92,93.02,92.87,92.88,7330.0,92.3317,92.4311,92.282,92.292,7330.0
2018-02-02 13:20:00,92.86,92.86,92.55,92.55,17401.0,92.2721,92.2721,91.964,91.964,17401.0
2018-02-02 13:25:00,92.53,92.7,92.49,92.7,15566.0,91.9442,92.1131,91.9044,92.1131,15566.0
2018-02-02 13:30:00,92.68,92.83,92.67,92.83,15202.0,92.0932,92.2423,92.0833,92.2423,15202.0
2018-02-02 13:35:00,92.78,92.94,92.78,92.81,7440.0,92.1926,92.3516,92.1926,92.2224,7440.0
2018-02-02 13:40:00,92.88,92.92,92.78,92.82,7448.0,92.292,92.3317,92.1926,92.2323,7448.0
2018-02-02 13:45:00,92.8,92.87,92.73,92.74,14025.0,92.2125,92.282,92.1429,92.1528,14025.0
2018-02-02 13:50:00,92.75,92.9,92.75,92.86,14285.0,92.1628,92.3118,92.1628,92.2721,14285.0
2018-02-02 13:55:00,92.89,93.41,92.89,93.26,154846.0,92.3019,92.8186,92.3019,92.6696,154846.0
2018-02-02 14:00:00,93.27,93.31,93.13,93.24,53821.0,92.6795,92.7192,92.5404,92.6497,53821.0
2018-02-02 14:05:00,93.26,93.27,93.08,93.11,29467.0,92.6696,92.6795,92.4907,92.5205,29467.0
2018-02-02 14:10:00,93.11,93.15,92.96,93.06,28169.0,92.5205,92.5602,92.3714,92.4708,28169.0
2018-02-02 14:15:00,93.11,93.16,92.95,93.03,16044.0,92.5205,92.5702,92.3615,92.441,16044.0
2018-02-02 14:20:00,93.06,93.13,93.0,93.08,11805.0,92.4708,92.5404,92.4112,92.4907,11805.0
2018-02-02 14:25:00,93.06,93.16,92.81,92.87,54859.0,92.4708,92.5702,92.2224,92.282,54859.0
2018-02-02 14:30:00,92.91,93.15,92.9,93.06,19772.0,92.3218,92.5602,92.3118,92.4708,19772.0
2018-02-02 14:35:00,93.06,93.15,92.98,92.98,15035.0,92.4708,92.5602,92.3913,92.3913,15035.0
2018-02-02 14:40:00,93.01,93.03,92.93,93.03,28031.0,92.4211,92.441,92.3416,92.441,28031.0
2018-02-02 14:45:00,93.03,93.04,92.76,92.81,47430.0,92.441,92.4509,92.1727,92.2224,47430.0
2018-02-02 14:50:00,92.79,92.81,92.52,92.65,64277.0,92.2025,92.2224,91.9342,92.0634,64277.0
2018-02-02 14:55:00,92.67,92.7,92.51,92.59,40788.0,92.0833,92.1131,91.9243,92.0038,40788.0
2018-02-02 15:00:00,92.57,92.7,92.43,92.47,95007.0,91.9839,92.1131,91.8448,91.8846,95007.0
2018-02-02 15:05:00,92.46,92.48,92.31,92.33,62678.0,91.8746,91.8945,91.7256,91.7454,62678.0
2018-02-02 15:10:00,92.33,92.54,92.32,92.34,105416.0,91.7454,91.9541,91.7355,91.7554,105416.0
2018-02-02 15:15:00,92.33,92.63,92.31,92.48,67559.0,91.7454,92.0435,91.7256,91.8945,67559.0
2018-02-02 15:20:00,92.49,92.56,92.45,92.5,63280.0,91.9044,91.974,91.8647,91.9144,63280.0
2018-02-02 15:25:00,92.5,92.59,92.43,92.44,76557.0,91.9144,92.0038,91.8448,91.8547,76557.0
2018-02-02 15:30:00,92.44,92.55,92.38,92.55,80781.0,91.8547,91.964,91.7951,91.964,80781.0
2018-02-02 15:35:00,92.55,92.73,92.39,92.73,109695.0,91.964,92.1429,91.8051,92.1429,109695.0
2018-02-02 15:40:00,92.7,92.7,92.17,92.18,338936.0,92.1131,92.1131,91.5865,91.5964,338936.0
2018-02-02 15:45:00,92.16,92.2,92.02,92.07,235998.0,91.5765,91.6163,91.4374,91.4871,235998.0
2018-02-02 15:50:00,92.07,92.08,91.85,91.92,181999.0,91.4871,91.497,91.2685,91.338,181999.0
2018-02-02 15:55:00,91.91,91.98,91.73,91.86,392252.0,91.3281,91.3977,91.1492,91.2784,392252.0
2018-02-05 09:30:00,90.74,91.12,90.07,91.01,306915.0,90.1655,90.5431,89.4997,90.4338,306915.0
2018-02-05 09:35:00,91.05,91.41,90.82,91.41,138268.0,90.4735,90.8313,90.245,90.8313,138268.0
2018-02-05 09:40:00,91.38,91.52,90.88,91.03,143257.0,90.8015,90.9406,90.3046,90.4537,143257.0
2018-02-05 09:45:00,91.05,91.34,90.96,91.21,146755.0,90.4735,90.7617,90.3841,90.6325,146755.0
2018-02-05 09:50:00,91.23,91.33,91.04,91.23,85321.0,90.6524,90.7518,90.4636,90.6524,85321.0
2018-02-05 09:55:00,91.21,91.59,91.2,91.58,77610.0,90.6325,91.0101,90.6226,91.0002,77610.0
2018-02-05 10:00:00,91.58,91.78,91.36,91.7,83926.0,91.0002,91.1989,90.7816,91.1194,83926.0
2018-02-05 10:05:00,91.67,91.74,91.35,91.49,93461.0,91.0896,91.1592,90.7716,90.9108,93461.0
2018-02-05 10:10:00,91.5,92.11,91.46,92.08,188615.0,90.9207,91.5268,90.8809,91.497,188615.0
2018-02-05 10:15:00,92.07,92.57,91.96,92.42,148934.0,91.4871,91.9839,91.3778,91.8349,148934.0
2018-02-05 10:20:00,92.41,92.75,92.34,92.7,26559.0,91.8249,92.1628,91.7554,92.1131,26559.0
2018-02-05 10:25:00,92.72,92.95,92.58,92.92,143609.0,92.133,92.3615,91.9939,92.3317,143609.0
2018-02-05 10:30:00,92.89,93.04,92.47,92.51,108638.0,92.3019,92.4509,91.8846,91.9243,108638.0
2018-02-05 10:35:00,92.45,92.68,92.33,92.45,50957.0,91.8647,92.0932,91.7454,91.8647,50957.0
2018-02-05 10:40:00,92.45,92.74,92.43,92.72,16412.0,91.8647,92.1528,91.8448,92.133,16412.0
2018-02-05 10:45:00,92.69,92.8,92.43,92.52,23258.0,92.1032,92.2125,91.8448,91.9342,23258.0
2018-02-05 10:50:00,92.5,92.51,92.21,92.26,31242.0,91.9144,91.9243,91.6262,91.6759,31242.0
2018-02-05 10:55:00,92.25,92.38,92.21,92.25,50411.0,91.6659,91.7951,91.6262,91.6659,50411.0
2018-02-05 11:00:00,92.26,92.3,92.02,92.12,14239.0,91.6759,91.7156,91.4374,91.5368,14239.0
2018-02-05 11:05:00,92.09,92.17,91.95,92.05,12281.0,91.507,91.5865,91.3678,91.4672,12281.0
2018-02-05 11:10:00,92.03,92.14,91.9,91.94,13968.0,91.4473,91.5566,91.3182,91.3579,13968.0
2018-02-05 11:15:00,91.93,91.95,91.56,91.56,13731.0,91.348,91.3678,90.9803,90.9803,13731.0
2018-02-05 11:20:00,91.6,91.74,91.5,91.74,29871.0,91.0201,91.1592,90.9207,91.1592,29871.0
2018-02-05 11:25:00,91.74,91.76,91.61,91.67,23673.0,91.1592,91.179,91.03,91.0896,23673.0
2018-02-05 11:30:00,91.55,91.61,91.45,91.52,13391.0,90.9704,91.03,90.871,90.9406,13391.0
2018-02-05 11:35:00,91.53,91.59,91.4,91.4,12809.0,90.9505,91.0101,90.8213,90.8213,12809.0
2018-02-05 11:40:00,91.39,91.47,91.35,91.39,20756.0,90.8114,90.8909,90.7716,90.8114,20756.0
2018-02-05 11:45:00,91.38,91.42,91.34,91.35,16511.0,90.8015,90.8412,90.7617,90.7716,16511.0
2018-02-05 11:50:00,91.3,91.49,91.28,91.37,14472.0,90.722,90.9108,90.7021,90.7915,14472.0
2018-02-05 11:55:00,91.36,91.6,91.34,91.57,12327.0,90.7816,91.0201,90.7617,90.9902,12327.0
2018-02-05 12:00:00,91.55,91.59,91.44,91.49,9790.0,90.9704,91.0101,90.8611,90.9108,9790.0
2018-02-05 12:05:00,91.46,91.53,91.37,91.37,5730.0,90.8809,90.9505,90.7915,90.7915,5730.0
2018-02-05 12:10:00,91.36,91.42,91.31,91.34,56091.0,90.7816,90.8412,90.7319,90.7617,56091.0
2018-02-05 12:15:00,91.32,91.32,91.09,91.09,23927.0,90.7418,90.7418,90.5133,90.5133,23927.0
2018-02-05 12:20:00,91.13,91.23,90.98,90.99,24066.0,90.553,90.6524,90.404,90.4139,24066.0
2018-02-05 12:25:00,91.03,91.26,90.99,91.18,20700.0,90.4537,90.6822,90.4139,90.6027,20700.0
2018-02-05 12:30:00,91.18,91.24,91.14,91.23,18857.0,90.6027,90.6623,90.563,90.6524,18857.0
2018-02-05 12:35:00,91.21,91.22,91.06,91.09,15296.0,90.6325,90.6425,90.4835,90.5133,15296.0
2018-02-05 12:40:00,91.08,91.2,90.99,91.2,25578.0,90.5034,90.6226,90.4139,90.6226,25578.0
2018-02-05 12:45:00,91.22,91.26,91.13,91.2,36327.0,90.6425,90.6822,90.553,90.6226,36327.0
2018-02-05 12:50:00,91.2,91.23,91.05,91.07,18344.0,90.6226,90.6524,90.4735,90.4934,18344.0
2018-02-05 12:55:00,91.06,91.16,90.91,91.01,12496.0,90.4835,90.5828,90.3344,90.4338,12496.0
2018-02-05 13:00:00,90.9,90.91,90.57,90.58,53510.0,90.3245,90.3344,89.9966,90.0065,53510.0
2018-02-05 13:05:00,90.56,90.74,90.47,90.5,48323.0,89.9866,90.1655,89.8972,89.927,48323.0
2018-02-05 13:10:00,90.54,90.58,90.36,90.55,122473.0,89.9668,90.0065,89.7879,89.9767,122473.0
2018-02-05 13:15:00,90.51,90.59,90.21,90.21,45954.0,89.937,90.0165,89.6389,89.6389,45954.0
2018-02-05 13:20:00,90.25,90.36,90.14,90.33,59250.0,89.6786,89.7879,89.5693,89.7581,59250.0
2018-02-05 13:25:00,90.36,90.48,90.21,90.37,34813.0,89.7879,89.9072,89.6389,89.7978,34813.0
2018-02-05 13:30:00,90.38,90.46,90.29,90.35,38718.0,89.8078,89.8873,89.7184,89.778,38718.0
2018-02-05 13:35:00,90.35,90.43,90.18,90.22,69212.0,89.778,89.8575,89.6091,89.6488,69212.0
2018-02-05 13:40:00,90.2,90.28,90.09,90.17,31211.0,89.6289,89.7084,89.5196,89.5991,31211.0
2018-02-05 13:45:00,90.12,90.24,90.07,90.24,99085.0,89.5494,89.6687,89.4997,89.6687,99085.0
2018-02-05 13:50:00,90.24,90.6,90.22,90.58,34012.0,89.6687,90.0264,89.6488,90.0065,34012.0
2018-02-05 13:55:00,90.57,91.01,90.56,90.95,66428.0,89.9966,90.4338,89.9866,90.3742,66428.0
2018-02-05 14:00:00,90.94,90.94,90.59,90.75,60571.0,90.3642,90.3642,90.0165,90.1754,60571.0
2018-02-05 14:05:00,90.75,90.82,90.52,90.55,49019.0,90.1754,90.245,89.9469,89.9767,49019.0
2018-02-05 14:10:00,90.53,90.65,90.46,90.61,44242.0,89.9568,90.0761,89.8873,90.0363,44242.0
2018-02-05 14:15:00,90.58,90.59,90.33,90.37,41162.0,90.0065,90.0165,89.7581,89.7978,41162.0
2018-02-05 14:20:00,90.34,90.36,90.12,90.13,41165.0,89.768,89.7879,89.5494,89.5594,41165.0
2018-02-05 14:25:00,90.14,90.21,90.05,90.17,49508.0,89.5693,89.6389,89.4799,89.5991,49508.0
2018-02-05 14:30:00,90.17,90.19,89.91,89.98,67922.0,89.5991,89.619,89.3408,89.4103,67922.0
2018-02-05 14:35:00,89.98,90.06,89.91,90.05,43714.0,89.4103,89.4898,89.3408,89.4799,43714.0
2018-02-05 14:40:00,90.05,90.22,89.85,89.96,43055.0,89.4799,89.6488,89.2811,89.3904,43055.0
2018-02-05 14:45:00,89.95,90.0,89.76,89.77,47039.0,89.3805,89.4302,89.1917,89.2016,47039.0
2018-02-05 14:50:00,89.75,89.76,89.55,89.59,58438.0,89.1818,89.1917,88.983,89.0228,58438.0
2018-02-05 14:55:00,89.62,89.65,89.38,89.4,58481.0,89.0526,89.0824,88.8141,88.834,58481.0
2018-02-05 15:00:00,89.39,89.55,89.16,89.21,122683.0,88.8241,88.983,88.5955,88.6452,122683.0
2018-02-05 15:05:00,89.24,89.36,88.46,88.54,191189.0,88.675,88.7942,87.8999,87.9794,191189.0
2018-02-05 15:10:00,88.47,89.12,88.24,89.09,189323.0,87.9099,88.5558,87.6813,88.526,189323.0
2018-02-05 15:15:00,89.11,89.74,89.04,89.59,103678.0,88.5458,89.1718,88.4763,89.0228,103678.0
2018-02-05 15:20:00,89.59,89.98,89.35,89.96,163123.0,89.0228,89.4103,88.7843,89.3904,163123.0
2018-02-05 15:25:00,89.96,90.18,89.83,90.12,141587.0,89.3904,89.6091,89.2613,89.5494,141587.0
2018-02-05 15:30:00,90.15,90.47,90.02,90.33,278532.0,89.5792,89.8972,89.4501,89.7581,278532.0
2018-02-05 15:35:00,90.33,90.41,89.8,89.86,191003.0,89.7581,89.8376,89.2315,89.2911,191003.0
2018-02-05 15:40:00,89.81,89.9,89.59,89.59,128954.0,89.2414,89.3308,89.0228,89.0228,128954.0
2018-02-05 15:45:00,89.59,89.63,88.9,89.08,206260.0,89.0228,89.0625,88.3372,88.516,206260.0
2018-02-05 15:50:00,89.02,89.02,88.53,88.61,188031.0,88.4564,88.4564,87.9695,88.049,188031.0
2018-02-05 15:55:00,88.64,88.79,88.23,88.28,587687.0,88.0788,88.2279,87.6714,87.7211,587687.0
2018-02-06 09:30:00,86.9,88.23,86.32,88.12,368279.0,86.3498,87.6714,85.7735,87.5621,368279.0
2018-02-06 09:35:00,88.09,89.88,88.06,89.79,359607.0,87.5323,89.3109,87.5025,89.2215,359607.0
2018-02-06 09:40:00,89.72,89.81,88.68,88.79,461166.0,89.152,89.2414,88.1185,88.2279,461166.0
2018-02-06 09:45:00,88.77,89.6,88.69,89.41,199539.0,88.208,89.0327,88.1285,88.8439,199539.0
2018-02-06 09:50:00,89.4,89.86,89.06,89.61,182369.0,88.834,89.2911,88.4961,89.0427,182369.0
2018-02-06 09:55:00,89.6,89.73,88.86,89.21,192334.0,89.0327,89.1619,88.2974,88.6452,192334.0
2018-02-06 10:00:00,89.22,89.94,89.19,89.93,133472.0,88.6551,89.3706,88.6253,89.3606,133472.0
2018-02-06 10:05:00,89.95,90.07,89.3,89.52,122924.0,89.3805,89.4997,88.7346,88.9532,122924.0
2018-02-06 10:10:00,89.49,89.8,89.2,89.21,108554.0,88.9234,89.2315,88.6353,88.6452,108554.0
2018-02-06 10:15:00,89.2,89.25,88.39,88.67,163349.0,88.6353,88.6849,87.8304,88.1086,163349.0
2018-02-06 10:20:00,88.8,88.95,88.07,88.37,114603.0,88.2378,88.3868,87.5124,87.8105,114603.0
2018-02-06 10:25:00,88.43,88.52,88.07,88.17,161551.0,87.8701,87.9596,87.5124,87.6118,161551.0
2018-02-06 10:30:00,88.27,88.43,88.09,88.17,50092.0,87.7111,87.8701,87.5323,87.6118,50092.0
2018-02-06 10:35:00,88.08,88.11,87.7,87.87,40263.0,87.5223,87.5522,87.1448,87.3137,40263.0
2018-02-06 10:40:00,87.88,88.26,87.86,88.2,56092.0,87.3236,87.7012,87.3037,87.6416,56092.0
2018-02-06 10:45:00,88.2,88.52,88.05,88.36,122214.0,87.6416,87.9596,87.4925,87.8006,122214.0
2018-02-06 10:50:00,88.45,88.79,88.08,88.62,122965.0,87.89,88.2279,87.5223,88.0589,122965.0
2018-02-06 10:55:00,88.73,88.74,88.11,88.15,31495.0,88.1682,88.1782,87.5522,87.5919,31495.0
2018-02-06 11:00:00,88.05,88.2,87.94,87.94,12476.0,87.4925,87.6416,87.3832,87.3832,12476.0
2018-02-06 11:05:00,87.97,88.55,87.96,88.25,203400.0,87.413,87.9894,87.4031,87.6913,203400.0
2018-02-06 11:10:00,88.27,88.35,87.88,88.04,10332.0,87.7111,87.7906,87.3236,87.4826,10332.0
2018-02-06 11:15:00,87.88,88.43,87.87,88.43,17923.0,87.3236,87.8701,87.3137,87.8701,17923.0
2018-02-06 11:20:00,88.43,88.54,88.23,88.23,23497.0,87.8701,87.9794,87.6714,87.6714,23497.0
2018-02-06 11:25:00,88.16,88.43,88.04,88.1,22985.0,87.6018,87.8701,87.4826,87.5422,22985.0
2018-02-06 11:30:00,88.2,88.22,87.76,87.89,32234.0,87.6416,87.6615,87.2044,87.3335,32234.0
2018-02-06 11:35:00,87.85,88.26,87.84,88.22,22347.0,87.2938,87.7012,87.2839,87.6615,22347.0
2018-02-06 11:40:00,88.24,88.39,88.03,88.25,21044.0,87.6813,87.8304,87.4727,87.6913,21044.0
2018-02-06 11:45:00,88.22,88.36,88.1,88.29,18369.0,87.6615,87.8006,87.5422,87.731,18369.0
2018-02-06 11:50:00,88.37,88.76,88.28,88.48,63296.0,87.8105,88.198,87.7211,87.9198,63296.0
2018-02-06 11:55:00,88.52,88.8,88.27,88.3,20451.0,87.9596,88.2378,87.7111,87.741,20451.0
2018-02-06 12:00:00,88.47,88.62,88.42,88.5,13194.0,87.9099,88.0589,87.8602,87.9397,13194.0
2018-02-06 12:05:00,88.57,88.85,88.56,88.83,25780.0,88.0092,88.2875,87.9993,88.2676,25780.0
2018-02-06 12:10:00,88.78,88.89,88.54,88.86,27517.0,88.2179,88.3272,87.9794,88.2974,27517.0
2018-02-06 12:15:00,88.9,89.06,88.49,88.57,95019.0,88.3372,88.4961,87.9298,88.0092,95019.0
2018-02-06 12:20:00,88.5,88.65,88.38,88.6,17812.0,87.9397,88.0887,87.8204,88.0391,17812.0
2018-02-06 12:25:00,88.65,89.15,88.65,89.12,11736.0,88.0887,88.5856,88.0887,88.5558,11736.0
2018-02-06 12:30:00,89.14,89.35,89.07,89.11,57991.0,88.5756,88.7843,88.5061,88.5458,57991.0
2018-02-06 12:35:00,89.08,89.44,88.98,89.44,100752.0,88.516,88.8737,88.4166,88.8737,100752.0
2018-02-06 12:40:00,89.49,89.49,89.12,89.12,47408.0,88.9234,88.9234,88.5558,88.5558,47408.0
2018-02-06 12:45:00,89.16,89.18,88.89,89.02,14820.0,88.5955,88.6154,88.3272,88.4564,14820.0
2018-02-06 12:50:00,89.01,89.04,88.69,88.83,29095.0,88.4465,88.4763,88.1285,88.2676,29095.0
2018-02-06 12:55:00,88.9,89.15,88.8,89.03,20044.0,88.3372,88.5856,88.2378,88.4663,20044.0
2018-02-06 13:00:00,88.96,88.97,88.56,88.64,54447.0,88.3968,88.4067,87.9993,88.0788,54447.0
2018-02-06 13:05:00,88.74,88.87,88.58,88.62,24006.0,88.1782,88.3073,88.0192,88.0589,24006.0
2018-02-06 13:10:00,88.57,89.07,88.56,88.99,21852.0,88.0092,88.5061,87.9993,88.4266,21852.0
2018-02-06 13:15:00,88.95,89.25,88.89,89.18,14384.0,88.3868,88.6849,88.3272,88.6154,14384.0
2018-02-06 13:20:00,89.21,89.34,88.95,88.99,31772.0,88.6452,88.7744,88.3868,88.4266,31772.0
2018-02-06 13:25:00,89.03,89.19,89.03,89.15,8926.0,88.4663,88.6253,88.4663,88.5856,8926.0
2018-02-06 13:30:00,89.16,89.17,88.69,88.76,25474.0,88.5955,88.6054,88.1285,88.198,25474.0
2018-02-06 13:35:00,88.78,89.07,88.77,88.97,26349.0,88.2179,88.5061,88.208,88.4067,26349.0
2018-02-06 13:40:00,88.96,89.0,88.83,89.0,8165.0,88.3968,88.4365,88.2676,88.4365,8165.0
2018-02-06 13:45:00,88.88,89.05,88.74,88.85,23332.0,88.3173,88.4862,88.1782,88.2875,23332.0
2018-02-06 13:50:00,88.8,88.81,88.59,88.69,41666.0,88.2378,88.2477,88.0291,88.1285,41666.0
2018-02-06 13:55:00,88.7,88.86,88.64,88.74,13565.0,88.1384,88.2974,88.0788,88.1782,13565.0
2018-02-06 14:00:00,88.77,88.88,88.69,88.79,14828.0,88.208,88.3173,88.1285,88.2279,14828.0
2018-02-06 14:05:00,88.76,88.78,88.63,88.69,17585.0,88.198,88.2179,88.0689,88.1285,17585.0
2018-02-06 14:10:00,88.66,89.03,88.66,88.95,27177.0,88.0987,88.4663,88.0987,88.3868,27177.0
2018-02-06 14:15:00,88.91,88.97,88.72,88.78,21696.0,88.3471,88.4067,88.1583,88.2179,21696.0
2018-02-06 14:20:00,88.78,88.97,88.72,88.82,7930.0,88.2179,88.4067,88.1583,88.2577,7930.0
2018-02-06 14:25:00,88.83,89.05,88.77,88.99,17622.0,88.2676,88.4862,88.208,88.4266,17622.0
2018-02-06 14:30:00,88.95,89.32,88.88,89.31,13312.0,88.3868,88.7545,88.3173,88.7446,13312.0
2018-02-06 14:35:00,89.33,89.49,89.3,89.4,17988.0,88.7644,88.9234,88.7346,88.834,17988.0
2018-02-06 14:40:00,89.43,89.67,89.43,89.67,60709.0,88.8638,89.1023,88.8638,89.1023,60709.0
2018-02-06 14:45:00,89.66,90.03,89.66,90.02,62292.0,89.0923,89.46,89.0923,89.4501,62292.0
2018-02-06 14:50:00,90.03,90.28,89.85,90.28,82300.0,89.46,89.7084,89.2811,89.7084,82300.0
2018-02-06 14:55:00,90.29,90.61,90.25,90.52,118966.0,89.7184,90.0363,89.6786,89.9469,118966.0
2018-02-06 15:00:00,90.53,90.82,90.53,90.77,71287.0,89.9568,90.245,89.9568,90.1953,71287.0
2018-02-06 15:05:00,90.77,91.04,90.75,91.03,84906.0,90.1953,90.4636,90.1754,90.4537,84906.0
2018-02-06 15:10:00,91.03,91.04,90.41,90.41,143714.0,90.4537,90.4636,89.8376,89.8376,143714.0
2018-02-06 15:15:00,90.48,90.72,90.15,90.26,100261.0,89.9072,90.1456,89.5792,89.6885,100261.0
2018-02-06 15:20:00,90.24,90.7,90.19,90.38,89078.0,89.6687,90.1258,89.619,89.8078,89078.0
2018-02-06 15:25:00,90.4,90.68,90.35,90.68,46507.0,89.8277,90.1059,89.778,90.1059,46507.0
2018-02-06 15:30:00,90.68,90.87,90.23,90.69,153009.0,90.1059,90.2947,89.6587,90.1158,153009.0
2018-02-06 15:35:00,90.72,91.09,90.54,91.04,207969.0,90.1456,90.5133,89.9668,90.4636,207969.0
2018-02-06 15:40:00,91.07,91.21,90.95,90.96,164209.0,90.4934,90.6325,90.3742,90.3841,164209.0
2018-02-06 15:45:00,90.98,91.07,90.73,90.77,133285.0,90.404,90.4934,90.1556,90.1953,133285.0
2018-02-06 15:50:00,90.76,90.84,90.36,90.75,185705.0,90.1854,90.2649,89.7879,90.1754,185705.0
2018-02-06 15:55:00,90.74,91.07,90.62,91.07,706248.0,90.1655,90.4934,90.0463,90.4934,706248.0
2018-02-07 09:30:00,90.75,91.2,90.62,91.17,132133.0,90.1754,90.6226,90.0463,90.5928,132133.0
2018-02-07 09:35:00,91.15,91.84,90.92,91.5,156131.0,90.5729,91.2585,90.3444,90.9207,156131.0
2018-02-07 09:40:00,91.47,91.93,91.17,91.26,79819.0,90.8909,91.348,90.5928,90.6822,79819.0
2018-02-07 09:45:00,91.33,91.39,91.04,91.15,39711.0,90.7518,90.8114,90.4636,90.5729,39711.0
2018-02-07 09:50:00,91.2,91.5,91.06,91.24,56621.0,90.6226,90.9207,90.4835,90.6623,56621.0
2018-02-07 09:55:00,91.21,91.51,91.08,91.26,52725.0,90.6325,90.9306,90.5034,90.6822,52725.0
2018-02-07 10:00:00,91.25,91.51,91.21,91.47,33295.0,90.6723,90.9306,90.6325,90.8909,33295.0
2018-02-07 10:05:00,91.42,91.73,91.32,91.53,103142.0,90.8412,91.1492,90.7418,90.9505,103142.0
2018-02-07 10:10:00,91.55,91.56,91.23,91.42,21913.0,90.9704,90.9803,90.6524,90.8412,21913.0
2018-02-07 10:15:00,91.41,91.56,91.23,91.26,52575.0,90.8313,90.9803,90.6524,90.6822,52575.0
2018-02-07 10:20:00,91.26,91.3,91.06,91.08,31450.0,90.6822,90.722,90.4835,90.5034,31450.0
2018-02-07 10:25:00,91.12,91.19,90.86,90.9,60334.0,90.5431,90.6127,90.2847,90.3245,60334.0
2018-02-07 10:30:00,90.86,90.98,90.73,90.82,62592.0,90.2847,90.404,90.1556,90.245,62592.0
2018-02-07 10:35:00,90.87,91.32,90.76,91.32,44497.0,90.2947,90.7418,90.1854,90.7418,44497.0
2018-02-07 10:40:00,91.25,91.4,91.04,91.14,51980.0,90.6723,90.8213,90.4636,90.563,51980.0
2018-02-07 10:45:00,91.1,91.58,91.1,91.57,18349.0,90.5232,91.0002,90.5232,90.9902,18349.0
2018-02-07 10:50:00,91.65,91.82,91.55,91.57,78270.0,91.0697,91.2387,90.9704,90.9902,78270.0
2018-02-07 10:55:00,91.59,91.68,91.38,91.6,51539.0,91.0101,91.0996,90.8015,91.0201,51539.0
2018-02-07 11:00:00,91.63,91.97,91.63,91.97,53371.0,91.0499,91.3877,91.0499,91.3877,53371.0
2018-02-07 11:05:00,91.94,92.24,91.94,92.17,75258.0,91.3579,91.656,91.3579,91.5865,75258.0
2018-02-07 11:10:00,92.14,92.29,91.98,92.24,47438.0,91.5566,91.7057,91.3977,91.656,47438.0
2018-02-07 11:15:00,92.21,92.24,91.77,91.77,41976.0,91.6262,91.656,91.189,91.189,41976.0
2018-02-07 11:20:00,91.8,91.92,91.73,91.92,19931.0,91.2188,91.338,91.1492,91.338,19931.0
2018-02-07 11:25:00,91.92,91.92,91.65,91.7,23774.0,91.338,91.338,91.0697,91.1194,23774.0
2018-02-07 11:30:00,91.67,91.68,91.52,91.53,10752.0,91.0896,91.0996,90.9406,90.9505,10752.0
2018-02-07 11:35:00,91.5,91.56,91.25,91.4,33221.0,90.9207,90.9803,90.6723,90.8213,33221.0
2018-02-07 11:40:00,91.38,91.69,91.34,91.64,43642.0,90.8015,91.1095,90.7617,91.0598,43642.0
2018-02-07 11:45:00,91.68,91.69,91.54,91.65,21152.0,91.0996,91.1095,90.9604,91.0697,21152.0
2018-02-07 11:50:00,91.63,91.9,91.61,91.73,38507.0,91.0499,91.3182,91.03,91.1492,38507.0
2018-02-07 11:55:00,91.67,91.76,91.56,91.76,12672.0,91.0896,91.179,90.9803,91.179,12672.0
2018-02-07 12:00:00,91.77,91.86,91.65,91.66,23389.0,91.189,91.2784,91.0697,91.0797,23389.0
2018-02-07 12:05:00,91.71,91.74,91.61,91.66,12500.0,91.1294,91.1592,91.03,91.0797,12500.0
2018-02-07 12:10:00,91.65,91.79,91.6,91.7,36435.0,91.0697,91.2089,91.0201,91.1194,36435.0
2018-02-07 12:15:00,91.73,91.77,91.6,91.77,10364.0,91.1492,91.189,91.0201,91.189,10364.0
2018-02-07 12:20:00,91.78,91.82,91.62,91.82,14901.0,91.1989,91.2387,91.0399,91.2387,14901.0
2018-02-07 12:25:00,91.82,91.93,91.7,91.89,14690.0,91.2387,91.348,91.1194,91.3082,14690.0
2018-02-07 12:30:00,91.92,91.92,91.68,91.69,14840.0,91.338,91.338,91.0996,91.1095,14840.0
2018-02-07 12:35:00,91.64,91.64,91.44,91.54,20421.0,91.0598,91.0598,90.8611,90.9604,20421.0
2018-02-07 12:40:00,91.55,91.85,91.55,91.78,16097.0,90.9704,91.2685,90.9704,91.1989,16097.0
2018-02-07 12:45:00,91.74,91.9,91.44,91.49,15333.0,91.1592,91.3182,90.8611,90.9108,15333.0
2018-02-07 12:50:00,91.45,91.62,91.44,91.49,17169.0,90.871,91.0399,90.8611,90.9108,17169.0
2018-02-07 12:55:00,91.45,91.59,91.45,91.47,6461.0,90.871,91.0101,90.871,90.8909,6461.0
2018-02-07 13:00:00,91.48,91.59,91.3,91.35,25672.0,90.9008,91.0101,90.722,90.7716,25672.0
2018-02-07 13:05:00,91.41,91.42,91.07,91.32,62495.0,90.8313,90.8412,90.4934,90.7418,62495.0
2018-02-07 13:10:00,91.28,91.34,90.91,90.98,41630.0,90.7021,90.7617,90.3344,90.404,41630.0
2018-02-07 13:15:00,90.98,91.23,90.89,91.23,101658.0,90.404,90.6524,90.3146,90.6524,101658.0
2018-02-07 13:20:00,91.25,91.25,90.84,91.01,67526.0,90.6723,90.6723,90.2649,90.4338,67526.0
2018-02-07 13:25:00,91.03,91.18,90.9,91.13,32498.0,90.4537,90.6027,90.3245,90.553,32498.0
2018-02-07 13:30:00,91.11,91.24,91.05,91.15,31415.0,90.5332,90.6623,90.4735,90.5729,31415.0
2018-02-07 13:35:00,91.15,91.57,91.15,91.35,20717.0,90.5729,90.9902,90.5729,90.7716,20717.0
2018-02-07 13:40:00,91.34,91.55,91.33,91.45,19243.0,90.7617,90.9704,90.7518,90.871,19243.0
2018-02-07 13:45:00,91.45,91.53,91.33,91.34,21162.0,90.871,90.9505,90.7518,90.7617,21162.0
2018-02-07 13:50:00,91.31,91.33,91.16,91.27,24349.0,90.7319,90.7518,90.5828,90.6921,24349.0
2018-02-07 13:55:00,91.26,91.6,91.25,91.57,8703.0,90.6822,91.0201,90.6723,90.9902,8703.0
2018-02-07 14:00:00,91.57,91.63,91.27,91.34,43082.0,90.9902,91.0499,90.6921,90.7617,43082.0
2018-02-07 14:05:00,91.37,91.52,91.32,91.33,17420.0,90.7915,90.9406,90.7418,90.7518,17420.0
2018-02-07 14:10:00,91.37,91.67,91.33,91.54,13200.0,90.7915,91.0896,90.7518,90.9604,13200.0
2018-02-07 14:15:00,91.58,91.67,91.52,91.67,24462.0,91.0002,91.0896,90.9406,91.0896,24462.0
2018-02-07 14:20:00,91.63,91.86,91.63,91.66,41502.0,91.0499,91.2784,91.0499,91.0797,41502.0
2018-02-07 14:25:00,91.68,91.97,91.65,91.97,20138.0,91.0996,91.3877,91.0697,91.3877,20138.0
2018-02-07 14:30:00,91.98,91.99,91.84,91.89,9410.0,91.3977,91.4076,91.2585,91.3082,9410.0
2018-02-07 14:35:00,91.92,92.05,91.84,91.89,15879.0,91.338,91.4672,91.2585,91.3082,15879.0
2018-02-07 14:40:00,91.88,91.9,91.73,91.75,34534.0,91.2983,91.3182,91.1492,91.1691,34534.0
2018-02-07 14:45:00,91.76,91.8,91.46,91.51,15692.0,91.179,91.2188,90.8809,90.9306,15692.0
2018-02-07 14:50:00,91.49,91.49,91.15,91.37,45617.0,90.9108,90.9108,90.5729,90.7915,45617.0
2018-02-07 14:55:00,91.36,91.54,91.29,91.54,38817.0,90.7816,90.9604,90.712,90.9604,38817.0
2018-02-07 15:00:00,91.47,91.73,91.4,91.69,17486.0,90.8909,91.1492,90.8213,91.1095,17486.0
2018-02-07 15:05:00,91.73,91.79,91.54,91.57,66455.0,91.1492,91.2089,90.9604,90.9902,66455.0
2018-02-07 15:10:00,91.56,91.84,91.54,91.84,45814.0,90.9803,91.2585,90.9604,91.2585,45814.0
2018-02-07 15:15:00,91.85,91.92,91.71,91.77,51988.0,91.2685,91.338,91.1294,91.189,51988.0
2018-02-07 15:20:00,91.75,91.95,91.7,91.81,51503.0,91.1691,91.3678,91.1194,91.2287,51503.0
2018-02-07 15:25:00,91.8,92.12,91.78,91.88,62029.0,91.2188,91.5368,91.1989,91.2983,62029.0
2018-02-07 15:30:00,91.89,92.02,91.82,92.01,32969.0,91.3082,91.4374,91.2387,91.4275,32969.0
2018-02-07 15:35:00,92.01,92.15,91.98,92.04,72288.0,91.4275,91.5666,91.3977,91.4573,72288.0
2018-02-07 15:40:00,92.05,92.13,91.95,91.95,36430.0,91.4672,91.5467,91.3678,91.3678,36430.0
2018-02-07 15:45:00,91.95,91.98,91.54,91.59,105081.0,91.3678,91.3977,90.9604,91.0101,105081.0
2018-02-07 15:50:00,91.57,91.69,91.36,91.49,79916.0,90.9902,91.1095,90.7816,90.9108,79916.0
2018-02-07 15:55:00,91.51,91.57,91.36,91.36,715437.0,90.9306,90.9902,90.7816,90.7816,715437.0
2018-02-08 09:30:00,91.5,91.9,91.08,91.2,83562.0,90.9207,91.3182,90.5034,90.6226,83562.0
2018-02-08 09:35:00,91.16,91.35,90.97,91.2,40653.0,90.5828,90.7716,90.394,90.6226,40653.0
2018-02-08 09:40:00,91.2,91.24,90.64,90.91,36879.0,90.6226,90.6623,90.0661,90.3344,36879.0
2018-02-08 09:45:00,90.88,91.16,90.78,91.07,29407.0,90.3046,90.5828,90.2053,90.4934,29407.0
2018-02-08 09:50:00,91.07,91.68,90.91,91.64,54099.0,90.4934,91.0996,90.3344,91.0598,54099.0
2018-02-08 09:55:00,91.69,92.0,91.64,91.68,41408.0,91.1095,91.4175,91.0598,91.0996,41408.0
2018-02-08 10:00:00,91.64,91.74,91.35,91.39,78179.0,91.0598,91.1592,90.7716,90.8114,78179.0
2018-02-08 10:05:00,91.45,91.63,91.41,91.54,35807.0,90.871,91.0499,90.8313,90.9604,35807.0
2018-02-08 10:10:00,91.53,91.59,91.18,91.3,35080.0,90.9505,91.0101,90.6027,90.722,35080.0
2018-02-08 10:15:00,91.29,91.5,91.24,91.3,29917.0,90.712,90.9207,90.6623,90.722,29917.0
2018-02-08 10:20:00,91.33,91.4,91.07,91.15,28841.0,90.7518,90.8213,90.4934,90.5729,28841.0
2018-02-08 10:25:00,91.16,91.26,91.05,91.18,16423.0,90.5828,90.6822,90.4735,90.6027,16423.0
2018-02-08 10:30:00,91.14,91.17,90.9,90.93,103619.0,90.563,90.5928,90.3245,90.3543,103619.0
2018-02-08 10:35:00,90.91,91.0,90.67,90.93,30949.0,90.3344,90.4239,90.0959,90.3543,30949.0
2018-02-08 10:40:00,90.9,91.01,90.71,90.72,68243.0,90.3245,90.4338,90.1357,90.1456,68243.0
2018-02-08 10:45:00,90.68,90.77,90.42,90.46,55294.0,90.1059,90.1953,89.8475,89.8873,55294.0
2018-02-08 10:50:00,90.43,90.46,89.84,89.92,190328.0,89.8575,89.8873,89.2712,89.3507,190328.0
2018-02-08 10:55:00,89.86,90.1,89.68,89.97,245252.0,89.2911,89.5296,89.1122,89.4004,245252.0
2018-02-08 11:00:00,89.9,90.14,89.79,90.08,156970.0,89.3308,89.5693,89.2215,89.5097,156970.0
2018-02-08 11:05:00,90.11,90.19,89.9,89.91,94310.0,89.5395,89.619,89.3308,89.3408,94310.0
2018-02-08 11:10:00,89.91,89.97,89.6,89.67,68799.0,89.3408,89.4004,89.0327,89.1023,68799.0
2018-02-08 11:15:00,89.65,89.74,89.39,89.54,71937.0,89.0824,89.1718,88.8241,88.9731,71937.0
2018-02-08 11:20:00,89.51,89.57,89.16,89.22,74130.0,88.9433,89.0029,88.5955,88.6551,74130.0
2018-02-08 11:25:00,89.16,89.24,88.94,88.95,115443.0,88.5955,88.675,88.3769,88.3868,115443.0
2018-02-08 11:30:00,88.95,89.13,88.92,89.06,153340.0,88.3868,88.5657,88.357,88.4961,153340.0
2018-02-08 11:35:00,89.06,89.53,89.03,89.45,149448.0,88.4961,88.9632,88.4663,88.8837,149448.0
2018-02-08 11:40:00,89.45,89.54,89.23,89.34,21833.0,88.8837,88.9731,88.6651,88.7744,21833.0
2018-02-08 11:45:00,89.34,89.47,89.11,89.27,24172.0,88.7744,88.9035,88.5458,88.7048,24172.0
2018-02-08 11:50:00,89.28,89.83,89.28,89.6,75736.0,88.7147,89.2613,88.7147,89.0327,75736.0
2018-02-08 11:55:00,89.58,89.63,89.46,89.53,140556.0,89.0128,89.0625,88.8936,88.9632,140556.0
2018-02-08 12:00:00,89.53,89.73,89.52,89.58,87490.0,88.9632,89.1619,88.9532,89.0128,87490.0
2018-02-08 12:05:00,89.61,89.67,89.37,89.37,57064.0,89.0427,89.1023,88.8042,88.8042,57064.0
2018-02-08 12:10:00,89.35,89.48,89.31,89.41,43681.0,88.7843,88.9135,88.7446,88.8439,43681.0
2018-02-08 12:15:00,89.41,89.46,89.2,89.28,39220.0,88.8439,88.8936,88.6353,88.7147,39220.0
2018-02-08 12:20:00,89.27,89.27,88.94,88.94,65564.0,88.7048,88.7048,88.3769,88.3769,65564.0
2018-02-08 12:25:00,88.94,89.11,88.78,89.03,64455.0,88.3769,88.5458,88.2179,88.4663,64455.0
2018-02-08 12:30:00,89.09,89.19,88.76,88.88,69733.0,88.526,88.6253,88.198,88.3173,69733.0
2018-02-08 12:35:00,88.86,89.09,88.55,88.81,98094.0,88.2974,88.526,87.9894,88.2477,98094.0
2018-02-08 12:40:00,88.77,89.14,88.75,88.87,93634.0,88.208,88.5756,88.1881,88.3073,93634.0
2018-02-08 12:45:00,88.86,88.9,88.64,88.66,113914.0,88.2974,88.3372,88.0788,88.0987,113914.0
2018-02-08 12:50:00,88.66,88.71,88.38,88.4,136881.0,88.0987,88.1484,87.8204,87.8403,136881.0
2018-02-08 12:55:00,88.44,88.71,88.22,88.64,59880.0,87.8801,88.1484,87.6615,88.0788,59880.0
2018-02-08 13:00:00,88.6,88.73,88.44,88.58,25812.0,88.0391,88.1682,87.8801,88.0192,25812.0
2018-02-08 13:05:00,88.56,89.02,88.41,88.88,46912.0,87.9993,88.4564,87.8503,88.3173,46912.0
2018-02-08 13:10:00,88.95,89.08,88.87,88.96,24795.0,88.3868,88.516,88.3073,88.3968,24795.0
2018-02-08 13:15:00,88.95,89.37,88.92,89.23,48207.0,88.3868,88.8042,88.357,88.6651,48207.0
2018-02-08 13:20:00,89.23,89.42,89.18,89.27,82370.0,88.6651,88.8539,88.6154,88.7048,82370.0
2018-02-08 13:25:00,89.29,89.34,88.85,88.85,143090.0,88.7247,88.7744,88.2875,88.2875,143090.0
2018-02-08 13:30:00,88.84,89.18,88.83,89.11,64297.0,88.2775,88.6154,88.2676,88.5458,64297.0
2018-02-08 13:35:00,89.13,89.59,89.13,89.58,69654.0,88.5657,89.0228,88.5657,89.0128,69654.0
2018-02-08 13:40:00,89.59,89.77,89.42,89.77,250193.0,89.0228,89.2016,88.8539,89.2016,250193.0
2018-02-08 13:45:00,89.75,89.97,89.54,89.59,175602.0,89.1818,89.4004,88.9731,89.0228,175602.0
2018-02-08 13:50:00,89.55,89.65,89.45,89.48,39766.0,88.983,89.0824,88.8837,88.9135,39766.0
2018-02-08 13:55:00,89.5,89.52,89.18,89.29,58810.0,88.9334,88.9532,88.6154,88.7247,58810.0
2018-02-08 14:00:00,89.28,89.29,88.86,88.87,102070.0,88.7147,88.7247,88.2974,88.3073,102070.0
2018-02-08 14:05:00,88.86,89.14,88.85,89.14,48431.0,88.2974,88.5756,88.2875,88.5756,48431.0
2018-02-08 14:10:00,89.17,89.25,89.1,89.16,36769.0,88.6054,88.6849,88.5359,88.5955,36769.0
2018-02-08 14:15:00,89.2,89.29,89.06,89.11,27115.0,88.6353,88.7247,88.4961,88.5458,27115.0
2018-02-08 14:20:00,89.13,89.17,88.91,88.92,72546.0,88.5657,88.6054,88.3471,88.357,72546.0
2018-02-08 14:25:00,88.91,88.92,88.62,88.73,49210.0,88.3471,88.357,88.0589,88.1682,49210.0
2018-02-08 14:30:00,88.71,88.71,88.47,88.5,71864.0,88.1484,88.1484,87.9099,87.9397,71864.0
2018-02-08 14:35:00,88.51,88.87,88.41,88.84,90703.0,87.9496,88.3073,87.8503,88.2775,90703.0
2018-02-08 14:40:00,88.86,88.9,88.53,88.53,58628.0,88.2974,88.3372,87.9695,87.9695,58628.0
2018-02-08 14:45:00,88.52,88.78,88.48,88.58,45900.0,87.9596,88.2179,87.9198,88.0192,45900.0
2018-02-08 14:50:00,88.58,88.6,88.16,88.19,103782.0,88.0192,88.0391,87.6018,87.6316,103782.0
2018-02-08 14:55:00,88.16,88.34,88.01,88.27,106784.0,87.6018,87.7807,87.4528,87.7111,106784.0
2018-02-08 15:00:00,88.28,88.63,88.22,88.58,99105.0,87.7211,88.0689,87.6615,88.0192,99105.0
2018-02-08 15:05:00,88.59,88.63,88.26,88.26,62973.0,88.0291,88.0689,87.7012,87.7012,62973.0
2018-02-08 15:10:00,88.25,88.31,87.94,88.07,140337.0,87.6913,87.7509,87.3832,87.5124,140337.0
2018-02-08 15:15:00,88.08,88.21,88.02,88.08,61323.0,87.5223,87.6515,87.4627,87.5223,61323.0
2018-02-08 15:20:00,88.07,88.23,87.91,88.04,67168.0,87.5124,87.6714,87.3534,87.4826,67168.0
2018-02-08 15:25:00,88.04,88.38,88.04,88.13,64491.0,87.4826,87.8204,87.4826,87.572,64491.0
2018-02-08 15:30:00,88.1,88.22,88.02,88.04,94942.0,87.5422,87.6615,87.4627,87.4826,94942.0
2018-02-08 15:35:00,88.03,88.09,87.73,87.74,124934.0,87.4727,87.5323,87.1746,87.1845,124934.0
2018-02-08 15:40:00,87.73,87.81,87.44,87.81,233745.0,87.1746,87.2541,86.8864,87.2541,233745.0
2018-02-08 15:45:00,87.79,87.79,87.45,87.56,252058.0,87.2342,87.2342,86.8963,87.0056,252058.0
2018-02-08 15:50:00,87.54,87.54,87.16,87.32,307370.0,86.9858,86.9858,86.6082,86.7672,307370.0
2018-02-08 15:55:00,87.32,87.37,86.8,86.83,589956.0,86.7672,86.8168,86.2504,86.2803,589956.0
2018-02-09 09:30:00,87.66,88.06,87.43,87.43,177156.0,87.105,87.5025,86.8765,86.8765,177156.0
2018-02-09 09:35:00,87.42,87.5,86.82,86.84,116613.0,86.8665,86.946,86.2703,86.2902,116613.0
2018-02-09 09:40:00,86.83,86.99,86.54,86.88,138313.0,86.2803,86.4392,85.9921,86.3299,138313.0
2018-02-09 09:45:00,86.86,87.39,86.63,87.23,221225.0,86.3101,86.8367,86.0815,86.6777,221225.0
2018-02-09 09:50:00,87.26,87.53,87.0,87.45,60262.0,86.7075,86.9758,86.4492,86.8963,60262.0
2018-02-09 09:55:00,87.47,87.49,86.99,87.16,89411.0,86.9162,86.9361,86.4392,86.6082,89411.0
2018-02-09 10:00:00,87.14,87.38,86.96,86.99,114714.0,86.5883,86.8268,86.4094,86.4392,114714.0
2018-02-09 10:05:00,87.01,87.04,86.56,86.79,50838.0,86.4591,86.4889,86.012,86.2405,50838.0
2018-02-09 10:10:00,86.73,86.83,86.15,86.26,85607.0,86.1809,86.2803,85.6046,85.7139,85607.0
2018-02-09 10:15:00,86.28,86.56,86.08,86.43,157056.0,85.7337,86.012,85.535,85.8828,157056.0
2018-02-09 10:20:00,86.41,86.5,86.21,86.37,36899.0,85.8629,85.9523,85.6642,85.8232,36899.0
2018-02-09 10:25:00,86.32,86.69,86.2,86.22,116699.0,85.7735,86.1411,85.6542,85.6741,116699.0
2018-02-09 10:30:00,86.22,86.5,86.09,86.25,146186.0,85.6741,85.9523,85.5449,85.7039,146186.0
2018-02-09 10:35:00,86.25,86.27,85.63,85.64,120101.0,85.7039,85.7238,85.0879,85.0978,120101.0
2018-02-09 10:40:00,85.62,85.67,85.13,85.22,139639.0,85.0779,85.1276,84.591,84.6805,139639.0
2018-02-09 10:45:00,85.22,85.22,84.47,84.63,335252.0,84.6805,84.6805,83.9352,84.0942,335252.0
2018-02-09 10:50:00,84.62,85.34,84.53,85.21,297436.0,84.0843,84.7997,83.9948,84.6705,297436.0
2018-02-09 10:55:00,85.2,85.37,84.92,85.12,168947.0,84.6606,84.8295,84.3824,84.5811,168947.0
2018-02-09 11:00:00,85.14,85.75,85.05,85.66,175765.0,84.601,85.2071,84.5115,85.1177,175765.0
2018-02-09 11:05:00,85.67,85.67,84.84,84.94,113895.0,85.1276,85.1276,84.3029,84.4022,113895.0
2018-02-09 11:10:00,84.9,85.16,84.85,84.93,54740.0,84.3625,84.6208,84.3128,84.3923,54740.0
2018-02-09 11:15:00,84.92,84.92,84.44,84.75,177085.0,84.3824,84.3824,83.9054,84.2134,177085.0
2018-02-09 11:20:00,84.77,84.92,84.49,84.57,33036.0,84.2333,84.3824,83.9551,84.0346,33036.0
2018-02-09 11:25:00,84.53,84.73,84.4,84.65,115508.0,83.9948,84.1936,83.8656,84.1141,115508.0
2018-02-09 11:30:00,84.63,84.88,84.45,84.88,86644.0,84.0942,84.3426,83.9153,84.3426,86644.0
2018-02-09 11:35:00,84.86,85.14,84.75,84.94,98266.0,84.3227,84.601,84.2134,84.4022,98266.0
2018-02-09 11:40:00,84.94,85.07,84.85,84.96,107992.0,84.4022,84.5314,84.3128,84.4221,107992.0
2018-02-09 11:45:00,84.92,85.08,84.7,84.74,147969.0,84.3824,84.5413,84.1637,84.2035,147969.0
2018-02-09 11:50:00,84.75,84.89,84.66,84.89,81020.0,84.2134,84.3525,84.124,84.3525,81020.0
2018-02-09 11:55:00,84.89,84.99,84.54,84.54,50001.0,84.3525,84.4519,84.0048,84.0048,50001.0
2018-02-09 12:00:00,84.55,84.61,84.33,84.34,108582.0,84.0147,84.0743,83.7961,83.806,108582.0
2018-02-09 12:05:00,84.34,84.47,83.6,83.67,227080.0,83.806,83.9352,83.0707,83.1403,227080.0
2018-02-09 12:10:00,83.63,84.24,83.62,83.69,229321.0,83.1005,83.7067,83.0906,83.1601,229321.0
2018-02-09 12:15:00,83.72,83.9,83.54,83.58,130827.0,83.1899,83.3688,83.0111,83.0508,130827.0
2018-02-09 12:20:00,83.54,83.94,83.46,83.67,80509.0,83.0111,83.4086,82.9316,83.1403,80509.0
2018-02-09 12:25:00,83.65,83.67,83.17,83.19,130942.0,83.1204,83.1403,82.6434,82.6633,130942.0
2018-02-09 12:30:00,83.23,83.44,83.14,83.14,142529.0,82.7031,82.9117,82.6136,82.6136,142529.0
2018-02-09 12:35:00,83.21,83.3,83.1,83.13,101287.0,82.6832,82.7726,82.5739,82.6037,101287.0
2018-02-09 12:40:00,83.12,83.17,82.68,82.68,78743.0,82.5937,82.6434,82.1565,82.1565,78743.0
2018-02-09 12:45:00,82.66,82.8,82.51,82.53,125546.0,82.1367,82.2758,81.9876,82.0075,125546.0
2018-02-09 12:50:00,82.56,82.89,82.38,82.83,101598.0,82.0373,82.3652,81.8584,82.3056,101598.0
2018-02-09 12:55:00,82.86,83.49,82.84,83.47,167972.0,82.3354,82.9614,82.3155,82.9415,167972.0
2018-02-09 13:00:00,83.47,83.48,83.0,83.25,113939.0,82.9415,82.9515,82.4745,82.7229,113939.0
2018-02-09 13:05:00,83.26,83.49,82.96,82.96,73291.0,82.7329,82.9614,82.4348,82.4348,73291.0
2018-02-09 13:10:00,83.01,83.04,82.78,82.98,73823.0,82.4844,82.5143,82.2559,82.4546,73823.0
2018-02-09 13:15:00,82.98,83.1,82.87,83.1,39587.0,82.4546,82.5739,82.3453,82.5739,39587.0
2018-02-09 13:20:00,83.17,83.34,82.92,83.02,87048.0,82.6434,82.8124,82.395,82.4944,87048.0
2018-02-09 13:25:00,83.04,83.23,82.98,83.09,91632.0,82.5143,82.7031,82.4546,82.5639,91632.0
2018-02-09 13:30:00,83.09,83.52,83.02,83.35,152715.0,82.5639,82.9912,82.4944,82.8223,152715.0
2018-02-09 13:35:00,83.36,83.58,83.34,83.41,264294.0,82.8322,83.0508,82.8124,82.8819,264294.0
2018-02-09 13:40:00,83.41,83.99,83.36,83.89,171657.0,82.8819,83.4582,82.8322,83.3589,171657.0
2018-02-09 13:45:00,83.93,84.47,83.89,84.45,176131.0,83.3986,83.9352,83.3589,83.9153,176131.0
2018-02-09 13:50:00,84.44,85.33,84.43,85.26,153855.0,83.9054,84.7898,83.8955,84.7202,153855.0
2018-02-09 13:55:00,85.3,85.92,85.29,85.39,117778.0,84.7599,85.376,84.75,84.8494,117778.0
2018-02-09 14:00:00,85.38,86.19,85.37,86.06,101753.0,84.8394,85.6443,84.8295,85.5151,101753.0
2018-02-09 14:05:00,86.03,86.27,85.85,86.2,103015.0,85.4853,85.7238,85.3065,85.6542,103015.0
2018-02-09 14:10:00,86.17,86.64,86.13,86.27,108005.0,85.6244,86.0915,85.5847,85.7238,108005.0
2018-02-09 14:15:00,86.24,86.85,86.07,86.85,210318.0,85.694,86.3001,85.5251,86.3001,210318.0
2018-02-09 14:20:00,86.85,87.1,86.56,87.1,123580.0,86.3001,86.5486,86.012,86.5486,123580.0
2018-02-09 14:25:00,87.05,87.27,86.18,86.25,119981.0,86.4989,86.7175,85.6344,85.7039,119981.0
2018-02-09 14:30:00,86.19,86.22,85.83,85.83,150974.0,85.6443,85.6741,85.2866,85.2866,150974.0
2018-02-09 14:35:00,85.82,86.17,85.61,86.0,166093.0,85.2767,85.6244,85.068,85.4555,166093.0
2018-02-09 14:40:00,86.0,86.23,85.94,86.06,103775.0,85.4555,85.6841,85.3959,85.5151,103775.0
2018-02-09 14:45:00,86.04,86.38,86.04,86.16,53250.0,85.4953,85.8331,85.4953,85.6145,53250.0
2018-02-09 14:50:00,86.13,86.61,86.03,86.41,49070.0,85.5847,86.0617,85.4853,85.8629,49070.0
2018-02-09 14:55:00,86.45,86.45,86.05,86.06,33905.0,85.9027,85.9027,85.5052,85.5151,33905.0
2018-02-09 15:00:00,86.07,86.17,85.76,85.9,112296.0,85.5251,85.6244,85.217,85.3561,112296.0
2018-02-09 15:05:00,85.88,85.94,85.47,85.68,94491.0,85.3363,85.3959,84.9289,85.1375,94491.0
2018-02-09 15:10:00,85.7,86.09,85.54,86.03,140877.0,85.1574,85.5449,84.9984,85.4853,140877.0
2018-02-09 15:15:00,86.03,86.16,85.94,86.11,58768.0,85.4853,85.6145,85.3959,85.5648,58768.0
2018-02-09 15:20:00,86.13,86.3,86.1,86.15,76722.0,85.5847,85.7536,85.5549,85.6046,76722.0
2018-02-09 15:25:00,86.14,86.4,85.98,86.25,76962.0,85.5946,85.853,85.4356,85.7039,76962.0
2018-02-09 15:30:00,86.28,86.53,86.18,86.47,91367.0,85.7337,85.9822,85.6344,85.9225,91367.0
2018-02-09 15:35:00,86.49,86.91,86.37,86.8,307582.0,85.9424,86.3598,85.8232,86.2504,307582.0
2018-02-09 15:40:00,86.8,87.29,86.77,87.29,188325.0,86.2504,86.7373,86.2206,86.7373,188325.0
2018-02-09 15:45:00,87.28,87.75,87.24,87.57,244259.0,86.7274,87.1944,86.6877,87.0156,244259.0
2018-02-09 15:50:00,87.58,87.74,87.4,87.44,257901.0,87.0255,87.1845,86.8467,86.8864,257901.0
2018-02-09 15:55:00,87.42,87.43,87.0,87.0,492725.0,86.8665,86.8765,86.4492,86.4492,492725.0
2018-02-12 09:30:00,87.72,88.34,87.66,88.15,118817.0,87.1646,87.7807,87.105,87.5919,118817.0
2018-02-12 09:35:00,88.15,88.29,87.73,87.92,152356.0,87.5919,87.731,87.1746,87.3634,152356.0
2018-02-12 09:40:00,87.91,88.21,87.65,88.1,128467.0,87.3534,87.6515,87.0951,87.5422,128467.0
2018-02-12 09:45:00,88.17,88.25,87.71,87.73,122109.0,87.6118,87.6913,87.1547,87.1746,122109.0
2018-02-12 09:50:00,87.75,87.83,87.39,87.64,82192.0,87.1944,87.2739,86.8367,87.0851,82192.0
2018-02-12 09:55:00,87.69,88.16,87.61,87.97,125483.0,87.1348,87.6018,87.0553,87.413,125483.0
2018-02-12 10:00:00,87.99,88.27,87.79,88.22,99675.0,87.4329,87.7111,87.2342,87.6615,99675.0
2018-02-12 10:05:00,88.22,88.44,87.65,87.7,139783.0,87.6615,87.8801,87.0951,87.1448,139783.0
2018-02-12 10:10:00,87.72,87.92,87.38,87.57,63943.0,87.1646,87.3634,86.8268,87.0156,63943.0
2018-02-12 10:15:00,87.52,87.55,87.03,87.08,53131.0,86.9659,86.9957,86.479,86.5287,53131.0
2018-02-12 10:20:00,87.07,87.44,86.92,87.08,92421.0,86.5187,86.8864,86.3697,86.5287,92421.0
2018-02-12 10:25:00,87.04,87.24,86.77,87.14,155648.0,86.4889,86.6877,86.2206,86.5883,155648.0
2018-02-12 10:30:00,87.13,87.14,86.73,87.07,187857.0,86.5784,86.5883,86.1809,86.5187,187857.0
2018-02-12 10:35:00,87.09,87.43,87.01,87.2,100184.0,86.5386,86.8765,86.4591,86.6479,100184.0
2018-02-12 10:40:00,87.17,87.37,86.97,87.19,59336.0,86.6181,86.8168,86.4194,86.638,59336.0
2018-02-12 10:45:00,87.14,87.67,87.14,87.67,42378.0,86.5883,87.1149,86.5883,87.1149,42378.0
2018-02-12 10:50:00,87.69,87.71,87.18,87.33,33973.0,87.1348,87.1547,86.628,86.7771,33973.0
2018-02-12 10:55:00,87.34,87.52,87.34,87.5,18862.0,86.787,86.9659,86.787,86.946,18862.0
2018-02-12 11:00:00,87.49,87.64,87.08,87.39,25249.0,86.9361,87.0851,86.5287,86.8367,25249.0
2018-02-12 11:05:00,87.38,87.65,87.35,87.47,77094.0,86.8268,87.0951,86.797,86.9162,77094.0
2018-02-12 11:10:00,87.47,87.97,87.35,87.94,50660.0,86.9162,87.413,86.797,87.3832,50660.0
2018-02-12 11:15:00,87.94,88.17,87.78,88.15,133276.0,87.3832,87.6118,87.2242,87.5919,133276.0
2018-02-12 11:20:00,88.18,88.26,88.04,88.24,47325.0,87.6217,87.7012,87.4826,87.6813,47325.0
2018-02-12 11:25:00,88.23,88.36,88.15,88.27,38052.0,87.6714,87.8006,87.5919,87.7111,38052.0
2018-02-12 11:30:00,88.27,88.46,88.13,88.43,35868.0,87.7111,87.8999,87.572,87.8701,35868.0
2018-02-12 11:35:00,88.42,88.8,88.36,88.78,79033.0,87.8602,88.2378,87.8006,88.2179,79033.0
2018-02-12 11:40:00,88.8,88.87,88.6,88.66,35665.0,88.2378,88.3073,88.0391,88.0987,35665.0
2018-02-12 11:45:00,88.63,88.7,88.51,88.65,36084.0,88.0689,88.1384,87.9496,88.0887,36084.0
2018-02-12 11:50:00,88.6,88.66,88.42,88.66,42537.0,88.0391,88.0987,87.8602,88.0987,42537.0
2018-02-12 11:55:00,88.67,88.86,88.63,88.86,59675.0,88.1086,88.2974,88.0689,88.2974,59675.0
2018-02-12 12:00:00,88.86,88.9,88.68,88.77,42107.0,88.2974,88.3372,88.1185,88.208,42107.0
2018-02-12 12:05:00,88.79,88.79,88.47,88.58,43440.0,88.2279,88.2279,87.9099,88.0192,43440.0
2018-02-12 12:10:00,88.59,88.71,88.53,88.69,28073.0,88.0291,88.1484,87.9695,88.1285,28073.0
2018-02-12 12:15:00,88.71,88.83,88.62,88.66,28609.0,88.1484,88.2676,88.0589,88.0987,28609.0
2018-02-12 12:20:00,88.67,88.68,88.39,88.68,67994.0,88.1086,88.1185,87.8304,88.1185,67994.0
2018-02-12 12:25:00,88.63,88.66,88.51,88.58,8740.0,88.0689,88.0987,87.9496,88.0192,8740.0
2018-02-12 12:30:00,88.55,88.59,88.44,88.57,13277.0,87.9894,88.0291,87.8801,88.0092,13277.0
2018-02-12 12:35:00,88.6,88.62,88.5,88.61,33909.0,88.0391,88.0589,87.9397,88.049,33909.0
2018-02-12 12:40:00,88.61,88.63,88.4,88.46,13742.0,88.049,88.0689,87.8403,87.8999,13742.0
2018-02-12 12:45:00,88.46,88.68,88.46,88.6,25454.0,87.8999,88.1185,87.8999,88.0391,25454.0
2018-02-12 12:50:00,88.61,88.99,88.61,88.94,44462.0,88.049,88.4266,88.049,88.3769,44462.0
2018-02-12 12:55:00,88.92,88.95,88.64,88.7,18608.0,88.357,88.3868,88.0788,88.1384,18608.0
2018-02-12 13:00:00,88.7,88.78,88.65,88.7,20389.0,88.1384,88.2179,88.0887,88.1384,20389.0
2018-02-12 13:05:00,88.74,88.74,88.47,88.55,25123.0,88.1782,88.1782,87.9099,87.9894,25123.0
2018-02-12 13:10:00,88.57,88.76,88.5,88.63,36726.0,88.0092,88.198,87.9397,88.0689,36726.0
2018-02-12 13:15:00,88.59,88.72,88.52,88.67,9728.0,88.0291,88.1583,87.9596,88.1086,9728.0
2018-02-12 13:20:00,88.68,89.03,88.61,88.99,18310.0,88.1185,88.4663,88.049,88.4266,18310.0
2018-02-12 13:25:00,88.97,89.12,88.93,89.12,17239.0,88.4067,88.5558,88.367,88.5558,17239.0
2018-02-12 13:30:00,89.11,89.2,89.03,89.15,44531.0,88.5458,88.6353,88.4663,88.5856,44531.0
2018-02-12 13:35:00,89.17,89.24,89.11,89.24,33589.0,88.6054,88.675,88.5458,88.675,33589.0
2018-02-12 13:40:00,89.25,89.25,89.12,89.16,12469.0,88.6849,88.6849,88.5558,88.5955,12469.0
2018-02-12 13:45:00,89.19,89.25,89.03,89.15,17250.0,88.6253,88.6849,88.4663,88.5856,17250.0
2018-02-12 13:50:00,89.18,89.36,89.16,89.36,73779.0,88.6154,88.7942,88.5955,88.7942,73779.0
2018-02-12 13:55:00,89.36,89.52,89.28,89.28,63041.0,88.7942,88.9532,88.7147,88.7147,63041.0
2018-02-12 14:00:00,89.31,89.35,89.19,89.2,32831.0,88.7446,88.7843,88.6253,88.6353,32831.0
2018-02-12 14:05:00,89.19,89.23,89.1,89.12,25758.0,88.6253,88.6651,88.5359,88.5558,25758.0
2018-02-12 14:10:00,89.14,89.26,89.12,89.23,13285.0,88.5756,88.6949,88.5558,88.6651,13285.0
2018-02-12 14:15:00,89.24,89.3,89.09,89.11,21906.0,88.675,88.7346,88.526,88.5458,21906.0
2018-02-12 14:20:00,89.12,89.37,89.12,89.31,29170.0,88.5558,88.8042,88.5558,88.7446,29170.0
2018-02-12 14:25:00,89.32,89.46,89.22,89.41,21237.0,88.7545,88.8936,88.6551,88.8439,21237.0
2018-02-12 14:30:00,89.45,89.66,89.44,89.59,64191.0,88.8837,89.0923,88.8737,89.0228,64191.0
2018-02-12 14:35:00,89.59,89.71,89.54,89.62,50192.0,89.0228,89.142,88.9731,89.0526,50192.0
2018-02-12 14:40:00,89.63,89.73,89.56,89.56,36352.0,89.0625,89.1619,88.993,88.993,36352.0
2018-02-12 14:45:00,89.56,89.61,89.29,89.33,80572.0,88.993,89.0427,88.7247,88.7644,80572.0
2018-02-12 14:50:00,89.32,89.34,89.14,89.23,17381.0,88.7545,88.7744,88.5756,88.6651,17381.0
2018-02-12 14:55:00,89.27,89.33,89.1,89.18,14519.0,88.7048,88.7644,88.5359,88.6154,14519.0
2018-02-12 15:00:00,89.2,89.31,89.15,89.22,13366.0,88.6353,88.7446,88.5856,88.6551,13366.0
2018-02-12 15:05:00,89.23,89.35,89.21,89.3,13131.0,88.6651,88.7843,88.6452,88.7346,13131.0
2018-02-12 15:10:00,89.28,89.83,89.25,89.8,135228.0,88.7147,89.2613,88.6849,89.2315,135228.0
2018-02-12 15:15:00,89.8,89.83,89.62,89.65,87471.0,89.2315,89.2613,89.0526,89.0824,87471.0
2018-02-12 15:20:00,89.67,89.72,89.56,89.56,27502.0,89.1023,89.152,88.993,88.993,27502.0
2018-02-12 15:25:00,89.55,89.57,89.39,89.51,37727.0,88.983,89.0029,88.8241,88.9433,37727.0
2018-02-12 15:30:00,89.51,89.59,89.26,89.38,44624.0,88.9433,89.0228,88.6949,88.8141,44624.0
2018-02-12 15:35:00,89.38,89.38,88.98,89.11,91833.0,88.8141,88.8141,88.4166,88.5458,91833.0
2018-02-12 15:40:00,89.15,89.25,89.05,89.09,60780.0,88.5856,88.6849,88.4862,88.526,60780.0
2018-02-12 15:45:00,89.1,89.1,88.49,88.49,182697.0,88.5359,88.5359,87.9298,87.9298,182697.0
2018-02-12 15:50:00,88.51,89.01,88.51,88.93,158392.0,87.9496,88.4465,87.9496,88.367,158392.0
2018-02-12 15:55:00,88.9,89.0,88.78,88.81,307932.0,88.3372,88.4365,88.2179,88.2477,307932.0
2018-02-13 09:30:00,88.44,88.59,87.96,87.96,102687.0,87.8801,88.0291,87.4031,87.4031,102687.0
2018-02-13 09:35:00,87.92,88.19,87.64,87.97,68257.0,87.3634,87.6316,87.0851,87.413,68257.0
2018-02-13 09:40:00,88.02,88.64,88.0,88.27,61884.0,87.4627,88.0788,87.4429,87.7111,61884.0
2018-02-13 09:45:00,88.34,88.39,87.97,87.97,53127.0,87.7807,87.8304,87.413,87.413,53127.0
2018-02-13 09:50:00,87.94,88.27,87.92,88.14,34660.0,87.3832,87.7111,87.3634,87.582,34660.0
2018-02-13 09:55:00,88.18,88.25,87.85,88.07,26164.0,87.6217,87.6913,87.2938,87.5124,26164.0
2018-02-13 10:00:00,88.08,88.2,87.86,88.02,36833.0,87.5223,87.6416,87.3037,87.4627,36833.0
2018-02-13 10:05:00,88.01,88.12,87.88,87.97,36009.0,87.4528,87.5621,87.3236,87.413,36009.0
2018-02-13 10:10:00,87.98,88.19,87.93,88.04,56639.0,87.423,87.6316,87.3733,87.4826,56639.0
2018-02-13 10:15:00,88.0,88.28,87.95,88.27,50936.0,87.4429,87.7211,87.3932,87.7111,50936.0
2018-02-13 10:20:00,88.28,88.7,88.28,88.7,30503.0,87.7211,88.1384,87.7211,88.1384,30503.0
2018-02-13 10:25:00,88.73,88.74,88.53,88.6,18669.0,88.1682,88.1782,87.9695,88.0391,18669.0
2018-02-13 10:30:00,88.6,88.68,88.32,88.33,43202.0,88.0391,88.1185,87.7608,87.7708,43202.0
2018-02-13 10:35:00,88.32,88.5,88.29,88.49,22563.0,87.7608,87.9397,87.731,87.9298,22563.0
2018-02-13 10:40:00,88.48,88.72,88.4,88.42,23777.0,87.9198,88.1583,87.8403,87.8602,23777.0
2018-02-13 10:45:00,88.41,88.8,88.37,88.8,24227.0,87.8503,88.2378,87.8105,88.2378,24227.0
2018-02-13 10:50:00,88.8,88.87,88.75,88.85,23097.0,88.2378,88.3073,88.1881,88.2875,23097.0
2018-02-13 10:55:00,88.88,88.96,88.73,88.73,21088.0,88.3173,88.3968,88.1682,88.1682,21088.0
2018-02-13 11:00:00,88.71,88.71,88.33,88.37,9217.0,88.1484,88.1484,87.7708,87.8105,9217.0
2018-02-13 11:05:00,88.32,88.54,88.24,88.49,23077.0,87.7608,87.9794,87.6813,87.9298,23077.0
2018-02-13 11:10:00,88.52,88.84,88.51,88.82,11444.0,87.9596,88.2775,87.9496,88.2577,11444.0
2018-02-13 11:15:00,88.84,88.84,88.62,88.84,7350.0,88.2775,88.2775,88.0589,88.2775,7350.0
2018-02-13 11:20:00,88.85,88.85,88.74,88.8,35519.0,88.2875,88.2875,88.1782,88.2378,35519.0
2018-02-13 11:25:00,88.8,88.85,88.57,88.58,17124.0,88.2378,88.2875,88.0092,88.0192,17124.0
2018-02-13 11:30:00,88.57,88.7,88.51,88.53,15405.0,88.0092,88.1384,87.9496,87.9695,15405.0
2018-02-13 11:35:00,88.56,88.62,88.44,88.53,10064.0,87.9993,88.0589,87.8801,87.9695,10064.0
2018-02-13 11:40:00,88.48,88.62,88.47,88.61,5967.0,87.9198,88.0589,87.9099,88.049,5967.0
2018-02-13 11:45:00,88.61,88.82,88.59,88.8,5799.0,88.049,88.2577,88.0291,88.2378,5799.0
2018-02-13 11:50:00,88.78,88.8,88.67,88.74,10218.0,88.2179,88.2378,88.1086,88.1782,10218.0
2018-02-13 11:55:00,88.69,88.73,88.61,88.61,2903.0,88.1285,88.1682,88.049,88.049,2903.0
2018-02-13 12:00:00,88.63,88.81,88.57,88.81,8110.0,88.0689,88.2477,88.0092,88.2477,8110.0
2018-02-13 12:05:00,88.8,88.8,88.68,88.75,5127.0,88.2378,88.2378,88.1185,88.1881,5127.0
2018-02-13 12:10:00,88.74,88.87,88.74,88.84,18631.0,88.1782,88.3073,88.1782,88.2775,18631.0
2018-02-13 12:15:00,88.84,88.86,88.7,88.76,18384.0,88.2775,88.2974,88.1384,88.198,18384.0
2018-02-13 12:20:00,88.72,88.78,88.64,88.66,7746.0,88.1583,88.2179,88.0788,88.0987,7746.0
2018-02-13 12:25:00,88.64,88.68,88.51,88.53,14869.0,88.0788,88.1185,87.9496,87.9695,14869.0
2018-02-13 12:30:00,88.51,88.54,88.37,88.43,18699.0,87.9496,87.9794,87.8105,87.8701,18699.0
2018-02-13 12:35:00,88.39,88.48,88.34,88.39,5745.0,87.8304,87.9198,87.7807,87.8304,5745.0
2018-02-13 12:40:00,88.39,88.51,88.39,88.5,3013.0,87.8304,87.9496,87.8304,87.9397,3013.0
2018-02-13 12:45:00,88.5,88.56,88.39,88.56,11214.0,87.9397,87.9993,87.8304,87.9993,11214.0
2018-02-13 12:50:00,88.56,88.77,88.55,88.75,17099.0,87.9993,88.208,87.9894,88.1881,17099.0
2018-02-13 12:55:00,88.74,88.74,88.6,88.6,6316.0,88.1782,88.1782,88.0391,88.0391,6316.0
2018-02-13 13:00:00,88.59,88.71,88.55,88.7,16829.0,88.0291,88.1484,87.9894,88.1384,16829.0
2018-02-13 13:05:00,88.72,88.84,88.68,88.81,8997.0,88.1583,88.2775,88.1185,88.2477,8997.0
2018-02-13 13:10:00,88.81,88.96,88.78,88.95,32977.0,88.2477,88.3968,88.2179,88.3868,32977.0
2018-02-13 13:15:00,88.96,89.01,88.88,89.01,8429.0,88.3968,88.4465,88.3173,88.4465,8429.0
2018-02-13 13:20:00,89.0,89.13,88.96,89.13,15827.0,88.4365,88.5657,88.3968,88.5657,15827.0
2018-02-13 13:25:00,89.13,89.17,88.99,89.0,21229.0,88.5657,88.6054,88.4266,88.4365,21229.0
2018-02-13 13:30:00,89.0,89.0,88.87,88.97,13691.0,88.4365,88.4365,88.3073,88.4067,13691.0
2018-02-13 13:35:00,88.93,89.17,88.93,89.17,16612.0,88.367,88.6054,88.367,88.6054,16612.0
2018-02-13 13:40:00,89.17,89.19,89.08,89.16,47014.0,88.6054,88.6253,88.516,88.5955,47014.0
2018-02-13 13:45:00,89.14,89.19,89.09,89.17,16669.0,88.5756,88.6253,88.526,88.6054,16669.0
2018-02-13 13:50:00,89.18,89.31,89.16,89.25,20218.0,88.6154,88.7446,88.5955,88.6849,20218.0
2018-02-13 13:55:00,89.21,89.21,89.01,89.03,9777.0,88.6452,88.6452,88.4465,88.4663,9777.0
2018-02-13 14:00:00,89.05,89.08,88.99,89.08,13712.0,88.4862,88.516,88.4266,88.516,13712.0
2018-02-13 14:05:00,89.08,89.39,89.05,89.39,14957.0,88.516,88.8241,88.4862,88.8241,14957.0
2018-02-13 14:10:00,89.37,89.6,89.37,89.59,92452.0,88.8042,89.0327,88.8042,89.0228,92452.0
2018-02-13 14:15:00,89.54,89.59,89.52,89.57,34290.0,88.9731,89.0228,88.9532,89.0029,34290.0
2018-02-13 14:20:00,89.55,89.57,89.35,89.36,17159.0,88.983,89.0029,88.7843,88.7942,17159.0
2018-02-13 14:25:00,89.34,89.37,89.27,89.28,14329.0,88.7744,88.8042,88.7048,88.7147,14329.0
2018-02-13 14:30:00,89.28,89.29,89.12,89.2,6829.0,88.7147,88.7247,88.5558,88.6353,6829.0
2018-02-13 14:35:00,89.21,89.39,89.21,89.25,42651.0,88.6452,88.8241,88.6452,88.6849,42651.0
2018-02-13 14:40:00,89.23,89.25,89.14,89.19,10651.0,88.6651,88.6849,88.5756,88.6253,10651.0
2018-02-13 14:45:00,89.19,89.26,89.13,89.25,11011.0,88.6253,88.6949,88.5657,88.6849,11011.0
2018-02-13 14:50:00,89.27,89.41,89.27,89.38,11773.0,88.7048,88.8439,88.7048,88.8141,11773.0
2018-02-13 14:55:00,89.4,89.4,89.24,89.3,15138.0,88.834,88.834,88.675,88.7346,15138.0
2018-02-13 15:00:00,89.29,89.32,89.16,89.16,14336.0,88.7247,88.7545,88.5955,88.5955,14336.0
2018-02-13 15:05:00,89.14,89.28,89.13,89.26,12171.0,88.5756,88.7147,88.5657,88.6949,12171.0
2018-02-13 15:10:00,89.28,89.36,89.11,89.36,29110.0,88.7147,88.7942,88.5458,88.7942,29110.0
2018-02-13 15:15:00,89.35,89.42,89.28,89.42,31701.0,88.7843,88.8539,88.7147,88.8539,31701.0
2018-02-13 15:20:00,89.41,89.42,89.26,89.27,16106.0,88.8439,88.8539,88.6949,88.7048,16106.0
2018-02-13 15:25:00,89.31,89.41,89.3,89.31,13690.0,88.7446,88.8439,88.7346,88.7446,13690.0
2018-02-13 15:30:00,89.31,89.32,89.21,89.32,21825.0,88.7446,88.7545,88.6452,88.7545,21825.0
2018-02-13 15:35:00,89.29,89.38,89.27,89.3,20675.0,88.7247,88.8141,88.7048,88.7346,20675.0
2018-02-13 15:40:00,89.29,89.31,88.98,89.03,62147.0,88.7247,88.7446,88.4166,88.4663,62147.0
2018-02-13 15:45:00,89.04,89.22,89.03,89.22,61499.0,88.4763,88.6551,88.4663,88.6551,61499.0
2018-02-13 15:50:00,89.22,89.44,89.22,89.29,85896.0,88.6551,88.8737,88.6551,88.7247,85896.0
2018-02-13 15:55:00,89.28,89.36,89.22,89.26,103585.0,88.7147,88.7942,88.6551,88.6949,103585.0
2018-02-14 09:30:00,88.35,88.73,88.18,88.47,189914.0,87.7906,88.1682,87.6217,87.9099,189914.0
2018-02-14 09:35:00,88.48,89.05,88.39,88.81,98911.0,87.9198,88.4862,87.8304,88.2477,98911.0
2018-02-14 09:40:00,88.88,89.43,88.84,89.36,36415.0,88.3173,88.8638,88.2775,88.7942,36415.0
2018-02-14 09:45:00,89.25,89.63,89.16,89.56,58735.0,88.6849,89.0625,88.5955,88.993,58735.0
2018-02-14 09:50:00,89.62,90.01,89.46,89.9,44221.0,89.0526,89.4401,88.8936,89.3308,44221.0
2018-02-14 09:55:00,89.91,90.07,89.7,89.82,92663.0,89.3408,89.4997,89.1321,89.2513,92663.0
2018-02-14 10:00:00,89.82,90.01,89.69,89.82,83364.0,89.2513,89.4401,89.1222,89.2513,83364.0
2018-02-14 10:05:00,89.81,90.35,89.79,90.31,103333.0,89.2414,89.778,89.2215,89.7382,103333.0
2018-02-14 10:10:00,90.29,90.81,90.27,90.77,300153.0,89.7184,90.2351,89.6985,90.1953,300153.0
2018-02-14 10:15:00,90.76,91.26,90.72,91.19,221574.0,90.1854,90.6822,90.1456,90.6127,221574.0
2018-02-14 10:20:00,91.18,91.38,91.05,91.15,109403.0,90.6027,90.8015,90.4735,90.5729,109403.0
2018-02-14 10:25:00,91.19,91.24,90.92,91.02,77610.0,90.6127,90.6623,90.3444,90.4437,77610.0
2018-02-14 10:30:00,91.01,91.21,90.72,90.83,106290.0,90.4338,90.6325,90.1456,90.2549,106290.0
2018-02-14 10:35:00,90.83,91.33,90.74,91.32,82000.0,90.2549,90.7518,90.1655,90.7418,82000.0
2018-02-14 10:40:00,91.32,91.37,90.94,91.01,69181.0,90.7418,90.7915,90.3642,90.4338,69181.0
2018-02-14 10:45:00,91.02,91.18,90.76,90.81,80840.0,90.4437,90.6027,90.1854,90.2351,80840.0
2018-02-14 10:50:00,90.8,90.98,90.62,90.62,90125.0,90.2251,90.404,90.0463,90.0463,90125.0
2018-02-14 10:55:00,90.62,90.97,90.52,90.85,60375.0,90.0463,90.394,89.9469,90.2748,60375.0
2018-02-14 11:00:00,90.89,91.06,90.6,90.69,61214.0,90.3146,90.4835,90.0264,90.1158,61214.0
2018-02-14 11:05:00,90.65,90.9,90.53,90.7,22263.0,90.0761,90.3245,89.9568,90.1258,22263.0
2018-02-14 11:10:00,90.7,90.89,90.6,90.88,24297.0,90.1258,90.3146,90.0264,90.3046,24297.0
2018-02-14 11:15:00,90.85,90.85,90.57,90.82,64923.0,90.2748,90.2748,89.9966,90.245,64923.0
2018-02-14 11:20:00,90.76,90.78,90.56,90.62,23480.0,90.1854,90.2053,89.9866,90.0463,23480.0
2018-02-14 11:25:00,90.65,90.75,90.52,90.62,35173.0,90.0761,90.1754,89.9469,90.0463,35173.0
2018-02-14 11:30:00,90.61,90.66,90.39,90.4,20280.0,90.0363,90.086,89.8177,89.8277,20280.0
2018-02-14 11:35:00,90.4,90.74,90.35,90.74,30864.0,89.8277,90.1655,89.778,90.1655,30864.0
2018-02-14 11:40:00,90.75,91.01,90.63,90.94,56284.0,90.1754,90.4338,90.0562,90.3642,56284.0
2018-02-14 11:45:00,91.01,91.07,90.78,90.78,45936.0,90.4338,90.4934,90.2053,90.2053,45936.0
2018-02-14 11:50:00,90.8,90.84,90.7,90.83,9327.0,90.2251,90.2649,90.1258,90.2549,9327.0
2018-02-14 11:55:00,90.84,90.93,90.76,90.84,15780.0,90.2649,90.3543,90.1854,90.2649,15780.0
2018-02-14 12:00:00,90.89,91.05,90.86,91.03,19194.0,90.3146,90.4735,90.2847,90.4537,19194.0
2018-02-14 12:05:00,90.98,91.01,90.81,90.94,14047.0,90.404,90.4338,90.2351,90.3642,14047.0
2018-02-14 12:10:00,90.97,91.1,90.89,91.07,12821.0,90.394,90.5232,90.3146,90.4934,12821.0
2018-02-14 12:15:00,91.07,91.07,90.81,90.82,12644.0,90.4934,90.4934,90.2351,90.245,12644.0
2018-02-14 12:20:00,90.79,90.92,90.71,90.82,8785.0,90.2152,90.3444,90.1357,90.245,8785.0
2018-02-14 12:25:00,90.76,90.86,90.72,90.82,10831.0,90.1854,90.2847,90.1456,90.245,10831.0
2018-02-14 12:30:00,90.75,90.81,90.64,90.81,24303.0,90.1754,90.2351,90.0661,90.2351,24303.0
2018-02-14 12:35:00,90.82,91.03,90.82,91.01,12120.0,90.245,90.4537,90.245,90.4338,12120.0
2018-02-14 12:40:00,91.02,91.05,90.89,90.98,18168.0,90.4437,90.4735,90.3146,90.404,18168.0
2018-02-14 12:45:00,90.99,91.02,90.6,90.61,36210.0,90.4139,90.4437,90.0264,90.0363,36210.0
2018-02-14 12:50:00,90.6,90.87,90.58,90.82,48055.0,90.0264,90.2947,90.0065,90.245,48055.0
2018-02-14 12:55:00,90.81,90.87,90.76,90.79,11262.0,90.2351,90.2947,90.1854,90.2152,11262.0
2018-02-14 13:00:00,90.79,90.98,90.69,90.93,24745.0,90.2152,90.404,90.1158,90.3543,24745.0
2018-02-14 13:05:00,90.96,90.99,90.86,90.92,9762.0,90.3841,90.4139,90.2847,90.3444,9762.0
2018-02-14 13:10:00,90.93,91.18,90.93,91.16,30801.0,90.3543,90.6027,90.3543,90.5828,30801.0
2018-02-14 13:15:00,91.14,91.24,91.09,91.14,88809.0,90.563,90.6623,90.5133,90.563,88809.0
2018-02-14 13:20:00,91.13,91.4,91.04,91.35,64564.0,90.553,90.8213,90.4636,90.7716,64564.0
2018-02-14 13:25:00,91.35,91.35,91.06,91.09,34332.0,90.7716,90.7716,90.4835,90.5133,34332.0
2018-02-14 13:30:00,91.13,91.31,91.1,91.31,13710.0,90.553,90.7319,90.5232,90.7319,13710.0
2018-02-14 13:35:00,91.32,91.64,91.28,91.62,40891.0,90.7418,91.0598,90.7021,91.0399,40891.0
2018-02-14 13:40:00,91.61,91.69,91.56,91.67,31250.0,91.03,91.1095,90.9803,91.0896,31250.0
2018-02-14 13:45:00,91.69,91.72,91.57,91.66,30541.0,91.1095,91.1393,90.9902,91.0797,30541.0
2018-02-14 13:50:00,91.66,91.75,91.56,91.69,71584.0,91.0797,91.1691,90.9803,91.1095,71584.0
2018-02-14 13:55:00,91.65,91.7,91.56,91.58,64095.0,91.0697,91.1194,90.9803,91.0002,64095.0
2018-02-14 14:00:00,91.58,91.82,91.58,91.74,71625.0,91.0002,91.2387,91.0002,91.1592,71625.0
2018-02-14 14:05:00,91.73,91.86,91.72,91.77,25450.0,91.1492,91.2784,91.1393,91.189,25450.0
2018-02-14 14:10:00,91.78,91.87,91.7,91.76,21448.0,91.1989,91.2884,91.1194,91.179,21448.0
2018-02-14 14:15:00,91.73,92.0,91.72,92.0,40870.0,91.1492,91.4175,91.1393,91.4175,40870.0
2018-02-14 14:20:00,92.01,92.08,91.79,91.83,120710.0,91.4275,91.497,91.2089,91.2486,120710.0
2018-02-14 14:25:00,91.8,91.9,91.78,91.8,48270.0,91.2188,91.3182,91.1989,91.2188,48270.0
2018-02-14 14:30:00,91.78,91.85,91.67,91.67,34954.0,91.1989,91.2685,91.0896,91.0896,34954.0
2018-02-14 14:35:00,91.67,91.69,91.5,91.54,57842.0,91.0896,91.1095,90.9207,90.9604,57842.0
2018-02-14 14:40:00,91.58,91.65,91.51,91.57,63087.0,91.0002,91.0697,90.9306,90.9902,63087.0
2018-02-14 14:45:00,91.6,91.66,91.43,91.52,90988.0,91.0201,91.0797,90.8511,90.9406,90988.0
2018-02-14 14:50:00,91.51,91.57,91.21,91.41,33998.0,90.9306,90.9902,90.6325,90.8313,33998.0
2018-02-14 14:55:00,91.42,91.76,91.34,91.68,25787.0,90.8412,91.179,90.7617,91.0996,25787.0
2018-02-14 15:00:00,91.67,91.91,91.63,91.91,25754.0,91.0896,91.3281,91.0499,91.3281,25754.0
2018-02-14 15:05:00,91.9,91.92,91.59,91.59,29930.0,91.3182,91.338,91.0101,91.0101,29930.0
2018-02-14 15:10:00,91.58,91.79,91.54,91.75,36594.0,91.0002,91.2089,90.9604,91.1691,36594.0
2018-02-14 15:15:00,91.79,91.79,91.65,91.74,23680.0,91.2089,91.2089,91.0697,91.1592,23680.0
2018-02-14 15:20:00,91.73,91.83,91.64,91.64,41300.0,91.1492,91.2486,91.0598,91.0598,41300.0
2018-02-14 15:25:00,91.63,91.63,91.36,91.36,49087.0,91.0499,91.0499,90.7816,90.7816,49087.0
2018-02-14 15:30:00,91.36,91.45,91.26,91.26,40346.0,90.7816,90.871,90.6822,90.6822,40346.0
2018-02-14 15:35:00,91.27,91.46,91.2,91.41,36879.0,90.6921,90.8809,90.6226,90.8313,36879.0
2018-02-14 15:40:00,91.4,91.49,91.37,91.42,51262.0,90.8213,90.9108,90.7915,90.8412,51262.0
2018-02-14 15:45:00,91.39,91.73,91.39,91.66,82465.0,90.8114,91.1492,90.8114,91.0797,82465.0
2018-02-14 15:50:00,91.66,91.88,91.66,91.77,157961.0,91.0797,91.2983,91.0797,91.189,157961.0
2018-02-14 15:55:00,91.77,91.85,91.62,91.73,255554.0,91.189,91.2685,91.0399,91.1492,255554.0
2018-02-15 09:30:00,92.56,92.6,91.73,91.81,112352.0,91.974,92.0137,91.1492,91.2287,112352.0
2018-02-15 09:35:00,91.79,92.22,91.48,92.14,173551.0,91.2089,91.6361,90.9008,91.5566,173551.0
2018-02-15 09:40:00,92.16,92.43,91.86,92.42,76143.0,91.5765,91.8448,91.2784,91.8349,76143.0
2018-02-15 09:45:00,92.42,92.65,92.28,92.44,77832.0,91.8349,92.0634,91.6958,91.8547,77832.0
2018-02-15 09:50:00,92.47,92.64,92.34,92.48,86428.0,91.8846,92.0535,91.7554,91.8945,86428.0
2018-02-15 09:55:00,92.52,92.67,92.26,92.44,58379.0,91.9342,92.0833,91.6759,91.8547,58379.0
2018-02-15 10:00:00,92.4,92.54,92.2,92.44,67278.0,91.815,91.9541,91.6163,91.8547,67278.0
2018-02-15 10:05:00,92.44,92.54,92.26,92.36,61590.0,91.8547,91.9541,91.6759,91.7752,61590.0
2018-02-15 10:10:00,92.38,92.53,92.24,92.4,36588.0,91.7951,91.9442,91.656,91.815,36588.0
2018-02-15 10:15:00,92.35,92.43,92.13,92.23,24517.0,91.7653,91.8448,91.5467,91.6461,24517.0
2018-02-15 10:20:00,92.2,92.68,92.2,92.52,34363.0,91.6163,92.0932,91.6163,91.9342,34363.0
2018-02-15 10:25:00,92.53,92.63,92.29,92.34,25538.0,91.9442,92.0435,91.7057,91.7554,25538.0
2018-02-15 10:30:00,92.34,92.46,92.23,92.23,23541.0,91.7554,91.8746,91.6461,91.6461,23541.0
2018-02-15 10:35:00,92.23,92.33,92.1,92.11,37044.0,91.6461,91.7454,91.5169,91.5268,37044.0
2018-02-15 10:40:00,92.1,92.24,91.78,91.81,64294.0,91.5169,91.656,91.1989,91.2287,64294.0
2018-02-15 10:45:00,91.87,91.97,91.57,91.71,70089.0,91.2884,91.3877,90.9902,91.1294,70089.0
2018-02-15 10:50:00,91.71,92.04,91.7,91.85,44408.0,91.1294,91.4573,91.1194,91.2685,44408.0
2018-02-15 10:55:00,91.82,91.82,91.25,91.27,89918.0,91.2387,91.2387,90.6723,90.6921,89918.0
2018-02-15 11:00:00,91.23,91.46,90.93,91.18,160247.0,90.6524,90.8809,90.3543,90.6027,160247.0
2018-02-15 11:05:00,91.16,91.74,91.11,91.64,81680.0,90.5828,91.1592,90.5332,91.0598,81680.0
2018-02-15 11:10:00,91.66,92.13,91.63,92.1,29060.0,91.0797,91.5467,91.0499,91.5169,29060.0
2018-02-15 11:15:00,92.09,92.1,91.67,91.73,78212.0,91.507,91.5169,91.0896,91.1492,78212.0
2018-02-15 11:20:00,91.78,92.02,91.78,91.87,19347.0,91.1989,91.4374,91.1989,91.2884,19347.0
2018-02-15 11:25:00,91.91,92.1,91.85,92.09,20446.0,91.3281,91.5169,91.2685,91.507,20446.0
2018-02-15 11:30:00,92.07,92.12,91.81,91.93,49512.0,91.4871,91.5368,91.2287,91.348,49512.0
2018-02-15 11:35:00,91.95,92.1,91.9,92.04,24368.0,91.3678,91.5169,91.3182,91.4573,24368.0
2018-02-15 11:40:00,92.04,92.22,92.03,92.21,44797.0,91.4573,91.6361,91.4473,91.6262,44797.0
2018-02-15 11:45:00,92.23,92.23,92.05,92.17,24172.0,91.6461,91.6461,91.4672,91.5865,24172.0
2018-02-15 11:50:00,92.2,92.37,92.18,92.25,19301.0,91.6163,91.7852,91.5964,91.6659,19301.0
2018-02-15 11:55:00,92.26,92.41,92.01,92.29,19325.0,91.6759,91.8249,91.4275,91.7057,19325.0
2018-02-15 12:00:00,92.35,92.4,92.26,92.3,14629.0,91.7653,91.815,91.6759,91.7156,14629.0
2018-02-15 12:05:00,92.25,92.34,92.18,92.3,9077.0,91.6659,91.7554,91.5964,91.7156,9077.0
2018-02-15 12:10:00,92.35,92.38,92.23,92.32,22998.0,91.7653,91.7951,91.6461,91.7355,22998.0
2018-02-15 12:15:00,92.34,92.4,92.24,92.29,9575.0,91.7554,91.815,91.656,91.7057,9575.0
2018-02-15 12:20:00,92.33,92.43,92.26,92.37,16232.0,91.7454,91.8448,91.6759,91.7852,16232.0
2018-02-15 12:25:00,92.37,92.43,92.31,92.31,22200.0,91.7852,91.8448,91.7256,91.7256,22200.0
2018-02-15 12:30:00,92.3,92.4,92.29,92.38,25645.0,91.7156,91.815,91.7057,91.7951,25645.0
2018-02-15 12:35:00,92.38,92.41,92.31,92.41,8249.0,91.7951,91.8249,91.7256,91.8249,8249.0
2018-02-15 12:40:00,92.42,92.42,92.14,92.17,15007.0,91.8349,91.8349,91.5566,91.5865,15007.0
2018-02-15 12:45:00,92.16,92.21,92.06,92.18,20011.0,91.5765,91.6262,91.4771,91.5964,20011.0
2018-02-15 12:50:00,92.23,92.34,92.2,92.3,7681.0,91.6461,91.7554,91.6163,91.7156,7681.0
2018-02-15 12:55:00,92.26,92.54,92.26,92.54,15584.0,91.6759,91.9541,91.6759,91.9541,15584.0
2018-02-15 13:00:00,92.53,92.75,92.53,92.7,31823.0,91.9442,92.1628,91.9442,92.1131,31823.0
2018-02-15 13:05:00,92.74,92.82,92.65,92.71,51450.0,92.1528,92.2323,92.0634,92.123,51450.0
2018-02-15 13:10:00,92.69,92.85,92.66,92.85,45325.0,92.1032,92.2621,92.0733,92.2621,45325.0
2018-02-15 13:15:00,92.83,92.91,92.79,92.85,23187.0,92.2423,92.3218,92.2025,92.2621,23187.0
2018-02-15 13:20:00,92.85,92.85,92.63,92.63,33904.0,92.2621,92.2621,92.0435,92.0435,33904.0
2018-02-15 13:25:00,92.64,92.75,92.64,92.72,10931.0,92.0535,92.1628,92.0535,92.133,10931.0
2018-02-15 13:30:00,92.69,92.69,92.43,92.48,19492.0,92.1032,92.1032,91.8448,91.8945,19492.0
2018-02-15 13:35:00,92.53,92.66,92.5,92.57,13743.0,91.9442,92.0733,91.9144,91.9839,13743.0
2018-02-15 13:40:00,92.54,92.67,92.53,92.65,8013.0,91.9541,92.0833,91.9442,92.0634,8013.0
2018-02-15 13:45:00,92.66,92.66,92.4,92.56,17023.0,92.0733,92.0733,91.815,91.974,17023.0
2018-02-15 13:50:00,92.55,92.63,92.46,92.48,11624.0,91.964,92.0435,91.8746,91.8945,11624.0
2018-02-15 13:55:00,92.47,92.55,92.42,92.53,11357.0,91.8846,91.964,91.8349,91.9442,11357.0
2018-02-15 14:00:00,92.56,92.65,92.53,92.58,51989.0,91.974,92.0634,91.9442,91.9939,51989.0
2018-02-15 14:05:00,92.59,92.72,92.56,92.59,41591.0,92.0038,92.133,91.974,92.0038,41591.0
2018-02-15 14:10:00,92.6,92.63,92.53,92.6,10300.0,92.0137,92.0435,91.9442,92.0137,10300.0
2018-02-15 14:15:00,92.64,92.71,92.62,92.66,9510.0,92.0535,92.123,92.0336,92.0733,9510.0
2018-02-15 14:20:00,92.71,92.73,92.64,92.65,32546.0,92.123,92.1429,92.0535,92.0634,32546.0
2018-02-15 14:25:00,92.64,92.82,92.63,92.77,14642.0,92.0535,92.2323,92.0435,92.1827,14642.0
2018-02-15 14:30:00,92.75,92.84,92.72,92.78,11105.0,92.1628,92.2522,92.133,92.1926,11105.0
2018-02-15 14:35:00,92.8,92.88,92.76,92.87,13247.0,92.2125,92.292,92.1727,92.282,13247.0
2018-02-15 14:40:00,92.85,92.95,92.75,92.75,19825.0,92.2621,92.3615,92.1628,92.1628,19825.0
2018-02-15 14:45:00,92.76,92.82,92.71,92.77,18369.0,92.1727,92.2323,92.123,92.1827,18369.0
2018-02-15 14:50:00,92.76,92.77,92.6,92.65,19142.0,92.1727,92.1827,92.0137,92.0634,19142.0
2018-02-15 14:55:00,92.68,92.83,92.65,92.78,28436.0,92.0932,92.2423,92.0634,92.1926,28436.0
2018-02-15 15:00:00,92.79,92.95,92.79,92.92,24205.0,92.2025,92.3615,92.2025,92.3317,24205.0
2018-02-15 15:05:00,92.93,92.95,92.73,92.76,31051.0,92.3416,92.3615,92.1429,92.1727,31051.0
2018-02-15 15:10:00,92.78,92.82,92.68,92.73,17291.0,92.1926,92.2323,92.0932,92.1429,17291.0
2018-02-15 15:15:00,92.75,92.81,92.7,92.74,20808.0,92.1628,92.2224,92.1131,92.1528,20808.0
2018-02-15 15:20:00,92.77,92.84,92.67,92.8,36843.0,92.1827,92.2522,92.0833,92.2125,36843.0
2018-02-15 15:25:00,92.83,92.89,92.73,92.74,33761.0,92.2423,92.3019,92.1429,92.1528,33761.0
2018-02-15 15:30:00,92.73,92.82,92.71,92.74,34493.0,92.1429,92.2323,92.123,92.1528,34493.0
2018-02-15 15:35:00,92.74,92.86,92.71,92.83,46231.0,92.1528,92.2721,92.123,92.2423,46231.0
2018-02-15 15:40:00,92.84,92.86,92.6,92.62,89333.0,92.2522,92.2721,92.0137,92.0336,89333.0
2018-02-15 15:45:00,92.6,92.72,92.59,92.64,107916.0,92.0137,92.133,92.0038,92.0535,107916.0
2018-02-15 15:50:00,92.64,92.68,92.55,92.61,125671.0,92.0535,92.0932,91.964,92.0237,125671.0
2018-02-15 15:55:00,92.58,92.77,92.57,92.72,206334.0,91.9939,92.1827,91.9839,92.133,206334.0
2018-02-16 09:30:00,92.49,92.87,92.27,92.79,135431.0,91.9044,92.282,91.6858,92.2025,135431.0
2018-02-16 09:35:00,92.77,93.0,92.63,92.97,77841.0,92.1827,92.4112,92.0435,92.3814,77841.0
2018-02-16 09:40:00,92.95,93.0,92.67,92.79,53361.0,92.3615,92.4112,92.0833,92.2025,53361.0
2018-02-16 09:45:00,92.77,93.28,92.77,93.24,74377.0,92.1827,92.6894,92.1827,92.6497,74377.0
2018-02-16 09:50:00,93.26,93.29,93.02,93.07,75054.0,92.6696,92.6994,92.4311,92.4808,75054.0
2018-02-16 09:55:00,93.05,93.11,92.72,92.77,48498.0,92.4609,92.5205,92.133,92.1827,48498.0
2018-02-16 10:00:00,92.73,92.93,92.72,92.88,23407.0,92.1429,92.3416,92.133,92.292,23407.0
2018-02-16 10:05:00,92.91,93.05,92.82,93.01,25842.0,92.3218,92.4609,92.2323,92.4211,25842.0
2018-02-16 10:10:00,93.0,93.05,92.89,92.99,16842.0,92.4112,92.4609,92.3019,92.4013,16842.0
2018-02-16 10:15:00,93.04,93.29,93.03,93.16,27771.0,92.4509,92.6994,92.441,92.5702,27771.0
2018-02-16 10:20:00,93.19,93.3,93.05,93.12,11930.0,92.6,92.7093,92.4609,92.5304,11930.0
2018-02-16 10:25:00,93.15,93.29,93.11,93.29,4800.0,92.5602,92.6994,92.5205,92.6994,4800.0
2018-02-16 10:30:00,93.27,93.36,93.18,93.22,38006.0,92.6795,92.7689,92.5901,92.6298,38006.0
2018-02-16 10:35:00,93.24,93.26,93.06,93.06,16805.0,92.6497,92.6696,92.4708,92.4708,16805.0
2018-02-16 10:40:00,93.07,93.19,93.07,93.12,15932.0,92.4808,92.6,92.4808,92.5304,15932.0
2018-02-16 10:45:00,93.12,93.3,93.1,93.22,49522.0,92.5304,92.7093,92.5106,92.6298,49522.0
2018-02-16 10:50:00,93.22,93.25,93.05,93.11,27534.0,92.6298,92.6596,92.4609,92.5205,27534.0
2018-02-16 10:55:00,93.12,93.12,93.0,93.03,17134.0,92.5304,92.5304,92.4112,92.441,17134.0
2018-02-16 11:00:00,93.06,93.16,92.94,92.97,23447.0,92.4708,92.5702,92.3516,92.3814,23447.0
2018-02-16 11:05:00,93.01,93.18,92.99,93.18,7218.0,92.4211,92.5901,92.4013,92.5901,7218.0
2018-02-16 11:10:00,93.19,93.35,93.19,93.35,16677.0,92.6,92.759,92.6,92.759,16677.0
2018-02-16 11:15:00,93.33,93.33,93.19,93.3,18045.0,92.7391,92.7391,92.6,92.7093,18045.0
2018-02-16 11:20:00,93.31,93.32,93.04,93.07,68365.0,92.7192,92.7292,92.4509,92.4808,68365.0
2018-02-16 11:25:00,93.08,93.2,93.03,93.16,24273.0,92.4907,92.6099,92.441,92.5702,24273.0
2018-02-16 11:30:00,93.2,93.27,93.16,93.19,62235.0,92.6099,92.6795,92.5702,92.6,62235.0
2018-02-16 11:35:00,93.19,93.35,93.14,93.34,48456.0,92.6,92.759,92.5503,92.749,48456.0
2018-02-16 11:40:00,93.37,93.4,93.09,93.14,41738.0,92.7789,92.8087,92.5006,92.5503,41738.0
2018-02-16 11:45:00,93.12,93.17,93.04,93.16,10555.0,92.5304,92.5801,92.4509,92.5702,10555.0
2018-02-16 11:50:00,93.19,93.32,93.18,93.26,11722.0,92.6,92.7292,92.5901,92.6696,11722.0
2018-02-16 11:55:00,93.35,93.36,93.15,93.16,105322.0,92.759,92.7689,92.5602,92.5702,105322.0
2018-02-16 12:00:00,93.2,93.27,93.04,93.27,29412.0,92.6099,92.6795,92.4509,92.6795,29412.0
2018-02-16 12:05:00,93.3,93.36,93.16,93.18,9004.0,92.7093,92.7689,92.5702,92.5901,9004.0
2018-02-16 12:10:00,93.19,93.35,93.16,93.27,13824.0,92.6,92.759,92.5702,92.6795,13824.0
2018-02-16 12:15:00,93.28,93.34,93.22,93.28,22891.0,92.6894,92.749,92.6298,92.6894,22891.0
2018-02-16 12:20:00,93.28,93.29,93.09,93.14,18780.0,92.6894,92.6994,92.5006,92.5503,18780.0
2018-02-16 12:25:00,93.11,93.18,93.06,93.18,7167.0,92.5205,92.5901,92.4708,92.5901,7167.0
2018-02-16 12:30:00,93.17,93.25,93.13,93.24,13326.0,92.5801,92.6596,92.5404,92.6497,13326.0
2018-02-16 12:35:00,93.23,93.31,93.22,93.31,8699.0,92.6397,92.7192,92.6298,92.7192,8699.0
2018-02-16 12:40:00,93.33,93.36,93.28,93.33,6645.0,92.7391,92.7689,92.6894,92.7391,6645.0
2018-02-16 12:45:00,93.35,93.56,93.31,93.48,22098.0,92.759,92.9677,92.7192,92.8882,22098.0
2018-02-16 12:50:00,93.46,93.47,93.12,93.26,27207.0,92.8683,92.8782,92.5304,92.6696,27207.0
2018-02-16 12:55:00,93.22,93.36,93.2,93.28,18282.0,92.6298,92.7689,92.6099,92.6894,18282.0
2018-02-16 13:00:00,93.31,93.37,93.22,93.29,8177.0,92.7192,92.7789,92.6298,92.6994,8177.0
2018-02-16 13:05:00,93.3,93.4,93.25,93.37,18597.0,92.7093,92.8087,92.6596,92.7789,18597.0
2018-02-16 13:10:00,93.33,93.35,93.24,93.25,7574.0,92.7391,92.759,92.6497,92.6596,7574.0
2018-02-16 13:15:00,93.31,93.36,92.85,92.93,52820.0,92.7192,92.7689,92.2621,92.3416,52820.0
2018-02-16 13:20:00,92.93,93.06,92.93,93.01,16242.0,92.3416,92.4708,92.3416,92.4211,16242.0
2018-02-16 13:25:00,93.03,93.06,92.58,92.73,61467.0,92.441,92.4708,91.9939,92.1429,61467.0
2018-02-16 13:30:00,92.77,92.77,92.48,92.73,98366.0,92.1827,92.1827,91.8945,92.1429,98366.0
2018-02-16 13:35:00,92.75,92.96,92.73,92.8,88255.0,92.1628,92.3714,92.1429,92.2125,88255.0
2018-02-16 13:40:00,92.84,92.95,92.83,92.9,31969.0,92.2522,92.3615,92.2423,92.3118,31969.0
2018-02-16 13:45:00,92.9,92.9,92.78,92.8,54500.0,92.3118,92.3118,92.1926,92.2125,54500.0
2018-02-16 13:50:00,92.78,92.82,92.63,92.67,25211.0,92.1926,92.2323,92.0435,92.0833,25211.0
2018-02-16 13:55:00,92.71,92.71,92.55,92.63,59545.0,92.123,92.123,91.964,92.0435,59545.0
2018-02-16 14:00:00,92.65,92.83,92.65,92.67,18490.0,92.0634,92.2423,92.0634,92.0833,18490.0
2018-02-16 14:05:00,92.66,92.74,92.57,92.61,37936.0,92.0733,92.1528,91.9839,92.0237,37936.0
2018-02-16 14:10:00,92.61,92.66,92.4,92.4,23375.0,92.0237,92.0733,91.815,91.815,23375.0
2018-02-16 14:15:00,92.44,92.5,92.17,92.33,94620.0,91.8547,91.9144,91.5865,91.7454,94620.0
2018-02-16 14:20:00,92.29,92.31,91.97,92.09,52792.0,91.7057,91.7256,91.3877,91.507,52792.0
2018-02-16 14:25:00,92.09,92.47,92.06,92.47,85050.0,91.507,91.8846,91.4771,91.8846,85050.0
2018-02-16 14:30:00,92.49,92.64,92.4,92.51,107728.0,91.9044,92.0535,91.815,91.9243,107728.0
2018-02-16 14:35:00,92.5,92.57,92.43,92.5,69439.0,91.9144,91.9839,91.8448,91.9144,69439.0
2018-02-16 14:40:00,92.55,92.58,92.29,92.37,45958.0,91.964,91.9939,91.7057,91.7852,45958.0
2018-02-16 14:45:00,92.37,92.46,92.24,92.43,22259.0,91.7852,91.8746,91.656,91.8448,22259.0
2018-02-16 14:50:00,92.4,92.5,92.27,92.47,8082.0,91.815,91.9144,91.6858,91.8846,8082.0
2018-02-16 14:55:00,92.47,92.63,92.44,92.62,66217.0,91.8846,92.0435,91.8547,92.0336,66217.0
2018-02-16 15:00:00,92.61,92.67,92.47,92.53,39737.0,92.0237,92.0833,91.8846,91.9442,39737.0
2018-02-16 15:05:00,92.55,92.69,92.55,92.63,14800.0,91.964,92.1032,91.964,92.0435,14800.0
2018-02-16 15:10:00,92.63,92.69,92.49,92.52,26012.0,92.0435,92.1032,91.9044,91.9342,26012.0
2018-02-16 15:15:00,92.53,92.57,92.44,92.55,27468.0,91.9442,91.9839,91.8547,91.964,27468.0
2018-02-16 15:20:00,92.51,92.64,92.49,92.64,30902.0,91.9243,92.0535,91.9044,92.0535,30902.0
2018-02-16 15:25:00,92.62,92.77,92.57,92.65,37252.0,92.0336,92.1827,91.9839,92.0634,37252.0
2018-02-16 15:30:00,92.64,92.75,92.53,92.56,47597.0,92.0535,92.1628,91.9442,91.974,47597.0
2018-02-16 15:35:00,92.55,92.72,92.52,92.69,59078.0,91.964,92.133,91.9342,92.1032,59078.0
2018-02-16 15:40:00,92.7,92.71,92.43,92.46,184087.0,92.1131,92.123,91.8448,91.8746,184087.0
2018-02-16 15:45:00,92.46,92.67,92.38,92.63,245783.0,91.8746,92.0833,91.7951,92.0435,245783.0
2018-02-16 15:50:00,92.64,92.67,92.55,92.6,76553.0,92.0535,92.0833,91.964,92.0137,76553.0
2018-02-16 15:55:00,92.61,92.63,92.38,92.4,195948.0,92.0237,92.0435,91.7951,91.815,195948.0
2018-02-20 09:30:00,91.43,92.0,91.31,91.88,167659.0,90.8511,91.4175,90.7319,91.2983,167659.0
2018-02-20 09:35:00,91.89,92.6,91.67,92.55,94374.0,91.3082,92.0137,91.0896,91.964,94374.0
2018-02-20 09:40:00,92.56,92.71,92.35,92.37,62878.0,91.974,92.123,91.7653,91.7852,62878.0
2018-02-20 09:45:00,92.36,92.83,92.36,92.8,27221.0,91.7752,92.2423,91.7752,92.2125,27221.0
2018-02-20 09:50:00,92.85,93.04,92.77,92.88,28626.0,92.2621,92.4509,92.1827,92.292,28626.0
2018-02-20 09:55:00,92.92,93.12,92.62,92.66,32567.0,92.3317,92.5304,92.0336,92.0733,32567.0
2018-02-20 10:00:00,92.7,92.7,92.47,92.53,11976.0,92.1131,92.1131,91.8846,91.9442,11976.0
2018-02-20 10:05:00,92.55,92.57,92.38,92.5,8233.0,91.964,91.9839,91.7951,91.9144,8233.0
2018-02-20 10:10:00,92.47,92.78,92.44,92.72,32225.0,91.8846,92.1926,91.8547,92.133,32225.0
2018-02-20 10:15:00,92.7,92.7,92.56,92.62,15800.0,92.1131,92.1131,91.974,92.0336,15800.0
2018-02-20 10:20:00,92.61,92.82,92.51,92.7,19114.0,92.0237,92.2323,91.9243,92.1131,19114.0
2018-02-20 10:25:00,92.73,92.76,92.5,92.53,13306.0,92.1429,92.1727,91.9144,91.9442,13306.0
2018-02-20 10:30:00,92.5,92.61,92.21,92.35,47906.0,91.9144,92.0237,91.6262,91.7653,47906.0
2018-02-20 10:35:00,92.33,92.33,91.8,91.85,95632.0,91.7454,91.7454,91.2188,91.2685,95632.0
2018-02-20 10:40:00,91.85,92.26,91.8,92.26,135592.0,91.2685,91.6759,91.2188,91.6759,135592.0
2018-02-20 10:45:00,92.26,92.29,92.17,92.22,23244.0,91.6759,91.7057,91.5865,91.6361,23244.0
2018-02-20 10:50:00,92.22,92.23,91.7,91.84,111421.0,91.6361,91.6461,91.1194,91.2585,111421.0
2018-02-20 10:55:00,91.84,92.16,91.82,92.06,29354.0,91.2585,91.5765,91.2387,91.4771,29354.0
2018-02-20 11:00:00,92.06,92.37,92.01,92.36,29363.0,91.4771,91.7852,91.4275,91.7752,29363.0
2018-02-20 11:05:00,92.38,92.45,92.25,92.4,31380.0,91.7951,91.8647,91.6659,91.815,31380.0
2018-02-20 11:10:00,92.41,92.42,92.27,92.27,15391.0,91.8249,91.8349,91.6858,91.6858,15391.0
2018-02-20 11:15:00,92.28,92.33,92.17,92.33,16458.0,91.6958,91.7454,91.5865,91.7454,16458.0
2018-02-20 11:20:00,92.33,92.56,92.33,92.52,70117.0,91.7454,91.974,91.7454,91.9342,70117.0
2018-02-20 11:25:00,92.5,92.52,92.2,92.36,33213.0,91.9144,91.9342,91.6163,91.7752,33213.0
2018-02-20 11:30:00,92.36,92.36,92.14,92.26,19552.0,91.7752,91.7752,91.5566,91.6759,19552.0
2018-02-20 11:35:00,92.27,92.4,92.24,92.29,30422.0,91.6858,91.815,91.656,91.7057,30422.0
2018-02-20 11:40:00,92.27,92.43,92.25,92.37,23930.0,91.6858,91.8448,91.6659,91.7852,23930.0
2018-02-20 11:45:00,92.36,92.4,92.25,92.25,10702.0,91.7752,91.815,91.6659,91.6659,10702.0
2018-02-20 11:50:00,92.24,92.36,92.17,92.21,19260.0,91.656,91.7752,91.5865,91.6262,19260.0
2018-02-20 11:55:00,92.19,92.31,92.19,92.27,11265.0,91.6063,91.7256,91.6063,91.6858,11265.0
2018-02-20 12:00:00,92.27,92.39,92.27,92.33,13760.0,91.6858,91.8051,91.6858,91.7454,13760.0
2018-02-20 12:05:00,92.34,92.46,92.3,92.46,33341.0,91.7554,91.8746,91.7156,91.8746,33341.0
2018-02-20 12:10:00,92.47,92.53,92.39,92.49,22588.0,91.8846,91.9442,91.8051,91.9044,22588.0
2018-02-20 12:15:00,92.48,92.56,92.38,92.41,11339.0,91.8945,91.974,91.7951,91.8249,11339.0
2018-02-20 12:20:00,92.4,92.47,92.37,92.44,4527.0,91.815,91.8846,91.7852,91.8547,4527.0
2018-02-20 12:25:00,92.47,92.51,92.29,92.33,11995.0,91.8846,91.9243,91.7057,91.7454,11995.0
2018-02-20 12:30:00,92.37,92.46,92.28,92.31,10450.0,91.7852,91.8746,91.6958,91.7256,10450.0
2018-02-20 12:35:00,92.35,92.36,92.26,92.32,16855.0,91.7653,91.7752,91.6759,91.7355,16855.0
2018-02-20 12:40:00,92.32,92.34,92.16,92.26,17729.0,91.7355,91.7554,91.5765,91.6759,17729.0
2018-02-20 12:45:00,92.28,92.45,92.28,92.37,11255.0,91.6958,91.8647,91.6958,91.7852,11255.0
2018-02-20 12:50:00,92.39,92.5,92.36,92.48,24339.0,91.8051,91.9144,91.7752,91.8945,24339.0
2018-02-20 12:55:00,92.45,92.47,92.35,92.36,10857.0,91.8647,91.8846,91.7653,91.7752,10857.0
2018-02-20 13:00:00,92.36,92.44,92.23,92.34,16165.0,91.7752,91.8547,91.6461,91.7554,16165.0
2018-02-20 13:05:00,92.33,92.35,92.18,92.25,10157.0,91.7454,91.7653,91.5964,91.6659,10157.0
2018-02-20 13:10:00,92.21,92.38,92.16,92.19,14222.0,91.6262,91.7951,91.5765,91.6063,14222.0
2018-02-20 13:15:00,92.19,92.36,92.17,92.36,7374.0,91.6063,91.7752,91.5865,91.7752,7374.0
2018-02-20 13:20:00,92.34,92.34,92.14,92.22,11573.0,91.7554,91.7554,91.5566,91.6361,11573.0
2018-02-20 13:25:00,92.19,92.19,91.95,92.03,40459.0,91.6063,91.6063,91.3678,91.4473,40459.0
2018-02-20 13:30:00,92.02,92.19,91.98,92.18,28776.0,91.4374,91.6063,91.3977,91.5964,28776.0
2018-02-20 13:35:00,92.16,92.21,92.1,92.11,9141.0,91.5765,91.6262,91.5169,91.5268,9141.0
2018-02-20 13:40:00,92.12,92.23,92.1,92.11,9820.0,91.5368,91.6461,91.5169,91.5268,9820.0
2018-02-20 13:45:00,92.12,92.42,92.12,92.42,18070.0,91.5368,91.8349,91.5368,91.8349,18070.0
2018-02-20 13:50:00,92.41,92.47,92.37,92.39,11906.0,91.8249,91.8846,91.7852,91.8051,11906.0
2018-02-20 13:55:00,92.39,92.48,92.21,92.48,21135.0,91.8051,91.8945,91.6262,91.8945,21135.0
2018-02-20 14:00:00,92.5,92.54,92.26,92.37,19735.0,91.9144,91.9541,91.6759,91.7852,19735.0
2018-02-20 14:05:00,92.35,92.38,92.22,92.26,11651.0,91.7653,91.7951,91.6361,91.6759,11651.0
2018-02-20 14:10:00,92.26,92.31,92.06,92.11,10227.0,91.6759,91.7256,91.4771,91.5268,10227.0
2018-02-20 14:15:00,92.08,92.17,92.0,92.0,14766.0,91.497,91.5865,91.4175,91.4175,14766.0
2018-02-20 14:20:00,92.02,92.18,91.97,92.07,13394.0,91.4374,91.5964,91.3877,91.4871,13394.0
2018-02-20 14:25:00,92.08,92.2,91.98,91.98,14851.0,91.497,91.6163,91.3977,91.3977,14851.0
2018-02-20 14:30:00,91.97,92.15,91.91,91.99,38391.0,91.3877,91.5666,91.3281,91.4076,38391.0
2018-02-20 14:35:00,92.04,92.05,91.95,92.02,11789.0,91.4573,91.4672,91.3678,91.4374,11789.0
2018-02-20 14:40:00,92.04,92.07,91.89,91.96,24606.0,91.4573,91.4871,91.3082,91.3778,24606.0
2018-02-20 14:45:00,91.97,92.01,91.84,91.89,26103.0,91.3877,91.4275,91.2585,91.3082,26103.0
2018-02-20 14:50:00,91.88,91.9,91.52,91.52,30188.0,91.2983,91.3182,90.9406,90.9406,30188.0
2018-02-20 14:55:00,91.56,91.68,91.53,91.58,55906.0,90.9803,91.0996,90.9505,91.0002,55906.0
2018-02-20 15:00:00,91.6,91.7,91.57,91.66,32354.0,91.0201,91.1194,90.9902,91.0797,32354.0
2018-02-20 15:05:00,91.64,91.64,91.29,91.29,30069.0,91.0598,91.0598,90.712,90.712,30069.0
2018-02-20 15:10:00,91.28,91.44,91.1,91.17,99359.0,90.7021,90.8611,90.5232,90.5928,99359.0
2018-02-20 15:15:00,91.18,91.28,91.06,91.06,38278.0,90.6027,90.7021,90.4835,90.4835,38278.0
2018-02-20 15:20:00,91.08,91.1,90.78,91.09,120759.0,90.5034,90.5232,90.2053,90.5133,120759.0
2018-02-20 15:25:00,91.1,91.14,90.87,91.04,63548.0,90.5232,90.563,90.2947,90.4636,63548.0
2018-02-20 15:30:00,91.04,91.19,91.0,91.04,55348.0,90.4636,90.6127,90.4239,90.4636,55348.0
2018-02-20 15:35:00,91.04,91.11,90.9,90.91,42949.0,90.4636,90.5332,90.3245,90.3344,42949.0
2018-02-20 15:40:00,90.9,90.9,90.55,90.56,99891.0,90.3245,90.3245,89.9767,89.9866,99891.0
2018-02-20 15:45:00,90.57,90.84,90.48,90.8,93647.0,89.9966,90.2649,89.9072,90.2251,93647.0
2018-02-20 15:50:00,90.78,90.8,90.63,90.73,66871.0,90.2053,90.2251,90.0562,90.1556,66871.0
2018-02-20 15:55:00,90.73,90.88,90.68,90.84,301926.0,90.1556,90.3046,90.1059,90.2649,301926.0
2018-02-21 09:30:00,90.71,91.35,90.71,91.21,172461.0,90.1357,90.7716,90.1357,90.6325,172461.0
2018-02-21 09:35:00,91.23,91.49,91.21,91.36,47719.0,90.6524,90.9108,90.6325,90.7816,47719.0
2018-02-21 09:40:00,91.37,91.57,91.31,91.43,29274.0,90.7915,90.9902,90.7319,90.8511,29274.0
2018-02-21 09:45:00,91.43,91.56,91.31,91.43,33674.0,90.8511,90.9803,90.7319,90.8511,33674.0
2018-02-21 09:50:00,91.42,91.53,91.28,91.35,70397.0,90.8412,90.9505,90.7021,90.7716,70397.0
2018-02-21 09:55:00,91.33,91.92,91.25,91.84,48880.0,90.7518,91.338,90.6723,91.2585,48880.0
2018-02-21 10:00:00,91.88,91.91,91.61,91.84,74223.0,91.2983,91.3281,91.03,91.2585,74223.0
2018-02-21 10:05:00,91.84,92.17,91.82,92.15,69652.0,91.2585,91.5865,91.2387,91.5666,69652.0
2018-02-21 10:10:00,92.17,92.24,91.77,91.79,19851.0,91.5865,91.656,91.189,91.2089,19851.0
2018-02-21 10:15:00,91.81,92.13,91.8,92.01,18783.0,91.2287,91.5467,91.2188,91.4275,18783.0
2018-02-21 10:20:00,92.1,92.17,92.02,92.08,26607.0,91.5169,91.5865,91.4374,91.497,26607.0
2018-02-21 10:25:00,92.07,92.18,91.98,92.15,37524.0,91.4871,91.5964,91.3977,91.5666,37524.0
2018-02-21 10:30:00,92.13,92.13,91.91,92.0,17912.0,91.5467,91.5467,91.3281,91.4175,17912.0
2018-02-21 10:35:00,92.02,92.19,91.95,92.16,28436.0,91.4374,91.6063,91.3678,91.5765,28436.0
2018-02-21 10:40:00,92.16,92.24,92.02,92.24,18023.0,91.5765,91.656,91.4374,91.656,18023.0
2018-02-21 10:45:00,92.22,92.27,92.08,92.08,31844.0,91.6361,91.6858,91.497,91.497,31844.0
2018-02-21 10:50:00,92.1,92.34,92.04,92.33,78677.0,91.5169,91.7554,91.4573,91.7454,78677.0
2018-02-21 10:55:00,92.34,92.4,92.33,92.4,45688.0,91.7554,91.815,91.7454,91.815,45688.0
2018-02-21 11:00:00,92.4,92.5,92.38,92.4,74520.0,91.815,91.9144,91.7951,91.815,74520.0
2018-02-21 11:05:00,92.41,92.51,92.39,92.44,24971.0,91.8249,91.9243,91.8051,91.8547,24971.0
2018-02-21 11:10:00,92.43,92.45,92.15,92.19,31546.0,91.8448,91.8647,91.5666,91.6063,31546.0
2018-02-21 11:15:00,92.19,92.46,92.17,92.41,18615.0,91.6063,91.8746,91.5865,91.8249,18615.0
2018-02-21 11:20:00,92.4,92.49,92.38,92.49,14804.0,91.815,91.9044,91.7951,91.9044,14804.0
2018-02-21 11:25:00,92.49,92.65,92.48,92.54,15634.0,91.9044,92.0634,91.8945,91.9541,15634.0
2018-02-21 11:30:00,92.57,92.73,92.53,92.6,26105.0,91.9839,92.1429,91.9442,92.0137,26105.0
2018-02-21 11:35:00,92.59,92.64,92.51,92.56,25076.0,92.0038,92.0535,91.9243,91.974,25076.0
2018-02-21 11:40:00,92.54,92.63,92.47,92.53,15951.0,91.9541,92.0435,91.8846,91.9442,15951.0
2018-02-21 11:45:00,92.54,92.67,92.51,92.67,9534.0,91.9541,92.0833,91.9243,92.0833,9534.0
2018-02-21 11:50:00,92.64,92.67,92.52,92.52,13438.0,92.0535,92.0833,91.9342,91.9342,13438.0
2018-02-21 11:55:00,92.55,92.56,92.31,92.35,17737.0,91.964,91.974,91.7256,91.7653,17737.0
2018-02-21 12:00:00,92.35,92.41,92.23,92.26,9843.0,91.7653,91.8249,91.6461,91.6759,9843.0
2018-02-21 12:05:00,92.27,92.36,92.27,92.35,9943.0,91.6858,91.7752,91.6858,91.7653,9943.0
2018-02-21 12:10:00,92.33,92.41,92.29,92.3,15039.0,91.7454,91.8249,91.7057,91.7156,15039.0
2018-02-21 12:15:00,92.3,92.43,92.29,92.4,15019.0,91.7156,91.8448,91.7057,91.815,15019.0
2018-02-21 12:20:00,92.42,92.45,92.26,92.27,12272.0,91.8349,91.8647,91.6759,91.6858,12272.0
2018-02-21 12:25:00,92.31,92.41,92.27,92.41,21606.0,91.7256,91.8249,91.6858,91.8249,21606.0
2018-02-21 12:30:00,92.47,92.47,92.35,92.37,9742.0,91.8846,91.8846,91.7653,91.7852,9742.0
2018-02-21 12:35:00,92.39,92.41,92.25,92.36,34580.0,91.8051,91.8249,91.6659,91.7752,34580.0
2018-02-21 12:40:00,92.38,92.38,92.26,92.28,18921.0,91.7951,91.7951,91.6759,91.6958,18921.0
2018-02-21 12:45:00,92.29,92.29,92.17,92.21,4586.0,91.7057,91.7057,91.5865,91.6262,4586.0
2018-02-21 12:50:00,92.21,92.43,92.19,92.42,16982.0,91.6262,91.8448,91.6063,91.8349,16982.0
2018-02-21 12:55:00,92.43,92.47,92.38,92.47,14511.0,91.8448,91.8846,91.7951,91.8846,14511.0
2018-02-21 13:00:00,92.49,92.55,92.4,92.4,19563.0,91.9044,91.964,91.815,91.815,19563.0
2018-02-21 13:05:00,92.39,92.46,92.36,92.38,8245.0,91.8051,91.8746,91.7752,91.7951,8245.0
2018-02-21 13:10:00,92.37,92.5,92.35,92.48,9398.0,91.7852,91.9144,91.7653,91.8945,9398.0
2018-02-21 13:15:00,92.5,92.6,92.48,92.49,11833.0,91.9144,92.0137,91.8945,91.9044,11833.0
2018-02-21 13:20:00,92.49,92.7,92.48,92.7,16029.0,91.9044,92.1131,91.8945,92.1131,16029.0
2018-02-21 13:25:00,92.68,92.75,92.67,92.75,22983.0,92.0932,92.1628,92.0833,92.1628,22983.0
2018-02-21 13:30:00,92.73,92.78,92.67,92.67,20652.0,92.1429,92.1926,92.0833,92.0833,20652.0
2018-02-21 13:35:00,92.66,92.74,92.64,92.67,10935.0,92.0733,92.1528,92.0535,92.0833,10935.0
2018-02-21 13:40:00,92.67,92.78,92.63,92.77,12743.0,92.0833,92.1926,92.0435,92.1827,12743.0
2018-02-21 13:45:00,92.79,92.91,92.77,92.83,14773.0,92.2025,92.3218,92.1827,92.2423,14773.0
2018-02-21 13:50:00,92.84,92.93,92.84,92.91,28830.0,92.2522,92.3416,92.2522,92.3218,28830.0
2018-02-21 13:55:00,92.91,92.97,92.86,92.87,29202.0,92.3218,92.3814,92.2721,92.282,29202.0
2018-02-21 14:00:00,92.85,93.07,92.72,93.06,50108.0,92.2621,92.4808,92.133,92.4708,50108.0
2018-02-21 14:05:00,93.07,93.37,93.03,93.13,45916.0,92.4808,92.7789,92.441,92.5404,45916.0
2018-02-21 14:10:00,93.14,93.25,93.01,93.04,42909.0,92.5503,92.6596,92.4211,92.4509,42909.0
2018-02-21 14:15:00,93.03,93.17,93.03,93.14,18983.0,92.441,92.5801,92.441,92.5503,18983.0
2018-02-21 14:20:00,93.18,93.19,93.07,93.18,8014.0,92.5901,92.6,92.4808,92.5901,8014.0
2018-02-21 14:25:00,93.19,93.21,92.81,92.81,22933.0,92.6,92.6199,92.2224,92.2224,22933.0
2018-02-21 14:30:00,92.85,92.88,92.73,92.8,24161.0,92.2621,92.292,92.1429,92.2125,24161.0
2018-02-21 14:35:00,92.84,92.86,92.72,92.78,11925.0,92.2522,92.2721,92.133,92.1926,11925.0
2018-02-21 14:40:00,92.83,92.89,92.72,92.81,10254.0,92.2423,92.3019,92.133,92.2224,10254.0
2018-02-21 14:45:00,92.79,92.8,92.58,92.58,21078.0,92.2025,92.2125,91.9939,91.9939,21078.0
2018-02-21 14:50:00,92.57,92.58,92.3,92.31,61518.0,91.9839,91.9939,91.7156,91.7256,61518.0
2018-02-21 14:55:00,92.31,92.46,92.28,92.35,43570.0,91.7256,91.8746,91.6958,91.7653,43570.0
2018-02-21 15:00:00,92.36,92.37,92.03,92.1,43324.0,91.7752,91.7852,91.4473,91.5169,43324.0
2018-02-21 15:05:00,92.11,92.15,91.66,91.75,158844.0,91.5268,91.5666,91.0797,91.1691,158844.0
2018-02-21 15:10:00,91.75,91.88,91.58,91.76,145818.0,91.1691,91.2983,91.0002,91.179,145818.0
2018-02-21 15:15:00,91.75,91.85,91.63,91.79,25068.0,91.1691,91.2685,91.0499,91.2089,25068.0
2018-02-21 15:20:00,91.79,91.91,91.62,91.74,42876.0,91.2089,91.3281,91.0399,91.1592,42876.0
2018-02-21 15:25:00,91.74,91.95,91.6,91.95,34072.0,91.1592,91.3678,91.0201,91.3678,34072.0
2018-02-21 15:30:00,91.94,92.07,91.88,91.99,67669.0,91.3579,91.4871,91.2983,91.4076,67669.0
2018-02-21 15:35:00,91.99,92.04,91.75,91.75,42606.0,91.4076,91.4573,91.1691,91.1691,42606.0
2018-02-21 15:40:00,91.75,91.76,91.39,91.44,51380.0,91.1691,91.179,90.8114,90.8611,51380.0
2018-02-21 15:45:00,91.42,91.67,91.39,91.51,51094.0,90.8412,91.0896,90.8114,90.9306,51094.0
2018-02-21 15:50:00,91.5,91.6,91.3,91.41,69462.0,90.9207,91.0201,90.722,90.8313,69462.0
2018-02-21 15:55:00,91.41,91.45,91.0,91.01,163610.0,90.8313,90.871,90.4239,90.4338,163610.0
2018-02-22 09:30:00,91.92,92.36,91.87,92.28,110797.0,91.338,91.7752,91.2884,91.6958,110797.0
2018-02-22 09:35:00,92.33,92.39,91.75,91.79,72897.0,91.7454,91.8051,91.1691,91.2089,72897.0
2018-02-22 09:40:00,91.81,92.09,91.71,92.06,39662.0,91.2287,91.507,91.1294,91.4771,39662.0
2018-02-22 09:45:00,92.09,92.36,92.03,92.31,57449.0,91.507,91.7752,91.4473,91.7256,57449.0
2018-02-22 09:50:00,92.34,92.43,92.13,92.26,38926.0,91.7554,91.8448,91.5467,91.6759,38926.0
2018-02-22 09:55:00,92.24,92.32,91.92,92.32,38708.0,91.656,91.7355,91.338,91.7355,38708.0
2018-02-22 10:00:00,92.36,92.54,92.21,92.51,55838.0,91.7752,91.9541,91.6262,91.9243,55838.0
2018-02-22 10:05:00,92.54,92.54,92.32,92.49,22879.0,91.9541,91.9541,91.7355,91.9044,22879.0
2018-02-22 10:10:00,92.52,92.65,92.3,92.4,35701.0,91.9342,92.0634,91.7156,91.815,35701.0
2018-02-22 10:15:00,92.41,92.58,92.31,92.31,30316.0,91.8249,91.9939,91.7256,91.7256,30316.0
2018-02-22 10:20:00,92.3,92.47,92.2,92.33,17917.0,91.7156,91.8846,91.6163,91.7454,17917.0
2018-02-22 10:25:00,92.34,92.62,92.34,92.55,28712.0,91.7554,92.0336,91.7554,91.964,28712.0
2018-02-22 10:30:00,92.56,92.64,92.52,92.6,13437.0,91.974,92.0535,91.9342,92.0137,13437.0
2018-02-22 10:35:00,92.58,92.78,92.58,92.72,42169.0,91.9939,92.1926,91.9939,92.133,42169.0
2018-02-22 10:40:00,92.76,92.8,92.55,92.8,19398.0,92.1727,92.2125,91.964,92.2125,19398.0
2018-02-22 10:45:00,92.82,92.94,92.75,92.82,23369.0,92.2323,92.3516,92.1628,92.2323,23369.0
2018-02-22 10:50:00,92.86,92.95,92.7,92.8,19260.0,92.2721,92.3615,92.1131,92.2125,19260.0
2018-02-22 10:55:00,92.78,92.95,92.68,92.69,34674.0,92.1926,92.3615,92.0932,92.1032,34674.0
2018-02-22 11:00:00,92.7,93.0,92.67,92.91,24121.0,92.1131,92.4112,92.0833,92.3218,24121.0
2018-02-22 11:05:00,92.94,93.11,92.94,92.99,24472.0,92.3516,92.5205,92.3516,92.4013,24472.0
2018-02-22 11:10:00,93.03,93.04,92.86,92.88,18778.0,92.441,92.4509,92.2721,92.292,18778.0
2018-02-22 11:15:00,92.9,92.96,92.76,92.76,11520.0,92.3118,92.3714,92.1727,92.1727,11520.0
2018-02-22 11:20:00,92.78,92.86,92.68,92.68,23587.0,92.1926,92.2721,92.0932,92.0932,23587.0
2018-02-22 11:25:00,92.71,92.76,92.58,92.68,54398.0,92.123,92.1727,91.9939,92.0932,54398.0
2018-02-22 11:30:00,92.68,92.72,92.62,92.65,14557.0,92.0932,92.133,92.0336,92.0634,14557.0
2018-02-22 11:35:00,92.67,92.76,92.5,92.76,28183.0,92.0833,92.1727,91.9144,92.1727,28183.0
2018-02-22 11:40:00,92.75,92.81,92.68,92.78,19353.0,92.1628,92.2224,92.0932,92.1926,19353.0
2018-02-22 11:45:00,92.81,92.82,92.73,92.76,8717.0,92.2224,92.2323,92.1429,92.1727,8717.0
2018-02-22 11:50:00,92.79,92.84,92.7,92.76,39470.0,92.2025,92.2522,92.1131,92.1727,39470.0
2018-02-22 11:55:00,92.76,92.81,92.46,92.46,14619.0,92.1727,92.2224,91.8746,91.8746,14619.0
2018-02-22 12:00:00,92.46,92.54,92.35,92.35,12200.0,91.8746,91.9541,91.7653,91.7653,12200.0
2018-02-22 12:05:00,92.33,92.33,92.13,92.24,64489.0,91.7454,91.7454,91.5467,91.656,64489.0
2018-02-22 12:10:00,92.23,92.25,92.11,92.12,7315.0,91.6461,91.6659,91.5268,91.5368,7315.0
2018-02-22 12:15:00,92.14,92.32,92.09,92.24,68434.0,91.5566,91.7355,91.507,91.656,68434.0
2018-02-22 12:20:00,92.24,92.43,92.23,92.41,25160.0,91.656,91.8448,91.6461,91.8249,25160.0
2018-02-22 12:25:00,92.4,92.4,92.19,92.2,10083.0,91.815,91.815,91.6063,91.6163,10083.0
2018-02-22 12:30:00,92.23,92.34,92.19,92.27,14048.0,91.6461,91.7554,91.6063,91.6858,14048.0
2018-02-22 12:35:00,92.24,92.27,92.11,92.11,7279.0,91.656,91.6858,91.5268,91.5268,7279.0
2018-02-22 12:40:00,92.12,92.28,92.09,92.16,12491.0,91.5368,91.6958,91.507,91.5765,12491.0
2018-02-22 12:45:00,92.15,92.16,92.01,92.01,11940.0,91.5666,91.5765,91.4275,91.4275,11940.0
2018-02-22 12:50:00,91.98,92.09,91.85,92.07,28725.0,91.3977,91.507,91.2685,91.4871,28725.0
2018-02-22 12:55:00,92.08,92.15,91.95,91.99,10020.0,91.497,91.5666,91.3678,91.4076,10020.0
2018-02-22 13:00:00,92.02,92.22,92.02,92.16,11541.0,91.4374,91.6361,91.4374,91.5765,11541.0
2018-02-22 13:05:00,92.13,92.14,92.02,92.08,6257.0,91.5467,91.5566,91.4374,91.497,6257.0
2018-02-22 13:10:00,92.08,92.08,91.66,91.71,63153.0,91.497,91.497,91.0797,91.1294,63153.0
2018-02-22 13:15:00,91.72,91.9,91.69,91.79,63088.0,91.1393,91.3182,91.1095,91.2089,63088.0
2018-02-22 13:20:00,91.78,91.9,91.66,91.71,51167.0,91.1989,91.3182,91.0797,91.1294,51167.0
2018-02-22 13:25:00,91.7,91.91,91.7,91.91,2838.0,91.1194,91.3281,91.1194,91.3281,2838.0
2018-02-22 13:30:00,91.88,91.88,91.59,91.65,33892.0,91.2983,91.2983,91.0101,91.0697,33892.0
2018-02-22 13:35:00,91.63,91.76,91.62,91.7,15230.0,91.0499,91.179,91.0399,91.1194,15230.0
2018-02-22 13:40:00,91.75,91.76,91.41,91.44,88546.0,91.1691,91.179,90.8313,90.8611,88546.0
2018-02-22 13:45:00,91.44,91.54,91.19,91.19,100407.0,90.8611,90.9604,90.6127,90.6127,100407.0
2018-02-22 13:50:00,91.18,91.53,91.13,91.53,71516.0,90.6027,90.9505,90.553,90.9505,71516.0
2018-02-22 13:55:00,91.52,91.6,91.5,91.53,32797.0,90.9406,91.0201,90.9207,90.9505,32797.0
2018-02-22 14:00:00,91.5,91.74,91.5,91.74,19395.0,90.9207,91.1592,90.9207,91.1592,19395.0
2018-02-22 14:05:00,91.71,91.74,91.57,91.57,35532.0,91.1294,91.1592,90.9902,90.9902,35532.0
2018-02-22 14:10:00,91.59,91.65,91.5,91.64,45021.0,91.0101,91.0697,90.9207,91.0598,45021.0
2018-02-22 14:15:00,91.65,91.69,91.48,91.51,17970.0,91.0697,91.1095,90.9008,90.9306,17970.0
2018-02-22 14:20:00,91.5,91.59,91.4,91.59,14209.0,90.9207,91.0101,90.8213,91.0101,14209.0
2018-02-22 14:25:00,91.57,91.82,91.5,91.75,19383.0,90.9902,91.2387,90.9207,91.1691,19383.0
2018-02-22 14:30:00,91.81,91.91,91.74,91.83,25521.0,91.2287,91.3281,91.1592,91.2486,25521.0
2018-02-22 14:35:00,91.81,91.81,91.71,91.75,12581.0,91.2287,91.2287,91.1294,91.1691,12581.0
2018-02-22 14:40:00,91.74,91.76,91.62,91.73,48071.0,91.1592,91.179,91.0399,91.1492,48071.0
2018-02-22 14:45:00,91.73,91.75,91.66,91.69,15327.0,91.1492,91.1691,91.0797,91.1095,15327.0
2018-02-22 14:50:00,91.7,91.75,91.66,91.68,75011.0,91.1194,91.1691,91.0797,91.0996,75011.0
2018-02-22 14:55:00,91.69,91.7,91.21,91.22,96549.0,91.1095,91.1194,90.6325,90.6425,96549.0
2018-02-22 15:00:00,91.23,91.41,91.01,91.07,118053.0,90.6524,90.8313,90.4338,90.4934,118053.0
2018-02-22 15:05:00,91.06,91.3,91.03,91.09,58384.0,90.4835,90.722,90.4537,90.5133,58384.0
2018-02-22 15:10:00,91.09,91.34,90.98,91.34,104576.0,90.5133,90.7617,90.404,90.7617,104576.0
2018-02-22 15:15:00,91.31,91.31,91.13,91.29,24068.0,90.7319,90.7319,90.553,90.712,24068.0
2018-02-22 15:20:00,91.3,91.33,91.18,91.26,43465.0,90.722,90.7518,90.6027,90.6822,43465.0
2018-02-22 15:25:00,91.25,91.46,91.23,91.36,31623.0,90.6723,90.8809,90.6524,90.7816,31623.0
2018-02-22 15:30:00,91.36,91.6,91.35,91.58,28453.0,90.7816,91.0201,90.7716,91.0002,28453.0
2018-02-22 15:35:00,91.62,91.62,91.41,91.5,51680.0,91.0399,91.0399,90.8313,90.9207,51680.0
2018-02-22 15:40:00,91.49,91.68,91.46,91.48,52332.0,90.9108,91.0996,90.8809,90.9008,52332.0
2018-02-22 15:45:00,91.48,91.48,91.15,91.19,90049.0,90.9008,90.9008,90.5729,90.6127,90049.0
2018-02-22 15:50:00,91.2,91.5,91.2,91.28,77109.0,90.6226,90.9207,90.6226,90.7021,77109.0
2018-02-22 15:55:00,91.28,91.32,91.16,91.18,183420.0,90.7021,90.7418,90.5828,90.6027,183420.0
2018-02-23 09:30:00,91.93,91.98,91.41,91.82,83456.0,91.348,91.3977,90.8313,91.2387,83456.0
2018-02-23 09:35:00,91.84,91.88,91.47,91.67,59291.0,91.2585,91.2983,90.8909,91.0896,59291.0
2018-02-23 09:40:00,91.68,91.74,91.43,91.64,91267.0,91.0996,91.1592,90.8511,91.0598,91267.0
2018-02-23 09:45:00,91.66,91.69,91.32,91.44,70993.0,91.0797,91.1095,90.7418,90.8611,70993.0
2018-02-23 09:50:00,91.45,91.57,91.35,91.48,47712.0,90.871,90.9902,90.7716,90.9008,47712.0
2018-02-23 09:55:00,91.49,91.49,91.29,91.41,76331.0,90.9108,90.9108,90.712,90.8313,76331.0
2018-02-23 10:00:00,91.43,91.47,91.04,91.14,64704.0,90.8511,90.8909,90.4636,90.563,64704.0
2018-02-23 10:05:00,91.14,91.19,90.87,91.04,49667.0,90.563,90.6127,90.2947,90.4636,49667.0
2018-02-23 10:10:00,91.01,91.05,90.7,90.76,45921.0,90.4338,90.4735,90.1258,90.1854,45921.0
2018-02-23 10:15:00,90.71,90.72,90.43,90.55,65496.0,90.1357,90.1456,89.8575,89.9767,65496.0
2018-02-23 10:20:00,90.53,90.55,90.25,90.25,159173.0,89.9568,89.9767,89.6786,89.6786,159173.0
2018-02-23 10:25:00,90.26,90.36,90.2,90.25,90837.0,89.6885,89.7879,89.6289,89.6786,90837.0
2018-02-23 10:30:00,90.24,90.39,90.13,90.27,100844.0,89.6687,89.8177,89.5594,89.6985,100844.0
2018-02-23 10:35:00,90.27,90.58,90.23,90.58,48831.0,89.6985,90.0065,89.6587,90.0065,48831.0
2018-02-23 10:40:00,90.57,90.75,90.56,90.72,71910.0,89.9966,90.1754,89.9866,90.1456,71910.0
2018-02-23 10:45:00,90.73,90.83,90.49,90.53,97758.0,90.1556,90.2549,89.9171,89.9568,97758.0
2018-02-23 10:50:00,90.56,90.6,90.25,90.29,133028.0,89.9866,90.0264,89.6786,89.7184,133028.0
2018-02-23 10:55:00,90.26,90.33,90.14,90.3,63149.0,89.6885,89.7581,89.5693,89.7283,63149.0
2018-02-23 11:00:00,90.31,90.53,90.3,90.42,44763.0,89.7382,89.9568,89.7283,89.8475,44763.0
2018-02-23 11:05:00,90.43,90.46,90.33,90.37,90009.0,89.8575,89.8873,89.7581,89.7978,90009.0
2018-02-23 11:10:00,90.4,90.47,90.3,90.46,26276.0,89.8277,89.8972,89.7283,89.8873,26276.0
2018-02-23 11:15:00,90.52,90.55,90.39,90.39,9620.0,89.9469,89.9767,89.8177,89.8177,9620.0
2018-02-23 11:20:00,90.39,90.58,90.38,90.49,14948.0,89.8177,90.0065,89.8078,89.9171,14948.0
2018-02-23 11:25:00,90.53,90.59,90.41,90.48,9597.0,89.9568,90.0165,89.8376,89.9072,9597.0
2018-02-23 11:30:00,90.49,90.49,90.33,90.33,8491.0,89.9171,89.9171,89.7581,89.7581,8491.0
2018-02-23 11:35:00,90.33,90.52,90.3,90.52,14492.0,89.7581,89.9469,89.7283,89.9469,14492.0
2018-02-23 11:40:00,90.53,90.56,90.39,90.39,11888.0,89.9568,89.9866,89.8177,89.8177,11888.0
2018-02-23 11:45:00,90.45,90.53,90.41,90.52,67261.0,89.8773,89.9568,89.8376,89.9469,67261.0
2018-02-23 11:50:00,90.52,90.65,90.51,90.61,63037.0,89.9469,90.0761,89.937,90.0363,63037.0
2018-02-23 11:55:00,90.61,90.8,90.61,90.75,15266.0,90.0363,90.2251,90.0363,90.1754,15266.0
2018-02-23 12:00:00,90.73,90.99,90.73,90.97,50103.0,90.1556,90.4139,90.1556,90.394,50103.0
2018-02-23 12:05:00,90.99,91.15,90.97,91.0,79620.0,90.4139,90.5729,90.394,90.4239,79620.0
2018-02-23 12:10:00,91.0,91.22,91.0,91.21,44011.0,90.4239,90.6425,90.4239,90.6325,44011.0
2018-02-23 12:15:00,91.21,91.26,91.11,91.13,27741.0,90.6325,90.6822,90.5332,90.553,27741.0
2018-02-23 12:20:00,91.15,91.2,91.04,91.08,19200.0,90.5729,90.6226,90.4636,90.5034,19200.0
2018-02-23 12:25:00,91.08,91.09,90.83,90.84,29860.0,90.5034,90.5133,90.2549,90.2649,29860.0
2018-02-23 12:30:00,90.9,90.98,90.88,90.93,7862.0,90.3245,90.404,90.3046,90.3543,7862.0
2018-02-23 12:35:00,90.94,90.96,90.74,90.93,80195.0,90.3642,90.3841,90.1655,90.3543,80195.0
2018-02-23 12:40:00,90.94,91.01,90.94,90.99,18267.0,90.3642,90.4338,90.3642,90.4139,18267.0
2018-02-23 12:45:00,90.95,91.16,90.95,91.15,29581.0,90.3742,90.5828,90.3742,90.5729,29581.0
2018-02-23 12:50:00,91.13,91.24,91.09,91.24,11912.0,90.553,90.6623,90.5133,90.6623,11912.0
2018-02-23 12:55:00,91.24,91.3,91.17,91.19,20931.0,90.6623,90.722,90.5928,90.6127,20931.0
2018-02-23 13:00:00,91.19,91.3,91.08,91.28,13479.0,90.6127,90.722,90.5034,90.7021,13479.0
2018-02-23 13:05:00,91.28,91.32,91.16,91.2,15875.0,90.7021,90.7418,90.5828,90.6226,15875.0
2018-02-23 13:10:00,91.21,91.22,91.09,91.2,9350.0,90.6325,90.6425,90.5133,90.6226,9350.0
2018-02-23 13:15:00,91.21,91.24,91.07,91.16,63930.0,90.6325,90.6623,90.4934,90.5828,63930.0
2018-02-23 13:20:00,91.17,91.28,91.17,91.24,13780.0,90.5928,90.7021,90.5928,90.6623,13780.0
2018-02-23 13:25:00,91.23,91.3,91.22,91.29,13301.0,90.6524,90.722,90.6425,90.712,13301.0
2018-02-23 13:30:00,91.3,91.37,91.23,91.28,18212.0,90.722,90.7915,90.6524,90.7021,18212.0
2018-02-23 13:35:00,91.26,91.42,91.25,91.41,26837.0,90.6822,90.8412,90.6723,90.8313,26837.0
2018-02-23 13:40:00,91.41,91.47,91.37,91.47,30680.0,90.8313,90.8909,90.7915,90.8909,30680.0
2018-02-23 13:45:00,91.48,91.66,91.48,91.66,92460.0,90.9008,91.0797,90.9008,91.0797,92460.0
2018-02-23 13:50:00,91.67,91.79,91.66,91.79,42114.0,91.0896,91.2089,91.0797,91.2089,42114.0
2018-02-23 13:55:00,91.77,91.83,91.71,91.75,34686.0,91.189,91.2486,91.1294,91.1691,34686.0
2018-02-23 14:00:00,91.75,91.8,91.58,91.62,21790.0,91.1691,91.2188,91.0002,91.0399,21790.0
2018-02-23 14:05:00,91.61,91.69,91.55,91.69,19711.0,91.03,91.1095,90.9704,91.1095,19711.0
2018-02-23 14:10:00,91.7,91.81,91.68,91.79,18172.0,91.1194,91.2287,91.0996,91.2089,18172.0
2018-02-23 14:15:00,91.81,91.89,91.75,91.77,37684.0,91.2287,91.3082,91.1691,91.189,37684.0
2018-02-23 14:20:00,91.75,91.95,91.72,91.91,19481.0,91.1691,91.3678,91.1393,91.3281,19481.0
2018-02-23 14:25:00,91.89,91.93,91.85,91.91,11490.0,91.3082,91.348,91.2685,91.3281,11490.0
2018-02-23 14:30:00,91.91,92.04,91.91,91.99,24600.0,91.3281,91.4573,91.3281,91.4076,24600.0
2018-02-23 14:35:00,91.98,92.01,91.83,91.86,21482.0,91.3977,91.4275,91.2486,91.2784,21482.0
2018-02-23 14:40:00,91.9,92.01,91.86,92.01,11827.0,91.3182,91.4275,91.2784,91.4275,11827.0
2018-02-23 14:45:00,92.01,92.21,91.98,92.2,135008.0,91.4275,91.6262,91.3977,91.6163,135008.0
2018-02-23 14:50:00,92.21,92.26,92.15,92.2,45754.0,91.6262,91.6759,91.5666,91.6163,45754.0
2018-02-23 14:55:00,92.19,92.23,92.12,92.18,32491.0,91.6063,91.6461,91.5368,91.5964,32491.0
2018-02-23 15:00:00,92.2,92.38,92.2,92.38,43347.0,91.6163,91.7951,91.6163,91.7951,43347.0
2018-02-23 15:05:00,92.36,92.39,92.2,92.3,21590.0,91.7752,91.8051,91.6163,91.7156,21590.0
2018-02-23 15:10:00,92.31,92.35,92.22,92.27,38138.0,91.7256,91.7653,91.6361,91.6858,38138.0
2018-02-23 15:15:00,92.27,92.43,92.27,92.37,86770.0,91.6858,91.8448,91.6858,91.7852,86770.0
2018-02-23 15:20:00,92.37,92.4,92.29,92.37,76197.0,91.7852,91.815,91.7057,91.7852,76197.0
2018-02-23 15:25:00,92.38,92.43,92.28,92.3,89409.0,91.7951,91.8448,91.6958,91.7156,89409.0
2018-02-23 15:30:00,92.29,92.32,92.06,92.07,119960.0,91.7057,91.7355,91.4771,91.4871,119960.0
2018-02-23 15:35:00,92.09,92.26,92.07,92.22,54102.0,91.507,91.6759,91.4871,91.6361,54102.0
2018-02-23 15:40:00,92.24,92.34,92.24,92.33,42032.0,91.656,91.7554,91.656,91.7454,42032.0
2018-02-23 15:45:00,92.32,92.36,92.24,92.28,52421.0,91.7355,91.7752,91.656,91.6958,52421.0
2018-02-23 15:50:00,92.28,92.43,92.28,92.42,113427.0,91.6958,91.8448,91.6958,91.8349,113427.0
2018-02-23 15:55:00,92.41,92.58,92.39,92.55,313015.0,91.8249,91.9939,91.8051,91.964,313015.0
2018-02-26 09:30:00,93.0,93.25,92.72,93.18,45292.0,92.4112,92.6596,92.133,92.5901,45292.0
2018-02-26 09:35:00,93.21,93.49,93.13,93.4,108849.0,92.6199,92.8981,92.5404,92.8087,108849.0
2018-02-26 09:40:00,93.42,93.47,93.31,93.41,75928.0,92.8285,92.8782,92.7192,92.8186,75928.0
2018-02-26 09:45:00,93.44,93.56,93.19,93.22,106919.0,92.8484,92.9677,92.6,92.6298,106919.0
2018-02-26 09:50:00,93.23,93.32,92.29,92.31,76305.0,92.6397,92.7292,91.7057,91.7256,76305.0
2018-02-26 09:55:00,92.29,92.56,92.07,92.52,65377.0,91.7057,91.974,91.4871,91.9342,65377.0
2018-02-26 10:00:00,92.53,92.64,92.34,92.47,47533.0,91.9442,92.0535,91.7554,91.8846,47533.0
2018-02-26 10:05:00,92.42,92.64,92.42,92.6,29856.0,91.8349,92.0535,91.8349,92.0137,29856.0
2018-02-26 10:10:00,92.59,92.7,92.46,92.56,23513.0,92.0038,92.1131,91.8746,91.974,23513.0
2018-02-26 10:15:00,92.6,92.75,92.45,92.75,14532.0,92.0137,92.1628,91.8647,92.1628,14532.0
2018-02-26 10:20:00,92.71,92.78,92.66,92.74,14252.0,92.123,92.1926,92.0733,92.1528,14252.0
2018-02-26 10:25:00,92.78,92.78,92.43,92.63,17616.0,92.1926,92.1926,91.8448,92.0435,17616.0
2018-02-26 10:30:00,92.61,92.7,92.53,92.55,19478.0,92.0237,92.1131,91.9442,91.964,19478.0
2018-02-26 10:35:00,92.57,92.62,92.44,92.54,28497.0,91.9839,92.0336,91.8547,91.9541,28497.0
2018-02-26 10:40:00,92.54,92.7,92.54,92.67,10400.0,91.9541,92.1131,91.9541,92.0833,10400.0
2018-02-26 10:45:00,92.68,92.8,92.54,92.69,24478.0,92.0932,92.2125,91.9541,92.1032,24478.0
2018-02-26 10:50:00,92.67,92.67,92.54,92.63,8841.0,92.0833,92.0833,91.9541,92.0435,8841.0
2018-02-26 10:55:00,92.61,92.67,92.54,92.6,10605.0,92.0237,92.0833,91.9541,92.0137,10605.0
2018-02-26 11:00:00,92.61,92.91,92.54,92.91,43137.0,92.0237,92.3218,91.9541,92.3218,43137.0
2018-02-26 11:05:00,92.92,92.97,92.74,92.81,16972.0,92.3317,92.3814,92.1528,92.2224,16972.0
2018-02-26 11:10:00,92.78,92.86,92.77,92.79,8820.0,92.1926,92.2721,92.1827,92.2025,8820.0
2018-02-26 11:15:00,92.8,92.91,92.72,92.89,15135.0,92.2125,92.3218,92.133,92.3019,15135.0
2018-02-26 11:20:00,92.87,92.87,92.7,92.7,11181.0,92.282,92.282,92.1131,92.1131,11181.0
2018-02-26 11:25:00,92.7,92.78,92.68,92.76,5310.0,92.1131,92.1926,92.0932,92.1727,5310.0
2018-02-26 11:30:00,92.74,92.95,92.73,92.89,16884.0,92.1528,92.3615,92.1429,92.3019,16884.0
2018-02-26 11:35:00,92.93,92.93,92.78,92.85,8073.0,92.3416,92.3416,92.1926,92.2621,8073.0
2018-02-26 11:40:00,92.8,92.95,92.78,92.9,8380.0,92.2125,92.3615,92.1926,92.3118,8380.0
2018-02-26 11:45:00,92.93,93.02,92.87,92.87,15840.0,92.3416,92.4311,92.282,92.282,15840.0
2018-02-26 11:50:00,92.86,92.88,92.75,92.75,3390.0,92.2721,92.292,92.1628,92.1628,3390.0
2018-02-26 11:55:00,92.78,92.85,92.73,92.76,5822.0,92.1926,92.2621,92.1429,92.1727,5822.0
2018-02-26 12:00:00,92.8,92.91,92.78,92.87,11807.0,92.2125,92.3218,92.1926,92.282,11807.0
2018-02-26 12:05:00,92.88,92.93,92.82,92.85,8736.0,92.292,92.3416,92.2323,92.2621,8736.0
2018-02-26 12:10:00,92.88,93.13,92.88,93.08,27997.0,92.292,92.5404,92.292,92.4907,27997.0
2018-02-26 12:15:00,93.11,93.25,93.11,93.19,24434.0,92.5205,92.6596,92.5205,92.6,24434.0
2018-02-26 12:20:00,93.2,93.21,93.13,93.15,9357.0,92.6099,92.6199,92.5404,92.5602,9357.0
2018-02-26 12:25:00,93.15,93.23,93.15,93.17,3001.0,92.5602,92.6397,92.5602,92.5801,3001.0
2018-02-26 12:30:00,93.16,93.25,93.08,93.08,11616.0,92.5702,92.6596,92.4907,92.4907,11616.0
2018-02-26 12:35:00,93.09,93.13,93.03,93.12,16709.0,92.5006,92.5404,92.441,92.5304,16709.0
2018-02-26 12:40:00,93.11,93.2,93.05,93.19,8854.0,92.5205,92.6099,92.4609,92.6,8854.0
2018-02-26 12:45:00,93.14,93.29,93.09,93.29,9600.0,92.5503,92.6994,92.5006,92.6994,9600.0
2018-02-26 12:50:00,93.3,93.33,93.12,93.12,21268.0,92.7093,92.7391,92.5304,92.5304,21268.0
2018-02-26 12:55:00,93.14,93.19,93.04,93.12,18493.0,92.5503,92.6,92.4509,92.5304,18493.0
2018-02-26 13:00:00,93.13,93.21,93.11,93.17,5694.0,92.5404,92.6199,92.5205,92.5801,5694.0
2018-02-26 13:05:00,93.15,93.15,92.95,93.06,9580.0,92.5602,92.5602,92.3615,92.4708,9580.0
2018-02-26 13:10:00,93.03,93.03,92.84,92.87,7005.0,92.441,92.441,92.2522,92.282,7005.0
2018-02-26 13:15:00,92.86,92.93,92.81,92.88,7636.0,92.2721,92.3416,92.2224,92.292,7636.0
2018-02-26 13:20:00,92.9,92.93,92.82,92.92,6255.0,92.3118,92.3416,92.2323,92.3317,6255.0
2018-02-26 13:25:00,92.93,92.93,92.83,92.9,5511.0,92.3416,92.3416,92.2423,92.3118,5511.0
2018-02-26 13:30:00,92.86,92.92,92.83,92.89,6830.0,92.2721,92.3317,92.2423,92.3019,6830.0
2018-02-26 13:35:00,92.85,92.91,92.74,92.74,8075.0,92.2621,92.3218,92.1528,92.1528,8075.0
2018-02-26 13:40:00,92.74,92.82,92.66,92.82,41141.0,92.1528,92.2323,92.0733,92.2323,41141.0
2018-02-26 13:45:00,92.79,92.8,92.67,92.67,7852.0,92.2025,92.2125,92.0833,92.0833,7852.0
2018-02-26 13:50:00,92.66,93.27,92.6,92.85,14225.0,92.0733,92.6795,92.0137,92.2621,14225.0
2018-02-26 13:55:00,92.82,92.98,92.82,92.93,30744.0,92.2323,92.3913,92.2323,92.3416,30744.0
2018-02-26 14:00:00,92.95,93.07,92.92,93.06,22317.0,92.3615,92.4808,92.3317,92.4708,22317.0
2018-02-26 14:05:00,93.06,93.11,93.02,93.1,7006.0,92.4708,92.5205,92.4311,92.5106,7006.0
2018-02-26 14:10:00,93.11,93.15,93.1,93.14,5503.0,92.5205,92.5602,92.5106,92.5503,5503.0
2018-02-26 14:15:00,93.15,93.23,93.1,93.23,19335.0,92.5602,92.6397,92.5106,92.6397,19335.0
2018-02-26 14:20:00,93.16,93.23,93.11,93.22,5516.0,92.5702,92.6397,92.5205,92.6298,5516.0
2018-02-26 14:25:00,93.24,93.26,93.02,93.05,28330.0,92.6497,92.6696,92.4311,92.4609,28330.0
2018-02-26 14:30:00,93.07,93.08,93.0,93.07,13497.0,92.4808,92.4907,92.4112,92.4808,13497.0
2018-02-26 14:35:00,93.07,93.13,93.04,93.04,12910.0,92.4808,92.5404,92.4509,92.4509,12910.0
2018-02-26 14:40:00,93.02,93.1,92.97,92.97,8496.0,92.4311,92.5106,92.3814,92.3814,8496.0
2018-02-26 14:45:00,92.98,93.04,92.94,92.95,12423.0,92.3913,92.4509,92.3516,92.3615,12423.0
2018-02-26 14:50:00,92.94,93.01,92.91,92.98,7797.0,92.3516,92.4211,92.3218,92.3913,7797.0
2018-02-26 14:55:00,92.98,93.02,92.84,92.95,20505.0,92.3913,92.4311,92.2522,92.3615,20505.0
2018-02-26 15:00:00,92.95,93.04,92.95,93.02,17272.0,92.3615,92.4509,92.3615,92.4311,17272.0
2018-02-26 15:05:00,93.01,93.1,92.97,93.09,15777.0,92.4211,92.5106,92.3814,92.5006,15777.0
2018-02-26 15:10:00,93.08,93.16,93.03,93.07,11447.0,92.4907,92.5702,92.441,92.4808,11447.0
2018-02-26 15:15:00,93.07,93.09,92.98,93.05,12312.0,92.4808,92.5006,92.3913,92.4609,12312.0
2018-02-26 15:20:00,93.06,93.11,93.03,93.06,24913.0,92.4708,92.5205,92.441,92.4708,24913.0
2018-02-26 15:25:00,93.05,93.17,93.0,93.15,42560.0,92.4609,92.5801,92.4112,92.5602,42560.0
2018-02-26 15:30:00,93.14,93.31,93.07,93.29,33293.0,92.5503,92.7192,92.4808,92.6994,33293.0
2018-02-26 15:35:00,93.28,93.34,93.26,93.34,23269.0,92.6894,92.749,92.6696,92.749,23269.0
2018-02-26 15:40:00,93.34,93.34,93.12,93.17,63827.0,92.749,92.749,92.5304,92.5801,63827.0
2018-02-26 15:45:00,93.15,93.28,93.08,93.12,40862.0,92.5602,92.6894,92.4907,92.5304,40862.0
2018-02-26 15:50:00,93.11,93.22,93.11,93.15,48734.0,92.5205,92.6298,92.5205,92.5602,48734.0
2018-02-26 15:55:00,93.16,93.25,93.15,93.21,100049.0,92.5702,92.6596,92.5602,92.6199,100049.0
2018-02-27 09:30:00,93.05,93.27,92.92,93.01,28676.0,92.4609,92.6795,92.3317,92.4211,28676.0
2018-02-27 09:35:00,93.02,93.62,93.02,93.57,70490.0,92.4311,93.0273,92.4311,92.9776,70490.0
2018-02-27 09:40:00,93.58,93.59,93.24,93.42,50518.0,92.9875,92.9975,92.6497,92.8285,50518.0
2018-02-27 09:45:00,93.4,93.48,93.3,93.34,21537.0,92.8087,92.8882,92.7093,92.749,21537.0
2018-02-27 09:50:00,93.35,93.4,92.98,93.03,42414.0,92.759,92.8087,92.3913,92.441,42414.0
2018-02-27 09:55:00,92.99,93.12,92.51,92.53,38020.0,92.4013,92.5304,91.9243,91.9442,38020.0
2018-02-27 10:00:00,92.59,92.87,92.53,92.85,22791.0,92.0038,92.282,91.9442,92.2621,22791.0
2018-02-27 10:05:00,92.84,93.01,92.74,92.75,39313.0,92.2522,92.4211,92.1528,92.1628,39313.0
2018-02-27 10:10:00,92.73,93.12,92.7,92.93,22278.0,92.1429,92.5304,92.1131,92.3416,22278.0
2018-02-27 10:15:00,92.96,92.97,92.7,92.96,17273.0,92.3714,92.3814,92.1131,92.3714,17273.0
2018-02-27 10:20:00,93.01,93.07,92.91,92.97,28533.0,92.4211,92.4808,92.3218,92.3814,28533.0
2018-02-27 10:25:00,92.96,92.98,92.81,92.83,13012.0,92.3714,92.3913,92.2224,92.2423,13012.0
2018-02-27 10:30:00,92.85,92.93,92.76,92.79,12013.0,92.2621,92.3416,92.1727,92.2025,12013.0
2018-02-27 10:35:00,92.81,93.04,92.75,92.85,34944.0,92.2224,92.4509,92.1628,92.2621,34944.0
2018-02-27 10:40:00,92.87,93.08,92.81,92.95,24842.0,92.282,92.4907,92.2224,92.3615,24842.0
2018-02-27 10:45:00,92.92,92.96,92.79,92.8,14851.0,92.3317,92.3714,92.2025,92.2125,14851.0
2018-02-27 10:50:00,92.8,92.95,92.64,92.64,18620.0,92.2125,92.3615,92.0535,92.0535,18620.0
2018-02-27 10:55:00,92.61,92.77,92.55,92.64,29652.0,92.0237,92.1827,91.964,92.0535,29652.0
2018-02-27 11:00:00,92.63,92.69,92.48,92.62,16897.0,92.0435,92.1032,91.8945,92.0336,16897.0
2018-02-27 11:05:00,92.65,92.81,92.65,92.69,16581.0,92.0634,92.2224,92.0634,92.1032,16581.0
2018-02-27 11:10:00,92.74,92.86,92.73,92.77,17601.0,92.1528,92.2721,92.1429,92.1827,17601.0
2018-02-27 11:15:00,92.81,93.0,92.81,92.87,16199.0,92.2224,92.4112,92.2224,92.282,16199.0
2018-02-27 11:20:00,92.84,92.84,92.61,92.65,7875.0,92.2522,92.2522,92.0237,92.0634,7875.0
2018-02-27 11:25:00,92.62,92.72,92.52,92.58,11690.0,92.0336,92.133,91.9342,91.9939,11690.0
2018-02-27 11:30:00,92.58,92.98,92.57,92.89,14118.0,91.9939,92.3913,91.9839,92.3019,14118.0
2018-02-27 11:35:00,92.87,92.88,92.66,92.66,6563.0,92.282,92.292,92.0733,92.0733,6563.0
2018-02-27 11:40:00,92.69,92.9,92.69,92.84,14591.0,92.1032,92.3118,92.1032,92.2522,14591.0
2018-02-27 11:45:00,92.78,93.02,92.78,93.02,29703.0,92.1926,92.4311,92.1926,92.4311,29703.0
2018-02-27 11:50:00,93.05,93.06,92.89,92.91,20000.0,92.4609,92.4708,92.3019,92.3218,20000.0
2018-02-27 11:55:00,92.96,92.97,92.77,92.8,11767.0,92.3714,92.3814,92.1827,92.2125,11767.0
2018-02-27 12:00:00,92.81,92.94,92.8,92.88,19374.0,92.2224,92.3516,92.2125,92.292,19374.0
2018-02-27 12:05:00,92.93,92.95,92.83,92.89,9137.0,92.3416,92.3615,92.2423,92.3019,9137.0
2018-02-27 12:10:00,92.89,92.9,92.72,92.84,9739.0,92.3019,92.3118,92.133,92.2522,9739.0
2018-02-27 12:15:00,92.87,92.91,92.71,92.72,5651.0,92.282,92.3218,92.123,92.133,5651.0
2018-02-27 12:20:00,92.71,92.71,92.48,92.55,29783.0,92.123,92.123,91.8945,91.964,29783.0
2018-02-27 12:25:00,92.56,92.78,92.5,92.77,13032.0,91.974,92.1926,91.9144,92.1827,13032.0
2018-02-27 12:30:00,92.72,92.77,92.52,92.59,16993.0,92.133,92.1827,91.9342,92.0038,16993.0
2018-02-27 12:35:00,92.6,92.73,92.56,92.73,7942.0,92.0137,92.1429,91.974,92.1429,7942.0
2018-02-27 12:40:00,92.75,92.79,92.63,92.73,6036.0,92.1628,92.2025,92.0435,92.1429,6036.0
2018-02-27 12:45:00,92.75,92.9,92.75,92.83,6869.0,92.1628,92.3118,92.1628,92.2423,6869.0
2018-02-27 12:50:00,92.89,93.05,92.89,93.0,17286.0,92.3019,92.4609,92.3019,92.4112,17286.0
2018-02-27 12:55:00,92.99,92.99,92.8,92.94,6364.0,92.4013,92.4013,92.2125,92.3516,6364.0
2018-02-27 13:00:00,92.9,92.98,92.86,92.92,23165.0,92.3118,92.3913,92.2721,92.3317,23165.0
2018-02-27 13:05:00,92.92,93.09,92.92,92.97,9750.0,92.3317,92.5006,92.3317,92.3814,9750.0
2018-02-27 13:10:00,93.0,93.0,92.82,92.85,5503.0,92.4112,92.4112,92.2323,92.2621,5503.0
2018-02-27 13:15:00,92.88,93.04,92.82,92.96,10819.0,92.292,92.4509,92.2323,92.3714,10819.0
2018-02-27 13:20:00,92.98,93.01,92.87,92.94,5135.0,92.3913,92.4211,92.282,92.3516,5135.0
2018-02-27 13:25:00,92.9,93.02,92.88,92.92,5174.0,92.3118,92.4311,92.292,92.3317,5174.0
2018-02-27 13:30:00,92.88,92.88,92.74,92.75,11146.0,92.292,92.292,92.1528,92.1628,11146.0
2018-02-27 13:35:00,92.75,92.88,92.73,92.84,7635.0,92.1628,92.292,92.1429,92.2522,7635.0
2018-02-27 13:40:00,92.81,92.93,92.79,92.89,5950.0,92.2224,92.3416,92.2025,92.3019,5950.0
2018-02-27 13:45:00,92.91,92.98,92.78,92.81,4731.0,92.3218,92.3913,92.1926,92.2224,4731.0
2018-02-27 13:50:00,92.77,92.77,92.64,92.64,7678.0,92.1827,92.1827,92.0535,92.0535,7678.0
2018-02-27 13:55:00,92.65,92.66,92.53,92.53,14861.0,92.0634,92.0733,91.9442,91.9442,14861.0
2018-02-27 14:00:00,92.58,92.64,92.45,92.45,31350.0,91.9939,92.0535,91.8647,91.8647,31350.0
2018-02-27 14:05:00,92.45,92.65,92.41,92.6,17762.0,91.8647,92.0634,91.8249,92.0137,17762.0
2018-02-27 14:10:00,92.57,92.64,92.47,92.57,9500.0,91.9839,92.0535,91.8846,91.9839,9500.0
2018-02-27 14:15:00,92.57,92.6,92.48,92.49,13865.0,91.9839,92.0137,91.8945,91.9044,13865.0
2018-02-27 14:20:00,92.51,92.52,92.36,92.4,18507.0,91.9243,91.9342,91.7752,91.815,18507.0
2018-02-27 14:25:00,92.39,92.5,92.36,92.5,24713.0,91.8051,91.9144,91.7752,91.9144,24713.0
2018-02-27 14:30:00,92.51,92.64,92.45,92.62,9629.0,91.9243,92.0535,91.8647,92.0336,9629.0
2018-02-27 14:35:00,92.6,92.68,92.6,92.61,6490.0,92.0137,92.0932,92.0137,92.0237,6490.0
2018-02-27 14:40:00,92.6,92.62,92.47,92.51,19639.0,92.0137,92.0336,91.8846,91.9243,19639.0
2018-02-27 14:45:00,92.52,92.52,92.26,92.35,17384.0,91.9342,91.9342,91.6759,91.7653,17384.0
2018-02-27 14:50:00,92.35,92.42,92.35,92.4,5635.0,91.7653,91.8349,91.7653,91.815,5635.0
2018-02-27 14:55:00,92.43,92.6,92.43,92.58,25884.0,91.8448,92.0137,91.8448,91.9939,25884.0
2018-02-27 15:00:00,92.55,92.68,92.49,92.56,42407.0,91.964,92.0932,91.9044,91.974,42407.0
2018-02-27 15:05:00,92.55,92.59,92.42,92.46,21443.0,91.964,92.0038,91.8349,91.8746,21443.0
2018-02-27 15:10:00,92.43,92.5,92.34,92.44,11347.0,91.8448,91.9144,91.7554,91.8547,11347.0
2018-02-27 15:15:00,92.43,92.49,92.32,92.33,16220.0,91.8448,91.9044,91.7355,91.7454,16220.0
2018-02-27 15:20:00,92.33,92.41,92.23,92.32,23856.0,91.7454,91.8249,91.6461,91.7355,23856.0
2018-02-27 15:25:00,92.32,92.46,92.27,92.42,21795.0,91.7355,91.8746,91.6858,91.8349,21795.0
2018-02-27 15:30:00,92.47,92.51,92.33,92.35,20704.0,91.8846,91.9243,91.7454,91.7653,20704.0
2018-02-27 15:35:00,92.36,92.38,92.14,92.23,81846.0,91.7752,91.7951,91.5566,91.6461,81846.0
2018-02-27 15:40:00,92.22,92.31,92.14,92.18,30920.0,91.6361,91.7256,91.5566,91.5964,30920.0
2018-02-27 15:45:00,92.17,92.34,92.16,92.29,77694.0,91.5865,91.7554,91.5765,91.7057,77694.0
2018-02-27 15:50:00,92.29,92.29,92.04,92.12,67205.0,91.7057,91.7057,91.4573,91.5368,67205.0
2018-02-27 15:55:00,92.14,92.14,92.05,92.08,90329.0,91.5566,91.5566,91.4672,91.497,90329.0
2018-02-28 09:30:00,92.05,92.41,91.54,91.63,57294.0,91.4672,91.8249,90.9604,91.0499,57294.0
2018-02-28 09:35:00,91.63,91.73,91.41,91.5,67764.0,91.0499,91.1492,90.8313,90.9207,67764.0
2018-02-28 09:40:00,91.46,91.54,91.22,91.36,120102.0,90.8809,90.9604,90.6425,90.7816,120102.0
2018-02-28 09:45:00,91.39,91.41,91.1,91.25,62751.0,90.8114,90.8313,90.5232,90.6723,62751.0
2018-02-28 09:50:00,91.25,91.41,91.13,91.38,64068.0,90.6723,90.8313,90.553,90.8015,64068.0
2018-02-28 09:55:00,91.36,91.67,91.28,91.67,99859.0,90.7816,91.0896,90.7021,91.0896,99859.0
2018-02-28 10:00:00,91.7,91.93,91.55,91.9,228612.0,91.1194,91.348,90.9704,91.3182,228612.0
2018-02-28 10:05:00,91.9,91.9,91.69,91.75,51295.0,91.3182,91.3182,91.1095,91.1691,51295.0
2018-02-28 10:10:00,91.71,92.15,91.62,92.08,134701.0,91.1294,91.5666,91.0399,91.497,134701.0
2018-02-28 10:15:00,92.08,92.28,92.01,92.23,35328.0,91.497,91.6958,91.4275,91.6461,35328.0
2018-02-28 10:20:00,92.26,92.34,92.02,92.28,65274.0,91.6759,91.7554,91.4374,91.6958,65274.0
2018-02-28 10:25:00,92.29,92.46,92.23,92.45,85965.0,91.7057,91.8746,91.6461,91.8647,85965.0
2018-02-28 10:30:00,92.43,92.43,92.09,92.11,15496.0,91.8448,91.8448,91.507,91.5268,15496.0
2018-02-28 10:35:00,92.08,92.17,92.0,92.01,13558.0,91.497,91.5865,91.4175,91.4275,13558.0
2018-02-28 10:40:00,92.01,92.06,91.67,91.71,21175.0,91.4275,91.4771,91.0896,91.1294,21175.0
2018-02-28 10:45:00,91.72,91.79,91.53,91.53,21820.0,91.1393,91.2089,90.9505,90.9505,21820.0
2018-02-28 10:50:00,91.53,91.54,91.41,91.51,43132.0,90.9505,90.9604,90.8313,90.9306,43132.0
2018-02-28 10:55:00,91.51,91.52,91.21,91.31,94110.0,90.9306,90.9406,90.6325,90.7319,94110.0
2018-02-28 11:00:00,91.31,91.52,91.27,91.49,67567.0,90.7319,90.9406,90.6921,90.9108,67567.0
2018-02-28 11:05:00,91.47,91.72,91.46,91.52,26956.0,90.8909,91.1393,90.8809,90.9406,26956.0
2018-02-28 11:10:00,91.46,91.51,91.22,91.37,54025.0,90.8809,90.9306,90.6425,90.7915,54025.0
2018-02-28 11:15:00,91.37,91.55,91.34,91.43,14696.0,90.7915,90.9704,90.7617,90.8511,14696.0
2018-02-28 11:20:00,91.41,91.6,91.39,91.43,20493.0,90.8313,91.0201,90.8114,90.8511,20493.0
2018-02-28 11:25:00,91.38,91.72,91.38,91.65,20370.0,90.8015,91.1393,90.8015,91.0697,20370.0
2018-02-28 11:30:00,91.67,91.77,91.51,91.52,16522.0,91.0896,91.189,90.9306,90.9406,16522.0
2018-02-28 11:35:00,91.49,91.74,91.48,91.55,30660.0,90.9108,91.1592,90.9008,90.9704,30660.0
2018-02-28 11:40:00,91.54,91.64,91.47,91.49,22969.0,90.9604,91.0598,90.8909,90.9108,22969.0
2018-02-28 11:45:00,91.46,91.59,91.29,91.44,58226.0,90.8809,91.0101,90.712,90.8611,58226.0
2018-02-28 11:50:00,91.45,91.48,91.32,91.43,14224.0,90.871,90.9008,90.7418,90.8511,14224.0
2018-02-28 11:55:00,91.38,91.69,91.38,91.62,39112.0,90.8015,91.1095,90.8015,91.0399,39112.0
2018-02-28 12:00:00,91.62,91.75,91.62,91.66,12782.0,91.0399,91.1691,91.0399,91.0797,12782.0
2018-02-28 12:05:00,91.66,91.84,91.61,91.84,10707.0,91.0797,91.2585,91.03,91.2585,10707.0
2018-02-28 12:10:00,91.79,91.79,91.64,91.68,9337.0,91.2089,91.2089,91.0598,91.0996,9337.0
2018-02-28 12:15:00,91.72,91.82,91.71,91.77,7474.0,91.1393,91.2387,91.1294,91.189,7474.0
2018-02-28 12:20:00,91.73,91.8,91.63,91.8,7035.0,91.1492,91.2188,91.0499,91.2188,7035.0
2018-02-28 12:25:00,91.83,92.12,91.79,92.06,55937.0,91.2486,91.5368,91.2089,91.4771,55937.0
2018-02-28 12:30:00,92.05,92.14,91.95,92.03,20207.0,91.4672,91.5566,91.3678,91.4473,20207.0
2018-02-28 12:35:00,92.05,92.08,91.94,92.05,8458.0,91.4672,91.497,91.3579,91.4672,8458.0
2018-02-28 12:40:00,92.02,92.09,91.88,92.09,11144.0,91.4374,91.507,91.2983,91.507,11144.0
2018-02-28 12:45:00,92.12,92.48,92.08,92.4,42969.0,91.5368,91.8945,91.497,91.815,42969.0
2018-02-28 12:50:00,92.4,92.44,92.3,92.42,14038.0,91.815,91.8547,91.7156,91.8349,14038.0
2018-02-28 12:55:00,92.44,92.45,92.19,92.27,17893.0,91.8547,91.8647,91.6063,91.6858,17893.0
2018-02-28 13:00:00,92.24,92.35,92.19,92.28,7900.0,91.656,91.7653,91.6063,91.6958,7900.0
2018-02-28 13:05:00,92.22,92.37,92.2,92.37,12811.0,91.6361,91.7852,91.6163,91.7852,12811.0
2018-02-28 13:10:00,92.4,92.42,92.25,92.25,16444.0,91.815,91.8349,91.6659,91.6659,16444.0
2018-02-28 13:15:00,92.23,92.41,92.2,92.4,9927.0,91.6461,91.8249,91.6163,91.815,9927.0
2018-02-28 13:20:00,92.42,92.55,92.36,92.54,19912.0,91.8349,91.964,91.7752,91.9541,19912.0
2018-02-28 13:25:00,92.51,92.52,92.27,92.36,13001.0,91.9243,91.9342,91.6858,91.7752,13001.0
2018-02-28 13:30:00,92.38,92.4,92.24,92.3,9981.0,91.7951,91.815,91.656,91.7156,9981.0
2018-02-28 13:35:00,92.27,92.27,92.12,92.17,14910.0,91.6858,91.6858,91.5368,91.5865,14910.0
2018-02-28 13:40:00,92.14,92.16,92.06,92.06,5811.0,91.5566,91.5765,91.4771,91.4771,5811.0
2018-02-28 13:45:00,91.94,92.01,91.83,91.9,9744.0,91.3579,91.4275,91.2486,91.3182,9744.0
2018-02-28 13:50:00,91.86,91.94,91.79,91.91,8261.0,91.2784,91.3579,91.2089,91.3281,8261.0
2018-02-28 13:55:00,91.9,91.99,91.88,91.99,7850.0,91.3182,91.4076,91.2983,91.4076,7850.0
2018-02-28 14:00:00,91.97,92.11,91.94,92.03,14404.0,91.3877,91.5268,91.3579,91.4473,14404.0
2018-02-28 14:05:00,92.07,92.1,91.98,92.08,18587.0,91.4871,91.5169,91.3977,91.497,18587.0
2018-02-28 14:10:00,92.06,92.09,91.92,91.95,37745.0,91.4771,91.507,91.338,91.3678,37745.0
2018-02-28 14:15:00,91.97,92.05,91.93,91.93,7888.0,91.3877,91.4672,91.348,91.348,7888.0
2018-02-28 14:20:00,91.98,92.09,91.96,92.05,13635.0,91.3977,91.507,91.3778,91.4672,13635.0
2018-02-28 14:25:00,92.02,92.15,91.98,91.98,9467.0,91.4374,91.5666,91.3977,91.3977,9467.0
2018-02-28 14:30:00,91.97,91.97,91.71,91.71,12162.0,91.3877,91.3877,91.1294,91.1294,12162.0
2018-02-28 14:35:00,91.72,91.81,91.52,91.54,18643.0,91.1393,91.2287,90.9406,90.9604,18643.0
2018-02-28 14:40:00,91.53,91.56,91.37,91.38,29007.0,90.9505,90.9803,90.7915,90.8015,29007.0
2018-02-28 14:45:00,91.39,91.44,91.28,91.31,26316.0,90.8114,90.8611,90.7021,90.7319,26316.0
2018-02-28 14:50:00,91.27,91.39,91.1,91.33,82299.0,90.6921,90.8114,90.5232,90.7518,82299.0
2018-02-28 14:55:00,91.32,91.35,91.14,91.18,17902.0,90.7418,90.7716,90.563,90.6027,17902.0
2018-02-28 15:00:00,91.18,91.22,90.87,91.02,84187.0,90.6027,90.6425,90.2947,90.4437,84187.0
2018-02-28 15:05:00,91.01,91.05,90.86,90.96,31478.0,90.4338,90.4735,90.2847,90.3841,31478.0
2018-02-28 15:10:00,90.95,91.08,90.87,91.03,53908.0,90.3742,90.5034,90.2947,90.4537,53908.0
2018-02-28 15:15:00,91.0,91.05,90.88,90.92,41877.0,90.4239,90.4735,90.3046,90.3444,41877.0
2018-02-28 15:20:00,90.9,90.95,90.78,90.91,75176.0,90.3245,90.3742,90.2053,90.3344,75176.0
2018-02-28 15:25:00,90.9,90.98,90.82,90.95,66179.0,90.3245,90.404,90.245,90.3742,66179.0
2018-02-28 15:30:00,90.94,91.01,90.88,90.91,66935.0,90.3642,90.4338,90.3046,90.3344,66935.0
2018-02-28 15:35:00,90.91,91.14,90.84,91.14,74554.0,90.3344,90.563,90.2649,90.563,74554.0
2018-02-28 15:40:00,91.13,91.15,90.93,90.95,64203.0,90.553,90.5729,90.3543,90.3742,64203.0
2018-02-28 15:45:00,90.93,90.93,90.61,90.63,133527.0,90.3543,90.3543,90.0363,90.0562,133527.0
2018-02-28 15:50:00,90.61,90.61,90.41,90.42,192189.0,90.0363,90.0363,89.8376,89.8475,192189.0
2018-02-28 15:55:00,90.41,90.56,90.34,90.35,391038.0,89.8376,89.9866,89.768,89.778,391038.0
2018-03-01 09:30:00,90.17,90.35,89.96,90.04,112964.0,89.5991,89.778,89.3904,89.4699,112964.0
2018-03-01 09:35:00,90.01,90.04,89.61,89.78,74972.0,89.4401,89.4699,89.0427,89.2116,74972.0
2018-03-01 09:40:00,89.73,89.82,89.1,89.1,243445.0,89.1619,89.2513,88.5359,88.5359,243445.0
2018-03-01 09:45:00,89.1,89.29,89.05,89.14,122720.0,88.5359,88.7247,88.4862,88.5756,122720.0
2018-03-01 09:50:00,89.16,89.37,89.05,89.06,115164.0,88.5955,88.8042,88.4862,88.4961,115164.0
2018-03-01 09:55:00,89.05,89.11,88.73,88.82,139762.0,88.4862,88.5458,88.1682,88.2577,139762.0
2018-03-01 10:00:00,88.82,89.27,88.76,89.25,133540.0,88.2577,88.7048,88.198,88.6849,133540.0
2018-03-01 10:05:00,89.28,89.59,89.13,89.49,113808.0,88.7147,89.0228,88.5657,88.9234,113808.0
2018-03-01 10:10:00,89.48,89.49,89.29,89.41,73777.0,88.9135,88.9234,88.7247,88.8439,73777.0
2018-03-01 10:15:00,89.41,89.68,89.35,89.57,104025.0,88.8439,89.1122,88.7843,89.0029,104025.0
2018-03-01 10:20:00,89.58,89.58,89.32,89.38,54854.0,89.0128,89.0128,88.7545,88.8141,54854.0
2018-03-01 10:25:00,89.36,89.66,89.25,89.63,52792.0,88.7942,89.0923,88.6849,89.0625,52792.0
2018-03-01 10:30:00,89.67,90.12,89.57,90.09,90940.0,89.1023,89.5494,89.0029,89.5196,90940.0
2018-03-01 10:35:00,90.13,90.17,89.88,89.93,70571.0,89.5594,89.5991,89.3109,89.3606,70571.0
2018-03-01 10:40:00,89.92,89.95,89.61,89.68,61251.0,89.3507,89.3805,89.0427,89.1122,61251.0
2018-03-01 10:45:00,89.66,89.84,89.56,89.65,47636.0,89.0923,89.2712,88.993,89.0824,47636.0
2018-03-01 10:50:00,89.65,89.66,89.39,89.62,56887.0,89.0824,89.0923,88.8241,89.0526,56887.0
2018-03-01 10:55:00,89.57,89.61,89.39,89.47,40915.0,89.0029,89.0427,88.8241,88.9035,40915.0
2018-03-01 11:00:00,89.48,89.63,89.4,89.61,50818.0,88.9135,89.0625,88.834,89.0427,50818.0
2018-03-01 11:05:00,89.63,89.91,89.63,89.91,56040.0,89.0625,89.3408,89.0625,89.3408,56040.0
2018-03-01 11:10:00,89.91,89.93,89.75,89.9,30545.0,89.3408,89.3606,89.1818,89.3308,30545.0
2018-03-01 11:15:00,89.91,90.14,89.91,90.02,57846.0,89.3408,89.5693,89.3408,89.4501,57846.0
2018-03-01 11:20:00,90.04,90.12,89.9,89.98,83202.0,89.4699,89.5494,89.3308,89.4103,83202.0
2018-03-01 11:25:00,89.99,90.05,89.79,89.9,54648.0,89.4203,89.4799,89.2215,89.3308,54648.0
2018-03-01 11:30:00,89.93,90.2,89.91,90.12,89056.0,89.3606,89.6289,89.3408,89.5494,89056.0
2018-03-01 11:35:00,90.09,90.25,90.06,90.23,61111.0,89.5196,89.6786,89.4898,89.6587,61111.0
2018-03-01 11:40:00,90.27,90.39,90.16,90.37,25068.0,89.6985,89.8177,89.5892,89.7978,25068.0
2018-03-01 11:45:00,90.39,90.55,90.34,90.37,105025.0,89.8177,89.9767,89.768,89.7978,105025.0
2018-03-01 11:50:00,90.36,90.55,90.33,90.4,110509.0,89.7879,89.9767,89.7581,89.8277,110509.0
2018-03-01 11:55:00,90.44,90.57,90.35,90.48,81661.0,89.8674,89.9966,89.778,89.9072,81661.0
2018-03-01 12:00:00,90.5,90.51,90.25,90.38,61773.0,89.927,89.937,89.6786,89.8078,61773.0
2018-03-01 12:05:00,90.33,90.57,90.33,90.53,24240.0,89.7581,89.9966,89.7581,89.9568,24240.0
2018-03-01 12:10:00,90.48,90.54,90.35,90.37,37635.0,89.9072,89.9668,89.778,89.7978,37635.0
2018-03-01 12:15:00,90.35,90.41,90.26,90.3,31626.0,89.778,89.8376,89.6885,89.7283,31626.0
2018-03-01 12:20:00,90.29,90.39,90.12,90.33,16323.0,89.7184,89.8177,89.5494,89.7581,16323.0
2018-03-01 12:25:00,90.29,90.34,90.12,90.25,17325.0,89.7184,89.768,89.5494,89.6786,17325.0
2018-03-01 12:30:00,90.22,90.25,89.96,90.05,28146.0,89.6488,89.6786,89.3904,89.4799,28146.0
2018-03-01 12:35:00,90.06,90.26,90.05,90.26,32132.0,89.4898,89.6885,89.4799,89.6885,32132.0
2018-03-01 12:40:00,90.29,90.29,90.09,90.12,37728.0,89.7184,89.7184,89.5196,89.5494,37728.0
2018-03-01 12:45:00,90.14,90.14,89.84,90.05,24586.0,89.5693,89.5693,89.2712,89.4799,24586.0
2018-03-01 12:50:00,90.06,90.08,89.71,89.83,16291.0,89.4898,89.5097,89.142,89.2613,16291.0
2018-03-01 12:55:00,89.85,89.86,89.51,89.73,64506.0,89.2811,89.2911,88.9433,89.1619,64506.0
2018-03-01 13:00:00,89.68,89.68,89.21,89.29,55358.0,89.1122,89.1122,88.6452,88.7247,55358.0
2018-03-01 13:05:00,89.29,89.33,89.08,89.16,38571.0,88.7247,88.7644,88.516,88.5955,38571.0
2018-03-01 13:10:00,89.14,89.29,89.06,89.24,60604.0,88.5756,88.7247,88.4961,88.675,60604.0
2018-03-01 13:15:00,89.21,89.32,89.06,89.27,68735.0,88.6452,88.7545,88.4961,88.7048,68735.0
2018-03-01 13:20:00,89.28,89.32,89.13,89.22,25731.0,88.7147,88.7545,88.5657,88.6551,25731.0
2018-03-01 13:25:00,89.24,89.54,89.24,89.41,22638.0,88.675,88.9731,88.675,88.8439,22638.0
2018-03-01 13:30:00,89.42,89.42,89.28,89.36,21289.0,88.8539,88.8539,88.7147,88.7942,21289.0
2018-03-01 13:35:00,89.28,89.53,89.27,89.52,15984.0,88.7147,88.9632,88.7048,88.9532,15984.0
2018-03-01 13:40:00,89.46,89.48,89.15,89.25,42883.0,88.8936,88.9135,88.5856,88.6849,42883.0
2018-03-01 13:45:00,89.17,89.18,88.91,89.02,45086.0,88.6054,88.6154,88.3471,88.4564,45086.0
2018-03-01 13:50:00,89.01,89.09,88.92,89.01,108070.0,88.4465,88.526,88.357,88.4465,108070.0
2018-03-01 13:55:00,89.01,89.02,88.73,88.75,46178.0,88.4465,88.4564,88.1682,88.1881,46178.0
2018-03-01 14:00:00,88.74,88.87,88.45,88.6,102336.0,88.1782,88.3073,87.89,88.0391,102336.0
2018-03-01 14:05:00,88.64,88.77,88.54,88.57,46715.0,88.0788,88.208,87.9794,88.0092,46715.0
2018-03-01 14:10:00,88.57,88.63,88.22,88.23,63304.0,88.0092,88.0689,87.6615,87.6714,63304.0
2018-03-01 14:15:00,88.21,88.69,88.2,88.69,51516.0,87.6515,88.1285,87.6416,88.1285,51516.0
2018-03-01 14:20:00,88.72,88.8,88.54,88.59,46159.0,88.1583,88.2378,87.9794,88.0291,46159.0
2018-03-01 14:25:00,88.64,88.98,88.63,88.93,60283.0,88.0788,88.4166,88.0689,88.367,60283.0
2018-03-01 14:30:00,88.95,89.06,88.77,88.99,43436.0,88.3868,88.4961,88.208,88.4266,43436.0
2018-03-01 14:35:00,89.0,89.05,88.72,88.74,46641.0,88.4365,88.4862,88.1583,88.1782,46641.0
2018-03-01 14:40:00,88.76,89.12,88.75,89.06,45188.0,88.198,88.5558,88.1881,88.4961,45188.0
2018-03-01 14:45:00,89.04,89.22,89.02,89.12,68171.0,88.4763,88.6551,88.4564,88.5558,68171.0
2018-03-01 14:50:00,89.13,89.36,89.1,89.34,25926.0,88.5657,88.7942,88.5359,88.7744,25926.0
2018-03-01 14:55:00,89.33,89.5,89.29,89.45,48042.0,88.7644,88.9334,88.7247,88.8837,48042.0
2018-03-01 15:00:00,89.39,89.5,89.15,89.19,58639.0,88.8241,88.9334,88.5856,88.6253,58639.0
2018-03-01 15:05:00,89.22,89.61,89.12,89.56,63219.0,88.6551,89.0427,88.5558,88.993,63219.0
2018-03-01 15:10:00,89.56,89.98,89.53,89.88,56866.0,88.993,89.4103,88.9632,89.3109,56866.0
2018-03-01 15:15:00,89.88,89.97,89.79,89.94,57297.0,89.3109,89.4004,89.2215,89.3706,57297.0
2018-03-01 15:20:00,89.95,90.01,89.63,89.66,132551.0,89.3805,89.4401,89.0625,89.0923,132551.0
2018-03-01 15:25:00,89.63,89.74,89.56,89.61,25871.0,89.0625,89.1718,88.993,89.0427,25871.0
2018-03-01 15:30:00,89.62,89.71,89.3,89.39,79001.0,89.0526,89.142,88.7346,88.8241,79001.0
2018-03-01 15:35:00,89.38,89.38,89.16,89.19,64306.0,88.8141,88.8141,88.5955,88.6253,64306.0
2018-03-01 15:40:00,89.14,89.34,89.1,89.26,66126.0,88.5756,88.7744,88.5359,88.6949,66126.0
2018-03-01 15:45:00,89.26,89.51,89.19,89.4,68300.0,88.6949,88.9433,88.6253,88.834,68300.0
2018-03-01 15:50:00,89.39,89.39,89.17,89.24,102616.0,88.8241,88.8241,88.6054,88.675,102616.0
2018-03-01 15:55:00,89.25,89.51,89.25,89.51,250902.0,88.6849,88.9433,88.6849,88.9433,250902.0
2018-03-02 09:30:00,88.54,88.72,88.19,88.66,79769.0,87.9794,88.1583,87.6316,88.0987,79769.0
2018-03-02 09:35:00,88.64,88.84,88.58,88.68,64808.0,88.0788,88.2775,88.0192,88.1185,64808.0
2018-03-02 09:40:00,88.63,88.83,88.46,88.5,36234.0,88.0689,88.2676,87.8999,87.9397,36234.0
2018-03-02 09:45:00,88.48,88.82,88.43,88.64,74819.0,87.9198,88.2577,87.8701,88.0788,74819.0
2018-03-02 09:50:00,88.63,89.05,88.63,88.93,72317.0,88.0689,88.4862,88.0689,88.367,72317.0
2018-03-02 09:55:00,88.88,89.35,88.79,89.31,30881.0,88.3173,88.7843,88.2279,88.7446,30881.0
2018-03-02 10:00:00,89.29,89.59,89.23,89.43,56162.0,88.7247,89.0228,88.6651,88.8638,56162.0
2018-03-02 10:05:00,89.42,89.42,89.09,89.1,79205.0,88.8539,88.8539,88.526,88.5359,79205.0
2018-03-02 10:10:00,89.12,89.24,88.9,89.19,45971.0,88.5558,88.675,88.3372,88.6253,45971.0
2018-03-02 10:15:00,89.19,89.24,89.01,89.06,59310.0,88.6253,88.675,88.4465,88.4961,59310.0
2018-03-02 10:20:00,89.07,89.21,88.89,89.09,35356.0,88.5061,88.6452,88.3272,88.526,35356.0
2018-03-02 10:25:00,89.1,89.41,89.1,89.31,101353.0,88.5359,88.8439,88.5359,88.7446,101353.0
2018-03-02 10:30:00,89.31,89.83,89.26,89.78,68630.0,88.7446,89.2613,88.6949,89.2116,68630.0
2018-03-02 10:35:00,89.78,89.96,89.57,89.95,170558.0,89.2116,89.3904,89.0029,89.3805,170558.0
2018-03-02 10:40:00,89.97,90.29,89.9,90.29,139363.0,89.4004,89.7184,89.3308,89.7184,139363.0
2018-03-02 10:45:00,90.28,90.36,90.0,90.12,98189.0,89.7084,89.7879,89.4302,89.5494,98189.0
2018-03-02 10:50:00,90.13,90.14,89.82,90.02,93384.0,89.5594,89.5693,89.2513,89.4501,93384.0
2018-03-02 10:55:00,90.01,90.18,89.86,89.91,95272.0,89.4401,89.6091,89.2911,89.3408,95272.0
2018-03-02 11:00:00,89.9,90.23,89.9,90.13,74997.0,89.3308,89.6587,89.3308,89.5594,74997.0
2018-03-02 11:05:00,90.1,90.26,89.91,89.96,34574.0,89.5296,89.6885,89.3408,89.3904,34574.0
2018-03-02 11:10:00,90.0,90.14,89.92,90.03,67692.0,89.4302,89.5693,89.3507,89.46,67692.0
2018-03-02 11:15:00,90.03,90.14,89.89,89.94,101395.0,89.46,89.5693,89.3209,89.3706,101395.0
2018-03-02 11:20:00,89.97,90.28,89.96,90.28,23772.0,89.4004,89.7084,89.3904,89.7084,23772.0
2018-03-02 11:25:00,90.3,90.51,90.27,90.46,23785.0,89.7283,89.937,89.6985,89.8873,23785.0
2018-03-02 11:30:00,90.5,90.59,90.37,90.45,33175.0,89.927,90.0165,89.7978,89.8773,33175.0
2018-03-02 11:35:00,90.41,90.68,90.41,90.63,23453.0,89.8376,90.1059,89.8376,90.0562,23453.0
2018-03-02 11:40:00,90.65,90.83,90.59,90.69,51525.0,90.0761,90.2549,90.0165,90.1158,51525.0
2018-03-02 11:45:00,90.7,90.92,90.64,90.78,21891.0,90.1258,90.3444,90.0661,90.2053,21891.0
2018-03-02 11:50:00,90.75,90.83,90.65,90.65,20764.0,90.1754,90.2549,90.0761,90.0761,20764.0
2018-03-02 11:55:00,90.64,90.9,90.57,90.9,46116.0,90.0661,90.3245,89.9966,90.3245,46116.0
2018-03-02 12:00:00,90.91,91.02,90.83,90.95,45593.0,90.3344,90.4437,90.2549,90.3742,45593.0
2018-03-02 12:05:00,90.96,91.0,90.77,90.99,41961.0,90.3841,90.4239,90.1953,90.4139,41961.0
2018-03-02 12:10:00,91.0,91.07,90.87,91.0,30234.0,90.4239,90.4934,90.2947,90.4239,30234.0
2018-03-02 12:15:00,90.99,91.11,90.96,91.06,31763.0,90.4139,90.5332,90.3841,90.4835,31763.0
2018-03-02 12:20:00,91.1,91.29,91.09,91.29,45322.0,90.5232,90.712,90.5133,90.712,45322.0
2018-03-02 12:25:00,91.29,91.4,91.14,91.4,63884.0,90.712,90.8213,90.563,90.8213,63884.0
2018-03-02 12:30:00,91.42,91.47,91.21,91.25,32699.0,90.8412,90.8909,90.6325,90.6723,32699.0
2018-03-02 12:35:00,91.27,91.36,91.12,91.12,31529.0,90.6921,90.7816,90.5431,90.5431,31529.0
2018-03-02 12:40:00,91.12,91.33,91.07,91.3,94865.0,90.5431,90.7518,90.4934,90.722,94865.0
2018-03-02 12:45:00,91.28,91.53,91.26,91.51,27755.0,90.7021,90.9505,90.6822,90.9306,27755.0
2018-03-02 12:50:00,91.52,91.61,91.49,91.6,27130.0,90.9406,91.03,90.9108,91.0201,27130.0
2018-03-02 12:55:00,91.61,91.62,91.39,91.41,32192.0,91.03,91.0399,90.8114,90.8313,32192.0
2018-03-02 13:00:00,91.4,91.52,91.36,91.38,23146.0,90.8213,90.9406,90.7816,90.8015,23146.0
2018-03-02 13:05:00,91.37,91.37,91.05,91.06,34103.0,90.7915,90.7915,90.4735,90.4835,34103.0
2018-03-02 13:10:00,91.07,91.1,90.78,90.82,25073.0,90.4934,90.5232,90.2053,90.245,25073.0
2018-03-02 13:15:00,90.82,90.99,90.81,90.93,71250.0,90.245,90.4139,90.2351,90.3543,71250.0
2018-03-02 13:20:00,90.92,91.0,90.67,90.67,51490.0,90.3444,90.4239,90.0959,90.0959,51490.0
2018-03-02 13:25:00,90.66,90.82,90.62,90.78,15764.0,90.086,90.245,90.0463,90.2053,15764.0
2018-03-02 13:30:00,90.78,90.94,90.71,90.77,29997.0,90.2053,90.3642,90.1357,90.1953,29997.0
2018-03-02 13:35:00,90.77,90.92,90.71,90.89,29265.0,90.1953,90.3444,90.1357,90.3146,29265.0
2018-03-02 13:40:00,90.91,91.06,90.91,91.05,15438.0,90.3344,90.4835,90.3344,90.4735,15438.0
2018-03-02 13:45:00,91.04,91.36,91.04,91.36,25846.0,90.4636,90.7816,90.4636,90.7816,25846.0
2018-03-02 13:50:00,91.35,91.37,91.11,91.12,16913.0,90.7716,90.7915,90.5332,90.5431,16913.0
2018-03-02 13:55:00,91.08,91.29,91.06,91.22,15559.0,90.5034,90.712,90.4835,90.6425,15559.0
2018-03-02 14:00:00,91.23,91.43,91.23,91.38,12447.0,90.6524,90.8511,90.6524,90.8015,12447.0
2018-03-02 14:05:00,91.36,91.44,91.27,91.39,19659.0,90.7816,90.8611,90.6921,90.8114,19659.0
2018-03-02 14:10:00,91.39,91.53,91.39,91.41,47163.0,90.8114,90.9505,90.8114,90.8313,47163.0
2018-03-02 14:15:00,91.4,91.53,91.39,91.46,23045.0,90.8213,90.9505,90.8114,90.8809,23045.0
2018-03-02 14:20:00,91.48,91.55,91.43,91.44,27968.0,90.9008,90.9704,90.8511,90.8611,27968.0
2018-03-02 14:25:00,91.46,91.64,91.46,91.51,29153.0,90.8809,91.0598,90.8809,90.9306,29153.0
2018-03-02 14:30:00,91.52,91.68,91.49,91.51,33972.0,90.9406,91.0996,90.9108,90.9306,33972.0
2018-03-02 14:35:00,91.49,91.73,91.44,91.7,74836.0,90.9108,91.1492,90.8611,91.1194,74836.0
2018-03-02 14:40:00,91.71,91.77,91.64,91.68,60437.0,91.1294,91.189,91.0598,91.0996,60437.0
2018-03-02 14:45:00,91.66,91.76,91.63,91.73,17382.0,91.0797,91.179,91.0499,91.1492,17382.0
2018-03-02 14:50:00,91.76,91.86,91.72,91.77,31756.0,91.179,91.2784,91.1393,91.189,31756.0
2018-03-02 14:55:00,91.73,91.8,91.69,91.7,87407.0,91.1492,91.2188,91.1095,91.1194,87407.0
2018-03-02 15:00:00,91.69,91.71,91.4,91.51,153239.0,91.1095,91.1294,90.8213,90.9306,153239.0
2018-03-02 15:05:00,91.51,91.51,91.21,91.48,107220.0,90.9306,90.9306,90.6325,90.9008,107220.0
2018-03-02 15:10:00,91.49,91.52,91.38,91.51,16878.0,90.9108,90.9406,90.8015,90.9306,16878.0
2018-03-02 15:15:00,91.49,91.66,91.36,91.59,30573.0,90.9108,91.0797,90.7816,91.0101,30573.0
2018-03-02 15:20:00,91.64,91.76,91.58,91.72,25536.0,91.0598,91.179,91.0002,91.1393,25536.0
2018-03-02 15:25:00,91.72,91.79,91.66,91.68,21184.0,91.1393,91.2089,91.0797,91.0996,21184.0
2018-03-02 15:30:00,91.68,91.9,91.68,91.8,57389.0,91.0996,91.3182,91.0996,91.2188,57389.0
2018-03-02 15:35:00,91.8,91.94,91.78,91.88,63347.0,91.2188,91.3579,91.1989,91.2983,63347.0
2018-03-02 15:40:00,91.89,91.98,91.76,91.95,73107.0,91.3082,91.3977,91.179,91.3678,73107.0
2018-03-02 15:45:00,91.95,91.95,91.66,91.79,118822.0,91.3678,91.3678,91.0797,91.2089,118822.0
2018-03-02 15:50:00,91.8,92.13,91.8,92.07,199371.0,91.2188,91.5467,91.2188,91.4871,199371.0
2018-03-02 15:55:00,92.07,92.08,91.91,91.96,376775.0,91.4871,91.497,91.3281,91.3778,376775.0
2018-03-05 09:30:00,91.83,92.24,91.73,92.16,162549.0,91.2486,91.656,91.1492,91.5765,162549.0
2018-03-05 09:35:00,92.16,92.45,92.02,92.37,82620.0,91.5765,91.8647,91.4374,91.7852,82620.0
2018-03-05 09:40:00,92.39,92.55,92.05,92.08,44208.0,91.8051,91.964,91.4672,91.497,44208.0
2018-03-05 09:45:00,92.04,92.4,91.96,92.14,48209.0,91.4573,91.815,91.3778,91.5566,48209.0
2018-03-05 09:50:00,92.23,92.34,92.11,92.29,18623.0,91.6461,91.7554,91.5268,91.7057,18623.0
2018-03-05 09:55:00,92.34,92.38,92.18,92.24,14974.0,91.7554,91.7951,91.5964,91.656,14974.0
2018-03-05 10:00:00,92.25,92.4,92.03,92.37,21923.0,91.6659,91.815,91.4473,91.7852,21923.0
2018-03-05 10:05:00,92.39,92.41,91.79,91.79,33413.0,91.8051,91.8249,91.2089,91.2089,33413.0
2018-03-05 10:10:00,91.73,92.06,91.72,91.99,26256.0,91.1492,91.4771,91.1393,91.4076,26256.0
2018-03-05 10:15:00,91.98,92.15,91.91,92.15,36159.0,91.3977,91.5666,91.3281,91.5666,36159.0
2018-03-05 10:20:00,92.11,92.43,92.11,92.42,40273.0,91.5268,91.8448,91.5268,91.8349,40273.0
2018-03-05 10:25:00,92.41,92.55,92.31,92.43,20756.0,91.8249,91.964,91.7256,91.8448,20756.0
2018-03-05 10:30:00,92.45,92.45,92.16,92.2,13813.0,91.8647,91.8647,91.5765,91.6163,13813.0
2018-03-05 10:35:00,92.2,92.72,92.18,92.65,54968.0,91.6163,92.133,91.5964,92.0634,54968.0
2018-03-05 10:40:00,92.62,92.8,92.59,92.78,16646.0,92.0336,92.2125,92.0038,92.1926,16646.0
2018-03-05 10:45:00,92.77,92.86,92.64,92.85,40446.0,92.1827,92.2721,92.0535,92.2621,40446.0
2018-03-05 10:50:00,92.86,93.11,92.8,93.09,60340.0,92.2721,92.5205,92.2125,92.5006,60340.0
2018-03-05 10:55:00,93.09,93.11,92.91,93.0,39043.0,92.5006,92.5205,92.3218,92.4112,39043.0
2018-03-05 11:00:00,92.98,93.1,92.9,93.04,18406.0,92.3913,92.5106,92.3118,92.4509,18406.0
2018-03-05 11:05:00,93.01,93.08,92.94,92.95,11923.0,92.4211,92.4907,92.3516,92.3615,11923.0
2018-03-05 11:10:00,92.9,93.01,92.77,92.91,42350.0,92.3118,92.4211,92.1827,92.3218,42350.0
2018-03-05 11:15:00,92.89,93.02,92.86,93.02,11727.0,92.3019,92.4311,92.2721,92.4311,11727.0
2018-03-05 11:20:00,93.01,93.27,93.01,93.2,39291.0,92.4211,92.6795,92.4211,92.6099,39291.0
2018-03-05 11:25:00,93.19,93.3,93.09,93.14,27466.0,92.6,92.7093,92.5006,92.5503,27466.0
2018-03-05 11:30:00,93.12,93.16,92.85,92.99,59935.0,92.5304,92.5702,92.2621,92.4013,59935.0
2018-03-05 11:35:00,92.97,93.33,92.96,93.31,34800.0,92.3814,92.7391,92.3714,92.7192,34800.0
2018-03-05 11:40:00,93.33,93.37,93.14,93.17,18880.0,92.7391,92.7789,92.5503,92.5801,18880.0
2018-03-05 11:45:00,93.19,93.35,93.16,93.29,10877.0,92.6,92.759,92.5702,92.6994,10877.0
2018-03-05 11:50:00,93.27,93.42,93.18,93.19,30109.0,92.6795,92.8285,92.5901,92.6,30109.0
2018-03-05 11:55:00,93.18,93.2,93.07,93.07,14120.0,92.5901,92.6099,92.4808,92.4808,14120.0
2018-03-05 12:00:00,93.05,93.3,93.03,93.25,17468.0,92.4609,92.7093,92.441,92.6596,17468.0
2018-03-05 12:05:00,93.26,93.31,93.2,93.3,13495.0,92.6696,92.7192,92.6099,92.7093,13495.0
2018-03-05 12:10:00,93.31,93.38,93.29,93.32,18811.0,92.7192,92.7888,92.6994,92.7292,18811.0
2018-03-05 12:15:00,93.32,93.34,93.07,93.07,19395.0,92.7292,92.749,92.4808,92.4808,19395.0
2018-03-05 12:20:00,93.01,93.13,92.96,93.0,31663.0,92.4211,92.5404,92.3714,92.4112,31663.0
2018-03-05 12:25:00,92.98,93.11,92.98,93.05,7462.0,92.3913,92.5205,92.3913,92.4609,7462.0
2018-03-05 12:30:00,93.05,93.1,93.0,93.03,13419.0,92.4609,92.5106,92.4112,92.441,13419.0
2018-03-05 12:35:00,93.03,93.11,92.98,93.09,14172.0,92.441,92.5205,92.3913,92.5006,14172.0
2018-03-05 12:40:00,93.09,93.2,93.03,93.16,19620.0,92.5006,92.6099,92.441,92.5702,19620.0
2018-03-05 12:45:00,93.19,93.3,93.17,93.3,16221.0,92.6,92.7093,92.5801,92.7093,16221.0
2018-03-05 12:50:00,93.28,93.41,93.24,93.41,12543.0,92.6894,92.8186,92.6497,92.8186,12543.0
2018-03-05 12:55:00,93.41,93.48,93.37,93.42,14613.0,92.8186,92.8882,92.7789,92.8285,14613.0
2018-03-05 13:00:00,93.43,93.45,93.38,93.43,40947.0,92.8385,92.8583,92.7888,92.8385,40947.0
2018-03-05 13:05:00,93.42,93.45,93.23,93.28,10275.0,92.8285,92.8583,92.6397,92.6894,10275.0
2018-03-05 13:10:00,93.26,93.32,93.18,93.18,12730.0,92.6696,92.7292,92.5901,92.5901,12730.0
2018-03-05 13:15:00,93.19,93.36,93.19,93.31,20799.0,92.6,92.7689,92.6,92.7192,20799.0
2018-03-05 13:20:00,93.34,93.4,93.34,93.38,30021.0,92.749,92.8087,92.749,92.7888,30021.0
2018-03-05 13:25:00,93.38,93.38,93.15,93.17,18081.0,92.7888,92.7888,92.5602,92.5801,18081.0
2018-03-05 13:30:00,93.16,93.31,93.07,93.13,59162.0,92.5702,92.7192,92.4808,92.5404,59162.0
2018-03-05 13:35:00,93.14,93.28,93.12,93.24,20065.0,92.5503,92.6894,92.5304,92.6497,20065.0
2018-03-05 13:40:00,93.22,93.31,93.1,93.11,13374.0,92.6298,92.7192,92.5106,92.5205,13374.0
2018-03-05 13:45:00,93.12,93.26,93.1,93.24,32019.0,92.5304,92.6696,92.5106,92.6497,32019.0
2018-03-05 13:50:00,93.23,93.31,93.17,93.3,17928.0,92.6397,92.7192,92.5801,92.7093,17928.0
2018-03-05 13:55:00,93.3,93.36,93.28,93.34,15931.0,92.7093,92.7689,92.6894,92.749,15931.0
2018-03-05 14:00:00,93.34,93.36,93.23,93.27,20450.0,92.749,92.7689,92.6397,92.6795,20450.0
2018-03-05 14:05:00,93.23,93.27,93.14,93.26,10028.0,92.6397,92.6795,92.5503,92.6696,10028.0
2018-03-05 14:10:00,93.28,93.32,93.0,93.04,20260.0,92.6894,92.7292,92.4112,92.4509,20260.0
2018-03-05 14:15:00,93.07,93.19,93.02,93.02,20300.0,92.4808,92.6,92.4311,92.4311,20300.0
2018-03-05 14:20:00,93.01,93.25,93.01,93.23,18348.0,92.4211,92.6596,92.4211,92.6397,18348.0
2018-03-05 14:25:00,93.23,93.39,93.23,93.32,28679.0,92.6397,92.7987,92.6397,92.7292,28679.0
2018-03-05 14:30:00,93.33,93.43,93.32,93.35,27303.0,92.7391,92.8385,92.7292,92.759,27303.0
2018-03-05 14:35:00,93.38,93.5,93.29,93.5,28859.0,92.7888,92.908,92.6994,92.908,28859.0
2018-03-05 14:40:00,93.48,93.67,93.46,93.66,70595.0,92.8882,93.077,92.8683,93.067,70595.0
2018-03-05 14:45:00,93.64,93.69,93.59,93.66,56637.0,93.0471,93.0968,92.9975,93.067,56637.0
2018-03-05 14:50:00,93.65,93.65,93.46,93.48,26795.0,93.0571,93.0571,92.8683,92.8882,26795.0
2018-03-05 14:55:00,93.48,93.56,93.46,93.54,17186.0,92.8882,92.9677,92.8683,92.9478,17186.0
2018-03-05 15:00:00,93.54,93.63,93.52,93.62,35113.0,92.9478,93.0372,92.9279,93.0273,35113.0
2018-03-05 15:05:00,93.62,93.63,93.37,93.41,106998.0,93.0273,93.0372,92.7789,92.8186,106998.0
2018-03-05 15:10:00,93.43,93.53,93.38,93.47,33597.0,92.8385,92.9378,92.7888,92.8782,33597.0
2018-03-05 15:15:00,93.47,93.6,93.4,93.58,52410.0,92.8782,93.0074,92.8087,92.9875,52410.0
2018-03-05 15:20:00,93.59,93.61,93.47,93.59,38889.0,92.9975,93.0173,92.8782,92.9975,38889.0
2018-03-05 15:25:00,93.59,93.59,93.42,93.48,32955.0,92.9975,92.9975,92.8285,92.8882,32955.0
2018-03-05 15:30:00,93.46,93.69,93.42,93.69,69745.0,92.8683,93.0968,92.8285,93.0968,69745.0
2018-03-05 15:35:00,93.68,93.79,93.63,93.68,62362.0,93.0869,93.1962,93.0372,93.0869,62362.0
2018-03-05 15:40:00,93.69,93.71,93.61,93.63,108051.0,93.0968,93.1167,93.0173,93.0372,108051.0
2018-03-05 15:45:00,93.62,93.69,93.53,93.6,62450.0,93.0273,93.0968,92.9378,93.0074,62450.0
2018-03-05 15:50:00,93.62,93.7,93.56,93.64,112051.0,93.0273,93.1068,92.9677,93.0471,112051.0
2018-03-05 15:55:00,93.65,93.69,93.41,93.44,217589.0,93.0571,93.0968,92.8186,92.8484,217589.0
2018-03-06 09:30:00,93.83,93.94,93.68,93.8,76693.0,93.2359,93.3452,93.0869,93.2061,76693.0
2018-03-06 09:35:00,93.81,93.93,93.4,93.41,44326.0,93.2161,93.3353,92.8087,92.8186,44326.0
2018-03-06 09:40:00,93.38,93.61,93.23,93.5,46418.0,92.7888,93.0173,92.6397,92.908,46418.0
2018-03-06 09:45:00,93.5,93.75,93.28,93.71,66202.0,92.908,93.1564,92.6894,93.1167,66202.0
2018-03-06 09:50:00,93.72,94.0,93.72,93.79,140543.0,93.1266,93.4049,93.1266,93.1962,140543.0
2018-03-06 09:55:00,93.8,93.97,93.77,93.8,43478.0,93.2061,93.3751,93.1763,93.2061,43478.0
2018-03-06 10:00:00,93.78,93.84,93.59,93.69,31953.0,93.1863,93.2459,92.9975,93.0968,31953.0
2018-03-06 10:05:00,93.66,93.7,93.47,93.52,38646.0,93.067,93.1068,92.8782,92.9279,38646.0
2018-03-06 10:10:00,93.52,93.52,93.23,93.37,19873.0,92.9279,92.9279,92.6397,92.7789,19873.0
2018-03-06 10:15:00,93.41,93.64,93.39,93.56,19675.0,92.8186,93.0471,92.7987,92.9677,19675.0
2018-03-06 10:20:00,93.54,93.74,93.49,93.69,13982.0,92.9478,93.1465,92.8981,93.0968,13982.0
2018-03-06 10:25:00,93.73,93.73,93.49,93.61,8043.0,93.1366,93.1366,92.8981,93.0173,8043.0
2018-03-06 10:30:00,93.6,93.8,93.6,93.62,24101.0,93.0074,93.2061,93.0074,93.0273,24101.0
2018-03-06 10:35:00,93.66,93.74,93.6,93.7,11318.0,93.067,93.1465,93.0074,93.1068,11318.0
2018-03-06 10:40:00,93.68,93.68,93.41,93.41,15469.0,93.0869,93.0869,92.8186,92.8186,15469.0
2018-03-06 10:45:00,93.38,93.38,92.85,92.94,54987.0,92.7888,92.7888,92.2621,92.3516,54987.0
2018-03-06 10:50:00,92.96,93.19,92.58,92.62,80231.0,92.3714,92.6,91.9939,92.0336,80231.0
2018-03-06 10:55:00,92.61,92.72,92.39,92.45,113688.0,92.0237,92.133,91.8051,91.8647,113688.0
2018-03-06 11:00:00,92.41,92.53,92.29,92.35,79669.0,91.8249,91.9442,91.7057,91.7653,79669.0
2018-03-06 11:05:00,92.36,92.74,92.34,92.68,114210.0,91.7752,92.1528,91.7554,92.0932,114210.0
2018-03-06 11:10:00,92.68,92.94,92.66,92.94,33345.0,92.0932,92.3516,92.0733,92.3516,33345.0
2018-03-06 11:15:00,92.94,92.94,92.67,92.79,33597.0,92.3516,92.3516,92.0833,92.2025,33597.0
2018-03-06 11:20:00,92.78,92.79,92.5,92.56,43994.0,92.1926,92.2025,91.9144,91.974,43994.0
2018-03-06 11:25:00,92.55,92.55,92.26,92.33,61021.0,91.964,91.964,91.6759,91.7454,61021.0
2018-03-06 11:30:00,92.35,92.55,92.35,92.49,22189.0,91.7653,91.964,91.7653,91.9044,22189.0
2018-03-06 11:35:00,92.56,92.73,92.56,92.66,14529.0,91.974,92.1429,91.974,92.0733,14529.0
2018-03-06 11:40:00,92.69,92.74,92.5,92.69,21952.0,92.1032,92.1528,91.9144,92.1032,21952.0
2018-03-06 11:45:00,92.75,92.82,92.71,92.78,13456.0,92.1628,92.2323,92.123,92.1926,13456.0
2018-03-06 11:50:00,92.81,92.81,92.64,92.7,6525.0,92.2224,92.2224,92.0535,92.1131,6525.0
2018-03-06 11:55:00,92.72,92.74,92.61,92.73,5980.0,92.133,92.1528,92.0237,92.1429,5980.0
2018-03-06 12:00:00,92.73,92.88,92.73,92.84,11307.0,92.1429,92.292,92.1429,92.2522,11307.0
2018-03-06 12:05:00,92.86,92.94,92.8,92.89,21071.0,92.2721,92.3516,92.2125,92.3019,21071.0
2018-03-06 12:10:00,92.88,93.13,92.88,93.08,27356.0,92.292,92.5404,92.292,92.4907,27356.0
2018-03-06 12:15:00,93.1,93.11,92.94,93.09,18226.0,92.5106,92.5205,92.3516,92.5006,18226.0
2018-03-06 12:20:00,93.14,93.2,93.11,93.2,14473.0,92.5503,92.6099,92.5205,92.6099,14473.0
2018-03-06 12:25:00,93.22,93.3,93.17,93.21,29895.0,92.6298,92.7093,92.5801,92.6199,29895.0
2018-03-06 12:30:00,93.21,93.25,93.13,93.22,33884.0,92.6199,92.6596,92.5404,92.6298,33884.0
2018-03-06 12:35:00,93.18,93.31,93.11,93.29,8496.0,92.5901,92.7192,92.5205,92.6994,8496.0
2018-03-06 12:40:00,93.29,93.5,93.26,93.47,28380.0,92.6994,92.908,92.6696,92.8782,28380.0
2018-03-06 12:45:00,93.47,93.57,93.39,93.56,20555.0,92.8782,92.9776,92.7987,92.9677,20555.0
2018-03-06 12:50:00,93.56,93.62,93.54,93.56,19770.0,92.9677,93.0273,92.9478,92.9677,19770.0
2018-03-06 12:55:00,93.53,93.63,93.49,93.63,22618.0,92.9378,93.0372,92.8981,93.0372,22618.0
2018-03-06 13:00:00,93.63,93.67,93.46,93.46,15634.0,93.0372,93.077,92.8683,92.8683,15634.0
2018-03-06 13:05:00,93.48,93.66,93.48,93.58,7630.0,92.8882,93.067,92.8882,92.9875,7630.0
2018-03-06 13:10:00,93.64,93.64,93.49,93.53,4631.0,93.0471,93.0471,92.8981,92.9378,4631.0
2018-03-06 13:15:00,93.53,93.56,93.25,93.31,7637.0,92.9378,92.9677,92.6596,92.7192,7637.0
2018-03-06 13:20:00,93.3,93.43,93.3,93.42,9681.0,92.7093,92.8385,92.7093,92.8285,9681.0
2018-03-06 13:25:00,93.36,93.43,93.32,93.36,5010.0,92.7689,92.8385,92.7292,92.7689,5010.0
2018-03-06 13:30:00,93.37,93.4,93.14,93.17,17952.0,92.7789,92.8087,92.5503,92.5801,17952.0
2018-03-06 13:35:00,93.18,93.25,93.09,93.23,19833.0,92.5901,92.6596,92.5006,92.6397,19833.0
2018-03-06 13:40:00,93.22,93.37,93.22,93.33,20582.0,92.6298,92.7789,92.6298,92.7391,20582.0
2018-03-06 13:45:00,93.32,93.32,92.91,92.91,7769.0,92.7292,92.7292,92.3218,92.3218,7769.0
2018-03-06 13:50:00,92.93,93.1,92.91,93.1,50409.0,92.3416,92.5106,92.3218,92.5106,50409.0
2018-03-06 13:55:00,93.06,93.2,92.99,93.19,8015.0,92.4708,92.6099,92.4013,92.6,8015.0
2018-03-06 14:00:00,93.21,93.3,93.2,93.25,18161.0,92.6199,92.7093,92.6099,92.6596,18161.0
2018-03-06 14:05:00,93.24,93.25,92.99,93.23,9109.0,92.6497,92.6596,92.4013,92.6397,9109.0
2018-03-06 14:10:00,93.21,93.22,93.11,93.11,8980.0,92.6199,92.6298,92.5205,92.5205,8980.0
2018-03-06 14:15:00,93.1,93.1,92.95,93.0,5612.0,92.5106,92.5106,92.3615,92.4112,5612.0
2018-03-06 14:20:00,93.0,93.06,92.97,93.02,3369.0,92.4112,92.4708,92.3814,92.4311,3369.0
2018-03-06 14:25:00,93.03,93.03,92.88,92.92,12400.0,92.441,92.441,92.292,92.3317,12400.0
2018-03-06 14:30:00,92.94,93.13,92.94,93.08,35717.0,92.3516,92.5404,92.3516,92.4907,35717.0
2018-03-06 14:35:00,93.11,93.23,93.1,93.18,21655.0,92.5205,92.6397,92.5106,92.5901,21655.0
2018-03-06 14:40:00,93.16,93.24,93.1,93.19,19548.0,92.5702,92.6497,92.5106,92.6,19548.0
2018-03-06 14:45:00,93.17,93.3,93.17,93.28,32980.0,92.5801,92.7093,92.5801,92.6894,32980.0
2018-03-06 14:50:00,93.27,93.27,93.18,93.18,14557.0,92.6795,92.6795,92.5901,92.5901,14557.0
2018-03-06 14:55:00,93.21,93.31,93.21,93.29,30384.0,92.6199,92.7192,92.6199,92.6994,30384.0
2018-03-06 15:00:00,93.28,93.37,93.16,93.28,15456.0,92.6894,92.7789,92.5702,92.6894,15456.0
2018-03-06 15:05:00,93.3,93.33,93.27,93.3,4313.0,92.7093,92.7391,92.6795,92.7093,4313.0
2018-03-06 15:10:00,93.3,93.38,93.28,93.32,35105.0,92.7093,92.7888,92.6894,92.7292,35105.0
2018-03-06 15:15:00,93.33,93.33,93.12,93.25,24461.0,92.7391,92.7391,92.5304,92.6596,24461.0
2018-03-06 15:20:00,93.27,93.31,93.24,93.28,9528.0,92.6795,92.7192,92.6497,92.6894,9528.0
2018-03-06 15:25:00,93.28,93.48,93.28,93.46,21960.0,92.6894,92.8882,92.6894,92.8683,21960.0
2018-03-06 15:30:00,93.45,93.55,93.43,93.5,15394.0,92.8583,92.9577,92.8385,92.908,15394.0
2018-03-06 15:35:00,93.53,93.56,93.44,93.44,30291.0,92.9378,92.9677,92.8484,92.8484,30291.0
2018-03-06 15:40:00,93.44,93.5,93.4,93.46,27268.0,92.8484,92.908,92.8087,92.8683,27268.0
2018-03-06 15:45:00,93.45,93.5,93.32,93.38,32866.0,92.8583,92.908,92.7292,92.7888,32866.0
2018-03-06 15:50:00,93.4,93.73,93.4,93.66,128907.0,92.8087,93.1366,92.8087,93.067,128907.0
2018-03-06 15:55:00,93.63,93.67,93.54,93.66,153716.0,93.0372,93.077,92.9478,93.067,153716.0
2018-03-07 09:30:00,92.93,93.5,92.65,93.44,106115.0,92.3416,92.908,92.0634,92.8484,106115.0
2018-03-07 09:35:00,93.45,93.58,93.29,93.39,69041.0,92.8583,92.9875,92.6994,92.7987,69041.0
2018-03-07 09:40:00,93.4,93.61,93.14,93.14,65008.0,92.8087,93.0173,92.5503,92.5503,65008.0
2018-03-07 09:45:00,93.15,93.71,93.07,93.57,77273.0,92.5602,93.1167,92.4808,92.9776,77273.0
2018-03-07 09:50:00,93.61,93.73,93.47,93.52,28394.0,93.0173,93.1366,92.8782,92.9279,28394.0
2018-03-07 09:55:00,93.52,93.85,93.52,93.78,44320.0,92.9279,93.2558,92.9279,93.1863,44320.0
2018-03-07 10:00:00,93.79,93.97,93.67,93.96,46216.0,93.1962,93.3751,93.077,93.3651,46216.0
2018-03-07 10:05:00,93.95,94.0,93.81,93.97,66060.0,93.3552,93.4049,93.2161,93.3751,66060.0
2018-03-07 10:10:00,94.0,94.07,93.75,93.83,67995.0,93.4049,93.4744,93.1564,93.2359,67995.0
2018-03-07 10:15:00,93.89,94.2,93.89,94.18,65591.0,93.2956,93.6036,93.2956,93.5837,65591.0
2018-03-07 10:20:00,94.17,94.29,94.1,94.24,31499.0,93.5738,93.693,93.5042,93.6433,31499.0
2018-03-07 10:25:00,94.27,94.44,94.23,94.33,48791.0,93.6732,93.8421,93.6334,93.7328,48791.0
2018-03-07 10:30:00,94.36,94.44,94.22,94.44,31254.0,93.7626,93.8421,93.6235,93.8421,31254.0
2018-03-07 10:35:00,94.48,94.54,94.38,94.5,31029.0,93.8818,93.9414,93.7825,93.9017,31029.0
2018-03-07 10:40:00,94.52,94.55,94.39,94.43,25321.0,93.9216,93.9514,93.7924,93.8321,25321.0
2018-03-07 10:45:00,94.43,94.5,94.28,94.37,50843.0,93.8321,93.9017,93.6831,93.7725,50843.0
2018-03-07 10:50:00,94.39,94.51,94.36,94.39,20935.0,93.7924,93.9116,93.7626,93.7924,20935.0
2018-03-07 10:55:00,94.38,94.43,94.21,94.28,55310.0,93.7825,93.8321,93.6135,93.6831,55310.0
2018-03-07 11:00:00,94.28,94.29,93.95,93.98,53016.0,93.6831,93.693,93.3552,93.385,53016.0
2018-03-07 11:05:00,93.99,94.07,93.87,93.94,20786.0,93.3949,93.4744,93.2757,93.3452,20786.0
2018-03-07 11:10:00,93.89,93.91,93.49,93.7,62616.0,93.2956,93.3154,92.8981,93.1068,62616.0
2018-03-07 11:15:00,93.66,93.69,93.42,93.42,27623.0,93.067,93.0968,92.8285,92.8285,27623.0
2018-03-07 11:20:00,93.41,93.59,93.28,93.59,36297.0,92.8186,92.9975,92.6894,92.9975,36297.0
2018-03-07 11:25:00,93.6,93.71,93.56,93.7,10828.0,93.0074,93.1167,92.9677,93.1068,10828.0
2018-03-07 11:30:00,93.7,93.73,93.53,93.63,16142.0,93.1068,93.1366,92.9378,93.0372,16142.0
2018-03-07 11:35:00,93.64,93.76,93.56,93.7,28711.0,93.0471,93.1664,92.9677,93.1068,28711.0
2018-03-07 11:40:00,93.65,93.75,93.65,93.75,6090.0,93.0571,93.1564,93.0571,93.1564,6090.0
2018-03-07 11:45:00,93.74,93.75,93.58,93.62,12709.0,93.1465,93.1564,92.9875,93.0273,12709.0
2018-03-07 11:50:00,93.61,93.63,93.38,93.45,16441.0,93.0173,93.0372,92.7888,92.8583,16441.0
2018-03-07 11:55:00,93.45,93.46,93.08,93.08,74644.0,92.8583,92.8683,92.4907,92.4907,74644.0
2018-03-07 12:00:00,93.1,93.19,93.0,93.06,38710.0,92.5106,92.6,92.4112,92.4708,38710.0
2018-03-07 12:05:00,93.05,93.23,93.01,93.2,16901.0,92.4609,92.6397,92.4211,92.6099,16901.0
2018-03-07 12:10:00,93.19,93.22,93.06,93.18,18717.0,92.6,92.6298,92.4708,92.5901,18717.0
2018-03-07 12:15:00,93.15,93.5,93.12,93.47,13195.0,92.5602,92.908,92.5304,92.8782,13195.0
2018-03-07 12:20:00,93.43,93.43,93.19,93.28,33055.0,92.8385,92.8385,92.6,92.6894,33055.0
2018-03-07 12:25:00,93.27,93.51,93.22,93.48,11233.0,92.6795,92.918,92.6298,92.8882,11233.0
2018-03-07 12:30:00,93.45,93.69,93.42,93.52,41342.0,92.8583,93.0968,92.8285,92.9279,41342.0
2018-03-07 12:35:00,93.56,93.71,93.46,93.71,11479.0,92.9677,93.1167,92.8683,93.1167,11479.0
2018-03-07 12:40:00,93.69,93.88,93.61,93.8,15264.0,93.0968,93.2856,93.0173,93.2061,15264.0
2018-03-07 12:45:00,93.84,94.02,93.81,93.97,23750.0,93.2459,93.4247,93.2161,93.3751,23750.0
2018-03-07 12:50:00,93.96,94.07,93.96,93.96,18312.0,93.3651,93.4744,93.3651,93.3651,18312.0
2018-03-07 12:55:00,94.0,94.14,94.0,94.02,14323.0,93.4049,93.544,93.4049,93.4247,14323.0
2018-03-07 13:00:00,94.03,94.03,93.8,93.8,12020.0,93.4347,93.4347,93.2061,93.2061,12020.0
2018-03-07 13:05:00,93.77,93.83,93.68,93.81,20998.0,93.1763,93.2359,93.0869,93.2161,20998.0
2018-03-07 13:10:00,93.8,93.88,93.72,93.79,24427.0,93.2061,93.2856,93.1266,93.1962,24427.0
2018-03-07 13:15:00,93.79,93.93,93.75,93.9,11849.0,93.1962,93.3353,93.1564,93.3055,11849.0
2018-03-07 13:20:00,93.89,93.93,93.82,93.88,8300.0,93.2956,93.3353,93.226,93.2856,8300.0
2018-03-07 13:25:00,93.89,94.11,93.84,94.04,18739.0,93.2956,93.5142,93.2459,93.4446,18739.0
2018-03-07 13:30:00,94.04,94.17,93.94,93.96,32394.0,93.4446,93.5738,93.3452,93.3651,32394.0
2018-03-07 13:35:00,93.95,94.13,93.93,94.02,9705.0,93.3552,93.534,93.3353,93.4247,9705.0
2018-03-07 13:40:00,94.08,94.11,93.93,93.95,7259.0,93.4844,93.5142,93.3353,93.3552,7259.0
2018-03-07 13:45:00,93.96,94.06,93.9,94.05,17480.0,93.3651,93.4645,93.3055,93.4545,17480.0
2018-03-07 13:50:00,94.06,94.16,94.03,94.09,20484.0,93.4645,93.5639,93.4347,93.4943,20484.0
2018-03-07 13:55:00,94.05,94.05,93.9,93.92,12399.0,93.4545,93.4545,93.3055,93.3254,12399.0
2018-03-07 14:00:00,93.94,93.95,93.8,93.93,12219.0,93.3452,93.3552,93.2061,93.3353,12219.0
2018-03-07 14:05:00,93.93,93.99,93.88,93.94,15143.0,93.3353,93.3949,93.2856,93.3452,15143.0
2018-03-07 14:10:00,93.96,94.09,93.94,94.0,17580.0,93.3651,93.4943,93.3452,93.4049,17580.0
2018-03-07 14:15:00,93.98,94.01,93.91,93.94,11422.0,93.385,93.4148,93.3154,93.3452,11422.0
2018-03-07 14:20:00,93.93,94.03,93.91,93.94,9127.0,93.3353,93.4347,93.3154,93.3452,9127.0
2018-03-07 14:25:00,93.91,94.0,93.81,93.85,26271.0,93.3154,93.4049,93.2161,93.2558,26271.0
2018-03-07 14:30:00,93.84,94.06,93.84,94.02,22420.0,93.2459,93.4645,93.2459,93.4247,22420.0
2018-03-07 14:35:00,94.03,94.13,94.03,94.06,22127.0,93.4347,93.534,93.4347,93.4645,22127.0
2018-03-07 14:40:00,94.07,94.13,94.01,94.08,13623.0,93.4744,93.534,93.4148,93.4844,13623.0
2018-03-07 14:45:00,94.09,94.1,93.91,93.98,27758.0,93.4943,93.5042,93.3154,93.385,27758.0
2018-03-07 14:50:00,93.99,94.01,93.85,93.87,90938.0,93.3949,93.4148,93.2558,93.2757,90938.0
2018-03-07 14:55:00,93.87,93.99,93.86,93.96,31211.0,93.2757,93.3949,93.2658,93.3651,31211.0
2018-03-07 15:00:00,94.0,94.16,94.0,94.13,41919.0,93.4049,93.5639,93.4049,93.534,41919.0
2018-03-07 15:05:00,94.14,94.36,94.12,94.33,51548.0,93.544,93.7626,93.5241,93.7328,51548.0
2018-03-07 15:10:00,94.33,94.41,94.19,94.23,42034.0,93.7328,93.8123,93.5937,93.6334,42034.0
2018-03-07 15:15:00,94.25,94.28,94.16,94.23,24504.0,93.6533,93.6831,93.5639,93.6334,24504.0
2018-03-07 15:20:00,94.23,94.33,94.18,94.31,15728.0,93.6334,93.7328,93.5837,93.7129,15728.0
2018-03-07 15:25:00,94.31,94.52,94.26,94.42,65419.0,93.7129,93.9216,93.6632,93.8222,65419.0
2018-03-07 15:30:00,94.44,94.67,94.4,94.59,74991.0,93.8421,94.0706,93.8023,93.9911,74991.0
2018-03-07 15:35:00,94.59,94.69,94.53,94.69,55783.0,93.9911,94.0905,93.9315,94.0905,55783.0
2018-03-07 15:40:00,94.68,94.75,94.61,94.7,84524.0,94.0806,94.1501,94.011,94.1004,84524.0
2018-03-07 15:45:00,94.7,94.83,94.66,94.7,103130.0,94.1004,94.2296,94.0607,94.1004,103130.0
2018-03-07 15:50:00,94.71,94.97,94.71,94.84,185036.0,94.1104,94.3687,94.1104,94.2395,185036.0
2018-03-07 15:55:00,94.83,94.93,94.82,94.88,274600.0,94.2296,94.329,94.2197,94.2793,274600.0
2018-03-08 09:30:00,95.16,95.62,95.01,95.6,114559.0,94.5575,95.0146,94.4085,94.9947,114559.0
2018-03-08 09:35:00,95.55,95.61,95.01,95.35,127996.0,94.9451,95.0047,94.4085,94.7463,127996.0
2018-03-08 09:40:00,95.37,95.42,94.91,95.04,61808.0,94.7662,94.8159,94.3091,94.4383,61808.0
2018-03-08 09:45:00,95.04,95.29,94.94,94.95,43205.0,94.4383,94.6867,94.3389,94.3489,43205.0
2018-03-08 09:50:00,94.92,94.98,94.8,94.89,35819.0,94.319,94.3787,94.1998,94.2892,35819.0
2018-03-08 09:55:00,94.92,94.94,94.58,94.68,60982.0,94.319,94.3389,93.9812,94.0806,60982.0
2018-03-08 10:00:00,94.7,95.0,94.51,94.52,47764.0,94.1004,94.3985,93.9116,93.9216,47764.0
2018-03-08 10:05:00,94.52,94.72,94.18,94.24,102570.0,93.9216,94.1203,93.5837,93.6433,102570.0
2018-03-08 10:10:00,94.24,94.49,94.12,94.31,93175.0,93.6433,93.8918,93.5241,93.7129,93175.0
2018-03-08 10:15:00,94.29,94.34,94.02,94.02,53737.0,93.693,93.7427,93.4247,93.4247,53737.0
2018-03-08 10:20:00,94.05,94.15,94.01,94.07,53560.0,93.4545,93.5539,93.4148,93.4744,53560.0
2018-03-08 10:25:00,94.1,94.34,94.05,94.32,39049.0,93.5042,93.7427,93.4545,93.7228,39049.0
2018-03-08 10:30:00,94.31,94.74,94.29,94.5,104215.0,93.7129,94.1402,93.693,93.9017,104215.0
2018-03-08 10:35:00,94.47,94.5,94.18,94.35,29406.0,93.8719,93.9017,93.5837,93.7526,29406.0
2018-03-08 10:40:00,94.38,94.86,94.37,94.86,14422.0,93.7825,94.2594,93.7725,94.2594,14422.0
2018-03-08 10:45:00,94.83,94.9,94.74,94.9,103936.0,94.2296,94.2992,94.1402,94.2992,103936.0
2018-03-08 10:50:00,94.89,94.91,94.64,94.72,61846.0,94.2892,94.3091,94.0408,94.1203,61846.0
2018-03-08 10:55:00,94.65,94.71,94.48,94.48,10877.0,94.0507,94.1104,93.8818,93.8818,10877.0
2018-03-08 11:00:00,94.51,94.75,94.38,94.74,29763.0,93.9116,94.1501,93.7825,94.1402,29763.0
2018-03-08 11:05:00,94.72,94.74,94.55,94.67,23837.0,94.1203,94.1402,93.9514,94.0706,23837.0
2018-03-08 11:10:00,94.66,94.93,94.66,94.89,36235.0,94.0607,94.329,94.0607,94.2892,36235.0
2018-03-08 11:15:00,94.87,95.06,94.84,94.99,33311.0,94.2694,94.4582,94.2395,94.3886,33311.0
2018-03-08 11:20:00,95.04,95.35,95.04,95.32,75585.0,94.4383,94.7463,94.4383,94.7165,75585.0
2018-03-08 11:25:00,95.29,95.29,94.95,95.0,31342.0,94.6867,94.6867,94.3489,94.3985,31342.0
2018-03-08 11:30:00,94.94,95.05,94.92,94.95,12450.0,94.3389,94.4482,94.319,94.3489,12450.0
2018-03-08 11:35:00,94.95,95.04,94.86,95.0,10074.0,94.3489,94.4383,94.2594,94.3985,10074.0
2018-03-08 11:40:00,94.99,95.01,94.79,94.79,32517.0,94.3886,94.4085,94.1899,94.1899,32517.0
2018-03-08 11:45:00,94.82,94.92,94.71,94.92,37849.0,94.2197,94.319,94.1104,94.319,37849.0
2018-03-08 11:50:00,94.91,95.09,94.87,94.95,32639.0,94.3091,94.488,94.2694,94.3489,32639.0
2018-03-08 11:55:00,94.96,95.0,94.83,94.85,33758.0,94.3588,94.3985,94.2296,94.2495,33758.0
2018-03-08 12:00:00,94.85,94.93,94.76,94.76,24636.0,94.2495,94.329,94.1601,94.1601,24636.0
2018-03-08 12:05:00,94.74,94.81,94.58,94.61,47990.0,94.1402,94.2097,93.9812,94.011,47990.0
2018-03-08 12:10:00,94.6,94.63,94.4,94.4,111620.0,94.0011,94.0309,93.8023,93.8023,111620.0
2018-03-08 12:15:00,94.4,94.59,94.38,94.49,16488.0,93.8023,93.9911,93.7825,93.8918,16488.0
2018-03-08 12:20:00,94.56,94.59,94.38,94.46,32794.0,93.9613,93.9911,93.7825,93.862,32794.0
2018-03-08 12:25:00,94.43,94.69,94.43,94.57,15226.0,93.8321,94.0905,93.8321,93.9713,15226.0
2018-03-08 12:30:00,94.6,94.68,94.54,94.6,6703.0,94.0011,94.0806,93.9414,94.0011,6703.0
2018-03-08 12:35:00,94.63,94.9,94.63,94.88,32757.0,94.0309,94.2992,94.0309,94.2793,32757.0
2018-03-08 12:40:00,94.87,94.92,94.83,94.92,12711.0,94.2694,94.319,94.2296,94.319,12711.0
2018-03-08 12:45:00,94.91,95.05,94.88,95.01,19931.0,94.3091,94.4482,94.2793,94.4085,19931.0
2018-03-08 12:50:00,95.02,95.02,94.76,94.8,11678.0,94.4184,94.4184,94.1601,94.1998,11678.0
2018-03-08 12:55:00,94.8,95.06,94.79,94.96,14959.0,94.1998,94.4582,94.1899,94.3588,14959.0
2018-03-08 13:00:00,94.98,95.0,94.81,94.84,9991.0,94.3787,94.3985,94.2097,94.2395,9991.0
2018-03-08 13:05:00,94.8,94.89,94.77,94.89,10147.0,94.1998,94.2892,94.17,94.2892,10147.0
2018-03-08 13:10:00,94.84,94.84,94.67,94.73,18680.0,94.2395,94.2395,94.0706,94.1302,18680.0
2018-03-08 13:15:00,94.74,94.89,94.73,94.87,14735.0,94.1402,94.2892,94.1302,94.2694,14735.0
2018-03-08 13:20:00,94.87,94.91,94.79,94.86,12505.0,94.2694,94.3091,94.1899,94.2594,12505.0
2018-03-08 13:25:00,94.84,94.87,94.59,94.75,50235.0,94.2395,94.2694,93.9911,94.1501,50235.0
2018-03-08 13:30:00,94.72,94.8,94.68,94.8,12140.0,94.1203,94.1998,94.0806,94.1998,12140.0
2018-03-08 13:35:00,94.8,94.83,94.66,94.66,6350.0,94.1998,94.2296,94.0607,94.0607,6350.0
2018-03-08 13:40:00,94.67,94.75,94.51,94.53,21821.0,94.0706,94.1501,93.9116,93.9315,21821.0
2018-03-08 13:45:00,94.5,94.59,94.48,94.56,11235.0,93.9017,93.9911,93.8818,93.9613,11235.0
2018-03-08 13:50:00,94.57,94.66,94.5,94.63,24716.0,93.9713,94.0607,93.9017,94.0309,24716.0
2018-03-08 13:55:00,94.64,94.72,94.57,94.69,14382.0,94.0408,94.1203,93.9713,94.0905,14382.0
2018-03-08 14:00:00,94.68,94.69,94.47,94.55,20600.0,94.0806,94.0905,93.8719,93.9514,20600.0
2018-03-08 14:05:00,94.53,94.58,94.37,94.41,16045.0,93.9315,93.9812,93.7725,93.8123,16045.0
2018-03-08 14:10:00,94.42,94.45,94.28,94.33,18104.0,93.8222,93.852,93.6831,93.7328,18104.0
2018-03-08 14:15:00,94.31,94.45,94.31,94.43,38143.0,93.7129,93.852,93.7129,93.8321,38143.0
2018-03-08 14:20:00,94.45,94.52,94.38,94.43,28782.0,93.852,93.9216,93.7825,93.8321,28782.0
2018-03-08 14:25:00,94.42,94.66,94.4,94.64,15403.0,93.8222,94.0607,93.8023,94.0408,15403.0
2018-03-08 14:30:00,94.66,94.79,94.58,94.77,43665.0,94.0607,94.1899,93.9812,94.17,43665.0
2018-03-08 14:35:00,94.75,94.81,94.68,94.73,23462.0,94.1501,94.2097,94.0806,94.1302,23462.0
2018-03-08 14:40:00,94.74,94.81,94.7,94.8,26714.0,94.1402,94.2097,94.1004,94.1998,26714.0
2018-03-08 14:45:00,94.79,94.88,94.78,94.8,49329.0,94.1899,94.2793,94.1799,94.1998,49329.0
2018-03-08 14:50:00,94.82,94.94,94.78,94.79,52512.0,94.2197,94.3389,94.1799,94.1899,52512.0
2018-03-08 14:55:00,94.78,94.78,94.67,94.75,60876.0,94.1799,94.1799,94.0706,94.1501,60876.0
2018-03-08 15:00:00,94.75,94.89,94.74,94.88,29021.0,94.1501,94.2892,94.1402,94.2793,29021.0
2018-03-08 15:05:00,94.87,95.0,94.87,94.91,36206.0,94.2694,94.3985,94.2694,94.3091,36206.0
2018-03-08 15:10:00,94.9,94.95,94.84,94.92,34128.0,94.2992,94.3489,94.2395,94.319,34128.0
2018-03-08 15:15:00,94.93,95.1,94.91,95.06,68057.0,94.329,94.4979,94.3091,94.4582,68057.0
2018-03-08 15:20:00,95.08,95.14,95.0,95.05,32554.0,94.478,94.5376,94.3985,94.4482,32554.0
2018-03-08 15:25:00,95.04,95.12,95.02,95.04,34307.0,94.4383,94.5178,94.4184,94.4383,34307.0
2018-03-08 15:30:00,95.04,95.08,94.81,95.04,81011.0,94.4383,94.478,94.2097,94.4383,81011.0
2018-03-08 15:35:00,95.04,95.06,94.94,94.94,30520.0,94.4383,94.4582,94.3389,94.3389,30520.0
2018-03-08 15:40:00,94.92,94.97,94.75,94.76,46475.0,94.319,94.3687,94.1501,94.1601,46475.0
2018-03-08 15:45:00,94.76,94.81,94.62,94.74,69580.0,94.1601,94.2097,94.0209,94.1402,69580.0
2018-03-08 15:50:00,94.75,94.96,94.75,94.88,89043.0,94.1501,94.3588,94.1501,94.2793,89043.0
2018-03-08 15:55:00,94.89,95.04,94.85,95.02,183948.0,94.2892,94.4383,94.2495,94.4184,183948.0
2018-03-09 09:30:00,95.57,95.79,95.38,95.41,86970.0,94.9649,95.1835,94.7761,94.8059,86970.0
2018-03-09 09:35:00,95.4,95.59,95.31,95.34,51139.0,94.796,94.9848,94.7066,94.7364,51139.0
2018-03-09 09:40:00,95.36,95.38,95.14,95.25,52918.0,94.7563,94.7761,94.5376,94.647,52918.0
2018-03-09 09:45:00,95.26,95.57,95.21,95.52,42863.0,94.6569,94.9649,94.6072,94.9152,42863.0
2018-03-09 09:50:00,95.54,95.67,95.52,95.59,40140.0,94.9351,95.0643,94.9152,94.9848,40140.0
2018-03-09 09:55:00,95.61,95.65,95.36,95.37,16008.0,95.0047,95.0444,94.7563,94.7662,16008.0
2018-03-09 10:00:00,95.39,95.59,95.15,95.31,22689.0,94.7861,94.9848,94.5476,94.7066,22689.0
2018-03-09 10:05:00,95.31,95.61,95.27,95.53,16213.0,94.7066,95.0047,94.6668,94.9252,16213.0
2018-03-09 10:10:00,95.52,95.64,95.4,95.6,15795.0,94.9152,95.0345,94.796,94.9947,15795.0
2018-03-09 10:15:00,95.59,95.63,95.4,95.5,15907.0,94.9848,95.0245,94.796,94.8954,15907.0
2018-03-09 10:20:00,95.47,95.59,95.2,95.26,54228.0,94.8656,94.9848,94.5973,94.6569,54228.0
2018-03-09 10:25:00,95.27,95.31,95.15,95.2,27027.0,94.6668,94.7066,94.5476,94.5973,27027.0
2018-03-09 10:30:00,95.21,95.35,95.04,95.32,35157.0,94.6072,94.7463,94.4383,94.7165,35157.0
2018-03-09 10:35:00,95.32,95.52,95.31,95.51,40284.0,94.7165,94.9152,94.7066,94.9053,40284.0
2018-03-09 10:40:00,95.5,95.72,95.47,95.72,37588.0,94.8954,95.114,94.8656,95.114,37588.0
2018-03-09 10:45:00,95.68,95.75,95.43,95.52,33967.0,95.0742,95.1438,94.8258,94.9152,33967.0
2018-03-09 10:50:00,95.53,95.76,95.47,95.71,49298.0,94.9252,95.1537,94.8656,95.104,49298.0
2018-03-09 10:55:00,95.71,95.86,95.67,95.83,28742.0,95.104,95.2531,95.0643,95.2233,28742.0
2018-03-09 11:00:00,95.82,95.94,95.78,95.9,20226.0,95.2133,95.3326,95.1736,95.2928,20226.0
2018-03-09 11:05:00,95.88,96.07,95.79,96.07,34082.0,95.273,95.4618,95.1835,95.4618,34082.0
2018-03-09 11:10:00,96.05,96.1,95.97,96.06,22236.0,95.4419,95.4916,95.3624,95.4518,22236.0
2018-03-09 11:15:00,96.08,96.32,96.04,96.32,59452.0,95.4717,95.7102,95.4319,95.7102,59452.0
2018-03-09 11:20:00,96.32,96.39,96.05,96.07,74924.0,95.7102,95.7797,95.4419,95.4618,74924.0
2018-03-09 11:25:00,96.09,96.27,96.02,96.25,36871.0,95.4816,95.6605,95.4121,95.6406,36871.0
2018-03-09 11:30:00,96.25,96.32,96.13,96.19,36512.0,95.6406,95.7102,95.5214,95.581,36512.0
2018-03-09 11:35:00,96.19,96.26,96.11,96.25,31996.0,95.581,95.6506,95.5015,95.6406,31996.0
2018-03-09 11:40:00,96.28,96.34,96.13,96.23,41259.0,95.6704,95.73,95.5214,95.6207,41259.0
2018-03-09 11:45:00,96.23,96.44,96.22,96.41,61082.0,95.6207,95.8294,95.6108,95.7996,61082.0
2018-03-09 11:50:00,96.38,96.48,96.3,96.43,34551.0,95.7698,95.8692,95.6903,95.8195,34551.0
2018-03-09 11:55:00,96.44,96.44,96.34,96.41,110154.0,95.8294,95.8294,95.73,95.7996,110154.0
2018-03-09 12:00:00,96.43,96.47,96.32,96.35,41252.0,95.8195,95.8592,95.7102,95.74,41252.0
2018-03-09 12:05:00,96.35,96.49,96.34,96.42,96583.0,95.74,95.8791,95.73,95.8095,96583.0
2018-03-09 12:10:00,96.41,96.43,96.23,96.23,70717.0,95.7996,95.8195,95.6207,95.6207,70717.0
2018-03-09 12:15:00,96.26,96.44,96.26,96.42,7206.0,95.6506,95.8294,95.6506,95.8095,7206.0
2018-03-09 12:20:00,96.43,96.51,96.24,96.26,36391.0,95.8195,95.899,95.6307,95.6506,36391.0
2018-03-09 12:25:00,96.26,96.28,96.09,96.12,20389.0,95.6506,95.6704,95.4816,95.5114,20389.0
2018-03-09 12:30:00,96.1,96.17,96.02,96.03,31036.0,95.4916,95.5611,95.4121,95.422,31036.0
2018-03-09 12:35:00,96.02,96.23,96.02,96.2,32861.0,95.4121,95.6207,95.4121,95.5909,32861.0
2018-03-09 12:40:00,96.2,96.43,96.2,96.43,29715.0,95.5909,95.8195,95.5909,95.8195,29715.0
2018-03-09 12:45:00,96.44,96.65,96.44,96.62,62017.0,95.8294,96.0381,95.8294,96.0083,62017.0
2018-03-09 12:50:00,96.63,96.64,96.56,96.59,24126.0,96.0182,96.0282,95.9487,95.9785,24126.0
2018-03-09 12:55:00,96.58,96.65,96.54,96.57,17987.0,95.9685,96.0381,95.9288,95.9586,17987.0
2018-03-09 13:00:00,96.59,96.64,96.44,96.46,31470.0,95.9785,96.0282,95.8294,95.8493,31470.0
2018-03-09 13:05:00,96.46,96.54,96.42,96.49,11863.0,95.8493,95.9288,95.8095,95.8791,11863.0
2018-03-09 13:10:00,96.47,96.5,96.37,96.42,35679.0,95.8592,95.889,95.7599,95.8095,35679.0
2018-03-09 13:15:00,96.41,96.46,96.35,96.39,53509.0,95.7996,95.8493,95.74,95.7797,53509.0
2018-03-09 13:20:00,96.4,96.44,96.35,96.39,114596.0,95.7897,95.8294,95.74,95.7797,114596.0
2018-03-09 13:25:00,96.37,96.41,96.29,96.33,113407.0,95.7599,95.7996,95.6804,95.7201,113407.0
2018-03-09 13:30:00,96.32,96.36,96.23,96.25,18077.0,95.7102,95.7499,95.6207,95.6406,18077.0
2018-03-09 13:35:00,96.24,96.26,96.07,96.25,46808.0,95.6307,95.6506,95.4618,95.6406,46808.0
2018-03-09 13:40:00,96.25,96.25,96.06,96.2,49128.0,95.6406,95.6406,95.4518,95.5909,49128.0
2018-03-09 13:45:00,96.19,96.29,96.19,96.21,29621.0,95.581,95.6804,95.581,95.6009,29621.0
2018-03-09 13:50:00,96.21,96.23,96.08,96.08,34749.0,95.6009,95.6207,95.4717,95.4717,34749.0
2018-03-09 13:55:00,96.1,96.39,96.09,96.39,37006.0,95.4916,95.7797,95.4816,95.7797,37006.0
2018-03-09 14:00:00,96.4,96.48,96.38,96.44,18249.0,95.7897,95.8692,95.7698,95.8294,18249.0
2018-03-09 14:05:00,96.44,96.45,96.37,96.45,22351.0,95.8294,95.8394,95.7599,95.8394,22351.0
2018-03-09 14:10:00,96.44,96.59,96.42,96.53,67567.0,95.8294,95.9785,95.8095,95.9188,67567.0
2018-03-09 14:15:00,96.56,96.6,96.5,96.52,27348.0,95.9487,95.9884,95.889,95.9089,27348.0
2018-03-09 14:20:00,96.54,96.56,96.41,96.49,23329.0,95.9288,95.9487,95.7996,95.8791,23329.0
2018-03-09 14:25:00,96.45,96.6,96.38,96.54,38613.0,95.8394,95.9884,95.7698,95.9288,38613.0
2018-03-09 14:30:00,96.58,96.7,96.55,96.68,50336.0,95.9685,96.0878,95.9387,96.0679,50336.0
2018-03-09 14:35:00,96.67,96.81,96.66,96.79,35673.0,96.058,96.1971,96.048,96.1772,35673.0
2018-03-09 14:40:00,96.8,96.84,96.69,96.77,67969.0,96.1871,96.2269,96.0778,96.1573,67969.0
2018-03-09 14:45:00,96.78,96.84,96.71,96.8,76486.0,96.1673,96.2269,96.0977,96.1871,76486.0
2018-03-09 14:50:00,96.82,96.86,96.73,96.74,38273.0,96.207,96.2468,96.1176,96.1275,38273.0
2018-03-09 14:55:00,96.74,96.78,96.69,96.78,32381.0,96.1275,96.1673,96.0778,96.1673,32381.0
2018-03-09 15:00:00,96.78,96.8,96.7,96.73,23556.0,96.1673,96.1871,96.0878,96.1176,23556.0
2018-03-09 15:05:00,96.74,96.75,96.51,96.53,121948.0,96.1275,96.1375,95.899,95.9188,121948.0
2018-03-09 15:10:00,96.53,96.6,96.47,96.5,37980.0,95.9188,95.9884,95.8592,95.889,37980.0
2018-03-09 15:15:00,96.52,96.53,96.38,96.38,33027.0,95.9089,95.9188,95.7698,95.7698,33027.0
2018-03-09 15:20:00,96.38,96.41,96.27,96.39,52314.0,95.7698,95.7996,95.6605,95.7797,52314.0
2018-03-09 15:25:00,96.38,96.52,96.34,96.52,44261.0,95.7698,95.9089,95.73,95.9089,44261.0
2018-03-09 15:30:00,96.53,96.59,96.5,96.52,59740.0,95.9188,95.9785,95.889,95.9089,59740.0
2018-03-09 15:35:00,96.52,96.6,96.49,96.49,102978.0,95.9089,95.9884,95.8791,95.8791,102978.0
2018-03-09 15:40:00,96.5,96.59,96.39,96.4,100031.0,95.889,95.9785,95.7797,95.7897,100031.0
2018-03-09 15:45:00,96.4,96.48,96.38,96.41,51558.0,95.7897,95.8692,95.7698,95.7996,51558.0
2018-03-09 15:50:00,96.42,96.57,96.42,96.48,154782.0,95.8095,95.9586,95.8095,95.8692,154782.0
2018-03-09 15:55:00,96.49,96.52,96.41,96.46,437607.0,95.8791,95.9089,95.7996,95.8493,437607.0
2018-03-12 09:30:00,96.87,96.92,96.57,96.58,59289.0,96.2567,96.3064,95.9586,95.9685,59289.0
2018-03-12 09:35:00,96.57,96.9,96.41,96.47,52372.0,95.9586,96.2865,95.7996,95.8592,52372.0
2018-03-12 09:40:00,96.45,96.62,96.33,96.44,39869.0,95.8394,96.0083,95.7201,95.8294,39869.0
2018-03-12 09:45:00,96.41,96.56,96.41,96.43,47841.0,95.7996,95.9487,95.7996,95.8195,47841.0
2018-03-12 09:50:00,96.44,96.46,96.3,96.42,40998.0,95.8294,95.8493,95.6903,95.8095,40998.0
2018-03-12 09:55:00,96.41,96.43,96.03,96.03,46044.0,95.7996,95.8195,95.422,95.422,46044.0
2018-03-12 10:00:00,96.05,96.19,96.04,96.06,48689.0,95.4419,95.581,95.4319,95.4518,48689.0
2018-03-12 10:05:00,96.08,96.09,95.8,95.88,45165.0,95.4717,95.4816,95.1935,95.273,45165.0
2018-03-12 10:10:00,95.9,96.36,95.88,96.35,65528.0,95.2928,95.7499,95.273,95.74,65528.0
2018-03-12 10:15:00,96.37,96.53,96.32,96.46,33755.0,95.7599,95.9188,95.7102,95.8493,33755.0
2018-03-12 10:20:00,96.49,96.67,96.49,96.6,67511.0,95.8791,96.058,95.8791,95.9884,67511.0
2018-03-12 10:25:00,96.64,96.99,96.64,96.69,95391.0,96.0282,96.3759,96.0282,96.0778,95391.0
2018-03-12 10:30:00,96.68,96.87,96.55,96.79,27617.0,96.0679,96.2567,95.9387,96.1772,27617.0
2018-03-12 10:35:00,96.79,96.79,96.62,96.72,25272.0,96.1772,96.1772,96.0083,96.1076,25272.0
2018-03-12 10:40:00,96.74,97.0,96.7,96.99,78951.0,96.1275,96.3859,96.0878,96.3759,78951.0
2018-03-12 10:45:00,96.99,97.0,96.72,96.85,79134.0,96.3759,96.3859,96.1076,96.2368,79134.0
2018-03-12 10:50:00,96.86,96.87,96.55,96.71,31858.0,96.2468,96.2567,95.9387,96.0977,31858.0
2018-03-12 10:55:00,96.71,96.78,96.61,96.68,22356.0,96.0977,96.1673,95.9983,96.0679,22356.0
2018-03-12 11:00:00,96.69,96.88,96.69,96.73,12280.0,96.0778,96.2666,96.0778,96.1176,12280.0
2018-03-12 11:05:00,96.74,96.76,96.57,96.61,22924.0,96.1275,96.1474,95.9586,95.9983,22924.0
2018-03-12 11:10:00,96.6,96.7,96.51,96.66,20931.0,95.9884,96.0878,95.899,96.048,20931.0
2018-03-12 11:15:00,96.65,96.83,96.64,96.82,13653.0,96.0381,96.2169,96.0282,96.207,13653.0
2018-03-12 11:20:00,96.82,96.89,96.53,96.53,39002.0,96.207,96.2766,95.9188,95.9188,39002.0
2018-03-12 11:25:00,96.56,96.56,96.14,96.38,147809.0,95.9487,95.9487,95.5313,95.7698,147809.0
2018-03-12 11:30:00,96.4,96.6,96.38,96.53,19122.0,95.7897,95.9884,95.7698,95.9188,19122.0
2018-03-12 11:35:00,96.51,96.63,96.47,96.57,15034.0,95.899,96.0182,95.8592,95.9586,15034.0
2018-03-12 11:40:00,96.55,96.69,96.54,96.67,11570.0,95.9387,96.0778,95.9288,96.058,11570.0
2018-03-12 11:45:00,96.66,96.82,96.64,96.82,24013.0,96.048,96.207,96.0282,96.207,24013.0
2018-03-12 11:50:00,96.8,96.8,96.59,96.66,16878.0,96.1871,96.1871,95.9785,96.048,16878.0
2018-03-12 11:55:00,96.66,96.68,96.48,96.48,15313.0,96.048,96.0679,95.8692,95.8692,15313.0
2018-03-12 12:00:00,96.55,96.66,96.46,96.59,13203.0,95.9387,96.048,95.8493,95.9785,13203.0
2018-03-12 12:05:00,96.6,96.8,96.6,96.8,13157.0,95.9884,96.1871,95.9884,96.1871,13157.0
2018-03-12 12:10:00,96.77,96.79,96.62,96.79,20807.0,96.1573,96.1772,96.0083,96.1772,20807.0
2018-03-12 12:15:00,96.8,96.81,96.68,96.7,26076.0,96.1871,96.1971,96.0679,96.0878,26076.0
2018-03-12 12:20:00,96.69,96.69,96.44,96.51,40063.0,96.0778,96.0778,95.8294,95.899,40063.0
2018-03-12 12:25:00,96.52,96.57,96.42,96.53,14902.0,95.9089,95.9586,95.8095,95.9188,14902.0
2018-03-12 12:30:00,96.52,96.61,96.45,96.54,20209.0,95.9089,95.9983,95.8394,95.9288,20209.0
2018-03-12 12:35:00,96.57,96.57,96.44,96.52,15125.0,95.9586,95.9586,95.8294,95.9089,15125.0
2018-03-12 12:40:00,96.55,96.59,96.47,96.51,17807.0,95.9387,95.9785,95.8592,95.899,17807.0
2018-03-12 12:45:00,96.53,96.68,96.52,96.61,15675.0,95.9188,96.0679,95.9089,95.9983,15675.0
2018-03-12 12:50:00,96.61,96.72,96.6,96.69,9413.0,95.9983,96.1076,95.9884,96.0778,9413.0
2018-03-12 12:55:00,96.71,96.77,96.67,96.76,15612.0,96.0977,96.1573,96.058,96.1474,15612.0
2018-03-12 13:00:00,96.75,96.8,96.73,96.73,18619.0,96.1375,96.1871,96.1176,96.1176,18619.0
2018-03-12 13:05:00,96.76,96.86,96.76,96.86,9232.0,96.1474,96.2468,96.1474,96.2468,9232.0
2018-03-12 13:10:00,96.85,96.94,96.81,96.94,18328.0,96.2368,96.3263,96.1971,96.3263,18328.0
2018-03-12 13:15:00,96.92,96.92,96.82,96.83,13004.0,96.3064,96.3064,96.207,96.2169,13004.0
2018-03-12 13:20:00,96.82,96.91,96.8,96.88,11500.0,96.207,96.2964,96.1871,96.2666,11500.0
2018-03-12 13:25:00,96.91,96.93,96.88,96.92,7810.0,96.2964,96.3163,96.2666,96.3064,7810.0
2018-03-12 13:30:00,96.94,96.96,96.88,96.92,31094.0,96.3263,96.3461,96.2666,96.3064,31094.0
2018-03-12 13:35:00,96.92,96.98,96.92,96.94,26627.0,96.3064,96.366,96.3064,96.3263,26627.0
2018-03-12 13:40:00,96.96,96.98,96.87,96.89,21779.0,96.3461,96.366,96.2567,96.2766,21779.0
2018-03-12 13:45:00,96.88,96.91,96.82,96.88,11616.0,96.2666,96.2964,96.207,96.2666,11616.0
2018-03-12 13:50:00,96.85,96.85,96.5,96.54,13101.0,96.2368,96.2368,95.889,95.9288,13101.0
2018-03-12 13:55:00,96.58,96.66,96.54,96.57,14467.0,95.9685,96.048,95.9288,95.9586,14467.0
2018-03-12 14:00:00,96.6,96.78,96.6,96.78,11741.0,95.9884,96.1673,95.9884,96.1673,11741.0
2018-03-12 14:05:00,96.78,96.85,96.7,96.73,15022.0,96.1673,96.2368,96.0878,96.1176,15022.0
2018-03-12 14:10:00,96.73,96.79,96.64,96.67,16703.0,96.1176,96.1772,96.0282,96.058,16703.0
2018-03-12 14:15:00,96.67,96.79,96.66,96.79,12137.0,96.058,96.1772,96.048,96.1772,12137.0
2018-03-12 14:20:00,96.84,96.9,96.77,96.82,9842.0,96.2269,96.2865,96.1573,96.207,9842.0
2018-03-12 14:25:00,96.87,96.93,96.84,96.9,5742.0,96.2567,96.3163,96.2269,96.2865,5742.0
2018-03-12 14:30:00,96.94,97.0,96.88,97.0,23320.0,96.3263,96.3859,96.2666,96.3859,23320.0
2018-03-12 14:35:00,97.0,97.14,96.99,97.06,64427.0,96.3859,96.525,96.3759,96.4455,64427.0
2018-03-12 14:40:00,97.03,97.06,96.78,96.86,19109.0,96.4157,96.4455,96.1673,96.2468,19109.0
2018-03-12 14:45:00,96.87,96.92,96.81,96.89,17490.0,96.2567,96.3064,96.1971,96.2766,17490.0
2018-03-12 14:50:00,96.91,97.03,96.9,97.0,24694.0,96.2964,96.4157,96.2865,96.3859,24694.0
2018-03-12 14:55:00,96.97,97.05,96.89,96.95,21875.0,96.3561,96.4356,96.2766,96.3362,21875.0
2018-03-12 15:00:00,96.93,97.04,96.93,97.04,12228.0,96.3163,96.4256,96.3163,96.4256,12228.0
2018-03-12 15:05:00,97.03,97.06,96.92,97.02,23109.0,96.4157,96.4455,96.3064,96.4057,23109.0
2018-03-12 15:10:00,97.03,97.12,97.02,97.12,27182.0,96.4157,96.5051,96.4057,96.5051,27182.0
2018-03-12 15:15:00,97.13,97.14,96.93,96.97,31291.0,96.515,96.525,96.3163,96.3561,31291.0
2018-03-12 15:20:00,96.93,97.0,96.9,96.97,17830.0,96.3163,96.3859,96.2865,96.3561,17830.0
2018-03-12 15:25:00,96.95,97.1,96.94,97.05,21407.0,96.3362,96.4852,96.3263,96.4356,21407.0
2018-03-12 15:30:00,97.04,97.19,97.02,97.19,22579.0,96.4256,96.5747,96.4057,96.5747,22579.0
2018-03-12 15:35:00,97.19,97.27,97.12,97.2,25008.0,96.5747,96.6542,96.5051,96.5846,25008.0
2018-03-12 15:40:00,97.2,97.25,97.15,97.2,39476.0,96.5846,96.6343,96.5349,96.5846,39476.0
2018-03-12 15:45:00,97.19,97.29,97.19,97.22,66115.0,96.5747,96.674,96.5747,96.6045,66115.0
2018-03-12 15:50:00,97.23,97.27,97.11,97.14,92886.0,96.6144,96.6542,96.4952,96.525,92886.0
2018-03-12 15:55:00,97.13,97.2,97.0,97.0,134759.0,96.515,96.5846,96.3859,96.3859,134759.0
2018-03-13 09:30:00,97.22,97.33,96.99,97.26,73102.0,96.6045,96.7138,96.3759,96.6442,73102.0
2018-03-13 09:35:00,97.23,97.35,97.01,97.22,24263.0,96.6144,96.7337,96.3958,96.6045,24263.0
2018-03-13 09:40:00,97.25,97.7,97.25,97.41,60618.0,96.6343,97.0814,96.6343,96.7933,60618.0
2018-03-13 09:45:00,97.36,97.42,97.14,97.23,53790.0,96.7436,96.8032,96.525,96.6144,53790.0
2018-03-13 09:50:00,97.25,97.28,97.01,97.02,32677.0,96.6343,96.6641,96.3958,96.4057,32677.0
2018-03-13 09:55:00,97.0,97.17,96.94,97.17,51581.0,96.3859,96.5548,96.3263,96.5548,51581.0
2018-03-13 10:00:00,97.15,97.33,97.12,97.33,21997.0,96.5349,96.7138,96.5051,96.7138,21997.0
2018-03-13 10:05:00,97.34,97.77,97.32,97.61,68490.0,96.7237,97.151,96.7038,96.992,68490.0
2018-03-13 10:10:00,97.6,97.84,97.57,97.8,53233.0,96.9821,97.2206,96.9523,97.1808,53233.0
2018-03-13 10:15:00,97.79,97.87,97.61,97.72,55742.0,97.1709,97.2504,96.992,97.1013,55742.0
2018-03-13 10:20:00,97.74,97.8,97.7,97.73,53060.0,97.1212,97.1808,97.0814,97.1112,53060.0
2018-03-13 10:25:00,97.76,97.76,97.54,97.62,13431.0,97.1411,97.1411,96.9225,97.0019,13431.0
2018-03-13 10:30:00,97.66,97.69,97.38,97.38,51338.0,97.0417,97.0715,96.7635,96.7635,51338.0
2018-03-13 10:35:00,97.35,97.35,97.12,97.14,144591.0,96.7337,96.7337,96.5051,96.525,144591.0
2018-03-13 10:40:00,97.14,97.49,97.12,97.49,47703.0,96.525,96.8728,96.5051,96.8728,47703.0
2018-03-13 10:45:00,97.46,97.62,97.45,97.47,37738.0,96.843,97.0019,96.833,96.8529,37738.0
2018-03-13 10:50:00,97.46,97.46,97.12,97.14,61068.0,96.843,96.843,96.5051,96.525,61068.0
2018-03-13 10:55:00,97.13,97.37,97.07,97.12,146490.0,96.515,96.7535,96.4554,96.5051,146490.0
2018-03-13 11:00:00,97.13,97.17,96.81,96.87,112838.0,96.515,96.5548,96.1971,96.2567,112838.0
2018-03-13 11:05:00,96.87,96.93,96.56,96.69,77779.0,96.2567,96.3163,95.9487,96.0778,77779.0
2018-03-13 11:10:00,96.66,96.78,96.55,96.78,49305.0,96.048,96.1673,95.9387,96.1673,49305.0
2018-03-13 11:15:00,96.74,96.8,96.54,96.76,41022.0,96.1275,96.1871,95.9288,96.1474,41022.0
2018-03-13 11:20:00,96.76,96.93,96.7,96.73,51721.0,96.1474,96.3163,96.0878,96.1176,51721.0
2018-03-13 11:25:00,96.69,96.69,96.37,96.47,66374.0,96.0778,96.0778,95.7599,95.8592,66374.0
2018-03-13 11:30:00,96.49,96.58,96.38,96.42,72961.0,95.8791,95.9685,95.7698,95.8095,72961.0
2018-03-13 11:35:00,96.41,96.68,96.4,96.66,86825.0,95.7996,96.0679,95.7897,96.048,86825.0
2018-03-13 11:40:00,96.66,96.7,96.49,96.5,19940.0,96.048,96.0878,95.8791,95.889,19940.0
2018-03-13 11:45:00,96.5,96.55,96.37,96.46,128571.0,95.889,95.9387,95.7599,95.8493,128571.0
2018-03-13 11:50:00,96.5,96.51,96.38,96.45,46534.0,95.889,95.899,95.7698,95.8394,46534.0
2018-03-13 11:55:00,96.45,96.53,96.37,96.38,41274.0,95.8394,95.9188,95.7599,95.7698,41274.0
2018-03-13 12:00:00,96.4,96.42,95.93,95.96,63427.0,95.7897,95.8095,95.3226,95.3525,63427.0
2018-03-13 12:05:00,95.95,96.05,95.66,95.72,139875.0,95.3425,95.4419,95.0544,95.114,139875.0
2018-03-13 12:10:00,95.69,95.83,95.55,95.63,116141.0,95.0842,95.2233,94.9451,95.0245,116141.0
2018-03-13 12:15:00,95.63,95.96,95.61,95.93,98587.0,95.0245,95.3525,95.0047,95.3226,98587.0
2018-03-13 12:20:00,95.93,96.05,95.8,95.82,61567.0,95.3226,95.4419,95.1935,95.2133,61567.0
2018-03-13 12:25:00,95.79,95.81,95.63,95.75,78849.0,95.1835,95.2034,95.0245,95.1438,78849.0
2018-03-13 12:30:00,95.76,96.0,95.74,95.92,26444.0,95.1537,95.3922,95.1338,95.3127,26444.0
2018-03-13 12:35:00,96.0,96.27,95.96,96.26,90998.0,95.3922,95.6605,95.3525,95.6506,90998.0
2018-03-13 12:40:00,96.26,96.26,96.03,96.16,31482.0,95.6506,95.6506,95.422,95.5512,31482.0
2018-03-13 12:45:00,96.14,96.29,96.04,96.23,15596.0,95.5313,95.6804,95.4319,95.6207,15596.0
2018-03-13 12:50:00,96.26,96.43,96.23,96.43,15647.0,95.6506,95.8195,95.6207,95.8195,15647.0
2018-03-13 12:55:00,96.45,96.45,96.29,96.33,20860.0,95.8394,95.8394,95.6804,95.7201,20860.0
2018-03-13 13:00:00,96.35,96.49,96.29,96.39,85172.0,95.74,95.8791,95.6804,95.7797,85172.0
2018-03-13 13:05:00,96.38,96.44,96.28,96.41,43421.0,95.7698,95.8294,95.6704,95.7996,43421.0
2018-03-13 13:10:00,96.41,96.56,96.39,96.53,14604.0,95.7996,95.9487,95.7797,95.9188,14604.0
2018-03-13 13:15:00,96.53,96.53,96.37,96.44,48225.0,95.9188,95.9188,95.7599,95.8294,48225.0
2018-03-13 13:20:00,96.47,96.54,96.31,96.31,24933.0,95.8592,95.9288,95.7002,95.7002,24933.0
2018-03-13 13:25:00,96.32,96.35,96.06,96.14,71327.0,95.7102,95.74,95.4518,95.5313,71327.0
2018-03-13 13:30:00,96.14,96.28,96.14,96.24,22108.0,95.5313,95.6704,95.5313,95.6307,22108.0
2018-03-13 13:35:00,96.26,96.28,96.15,96.19,12247.0,95.6506,95.6704,95.5413,95.581,12247.0
2018-03-13 13:40:00,96.21,96.29,96.15,96.21,16904.0,95.6009,95.6804,95.5413,95.6009,16904.0
2018-03-13 13:45:00,96.23,96.31,96.15,96.31,20219.0,95.6207,95.7002,95.5413,95.7002,20219.0
2018-03-13 13:50:00,96.31,96.52,96.29,96.46,32167.0,95.7002,95.9089,95.6804,95.8493,32167.0
2018-03-13 13:55:00,96.44,96.46,96.32,96.35,21269.0,95.8294,95.8493,95.7102,95.74,21269.0
2018-03-13 14:00:00,96.35,96.51,96.35,96.47,16901.0,95.74,95.899,95.74,95.8592,16901.0
2018-03-13 14:05:00,96.48,96.59,96.39,96.51,18637.0,95.8692,95.9785,95.7797,95.899,18637.0
2018-03-13 14:10:00,96.53,96.55,96.27,96.27,9369.0,95.9188,95.9387,95.6605,95.6605,9369.0
2018-03-13 14:15:00,96.28,96.38,96.26,96.31,15230.0,95.6704,95.7698,95.6506,95.7002,15230.0
2018-03-13 14:20:00,96.3,96.4,96.22,96.38,31859.0,95.6903,95.7897,95.6108,95.7698,31859.0
2018-03-13 14:25:00,96.37,96.42,96.32,96.39,20153.0,95.7599,95.8095,95.7102,95.7797,20153.0
2018-03-13 14:30:00,96.41,96.47,96.37,96.43,23274.0,95.7996,95.8592,95.7599,95.8195,23274.0
2018-03-13 14:35:00,96.42,96.45,96.33,96.35,19276.0,95.8095,95.8394,95.7201,95.74,19276.0
2018-03-13 14:40:00,96.37,96.37,96.12,96.16,55663.0,95.7599,95.7599,95.5114,95.5512,55663.0
2018-03-13 14:45:00,96.14,96.21,96.07,96.12,25314.0,95.5313,95.6009,95.4618,95.5114,25314.0
2018-03-13 14:50:00,96.08,96.14,95.85,95.91,29482.0,95.4717,95.5313,95.2432,95.3028,29482.0
2018-03-13 14:55:00,95.89,96.21,95.82,96.18,29372.0,95.2829,95.6009,95.2133,95.5711,29372.0
2018-03-13 15:00:00,96.18,96.27,95.88,95.96,46009.0,95.5711,95.6605,95.273,95.3525,46009.0
2018-03-13 15:05:00,95.94,96.09,95.89,95.98,33636.0,95.3326,95.4816,95.2829,95.3723,33636.0
2018-03-13 15:10:00,96.0,96.02,95.85,95.97,52828.0,95.3922,95.4121,95.2432,95.3624,52828.0
2018-03-13 15:15:00,95.94,96.08,95.88,95.97,37722.0,95.3326,95.4717,95.273,95.3624,37722.0
2018-03-13 15:20:00,95.97,96.02,95.8,95.83,70928.0,95.3624,95.4121,95.1935,95.2233,70928.0
2018-03-13 15:25:00,95.84,95.98,95.8,95.85,61334.0,95.2332,95.3723,95.1935,95.2432,61334.0
2018-03-13 15:30:00,95.86,96.03,95.86,95.94,24019.0,95.2531,95.422,95.2531,95.3326,24019.0
2018-03-13 15:35:00,95.91,96.09,95.8,95.83,36027.0,95.3028,95.4816,95.1935,95.2233,36027.0
2018-03-13 15:40:00,95.81,95.84,95.66,95.81,68368.0,95.2034,95.2332,95.0544,95.2034,68368.0
2018-03-13 15:45:00,95.82,95.94,95.71,95.89,146440.0,95.2133,95.3326,95.104,95.2829,146440.0
2018-03-13 15:50:00,95.9,95.92,95.78,95.91,95489.0,95.2928,95.3127,95.1736,95.3028,95489.0
2018-03-13 15:55:00,95.91,96.0,95.85,95.94,166465.0,95.3028,95.3922,95.2432,95.3326,166465.0
2018-03-14 09:30:00,96.22,96.42,96.0,96.03,68737.0,95.6108,95.8095,95.3922,95.422,68737.0
2018-03-14 09:35:00,96.02,96.22,95.85,96.16,83011.0,95.4121,95.6108,95.2432,95.5512,83011.0
2018-03-14 09:40:00,96.08,96.24,95.89,95.96,57233.0,95.4717,95.6307,95.2829,95.3525,57233.0
2018-03-14 09:45:00,95.93,96.21,95.82,95.84,37216.0,95.3226,95.6009,95.2133,95.2332,37216.0
2018-03-14 09:50:00,95.87,96.15,95.8,95.98,25577.0,95.263,95.5413,95.1935,95.3723,25577.0
2018-03-14 09:55:00,95.98,96.06,95.87,96.06,18705.0,95.3723,95.4518,95.263,95.4518,18705.0
2018-03-14 10:00:00,96.07,96.36,96.03,96.3,90366.0,95.4618,95.7499,95.422,95.6903,90366.0
2018-03-14 10:05:00,96.26,96.46,96.25,96.3,40700.0,95.6506,95.8493,95.6406,95.6903,40700.0
2018-03-14 10:10:00,96.29,96.29,95.92,96.01,23403.0,95.6804,95.6804,95.3127,95.4021,23403.0
2018-03-14 10:15:00,96.01,96.02,95.73,95.75,83287.0,95.4021,95.4121,95.1239,95.1438,83287.0
2018-03-14 10:20:00,95.77,95.78,95.66,95.76,12784.0,95.1637,95.1736,95.0544,95.1537,12784.0
2018-03-14 10:25:00,95.75,95.94,95.73,95.9,19098.0,95.1438,95.3326,95.1239,95.2928,19098.0
2018-03-14 10:30:00,95.9,96.07,95.78,95.82,61187.0,95.2928,95.4618,95.1736,95.2133,61187.0
2018-03-14 10:35:00,95.83,95.84,95.42,95.52,73041.0,95.2233,95.2332,94.8159,94.9152,73041.0
2018-03-14 10:40:00,95.51,95.62,95.28,95.55,99602.0,94.9053,95.0146,94.6768,94.9451,99602.0
2018-03-14 10:45:00,95.53,95.7,95.53,95.61,11001.0,94.9252,95.0941,94.9252,95.0047,11001.0
2018-03-14 10:50:00,95.58,95.67,95.51,95.55,9581.0,94.9749,95.0643,94.9053,94.9451,9581.0
2018-03-14 10:55:00,95.52,95.67,95.51,95.55,50875.0,94.9152,95.0643,94.9053,94.9451,50875.0
2018-03-14 11:00:00,95.58,95.66,95.39,95.39,18247.0,94.9749,95.0544,94.7861,94.7861,18247.0
2018-03-14 11:05:00,95.41,95.44,95.33,95.34,9445.0,94.8059,94.8357,94.7264,94.7364,9445.0
2018-03-14 11:10:00,95.34,95.47,95.28,95.3,53043.0,94.7364,94.8656,94.6768,94.6966,53043.0
2018-03-14 11:15:00,95.27,95.27,95.11,95.14,27568.0,94.6668,94.6668,94.5078,94.5376,27568.0
2018-03-14 11:20:00,95.14,95.16,94.9,95.13,64771.0,94.5376,94.5575,94.2992,94.5277,64771.0
2018-03-14 11:25:00,95.14,95.25,95.12,95.16,18295.0,94.5376,94.647,94.5178,94.5575,18295.0
2018-03-14 11:30:00,95.16,95.51,95.16,95.35,57028.0,94.5575,94.9053,94.5575,94.7463,57028.0
2018-03-14 11:35:00,95.32,95.32,95.06,95.15,58307.0,94.7165,94.7165,94.4582,94.5476,58307.0
2018-03-14 11:40:00,95.17,95.25,95.03,95.03,38384.0,94.5675,94.647,94.4283,94.4283,38384.0
2018-03-14 11:45:00,94.99,95.1,94.93,94.93,13622.0,94.3886,94.4979,94.329,94.329,13622.0
2018-03-14 11:50:00,94.98,95.17,94.96,94.99,97971.0,94.3787,94.5675,94.3588,94.3886,97971.0
2018-03-14 11:55:00,94.98,95.15,94.98,95.15,29175.0,94.3787,94.5476,94.3787,94.5476,29175.0
2018-03-14 12:00:00,95.14,95.31,95.14,95.3,36734.0,94.5376,94.7066,94.5376,94.6966,36734.0
2018-03-14 12:05:00,95.29,95.29,95.13,95.13,9639.0,94.6867,94.6867,94.5277,94.5277,9639.0
2018-03-14 12:10:00,95.12,95.21,95.09,95.16,24192.0,94.5178,94.6072,94.488,94.5575,24192.0
2018-03-14 12:15:00,95.16,95.29,95.14,95.29,22925.0,94.5575,94.6867,94.5376,94.6867,22925.0
2018-03-14 12:20:00,95.28,95.55,95.27,95.48,10123.0,94.6768,94.9451,94.6668,94.8755,10123.0
2018-03-14 12:25:00,95.46,95.56,95.38,95.45,23228.0,94.8556,94.955,94.7761,94.8457,23228.0
2018-03-14 12:30:00,95.43,95.52,95.34,95.5,5200.0,94.8258,94.9152,94.7364,94.8954,5200.0
2018-03-14 12:35:00,95.5,95.69,95.5,95.52,14243.0,94.8954,95.0842,94.8954,94.9152,14243.0
2018-03-14 12:40:00,95.49,95.61,95.44,95.52,11756.0,94.8854,95.0047,94.8357,94.9152,11756.0
2018-03-14 12:45:00,95.51,95.67,95.42,95.53,11637.0,94.9053,95.0643,94.8159,94.9252,11637.0
2018-03-14 12:50:00,95.52,95.63,95.49,95.63,10960.0,94.9152,95.0245,94.8854,95.0245,10960.0
2018-03-14 12:55:00,95.64,95.64,95.42,95.45,11475.0,95.0345,95.0345,94.8159,94.8457,11475.0
2018-03-14 13:00:00,95.43,95.43,95.22,95.31,18579.0,94.8258,94.8258,94.6171,94.7066,18579.0
2018-03-14 13:05:00,95.32,95.38,95.24,95.24,6604.0,94.7165,94.7761,94.637,94.637,6604.0
2018-03-14 13:10:00,95.27,95.28,95.13,95.13,17078.0,94.6668,94.6768,94.5277,94.5277,17078.0
2018-03-14 13:15:00,95.15,95.31,95.15,95.27,11195.0,94.5476,94.7066,94.5476,94.6668,11195.0
2018-03-14 13:20:00,95.3,95.4,95.2,95.29,70061.0,94.6966,94.796,94.5973,94.6867,70061.0
2018-03-14 13:25:00,95.29,95.35,95.22,95.27,11486.0,94.6867,94.7463,94.6171,94.6668,11486.0
2018-03-14 13:30:00,95.31,95.48,95.31,95.46,12976.0,94.7066,94.8755,94.7066,94.8556,12976.0
2018-03-14 13:35:00,95.46,95.57,95.38,95.53,14896.0,94.8556,94.9649,94.7761,94.9252,14896.0
2018-03-14 13:40:00,95.53,95.58,95.52,95.54,8324.0,94.9252,94.9749,94.9152,94.9351,8324.0
2018-03-14 13:45:00,95.54,95.72,95.54,95.64,26857.0,94.9351,95.114,94.9351,95.0345,26857.0
2018-03-14 13:50:00,95.65,95.77,95.63,95.65,29051.0,95.0444,95.1637,95.0245,95.0444,29051.0
2018-03-14 13:55:00,95.64,95.69,95.47,95.54,46238.0,95.0345,95.0842,94.8656,94.9351,46238.0
2018-03-14 14:00:00,95.54,95.55,95.46,95.52,25125.0,94.9351,94.9451,94.8556,94.9152,25125.0
2018-03-14 14:05:00,95.52,95.57,95.43,95.48,12428.0,94.9152,94.9649,94.8258,94.8755,12428.0
2018-03-14 14:10:00,95.45,95.48,95.37,95.41,15887.0,94.8457,94.8755,94.7662,94.8059,15887.0
2018-03-14 14:15:00,95.4,95.44,95.35,95.35,9724.0,94.796,94.8357,94.7463,94.7463,9724.0
2018-03-14 14:20:00,95.33,95.62,95.33,95.61,14178.0,94.7264,95.0146,94.7264,95.0047,14178.0
2018-03-14 14:25:00,95.61,95.63,95.55,95.56,15259.0,95.0047,95.0245,94.9451,94.955,15259.0
2018-03-14 14:30:00,95.57,95.67,95.54,95.57,14218.0,94.9649,95.0643,94.9351,94.9649,14218.0
2018-03-14 14:35:00,95.57,95.61,95.1,95.19,30011.0,94.9649,95.0047,94.4979,94.5873,30011.0
2018-03-14 14:40:00,95.15,95.21,95.05,95.05,16941.0,94.5476,94.6072,94.4482,94.4482,16941.0
2018-03-14 14:45:00,95.04,95.17,95.02,95.16,21918.0,94.4383,94.5675,94.4184,94.5575,21918.0
2018-03-14 14:50:00,95.2,95.28,95.03,95.25,74854.0,94.5973,94.6768,94.4283,94.647,74854.0
2018-03-14 14:55:00,95.27,95.42,95.2,95.42,43971.0,94.6668,94.8159,94.5973,94.8159,43971.0
2018-03-14 15:00:00,95.44,95.47,95.26,95.45,58692.0,94.8357,94.8656,94.6569,94.8457,58692.0
2018-03-14 15:05:00,95.45,95.51,95.37,95.4,36507.0,94.8457,94.9053,94.7662,94.796,36507.0
2018-03-14 15:10:00,95.4,95.52,95.35,95.52,29597.0,94.796,94.9152,94.7463,94.9152,29597.0
2018-03-14 15:15:00,95.51,95.56,95.19,95.3,33261.0,94.9053,94.955,94.5873,94.6966,33261.0
2018-03-14 15:20:00,95.31,95.49,95.21,95.44,11275.0,94.7066,94.8854,94.6072,94.8357,11275.0
2018-03-14 15:25:00,95.4,95.48,95.33,95.43,14613.0,94.796,94.8755,94.7264,94.8258,14613.0
2018-03-14 15:30:00,95.46,95.49,95.34,95.39,25063.0,94.8556,94.8854,94.7364,94.7861,25063.0
2018-03-14 15:35:00,95.42,95.52,95.42,95.47,17452.0,94.8159,94.9152,94.8159,94.8656,17452.0
2018-03-14 15:40:00,95.44,95.46,95.37,95.46,49259.0,94.8357,94.8556,94.7662,94.8556,49259.0
2018-03-14 15:45:00,95.44,95.51,95.39,95.43,71183.0,94.8357,94.9053,94.7861,94.8258,71183.0
2018-03-14 15:50:00,95.41,95.49,95.29,95.49,62979.0,94.8059,94.8854,94.6867,94.8854,62979.0
2018-03-14 15:55:00,95.47,95.51,95.36,95.47,190696.0,94.8656,94.9053,94.7563,94.8656,190696.0
2018-03-15 09:30:00,95.85,95.89,95.31,95.59,33093.0,95.2432,95.2829,94.7066,94.9848,33093.0
2018-03-15 09:35:00,95.6,95.67,95.02,95.13,74210.0,94.9947,95.0643,94.4184,94.5277,74210.0
2018-03-15 09:40:00,95.12,95.4,95.03,95.31,39851.0,94.5178,94.796,94.4283,94.7066,39851.0
2018-03-15 09:45:00,95.28,95.28,94.97,95.1,34966.0,94.6768,94.6768,94.3687,94.4979,34966.0
2018-03-15 09:50:00,95.11,95.41,95.11,95.17,29707.0,94.5078,94.8059,94.5078,94.5675,29707.0
2018-03-15 09:55:00,95.14,95.23,95.03,95.16,12621.0,94.5376,94.6271,94.4283,94.5575,12621.0
2018-03-15 10:00:00,95.18,95.22,94.96,95.09,28287.0,94.5774,94.6171,94.3588,94.488,28287.0
2018-03-15 10:05:00,95.09,95.19,94.99,95.13,59013.0,94.488,94.5873,94.3886,94.5277,59013.0
2018-03-15 10:10:00,95.14,95.48,95.14,95.39,63380.0,94.5376,94.8755,94.5376,94.7861,63380.0
2018-03-15 10:15:00,95.42,95.45,95.17,95.18,25275.0,94.8159,94.8457,94.5675,94.5774,25275.0
2018-03-15 10:20:00,95.12,95.25,95.1,95.21,33617.0,94.5178,94.647,94.4979,94.6072,33617.0
2018-03-15 10:25:00,95.21,95.38,95.14,95.35,19818.0,94.6072,94.7761,94.5376,94.7463,19818.0
2018-03-15 10:30:00,95.37,95.46,95.05,95.07,36959.0,94.7662,94.8556,94.4482,94.4681,36959.0
2018-03-15 10:35:00,95.07,95.34,95.0,95.25,34746.0,94.4681,94.7364,94.3985,94.647,34746.0
2018-03-15 10:40:00,95.24,95.28,95.17,95.27,32000.0,94.637,94.6768,94.5675,94.6668,32000.0
2018-03-15 10:45:00,95.3,95.33,95.12,95.27,55013.0,94.6966,94.7264,94.5178,94.6668,55013.0
2018-03-15 10:50:00,95.24,95.25,94.97,95.1,84694.0,94.637,94.647,94.3687,94.4979,84694.0
2018-03-15 10:55:00,95.1,95.39,95.1,95.17,22913.0,94.4979,94.7861,94.4979,94.5675,22913.0
2018-03-15 11:00:00,95.18,95.4,95.17,95.36,78920.0,94.5774,94.796,94.5675,94.7563,78920.0
2018-03-15 11:05:00,95.34,95.38,95.27,95.3,19205.0,94.7364,94.7761,94.6668,94.6966,19205.0
2018-03-15 11:10:00,95.29,95.31,95.18,95.26,16332.0,94.6867,94.7066,94.5774,94.6569,16332.0
2018-03-15 11:15:00,95.28,95.3,95.05,95.05,25320.0,94.6768,94.6966,94.4482,94.4482,25320.0
2018-03-15 11:20:00,95.04,95.08,94.99,95.08,54073.0,94.4383,94.478,94.3886,94.478,54073.0
2018-03-15 11:25:00,95.08,95.34,95.06,95.21,22950.0,94.478,94.7364,94.4582,94.6072,22950.0
2018-03-15 11:30:00,95.12,95.12,94.98,95.01,13346.0,94.5178,94.5178,94.3787,94.4085,13346.0
2018-03-15 11:35:00,95.0,95.2,94.98,95.11,30375.0,94.3985,94.5973,94.3787,94.5078,30375.0
2018-03-15 11:40:00,95.12,95.12,94.97,95.0,11311.0,94.5178,94.5178,94.3687,94.3985,11311.0
2018-03-15 11:45:00,95.03,95.11,94.99,95.11,16191.0,94.4283,94.5078,94.3886,94.5078,16191.0
2018-03-15 11:50:00,95.06,95.08,94.86,94.88,15393.0,94.4582,94.478,94.2594,94.2793,15393.0
2018-03-15 11:55:00,94.86,95.09,94.84,94.99,23700.0,94.2594,94.488,94.2395,94.3886,23700.0
2018-03-15 12:00:00,94.99,95.0,94.87,94.92,8200.0,94.3886,94.3985,94.2694,94.319,8200.0
2018-03-15 12:05:00,94.89,94.92,94.85,94.87,4540.0,94.2892,94.319,94.2495,94.2694,4540.0
2018-03-15 12:10:00,94.84,94.85,94.72,94.77,41364.0,94.2395,94.2495,94.1203,94.17,41364.0
2018-03-15 12:15:00,94.77,94.79,94.65,94.68,11475.0,94.17,94.1899,94.0507,94.0806,11475.0
2018-03-15 12:20:00,94.64,94.65,94.5,94.52,18573.0,94.0408,94.0507,93.9017,93.9216,18573.0
2018-03-15 12:25:00,94.5,94.62,94.5,94.54,17393.0,93.9017,94.0209,93.9017,93.9414,17393.0
2018-03-15 12:30:00,94.53,94.58,94.47,94.55,26680.0,93.9315,93.9812,93.8719,93.9514,26680.0
2018-03-15 12:35:00,94.55,94.56,94.22,94.23,40147.0,93.9514,93.9613,93.6235,93.6334,40147.0
2018-03-15 12:40:00,94.26,94.38,94.19,94.38,50823.0,93.6632,93.7825,93.5937,93.7825,50823.0
2018-03-15 12:45:00,94.38,94.41,94.28,94.32,55137.0,93.7825,93.8123,93.6831,93.7228,55137.0
2018-03-15 12:50:00,94.33,94.59,94.33,94.41,28444.0,93.7328,93.9911,93.7328,93.8123,28444.0
2018-03-15 12:55:00,94.42,94.45,94.32,94.36,26417.0,93.8222,93.852,93.7228,93.7626,26417.0
2018-03-15 13:00:00,94.36,94.56,94.36,94.47,8200.0,93.7626,93.9613,93.7626,93.8719,8200.0
2018-03-15 13:05:00,94.46,94.48,94.29,94.34,26541.0,93.862,93.8818,93.693,93.7427,26541.0
2018-03-15 13:10:00,94.35,94.44,94.32,94.38,46805.0,93.7526,93.8421,93.7228,93.7825,46805.0
2018-03-15 13:15:00,94.39,94.46,94.3,94.38,21523.0,93.7924,93.862,93.703,93.7825,21523.0
2018-03-15 13:20:00,94.39,94.54,94.37,94.46,22320.0,93.7924,93.9414,93.7725,93.862,22320.0
2018-03-15 13:25:00,94.44,94.48,94.37,94.46,9712.0,93.8421,93.8818,93.7725,93.862,9712.0
2018-03-15 13:30:00,94.44,94.61,94.42,94.51,23479.0,93.8421,94.011,93.8222,93.9116,23479.0
2018-03-15 13:35:00,94.51,94.63,94.49,94.62,32994.0,93.9116,94.0309,93.8918,94.0209,32994.0
2018-03-15 13:40:00,94.62,94.64,94.55,94.56,29724.0,94.0209,94.0408,93.9514,93.9613,29724.0
2018-03-15 13:45:00,94.55,94.6,94.41,94.52,72586.0,93.9514,94.0011,93.8123,93.9216,72586.0
2018-03-15 13:50:00,94.5,94.51,94.4,94.45,13285.0,93.9017,93.9116,93.8023,93.852,13285.0
2018-03-15 13:55:00,94.46,94.47,94.27,94.27,55587.0,93.862,93.8719,93.6732,93.6732,55587.0
2018-03-15 14:00:00,94.26,94.28,93.96,93.98,87663.0,93.6632,93.6831,93.3651,93.385,87663.0
2018-03-15 14:05:00,93.99,94.24,93.98,94.19,64741.0,93.3949,93.6433,93.385,93.5937,64741.0
2018-03-15 14:10:00,94.21,94.21,94.06,94.07,12238.0,93.6135,93.6135,93.4645,93.4744,12238.0
2018-03-15 14:15:00,94.11,94.2,94.07,94.1,13806.0,93.5142,93.6036,93.4744,93.5042,13806.0
2018-03-15 14:20:00,94.09,94.12,93.98,94.02,28662.0,93.4943,93.5241,93.385,93.4247,28662.0
2018-03-15 14:25:00,94.02,94.08,93.89,93.93,68443.0,93.4247,93.4844,93.2956,93.3353,68443.0
2018-03-15 14:30:00,93.93,94.04,93.87,93.88,30505.0,93.3353,93.4446,93.2757,93.2856,30505.0
2018-03-15 14:35:00,93.86,93.88,93.59,93.63,105070.0,93.2658,93.2856,92.9975,93.0372,105070.0
2018-03-15 14:40:00,93.62,93.69,93.59,93.63,53118.0,93.0273,93.0968,92.9975,93.0372,53118.0
2018-03-15 14:45:00,93.63,93.86,93.58,93.66,64658.0,93.0372,93.2658,92.9875,93.067,64658.0
2018-03-15 14:50:00,93.67,93.84,93.63,93.82,48781.0,93.077,93.2459,93.0372,93.226,48781.0
2018-03-15 14:55:00,93.82,94.13,93.81,94.11,40269.0,93.226,93.534,93.2161,93.5142,40269.0
2018-03-15 15:00:00,94.1,94.11,93.8,93.83,39888.0,93.5042,93.5142,93.2061,93.2359,39888.0
2018-03-15 15:05:00,93.83,93.97,93.81,93.97,52298.0,93.2359,93.3751,93.2161,93.3751,52298.0
2018-03-15 15:10:00,93.98,93.98,93.83,93.88,21982.0,93.385,93.385,93.2359,93.2856,21982.0
2018-03-15 15:15:00,93.89,93.99,93.83,93.86,31080.0,93.2956,93.3949,93.2359,93.2658,31080.0
2018-03-15 15:20:00,93.85,93.98,93.83,93.95,23050.0,93.2558,93.385,93.2359,93.3552,23050.0
2018-03-15 15:25:00,93.93,93.99,93.82,93.99,49818.0,93.3353,93.3949,93.226,93.3949,49818.0
2018-03-15 15:30:00,93.97,94.05,93.92,93.97,44409.0,93.3751,93.4545,93.3254,93.3751,44409.0
2018-03-15 15:35:00,93.97,93.99,93.87,93.89,106749.0,93.3751,93.3949,93.2757,93.2956,106749.0
2018-03-15 15:40:00,93.88,93.95,93.77,93.88,49286.0,93.2856,93.3552,93.1763,93.2856,49286.0
2018-03-15 15:45:00,93.88,93.94,93.84,93.87,111490.0,93.2856,93.3452,93.2459,93.2757,111490.0
2018-03-15 15:50:00,93.87,93.9,93.8,93.87,193850.0,93.2757,93.3055,93.2061,93.2757,193850.0
2018-03-15 15:55:00,93.86,94.09,93.85,94.02,541090.0,93.2658,93.4943,93.2558,93.4247,541090.0
2018-03-16 09:30:00,94.04,94.31,93.76,93.8,69054.0,93.5036,93.7721,93.2252,93.265,69054.0
2018-03-16 09:35:00,93.78,93.78,93.57,93.58,47115.0,93.2451,93.2451,93.0363,93.0462,47115.0
2018-03-16 09:40:00,93.58,93.8,93.47,93.8,44978.0,93.0462,93.265,92.9369,93.265,44978.0
2018-03-16 09:45:00,93.77,93.92,93.72,93.88,142243.0,93.2352,93.3843,93.1854,93.3445,142243.0
2018-03-16 09:50:00,93.92,94.18,93.8,94.16,95126.0,93.3843,93.6428,93.265,93.6229,95126.0
2018-03-16 09:55:00,94.15,94.16,93.83,93.99,65176.0,93.613,93.6229,93.2948,93.4539,65176.0
2018-03-16 10:00:00,93.98,94.2,93.91,93.94,74465.0,93.444,93.6627,93.3744,93.4042,74465.0
2018-03-16 10:05:00,93.93,94.07,93.85,93.85,68634.0,93.3942,93.5334,93.3147,93.3147,68634.0
2018-03-16 10:10:00,93.81,93.98,93.75,93.98,26693.0,93.2749,93.444,93.2153,93.444,26693.0
2018-03-16 10:15:00,93.98,94.14,93.98,94.13,34216.0,93.444,93.603,93.444,93.5931,34216.0
2018-03-16 10:20:00,94.15,94.36,94.15,94.31,88131.0,93.613,93.8218,93.613,93.7721,88131.0
2018-03-16 10:25:00,94.31,94.31,94.1,94.13,21277.0,93.7721,93.7721,93.5633,93.5931,21277.0
2018-03-16 10:30:00,94.14,94.27,94.13,94.17,16233.0,93.603,93.7323,93.5931,93.6329,16233.0
2018-03-16 10:35:00,94.15,94.23,94.03,94.14,50262.0,93.613,93.6925,93.4937,93.603,50262.0
2018-03-16 10:40:00,94.12,94.12,93.81,93.83,17911.0,93.5832,93.5832,93.2749,93.2948,17911.0
2018-03-16 10:45:00,93.8,94.01,93.79,93.97,48211.0,93.265,93.4738,93.255,93.434,48211.0
2018-03-16 10:50:00,93.98,94.19,93.98,94.17,43438.0,93.444,93.6528,93.444,93.6329,43438.0
2018-03-16 10:55:00,94.16,94.23,94.11,94.18,34398.0,93.6229,93.6925,93.5732,93.6428,34398.0
2018-03-16 11:00:00,94.17,94.39,94.15,94.39,57724.0,93.6329,93.8516,93.613,93.8516,57724.0
2018-03-16 11:05:00,94.39,94.4,94.07,94.08,31096.0,93.8516,93.8616,93.5334,93.5434,31096.0
2018-03-16 11:10:00,94.02,94.16,94.0,94.11,33698.0,93.4837,93.6229,93.4638,93.5732,33698.0
2018-03-16 11:15:00,94.09,94.09,93.81,93.84,25840.0,93.5533,93.5533,93.2749,93.3048,25840.0
2018-03-16 11:20:00,93.82,94.02,93.81,93.93,64866.0,93.2849,93.4837,93.2749,93.3942,64866.0
2018-03-16 11:25:00,93.94,93.96,93.73,93.86,51195.0,93.4042,93.4241,93.1954,93.3246,51195.0
2018-03-16 11:30:00,93.88,93.91,93.75,93.86,19609.0,93.3445,93.3744,93.2153,93.3246,19609.0
2018-03-16 11:35:00,93.84,93.84,93.71,93.74,23816.0,93.3048,93.3048,93.1755,93.2053,23816.0
2018-03-16 11:40:00,93.73,93.77,93.61,93.72,75335.0,93.1954,93.2352,93.0761,93.1854,75335.0
2018-03-16 11:45:00,93.72,93.89,93.67,93.72,37404.0,93.1854,93.3545,93.1357,93.1854,37404.0
2018-03-16 11:50:00,93.76,94.0,93.74,93.94,31022.0,93.2252,93.4638,93.2053,93.4042,31022.0
2018-03-16 11:55:00,93.91,93.93,93.81,93.9,15184.0,93.3744,93.3942,93.2749,93.3644,15184.0
2018-03-16 12:00:00,93.91,94.09,93.91,93.98,42387.0,93.3744,93.5533,93.3744,93.444,42387.0
2018-03-16 12:05:00,93.98,94.0,93.8,93.9,24727.0,93.444,93.4638,93.265,93.3644,24727.0
2018-03-16 12:10:00,93.86,93.99,93.76,93.94,27201.0,93.3246,93.4539,93.2252,93.4042,27201.0
2018-03-16 12:15:00,93.97,94.02,93.85,94.0,23950.0,93.434,93.4837,93.3147,93.4638,23950.0
2018-03-16 12:20:00,93.97,94.13,93.97,94.11,11152.0,93.434,93.5931,93.434,93.5732,11152.0
2018-03-16 12:25:00,94.11,94.2,94.1,94.13,18838.0,93.5732,93.6627,93.5633,93.5931,18838.0
2018-03-16 12:30:00,94.12,94.2,94.02,94.18,15453.0,93.5832,93.6627,93.4837,93.6428,15453.0
2018-03-16 12:35:00,94.17,94.25,94.05,94.06,18511.0,93.6329,93.7124,93.5136,93.5235,18511.0
2018-03-16 12:40:00,94.03,94.1,93.95,94.04,17801.0,93.4937,93.5633,93.4141,93.5036,17801.0
2018-03-16 12:45:00,94.06,94.14,94.0,94.13,24429.0,93.5235,93.603,93.4638,93.5931,24429.0
2018-03-16 12:50:00,94.16,94.16,93.99,94.12,12261.0,93.6229,93.6229,93.4539,93.5832,12261.0
2018-03-16 12:55:00,94.1,94.28,94.09,94.25,20553.0,93.5633,93.7422,93.5533,93.7124,20553.0
2018-03-16 13:00:00,94.26,94.33,94.2,94.22,72712.0,93.7224,93.792,93.6627,93.6826,72712.0
2018-03-16 13:05:00,94.21,94.24,94.05,94.08,17916.0,93.6726,93.7025,93.5136,93.5434,17916.0
2018-03-16 13:10:00,94.06,94.08,93.87,93.91,17904.0,93.5235,93.5434,93.3346,93.3744,17904.0
2018-03-16 13:15:00,93.9,93.93,93.79,93.81,25262.0,93.3644,93.3942,93.255,93.2749,25262.0
2018-03-16 13:20:00,93.8,93.91,93.79,93.91,22469.0,93.265,93.3744,93.255,93.3744,22469.0
2018-03-16 13:25:00,93.91,93.94,93.81,93.86,14058.0,93.3744,93.4042,93.2749,93.3246,14058.0
2018-03-16 13:30:00,93.83,93.96,93.83,93.88,19191.0,93.2948,93.4241,93.2948,93.3445,19191.0
2018-03-16 13:35:00,93.89,93.94,93.86,93.88,19585.0,93.3545,93.4042,93.3246,93.3445,19585.0
2018-03-16 13:40:00,93.87,93.93,93.83,93.84,15747.0,93.3346,93.3942,93.2948,93.3048,15747.0
2018-03-16 13:45:00,93.83,93.95,93.74,93.74,45330.0,93.2948,93.4141,93.2053,93.2053,45330.0
2018-03-16 13:50:00,93.73,93.82,93.65,93.66,35529.0,93.1954,93.2849,93.1158,93.1258,35529.0
2018-03-16 13:55:00,93.67,93.8,93.67,93.79,27354.0,93.1357,93.265,93.1357,93.255,27354.0
2018-03-16 14:00:00,93.8,93.82,93.72,93.78,21739.0,93.265,93.2849,93.1854,93.2451,21739.0
2018-03-16 14:05:00,93.78,93.83,93.74,93.79,64348.0,93.2451,93.2948,93.2053,93.255,64348.0
2018-03-16 14:10:00,93.77,93.78,93.58,93.58,57653.0,93.2352,93.2451,93.0462,93.0462,57653.0
2018-03-16 14:15:00,93.58,93.68,93.58,93.64,64338.0,93.0462,93.1457,93.0462,93.1059,64338.0
2018-03-16 14:20:00,93.65,93.74,93.62,93.71,30163.0,93.1158,93.2053,93.086,93.1755,30163.0
2018-03-16 14:25:00,93.7,93.8,93.67,93.76,28749.0,93.1656,93.265,93.1357,93.2252,28749.0
2018-03-16 14:30:00,93.75,93.75,93.63,93.72,24787.0,93.2153,93.2153,93.096,93.1854,24787.0
2018-03-16 14:35:00,93.72,93.82,93.71,93.82,30832.0,93.1854,93.2849,93.1755,93.2849,30832.0
2018-03-16 14:40:00,93.8,93.8,93.68,93.68,29052.0,93.265,93.265,93.1457,93.1457,29052.0
2018-03-16 14:45:00,93.7,93.73,93.65,93.71,26973.0,93.1656,93.1954,93.1158,93.1755,26973.0
2018-03-16 14:50:00,93.7,93.71,93.61,93.67,26524.0,93.1656,93.1755,93.0761,93.1357,26524.0
2018-03-16 14:55:00,93.65,93.7,93.61,93.61,27902.0,93.1158,93.1656,93.0761,93.0761,27902.0
2018-03-16 15:00:00,93.61,93.71,93.61,93.66,17019.0,93.0761,93.1755,93.0761,93.1258,17019.0
2018-03-16 15:05:00,93.64,93.69,93.59,93.62,18977.0,93.1059,93.1556,93.0562,93.086,18977.0
2018-03-16 15:10:00,93.6,93.64,93.54,93.55,27550.0,93.0661,93.1059,93.0065,93.0164,27550.0
2018-03-16 15:15:00,93.56,93.65,93.51,93.64,31156.0,93.0264,93.1158,92.9766,93.1059,31156.0
2018-03-16 15:20:00,93.63,93.68,93.55,93.59,36214.0,93.096,93.1457,93.0164,93.0562,36214.0
2018-03-16 15:25:00,93.59,93.79,93.59,93.76,59304.0,93.0562,93.255,93.0562,93.2252,59304.0
2018-03-16 15:30:00,93.76,93.89,93.73,93.85,72177.0,93.2252,93.3545,93.1954,93.3147,72177.0
2018-03-16 15:35:00,93.84,93.85,93.57,93.6,44575.0,93.3048,93.3147,93.0363,93.0661,44575.0
2018-03-16 15:40:00,93.6,93.7,93.6,93.61,55382.0,93.0661,93.1656,93.0661,93.0761,55382.0
2018-03-16 15:45:00,93.63,93.63,93.45,93.52,68457.0,93.096,93.096,92.917,92.9866,68457.0
2018-03-16 15:50:00,93.53,93.77,93.53,93.74,93893.0,92.9965,93.2352,92.9965,93.2053,93893.0
2018-03-16 15:55:00,93.74,93.75,93.56,93.56,194834.0,93.2053,93.2153,93.0264,93.0264,194834.0
2018-03-19 09:30:00,93.34,93.59,93.14,93.16,61972.0,92.8076,93.0562,92.6087,92.6286,61972.0
2018-03-19 09:35:00,93.12,93.4,93.08,93.39,46878.0,92.5889,92.8673,92.5491,92.8573,46878.0
2018-03-19 09:40:00,93.36,93.59,93.27,93.39,19912.0,92.8275,93.0562,92.738,92.8573,19912.0
2018-03-19 09:45:00,93.39,93.75,93.33,93.75,94811.0,92.8573,93.2153,92.7977,93.2153,94811.0
2018-03-19 09:50:00,93.68,93.89,93.61,93.66,91996.0,93.1457,93.3545,93.0761,93.1258,91996.0
2018-03-19 09:55:00,93.67,93.67,93.38,93.54,32950.0,93.1357,93.1357,92.8474,93.0065,32950.0
2018-03-19 10:00:00,93.52,93.61,93.45,93.49,26010.0,92.9866,93.0761,92.917,92.9568,26010.0
2018-03-19 10:05:00,93.51,93.64,93.44,93.48,15179.0,92.9766,93.1059,92.907,92.9468,15179.0
2018-03-19 10:10:00,93.44,93.44,93.17,93.21,29704.0,92.907,92.907,92.6386,92.6783,29704.0
2018-03-19 10:15:00,93.21,93.34,93.01,93.14,37165.0,92.6783,92.8076,92.4795,92.6087,37165.0
2018-03-19 10:20:00,93.11,93.11,92.69,92.92,86088.0,92.5789,92.5789,92.1613,92.39,86088.0
2018-03-19 10:25:00,92.94,93.22,92.89,93.17,38658.0,92.4099,92.6883,92.3602,92.6386,38658.0
2018-03-19 10:30:00,93.14,93.14,93.01,93.07,26204.0,92.6087,92.6087,92.4795,92.5391,26204.0
2018-03-19 10:35:00,93.08,93.08,92.97,92.98,17230.0,92.5491,92.5491,92.4397,92.4497,17230.0
2018-03-19 10:40:00,92.93,92.97,92.72,92.75,65556.0,92.3999,92.4397,92.1911,92.221,65556.0
2018-03-19 10:45:00,92.75,92.87,92.71,92.75,25320.0,92.221,92.3403,92.1812,92.221,25320.0
2018-03-19 10:50:00,92.75,92.75,92.52,92.54,43624.0,92.221,92.221,91.9923,92.0122,43624.0
2018-03-19 10:55:00,92.53,92.59,92.3,92.46,107596.0,92.0022,92.0619,91.7735,91.9326,107596.0
2018-03-19 11:00:00,92.43,92.49,92.15,92.15,63641.0,91.9028,91.9625,91.6244,91.6244,63641.0
2018-03-19 11:05:00,92.15,92.43,92.15,92.24,69652.0,91.6244,91.9028,91.6244,91.7139,69652.0
2018-03-19 11:10:00,92.26,92.28,91.97,92.06,48915.0,91.7338,91.7537,91.4454,91.5349,48915.0
2018-03-19 11:15:00,92.04,92.13,91.88,91.89,67639.0,91.515,91.6045,91.3559,91.3659,67639.0
2018-03-19 11:20:00,91.88,92.05,91.87,91.93,79716.0,91.3559,91.525,91.346,91.4056,79716.0
2018-03-19 11:25:00,91.95,92.03,91.78,91.91,91704.0,91.4255,91.5051,91.2565,91.3858,91704.0
2018-03-19 11:30:00,91.91,91.91,91.58,91.66,71720.0,91.3858,91.3858,91.0576,91.1372,71720.0
2018-03-19 11:35:00,91.64,91.74,91.57,91.58,24969.0,91.1173,91.2167,91.0477,91.0576,24969.0
2018-03-19 11:40:00,91.6,91.6,91.38,91.38,42617.0,91.0775,91.0775,90.8588,90.8588,42617.0
2018-03-19 11:45:00,91.37,91.39,91.24,91.26,115755.0,90.8488,90.8687,90.7196,90.7395,115755.0
2018-03-19 11:50:00,91.27,91.44,91.23,91.4,47670.0,90.7494,90.9184,90.7096,90.8787,47670.0
2018-03-19 11:55:00,91.42,91.5,91.31,91.42,38821.0,90.8986,90.9781,90.7892,90.8986,38821.0
2018-03-19 12:00:00,91.42,91.55,91.37,91.53,68736.0,90.8986,91.0278,90.8488,91.0079,68736.0
2018-03-19 12:05:00,91.52,91.86,91.5,91.64,127692.0,90.998,91.336,90.9781,91.1173,127692.0
2018-03-19 12:10:00,91.63,91.66,91.53,91.63,20579.0,91.1074,91.1372,91.0079,91.1074,20579.0
2018-03-19 12:15:00,91.58,91.64,91.52,91.59,23038.0,91.0576,91.1173,90.998,91.0676,23038.0
2018-03-19 12:20:00,91.57,91.82,91.52,91.82,23698.0,91.0477,91.2963,90.998,91.2963,23698.0
2018-03-19 12:25:00,91.81,91.99,91.79,91.91,56564.0,91.2863,91.4653,91.2664,91.3858,56564.0
2018-03-19 12:30:00,91.91,91.94,91.71,91.75,41740.0,91.3858,91.4156,91.1869,91.2267,41740.0
2018-03-19 12:35:00,91.74,91.89,91.74,91.79,40201.0,91.2167,91.3659,91.2167,91.2664,40201.0
2018-03-19 12:40:00,91.81,91.85,91.42,91.42,381036.0,91.2863,91.3261,90.8986,90.8986,381036.0
2018-03-19 12:45:00,91.42,91.42,91.05,91.13,157061.0,90.8986,90.8986,90.5307,90.6102,157061.0
2018-03-19 12:50:00,91.1,91.31,91.1,91.31,39173.0,90.5804,90.7892,90.5804,90.7892,39173.0
2018-03-19 12:55:00,91.33,91.46,91.32,91.39,38615.0,90.8091,90.9383,90.7991,90.8687,38615.0
2018-03-19 13:00:00,91.38,91.45,91.18,91.18,40385.0,90.8588,90.9284,90.6599,90.6599,40385.0
2018-03-19 13:05:00,91.2,91.27,91.11,91.15,26770.0,90.6798,90.7494,90.5903,90.6301,26770.0
2018-03-19 13:10:00,91.12,91.12,90.95,90.98,31570.0,90.6003,90.6003,90.4312,90.4611,31570.0
2018-03-19 13:15:00,90.97,91.22,90.95,91.19,30743.0,90.4511,90.6997,90.4312,90.6699,30743.0
2018-03-19 13:20:00,91.19,91.19,91.03,91.1,32316.0,90.6699,90.6699,90.5108,90.5804,32316.0
2018-03-19 13:25:00,91.11,91.12,90.89,90.97,62347.0,90.5903,90.6003,90.3716,90.4511,62347.0
2018-03-19 13:30:00,90.96,91.1,90.94,91.05,60945.0,90.4412,90.5804,90.4213,90.5307,60945.0
2018-03-19 13:35:00,91.04,91.28,91.04,91.28,38889.0,90.5207,90.7594,90.5207,90.7594,38889.0
2018-03-19 13:40:00,91.29,91.32,91.23,91.26,19484.0,90.7693,90.7991,90.7096,90.7395,19484.0
2018-03-19 13:45:00,91.27,91.41,91.24,91.41,68892.0,90.7494,90.8886,90.7196,90.8886,68892.0
2018-03-19 13:50:00,91.4,91.57,91.35,91.45,97864.0,90.8787,91.0477,90.829,90.9284,97864.0
2018-03-19 13:55:00,91.43,91.55,91.4,91.55,47564.0,90.9085,91.0278,90.8787,91.0278,47564.0
2018-03-19 14:00:00,91.54,91.62,91.5,91.55,25018.0,91.0179,91.0974,90.9781,91.0278,25018.0
2018-03-19 14:05:00,91.54,91.57,91.44,91.44,20228.0,91.0179,91.0477,90.9184,90.9184,20228.0
2018-03-19 14:10:00,91.44,91.46,91.35,91.39,21078.0,90.9184,90.9383,90.829,90.8687,21078.0
2018-03-19 14:15:00,91.38,91.41,91.24,91.25,22864.0,90.8588,90.8886,90.7196,90.7295,22864.0
2018-03-19 14:20:00,91.25,91.26,91.18,91.26,13672.0,90.7295,90.7395,90.6599,90.7395,13672.0
2018-03-19 14:25:00,91.23,91.39,91.22,91.32,24857.0,90.7096,90.8687,90.6997,90.7991,24857.0
2018-03-19 14:30:00,91.28,91.28,91.08,91.08,29214.0,90.7594,90.7594,90.5605,90.5605,29214.0
2018-03-19 14:35:00,91.08,91.15,90.94,90.96,47477.0,90.5605,90.6301,90.4213,90.4412,47477.0
2018-03-19 14:40:00,90.95,91.02,90.88,90.98,142756.0,90.4312,90.5008,90.3616,90.4611,142756.0
2018-03-19 14:45:00,90.99,91.06,90.91,90.94,59419.0,90.471,90.5406,90.3915,90.4213,59419.0
2018-03-19 14:50:00,90.93,91.11,90.91,91.05,34611.0,90.4114,90.5903,90.3915,90.5307,34611.0
2018-03-19 14:55:00,91.05,91.31,91.03,91.2,47218.0,90.5307,90.7892,90.5108,90.6798,47218.0
2018-03-19 15:00:00,91.19,91.19,90.93,90.96,116107.0,90.6699,90.6699,90.4114,90.4412,116107.0
2018-03-19 15:05:00,90.99,91.0,90.71,90.75,306231.0,90.471,90.481,90.1926,90.2324,306231.0
2018-03-19 15:10:00,90.77,91.05,90.74,91.02,61220.0,90.2523,90.5307,90.2224,90.5008,61220.0
2018-03-19 15:15:00,91.02,91.48,90.99,91.48,147451.0,90.5008,90.9582,90.471,90.9582,147451.0
2018-03-19 15:20:00,91.49,91.53,91.25,91.26,30656.0,90.9682,91.0079,90.7295,90.7395,30656.0
2018-03-19 15:25:00,91.26,91.3,91.1,91.14,42257.0,90.7395,90.7792,90.5804,90.6202,42257.0
2018-03-19 15:30:00,91.16,91.23,91.05,91.18,110792.0,90.64,90.7096,90.5307,90.6599,110792.0
2018-03-19 15:35:00,91.16,91.54,91.13,91.47,101527.0,90.64,91.0179,90.6102,90.9483,101527.0
2018-03-19 15:40:00,91.46,91.63,91.35,91.39,204188.0,90.9383,91.1074,90.829,90.8687,204188.0
2018-03-19 15:45:00,91.4,91.88,91.4,91.81,123602.0,90.8787,91.3559,90.8787,91.2863,123602.0
2018-03-19 15:50:00,91.8,91.86,91.68,91.85,141922.0,91.2764,91.336,91.1571,91.3261,141922.0
2018-03-19 15:55:00,91.83,91.89,91.79,91.89,181859.0,91.3062,91.3659,91.2664,91.3659,181859.0
2018-03-20 09:30:00,92.15,92.47,91.98,92.29,78752.0,91.6244,91.9426,91.4554,91.7636,78752.0
2018-03-20 09:35:00,92.33,92.36,92.07,92.07,42100.0,91.8034,91.8332,91.5449,91.5449,42100.0
2018-03-20 09:40:00,92.11,92.64,92.11,92.62,17979.0,91.5846,92.1116,91.5846,92.0917,17979.0
2018-03-20 09:45:00,92.59,92.66,92.32,92.33,21301.0,92.0619,92.1315,91.7934,91.8034,21301.0
2018-03-20 09:50:00,92.32,92.35,92.18,92.18,26404.0,91.7934,91.8233,91.6542,91.6542,26404.0
2018-03-20 09:55:00,92.17,92.19,91.79,91.81,80312.0,91.6443,91.6642,91.2664,91.2863,80312.0
2018-03-20 10:00:00,91.82,92.5,91.8,92.43,63979.0,91.2963,91.9724,91.2764,91.9028,63979.0
2018-03-20 10:05:00,92.45,92.58,92.23,92.31,46453.0,91.9227,92.0519,91.7039,91.7835,46453.0
2018-03-20 10:10:00,92.24,92.27,92.14,92.2,46280.0,91.7139,91.7437,91.6145,91.6741,46280.0
2018-03-20 10:15:00,92.19,92.35,92.04,92.35,75630.0,91.6642,91.8233,91.515,91.8233,75630.0
2018-03-20 10:20:00,92.37,92.56,92.35,92.35,31582.0,91.8431,92.0321,91.8233,91.8233,31582.0
2018-03-20 10:25:00,92.34,92.63,92.25,92.6,25934.0,91.8133,92.1017,91.7238,92.0718,25934.0
2018-03-20 10:30:00,92.59,92.79,92.57,92.75,68167.0,92.0619,92.2607,92.042,92.221,68167.0
2018-03-20 10:35:00,92.74,92.91,92.72,92.8,58538.0,92.211,92.3801,92.1911,92.2707,58538.0
2018-03-20 10:40:00,92.8,92.81,92.29,92.31,18497.0,92.2707,92.2806,91.7636,91.7835,18497.0
2018-03-20 10:45:00,92.32,92.56,92.32,92.42,41458.0,91.7934,92.0321,91.7934,91.8929,41458.0
2018-03-20 10:50:00,92.41,92.72,92.4,92.65,44991.0,91.8829,92.1911,91.873,92.1215,44991.0
2018-03-20 10:55:00,92.64,92.65,92.45,92.64,19545.0,92.1116,92.1215,91.9227,92.1116,19545.0
2018-03-20 11:00:00,92.66,92.72,92.41,92.45,16833.0,92.1315,92.1911,91.8829,91.9227,16833.0
2018-03-20 11:05:00,92.45,92.54,92.41,92.43,19629.0,91.9227,92.0122,91.8829,91.9028,19629.0
2018-03-20 11:10:00,92.48,92.53,92.3,92.35,44570.0,91.9525,92.0022,91.7735,91.8233,44570.0
2018-03-20 11:15:00,92.36,92.51,92.36,92.5,35661.0,91.8332,91.9823,91.8332,91.9724,35661.0
2018-03-20 11:20:00,92.5,92.54,92.37,92.43,29414.0,91.9724,92.0122,91.8431,91.9028,29414.0
2018-03-20 11:25:00,92.44,92.51,92.24,92.26,67186.0,91.9127,91.9823,91.7139,91.7338,67186.0
2018-03-20 11:30:00,92.27,92.33,92.14,92.26,27278.0,91.7437,91.8034,91.6145,91.7338,27278.0
2018-03-20 11:35:00,92.27,92.43,92.25,92.42,8792.0,91.7437,91.9028,91.7238,91.8929,8792.0
2018-03-20 11:40:00,92.41,92.42,92.23,92.33,13714.0,91.8829,91.8929,91.7039,91.8034,13714.0
2018-03-20 11:45:00,92.33,92.33,91.97,91.99,23462.0,91.8034,91.8034,91.4454,91.4653,23462.0
2018-03-20 11:50:00,91.97,92.09,91.89,91.95,56539.0,91.4454,91.5647,91.3659,91.4255,56539.0
2018-03-20 11:55:00,91.98,92.09,91.92,91.98,47381.0,91.4554,91.5647,91.3957,91.4554,47381.0
2018-03-20 12:00:00,91.99,92.04,91.89,91.98,16498.0,91.4653,91.515,91.3659,91.4554,16498.0
2018-03-20 12:05:00,92.02,92.13,92.01,92.02,6887.0,91.4951,91.6045,91.4852,91.4951,6887.0
2018-03-20 12:10:00,92.01,92.2,92.0,92.19,10849.0,91.4852,91.6741,91.4752,91.6642,10849.0
2018-03-20 12:15:00,92.18,92.28,92.14,92.28,40404.0,91.6542,91.7537,91.6145,91.7537,40404.0
2018-03-20 12:20:00,92.29,92.5,92.26,92.5,64910.0,91.7636,91.9724,91.7338,91.9724,64910.0
2018-03-20 12:25:00,92.5,92.58,92.37,92.37,24166.0,91.9724,92.0519,91.8431,91.8431,24166.0
2018-03-20 12:30:00,92.36,92.48,92.32,92.43,55025.0,91.8332,91.9525,91.7934,91.9028,55025.0
2018-03-20 12:35:00,92.46,92.46,92.21,92.22,31861.0,91.9326,91.9326,91.6841,91.694,31861.0
2018-03-20 12:40:00,92.21,92.24,92.1,92.14,17547.0,91.6841,91.7139,91.5747,91.6145,17547.0
2018-03-20 12:45:00,91.97,92.31,91.96,92.31,53821.0,91.4454,91.7835,91.4355,91.7835,53821.0
2018-03-20 12:50:00,92.3,92.31,92.03,92.07,13841.0,91.7735,91.7835,91.5051,91.5449,13841.0
2018-03-20 12:55:00,92.08,92.08,91.97,92.08,11208.0,91.5548,91.5548,91.4454,91.5548,11208.0
2018-03-20 13:00:00,92.07,92.11,92.05,92.06,5545.0,91.5449,91.5846,91.525,91.5349,5545.0
2018-03-20 13:05:00,92.06,92.31,91.99,92.08,221399.0,91.5349,91.7835,91.4653,91.5548,221399.0
2018-03-20 13:10:00,92.06,92.09,91.92,91.92,8289.0,91.5349,91.5647,91.3957,91.3957,8289.0
2018-03-20 13:15:00,91.92,91.94,91.79,91.84,33842.0,91.3957,91.4156,91.2664,91.3162,33842.0
2018-03-20 13:20:00,91.82,91.84,91.75,91.76,36340.0,91.2963,91.3162,91.2267,91.2366,36340.0
2018-03-20 13:25:00,91.76,91.76,91.66,91.68,25155.0,91.2366,91.2366,91.1372,91.1571,25155.0
2018-03-20 13:30:00,91.67,91.77,91.59,91.59,23988.0,91.1471,91.2466,91.0676,91.0676,23988.0
2018-03-20 13:35:00,91.59,91.6,91.49,91.51,26460.0,91.0676,91.0775,90.9682,90.988,26460.0
2018-03-20 13:40:00,91.51,91.6,91.48,91.48,29467.0,90.988,91.0775,90.9582,90.9582,29467.0
2018-03-20 13:45:00,91.47,91.63,91.46,91.63,39222.0,90.9483,91.1074,90.9383,91.1074,39222.0
2018-03-20 13:50:00,91.6,91.79,91.59,91.74,27536.0,91.0775,91.2664,91.0676,91.2167,27536.0
2018-03-20 13:55:00,91.73,91.85,91.71,91.71,15917.0,91.2068,91.3261,91.1869,91.1869,15917.0
2018-03-20 14:00:00,91.7,91.88,91.63,91.88,26183.0,91.177,91.3559,91.1074,91.3559,26183.0
2018-03-20 14:05:00,91.88,91.91,91.81,91.87,50487.0,91.3559,91.3858,91.2863,91.346,50487.0
2018-03-20 14:10:00,91.88,91.97,91.83,91.86,25186.0,91.3559,91.4454,91.3062,91.336,25186.0
2018-03-20 14:15:00,91.86,91.93,91.86,91.93,16445.0,91.336,91.4056,91.336,91.4056,16445.0
2018-03-20 14:20:00,91.93,92.09,91.91,92.0,33662.0,91.4056,91.5647,91.3858,91.4752,33662.0
2018-03-20 14:25:00,91.98,91.99,91.87,91.9,38402.0,91.4554,91.4653,91.346,91.3758,38402.0
2018-03-20 14:30:00,91.91,91.93,91.79,91.81,34837.0,91.3858,91.4056,91.2664,91.2863,34837.0
2018-03-20 14:35:00,91.82,91.91,91.7,91.76,36470.0,91.2963,91.3858,91.177,91.2366,36470.0
2018-03-20 14:40:00,91.74,91.84,91.74,91.84,23670.0,91.2167,91.3162,91.2167,91.3162,23670.0
2018-03-20 14:45:00,91.85,91.99,91.84,91.99,27894.0,91.3261,91.4653,91.3162,91.4653,27894.0
2018-03-20 14:50:00,91.99,92.16,91.99,92.04,49688.0,91.4653,91.6343,91.4653,91.515,49688.0
2018-03-20 14:55:00,92.04,92.14,92.02,92.12,26277.0,91.515,91.6145,91.4951,91.5946,26277.0
2018-03-20 15:00:00,92.11,92.32,92.11,92.27,152659.0,91.5846,91.7934,91.5846,91.7437,152659.0
2018-03-20 15:05:00,92.27,92.52,92.27,92.4,73500.0,91.7437,91.9923,91.7437,91.873,73500.0
2018-03-20 15:10:00,92.38,92.39,92.2,92.24,31468.0,91.8531,91.863,91.6741,91.7139,31468.0
2018-03-20 15:15:00,92.22,92.34,92.22,92.3,79166.0,91.694,91.8133,91.694,91.7735,79166.0
2018-03-20 15:20:00,92.3,92.34,92.21,92.21,28966.0,91.7735,91.8133,91.6841,91.6841,28966.0
2018-03-20 15:25:00,92.22,92.33,92.18,92.27,35264.0,91.694,91.8034,91.6542,91.7437,35264.0
2018-03-20 15:30:00,92.28,92.31,92.14,92.17,37812.0,91.7537,91.7835,91.6145,91.6443,37812.0
2018-03-20 15:35:00,92.18,92.3,92.12,92.17,64021.0,91.6542,91.7735,91.5946,91.6443,64021.0
2018-03-20 15:40:00,92.19,92.26,92.17,92.19,87206.0,91.6642,91.7338,91.6443,91.6642,87206.0
2018-03-20 15:45:00,92.19,92.24,92.13,92.21,45559.0,91.6642,91.7139,91.6045,91.6841,45559.0
2018-03-20 15:50:00,92.2,92.24,92.1,92.15,73503.0,91.6741,91.7139,91.5747,91.6244,73503.0
2018-03-20 15:55:00,92.14,92.21,92.08,92.08,130939.0,91.6145,91.6841,91.5548,91.5548,130939.0
2018-03-21 09:30:00,92.18,92.42,92.09,92.26,39881.0,91.6542,91.8929,91.5647,91.7338,39881.0
2018-03-21 09:35:00,92.19,92.29,91.85,91.87,21996.0,91.6642,91.7636,91.3261,91.346,21996.0
2018-03-21 09:40:00,91.85,92.31,91.85,92.31,6835.0,91.3261,91.7835,91.3261,91.7835,6835.0
2018-03-21 09:45:00,92.36,92.74,92.36,92.45,35129.0,91.8332,92.211,91.8332,91.9227,35129.0
2018-03-21 09:50:00,92.46,92.68,92.46,92.66,20411.0,91.9326,92.1514,91.9326,92.1315,20411.0
2018-03-21 09:55:00,92.64,92.68,92.59,92.67,8490.0,92.1116,92.1514,92.0619,92.1414,8490.0
2018-03-21 10:00:00,92.67,92.94,92.67,92.92,34899.0,92.1414,92.4099,92.1414,92.39,34899.0
2018-03-21 10:05:00,92.9,93.06,92.84,93.03,88676.0,92.3701,92.5292,92.3105,92.4994,88676.0
2018-03-21 10:10:00,93.02,93.03,92.69,92.73,22640.0,92.4894,92.4994,92.1613,92.2011,22640.0
2018-03-21 10:15:00,92.72,92.73,92.59,92.59,32436.0,92.1911,92.2011,92.0619,92.0619,32436.0
2018-03-21 10:20:00,92.54,92.8,92.54,92.7,62196.0,92.0122,92.2707,92.0122,92.1713,62196.0
2018-03-21 10:25:00,92.69,92.86,92.68,92.81,40767.0,92.1613,92.3303,92.1514,92.2806,40767.0
2018-03-21 10:30:00,92.81,92.93,92.77,92.82,11819.0,92.2806,92.3999,92.2409,92.2906,11819.0
2018-03-21 10:35:00,92.84,92.88,92.76,92.87,6700.0,92.3105,92.3502,92.2309,92.3403,6700.0
2018-03-21 10:40:00,92.88,93.15,92.88,93.15,23819.0,92.3502,92.6187,92.3502,92.6187,23819.0
2018-03-21 10:45:00,93.16,93.23,93.0,93.05,26600.0,92.6286,92.6982,92.4695,92.5193,26600.0
2018-03-21 10:50:00,93.04,93.1,92.93,92.98,29888.0,92.5093,92.569,92.3999,92.4497,29888.0
2018-03-21 10:55:00,92.97,93.2,92.91,93.1,25807.0,92.4397,92.6684,92.3801,92.569,25807.0
2018-03-21 11:00:00,93.1,93.2,92.96,93.0,17629.0,92.569,92.6684,92.4298,92.4695,17629.0
2018-03-21 11:05:00,93.0,93.16,92.96,93.12,9005.0,92.4695,92.6286,92.4298,92.5889,9005.0
2018-03-21 11:10:00,93.1,93.11,92.97,93.06,12223.0,92.569,92.5789,92.4397,92.5292,12223.0
2018-03-21 11:15:00,93.08,93.25,93.08,93.14,13946.0,92.5491,92.7181,92.5491,92.6087,13946.0
2018-03-21 11:20:00,93.16,93.32,93.08,93.26,12787.0,92.6286,92.7877,92.5491,92.7281,12787.0
2018-03-21 11:25:00,93.25,93.29,93.21,93.23,55359.0,92.7181,92.7579,92.6783,92.6982,55359.0
2018-03-21 11:30:00,93.24,93.27,93.14,93.16,26548.0,92.7082,92.738,92.6087,92.6286,26548.0
2018-03-21 11:35:00,93.17,93.19,93.05,93.16,67754.0,92.6386,92.6585,92.5193,92.6286,67754.0
2018-03-21 11:40:00,93.16,93.17,93.11,93.13,55962.0,92.6286,92.6386,92.5789,92.5988,55962.0
2018-03-21 11:45:00,93.12,93.2,93.12,93.19,81839.0,92.5889,92.6684,92.5889,92.6585,81839.0
2018-03-21 11:50:00,93.19,93.3,93.18,93.29,65059.0,92.6585,92.7678,92.6485,92.7579,65059.0
2018-03-21 11:55:00,93.29,93.32,93.14,93.2,94261.0,92.7579,92.7877,92.6087,92.6684,94261.0
2018-03-21 12:00:00,93.2,93.21,93.05,93.05,16788.0,92.6684,92.6783,92.5193,92.5193,16788.0
2018-03-21 12:05:00,93.04,93.04,92.86,92.97,59227.0,92.5093,92.5093,92.3303,92.4397,59227.0
2018-03-21 12:10:00,92.95,93.04,92.95,93.01,7480.0,92.4198,92.5093,92.4198,92.4795,7480.0
2018-03-21 12:15:00,93.05,93.05,92.9,92.98,9350.0,92.5193,92.5193,92.3701,92.4497,9350.0
2018-03-21 12:20:00,93.02,93.04,93.0,93.04,2941.0,92.4894,92.5093,92.4695,92.5093,2941.0
2018-03-21 12:25:00,93.01,93.02,92.99,93.01,2000.0,92.4795,92.4894,92.4596,92.4795,2000.0
2018-03-21 12:30:00,93.02,93.02,92.92,92.99,6102.0,92.4894,92.4894,92.39,92.4596,6102.0
2018-03-21 12:35:00,92.98,93.06,92.96,93.06,5150.0,92.4497,92.5292,92.4298,92.5292,5150.0
2018-03-21 12:40:00,93.07,93.16,93.05,93.1,15161.0,92.5391,92.6286,92.5193,92.569,15161.0
2018-03-21 12:45:00,93.11,93.15,93.08,93.13,6051.0,92.5789,92.6187,92.5491,92.5988,6051.0
2018-03-21 12:50:00,93.11,93.17,93.1,93.12,13236.0,92.5789,92.6386,92.569,92.5889,13236.0
2018-03-21 12:55:00,93.11,93.11,93.02,93.08,7997.0,92.5789,92.5789,92.4894,92.5491,7997.0
2018-03-21 13:00:00,93.08,93.11,93.03,93.06,13599.0,92.5491,92.5789,92.4994,92.5292,13599.0
2018-03-21 13:05:00,93.06,93.09,93.0,93.07,15304.0,92.5292,92.559,92.4695,92.5391,15304.0
2018-03-21 13:10:00,93.04,93.04,92.99,93.0,8566.0,92.5093,92.5093,92.4596,92.4695,8566.0
2018-03-21 13:15:00,92.99,92.99,92.91,92.94,6077.0,92.4596,92.4596,92.3801,92.4099,6077.0
2018-03-21 13:20:00,92.95,92.98,92.95,92.98,2574.0,92.4198,92.4497,92.4198,92.4497,2574.0
2018-03-21 13:25:00,93.01,93.05,92.98,93.04,2154.0,92.4795,92.5193,92.4497,92.5093,2154.0
2018-03-21 13:30:00,93.02,93.06,93.01,93.01,2000.0,92.4894,92.5292,92.4795,92.4795,2000.0
2018-03-21 13:35:00,93.0,93.06,92.96,93.01,7364.0,92.4695,92.5292,92.4298,92.4795,7364.0
2018-03-21 13:40:00,92.95,92.98,92.87,92.91,14575.0,92.4198,92.4497,92.3403,92.3801,14575.0
2018-03-21 13:45:00,92.92,93.12,92.91,93.04,12970.0,92.39,92.5889,92.3801,92.5093,12970.0
2018-03-21 13:50:00,93.04,93.07,93.0,93.03,6545.0,92.5093,92.5391,92.4695,92.4994,6545.0
2018-03-21 13:55:00,93.04,93.06,92.94,92.96,12960.0,92.5093,92.5292,92.4099,92.4298,12960.0
2018-03-21 14:00:00,92.98,93.33,92.72,92.88,25476.0,92.4497,92.7977,92.1911,92.3502,25476.0
2018-03-21 14:05:00,92.82,93.19,92.82,93.16,17300.0,92.2906,92.6585,92.2906,92.6286,17300.0
2018-03-21 14:10:00,93.12,93.22,93.1,93.17,16592.0,92.5889,92.6883,92.569,92.6386,16592.0
2018-03-21 14:15:00,93.19,93.51,93.17,93.43,36501.0,92.6585,92.9766,92.6386,92.8971,36501.0
2018-03-21 14:20:00,93.44,93.47,93.16,93.23,33133.0,92.907,92.9369,92.6286,92.6982,33133.0
2018-03-21 14:25:00,93.22,93.24,92.98,93.04,45323.0,92.6883,92.7082,92.4497,92.5093,45323.0
2018-03-21 14:30:00,93.04,93.17,92.94,93.11,27135.0,92.5093,92.6386,92.4099,92.5789,27135.0
2018-03-21 14:35:00,93.17,93.17,92.98,93.04,23500.0,92.6386,92.6386,92.4497,92.5093,23500.0
2018-03-21 14:40:00,93.03,93.1,92.75,92.98,50874.0,92.4994,92.569,92.221,92.4497,50874.0
2018-03-21 14:45:00,92.97,92.98,92.72,92.73,13708.0,92.4397,92.4497,92.1911,92.2011,13708.0
2018-03-21 14:50:00,92.71,92.73,92.38,92.53,54396.0,92.1812,92.2011,91.8531,92.0022,54396.0
2018-03-21 14:55:00,92.54,92.69,92.41,92.68,96715.0,92.0122,92.1613,91.8829,92.1514,96715.0
2018-03-21 15:00:00,92.72,93.0,92.72,92.93,13664.0,92.1911,92.4695,92.1911,92.3999,13664.0
2018-03-21 15:05:00,92.96,93.05,92.83,93.01,26985.0,92.4298,92.5193,92.3005,92.4795,26985.0
2018-03-21 15:10:00,93.06,93.34,92.92,93.33,28292.0,92.5292,92.8076,92.39,92.7977,28292.0
2018-03-21 15:15:00,93.33,93.33,93.14,93.25,25451.0,92.7977,92.7977,92.6087,92.7181,25451.0
2018-03-21 15:20:00,93.25,93.33,93.18,93.24,11122.0,92.7181,92.7977,92.6485,92.7082,11122.0
2018-03-21 15:25:00,93.2,93.21,93.0,93.02,14703.0,92.6684,92.6783,92.4695,92.4894,14703.0
2018-03-21 15:30:00,93.01,93.11,92.94,93.08,22310.0,92.4795,92.5789,92.4099,92.5491,22310.0
2018-03-21 15:35:00,93.1,93.3,93.1,93.21,22683.0,92.569,92.7678,92.569,92.6783,22683.0
2018-03-21 15:40:00,93.18,93.31,93.16,93.22,97390.0,92.6485,92.7778,92.6286,92.6883,97390.0
2018-03-21 15:45:00,93.23,93.32,93.15,93.27,44264.0,92.6982,92.7877,92.6187,92.738,44264.0
2018-03-21 15:50:00,93.26,93.26,93.01,93.07,61734.0,92.7281,92.7281,92.4795,92.5391,61734.0
2018-03-21 15:55:00,93.08,93.15,93.02,93.03,343599.0,92.5491,92.6187,92.4894,92.4994,343599.0
2018-03-22 09:30:00,91.93,92.09,91.49,91.61,97991.0,91.4056,91.5647,90.9682,91.0875,97991.0
2018-03-22 09:35:00,91.58,92.07,91.5,92.01,51588.0,91.0576,91.5449,90.9781,91.4852,51588.0
2018-03-22 09:40:00,92.05,92.19,91.91,91.97,29058.0,91.525,91.6642,91.3858,91.4454,29058.0
2018-03-22 09:45:00,91.93,92.25,91.92,92.22,27458.0,91.4056,91.7238,91.3957,91.694,27458.0
2018-03-22 09:50:00,92.22,92.26,92.07,92.1,50113.0,91.694,91.7338,91.5449,91.5747,50113.0
2018-03-22 09:55:00,92.12,92.49,92.1,92.46,102466.0,91.5946,91.9625,91.5747,91.9326,102466.0
2018-03-22 10:00:00,92.46,92.48,92.33,92.46,113492.0,91.9326,91.9525,91.8034,91.9326,113492.0
2018-03-22 10:05:00,92.44,92.94,92.42,92.94,41899.0,91.9127,92.4099,91.8929,92.4099,41899.0
2018-03-22 10:10:00,92.94,93.08,92.89,93.02,82381.0,92.4099,92.5491,92.3602,92.4894,82381.0
2018-03-22 10:15:00,93.02,93.04,92.89,92.97,20208.0,92.4894,92.5093,92.3602,92.4397,20208.0
2018-03-22 10:20:00,92.98,92.99,92.8,92.92,9274.0,92.4497,92.4596,92.2707,92.39,9274.0
2018-03-22 10:25:00,92.93,93.05,92.64,92.64,17375.0,92.3999,92.5193,92.1116,92.1116,17375.0
2018-03-22 10:30:00,92.67,92.67,92.37,92.42,84874.0,92.1414,92.1414,91.8431,91.8929,84874.0
2018-03-22 10:35:00,92.44,92.54,92.4,92.4,7923.0,91.9127,92.0122,91.873,91.873,7923.0
2018-03-22 10:40:00,92.43,92.46,92.28,92.34,16776.0,91.9028,91.9326,91.7537,91.8133,16776.0
2018-03-22 10:45:00,92.36,92.36,92.15,92.17,17230.0,91.8332,91.8332,91.6244,91.6443,17230.0
2018-03-22 10:50:00,92.18,92.25,92.13,92.13,9771.0,91.6542,91.7238,91.6045,91.6045,9771.0
2018-03-22 10:55:00,92.12,92.12,91.72,91.84,86432.0,91.5946,91.5946,91.1968,91.3162,86432.0
2018-03-22 11:00:00,91.84,92.05,91.84,91.91,48404.0,91.3162,91.525,91.3162,91.3858,48404.0
2018-03-22 11:05:00,91.91,92.03,91.91,92.03,6867.0,91.3858,91.5051,91.3858,91.5051,6867.0
2018-03-22 11:10:00,92.03,92.06,91.83,91.87,29770.0,91.5051,91.5349,91.3062,91.346,29770.0
2018-03-22 11:15:00,91.86,92.05,91.82,91.99,21566.0,91.336,91.525,91.2963,91.4653,21566.0
2018-03-22 11:20:00,91.98,91.98,91.64,91.64,24826.0,91.4554,91.4554,91.1173,91.1173,24826.0
2018-03-22 11:25:00,91.64,91.67,91.34,91.49,51305.0,91.1173,91.1471,90.819,90.9682,51305.0
2018-03-22 11:30:00,91.54,91.58,91.33,91.36,36874.0,91.0179,91.0576,90.8091,90.8389,36874.0
2018-03-22 11:35:00,91.35,91.37,91.1,91.14,53394.0,90.829,90.8488,90.5804,90.6202,53394.0
2018-03-22 11:40:00,91.12,91.18,90.91,91.14,38862.0,90.6003,90.6599,90.3915,90.6202,38862.0
2018-03-22 11:45:00,91.14,91.4,91.05,91.35,15986.0,90.6202,90.8787,90.5307,90.829,15986.0
2018-03-22 11:50:00,91.35,91.53,91.28,91.53,18252.0,90.829,91.0079,90.7594,91.0079,18252.0
2018-03-22 11:55:00,91.51,91.57,91.43,91.43,15333.0,90.988,91.0477,90.9085,90.9085,15333.0
2018-03-22 12:00:00,91.4,91.48,91.29,91.47,22968.0,90.8787,90.9582,90.7693,90.9483,22968.0
2018-03-22 12:05:00,91.48,91.54,91.35,91.35,26281.0,90.9582,91.0179,90.829,90.829,26281.0
2018-03-22 12:10:00,91.36,91.51,91.33,91.38,5927.0,90.8389,90.988,90.8091,90.8588,5927.0
2018-03-22 12:15:00,91.35,91.76,91.25,91.68,23212.0,90.829,91.2366,90.7295,91.1571,23212.0
2018-03-22 12:20:00,91.66,91.85,91.66,91.71,26685.0,91.1372,91.3261,91.1372,91.1869,26685.0
2018-03-22 12:25:00,91.7,92.14,91.7,92.11,43250.0,91.177,91.6145,91.177,91.5846,43250.0
2018-03-22 12:30:00,92.13,92.32,91.97,92.02,55165.0,91.6045,91.7934,91.4454,91.4951,55165.0
2018-03-22 12:35:00,92.05,92.05,91.91,91.94,12684.0,91.525,91.525,91.3858,91.4156,12684.0
2018-03-22 12:40:00,91.92,91.96,91.88,91.93,3790.0,91.3957,91.4355,91.3559,91.4056,3790.0
2018-03-22 12:45:00,91.88,91.89,91.8,91.83,8195.0,91.3559,91.3659,91.2764,91.3062,8195.0
2018-03-22 12:50:00,91.83,92.12,91.83,92.04,16760.0,91.3062,91.5946,91.3062,91.515,16760.0
2018-03-22 12:55:00,92.05,92.13,91.97,92.01,10700.0,91.525,91.6045,91.4454,91.4852,10700.0
2018-03-22 13:00:00,91.98,91.98,91.71,91.8,8276.0,91.4554,91.4554,91.1869,91.2764,8276.0
2018-03-22 13:05:00,91.76,91.92,91.67,91.86,23953.0,91.2366,91.3957,91.1471,91.336,23953.0
2018-03-22 13:10:00,91.9,92.17,91.82,92.16,44787.0,91.3758,91.6443,91.2963,91.6343,44787.0
2018-03-22 13:15:00,92.15,92.2,92.02,92.02,12262.0,91.6244,91.6741,91.4951,91.4951,12262.0
2018-03-22 13:20:00,91.99,92.33,91.94,92.33,30153.0,91.4653,91.8034,91.4156,91.8034,30153.0
2018-03-22 13:25:00,92.32,92.47,92.16,92.45,38637.0,91.7934,91.9426,91.6343,91.9227,38637.0
2018-03-22 13:30:00,92.45,92.52,92.25,92.32,16812.0,91.9227,91.9923,91.7238,91.7934,16812.0
2018-03-22 13:35:00,92.36,92.59,92.36,92.45,14435.0,91.8332,92.0619,91.8332,91.9227,14435.0
2018-03-22 13:40:00,92.47,92.48,92.35,92.48,22530.0,91.9426,91.9525,91.8233,91.9525,22530.0
2018-03-22 13:45:00,92.54,92.58,92.39,92.43,7352.0,92.0122,92.0519,91.863,91.9028,7352.0
2018-03-22 13:50:00,92.38,92.38,92.24,92.24,14283.0,91.8531,91.8531,91.7139,91.7139,14283.0
2018-03-22 13:55:00,92.26,92.31,92.19,92.25,5862.0,91.7338,91.7835,91.6642,91.7238,5862.0
2018-03-22 14:00:00,92.25,92.26,92.08,92.1,8190.0,91.7238,91.7338,91.5548,91.5747,8190.0
2018-03-22 14:05:00,92.05,92.11,91.85,91.85,22948.0,91.525,91.5846,91.3261,91.3261,22948.0
2018-03-22 14:10:00,91.8,92.07,91.78,92.06,20788.0,91.2764,91.5449,91.2565,91.5349,20788.0
2018-03-22 14:15:00,92.05,92.08,91.97,92.0,10913.0,91.525,91.5548,91.4454,91.4752,10913.0
2018-03-22 14:20:00,92.0,92.0,91.85,91.85,11574.0,91.4752,91.4752,91.3261,91.3261,11574.0
2018-03-22 14:25:00,91.87,91.88,91.65,91.69,9754.0,91.346,91.3559,91.1272,91.167,9754.0
2018-03-22 14:30:00,91.68,91.82,91.66,91.81,12049.0,91.1571,91.2963,91.1372,91.2863,12049.0
2018-03-22 14:35:00,91.79,92.0,91.75,91.96,8245.0,91.2664,91.4752,91.2267,91.4355,8245.0
2018-03-22 14:40:00,91.97,91.97,91.83,91.93,10570.0,91.4454,91.4454,91.3062,91.4056,10570.0
2018-03-22 14:45:00,91.93,92.06,91.83,91.97,15542.0,91.4056,91.5349,91.3062,91.4454,15542.0
2018-03-22 14:50:00,91.95,92.01,91.91,91.93,38619.0,91.4255,91.4852,91.3858,91.4056,38619.0
2018-03-22 14:55:00,91.89,91.89,91.6,91.69,8918.0,91.3659,91.3659,91.0775,91.167,8918.0
2018-03-22 15:00:00,91.65,91.88,91.65,91.84,15285.0,91.1272,91.3559,91.1272,91.3162,15285.0
2018-03-22 15:05:00,91.84,91.86,91.64,91.7,31920.0,91.3162,91.336,91.1173,91.177,31920.0
2018-03-22 15:10:00,91.71,91.71,91.41,91.41,68353.0,91.1869,91.1869,90.8886,90.8886,68353.0
2018-03-22 15:15:00,91.4,91.4,91.09,91.15,159992.0,90.8787,90.8787,90.5704,90.6301,159992.0
2018-03-22 15:20:00,91.13,91.41,91.13,91.3,53574.0,90.6102,90.8886,90.6102,90.7792,53574.0
2018-03-22 15:25:00,91.3,91.34,91.1,91.1,46429.0,90.7792,90.819,90.5804,90.5804,46429.0
2018-03-22 15:30:00,91.11,91.17,91.04,91.14,74572.0,90.5903,90.65,90.5207,90.6202,74572.0
2018-03-22 15:35:00,91.14,91.14,90.91,90.91,45262.0,90.6202,90.6202,90.3915,90.3915,45262.0
2018-03-22 15:40:00,90.91,90.91,90.77,90.77,56323.0,90.3915,90.3915,90.2523,90.2523,56323.0
2018-03-22 15:45:00,90.81,90.81,90.53,90.62,123108.0,90.292,90.292,90.0136,90.1031,123108.0
2018-03-22 15:50:00,90.63,90.63,90.26,90.28,141582.0,90.1131,90.1131,89.7452,89.7651,141582.0
2018-03-22 15:55:00,90.28,90.57,90.25,90.26,529409.0,89.7651,90.0534,89.7352,89.7452,529409.0
2018-03-23 09:30:00,90.53,90.92,90.5,90.53,100675.0,90.0136,90.4014,89.9838,90.0136,100675.0
2018-03-23 09:35:00,90.53,90.53,90.02,90.04,91738.0,90.0136,90.0136,89.5065,89.5264,91738.0
2018-03-23 09:40:00,90.02,90.04,89.74,89.96,72122.0,89.5065,89.5264,89.2281,89.4469,72122.0
2018-03-23 09:45:00,90.0,90.0,89.54,89.69,53111.0,89.4867,89.4867,89.0293,89.1784,53111.0
2018-03-23 09:50:00,89.7,89.93,89.68,89.82,39869.0,89.1884,89.4171,89.1685,89.3077,39869.0
2018-03-23 09:55:00,89.82,90.53,89.81,90.31,171411.0,89.3077,90.0136,89.2977,89.7949,171411.0
2018-03-23 10:00:00,90.3,90.57,90.27,90.49,67267.0,89.7849,90.0534,89.7551,89.9739,67267.0
2018-03-23 10:05:00,90.45,90.48,90.0,90.25,54521.0,89.9341,89.9639,89.4867,89.7352,54521.0
2018-03-23 10:10:00,90.26,90.39,90.1,90.16,30598.0,89.7452,89.8744,89.5861,89.6457,30598.0
2018-03-23 10:15:00,90.17,90.45,90.13,90.21,13839.0,89.6557,89.9341,89.6159,89.6955,13839.0
2018-03-23 10:20:00,90.14,90.26,90.06,90.16,18677.0,89.6259,89.7452,89.5463,89.6457,18677.0
2018-03-23 10:25:00,90.22,90.55,90.18,90.49,25997.0,89.7054,90.0335,89.6656,89.9739,25997.0
2018-03-23 10:30:00,90.49,90.98,90.45,90.93,16740.0,89.9739,90.4611,89.9341,90.4114,16740.0
2018-03-23 10:35:00,90.87,90.9,90.63,90.65,40446.0,90.3517,90.3815,90.1131,90.1329,40446.0
2018-03-23 10:40:00,90.64,90.92,90.64,90.77,26131.0,90.123,90.4014,90.123,90.2523,26131.0
2018-03-23 10:45:00,90.74,91.1,90.74,90.93,49980.0,90.2224,90.5804,90.2224,90.4114,49980.0
2018-03-23 10:50:00,90.92,91.12,90.61,91.01,44115.0,90.4014,90.6003,90.0932,90.4909,44115.0
2018-03-23 10:55:00,91.01,91.23,90.97,91.12,38735.0,90.4909,90.7096,90.4511,90.6003,38735.0
2018-03-23 11:00:00,91.11,91.21,90.94,91.12,61997.0,90.5903,90.6898,90.4213,90.6003,61997.0
2018-03-23 11:05:00,91.12,91.13,90.95,90.95,50106.0,90.6003,90.6102,90.4312,90.4312,50106.0
2018-03-23 11:10:00,90.98,90.99,90.68,90.68,50584.0,90.4611,90.471,90.1628,90.1628,50584.0
2018-03-23 11:15:00,90.69,90.75,90.66,90.71,15474.0,90.1727,90.2324,90.1429,90.1926,15474.0
2018-03-23 11:20:00,90.69,90.82,90.69,90.79,31856.0,90.1727,90.302,90.1727,90.2722,31856.0
2018-03-23 11:25:00,90.79,90.94,90.71,90.71,39742.0,90.2722,90.4213,90.1926,90.1926,39742.0
2018-03-23 11:30:00,90.73,90.91,90.65,90.86,15834.0,90.2125,90.3915,90.1329,90.3418,15834.0
2018-03-23 11:35:00,90.86,91.2,90.85,90.93,78080.0,90.3418,90.6798,90.3318,90.4114,78080.0
2018-03-23 11:40:00,90.93,90.97,90.66,90.69,27350.0,90.4114,90.4511,90.1429,90.1727,27350.0
2018-03-23 11:45:00,90.7,90.7,90.41,90.42,205019.0,90.1827,90.1827,89.8943,89.9043,205019.0
2018-03-23 11:50:00,90.42,90.43,90.19,90.35,73436.0,89.9043,89.9142,89.6756,89.8347,73436.0
2018-03-23 11:55:00,90.34,90.37,90.09,90.1,35816.0,89.8247,89.8545,89.5761,89.5861,35816.0
2018-03-23 12:00:00,90.12,90.43,90.12,90.35,15351.0,89.606,89.9142,89.606,89.8347,15351.0
2018-03-23 12:05:00,90.3,90.57,90.23,90.41,36564.0,89.7849,90.0534,89.7153,89.8943,36564.0
2018-03-23 12:10:00,90.41,90.68,90.35,90.66,72249.0,89.8943,90.1628,89.8347,90.1429,72249.0
2018-03-23 12:15:00,90.69,90.69,90.42,90.44,2973.0,90.1727,90.1727,89.9043,89.9241,2973.0
2018-03-23 12:20:00,90.4,90.58,90.4,90.51,6904.0,89.8844,90.0633,89.8844,89.9937,6904.0
2018-03-23 12:25:00,90.54,90.75,90.53,90.74,15173.0,90.0236,90.2324,90.0136,90.2224,15173.0
2018-03-23 12:30:00,90.73,90.75,90.63,90.63,11402.0,90.2125,90.2324,90.1131,90.1131,11402.0
2018-03-23 12:35:00,90.61,90.61,90.46,90.53,10674.0,90.0932,90.0932,89.944,90.0136,10674.0
2018-03-23 12:40:00,90.53,90.53,90.37,90.37,13350.0,90.0136,90.0136,89.8545,89.8545,13350.0
2018-03-23 12:45:00,90.36,90.48,90.33,90.33,9734.0,89.8446,89.9639,89.8148,89.8148,9734.0
2018-03-23 12:50:00,90.31,90.37,90.19,90.29,48136.0,89.7949,89.8545,89.6756,89.775,48136.0
2018-03-23 12:55:00,90.29,90.31,90.19,90.21,9764.0,89.775,89.7949,89.6756,89.6955,9764.0
2018-03-23 13:00:00,90.19,90.45,90.12,90.44,18291.0,89.6756,89.9341,89.606,89.9241,18291.0
2018-03-23 13:05:00,90.41,90.55,90.34,90.55,9138.0,89.8943,90.0335,89.8247,90.0335,9138.0
2018-03-23 13:10:00,90.57,90.75,90.52,90.67,14247.0,90.0534,90.2324,90.0037,90.1528,14247.0
2018-03-23 13:15:00,90.66,90.76,90.63,90.75,20891.0,90.1429,90.2423,90.1131,90.2324,20891.0
2018-03-23 13:20:00,90.75,91.06,90.69,90.98,22010.0,90.2324,90.5406,90.1727,90.4611,22010.0
2018-03-23 13:25:00,91.01,91.01,90.73,90.8,19776.0,90.4909,90.4909,90.2125,90.2821,19776.0
2018-03-23 13:30:00,90.83,90.93,90.68,90.73,12336.0,90.3119,90.4114,90.1628,90.2125,12336.0
2018-03-23 13:35:00,90.72,90.72,90.45,90.45,14260.0,90.2026,90.2026,89.9341,89.9341,14260.0
2018-03-23 13:40:00,90.47,90.56,90.33,90.44,111919.0,89.954,90.0435,89.8148,89.9241,111919.0
2018-03-23 13:45:00,90.45,90.5,90.29,90.47,65241.0,89.9341,89.9838,89.775,89.954,65241.0
2018-03-23 13:50:00,90.53,90.92,90.53,90.9,34013.0,90.0136,90.4014,90.0136,90.3815,34013.0
2018-03-23 13:55:00,90.86,90.87,90.7,90.72,9510.0,90.3418,90.3517,90.1827,90.2026,9510.0
2018-03-23 14:00:00,90.73,90.84,90.41,90.45,22091.0,90.2125,90.3219,89.8943,89.9341,22091.0
2018-03-23 14:05:00,90.41,90.48,90.33,90.39,9434.0,89.8943,89.9639,89.8148,89.8744,9434.0
2018-03-23 14:10:00,90.4,90.4,90.15,90.2,9430.0,89.8844,89.8844,89.6358,89.6855,9430.0
2018-03-23 14:15:00,90.18,90.18,90.0,90.02,25787.0,89.6656,89.6656,89.4867,89.5065,25787.0
2018-03-23 14:20:00,90.01,90.13,89.94,90.1,23518.0,89.4966,89.6159,89.427,89.5861,23518.0
2018-03-23 14:25:00,90.07,90.08,89.95,90.08,15099.0,89.5563,89.5662,89.4369,89.5662,15099.0
2018-03-23 14:30:00,90.05,90.11,89.96,90.03,11912.0,89.5364,89.596,89.4469,89.5165,11912.0
2018-03-23 14:35:00,89.97,90.04,89.93,90.0,11766.0,89.4568,89.5264,89.4171,89.4867,11766.0
2018-03-23 14:40:00,89.99,90.06,89.9,89.92,22377.0,89.4767,89.5463,89.3872,89.4071,22377.0
2018-03-23 14:45:00,89.89,89.91,89.5,89.51,101773.0,89.3773,89.3972,88.9895,88.9995,101773.0
2018-03-23 14:50:00,89.54,89.6,89.41,89.5,98038.0,89.0293,89.0889,88.9,88.9895,98038.0
2018-03-23 14:55:00,89.49,89.53,89.14,89.18,70135.0,88.9796,89.0193,88.6316,88.6713,70135.0
2018-03-23 15:00:00,89.22,89.3,89.08,89.19,53691.0,88.7111,88.7906,88.5719,88.6813,53691.0
2018-03-23 15:05:00,89.15,89.29,88.99,89.01,85381.0,88.6415,88.7807,88.4824,88.5023,85381.0
2018-03-23 15:10:00,88.99,89.34,88.94,89.27,42756.0,88.4824,88.8304,88.4327,88.7608,42756.0
2018-03-23 15:15:00,89.28,89.52,89.27,89.34,52797.0,88.7708,89.0094,88.7608,88.8304,52797.0
2018-03-23 15:20:00,89.35,89.35,89.07,89.07,44966.0,88.8404,88.8404,88.562,88.562,44966.0
2018-03-23 15:25:00,89.07,89.08,88.95,89.0,58387.0,88.562,88.5719,88.4426,88.4924,58387.0
2018-03-23 15:30:00,88.99,89.14,88.9,89.02,86373.0,88.4824,88.6316,88.3929,88.5122,86373.0
2018-03-23 15:35:00,89.0,89.02,88.79,88.92,73707.0,88.4924,88.5122,88.2836,88.4128,73707.0
2018-03-23 15:40:00,88.91,88.95,88.79,88.9,94304.0,88.4029,88.4426,88.2836,88.3929,94304.0
2018-03-23 15:45:00,88.9,88.91,88.72,88.75,142063.0,88.3929,88.4029,88.214,88.2438,142063.0
2018-03-23 15:50:00,88.74,88.75,88.48,88.53,224505.0,88.2338,88.2438,87.9753,88.025,224505.0
2018-03-23 15:55:00,88.53,88.7,88.51,88.6,489238.0,88.025,88.1941,88.0052,88.0946,489238.0
2018-03-26 09:30:00,90.22,90.64,90.02,90.08,377060.0,89.7054,90.123,89.5065,89.5662,377060.0
2018-03-26 09:35:00,90.05,90.05,89.62,89.74,216013.0,89.5364,89.5364,89.1088,89.2281,216013.0
2018-03-26 09:40:00,89.74,90.04,89.64,89.71,113483.0,89.2281,89.5264,89.1287,89.1983,113483.0
2018-03-26 09:45:00,89.7,90.04,89.66,89.81,141116.0,89.1884,89.5264,89.1486,89.2977,141116.0
2018-03-26 09:50:00,89.78,89.98,89.73,89.84,130284.0,89.2679,89.4668,89.2182,89.3276,130284.0
2018-03-26 09:55:00,89.84,89.96,89.69,89.78,63952.0,89.3276,89.4469,89.1784,89.2679,63952.0
2018-03-26 10:00:00,89.78,90.03,89.78,89.87,88071.0,89.2679,89.5165,89.2679,89.3574,88071.0
2018-03-26 10:05:00,89.86,90.01,89.7,89.86,126612.0,89.3475,89.4966,89.1884,89.3475,126612.0
2018-03-26 10:10:00,89.82,89.87,89.72,89.73,38488.0,89.3077,89.3574,89.2083,89.2182,38488.0
2018-03-26 10:15:00,89.74,89.8,89.46,89.49,101964.0,89.2281,89.2878,88.9497,88.9796,101964.0
2018-03-26 10:20:00,89.48,89.49,89.31,89.31,61587.0,88.9696,88.9796,88.8006,88.8006,61587.0
2018-03-26 10:25:00,89.29,89.3,88.99,88.99,64171.0,88.7807,88.7906,88.4824,88.4824,64171.0
2018-03-26 10:30:00,88.96,89.13,88.81,89.08,67878.0,88.4526,88.6216,88.3034,88.5719,67878.0
2018-03-26 10:35:00,89.1,89.16,88.92,88.93,38977.0,88.5918,88.6514,88.4128,88.4228,38977.0
2018-03-26 10:40:00,88.91,89.27,88.82,89.02,114160.0,88.4029,88.7608,88.3134,88.5122,114160.0
2018-03-26 10:45:00,89.06,89.24,88.84,89.16,80104.0,88.552,88.731,88.3333,88.6514,80104.0
2018-03-26 10:50:00,89.18,89.25,89.06,89.17,30321.0,88.6713,88.7409,88.552,88.6614,30321.0
2018-03-26 10:55:00,89.17,89.66,89.07,89.07,105880.0,88.6614,89.1486,88.562,88.562,105880.0
2018-03-26 11:00:00,89.13,89.45,88.94,89.41,124132.0,88.6216,88.9398,88.4327,88.9,124132.0
2018-03-26 11:05:00,89.43,89.43,88.83,88.97,95030.0,88.9199,88.9199,88.3233,88.4625,95030.0
2018-03-26 11:10:00,88.88,89.02,88.72,88.75,67788.0,88.373,88.5122,88.214,88.2438,67788.0
2018-03-26 11:15:00,88.77,88.79,88.17,88.3,145778.0,88.2637,88.2836,87.6671,87.7964,145778.0
2018-03-26 11:20:00,88.24,88.81,88.22,88.72,89459.0,87.7367,88.3034,87.7168,88.214,89459.0
2018-03-26 11:25:00,88.77,89.0,88.63,88.75,87062.0,88.2637,88.4924,88.1245,88.2438,87062.0
2018-03-26 11:30:00,88.68,89.16,88.54,89.09,99094.0,88.1742,88.6514,88.035,88.5818,99094.0
2018-03-26 11:35:00,89.06,89.17,88.92,89.12,46196.0,88.552,88.6614,88.4128,88.6117,46196.0
2018-03-26 11:40:00,89.17,89.34,89.09,89.15,32901.0,88.6614,88.8304,88.5818,88.6415,32901.0
2018-03-26 11:45:00,89.11,89.11,88.87,88.88,12091.0,88.6017,88.6017,88.3631,88.373,12091.0
2018-03-26 11:50:00,88.87,89.17,88.87,89.03,25804.0,88.3631,88.6614,88.3631,88.5222,25804.0
2018-03-26 11:55:00,89.06,89.08,88.88,89.05,24860.0,88.552,88.5719,88.373,88.5421,24860.0
2018-03-26 12:00:00,89.05,89.05,88.73,88.73,22590.0,88.5421,88.5421,88.2239,88.2239,22590.0
2018-03-26 12:05:00,88.71,89.01,88.53,89.01,49381.0,88.204,88.5023,88.025,88.5023,49381.0
2018-03-26 12:10:00,89.02,89.28,88.95,89.25,63654.0,88.5122,88.7708,88.4426,88.7409,63654.0
2018-03-26 12:15:00,89.22,89.22,88.96,88.97,23129.0,88.7111,88.7111,88.4526,88.4625,23129.0
2018-03-26 12:20:00,88.99,89.19,88.9,88.93,33471.0,88.4824,88.6813,88.3929,88.4228,33471.0
2018-03-26 12:25:00,88.99,89.11,88.81,88.85,11489.0,88.4824,88.6017,88.3034,88.3432,11489.0
2018-03-26 12:30:00,88.73,88.81,88.54,88.64,36339.0,88.2239,88.3034,88.035,88.1344,36339.0
2018-03-26 12:35:00,88.68,88.92,88.63,88.65,61013.0,88.1742,88.4128,88.1245,88.1444,61013.0
2018-03-26 12:40:00,88.59,88.9,88.54,88.71,50248.0,88.0847,88.3929,88.035,88.204,50248.0
2018-03-26 12:45:00,88.67,88.77,88.47,88.51,42671.0,88.1642,88.2637,87.9654,88.0052,42671.0
2018-03-26 12:50:00,88.54,88.57,88.35,88.35,63160.0,88.035,88.0648,87.8461,87.8461,63160.0
2018-03-26 12:55:00,88.37,88.49,88.28,88.37,87854.0,87.866,87.9853,87.7765,87.866,87854.0
2018-03-26 13:00:00,88.35,88.59,88.35,88.49,33391.0,87.8461,88.0847,87.8461,87.9853,33391.0
2018-03-26 13:05:00,88.49,88.73,88.47,88.64,38879.0,87.9853,88.2239,87.9654,88.1344,38879.0
2018-03-26 13:10:00,88.65,88.99,88.65,88.99,33569.0,88.1444,88.4824,88.1444,88.4824,33569.0
2018-03-26 13:15:00,88.99,88.99,88.79,88.84,37360.0,88.4824,88.4824,88.2836,88.3333,37360.0
2018-03-26 13:20:00,88.86,88.97,88.86,88.88,9550.0,88.3532,88.4625,88.3532,88.373,9550.0
2018-03-26 13:25:00,88.87,88.93,88.78,88.9,19621.0,88.3631,88.4228,88.2736,88.3929,19621.0
2018-03-26 13:30:00,88.91,88.91,88.63,88.67,21791.0,88.4029,88.4029,88.1245,88.1642,21791.0
2018-03-26 13:35:00,88.66,88.8,88.65,88.78,25984.0,88.1543,88.2935,88.1444,88.2736,25984.0
2018-03-26 13:40:00,88.79,89.03,88.78,88.79,29611.0,88.2836,88.5222,88.2736,88.2836,29611.0
2018-03-26 13:45:00,88.78,88.93,88.77,88.93,7230.0,88.2736,88.4228,88.2637,88.4228,7230.0
2018-03-26 13:50:00,88.9,89.13,88.8,88.9,128828.0,88.3929,88.6216,88.2935,88.3929,128828.0
2018-03-26 13:55:00,88.92,89.14,88.82,89.13,64426.0,88.4128,88.6316,88.3134,88.6216,64426.0
2018-03-26 14:00:00,89.14,89.29,89.01,89.29,63319.0,88.6316,88.7807,88.5023,88.7807,63319.0
2018-03-26 14:05:00,89.3,89.35,89.2,89.31,71035.0,88.7906,88.8404,88.6912,88.8006,71035.0
2018-03-26 14:10:00,89.3,89.54,89.29,89.45,89543.0,88.7906,89.0293,88.7807,88.9398,89543.0
2018-03-26 14:15:00,89.46,89.85,89.42,89.85,182690.0,88.9497,89.3375,88.91,89.3375,182690.0
2018-03-26 14:20:00,89.85,90.03,89.83,89.83,135747.0,89.3375,89.5165,89.3176,89.3176,135747.0
2018-03-26 14:25:00,89.83,90.07,89.83,90.01,60012.0,89.3176,89.5563,89.3176,89.4966,60012.0
2018-03-26 14:30:00,90.02,90.26,89.93,89.96,139831.0,89.5065,89.7452,89.4171,89.4469,139831.0
2018-03-26 14:35:00,89.97,90.18,89.94,90.16,60825.0,89.4568,89.6656,89.427,89.6457,60825.0
2018-03-26 14:40:00,90.16,90.48,90.16,90.25,157413.0,89.6457,89.9639,89.6457,89.7352,157413.0
2018-03-26 14:45:00,90.26,90.52,90.21,90.22,184360.0,89.7452,90.0037,89.6955,89.7054,184360.0
2018-03-26 14:50:00,90.22,90.52,90.21,90.52,94681.0,89.7054,90.0037,89.6955,90.0037,94681.0
2018-03-26 14:55:00,90.49,90.56,90.19,90.19,78826.0,89.9739,90.0435,89.6756,89.6756,78826.0
2018-03-26 15:00:00,90.21,90.52,90.19,90.41,75916.0,89.6955,90.0037,89.6756,89.8943,75916.0
2018-03-26 15:05:00,90.41,90.54,90.36,90.54,71102.0,89.8943,90.0236,89.8446,90.0236,71102.0
2018-03-26 15:10:00,90.55,90.59,90.46,90.54,68111.0,90.0335,90.0733,89.944,90.0236,68111.0
2018-03-26 15:15:00,90.54,90.71,90.45,90.65,83053.0,90.0236,90.1926,89.9341,90.1329,83053.0
2018-03-26 15:20:00,90.65,90.89,90.6,90.76,137379.0,90.1329,90.3716,90.0832,90.2423,137379.0
2018-03-26 15:25:00,90.76,91.14,90.76,91.07,196064.0,90.2423,90.6202,90.2423,90.5506,196064.0
2018-03-26 15:30:00,91.1,91.15,90.86,90.94,110710.0,90.5804,90.6301,90.3418,90.4213,110710.0
2018-03-26 15:35:00,90.9,90.93,90.71,90.81,87663.0,90.3815,90.4114,90.1926,90.292,87663.0
2018-03-26 15:40:00,90.8,90.97,90.71,90.96,117445.0,90.2821,90.4511,90.1926,90.4412,117445.0
2018-03-26 15:45:00,90.98,91.08,90.93,91.07,107154.0,90.4611,90.5605,90.4114,90.5506,107154.0
2018-03-26 15:50:00,91.06,91.23,91.06,91.18,121346.0,90.5406,90.7096,90.5406,90.6599,121346.0
2018-03-26 15:55:00,91.18,91.2,91.0,91.08,324803.0,90.6599,90.6798,90.481,90.5605,324803.0
2018-03-27 09:30:00,91.49,91.72,90.64,90.69,65905.0,90.9682,91.1968,90.123,90.1727,65905.0
2018-03-27 09:35:00,90.67,90.96,90.56,90.91,43511.0,90.1528,90.4412,90.0435,90.3915,43511.0
2018-03-27 09:40:00,90.84,91.19,90.77,90.77,21168.0,90.3219,90.6699,90.2523,90.2523,21168.0
2018-03-27 09:45:00,90.75,90.77,90.36,90.5,61673.0,90.2324,90.2523,89.8446,89.9838,61673.0
2018-03-27 09:50:00,90.53,90.72,90.49,90.71,53736.0,90.0136,90.2026,89.9739,90.1926,53736.0
2018-03-27 09:55:00,90.7,90.96,90.7,90.92,36824.0,90.1827,90.4412,90.1827,90.4014,36824.0
2018-03-27 10:00:00,90.88,90.9,90.64,90.88,21430.0,90.3616,90.3815,90.123,90.3616,21430.0
2018-03-27 10:05:00,90.91,91.18,90.79,90.91,50146.0,90.3915,90.6599,90.2722,90.3915,50146.0
2018-03-27 10:10:00,90.9,90.9,90.57,90.69,32353.0,90.3815,90.3815,90.0534,90.1727,32353.0
2018-03-27 10:15:00,90.67,90.76,90.52,90.66,24996.0,90.1528,90.2423,90.0037,90.1429,24996.0
2018-03-27 10:20:00,90.66,90.66,90.44,90.6,24965.0,90.1429,90.1429,89.9241,90.0832,24965.0
2018-03-27 10:25:00,90.61,90.8,90.6,90.6,16100.0,90.0932,90.2821,90.0832,90.0832,16100.0
2018-03-27 10:30:00,90.58,90.69,90.3,90.38,36498.0,90.0633,90.1727,89.7849,89.8645,36498.0
2018-03-27 10:35:00,90.39,90.4,90.14,90.19,42738.0,89.8744,89.8844,89.6259,89.6756,42738.0
2018-03-27 10:40:00,90.15,90.39,90.07,90.35,46338.0,89.6358,89.8744,89.5563,89.8347,46338.0
2018-03-27 10:45:00,90.35,90.35,90.14,90.23,44253.0,89.8347,89.8347,89.6259,89.7153,44253.0
2018-03-27 10:50:00,90.22,90.27,90.01,90.05,38182.0,89.7054,89.7551,89.4966,89.5364,38182.0
2018-03-27 10:55:00,90.11,90.27,90.03,90.16,32723.0,89.596,89.7551,89.5165,89.6457,32723.0
2018-03-27 11:00:00,90.13,90.15,89.84,89.84,94283.0,89.6159,89.6358,89.3276,89.3276,94283.0
2018-03-27 11:05:00,89.92,90.06,89.78,90.06,32556.0,89.4071,89.5463,89.2679,89.5463,32556.0
2018-03-27 11:10:00,90.05,90.09,89.93,90.04,20647.0,89.5364,89.5761,89.4171,89.5264,20647.0
2018-03-27 11:15:00,90.05,90.06,89.8,89.8,30735.0,89.5364,89.5463,89.2878,89.2878,30735.0
2018-03-27 11:20:00,89.74,89.76,89.6,89.72,43219.0,89.2281,89.248,89.0889,89.2083,43219.0
2018-03-27 11:25:00,89.7,89.75,89.58,89.74,37559.0,89.1884,89.2381,89.0691,89.2281,37559.0
2018-03-27 11:30:00,89.76,90.05,89.76,90.01,39426.0,89.248,89.5364,89.248,89.4966,39426.0
2018-03-27 11:35:00,90.03,90.28,90.02,90.22,28418.0,89.5165,89.7651,89.5065,89.7054,28418.0
2018-03-27 11:40:00,90.23,90.49,90.2,90.49,49289.0,89.7153,89.9739,89.6855,89.9739,49289.0
2018-03-27 11:45:00,90.47,90.49,90.32,90.41,32478.0,89.954,89.9739,89.8048,89.8943,32478.0
2018-03-27 11:50:00,90.43,90.45,90.26,90.29,31447.0,89.9142,89.9341,89.7452,89.775,31447.0
2018-03-27 11:55:00,90.3,90.32,90.17,90.24,20570.0,89.7849,89.8048,89.6557,89.7253,20570.0
2018-03-27 12:00:00,90.24,90.45,90.17,90.44,38786.0,89.7253,89.9341,89.6557,89.9241,38786.0
2018-03-27 12:05:00,90.39,90.44,90.23,90.29,7535.0,89.8744,89.9241,89.7153,89.775,7535.0
2018-03-27 12:10:00,90.3,90.38,90.17,90.18,19317.0,89.7849,89.8645,89.6557,89.6656,19317.0
2018-03-27 12:15:00,90.15,90.15,90.0,90.01,9825.0,89.6358,89.6358,89.4867,89.4966,9825.0
2018-03-27 12:20:00,90.01,90.04,89.89,89.93,18872.0,89.4966,89.5264,89.3773,89.4171,18872.0
2018-03-27 12:25:00,89.91,89.91,89.67,89.69,19471.0,89.3972,89.3972,89.1585,89.1784,19471.0
2018-03-27 12:30:00,89.65,89.69,89.33,89.58,109187.0,89.1387,89.1784,88.8205,89.0691,109187.0
2018-03-27 12:35:00,89.57,89.68,89.45,89.58,33757.0,89.0591,89.1685,88.9398,89.0691,33757.0
2018-03-27 12:40:00,89.58,89.87,89.51,89.76,56224.0,89.0691,89.3574,88.9995,89.248,56224.0
2018-03-27 12:45:00,89.75,89.91,89.65,89.88,40273.0,89.2381,89.3972,89.1387,89.3673,40273.0
2018-03-27 12:50:00,89.9,90.0,89.74,89.91,15865.0,89.3872,89.4867,89.2281,89.3972,15865.0
2018-03-27 12:55:00,89.89,89.95,89.77,89.94,20162.0,89.3773,89.4369,89.258,89.427,20162.0
2018-03-27 13:00:00,89.98,90.13,89.96,90.03,15971.0,89.4668,89.6159,89.4469,89.5165,15971.0
2018-03-27 13:05:00,90.05,90.08,89.83,89.97,10357.0,89.5364,89.5662,89.3176,89.4568,10357.0
2018-03-27 13:10:00,89.97,90.06,89.91,90.03,6825.0,89.4568,89.5463,89.3972,89.5165,6825.0
2018-03-27 13:15:00,90.16,90.19,89.92,89.97,9364.0,89.6457,89.6756,89.4071,89.4568,9364.0
2018-03-27 13:20:00,89.98,89.98,89.7,89.71,65601.0,89.4668,89.4668,89.1884,89.1983,65601.0
2018-03-27 13:25:00,89.68,89.79,89.41,89.46,28463.0,89.1685,89.2779,88.9,88.9497,28463.0
2018-03-27 13:30:00,89.4,89.49,89.3,89.38,88797.0,88.8901,88.9796,88.7906,88.8702,88797.0
2018-03-27 13:35:00,89.38,89.59,89.34,89.37,72736.0,88.8702,89.079,88.8304,88.8603,72736.0
2018-03-27 13:40:00,89.33,89.56,89.23,89.45,28234.0,88.8205,89.0492,88.721,88.9398,28234.0
2018-03-27 13:45:00,89.46,89.46,89.23,89.23,16835.0,88.9497,88.9497,88.721,88.721,16835.0
2018-03-27 13:50:00,89.23,89.26,89.04,89.16,65571.0,88.721,88.7509,88.5321,88.6514,65571.0
2018-03-27 13:55:00,89.15,89.32,89.05,89.25,71904.0,88.6415,88.8105,88.5421,88.7409,71904.0
2018-03-27 14:00:00,89.24,89.24,88.79,88.86,45068.0,88.731,88.731,88.2836,88.3532,45068.0
2018-03-27 14:05:00,88.89,89.14,88.84,89.09,91192.0,88.383,88.6316,88.3333,88.5818,91192.0
2018-03-27 14:10:00,89.09,89.4,89.04,89.3,81924.0,88.5818,88.8901,88.5321,88.7906,81924.0
2018-03-27 14:15:00,89.32,89.48,89.32,89.39,28483.0,88.8105,88.9696,88.8105,88.8801,28483.0
2018-03-27 14:20:00,89.35,89.35,89.04,89.06,15282.0,88.8404,88.8404,88.5321,88.552,15282.0
2018-03-27 14:25:00,89.06,89.06,88.71,88.72,53466.0,88.552,88.552,88.204,88.214,53466.0
2018-03-27 14:30:00,88.7,88.92,88.63,88.88,49080.0,88.1941,88.4128,88.1245,88.373,49080.0
2018-03-27 14:35:00,88.84,88.96,88.73,88.91,25090.0,88.3333,88.4526,88.2239,88.4029,25090.0
2018-03-27 14:40:00,88.93,89.23,88.91,89.03,66203.0,88.4228,88.721,88.4029,88.5222,66203.0
2018-03-27 14:45:00,89.03,89.03,88.67,88.69,26204.0,88.5222,88.5222,88.1642,88.1841,26204.0
2018-03-27 14:50:00,88.69,88.82,88.59,88.74,60833.0,88.1841,88.3134,88.0847,88.2338,60833.0
2018-03-27 14:55:00,88.62,88.7,88.45,88.47,167614.0,88.1145,88.1941,87.9455,87.9654,167614.0
2018-03-27 15:00:00,88.48,88.59,88.3,88.35,153270.0,87.9753,88.0847,87.7964,87.8461,153270.0
2018-03-27 15:05:00,88.37,88.38,88.0,88.24,204151.0,87.866,87.8759,87.4981,87.7367,204151.0
2018-03-27 15:10:00,88.27,88.31,87.9,87.96,81015.0,87.7665,87.8063,87.3986,87.4583,81015.0
2018-03-27 15:15:00,88.0,88.41,88.0,88.22,93487.0,87.4981,87.9057,87.4981,87.7168,93487.0
2018-03-27 15:20:00,88.19,88.22,88.0,88.07,144721.0,87.687,87.7168,87.4981,87.5677,144721.0
2018-03-27 15:25:00,88.04,88.04,87.77,87.8,96007.0,87.5378,87.5378,87.2694,87.2992,96007.0
2018-03-27 15:30:00,87.81,87.89,87.3,87.56,210031.0,87.3091,87.3887,86.8021,87.0606,210031.0
2018-03-27 15:35:00,87.57,87.64,87.36,87.57,118531.0,87.0705,87.1401,86.8617,87.0705,118531.0
2018-03-27 15:40:00,87.57,87.6,87.25,87.25,102325.0,87.0705,87.1003,86.7523,86.7523,102325.0
2018-03-27 15:45:00,87.24,87.32,86.91,87.06,371802.0,86.7424,86.8219,86.4143,86.5634,371802.0
2018-03-27 15:50:00,87.05,87.1,86.88,86.95,244765.0,86.5535,86.6032,86.3845,86.4541,244765.0
2018-03-27 15:55:00,86.93,87.25,86.87,87.19,479718.0,86.4342,86.7523,86.3745,86.6927,479718.0
2018-03-28 09:30:00,87.35,87.68,86.81,86.99,170710.0,86.8518,87.1799,86.3149,86.4938,170710.0
2018-03-28 09:35:00,86.98,87.27,86.2,86.2,130507.0,86.4839,86.7722,85.7083,85.7083,130507.0
2018-03-28 09:40:00,86.2,86.27,85.8,86.19,178215.0,85.7083,85.7779,85.3106,85.6984,178215.0
2018-03-28 09:45:00,86.21,86.61,86.09,86.61,96859.0,85.7183,86.116,85.599,86.116,96859.0
2018-03-28 09:50:00,86.57,87.03,86.45,86.88,119082.0,86.0762,86.5336,85.9569,86.3845,119082.0
2018-03-28 09:55:00,86.85,86.85,86.41,86.75,85515.0,86.3546,86.3546,85.9171,86.2552,85515.0
2018-03-28 10:00:00,86.75,87.24,86.71,87.12,99784.0,86.2552,86.7424,86.2154,86.6231,99784.0
2018-03-28 10:05:00,87.08,87.5,87.03,87.24,160613.0,86.5833,87.0009,86.5336,86.7424,160613.0
2018-03-28 10:10:00,87.24,87.24,86.44,86.5,75812.0,86.7424,86.7424,85.947,86.0066,75812.0
2018-03-28 10:15:00,86.47,86.68,86.16,86.23,80344.0,85.9768,86.1856,85.6686,85.7382,80344.0
2018-03-28 10:20:00,86.2,86.41,86.04,86.13,104973.0,85.7083,85.9171,85.5492,85.6387,104973.0
2018-03-28 10:25:00,86.04,86.34,86.0,86.15,93580.0,85.5492,85.8475,85.5095,85.6586,93580.0
2018-03-28 10:30:00,86.22,86.51,86.01,86.11,72746.0,85.7282,86.0166,85.5194,85.6188,72746.0
2018-03-28 10:35:00,86.05,86.12,85.8,85.95,78150.0,85.5592,85.6288,85.3106,85.4598,78150.0
2018-03-28 10:40:00,85.94,85.94,85.55,85.67,97652.0,85.4498,85.4498,85.062,85.1814,97652.0
2018-03-28 10:45:00,85.71,85.72,85.0,85.1,206488.0,85.2211,85.2311,84.5152,84.6146,206488.0
2018-03-28 10:50:00,85.09,85.67,84.95,85.57,224857.0,84.6047,85.1814,84.4655,85.0819,224857.0
2018-03-28 10:55:00,85.6,85.71,85.39,85.66,71554.0,85.1118,85.2211,84.903,85.1714,71554.0
2018-03-28 11:00:00,85.66,86.19,85.58,85.58,253927.0,85.1714,85.6984,85.0919,85.0919,253927.0
2018-03-28 11:05:00,85.59,85.79,85.55,85.7,83422.0,85.1018,85.3007,85.062,85.2112,83422.0
2018-03-28 11:10:00,85.7,86.06,85.53,85.55,80274.0,85.2112,85.5691,85.0422,85.062,80274.0
2018-03-28 11:15:00,85.54,85.91,85.36,85.9,208097.0,85.0521,85.42,84.8731,85.41,208097.0
2018-03-28 11:20:00,85.9,85.91,85.48,85.68,118337.0,85.41,85.42,84.9924,85.1913,118337.0
2018-03-28 11:25:00,85.67,86.23,85.6,85.91,94742.0,85.1814,85.7382,85.1118,85.42,94742.0
2018-03-28 11:30:00,85.87,86.23,85.59,86.18,52416.0,85.3802,85.7382,85.1018,85.6884,52416.0
2018-03-28 11:35:00,86.16,86.51,86.03,86.47,69668.0,85.6686,86.0166,85.5393,85.9768,69668.0
2018-03-28 11:40:00,86.43,86.94,86.43,86.89,104859.0,85.937,86.4441,85.937,86.3944,104859.0
2018-03-28 11:45:00,86.9,86.94,86.55,86.67,40080.0,86.4043,86.4441,86.0563,86.1757,40080.0
2018-03-28 11:50:00,86.69,86.74,86.57,86.63,31374.0,86.1955,86.2453,86.0762,86.1359,31374.0
2018-03-28 11:55:00,86.63,86.9,86.46,86.57,132641.0,86.1359,86.4043,85.9668,86.0762,132641.0
2018-03-28 12:00:00,86.52,86.82,86.35,86.38,74015.0,86.0265,86.3248,85.8575,85.8873,74015.0
2018-03-28 12:05:00,86.4,86.79,86.39,86.7,28249.0,85.9072,86.295,85.8972,86.2055,28249.0
2018-03-28 12:10:00,86.73,87.34,86.72,87.31,96808.0,86.2353,86.8418,86.2254,86.812,96808.0
2018-03-28 12:15:00,87.31,87.46,87.06,87.44,82184.0,86.812,86.9611,86.5634,86.9413,82184.0
2018-03-28 12:20:00,87.42,87.56,87.16,87.21,87346.0,86.9214,87.0606,86.6629,86.7126,87346.0
2018-03-28 12:25:00,87.22,87.29,86.9,86.98,172042.0,86.7225,86.7921,86.4043,86.4839,172042.0
2018-03-28 12:30:00,86.99,87.13,86.92,87.02,96717.0,86.4938,86.633,86.4242,86.5237,96717.0
2018-03-28 12:35:00,87.04,87.34,87.04,87.2,38940.0,86.5435,86.8418,86.5435,86.7026,38940.0
2018-03-28 12:40:00,87.22,87.4,87.15,87.15,35102.0,86.7225,86.9015,86.6529,86.6529,35102.0
2018-03-28 12:45:00,87.17,87.27,86.86,86.91,34750.0,86.6728,86.7722,86.3646,86.4143,34750.0
2018-03-28 12:50:00,86.91,86.98,86.78,86.84,44273.0,86.4143,86.4839,86.285,86.3447,44273.0
2018-03-28 12:55:00,86.76,86.8,86.54,86.54,29142.0,86.2651,86.3049,86.0464,86.0464,29142.0
2018-03-28 13:00:00,86.52,86.76,86.45,86.66,9827.0,86.0265,86.2651,85.9569,86.1657,9827.0
2018-03-28 13:05:00,86.71,87.0,86.71,87.0,14056.0,86.2154,86.5038,86.2154,86.5038,14056.0
2018-03-28 13:10:00,86.98,87.01,86.84,86.96,7790.0,86.4839,86.5137,86.3447,86.464,7790.0
2018-03-28 13:15:00,86.94,86.94,86.65,86.75,12177.0,86.4441,86.4441,86.1558,86.2552,12177.0
2018-03-28 13:20:00,86.77,87.29,86.76,87.16,17640.0,86.2751,86.7921,86.2651,86.6629,17640.0
2018-03-28 13:25:00,87.18,87.25,86.97,87.08,53059.0,86.6827,86.7523,86.4739,86.5833,53059.0
2018-03-28 13:30:00,87.12,87.36,87.09,87.36,180760.0,86.6231,86.8617,86.5933,86.8617,180760.0
2018-03-28 13:35:00,87.34,87.45,87.1,87.4,67118.0,86.8418,86.9512,86.6032,86.9015,67118.0
2018-03-28 13:40:00,87.34,87.38,87.17,87.3,13968.0,86.8418,86.8816,86.6728,86.8021,13968.0
2018-03-28 13:45:00,87.32,87.75,87.32,87.64,111485.0,86.8219,87.2495,86.8219,87.1401,111485.0
2018-03-28 13:50:00,87.65,87.66,87.37,87.47,42801.0,87.1501,87.16,86.8717,86.9711,42801.0
2018-03-28 13:55:00,87.48,87.51,87.37,87.44,13424.0,86.981,87.0109,86.8717,86.9413,13424.0
2018-03-28 14:00:00,87.41,87.65,87.23,87.33,52892.0,86.9114,87.1501,86.7325,86.8319,52892.0
2018-03-28 14:05:00,87.25,87.34,87.12,87.27,30144.0,86.7523,86.8418,86.6231,86.7722,30144.0
2018-03-28 14:10:00,87.3,87.35,87.12,87.31,18229.0,86.8021,86.8518,86.6231,86.812,18229.0
2018-03-28 14:15:00,87.35,87.56,87.35,87.45,14466.0,86.8518,87.0606,86.8518,86.9512,14466.0
2018-03-28 14:20:00,87.52,87.63,87.39,87.41,15396.0,87.0208,87.1302,86.8915,86.9114,15396.0
2018-03-28 14:25:00,87.43,87.52,87.14,87.14,16052.0,86.9313,87.0208,86.643,86.643,16052.0
2018-03-28 14:30:00,87.13,87.33,87.07,87.26,15122.0,86.633,86.8319,86.5734,86.7623,15122.0
2018-03-28 14:35:00,87.29,87.55,87.15,87.46,28246.0,86.7921,87.0506,86.6529,86.9611,28246.0
2018-03-28 14:40:00,87.53,87.65,87.13,87.23,27473.0,87.0307,87.1501,86.633,86.7325,27473.0
2018-03-28 14:45:00,87.24,87.33,87.15,87.3,7746.0,86.7424,86.8319,86.6529,86.8021,7746.0
2018-03-28 14:50:00,87.29,87.35,87.15,87.24,9010.0,86.7921,86.8518,86.6529,86.7424,9010.0
2018-03-28 14:55:00,87.24,87.25,87.01,87.02,28211.0,86.7424,86.7523,86.5137,86.5237,28211.0
2018-03-28 15:00:00,87.01,87.07,86.71,86.73,42652.0,86.5137,86.5734,86.2154,86.2353,42652.0
2018-03-28 15:05:00,86.69,86.85,86.47,86.47,20885.0,86.1955,86.3546,85.9768,85.9768,20885.0
2018-03-28 15:10:00,86.49,86.88,86.49,86.84,58559.0,85.9967,86.3845,85.9967,86.3447,58559.0
2018-03-28 15:15:00,86.88,87.0,86.76,86.92,73045.0,86.3845,86.5038,86.2651,86.4242,73045.0
2018-03-28 15:20:00,86.92,87.18,86.86,87.12,53998.0,86.4242,86.6827,86.3646,86.6231,53998.0
2018-03-28 15:25:00,87.13,87.21,86.91,87.19,43767.0,86.633,86.7126,86.4143,86.6927,43767.0
2018-03-28 15:30:00,87.17,87.31,87.03,87.07,50779.0,86.6728,86.812,86.5336,86.5734,50779.0
2018-03-28 15:35:00,87.07,87.38,87.05,87.36,72075.0,86.5734,86.8816,86.5535,86.8617,72075.0
2018-03-28 15:40:00,87.33,87.39,87.12,87.12,55063.0,86.8319,86.8915,86.6231,86.6231,55063.0
2018-03-28 15:45:00,87.14,87.28,87.07,87.21,49704.0,86.643,86.7822,86.5734,86.7126,49704.0
2018-03-28 15:50:00,87.24,87.38,87.18,87.24,58037.0,86.7424,86.8816,86.6827,86.7424,58037.0
2018-03-28 15:55:00,87.22,87.31,86.87,86.99,314317.0,86.7225,86.812,86.3745,86.4938,314317.0
2018-03-29 09:30:00,87.71,87.8,87.39,87.69,62362.0,87.2097,87.2992,86.8915,87.1898,62362.0
2018-03-29 09:35:00,87.63,87.66,87.16,87.23,69165.0,87.1302,87.16,86.6629,86.7325,69165.0
2018-03-29 09:40:00,87.23,87.24,86.77,87.05,156931.0,86.7325,86.7424,86.2751,86.5535,156931.0
2018-03-29 09:45:00,87.09,87.1,86.6,86.6,61149.0,86.5933,86.6032,86.106,86.106,61149.0
2018-03-29 09:50:00,86.58,86.79,86.45,86.78,125214.0,86.0862,86.295,85.9569,86.285,125214.0
2018-03-29 09:55:00,86.78,87.02,86.66,86.97,94603.0,86.285,86.5237,86.1657,86.4739,94603.0
2018-03-29 10:00:00,86.99,87.29,86.86,86.96,119552.0,86.4938,86.7921,86.3646,86.464,119552.0
2018-03-29 10:05:00,86.97,87.18,86.51,86.57,115027.0,86.4739,86.6827,86.0166,86.0762,115027.0
2018-03-29 10:10:00,86.58,87.01,86.58,86.95,101818.0,86.0862,86.5137,86.0862,86.4541,101818.0
2018-03-29 10:15:00,86.95,87.11,86.92,87.04,76519.0,86.4541,86.6131,86.4242,86.5435,76519.0
2018-03-29 10:20:00,87.09,87.12,86.83,87.11,65299.0,86.5933,86.6231,86.3347,86.6131,65299.0
2018-03-29 10:25:00,87.13,87.19,86.85,86.91,67260.0,86.633,86.6927,86.3546,86.4143,67260.0
2018-03-29 10:30:00,86.91,87.22,86.88,87.15,30644.0,86.4143,86.7225,86.3845,86.6529,30644.0
2018-03-29 10:35:00,87.15,87.43,87.11,87.39,66087.0,86.6529,86.9313,86.6131,86.8915,66087.0
2018-03-29 10:40:00,87.41,87.55,87.35,87.5,75997.0,86.9114,87.0506,86.8518,87.0009,75997.0
2018-03-29 10:45:00,87.44,87.66,87.43,87.57,90194.0,86.9413,87.16,86.9313,87.0705,90194.0
2018-03-29 10:50:00,87.55,87.9,87.47,87.77,69999.0,87.0506,87.3986,86.9711,87.2694,69999.0
2018-03-29 10:55:00,87.82,88.13,87.72,88.13,80182.0,87.3191,87.6273,87.2197,87.6273,80182.0
2018-03-29 11:00:00,88.1,88.25,87.91,87.99,69307.0,87.5975,87.7466,87.4086,87.4881,69307.0
2018-03-29 11:05:00,88.01,88.11,87.91,87.97,45735.0,87.508,87.6074,87.4086,87.4682,45735.0
2018-03-29 11:10:00,87.95,88.01,87.75,87.81,147312.0,87.4483,87.508,87.2495,87.3091,147312.0
2018-03-29 11:15:00,87.81,87.94,87.67,87.75,85178.0,87.3091,87.4384,87.1699,87.2495,85178.0
2018-03-29 11:20:00,87.75,87.82,87.61,87.69,53840.0,87.2495,87.3191,87.1103,87.1898,53840.0
2018-03-29 11:25:00,87.7,87.94,87.7,87.82,20207.0,87.1998,87.4384,87.1998,87.3191,20207.0
2018-03-29 11:30:00,87.75,87.76,87.5,87.71,49726.0,87.2495,87.2594,87.0009,87.2097,49726.0
2018-03-29 11:35:00,87.67,87.79,87.6,87.7,11790.0,87.1699,87.2893,87.1003,87.1998,11790.0
2018-03-29 11:40:00,87.7,87.93,87.68,87.87,21579.0,87.1998,87.4285,87.1799,87.3688,21579.0
2018-03-29 11:45:00,87.79,87.9,87.76,87.83,17000.0,87.2893,87.3986,87.2594,87.329,17000.0
2018-03-29 11:50:00,87.83,87.86,87.7,87.86,55281.0,87.329,87.3589,87.1998,87.3589,55281.0
2018-03-29 11:55:00,87.85,87.93,87.83,87.86,25392.0,87.3489,87.4285,87.329,87.3589,25392.0
2018-03-29 12:00:00,87.86,87.91,87.63,87.68,15517.0,87.3589,87.4086,87.1302,87.1799,15517.0
2018-03-29 12:05:00,87.65,87.69,87.57,87.6,12754.0,87.1501,87.1898,87.0705,87.1003,12754.0
2018-03-29 12:10:00,87.61,87.89,87.54,87.78,27511.0,87.1103,87.3887,87.0407,87.2793,27511.0
2018-03-29 12:15:00,87.78,87.95,87.77,87.88,58464.0,87.2793,87.4483,87.2694,87.3787,58464.0
2018-03-29 12:20:00,87.9,87.97,87.86,87.95,34917.0,87.3986,87.4682,87.3589,87.4483,34917.0
2018-03-29 12:25:00,87.98,88.17,87.95,88.15,22511.0,87.4782,87.6671,87.4483,87.6472,22511.0
2018-03-29 12:30:00,88.17,88.23,88.05,88.13,16179.0,87.6671,87.7268,87.5478,87.6273,16179.0
2018-03-29 12:35:00,88.16,88.31,88.16,88.19,20109.0,87.6572,87.8063,87.6572,87.687,20109.0
2018-03-29 12:40:00,88.21,88.26,88.09,88.17,25152.0,87.7069,87.7566,87.5876,87.6671,25152.0
2018-03-29 12:45:00,88.15,88.25,88.12,88.14,11233.0,87.6472,87.7466,87.6174,87.6373,11233.0
2018-03-29 12:50:00,88.13,88.23,88.08,88.16,17267.0,87.6273,87.7268,87.5776,87.6572,17267.0
2018-03-29 12:55:00,88.12,88.19,88.06,88.19,13188.0,87.6174,87.687,87.5577,87.687,13188.0
2018-03-29 13:00:00,88.19,88.35,88.1,88.1,65909.0,87.687,87.8461,87.5975,87.5975,65909.0
2018-03-29 13:05:00,88.09,88.09,88.0,88.04,30321.0,87.5876,87.5876,87.4981,87.5378,30321.0
2018-03-29 13:10:00,88.06,88.16,88.04,88.13,61564.0,87.5577,87.6572,87.5378,87.6273,61564.0
2018-03-29 13:15:00,88.03,88.05,87.95,87.99,4965.0,87.5279,87.5478,87.4483,87.4881,4965.0
2018-03-29 13:20:00,87.96,87.99,87.91,87.98,41711.0,87.4583,87.4881,87.4086,87.4782,41711.0
2018-03-29 13:25:00,87.98,88.0,87.83,87.93,44005.0,87.4782,87.4981,87.329,87.4285,44005.0
2018-03-29 13:30:00,87.87,87.98,87.79,87.87,10195.0,87.3688,87.4782,87.2893,87.3688,10195.0
2018-03-29 13:35:00,87.86,88.01,87.85,87.9,7900.0,87.3589,87.508,87.3489,87.3986,7900.0
2018-03-29 13:40:00,87.89,88.02,87.89,88.0,20608.0,87.3887,87.518,87.3887,87.4981,20608.0
2018-03-29 13:45:00,87.99,88.02,87.93,88.01,11440.0,87.4881,87.518,87.4285,87.508,11440.0
2018-03-29 13:50:00,88.01,88.39,87.99,88.38,164753.0,87.508,87.8858,87.4881,87.8759,164753.0
2018-03-29 13:55:00,88.39,88.56,88.35,88.46,87837.0,87.8858,88.0549,87.8461,87.9554,87837.0
2018-03-29 14:00:00,88.47,88.54,88.39,88.54,156353.0,87.9654,88.035,87.8858,88.035,156353.0
2018-03-29 14:05:00,88.54,88.62,88.46,88.58,66367.0,88.035,88.1145,87.9554,88.0748,66367.0
2018-03-29 14:10:00,88.59,88.8,88.59,88.78,148409.0,88.0847,88.2935,88.0847,88.2736,148409.0
2018-03-29 14:15:00,88.78,88.88,88.62,88.67,180834.0,88.2736,88.373,88.1145,88.1642,180834.0
2018-03-29 14:20:00,88.66,88.75,88.51,88.51,43706.0,88.1543,88.2438,88.0052,88.0052,43706.0
2018-03-29 14:25:00,88.51,88.73,88.47,88.64,45848.0,88.0052,88.2239,87.9654,88.1344,45848.0
2018-03-29 14:30:00,88.61,88.77,88.6,88.76,50204.0,88.1046,88.2637,88.0946,88.2537,50204.0
2018-03-29 14:35:00,88.77,88.86,88.73,88.85,40835.0,88.2637,88.3532,88.2239,88.3432,40835.0
2018-03-29 14:40:00,88.86,89.05,88.77,89.0,72300.0,88.3532,88.5421,88.2637,88.4924,72300.0
2018-03-29 14:45:00,89.0,89.06,88.86,89.05,45817.0,88.4924,88.552,88.3532,88.5421,45817.0
2018-03-29 14:50:00,89.03,89.06,88.94,89.01,30745.0,88.5222,88.552,88.4327,88.5023,30745.0
2018-03-29 14:55:00,89.04,89.08,88.77,88.79,27010.0,88.5321,88.5719,88.2637,88.2836,27010.0
2018-03-29 15:00:00,88.77,88.97,88.71,88.96,40098.0,88.2637,88.4625,88.204,88.4526,40098.0
2018-03-29 15:05:00,88.92,88.94,88.84,88.9,20596.0,88.4128,88.4327,88.3333,88.3929,20596.0
2018-03-29 15:10:00,88.86,88.88,88.67,88.67,70195.0,88.3532,88.373,88.1642,88.1642,70195.0
2018-03-29 15:15:00,88.66,88.74,88.52,88.58,47143.0,88.1543,88.2338,88.0151,88.0748,47143.0
2018-03-29 15:20:00,88.6,88.62,88.48,88.5,48687.0,88.0946,88.1145,87.9753,87.9952,48687.0
2018-03-29 15:25:00,88.42,88.52,88.3,88.48,54220.0,87.9157,88.0151,87.7964,87.9753,54220.0
2018-03-29 15:30:00,88.47,88.52,88.12,88.2,133362.0,87.9654,88.0151,87.6174,87.6969,133362.0
2018-03-29 15:35:00,88.2,88.23,88.06,88.21,117900.0,87.6969,87.7268,87.5577,87.7069,117900.0
2018-03-29 15:40:00,88.21,88.31,88.07,88.12,110521.0,87.7069,87.8063,87.5677,87.6174,110521.0
2018-03-29 15:45:00,88.1,88.34,88.09,88.34,76139.0,87.5975,87.8361,87.5876,87.8361,76139.0
2018-03-29 15:50:00,88.33,88.39,87.94,88.0,166341.0,87.8262,87.8858,87.4384,87.4981,166341.0
2018-03-29 15:55:00,88.02,88.02,87.69,87.73,96628.0,87.518,87.518,87.1898,87.2296,96628.0
2018-04-02 09:30:00,87.34,87.43,86.45,86.7,121750.0,86.8418,86.9313,85.9569,86.2055,121750.0
2018-04-02 09:35:00,86.69,87.26,86.66,87.17,69408.0,86.1955,86.7623,86.1657,86.6728,69408.0
2018-04-02 09:40:00,87.15,87.15,86.6,86.6,53915.0,86.6529,86.6529,86.106,86.106,53915.0
2018-04-02 09:45:00,86.58,86.65,86.14,86.16,31667.0,86.0862,86.1558,85.6487,85.6686,31667.0
2018-04-02 09:50:00,86.13,86.19,85.88,85.94,150877.0,85.6387,85.6984,85.3902,85.4498,150877.0
2018-04-02 09:55:00,85.9,85.97,85.79,85.82,90569.0,85.41,85.4796,85.3007,85.3305,90569.0
2018-04-02 10:00:00,85.79,85.91,85.32,85.49,185477.0,85.3007,85.42,84.8334,85.0024,185477.0
2018-04-02 10:05:00,85.48,85.63,85.33,85.4,87717.0,84.9924,85.1416,84.8433,84.9129,87717.0
2018-04-02 10:10:00,85.42,85.43,85.09,85.15,124944.0,84.9328,84.9427,84.6047,84.6643,124944.0
2018-04-02 10:15:00,85.14,85.34,85.12,85.28,54950.0,84.6544,84.8532,84.6345,84.7936,54950.0
2018-04-02 10:20:00,85.26,85.41,85.12,85.39,58524.0,84.7737,84.9228,84.6345,84.903,58524.0
2018-04-02 10:25:00,85.39,85.53,85.14,85.17,131680.0,84.903,85.0422,84.6544,84.6842,131680.0
2018-04-02 10:30:00,85.15,85.15,84.7,84.84,213973.0,84.6643,84.6643,84.2169,84.3561,213973.0
2018-04-02 10:35:00,84.83,84.87,84.6,84.79,82554.0,84.3461,84.3859,84.1175,84.3064,82554.0
2018-04-02 10:40:00,84.8,85.35,84.8,85.34,121263.0,84.3163,84.8632,84.3163,84.8532,121263.0
2018-04-02 10:45:00,85.32,85.35,84.9,84.98,53173.0,84.8334,84.8632,84.4157,84.4953,53173.0
2018-04-02 10:50:00,84.98,84.99,84.69,84.74,58380.0,84.4953,84.5052,84.2069,84.2567,58380.0
2018-04-02 10:55:00,84.76,84.84,84.57,84.66,78179.0,84.2765,84.3561,84.0876,84.1771,78179.0
2018-04-02 11:00:00,84.7,84.73,84.45,84.58,109396.0,84.2169,84.2467,83.9683,84.0976,109396.0
2018-04-02 11:05:00,84.53,84.53,84.21,84.42,110733.0,84.0479,84.0479,83.7297,83.9385,110733.0
2018-04-02 11:10:00,84.45,84.72,84.34,84.72,94522.0,83.9683,84.2368,83.8589,84.2368,94522.0
2018-04-02 11:15:00,84.7,84.83,84.48,84.53,143481.0,84.2169,84.3461,83.9981,84.0479,143481.0
2018-04-02 11:20:00,84.54,84.98,84.53,84.92,68534.0,84.0578,84.4953,84.0479,84.4356,68534.0
2018-04-02 11:25:00,84.93,85.38,84.91,85.38,143751.0,84.4456,84.893,84.4257,84.893,143751.0
2018-04-02 11:30:00,85.37,85.37,85.01,85.04,83535.0,84.8831,84.8831,84.5251,84.5549,83535.0
2018-04-02 11:35:00,85.09,85.09,84.73,84.74,99836.0,84.6047,84.6047,84.2467,84.2567,99836.0
2018-04-02 11:40:00,84.74,84.75,84.36,84.52,151823.0,84.2567,84.2666,83.8788,84.0379,151823.0
2018-04-02 11:45:00,84.51,84.59,84.39,84.49,96478.0,84.028,84.1075,83.9087,84.0081,96478.0
2018-04-02 11:50:00,84.45,84.54,84.25,84.41,41177.0,83.9683,84.0578,83.7695,83.9285,41177.0
2018-04-02 11:55:00,84.4,84.64,84.35,84.41,19200.0,83.9186,84.1572,83.8689,83.9285,19200.0
2018-04-02 12:00:00,84.47,84.48,84.3,84.4,33301.0,83.9882,83.9981,83.8192,83.9186,33301.0
2018-04-02 12:05:00,84.4,84.45,84.17,84.22,173729.0,83.9186,83.9683,83.6899,83.7396,173729.0
2018-04-02 12:10:00,84.22,84.34,84.0,84.21,92377.0,83.7396,83.8589,83.5209,83.7297,92377.0
2018-04-02 12:15:00,84.21,84.26,84.03,84.25,24100.0,83.7297,83.7794,83.5507,83.7695,24100.0
2018-04-02 12:20:00,84.28,84.47,84.22,84.45,22637.0,83.7993,83.9882,83.7396,83.9683,22637.0
2018-04-02 12:25:00,84.33,84.59,84.28,84.53,21702.0,83.849,84.1075,83.7993,84.0479,21702.0
2018-04-02 12:30:00,84.58,84.84,84.55,84.72,26149.0,84.0976,84.3561,84.0677,84.2368,26149.0
2018-04-02 12:35:00,84.76,84.87,84.62,84.63,63838.0,84.2765,84.3859,84.1373,84.1473,63838.0
2018-04-02 12:40:00,84.63,84.97,84.57,84.94,42242.0,84.1473,84.4853,84.0876,84.4555,42242.0
2018-04-02 12:45:00,84.91,84.97,84.83,84.9,22118.0,84.4257,84.4853,84.3461,84.4157,22118.0
2018-04-02 12:50:00,84.92,84.92,84.74,84.87,30776.0,84.4356,84.4356,84.2567,84.3859,30776.0
2018-04-02 12:55:00,84.87,84.94,84.76,84.88,31588.0,84.3859,84.4555,84.2765,84.3959,31588.0
2018-04-02 13:00:00,84.91,85.0,84.76,84.76,23050.0,84.4257,84.5152,84.2765,84.2765,23050.0
2018-04-02 13:05:00,84.75,84.8,84.62,84.62,14689.0,84.2666,84.3163,84.1373,84.1373,14689.0
2018-04-02 13:10:00,84.64,84.72,84.48,84.51,39126.0,84.1572,84.2368,83.9981,84.028,39126.0
2018-04-02 13:15:00,84.49,84.57,84.33,84.33,21862.0,84.0081,84.0876,83.849,83.849,21862.0
2018-04-02 13:20:00,84.36,84.38,84.07,84.2,160574.0,83.8788,83.8987,83.5905,83.7197,160574.0
2018-04-02 13:25:00,84.2,84.22,83.83,83.85,126438.0,83.7197,83.7396,83.3518,83.3717,126438.0
2018-04-02 13:30:00,83.84,84.14,83.83,84.13,80728.0,83.3618,83.6601,83.3518,83.6501,80728.0
2018-04-02 13:35:00,84.15,84.21,84.03,84.14,67738.0,83.67,83.7297,83.5507,83.6601,67738.0
2018-04-02 13:40:00,84.11,84.11,83.78,83.81,93113.0,83.6303,83.6303,83.3021,83.332,93113.0
2018-04-02 13:45:00,83.8,83.86,83.59,83.6,96565.0,83.322,83.3817,83.1132,83.1232,96565.0
2018-04-02 13:50:00,83.59,83.81,83.55,83.68,68066.0,83.1132,83.332,83.0734,83.2027,68066.0
2018-04-02 13:55:00,83.69,83.78,83.57,83.57,55114.0,83.2126,83.3021,83.0933,83.0933,55114.0
2018-04-02 14:00:00,83.56,83.67,83.35,83.4,89850.0,83.0834,83.1928,82.8746,82.9243,89850.0
2018-04-02 14:05:00,83.37,83.49,83.22,83.49,81656.0,82.8945,83.0138,82.7453,83.0138,81656.0
2018-04-02 14:10:00,83.43,83.52,83.26,83.47,25429.0,82.9541,83.0436,82.7851,82.9939,25429.0
2018-04-02 14:15:00,83.43,83.71,83.4,83.68,38295.0,82.9541,83.2325,82.9243,83.2027,38295.0
2018-04-02 14:20:00,83.64,83.97,83.64,83.85,81309.0,83.1629,83.4911,83.1629,83.3717,81309.0
2018-04-02 14:25:00,83.79,83.9,83.46,83.61,26687.0,83.3121,83.4215,82.984,83.1331,26687.0
2018-04-02 14:30:00,83.54,83.77,83.48,83.67,14234.0,83.0635,83.2922,83.0038,83.1928,14234.0
2018-04-02 14:35:00,83.76,83.84,83.28,83.33,67288.0,83.2822,83.3618,82.805,82.8547,67288.0
2018-04-02 14:40:00,83.34,83.37,83.19,83.27,67821.0,82.8646,82.8945,82.7155,82.795,67821.0
2018-04-02 14:45:00,83.26,83.62,83.22,83.62,28416.0,82.7851,83.143,82.7453,83.143,28416.0
2018-04-02 14:50:00,83.6,83.97,83.57,83.91,90883.0,83.1232,83.4911,83.0933,83.4314,90883.0
2018-04-02 14:55:00,83.88,83.91,83.63,83.73,37900.0,83.4016,83.4314,83.153,83.2524,37900.0
2018-04-02 15:00:00,83.76,83.92,83.64,83.78,26219.0,83.2822,83.4413,83.1629,83.3021,26219.0
2018-04-02 15:05:00,83.74,83.74,83.45,83.48,31857.0,83.2624,83.2624,82.974,83.0038,31857.0
2018-04-02 15:10:00,83.52,83.87,83.37,83.87,23569.0,83.0436,83.3916,82.8945,83.3916,23569.0
2018-04-02 15:15:00,83.84,83.87,83.66,83.84,30899.0,83.3618,83.3916,83.1828,83.3618,30899.0
2018-04-02 15:20:00,83.87,83.97,83.47,83.52,71277.0,83.3916,83.4911,82.9939,83.0436,71277.0
2018-04-02 15:25:00,83.55,83.71,83.45,83.71,104464.0,83.0734,83.2325,82.974,83.2325,104464.0
2018-04-02 15:30:00,83.71,83.89,83.48,83.48,89542.0,83.2325,83.4115,83.0038,83.0038,89542.0
2018-04-02 15:35:00,83.5,83.6,83.36,83.45,68365.0,83.0237,83.1232,82.8845,82.974,68365.0
2018-04-02 15:40:00,83.43,83.73,83.35,83.64,74460.0,82.9541,83.2524,82.8746,83.1629,74460.0
2018-04-02 15:45:00,83.65,83.95,83.63,83.86,99657.0,83.1729,83.4712,83.153,83.3817,99657.0
2018-04-02 15:50:00,83.86,84.03,83.7,83.98,207149.0,83.3817,83.5507,83.2226,83.501,207149.0
2018-04-02 15:55:00,83.95,83.97,83.76,83.85,274876.0,83.4712,83.4911,83.2822,83.3717,274876.0
2018-04-03 09:30:00,84.5,84.82,84.5,84.77,118874.0,84.018,84.3362,84.018,84.2865,118874.0
2018-04-03 09:35:00,84.75,84.79,84.44,84.64,148539.0,84.2666,84.3064,83.9584,84.1572,148539.0
2018-04-03 09:40:00,84.65,84.7,84.39,84.42,107540.0,84.1672,84.2169,83.9087,83.9385,107540.0
2018-04-03 09:45:00,84.39,84.75,84.35,84.49,62447.0,83.9087,84.2666,83.8689,84.0081,62447.0
2018-04-03 09:50:00,84.47,84.47,84.09,84.16,143049.0,83.9882,83.9882,83.6104,83.68,143049.0
2018-04-03 09:55:00,84.15,84.23,83.99,84.02,112579.0,83.67,83.7496,83.5109,83.5408,112579.0
2018-04-03 10:00:00,84.03,84.1,83.73,83.99,137773.0,83.5507,83.6203,83.2524,83.5109,137773.0
2018-04-03 10:05:00,83.96,83.97,83.4,83.42,89398.0,83.4811,83.4911,82.9243,82.9442,89398.0
2018-04-03 10:10:00,83.44,83.53,83.18,83.2,89261.0,82.9641,83.0536,82.7056,82.7254,89261.0
2018-04-03 10:15:00,83.22,83.35,82.84,82.9,141977.0,82.7453,82.8746,82.3675,82.4272,141977.0
2018-04-03 10:20:00,82.88,83.22,82.81,82.89,144793.0,82.4073,82.7453,82.3377,82.4172,144793.0
2018-04-03 10:25:00,82.87,83.21,82.76,83.21,78275.0,82.3973,82.7354,82.288,82.7354,78275.0
2018-04-03 10:30:00,83.2,83.68,83.14,83.67,88877.0,82.7254,83.2027,82.6658,83.1928,88877.0
2018-04-03 10:35:00,83.66,83.66,83.35,83.42,45448.0,83.1828,83.1828,82.8746,82.9442,45448.0
2018-04-03 10:40:00,83.44,83.88,83.43,83.75,72328.0,82.9641,83.4016,82.9541,83.2723,72328.0
2018-04-03 10:45:00,83.71,84.09,83.64,83.97,53426.0,83.2325,83.6104,83.1629,83.4911,53426.0
2018-04-03 10:50:00,83.96,84.22,83.85,83.98,95835.0,83.4811,83.7396,83.3717,83.501,95835.0
2018-04-03 10:55:00,84.01,84.59,83.96,84.48,86573.0,83.5308,84.1075,83.4811,83.9981,86573.0
2018-04-03 11:00:00,84.48,84.92,84.46,84.69,169260.0,83.9981,84.4356,83.9783,84.2069,169260.0
2018-04-03 11:05:00,84.69,85.25,84.66,84.93,201256.0,84.2069,84.7638,84.1771,84.4456,201256.0
2018-04-03 11:10:00,84.94,84.99,84.48,84.58,82186.0,84.4555,84.5052,83.9981,84.0976,82186.0
2018-04-03 11:15:00,84.55,84.82,84.5,84.78,56357.0,84.0677,84.3362,84.018,84.2964,56357.0
2018-04-03 11:20:00,84.73,84.73,84.56,84.65,13161.0,84.2467,84.2467,84.0777,84.1672,13161.0
2018-04-03 11:25:00,84.64,85.04,84.64,84.89,24497.0,84.1572,84.5549,84.1572,84.4058,24497.0
2018-04-03 11:30:00,84.85,84.97,84.63,84.69,22074.0,84.366,84.4853,84.1473,84.2069,22074.0
2018-04-03 11:35:00,84.69,84.74,84.43,84.53,22798.0,84.2069,84.2567,83.9484,84.0479,22798.0
2018-04-03 11:40:00,84.53,84.56,84.18,84.31,66839.0,84.0479,84.0777,83.6999,83.8291,66839.0
2018-04-03 11:45:00,84.37,84.55,84.29,84.29,16730.0,83.8888,84.0677,83.8092,83.8092,16730.0
2018-04-03 11:50:00,84.23,84.28,83.98,84.13,59225.0,83.7496,83.7993,83.501,83.6501,59225.0
2018-04-03 11:55:00,84.15,84.27,84.14,84.14,22590.0,83.67,83.7893,83.6601,83.6601,22590.0
2018-04-03 12:00:00,84.04,84.48,84.03,84.47,15951.0,83.5607,83.9981,83.5507,83.9882,15951.0
2018-04-03 12:05:00,84.5,84.64,84.44,84.55,17116.0,84.018,84.1572,83.9584,84.0677,17116.0
2018-04-03 12:10:00,84.45,84.54,84.36,84.4,13812.0,83.9683,84.0578,83.8788,83.9186,13812.0
2018-04-03 12:15:00,84.33,84.45,84.19,84.32,19886.0,83.849,83.9683,83.7098,83.8391,19886.0
2018-04-03 12:20:00,84.3,84.36,83.93,83.99,22833.0,83.8192,83.8788,83.4513,83.5109,22833.0
2018-04-03 12:25:00,84.02,84.07,83.81,83.84,23146.0,83.5408,83.5905,83.332,83.3618,23146.0
2018-04-03 12:30:00,83.82,84.02,83.82,83.96,23280.0,83.3419,83.5408,83.3419,83.4811,23280.0
2018-04-03 12:35:00,83.97,84.07,83.86,84.0,18408.0,83.4911,83.5905,83.3817,83.5209,18408.0
2018-04-03 12:40:00,83.93,84.11,83.9,84.0,62254.0,83.4513,83.6303,83.4215,83.5209,62254.0
2018-04-03 12:45:00,84.01,84.01,83.7,83.74,26388.0,83.5308,83.5308,83.2226,83.2624,26388.0
2018-04-03 12:50:00,83.77,83.83,83.71,83.71,10280.0,83.2922,83.3518,83.2325,83.2325,10280.0
2018-04-03 12:55:00,83.59,83.81,83.57,83.71,13002.0,83.1132,83.332,83.0933,83.2325,13002.0
2018-04-03 13:00:00,83.71,83.91,83.65,83.91,12407.0,83.2325,83.4314,83.1729,83.4314,12407.0
2018-04-03 13:05:00,83.91,84.0,83.83,83.85,20516.0,83.4314,83.5209,83.3518,83.3717,20516.0
2018-04-03 13:10:00,83.86,83.99,83.71,83.8,33874.0,83.3817,83.5109,83.2325,83.322,33874.0
2018-04-03 13:15:00,83.78,84.08,83.77,84.04,12188.0,83.3021,83.6004,83.2922,83.5607,12188.0
2018-04-03 13:20:00,84.06,84.31,84.05,84.26,37354.0,83.5805,83.8291,83.5706,83.7794,37354.0
2018-04-03 13:25:00,84.24,84.41,84.2,84.2,42030.0,83.7595,83.9285,83.7197,83.7197,42030.0
2018-04-03 13:30:00,84.24,84.36,84.15,84.17,12375.0,83.7595,83.8788,83.67,83.6899,12375.0
2018-04-03 13:35:00,84.13,84.17,83.98,83.98,19708.0,83.6501,83.6899,83.501,83.501,19708.0
2018-04-03 13:40:00,84.03,84.14,83.98,84.01,24487.0,83.5507,83.6601,83.501,83.5308,24487.0
2018-04-03 13:45:00,83.99,84.1,83.72,83.76,25740.0,83.5109,83.6203,83.2425,83.2822,25740.0
2018-04-03 13:50:00,83.77,84.02,83.77,84.01,39946.0,83.2922,83.5408,83.2922,83.5308,39946.0
2018-04-03 13:55:00,84.03,84.22,84.01,84.04,34825.0,83.5507,83.7396,83.5308,83.5607,34825.0
2018-04-03 14:00:00,84.06,84.16,83.98,84.13,25161.0,83.5805,83.68,83.501,83.6501,25161.0
2018-04-03 14:05:00,84.14,84.16,83.97,84.06,18261.0,83.6601,83.68,83.4911,83.5805,18261.0
2018-04-03 14:10:00,84.02,84.06,83.94,83.97,20878.0,83.5408,83.5805,83.4612,83.4911,20878.0
2018-04-03 14:15:00,83.96,83.97,83.75,83.79,25880.0,83.4811,83.4911,83.2723,83.3121,25880.0
2018-04-03 14:20:00,83.77,83.97,83.72,83.94,24708.0,83.2922,83.4911,83.2425,83.4612,24708.0
2018-04-03 14:25:00,83.93,83.93,83.76,83.86,78849.0,83.4513,83.4513,83.2822,83.3817,78849.0
2018-04-03 14:30:00,83.84,83.85,83.48,83.57,71251.0,83.3618,83.3717,83.0038,83.0933,71251.0
2018-04-03 14:35:00,83.54,83.67,83.44,83.63,28560.0,83.0635,83.1928,82.9641,83.153,28560.0
2018-04-03 14:40:00,83.67,83.72,83.46,83.46,17287.0,83.1928,83.2425,82.984,82.984,17287.0
2018-04-03 14:45:00,83.47,84.1,83.46,84.0,95813.0,82.9939,83.6203,82.984,83.5209,95813.0
2018-04-03 14:50:00,83.93,83.99,83.81,83.98,6575.0,83.4513,83.5109,83.332,83.501,6575.0
2018-04-03 14:55:00,83.97,84.36,83.97,84.23,27380.0,83.4911,83.8788,83.4911,83.7496,27380.0
2018-04-03 15:00:00,84.27,84.44,84.2,84.37,45439.0,83.7893,83.9584,83.7197,83.8888,45439.0
2018-04-03 15:05:00,84.36,84.66,84.32,84.56,105987.0,83.8788,84.1771,83.8391,84.0777,105987.0
2018-04-03 15:10:00,84.56,84.76,84.19,84.31,190414.0,84.0777,84.2765,83.7098,83.8291,190414.0
2018-04-03 15:15:00,84.33,84.67,84.2,84.53,142806.0,83.849,84.1871,83.7197,84.0479,142806.0
2018-04-03 15:20:00,84.54,84.67,84.4,84.52,30972.0,84.0578,84.1871,83.9186,84.0379,30972.0
2018-04-03 15:25:00,84.56,84.73,84.5,84.7,27123.0,84.0777,84.2467,84.018,84.2169,27123.0
2018-04-03 15:30:00,84.68,84.68,84.32,84.34,57405.0,84.197,84.197,83.8391,83.8589,57405.0
2018-04-03 15:35:00,84.35,84.45,84.16,84.39,33782.0,83.8689,83.9683,83.68,83.9087,33782.0
2018-04-03 15:40:00,84.38,84.53,84.34,84.4,30718.0,83.8987,84.0479,83.8589,83.9186,30718.0
2018-04-03 15:45:00,84.39,84.53,84.21,84.21,63243.0,83.9087,84.0479,83.7297,83.7297,63243.0
2018-04-03 15:50:00,84.24,84.43,84.24,84.35,107525.0,83.7595,83.9484,83.7595,83.8689,107525.0
2018-04-03 15:55:00,84.32,84.43,84.31,84.35,222598.0,83.8391,83.9484,83.8291,83.8689,222598.0
2018-04-04 09:30:00,83.05,83.59,82.8,83.59,182877.0,82.5763,83.1132,82.3277,83.1132,182877.0
2018-04-04 09:35:00,83.61,83.71,83.25,83.39,278506.0,83.1331,83.2325,82.7752,82.9144,278506.0
2018-04-04 09:40:00,83.39,83.71,83.15,83.62,114939.0,82.9144,83.2325,82.6757,83.143,114939.0
2018-04-04 09:45:00,83.62,83.64,83.19,83.3,100476.0,83.143,83.1629,82.7155,82.8249,100476.0
2018-04-04 09:50:00,83.31,83.54,83.13,83.53,96470.0,82.8348,83.0635,82.6558,83.0536,96470.0
2018-04-04 09:55:00,83.56,83.83,83.49,83.72,98410.0,83.0834,83.3518,83.0138,83.2425,98410.0
2018-04-04 10:00:00,83.75,83.76,83.46,83.66,40627.0,83.2723,83.2822,82.984,83.1828,40627.0
2018-04-04 10:05:00,83.68,83.83,83.5,83.77,45594.0,83.2027,83.3518,83.0237,83.2922,45594.0
2018-04-04 10:10:00,83.79,84.29,83.72,84.19,84298.0,83.3121,83.8092,83.2425,83.7098,84298.0
2018-04-04 10:15:00,84.2,84.32,83.84,83.99,85180.0,83.7197,83.8391,83.3618,83.5109,85180.0
2018-04-04 10:20:00,84.02,84.05,83.66,83.79,65610.0,83.5408,83.5706,83.1828,83.3121,65610.0
2018-04-04 10:25:00,83.84,84.15,83.84,84.04,31516.0,83.3618,83.67,83.3618,83.5607,31516.0
2018-04-04 10:30:00,84.09,84.21,83.95,83.99,31291.0,83.6104,83.7297,83.4712,83.5109,31291.0
2018-04-04 10:35:00,83.98,84.07,83.74,84.03,78145.0,83.501,83.5905,83.2624,83.5507,78145.0
2018-04-04 10:40:00,84.02,84.11,83.86,84.0,62421.0,83.5408,83.6303,83.3817,83.5209,62421.0
2018-04-04 10:45:00,83.98,84.57,83.97,84.56,90194.0,83.501,84.0876,83.4911,84.0777,90194.0
2018-04-04 10:50:00,84.58,84.58,84.3,84.35,41712.0,84.0976,84.0976,83.8192,83.8689,41712.0
2018-04-04 10:55:00,84.36,84.6,84.33,84.55,31185.0,83.8788,84.1175,83.849,84.0677,31185.0
2018-04-04 11:00:00,84.55,84.57,84.31,84.44,20550.0,84.0677,84.0876,83.8291,83.9584,20550.0
2018-04-04 11:05:00,84.4,84.43,84.02,84.03,54523.0,83.9186,83.9484,83.5408,83.5507,54523.0
2018-04-04 11:10:00,84.03,84.22,84.0,84.13,19025.0,83.5507,83.7396,83.5209,83.6501,19025.0
2018-04-04 11:15:00,84.16,84.52,84.12,84.43,28306.0,83.68,84.0379,83.6402,83.9484,28306.0
2018-04-04 11:20:00,84.44,84.84,84.43,84.79,69647.0,83.9584,84.3561,83.9484,84.3064,69647.0
2018-04-04 11:25:00,84.82,84.86,84.66,84.79,25907.0,84.3362,84.376,84.1771,84.3064,25907.0
2018-04-04 11:30:00,84.78,85.19,84.76,85.12,71171.0,84.2964,84.7041,84.2765,84.6345,71171.0
2018-04-04 11:35:00,85.1,85.25,85.05,85.11,34143.0,84.6146,84.7638,84.5649,84.6245,34143.0
2018-04-04 11:40:00,85.11,85.15,84.84,84.84,32893.0,84.6245,84.6643,84.3561,84.3561,32893.0
2018-04-04 11:45:00,84.86,85.11,84.71,85.07,39515.0,84.376,84.6245,84.2268,84.5848,39515.0
2018-04-04 11:50:00,85.04,85.14,84.88,84.99,18414.0,84.5549,84.6544,84.3959,84.5052,18414.0
2018-04-04 11:55:00,85.01,85.16,84.98,85.11,17553.0,84.5251,84.6743,84.4953,84.6245,17553.0
2018-04-04 12:00:00,85.11,85.15,84.99,85.08,20109.0,84.6245,84.6643,84.5052,84.5947,20109.0
2018-04-04 12:05:00,85.03,85.39,85.03,85.36,31715.0,84.545,84.903,84.545,84.8731,31715.0
2018-04-04 12:10:00,85.4,85.5,85.35,85.45,43601.0,84.9129,85.0123,84.8632,84.9626,43601.0
2018-04-04 12:15:00,85.46,85.56,85.4,85.46,27041.0,84.9726,85.072,84.9129,84.9726,27041.0
2018-04-04 12:20:00,85.42,85.69,85.28,85.62,39050.0,84.9328,85.2012,84.7936,85.1316,39050.0
2018-04-04 12:25:00,85.61,85.78,85.57,85.78,56773.0,85.1217,85.2907,85.0819,85.2907,56773.0
2018-04-04 12:30:00,85.79,85.89,85.73,85.82,65270.0,85.3007,85.4001,85.241,85.3305,65270.0
2018-04-04 12:35:00,85.88,86.25,85.85,86.25,112073.0,85.3902,85.758,85.3603,85.758,112073.0
2018-04-04 12:40:00,86.25,86.35,86.17,86.27,81994.0,85.758,85.8575,85.6785,85.7779,81994.0
2018-04-04 12:45:00,86.29,86.39,86.03,86.04,40379.0,85.7978,85.8972,85.5393,85.5492,40379.0
2018-04-04 12:50:00,86.02,86.07,85.69,85.73,26588.0,85.5294,85.5791,85.2012,85.241,26588.0
2018-04-04 12:55:00,85.73,85.82,85.63,85.73,18221.0,85.241,85.3305,85.1416,85.241,18221.0
2018-04-04 13:00:00,85.69,85.76,85.47,85.52,17856.0,85.2012,85.2708,84.9825,85.0322,17856.0
2018-04-04 13:05:00,85.52,85.54,85.23,85.32,58338.0,85.0322,85.0521,84.7439,84.8334,58338.0
2018-04-04 13:10:00,85.29,85.4,85.14,85.4,21752.0,84.8035,84.9129,84.6544,84.9129,21752.0
2018-04-04 13:15:00,85.37,85.38,85.24,85.24,20141.0,84.8831,84.893,84.7538,84.7538,20141.0
2018-04-04 13:20:00,85.24,85.32,85.11,85.12,18179.0,84.7538,84.8334,84.6245,84.6345,18179.0
2018-04-04 13:25:00,85.1,85.38,85.04,85.35,27537.0,84.6146,84.893,84.5549,84.8632,27537.0
2018-04-04 13:30:00,85.32,85.43,85.24,85.38,20002.0,84.8334,84.9427,84.7538,84.893,20002.0
2018-04-04 13:35:00,85.39,85.69,85.39,85.59,59949.0,84.903,85.2012,84.903,85.1018,59949.0
2018-04-04 13:40:00,85.64,85.79,85.58,85.79,21351.0,85.1515,85.3007,85.0919,85.3007,21351.0
2018-04-04 13:45:00,85.75,85.75,85.44,85.55,55484.0,85.2609,85.2609,84.9527,85.062,55484.0
2018-04-04 13:50:00,85.54,85.54,85.32,85.36,15546.0,85.0521,85.0521,84.8334,84.8731,15546.0
2018-04-04 13:55:00,85.39,85.46,85.31,85.41,20875.0,84.903,84.9726,84.8234,84.9228,20875.0
2018-04-04 14:00:00,85.44,85.57,85.44,85.55,12109.0,84.9527,85.0819,84.9527,85.062,12109.0
2018-04-04 14:05:00,85.56,85.79,85.56,85.75,34131.0,85.072,85.3007,85.072,85.2609,34131.0
2018-04-04 14:10:00,85.76,86.02,85.71,86.0,28859.0,85.2708,85.5294,85.2211,85.5095,28859.0
2018-04-04 14:15:00,86.0,86.3,86.0,86.19,39342.0,85.5095,85.8078,85.5095,85.6984,39342.0
2018-04-04 14:20:00,86.18,86.39,86.16,86.23,29343.0,85.6884,85.8972,85.6686,85.7382,29343.0
2018-04-04 14:25:00,86.22,86.33,86.09,86.27,40345.0,85.7282,85.8376,85.599,85.7779,40345.0
2018-04-04 14:30:00,86.28,86.3,86.08,86.21,26071.0,85.7879,85.8078,85.589,85.7183,26071.0
2018-04-04 14:35:00,86.22,86.22,85.91,86.01,46483.0,85.7282,85.7282,85.42,85.5194,46483.0
2018-04-04 14:40:00,85.98,86.38,85.96,86.31,42402.0,85.4896,85.8873,85.4697,85.8177,42402.0
2018-04-04 14:45:00,86.32,86.33,86.12,86.21,26010.0,85.8276,85.8376,85.6288,85.7183,26010.0
2018-04-04 14:50:00,86.24,86.3,86.15,86.25,51615.0,85.7481,85.8078,85.6586,85.758,51615.0
2018-04-04 14:55:00,86.26,86.5,86.21,86.47,91336.0,85.768,86.0066,85.7183,85.9768,91336.0
2018-04-04 15:00:00,86.45,86.8,86.42,86.75,70355.0,85.9569,86.3049,85.9271,86.2552,70355.0
2018-04-04 15:05:00,86.76,86.81,86.63,86.8,37291.0,86.2651,86.3149,86.1359,86.3049,37291.0
2018-04-04 15:10:00,86.79,86.79,86.58,86.61,24581.0,86.295,86.295,86.0862,86.116,24581.0
2018-04-04 15:15:00,86.58,86.67,86.55,86.56,27155.0,86.0862,86.1757,86.0563,86.0663,27155.0
2018-04-04 15:20:00,86.59,86.99,86.59,86.93,40251.0,86.0961,86.4938,86.0961,86.4342,40251.0
2018-04-04 15:25:00,86.95,87.13,86.9,87.03,35292.0,86.4541,86.633,86.4043,86.5336,35292.0
2018-04-04 15:30:00,87.04,87.18,87.01,87.08,121802.0,86.5435,86.6827,86.5137,86.5833,121802.0
2018-04-04 15:35:00,87.11,87.22,87.02,87.18,81419.0,86.6131,86.7225,86.5237,86.6827,81419.0
2018-04-04 15:40:00,87.18,87.3,87.07,87.1,129102.0,86.6827,86.8021,86.5734,86.6032,129102.0
2018-04-04 15:45:00,87.12,87.24,87.08,87.2,89996.0,86.6231,86.7424,86.5833,86.7026,89996.0
2018-04-04 15:50:00,87.2,87.6,87.2,87.59,142902.0,86.7026,87.1003,86.7026,87.0904,142902.0
2018-04-04 15:55:00,87.58,87.59,87.26,87.27,247255.0,87.0805,87.0904,86.7623,86.7722,247255.0
2018-04-05 09:30:00,87.84,87.84,87.44,87.63,160149.0,87.339,87.339,86.9413,87.1302,160149.0
2018-04-05 09:35:00,87.63,87.64,86.95,87.0,135112.0,87.1302,87.1401,86.4541,86.5038,135112.0
2018-04-05 09:40:00,87.0,87.06,86.8,86.89,79992.0,86.5038,86.5634,86.3049,86.3944,79992.0
2018-04-05 09:45:00,86.89,87.04,86.49,86.6,40688.0,86.3944,86.5435,85.9967,86.106,40688.0
2018-04-05 09:50:00,86.59,86.95,86.59,86.89,39455.0,86.0961,86.4541,86.0961,86.3944,39455.0
2018-04-05 09:55:00,86.92,86.93,86.55,86.8,89090.0,86.4242,86.4342,86.0563,86.3049,89090.0
2018-04-05 10:00:00,86.74,86.74,86.31,86.45,120984.0,86.2453,86.2453,85.8177,85.9569,120984.0
2018-04-05 10:05:00,86.4,86.65,86.4,86.47,53152.0,85.9072,86.1558,85.9072,85.9768,53152.0
2018-04-05 10:10:00,86.48,86.62,86.36,86.56,50492.0,85.9867,86.1259,85.8674,86.0663,50492.0
2018-04-05 10:15:00,86.54,86.55,86.21,86.25,34915.0,86.0464,86.0563,85.7183,85.758,34915.0
2018-04-05 10:20:00,86.23,86.27,85.97,85.99,38969.0,85.7382,85.7779,85.4796,85.4995,38969.0
2018-04-05 10:25:00,86.0,86.03,85.84,86.0,36447.0,85.5095,85.5393,85.3504,85.5095,36447.0
2018-04-05 10:30:00,85.96,86.37,85.96,86.24,41323.0,85.4697,85.8774,85.4697,85.7481,41323.0
2018-04-05 10:35:00,86.19,86.37,86.19,86.23,18299.0,85.6984,85.8774,85.6984,85.7382,18299.0
2018-04-05 10:40:00,86.2,86.22,86.04,86.1,137244.0,85.7083,85.7282,85.5492,85.6089,137244.0
2018-04-05 10:45:00,86.1,86.13,85.94,86.1,69817.0,85.6089,85.6387,85.4498,85.6089,69817.0
2018-04-05 10:50:00,86.12,86.3,86.04,86.28,33262.0,85.6288,85.8078,85.5492,85.7879,33262.0
2018-04-05 10:55:00,86.27,86.56,86.22,86.45,56952.0,85.7779,86.0663,85.7282,85.9569,56952.0
2018-04-05 11:00:00,86.45,86.86,86.45,86.86,44088.0,85.9569,86.3646,85.9569,86.3646,44088.0
2018-04-05 11:05:00,86.85,86.89,86.63,86.64,40951.0,86.3546,86.3944,86.1359,86.1458,40951.0
2018-04-05 11:10:00,86.65,86.7,86.48,86.48,56132.0,86.1558,86.2055,85.9867,85.9867,56132.0
2018-04-05 11:15:00,86.49,86.55,86.33,86.52,42170.0,85.9967,86.0563,85.8376,86.0265,42170.0
2018-04-05 11:20:00,86.51,86.59,86.42,86.46,92788.0,86.0166,86.0961,85.9271,85.9668,92788.0
2018-04-05 11:25:00,86.45,86.51,86.34,86.45,61070.0,85.9569,86.0166,85.8475,85.9569,61070.0
2018-04-05 11:30:00,86.47,86.51,86.34,86.48,64669.0,85.9768,86.0166,85.8475,85.9867,64669.0
2018-04-05 11:35:00,86.49,86.75,86.46,86.58,114820.0,85.9967,86.2552,85.9668,86.0862,114820.0
2018-04-05 11:40:00,86.64,86.64,86.48,86.49,17285.0,86.1458,86.1458,85.9867,85.9967,17285.0
2018-04-05 11:45:00,86.5,86.52,86.31,86.4,30908.0,86.0066,86.0265,85.8177,85.9072,30908.0
2018-04-05 11:50:00,86.33,86.44,86.3,86.41,17835.0,85.8376,85.947,85.8078,85.9171,17835.0
2018-04-05 11:55:00,86.36,86.38,86.23,86.35,11037.0,85.8674,85.8873,85.7382,85.8575,11037.0
2018-04-05 12:00:00,86.31,86.31,86.18,86.23,16060.0,85.8177,85.8177,85.6884,85.7382,16060.0
2018-04-05 12:05:00,86.2,86.28,85.98,86.05,101772.0,85.7083,85.7879,85.4896,85.5592,101772.0
2018-04-05 12:10:00,86.04,86.1,85.95,86.05,45528.0,85.5492,85.6089,85.4598,85.5592,45528.0
2018-04-05 12:15:00,86.04,86.04,85.8,85.85,32149.0,85.5492,85.5492,85.3106,85.3603,32149.0
2018-04-05 12:20:00,85.84,85.94,85.79,85.82,49671.0,85.3504,85.4498,85.3007,85.3305,49671.0
2018-04-05 12:25:00,85.82,85.99,85.8,85.9,13846.0,85.3305,85.4995,85.3106,85.41,13846.0
2018-04-05 12:30:00,85.89,85.95,85.79,85.88,35441.0,85.4001,85.4598,85.3007,85.3902,35441.0
2018-04-05 12:35:00,85.88,85.88,85.67,85.76,108142.0,85.3902,85.3902,85.1814,85.2708,108142.0
2018-04-05 12:40:00,85.76,85.81,85.63,85.63,17869.0,85.2708,85.3206,85.1416,85.1416,17869.0
2018-04-05 12:45:00,85.66,85.77,85.63,85.77,14500.0,85.1714,85.2808,85.1416,85.2808,14500.0
2018-04-05 12:50:00,85.77,85.8,85.68,85.7,27376.0,85.2808,85.3106,85.1913,85.2112,27376.0
2018-04-05 12:55:00,85.72,85.88,85.72,85.76,35699.0,85.2311,85.3902,85.2311,85.2708,35699.0
2018-04-05 13:00:00,85.76,85.86,85.75,85.76,17330.0,85.2708,85.3703,85.2609,85.2708,17330.0
2018-04-05 13:05:00,85.78,85.81,85.7,85.78,14741.0,85.2907,85.3206,85.2112,85.2907,14741.0
2018-04-05 13:10:00,85.76,85.8,85.68,85.79,80366.0,85.2708,85.3106,85.1913,85.3007,80366.0
2018-04-05 13:15:00,85.8,85.84,85.71,85.78,53701.0,85.3106,85.3504,85.2211,85.2907,53701.0
2018-04-05 13:20:00,85.75,85.75,85.44,85.48,19690.0,85.2609,85.2609,84.9527,84.9924,19690.0
2018-04-05 13:25:00,85.49,85.54,85.37,85.41,35246.0,85.0024,85.0521,84.8831,84.9228,35246.0
2018-04-05 13:30:00,85.41,85.54,85.38,85.52,25651.0,84.9228,85.0521,84.893,85.0322,25651.0
2018-04-05 13:35:00,85.53,85.56,85.31,85.31,26839.0,85.0422,85.072,84.8234,84.8234,26839.0
2018-04-05 13:40:00,85.33,85.37,85.16,85.25,81974.0,84.8433,84.8831,84.6743,84.7638,81974.0
2018-04-05 13:45:00,85.26,85.35,85.2,85.34,13740.0,84.7737,84.8632,84.714,84.8532,13740.0
2018-04-05 13:50:00,85.32,85.51,85.25,85.3,31891.0,84.8334,85.0223,84.7638,84.8135,31891.0
2018-04-05 13:55:00,85.3,85.51,85.29,85.49,46015.0,84.8135,85.0223,84.8035,85.0024,46015.0
2018-04-05 14:00:00,85.5,85.55,85.4,85.47,37023.0,85.0123,85.062,84.9129,84.9825,37023.0
2018-04-05 14:05:00,85.45,85.46,85.32,85.32,24917.0,84.9626,84.9726,84.8334,84.8334,24917.0
2018-04-05 14:10:00,85.33,85.49,85.33,85.38,30845.0,84.8433,85.0024,84.8433,84.893,30845.0
2018-04-05 14:15:00,85.34,85.54,85.33,85.45,17675.0,84.8532,85.0521,84.8433,84.9626,17675.0
2018-04-05 14:20:00,85.43,85.51,85.34,85.36,17128.0,84.9427,85.0223,84.8532,84.8731,17128.0
2018-04-05 14:25:00,85.35,85.44,85.32,85.32,15142.0,84.8632,84.9527,84.8334,84.8334,15142.0
2018-04-05 14:30:00,85.31,85.4,85.28,85.39,17023.0,84.8234,84.9129,84.7936,84.903,17023.0
2018-04-05 14:35:00,85.4,85.5,85.38,85.38,39659.0,84.9129,85.0123,84.893,84.893,39659.0
2018-04-05 14:40:00,85.39,85.43,85.29,85.41,30778.0,84.903,84.9427,84.8035,84.9228,30778.0
2018-04-05 14:45:00,85.42,85.51,85.4,85.4,13586.0,84.9328,85.0223,84.9129,84.9129,13586.0
2018-04-05 14:50:00,85.38,85.44,85.31,85.37,35627.0,84.893,84.9527,84.8234,84.8831,35627.0
2018-04-05 14:55:00,85.35,85.46,85.33,85.4,19339.0,84.8632,84.9726,84.8433,84.9129,19339.0
2018-04-05 15:00:00,85.4,85.4,85.28,85.33,45183.0,84.9129,84.9129,84.7936,84.8433,45183.0
2018-04-05 15:05:00,85.32,85.47,85.3,85.46,28815.0,84.8334,84.9825,84.8135,84.9726,28815.0
2018-04-05 15:10:00,85.45,85.53,85.43,85.46,28726.0,84.9626,85.0422,84.9427,84.9726,28726.0
2018-04-05 15:15:00,85.48,85.54,85.42,85.47,40112.0,84.9924,85.0521,84.9328,84.9825,40112.0
2018-04-05 15:20:00,85.49,85.51,85.4,85.42,21457.0,85.0024,85.0223,84.9129,84.9328,21457.0
2018-04-05 15:25:00,85.41,85.46,85.28,85.34,27778.0,84.9228,84.9726,84.7936,84.8532,27778.0
2018-04-05 15:30:00,85.32,85.38,85.22,85.25,55418.0,84.8334,84.893,84.7339,84.7638,55418.0
2018-04-05 15:35:00,85.25,85.31,85.14,85.16,131292.0,84.7638,84.8234,84.6544,84.6743,131292.0
2018-04-05 15:40:00,85.16,85.52,85.12,85.48,162061.0,84.6743,85.0322,84.6345,84.9924,162061.0
2018-04-05 15:45:00,85.49,85.6,85.49,85.57,101324.0,85.0024,85.1118,85.0024,85.0819,101324.0
2018-04-05 15:50:00,85.57,85.6,85.28,85.33,234737.0,85.0819,85.1118,84.7936,84.8433,234737.0
2018-04-05 15:55:00,85.33,85.52,85.31,85.45,176927.0,84.8433,85.0322,84.8234,84.9626,176927.0
2018-04-06 09:30:00,84.37,84.66,83.54,84.21,715760.0,83.8888,84.1771,83.0635,83.7297,715760.0
2018-04-06 09:35:00,84.22,84.83,84.19,84.74,116207.0,83.7396,84.3461,83.7098,84.2567,116207.0
2018-04-06 09:40:00,84.78,84.79,84.52,84.56,39143.0,84.2964,84.3064,84.0379,84.0777,39143.0
2018-04-06 09:45:00,84.65,84.82,84.53,84.79,50239.0,84.1672,84.3362,84.0479,84.3064,50239.0
2018-04-06 09:50:00,84.89,85.18,84.84,85.04,31195.0,84.4058,84.6941,84.3561,84.5549,31195.0
2018-04-06 09:55:00,85.08,85.08,84.78,84.79,38662.0,84.5947,84.5947,84.2964,84.3064,38662.0
2018-04-06 10:00:00,84.82,84.99,84.65,84.76,39731.0,84.3362,84.5052,84.1672,84.2765,39731.0
2018-04-06 10:05:00,84.78,84.82,84.57,84.59,36379.0,84.2964,84.3362,84.0876,84.1075,36379.0
2018-04-06 10:10:00,84.57,84.86,84.52,84.76,28468.0,84.0876,84.376,84.0379,84.2765,28468.0
2018-04-06 10:15:00,84.76,84.82,84.58,84.78,67764.0,84.2765,84.3362,84.0976,84.2964,67764.0
2018-04-06 10:20:00,84.81,84.88,84.61,84.62,40778.0,84.3263,84.3959,84.1274,84.1373,40778.0
2018-04-06 10:25:00,84.63,84.79,84.56,84.6,29515.0,84.1473,84.3064,84.0777,84.1175,29515.0
2018-04-06 10:30:00,84.59,84.66,84.31,84.34,64029.0,84.1075,84.1771,83.8291,83.8589,64029.0
2018-04-06 10:35:00,84.33,84.46,84.26,84.35,35127.0,83.849,83.9783,83.7794,83.8689,35127.0
2018-04-06 10:40:00,84.32,84.41,84.23,84.35,21402.0,83.8391,83.9285,83.7496,83.8689,21402.0
2018-04-06 10:45:00,84.39,84.4,84.22,84.32,80122.0,83.9087,83.9186,83.7396,83.8391,80122.0
2018-04-06 10:50:00,84.31,84.47,84.19,84.25,30365.0,83.8291,83.9882,83.7098,83.7695,30365.0
2018-04-06 10:55:00,84.28,84.46,84.28,84.37,34874.0,83.7993,83.9783,83.7993,83.8888,34874.0
2018-04-06 11:00:00,84.36,84.36,84.1,84.1,40453.0,83.8788,83.8788,83.6203,83.6203,40453.0
2018-04-06 11:05:00,84.1,84.35,83.96,84.32,19907.0,83.6203,83.8689,83.4811,83.8391,19907.0
2018-04-06 11:10:00,84.33,84.49,84.28,84.35,20771.0,83.849,84.0081,83.7993,83.8689,20771.0
2018-04-06 11:15:00,84.34,84.34,84.07,84.09,57392.0,83.8589,83.8589,83.5905,83.6104,57392.0
2018-04-06 11:20:00,84.09,84.25,83.93,83.95,79868.0,83.6104,83.7695,83.4513,83.4712,79868.0
2018-04-06 11:25:00,83.94,84.03,83.86,83.94,76831.0,83.4612,83.5507,83.3817,83.4612,76831.0
2018-04-06 11:30:00,83.94,84.06,83.87,84.04,77544.0,83.4612,83.5805,83.3916,83.5607,77544.0
2018-04-06 11:35:00,84.02,84.14,83.95,84.13,16013.0,83.5408,83.6601,83.4712,83.6501,16013.0
2018-04-06 11:40:00,84.14,84.23,84.04,84.04,17795.0,83.6601,83.7496,83.5607,83.5607,17795.0
2018-04-06 11:45:00,84.06,84.06,83.7,83.73,152308.0,83.5805,83.5805,83.2226,83.2524,152308.0
2018-04-06 11:50:00,83.73,84.11,83.71,84.11,46200.0,83.2524,83.6303,83.2325,83.6303,46200.0
2018-04-06 11:55:00,84.21,84.33,84.19,84.24,17758.0,83.7297,83.849,83.7098,83.7595,17758.0
2018-04-06 12:00:00,84.23,84.26,83.98,83.98,26316.0,83.7496,83.7794,83.501,83.501,26316.0
2018-04-06 12:05:00,84.0,84.08,83.92,83.99,88051.0,83.5209,83.6004,83.4413,83.5109,88051.0
2018-04-06 12:10:00,83.99,83.99,83.79,83.81,22025.0,83.5109,83.5109,83.3121,83.332,22025.0
2018-04-06 12:15:00,83.83,83.9,83.75,83.75,23055.0,83.3518,83.4215,83.2723,83.2723,23055.0
2018-04-06 12:20:00,83.75,83.88,83.66,83.72,65994.0,83.2723,83.4016,83.1828,83.2425,65994.0
2018-04-06 12:25:00,83.73,83.85,83.68,83.7,29109.0,83.2524,83.3717,83.2027,83.2226,29109.0
2018-04-06 12:30:00,83.71,83.81,83.67,83.75,16060.0,83.2325,83.332,83.1928,83.2723,16060.0
2018-04-06 12:35:00,83.75,84.05,83.75,83.95,15972.0,83.2723,83.5706,83.2723,83.4712,15972.0
2018-04-06 12:40:00,83.98,84.16,83.96,84.08,11683.0,83.501,83.68,83.4811,83.6004,11683.0
2018-04-06 12:45:00,84.1,84.32,84.06,84.28,67143.0,83.6203,83.8391,83.5805,83.7993,67143.0
2018-04-06 12:50:00,84.28,84.34,84.15,84.21,85628.0,83.7993,83.8589,83.67,83.7297,85628.0
2018-04-06 12:55:00,84.2,84.25,84.1,84.1,17516.0,83.7197,83.7695,83.6203,83.6203,17516.0
2018-04-06 13:00:00,84.1,84.11,83.83,84.04,24763.0,83.6203,83.6303,83.3518,83.5607,24763.0
2018-04-06 13:05:00,83.99,83.99,83.84,83.88,12367.0,83.5109,83.5109,83.3618,83.4016,12367.0
2018-04-06 13:10:00,83.87,83.92,83.76,83.82,22239.0,83.3916,83.4413,83.2822,83.3419,22239.0
2018-04-06 13:15:00,83.84,83.85,83.7,83.75,48227.0,83.3618,83.3717,83.2226,83.2723,48227.0
2018-04-06 13:20:00,83.74,83.85,83.72,83.8,20059.0,83.2624,83.3717,83.2425,83.322,20059.0
2018-04-06 13:25:00,83.85,84.0,83.75,83.93,13015.0,83.3717,83.5209,83.2723,83.4513,13015.0
2018-04-06 13:30:00,83.92,84.07,83.84,83.84,39593.0,83.4413,83.5905,83.3618,83.3618,39593.0
2018-04-06 13:35:00,83.83,83.91,83.67,83.67,32762.0,83.3518,83.4314,83.1928,83.1928,32762.0
2018-04-06 13:40:00,83.67,83.76,83.61,83.73,100533.0,83.1928,83.2822,83.1331,83.2524,100533.0
2018-04-06 13:45:00,83.73,83.75,83.48,83.51,36714.0,83.2524,83.2723,83.0038,83.0337,36714.0
2018-04-06 13:50:00,83.52,83.52,83.32,83.36,51649.0,83.0436,83.0436,82.8448,82.8845,51649.0
2018-04-06 13:55:00,83.36,83.41,83.07,83.1,121623.0,82.8845,82.9342,82.5962,82.626,121623.0
2018-04-06 14:00:00,83.1,83.28,83.05,83.18,91358.0,82.626,82.805,82.5763,82.7056,91358.0
2018-04-06 14:05:00,83.21,83.31,82.96,83.01,68689.0,82.7354,82.8348,82.4868,82.5365,68689.0
2018-04-06 14:10:00,83.04,83.23,83.04,83.2,20135.0,82.5664,82.7553,82.5664,82.7254,20135.0
2018-04-06 14:15:00,83.19,83.21,83.07,83.07,23721.0,82.7155,82.7354,82.5962,82.5962,23721.0
2018-04-06 14:20:00,83.09,83.24,83.05,83.13,31244.0,82.6161,82.7652,82.5763,82.6558,31244.0
2018-04-06 14:25:00,83.1,83.15,82.92,82.95,26810.0,82.626,82.6757,82.447,82.4769,26810.0
2018-04-06 14:30:00,82.95,83.06,82.87,82.88,79297.0,82.4769,82.5862,82.3973,82.4073,79297.0
2018-04-06 14:35:00,82.84,82.94,82.65,82.7,61494.0,82.3675,82.4669,82.1786,82.2283,61494.0
2018-04-06 14:40:00,82.69,82.9,82.57,82.78,83057.0,82.2184,82.4272,82.099,82.3078,83057.0
2018-04-06 14:45:00,82.81,82.84,82.66,82.73,42481.0,82.3377,82.3675,82.1885,82.2581,42481.0
2018-04-06 14:50:00,82.74,82.74,82.55,82.63,45335.0,82.2681,82.2681,82.0792,82.1587,45335.0
2018-04-06 14:55:00,82.6,82.63,82.43,82.59,92814.0,82.1289,82.1587,81.9598,82.1189,92814.0
2018-04-06 15:00:00,82.61,82.8,82.45,82.45,80484.0,82.1388,82.3277,81.9797,81.9797,80484.0
2018-04-06 15:05:00,82.42,82.57,82.36,82.57,185788.0,81.9499,82.099,81.8902,82.099,185788.0
2018-04-06 15:10:00,82.55,82.97,82.51,82.96,128538.0,82.0792,82.4968,82.0394,82.4868,128538.0
2018-04-06 15:15:00,82.96,83.18,82.93,83.04,120885.0,82.4868,82.7056,82.457,82.5664,120885.0
2018-04-06 15:20:00,83.02,83.14,82.92,83.03,56356.0,82.5465,82.6658,82.447,82.5564,56356.0
2018-04-06 15:25:00,83.04,83.09,82.78,82.82,19027.0,82.5664,82.6161,82.3078,82.3476,19027.0
2018-04-06 15:30:00,82.82,83.18,82.75,83.14,79113.0,82.3476,82.7056,82.278,82.6658,79113.0
2018-04-06 15:35:00,83.11,83.22,83.0,83.13,90917.0,82.636,82.7453,82.5266,82.6558,90917.0
2018-04-06 15:40:00,83.14,83.3,83.09,83.18,103982.0,82.6658,82.8249,82.6161,82.7056,103982.0
2018-04-06 15:45:00,83.17,83.22,82.92,82.92,190065.0,82.6956,82.7453,82.447,82.447,190065.0
2018-04-06 15:50:00,82.93,83.16,82.92,83.06,220727.0,82.457,82.6857,82.447,82.5862,220727.0
2018-04-06 15:55:00,83.06,83.13,82.88,82.9,459232.0,82.5862,82.6558,82.4073,82.4272,459232.0
2018-04-09 09:30:00,84.8,85.22,84.67,85.16,479508.0,84.3163,84.7339,84.1871,84.6743,479508.0
2018-04-09 09:35:00,85.17,85.31,84.77,84.84,251762.0,84.6842,84.8234,84.2865,84.3561,251762.0
2018-04-09 09:40:00,84.84,85.24,84.75,85.06,279128.0,84.3561,84.7538,84.2666,84.5748,279128.0
2018-04-09 09:45:00,85.08,85.62,85.08,85.56,274145.0,84.5947,85.1316,84.5947,85.072,274145.0
2018-04-09 09:50:00,85.58,85.76,85.52,85.72,280579.0,85.0919,85.2708,85.0322,85.2311,280579.0
2018-04-09 09:55:00,85.72,85.85,85.66,85.7,163908.0,85.2311,85.3603,85.1714,85.2112,163908.0
2018-04-09 10:00:00,85.71,85.82,85.61,85.74,92288.0,85.2211,85.3305,85.1217,85.251,92288.0
2018-04-09 10:05:00,85.76,85.89,85.61,85.71,104685.0,85.2708,85.4001,85.1217,85.2211,104685.0
2018-04-09 10:10:00,85.74,85.87,85.64,85.67,95974.0,85.251,85.3802,85.1515,85.1814,95974.0
2018-04-09 10:15:00,85.68,85.86,85.6,85.61,120761.0,85.1913,85.3703,85.1118,85.1217,120761.0
2018-04-09 10:20:00,85.6,85.83,85.58,85.83,50138.0,85.1118,85.3404,85.0919,85.3404,50138.0
2018-04-09 10:25:00,85.83,86.03,85.72,86.01,242110.0,85.3404,85.5393,85.2311,85.5194,242110.0
2018-04-09 10:30:00,86.01,86.18,85.86,85.91,168302.0,85.5194,85.6884,85.3703,85.42,168302.0
2018-04-09 10:35:00,85.89,86.03,85.8,85.87,104273.0,85.4001,85.5393,85.3106,85.3802,104273.0
2018-04-09 10:40:00,85.89,86.22,85.88,86.08,100065.0,85.4001,85.7282,85.3902,85.589,100065.0
2018-04-09 10:45:00,86.11,86.25,86.08,86.08,91761.0,85.6188,85.758,85.589,85.589,91761.0
2018-04-09 10:50:00,86.09,86.25,86.03,86.1,114571.0,85.599,85.758,85.5393,85.6089,114571.0
2018-04-09 10:55:00,86.1,86.2,86.04,86.07,57767.0,85.6089,85.7083,85.5492,85.5791,57767.0
2018-04-09 11:00:00,86.08,86.12,85.95,86.02,129854.0,85.589,85.6288,85.4598,85.5294,129854.0
2018-04-09 11:05:00,86.01,86.01,85.73,85.81,59728.0,85.5194,85.5194,85.241,85.3206,59728.0
2018-04-09 11:10:00,85.81,86.0,85.78,85.98,37173.0,85.3206,85.5095,85.2907,85.4896,37173.0
2018-04-09 11:15:00,85.99,86.14,85.99,86.06,98714.0,85.4995,85.6487,85.4995,85.5691,98714.0
2018-04-09 11:20:00,86.08,86.2,86.02,86.05,84988.0,85.589,85.7083,85.5294,85.5592,84988.0
2018-04-09 11:25:00,86.06,86.21,86.06,86.12,24125.0,85.5691,85.7183,85.5691,85.6288,24125.0
2018-04-09 11:30:00,86.13,86.25,86.05,86.05,142452.0,85.6387,85.758,85.5592,85.5592,142452.0
2018-04-09 11:35:00,86.06,86.2,86.06,86.14,37403.0,85.5691,85.7083,85.5691,85.6487,37403.0
2018-04-09 11:40:00,86.15,86.25,86.13,86.17,77100.0,85.6586,85.758,85.6387,85.6785,77100.0
2018-04-09 11:45:00,86.17,86.35,86.16,86.3,154252.0,85.6785,85.8575,85.6686,85.8078,154252.0
2018-04-09 11:50:00,86.33,86.35,86.18,86.25,112760.0,85.8376,85.8575,85.6884,85.758,112760.0
2018-04-09 11:55:00,86.27,86.32,86.05,86.2,73559.0,85.7779,85.8276,85.5592,85.7083,73559.0
2018-04-09 12:00:00,86.19,86.29,86.09,86.23,89705.0,85.6984,85.7978,85.599,85.7382,89705.0
2018-04-09 12:05:00,86.23,86.39,86.17,86.38,102737.0,85.7382,85.8972,85.6785,85.8873,102737.0
2018-04-09 12:10:00,86.37,86.56,86.32,86.54,77218.0,85.8774,86.0663,85.8276,86.0464,77218.0
2018-04-09 12:15:00,86.53,86.56,86.43,86.49,48490.0,86.0364,86.0663,85.937,85.9967,48490.0
2018-04-09 12:20:00,86.49,86.57,86.31,86.33,42709.0,85.9967,86.0762,85.8177,85.8376,42709.0
2018-04-09 12:25:00,86.33,86.38,86.25,86.25,29625.0,85.8376,85.8873,85.758,85.758,29625.0
2018-04-09 12:30:00,86.26,86.28,86.14,86.19,38261.0,85.768,85.7879,85.6487,85.6984,38261.0
2018-04-09 12:35:00,86.21,86.3,86.14,86.25,36551.0,85.7183,85.8078,85.6487,85.758,36551.0
2018-04-09 12:40:00,86.24,86.27,86.17,86.24,40509.0,85.7481,85.7779,85.6785,85.7481,40509.0
2018-04-09 12:45:00,86.25,86.25,86.08,86.19,22699.0,85.758,85.758,85.589,85.6984,22699.0
2018-04-09 12:50:00,86.21,86.26,86.11,86.11,24195.0,85.7183,85.768,85.6188,85.6188,24195.0
2018-04-09 12:55:00,86.08,86.13,85.99,86.03,18324.0,85.589,85.6387,85.4995,85.5393,18324.0
2018-04-09 13:00:00,86.04,86.19,86.04,86.18,16525.0,85.5492,85.6984,85.5492,85.6884,16525.0
2018-04-09 13:05:00,86.17,86.23,86.1,86.17,21669.0,85.6785,85.7382,85.6089,85.6785,21669.0
2018-04-09 13:10:00,86.21,86.22,85.81,85.81,110619.0,85.7183,85.7282,85.3206,85.3206,110619.0
2018-04-09 13:15:00,85.81,85.98,85.79,85.96,114592.0,85.3206,85.4896,85.3007,85.4697,114592.0
2018-04-09 13:20:00,85.96,86.06,85.84,86.0,32295.0,85.4697,85.5691,85.3504,85.5095,32295.0
2018-04-09 13:25:00,86.0,86.08,85.9,86.0,32231.0,85.5095,85.589,85.41,85.5095,32231.0
2018-04-09 13:30:00,86.05,86.18,86.04,86.18,9559.0,85.5592,85.6884,85.5492,85.6884,9559.0
2018-04-09 13:35:00,86.17,86.21,86.02,86.14,39921.0,85.6785,85.7183,85.5294,85.6487,39921.0
2018-04-09 13:40:00,86.14,86.15,85.97,86.01,11219.0,85.6487,85.6586,85.4796,85.5194,11219.0
2018-04-09 13:45:00,86.04,86.26,86.04,86.24,20355.0,85.5492,85.768,85.5492,85.7481,20355.0
2018-04-09 13:50:00,86.25,86.39,86.2,86.37,33878.0,85.758,85.8972,85.7083,85.8774,33878.0
2018-04-09 13:55:00,86.38,86.42,86.32,86.37,27084.0,85.8873,85.9271,85.8276,85.8774,27084.0
2018-04-09 14:00:00,86.39,86.46,86.3,86.39,176459.0,85.8972,85.9668,85.8078,85.8972,176459.0
2018-04-09 14:05:00,86.39,86.41,86.13,86.2,115586.0,85.8972,85.9171,85.6387,85.7083,115586.0
2018-04-09 14:10:00,86.2,86.27,86.11,86.22,30289.0,85.7083,85.7779,85.6188,85.7282,30289.0
2018-04-09 14:15:00,86.25,86.4,86.15,86.34,37392.0,85.758,85.9072,85.6586,85.8475,37392.0
2018-04-09 14:20:00,86.34,86.34,86.09,86.2,76788.0,85.8475,85.8475,85.599,85.7083,76788.0
2018-04-09 14:25:00,86.22,86.22,85.98,86.02,66790.0,85.7282,85.7282,85.4896,85.5294,66790.0
2018-04-09 14:30:00,86.0,86.3,86.0,86.27,43559.0,85.5095,85.8078,85.5095,85.7779,43559.0
2018-04-09 14:35:00,86.26,86.26,86.05,86.06,26383.0,85.768,85.768,85.5592,85.5691,26383.0
2018-04-09 14:40:00,86.09,86.12,85.87,86.01,30510.0,85.599,85.6288,85.3802,85.5194,30510.0
2018-04-09 14:45:00,86.0,86.16,85.97,86.14,28526.0,85.5095,85.6686,85.4796,85.6487,28526.0
2018-04-09 14:50:00,86.1,86.23,86.1,86.22,67464.0,85.6089,85.7382,85.6089,85.7282,67464.0
2018-04-09 14:55:00,86.2,86.32,86.15,86.3,31886.0,85.7083,85.8276,85.6586,85.8078,31886.0
2018-04-09 15:00:00,86.3,86.33,86.2,86.26,106580.0,85.8078,85.8376,85.7083,85.768,106580.0
2018-04-09 15:05:00,86.24,86.29,86.18,86.22,25140.0,85.7481,85.7978,85.6884,85.7282,25140.0
2018-04-09 15:10:00,86.23,86.31,86.11,86.11,28752.0,85.7382,85.8177,85.6188,85.6188,28752.0
2018-04-09 15:15:00,86.11,86.12,85.8,85.81,74146.0,85.6188,85.6288,85.3106,85.3206,74146.0
2018-04-09 15:20:00,85.8,85.8,85.57,85.62,132797.0,85.3106,85.3106,85.0819,85.1316,132797.0
2018-04-09 15:25:00,85.62,85.69,85.56,85.58,61549.0,85.1316,85.2012,85.072,85.0919,61549.0
2018-04-09 15:30:00,85.58,85.61,85.22,85.23,111646.0,85.0919,85.1217,84.7339,84.7439,111646.0
2018-04-09 15:35:00,85.23,85.29,85.15,85.18,83794.0,84.7439,84.8035,84.6643,84.6941,83794.0
2018-04-09 15:40:00,85.19,85.23,85.01,85.22,151684.0,84.7041,84.7439,84.5251,84.7339,151684.0
2018-04-09 15:45:00,85.19,85.32,85.09,85.1,98886.0,84.7041,84.8334,84.6047,84.6146,98886.0
2018-04-09 15:50:00,85.11,85.48,85.09,85.4,167261.0,84.6245,84.9924,84.6047,84.9129,167261.0
2018-04-09 15:55:00,85.42,85.46,85.09,85.11,391862.0,84.9328,84.9726,84.6047,84.6245,391862.0
2018-04-10 09:30:00,86.55,86.79,86.26,86.26,131412.0,86.0563,86.295,85.768,85.768,131412.0
2018-04-10 09:35:00,86.28,86.3,85.96,86.25,151115.0,85.7879,85.8078,85.4697,85.758,151115.0
2018-04-10 09:40:00,86.24,86.46,86.14,86.22,208897.0,85.7481,85.9668,85.6487,85.7282,208897.0
2018-04-10 09:45:00,86.24,86.8,86.24,86.76,190044.0,85.7481,86.3049,85.7481,86.2651,190044.0
2018-04-10 09:50:00,86.73,86.73,86.28,86.29,39208.0,86.2353,86.2353,85.7879,85.7978,39208.0
2018-04-10 09:55:00,86.28,86.4,86.14,86.31,65769.0,85.7879,85.9072,85.6487,85.8177,65769.0
2018-04-10 10:00:00,86.36,86.66,86.36,86.61,64099.0,85.8674,86.1657,85.8674,86.116,64099.0
2018-04-10 10:05:00,86.64,86.71,86.47,86.53,50336.0,86.1458,86.2154,85.9768,86.0364,50336.0
2018-04-10 10:10:00,86.55,86.69,86.36,86.64,86539.0,86.0563,86.1955,85.8674,86.1458,86539.0
2018-04-10 10:15:00,86.66,86.78,86.56,86.69,72166.0,86.1657,86.285,86.0663,86.1955,72166.0
2018-04-10 10:20:00,86.72,86.75,86.49,86.71,31173.0,86.2254,86.2552,85.9967,86.2154,31173.0
2018-04-10 10:25:00,86.69,86.84,86.68,86.73,67187.0,86.1955,86.3447,86.1856,86.2353,67187.0
2018-04-10 10:30:00,86.74,86.95,86.7,86.89,79773.0,86.2453,86.4541,86.2055,86.3944,79773.0
2018-04-10 10:35:00,86.88,87.05,86.81,86.87,55739.0,86.3845,86.5535,86.3149,86.3745,55739.0
2018-04-10 10:40:00,86.88,87.18,86.88,87.18,64020.0,86.3845,86.6827,86.3845,86.6827,64020.0
2018-04-10 10:45:00,87.2,87.29,87.02,87.07,95336.0,86.7026,86.7921,86.5237,86.5734,95336.0
2018-04-10 10:50:00,87.08,87.17,86.97,87.07,89619.0,86.5833,86.6728,86.4739,86.5734,89619.0
2018-04-10 10:55:00,87.06,87.32,86.99,87.28,108297.0,86.5634,86.8219,86.4938,86.7822,108297.0
2018-04-10 11:00:00,87.29,87.49,87.29,87.35,162225.0,86.7921,86.991,86.7921,86.8518,162225.0
2018-04-10 11:05:00,87.36,87.5,87.29,87.38,111209.0,86.8617,87.0009,86.7921,86.8816,111209.0
2018-04-10 11:10:00,87.37,87.46,87.31,87.43,64627.0,86.8717,86.9611,86.812,86.9313,64627.0
2018-04-10 11:15:00,87.45,87.62,87.39,87.45,150890.0,86.9512,87.1202,86.8915,86.9512,150890.0
2018-04-10 11:20:00,87.47,87.72,87.44,87.66,91012.0,86.9711,87.2197,86.9413,87.16,91012.0
2018-04-10 11:25:00,87.65,87.7,87.37,87.42,116154.0,87.1501,87.1998,86.8717,86.9214,116154.0
2018-04-10 11:30:00,87.47,87.76,87.46,87.65,56433.0,86.9711,87.2594,86.9611,87.1501,56433.0
2018-04-10 11:35:00,87.68,87.74,87.63,87.7,61625.0,87.1799,87.2395,87.1302,87.1998,61625.0
2018-04-10 11:40:00,87.71,87.74,87.2,87.22,42421.0,87.2097,87.2395,86.7026,86.7225,42421.0
2018-04-10 11:45:00,87.22,87.31,87.03,87.28,32437.0,86.7225,86.812,86.5336,86.7822,32437.0
2018-04-10 11:50:00,87.26,87.39,87.16,87.32,39422.0,86.7623,86.8915,86.6629,86.8219,39422.0
2018-04-10 11:55:00,87.34,87.49,87.33,87.43,44811.0,86.8418,86.991,86.8319,86.9313,44811.0
2018-04-10 12:00:00,87.43,87.53,87.18,87.25,33694.0,86.9313,87.0307,86.6827,86.7523,33694.0
2018-04-10 12:05:00,87.26,87.44,87.2,87.42,25320.0,86.7623,86.9413,86.7026,86.9214,25320.0
2018-04-10 12:10:00,87.43,87.45,87.3,87.31,9555.0,86.9313,86.9512,86.8021,86.812,9555.0
2018-04-10 12:15:00,87.28,87.29,87.13,87.19,46044.0,86.7822,86.7921,86.633,86.6927,46044.0
2018-04-10 12:20:00,87.18,87.35,87.13,87.21,38086.0,86.6827,86.8518,86.633,86.7126,38086.0
2018-04-10 12:25:00,87.21,87.23,86.82,87.1,179628.0,86.7126,86.7325,86.3248,86.6032,179628.0
2018-04-10 12:30:00,87.07,87.44,87.02,87.26,25057.0,86.5734,86.9413,86.5237,86.7623,25057.0
2018-04-10 12:35:00,87.25,87.4,87.21,87.36,21417.0,86.7523,86.9015,86.7126,86.8617,21417.0
2018-04-10 12:40:00,87.36,87.38,87.2,87.29,26162.0,86.8617,86.8816,86.7026,86.7921,26162.0
2018-04-10 12:45:00,87.27,87.41,87.16,87.39,17295.0,86.7722,86.9114,86.6629,86.8915,17295.0
2018-04-10 12:50:00,87.37,87.39,87.19,87.32,24333.0,86.8717,86.8915,86.6927,86.8219,24333.0
2018-04-10 12:55:00,87.33,87.47,87.32,87.44,16000.0,86.8319,86.9711,86.8219,86.9413,16000.0
2018-04-10 13:00:00,87.46,87.49,87.36,87.49,23666.0,86.9611,86.991,86.8617,86.991,23666.0
2018-04-10 13:05:00,87.44,87.6,87.37,87.57,34653.0,86.9413,87.1003,86.8717,87.0705,34653.0
2018-04-10 13:10:00,87.62,87.68,87.57,87.63,35379.0,87.1202,87.1799,87.0705,87.1302,35379.0
2018-04-10 13:15:00,87.65,87.67,87.44,87.44,74827.0,87.1501,87.1699,86.9413,86.9413,74827.0
2018-04-10 13:20:00,87.43,87.49,87.37,87.42,14640.0,86.9313,86.991,86.8717,86.9214,14640.0
2018-04-10 13:25:00,87.45,87.56,87.43,87.51,6300.0,86.9512,87.0606,86.9313,87.0109,6300.0
2018-04-10 13:30:00,87.5,87.67,87.37,87.66,45163.0,87.0009,87.1699,86.8717,87.16,45163.0
2018-04-10 13:35:00,87.68,87.72,87.59,87.63,36611.0,87.1799,87.2197,87.0904,87.1302,36611.0
2018-04-10 13:40:00,87.63,87.78,87.58,87.68,38773.0,87.1302,87.2793,87.0805,87.1799,38773.0
2018-04-10 13:45:00,87.66,87.67,87.47,87.63,16736.0,87.16,87.1699,86.9711,87.1302,16736.0
2018-04-10 13:50:00,87.62,87.69,87.55,87.66,21823.0,87.1202,87.1898,87.0506,87.16,21823.0
2018-04-10 13:55:00,87.64,87.71,87.53,87.6,72799.0,87.1401,87.2097,87.0307,87.1003,72799.0
2018-04-10 14:00:00,87.62,87.67,87.53,87.65,15014.0,87.1202,87.1699,87.0307,87.1501,15014.0
2018-04-10 14:05:00,87.63,87.8,87.58,87.77,36079.0,87.1302,87.2992,87.0805,87.2694,36079.0
2018-04-10 14:10:00,87.79,87.86,87.59,87.64,45984.0,87.2893,87.3589,87.0904,87.1401,45984.0
2018-04-10 14:15:00,87.64,87.73,87.58,87.65,27172.0,87.1401,87.2296,87.0805,87.1501,27172.0
2018-04-10 14:20:00,87.66,87.73,87.55,87.57,15602.0,87.16,87.2296,87.0506,87.0705,15602.0
2018-04-10 14:25:00,87.55,87.61,87.44,87.49,31165.0,87.0506,87.1103,86.9413,86.991,31165.0
2018-04-10 14:30:00,87.51,87.85,87.47,87.83,90460.0,87.0109,87.3489,86.9711,87.329,90460.0
2018-04-10 14:35:00,87.83,87.89,87.69,87.82,120796.0,87.329,87.3887,87.1898,87.3191,120796.0
2018-04-10 14:40:00,87.82,87.84,87.58,87.68,111460.0,87.3191,87.339,87.0805,87.1799,111460.0
2018-04-10 14:45:00,87.66,87.85,87.63,87.73,80404.0,87.16,87.3489,87.1302,87.2296,80404.0
2018-04-10 14:50:00,87.74,88.05,87.74,87.98,105353.0,87.2395,87.5478,87.2395,87.4782,105353.0
2018-04-10 14:55:00,87.97,88.05,87.84,88.01,72789.0,87.4682,87.5478,87.339,87.508,72789.0
2018-04-10 15:00:00,88.01,88.07,87.95,87.98,35519.0,87.508,87.5677,87.4483,87.4782,35519.0
2018-04-10 15:05:00,88.01,88.26,88.01,88.23,55345.0,87.508,87.7566,87.508,87.7268,55345.0
2018-04-10 15:10:00,88.27,88.48,88.23,88.45,116701.0,87.7665,87.9753,87.7268,87.9455,116701.0
2018-04-10 15:15:00,88.43,88.5,88.36,88.45,92134.0,87.9256,87.9952,87.856,87.9455,92134.0
2018-04-10 15:20:00,88.42,88.52,88.22,88.25,173976.0,87.9157,88.0151,87.7168,87.7466,173976.0
2018-04-10 15:25:00,88.25,88.51,88.15,88.46,207998.0,87.7466,88.0052,87.6472,87.9554,207998.0
2018-04-10 15:30:00,88.46,88.52,88.28,88.38,94332.0,87.9554,88.0151,87.7765,87.8759,94332.0
2018-04-10 15:35:00,88.37,88.46,88.27,88.42,78884.0,87.866,87.9554,87.7665,87.9157,78884.0
2018-04-10 15:40:00,88.45,88.55,88.38,88.47,103586.0,87.9455,88.0449,87.8759,87.9654,103586.0
2018-04-10 15:45:00,88.49,88.6,88.46,88.53,241305.0,87.9853,88.0946,87.9554,88.025,241305.0
2018-04-10 15:50:00,88.54,88.88,88.54,88.74,267848.0,88.035,88.373,88.035,88.2338,267848.0
2018-04-10 15:55:00,88.73,88.73,88.52,88.53,633940.0,88.2239,88.2239,88.0151,88.025,633940.0
2018-04-11 09:30:00,87.97,88.46,87.74,88.32,125209.0,87.4682,87.9554,87.2395,87.8162,125209.0
2018-04-11 09:35:00,88.32,88.53,88.19,88.43,90971.0,87.8162,88.025,87.687,87.9256,90971.0
2018-04-11 09:40:00,88.4,88.66,88.19,88.48,88134.0,87.8958,88.1543,87.687,87.9753,88134.0
2018-04-11 09:45:00,88.51,88.6,88.36,88.41,83520.0,88.0052,88.0946,87.856,87.9057,83520.0
2018-04-11 09:50:00,88.43,88.79,88.43,88.72,32767.0,87.9256,88.2836,87.9256,88.214,32767.0
2018-04-11 09:55:00,88.75,89.24,88.74,89.2,91222.0,88.2438,88.731,88.2338,88.6912,91222.0
2018-04-11 10:00:00,89.17,89.18,88.99,89.09,36391.0,88.6614,88.6713,88.4824,88.5818,36391.0
2018-04-11 10:05:00,89.09,89.32,89.02,89.23,65799.0,88.5818,88.8105,88.5122,88.721,65799.0
2018-04-11 10:10:00,89.25,89.49,89.25,89.47,58238.0,88.7409,88.9796,88.7409,88.9597,58238.0
2018-04-11 10:15:00,89.46,89.73,89.37,89.73,65119.0,88.9497,89.2182,88.8603,89.2182,65119.0
2018-04-11 10:20:00,89.74,89.83,89.52,89.76,66716.0,89.2281,89.3176,89.0094,89.248,66716.0
2018-04-11 10:25:00,89.75,90.06,89.74,90.06,76830.0,89.2381,89.5463,89.2281,89.5463,76830.0
2018-04-11 10:30:00,90.03,90.08,89.79,89.92,138298.0,89.5165,89.5662,89.2779,89.4071,138298.0
2018-04-11 10:35:00,89.92,90.06,89.85,90.05,41968.0,89.4071,89.5463,89.3375,89.5364,41968.0
2018-04-11 10:40:00,90.07,90.18,89.96,90.18,49616.0,89.5563,89.6656,89.4469,89.6656,49616.0
2018-04-11 10:45:00,90.16,90.17,89.85,89.89,30683.0,89.6457,89.6557,89.3375,89.3773,30683.0
2018-04-11 10:50:00,89.89,89.9,89.37,89.38,172208.0,89.3773,89.3872,88.8603,88.8702,172208.0
2018-04-11 10:55:00,89.4,89.52,89.33,89.36,44964.0,88.8901,89.0094,88.8205,88.8503,44964.0
2018-04-11 11:00:00,89.37,89.37,89.06,89.21,80876.0,88.8603,88.8603,88.552,88.7012,80876.0
2018-04-11 11:05:00,89.22,89.45,89.21,89.38,51430.0,88.7111,88.9398,88.7012,88.8702,51430.0
2018-04-11 11:10:00,89.38,89.62,89.26,89.61,64416.0,88.8702,89.1088,88.7509,89.0989,64416.0
2018-04-11 11:15:00,89.65,89.76,89.52,89.54,25738.0,89.1387,89.248,89.0094,89.0293,25738.0
2018-04-11 11:20:00,89.56,89.67,89.39,89.66,23751.0,89.0492,89.1585,88.8801,89.1486,23751.0
2018-04-11 11:25:00,89.69,89.84,89.66,89.74,33242.0,89.1784,89.3276,89.1486,89.2281,33242.0
2018-04-11 11:30:00,89.74,89.75,89.6,89.62,18878.0,89.2281,89.2381,89.0889,89.1088,18878.0
2018-04-11 11:35:00,89.61,89.64,89.48,89.62,22411.0,89.0989,89.1287,88.9696,89.1088,22411.0
2018-04-11 11:40:00,89.62,89.84,89.62,89.76,16931.0,89.1088,89.3276,89.1088,89.248,16931.0
2018-04-11 11:45:00,89.75,89.88,89.69,89.8,18893.0,89.2381,89.3673,89.1784,89.2878,18893.0
2018-04-11 11:50:00,89.82,90.07,89.72,90.03,53070.0,89.3077,89.5563,89.2083,89.5165,53070.0
2018-04-11 11:55:00,89.97,90.0,89.73,89.78,36598.0,89.4568,89.4867,89.2182,89.2679,36598.0
2018-04-11 12:00:00,89.77,90.05,89.77,89.91,20334.0,89.258,89.5364,89.258,89.3972,20334.0
2018-04-11 12:05:00,89.92,89.97,89.82,89.85,15415.0,89.4071,89.4568,89.3077,89.3375,15415.0
2018-04-11 12:10:00,89.85,90.0,89.85,89.86,13768.0,89.3375,89.4867,89.3375,89.3475,13768.0
2018-04-11 12:15:00,89.86,89.86,89.59,89.62,16224.0,89.3475,89.3475,89.079,89.1088,16224.0
2018-04-11 12:20:00,89.64,89.74,89.6,89.73,20665.0,89.1287,89.2281,89.0889,89.2182,20665.0
2018-04-11 12:25:00,89.71,89.75,89.6,89.75,11211.0,89.1983,89.2381,89.0889,89.2381,11211.0
2018-04-11 12:30:00,89.73,89.87,89.72,89.79,37927.0,89.2182,89.3574,89.2083,89.2779,37927.0
2018-04-11 12:35:00,89.8,89.83,89.58,89.62,21325.0,89.2878,89.3176,89.0691,89.1088,21325.0
2018-04-11 12:40:00,89.61,89.65,89.52,89.57,12133.0,89.0989,89.1387,89.0094,89.0591,12133.0
2018-04-11 12:45:00,89.6,89.61,89.38,89.46,14270.0,89.0889,89.0989,88.8702,88.9497,14270.0
2018-04-11 12:50:00,89.43,89.47,89.28,89.33,27990.0,88.9199,88.9597,88.7708,88.8205,27990.0
2018-04-11 12:55:00,89.35,89.49,89.34,89.48,15222.0,88.8404,88.9796,88.8304,88.9696,15222.0
2018-04-11 13:00:00,89.5,89.61,89.45,89.55,14713.0,88.9895,89.0989,88.9398,89.0392,14713.0
2018-04-11 13:05:00,89.56,89.56,89.4,89.43,11318.0,89.0492,89.0492,88.8901,88.9199,11318.0
2018-04-11 13:10:00,89.43,89.52,89.35,89.41,12654.0,88.9199,89.0094,88.8404,88.9,12654.0
2018-04-11 13:15:00,89.43,89.76,89.43,89.75,27642.0,88.9199,89.248,88.9199,89.2381,27642.0
2018-04-11 13:20:00,89.74,89.81,89.67,89.77,8436.0,89.2281,89.2977,89.1585,89.258,8436.0
2018-04-11 13:25:00,89.76,89.82,89.67,89.73,15861.0,89.248,89.3077,89.1585,89.2182,15861.0
2018-04-11 13:30:00,89.71,89.71,89.43,89.56,16183.0,89.1983,89.1983,88.9199,89.0492,16183.0
2018-04-11 13:35:00,89.56,89.67,89.55,89.66,6823.0,89.0492,89.1585,89.0392,89.1486,6823.0
2018-04-11 13:40:00,89.65,89.66,89.54,89.54,17857.0,89.1387,89.1486,89.0293,89.0293,17857.0
2018-04-11 13:45:00,89.55,89.64,89.49,89.63,18505.0,89.0392,89.1287,88.9796,89.1188,18505.0
2018-04-11 13:50:00,89.63,89.63,89.48,89.53,51543.0,89.1188,89.1188,88.9696,89.0193,51543.0
2018-04-11 13:55:00,89.53,89.61,89.5,89.53,11625.0,89.0193,89.0989,88.9895,89.0193,11625.0
2018-04-11 14:00:00,89.56,89.63,89.5,89.59,14749.0,89.0492,89.1188,88.9895,89.079,14749.0
2018-04-11 14:05:00,89.59,89.65,89.23,89.26,22579.0,89.079,89.1387,88.721,88.7509,22579.0
2018-04-11 14:10:00,89.24,89.34,89.09,89.25,37338.0,88.731,88.8304,88.5818,88.7409,37338.0
2018-04-11 14:15:00,89.21,89.66,89.17,89.66,22005.0,88.7012,89.1486,88.6614,89.1486,22005.0
2018-04-11 14:20:00,89.63,89.66,89.43,89.48,11483.0,89.1188,89.1486,88.9199,88.9696,11483.0
2018-04-11 14:25:00,89.46,89.48,89.3,89.3,13316.0,88.9497,88.9696,88.7906,88.7906,13316.0
2018-04-11 14:30:00,89.32,89.59,89.29,89.49,20201.0,88.8105,89.079,88.7807,88.9796,20201.0
2018-04-11 14:35:00,89.49,89.65,89.46,89.58,13236.0,88.9796,89.1387,88.9497,89.0691,13236.0
2018-04-11 14:40:00,89.62,89.68,89.45,89.47,18533.0,89.1088,89.1685,88.9398,88.9597,18533.0
2018-04-11 14:45:00,89.48,89.48,89.32,89.4,35227.0,88.9696,88.9696,88.8105,88.8901,35227.0
2018-04-11 14:50:00,89.43,89.43,89.22,89.33,38902.0,88.9199,88.9199,88.7111,88.8205,38902.0
2018-04-11 14:55:00,89.31,89.47,89.31,89.42,46805.0,88.8006,88.9597,88.8006,88.91,46805.0
2018-04-11 15:00:00,89.43,89.45,89.33,89.38,24643.0,88.9199,88.9398,88.8205,88.8702,24643.0
2018-04-11 15:05:00,89.36,89.4,88.87,88.93,85594.0,88.8503,88.8901,88.3631,88.4228,85594.0
2018-04-11 15:10:00,88.93,89.04,88.88,88.95,40621.0,88.4228,88.5321,88.373,88.4426,40621.0
2018-04-11 15:15:00,88.97,88.98,88.8,88.94,50872.0,88.4625,88.4725,88.2935,88.4327,50872.0
2018-04-11 15:20:00,88.94,88.97,88.85,88.93,16921.0,88.4327,88.4625,88.3432,88.4228,16921.0
2018-04-11 15:25:00,88.95,88.99,88.83,88.94,36126.0,88.4426,88.4824,88.3233,88.4327,36126.0
2018-04-11 15:30:00,88.97,89.12,88.95,89.11,34099.0,88.4625,88.6117,88.4426,88.6017,34099.0
2018-04-11 15:35:00,89.1,89.15,89.06,89.09,32509.0,88.5918,88.6415,88.552,88.5818,32509.0
2018-04-11 15:40:00,89.09,89.21,89.03,89.07,33204.0,88.5818,88.7012,88.5222,88.562,33204.0
2018-04-11 15:45:00,89.07,89.17,89.02,89.13,53472.0,88.562,88.6614,88.5122,88.6216,53472.0
2018-04-11 15:50:00,89.13,89.3,89.12,89.23,142338.0,88.6216,88.7906,88.6117,88.721,142338.0
2018-04-11 15:55:00,89.23,89.23,89.09,89.15,323082.0,88.721,88.721,88.5818,88.6415,323082.0
2018-04-12 09:30:00,89.71,89.75,89.39,89.53,79129.0,89.1983,89.2381,88.8801,89.0193,79129.0
2018-04-12 09:35:00,89.5,89.72,89.4,89.58,51755.0,88.9895,89.2083,88.8901,89.0691,51755.0
2018-04-12 09:40:00,89.54,89.68,89.41,89.66,39342.0,89.0293,89.1685,88.9,89.1486,39342.0
2018-04-12 09:45:00,89.66,89.82,89.66,89.66,73927.0,89.1486,89.3077,89.1486,89.1486,73927.0
2018-04-12 09:50:00,89.65,89.96,89.65,89.89,50820.0,89.1387,89.4469,89.1387,89.3773,50820.0
2018-04-12 09:55:00,89.88,90.1,89.78,90.07,25467.0,89.3673,89.5861,89.2679,89.5563,25467.0
2018-04-12 10:00:00,90.08,90.29,90.07,90.25,74133.0,89.5662,89.775,89.5563,89.7352,74133.0
2018-04-12 10:05:00,90.26,90.46,90.25,90.45,59280.0,89.7452,89.944,89.7352,89.9341,59280.0
2018-04-12 10:10:00,90.45,90.52,90.33,90.36,86080.0,89.9341,90.0037,89.8148,89.8446,86080.0
2018-04-12 10:15:00,90.42,90.7,90.42,90.68,63542.0,89.9043,90.1827,89.9043,90.1628,63542.0
2018-04-12 10:20:00,90.65,90.7,90.55,90.63,41673.0,90.1329,90.1827,90.0335,90.1131,41673.0
2018-04-12 10:25:00,90.65,90.7,90.52,90.58,52399.0,90.1329,90.1827,90.0037,90.0633,52399.0
2018-04-12 10:30:00,90.56,90.57,90.26,90.29,38059.0,90.0435,90.0534,89.7452,89.775,38059.0
2018-04-12 10:35:00,90.27,90.27,90.05,90.12,60932.0,89.7551,89.7551,89.5364,89.606,60932.0
2018-04-12 10:40:00,90.13,90.38,90.03,90.38,54904.0,89.6159,89.8645,89.5165,89.8645,54904.0
2018-04-12 10:45:00,90.35,90.35,90.03,90.24,22403.0,89.8347,89.8347,89.5165,89.7253,22403.0
2018-04-12 10:50:00,90.27,90.34,90.12,90.16,23159.0,89.7551,89.8247,89.606,89.6457,23159.0
2018-04-12 10:55:00,90.16,90.19,89.96,90.13,18419.0,89.6457,89.6756,89.4469,89.6159,18419.0
2018-04-12 11:00:00,90.1,90.24,90.06,90.17,44641.0,89.5861,89.7253,89.5463,89.6557,44641.0
2018-04-12 11:05:00,90.21,90.4,90.15,90.4,38461.0,89.6955,89.8844,89.6358,89.8844,38461.0
2018-04-12 11:10:00,90.37,90.48,90.34,90.38,38622.0,89.8545,89.9639,89.8247,89.8645,38622.0
2018-04-12 11:15:00,90.38,90.52,90.32,90.49,52721.0,89.8645,90.0037,89.8048,89.9739,52721.0
2018-04-12 11:20:00,90.51,90.53,90.37,90.41,39895.0,89.9937,90.0136,89.8545,89.8943,39895.0
2018-04-12 11:25:00,90.42,90.44,90.3,90.31,26342.0,89.9043,89.9241,89.7849,89.7949,26342.0
2018-04-12 11:30:00,90.3,90.46,90.29,90.37,33770.0,89.7849,89.944,89.775,89.8545,33770.0
2018-04-12 11:35:00,90.42,90.52,90.34,90.51,64214.0,89.9043,90.0037,89.8247,89.9937,64214.0
2018-04-12 11:40:00,90.52,90.55,90.46,90.55,24136.0,90.0037,90.0335,89.944,90.0335,24136.0
2018-04-12 11:45:00,90.57,90.57,90.34,90.36,21610.0,90.0534,90.0534,89.8247,89.8446,21610.0
2018-04-12 11:50:00,90.36,90.36,90.07,90.14,23222.0,89.8446,89.8446,89.5563,89.6259,23222.0
2018-04-12 11:55:00,90.13,90.25,90.11,90.13,28589.0,89.6159,89.7352,89.596,89.6159,28589.0
2018-04-12 12:00:00,90.15,90.19,90.04,90.05,16844.0,89.6358,89.6756,89.5264,89.5364,16844.0
2018-04-12 12:05:00,90.05,90.15,90.05,90.12,6950.0,89.5364,89.6358,89.5364,89.606,6950.0
2018-04-12 12:10:00,90.11,90.19,90.06,90.14,15110.0,89.596,89.6756,89.5463,89.6259,15110.0
2018-04-12 12:15:00,90.13,90.22,90.01,90.18,28042.0,89.6159,89.7054,89.4966,89.6656,28042.0
2018-04-12 12:20:00,90.2,90.27,90.18,90.21,12789.0,89.6855,89.7551,89.6656,89.6955,12789.0
2018-04-12 12:25:00,90.2,90.28,90.18,90.24,24464.0,89.6855,89.7651,89.6656,89.7253,24464.0
2018-04-12 12:30:00,90.24,90.24,90.16,90.19,33824.0,89.7253,89.7253,89.6457,89.6756,33824.0
2018-04-12 12:35:00,90.21,90.24,90.06,90.1,10008.0,89.6955,89.7253,89.5463,89.5861,10008.0
2018-04-12 12:40:00,90.09,90.2,90.06,90.2,11057.0,89.5761,89.6855,89.5463,89.6855,11057.0
2018-04-12 12:45:00,90.22,90.33,90.19,90.2,13688.0,89.7054,89.8148,89.6756,89.6855,13688.0
2018-04-12 12:50:00,90.19,90.36,90.17,90.25,8455.0,89.6756,89.8446,89.6557,89.7352,8455.0
2018-04-12 12:55:00,90.24,90.34,90.21,90.28,8235.0,89.7253,89.8247,89.6955,89.7651,8235.0
2018-04-12 13:00:00,90.31,90.44,90.28,90.44,10735.0,89.7949,89.9241,89.7651,89.9241,10735.0
2018-04-12 13:05:00,90.44,90.5,90.29,90.32,44632.0,89.9241,89.9838,89.775,89.8048,44632.0
2018-04-12 13:10:00,90.36,90.4,90.27,90.32,10759.0,89.8446,89.8844,89.7551,89.8048,10759.0
2018-04-12 13:15:00,90.33,90.34,90.23,90.3,19973.0,89.8148,89.8247,89.7153,89.7849,19973.0
2018-04-12 13:20:00,90.32,90.38,90.21,90.34,20284.0,89.8048,89.8645,89.6955,89.8247,20284.0
2018-04-12 13:25:00,90.33,90.38,90.13,90.18,19056.0,89.8148,89.8645,89.6159,89.6656,19056.0
2018-04-12 13:30:00,90.16,90.3,90.12,90.24,8820.0,89.6457,89.7849,89.606,89.7253,8820.0
2018-04-12 13:35:00,90.32,90.45,90.29,90.41,21586.0,89.8048,89.9341,89.775,89.8943,21586.0
2018-04-12 13:40:00,90.41,90.51,90.34,90.45,26161.0,89.8943,89.9937,89.8247,89.9341,26161.0
2018-04-12 13:45:00,90.44,90.45,90.24,90.35,35534.0,89.9241,89.9341,89.7253,89.8347,35534.0
2018-04-12 13:50:00,90.36,90.5,90.36,90.44,15593.0,89.8446,89.9838,89.8446,89.9241,15593.0
2018-04-12 13:55:00,90.47,90.51,90.38,90.44,11401.0,89.954,89.9937,89.8645,89.9241,11401.0
2018-04-12 14:00:00,90.43,90.55,90.38,90.51,25275.0,89.9142,90.0335,89.8645,89.9937,25275.0
2018-04-12 14:05:00,90.5,90.59,90.45,90.54,38389.0,89.9838,90.0733,89.9341,90.0236,38389.0
2018-04-12 14:10:00,90.57,90.61,90.48,90.6,46524.0,90.0534,90.0932,89.9639,90.0832,46524.0
2018-04-12 14:15:00,90.61,90.74,90.6,90.72,36723.0,90.0932,90.2224,90.0832,90.2026,36723.0
2018-04-12 14:20:00,90.74,90.78,90.71,90.76,40273.0,90.2224,90.2622,90.1926,90.2423,40273.0
2018-04-12 14:25:00,90.78,90.78,90.63,90.63,24936.0,90.2622,90.2622,90.1131,90.1131,24936.0
2018-04-12 14:30:00,90.64,90.71,90.55,90.65,38888.0,90.123,90.1926,90.0335,90.1329,38888.0
2018-04-12 14:35:00,90.66,90.67,90.58,90.64,16141.0,90.1429,90.1528,90.0633,90.123,16141.0
2018-04-12 14:40:00,90.64,90.76,90.63,90.75,12050.0,90.123,90.2423,90.1131,90.2324,12050.0
2018-04-12 14:45:00,90.77,90.8,90.67,90.8,30832.0,90.2523,90.2821,90.1528,90.2821,30832.0
2018-04-12 14:50:00,90.8,90.91,90.8,90.88,51561.0,90.2821,90.3915,90.2821,90.3616,51561.0
2018-04-12 14:55:00,90.87,90.95,90.85,90.92,42268.0,90.3517,90.4312,90.3318,90.4014,42268.0
2018-04-12 15:00:00,90.95,91.01,90.87,90.9,72065.0,90.4312,90.4909,90.3517,90.3815,72065.0
2018-04-12 15:05:00,90.89,90.92,90.81,90.82,76699.0,90.3716,90.4014,90.292,90.302,76699.0
2018-04-12 15:10:00,90.83,90.92,90.78,90.86,42246.0,90.3119,90.4014,90.2622,90.3418,42246.0
2018-04-12 15:15:00,90.87,90.98,90.87,90.95,26847.0,90.3517,90.4611,90.3517,90.4312,26847.0
2018-04-12 15:20:00,90.95,91.08,90.85,90.87,126444.0,90.4312,90.5605,90.3318,90.3517,126444.0
2018-04-12 15:25:00,90.85,90.94,90.84,90.86,101624.0,90.3318,90.4213,90.3219,90.3418,101624.0
2018-04-12 15:30:00,90.85,90.93,90.76,90.77,89298.0,90.3318,90.4114,90.2423,90.2523,89298.0
2018-04-12 15:35:00,90.78,90.91,90.77,90.89,51411.0,90.2622,90.3915,90.2523,90.3716,51411.0
2018-04-12 15:40:00,90.9,90.9,90.66,90.67,86545.0,90.3815,90.3815,90.1429,90.1528,86545.0
2018-04-12 15:45:00,90.68,90.68,90.48,90.48,115087.0,90.1628,90.1628,89.9639,89.9639,115087.0
2018-04-12 15:50:00,90.49,90.7,90.49,90.63,227695.0,89.9739,90.1827,89.9739,90.1131,227695.0
2018-04-12 15:55:00,90.63,90.68,90.47,90.49,331476.0,90.1131,90.1628,89.954,89.9739,331476.0
2018-04-13 09:30:00,90.85,90.98,90.22,90.39,93352.0,90.3318,90.4611,89.7054,89.8744,93352.0
2018-04-13 09:35:00,90.35,90.58,90.29,90.34,69737.0,89.8347,90.0633,89.775,89.8247,69737.0
2018-04-13 09:40:00,90.33,90.39,89.88,89.98,71630.0,89.8148,89.8744,89.3673,89.4668,71630.0
2018-04-13 09:45:00,90.01,90.19,89.87,90.18,72432.0,89.4966,89.6756,89.3574,89.6656,72432.0
2018-04-13 09:50:00,90.19,90.23,89.85,89.92,38310.0,89.6756,89.7153,89.3375,89.4071,38310.0
2018-04-13 09:55:00,89.9,90.08,89.77,90.08,37278.0,89.3872,89.5662,89.258,89.5662,37278.0
2018-04-13 10:00:00,90.0,90.05,89.7,89.7,27821.0,89.4867,89.5364,89.1884,89.1884,27821.0
2018-04-13 10:05:00,89.73,89.97,89.7,89.72,89180.0,89.2182,89.4568,89.1884,89.2083,89180.0
2018-04-13 10:10:00,89.71,90.0,89.64,89.91,60874.0,89.1983,89.4867,89.1287,89.3972,60874.0
2018-04-13 10:15:00,89.94,90.23,89.91,90.23,50479.0,89.427,89.7153,89.3972,89.7153,50479.0
2018-04-13 10:20:00,90.22,90.27,90.0,90.16,36615.0,89.7054,89.7551,89.4867,89.6457,36615.0
2018-04-13 10:25:00,90.13,90.16,89.78,89.91,45152.0,89.6159,89.6457,89.2679,89.3972,45152.0
2018-04-13 10:30:00,89.92,90.03,89.69,90.01,32970.0,89.4071,89.5165,89.1784,89.4966,32970.0
2018-04-13 10:35:00,90.0,90.06,89.76,89.82,123361.0,89.4867,89.5463,89.248,89.3077,123361.0
2018-04-13 10:40:00,89.82,89.9,89.54,89.55,274255.0,89.3077,89.3872,89.0293,89.0392,274255.0
2018-04-13 10:45:00,89.56,89.75,89.39,89.7,73458.0,89.0492,89.2381,88.8801,89.1884,73458.0
2018-04-13 10:50:00,89.71,89.76,89.48,89.53,109867.0,89.1983,89.248,88.9696,89.0193,109867.0
2018-04-13 10:55:00,89.53,89.54,89.13,89.13,225572.0,89.0193,89.0293,88.6216,88.6216,225572.0
2018-04-13 11:00:00,89.12,89.17,88.87,89.09,259399.0,88.6117,88.6614,88.3631,88.5818,259399.0
2018-04-13 11:05:00,89.1,89.26,88.89,89.26,143705.0,88.5918,88.7509,88.383,88.7509,143705.0
2018-04-13 11:10:00,89.26,89.44,89.25,89.31,73554.0,88.7509,88.9299,88.7409,88.8006,73554.0
2018-04-13 11:15:00,89.35,89.51,89.35,89.37,22875.0,88.8404,88.9995,88.8404,88.8603,22875.0
2018-04-13 11:20:00,89.37,89.62,89.34,89.62,14386.0,88.8603,89.1088,88.8304,89.1088,14386.0
2018-04-13 11:25:00,89.61,89.62,89.4,89.52,30285.0,89.0989,89.1088,88.8901,89.0094,30285.0
2018-04-13 11:30:00,89.54,89.68,89.49,89.6,22581.0,89.0293,89.1685,88.9796,89.0889,22581.0
2018-04-13 11:35:00,89.6,89.73,89.49,89.52,28754.0,89.0889,89.2182,88.9796,89.0094,28754.0
2018-04-13 11:40:00,89.52,89.56,89.34,89.56,16789.0,89.0094,89.0492,88.8304,89.0492,16789.0
2018-04-13 11:45:00,89.57,89.63,89.4,89.4,10896.0,89.0591,89.1188,88.8901,88.8901,10896.0
2018-04-13 11:50:00,89.4,89.49,89.28,89.36,29427.0,88.8901,88.9796,88.7708,88.8503,29427.0
2018-04-13 11:55:00,89.4,89.56,89.4,89.51,18312.0,88.8901,89.0492,88.8901,88.9995,18312.0
2018-04-13 12:00:00,89.5,89.58,89.41,89.57,14366.0,88.9895,89.0691,88.9,89.0591,14366.0
2018-04-13 12:05:00,89.61,89.66,89.42,89.51,13604.0,89.0989,89.1486,88.91,88.9995,13604.0
2018-04-13 12:10:00,89.52,89.64,89.45,89.58,16448.0,89.0094,89.1287,88.9398,89.0691,16448.0
2018-04-13 12:15:00,89.6,89.65,89.49,89.57,17673.0,89.0889,89.1387,88.9796,89.0591,17673.0
2018-04-13 12:20:00,89.59,89.73,89.59,89.63,15100.0,89.079,89.2182,89.079,89.1188,15100.0
2018-04-13 12:25:00,89.63,89.64,89.46,89.53,104748.0,89.1188,89.1287,88.9497,89.0193,104748.0
2018-04-13 12:30:00,89.53,89.53,89.43,89.43,54931.0,89.0193,89.0193,88.9199,88.9199,54931.0
2018-04-13 12:35:00,89.43,89.46,89.29,89.39,68136.0,88.9199,88.9497,88.7807,88.8801,68136.0
2018-04-13 12:40:00,89.41,89.49,89.38,89.4,10558.0,88.9,88.9796,88.8702,88.8901,10558.0
2018-04-13 12:45:00,89.38,89.38,89.28,89.35,61074.0,88.8702,88.8702,88.7708,88.8404,61074.0
2018-04-13 12:50:00,89.35,89.46,89.35,89.38,18856.0,88.8404,88.9497,88.8404,88.8702,18856.0
2018-04-13 12:55:00,89.39,89.54,89.38,89.5,13641.0,88.8801,89.0293,88.8702,88.9895,13641.0
2018-04-13 13:00:00,89.5,89.56,89.4,89.49,15692.0,88.9895,89.0492,88.8901,88.9796,15692.0
2018-04-13 13:05:00,89.53,89.57,89.47,89.52,34203.0,89.0193,89.0591,88.9597,89.0094,34203.0
2018-04-13 13:10:00,89.55,89.59,89.51,89.58,23280.0,89.0392,89.079,88.9995,89.0691,23280.0
2018-04-13 13:15:00,89.6,89.64,89.58,89.58,14943.0,89.0889,89.1287,89.0691,89.0691,14943.0
2018-04-13 13:20:00,89.61,89.77,89.61,89.76,14524.0,89.0989,89.258,89.0989,89.248,14524.0
2018-04-13 13:25:00,89.8,89.89,89.71,89.72,17046.0,89.2878,89.3773,89.1983,89.2083,17046.0
2018-04-13 13:30:00,89.74,89.79,89.61,89.63,20485.0,89.2281,89.2779,89.0989,89.1188,20485.0
2018-04-13 13:35:00,89.62,89.72,89.55,89.69,23184.0,89.1088,89.2083,89.0392,89.1784,23184.0
2018-04-13 13:40:00,89.7,90.08,89.7,90.02,30788.0,89.1884,89.5662,89.1884,89.5065,30788.0
2018-04-13 13:45:00,90.07,90.1,89.98,90.03,17181.0,89.5563,89.5861,89.4668,89.5165,17181.0
2018-04-13 13:50:00,90.02,90.14,89.98,90.08,21949.0,89.5065,89.6259,89.4668,89.5662,21949.0
2018-04-13 13:55:00,90.06,90.09,89.84,89.93,17517.0,89.5463,89.5761,89.3276,89.4171,17517.0
2018-04-13 14:00:00,89.9,89.97,89.86,89.97,10985.0,89.3872,89.4568,89.3475,89.4568,10985.0
2018-04-13 14:05:00,89.95,90.05,89.92,90.0,10403.0,89.4369,89.5364,89.4071,89.4867,10403.0
2018-04-13 14:10:00,90.02,90.08,89.92,89.93,14531.0,89.5065,89.5662,89.4071,89.4171,14531.0
2018-04-13 14:15:00,89.91,89.91,89.6,89.6,40529.0,89.3972,89.3972,89.0889,89.0889,40529.0
2018-04-13 14:20:00,89.61,89.73,89.6,89.67,25632.0,89.0989,89.2182,89.0889,89.1585,25632.0
2018-04-13 14:25:00,89.66,89.76,89.6,89.63,14610.0,89.1486,89.248,89.0889,89.1188,14610.0
2018-04-13 14:30:00,89.65,89.72,89.51,89.62,14986.0,89.1387,89.2083,88.9995,89.1088,14986.0
2018-04-13 14:35:00,89.63,89.66,89.52,89.59,12350.0,89.1188,89.1486,89.0094,89.079,12350.0
2018-04-13 14:40:00,89.58,89.7,89.49,89.67,16776.0,89.0691,89.1884,88.9796,89.1585,16776.0
2018-04-13 14:45:00,89.72,89.75,89.53,89.55,12396.0,89.2083,89.2381,89.0193,89.0392,12396.0
2018-04-13 14:50:00,89.54,89.61,89.45,89.56,13710.0,89.0293,89.0989,88.9398,89.0492,13710.0
2018-04-13 14:55:00,89.55,89.55,89.46,89.55,7782.0,89.0392,89.0392,88.9497,89.0392,7782.0
2018-04-13 15:00:00,89.54,89.54,89.24,89.24,16929.0,89.0293,89.0293,88.731,88.731,16929.0
2018-04-13 15:05:00,89.25,89.38,89.19,89.27,24985.0,88.7409,88.8702,88.6813,88.7608,24985.0
2018-04-13 15:10:00,89.28,89.44,89.28,89.34,30433.0,88.7708,88.9299,88.7708,88.8304,30433.0
2018-04-13 15:15:00,89.33,89.33,89.02,89.02,80807.0,88.8205,88.8205,88.5122,88.5122,80807.0
2018-04-13 15:20:00,89.05,89.15,89.02,89.07,37588.0,88.5421,88.6415,88.5122,88.562,37588.0
2018-04-13 15:25:00,89.07,89.19,89.04,89.14,21654.0,88.562,88.6813,88.5321,88.6316,21654.0
2018-04-13 15:30:00,89.12,89.33,89.05,89.29,34882.0,88.6117,88.8205,88.5421,88.7807,34882.0
2018-04-13 15:35:00,89.28,89.38,89.22,89.34,50661.0,88.7708,88.8702,88.7111,88.8304,50661.0
2018-04-13 15:40:00,89.37,89.62,89.37,89.56,74184.0,88.8603,89.1088,88.8603,89.0492,74184.0
2018-04-13 15:45:00,89.57,89.62,89.5,89.52,155577.0,89.0591,89.1088,88.9895,89.0094,155577.0
2018-04-13 15:50:00,89.54,89.66,89.47,89.61,261610.0,89.0293,89.1486,88.9597,89.0989,261610.0
2018-04-13 15:55:00,89.62,89.64,89.48,89.55,233240.0,89.1088,89.1287,88.9696,89.0392,233240.0
2018-04-16 09:30:00,90.24,90.43,89.86,89.94,72562.0,89.7253,89.9142,89.3475,89.427,72562.0
2018-04-16 09:35:00,89.92,89.95,89.61,89.76,91698.0,89.4071,89.4369,89.0989,89.248,91698.0
2018-04-16 09:40:00,89.76,89.77,89.26,89.55,55467.0,89.248,89.258,88.7509,89.0392,55467.0
2018-04-16 09:45:00,89.57,89.69,89.24,89.26,44254.0,89.0591,89.1784,88.731,88.7509,44254.0
2018-04-16 09:50:00,89.26,89.34,89.08,89.22,41347.0,88.7509,88.8304,88.5719,88.7111,41347.0
2018-04-16 09:55:00,89.19,89.19,88.8,88.93,46959.0,88.6813,88.6813,88.2935,88.4228,46959.0
2018-04-16 10:00:00,88.94,89.03,88.81,89.0,298294.0,88.4327,88.5222,88.3034,88.4924,298294.0
2018-04-16 10:05:00,88.99,89.3,88.89,89.19,98176.0,88.4824,88.7906,88.383,88.6813,98176.0
2018-04-16 10:10:00,89.19,89.28,89.01,89.07,32688.0,88.6813,88.7708,88.5023,88.562,32688.0
2018-04-16 10:15:00,89.08,89.13,88.78,88.91,37447.0,88.5719,88.6216,88.2736,88.4029,37447.0
2018-04-16 10:20:00,88.9,89.14,88.87,89.12,37626.0,88.3929,88.6316,88.3631,88.6117,37626.0
2018-04-16 10:25:00,89.14,89.23,89.09,89.22,77399.0,88.6316,88.721,88.5818,88.7111,77399.0
2018-04-16 10:30:00,89.24,89.24,88.99,89.08,46901.0,88.731,88.731,88.4824,88.5719,46901.0
2018-04-16 10:35:00,89.08,89.24,88.97,89.19,57236.0,88.5719,88.731,88.4625,88.6813,57236.0
2018-04-16 10:40:00,89.25,89.26,89.02,89.11,17290.0,88.7409,88.7509,88.5122,88.6017,17290.0
2018-04-16 10:45:00,89.12,89.12,88.75,88.76,149711.0,88.6117,88.6117,88.2438,88.2537,149711.0
2018-04-16 10:50:00,88.78,88.93,88.74,88.93,19758.0,88.2736,88.4228,88.2338,88.4228,19758.0
2018-04-16 10:55:00,88.92,88.99,88.84,88.84,15165.0,88.4128,88.4824,88.3333,88.3333,15165.0
2018-04-16 11:00:00,88.88,89.03,88.76,88.76,52841.0,88.373,88.5222,88.2537,88.2537,52841.0
2018-04-16 11:05:00,88.76,88.89,88.75,88.77,26228.0,88.2537,88.383,88.2438,88.2637,26228.0
2018-04-16 11:10:00,88.76,88.76,88.49,88.49,71924.0,88.2537,88.2537,87.9853,87.9853,71924.0
2018-04-16 11:15:00,88.49,88.63,88.42,88.63,33977.0,87.9853,88.1245,87.9157,88.1245,33977.0
2018-04-16 11:20:00,88.66,88.96,88.66,88.96,28947.0,88.1543,88.4526,88.1543,88.4526,28947.0
2018-04-16 11:25:00,88.96,89.02,88.87,88.88,44131.0,88.4526,88.5122,88.3631,88.373,44131.0
2018-04-16 11:30:00,88.91,88.91,88.72,88.73,46553.0,88.4029,88.4029,88.214,88.2239,46553.0
2018-04-16 11:35:00,88.74,88.83,88.7,88.73,57532.0,88.2338,88.3233,88.1941,88.2239,57532.0
2018-04-16 11:40:00,88.72,88.75,88.48,88.58,70906.0,88.214,88.2438,87.9753,88.0748,70906.0
2018-04-16 11:45:00,88.59,88.66,88.56,88.62,19688.0,88.0847,88.1543,88.0549,88.1145,19688.0
2018-04-16 11:50:00,88.64,88.82,88.64,88.64,37477.0,88.1344,88.3134,88.1344,88.1344,37477.0
2018-04-16 11:55:00,88.67,88.78,88.65,88.74,11627.0,88.1642,88.2736,88.1444,88.2338,11627.0
2018-04-16 12:00:00,88.76,88.95,88.75,88.87,13276.0,88.2537,88.4426,88.2438,88.3631,13276.0
2018-04-16 12:05:00,88.91,89.05,88.87,89.0,25250.0,88.4029,88.5421,88.3631,88.4924,25250.0
2018-04-16 12:10:00,89.01,89.19,88.93,89.13,64324.0,88.5023,88.6813,88.4228,88.6216,64324.0
2018-04-16 12:15:00,89.15,89.18,89.06,89.11,8171.0,88.6415,88.6713,88.552,88.6017,8171.0
2018-04-16 12:20:00,89.08,89.15,89.01,89.08,14650.0,88.5719,88.6415,88.5023,88.5719,14650.0
2018-04-16 12:25:00,89.07,89.19,89.05,89.12,17664.0,88.562,88.6813,88.5421,88.6117,17664.0
2018-04-16 12:30:00,89.11,89.16,89.03,89.05,56745.0,88.6017,88.6514,88.5222,88.5421,56745.0
2018-04-16 12:35:00,89.05,89.08,88.95,89.08,15133.0,88.5421,88.5719,88.4426,88.5719,15133.0
2018-04-16 12:40:00,89.11,89.11,89.06,89.08,2246.0,88.6017,88.6017,88.552,88.5719,2246.0
2018-04-16 12:45:00,89.16,89.2,89.02,89.04,12301.0,88.6514,88.6912,88.5122,88.5321,12301.0
2018-04-16 12:50:00,89.07,89.12,88.99,88.99,33556.0,88.562,88.6117,88.4824,88.4824,33556.0
2018-04-16 12:55:00,88.97,89.06,88.95,89.03,19685.0,88.4625,88.552,88.4426,88.5222,19685.0
2018-04-16 13:00:00,89.05,89.15,89.05,89.14,13291.0,88.5421,88.6415,88.5421,88.6316,13291.0
2018-04-16 13:05:00,89.14,89.42,89.14,89.41,53020.0,88.6316,88.91,88.6316,88.9,53020.0
2018-04-16 13:10:00,89.4,89.45,89.36,89.4,45774.0,88.8901,88.9398,88.8503,88.8901,45774.0
2018-04-16 13:15:00,89.38,89.39,89.19,89.29,41882.0,88.8702,88.8801,88.6813,88.7807,41882.0
2018-04-16 13:20:00,89.3,89.36,89.22,89.35,36495.0,88.7906,88.8503,88.7111,88.8404,36495.0
2018-04-16 13:25:00,89.35,89.38,89.25,89.25,12789.0,88.8404,88.8702,88.7409,88.7409,12789.0
2018-04-16 13:30:00,89.22,89.35,89.22,89.31,14419.0,88.7111,88.8404,88.7111,88.8006,14419.0
2018-04-16 13:35:00,89.33,89.38,89.28,89.37,7417.0,88.8205,88.8702,88.7708,88.8603,7417.0
2018-04-16 13:40:00,89.37,89.4,89.26,89.33,20292.0,88.8603,88.8901,88.7509,88.8205,20292.0
2018-04-16 13:45:00,89.33,89.43,89.32,89.43,5043.0,88.8205,88.9199,88.8105,88.9199,5043.0
2018-04-16 13:50:00,89.4,89.4,89.31,89.34,11710.0,88.8901,88.8901,88.8006,88.8304,11710.0
2018-04-16 13:55:00,89.36,89.49,89.32,89.47,9650.0,88.8503,88.9796,88.8105,88.9597,9650.0
2018-04-16 14:00:00,89.5,89.57,89.36,89.43,23786.0,88.9895,89.0591,88.8503,88.9199,23786.0
2018-04-16 14:05:00,89.41,89.43,89.33,89.41,5991.0,88.9,88.9199,88.8205,88.9,5991.0
2018-04-16 14:10:00,89.45,89.61,89.4,89.47,19776.0,88.9398,89.0989,88.8901,88.9597,19776.0
2018-04-16 14:15:00,89.46,89.52,89.42,89.42,9671.0,88.9497,89.0094,88.91,88.91,9671.0
2018-04-16 14:20:00,89.41,89.49,89.34,89.41,13026.0,88.9,88.9796,88.8304,88.9,13026.0
2018-04-16 14:25:00,89.39,89.39,89.25,89.38,13198.0,88.8801,88.8801,88.7409,88.8702,13198.0
2018-04-16 14:30:00,89.38,89.55,89.33,89.55,17295.0,88.8702,89.0392,88.8205,89.0392,17295.0
2018-04-16 14:35:00,89.56,89.63,89.45,89.45,12605.0,89.0492,89.1188,88.9398,88.9398,12605.0
2018-04-16 14:40:00,89.48,89.51,89.31,89.34,7232.0,88.9696,88.9995,88.8006,88.8304,7232.0
2018-04-16 14:45:00,89.35,89.42,89.31,89.36,4770.0,88.8404,88.91,88.8006,88.8503,4770.0
2018-04-16 14:50:00,89.38,89.38,89.19,89.21,7409.0,88.8702,88.8702,88.6813,88.7012,7409.0
2018-04-16 14:55:00,89.19,89.22,89.09,89.14,13377.0,88.6813,88.7111,88.5818,88.6316,13377.0
2018-04-16 15:00:00,89.15,89.27,89.14,89.22,41794.0,88.6415,88.7608,88.6316,88.7111,41794.0
2018-04-16 15:05:00,89.22,89.28,89.2,89.24,22839.0,88.7111,88.7708,88.6912,88.731,22839.0
2018-04-16 15:10:00,89.26,89.3,89.19,89.23,15211.0,88.7509,88.7906,88.6813,88.721,15211.0
2018-04-16 15:15:00,89.25,89.26,89.09,89.16,58123.0,88.7409,88.7509,88.5818,88.6514,58123.0
2018-04-16 15:20:00,89.15,89.15,88.9,88.92,110664.0,88.6415,88.6415,88.3929,88.4128,110664.0
2018-04-16 15:25:00,88.91,89.03,88.82,88.97,111922.0,88.4029,88.5222,88.3134,88.4625,111922.0
2018-04-16 15:30:00,88.97,89.05,88.92,88.94,53919.0,88.4625,88.5421,88.4128,88.4327,53919.0
2018-04-16 15:35:00,88.94,88.96,88.74,88.79,35843.0,88.4327,88.4526,88.2338,88.2836,35843.0
2018-04-16 15:40:00,88.79,89.07,88.78,89.07,45494.0,88.2836,88.562,88.2736,88.562,45494.0
2018-04-16 15:45:00,89.06,89.06,88.96,89.02,71081.0,88.552,88.552,88.4526,88.5122,71081.0
2018-04-16 15:50:00,89.03,89.06,88.92,88.97,59319.0,88.5222,88.552,88.4128,88.4625,59319.0
2018-04-16 15:55:00,88.97,89.0,88.87,88.91,189071.0,88.4625,88.4924,88.3631,88.4029,189071.0
2018-04-17 09:30:00,89.58,89.62,89.33,89.62,54193.0,89.0691,89.1088,88.8205,89.1088,54193.0
2018-04-17 09:35:00,89.56,89.67,89.39,89.64,35339.0,89.0492,89.1585,88.8801,89.1287,35339.0
2018-04-17 09:40:00,89.62,89.68,89.38,89.58,50184.0,89.1088,89.1685,88.8702,89.0691,50184.0
2018-04-17 09:45:00,89.58,89.68,89.47,89.52,25378.0,89.0691,89.1685,88.9597,89.0094,25378.0
2018-04-17 09:50:00,89.54,89.58,89.46,89.47,8714.0,89.0293,89.0691,88.9497,88.9597,8714.0
2018-04-17 09:55:00,89.45,89.58,89.39,89.47,35676.0,88.9398,89.0691,88.8801,88.9597,35676.0
2018-04-17 10:00:00,89.47,89.65,89.46,89.61,45543.0,88.9597,89.1387,88.9497,89.0989,45543.0
2018-04-17 10:05:00,89.61,89.76,89.56,89.66,24733.0,89.0989,89.248,89.0492,89.1486,24733.0
2018-04-17 10:10:00,89.68,89.86,89.68,89.78,47720.0,89.1685,89.3475,89.1685,89.2679,47720.0
2018-04-17 10:15:00,89.81,89.86,89.72,89.76,21100.0,89.2977,89.3475,89.2083,89.248,21100.0
2018-04-17 10:20:00,89.77,89.89,89.71,89.89,33578.0,89.258,89.3773,89.1983,89.3773,33578.0
2018-04-17 10:25:00,89.88,89.95,89.82,89.9,29473.0,89.3673,89.4369,89.3077,89.3872,29473.0
2018-04-17 10:30:00,89.89,89.99,89.89,89.99,20156.0,89.3773,89.4767,89.3773,89.4767,20156.0
2018-04-17 10:35:00,89.99,90.16,89.98,90.16,61949.0,89.4767,89.6457,89.4668,89.6457,61949.0
2018-04-17 10:40:00,90.17,90.33,90.11,90.28,49532.0,89.6557,89.8148,89.596,89.7651,49532.0
2018-04-17 10:45:00,90.26,90.29,90.14,90.22,63077.0,89.7452,89.775,89.6259,89.7054,63077.0
2018-04-17 10:50:00,90.23,90.48,90.23,90.46,55640.0,89.7153,89.9639,89.7153,89.944,55640.0
2018-04-17 10:55:00,90.46,90.62,90.46,90.57,108829.0,89.944,90.1031,89.944,90.0534,108829.0
2018-04-17 11:00:00,90.59,90.82,90.59,90.82,96189.0,90.0733,90.302,90.0733,90.302,96189.0
2018-04-17 11:05:00,90.8,90.91,90.76,90.78,104093.0,90.2821,90.3915,90.2423,90.2622,104093.0
2018-04-17 11:10:00,90.78,90.87,90.64,90.65,42751.0,90.2622,90.3517,90.123,90.1329,42751.0
2018-04-17 11:15:00,90.66,90.77,90.63,90.72,34818.0,90.1429,90.2523,90.1131,90.2026,34818.0
2018-04-17 11:20:00,90.73,90.93,90.73,90.9,51340.0,90.2125,90.4114,90.2125,90.3815,51340.0
2018-04-17 11:25:00,90.87,90.93,90.82,90.89,25991.0,90.3517,90.4114,90.302,90.3716,25991.0
2018-04-17 11:30:00,90.86,90.91,90.81,90.81,12309.0,90.3418,90.3915,90.292,90.292,12309.0
2018-04-17 11:35:00,90.81,90.86,90.74,90.86,16678.0,90.292,90.3418,90.2224,90.3418,16678.0
2018-04-17 11:40:00,90.87,90.88,90.68,90.71,22518.0,90.3517,90.3616,90.1628,90.1926,22518.0
2018-04-17 11:45:00,90.68,90.77,90.68,90.77,11042.0,90.1628,90.2523,90.1628,90.2523,11042.0
2018-04-17 11:50:00,90.8,90.92,90.8,90.87,16572.0,90.2821,90.4014,90.2821,90.3517,16572.0
2018-04-17 11:55:00,90.87,90.94,90.87,90.91,30526.0,90.3517,90.4213,90.3517,90.3915,30526.0
2018-04-17 12:00:00,90.92,91.16,90.92,91.12,84461.0,90.4014,90.64,90.4014,90.6003,84461.0
2018-04-17 12:05:00,91.13,91.28,91.13,91.21,90284.0,90.6102,90.7594,90.6102,90.6898,90284.0
2018-04-17 12:10:00,91.2,91.32,91.15,91.28,103456.0,90.6798,90.7991,90.6301,90.7594,103456.0
2018-04-17 12:15:00,91.28,91.29,91.16,91.26,64725.0,90.7594,90.7693,90.64,90.7395,64725.0
2018-04-17 12:20:00,91.26,91.32,91.22,91.3,33232.0,90.7395,90.7991,90.6997,90.7792,33232.0
2018-04-17 12:25:00,91.31,91.49,91.29,91.46,78774.0,90.7892,90.9682,90.7693,90.9383,78774.0
2018-04-17 12:30:00,91.48,91.49,91.19,91.24,65343.0,90.9582,90.9682,90.6699,90.7196,65343.0
2018-04-17 12:35:00,91.24,91.34,91.11,91.32,59448.0,90.7196,90.819,90.5903,90.7991,59448.0
2018-04-17 12:40:00,91.29,91.31,91.23,91.23,12089.0,90.7693,90.7892,90.7096,90.7096,12089.0
2018-04-17 12:45:00,91.21,91.32,91.2,91.21,27891.0,90.6898,90.7991,90.6798,90.6898,27891.0
2018-04-17 12:50:00,91.23,91.41,91.23,91.4,40293.0,90.7096,90.8886,90.7096,90.8787,40293.0
2018-04-17 12:55:00,91.39,91.41,91.33,91.38,13676.0,90.8687,90.8886,90.8091,90.8588,13676.0
2018-04-17 13:00:00,91.35,91.36,91.28,91.32,15616.0,90.829,90.8389,90.7594,90.7991,15616.0
2018-04-17 13:05:00,91.32,91.41,91.27,91.4,39817.0,90.7991,90.8886,90.7494,90.8787,39817.0
2018-04-17 13:10:00,91.37,91.41,91.24,91.24,27317.0,90.8488,90.8886,90.7196,90.7196,27317.0
2018-04-17 13:15:00,91.24,91.25,90.94,90.94,32149.0,90.7196,90.7295,90.4213,90.4213,32149.0
2018-04-17 13:20:00,90.94,91.13,90.9,91.1,72652.0,90.4213,90.6102,90.3815,90.5804,72652.0
2018-04-17 13:25:00,91.08,91.13,91.02,91.13,44603.0,90.5605,90.6102,90.5008,90.6102,44603.0
2018-04-17 13:30:00,91.13,91.17,91.08,91.16,22398.0,90.6102,90.65,90.5605,90.64,22398.0
2018-04-17 13:35:00,91.15,91.22,91.11,91.11,28296.0,90.6301,90.6997,90.5903,90.5903,28296.0
2018-04-17 13:40:00,91.11,91.12,91.0,91.02,43627.0,90.5903,90.6003,90.481,90.5008,43627.0
2018-04-17 13:45:00,91.0,91.08,90.94,90.98,25321.0,90.481,90.5605,90.4213,90.4611,25321.0
2018-04-17 13:50:00,90.95,91.06,90.9,90.99,38976.0,90.4312,90.5406,90.3815,90.471,38976.0
2018-04-17 13:55:00,91.0,91.07,90.9,90.99,32528.0,90.481,90.5506,90.3815,90.471,32528.0
2018-04-17 14:00:00,90.99,91.14,90.98,91.07,30661.0,90.471,90.6202,90.4611,90.5506,30661.0
2018-04-17 14:05:00,91.04,91.04,90.87,90.93,17685.0,90.5207,90.5207,90.3517,90.4114,17685.0
2018-04-17 14:10:00,90.92,90.94,90.84,90.9,8477.0,90.4014,90.4213,90.3219,90.3815,8477.0
2018-04-17 14:15:00,90.88,91.0,90.83,90.88,17256.0,90.3616,90.481,90.3119,90.3616,17256.0
2018-04-17 14:20:00,90.83,90.89,90.76,90.85,13830.0,90.3119,90.3716,90.2423,90.3318,13830.0
2018-04-17 14:25:00,90.81,90.86,90.72,90.78,18181.0,90.292,90.3418,90.2026,90.2622,18181.0
2018-04-17 14:30:00,90.8,90.91,90.79,90.85,17407.0,90.2821,90.3915,90.2722,90.3318,17407.0
2018-04-17 14:35:00,90.88,91.06,90.88,91.04,22064.0,90.3616,90.5406,90.3616,90.5207,22064.0
2018-04-17 14:40:00,91.05,91.2,91.02,91.14,44681.0,90.5307,90.6798,90.5008,90.6202,44681.0
2018-04-17 14:45:00,91.17,91.22,91.08,91.18,31603.0,90.65,90.6997,90.5605,90.6599,31603.0
2018-04-17 14:50:00,91.16,91.17,91.1,91.12,13825.0,90.64,90.65,90.5804,90.6003,13825.0
2018-04-17 14:55:00,91.07,91.13,91.05,91.13,106471.0,90.5506,90.6102,90.5307,90.6102,106471.0
2018-04-17 15:00:00,91.12,91.28,91.11,91.26,43575.0,90.6003,90.7594,90.5903,90.7395,43575.0
2018-04-17 15:05:00,91.26,91.31,91.17,91.17,36670.0,90.7395,90.7892,90.65,90.65,36670.0
2018-04-17 15:10:00,91.17,91.32,91.17,91.25,53849.0,90.65,90.7991,90.65,90.7295,53849.0
2018-04-17 15:15:00,91.26,91.37,91.25,91.37,43658.0,90.7395,90.8488,90.7295,90.8488,43658.0
2018-04-17 15:20:00,91.36,91.38,91.29,91.29,38079.0,90.8389,90.8588,90.7693,90.7693,38079.0
2018-04-17 15:25:00,91.29,91.39,91.23,91.33,71523.0,90.7693,90.8687,90.7096,90.8091,71523.0
2018-04-17 15:30:00,91.32,91.34,91.25,91.26,36511.0,90.7991,90.819,90.7295,90.7395,36511.0
2018-04-17 15:35:00,91.27,91.34,91.24,91.34,32762.0,90.7494,90.819,90.7196,90.819,32762.0
2018-04-17 15:40:00,91.34,91.35,91.19,91.33,41360.0,90.819,90.829,90.6699,90.8091,41360.0
2018-04-17 15:45:00,91.32,91.37,91.29,91.33,83561.0,90.7991,90.8488,90.7693,90.8091,83561.0
2018-04-17 15:50:00,91.33,91.34,91.05,91.06,141828.0,90.8091,90.819,90.5307,90.5406,141828.0
2018-04-17 15:55:00,91.06,91.22,91.03,91.1,559535.0,90.5406,90.6997,90.5108,90.5804,559535.0
2018-04-18 09:30:00,91.45,91.49,91.24,91.39,27361.0,90.9284,90.9682,90.7196,90.8687,27361.0
2018-04-18 09:35:00,91.39,91.52,91.25,91.26,65488.0,90.8687,90.998,90.7295,90.7395,65488.0
2018-04-18 09:40:00,91.24,91.28,90.88,90.9,89369.0,90.7196,90.7594,90.3616,90.3815,89369.0
2018-04-18 09:45:00,90.89,91.07,90.66,91.07,101644.0,90.3716,90.5506,90.1429,90.5506,101644.0
2018-04-18 09:50:00,90.98,91.03,90.72,90.77,134483.0,90.4611,90.5108,90.2026,90.2523,134483.0
2018-04-18 09:55:00,90.8,91.16,90.79,90.95,164621.0,90.2821,90.64,90.2722,90.4312,164621.0
2018-04-18 10:00:00,90.91,90.98,90.65,90.76,149221.0,90.3915,90.4611,90.1329,90.2423,149221.0
2018-04-18 10:05:00,90.75,90.98,90.72,90.98,27931.0,90.2324,90.4611,90.2026,90.4611,27931.0
2018-04-18 10:10:00,91.01,91.01,90.61,90.61,22344.0,90.4909,90.4909,90.0932,90.0932,22344.0
2018-04-18 10:15:00,90.6,90.83,90.56,90.77,31648.0,90.0832,90.3119,90.0435,90.2523,31648.0
2018-04-18 10:20:00,90.8,90.82,90.69,90.77,15349.0,90.2821,90.302,90.1727,90.2523,15349.0
2018-04-18 10:25:00,90.79,90.91,90.76,90.9,33177.0,90.2722,90.3915,90.2423,90.3815,33177.0
2018-04-18 10:30:00,90.92,90.97,90.85,90.94,26332.0,90.4014,90.4511,90.3318,90.4213,26332.0
2018-04-18 10:35:00,90.95,91.21,90.94,91.03,89100.0,90.4312,90.6898,90.4213,90.5108,89100.0
2018-04-18 10:40:00,91.06,91.17,91.03,91.17,16058.0,90.5406,90.65,90.5108,90.65,16058.0
2018-04-18 10:45:00,91.15,91.22,91.0,91.05,23119.0,90.6301,90.6997,90.481,90.5307,23119.0
2018-04-18 10:50:00,91.07,91.07,90.9,90.94,96939.0,90.5506,90.5506,90.3815,90.4213,96939.0
2018-04-18 10:55:00,90.96,91.16,90.95,91.15,25849.0,90.4412,90.64,90.4312,90.6301,25849.0
2018-04-18 11:00:00,91.13,91.29,91.11,91.29,39660.0,90.6102,90.7693,90.5903,90.7693,39660.0
2018-04-18 11:05:00,91.29,91.6,91.27,91.54,95561.0,90.7693,91.0775,90.7494,91.0179,95561.0
2018-04-18 11:10:00,91.54,91.55,91.41,91.42,24557.0,91.0179,91.0278,90.8886,90.8986,24557.0
2018-04-18 11:15:00,91.41,91.42,91.3,91.41,39733.0,90.8886,90.8986,90.7792,90.8886,39733.0
2018-04-18 11:20:00,91.41,91.6,91.39,91.59,60224.0,90.8886,91.0775,90.8687,91.0676,60224.0
2018-04-18 11:25:00,91.57,91.66,91.51,91.54,37250.0,91.0477,91.1372,90.988,91.0179,37250.0
2018-04-18 11:30:00,91.53,91.56,91.43,91.52,17601.0,91.0079,91.0378,90.9085,90.998,17601.0
2018-04-18 11:35:00,91.52,91.52,91.4,91.47,24649.0,90.998,90.998,90.8787,90.9483,24649.0
2018-04-18 11:40:00,91.48,91.55,91.43,91.44,13667.0,90.9582,91.0278,90.9085,90.9184,13667.0
2018-04-18 11:45:00,91.42,91.51,91.33,91.46,17403.0,90.8986,90.988,90.8091,90.9383,17403.0
2018-04-18 11:50:00,91.48,91.69,91.48,91.64,50210.0,90.9582,91.167,90.9582,91.1173,50210.0
2018-04-18 11:55:00,91.65,91.68,91.51,91.57,18450.0,91.1272,91.1571,90.988,91.0477,18450.0
2018-04-18 12:00:00,91.6,91.65,91.55,91.64,7097.0,91.0775,91.1272,91.0278,91.1173,7097.0
2018-04-18 12:05:00,91.65,91.71,91.61,91.66,32760.0,91.1272,91.1869,91.0875,91.1372,32760.0
2018-04-18 12:10:00,91.66,91.8,91.66,91.8,24749.0,91.1372,91.2764,91.1372,91.2764,24749.0
2018-04-18 12:15:00,91.77,91.9,91.75,91.85,27622.0,91.2466,91.3758,91.2267,91.3261,27622.0
2018-04-18 12:20:00,91.87,91.87,91.69,91.81,25884.0,91.346,91.346,91.167,91.2863,25884.0
2018-04-18 12:25:00,91.82,91.87,91.71,91.77,29911.0,91.2963,91.346,91.1869,91.2466,29911.0
2018-04-18 12:30:00,91.77,91.87,91.76,91.82,16565.0,91.2466,91.346,91.2366,91.2963,16565.0
2018-04-18 12:35:00,91.82,91.87,91.54,91.58,59864.0,91.2963,91.346,91.0179,91.0576,59864.0
2018-04-18 12:40:00,91.6,91.69,91.55,91.58,45558.0,91.0775,91.167,91.0278,91.0576,45558.0
2018-04-18 12:45:00,91.59,91.65,91.52,91.61,34466.0,91.0676,91.1272,90.998,91.0875,34466.0
2018-04-18 12:50:00,91.63,91.68,91.57,91.64,31980.0,91.1074,91.1571,91.0477,91.1173,31980.0
2018-04-18 12:55:00,91.63,91.77,91.59,91.68,26542.0,91.1074,91.2466,91.0676,91.1571,26542.0
2018-04-18 13:00:00,91.67,91.73,91.64,91.69,17861.0,91.1471,91.2068,91.1173,91.167,17861.0
2018-04-18 13:05:00,91.69,91.69,91.59,91.59,7733.0,91.167,91.167,91.0676,91.0676,7733.0
2018-04-18 13:10:00,91.58,91.59,91.5,91.52,8838.0,91.0576,91.0676,90.9781,90.998,8838.0
2018-04-18 13:15:00,91.53,91.55,91.32,91.4,22978.0,91.0079,91.0278,90.7991,90.8787,22978.0
2018-04-18 13:20:00,91.4,91.52,91.22,91.23,50488.0,90.8787,90.998,90.6997,90.7096,50488.0
2018-04-18 13:25:00,91.23,91.28,91.22,91.23,91420.0,90.7096,90.7594,90.6997,90.7096,91420.0
2018-04-18 13:30:00,91.25,91.25,91.05,91.1,48864.0,90.7295,90.7295,90.5307,90.5804,48864.0
2018-04-18 13:35:00,91.08,91.12,91.01,91.02,23932.0,90.5605,90.6003,90.4909,90.5008,23932.0
2018-04-18 13:40:00,91.03,91.07,90.95,91.04,26318.0,90.5108,90.5506,90.4312,90.5207,26318.0
2018-04-18 13:45:00,91.03,91.05,90.95,91.01,15958.0,90.5108,90.5307,90.4312,90.4909,15958.0
2018-04-18 13:50:00,91.03,91.03,90.85,90.85,44245.0,90.5108,90.5108,90.3318,90.3318,44245.0
2018-04-18 13:55:00,90.85,90.88,90.74,90.76,68439.0,90.3318,90.3616,90.2224,90.2423,68439.0
2018-04-18 14:00:00,90.76,90.89,90.73,90.89,37903.0,90.2423,90.3716,90.2125,90.3716,37903.0
2018-04-18 14:05:00,90.88,91.12,90.86,91.06,34273.0,90.3616,90.6003,90.3418,90.5406,34273.0
2018-04-18 14:10:00,91.07,91.21,91.06,91.2,36112.0,90.5506,90.6898,90.5406,90.6798,36112.0
2018-04-18 14:15:00,91.18,91.27,91.18,91.21,22859.0,90.6599,90.7494,90.6599,90.6898,22859.0
2018-04-18 14:20:00,91.2,91.4,91.19,91.2,29789.0,90.6798,90.8787,90.6699,90.6798,29789.0
2018-04-18 14:25:00,91.21,91.42,91.2,91.41,27051.0,90.6898,90.8986,90.6798,90.8886,27051.0
2018-04-18 14:30:00,91.4,91.48,91.37,91.48,69729.0,90.8787,90.9582,90.8488,90.9582,69729.0
2018-04-18 14:35:00,91.47,91.47,91.2,91.25,21725.0,90.9483,90.9483,90.6798,90.7295,21725.0
2018-04-18 14:40:00,91.25,91.3,91.16,91.2,13504.0,90.7295,90.7792,90.64,90.6798,13504.0
2018-04-18 14:45:00,91.22,91.23,91.08,91.2,40906.0,90.6997,90.7096,90.5605,90.6798,40906.0
2018-04-18 14:50:00,91.16,91.23,91.16,91.2,32591.0,90.64,90.7096,90.64,90.6798,32591.0
2018-04-18 14:55:00,91.24,91.3,91.03,91.08,52719.0,90.7196,90.7792,90.5108,90.5605,52719.0
2018-04-18 15:00:00,91.08,91.15,91.04,91.14,19988.0,90.5605,90.6301,90.5207,90.6202,19988.0
2018-04-18 15:05:00,91.14,91.17,91.07,91.08,63727.0,90.6202,90.65,90.5506,90.5605,63727.0
2018-04-18 15:10:00,91.06,91.11,90.98,90.99,41211.0,90.5406,90.5903,90.4611,90.471,41211.0
2018-04-18 15:15:00,90.98,91.11,90.97,91.09,8619.0,90.4611,90.5903,90.4511,90.5704,8619.0
2018-04-18 15:20:00,91.08,91.16,91.05,91.1,37936.0,90.5605,90.64,90.5307,90.5804,37936.0
2018-04-18 15:25:00,91.1,91.11,90.94,90.96,16696.0,90.5804,90.5903,90.4213,90.4412,16696.0
2018-04-18 15:30:00,90.97,91.05,90.93,90.99,33095.0,90.4511,90.5307,90.4114,90.471,33095.0
2018-04-18 15:35:00,90.98,91.05,90.95,90.95,15559.0,90.4611,90.5307,90.4312,90.4312,15559.0
2018-04-18 15:40:00,90.94,90.94,90.86,90.9,53380.0,90.4213,90.4213,90.3418,90.3815,53380.0
2018-04-18 15:45:00,90.89,90.91,90.84,90.86,91942.0,90.3716,90.3915,90.3219,90.3418,91942.0
2018-04-18 15:50:00,90.85,90.93,90.84,90.89,118430.0,90.3318,90.4114,90.3219,90.3716,118430.0
2018-04-18 15:55:00,90.9,90.95,90.77,90.79,228836.0,90.3815,90.4312,90.2523,90.2722,228836.0
2018-04-19 09:30:00,90.51,90.73,90.42,90.7,69361.0,89.9937,90.2125,89.9043,90.1827,69361.0
2018-04-19 09:35:00,90.73,90.86,90.57,90.8,94847.0,90.2125,90.3418,90.0534,90.2821,94847.0
2018-04-19 09:40:00,90.79,90.82,90.64,90.66,38421.0,90.2722,90.302,90.123,90.1429,38421.0
2018-04-19 09:45:00,90.65,90.69,90.45,90.54,148612.0,90.1329,90.1727,89.9341,90.0236,148612.0
2018-04-19 09:50:00,90.55,90.63,90.32,90.56,96471.0,90.0335,90.1131,89.8048,90.0435,96471.0
2018-04-19 09:55:00,90.54,90.8,90.54,90.76,22707.0,90.0236,90.2821,90.0236,90.2423,22707.0
2018-04-19 10:00:00,90.8,90.86,90.66,90.72,36476.0,90.2821,90.3418,90.1429,90.2026,36476.0
2018-04-19 10:05:00,90.71,90.71,90.47,90.47,27411.0,90.1926,90.1926,89.954,89.954,27411.0
2018-04-19 10:10:00,90.46,90.85,90.41,90.85,65436.0,89.944,90.3318,89.8943,90.3318,65436.0
2018-04-19 10:15:00,90.84,91.12,90.81,90.91,62468.0,90.3219,90.6003,90.292,90.3915,62468.0
2018-04-19 10:20:00,90.89,90.93,90.63,90.66,27922.0,90.3716,90.4114,90.1131,90.1429,27922.0
2018-04-19 10:25:00,90.66,90.74,90.44,90.46,59625.0,90.1429,90.2224,89.9241,89.944,59625.0
2018-04-19 10:30:00,90.46,90.64,90.31,90.57,141444.0,89.944,90.123,89.7949,90.0534,141444.0
2018-04-19 10:35:00,90.58,90.69,90.41,90.58,83616.0,90.0633,90.1727,89.8943,90.0633,83616.0
2018-04-19 10:40:00,90.6,90.65,90.44,90.52,36195.0,90.0832,90.1329,89.9241,90.0037,36195.0
2018-04-19 10:45:00,90.51,90.52,90.26,90.32,48645.0,89.9937,90.0037,89.7452,89.8048,48645.0
2018-04-19 10:50:00,90.32,90.37,89.97,90.07,127386.0,89.8048,89.8545,89.4568,89.5563,127386.0
2018-04-19 10:55:00,90.06,90.14,89.96,90.11,64684.0,89.5463,89.6259,89.4469,89.596,64684.0
2018-04-19 11:00:00,90.13,90.15,89.93,90.04,110198.0,89.6159,89.6358,89.4171,89.5264,110198.0
2018-04-19 11:05:00,90.03,90.1,89.96,90.06,82078.0,89.5165,89.5861,89.4469,89.5463,82078.0
2018-04-19 11:10:00,90.07,90.15,89.99,90.03,43862.0,89.5563,89.6358,89.4767,89.5165,43862.0
2018-04-19 11:15:00,90.01,90.09,89.97,90.01,27124.0,89.4966,89.5761,89.4568,89.4966,27124.0
2018-04-19 11:20:00,90.02,90.25,89.91,90.24,38570.0,89.5065,89.7352,89.3972,89.7253,38570.0
2018-04-19 11:25:00,90.23,90.29,90.09,90.22,65919.0,89.7153,89.775,89.5761,89.7054,65919.0
2018-04-19 11:30:00,90.22,90.28,90.16,90.21,21403.0,89.7054,89.7651,89.6457,89.6955,21403.0
2018-04-19 11:35:00,90.2,90.22,90.03,90.05,32907.0,89.6855,89.7054,89.5165,89.5364,32907.0
2018-04-19 11:40:00,90.09,90.23,90.04,90.2,37362.0,89.5761,89.7153,89.5264,89.6855,37362.0
2018-04-19 11:45:00,90.18,90.19,90.0,90.11,64894.0,89.6656,89.6756,89.4867,89.596,64894.0
2018-04-19 11:50:00,90.13,90.13,89.84,89.92,97183.0,89.6159,89.6159,89.3276,89.4071,97183.0
2018-04-19 11:55:00,89.92,89.94,89.8,89.81,33942.0,89.4071,89.427,89.2878,89.2977,33942.0
2018-04-19 12:00:00,89.8,89.81,89.48,89.59,240952.0,89.2878,89.2977,88.9696,89.079,240952.0
2018-04-19 12:05:00,89.6,89.65,89.39,89.4,139243.0,89.0889,89.1387,88.8801,88.8901,139243.0
2018-04-19 12:10:00,89.39,89.39,89.05,89.16,226120.0,88.8801,88.8801,88.5421,88.6514,226120.0
2018-04-19 12:15:00,89.15,89.35,89.11,89.21,91009.0,88.6415,88.8404,88.6017,88.7012,91009.0
2018-04-19 12:20:00,89.21,89.47,89.21,89.41,45243.0,88.7012,88.9597,88.7012,88.9,45243.0
2018-04-19 12:25:00,89.41,89.54,89.35,89.4,54894.0,88.9,89.0293,88.8404,88.8901,54894.0
2018-04-19 12:30:00,89.4,89.51,89.37,89.45,26324.0,88.8901,88.9995,88.8603,88.9398,26324.0
2018-04-19 12:35:00,89.45,89.59,89.36,89.56,46026.0,88.9398,89.079,88.8503,89.0492,46026.0
2018-04-19 12:40:00,89.57,89.72,89.52,89.7,35383.0,89.0591,89.2083,89.0094,89.1884,35383.0
2018-04-19 12:45:00,89.67,89.83,89.63,89.73,24369.0,89.1585,89.3176,89.1188,89.2182,24369.0
2018-04-19 12:50:00,89.71,89.79,89.67,89.73,21972.0,89.1983,89.2779,89.1585,89.2182,21972.0
2018-04-19 12:55:00,89.71,89.71,89.56,89.56,15511.0,89.1983,89.1983,89.0492,89.0492,15511.0
2018-04-19 13:00:00,89.55,89.58,89.45,89.54,28278.0,89.0392,89.0691,88.9398,89.0293,28278.0
2018-04-19 13:05:00,89.47,89.52,89.43,89.47,21956.0,88.9597,89.0094,88.9199,88.9597,21956.0
2018-04-19 13:10:00,89.44,89.44,89.14,89.19,65426.0,88.9299,88.9299,88.6316,88.6813,65426.0
2018-04-19 13:15:00,89.18,89.25,89.13,89.15,27688.0,88.6713,88.7409,88.6216,88.6415,27688.0
2018-04-19 13:20:00,89.16,89.24,89.16,89.21,39435.0,88.6514,88.731,88.6514,88.7012,39435.0
2018-04-19 13:25:00,89.2,89.24,89.13,89.13,47507.0,88.6912,88.731,88.6216,88.6216,47507.0
2018-04-19 13:30:00,89.13,89.33,89.12,89.26,15207.0,88.6216,88.8205,88.6117,88.7509,15207.0
2018-04-19 13:35:00,89.25,89.39,89.2,89.39,33918.0,88.7409,88.8801,88.6912,88.8801,33918.0
2018-04-19 13:40:00,89.39,89.57,89.38,89.57,123354.0,88.8801,89.0591,88.8702,89.0591,123354.0
2018-04-19 13:45:00,89.59,89.61,89.45,89.46,10460.0,89.079,89.0989,88.9398,88.9497,10460.0
2018-04-19 13:50:00,89.48,89.51,89.38,89.5,21330.0,88.9696,88.9995,88.8702,88.9895,21330.0
2018-04-19 13:55:00,89.5,89.51,89.37,89.41,12755.0,88.9895,88.9995,88.8603,88.9,12755.0
2018-04-19 14:00:00,89.42,89.48,89.35,89.38,35417.0,88.91,88.9696,88.8404,88.8702,35417.0
2018-04-19 14:05:00,89.37,89.47,89.32,89.41,65201.0,88.8603,88.9597,88.8105,88.9,65201.0
2018-04-19 14:10:00,89.4,89.6,89.4,89.53,40573.0,88.8901,89.0889,88.8901,89.0193,40573.0
2018-04-19 14:15:00,89.51,89.51,89.34,89.34,21391.0,88.9995,88.9995,88.8304,88.8304,21391.0
2018-04-19 14:20:00,89.33,89.37,89.15,89.18,38832.0,88.8205,88.8603,88.6415,88.6713,38832.0
2018-04-19 14:25:00,89.21,89.28,89.19,89.23,29489.0,88.7012,88.7708,88.6813,88.721,29489.0
2018-04-19 14:30:00,89.22,89.25,89.16,89.25,33162.0,88.7111,88.7409,88.6514,88.7409,33162.0
2018-04-19 14:35:00,89.27,89.43,89.15,89.37,20337.0,88.7608,88.9199,88.6415,88.8603,20337.0
2018-04-19 14:40:00,89.38,89.53,89.38,89.5,46637.0,88.8702,89.0193,88.8702,88.9895,46637.0
2018-04-19 14:45:00,89.51,89.51,89.3,89.35,22634.0,88.9995,88.9995,88.7906,88.8404,22634.0
2018-04-19 14:50:00,89.33,89.37,89.26,89.31,51409.0,88.8205,88.8603,88.7509,88.8006,51409.0
2018-04-19 14:55:00,89.31,89.47,89.31,89.45,44364.0,88.8006,88.9597,88.8006,88.9398,44364.0
2018-04-19 15:00:00,89.45,89.48,89.38,89.41,69295.0,88.9398,88.9696,88.8702,88.9,69295.0
2018-04-19 15:05:00,89.38,89.43,89.33,89.38,72249.0,88.8702,88.9199,88.8205,88.8702,72249.0
2018-04-19 15:10:00,89.38,89.4,89.29,89.3,37110.0,88.8702,88.8901,88.7807,88.7906,37110.0
2018-04-19 15:15:00,89.29,89.29,89.09,89.1,163465.0,88.7807,88.7807,88.5818,88.5918,163465.0
2018-04-19 15:20:00,89.11,89.16,89.04,89.08,85778.0,88.6017,88.6514,88.5321,88.5719,85778.0
2018-04-19 15:25:00,89.08,89.08,88.95,88.98,94502.0,88.5719,88.5719,88.4426,88.4725,94502.0
2018-04-19 15:30:00,88.98,89.12,88.93,89.12,44290.0,88.4725,88.6117,88.4228,88.6117,44290.0
2018-04-19 15:35:00,89.2,89.53,89.2,89.39,132015.0,88.6912,89.0193,88.6912,88.8801,132015.0
2018-04-19 15:40:00,89.38,89.48,89.34,89.39,141224.0,88.8702,88.9696,88.8304,88.8801,141224.0
2018-04-19 15:45:00,89.38,89.39,89.19,89.29,176535.0,88.8702,88.8801,88.6813,88.7807,176535.0
2018-04-19 15:50:00,89.3,89.36,89.16,89.17,166964.0,88.7906,88.8503,88.6514,88.6614,166964.0
2018-04-19 15:55:00,89.18,89.23,89.1,89.21,336824.0,88.6713,88.721,88.5918,88.7012,336824.0
2018-04-20 09:30:00,89.15,89.32,89.05,89.1,36286.0,88.6415,88.8105,88.5421,88.5918,36286.0
2018-04-20 09:35:00,89.13,89.19,88.82,88.87,34288.0,88.6216,88.6813,88.3134,88.3631,34288.0
2018-04-20 09:40:00,88.88,89.1,88.83,88.98,46742.0,88.373,88.5918,88.3233,88.4725,46742.0
2018-04-20 09:45:00,89.0,89.46,89.0,89.3,74323.0,88.4924,88.9497,88.4924,88.7906,74323.0
2018-04-20 09:50:00,89.27,89.41,89.11,89.2,44945.0,88.7608,88.9,88.6017,88.6912,44945.0
2018-04-20 09:55:00,89.21,89.27,88.97,88.98,86349.0,88.7012,88.7608,88.4625,88.4725,86349.0
2018-04-20 10:00:00,89.0,89.0,88.63,88.63,134235.0,88.4924,88.4924,88.1245,88.1245,134235.0
2018-04-20 10:05:00,88.62,88.81,88.54,88.57,46411.0,88.1145,88.3034,88.035,88.0648,46411.0
2018-04-20 10:10:00,88.58,88.71,88.51,88.57,37255.0,88.0748,88.204,88.0052,88.0648,37255.0
2018-04-20 10:15:00,88.61,88.88,88.6,88.88,27695.0,88.1046,88.373,88.0946,88.373,27695.0
2018-04-20 10:20:00,88.92,89.06,88.84,88.89,28056.0,88.4128,88.552,88.3333,88.383,28056.0
2018-04-20 10:25:00,88.92,89.38,88.9,89.35,39047.0,88.4128,88.8702,88.3929,88.8404,39047.0
2018-04-20 10:30:00,89.37,89.68,89.21,89.51,99479.0,88.8603,89.1685,88.7012,88.9995,99479.0
2018-04-20 10:35:00,89.48,89.53,89.26,89.52,33366.0,88.9696,89.0193,88.7509,89.0094,33366.0
2018-04-20 10:40:00,89.52,89.52,89.12,89.3,60228.0,89.0094,89.0094,88.6117,88.7906,60228.0
2018-04-20 10:45:00,89.32,89.32,88.92,88.94,44629.0,88.8105,88.8105,88.4128,88.4327,44629.0
2018-04-20 10:50:00,88.93,89.06,88.8,88.89,28829.0,88.4228,88.552,88.2935,88.383,28829.0
2018-04-20 10:55:00,88.87,89.06,88.84,88.98,18973.0,88.3631,88.552,88.3333,88.4725,18973.0
2018-04-20 11:00:00,88.97,89.04,88.81,88.86,35953.0,88.4625,88.5321,88.3034,88.3532,35953.0
2018-04-20 11:05:00,88.88,88.99,88.82,88.82,13651.0,88.373,88.4824,88.3134,88.3134,13651.0
2018-04-20 11:10:00,88.81,88.81,88.52,88.65,101161.0,88.3034,88.3034,88.0151,88.1444,101161.0
2018-04-20 11:15:00,88.63,88.93,88.63,88.93,55730.0,88.1245,88.4228,88.1245,88.4228,55730.0
2018-04-20 11:20:00,88.89,88.91,88.68,88.81,35553.0,88.383,88.4029,88.1742,88.3034,35553.0
2018-04-20 11:25:00,88.83,88.84,88.67,88.69,44680.0,88.3233,88.3333,88.1642,88.1841,44680.0
2018-04-20 11:30:00,88.72,89.01,88.71,88.99,38829.0,88.214,88.5023,88.204,88.4824,38829.0
2018-04-20 11:35:00,89.01,89.11,88.86,89.01,77503.0,88.5023,88.6017,88.3532,88.5023,77503.0
2018-04-20 11:40:00,89.0,89.12,88.93,88.99,23845.0,88.4924,88.6117,88.4228,88.4824,23845.0
2018-04-20 11:45:00,88.98,89.06,88.92,89.01,23134.0,88.4725,88.552,88.4128,88.5023,23134.0
2018-04-20 11:50:00,88.98,89.11,88.97,89.05,14735.0,88.4725,88.6017,88.4625,88.5421,14735.0
2018-04-20 11:55:00,89.07,89.27,88.98,89.23,42352.0,88.562,88.7608,88.4725,88.721,42352.0
2018-04-20 12:00:00,89.26,89.26,89.15,89.2,25938.0,88.7509,88.7509,88.6415,88.6912,25938.0
2018-04-20 12:05:00,89.2,89.46,89.2,89.45,45162.0,88.6912,88.9497,88.6912,88.9398,45162.0
2018-04-20 12:10:00,89.44,89.44,89.31,89.32,41397.0,88.9299,88.9299,88.8006,88.8105,41397.0
2018-04-20 12:15:00,89.22,89.34,89.16,89.19,19633.0,88.7111,88.8304,88.6514,88.6813,19633.0
2018-04-20 12:20:00,89.16,89.22,89.07,89.13,21867.0,88.6514,88.7111,88.562,88.6216,21867.0
2018-04-20 12:25:00,89.15,89.38,89.12,89.28,30973.0,88.6415,88.8702,88.6117,88.7708,30973.0
2018-04-20 12:30:00,89.18,89.37,89.16,89.34,25761.0,88.6713,88.8603,88.6514,88.8304,25761.0
2018-04-20 12:35:00,89.33,89.34,89.16,89.17,38796.0,88.8205,88.8304,88.6514,88.6614,38796.0
2018-04-20 12:40:00,89.19,89.25,89.12,89.12,29637.0,88.6813,88.7409,88.6117,88.6117,29637.0
2018-04-20 12:45:00,89.2,89.22,89.04,89.06,25398.0,88.6912,88.7111,88.5321,88.552,25398.0
2018-04-20 12:50:00,89.07,89.16,89.02,89.16,28831.0,88.562,88.6514,88.5122,88.6514,28831.0
2018-04-20 12:55:00,89.18,89.2,89.02,89.1,90964.0,88.6713,88.6912,88.5122,88.5918,90964.0
2018-04-20 13:00:00,89.09,89.09,88.94,88.94,53563.0,88.5818,88.5818,88.4327,88.4327,53563.0
2018-04-20 13:05:00,88.95,89.09,88.93,89.06,14370.0,88.4426,88.5818,88.4228,88.552,14370.0
2018-04-20 13:10:00,89.15,89.25,89.11,89.24,44812.0,88.6415,88.7409,88.6017,88.731,44812.0
2018-04-20 13:15:00,89.21,89.22,88.9,88.9,55113.0,88.7012,88.7111,88.3929,88.3929,55113.0
2018-04-20 13:20:00,88.88,89.0,88.75,88.83,69145.0,88.373,88.4924,88.2438,88.3233,69145.0
2018-04-20 13:25:00,88.83,88.88,88.79,88.86,37989.0,88.3233,88.373,88.2836,88.3532,37989.0
2018-04-20 13:30:00,88.86,88.86,88.72,88.78,32428.0,88.3532,88.3532,88.214,88.2736,32428.0
2018-04-20 13:35:00,88.77,88.95,88.77,88.94,34408.0,88.2637,88.4426,88.2637,88.4327,34408.0
2018-04-20 13:40:00,88.95,88.95,88.76,88.79,168019.0,88.4426,88.4426,88.2537,88.2836,168019.0
2018-04-20 13:45:00,88.8,88.85,88.74,88.76,91761.0,88.2935,88.3432,88.2338,88.2537,91761.0
2018-04-20 13:50:00,88.76,88.77,88.68,88.76,68871.0,88.2537,88.2637,88.1742,88.2537,68871.0
2018-04-20 13:55:00,88.75,88.87,88.75,88.8,16239.0,88.2438,88.3631,88.2438,88.2935,16239.0
2018-04-20 14:00:00,88.8,88.9,88.77,88.84,19023.0,88.2935,88.3929,88.2637,88.3333,19023.0
2018-04-20 14:05:00,88.85,88.85,88.75,88.82,35271.0,88.3432,88.3432,88.2438,88.3134,35271.0
2018-04-20 14:10:00,88.81,88.82,88.72,88.75,25687.0,88.3034,88.3134,88.214,88.2438,25687.0
2018-04-20 14:15:00,88.75,88.77,88.71,88.72,24783.0,88.2438,88.2637,88.204,88.214,24783.0
2018-04-20 14:20:00,88.72,88.81,88.66,88.79,54988.0,88.214,88.3034,88.1543,88.2836,54988.0
2018-04-20 14:25:00,88.78,88.79,88.69,88.75,40200.0,88.2736,88.2836,88.1841,88.2438,40200.0
2018-04-20 14:30:00,88.75,88.78,88.64,88.67,36756.0,88.2438,88.2736,88.1344,88.1642,36756.0
2018-04-20 14:35:00,88.67,88.74,88.65,88.68,34669.0,88.1642,88.2338,88.1444,88.1742,34669.0
2018-04-20 14:40:00,88.68,88.76,88.68,88.71,41474.0,88.1742,88.2537,88.1742,88.204,41474.0
2018-04-20 14:45:00,88.71,88.78,88.66,88.7,53136.0,88.204,88.2736,88.1543,88.1941,53136.0
2018-04-20 14:50:00,88.68,88.72,88.65,88.7,12300.0,88.1742,88.214,88.1444,88.1941,12300.0
2018-04-20 14:55:00,88.68,88.9,88.68,88.88,53105.0,88.1742,88.3929,88.1742,88.373,53105.0
2018-04-20 15:00:00,88.88,88.9,88.63,88.66,154749.0,88.373,88.3929,88.1245,88.1543,154749.0
2018-04-20 15:05:00,88.65,88.7,88.46,88.5,89816.0,88.1444,88.1941,87.9554,87.9952,89816.0
2018-04-20 15:10:00,88.48,88.75,88.47,88.71,84935.0,87.9753,88.2438,87.9654,88.204,84935.0
2018-04-20 15:15:00,88.68,88.69,88.54,88.64,29454.0,88.1742,88.1841,88.035,88.1344,29454.0
2018-04-20 15:20:00,88.59,88.69,88.59,88.68,47394.0,88.0847,88.1841,88.0847,88.1742,47394.0
2018-04-20 15:25:00,88.69,88.76,88.64,88.68,43040.0,88.1841,88.2537,88.1344,88.1742,43040.0
2018-04-20 15:30:00,88.67,88.74,88.6,88.69,41063.0,88.1642,88.2338,88.0946,88.1841,41063.0
2018-04-20 15:35:00,88.69,88.95,88.66,88.95,152396.0,88.1841,88.4426,88.1543,88.4426,152396.0
2018-04-20 15:40:00,88.96,89.11,88.91,88.93,232471.0,88.4526,88.6017,88.4029,88.4228,232471.0
2018-04-20 15:45:00,88.92,88.98,88.85,88.97,319749.0,88.4128,88.4725,88.3432,88.4625,319749.0
2018-04-20 15:50:00,88.96,88.98,88.74,88.84,327119.0,88.4526,88.4725,88.2338,88.3333,327119.0
2018-04-20 15:55:00,88.84,88.91,88.8,88.9,237511.0,88.3333,88.4029,88.2935,88.3929,237511.0
2018-04-23 09:30:00,88.84,89.05,88.69,89.04,35306.0,88.3333,88.5421,88.1841,88.5321,35306.0
2018-04-23 09:35:00,89.0,89.06,88.85,88.86,66073.0,88.4924,88.552,88.3432,88.3532,66073.0
2018-04-23 09:40:00,88.85,88.85,88.37,88.49,67384.0,88.3432,88.3432,87.866,87.9853,67384.0
2018-04-23 09:45:00,88.47,88.51,88.22,88.39,43733.0,87.9654,88.0052,87.7168,87.8858,43733.0
2018-04-23 09:50:00,88.4,88.4,87.88,87.93,67595.0,87.8958,87.8958,87.3787,87.4285,67595.0
2018-04-23 09:55:00,87.94,88.34,87.92,88.34,25308.0,87.4384,87.8361,87.4185,87.8361,25308.0
2018-04-23 10:00:00,88.35,88.38,88.09,88.15,38163.0,87.8461,87.8759,87.5876,87.6472,38163.0
2018-04-23 10:05:00,88.16,88.21,87.89,87.98,16801.0,87.6572,87.7069,87.3887,87.4782,16801.0
2018-04-23 10:10:00,87.96,88.04,87.8,87.87,42996.0,87.4583,87.5378,87.2992,87.3688,42996.0
2018-04-23 10:15:00,87.87,87.9,87.72,87.79,39956.0,87.3688,87.3986,87.2197,87.2893,39956.0
2018-04-23 10:20:00,87.81,88.06,87.78,88.06,17545.0,87.3091,87.5577,87.2793,87.5577,17545.0
2018-04-23 10:25:00,88.03,88.16,87.96,87.96,30047.0,87.5279,87.6572,87.4583,87.4583,30047.0
2018-04-23 10:30:00,87.99,88.14,87.86,88.13,32550.0,87.4881,87.6373,87.3589,87.6273,32550.0
2018-04-23 10:35:00,88.16,88.16,87.83,87.97,34567.0,87.6572,87.6572,87.329,87.4682,34567.0
2018-04-23 10:40:00,87.96,88.07,87.84,87.92,15120.0,87.4583,87.5677,87.339,87.4185,15120.0
2018-04-23 10:45:00,87.97,88.13,87.91,88.01,14208.0,87.4682,87.6273,87.4086,87.508,14208.0
2018-04-23 10:50:00,88.02,88.07,87.91,88.04,12120.0,87.518,87.5677,87.4086,87.5378,12120.0
2018-04-23 10:55:00,88.05,88.14,88.05,88.06,12193.0,87.5478,87.6373,87.5478,87.5577,12193.0
2018-04-23 11:00:00,88.06,88.31,88.01,88.28,11550.0,87.5577,87.8063,87.508,87.7765,11550.0
2018-04-23 11:05:00,88.29,88.34,88.17,88.25,9979.0,87.7864,87.8361,87.6671,87.7466,9979.0
2018-04-23 11:10:00,88.22,88.59,88.2,88.46,119135.0,87.7168,88.0847,87.6969,87.9554,119135.0
2018-04-23 11:15:00,88.48,88.63,88.48,88.61,25253.0,87.9753,88.1245,87.9753,88.1046,25253.0
2018-04-23 11:20:00,88.61,88.67,88.46,88.47,23108.0,88.1046,88.1642,87.9554,87.9654,23108.0
2018-04-23 11:25:00,88.45,88.45,88.3,88.41,17846.0,87.9455,87.9455,87.7964,87.9057,17846.0
2018-04-23 11:30:00,88.4,88.43,88.04,88.05,36619.0,87.8958,87.9256,87.5378,87.5478,36619.0
2018-04-23 11:35:00,88.04,88.33,88.01,88.22,123125.0,87.5378,87.8262,87.508,87.7168,123125.0
2018-04-23 11:40:00,88.17,88.36,88.16,88.26,120206.0,87.6671,87.856,87.6572,87.7566,120206.0
2018-04-23 11:45:00,88.26,88.33,88.11,88.11,109088.0,87.7566,87.8262,87.6074,87.6074,109088.0
2018-04-23 11:50:00,88.11,88.18,88.01,88.11,20473.0,87.6074,87.677,87.508,87.6074,20473.0
2018-04-23 11:55:00,88.15,88.29,87.99,88.13,36085.0,87.6472,87.7864,87.4881,87.6273,36085.0
2018-04-23 12:00:00,88.14,88.15,88.04,88.04,12410.0,87.6373,87.6472,87.5378,87.5378,12410.0
2018-04-23 12:05:00,88.06,88.23,87.97,88.15,154798.0,87.5577,87.7268,87.4682,87.6472,154798.0
2018-04-23 12:10:00,88.14,88.25,88.06,88.16,47447.0,87.6373,87.7466,87.5577,87.6572,47447.0
2018-04-23 12:15:00,88.15,88.17,88.01,88.01,13700.0,87.6472,87.6671,87.508,87.508,13700.0
2018-04-23 12:20:00,87.99,88.08,87.87,87.87,29887.0,87.4881,87.5776,87.3688,87.3688,29887.0
2018-04-23 12:25:00,87.87,87.96,87.86,87.9,26740.0,87.3688,87.4583,87.3589,87.3986,26740.0
2018-04-23 12:30:00,87.87,87.96,87.82,87.84,22021.0,87.3688,87.4583,87.3191,87.339,22021.0
2018-04-23 12:35:00,87.82,87.83,87.73,87.78,32150.0,87.3191,87.329,87.2296,87.2793,32150.0
2018-04-23 12:40:00,87.77,87.81,87.71,87.71,19792.0,87.2694,87.3091,87.2097,87.2097,19792.0
2018-04-23 12:45:00,87.72,87.8,87.52,87.52,23696.0,87.2197,87.2992,87.0208,87.0208,23696.0
2018-04-23 12:50:00,87.54,87.66,87.53,87.63,17874.0,87.0407,87.16,87.0307,87.1302,17874.0
2018-04-23 12:55:00,87.6,87.62,87.44,87.52,32063.0,87.1003,87.1202,86.9413,87.0208,32063.0
2018-04-23 13:00:00,87.51,87.58,87.48,87.52,24903.0,87.0109,87.0805,86.981,87.0208,24903.0
2018-04-23 13:05:00,87.53,87.54,87.37,87.39,12458.0,87.0307,87.0407,86.8717,86.8915,12458.0
2018-04-23 13:10:00,87.41,87.53,87.38,87.52,21112.0,86.9114,87.0307,86.8816,87.0208,21112.0
2018-04-23 13:15:00,87.5,87.5,87.31,87.36,19391.0,87.0009,87.0009,86.812,86.8617,19391.0
2018-04-23 13:20:00,87.36,87.37,87.27,87.33,18315.0,86.8617,86.8717,86.7722,86.8319,18315.0
2018-04-23 13:25:00,87.33,87.45,87.33,87.43,21291.0,86.8319,86.9512,86.8319,86.9313,21291.0
2018-04-23 13:30:00,87.4,87.67,87.34,87.59,280958.0,86.9015,87.1699,86.8418,87.0904,280958.0
2018-04-23 13:35:00,87.59,87.76,87.58,87.67,70680.0,87.0904,87.2594,87.0805,87.1699,70680.0
2018-04-23 13:40:00,87.65,87.67,87.43,87.47,15160.0,87.1501,87.1699,86.9313,86.9711,15160.0
2018-04-23 13:45:00,87.48,87.56,87.44,87.48,13195.0,86.981,87.0606,86.9413,86.981,13195.0
2018-04-23 13:50:00,87.5,87.6,87.48,87.6,19503.0,87.0009,87.1003,86.981,87.1003,19503.0
2018-04-23 13:55:00,87.61,87.78,87.61,87.62,26988.0,87.1103,87.2793,87.1103,87.1202,26988.0
2018-04-23 14:00:00,87.6,87.61,87.41,87.41,8569.0,87.1003,87.1103,86.9114,86.9114,8569.0
2018-04-23 14:05:00,87.4,87.47,87.3,87.34,38043.0,86.9015,86.9711,86.8021,86.8418,38043.0
2018-04-23 14:10:00,87.33,87.77,87.32,87.38,217788.0,86.8319,87.2694,86.8219,86.8816,217788.0
2018-04-23 14:15:00,87.42,87.62,87.42,87.53,66877.0,86.9214,87.1202,86.9214,87.0307,66877.0
2018-04-23 14:20:00,87.53,87.75,87.45,87.62,164507.0,87.0307,87.2495,86.9512,87.1202,164507.0
2018-04-23 14:25:00,87.62,87.66,87.49,87.55,87724.0,87.1202,87.16,86.991,87.0506,87724.0
2018-04-23 14:30:00,87.55,87.61,87.49,87.53,49190.0,87.0506,87.1103,86.991,87.0307,49190.0
2018-04-23 14:35:00,87.52,87.57,87.44,87.57,31587.0,87.0208,87.0705,86.9413,87.0705,31587.0
2018-04-23 14:40:00,87.55,87.69,87.52,87.67,31023.0,87.0506,87.1898,87.0208,87.1699,31023.0
2018-04-23 14:45:00,87.68,87.68,87.52,87.55,60487.0,87.1799,87.1799,87.0208,87.0506,60487.0
2018-04-23 14:50:00,87.55,87.56,87.42,87.43,103191.0,87.0506,87.0606,86.9214,86.9313,103191.0
2018-04-23 14:55:00,87.41,87.41,87.22,87.25,65079.0,86.9114,86.9114,86.7225,86.7523,65079.0
2018-04-23 15:00:00,87.23,87.55,87.21,87.55,63035.0,86.7325,87.0506,86.7126,87.0506,63035.0
2018-04-23 15:05:00,87.54,87.55,87.39,87.42,39094.0,87.0407,87.0506,86.8915,86.9214,39094.0
2018-04-23 15:10:00,87.41,87.75,87.39,87.65,157736.0,86.9114,87.2495,86.8915,87.1501,157736.0
2018-04-23 15:15:00,87.64,88.0,87.6,87.9,298191.0,87.1401,87.4981,87.1003,87.3986,298191.0
2018-04-23 15:20:00,87.89,88.1,87.88,88.02,161436.0,87.3887,87.5975,87.3787,87.518,161436.0
2018-04-23 15:25:00,88.01,88.1,87.99,88.08,111573.0,87.508,87.5975,87.4881,87.5776,111573.0
2018-04-23 15:30:00,88.08,88.16,88.02,88.12,109490.0,87.5776,87.6572,87.518,87.6174,109490.0
2018-04-23 15:35:00,88.12,88.18,88.1,88.12,197238.0,87.6174,87.677,87.5975,87.6174,197238.0
2018-04-23 15:40:00,88.12,88.15,88.07,88.15,150352.0,87.6174,87.6472,87.5677,87.6472,150352.0
2018-04-23 15:45:00,88.16,88.19,88.07,88.09,173948.0,87.6572,87.687,87.5677,87.5876,173948.0
2018-04-23 15:50:00,88.09,88.11,88.02,88.03,162445.0,87.5876,87.6074,87.518,87.5279,162445.0
2018-04-23 15:55:00,88.03,88.1,88.02,88.05,262805.0,87.5279,87.5975,87.518,87.5478,262805.0
2018-04-24 09:30:00,88.3,88.38,87.8,87.85,66175.0,87.7964,87.8759,87.2992,87.3489,66175.0
2018-04-24 09:35:00,87.83,88.21,87.73,88.19,95673.0,87.329,87.7069,87.2296,87.687,95673.0
2018-04-24 09:40:00,88.23,88.44,88.17,88.33,62272.0,87.7268,87.9356,87.6671,87.8262,62272.0
2018-04-24 09:45:00,88.37,88.4,88.17,88.18,38817.0,87.866,87.8958,87.6671,87.677,38817.0
2018-04-24 09:50:00,88.18,88.19,87.91,87.97,46752.0,87.677,87.687,87.4086,87.4682,46752.0
2018-04-24 09:55:00,87.96,88.21,87.9,88.21,32830.0,87.4583,87.7069,87.3986,87.7069,32830.0
2018-04-24 10:00:00,88.2,88.52,88.18,88.49,81777.0,87.6969,88.0151,87.677,87.9853,81777.0
2018-04-24 10:05:00,88.51,88.57,88.36,88.39,36449.0,88.0052,88.0648,87.856,87.8858,36449.0
2018-04-24 10:10:00,88.4,88.53,88.23,88.23,38726.0,87.8958,88.025,87.7268,87.7268,38726.0
2018-04-24 10:15:00,88.23,88.3,87.81,87.86,31827.0,87.7268,87.7964,87.3091,87.3589,31827.0
2018-04-24 10:20:00,87.88,87.94,87.62,87.64,85034.0,87.3787,87.4384,87.1202,87.1401,85034.0
2018-04-24 10:25:00,87.63,87.78,87.63,87.65,30979.0,87.1302,87.2793,87.1302,87.1501,30979.0
2018-04-24 10:30:00,87.68,87.8,87.54,87.64,100866.0,87.1799,87.2992,87.0407,87.1401,100866.0
2018-04-24 10:35:00,87.64,87.79,87.51,87.67,45921.0,87.1401,87.2893,87.0109,87.1699,45921.0
2018-04-24 10:40:00,87.63,87.86,87.55,87.86,22640.0,87.1302,87.3589,87.0506,87.3589,22640.0
2018-04-24 10:45:00,87.85,87.99,87.8,87.94,31723.0,87.3489,87.4881,87.2992,87.4384,31723.0
2018-04-24 10:50:00,87.96,88.0,87.85,88.0,44955.0,87.4583,87.4981,87.3489,87.4981,44955.0
2018-04-24 10:55:00,87.99,88.03,87.77,87.78,16621.0,87.4881,87.5279,87.2694,87.2793,16621.0
2018-04-24 11:00:00,87.74,87.89,87.65,87.67,21420.0,87.2395,87.3887,87.1501,87.1699,21420.0
2018-04-24 11:05:00,87.64,87.69,87.52,87.65,21075.0,87.1401,87.1898,87.0208,87.1501,21075.0
2018-04-24 11:10:00,87.62,87.67,87.51,87.62,19599.0,87.1202,87.1699,87.0109,87.1202,19599.0
2018-04-24 11:15:00,87.69,87.69,87.28,87.34,45393.0,87.1898,87.1898,86.7822,86.8418,45393.0
2018-04-24 11:20:00,87.36,87.52,87.33,87.33,25685.0,86.8617,87.0208,86.8319,86.8319,25685.0
2018-04-24 11:25:00,87.33,87.61,87.28,87.57,22227.0,86.8319,87.1103,86.7822,87.0705,22227.0
2018-04-24 11:30:00,87.58,87.67,87.5,87.63,12900.0,87.0805,87.1699,87.0009,87.1302,12900.0
2018-04-24 11:35:00,87.6,87.67,87.54,87.63,10950.0,87.1003,87.1699,87.0407,87.1302,10950.0
2018-04-24 11:40:00,87.64,87.72,87.58,87.61,10570.0,87.1401,87.2197,87.0805,87.1103,10570.0
2018-04-24 11:45:00,87.62,87.69,87.55,87.57,11961.0,87.1202,87.1898,87.0506,87.0705,11961.0
2018-04-24 11:50:00,87.57,87.65,87.46,87.48,13754.0,87.0705,87.1501,86.9611,86.981,13754.0
2018-04-24 11:55:00,87.48,87.63,87.48,87.54,7100.0,86.981,87.1302,86.981,87.0407,7100.0
2018-04-24 12:00:00,87.5,87.74,87.5,87.61,10760.0,87.0009,87.2395,87.0009,87.1103,10760.0
2018-04-24 12:05:00,87.63,87.77,87.62,87.66,7825.0,87.1302,87.2694,87.1202,87.16,7825.0
2018-04-24 12:10:00,87.65,87.65,87.48,87.48,5534.0,87.1501,87.1501,86.981,86.981,5534.0
2018-04-24 12:15:00,87.5,87.5,87.29,87.32,28279.0,87.0009,87.0009,86.7921,86.8219,28279.0
2018-04-24 12:20:00,87.31,87.32,87.18,87.22,58138.0,86.812,86.8219,86.6827,86.7225,58138.0
2018-04-24 12:25:00,87.22,87.24,87.06,87.2,58506.0,86.7225,86.7424,86.5634,86.7026,58506.0
2018-04-24 12:30:00,87.18,87.19,86.83,86.84,44779.0,86.6827,86.6927,86.3347,86.3447,44779.0
2018-04-24 12:35:00,86.83,86.93,86.71,86.85,38951.0,86.3347,86.4342,86.2154,86.3546,38951.0
2018-04-24 12:40:00,86.81,86.96,86.78,86.91,22466.0,86.3149,86.464,86.285,86.4143,22466.0
2018-04-24 12:45:00,86.9,87.06,86.84,87.0,30457.0,86.4043,86.5634,86.3447,86.5038,30457.0
2018-04-24 12:50:00,87.04,87.19,87.0,87.0,71599.0,86.5435,86.6927,86.5038,86.5038,71599.0
2018-04-24 12:55:00,86.98,87.01,86.83,86.85,21116.0,86.4839,86.5137,86.3347,86.3546,21116.0
2018-04-24 13:00:00,86.84,86.92,86.77,86.84,25508.0,86.3447,86.4242,86.2751,86.3447,25508.0
2018-04-24 13:05:00,86.87,87.08,86.8,87.04,48930.0,86.3745,86.5833,86.3049,86.5435,48930.0
2018-04-24 13:10:00,87.06,87.16,87.03,87.12,35861.0,86.5634,86.6629,86.5336,86.6231,35861.0
2018-04-24 13:15:00,87.12,87.34,87.0,87.01,42972.0,86.6231,86.8418,86.5038,86.5137,42972.0
2018-04-24 13:20:00,87.02,87.1,86.93,86.95,17745.0,86.5237,86.6032,86.4342,86.4541,17745.0
2018-04-24 13:25:00,86.94,87.0,86.9,87.0,24392.0,86.4441,86.5038,86.4043,86.5038,24392.0
2018-04-24 13:30:00,86.98,87.06,86.92,86.98,16080.0,86.4839,86.5634,86.4242,86.4839,16080.0
2018-04-24 13:35:00,86.95,86.99,86.87,86.87,30180.0,86.4541,86.4938,86.3745,86.3745,30180.0
2018-04-24 13:40:00,86.86,86.9,86.76,86.78,17670.0,86.3646,86.4043,86.2651,86.285,17670.0
2018-04-24 13:45:00,86.77,86.86,86.72,86.75,25393.0,86.2751,86.3646,86.2254,86.2552,25393.0
2018-04-24 13:50:00,86.75,86.75,86.41,86.42,44778.0,86.2552,86.2552,85.9171,85.9271,44778.0
2018-04-24 13:55:00,86.42,86.42,86.23,86.31,106182.0,85.9271,85.9271,85.7382,85.8177,106182.0
2018-04-24 14:00:00,86.3,86.3,85.97,85.98,91077.0,85.8078,85.8078,85.4796,85.4896,91077.0
2018-04-24 14:05:00,85.94,86.15,85.86,86.15,59690.0,85.4498,85.6586,85.3703,85.6586,59690.0
2018-04-24 14:10:00,86.11,86.29,86.1,86.21,92779.0,85.6188,85.7978,85.6089,85.7183,92779.0
2018-04-24 14:15:00,86.16,86.16,85.84,85.91,31867.0,85.6686,85.6686,85.3504,85.42,31867.0
2018-04-24 14:20:00,85.88,86.55,85.86,86.48,343596.0,85.3902,86.0563,85.3703,85.9867,343596.0
2018-04-24 14:25:00,86.48,86.5,86.03,86.08,174693.0,85.9867,86.0066,85.5393,85.589,174693.0
2018-04-24 14:30:00,86.11,86.31,86.08,86.31,48493.0,85.6188,85.8177,85.589,85.8177,48493.0
2018-04-24 14:35:00,86.34,86.46,85.98,86.0,35204.0,85.8475,85.9668,85.4896,85.5095,35204.0
2018-04-24 14:40:00,86.02,86.32,86.02,86.31,45209.0,85.5294,85.8276,85.5294,85.8177,45209.0
2018-04-24 14:45:00,86.33,86.54,86.23,86.47,151853.0,85.8376,86.0464,85.7382,85.9768,151853.0
2018-04-24 14:50:00,86.47,86.55,86.23,86.23,31275.0,85.9768,86.0563,85.7382,85.7382,31275.0
2018-04-24 14:55:00,86.26,86.38,86.22,86.26,13965.0,85.768,85.8873,85.7282,85.768,13965.0
2018-04-24 15:00:00,86.27,86.61,86.27,86.61,94775.0,85.7779,86.116,85.7779,86.116,94775.0
2018-04-24 15:05:00,86.62,86.68,86.59,86.65,45629.0,86.1259,86.1856,86.0961,86.1558,45629.0
2018-04-24 15:10:00,86.64,86.76,86.63,86.76,53629.0,86.1458,86.2651,86.1359,86.2651,53629.0
2018-04-24 15:15:00,86.77,87.07,86.75,86.88,275196.0,86.2751,86.5734,86.2552,86.3845,275196.0
2018-04-24 15:20:00,86.85,86.99,86.73,86.94,73793.0,86.3546,86.4938,86.2353,86.4441,73793.0
2018-04-24 15:25:00,86.9,86.96,86.71,86.72,16525.0,86.4043,86.464,86.2154,86.2254,16525.0
2018-04-24 15:30:00,86.69,86.69,86.41,86.41,37082.0,86.1955,86.1955,85.9171,85.9171,37082.0
2018-04-24 15:35:00,86.39,86.4,86.27,86.33,39861.0,85.8972,85.9072,85.7779,85.8376,39861.0
2018-04-24 15:40:00,86.32,86.45,86.26,86.29,61871.0,85.8276,85.9569,85.768,85.7978,61871.0
2018-04-24 15:45:00,86.29,86.56,86.29,86.53,190097.0,85.7978,86.0663,85.7978,86.0364,190097.0
2018-04-24 15:50:00,86.55,86.63,86.32,86.52,214624.0,86.0563,86.1359,85.8276,86.0265,214624.0
2018-04-24 15:55:00,86.52,86.53,86.37,86.45,240380.0,86.0265,86.0364,85.8774,85.9569,240380.0
2018-04-25 09:30:00,86.74,86.74,86.49,86.66,90209.0,86.2453,86.2453,85.9967,86.1657,90209.0
2018-04-25 09:35:00,86.61,86.61,85.96,86.06,36700.0,86.116,86.116,85.4697,85.5691,36700.0
2018-04-25 09:40:00,85.99,86.09,85.58,85.63,56495.0,85.4995,85.599,85.0919,85.1416,56495.0
2018-04-25 09:45:00,85.64,85.78,85.36,85.75,75973.0,85.1515,85.2907,84.8731,85.2609,75973.0
2018-04-25 09:50:00,85.73,85.83,85.63,85.78,69878.0,85.241,85.3404,85.1416,85.2907,69878.0
2018-04-25 09:55:00,85.75,85.75,85.39,85.41,57147.0,85.2609,85.2609,84.903,84.9228,57147.0
2018-04-25 10:00:00,85.41,85.62,85.07,85.2,117745.0,84.9228,85.1316,84.5848,84.714,117745.0
2018-04-25 10:05:00,85.22,85.5,85.21,85.33,95195.0,84.7339,85.0123,84.724,84.8433,95195.0
2018-04-25 10:10:00,85.36,85.89,85.34,85.76,165867.0,84.8731,85.4001,84.8532,85.2708,165867.0
2018-04-25 10:15:00,85.76,85.89,85.57,85.78,137747.0,85.2708,85.4001,85.0819,85.2907,137747.0
2018-04-25 10:20:00,85.78,85.98,85.67,85.98,51882.0,85.2907,85.4896,85.1814,85.4896,51882.0
2018-04-25 10:25:00,85.97,86.11,85.87,86.06,52726.0,85.4796,85.6188,85.3802,85.5691,52726.0
2018-04-25 10:30:00,86.1,86.53,86.01,86.49,143269.0,85.6089,86.0364,85.5194,85.9967,143269.0
2018-04-25 10:35:00,86.52,87.1,86.46,87.09,304725.0,86.0265,86.6032,85.9668,86.5933,304725.0
2018-04-25 10:40:00,87.08,87.08,86.71,86.86,91948.0,86.5833,86.5833,86.2154,86.3646,91948.0
2018-04-25 10:45:00,86.86,86.93,86.8,86.8,98478.0,86.3646,86.4342,86.3049,86.3049,98478.0
2018-04-25 10:50:00,86.78,87.05,86.66,86.69,225648.0,86.285,86.5535,86.1657,86.1955,225648.0
2018-04-25 10:55:00,86.69,86.75,86.67,86.75,69115.0,86.1955,86.2552,86.1757,86.2552,69115.0
2018-04-25 11:00:00,86.75,86.96,86.67,86.91,32349.0,86.2552,86.464,86.1757,86.4143,32349.0
2018-04-25 11:05:00,86.86,87.03,86.81,86.93,28564.0,86.3646,86.5336,86.3149,86.4342,28564.0
2018-04-25 11:10:00,86.94,87.23,86.9,87.13,36714.0,86.4441,86.7325,86.4043,86.633,36714.0
2018-04-25 11:15:00,87.14,87.16,86.94,86.97,38936.0,86.643,86.6629,86.4441,86.4739,38936.0
2018-04-25 11:20:00,86.97,87.08,86.95,86.96,8795.0,86.4739,86.5833,86.4541,86.464,8795.0
2018-04-25 11:25:00,86.99,87.1,86.92,87.1,50942.0,86.4938,86.6032,86.4242,86.6032,50942.0
2018-04-25 11:30:00,87.09,87.12,86.77,86.88,23360.0,86.5933,86.6231,86.2751,86.3845,23360.0
2018-04-25 11:35:00,86.77,86.77,86.54,86.6,22960.0,86.2751,86.2751,86.0464,86.106,22960.0
2018-04-25 11:40:00,86.6,86.6,86.39,86.51,24233.0,86.106,86.106,85.8972,86.0166,24233.0
2018-04-25 11:45:00,86.48,86.53,86.3,86.38,29550.0,85.9867,86.0364,85.8078,85.8873,29550.0
2018-04-25 11:50:00,86.38,86.5,86.31,86.42,17498.0,85.8873,86.0066,85.8177,85.9271,17498.0
2018-04-25 11:55:00,86.44,86.46,86.12,86.13,12015.0,85.947,85.9668,85.6288,85.6387,12015.0
2018-04-25 12:00:00,86.17,86.17,86.02,86.07,18419.0,85.6785,85.6785,85.5294,85.5791,18419.0
2018-04-25 12:05:00,86.04,86.07,85.92,86.04,41299.0,85.5492,85.5791,85.4299,85.5492,41299.0
2018-04-25 12:10:00,86.01,86.12,85.97,86.09,43685.0,85.5194,85.6288,85.4796,85.599,43685.0
2018-04-25 12:15:00,86.13,86.39,86.13,86.38,9901.0,85.6387,85.8972,85.6387,85.8873,9901.0
2018-04-25 12:20:00,86.4,86.46,86.34,86.4,11108.0,85.9072,85.9668,85.8475,85.9072,11108.0
2018-04-25 12:25:00,86.39,86.51,86.32,86.36,9150.0,85.8972,86.0166,85.8276,85.8674,9150.0
2018-04-25 12:30:00,86.3,86.46,86.26,86.46,31670.0,85.8078,85.9668,85.768,85.9668,31670.0
2018-04-25 12:35:00,86.48,86.61,86.48,86.58,5748.0,85.9867,86.116,85.9867,86.0862,5748.0
2018-04-25 12:40:00,86.6,86.63,86.41,86.45,14352.0,86.106,86.1359,85.9171,85.9569,14352.0
2018-04-25 12:45:00,86.45,86.59,86.41,86.41,7498.0,85.9569,86.0961,85.9171,85.9171,7498.0
2018-04-25 12:50:00,86.42,86.46,86.24,86.24,12067.0,85.9271,85.9668,85.7481,85.7481,12067.0
2018-04-25 12:55:00,86.28,86.37,86.26,86.3,8082.0,85.7879,85.8774,85.768,85.8078,8082.0
2018-04-25 13:00:00,86.34,86.6,86.34,86.47,13679.0,85.8475,86.106,85.8475,85.9768,13679.0
2018-04-25 13:05:00,86.44,86.55,86.43,86.47,14502.0,85.947,86.0563,85.937,85.9768,14502.0
2018-04-25 13:10:00,86.44,86.44,86.23,86.29,9579.0,85.947,85.947,85.7382,85.7978,9579.0
2018-04-25 13:15:00,86.29,86.36,86.21,86.21,10526.0,85.7978,85.8674,85.7183,85.7183,10526.0
2018-04-25 13:20:00,86.21,86.27,86.19,86.23,10435.0,85.7183,85.7779,85.6984,85.7382,10435.0
2018-04-25 13:25:00,86.2,86.5,86.2,86.47,20196.0,85.7083,86.0066,85.7083,85.9768,20196.0
2018-04-25 13:30:00,86.49,86.72,86.42,86.66,10236.0,85.9967,86.2254,85.9271,86.1657,10236.0
2018-04-25 13:35:00,86.63,86.66,86.53,86.54,20225.0,86.1359,86.1657,86.0364,86.0464,20225.0
2018-04-25 13:40:00,86.57,86.7,86.52,86.53,9571.0,86.0762,86.2055,86.0265,86.0364,9571.0
2018-04-25 13:45:00,86.51,86.54,86.3,86.37,17663.0,86.0166,86.0464,85.8078,85.8774,17663.0
2018-04-25 13:50:00,86.38,86.39,86.27,86.35,14837.0,85.8873,85.8972,85.7779,85.8575,14837.0
2018-04-25 13:55:00,86.37,86.48,86.33,86.38,6453.0,85.8774,85.9867,85.8376,85.8873,6453.0
2018-04-25 14:00:00,86.38,86.39,86.25,86.32,14996.0,85.8873,85.8972,85.758,85.8276,14996.0
2018-04-25 14:05:00,86.32,86.33,86.19,86.19,25223.0,85.8276,85.8376,85.6984,85.6984,25223.0
2018-04-25 14:10:00,86.23,86.25,86.09,86.12,40560.0,85.7382,85.758,85.599,85.6288,40560.0
2018-04-25 14:15:00,86.12,86.26,86.1,86.2,36224.0,85.6288,85.768,85.6089,85.7083,36224.0
2018-04-25 14:20:00,86.17,86.2,85.98,86.0,19482.0,85.6785,85.7083,85.4896,85.5095,19482.0
2018-04-25 14:25:00,86.0,86.07,85.92,85.94,37983.0,85.5095,85.5791,85.4299,85.4498,37983.0
2018-04-25 14:30:00,85.94,86.19,85.92,86.19,37895.0,85.4498,85.6984,85.4299,85.6984,37895.0
2018-04-25 14:35:00,86.16,86.31,86.13,86.2,13666.0,85.6686,85.8177,85.6387,85.7083,13666.0
2018-04-25 14:40:00,86.22,86.22,86.09,86.15,18579.0,85.7282,85.7282,85.599,85.6586,18579.0
2018-04-25 14:45:00,86.16,86.21,86.01,86.19,19469.0,85.6686,85.7183,85.5194,85.6984,19469.0
2018-04-25 14:50:00,86.2,86.33,86.2,86.26,41792.0,85.7083,85.8376,85.7083,85.768,41792.0
2018-04-25 14:55:00,86.31,86.8,86.2,86.78,173169.0,85.8177,86.3049,85.7083,86.285,173169.0
2018-04-25 15:00:00,86.79,86.89,86.58,86.66,71968.0,86.295,86.3944,86.0862,86.1657,71968.0
2018-04-25 15:05:00,86.66,86.71,86.48,86.56,60072.0,86.1657,86.2154,85.9867,86.0663,60072.0
2018-04-25 15:10:00,86.56,86.69,86.55,86.62,45949.0,86.0663,86.1955,86.0563,86.1259,45949.0
2018-04-25 15:15:00,86.59,86.65,86.43,86.45,13917.0,86.0961,86.1558,85.937,85.9569,13917.0
2018-04-25 15:20:00,86.38,86.41,86.29,86.29,12382.0,85.8873,85.9171,85.7978,85.7978,12382.0
2018-04-25 15:25:00,86.33,86.42,86.26,86.37,12072.0,85.8376,85.9271,85.768,85.8774,12072.0
2018-04-25 15:30:00,86.35,86.49,86.3,86.4,21321.0,85.8575,85.9967,85.8078,85.9072,21321.0
2018-04-25 15:35:00,86.39,86.46,86.15,86.16,23422.0,85.8972,85.9668,85.6586,85.6686,23422.0
2018-04-25 15:40:00,86.16,86.18,86.05,86.08,52629.0,85.6686,85.6884,85.5592,85.589,52629.0
2018-04-25 15:45:00,86.06,86.08,86.0,86.01,20181.0,85.5691,85.589,85.5095,85.5194,20181.0
2018-04-25 15:50:00,86.0,86.0,85.85,85.98,45856.0,85.5095,85.5095,85.3603,85.4896,45856.0
2018-04-25 15:55:00,85.98,86.36,85.98,86.33,511227.0,85.4896,85.8674,85.4896,85.8376,511227.0
2018-04-26 09:30:00,86.68,87.06,86.68,87.05,128704.0,86.1856,86.5634,86.1856,86.5535,128704.0
2018-04-26 09:35:00,87.02,87.15,86.44,86.75,128606.0,86.5237,86.6529,85.947,86.2552,128606.0
2018-04-26 09:40:00,86.77,87.06,86.55,87.02,72883.0,86.2751,86.5634,86.0563,86.5237,72883.0
2018-04-26 09:45:00,87.06,87.24,86.92,87.17,215605.0,86.5634,86.7424,86.4242,86.6728,215605.0
2018-04-26 09:50:00,87.13,87.21,86.99,87.16,64912.0,86.633,86.7126,86.4938,86.6629,64912.0
2018-04-26 09:55:00,87.23,87.45,87.23,87.3,44666.0,86.7325,86.9512,86.7325,86.8021,44666.0
2018-04-26 10:00:00,87.31,87.31,87.03,87.23,24960.0,86.812,86.812,86.5336,86.7325,24960.0
2018-04-26 10:05:00,87.18,87.75,87.09,87.68,230229.0,86.6827,87.2495,86.5933,87.1799,230229.0
2018-04-26 10:10:00,87.69,88.07,87.6,88.02,220602.0,87.1898,87.5677,87.1003,87.518,220602.0
2018-04-26 10:15:00,88.0,88.21,87.84,87.96,243840.0,87.4981,87.7069,87.339,87.4583,243840.0
2018-04-26 10:20:00,87.91,88.0,87.68,87.79,83928.0,87.4086,87.4981,87.1799,87.2893,83928.0
2018-04-26 10:25:00,87.78,87.94,87.75,87.94,17276.0,87.2793,87.4384,87.2495,87.4384,17276.0
2018-04-26 10:30:00,87.95,88.06,87.92,88.04,20736.0,87.4483,87.5577,87.4185,87.5378,20736.0
2018-04-26 10:35:00,88.06,88.22,88.05,88.2,50273.0,87.5577,87.7168,87.5478,87.6969,50273.0
2018-04-26 10:40:00,88.17,88.19,87.89,87.93,31373.0,87.6671,87.687,87.3887,87.4285,31373.0
2018-04-26 10:45:00,87.94,88.06,87.9,87.92,14372.0,87.4384,87.5577,87.3986,87.4185,14372.0
2018-04-26 10:50:00,87.92,88.11,87.92,88.07,16063.0,87.4185,87.6074,87.4185,87.5677,16063.0
2018-04-26 10:55:00,88.05,88.1,87.92,88.0,18201.0,87.5478,87.5975,87.4185,87.4981,18201.0
2018-04-26 11:00:00,88.0,88.02,87.75,87.88,32515.0,87.4981,87.518,87.2495,87.3787,32515.0
2018-04-26 11:05:00,87.82,87.86,87.7,87.7,16123.0,87.3191,87.3589,87.1998,87.1998,16123.0
2018-04-26 11:10:00,87.73,87.83,87.66,87.7,6970.0,87.2296,87.329,87.16,87.1998,6970.0
2018-04-26 11:15:00,87.67,87.69,87.54,87.69,52551.0,87.1699,87.1898,87.0407,87.1898,52551.0
2018-04-26 11:20:00,87.68,87.77,87.56,87.61,39092.0,87.1799,87.2694,87.0606,87.1103,39092.0
2018-04-26 11:25:00,87.62,87.81,87.62,87.79,25862.0,87.1202,87.3091,87.1202,87.2893,25862.0
2018-04-26 11:30:00,87.7,87.76,87.55,87.55,8904.0,87.1998,87.2594,87.0506,87.0506,8904.0
2018-04-26 11:35:00,87.55,87.67,87.51,87.55,9773.0,87.0506,87.1699,87.0109,87.0506,9773.0
2018-04-26 11:40:00,87.55,87.55,87.24,87.41,20972.0,87.0506,87.0506,86.7424,86.9114,20972.0
2018-04-26 11:45:00,87.4,87.43,87.27,87.38,4337.0,86.9015,86.9313,86.7722,86.8816,4337.0
2018-04-26 11:50:00,87.38,87.53,87.35,87.44,9350.0,86.8816,87.0307,86.8518,86.9413,9350.0
2018-04-26 11:55:00,87.44,87.53,87.29,87.53,32447.0,86.9413,87.0307,86.7921,87.0307,32447.0
2018-04-26 12:00:00,87.52,87.55,87.45,87.48,7035.0,87.0208,87.0506,86.9512,86.981,7035.0
2018-04-26 12:05:00,87.49,87.56,87.45,87.45,2799.0,86.991,87.0606,86.9512,86.9512,2799.0
2018-04-26 12:10:00,87.46,87.53,87.37,87.38,4964.0,86.9611,87.0307,86.8717,86.8816,4964.0
2018-04-26 12:15:00,87.42,87.59,87.42,87.59,6704.0,86.9214,87.0904,86.9214,87.0904,6704.0
2018-04-26 12:20:00,87.59,87.75,87.59,87.73,29319.0,87.0904,87.2495,87.0904,87.2296,29319.0
2018-04-26 12:25:00,87.75,87.85,87.69,87.72,49154.0,87.2495,87.3489,87.1898,87.2197,49154.0
2018-04-26 12:30:00,87.72,87.72,87.63,87.66,7948.0,87.2197,87.2197,87.1302,87.16,7948.0
2018-04-26 12:35:00,87.67,87.83,87.6,87.83,23155.0,87.1699,87.329,87.1003,87.329,23155.0
2018-04-26 12:40:00,87.84,87.84,87.6,87.74,12195.0,87.339,87.339,87.1003,87.2395,12195.0
2018-04-26 12:45:00,87.71,87.77,87.49,87.62,7428.0,87.2097,87.2694,86.991,87.1202,7428.0
2018-04-26 12:50:00,87.61,87.64,87.52,87.64,4000.0,87.1103,87.1401,87.0208,87.1401,4000.0
2018-04-26 12:55:00,87.65,87.69,87.55,87.65,4587.0,87.1501,87.1898,87.0506,87.1501,4587.0
2018-04-26 13:00:00,87.65,87.72,87.64,87.7,13785.0,87.1501,87.2197,87.1401,87.1998,13785.0
2018-04-26 13:05:00,87.67,87.69,87.56,87.59,12404.0,87.1699,87.1898,87.0606,87.0904,12404.0
2018-04-26 13:10:00,87.62,87.71,87.54,87.58,20286.0,87.1202,87.2097,87.0407,87.0805,20286.0
2018-04-26 13:15:00,87.59,87.59,87.45,87.58,15000.0,87.0904,87.0904,86.9512,87.0805,15000.0
2018-04-26 13:20:00,87.57,87.61,87.4,87.44,23191.0,87.0705,87.1103,86.9015,86.9413,23191.0
2018-04-26 13:25:00,87.45,87.46,87.29,87.29,10235.0,86.9512,86.9611,86.7921,86.7921,10235.0
2018-04-26 13:30:00,87.28,87.59,87.24,87.59,51411.0,86.7822,87.0904,86.7424,87.0904,51411.0
2018-04-26 13:35:00,87.6,87.62,87.49,87.62,20000.0,87.1003,87.1202,86.991,87.1202,20000.0
2018-04-26 13:40:00,87.63,87.71,87.56,87.56,6624.0,87.1302,87.2097,87.0606,87.0606,6624.0
2018-04-26 13:45:00,87.58,87.77,87.58,87.77,9585.0,87.0805,87.2694,87.0805,87.2694,9585.0
2018-04-26 13:50:00,87.77,87.78,87.66,87.66,77134.0,87.2694,87.2793,87.16,87.16,77134.0
2018-04-26 13:55:00,87.66,87.8,87.61,87.8,19300.0,87.16,87.2992,87.1103,87.2992,19300.0
2018-04-26 14:00:00,87.79,87.82,87.69,87.7,7727.0,87.2893,87.3191,87.1898,87.1998,7727.0
2018-04-26 14:05:00,87.7,87.84,87.65,87.82,5403.0,87.1998,87.339,87.1501,87.3191,5403.0
2018-04-26 14:10:00,87.84,87.89,87.74,87.79,19955.0,87.339,87.3887,87.2395,87.2893,19955.0
2018-04-26 14:15:00,87.77,87.87,87.7,87.84,6732.0,87.2694,87.3688,87.1998,87.339,6732.0
2018-04-26 14:20:00,87.86,87.91,87.79,87.8,11321.0,87.3589,87.4086,87.2893,87.2992,11321.0
2018-04-26 14:25:00,87.84,87.93,87.77,87.92,7021.0,87.339,87.4285,87.2694,87.4185,7021.0
2018-04-26 14:30:00,87.89,87.91,87.84,87.85,7785.0,87.3887,87.4086,87.339,87.3489,7785.0
2018-04-26 14:35:00,87.9,87.92,87.71,87.81,9293.0,87.3986,87.4185,87.2097,87.3091,9293.0
2018-04-26 14:40:00,87.79,87.92,87.79,87.91,13646.0,87.2893,87.4185,87.2893,87.4086,13646.0
2018-04-26 14:45:00,87.92,87.99,87.91,87.97,7879.0,87.4185,87.4881,87.4086,87.4682,7879.0
2018-04-26 14:50:00,87.95,88.05,87.94,88.02,28663.0,87.4483,87.5478,87.4384,87.518,28663.0
2018-04-26 14:55:00,88.01,88.15,87.99,88.15,24995.0,87.508,87.6472,87.4881,87.6472,24995.0
2018-04-26 15:00:00,88.15,88.25,88.11,88.21,20624.0,87.6472,87.7466,87.6074,87.7069,20624.0
2018-04-26 15:05:00,88.22,88.22,88.04,88.04,21354.0,87.7168,87.7168,87.5378,87.5378,21354.0
2018-04-26 15:10:00,88.05,88.08,87.94,88.05,15464.0,87.5478,87.5776,87.4384,87.5478,15464.0
2018-04-26 15:15:00,88.06,88.08,87.96,87.97,10087.0,87.5577,87.5776,87.4583,87.4682,10087.0
2018-04-26 15:20:00,87.96,87.96,87.82,87.92,14015.0,87.4583,87.4583,87.3191,87.4185,14015.0
2018-04-26 15:25:00,87.94,87.96,87.8,87.8,21433.0,87.4384,87.4583,87.2992,87.2992,21433.0
2018-04-26 15:30:00,87.83,88.02,87.82,88.0,42439.0,87.329,87.518,87.3191,87.4981,42439.0
2018-04-26 15:35:00,88.01,88.04,87.88,87.88,53043.0,87.508,87.5378,87.3787,87.3787,53043.0
2018-04-26 15:40:00,87.85,88.02,87.74,87.94,63555.0,87.3489,87.518,87.2395,87.4384,63555.0
2018-04-26 15:45:00,87.95,87.95,87.8,87.8,53527.0,87.4483,87.4483,87.2992,87.2992,53527.0
2018-04-26 15:50:00,87.79,87.85,87.76,87.77,61984.0,87.2893,87.3489,87.2594,87.2694,61984.0
2018-04-26 15:55:00,87.77,87.85,87.76,87.85,199671.0,87.2694,87.3489,87.2594,87.3489,199671.0
2018-04-27 09:30:00,88.17,88.4,88.12,88.3,73809.0,87.6671,87.8958,87.6174,87.7964,73809.0
2018-04-27 09:35:00,88.31,88.32,88.03,88.22,63725.0,87.8063,87.8162,87.5279,87.7168,63725.0
2018-04-27 09:40:00,88.22,88.39,88.08,88.36,66924.0,87.7168,87.8858,87.5776,87.856,66924.0
2018-04-27 09:45:00,88.38,88.58,88.32,88.52,86436.0,87.8759,88.0748,87.8162,88.0151,86436.0
2018-04-27 09:50:00,88.54,88.59,88.11,88.43,56374.0,88.035,88.0847,87.6074,87.9256,56374.0
2018-04-27 09:55:00,88.45,88.63,88.2,88.39,73964.0,87.9455,88.1245,87.6969,87.8858,73964.0
2018-04-27 10:00:00,88.42,88.77,88.27,88.76,54224.0,87.9157,88.2637,87.7665,88.2537,54224.0
2018-04-27 10:05:00,88.77,88.98,88.73,88.9,89084.0,88.2637,88.4725,88.2239,88.3929,89084.0
2018-04-27 10:10:00,88.9,88.91,88.62,88.82,37858.0,88.3929,88.4029,88.1145,88.3134,37858.0
2018-04-27 10:15:00,88.79,88.93,88.7,88.79,19531.0,88.2836,88.4228,88.1941,88.2836,19531.0
2018-04-27 10:20:00,88.82,89.0,88.76,88.83,33870.0,88.3134,88.4924,88.2537,88.3233,33870.0
2018-04-27 10:25:00,88.81,88.81,88.45,88.49,64011.0,88.3034,88.3034,87.9455,87.9853,64011.0
2018-04-27 10:30:00,88.47,88.47,88.15,88.18,57571.0,87.9654,87.9654,87.6472,87.677,57571.0
2018-04-27 10:35:00,88.16,88.32,88.11,88.24,24965.0,87.6572,87.8162,87.6074,87.7367,24965.0
2018-04-27 10:40:00,88.21,88.4,88.19,88.35,30993.0,87.7069,87.8958,87.687,87.8461,30993.0
2018-04-27 10:45:00,88.35,88.35,88.13,88.23,48439.0,87.8461,87.8461,87.6273,87.7268,48439.0
2018-04-27 10:50:00,88.18,88.18,87.79,87.81,30490.0,87.677,87.677,87.2893,87.3091,30490.0
2018-04-27 10:55:00,87.83,88.04,87.71,87.93,76649.0,87.329,87.5378,87.2097,87.4285,76649.0
2018-04-27 11:00:00,87.93,88.07,87.92,88.0,23848.0,87.4285,87.5677,87.4185,87.4981,23848.0
2018-04-27 11:05:00,88.01,88.2,87.89,88.2,15084.0,87.508,87.6969,87.3887,87.6969,15084.0
2018-04-27 11:10:00,88.16,88.4,88.15,88.38,18158.0,87.6572,87.8958,87.6472,87.8759,18158.0
2018-04-27 11:15:00,88.4,88.5,88.31,88.4,27514.0,87.8958,87.9952,87.8063,87.8958,27514.0
2018-04-27 11:20:00,88.41,88.43,88.26,88.41,24347.0,87.9057,87.9256,87.7566,87.9057,24347.0
2018-04-27 11:25:00,88.42,88.42,88.24,88.4,19417.0,87.9157,87.9157,87.7367,87.8958,19417.0
2018-04-27 11:30:00,88.4,88.4,88.22,88.27,24573.0,87.8958,87.8958,87.7168,87.7665,24573.0
2018-04-27 11:35:00,88.26,88.33,88.19,88.24,18227.0,87.7566,87.8262,87.687,87.7367,18227.0
2018-04-27 11:40:00,88.24,88.24,87.94,87.96,22968.0,87.7367,87.7367,87.4384,87.4583,22968.0
2018-04-27 11:45:00,87.95,88.04,87.85,87.86,24407.0,87.4483,87.5378,87.3489,87.3589,24407.0
2018-04-27 11:50:00,87.84,87.9,87.71,87.8,42473.0,87.339,87.3986,87.2097,87.2992,42473.0
2018-04-27 11:55:00,87.78,88.05,87.74,87.94,22729.0,87.2793,87.5478,87.2395,87.4384,22729.0
2018-04-27 12:00:00,87.98,88.12,87.96,88.08,13218.0,87.4782,87.6174,87.4583,87.5776,13218.0
2018-04-27 12:05:00,88.07,88.08,87.95,87.95,12722.0,87.5677,87.5776,87.4483,87.4483,12722.0
2018-04-27 12:10:00,87.97,88.11,87.97,88.11,11500.0,87.4682,87.6074,87.4682,87.6074,11500.0
2018-04-27 12:15:00,88.12,88.15,87.99,88.08,9561.0,87.6174,87.6472,87.4881,87.5776,9561.0
2018-04-27 12:20:00,88.09,88.14,88.02,88.05,13495.0,87.5876,87.6373,87.518,87.5478,13495.0
2018-04-27 12:25:00,88.09,88.12,87.99,88.0,8739.0,87.5876,87.6174,87.4881,87.4981,8739.0
2018-04-27 12:30:00,87.99,88.02,87.78,87.82,13198.0,87.4881,87.518,87.2793,87.3191,13198.0
2018-04-27 12:35:00,87.81,87.93,87.78,87.91,18771.0,87.3091,87.4285,87.2793,87.4086,18771.0
2018-04-27 12:40:00,87.93,88.04,87.87,87.92,16649.0,87.4285,87.5378,87.3688,87.4185,16649.0
2018-04-27 12:45:00,87.89,88.09,87.89,88.03,15294.0,87.3887,87.5876,87.3887,87.5279,15294.0
2018-04-27 12:50:00,88.03,88.17,87.96,88.16,15555.0,87.5279,87.6671,87.4583,87.6572,15555.0
2018-04-27 12:55:00,88.18,88.32,88.17,88.31,25893.0,87.677,87.8162,87.6671,87.8063,25893.0
2018-04-27 13:00:00,88.33,88.37,88.27,88.31,11514.0,87.8262,87.866,87.7665,87.8063,11514.0
2018-04-27 13:05:00,88.32,88.36,88.22,88.31,13908.0,87.8162,87.856,87.7168,87.8063,13908.0
2018-04-27 13:10:00,88.33,88.36,88.27,88.33,14630.0,87.8262,87.856,87.7665,87.8262,14630.0
2018-04-27 13:15:00,88.34,88.41,88.24,88.26,30226.0,87.8361,87.9057,87.7367,87.7566,30226.0
2018-04-27 13:20:00,88.26,88.31,88.17,88.23,11234.0,87.7566,87.8063,87.6671,87.7268,11234.0
2018-04-27 13:25:00,88.24,88.27,88.19,88.21,17636.0,87.7367,87.7665,87.687,87.7069,17636.0
2018-04-27 13:30:00,88.22,88.34,88.16,88.34,14041.0,87.7168,87.8361,87.6572,87.8361,14041.0
2018-04-27 13:35:00,88.34,88.44,88.31,88.39,16057.0,87.8361,87.9356,87.8063,87.8858,16057.0
2018-04-27 13:40:00,88.4,88.46,88.32,88.35,15688.0,87.8958,87.9554,87.8162,87.8461,15688.0
2018-04-27 13:45:00,88.36,88.38,88.27,88.29,12888.0,87.856,87.8759,87.7665,87.7864,12888.0
2018-04-27 13:50:00,88.28,88.42,88.28,88.39,12634.0,87.7765,87.9157,87.7765,87.8858,12634.0
2018-04-27 13:55:00,88.39,88.42,88.26,88.29,13018.0,87.8858,87.9157,87.7566,87.7864,13018.0
2018-04-27 14:00:00,88.27,88.36,88.16,88.27,15419.0,87.7665,87.856,87.6572,87.7665,15419.0
2018-04-27 14:05:00,88.27,88.37,88.27,88.37,15701.0,87.7665,87.866,87.7665,87.866,15701.0
2018-04-27 14:10:00,88.36,88.59,88.36,88.57,31525.0,87.856,88.0847,87.856,88.0648,31525.0
2018-04-27 14:15:00,88.56,88.59,88.5,88.54,18598.0,88.0549,88.0847,87.9952,88.035,18598.0
2018-04-27 14:20:00,88.54,88.63,88.54,88.62,26461.0,88.035,88.1245,88.035,88.1145,26461.0
2018-04-27 14:25:00,88.62,88.64,88.57,88.58,12386.0,88.1145,88.1344,88.0648,88.0748,12386.0
2018-04-27 14:30:00,88.58,88.73,88.55,88.71,20780.0,88.0748,88.2239,88.0449,88.204,20780.0
2018-04-27 14:35:00,88.72,88.78,88.71,88.76,25018.0,88.214,88.2736,88.204,88.2537,25018.0
2018-04-27 14:40:00,88.76,88.8,88.65,88.77,22296.0,88.2537,88.2935,88.1444,88.2637,22296.0
2018-04-27 14:45:00,88.76,88.81,88.7,88.73,32151.0,88.2537,88.3034,88.1941,88.2239,32151.0
2018-04-27 14:50:00,88.74,88.74,88.64,88.69,15550.0,88.2338,88.2338,88.1344,88.1841,15550.0
2018-04-27 14:55:00,88.69,88.77,88.67,88.77,59347.0,88.1841,88.2637,88.1642,88.2637,59347.0
2018-04-27 15:00:00,88.76,88.86,88.65,88.86,37443.0,88.2537,88.3532,88.1444,88.3532,37443.0
2018-04-27 15:05:00,88.86,88.86,88.79,88.8,26710.0,88.3532,88.3532,88.2836,88.2935,26710.0
2018-04-27 15:10:00,88.8,88.85,88.74,88.74,25565.0,88.2935,88.3432,88.2338,88.2338,25565.0
2018-04-27 15:15:00,88.73,88.84,88.7,88.81,22617.0,88.2239,88.3333,88.1941,88.3034,22617.0
2018-04-27 15:20:00,88.81,88.81,88.72,88.75,20983.0,88.3034,88.3034,88.214,88.2438,20983.0
2018-04-27 15:25:00,88.77,88.8,88.64,88.7,25923.0,88.2637,88.2935,88.1344,88.1941,25923.0
2018-04-27 15:30:00,88.7,88.85,88.7,88.84,49802.0,88.1941,88.3432,88.1941,88.3333,49802.0
2018-04-27 15:35:00,88.84,88.84,88.61,88.65,113425.0,88.3333,88.3333,88.1046,88.1444,113425.0
2018-04-27 15:40:00,88.64,88.67,88.53,88.54,58663.0,88.1344,88.1642,88.025,88.035,58663.0
2018-04-27 15:45:00,88.53,88.65,88.53,88.63,75000.0,88.025,88.1444,88.025,88.1245,75000.0
2018-04-27 15:50:00,88.64,88.66,88.58,88.63,44992.0,88.1344,88.1543,88.0748,88.1245,44992.0
2018-04-27 15:55:00,88.63,88.69,88.6,88.6,190416.0,88.1245,88.1841,88.0946,88.0946,190416.0
2018-04-30 09:30:00,88.88,88.94,88.44,88.44,54995.0,88.373,88.4327,87.9356,87.9356,54995.0
2018-04-30 09:35:00,88.5,88.77,88.5,88.71,28781.0,87.9952,88.2637,87.9952,88.204,28781.0
2018-04-30 09:40:00,88.7,89.1,88.7,89.04,40329.0,88.1941,88.5918,88.1941,88.5321,40329.0
2018-04-30 09:45:00,89.04,89.13,88.86,89.04,50367.0,88.5321,88.6216,88.3532,88.5321,50367.0
2018-04-30 09:50:00,89.08,89.11,88.78,88.9,92240.0,88.5719,88.6017,88.2736,88.3929,92240.0
2018-04-30 09:55:00,88.9,89.03,88.8,88.83,42934.0,88.3929,88.5222,88.2935,88.3233,42934.0
2018-04-30 10:00:00,88.76,89.15,88.76,89.04,46634.0,88.2537,88.6415,88.2537,88.5321,46634.0
2018-04-30 10:05:00,89.06,89.16,88.87,88.87,29772.0,88.552,88.6514,88.3631,88.3631,29772.0
2018-04-30 10:10:00,88.88,88.93,88.69,88.86,19665.0,88.373,88.4228,88.1841,88.3532,19665.0
2018-04-30 10:15:00,88.87,88.92,88.55,88.6,55837.0,88.3631,88.4128,88.0449,88.0946,55837.0
2018-04-30 10:20:00,88.6,88.76,88.49,88.52,30980.0,88.0946,88.2537,87.9853,88.0151,30980.0
2018-04-30 10:25:00,88.49,88.69,88.43,88.6,14818.0,87.9853,88.1841,87.9256,88.0946,14818.0
2018-04-30 10:30:00,88.64,88.69,88.51,88.66,26600.0,88.1344,88.1841,88.0052,88.1543,26600.0
2018-04-30 10:35:00,88.66,88.68,88.33,88.43,38969.0,88.1543,88.1742,87.8262,87.9256,38969.0
2018-04-30 10:40:00,88.43,88.5,88.31,88.39,36855.0,87.9256,87.9952,87.8063,87.8858,36855.0
2018-04-30 10:45:00,88.38,88.44,88.24,88.42,17221.0,87.8759,87.9356,87.7367,87.9157,17221.0
2018-04-30 10:50:00,88.41,88.51,88.41,88.49,20327.0,87.9057,88.0052,87.9057,87.9853,20327.0
2018-04-30 10:55:00,88.5,88.53,88.22,88.52,23605.0,87.9952,88.025,87.7168,88.0151,23605.0
2018-04-30 11:00:00,88.52,88.58,88.45,88.46,20370.0,88.0151,88.0748,87.9455,87.9554,20370.0
2018-04-30 11:05:00,88.47,88.54,88.35,88.38,34483.0,87.9654,88.035,87.8461,87.8759,34483.0
2018-04-30 11:10:00,88.38,88.48,88.31,88.38,27217.0,87.8759,87.9753,87.8063,87.8759,27217.0
2018-04-30 11:15:00,88.37,88.38,87.93,87.94,105357.0,87.866,87.8759,87.4285,87.4384,105357.0
2018-04-30 11:20:00,87.93,88.02,87.88,88.02,86344.0,87.4285,87.518,87.3787,87.518,86344.0
2018-04-30 11:25:00,88.0,88.0,87.82,87.88,31354.0,87.4981,87.4981,87.3191,87.3787,31354.0
2018-04-30 11:30:00,87.85,87.94,87.78,87.87,30824.0,87.3489,87.4384,87.2793,87.3688,30824.0
2018-04-30 11:35:00,87.85,87.92,87.76,87.84,44951.0,87.3489,87.4185,87.2594,87.339,44951.0
2018-04-30 11:40:00,87.81,87.92,87.7,87.92,28923.0,87.3091,87.4185,87.1998,87.4185,28923.0
2018-04-30 11:45:00,87.9,87.92,87.6,87.6,36150.0,87.3986,87.4185,87.1003,87.1003,36150.0
2018-04-30 11:50:00,87.6,87.74,87.57,87.68,33319.0,87.1003,87.2395,87.0705,87.1799,33319.0
2018-04-30 11:55:00,87.69,87.76,87.67,87.76,11900.0,87.1898,87.2594,87.1699,87.2594,11900.0
2018-04-30 12:00:00,87.77,87.78,87.56,87.6,30000.0,87.2694,87.2793,87.0606,87.1003,30000.0
2018-04-30 12:05:00,87.62,87.71,87.56,87.64,17785.0,87.1202,87.2097,87.0606,87.1401,17785.0
2018-04-30 12:10:00,87.66,87.7,87.56,87.57,6630.0,87.16,87.1998,87.0606,87.0705,6630.0
2018-04-30 12:15:00,87.55,87.55,87.39,87.41,39822.0,87.0506,87.0506,86.8915,86.9114,39822.0
2018-04-30 12:20:00,87.43,87.48,87.39,87.45,19072.0,86.9313,86.981,86.8915,86.9512,19072.0
2018-04-30 12:25:00,87.44,87.62,87.42,87.61,44911.0,86.9413,87.1202,86.9214,87.1103,44911.0
2018-04-30 12:30:00,87.61,87.64,87.52,87.53,28009.0,87.1103,87.1401,87.0208,87.0307,28009.0
2018-04-30 12:35:00,87.53,87.56,87.48,87.52,18039.0,87.0307,87.0606,86.981,87.0208,18039.0
2018-04-30 12:40:00,87.52,87.69,87.52,87.64,25928.0,87.0208,87.1898,87.0208,87.1401,25928.0
2018-04-30 12:45:00,87.64,87.68,87.52,87.54,17681.0,87.1401,87.1799,87.0208,87.0407,17681.0
2018-04-30 12:50:00,87.54,87.6,87.47,87.47,33795.0,87.0407,87.1003,86.9711,86.9711,33795.0
2018-04-30 12:55:00,87.52,87.71,87.51,87.69,5916.0,87.0208,87.2097,87.0109,87.1898,5916.0
2018-04-30 13:00:00,87.71,87.75,87.59,87.68,55713.0,87.2097,87.2495,87.0904,87.1799,55713.0
2018-04-30 13:05:00,87.7,87.82,87.7,87.74,15004.0,87.1998,87.3191,87.1998,87.2395,15004.0
2018-04-30 13:10:00,87.75,87.75,87.59,87.67,16645.0,87.2495,87.2495,87.0904,87.1699,16645.0
2018-04-30 13:15:00,87.66,87.83,87.66,87.77,14118.0,87.16,87.329,87.16,87.2694,14118.0
2018-04-30 13:20:00,87.72,87.81,87.65,87.65,12319.0,87.2197,87.3091,87.1501,87.1501,12319.0
2018-04-30 13:25:00,87.63,87.81,87.63,87.79,11997.0,87.1302,87.3091,87.1302,87.2893,11997.0
2018-04-30 13:30:00,87.78,87.85,87.67,87.67,72975.0,87.2793,87.3489,87.1699,87.1699,72975.0
2018-04-30 13:35:00,87.7,87.89,87.67,87.82,32528.0,87.1998,87.3887,87.1699,87.3191,32528.0
2018-04-30 13:40:00,87.82,87.85,87.74,87.74,27354.0,87.3191,87.3489,87.2395,87.2395,27354.0
2018-04-30 13:45:00,87.77,87.86,87.71,87.75,23317.0,87.2694,87.3589,87.2097,87.2495,23317.0
2018-04-30 13:50:00,87.77,87.82,87.63,87.7,37526.0,87.2694,87.3191,87.1302,87.1998,37526.0
2018-04-30 13:55:00,87.71,87.81,87.63,87.77,42162.0,87.2097,87.3091,87.1302,87.2694,42162.0
2018-04-30 14:00:00,87.76,87.82,87.71,87.72,15256.0,87.2594,87.3191,87.2097,87.2197,15256.0
2018-04-30 14:05:00,87.73,87.78,87.6,87.65,17248.0,87.2296,87.2793,87.1003,87.1501,17248.0
2018-04-30 14:10:00,87.61,87.63,87.44,87.53,28118.0,87.1103,87.1302,86.9413,87.0307,28118.0
2018-04-30 14:15:00,87.54,87.65,87.42,87.45,59103.0,87.0407,87.1501,86.9214,86.9512,59103.0
2018-04-30 14:20:00,87.47,87.6,87.45,87.57,25861.0,86.9711,87.1003,86.9512,87.0705,25861.0
2018-04-30 14:25:00,87.57,87.7,87.56,87.63,14736.0,87.0705,87.1998,87.0606,87.1302,14736.0
2018-04-30 14:30:00,87.62,87.66,87.51,87.54,27822.0,87.1202,87.16,87.0109,87.0407,27822.0
2018-04-30 14:35:00,87.52,87.62,87.48,87.51,20745.0,87.0208,87.1202,86.981,87.0109,20745.0
2018-04-30 14:40:00,87.5,87.55,87.42,87.5,28582.0,87.0009,87.0506,86.9214,87.0009,28582.0
2018-04-30 14:45:00,87.51,87.56,87.33,87.53,207512.0,87.0109,87.0606,86.8319,87.0307,207512.0
2018-04-30 14:50:00,87.51,87.56,87.44,87.53,60327.0,87.0109,87.0606,86.9413,87.0307,60327.0
2018-04-30 14:55:00,87.53,87.59,87.34,87.4,106455.0,87.0307,87.0904,86.8418,86.9015,106455.0
2018-04-30 15:00:00,87.38,87.45,87.3,87.34,47901.0,86.8816,86.9512,86.8021,86.8418,47901.0
2018-04-30 15:05:00,87.31,87.42,87.29,87.39,40386.0,86.812,86.9214,86.7921,86.8915,40386.0
2018-04-30 15:10:00,87.38,87.54,87.38,87.49,40585.0,86.8816,87.0407,86.8816,86.991,40585.0
2018-04-30 15:15:00,87.48,87.58,87.45,87.48,50858.0,86.981,87.0805,86.9512,86.981,50858.0
2018-04-30 15:20:00,87.48,87.5,87.31,87.31,44586.0,86.981,87.0009,86.812,86.812,44586.0
2018-04-30 15:25:00,87.33,87.36,87.21,87.22,44399.0,86.8319,86.8617,86.7126,86.7225,44399.0
2018-04-30 15:30:00,87.21,87.38,87.17,87.36,83950.0,86.7126,86.8816,86.6728,86.8617,83950.0
2018-04-30 15:35:00,87.36,87.41,87.3,87.37,57842.0,86.8617,86.9114,86.8021,86.8717,57842.0
2018-04-30 15:40:00,87.36,87.36,87.2,87.2,56230.0,86.8617,86.8617,86.7026,86.7026,56230.0
2018-04-30 15:45:00,87.2,87.44,87.2,87.44,74324.0,86.7026,86.9413,86.7026,86.9413,74324.0
2018-04-30 15:50:00,87.43,87.43,87.15,87.16,64202.0,86.9313,86.9313,86.6529,86.6629,64202.0
2018-04-30 15:55:00,87.17,87.21,86.92,86.92,406632.0,86.6728,86.7126,86.4242,86.4242,406632.0
2018-05-01 09:30:00,87.12,87.18,86.9,87.12,59331.0,86.6231,86.6827,86.4043,86.6231,59331.0
2018-05-01 09:35:00,87.11,87.43,87.07,87.28,42942.0,86.6131,86.9313,86.5734,86.7822,42942.0
2018-05-01 09:40:00,87.27,87.34,86.81,86.97,25918.0,86.7722,86.8418,86.3149,86.4739,25918.0
2018-05-01 09:45:00,87.02,87.29,86.99,87.16,14076.0,86.5237,86.7921,86.4938,86.6629,14076.0
2018-05-01 09:50:00,87.1,87.1,86.8,86.91,11779.0,86.6032,86.6032,86.3049,86.4143,11779.0
2018-05-01 09:55:00,86.89,87.01,86.84,86.9,15041.0,86.3944,86.5137,86.3447,86.4043,15041.0
2018-05-01 10:00:00,86.86,86.87,86.59,86.63,22570.0,86.3646,86.3745,86.0961,86.1359,22570.0
2018-05-01 10:05:00,86.62,86.79,86.53,86.68,28589.0,86.1259,86.295,86.0364,86.1856,28589.0
2018-05-01 10:10:00,86.62,86.87,86.57,86.7,106172.0,86.1259,86.3745,86.0762,86.2055,106172.0
2018-05-01 10:15:00,86.69,86.85,86.68,86.82,24410.0,86.1955,86.3546,86.1856,86.3248,24410.0
2018-05-01 10:20:00,86.84,87.15,86.83,87.0,37098.0,86.3447,86.6529,86.3347,86.5038,37098.0
2018-05-01 10:25:00,86.99,87.0,86.74,86.77,22745.0,86.4938,86.5038,86.2453,86.2751,22745.0
2018-05-01 10:30:00,86.76,87.04,86.68,86.95,29436.0,86.2651,86.5435,86.1856,86.4541,29436.0
2018-05-01 10:35:00,86.94,86.96,86.78,86.87,18631.0,86.4441,86.464,86.285,86.3745,18631.0
2018-05-01 10:40:00,86.94,87.05,86.88,87.05,19311.0,86.4441,86.5535,86.3845,86.5535,19311.0
2018-05-01 10:45:00,87.08,87.14,86.93,86.96,32172.0,86.5833,86.643,86.4342,86.464,32172.0
2018-05-01 10:50:00,87.0,87.06,86.77,86.79,18557.0,86.5038,86.5634,86.2751,86.295,18557.0
2018-05-01 10:55:00,86.79,86.9,86.72,86.72,13271.0,86.295,86.4043,86.2254,86.2254,13271.0
2018-05-01 11:00:00,86.7,86.7,86.39,86.42,33716.0,86.2055,86.2055,85.8972,85.9271,33716.0
2018-05-01 11:05:00,86.45,86.58,86.39,86.58,21115.0,85.9569,86.0862,85.8972,86.0862,21115.0
2018-05-01 11:10:00,86.58,86.67,86.54,86.58,23685.0,86.0862,86.1757,86.0464,86.0862,23685.0
2018-05-01 11:15:00,86.59,86.81,86.59,86.65,34756.0,86.0961,86.3149,86.0961,86.1558,34756.0
2018-05-01 11:20:00,86.65,86.86,86.65,86.79,21692.0,86.1558,86.3646,86.1558,86.295,21692.0
2018-05-01 11:25:00,86.78,87.02,86.7,87.01,20271.0,86.285,86.5237,86.2055,86.5137,20271.0
2018-05-01 11:30:00,86.97,87.09,86.97,87.01,21831.0,86.4739,86.5933,86.4739,86.5137,21831.0
2018-05-01 11:35:00,87.03,87.06,86.86,86.9,38343.0,86.5336,86.5634,86.3646,86.4043,38343.0
2018-05-01 11:40:00,86.9,87.06,86.88,86.97,21034.0,86.4043,86.5634,86.3845,86.4739,21034.0
2018-05-01 11:45:00,86.96,87.01,86.81,86.88,16039.0,86.464,86.5137,86.3149,86.3845,16039.0
2018-05-01 11:50:00,86.88,87.0,86.86,86.94,14175.0,86.3845,86.5038,86.3646,86.4441,14175.0
2018-05-01 11:55:00,86.96,86.96,86.83,86.87,21920.0,86.464,86.464,86.3347,86.3745,21920.0
2018-05-01 12:00:00,86.89,87.16,86.88,87.05,14166.0,86.3944,86.6629,86.3845,86.5535,14166.0
2018-05-01 12:05:00,87.08,87.18,87.06,87.15,12846.0,86.5833,86.6827,86.5634,86.6529,12846.0
2018-05-01 12:10:00,87.11,87.13,87.02,87.05,19414.0,86.6131,86.633,86.5237,86.5535,19414.0
2018-05-01 12:15:00,87.06,87.15,87.04,87.11,20490.0,86.5634,86.6529,86.5435,86.6131,20490.0
2018-05-01 12:20:00,87.12,87.26,87.11,87.24,15538.0,86.6231,86.7623,86.6131,86.7424,15538.0
2018-05-01 12:25:00,87.25,87.32,87.16,87.21,8180.0,86.7523,86.8219,86.6629,86.7126,8180.0
2018-05-01 12:30:00,87.27,87.39,87.25,87.39,7568.0,86.7722,86.8915,86.7523,86.8915,7568.0
2018-05-01 12:35:00,87.35,87.43,87.31,87.37,23638.0,86.8518,86.9313,86.812,86.8717,23638.0
2018-05-01 12:40:00,87.41,87.42,87.25,87.25,19345.0,86.9114,86.9214,86.7523,86.7523,19345.0
2018-05-01 12:45:00,87.28,87.4,87.14,87.23,23665.0,86.7822,86.9015,86.643,86.7325,23665.0
2018-05-01 12:50:00,87.2,87.38,87.19,87.29,5745.0,86.7026,86.8816,86.6927,86.7921,5745.0
2018-05-01 12:55:00,87.28,87.28,87.18,87.28,10624.0,86.7822,86.7822,86.6827,86.7822,10624.0
2018-05-01 13:00:00,87.26,87.3,87.12,87.3,15171.0,86.7623,86.8021,86.6231,86.8021,15171.0
2018-05-01 13:05:00,87.27,87.27,87.02,87.06,14796.0,86.7722,86.7722,86.5237,86.5634,14796.0
2018-05-01 13:10:00,87.04,87.31,87.04,87.19,12355.0,86.5435,86.812,86.5435,86.6927,12355.0
2018-05-01 13:15:00,87.16,87.29,87.1,87.29,6743.0,86.6629,86.7921,86.6032,86.7921,6743.0
2018-05-01 13:20:00,87.23,87.23,87.01,87.02,27742.0,86.7325,86.7325,86.5137,86.5237,27742.0
2018-05-01 13:25:00,87.0,87.02,86.91,87.02,13195.0,86.5038,86.5237,86.4143,86.5237,13195.0
2018-05-01 13:30:00,87.06,87.06,86.89,86.92,32632.0,86.5634,86.5634,86.3944,86.4242,32632.0
2018-05-01 13:35:00,86.92,86.98,86.86,86.86,13937.0,86.4242,86.4839,86.3646,86.3646,13937.0
2018-05-01 13:40:00,86.88,87.1,86.86,87.09,17421.0,86.3845,86.6032,86.3646,86.5933,17421.0
2018-05-01 13:45:00,87.09,87.41,87.09,87.3,22360.0,86.5933,86.9114,86.5933,86.8021,22360.0
2018-05-01 13:50:00,87.31,87.4,87.3,87.39,6431.0,86.812,86.9015,86.8021,86.8915,6431.0
2018-05-01 13:55:00,87.42,87.51,87.42,87.47,12395.0,86.9214,87.0109,86.9214,86.9711,12395.0
2018-05-01 14:00:00,87.5,87.55,87.46,87.47,20064.0,87.0009,87.0506,86.9611,86.9711,20064.0
2018-05-01 14:05:00,87.45,87.5,87.39,87.45,28070.0,86.9512,87.0009,86.8915,86.9512,28070.0
2018-05-01 14:10:00,87.44,87.49,87.36,87.36,26964.0,86.9413,86.991,86.8617,86.8617,26964.0
2018-05-01 14:15:00,87.37,87.4,87.34,87.38,6818.0,86.8717,86.9015,86.8418,86.8816,6818.0
2018-05-01 14:20:00,87.39,87.51,87.39,87.48,13053.0,86.8915,87.0109,86.8915,86.981,13053.0
2018-05-01 14:25:00,87.51,87.57,87.47,87.57,15638.0,87.0109,87.0705,86.9711,87.0705,15638.0
2018-05-01 14:30:00,87.57,87.59,87.5,87.5,7809.0,87.0705,87.0904,87.0009,87.0009,7809.0
2018-05-01 14:35:00,87.51,87.54,87.45,87.51,9554.0,87.0109,87.0407,86.9512,87.0109,9554.0
2018-05-01 14:40:00,87.51,87.77,87.44,87.77,24520.0,87.0109,87.2694,86.9413,87.2694,24520.0
2018-05-01 14:45:00,87.78,87.79,87.71,87.74,19664.0,87.2793,87.2893,87.2097,87.2395,19664.0
2018-05-01 14:50:00,87.73,87.75,87.54,87.55,20153.0,87.2296,87.2495,87.0407,87.0506,20153.0
2018-05-01 14:55:00,87.57,87.6,87.5,87.57,12038.0,87.0705,87.1003,87.0009,87.0705,12038.0
2018-05-01 15:00:00,87.59,87.67,87.52,87.54,19894.0,87.0904,87.1699,87.0208,87.0407,19894.0
2018-05-01 15:05:00,87.54,87.8,87.53,87.66,117695.0,87.0407,87.2992,87.0307,87.16,117695.0
2018-05-01 15:10:00,87.68,87.69,87.62,87.63,17656.0,87.1799,87.1898,87.1202,87.1302,17656.0
2018-05-01 15:15:00,87.65,87.68,87.57,87.57,16124.0,87.1501,87.1799,87.0705,87.0705,16124.0
2018-05-01 15:20:00,87.56,87.63,87.53,87.63,11889.0,87.0606,87.1302,87.0307,87.1302,11889.0
2018-05-01 15:25:00,87.64,87.66,87.46,87.46,60620.0,87.1401,87.16,86.9611,86.9611,60620.0
2018-05-01 15:30:00,87.47,87.69,87.47,87.63,44702.0,86.9711,87.1898,86.9711,87.1302,44702.0
2018-05-01 15:35:00,87.63,87.64,87.54,87.58,18070.0,87.1302,87.1401,87.0407,87.0805,18070.0
2018-05-01 15:40:00,87.58,87.73,87.58,87.67,31961.0,87.0805,87.2296,87.0805,87.1699,31961.0
2018-05-01 15:45:00,87.67,87.77,87.64,87.74,56100.0,87.1699,87.2694,87.1401,87.2395,56100.0
2018-05-01 15:50:00,87.76,87.98,87.76,87.96,73030.0,87.2594,87.4782,87.2594,87.4583,73030.0
2018-05-01 15:55:00,87.97,88.01,87.85,87.92,167492.0,87.4682,87.508,87.3489,87.4185,167492.0
2018-05-02 09:30:00,87.32,87.47,87.04,87.07,59068.0,86.8219,86.9711,86.5435,86.5734,59068.0
2018-05-02 09:35:00,87.07,87.29,87.05,87.22,37991.0,86.5734,86.7921,86.5535,86.7225,37991.0
2018-05-02 09:40:00,87.26,87.76,87.25,87.68,63581.0,86.7623,87.2594,86.7523,87.1799,63581.0
2018-05-02 09:45:00,87.67,87.67,87.33,87.55,28953.0,87.1699,87.1699,86.8319,87.0506,28953.0
2018-05-02 09:50:00,87.52,87.78,87.46,87.62,27343.0,87.0208,87.2793,86.9611,87.1202,27343.0
2018-05-02 09:55:00,87.66,87.81,87.61,87.75,25081.0,87.16,87.3091,87.1103,87.2495,25081.0
2018-05-02 10:00:00,87.69,87.96,87.57,87.93,29986.0,87.1898,87.4583,87.0705,87.4285,29986.0
2018-05-02 10:05:00,87.92,88.3,87.92,88.23,21384.0,87.4185,87.7964,87.4185,87.7268,21384.0
2018-05-02 10:10:00,88.29,88.53,88.22,88.44,31119.0,87.7864,88.025,87.7168,87.9356,31119.0
2018-05-02 10:15:00,88.54,88.57,88.31,88.37,36883.0,88.035,88.0648,87.8063,87.866,36883.0
2018-05-02 10:20:00,88.38,88.5,88.25,88.29,36825.0,87.8759,87.9952,87.7466,87.7864,36825.0
2018-05-02 10:25:00,88.32,88.45,88.1,88.19,30031.0,87.8162,87.9455,87.5975,87.687,30031.0
2018-05-02 10:30:00,88.13,88.24,88.07,88.23,20495.0,87.6273,87.7367,87.5677,87.7268,20495.0
2018-05-02 10:35:00,88.21,88.3,88.18,88.24,9776.0,87.7069,87.7964,87.677,87.7367,9776.0
2018-05-02 10:40:00,88.2,88.27,88.05,88.05,18631.0,87.6969,87.7665,87.5478,87.5478,18631.0
2018-05-02 10:45:00,88.04,88.36,87.96,88.36,20048.0,87.5378,87.856,87.4583,87.856,20048.0
2018-05-02 10:50:00,88.36,88.47,88.26,88.42,27845.0,87.856,87.9654,87.7566,87.9157,27845.0
2018-05-02 10:55:00,88.43,88.45,88.26,88.26,20063.0,87.9256,87.9455,87.7566,87.7566,20063.0
2018-05-02 11:00:00,88.3,88.4,88.17,88.29,61154.0,87.7964,87.8958,87.6671,87.7864,61154.0
2018-05-02 11:05:00,88.3,88.33,88.18,88.25,22794.0,87.7964,87.8262,87.677,87.7466,22794.0
2018-05-02 11:10:00,88.25,88.43,88.23,88.37,24909.0,87.7466,87.9256,87.7268,87.866,24909.0
2018-05-02 11:15:00,88.37,88.52,88.33,88.51,37145.0,87.866,88.0151,87.8262,88.0052,37145.0
2018-05-02 11:20:00,88.5,88.62,88.48,88.56,23810.0,87.9952,88.1145,87.9753,88.0549,23810.0
2018-05-02 11:25:00,88.56,88.59,88.32,88.37,26140.0,88.0549,88.0847,87.8162,87.866,26140.0
2018-05-02 11:30:00,88.38,88.55,88.36,88.55,13015.0,87.8759,88.0449,87.856,88.0449,13015.0
2018-05-02 11:35:00,88.56,88.6,88.47,88.5,105627.0,88.0549,88.0946,87.9654,87.9952,105627.0
2018-05-02 11:40:00,88.5,88.5,88.0,88.05,62268.0,87.9952,87.9952,87.4981,87.5478,62268.0
2018-05-02 11:45:00,88.06,88.2,88.06,88.12,28624.0,87.5577,87.6969,87.5577,87.6174,28624.0
2018-05-02 11:50:00,88.07,88.25,88.07,88.23,16893.0,87.5677,87.7466,87.5677,87.7268,16893.0
2018-05-02 11:55:00,88.21,88.25,88.11,88.18,44817.0,87.7069,87.7466,87.6074,87.677,44817.0
2018-05-02 12:00:00,88.17,88.22,88.11,88.16,21562.0,87.6671,87.7168,87.6074,87.6572,21562.0
2018-05-02 12:05:00,88.14,88.24,88.03,88.24,44956.0,87.6373,87.7367,87.5279,87.7367,44956.0
2018-05-02 12:10:00,88.23,88.33,88.23,88.28,41914.0,87.7268,87.8262,87.7268,87.7765,41914.0
2018-05-02 12:15:00,88.27,88.37,88.2,88.2,16795.0,87.7665,87.866,87.6969,87.6969,16795.0
2018-05-02 12:20:00,88.24,88.29,88.13,88.21,38933.0,87.7367,87.7864,87.6273,87.7069,38933.0
2018-05-02 12:25:00,88.21,88.32,88.2,88.3,13103.0,87.7069,87.8162,87.6969,87.7964,13103.0
2018-05-02 12:30:00,88.29,88.33,88.25,88.3,9212.0,87.7864,87.8262,87.7466,87.7964,9212.0
2018-05-02 12:35:00,88.27,88.29,88.1,88.13,18360.0,87.7665,87.7864,87.5975,87.6273,18360.0
2018-05-02 12:40:00,88.13,88.19,88.03,88.07,47135.0,87.6273,87.687,87.5279,87.5677,47135.0
2018-05-02 12:45:00,88.05,88.09,87.93,87.94,32479.0,87.5478,87.5876,87.4285,87.4384,32479.0
2018-05-02 12:50:00,87.98,88.01,87.91,87.96,11882.0,87.4782,87.508,87.4086,87.4583,11882.0
2018-05-02 12:55:00,87.97,88.13,87.96,88.09,25343.0,87.4682,87.6273,87.4583,87.5876,25343.0
2018-05-02 13:00:00,88.11,88.28,88.11,88.28,13924.0,87.6074,87.7765,87.6074,87.7765,13924.0
2018-05-02 13:05:00,88.28,88.29,88.21,88.26,25206.0,87.7765,87.7864,87.7069,87.7566,25206.0
2018-05-02 13:10:00,88.24,88.3,88.15,88.25,46501.0,87.7367,87.7964,87.6472,87.7466,46501.0
2018-05-02 13:15:00,88.29,88.37,88.27,88.31,12538.0,87.7864,87.866,87.7665,87.8063,12538.0
2018-05-02 13:20:00,88.34,88.34,88.22,88.33,11948.0,87.8361,87.8361,87.7168,87.8262,11948.0
2018-05-02 13:25:00,88.32,88.32,88.2,88.25,15729.0,87.8162,87.8162,87.6969,87.7466,15729.0
2018-05-02 13:30:00,88.29,88.35,88.26,88.28,17050.0,87.7864,87.8461,87.7566,87.7765,17050.0
2018-05-02 13:35:00,88.31,88.45,88.31,88.35,26472.0,87.8063,87.9455,87.8063,87.8461,26472.0
2018-05-02 13:40:00,88.37,88.42,88.34,88.4,8250.0,87.866,87.9157,87.8361,87.8958,8250.0
2018-05-02 13:45:00,88.4,88.42,88.35,88.39,10395.0,87.8958,87.9157,87.8461,87.8858,10395.0
2018-05-02 13:50:00,88.34,88.34,88.23,88.23,14254.0,87.8361,87.8361,87.7268,87.7268,14254.0
2018-05-02 13:55:00,88.24,88.33,88.19,88.29,11204.0,87.7367,87.8262,87.687,87.7864,11204.0
2018-05-02 14:00:00,88.26,88.49,88.26,88.48,47669.0,87.7566,87.9853,87.7566,87.9753,47669.0
2018-05-02 14:05:00,88.49,88.6,88.34,88.56,70776.0,87.9853,88.0946,87.8361,88.0549,70776.0
2018-05-02 14:10:00,88.56,88.63,88.48,88.49,20215.0,88.0549,88.1245,87.9753,87.9853,20215.0
2018-05-02 14:15:00,88.51,88.65,88.5,88.58,25468.0,88.0052,88.1444,87.9952,88.0748,25468.0
2018-05-02 14:20:00,88.63,88.64,88.26,88.32,53374.0,88.1245,88.1344,87.7566,87.8162,53374.0
2018-05-02 14:25:00,88.33,88.43,88.31,88.37,42813.0,87.8262,87.9256,87.8063,87.866,42813.0
2018-05-02 14:30:00,88.36,88.42,88.26,88.27,81951.0,87.856,87.9157,87.7566,87.7665,81951.0
2018-05-02 14:35:00,88.25,88.27,88.11,88.2,33333.0,87.7466,87.7665,87.6074,87.6969,33333.0
2018-05-02 14:40:00,88.2,88.33,88.09,88.29,26144.0,87.6969,87.8262,87.5876,87.7864,26144.0
2018-05-02 14:45:00,88.31,88.42,88.25,88.25,47012.0,87.8063,87.9157,87.7466,87.7466,47012.0
2018-05-02 14:50:00,88.28,88.38,88.1,88.12,39697.0,87.7765,87.8759,87.5975,87.6174,39697.0
2018-05-02 14:55:00,88.12,88.18,87.99,87.99,94523.0,87.6174,87.677,87.4881,87.4881,94523.0
2018-05-02 15:00:00,88.01,88.04,87.95,88.0,118766.0,87.508,87.5378,87.4483,87.4981,118766.0
2018-05-02 15:05:00,87.99,88.14,87.98,88.14,54860.0,87.4881,87.6373,87.4782,87.6373,54860.0
2018-05-02 15:10:00,88.14,88.14,87.98,87.98,28075.0,87.6373,87.6373,87.4782,87.4782,28075.0
2018-05-02 15:15:00,88.0,88.06,87.9,87.97,32755.0,87.4981,87.5577,87.3986,87.4682,32755.0
2018-05-02 15:20:00,87.94,87.95,87.54,87.55,64938.0,87.4384,87.4483,87.0407,87.0506,64938.0
2018-05-02 15:25:00,87.56,87.81,87.55,87.81,29230.0,87.0606,87.3091,87.0506,87.3091,29230.0
2018-05-02 15:30:00,87.81,87.94,87.72,87.88,37408.0,87.3091,87.4384,87.2197,87.3787,37408.0
2018-05-02 15:35:00,87.86,87.9,87.69,87.78,48289.0,87.3589,87.3986,87.1898,87.2793,48289.0
2018-05-02 15:40:00,87.8,87.83,87.69,87.69,31731.0,87.2992,87.329,87.1898,87.1898,31731.0
2018-05-02 15:45:00,87.69,87.69,87.42,87.42,188011.0,87.1898,87.1898,86.9214,86.9214,188011.0
2018-05-02 15:50:00,87.42,87.42,87.3,87.35,274345.0,86.9214,86.9214,86.8021,86.8518,274345.0
2018-05-02 15:55:00,87.35,87.45,87.31,87.42,176231.0,86.8518,86.9512,86.812,86.9214,176231.0
2018-05-03 09:30:00,86.97,87.53,86.97,87.15,67481.0,86.4739,87.0307,86.4739,86.6529,67481.0
2018-05-03 09:35:00,87.12,87.51,87.03,87.31,135293.0,86.6231,87.0109,86.5336,86.812,135293.0
2018-05-03 09:40:00,87.29,87.56,87.26,87.49,41752.0,86.7921,87.0606,86.7623,86.991,41752.0
2018-05-03 09:45:00,87.5,87.75,87.48,87.74,46153.0,87.0009,87.2495,86.981,87.2395,46153.0
2018-05-03 09:50:00,87.72,87.96,87.7,87.88,55795.0,87.2197,87.4583,87.1998,87.3787,55795.0
2018-05-03 09:55:00,87.86,88.08,87.57,87.68,128834.0,87.3589,87.5776,87.0705,87.1799,128834.0
2018-05-03 10:00:00,87.72,87.75,87.11,87.14,265130.0,87.2197,87.2495,86.6131,86.643,265130.0
2018-05-03 10:05:00,87.15,87.15,86.57,86.69,414420.0,86.6529,86.6529,86.0762,86.1955,414420.0
2018-05-03 10:10:00,86.69,86.76,86.5,86.62,171428.0,86.1955,86.2651,86.0066,86.1259,171428.0
2018-05-03 10:15:00,86.62,86.8,86.45,86.5,160536.0,86.1259,86.3049,85.9569,86.0066,160536.0
2018-05-03 10:20:00,86.49,86.58,86.0,86.1,151436.0,85.9967,86.0862,85.5095,85.6089,151436.0
2018-05-03 10:25:00,86.1,86.16,85.96,86.13,100083.0,85.6089,85.6686,85.4697,85.6387,100083.0
2018-05-03 10:30:00,86.15,86.16,85.78,85.8,136882.0,85.6586,85.6686,85.2907,85.3106,136882.0
2018-05-03 10:35:00,85.81,85.81,85.59,85.65,78338.0,85.3206,85.3206,85.1018,85.1615,78338.0
2018-05-03 10:40:00,85.68,85.86,85.48,85.69,140957.0,85.1913,85.3703,84.9924,85.2012,140957.0
2018-05-03 10:45:00,85.72,85.87,85.69,85.74,80979.0,85.2311,85.3802,85.2012,85.251,80979.0
2018-05-03 10:50:00,85.72,85.73,85.48,85.71,45484.0,85.2311,85.241,84.9924,85.2211,45484.0
2018-05-03 10:55:00,85.69,85.69,85.49,85.58,75527.0,85.2012,85.2012,85.0024,85.0919,75527.0
2018-05-03 11:00:00,85.58,85.73,85.31,85.36,79933.0,85.0919,85.241,84.8234,84.8731,79933.0
2018-05-03 11:05:00,85.38,85.76,85.36,85.69,33382.0,84.893,85.2708,84.8731,85.2012,33382.0
2018-05-03 11:10:00,85.65,86.02,85.61,85.91,95120.0,85.1615,85.5294,85.1217,85.42,95120.0
2018-05-03 11:15:00,85.95,86.05,85.77,85.85,21002.0,85.4598,85.5592,85.2808,85.3603,21002.0
2018-05-03 11:20:00,85.77,85.81,85.63,85.7,47366.0,85.2808,85.3206,85.1416,85.2112,47366.0
2018-05-03 11:25:00,85.7,85.75,85.56,85.58,21122.0,85.2112,85.2609,85.072,85.0919,21122.0
2018-05-03 11:30:00,85.59,85.85,85.58,85.85,21288.0,85.1018,85.3603,85.0919,85.3603,21288.0
2018-05-03 11:35:00,85.83,85.88,85.66,85.77,13397.0,85.3404,85.3902,85.1714,85.2808,13397.0
2018-05-03 11:40:00,85.76,85.84,85.62,85.65,26163.0,85.2708,85.3504,85.1316,85.1615,26163.0
2018-05-03 11:45:00,85.69,85.86,85.6,85.8,44495.0,85.2012,85.3703,85.1118,85.3106,44495.0
2018-05-03 11:50:00,85.85,86.14,85.79,86.14,18793.0,85.3603,85.6487,85.3007,85.6487,18793.0
2018-05-03 11:55:00,86.1,86.12,85.98,86.02,19313.0,85.6089,85.6288,85.4896,85.5294,19313.0
2018-05-03 12:00:00,86.03,86.17,86.01,86.03,34463.0,85.5393,85.6785,85.5194,85.5393,34463.0
2018-05-03 12:05:00,86.0,86.21,85.99,86.07,21944.0,85.5095,85.7183,85.4995,85.5791,21944.0
2018-05-03 12:10:00,86.07,86.07,85.97,86.02,20774.0,85.5791,85.5791,85.4796,85.5294,20774.0
2018-05-03 12:15:00,86.0,86.02,85.7,85.76,18446.0,85.5095,85.5294,85.2112,85.2708,18446.0
2018-05-03 12:20:00,85.77,85.79,85.68,85.69,13725.0,85.2808,85.3007,85.1913,85.2012,13725.0
2018-05-03 12:25:00,85.67,85.68,85.49,85.49,32818.0,85.1814,85.1913,85.0024,85.0024,32818.0
2018-05-03 12:30:00,85.47,85.68,85.46,85.67,72627.0,84.9825,85.1913,84.9726,85.1814,72627.0
2018-05-03 12:35:00,85.76,85.9,85.71,85.9,25670.0,85.2708,85.41,85.2211,85.41,25670.0
2018-05-03 12:40:00,85.91,86.02,85.81,86.0,16378.0,85.42,85.5294,85.3206,85.5095,16378.0
2018-05-03 12:45:00,86.01,86.26,86.0,86.15,21881.0,85.5194,85.768,85.5095,85.6586,21881.0
2018-05-03 12:50:00,86.09,86.39,86.0,86.37,17691.0,85.599,85.8972,85.5095,85.8774,17691.0
2018-05-03 12:55:00,86.34,86.43,86.23,86.4,16415.0,85.8475,85.937,85.7382,85.9072,16415.0
2018-05-03 13:00:00,86.38,86.44,86.3,86.33,36949.0,85.8873,85.947,85.8078,85.8376,36949.0
2018-05-03 13:05:00,86.29,86.43,86.26,86.36,10367.0,85.7978,85.937,85.768,85.8674,10367.0
2018-05-03 13:10:00,86.35,86.46,86.32,86.35,31216.0,85.8575,85.9668,85.8276,85.8575,31216.0
2018-05-03 13:15:00,86.36,86.54,86.36,86.39,25590.0,85.8674,86.0464,85.8674,85.8972,25590.0
2018-05-03 13:20:00,86.41,86.43,86.21,86.23,14752.0,85.9171,85.937,85.7183,85.7382,14752.0
2018-05-03 13:25:00,86.2,86.29,86.12,86.26,11779.0,85.7083,85.7978,85.6288,85.768,11779.0
2018-05-03 13:30:00,86.31,86.5,86.23,86.47,10150.0,85.8177,86.0066,85.7382,85.9768,10150.0
2018-05-03 13:35:00,86.53,86.57,86.42,86.45,9059.0,86.0364,86.0762,85.9271,85.9569,9059.0
2018-05-03 13:40:00,86.43,86.48,86.31,86.31,8134.0,85.937,85.9867,85.8177,85.8177,8134.0
2018-05-03 13:45:00,86.33,86.33,86.17,86.25,5804.0,85.8376,85.8376,85.6785,85.758,5804.0
2018-05-03 13:50:00,86.19,86.19,86.06,86.19,16967.0,85.6984,85.6984,85.5691,85.6984,16967.0
2018-05-03 13:55:00,86.21,86.23,86.08,86.11,15499.0,85.7183,85.7382,85.589,85.6188,15499.0
2018-05-03 14:00:00,86.08,86.13,86.01,86.13,18754.0,85.589,85.6387,85.5194,85.6387,18754.0
2018-05-03 14:05:00,86.12,86.29,86.11,86.28,8262.0,85.6288,85.7978,85.6188,85.7879,8262.0
2018-05-03 14:10:00,86.27,86.31,86.06,86.09,7015.0,85.7779,85.8177,85.5691,85.599,7015.0
2018-05-03 14:15:00,86.09,86.14,86.02,86.12,22929.0,85.599,85.6487,85.5294,85.6288,22929.0
2018-05-03 14:20:00,86.06,86.12,86.01,86.11,8330.0,85.5691,85.6288,85.5194,85.6188,8330.0
2018-05-03 14:25:00,86.11,86.23,86.07,86.23,29824.0,85.6188,85.7382,85.5791,85.7382,29824.0
2018-05-03 14:30:00,86.25,86.41,86.21,86.36,18305.0,85.758,85.9171,85.7183,85.8674,18305.0
2018-05-03 14:35:00,86.35,86.56,86.3,86.46,34466.0,85.8575,86.0663,85.8078,85.9668,34466.0
2018-05-03 14:40:00,86.47,86.47,86.27,86.33,14514.0,85.9768,85.9768,85.7779,85.8376,14514.0
2018-05-03 14:45:00,86.33,86.36,86.06,86.06,69551.0,85.8376,85.8674,85.5691,85.5691,69551.0
2018-05-03 14:50:00,86.05,86.14,85.99,86.12,25305.0,85.5592,85.6487,85.4995,85.6288,25305.0
2018-05-03 14:55:00,86.13,86.18,85.97,86.09,25250.0,85.6387,85.6884,85.4796,85.599,25250.0
2018-05-03 15:00:00,86.12,86.2,86.09,86.16,26139.0,85.6288,85.7083,85.599,85.6686,26139.0
2018-05-03 15:05:00,86.15,86.23,86.09,86.15,32446.0,85.6586,85.7382,85.599,85.6586,32446.0
2018-05-03 15:10:00,86.15,86.21,86.04,86.17,14553.0,85.6586,85.7183,85.5492,85.6785,14553.0
2018-05-03 15:15:00,86.17,86.24,86.13,86.22,19262.0,85.6785,85.7481,85.6387,85.7282,19262.0
2018-05-03 15:20:00,86.23,86.3,86.15,86.3,10371.0,85.7382,85.8078,85.6586,85.8078,10371.0
2018-05-03 15:25:00,86.29,86.3,86.19,86.26,11654.0,85.7978,85.8078,85.6984,85.768,11654.0
2018-05-03 15:30:00,86.31,86.41,86.23,86.28,13849.0,85.8177,85.9171,85.7382,85.7879,13849.0
2018-05-03 15:35:00,86.24,86.31,86.06,86.06,14636.0,85.7481,85.8177,85.5691,85.5691,14636.0
2018-05-03 15:40:00,86.07,86.16,86.02,86.09,28378.0,85.5791,85.6686,85.5294,85.599,28378.0
2018-05-03 15:45:00,86.07,86.14,86.05,86.08,58204.0,85.5791,85.6487,85.5592,85.589,58204.0
2018-05-03 15:50:00,86.07,86.08,85.96,85.98,103406.0,85.5791,85.589,85.4697,85.4896,103406.0
2018-05-03 15:55:00,85.98,86.02,85.58,85.92,778676.0,85.4896,85.5294,85.0919,85.4299,778676.0
2018-05-04 09:30:00,85.94,86.27,85.89,86.22,64467.0,85.4498,85.7779,85.4001,85.7282,64467.0
2018-05-04 09:35:00,86.2,86.8,86.09,86.72,49723.0,85.7083,86.3049,85.599,86.2254,49723.0
2018-05-04 09:40:00,86.8,86.94,86.63,86.88,49270.0,86.3049,86.4441,86.1359,86.3845,49270.0
2018-05-04 09:45:00,86.91,86.97,86.74,86.74,42735.0,86.4143,86.4739,86.2453,86.2453,42735.0
2018-05-04 09:50:00,86.71,86.83,86.5,86.77,46003.0,86.2154,86.3347,86.0066,86.2751,46003.0
2018-05-04 09:55:00,86.77,86.86,86.62,86.67,38166.0,86.2751,86.3646,86.1259,86.1757,38166.0
2018-05-04 10:00:00,86.66,86.66,86.35,86.38,45444.0,86.1657,86.1657,85.8575,85.8873,45444.0
2018-05-04 10:05:00,86.38,86.43,86.31,86.38,57948.0,85.8873,85.937,85.8177,85.8873,57948.0
2018-05-04 10:10:00,86.39,86.44,86.18,86.32,53715.0,85.8972,85.947,85.6884,85.8276,53715.0
2018-05-04 10:15:00,86.35,86.4,86.22,86.27,13729.0,85.8575,85.9072,85.7282,85.7779,13729.0
2018-05-04 10:20:00,86.27,86.34,86.18,86.31,83584.0,85.7779,85.8475,85.6884,85.8177,83584.0
2018-05-04 10:25:00,86.28,86.36,86.17,86.19,61753.0,85.7879,85.8674,85.6785,85.6984,61753.0
2018-05-04 10:30:00,86.19,86.27,86.12,86.19,42873.0,85.6984,85.7779,85.6288,85.6984,42873.0
2018-05-04 10:35:00,86.17,86.32,86.17,86.25,103038.0,85.6785,85.8276,85.6785,85.758,103038.0
2018-05-04 10:40:00,86.32,86.46,86.25,86.44,16903.0,85.8276,85.9668,85.758,85.947,16903.0
2018-05-04 10:45:00,86.46,86.67,86.44,86.67,18493.0,85.9668,86.1757,85.947,86.1757,18493.0
2018-05-04 10:50:00,86.66,86.75,86.57,86.72,11517.0,86.1657,86.2552,86.0762,86.2254,11517.0
2018-05-04 10:55:00,86.69,86.74,86.61,86.62,30431.0,86.1955,86.2453,86.116,86.1259,30431.0
2018-05-04 11:00:00,86.64,86.75,86.63,86.64,124774.0,86.1458,86.2552,86.1359,86.1458,124774.0
2018-05-04 11:05:00,86.64,86.76,86.61,86.73,47195.0,86.1458,86.2651,86.116,86.2353,47195.0
2018-05-04 11:10:00,86.75,87.0,86.73,86.93,149378.0,86.2552,86.5038,86.2353,86.4342,149378.0
2018-05-04 11:15:00,86.96,87.17,86.96,87.13,38848.0,86.464,86.6728,86.464,86.633,38848.0
2018-05-04 11:20:00,87.11,87.22,86.99,86.99,52794.0,86.6131,86.7225,86.4938,86.4938,52794.0
2018-05-04 11:25:00,87.03,87.19,87.03,87.18,53201.0,86.5336,86.6927,86.5336,86.6827,53201.0
2018-05-04 11:30:00,87.22,87.53,87.19,87.45,65253.0,86.7225,87.0307,86.6927,86.9512,65253.0
2018-05-04 11:35:00,87.46,87.57,87.4,87.43,24852.0,86.9611,87.0705,86.9015,86.9313,24852.0
2018-05-04 11:40:00,87.44,87.51,87.33,87.41,34373.0,86.9413,87.0109,86.8319,86.9114,34373.0
2018-05-04 11:45:00,87.39,87.52,87.38,87.47,42972.0,86.8915,87.0208,86.8816,86.9711,42972.0
2018-05-04 11:50:00,87.49,87.49,87.24,87.24,78587.0,86.991,86.991,86.7424,86.7424,78587.0
2018-05-04 11:55:00,87.19,87.36,87.19,87.28,118720.0,86.6927,86.8617,86.6927,86.7822,118720.0
2018-05-04 12:00:00,87.31,87.34,87.15,87.21,92220.0,86.812,86.8418,86.6529,86.7126,92220.0
2018-05-04 12:05:00,87.21,87.24,87.08,87.09,63266.0,86.7126,86.7424,86.5833,86.5933,63266.0
2018-05-04 12:10:00,87.12,87.12,86.91,86.93,36923.0,86.6231,86.6231,86.4143,86.4342,36923.0
2018-05-04 12:15:00,86.93,86.99,86.9,86.97,6437.0,86.4342,86.4938,86.4043,86.4739,6437.0
2018-05-04 12:20:00,86.96,87.06,86.94,86.99,5923.0,86.464,86.5634,86.4441,86.4938,5923.0
2018-05-04 12:25:00,87.02,87.12,86.87,86.87,13736.0,86.5237,86.6231,86.3745,86.3745,13736.0
2018-05-04 12:30:00,86.87,87.13,86.85,87.06,107437.0,86.3745,86.633,86.3546,86.5634,107437.0
2018-05-04 12:35:00,87.11,87.14,87.0,87.1,22433.0,86.6131,86.643,86.5038,86.6032,22433.0
2018-05-04 12:40:00,87.09,87.18,87.08,87.17,55986.0,86.5933,86.6827,86.5833,86.6728,55986.0
2018-05-04 12:45:00,87.15,87.29,87.15,87.29,21523.0,86.6529,86.7921,86.6529,86.7921,21523.0
2018-05-04 12:50:00,87.26,87.31,87.14,87.24,7771.0,86.7623,86.812,86.643,86.7424,7771.0
2018-05-04 12:55:00,87.28,87.35,87.24,87.28,19127.0,86.7822,86.8518,86.7424,86.7822,19127.0
2018-05-04 13:00:00,87.31,87.33,87.19,87.19,40161.0,86.812,86.8319,86.6927,86.6927,40161.0
2018-05-04 13:05:00,87.15,87.26,87.11,87.24,2600.0,86.6529,86.7623,86.6131,86.7424,2600.0
2018-05-04 13:10:00,87.19,87.23,87.05,87.05,3711.0,86.6927,86.7325,86.5535,86.5535,3711.0
2018-05-04 13:15:00,87.06,87.19,87.06,87.12,6385.0,86.5634,86.6927,86.5634,86.6231,6385.0
2018-05-04 13:20:00,87.12,87.33,87.12,87.31,25668.0,86.6231,86.8319,86.6231,86.812,25668.0
2018-05-04 13:25:00,87.31,87.34,87.19,87.28,34235.0,86.812,86.8418,86.6927,86.7822,34235.0
2018-05-04 13:30:00,87.26,87.36,87.25,87.33,31478.0,86.7623,86.8617,86.7523,86.8319,31478.0
2018-05-04 13:35:00,87.34,87.39,87.3,87.37,16446.0,86.8418,86.8915,86.8021,86.8717,16446.0
2018-05-04 13:40:00,87.36,87.42,87.31,87.33,9388.0,86.8617,86.9214,86.812,86.8319,9388.0
2018-05-04 13:45:00,87.32,87.4,87.27,87.31,34703.0,86.8219,86.9015,86.7722,86.812,34703.0
2018-05-04 13:50:00,87.33,87.41,87.31,87.34,20107.0,86.8319,86.9114,86.812,86.8418,20107.0
2018-05-04 13:55:00,87.34,87.53,87.31,87.52,18665.0,86.8418,87.0307,86.812,87.0208,18665.0
2018-05-04 14:00:00,87.52,87.58,87.47,87.49,10288.0,87.0208,87.0805,86.9711,86.991,10288.0
2018-05-04 14:05:00,87.49,87.62,87.48,87.5,10399.0,86.991,87.1202,86.981,87.0009,10399.0
2018-05-04 14:10:00,87.55,87.57,87.49,87.55,10822.0,87.0506,87.0705,86.991,87.0506,10822.0
2018-05-04 14:15:00,87.55,87.57,87.49,87.49,8065.0,87.0506,87.0705,86.991,86.991,8065.0
2018-05-04 14:20:00,87.57,87.7,87.55,87.65,14320.0,87.0705,87.1998,87.0506,87.1501,14320.0
2018-05-04 14:25:00,87.66,87.75,87.65,87.75,35585.0,87.16,87.2495,87.1501,87.2495,35585.0
2018-05-04 14:30:00,87.75,87.76,87.59,87.7,57940.0,87.2495,87.2594,87.0904,87.1998,57940.0
2018-05-04 14:35:00,87.69,87.78,87.64,87.78,46276.0,87.1898,87.2793,87.1401,87.2793,46276.0
2018-05-04 14:40:00,87.8,87.89,87.75,87.88,39868.0,87.2992,87.3887,87.2495,87.3787,39868.0
2018-05-04 14:45:00,87.9,87.96,87.83,87.87,16243.0,87.3986,87.4583,87.329,87.3688,16243.0
2018-05-04 14:50:00,87.89,87.98,87.88,87.91,14669.0,87.3887,87.4782,87.3787,87.4086,14669.0
2018-05-04 14:55:00,87.97,88.02,87.87,87.88,28781.0,87.4682,87.518,87.3688,87.3787,28781.0
2018-05-04 15:00:00,87.91,88.08,87.91,87.97,79224.0,87.4086,87.5776,87.4086,87.4682,79224.0
2018-05-04 15:05:00,87.99,88.0,87.78,87.78,21575.0,87.4881,87.4981,87.2793,87.2793,21575.0
2018-05-04 15:10:00,87.78,87.88,87.71,87.81,20109.0,87.2793,87.3787,87.2097,87.3091,20109.0
2018-05-04 15:15:00,87.82,87.84,87.61,87.61,34225.0,87.3191,87.339,87.1103,87.1103,34225.0
2018-05-04 15:20:00,87.6,87.72,87.54,87.72,73369.0,87.1003,87.2197,87.0407,87.2197,73369.0
2018-05-04 15:25:00,87.72,87.83,87.61,87.62,43056.0,87.2197,87.329,87.1103,87.1202,43056.0
2018-05-04 15:30:00,87.63,87.71,87.59,87.69,27200.0,87.1302,87.2097,87.0904,87.1898,27200.0
2018-05-04 15:35:00,87.7,87.8,87.69,87.69,29317.0,87.1998,87.2992,87.1898,87.1898,29317.0
2018-05-04 15:40:00,87.7,87.75,87.65,87.69,26106.0,87.1998,87.2495,87.1501,87.1898,26106.0
2018-05-04 15:45:00,87.7,87.7,87.55,87.57,65596.0,87.1998,87.1998,87.0506,87.0705,65596.0
2018-05-04 15:50:00,87.58,87.65,87.48,87.54,113713.0,87.0805,87.1501,86.981,87.0407,113713.0
2018-05-04 15:55:00,87.54,87.59,87.41,87.42,415916.0,87.0407,87.0904,86.9114,86.9214,415916.0
2018-05-07 09:30:00,87.78,87.92,87.64,87.9,38647.0,87.2793,87.4185,87.1401,87.3986,38647.0
2018-05-07 09:35:00,87.9,88.14,87.89,88.13,86359.0,87.3986,87.6373,87.3887,87.6273,86359.0
2018-05-07 09:40:00,88.14,88.16,87.99,88.07,94776.0,87.6373,87.6572,87.4881,87.5677,94776.0
2018-05-07 09:45:00,88.06,88.17,88.0,88.02,38883.0,87.5577,87.6671,87.4981,87.518,38883.0
2018-05-07 09:50:00,88.02,88.28,88.02,88.19,114601.0,87.518,87.7765,87.518,87.687,114601.0
2018-05-07 09:55:00,88.18,88.43,88.17,88.34,39222.0,87.677,87.9256,87.6671,87.8361,39222.0
2018-05-07 10:00:00,88.33,88.35,88.02,88.3,113962.0,87.8262,87.8461,87.518,87.7964,113962.0
2018-05-07 10:05:00,88.3,88.37,88.26,88.27,66478.0,87.7964,87.866,87.7566,87.7665,66478.0
2018-05-07 10:10:00,88.28,88.35,88.22,88.27,28947.0,87.7765,87.8461,87.7168,87.7665,28947.0
2018-05-07 10:15:00,88.24,88.36,88.08,88.13,17727.0,87.7367,87.856,87.5776,87.6273,17727.0
2018-05-07 10:20:00,88.11,88.34,88.03,88.34,33694.0,87.6074,87.8361,87.5279,87.8361,33694.0
2018-05-07 10:25:00,88.35,88.5,88.24,88.47,73176.0,87.8461,87.9952,87.7367,87.9654,73176.0
2018-05-07 10:30:00,88.47,88.64,88.41,88.54,44121.0,87.9654,88.1344,87.9057,88.035,44121.0
2018-05-07 10:35:00,88.47,88.5,88.14,88.26,29278.0,87.9654,87.9952,87.6373,87.7566,29278.0
2018-05-07 10:40:00,88.25,88.31,88.09,88.23,100064.0,87.7466,87.8063,87.5876,87.7268,100064.0
2018-05-07 10:45:00,88.23,88.28,88.15,88.23,41616.0,87.7268,87.7765,87.6472,87.7268,41616.0
2018-05-07 10:50:00,88.22,88.32,88.17,88.32,22217.0,87.7168,87.8162,87.6671,87.8162,22217.0
2018-05-07 10:55:00,88.32,88.38,88.28,88.28,18924.0,87.8162,87.8759,87.7765,87.7765,18924.0
2018-05-07 11:00:00,88.3,88.53,88.26,88.5,20825.0,87.7964,88.025,87.7566,87.9952,20825.0
2018-05-07 11:05:00,88.5,88.51,88.36,88.47,11292.0,87.9952,88.0052,87.856,87.9654,11292.0
2018-05-07 11:10:00,88.45,88.53,88.36,88.48,20364.0,87.9455,88.025,87.856,87.9753,20364.0
2018-05-07 11:15:00,88.46,88.59,88.44,88.55,19122.0,87.9554,88.0847,87.9356,88.0449,19122.0
2018-05-07 11:20:00,88.55,88.59,88.49,88.57,13075.0,88.0449,88.0847,87.9853,88.0648,13075.0
2018-05-07 11:25:00,88.6,88.68,88.45,88.5,20279.0,88.0946,88.1742,87.9455,87.9952,20279.0
2018-05-07 11:30:00,88.52,88.61,88.42,88.44,15943.0,88.0151,88.1046,87.9157,87.9356,15943.0
2018-05-07 11:35:00,88.49,88.64,88.49,88.49,20579.0,87.9853,88.1344,87.9853,87.9853,20579.0
2018-05-07 11:40:00,88.53,88.67,88.53,88.56,23221.0,88.025,88.1642,88.025,88.0549,23221.0
2018-05-07 11:45:00,88.59,88.78,88.56,88.73,56680.0,88.0847,88.2736,88.0549,88.2239,56680.0
2018-05-07 11:50:00,88.76,88.84,88.64,88.76,35838.0,88.2537,88.3333,88.1344,88.2537,35838.0
2018-05-07 11:55:00,88.76,88.85,88.68,88.85,24292.0,88.2537,88.3432,88.1742,88.3432,24292.0
2018-05-07 12:00:00,88.82,88.91,88.79,88.81,54672.0,88.3134,88.4029,88.2836,88.3034,54672.0
2018-05-07 12:05:00,88.83,88.86,88.77,88.79,32226.0,88.3233,88.3532,88.2637,88.2836,32226.0
2018-05-07 12:10:00,88.77,88.84,88.75,88.82,16229.0,88.2637,88.3333,88.2438,88.3134,16229.0
2018-05-07 12:15:00,88.81,88.81,88.69,88.73,16117.0,88.3034,88.3034,88.1841,88.2239,16117.0
2018-05-07 12:20:00,88.75,88.78,88.62,88.7,18134.0,88.2438,88.2736,88.1145,88.1941,18134.0
2018-05-07 12:25:00,88.71,88.83,88.7,88.78,22703.0,88.204,88.3233,88.1941,88.2736,22703.0
2018-05-07 12:30:00,88.76,88.78,88.65,88.67,43300.0,88.2537,88.2736,88.1444,88.1642,43300.0
2018-05-07 12:35:00,88.66,88.71,88.59,88.71,19881.0,88.1543,88.204,88.0847,88.204,19881.0
2018-05-07 12:40:00,88.69,88.73,88.62,88.71,33340.0,88.1841,88.2239,88.1145,88.204,33340.0
2018-05-07 12:45:00,88.71,88.73,88.58,88.7,13892.0,88.204,88.2239,88.0748,88.1941,13892.0
2018-05-07 12:50:00,88.68,88.81,88.67,88.78,14594.0,88.1742,88.3034,88.1642,88.2736,14594.0
2018-05-07 12:55:00,88.77,88.77,88.64,88.65,42258.0,88.2637,88.2637,88.1344,88.1444,42258.0
2018-05-07 13:00:00,88.65,88.74,88.62,88.66,18625.0,88.1444,88.2338,88.1145,88.1543,18625.0
2018-05-07 13:05:00,88.67,88.75,88.63,88.67,22860.0,88.1642,88.2438,88.1245,88.1642,22860.0
2018-05-07 13:10:00,88.69,88.76,88.66,88.73,7110.0,88.1841,88.2537,88.1543,88.2239,7110.0
2018-05-07 13:15:00,88.72,88.79,88.7,88.77,12949.0,88.214,88.2836,88.1941,88.2637,12949.0
2018-05-07 13:20:00,88.75,88.86,88.71,88.81,13226.0,88.2438,88.3532,88.204,88.3034,13226.0
2018-05-07 13:25:00,88.83,88.88,88.81,88.85,14941.0,88.3233,88.373,88.3034,88.3432,14941.0
2018-05-07 13:30:00,88.85,89.0,88.83,88.93,54651.0,88.3432,88.4924,88.3233,88.4228,54651.0
2018-05-07 13:35:00,88.91,88.93,88.81,88.88,24907.0,88.4029,88.4228,88.3034,88.373,24907.0
2018-05-07 13:40:00,88.9,88.93,88.88,88.93,10502.0,88.3929,88.4228,88.373,88.4228,10502.0
2018-05-07 13:45:00,88.92,88.92,88.79,88.8,23767.0,88.4128,88.4128,88.2836,88.2935,23767.0
2018-05-07 13:50:00,88.81,88.83,88.76,88.8,9698.0,88.3034,88.3233,88.2537,88.2935,9698.0
2018-05-07 13:55:00,88.79,88.88,88.75,88.88,11449.0,88.2836,88.373,88.2438,88.373,11449.0
2018-05-07 14:00:00,88.88,88.91,88.81,88.88,11717.0,88.373,88.4029,88.3034,88.373,11717.0
2018-05-07 14:05:00,88.88,88.91,88.81,88.87,13402.0,88.373,88.4029,88.3034,88.3631,13402.0
2018-05-07 14:10:00,88.84,88.85,88.77,88.77,15834.0,88.3333,88.3432,88.2637,88.2637,15834.0
2018-05-07 14:15:00,88.79,88.86,88.76,88.85,14161.0,88.2836,88.3532,88.2537,88.3432,14161.0
2018-05-07 14:20:00,88.85,88.88,88.73,88.76,17588.0,88.3432,88.373,88.2239,88.2537,17588.0
2018-05-07 14:25:00,88.77,88.83,88.71,88.8,14535.0,88.2637,88.3233,88.204,88.2935,14535.0
2018-05-07 14:30:00,88.78,88.85,88.75,88.83,21618.0,88.2736,88.3432,88.2438,88.3233,21618.0
2018-05-07 14:35:00,88.81,88.86,88.76,88.76,19869.0,88.3034,88.3532,88.2537,88.2537,19869.0
2018-05-07 14:40:00,88.78,88.83,88.71,88.71,19072.0,88.2736,88.3233,88.204,88.204,19072.0
2018-05-07 14:45:00,88.7,88.74,88.58,88.58,16551.0,88.1941,88.2338,88.0748,88.0748,16551.0
2018-05-07 14:50:00,88.59,88.59,88.43,88.5,31463.0,88.0847,88.0847,87.9256,87.9952,31463.0
2018-05-07 14:55:00,88.55,88.69,88.54,88.67,68032.0,88.0449,88.1841,88.035,88.1642,68032.0
2018-05-07 15:00:00,88.64,88.7,88.58,88.7,29974.0,88.1344,88.1941,88.0748,88.1941,29974.0
2018-05-07 15:05:00,88.7,88.78,88.63,88.7,33027.0,88.1941,88.2736,88.1245,88.1941,33027.0
2018-05-07 15:10:00,88.7,88.7,88.35,88.41,36476.0,88.1941,88.1941,87.8461,87.9057,36476.0
2018-05-07 15:15:00,88.4,88.48,88.3,88.32,62172.0,87.8958,87.9753,87.7964,87.8162,62172.0
2018-05-07 15:20:00,88.3,88.31,88.03,88.1,85546.0,87.7964,87.8063,87.5279,87.5975,85546.0
2018-05-07 15:25:00,88.12,88.4,88.11,88.4,20518.0,87.6174,87.8958,87.6074,87.8958,20518.0
2018-05-07 15:30:00,88.36,88.45,88.27,88.36,22808.0,87.856,87.9455,87.7665,87.856,22808.0
2018-05-07 15:35:00,88.36,88.58,88.34,88.53,32967.0,87.856,88.0748,87.8361,88.025,32967.0
2018-05-07 15:40:00,88.55,88.63,88.52,88.53,37534.0,88.0449,88.1245,88.0151,88.025,37534.0
2018-05-07 15:45:00,88.55,88.64,88.47,88.58,51127.0,88.0449,88.1344,87.9654,88.0748,51127.0
2018-05-07 15:50:00,88.58,88.59,88.4,88.54,43902.0,88.0748,88.0847,87.8958,88.035,43902.0
2018-05-07 15:55:00,88.54,88.58,88.46,88.51,131926.0,88.035,88.0748,87.9554,88.0052,131926.0
2018-05-08 09:30:00,88.23,88.27,87.94,88.21,135056.0,87.7268,87.7665,87.4384,87.7069,135056.0
2018-05-08 09:35:00,88.23,88.28,87.87,87.95,123477.0,87.7268,87.7765,87.3688,87.4483,123477.0
2018-05-08 09:40:00,87.95,88.09,87.85,87.86,37660.0,87.4483,87.5876,87.3489,87.3589,37660.0
2018-05-08 09:45:00,87.86,87.92,87.63,87.63,70314.0,87.3589,87.4185,87.1302,87.1302,70314.0
2018-05-08 09:50:00,87.66,87.78,87.53,87.67,68038.0,87.16,87.2793,87.0307,87.1699,68038.0
2018-05-08 09:55:00,87.69,87.92,87.69,87.77,21512.0,87.1898,87.4185,87.1898,87.2694,21512.0
2018-05-08 10:00:00,87.79,87.99,87.78,87.94,49727.0,87.2893,87.4881,87.2793,87.4384,49727.0
2018-05-08 10:05:00,87.93,88.17,87.83,88.04,33862.0,87.4285,87.6671,87.329,87.5378,33862.0
2018-05-08 10:10:00,88.05,88.21,88.0,88.06,13643.0,87.5478,87.7069,87.4981,87.5577,13643.0
2018-05-08 10:15:00,88.06,88.09,87.94,87.94,20115.0,87.5577,87.5876,87.4384,87.4384,20115.0
2018-05-08 10:20:00,87.93,87.93,87.71,87.76,14156.0,87.4285,87.4285,87.2097,87.2594,14156.0
2018-05-08 10:25:00,87.75,87.84,87.7,87.79,21950.0,87.2495,87.339,87.1998,87.2893,21950.0
2018-05-08 10:30:00,87.75,87.96,87.75,87.87,14326.0,87.2495,87.4583,87.2495,87.3688,14326.0
2018-05-08 10:35:00,87.85,87.94,87.71,87.94,64777.0,87.3489,87.4384,87.2097,87.4384,64777.0
2018-05-08 10:40:00,87.95,88.12,87.83,88.01,29066.0,87.4483,87.6174,87.329,87.508,29066.0
2018-05-08 10:45:00,88.0,88.12,87.95,87.95,31042.0,87.4981,87.6174,87.4483,87.4483,31042.0
2018-05-08 10:50:00,87.96,88.09,87.89,88.09,25961.0,87.4583,87.5876,87.3887,87.5876,25961.0
2018-05-08 10:55:00,88.08,88.1,87.85,87.85,8478.0,87.5776,87.5975,87.3489,87.3489,8478.0
2018-05-08 11:00:00,87.86,87.99,87.86,87.97,15868.0,87.3589,87.4881,87.3589,87.4682,15868.0
2018-05-08 11:05:00,87.98,87.98,87.8,87.84,12435.0,87.4782,87.4782,87.2992,87.339,12435.0
2018-05-08 11:10:00,87.83,87.99,87.75,87.91,38019.0,87.329,87.4881,87.2495,87.4086,38019.0
2018-05-08 11:15:00,87.92,88.24,87.92,88.05,97265.0,87.4185,87.7367,87.4185,87.5478,97265.0
2018-05-08 11:20:00,88.01,88.15,87.95,87.95,19484.0,87.508,87.6472,87.4483,87.4483,19484.0
2018-05-08 11:25:00,87.95,87.95,87.85,87.85,11369.0,87.4483,87.4483,87.3489,87.3489,11369.0
2018-05-08 11:30:00,87.86,87.88,87.73,87.73,11129.0,87.3589,87.3787,87.2296,87.2296,11129.0
2018-05-08 11:35:00,87.74,87.87,87.64,87.76,39733.0,87.2395,87.3688,87.1401,87.2594,39733.0
2018-05-08 11:40:00,87.74,87.77,87.66,87.72,10929.0,87.2395,87.2694,87.16,87.2197,10929.0
2018-05-08 11:45:00,87.68,87.85,87.67,87.78,9585.0,87.1799,87.3489,87.1699,87.2793,9585.0
2018-05-08 11:50:00,87.76,87.94,87.7,87.85,8474.0,87.2594,87.4384,87.1998,87.3489,8474.0
2018-05-08 11:55:00,87.82,88.01,87.81,87.94,11935.0,87.3191,87.508,87.3091,87.4384,11935.0
2018-05-08 12:00:00,87.91,87.96,87.84,87.85,15180.0,87.4086,87.4583,87.339,87.3489,15180.0
2018-05-08 12:05:00,87.85,87.93,87.8,87.92,7936.0,87.3489,87.4285,87.2992,87.4185,7936.0
2018-05-08 12:10:00,87.89,87.97,87.87,87.93,3653.0,87.3887,87.4682,87.3688,87.4285,3653.0
2018-05-08 12:15:00,87.92,88.01,87.85,87.85,16712.0,87.4185,87.508,87.3489,87.3489,16712.0
2018-05-08 12:20:00,87.9,87.93,87.82,87.91,5639.0,87.3986,87.4285,87.3191,87.4086,5639.0
2018-05-08 12:25:00,87.92,87.94,87.87,87.87,3250.0,87.4185,87.4384,87.3688,87.3688,3250.0
2018-05-08 12:30:00,87.87,87.9,87.83,87.88,10953.0,87.3688,87.3986,87.329,87.3787,10953.0
2018-05-08 12:35:00,87.85,87.89,87.81,87.87,32463.0,87.3489,87.3887,87.3091,87.3688,32463.0
2018-05-08 12:40:00,87.88,87.91,87.84,87.86,5006.0,87.3787,87.4086,87.339,87.3589,5006.0
2018-05-08 12:45:00,87.84,87.96,87.81,87.84,23011.0,87.339,87.4583,87.3091,87.339,23011.0
2018-05-08 12:50:00,87.85,87.88,87.74,87.75,19731.0,87.3489,87.3787,87.2395,87.2495,19731.0
2018-05-08 12:55:00,87.74,87.77,87.68,87.74,12759.0,87.2395,87.2694,87.1799,87.2395,12759.0
2018-05-08 13:00:00,87.68,87.85,87.68,87.79,7893.0,87.1799,87.3489,87.1799,87.2893,7893.0
2018-05-08 13:05:00,87.78,87.86,87.75,87.82,7688.0,87.2793,87.3589,87.2495,87.3191,7688.0
2018-05-08 13:10:00,87.82,87.87,87.76,87.85,17745.0,87.3191,87.3688,87.2594,87.3489,17745.0
2018-05-08 13:15:00,87.82,87.85,87.75,87.78,8410.0,87.3191,87.3489,87.2495,87.2793,8410.0
2018-05-08 13:20:00,87.75,87.92,87.75,87.87,19835.0,87.2495,87.4185,87.2495,87.3688,19835.0
2018-05-08 13:25:00,87.89,88.02,87.88,88.01,18534.0,87.3887,87.518,87.3787,87.508,18534.0
2018-05-08 13:30:00,88.01,88.09,88.0,88.02,14748.0,87.508,87.5876,87.4981,87.518,14748.0
2018-05-08 13:35:00,88.02,88.06,87.92,87.94,2727.0,87.518,87.5577,87.4185,87.4384,2727.0
2018-05-08 13:40:00,87.93,87.93,87.78,87.79,26689.0,87.4285,87.4285,87.2793,87.2893,26689.0
2018-05-08 13:45:00,87.8,87.87,87.78,87.78,9565.0,87.2992,87.3688,87.2793,87.2793,9565.0
2018-05-08 13:50:00,87.77,87.8,87.75,87.8,22798.0,87.2694,87.2992,87.2495,87.2992,22798.0
2018-05-08 13:55:00,87.8,87.8,87.57,87.62,45610.0,87.2992,87.2992,87.0705,87.1202,45610.0
2018-05-08 14:00:00,87.63,87.79,87.62,87.72,17576.0,87.1302,87.2893,87.1202,87.2197,17576.0
2018-05-08 14:05:00,87.73,87.75,87.63,87.68,5487.0,87.2296,87.2495,87.1302,87.1799,5487.0
2018-05-08 14:10:00,87.66,87.77,87.6,87.7,14656.0,87.16,87.2694,87.1003,87.1998,14656.0
2018-05-08 14:15:00,87.71,87.79,87.68,87.74,8230.0,87.2097,87.2893,87.1799,87.2395,8230.0
2018-05-08 14:20:00,87.7,87.91,87.68,87.86,14418.0,87.1998,87.4086,87.1799,87.3589,14418.0
2018-05-08 14:25:00,87.89,88.01,87.75,87.81,76774.0,87.3887,87.508,87.2495,87.3091,76774.0
2018-05-08 14:30:00,87.86,87.86,87.75,87.85,12819.0,87.3589,87.3589,87.2495,87.3489,12819.0
2018-05-08 14:35:00,87.83,87.91,87.79,87.8,51647.0,87.329,87.4086,87.2893,87.2992,51647.0
2018-05-08 14:40:00,87.79,87.81,87.59,87.75,40425.0,87.2893,87.3091,87.0904,87.2495,40425.0
2018-05-08 14:45:00,87.75,87.97,87.75,87.97,15836.0,87.2495,87.4682,87.2495,87.4682,15836.0
2018-05-08 14:50:00,87.95,88.05,87.94,87.96,18618.0,87.4483,87.5478,87.4384,87.4583,18618.0
2018-05-08 14:55:00,87.99,88.1,87.97,88.04,46011.0,87.4881,87.5975,87.4682,87.5378,46011.0
2018-05-08 15:00:00,88.04,88.06,87.9,88.02,36344.0,87.5378,87.5577,87.3986,87.518,36344.0
2018-05-08 15:05:00,88.04,88.08,87.95,87.95,15512.0,87.5378,87.5776,87.4483,87.4483,15512.0
2018-05-08 15:10:00,87.95,88.11,87.91,88.05,21051.0,87.4483,87.6074,87.4086,87.5478,21051.0
2018-05-08 15:15:00,88.04,88.07,87.9,87.93,48573.0,87.5378,87.5677,87.3986,87.4285,48573.0
2018-05-08 15:20:00,87.96,88.05,87.91,87.98,23094.0,87.4583,87.5478,87.4086,87.4782,23094.0
2018-05-08 15:25:00,88.01,88.05,87.93,88.01,12836.0,87.508,87.5478,87.4285,87.508,12836.0
2018-05-08 15:30:00,88.02,88.18,88.01,88.08,52913.0,87.518,87.677,87.508,87.5776,52913.0
2018-05-08 15:35:00,88.08,88.11,88.03,88.03,12684.0,87.5776,87.6074,87.5279,87.5279,12684.0
2018-05-08 15:40:00,88.05,88.13,88.03,88.04,22415.0,87.5478,87.6273,87.5279,87.5378,22415.0
2018-05-08 15:45:00,88.02,88.06,87.95,87.98,16827.0,87.518,87.5577,87.4483,87.4782,16827.0
2018-05-08 15:50:00,87.99,88.05,87.96,88.03,37697.0,87.4881,87.5478,87.4583,87.5279,37697.0
2018-05-08 15:55:00,88.04,88.08,87.99,88.05,66607.0,87.5378,87.5776,87.4881,87.5478,66607.0
2018-05-09 09:30:00,88.35,88.37,87.8,87.99,96725.0,87.8461,87.866,87.2992,87.4881,96725.0
2018-05-09 09:35:00,88.0,88.23,87.98,88.2,37410.0,87.4981,87.7268,87.4782,87.6969,37410.0
2018-05-09 09:40:00,88.22,88.38,88.13,88.24,32979.0,87.7168,87.8759,87.6273,87.7367,32979.0
2018-05-09 09:45:00,88.28,88.47,88.28,88.35,29194.0,87.7765,87.9654,87.7765,87.8461,29194.0
2018-05-09 09:50:00,88.35,88.42,88.12,88.25,16714.0,87.8461,87.9157,87.6174,87.7466,16714.0
2018-05-09 09:55:00,88.18,88.25,88.0,88.01,12255.0,87.677,87.7466,87.4981,87.508,12255.0
2018-05-09 10:00:00,88.04,88.24,87.82,88.19,38830.0,87.5378,87.7367,87.3191,87.687,38830.0
2018-05-09 10:05:00,88.14,88.42,88.14,88.38,33144.0,87.6373,87.9157,87.6373,87.8759,33144.0
2018-05-09 10:10:00,88.38,88.43,88.27,88.42,11050.0,87.8759,87.9256,87.7665,87.9157,11050.0
2018-05-09 10:15:00,88.42,88.54,88.42,88.51,30012.0,87.9157,88.035,87.9157,88.0052,30012.0
2018-05-09 10:20:00,88.55,88.6,88.29,88.32,27823.0,88.0449,88.0946,87.7864,87.8162,27823.0
2018-05-09 10:25:00,88.32,88.42,88.28,88.34,32078.0,87.8162,87.9157,87.7765,87.8361,32078.0
2018-05-09 10:30:00,88.36,88.48,88.25,88.33,12714.0,87.856,87.9753,87.7466,87.8262,12714.0
2018-05-09 10:35:00,88.34,88.45,88.3,88.3,7449.0,87.8361,87.9455,87.7964,87.7964,7449.0
2018-05-09 10:40:00,88.33,88.45,88.26,88.44,19925.0,87.8262,87.9455,87.7566,87.9356,19925.0
2018-05-09 10:45:00,88.41,88.48,88.35,88.4,20004.0,87.9057,87.9753,87.8461,87.8958,20004.0
2018-05-09 10:50:00,88.43,88.5,88.23,88.24,20617.0,87.9256,87.9952,87.7268,87.7367,20617.0
2018-05-09 10:55:00,88.26,88.35,88.17,88.19,24239.0,87.7566,87.8461,87.6671,87.687,24239.0
2018-05-09 11:00:00,88.19,88.44,88.17,88.41,17737.0,87.687,87.9356,87.6671,87.9057,17737.0
2018-05-09 11:05:00,88.38,88.53,88.3,88.47,29752.0,87.8759,88.025,87.7964,87.9654,29752.0
2018-05-09 11:10:00,88.45,88.51,88.32,88.33,14736.0,87.9455,88.0052,87.8162,87.8262,14736.0
2018-05-09 11:15:00,88.35,88.51,88.32,88.49,22706.0,87.8461,88.0052,87.8162,87.9853,22706.0
2018-05-09 11:20:00,88.51,88.74,88.51,88.63,35126.0,88.0052,88.2338,88.0052,88.1245,35126.0
2018-05-09 11:25:00,88.64,88.68,88.56,88.56,11142.0,88.1344,88.1742,88.0549,88.0549,11142.0
2018-05-09 11:30:00,88.56,88.58,88.48,88.54,18772.0,88.0549,88.0748,87.9753,88.035,18772.0
2018-05-09 11:35:00,88.53,88.62,88.51,88.61,18512.0,88.025,88.1145,88.0052,88.1046,18512.0
2018-05-09 11:40:00,88.62,88.71,88.58,88.64,4163.0,88.1145,88.204,88.0748,88.1344,4163.0
2018-05-09 11:45:00,88.65,88.77,88.62,88.72,7156.0,88.1444,88.2637,88.1145,88.214,7156.0
2018-05-09 11:50:00,88.72,88.73,88.63,88.68,6328.0,88.214,88.2239,88.1245,88.1742,6328.0
2018-05-09 11:55:00,88.69,88.84,88.69,88.83,9831.0,88.1841,88.3333,88.1841,88.3233,9831.0
2018-05-09 12:00:00,88.86,88.94,88.82,88.91,9400.0,88.3532,88.4327,88.3134,88.4029,9400.0
2018-05-09 12:05:00,88.92,88.95,88.86,88.9,6393.0,88.4128,88.4426,88.3532,88.3929,6393.0
2018-05-09 12:10:00,88.9,89.08,88.87,89.07,50487.0,88.3929,88.5719,88.3631,88.562,50487.0
2018-05-09 12:15:00,89.09,89.14,89.05,89.14,14069.0,88.5818,88.6316,88.5421,88.6316,14069.0
2018-05-09 12:20:00,89.11,89.25,89.1,89.12,49404.0,88.6017,88.7409,88.5918,88.6117,49404.0
2018-05-09 12:25:00,89.11,89.39,89.03,89.37,78451.0,88.6017,88.8801,88.5222,88.8603,78451.0
2018-05-09 12:30:00,89.34,89.36,89.1,89.29,43996.0,88.8304,88.8503,88.5918,88.7807,43996.0
2018-05-09 12:35:00,89.29,89.33,89.17,89.17,27379.0,88.7807,88.8205,88.6614,88.6614,27379.0
2018-05-09 12:40:00,89.17,89.44,89.17,89.42,67808.0,88.6614,88.9299,88.6614,88.91,67808.0
2018-05-09 12:45:00,89.44,89.54,89.34,89.48,56104.0,88.9299,89.0293,88.8304,88.9696,56104.0
2018-05-09 12:50:00,89.48,89.5,89.4,89.42,14688.0,88.9696,88.9895,88.8901,88.91,14688.0
2018-05-09 12:55:00,89.45,89.47,89.37,89.41,22248.0,88.9398,88.9597,88.8603,88.9,22248.0
2018-05-09 13:00:00,89.44,89.54,89.41,89.46,8085.0,88.9299,89.0293,88.9,88.9497,8085.0
2018-05-09 13:05:00,89.48,89.59,89.45,89.58,7186.0,88.9696,89.079,88.9398,89.0691,7186.0
2018-05-09 13:10:00,89.57,89.65,89.53,89.62,88537.0,89.0591,89.1387,89.0193,89.1088,88537.0
2018-05-09 13:15:00,89.64,89.68,89.55,89.6,11547.0,89.1287,89.1685,89.0392,89.0889,11547.0
2018-05-09 13:20:00,89.63,89.83,89.63,89.79,13070.0,89.1188,89.3176,89.1188,89.2779,13070.0
2018-05-09 13:25:00,89.82,89.89,89.76,89.85,9319.0,89.3077,89.3773,89.248,89.3375,9319.0
2018-05-09 13:30:00,89.81,89.87,89.72,89.76,9667.0,89.2977,89.3574,89.2083,89.248,9667.0
2018-05-09 13:35:00,89.73,89.88,89.7,89.85,13838.0,89.2182,89.3673,89.1884,89.3375,13838.0
2018-05-09 13:40:00,89.83,89.97,89.81,89.95,41954.0,89.3176,89.4568,89.2977,89.4369,41954.0
2018-05-09 13:45:00,89.94,90.02,89.92,89.98,10640.0,89.427,89.5065,89.4071,89.4668,10640.0
2018-05-09 13:50:00,89.95,90.13,89.94,90.1,110837.0,89.4369,89.6159,89.427,89.5861,110837.0
2018-05-09 13:55:00,90.1,90.19,90.09,90.17,79309.0,89.5861,89.6756,89.5761,89.6557,79309.0
2018-05-09 14:00:00,90.19,90.2,90.08,90.11,42824.0,89.6756,89.6855,89.5662,89.596,42824.0
2018-05-09 14:05:00,90.11,90.31,90.03,90.28,121314.0,89.596,89.7949,89.5165,89.7651,121314.0
2018-05-09 14:10:00,90.29,90.34,90.19,90.2,26072.0,89.775,89.8247,89.6756,89.6855,26072.0
2018-05-09 14:15:00,90.24,90.28,90.01,90.03,50789.0,89.7253,89.7651,89.4966,89.5165,50789.0
2018-05-09 14:20:00,90.03,90.03,89.86,89.95,20265.0,89.5165,89.5165,89.3475,89.4369,20265.0
2018-05-09 14:25:00,89.96,89.98,89.86,89.93,21093.0,89.4469,89.4668,89.3475,89.4171,21093.0
2018-05-09 14:30:00,89.9,90.0,89.89,89.99,13713.0,89.3872,89.4867,89.3773,89.4767,13713.0
2018-05-09 14:35:00,90.01,90.04,89.88,89.89,22195.0,89.4966,89.5264,89.3673,89.3773,22195.0
2018-05-09 14:40:00,89.91,89.91,89.79,89.83,14667.0,89.3972,89.3972,89.2779,89.3176,14667.0
2018-05-09 14:45:00,89.85,89.92,89.84,89.91,14931.0,89.3375,89.4071,89.3276,89.3972,14931.0
2018-05-09 14:50:00,89.9,89.98,89.8,89.89,92497.0,89.3872,89.4668,89.2878,89.3773,92497.0
2018-05-09 14:55:00,89.87,89.95,89.86,89.9,88847.0,89.3574,89.4369,89.3475,89.3872,88847.0
2018-05-09 15:00:00,89.87,89.91,89.79,89.79,51546.0,89.3574,89.3972,89.2779,89.2779,51546.0
2018-05-09 15:05:00,89.79,90.0,89.79,89.92,94621.0,89.2779,89.4867,89.2779,89.4071,94621.0
2018-05-09 15:10:00,89.9,89.93,89.79,89.85,15609.0,89.3872,89.4171,89.2779,89.3375,15609.0
2018-05-09 15:15:00,89.87,89.96,89.8,89.83,13668.0,89.3574,89.4469,89.2878,89.3176,13668.0
2018-05-09 15:20:00,89.85,89.92,89.84,89.85,11847.0,89.3375,89.4071,89.3276,89.3375,11847.0
2018-05-09 15:25:00,89.88,89.88,89.73,89.8,14590.0,89.3673,89.3673,89.2182,89.2878,14590.0
2018-05-09 15:30:00,89.82,89.87,89.76,89.76,14877.0,89.3077,89.3574,89.248,89.248,14877.0
2018-05-09 15:35:00,89.77,89.83,89.65,89.69,18630.0,89.258,89.3176,89.1387,89.1784,18630.0
2018-05-09 15:40:00,89.67,89.73,89.65,89.71,28154.0,89.1585,89.2182,89.1387,89.1983,28154.0
2018-05-09 15:45:00,89.71,89.75,89.66,89.71,48566.0,89.1983,89.2381,89.1486,89.1983,48566.0
2018-05-09 15:50:00,89.72,89.95,89.72,89.87,81791.0,89.2083,89.4369,89.2083,89.3574,81791.0
2018-05-09 15:55:00,89.87,89.9,89.77,89.8,220077.0,89.3574,89.3872,89.258,89.2878,220077.0
2018-05-10 09:30:00,90.0,90.11,89.44,89.51,105653.0,89.4867,89.596,88.9299,88.9995,105653.0
2018-05-10 09:35:00,89.5,89.58,89.3,89.48,44562.0,88.9895,89.0691,88.7906,88.9696,44562.0
2018-05-10 09:40:00,89.51,90.07,89.5,90.05,262059.0,88.9995,89.5563,88.9895,89.5364,262059.0
2018-05-10 09:45:00,90.07,90.37,90.06,90.26,210294.0,89.5563,89.8545,89.5463,89.7452,210294.0
2018-05-10 09:50:00,90.32,90.35,90.03,90.1,76342.0,89.8048,89.8347,89.5165,89.5861,76342.0
2018-05-10 09:55:00,90.11,90.3,90.1,90.26,54836.0,89.596,89.7849,89.5861,89.7452,54836.0
2018-05-10 10:00:00,90.25,90.28,90.0,90.27,50212.0,89.7352,89.7651,89.4867,89.7551,50212.0
2018-05-10 10:05:00,90.28,90.46,90.25,90.32,43662.0,89.7651,89.944,89.7352,89.8048,43662.0
2018-05-10 10:10:00,90.33,90.47,90.28,90.39,31613.0,89.8148,89.954,89.7651,89.8744,31613.0
2018-05-10 10:15:00,90.37,90.4,90.26,90.28,38688.0,89.8545,89.8844,89.7452,89.7651,38688.0
2018-05-10 10:20:00,90.26,90.5,90.25,90.49,77642.0,89.7452,89.9838,89.7352,89.9739,77642.0
2018-05-10 10:25:00,90.51,90.57,90.37,90.57,52223.0,89.9937,90.0534,89.8545,90.0534,52223.0
2018-05-10 10:30:00,90.54,90.83,90.53,90.82,76399.0,90.0236,90.3119,90.0136,90.302,76399.0
2018-05-10 10:35:00,90.84,90.86,90.64,90.67,48045.0,90.3219,90.3418,90.123,90.1528,48045.0
2018-05-10 10:40:00,90.68,90.97,90.68,90.92,52932.0,90.1628,90.4511,90.1628,90.4014,52932.0
2018-05-10 10:45:00,90.91,90.98,90.8,90.94,60231.0,90.3915,90.4611,90.2821,90.4213,60231.0
2018-05-10 10:50:00,90.96,90.97,90.73,90.76,33306.0,90.4412,90.4511,90.2125,90.2423,33306.0
2018-05-10 10:55:00,90.75,90.78,90.62,90.72,21950.0,90.2324,90.2622,90.1031,90.2026,21950.0
2018-05-10 11:00:00,90.72,90.73,90.61,90.67,20563.0,90.2026,90.2125,90.0932,90.1528,20563.0
2018-05-10 11:05:00,90.68,90.69,90.48,90.62,29175.0,90.1628,90.1727,89.9639,90.1031,29175.0
2018-05-10 11:10:00,90.64,90.8,90.62,90.72,34583.0,90.123,90.2821,90.1031,90.2026,34583.0
2018-05-10 11:15:00,90.72,90.79,90.72,90.76,12485.0,90.2026,90.2722,90.2026,90.2423,12485.0
2018-05-10 11:20:00,90.77,90.77,90.62,90.7,51014.0,90.2523,90.2523,90.1031,90.1827,51014.0
2018-05-10 11:25:00,90.71,90.8,90.71,90.72,32595.0,90.1926,90.2821,90.1926,90.2026,32595.0
2018-05-10 11:30:00,90.75,90.75,90.65,90.66,27569.0,90.2324,90.2324,90.1329,90.1429,27569.0
2018-05-10 11:35:00,90.66,90.67,90.52,90.59,23544.0,90.1429,90.1528,90.0037,90.0733,23544.0
2018-05-10 11:40:00,90.58,90.66,90.45,90.66,46175.0,90.0633,90.1429,89.9341,90.1429,46175.0
2018-05-10 11:45:00,90.7,90.72,90.51,90.52,21873.0,90.1827,90.2026,89.9937,90.0037,21873.0
2018-05-10 11:50:00,90.49,90.58,90.43,90.5,31987.0,89.9739,90.0633,89.9142,89.9838,31987.0
2018-05-10 11:55:00,90.49,90.61,90.47,90.54,22184.0,89.9739,90.0932,89.954,90.0236,22184.0
2018-05-10 12:00:00,90.57,90.57,90.41,90.45,23566.0,90.0534,90.0534,89.8943,89.9341,23566.0
2018-05-10 12:05:00,90.44,90.65,90.44,90.55,29548.0,89.9241,90.1329,89.9241,90.0335,29548.0
2018-05-10 12:10:00,90.55,91.03,90.54,90.93,302583.0,90.0335,90.5108,90.0236,90.4114,302583.0
2018-05-10 12:15:00,90.9,90.95,90.75,90.85,12026.0,90.3815,90.4312,90.2324,90.3318,12026.0
2018-05-10 12:20:00,90.86,90.98,90.83,90.91,34000.0,90.3418,90.4611,90.3119,90.3915,34000.0
2018-05-10 12:25:00,90.92,90.98,90.88,90.93,26412.0,90.4014,90.4611,90.3616,90.4114,26412.0
2018-05-10 12:30:00,90.93,90.93,90.79,90.81,38195.0,90.4114,90.4114,90.2722,90.292,38195.0
2018-05-10 12:35:00,90.79,90.93,90.76,90.88,15998.0,90.2722,90.4114,90.2423,90.3616,15998.0
2018-05-10 12:40:00,90.88,90.88,90.76,90.84,22719.0,90.3616,90.3616,90.2423,90.3219,22719.0
2018-05-10 12:45:00,90.86,90.87,90.73,90.77,23333.0,90.3418,90.3517,90.2125,90.2523,23333.0
2018-05-10 12:50:00,90.77,90.77,90.64,90.73,13604.0,90.2523,90.2523,90.123,90.2125,13604.0
2018-05-10 12:55:00,90.72,90.81,90.67,90.76,27338.0,90.2026,90.292,90.1528,90.2423,27338.0
2018-05-10 13:00:00,90.78,90.85,90.78,90.85,12933.0,90.2622,90.3318,90.2622,90.3318,12933.0
2018-05-10 13:05:00,90.87,90.89,90.71,90.75,20486.0,90.3517,90.3716,90.1926,90.2324,20486.0
2018-05-10 13:10:00,90.81,90.83,90.64,90.72,29377.0,90.292,90.3119,90.123,90.2026,29377.0
2018-05-10 13:15:00,90.72,90.73,90.55,90.56,18272.0,90.2026,90.2125,90.0335,90.0435,18272.0
2018-05-10 13:20:00,90.54,90.59,90.45,90.48,14805.0,90.0236,90.0733,89.9341,89.9639,14805.0
2018-05-10 13:25:00,90.46,90.47,90.24,90.28,32972.0,89.944,89.954,89.7253,89.7651,32972.0
2018-05-10 13:30:00,90.26,90.31,90.11,90.11,97753.0,89.7452,89.7949,89.596,89.596,97753.0
2018-05-10 13:35:00,90.11,90.11,89.97,89.97,49431.0,89.596,89.596,89.4568,89.4568,49431.0
2018-05-10 13:40:00,89.97,90.0,89.81,89.81,27522.0,89.4568,89.4867,89.2977,89.2977,27522.0
2018-05-10 13:45:00,89.8,89.84,89.68,89.75,41858.0,89.2878,89.3276,89.1685,89.2381,41858.0
2018-05-10 13:50:00,89.7,89.73,89.61,89.66,13517.0,89.1884,89.2182,89.0989,89.1486,13517.0
2018-05-10 13:55:00,89.66,89.69,89.62,89.62,14603.0,89.1486,89.1784,89.1088,89.1088,14603.0
2018-05-10 14:00:00,89.62,89.63,89.52,89.56,17962.0,89.1088,89.1188,89.0094,89.0492,17962.0
2018-05-10 14:05:00,89.59,89.88,89.58,89.87,97405.0,89.079,89.3673,89.0691,89.3574,97405.0
2018-05-10 14:10:00,89.88,89.93,89.66,89.67,60386.0,89.3673,89.4171,89.1486,89.1585,60386.0
2018-05-10 14:15:00,89.66,89.7,89.61,89.64,13564.0,89.1486,89.1884,89.0989,89.1287,13564.0
2018-05-10 14:20:00,89.63,89.71,89.6,89.65,29604.0,89.1188,89.1983,89.0889,89.1387,29604.0
2018-05-10 14:25:00,89.62,89.71,89.59,89.71,9355.0,89.1088,89.1983,89.079,89.1983,9355.0
2018-05-10 14:30:00,89.71,89.83,89.69,89.76,65997.0,89.1983,89.3176,89.1784,89.248,65997.0
2018-05-10 14:35:00,89.66,89.66,89.5,89.58,26687.0,89.1486,89.1486,88.9895,89.0691,26687.0
2018-05-10 14:40:00,89.54,89.54,89.4,89.46,36794.0,89.0293,89.0293,88.8901,88.9497,36794.0
2018-05-10 14:45:00,89.46,89.66,89.46,89.66,12167.0,88.9497,89.1486,88.9497,89.1486,12167.0
2018-05-10 14:50:00,89.7,89.76,89.64,89.71,12212.0,89.1884,89.248,89.1287,89.1983,12212.0
2018-05-10 14:55:00,89.7,89.73,89.64,89.68,21544.0,89.1884,89.2182,89.1287,89.1685,21544.0
2018-05-10 15:00:00,89.71,89.73,89.54,89.54,38604.0,89.1983,89.2182,89.0293,89.0293,38604.0
2018-05-10 15:05:00,89.54,89.64,89.48,89.58,22279.0,89.0293,89.1287,88.9696,89.0691,22279.0
2018-05-10 15:10:00,89.58,89.61,89.42,89.59,136238.0,89.0691,89.0989,88.91,89.079,136238.0
2018-05-10 15:15:00,89.6,89.64,89.54,89.55,16371.0,89.0889,89.1287,89.0293,89.0392,16371.0
2018-05-10 15:20:00,89.53,89.61,89.49,89.5,13102.0,89.0193,89.0989,88.9796,88.9895,13102.0
2018-05-10 15:25:00,89.49,89.53,89.44,89.52,15069.0,88.9796,89.0193,88.9299,89.0094,15069.0
2018-05-10 15:30:00,89.51,89.55,89.45,89.47,30101.0,88.9995,89.0392,88.9398,88.9597,30101.0
2018-05-10 15:35:00,89.47,89.52,89.3,89.34,55717.0,88.9597,89.0094,88.7906,88.8304,55717.0
2018-05-10 15:40:00,89.34,89.46,89.29,89.37,96514.0,88.8304,88.9497,88.7807,88.8603,96514.0
2018-05-10 15:45:00,89.38,89.39,89.2,89.24,59276.0,88.8702,88.8801,88.6912,88.731,59276.0
2018-05-10 15:50:00,89.25,89.31,88.92,88.92,62934.0,88.7409,88.8006,88.4128,88.4128,62934.0
2018-05-10 15:55:00,88.92,89.09,88.92,89.05,108922.0,88.4128,88.5818,88.4128,88.5421,108922.0
2018-05-11 09:30:00,88.9,89.88,88.9,89.88,244985.0,88.3929,89.3673,88.3929,89.3673,244985.0
2018-05-11 09:35:00,89.88,90.19,89.86,90.0,214413.0,89.3673,89.6756,89.3475,89.4867,214413.0
2018-05-11 09:40:00,90.0,90.45,89.99,90.36,162249.0,89.4867,89.9341,89.4767,89.8446,162249.0
2018-05-11 09:45:00,90.38,90.5,90.24,90.31,135360.0,89.8645,89.9838,89.7253,89.7949,135360.0
2018-05-11 09:50:00,90.31,90.42,90.09,90.36,76361.0,89.7949,89.9043,89.5761,89.8446,76361.0
2018-05-11 09:55:00,90.38,90.44,90.24,90.37,48246.0,89.8645,89.9241,89.7253,89.8545,48246.0
2018-05-11 10:00:00,90.36,90.36,90.06,90.18,22276.0,89.8446,89.8446,89.5463,89.6656,22276.0
2018-05-11 10:05:00,90.18,90.22,89.97,90.07,113331.0,89.6656,89.7054,89.4568,89.5563,113331.0
2018-05-11 10:10:00,90.08,90.28,90.07,90.1,69467.0,89.5662,89.7651,89.5563,89.5861,69467.0
2018-05-11 10:15:00,90.08,90.15,89.97,89.99,13060.0,89.5662,89.6358,89.4568,89.4767,13060.0
2018-05-11 10:20:00,89.95,90.06,89.73,89.79,35230.0,89.4369,89.5463,89.2182,89.2779,35230.0
2018-05-11 10:25:00,89.8,89.97,89.77,89.95,74469.0,89.2878,89.4568,89.258,89.4369,74469.0
2018-05-11 10:30:00,89.96,89.98,89.8,89.93,85836.0,89.4469,89.4668,89.2878,89.4171,85836.0
2018-05-11 10:35:00,89.94,90.0,89.86,89.86,39740.0,89.427,89.4867,89.3475,89.3475,39740.0
2018-05-11 10:40:00,89.88,89.97,89.85,89.95,64385.0,89.3673,89.4568,89.3375,89.4369,64385.0
2018-05-11 10:45:00,89.96,90.07,89.93,90.07,33673.0,89.4469,89.5563,89.4171,89.5563,33673.0
2018-05-11 10:50:00,90.09,90.33,90.04,90.33,22570.0,89.5761,89.8148,89.5264,89.8148,22570.0
2018-05-11 10:55:00,90.31,90.39,90.23,90.36,70843.0,89.7949,89.8744,89.7153,89.8446,70843.0
2018-05-11 11:00:00,90.35,90.38,90.27,90.31,99156.0,89.8347,89.8645,89.7551,89.7949,99156.0
2018-05-11 11:05:00,90.31,90.32,90.13,90.13,27255.0,89.7949,89.8048,89.6159,89.6159,27255.0
2018-05-11 11:10:00,90.16,90.18,90.05,90.06,10328.0,89.6457,89.6656,89.5364,89.5463,10328.0
2018-05-11 11:15:00,90.06,90.12,90.02,90.05,46107.0,89.5463,89.606,89.5065,89.5364,46107.0
2018-05-11 11:20:00,90.06,90.17,90.05,90.09,36941.0,89.5463,89.6557,89.5364,89.5761,36941.0
2018-05-11 11:25:00,90.09,90.12,89.98,89.99,36629.0,89.5761,89.606,89.4668,89.4767,36629.0
2018-05-11 11:30:00,90.0,90.04,89.82,89.88,21834.0,89.4867,89.5264,89.3077,89.3673,21834.0
2018-05-11 11:35:00,89.89,90.02,89.86,89.93,7300.0,89.3773,89.5065,89.3475,89.4171,7300.0
2018-05-11 11:40:00,89.91,90.08,89.9,90.0,10689.0,89.3972,89.5662,89.3872,89.4867,10689.0
2018-05-11 11:45:00,89.98,89.98,89.89,89.93,6383.0,89.4668,89.4668,89.3773,89.4171,6383.0
2018-05-11 11:50:00,89.94,90.06,89.93,90.05,37422.0,89.427,89.5463,89.4171,89.5364,37422.0
2018-05-11 11:55:00,90.06,90.06,89.97,89.97,6150.0,89.5463,89.5463,89.4568,89.4568,6150.0
2018-05-11 12:00:00,89.98,90.13,89.98,90.02,20401.0,89.4668,89.6159,89.4668,89.5065,20401.0
2018-05-11 12:05:00,90.03,90.05,90.01,90.04,12155.0,89.5165,89.5364,89.4966,89.5264,12155.0
2018-05-11 12:10:00,90.05,90.07,89.94,89.96,47985.0,89.5364,89.5563,89.427,89.4469,47985.0
2018-05-11 12:15:00,89.95,89.95,89.83,89.83,9499.0,89.4369,89.4369,89.3176,89.3176,9499.0
2018-05-11 12:20:00,89.85,89.86,89.76,89.79,91282.0,89.3375,89.3475,89.248,89.2779,91282.0
2018-05-11 12:25:00,89.79,89.79,89.62,89.72,90926.0,89.2779,89.2779,89.1088,89.2083,90926.0
2018-05-11 12:30:00,89.71,89.75,89.65,89.75,7297.0,89.1983,89.2381,89.1387,89.2381,7297.0
2018-05-11 12:35:00,89.76,89.78,89.66,89.68,7906.0,89.248,89.2679,89.1486,89.1685,7906.0
2018-05-11 12:40:00,89.71,89.71,89.57,89.62,3470.0,89.1983,89.1983,89.0591,89.1088,3470.0
2018-05-11 12:45:00,89.59,89.72,89.59,89.66,6400.0,89.079,89.2083,89.079,89.1486,6400.0
2018-05-11 12:50:00,89.66,89.77,89.66,89.73,7117.0,89.1486,89.258,89.1486,89.2182,7117.0
2018-05-11 12:55:00,89.72,89.81,89.7,89.71,3438.0,89.2083,89.2977,89.1884,89.1983,3438.0
2018-05-11 13:00:00,89.73,89.78,89.69,89.71,5100.0,89.2182,89.2679,89.1784,89.1983,5100.0
2018-05-11 13:05:00,89.75,89.87,89.75,89.87,10807.0,89.2381,89.3574,89.2381,89.3574,10807.0
2018-05-11 13:10:00,89.86,89.9,89.82,89.82,3783.0,89.3475,89.3872,89.3077,89.3077,3783.0
2018-05-11 13:15:00,89.87,90.09,89.87,90.04,37585.0,89.3574,89.5761,89.3574,89.5264,37585.0
2018-05-11 13:20:00,90.06,90.23,90.06,90.16,24036.0,89.5463,89.7153,89.5463,89.6457,24036.0
2018-05-11 13:25:00,90.15,90.25,90.11,90.24,17746.0,89.6358,89.7352,89.596,89.7253,17746.0
2018-05-11 13:30:00,90.25,90.25,90.12,90.15,7881.0,89.7352,89.7352,89.606,89.6358,7881.0
2018-05-11 13:35:00,90.16,90.16,90.02,90.05,8039.0,89.6457,89.6457,89.5065,89.5364,8039.0
2018-05-11 13:40:00,90.05,90.08,89.9,89.92,12734.0,89.5364,89.5662,89.3872,89.4071,12734.0
2018-05-11 13:45:00,89.9,89.94,89.78,89.87,7418.0,89.3872,89.427,89.2679,89.3574,7418.0
2018-05-11 13:50:00,89.88,89.88,89.78,89.82,8239.0,89.3673,89.3673,89.2679,89.3077,8239.0
2018-05-11 13:55:00,89.83,89.97,89.81,89.96,13245.0,89.3176,89.4568,89.2977,89.4469,13245.0
2018-05-11 14:00:00,89.96,90.06,89.69,89.79,68313.0,89.4469,89.5463,89.1784,89.2779,68313.0
2018-05-11 14:05:00,89.82,89.88,89.63,89.71,44327.0,89.3077,89.3673,89.1188,89.1983,44327.0
2018-05-11 14:10:00,89.69,89.86,89.58,89.61,56836.0,89.1784,89.3475,89.0691,89.0989,56836.0
2018-05-11 14:15:00,89.56,90.29,89.49,90.25,277365.0,89.0492,89.775,88.9796,89.7352,277365.0
2018-05-11 14:20:00,90.21,90.75,90.11,90.75,431518.0,89.6955,90.2324,89.596,90.2324,431518.0
2018-05-11 14:25:00,90.76,90.86,90.52,90.6,141771.0,90.2423,90.3418,90.0037,90.0832,141771.0
2018-05-11 14:30:00,90.59,90.73,90.53,90.63,66634.0,90.0733,90.2125,90.0136,90.1131,66634.0
2018-05-11 14:35:00,90.61,90.94,90.59,90.93,105997.0,90.0932,90.4213,90.0733,90.4114,105997.0
2018-05-11 14:40:00,90.93,90.94,90.75,90.76,165558.0,90.4114,90.4213,90.2324,90.2423,165558.0
2018-05-11 14:45:00,90.76,91.22,90.73,91.21,213946.0,90.2423,90.6997,90.2125,90.6898,213946.0
2018-05-11 14:50:00,91.2,91.46,91.1,91.33,218068.0,90.6798,90.9383,90.5804,90.8091,218068.0
2018-05-11 14:55:00,91.3,91.32,91.16,91.3,56830.0,90.7792,90.7991,90.64,90.7792,56830.0
2018-05-11 15:00:00,91.3,91.46,91.18,91.24,137661.0,90.7792,90.9383,90.6599,90.7196,137661.0
2018-05-11 15:05:00,91.23,91.67,91.23,91.61,274041.0,90.7096,91.1471,90.7096,91.0875,274041.0
2018-05-11 15:10:00,91.6,91.74,91.57,91.69,93108.0,91.0775,91.2167,91.0477,91.167,93108.0
2018-05-11 15:15:00,91.7,91.71,91.42,91.53,179032.0,91.177,91.1869,90.8986,91.0079,179032.0
2018-05-11 15:20:00,91.53,91.61,91.42,91.61,73109.0,91.0079,91.0875,90.8986,91.0875,73109.0
2018-05-11 15:25:00,91.62,91.69,91.6,91.63,106003.0,91.0974,91.167,91.0775,91.1074,106003.0
2018-05-11 15:30:00,91.63,91.63,91.54,91.56,98124.0,91.1074,91.1074,91.0179,91.0378,98124.0
2018-05-11 15:35:00,91.57,91.68,91.51,91.64,79189.0,91.0477,91.1571,90.988,91.1173,79189.0
2018-05-11 15:40:00,91.64,91.68,91.57,91.63,147594.0,91.1173,91.1571,91.0477,91.1074,147594.0
2018-05-11 15:45:00,91.64,91.65,91.52,91.56,135969.0,91.1173,91.1272,90.998,91.0378,135969.0
2018-05-11 15:50:00,91.56,91.69,91.56,91.58,249911.0,91.0378,91.167,91.0378,91.0576,249911.0
2018-05-11 15:55:00,91.58,91.7,91.55,91.65,496246.0,91.0576,91.177,91.0278,91.1272,496246.0
2018-05-14 09:30:00,92.03,92.51,91.95,92.3,179230.0,91.5051,91.9823,91.4255,91.7735,179230.0
2018-05-14 09:35:00,92.28,92.86,92.21,92.54,109576.0,91.7537,92.3303,91.6841,92.0122,109576.0
2018-05-14 09:40:00,92.53,92.76,92.52,92.7,112367.0,92.0022,92.2309,91.9923,92.1713,112367.0
2018-05-14 09:45:00,92.67,92.8,92.5,92.78,54489.0,92.1414,92.2707,91.9724,92.2508,54489.0
2018-05-14 09:50:00,92.8,93.11,92.72,93.11,96438.0,92.2707,92.5789,92.1911,92.5789,96438.0
2018-05-14 09:55:00,93.11,93.11,92.78,92.81,27782.0,92.5789,92.5789,92.2508,92.2806,27782.0
2018-05-14 10:00:00,92.79,92.96,92.74,92.75,52405.0,92.2607,92.4298,92.211,92.221,52405.0
2018-05-14 10:05:00,92.75,92.75,92.53,92.61,54404.0,92.221,92.221,92.0022,92.0818,54404.0
2018-05-14 10:10:00,92.6,92.82,92.44,92.69,46978.0,92.0718,92.2906,91.9127,92.1613,46978.0
2018-05-14 10:15:00,92.68,92.91,92.63,92.7,71070.0,92.1514,92.3801,92.1017,92.1713,71070.0
2018-05-14 10:20:00,92.72,92.98,92.63,92.94,65516.0,92.1911,92.4497,92.1017,92.4099,65516.0
2018-05-14 10:25:00,92.91,93.07,92.84,93.03,65100.0,92.3801,92.5391,92.3105,92.4994,65100.0
2018-05-14 10:30:00,93.03,93.03,92.8,92.94,49527.0,92.4994,92.4994,92.2707,92.4099,49527.0
2018-05-14 10:35:00,92.91,93.05,92.91,92.95,62642.0,92.3801,92.5193,92.3801,92.4198,62642.0
2018-05-14 10:40:00,92.94,93.03,92.88,92.95,23238.0,92.4099,92.4994,92.3502,92.4198,23238.0
2018-05-14 10:45:00,92.92,92.93,92.68,92.72,69586.0,92.39,92.3999,92.1514,92.1911,69586.0
2018-05-14 10:50:00,92.73,92.78,92.62,92.7,70486.0,92.2011,92.2508,92.0917,92.1713,70486.0
2018-05-14 10:55:00,92.69,92.7,92.58,92.68,71068.0,92.1613,92.1713,92.0519,92.1514,71068.0
2018-05-14 11:00:00,92.67,92.77,92.66,92.74,56636.0,92.1414,92.2409,92.1315,92.211,56636.0
2018-05-14 11:05:00,92.74,92.79,92.57,92.57,50060.0,92.211,92.2607,92.042,92.042,50060.0
2018-05-14 11:10:00,92.58,92.61,92.35,92.35,28365.0,92.0519,92.0818,91.8233,91.8233,28365.0
2018-05-14 11:15:00,92.34,92.52,92.31,92.45,100905.0,91.8133,91.9923,91.7835,91.9227,100905.0
2018-05-14 11:20:00,92.45,92.47,92.27,92.3,47772.0,91.9227,91.9426,91.7437,91.7735,47772.0
2018-05-14 11:25:00,92.31,92.31,92.01,92.02,152622.0,91.7835,91.7835,91.4852,91.4951,152622.0
2018-05-14 11:30:00,92.04,92.16,92.03,92.07,25386.0,91.515,91.6343,91.5051,91.5449,25386.0
2018-05-14 11:35:00,92.07,92.16,92.05,92.08,13850.0,91.5449,91.6343,91.525,91.5548,13850.0
2018-05-14 11:40:00,92.08,92.08,91.91,91.94,79619.0,91.5548,91.5548,91.3858,91.4156,79619.0
2018-05-14 11:45:00,91.94,92.09,91.86,91.99,55661.0,91.4156,91.5647,91.336,91.4653,55661.0
2018-05-14 11:50:00,91.97,92.09,91.86,92.09,21768.0,91.4454,91.5647,91.336,91.5647,21768.0
2018-05-14 11:55:00,92.11,92.22,92.11,92.21,16666.0,91.5846,91.694,91.5846,91.6841,16666.0
2018-05-14 12:00:00,92.21,92.27,92.01,92.07,40014.0,91.6841,91.7437,91.4852,91.5449,40014.0
2018-05-14 12:05:00,92.04,92.23,92.03,92.21,26317.0,91.515,91.7039,91.5051,91.6841,26317.0
2018-05-14 12:10:00,92.21,92.37,92.16,92.34,29592.0,91.6841,91.8431,91.6343,91.8133,29592.0
2018-05-14 12:15:00,92.35,92.44,92.31,92.43,27180.0,91.8233,91.9127,91.7835,91.9028,27180.0
2018-05-14 12:20:00,92.44,92.55,92.44,92.51,49173.0,91.9127,92.0221,91.9127,91.9823,49173.0
2018-05-14 12:25:00,92.53,92.54,92.41,92.47,31628.0,92.0022,92.0122,91.8829,91.9426,31628.0
2018-05-14 12:30:00,92.48,92.53,92.4,92.41,22679.0,91.9525,92.0022,91.873,91.8829,22679.0
2018-05-14 12:35:00,92.4,92.51,92.38,92.42,25403.0,91.873,91.9823,91.8531,91.8929,25403.0
2018-05-14 12:40:00,92.41,92.51,92.3,92.37,25242.0,91.8829,91.9823,91.7735,91.8431,25242.0
2018-05-14 12:45:00,92.36,92.44,92.3,92.3,19130.0,91.8332,91.9127,91.7735,91.7735,19130.0
2018-05-14 12:50:00,92.28,92.31,92.12,92.13,16053.0,91.7537,91.7835,91.5946,91.6045,16053.0
2018-05-14 12:55:00,92.1,92.1,91.95,91.99,15823.0,91.5747,91.5747,91.4255,91.4653,15823.0
2018-05-14 13:00:00,91.98,92.04,91.81,91.87,15940.0,91.4554,91.515,91.2863,91.346,15940.0
2018-05-14 13:05:00,91.86,91.92,91.82,91.85,21719.0,91.336,91.3957,91.2963,91.3261,21719.0
2018-05-14 13:10:00,91.84,91.85,91.73,91.77,73067.0,91.3162,91.3261,91.2068,91.2466,73067.0
2018-05-14 13:15:00,91.78,91.83,91.68,91.68,32997.0,91.2565,91.3062,91.1571,91.1571,32997.0
2018-05-14 13:20:00,91.69,91.92,91.61,91.88,61372.0,91.167,91.3957,91.0875,91.3559,61372.0
2018-05-14 13:25:00,91.87,91.96,91.74,91.96,25909.0,91.346,91.4355,91.2167,91.4355,25909.0
2018-05-14 13:30:00,91.96,92.1,91.81,92.1,14113.0,91.4355,91.5747,91.2863,91.5747,14113.0
2018-05-14 13:35:00,92.11,92.15,92.04,92.13,38249.0,91.5846,91.6244,91.515,91.6045,38249.0
2018-05-14 13:40:00,92.16,92.17,92.04,92.15,19588.0,91.6343,91.6443,91.515,91.6244,19588.0
2018-05-14 13:45:00,92.17,92.24,92.07,92.17,24231.0,91.6443,91.7139,91.5449,91.6443,24231.0
2018-05-14 13:50:00,92.17,92.31,92.17,92.26,25960.0,91.6443,91.7835,91.6443,91.7338,25960.0
2018-05-14 13:55:00,92.28,92.32,92.16,92.18,21619.0,91.7537,91.7934,91.6343,91.6542,21619.0
2018-05-14 14:00:00,92.21,92.29,92.11,92.16,32965.0,91.6841,91.7636,91.5846,91.6343,32965.0
2018-05-14 14:05:00,92.17,92.17,91.9,91.9,11428.0,91.6443,91.6443,91.3758,91.3758,11428.0
2018-05-14 14:10:00,91.9,92.01,91.9,91.94,17235.0,91.3758,91.4852,91.3758,91.4156,17235.0
2018-05-14 14:15:00,91.93,91.96,91.82,91.84,20696.0,91.4056,91.4355,91.2963,91.3162,20696.0
2018-05-14 14:20:00,91.82,91.86,91.79,91.86,4904.0,91.2963,91.336,91.2664,91.336,4904.0
2018-05-14 14:25:00,91.86,91.86,91.7,91.78,28588.0,91.336,91.336,91.177,91.2565,28588.0
2018-05-14 14:30:00,91.79,91.87,91.79,91.87,4842.0,91.2664,91.346,91.2664,91.346,4842.0
2018-05-14 14:35:00,91.86,91.9,91.83,91.9,13528.0,91.336,91.3758,91.3062,91.3758,13528.0
2018-05-14 14:40:00,91.9,92.17,91.87,92.15,10137.0,91.3758,91.6443,91.346,91.6244,10137.0
2018-05-14 14:45:00,92.16,92.34,92.16,92.28,31034.0,91.6343,91.8133,91.6343,91.7537,31034.0
2018-05-14 14:50:00,92.24,92.59,92.23,92.59,126797.0,91.7139,92.0619,91.7039,92.0619,126797.0
2018-05-14 14:55:00,92.59,92.63,92.51,92.61,23485.0,92.0619,92.1017,91.9823,92.0818,23485.0
2018-05-14 15:00:00,92.58,92.63,92.48,92.52,29853.0,92.0519,92.1017,91.9525,91.9923,29853.0
2018-05-14 15:05:00,92.51,92.69,92.47,92.69,29990.0,91.9823,92.1613,91.9426,92.1613,29990.0
2018-05-14 15:10:00,92.69,92.78,92.65,92.73,27868.0,92.1613,92.2508,92.1215,92.2011,27868.0
2018-05-14 15:15:00,92.73,92.8,92.62,92.8,33014.0,92.2011,92.2707,92.0917,92.2707,33014.0
2018-05-14 15:20:00,92.79,92.88,92.76,92.85,36800.0,92.2607,92.3502,92.2309,92.3204,36800.0
2018-05-14 15:25:00,92.83,92.95,92.83,92.89,31859.0,92.3005,92.4198,92.3005,92.3602,31859.0
2018-05-14 15:30:00,92.89,92.94,92.85,92.93,71634.0,92.3602,92.4099,92.3204,92.3999,71634.0
2018-05-14 15:35:00,92.93,92.97,92.9,92.96,56282.0,92.3999,92.4397,92.3701,92.4298,56282.0
2018-05-14 15:40:00,92.97,93.03,92.92,92.98,93458.0,92.4397,92.4994,92.39,92.4497,93458.0
2018-05-14 15:45:00,92.98,92.98,92.83,92.84,127068.0,92.4497,92.4497,92.3005,92.3105,127068.0
2018-05-14 15:50:00,92.84,93.01,92.83,92.88,136260.0,92.3105,92.4795,92.3005,92.3502,136260.0
2018-05-14 15:55:00,92.9,92.94,92.79,92.82,173740.0,92.3701,92.4099,92.2607,92.2906,173740.0
2018-05-15 09:30:00,92.38,92.38,91.64,91.84,86977.0,91.8531,91.8531,91.1173,91.3162,86977.0
2018-05-15 09:35:00,91.84,92.08,91.78,91.92,42535.0,91.3162,91.5548,91.2565,91.3957,42535.0
2018-05-15 09:40:00,91.92,92.14,91.84,92.12,48764.0,91.3957,91.6145,91.3162,91.5946,48764.0
2018-05-15 09:45:00,92.11,92.23,91.95,92.16,43224.0,91.5846,91.7039,91.4255,91.6343,43224.0
2018-05-15 09:50:00,92.15,92.35,92.12,92.16,34530.0,91.6244,91.8233,91.5946,91.6343,34530.0
2018-05-15 09:55:00,92.17,92.18,91.8,91.87,33622.0,91.6443,91.6542,91.2764,91.346,33622.0
2018-05-15 10:00:00,91.85,92.08,91.83,91.96,97964.0,91.3261,91.5548,91.3062,91.4355,97964.0
2018-05-15 10:05:00,91.99,92.2,91.93,91.93,27178.0,91.4653,91.6741,91.4056,91.4056,27178.0
2018-05-15 10:10:00,91.96,92.24,91.95,92.18,19346.0,91.4355,91.7139,91.4255,91.6542,19346.0
2018-05-15 10:15:00,92.2,92.34,92.02,92.32,32035.0,91.6741,91.8133,91.4951,91.7934,32035.0
2018-05-15 10:20:00,92.35,92.46,92.19,92.32,25617.0,91.8233,91.9326,91.6642,91.7934,25617.0
2018-05-15 10:25:00,92.31,92.32,92.12,92.14,15491.0,91.7835,91.7934,91.5946,91.6145,15491.0
2018-05-15 10:30:00,92.11,92.2,92.08,92.16,26867.0,91.5846,91.6741,91.5548,91.6343,26867.0
2018-05-15 10:35:00,92.17,92.3,92.13,92.2,21451.0,91.6443,91.7735,91.6045,91.6741,21451.0
2018-05-15 10:40:00,92.18,92.2,91.94,91.96,31726.0,91.6542,91.6741,91.4156,91.4355,31726.0
2018-05-15 10:45:00,91.97,92.02,91.89,91.93,27595.0,91.4454,91.4951,91.3659,91.4056,27595.0
2018-05-15 10:50:00,91.92,92.06,91.9,91.94,18199.0,91.3957,91.5349,91.3758,91.4156,18199.0
2018-05-15 10:55:00,91.94,91.94,91.74,91.82,25676.0,91.4156,91.4156,91.2167,91.2963,25676.0
2018-05-15 11:00:00,91.81,92.04,91.81,91.91,40631.0,91.2863,91.515,91.2863,91.3858,40631.0
2018-05-15 11:05:00,91.94,92.04,91.92,91.98,21901.0,91.4156,91.515,91.3957,91.4554,21901.0
2018-05-15 11:10:00,91.95,91.97,91.82,91.89,16814.0,91.4255,91.4454,91.2963,91.3659,16814.0
2018-05-15 11:15:00,91.9,92.16,91.9,92.16,20876.0,91.3758,91.6343,91.3758,91.6343,20876.0
2018-05-15 11:20:00,92.15,92.24,92.07,92.23,12083.0,91.6244,91.7139,91.5449,91.7039,12083.0
2018-05-15 11:25:00,92.22,92.23,92.11,92.11,12806.0,91.694,91.7039,91.5846,91.5846,12806.0
2018-05-15 11:30:00,92.12,92.27,92.12,92.19,12770.0,91.5946,91.7437,91.5946,91.6642,12770.0
2018-05-15 11:35:00,92.18,92.22,92.13,92.13,9418.0,91.6542,91.694,91.6045,91.6045,9418.0
2018-05-15 11:40:00,92.18,92.29,92.17,92.28,31893.0,91.6542,91.7636,91.6443,91.7537,31893.0
2018-05-15 11:45:00,92.29,92.31,92.23,92.27,18097.0,91.7636,91.7835,91.7039,91.7437,18097.0
2018-05-15 11:50:00,92.3,92.32,92.16,92.22,21109.0,91.7735,91.7934,91.6343,91.694,21109.0
2018-05-15 11:55:00,92.23,92.32,92.11,92.19,23186.0,91.7039,91.7934,91.5846,91.6642,23186.0
2018-05-15 12:00:00,92.19,92.19,91.9,91.95,18369.0,91.6642,91.6642,91.3758,91.4255,18369.0
2018-05-15 12:05:00,91.94,91.99,91.81,91.9,18796.0,91.4156,91.4653,91.2863,91.3758,18796.0
2018-05-15 12:10:00,91.89,91.97,91.84,91.94,11534.0,91.3659,91.4454,91.3162,91.4156,11534.0
2018-05-15 12:15:00,91.93,92.0,91.89,91.97,13679.0,91.4056,91.4752,91.3659,91.4454,13679.0
2018-05-15 12:20:00,91.98,92.07,91.95,92.06,11657.0,91.4554,91.5449,91.4255,91.5349,11657.0
2018-05-15 12:25:00,92.05,92.12,92.01,92.12,6350.0,91.525,91.5946,91.4852,91.5946,6350.0
2018-05-15 12:30:00,92.11,92.25,92.08,92.24,13242.0,91.5846,91.7238,91.5548,91.7139,13242.0
2018-05-15 12:35:00,92.23,92.26,92.17,92.26,16306.0,91.7039,91.7338,91.6443,91.7338,16306.0
2018-05-15 12:40:00,92.27,92.32,92.24,92.27,25691.0,91.7437,91.7934,91.7139,91.7437,25691.0
2018-05-15 12:45:00,92.29,92.32,92.24,92.25,24021.0,91.7636,91.7934,91.7139,91.7238,24021.0
2018-05-15 12:50:00,92.26,92.32,92.22,92.25,19456.0,91.7338,91.7934,91.694,91.7238,19456.0
2018-05-15 12:55:00,92.26,92.4,92.25,92.27,18670.0,91.7338,91.873,91.7238,91.7437,18670.0
2018-05-15 13:00:00,92.29,92.32,92.19,92.25,9277.0,91.7636,91.7934,91.6642,91.7238,9277.0
2018-05-15 13:05:00,92.24,92.25,92.14,92.2,9553.0,91.7139,91.7238,91.6145,91.6741,9553.0
2018-05-15 13:10:00,92.2,92.28,92.2,92.27,10294.0,91.6741,91.7537,91.6741,91.7437,10294.0
2018-05-15 13:15:00,92.25,92.31,92.21,92.26,10414.0,91.7238,91.7835,91.6841,91.7338,10414.0
2018-05-15 13:20:00,92.28,92.32,92.14,92.2,16492.0,91.7537,91.7934,91.6145,91.6741,16492.0
2018-05-15 13:25:00,92.22,92.32,92.19,92.23,9330.0,91.694,91.7934,91.6642,91.7039,9330.0
2018-05-15 13:30:00,92.26,92.38,92.25,92.31,11213.0,91.7338,91.8531,91.7238,91.7835,11213.0
2018-05-15 13:35:00,92.3,92.35,92.15,92.16,8426.0,91.7735,91.8233,91.6244,91.6343,8426.0
2018-05-15 13:40:00,92.18,92.25,92.13,92.15,10601.0,91.6542,91.7238,91.6045,91.6244,10601.0
2018-05-15 13:45:00,92.16,92.26,92.11,92.26,9792.0,91.6343,91.7338,91.5846,91.7338,9792.0
2018-05-15 13:50:00,92.25,92.29,92.2,92.29,33031.0,91.7238,91.7636,91.6741,91.7636,33031.0
2018-05-15 13:55:00,92.29,92.29,92.05,92.07,38616.0,91.7636,91.7636,91.525,91.5449,38616.0
2018-05-15 14:00:00,92.06,92.22,92.05,92.22,17932.0,91.5349,91.694,91.525,91.694,17932.0
2018-05-15 14:05:00,92.21,92.26,92.18,92.21,9474.0,91.6841,91.7338,91.6542,91.6841,9474.0
2018-05-15 14:10:00,92.22,92.29,92.17,92.23,25742.0,91.694,91.7636,91.6443,91.7039,25742.0
2018-05-15 14:15:00,92.2,92.25,92.11,92.12,10680.0,91.6741,91.7238,91.5846,91.5946,10680.0
2018-05-15 14:20:00,92.12,92.18,92.09,92.11,9794.0,91.5946,91.6542,91.5647,91.5846,9794.0
2018-05-15 14:25:00,92.14,92.29,92.03,92.29,11388.0,91.6145,91.7636,91.5051,91.7636,11388.0
2018-05-15 14:30:00,92.27,92.52,92.27,92.39,65869.0,91.7437,91.9923,91.7437,91.863,65869.0
2018-05-15 14:35:00,92.45,92.46,92.19,92.19,24049.0,91.9227,91.9326,91.6642,91.6642,24049.0
2018-05-15 14:40:00,92.26,92.29,92.17,92.24,22869.0,91.7338,91.7636,91.6443,91.7139,22869.0
2018-05-15 14:45:00,92.25,92.27,92.16,92.17,59295.0,91.7238,91.7437,91.6343,91.6443,59295.0
2018-05-15 14:50:00,92.2,92.31,92.18,92.29,15979.0,91.6741,91.7835,91.6542,91.7636,15979.0
2018-05-15 14:55:00,92.33,92.34,92.24,92.25,14547.0,91.8034,91.8133,91.7139,91.7238,14547.0
2018-05-15 15:00:00,92.29,92.29,92.18,92.25,19253.0,91.7636,91.7636,91.6542,91.7238,19253.0
2018-05-15 15:05:00,92.23,92.27,92.2,92.24,19990.0,91.7039,91.7437,91.6741,91.7139,19990.0
2018-05-15 15:10:00,92.24,92.31,92.17,92.21,29335.0,91.7139,91.7835,91.6443,91.6841,29335.0
2018-05-15 15:15:00,92.18,92.32,92.18,92.28,17662.0,91.6542,91.7934,91.6542,91.7537,17662.0
2018-05-15 15:20:00,92.29,92.35,92.25,92.28,25317.0,91.7636,91.8233,91.7238,91.7537,25317.0
2018-05-15 15:25:00,92.3,92.39,92.26,92.3,40280.0,91.7735,91.863,91.7338,91.7735,40280.0
2018-05-15 15:30:00,92.3,92.4,92.29,92.4,35377.0,91.7735,91.873,91.7636,91.873,35377.0
2018-05-15 15:35:00,92.4,92.43,92.34,92.38,38625.0,91.873,91.9028,91.8133,91.8531,38625.0
2018-05-15 15:40:00,92.38,92.39,92.31,92.34,25752.0,91.8531,91.863,91.7835,91.8133,25752.0
2018-05-15 15:45:00,92.34,92.37,92.15,92.2,74421.0,91.8133,91.8431,91.6244,91.6741,74421.0
2018-05-15 15:50:00,92.21,92.3,92.21,92.3,62038.0,91.6841,91.7735,91.6841,91.7735,62038.0
2018-05-15 15:55:00,92.3,92.33,92.2,92.3,181236.0,91.7735,91.8034,91.6741,91.7735,181236.0
2018-05-16 09:30:00,92.19,92.67,92.19,92.62,50014.0,91.6642,92.1414,91.6642,92.0917,50014.0
2018-05-16 09:35:00,92.64,92.74,92.57,92.69,22749.0,92.1116,92.211,92.042,92.1613,22749.0
2018-05-16 09:40:00,92.67,92.71,92.39,92.39,24032.0,92.1414,92.1812,91.863,91.863,24032.0
2018-05-16 09:45:00,92.37,92.62,92.34,92.57,15917.0,91.8431,92.0917,91.8133,92.042,15917.0
2018-05-16 09:50:00,92.54,92.63,92.48,92.62,12532.0,92.0122,92.1017,91.9525,92.0917,12532.0
2018-05-16 09:55:00,92.62,92.71,92.52,92.58,38095.0,92.0917,92.1812,91.9923,92.0519,38095.0
2018-05-16 10:00:00,92.58,92.6,92.43,92.46,19296.0,92.0519,92.0718,91.9028,91.9326,19296.0
2018-05-16 10:05:00,92.45,92.53,92.38,92.52,18203.0,91.9227,92.0022,91.8531,91.9923,18203.0
2018-05-16 10:10:00,92.53,92.57,92.44,92.46,51564.0,92.0022,92.042,91.9127,91.9326,51564.0
2018-05-16 10:15:00,92.45,92.7,92.43,92.66,40172.0,91.9227,92.1713,91.9028,92.1315,40172.0
2018-05-16 10:20:00,92.64,92.76,92.58,92.62,29668.0,92.1116,92.2309,92.0519,92.0917,29668.0
2018-05-16 10:25:00,92.62,92.64,92.5,92.53,19024.0,92.0917,92.1116,91.9724,92.0022,19024.0
2018-05-16 10:30:00,92.54,92.79,92.54,92.73,14119.0,92.0122,92.2607,92.0122,92.2011,14119.0
2018-05-16 10:35:00,92.72,92.95,92.7,92.86,14061.0,92.1911,92.4198,92.1713,92.3303,14061.0
2018-05-16 10:40:00,92.86,93.0,92.85,92.92,53617.0,92.3303,92.4695,92.3204,92.39,53617.0
2018-05-16 10:45:00,92.92,92.96,92.81,92.84,40155.0,92.39,92.4298,92.2806,92.3105,40155.0
2018-05-16 10:50:00,92.87,92.88,92.73,92.76,22558.0,92.3403,92.3502,92.2011,92.2309,22558.0
2018-05-16 10:55:00,92.75,92.81,92.61,92.76,16327.0,92.221,92.2806,92.0818,92.2309,16327.0
2018-05-16 11:00:00,92.75,92.75,92.56,92.67,27121.0,92.221,92.221,92.0321,92.1414,27121.0
2018-05-16 11:05:00,92.68,92.97,92.68,92.96,18724.0,92.1514,92.4397,92.1514,92.4298,18724.0
2018-05-16 11:10:00,92.95,93.01,92.87,92.9,22513.0,92.4198,92.4795,92.3403,92.3701,22513.0
2018-05-16 11:15:00,92.87,92.94,92.8,92.86,21457.0,92.3403,92.4099,92.2707,92.3303,21457.0
2018-05-16 11:20:00,92.87,93.01,92.86,92.86,32402.0,92.3403,92.4795,92.3303,92.3303,32402.0
2018-05-16 11:25:00,92.89,92.89,92.73,92.79,12257.0,92.3602,92.3602,92.2011,92.2607,12257.0
2018-05-16 11:30:00,92.81,92.88,92.74,92.77,8389.0,92.2806,92.3502,92.211,92.2409,8389.0
2018-05-16 11:35:00,92.79,92.87,92.74,92.87,19041.0,92.2607,92.3403,92.211,92.3403,19041.0
2018-05-16 11:40:00,92.88,92.92,92.77,92.86,8225.0,92.3502,92.39,92.2409,92.3303,8225.0
2018-05-16 11:45:00,92.86,93.05,92.86,93.02,12545.0,92.3303,92.5193,92.3303,92.4894,12545.0
2018-05-16 11:50:00,93.0,93.07,92.95,93.0,10994.0,92.4695,92.5391,92.4198,92.4695,10994.0
2018-05-16 11:55:00,93.01,93.1,92.92,93.1,13668.0,92.4795,92.569,92.39,92.569,13668.0
2018-05-16 12:00:00,93.11,93.11,92.95,93.02,17177.0,92.5789,92.5789,92.4198,92.4894,17177.0
2018-05-16 12:05:00,93.0,93.15,92.97,93.07,40066.0,92.4695,92.6187,92.4397,92.5391,40066.0
2018-05-16 12:10:00,93.07,93.11,93.0,93.05,9942.0,92.5391,92.5789,92.4695,92.5193,9942.0
2018-05-16 12:15:00,93.03,93.1,93.01,93.07,12262.0,92.4994,92.569,92.4795,92.5391,12262.0
2018-05-16 12:20:00,93.07,93.07,92.98,93.06,16126.0,92.5391,92.5391,92.4497,92.5292,16126.0
2018-05-16 12:25:00,93.05,93.11,93.01,93.09,12267.0,92.5193,92.5789,92.4795,92.559,12267.0
2018-05-16 12:30:00,93.11,93.29,93.11,93.27,49837.0,92.5789,92.7579,92.5789,92.738,49837.0
2018-05-16 12:35:00,93.28,93.33,93.19,93.27,35280.0,92.7479,92.7977,92.6585,92.738,35280.0
2018-05-16 12:40:00,93.29,93.37,93.27,93.35,15232.0,92.7579,92.8374,92.738,92.8175,15232.0
2018-05-16 12:45:00,93.36,93.36,93.23,93.23,11173.0,92.8275,92.8275,92.6982,92.6982,11173.0
2018-05-16 12:50:00,93.27,93.39,93.26,93.26,34989.0,92.738,92.8573,92.7281,92.7281,34989.0
2018-05-16 12:55:00,93.27,93.41,93.25,93.38,29229.0,92.738,92.8772,92.7181,92.8474,29229.0
2018-05-16 13:00:00,93.39,93.4,93.27,93.31,17788.0,92.8573,92.8673,92.738,92.7778,17788.0
2018-05-16 13:05:00,93.3,93.36,93.22,93.28,10306.0,92.7678,92.8275,92.6883,92.7479,10306.0
2018-05-16 13:10:00,93.3,93.33,93.18,93.26,22130.0,92.7678,92.7977,92.6485,92.7281,22130.0
2018-05-16 13:15:00,93.25,93.32,93.23,93.29,12767.0,92.7181,92.7877,92.6982,92.7579,12767.0
2018-05-16 13:20:00,93.29,93.45,93.29,93.37,11409.0,92.7579,92.917,92.7579,92.8374,11409.0
2018-05-16 13:25:00,93.36,93.46,93.34,93.34,11500.0,92.8275,92.9269,92.8076,92.8076,11500.0
2018-05-16 13:30:00,93.34,93.48,93.34,93.43,16068.0,92.8076,92.9468,92.8076,92.8971,16068.0
2018-05-16 13:35:00,93.4,93.41,93.32,93.39,9112.0,92.8673,92.8772,92.7877,92.8573,9112.0
2018-05-16 13:40:00,93.39,93.45,93.32,93.34,16478.0,92.8573,92.917,92.7877,92.8076,16478.0
2018-05-16 13:45:00,93.34,93.48,93.34,93.43,23045.0,92.8076,92.9468,92.8076,92.8971,23045.0
2018-05-16 13:50:00,93.42,93.47,93.38,93.43,14848.0,92.8871,92.9369,92.8474,92.8971,14848.0
2018-05-16 13:55:00,93.47,93.67,93.45,93.65,42704.0,92.9369,93.1357,92.917,93.1158,42704.0
2018-05-16 14:00:00,93.63,93.66,93.56,93.61,31415.0,93.096,93.1258,93.0264,93.0761,31415.0
2018-05-16 14:05:00,93.6,93.66,93.54,93.56,75226.0,93.0661,93.1258,93.0065,93.0264,75226.0
2018-05-16 14:10:00,93.56,93.7,93.56,93.69,77703.0,93.0264,93.1656,93.0264,93.1556,77703.0
2018-05-16 14:15:00,93.7,93.81,93.63,93.77,45894.0,93.1656,93.2749,93.096,93.2352,45894.0
2018-05-16 14:20:00,93.79,93.79,93.58,93.59,27089.0,93.255,93.255,93.0462,93.0562,27089.0
2018-05-16 14:25:00,93.58,93.69,93.58,93.65,18030.0,93.0462,93.1556,93.0462,93.1158,18030.0
2018-05-16 14:30:00,93.64,93.7,93.59,93.64,22299.0,93.1059,93.1656,93.0562,93.1059,22299.0
2018-05-16 14:35:00,93.63,93.72,93.61,93.68,26181.0,93.096,93.1854,93.0761,93.1457,26181.0
2018-05-16 14:40:00,93.71,93.86,93.71,93.8,21133.0,93.1755,93.3246,93.1755,93.265,21133.0
2018-05-16 14:45:00,93.78,93.78,93.68,93.71,14783.0,93.2451,93.2451,93.1457,93.1755,14783.0
2018-05-16 14:50:00,93.72,93.73,93.61,93.65,13530.0,93.1854,93.1954,93.0761,93.1158,13530.0
2018-05-16 14:55:00,93.65,93.73,93.63,93.68,20789.0,93.1158,93.1954,93.096,93.1457,20789.0
2018-05-16 15:00:00,93.65,93.68,93.57,93.59,71956.0,93.1158,93.1457,93.0363,93.0562,71956.0
2018-05-16 15:05:00,93.6,93.65,93.54,93.57,56124.0,93.0661,93.1158,93.0065,93.0363,56124.0
2018-05-16 15:10:00,93.55,93.68,93.5,93.65,67656.0,93.0164,93.1457,92.9667,93.1158,67656.0
2018-05-16 15:15:00,93.65,93.73,93.61,93.7,36651.0,93.1158,93.1954,93.0761,93.1656,36651.0
2018-05-16 15:20:00,93.7,93.73,93.63,93.64,50044.0,93.1656,93.1954,93.096,93.1059,50044.0
2018-05-16 15:25:00,93.64,93.66,93.58,93.58,34796.0,93.1059,93.1258,93.0462,93.0462,34796.0
2018-05-16 15:30:00,93.61,93.67,93.61,93.67,23087.0,93.0761,93.1357,93.0761,93.1357,23087.0
2018-05-16 15:35:00,93.67,93.69,93.55,93.62,46185.0,93.1357,93.1556,93.0164,93.086,46185.0
2018-05-16 15:40:00,93.61,93.61,93.36,93.36,86567.0,93.0761,93.0761,92.8275,92.8275,86567.0
2018-05-16 15:45:00,93.36,93.37,93.26,93.26,84410.0,92.8275,92.8374,92.7281,92.7281,84410.0
2018-05-16 15:50:00,93.27,93.56,93.26,93.47,148698.0,92.738,93.0264,92.7281,92.9369,148698.0
2018-05-16 15:55:00,93.48,93.5,93.38,93.48,343330.0,92.9468,92.9667,92.8474,92.9468,343330.0
2018-05-17 09:30:00,93.56,93.91,93.43,93.75,105011.0,93.0264,93.3744,92.8971,93.2153,105011.0
2018-05-17 09:35:00,93.75,94.0,93.28,93.34,57800.0,93.2153,93.4638,92.7479,92.8076,57800.0
2018-05-17 09:40:00,93.37,93.37,92.97,93.0,60764.0,92.8374,92.8374,92.4397,92.4695,60764.0
2018-05-17 09:45:00,92.98,93.33,92.9,93.31,63318.0,92.4497,92.7977,92.3701,92.7778,63318.0
2018-05-17 09:50:00,93.34,93.55,93.31,93.53,33599.0,92.8076,93.0164,92.7778,92.9965,33599.0
2018-05-17 09:55:00,93.54,93.77,93.54,93.73,30404.0,93.0065,93.2352,93.0065,93.1954,30404.0
2018-05-17 10:00:00,93.75,93.9,93.69,93.89,38460.0,93.2153,93.3644,93.1556,93.3545,38460.0
2018-05-17 10:05:00,93.89,94.01,93.81,93.81,55050.0,93.3545,93.4738,93.2749,93.2749,55050.0
2018-05-17 10:10:00,93.8,93.93,93.77,93.78,79336.0,93.265,93.3942,93.2352,93.2451,79336.0
2018-05-17 10:15:00,93.79,93.89,93.74,93.81,115222.0,93.255,93.3545,93.2053,93.2749,115222.0
2018-05-17 10:20:00,93.81,93.87,93.74,93.86,19498.0,93.2749,93.3346,93.2053,93.3246,19498.0
2018-05-17 10:25:00,93.88,93.91,93.71,93.73,12867.0,93.3445,93.3744,93.1755,93.1954,12867.0
2018-05-17 10:30:00,93.71,93.8,93.58,93.8,15510.0,93.1755,93.265,93.0462,93.265,15510.0
2018-05-17 10:35:00,93.78,93.84,93.65,93.66,21283.0,93.2451,93.3048,93.1158,93.1258,21283.0
2018-05-17 10:40:00,93.65,93.73,93.6,93.69,24766.0,93.1158,93.1954,93.0661,93.1556,24766.0
2018-05-17 10:45:00,93.73,93.9,93.72,93.75,34102.0,93.1954,93.3644,93.1854,93.2153,34102.0
2018-05-17 10:50:00,93.79,94.07,93.73,94.07,31351.0,93.255,93.5334,93.1954,93.5334,31351.0
2018-05-17 10:55:00,94.06,94.08,93.98,94.03,25666.0,93.5235,93.5434,93.444,93.4937,25666.0
2018-05-17 11:00:00,94.05,94.07,93.94,93.99,10353.0,93.5136,93.5334,93.4042,93.4539,10353.0
2018-05-17 11:05:00,93.95,93.95,93.85,93.87,64806.0,93.4141,93.4141,93.3147,93.3346,64806.0
2018-05-17 11:10:00,93.88,93.98,93.82,93.87,14616.0,93.3445,93.444,93.2849,93.3346,14616.0
2018-05-17 11:15:00,93.85,93.88,93.77,93.84,14361.0,93.3147,93.3445,93.2352,93.3048,14361.0
2018-05-17 11:20:00,93.82,93.84,93.74,93.83,9698.0,93.2849,93.3048,93.2053,93.2948,9698.0
2018-05-17 11:25:00,93.81,93.98,93.81,93.97,25330.0,93.2749,93.444,93.2749,93.434,25330.0
2018-05-17 11:30:00,93.97,94.02,93.92,94.01,14227.0,93.434,93.4837,93.3843,93.4738,14227.0
2018-05-17 11:35:00,93.99,94.04,93.92,93.97,10146.0,93.4539,93.5036,93.3843,93.434,10146.0
2018-05-17 11:40:00,93.97,93.99,93.9,93.93,18999.0,93.434,93.4539,93.3644,93.3942,18999.0
2018-05-17 11:45:00,93.92,93.97,93.85,93.86,18527.0,93.3843,93.434,93.3147,93.3246,18527.0
2018-05-17 11:50:00,93.87,93.95,93.81,93.85,18281.0,93.3346,93.4141,93.2749,93.3147,18281.0
2018-05-17 11:55:00,93.84,93.95,93.84,93.87,11514.0,93.3048,93.4141,93.3048,93.3346,11514.0
2018-05-17 12:00:00,93.87,93.98,93.79,93.82,21461.0,93.3346,93.444,93.255,93.2849,21461.0
2018-05-17 12:05:00,93.85,93.88,93.79,93.81,6917.0,93.3147,93.3445,93.255,93.2749,6917.0
2018-05-17 12:10:00,93.81,93.97,93.81,93.92,10805.0,93.2749,93.434,93.2749,93.3843,10805.0
2018-05-17 12:15:00,93.92,93.96,93.86,93.88,29304.0,93.3843,93.4241,93.3246,93.3445,29304.0
2018-05-17 12:20:00,93.86,93.88,93.8,93.8,6981.0,93.3246,93.3445,93.265,93.265,6981.0
2018-05-17 12:25:00,93.8,93.85,93.76,93.76,8478.0,93.265,93.3147,93.2252,93.2252,8478.0
2018-05-17 12:30:00,93.77,93.79,93.68,93.75,17125.0,93.2352,93.255,93.1457,93.2153,17125.0
2018-05-17 12:35:00,93.7,93.7,93.58,93.58,26291.0,93.1656,93.1656,93.0462,93.0462,26291.0
2018-05-17 12:40:00,93.6,93.61,93.41,93.53,41440.0,93.0661,93.0761,92.8772,92.9965,41440.0
2018-05-17 12:45:00,93.53,93.59,93.35,93.39,11797.0,92.9965,93.0562,92.8175,92.8573,11797.0
2018-05-17 12:50:00,93.41,93.49,93.37,93.41,17659.0,92.8772,92.9568,92.8374,92.8772,17659.0
2018-05-17 12:55:00,93.39,93.43,93.34,93.4,10057.0,92.8573,92.8971,92.8076,92.8673,10057.0
2018-05-17 13:00:00,93.42,93.51,93.41,93.51,8323.0,92.8871,92.9766,92.8772,92.9766,8323.0
2018-05-17 13:05:00,93.5,93.56,93.46,93.49,11676.0,92.9667,93.0264,92.9269,92.9568,11676.0
2018-05-17 13:10:00,93.52,93.54,93.39,93.41,12455.0,92.9866,93.0065,92.8573,92.8772,12455.0
2018-05-17 13:15:00,93.43,93.71,93.43,93.59,23501.0,92.8971,93.1755,92.8971,93.0562,23501.0
2018-05-17 13:20:00,93.58,93.76,93.58,93.67,31325.0,93.0462,93.2252,93.0462,93.1357,31325.0
2018-05-17 13:25:00,93.66,93.79,93.61,93.69,12068.0,93.1258,93.255,93.0761,93.1556,12068.0
2018-05-17 13:30:00,93.74,93.78,93.69,93.74,10476.0,93.2053,93.2451,93.1556,93.2053,10476.0
2018-05-17 13:35:00,93.73,93.77,93.71,93.75,13933.0,93.1954,93.2352,93.1755,93.2153,13933.0
2018-05-17 13:40:00,93.77,93.82,93.54,93.56,41191.0,93.2352,93.2849,93.0065,93.0264,41191.0
2018-05-17 13:45:00,93.57,93.64,93.53,93.57,10434.0,93.0363,93.1059,92.9965,93.0363,10434.0
2018-05-17 13:50:00,93.55,93.66,93.49,93.52,15375.0,93.0164,93.1258,92.9568,92.9866,15375.0
2018-05-17 13:55:00,93.55,93.57,93.42,93.49,14752.0,93.0164,93.0363,92.8871,92.9568,14752.0
2018-05-17 14:00:00,93.49,93.54,93.24,93.32,36852.0,92.9568,93.0065,92.7082,92.7877,36852.0
2018-05-17 14:05:00,93.3,93.4,93.24,93.35,16540.0,92.7678,92.8673,92.7082,92.8175,16540.0
2018-05-17 14:10:00,93.32,93.46,93.26,93.44,21511.0,92.7877,92.9269,92.7281,92.907,21511.0
2018-05-17 14:15:00,93.46,93.57,93.43,93.54,12131.0,92.9269,93.0363,92.8971,93.0065,12131.0
2018-05-17 14:20:00,93.57,93.57,93.47,93.54,17416.0,93.0363,93.0363,92.9369,93.0065,17416.0
2018-05-17 14:25:00,93.56,93.68,93.51,93.64,18005.0,93.0264,93.1457,92.9766,93.1059,18005.0
2018-05-17 14:30:00,93.65,93.76,93.65,93.71,36546.0,93.1158,93.2252,93.1158,93.1755,36546.0
2018-05-17 14:35:00,93.74,93.76,93.64,93.69,40424.0,93.2053,93.2252,93.1059,93.1556,40424.0
2018-05-17 14:40:00,93.76,93.79,93.66,93.76,10486.0,93.2252,93.255,93.1258,93.2252,10486.0
2018-05-17 14:45:00,93.73,93.75,93.65,93.73,11861.0,93.1954,93.2153,93.1158,93.1954,11861.0
2018-05-17 14:50:00,93.72,93.77,93.67,93.75,17433.0,93.1854,93.2352,93.1357,93.2153,17433.0
2018-05-17 14:55:00,93.77,93.85,93.74,93.83,16750.0,93.2352,93.3147,93.2053,93.2948,16750.0
2018-05-17 15:00:00,93.87,94.02,93.85,93.96,19067.0,93.3346,93.4837,93.3147,93.4241,19067.0
2018-05-17 15:05:00,93.95,94.07,93.95,94.02,31028.0,93.4141,93.5334,93.4141,93.4837,31028.0
2018-05-17 15:10:00,94.03,94.03,93.85,93.91,24715.0,93.4937,93.4937,93.3147,93.3744,24715.0
2018-05-17 15:15:00,93.9,93.9,93.78,93.84,13579.0,93.3644,93.3644,93.2451,93.3048,13579.0
2018-05-17 15:20:00,93.82,93.93,93.82,93.92,18579.0,93.2849,93.3942,93.2849,93.3843,18579.0
2018-05-17 15:25:00,93.9,93.93,93.78,93.83,18384.0,93.3644,93.3942,93.2451,93.2948,18384.0
2018-05-17 15:30:00,93.81,93.93,93.81,93.87,25524.0,93.2749,93.3942,93.2749,93.3346,25524.0
2018-05-17 15:35:00,93.9,93.9,93.7,93.7,38335.0,93.3644,93.3644,93.1656,93.1656,38335.0
2018-05-17 15:40:00,93.72,93.77,93.65,93.73,16254.0,93.1854,93.2352,93.1158,93.1954,16254.0
2018-05-17 15:45:00,93.71,93.8,93.68,93.8,39075.0,93.1755,93.265,93.1457,93.265,39075.0
2018-05-17 15:50:00,93.81,93.84,93.71,93.74,47577.0,93.2749,93.3048,93.1755,93.2053,47577.0
2018-05-17 15:55:00,93.75,93.82,93.74,93.78,103024.0,93.2153,93.2849,93.2053,93.2451,103024.0
2018-05-18 09:30:00,94.0,94.03,93.73,93.99,30115.0,93.4638,93.4937,93.1954,93.4539,30115.0
2018-05-18 09:35:00,94.0,94.31,93.97,94.26,44382.0,93.4638,93.7721,93.434,93.7224,44382.0
2018-05-18 09:40:00,94.28,94.32,94.17,94.24,45702.0,93.7422,93.782,93.6329,93.7025,45702.0
2018-05-18 09:45:00,94.23,94.26,94.1,94.15,15921.0,93.6925,93.7224,93.5633,93.613,15921.0
2018-05-18 09:50:00,94.1,94.11,93.61,93.61,64950.0,93.5633,93.5732,93.0761,93.0761,64950.0
2018-05-18 09:55:00,93.59,93.95,93.56,93.93,35971.0,93.0562,93.4141,93.0264,93.3942,35971.0
2018-05-18 10:00:00,93.91,93.92,93.7,93.7,29012.0,93.3744,93.3843,93.1656,93.1656,29012.0
2018-05-18 10:05:00,93.7,93.7,93.2,93.28,422629.0,93.1656,93.1656,92.6684,92.7479,422629.0
2018-05-18 10:10:00,93.27,93.36,93.18,93.33,78640.0,92.738,92.8275,92.6485,92.7977,78640.0
2018-05-18 10:15:00,93.33,93.4,93.23,93.27,121995.0,92.7977,92.8673,92.6982,92.738,121995.0
2018-05-18 10:20:00,93.31,93.44,93.26,93.34,48319.0,92.7778,92.907,92.7281,92.8076,48319.0
2018-05-18 10:25:00,93.36,93.49,93.29,93.37,43782.0,92.8275,92.9568,92.7579,92.8374,43782.0
2018-05-18 10:30:00,93.36,93.37,92.87,92.93,122545.0,92.8275,92.8374,92.3403,92.3999,122545.0
2018-05-18 10:35:00,92.91,93.0,92.78,92.9,48788.0,92.3801,92.4695,92.2508,92.3701,48788.0
2018-05-18 10:40:00,92.9,93.2,92.81,93.2,55370.0,92.3701,92.6684,92.2806,92.6684,55370.0
2018-05-18 10:45:00,93.22,93.3,93.18,93.22,46886.0,92.6883,92.7678,92.6485,92.6883,46886.0
2018-05-18 10:50:00,93.23,93.34,93.18,93.23,15795.0,92.6982,92.8076,92.6485,92.6982,15795.0
2018-05-18 10:55:00,93.26,93.31,93.15,93.24,23227.0,92.7281,92.7778,92.6187,92.7082,23227.0
2018-05-18 11:00:00,93.26,93.37,93.2,93.37,28176.0,92.7281,92.8374,92.6684,92.8374,28176.0
2018-05-18 11:05:00,93.34,93.44,93.27,93.35,56799.0,92.8076,92.907,92.738,92.8175,56799.0
2018-05-18 11:10:00,93.37,93.43,93.32,93.32,12063.0,92.8374,92.8971,92.7877,92.7877,12063.0
2018-05-18 11:15:00,93.31,93.32,93.22,93.3,13698.0,92.7778,92.7877,92.6883,92.7678,13698.0
2018-05-18 11:20:00,93.26,93.36,93.24,93.29,12389.0,92.7281,92.8275,92.7082,92.7579,12389.0
2018-05-18 11:25:00,93.3,93.33,93.23,93.28,11289.0,92.7678,92.7977,92.6982,92.7479,11289.0
2018-05-18 11:30:00,93.31,93.37,93.26,93.26,7639.0,92.7778,92.8374,92.7281,92.7281,7639.0
2018-05-18 11:35:00,93.27,93.37,93.27,93.32,6197.0,92.738,92.8374,92.738,92.7877,6197.0
2018-05-18 11:40:00,93.33,93.46,93.33,93.46,29335.0,92.7977,92.9269,92.7977,92.9269,29335.0
2018-05-18 11:45:00,93.45,93.5,93.36,93.44,12961.0,92.917,92.9667,92.8275,92.907,12961.0
2018-05-18 11:50:00,93.43,93.54,93.41,93.44,25552.0,92.8971,93.0065,92.8772,92.907,25552.0
2018-05-18 11:55:00,93.43,93.48,93.35,93.42,8913.0,92.8971,92.9468,92.8175,92.8871,8913.0
2018-05-18 12:00:00,93.43,93.51,93.41,93.47,11255.0,92.8971,92.9766,92.8772,92.9369,11255.0
2018-05-18 12:05:00,93.47,93.55,93.42,93.42,11067.0,92.9369,93.0164,92.8871,92.8871,11067.0
2018-05-18 12:10:00,93.42,93.51,93.41,93.48,4457.0,92.8871,92.9766,92.8772,92.9468,4457.0
2018-05-18 12:15:00,93.48,93.59,93.39,93.57,36304.0,92.9468,93.0562,92.8573,93.0363,36304.0
2018-05-18 12:20:00,93.57,93.63,93.54,93.59,12205.0,93.0363,93.096,93.0065,93.0562,12205.0
2018-05-18 12:25:00,93.59,93.61,93.52,93.58,22953.0,93.0562,93.0761,92.9866,93.0462,22953.0
2018-05-18 12:30:00,93.58,93.65,93.53,93.63,14193.0,93.0462,93.1158,92.9965,93.096,14193.0
2018-05-18 12:35:00,93.63,93.67,93.55,93.64,12199.0,93.096,93.1357,93.0164,93.1059,12199.0
2018-05-18 12:40:00,93.65,93.68,93.6,93.62,17441.0,93.1158,93.1457,93.0661,93.086,17441.0
2018-05-18 12:45:00,93.6,93.67,93.56,93.59,8429.0,93.0661,93.1357,93.0264,93.0562,8429.0
2018-05-18 12:50:00,93.59,93.62,93.51,93.54,12796.0,93.0562,93.086,92.9766,93.0065,12796.0
2018-05-18 12:55:00,93.51,93.64,93.49,93.62,11257.0,92.9766,93.1059,92.9568,93.086,11257.0
2018-05-18 13:00:00,93.63,93.63,93.52,93.53,12505.0,93.096,93.096,92.9866,92.9965,12505.0
2018-05-18 13:05:00,93.53,93.63,93.5,93.6,11824.0,92.9965,93.096,92.9667,93.0661,11824.0
2018-05-18 13:10:00,93.61,93.65,93.55,93.64,9528.0,93.0761,93.1158,93.0164,93.1059,9528.0
2018-05-18 13:15:00,93.64,93.78,93.62,93.67,31666.0,93.1059,93.2451,93.086,93.1357,31666.0
2018-05-18 13:20:00,93.66,93.69,93.6,93.68,7618.0,93.1258,93.1556,93.0661,93.1457,7618.0
2018-05-18 13:25:00,93.71,93.71,93.64,93.65,25264.0,93.1755,93.1755,93.1059,93.1158,25264.0
2018-05-18 13:30:00,93.66,93.67,93.54,93.54,21175.0,93.1258,93.1357,93.0065,93.0065,21175.0
2018-05-18 13:35:00,93.51,93.63,93.5,93.6,15975.0,92.9766,93.096,92.9667,93.0661,15975.0
2018-05-18 13:40:00,93.6,93.65,93.54,93.58,7898.0,93.0661,93.1158,93.0065,93.0462,7898.0
2018-05-18 13:45:00,93.58,93.62,93.55,93.62,11866.0,93.0462,93.086,93.0164,93.086,11866.0
2018-05-18 13:50:00,93.64,93.66,93.6,93.62,11938.0,93.1059,93.1258,93.0661,93.086,11938.0
2018-05-18 13:55:00,93.63,93.69,93.61,93.64,17680.0,93.096,93.1556,93.0761,93.1059,17680.0
2018-05-18 14:00:00,93.64,93.65,93.55,93.56,8731.0,93.1059,93.1158,93.0164,93.0264,8731.0
2018-05-18 14:05:00,93.59,93.61,93.49,93.51,31633.0,93.0562,93.0761,92.9568,92.9766,31633.0
2018-05-18 14:10:00,93.52,93.55,93.46,93.46,29700.0,92.9866,93.0164,92.9269,92.9269,29700.0
2018-05-18 14:15:00,93.46,93.52,93.35,93.5,37803.0,92.9269,92.9866,92.8175,92.9667,37803.0
2018-05-18 14:20:00,93.48,93.51,93.44,93.49,12974.0,92.9468,92.9766,92.907,92.9568,12974.0
2018-05-18 14:25:00,93.49,93.51,93.43,93.5,10880.0,92.9568,92.9766,92.8971,92.9667,10880.0
2018-05-18 14:30:00,93.49,93.55,93.47,93.55,21167.0,92.9568,93.0164,92.9369,93.0164,21167.0
2018-05-18 14:35:00,93.53,93.65,93.53,93.64,16707.0,92.9965,93.1158,92.9965,93.1059,16707.0
2018-05-18 14:40:00,93.63,93.65,93.58,93.6,22496.0,93.096,93.1158,93.0462,93.0661,22496.0
2018-05-18 14:45:00,93.59,93.64,93.58,93.61,23795.0,93.0562,93.1059,93.0462,93.0761,23795.0
2018-05-18 14:50:00,93.63,93.75,93.61,93.75,52761.0,93.096,93.2153,93.0761,93.2153,52761.0
2018-05-18 14:55:00,93.72,93.74,93.64,93.67,21622.0,93.1854,93.2053,93.1059,93.1357,21622.0
2018-05-18 15:00:00,93.68,93.7,93.6,93.64,21040.0,93.1457,93.1656,93.0661,93.1059,21040.0
2018-05-18 15:05:00,93.62,93.64,93.53,93.53,15791.0,93.086,93.1059,92.9965,92.9965,15791.0
2018-05-18 15:10:00,93.52,93.57,93.5,93.56,17115.0,92.9866,93.0363,92.9667,93.0264,17115.0
2018-05-18 15:15:00,93.55,93.55,93.43,93.49,38955.0,93.0164,93.0164,92.8971,92.9568,38955.0
2018-05-18 15:20:00,93.5,93.54,93.45,93.52,22816.0,92.9667,93.0065,92.917,92.9866,22816.0
2018-05-18 15:25:00,93.52,93.52,93.37,93.46,82870.0,92.9866,92.9866,92.8374,92.9269,82870.0
2018-05-18 15:30:00,93.47,93.49,93.41,93.46,30010.0,92.9369,92.9568,92.8772,92.9269,30010.0
2018-05-18 15:35:00,93.45,93.54,93.44,93.5,40463.0,92.917,93.0065,92.907,92.9667,40463.0
2018-05-18 15:40:00,93.51,93.61,93.5,93.57,32406.0,92.9766,93.0761,92.9667,93.0363,32406.0
2018-05-18 15:45:00,93.57,93.58,93.49,93.58,65721.0,93.0363,93.0462,92.9568,93.0462,65721.0
2018-05-18 15:50:00,93.58,93.61,93.52,93.61,98138.0,93.0462,93.0761,92.9866,93.0761,98138.0
2018-05-18 15:55:00,93.61,93.64,93.52,93.58,270518.0,93.0761,93.1059,92.9866,93.0462,270518.0
2018-05-21 09:30:00,94.23,94.42,93.96,94.29,93353.0,93.6925,93.8814,93.4241,93.7522,93353.0
2018-05-21 09:35:00,94.31,94.32,93.84,93.87,37954.0,93.7721,93.782,93.3048,93.3346,37954.0
2018-05-21 09:40:00,93.89,94.14,93.82,94.08,111971.0,93.3545,93.603,93.2849,93.5434,111971.0
2018-05-21 09:45:00,94.06,94.06,93.79,93.94,96424.0,93.5235,93.5235,93.255,93.4042,96424.0
2018-05-21 09:50:00,93.96,94.0,93.75,93.8,124155.0,93.4241,93.4638,93.2153,93.265,124155.0
2018-05-21 09:55:00,93.79,94.0,93.77,93.9,24056.0,93.255,93.4638,93.2352,93.3644,24056.0
2018-05-21 10:00:00,93.87,93.96,93.82,93.82,8958.0,93.3346,93.4241,93.2849,93.2849,8958.0
2018-05-21 10:05:00,93.79,93.81,93.65,93.81,24538.0,93.255,93.2749,93.1158,93.2749,24538.0
2018-05-21 10:10:00,93.8,94.01,93.8,93.97,64192.0,93.265,93.4738,93.265,93.434,64192.0
2018-05-21 10:15:00,93.97,93.99,93.81,93.87,18906.0,93.434,93.4539,93.2749,93.3346,18906.0
2018-05-21 10:20:00,93.86,93.88,93.64,93.64,40573.0,93.3246,93.3445,93.1059,93.1059,40573.0
2018-05-21 10:25:00,93.65,93.94,93.65,93.91,34992.0,93.1158,93.4042,93.1158,93.3744,34992.0
2018-05-21 10:30:00,93.94,93.97,93.69,93.72,131670.0,93.4042,93.434,93.1556,93.1854,131670.0
2018-05-21 10:35:00,93.69,93.76,93.64,93.64,14828.0,93.1556,93.2252,93.1059,93.1059,14828.0
2018-05-21 10:40:00,93.63,93.68,93.49,93.57,99294.0,93.096,93.1457,92.9568,93.0363,99294.0
2018-05-21 10:45:00,93.57,93.63,93.48,93.62,21846.0,93.0363,93.096,92.9468,93.086,21846.0
2018-05-21 10:50:00,93.62,93.65,93.55,93.64,13891.0,93.086,93.1158,93.0164,93.1059,13891.0
2018-05-21 10:55:00,93.62,93.72,93.58,93.7,14626.0,93.086,93.1854,93.0462,93.1656,14626.0
2018-05-21 11:00:00,93.71,93.75,93.47,93.47,85890.0,93.1755,93.2153,92.9369,92.9369,85890.0
2018-05-21 11:05:00,93.5,93.57,93.42,93.46,29273.0,92.9667,93.0363,92.8871,92.9269,29273.0
2018-05-21 11:10:00,93.46,93.56,93.28,93.28,22670.0,92.9269,93.0264,92.7479,92.7479,22670.0
2018-05-21 11:15:00,93.31,93.34,93.12,93.17,72357.0,92.7778,92.8076,92.5889,92.6386,72357.0
2018-05-21 11:20:00,93.14,93.17,92.95,92.95,73870.0,92.6087,92.6386,92.4198,92.4198,73870.0
2018-05-21 11:25:00,92.94,93.0,92.62,92.73,115102.0,92.4099,92.4695,92.0917,92.2011,115102.0
2018-05-21 11:30:00,92.74,92.75,92.22,92.25,229121.0,92.211,92.221,91.694,91.7238,229121.0
2018-05-21 11:35:00,92.26,92.57,92.16,92.52,135705.0,91.7338,92.042,91.6343,91.9923,135705.0
2018-05-21 11:40:00,92.52,92.83,92.48,92.82,27096.0,91.9923,92.3005,91.9525,92.2906,27096.0
2018-05-21 11:45:00,92.8,92.9,92.64,92.76,50112.0,92.2707,92.3701,92.1116,92.2309,50112.0
2018-05-21 11:50:00,92.77,92.85,92.72,92.8,7623.0,92.2409,92.3204,92.1911,92.2707,7623.0
2018-05-21 11:55:00,92.77,92.8,92.66,92.7,10581.0,92.2409,92.2707,92.1315,92.1713,10581.0
2018-05-21 12:00:00,92.74,92.74,92.61,92.64,19453.0,92.211,92.211,92.0818,92.1116,19453.0
2018-05-21 12:05:00,92.63,92.63,92.41,92.59,43041.0,92.1017,92.1017,91.8829,92.0619,43041.0
2018-05-21 12:10:00,92.6,92.8,92.58,92.73,21305.0,92.0718,92.2707,92.0519,92.2011,21305.0
2018-05-21 12:15:00,92.72,92.78,92.57,92.58,19333.0,92.1911,92.2508,92.042,92.0519,19333.0
2018-05-21 12:20:00,92.6,92.61,92.51,92.53,16113.0,92.0718,92.0818,91.9823,92.0022,16113.0
2018-05-21 12:25:00,92.54,92.56,92.45,92.49,10627.0,92.0122,92.0321,91.9227,91.9625,10627.0
2018-05-21 12:30:00,92.5,92.54,92.43,92.47,9745.0,91.9724,92.0122,91.9028,91.9426,9745.0
2018-05-21 12:35:00,92.46,92.5,92.4,92.43,17675.0,91.9326,91.9724,91.873,91.9028,17675.0
2018-05-21 12:40:00,92.42,92.57,92.4,92.57,17251.0,91.8929,92.042,91.873,92.042,17251.0
2018-05-21 12:45:00,92.56,92.57,92.42,92.46,8213.0,92.0321,92.042,91.8929,91.9326,8213.0
2018-05-21 12:50:00,92.47,92.54,92.44,92.47,12868.0,91.9426,92.0122,91.9127,91.9426,12868.0
2018-05-21 12:55:00,92.46,92.54,92.46,92.54,28159.0,91.9326,92.0122,91.9326,92.0122,28159.0
2018-05-21 13:00:00,92.54,92.59,92.45,92.48,34515.0,92.0122,92.0619,91.9227,91.9525,34515.0
2018-05-21 13:05:00,92.48,92.62,92.46,92.59,13307.0,91.9525,92.0917,91.9326,92.0619,13307.0
2018-05-21 13:10:00,92.58,92.6,92.53,92.55,8015.0,92.0519,92.0718,92.0022,92.0221,8015.0
2018-05-21 13:15:00,92.54,92.59,92.5,92.58,11194.0,92.0122,92.0619,91.9724,92.0519,11194.0
2018-05-21 13:20:00,92.59,92.59,92.34,92.4,18234.0,92.0619,92.0619,91.8133,91.873,18234.0
2018-05-21 13:25:00,92.4,92.42,92.34,92.37,26732.0,91.873,91.8929,91.8133,91.8431,26732.0
2018-05-21 13:30:00,92.39,92.46,92.31,92.35,25074.0,91.863,91.9326,91.7835,91.8233,25074.0
2018-05-21 13:35:00,92.33,92.35,92.25,92.32,18279.0,91.8034,91.8233,91.7238,91.7934,18279.0
2018-05-21 13:40:00,92.32,92.41,92.32,92.4,6097.0,91.7934,91.8829,91.7934,91.873,6097.0
2018-05-21 13:45:00,92.39,92.44,92.32,92.36,15712.0,91.863,91.9127,91.7934,91.8332,15712.0
2018-05-21 13:50:00,92.36,92.36,92.25,92.26,33533.0,91.8332,91.8332,91.7238,91.7338,33533.0
2018-05-21 13:55:00,92.25,92.27,92.17,92.22,16493.0,91.7238,91.7437,91.6443,91.694,16493.0
2018-05-21 14:00:00,92.21,92.23,92.14,92.17,9984.0,91.6841,91.7039,91.6145,91.6443,9984.0
2018-05-21 14:05:00,92.17,92.22,92.09,92.13,17512.0,91.6443,91.694,91.5647,91.6045,17512.0
2018-05-21 14:10:00,92.11,92.15,92.0,92.07,19382.0,91.5846,91.6244,91.4752,91.5449,19382.0
2018-05-21 14:15:00,92.06,92.07,91.89,91.9,16204.0,91.5349,91.5449,91.3659,91.3758,16204.0
2018-05-21 14:20:00,91.89,91.92,91.84,91.88,11253.0,91.3659,91.3957,91.3162,91.3559,11253.0
2018-05-21 14:25:00,91.88,91.96,91.81,91.81,11130.0,91.3559,91.4355,91.2863,91.2863,11130.0
2018-05-21 14:30:00,91.8,91.8,91.62,91.65,44369.0,91.2764,91.2764,91.0974,91.1272,44369.0
2018-05-21 14:35:00,91.66,91.7,91.52,91.58,54692.0,91.1372,91.177,90.998,91.0576,54692.0
2018-05-21 14:40:00,91.57,91.57,91.51,91.54,17415.0,91.0477,91.0477,90.988,91.0179,17415.0
2018-05-21 14:45:00,91.54,91.68,91.51,91.66,52166.0,91.0179,91.1571,90.988,91.1372,52166.0
2018-05-21 14:50:00,91.66,91.79,91.62,91.74,27370.0,91.1372,91.2664,91.0974,91.2167,27370.0
2018-05-21 14:55:00,91.76,91.78,91.63,91.65,11854.0,91.2366,91.2565,91.1074,91.1272,11854.0
2018-05-21 15:00:00,91.65,91.65,91.53,91.53,15286.0,91.1272,91.1272,91.0079,91.0079,15286.0
2018-05-21 15:05:00,91.53,91.53,91.37,91.38,96006.0,91.0079,91.0079,90.8488,90.8588,96006.0
2018-05-21 15:10:00,91.39,91.55,91.35,91.45,28367.0,90.8687,91.0278,90.829,90.9284,28367.0
2018-05-21 15:15:00,91.45,91.54,91.42,91.49,24255.0,90.9284,91.0179,90.8986,90.9682,24255.0
2018-05-21 15:20:00,91.51,91.58,91.45,91.56,28849.0,90.988,91.0576,90.9284,91.0378,28849.0
2018-05-21 15:25:00,91.55,91.56,91.44,91.54,75838.0,91.0278,91.0378,90.9184,91.0179,75838.0
2018-05-21 15:30:00,91.53,91.6,91.48,91.57,43636.0,91.0079,91.0775,90.9582,91.0477,43636.0
2018-05-21 15:35:00,91.57,91.69,91.56,91.67,35589.0,91.0477,91.167,91.0378,91.1471,35589.0
2018-05-21 15:40:00,91.67,91.72,91.56,91.56,27832.0,91.1471,91.1968,91.0378,91.0378,27832.0
2018-05-21 15:45:00,91.55,91.66,91.55,91.66,38942.0,91.0278,91.1372,91.0278,91.1372,38942.0
2018-05-21 15:50:00,91.67,91.73,91.6,91.63,102900.0,91.1471,91.2068,91.0775,91.1074,102900.0
2018-05-21 15:55:00,91.63,91.77,91.61,91.77,191739.0,91.1074,91.2466,91.0875,91.2466,191739.0
2018-05-22 09:30:00,92.09,92.19,91.82,92.1,35581.0,91.5647,91.6642,91.2963,91.5747,35581.0
2018-05-22 09:35:00,92.1,92.3,92.03,92.13,36784.0,91.5747,91.7735,91.5051,91.6045,36784.0
2018-05-22 09:40:00,92.15,92.15,92.0,92.02,18231.0,91.6244,91.6244,91.4752,91.4951,18231.0
2018-05-22 09:45:00,92.02,92.02,91.78,91.84,33632.0,91.4951,91.4951,91.2565,91.3162,33632.0
2018-05-22 09:50:00,91.84,91.91,91.45,91.45,70117.0,91.3162,91.3858,90.9284,90.9284,70117.0
2018-05-22 09:55:00,91.45,91.48,91.28,91.4,56943.0,90.9284,90.9582,90.7594,90.8787,56943.0
2018-05-22 10:00:00,91.43,91.63,91.4,91.62,75562.0,90.9085,91.1074,90.8787,91.0974,75562.0
2018-05-22 10:05:00,91.6,91.84,91.6,91.68,31097.0,91.0775,91.3162,91.0775,91.1571,31097.0
2018-05-22 10:10:00,91.66,91.84,91.62,91.63,38511.0,91.1372,91.3162,91.0974,91.1074,38511.0
2018-05-22 10:15:00,91.59,91.66,91.5,91.55,22165.0,91.0676,91.1372,90.9781,91.0278,22165.0
2018-05-22 10:20:00,91.52,91.69,91.51,91.61,15085.0,90.998,91.167,90.988,91.0875,15085.0
2018-05-22 10:25:00,91.63,91.82,91.63,91.72,30658.0,91.1074,91.2963,91.1074,91.1968,30658.0
2018-05-22 10:30:00,91.68,91.95,91.67,91.94,12224.0,91.1571,91.4255,91.1471,91.4156,12224.0
2018-05-22 10:35:00,91.95,91.96,91.8,91.95,34020.0,91.4255,91.4355,91.2764,91.4255,34020.0
2018-05-22 10:40:00,91.95,92.15,91.95,92.1,54472.0,91.4255,91.6244,91.4255,91.5747,54472.0
2018-05-22 10:45:00,92.12,92.22,92.02,92.06,42393.0,91.5946,91.694,91.4951,91.5349,42393.0
2018-05-22 10:50:00,92.05,92.19,92.05,92.16,19557.0,91.525,91.6642,91.525,91.6343,19557.0
2018-05-22 10:55:00,92.19,92.23,92.08,92.09,44735.0,91.6642,91.7039,91.5548,91.5647,44735.0
2018-05-22 11:00:00,92.1,92.15,92.0,92.1,49549.0,91.5747,91.6244,91.4752,91.5747,49549.0
2018-05-22 11:05:00,92.11,92.16,92.06,92.08,18361.0,91.5846,91.6343,91.5349,91.5548,18361.0
2018-05-22 11:10:00,92.1,92.15,92.07,92.13,11611.0,91.5747,91.6244,91.5449,91.6045,11611.0
2018-05-22 11:15:00,92.14,92.24,92.11,92.23,43452.0,91.6145,91.7139,91.5846,91.7039,43452.0
2018-05-22 11:20:00,92.25,92.45,92.23,92.42,16016.0,91.7238,91.9227,91.7039,91.8929,16016.0
2018-05-22 11:25:00,92.42,92.46,92.31,92.35,13740.0,91.8929,91.9326,91.7835,91.8233,13740.0
2018-05-22 11:30:00,92.32,92.59,92.32,92.58,27345.0,91.7934,92.0619,91.7934,92.0519,27345.0
2018-05-22 11:35:00,92.54,92.71,92.5,92.7,47263.0,92.0122,92.1812,91.9724,92.1713,47263.0
2018-05-22 11:40:00,92.71,92.71,92.59,92.66,36172.0,92.1812,92.1812,92.0619,92.1315,36172.0
2018-05-22 11:45:00,92.68,92.77,92.68,92.71,34490.0,92.1514,92.2409,92.1514,92.1812,34490.0
2018-05-22 11:50:00,92.73,92.77,92.64,92.73,35754.0,92.2011,92.2409,92.1116,92.2011,35754.0
2018-05-22 11:55:00,92.73,92.82,92.71,92.81,9788.0,92.2011,92.2906,92.1812,92.2806,9788.0
2018-05-22 12:00:00,92.8,92.87,92.77,92.85,9607.0,92.2707,92.3403,92.2409,92.3204,9607.0
2018-05-22 12:05:00,92.86,92.86,92.69,92.72,9259.0,92.3303,92.3303,92.1613,92.1911,9259.0
2018-05-22 12:10:00,92.71,92.71,92.62,92.64,30743.0,92.1812,92.1812,92.0917,92.1116,30743.0
2018-05-22 12:15:00,92.67,92.77,92.65,92.73,17922.0,92.1414,92.2409,92.1215,92.2011,17922.0
2018-05-22 12:20:00,92.72,92.75,92.52,92.54,40496.0,92.1911,92.221,91.9923,92.0122,40496.0
2018-05-22 12:25:00,92.51,92.56,92.49,92.51,10825.0,91.9823,92.0321,91.9625,91.9823,10825.0
2018-05-22 12:30:00,92.53,92.55,92.36,92.44,23143.0,92.0022,92.0221,91.8332,91.9127,23143.0
2018-05-22 12:35:00,92.44,92.55,92.44,92.48,23127.0,91.9127,92.0221,91.9127,91.9525,23127.0
2018-05-22 12:40:00,92.5,92.87,92.49,92.78,56097.0,91.9724,92.3403,91.9625,92.2508,56097.0
2018-05-22 12:45:00,92.75,92.76,92.59,92.66,32359.0,92.221,92.2309,92.0619,92.1315,32359.0
2018-05-22 12:50:00,92.68,92.78,92.66,92.78,9944.0,92.1514,92.2508,92.1315,92.2508,9944.0
2018-05-22 12:55:00,92.78,92.79,92.69,92.78,10166.0,92.2508,92.2607,92.1613,92.2508,10166.0
2018-05-22 13:00:00,92.73,92.81,92.68,92.79,16300.0,92.2011,92.2806,92.1514,92.2607,16300.0
2018-05-22 13:05:00,92.77,92.8,92.73,92.79,5100.0,92.2409,92.2707,92.2011,92.2607,5100.0
2018-05-22 13:10:00,92.8,92.84,92.74,92.84,7553.0,92.2707,92.3105,92.211,92.3105,7553.0
2018-05-22 13:15:00,92.84,92.9,92.81,92.81,7194.0,92.3105,92.3701,92.2806,92.2806,7194.0
2018-05-22 13:20:00,92.84,92.88,92.79,92.82,17913.0,92.3105,92.3502,92.2607,92.2906,17913.0
2018-05-22 13:25:00,92.83,92.92,92.81,92.91,30787.0,92.3005,92.39,92.2806,92.3801,30787.0
2018-05-22 13:30:00,92.92,92.96,92.9,92.95,12910.0,92.39,92.4298,92.3701,92.4198,12910.0
2018-05-22 13:35:00,92.94,92.98,92.73,92.76,69119.0,92.4099,92.4497,92.2011,92.2309,69119.0
2018-05-22 13:40:00,92.76,92.81,92.61,92.64,14053.0,92.2309,92.2806,92.0818,92.1116,14053.0
2018-05-22 13:45:00,92.66,92.76,92.64,92.73,7000.0,92.1315,92.2309,92.1116,92.2011,7000.0
2018-05-22 13:50:00,92.72,92.75,92.61,92.7,22095.0,92.1911,92.221,92.0818,92.1713,22095.0
2018-05-22 13:55:00,92.69,92.73,92.62,92.67,6860.0,92.1613,92.2011,92.0917,92.1414,6860.0
2018-05-22 14:00:00,92.66,92.76,92.59,92.76,11388.0,92.1315,92.2309,92.0619,92.2309,11388.0
2018-05-22 14:05:00,92.73,92.8,92.65,92.66,10383.0,92.2011,92.2707,92.1215,92.1315,10383.0
2018-05-22 14:10:00,92.68,92.74,92.63,92.71,8486.0,92.1514,92.211,92.1017,92.1812,8486.0
2018-05-22 14:15:00,92.7,92.83,92.7,92.81,12129.0,92.1713,92.3005,92.1713,92.2806,12129.0
2018-05-22 14:20:00,92.83,92.87,92.75,92.8,23615.0,92.3005,92.3403,92.221,92.2707,23615.0
2018-05-22 14:25:00,92.81,92.88,92.79,92.82,18752.0,92.2806,92.3502,92.2607,92.2906,18752.0
2018-05-22 14:30:00,92.82,92.85,92.74,92.76,34584.0,92.2906,92.3204,92.211,92.2309,34584.0
2018-05-22 14:35:00,92.74,92.76,92.67,92.68,77549.0,92.211,92.2309,92.1414,92.1514,77549.0
2018-05-22 14:40:00,92.66,92.69,92.61,92.62,36380.0,92.1315,92.1613,92.0818,92.0917,36380.0
2018-05-22 14:45:00,92.64,92.67,92.58,92.62,13192.0,92.1116,92.1414,92.0519,92.0917,13192.0
2018-05-22 14:50:00,92.61,92.66,92.44,92.46,20623.0,92.0818,92.1315,91.9127,91.9326,20623.0
2018-05-22 14:55:00,92.45,92.45,92.31,92.35,47519.0,91.9227,91.9227,91.7835,91.8233,47519.0
2018-05-22 15:00:00,92.33,92.38,92.3,92.34,14514.0,91.8034,91.8531,91.7735,91.8133,14514.0
2018-05-22 15:05:00,92.31,92.37,92.27,92.29,14538.0,91.7835,91.8431,91.7437,91.7636,14538.0
2018-05-22 15:10:00,92.26,92.3,92.23,92.25,14998.0,91.7338,91.7735,91.7039,91.7238,14998.0
2018-05-22 15:15:00,92.25,92.38,92.24,92.33,24495.0,91.7238,91.8531,91.7139,91.8034,24495.0
2018-05-22 15:20:00,92.33,92.4,92.3,92.37,16900.0,91.8034,91.873,91.7735,91.8431,16900.0
2018-05-22 15:25:00,92.35,92.44,92.3,92.3,21917.0,91.8233,91.9127,91.7735,91.7735,21917.0
2018-05-22 15:30:00,92.31,92.33,92.22,92.25,24026.0,91.7835,91.8034,91.694,91.7238,24026.0
2018-05-22 15:35:00,92.25,92.37,92.19,92.33,23978.0,91.7238,91.8431,91.6642,91.8034,23978.0
2018-05-22 15:40:00,92.32,92.33,92.22,92.26,24930.0,91.7934,91.8034,91.694,91.7338,24930.0
2018-05-22 15:45:00,92.25,92.28,92.21,92.27,36970.0,91.7238,91.7537,91.6841,91.7437,36970.0
2018-05-22 15:50:00,92.26,92.26,92.06,92.13,67631.0,91.7338,91.7338,91.5349,91.6045,67631.0
2018-05-22 15:55:00,92.15,92.25,92.09,92.16,119685.0,91.6244,91.7238,91.5647,91.6343,119685.0
2018-05-23 09:30:00,91.71,92.14,91.7,92.03,98457.0,91.1869,91.6145,91.177,91.5051,98457.0
2018-05-23 09:35:00,92.03,92.48,92.03,92.39,46358.0,91.5051,91.9525,91.5051,91.863,46358.0
2018-05-23 09:40:00,92.39,92.61,92.36,92.52,58707.0,91.863,92.0818,91.8332,91.9923,58707.0
2018-05-23 09:45:00,92.5,92.57,92.37,92.38,44524.0,91.9724,92.042,91.8431,91.8531,44524.0
2018-05-23 09:50:00,92.38,92.57,92.34,92.55,22872.0,91.8531,92.042,91.8133,92.0221,22872.0
2018-05-23 09:55:00,92.54,92.74,92.52,92.64,33201.0,92.0122,92.211,91.9923,92.1116,33201.0
2018-05-23 10:00:00,92.63,92.76,92.48,92.57,48161.0,92.1017,92.2309,91.9525,92.042,48161.0
2018-05-23 10:05:00,92.58,93.13,92.56,93.11,43997.0,92.0519,92.5988,92.0321,92.5789,43997.0
2018-05-23 10:10:00,93.13,93.19,92.98,93.11,45106.0,92.5988,92.6585,92.4497,92.5789,45106.0
2018-05-23 10:15:00,93.12,93.2,93.02,93.14,45211.0,92.5889,92.6684,92.4894,92.6087,45211.0
2018-05-23 10:20:00,93.11,93.2,93.04,93.17,20612.0,92.5789,92.6684,92.5093,92.6386,20612.0
2018-05-23 10:25:00,93.18,93.23,93.12,93.14,20998.0,92.6485,92.6982,92.5889,92.6087,20998.0
2018-05-23 10:30:00,93.13,93.14,92.99,93.04,17185.0,92.5988,92.6087,92.4596,92.5093,17185.0
2018-05-23 10:35:00,93.06,93.14,92.88,92.88,35446.0,92.5292,92.6087,92.3502,92.3502,35446.0
2018-05-23 10:40:00,92.88,92.93,92.8,92.91,23347.0,92.3502,92.3999,92.2707,92.3801,23347.0
2018-05-23 10:45:00,92.91,92.91,92.66,92.67,15723.0,92.3801,92.3801,92.1315,92.1414,15723.0
2018-05-23 10:50:00,92.67,92.72,92.53,92.66,18940.0,92.1414,92.1911,92.0022,92.1315,18940.0
2018-05-23 10:55:00,92.66,92.74,92.58,92.68,15839.0,92.1315,92.211,92.0519,92.1514,15839.0
2018-05-23 11:00:00,92.66,92.89,92.66,92.83,22312.0,92.1315,92.3602,92.1315,92.3005,22312.0
2018-05-23 11:05:00,92.8,92.82,92.67,92.71,17276.0,92.2707,92.2906,92.1414,92.1812,17276.0
2018-05-23 11:10:00,92.7,92.77,92.65,92.75,13367.0,92.1713,92.2409,92.1215,92.221,13367.0
2018-05-23 11:15:00,92.75,92.85,92.73,92.73,14597.0,92.221,92.3204,92.2011,92.2011,14597.0
2018-05-23 11:20:00,92.73,92.84,92.64,92.83,15560.0,92.2011,92.3105,92.1116,92.3005,15560.0
2018-05-23 11:25:00,92.82,92.86,92.67,92.67,19624.0,92.2906,92.3303,92.1414,92.1414,19624.0
2018-05-23 11:30:00,92.68,92.74,92.63,92.73,19854.0,92.1514,92.211,92.1017,92.2011,19854.0
2018-05-23 11:35:00,92.73,92.81,92.73,92.74,24437.0,92.2011,92.2806,92.2011,92.211,24437.0
2018-05-23 11:40:00,92.74,92.96,92.69,92.94,32729.0,92.211,92.4298,92.1613,92.4099,32729.0
2018-05-23 11:45:00,92.96,93.03,92.88,93.0,16748.0,92.4298,92.4994,92.3502,92.4695,16748.0
2018-05-23 11:50:00,93.01,93.06,92.96,93.03,31160.0,92.4795,92.5292,92.4298,92.4994,31160.0
2018-05-23 11:55:00,93.02,93.03,92.83,92.84,33168.0,92.4894,92.4994,92.3005,92.3105,33168.0
2018-05-23 12:00:00,92.84,92.89,92.8,92.85,38237.0,92.3105,92.3602,92.2707,92.3204,38237.0
2018-05-23 12:05:00,92.86,92.91,92.82,92.91,91273.0,92.3303,92.3801,92.2906,92.3801,91273.0
2018-05-23 12:10:00,92.9,93.0,92.81,92.81,60280.0,92.3701,92.4695,92.2806,92.2806,60280.0
2018-05-23 12:15:00,92.78,92.83,92.62,92.67,29351.0,92.2508,92.3005,92.0917,92.1414,29351.0
2018-05-23 12:20:00,92.64,92.7,92.56,92.57,16502.0,92.1116,92.1713,92.0321,92.042,16502.0
2018-05-23 12:25:00,92.56,92.62,92.52,92.55,12750.0,92.0321,92.0917,91.9923,92.0221,12750.0
2018-05-23 12:30:00,92.56,92.63,92.56,92.63,13978.0,92.0321,92.1017,92.0321,92.1017,13978.0
2018-05-23 12:35:00,92.62,92.74,92.56,92.69,13226.0,92.0917,92.211,92.0321,92.1613,13226.0
2018-05-23 12:40:00,92.71,92.78,92.62,92.67,17431.0,92.1812,92.2508,92.0917,92.1414,17431.0
2018-05-23 12:45:00,92.68,92.69,92.58,92.65,15966.0,92.1514,92.1613,92.0519,92.1215,15966.0
2018-05-23 12:50:00,92.64,92.66,92.55,92.55,13321.0,92.1116,92.1315,92.0221,92.0221,13321.0
2018-05-23 12:55:00,92.53,92.67,92.53,92.63,14342.0,92.0022,92.1414,92.0022,92.1017,14342.0
2018-05-23 13:00:00,92.62,92.62,92.42,92.46,10220.0,92.0917,92.0917,91.8929,91.9326,10220.0
2018-05-23 13:05:00,92.45,92.46,92.33,92.33,14866.0,91.9227,91.9326,91.8034,91.8034,14866.0
2018-05-23 13:10:00,92.34,92.38,92.27,92.34,11647.0,91.8133,91.8531,91.7437,91.8133,11647.0
2018-05-23 13:15:00,92.33,92.35,92.24,92.24,12338.0,91.8034,91.8233,91.7139,91.7139,12338.0
2018-05-23 13:20:00,92.25,92.33,92.18,92.21,14624.0,91.7238,91.8034,91.6542,91.6841,14624.0
2018-05-23 13:25:00,92.21,92.29,92.17,92.27,10411.0,91.6841,91.7636,91.6443,91.7437,10411.0
2018-05-23 13:30:00,92.25,92.25,92.14,92.14,11247.0,91.7238,91.7238,91.6145,91.6145,11247.0
2018-05-23 13:35:00,92.15,92.33,92.15,92.33,12841.0,91.6244,91.8034,91.6244,91.8034,12841.0
2018-05-23 13:40:00,92.33,92.41,92.32,92.34,15829.0,91.8034,91.8829,91.7934,91.8133,15829.0
2018-05-23 13:45:00,92.33,92.4,92.32,92.36,18134.0,91.8034,91.873,91.7934,91.8332,18134.0
2018-05-23 13:50:00,92.36,92.47,92.35,92.4,62807.0,91.8332,91.9426,91.8233,91.873,62807.0
2018-05-23 13:55:00,92.4,92.47,92.32,92.45,29743.0,91.873,91.9426,91.7934,91.9227,29743.0
2018-05-23 14:00:00,92.44,92.53,92.37,92.44,25138.0,91.9127,92.0022,91.8431,91.9127,25138.0
2018-05-23 14:05:00,92.44,92.7,92.41,92.69,35974.0,91.9127,92.1713,91.8829,92.1613,35974.0
2018-05-23 14:10:00,92.68,92.74,92.63,92.69,28533.0,92.1514,92.211,92.1017,92.1613,28533.0
2018-05-23 14:15:00,92.67,92.84,92.61,92.63,15499.0,92.1414,92.3105,92.0818,92.1017,15499.0
2018-05-23 14:20:00,92.6,92.6,92.46,92.53,21387.0,92.0718,92.0718,91.9326,92.0022,21387.0
2018-05-23 14:25:00,92.54,92.58,92.44,92.44,10340.0,92.0122,92.0519,91.9127,91.9127,10340.0
2018-05-23 14:30:00,92.46,92.5,92.36,92.47,21568.0,91.9326,91.9724,91.8332,91.9426,21568.0
2018-05-23 14:35:00,92.48,92.55,92.42,92.48,53587.0,91.9525,92.0221,91.8929,91.9525,53587.0
2018-05-23 14:40:00,92.47,92.47,92.33,92.37,15864.0,91.9426,91.9426,91.8034,91.8431,15864.0
2018-05-23 14:45:00,92.4,92.44,92.35,92.39,9538.0,91.873,91.9127,91.8233,91.863,9538.0
2018-05-23 14:50:00,92.4,92.53,92.39,92.53,14240.0,91.873,92.0022,91.863,92.0022,14240.0
2018-05-23 14:55:00,92.54,92.58,92.47,92.51,13831.0,92.0122,92.0519,91.9426,91.9823,13831.0
2018-05-23 15:00:00,92.51,92.59,92.48,92.59,19500.0,91.9823,92.0619,91.9525,92.0619,19500.0
2018-05-23 15:05:00,92.59,92.65,92.54,92.55,12995.0,92.0619,92.1215,92.0122,92.0221,12995.0
2018-05-23 15:10:00,92.56,92.56,92.4,92.45,29638.0,92.0321,92.0321,91.873,91.9227,29638.0
2018-05-23 15:15:00,92.44,92.5,92.3,92.31,21532.0,91.9127,91.9724,91.7735,91.7835,21532.0
2018-05-23 15:20:00,92.33,92.34,92.14,92.19,53877.0,91.8034,91.8133,91.6145,91.6642,53877.0
2018-05-23 15:25:00,92.19,92.31,92.17,92.3,17897.0,91.6642,91.7835,91.6443,91.7735,17897.0
2018-05-23 15:30:00,92.28,92.3,92.2,92.27,33883.0,91.7537,91.7735,91.6741,91.7437,33883.0
2018-05-23 15:35:00,92.27,92.32,92.2,92.23,36278.0,91.7437,91.7934,91.6741,91.7039,36278.0
2018-05-23 15:40:00,92.22,92.31,92.19,92.3,19647.0,91.694,91.7835,91.6642,91.7735,19647.0
2018-05-23 15:45:00,92.29,92.29,92.19,92.21,23752.0,91.7636,91.7636,91.6642,91.6841,23752.0
2018-05-23 15:50:00,92.21,92.33,92.21,92.31,43787.0,91.6841,91.8034,91.6841,91.7835,43787.0
2018-05-23 15:55:00,92.31,92.44,92.31,92.44,136527.0,91.7835,91.9127,91.7835,91.9127,136527.0
2018-05-24 09:30:00,92.55,92.55,92.25,92.47,48226.0,92.0221,92.0221,91.7238,91.9426,48226.0
2018-05-24 09:35:00,92.62,92.71,92.49,92.49,12781.0,92.0917,92.1812,91.9625,91.9625,12781.0
2018-05-24 09:40:00,92.55,92.55,92.26,92.3,19650.0,92.0221,92.0221,91.7338,91.7735,19650.0
2018-05-24 09:45:00,92.29,92.29,92.01,92.17,20832.0,91.7636,91.7636,91.4852,91.6443,20832.0
2018-05-24 09:50:00,92.17,92.17,92.17,92.17,0.0,91.6443,91.6443,91.6443,91.6443,0.0
2018-05-24 09:55:00,92.17,92.17,92.17,92.17,0.0,91.6443,91.6443,91.6443,91.6443,0.0
2018-05-24 10:00:00,92.17,92.17,92.17,92.17,0.0,91.6443,91.6443,91.6443,91.6443,0.0
2018-05-24 10:05:00,92.19,92.7,92.0,92.57,70043.0,91.6642,92.1713,91.4752,92.042,70043.0
2018-05-24 10:10:00,92.6,92.65,92.47,92.47,11147.0,92.0718,92.1215,91.9426,91.9426,11147.0
2018-05-24 10:15:00,92.49,92.63,92.39,92.39,9547.0,91.9625,92.1017,91.863,91.863,9547.0
2018-05-24 10:20:00,92.39,92.47,92.38,92.46,11856.0,91.863,91.9426,91.8531,91.9326,11856.0
2018-05-24 10:25:00,92.47,92.54,92.36,92.43,18552.0,91.9426,92.0122,91.8332,91.9028,18552.0
2018-05-24 10:30:00,92.45,92.48,92.24,92.34,36648.0,91.9227,91.9525,91.7139,91.8133,36648.0
2018-05-24 10:35:00,92.39,92.55,92.35,92.51,17170.0,91.863,92.0221,91.8233,91.9823,17170.0
2018-05-24 10:40:00,92.52,92.62,92.47,92.52,19428.0,91.9923,92.0917,91.9426,91.9923,19428.0
2018-05-24 10:45:00,92.5,92.58,92.41,92.56,54370.0,91.9724,92.0519,91.8829,92.0321,54370.0
2018-05-24 10:50:00,92.52,92.56,92.46,92.46,35729.0,91.9923,92.0321,91.9326,91.9326,35729.0
2018-05-24 10:55:00,92.47,92.47,92.21,92.29,46494.0,91.9426,91.9426,91.6841,91.7636,46494.0
2018-05-24 11:00:00,92.31,92.54,92.28,92.52,12222.0,91.7835,92.0122,91.7537,91.9923,12222.0
2018-05-24 11:05:00,92.52,92.62,92.42,92.59,25504.0,91.9923,92.0917,91.8929,92.0619,25504.0
2018-05-24 11:10:00,92.57,92.6,92.51,92.52,8092.0,92.042,92.0718,91.9823,91.9923,8092.0
2018-05-24 11:15:00,92.52,92.63,92.47,92.56,7622.0,91.9923,92.1017,91.9426,92.0321,7622.0
2018-05-24 11:20:00,92.58,92.65,92.48,92.48,11823.0,92.0519,92.1215,91.9525,91.9525,11823.0
2018-05-24 11:25:00,92.5,92.58,92.44,92.53,31979.0,91.9724,92.0519,91.9127,92.0022,31979.0
2018-05-24 11:30:00,92.54,92.92,92.52,92.86,70596.0,92.0122,92.39,91.9923,92.3303,70596.0
2018-05-24 11:35:00,92.87,92.89,92.72,92.78,13850.0,92.3403,92.3602,92.1911,92.2508,13850.0
2018-05-24 11:40:00,92.76,92.87,92.71,92.87,8313.0,92.2309,92.3403,92.1812,92.3403,8313.0
2018-05-24 11:45:00,92.85,92.85,92.68,92.77,8798.0,92.3204,92.3204,92.1514,92.2409,8798.0
2018-05-24 11:50:00,92.76,92.86,92.73,92.84,14491.0,92.2309,92.3303,92.2011,92.3105,14491.0
2018-05-24 11:55:00,92.86,92.92,92.81,92.92,18290.0,92.3303,92.39,92.2806,92.39,18290.0
2018-05-24 12:00:00,92.87,92.98,92.8,92.8,10001.0,92.3403,92.4497,92.2707,92.2707,10001.0
2018-05-24 12:05:00,92.81,92.88,92.76,92.76,10149.0,92.2806,92.3502,92.2309,92.2309,10149.0
2018-05-24 12:10:00,92.77,92.85,92.74,92.78,12163.0,92.2409,92.3204,92.211,92.2508,12163.0
2018-05-24 12:15:00,92.79,92.89,92.74,92.81,16999.0,92.2607,92.3602,92.211,92.2806,16999.0
2018-05-24 12:20:00,92.81,92.85,92.76,92.85,5523.0,92.2806,92.3204,92.2309,92.3204,5523.0
2018-05-24 12:25:00,92.86,92.92,92.76,92.76,15467.0,92.3303,92.39,92.2309,92.2309,15467.0
2018-05-24 12:30:00,92.78,92.84,92.75,92.76,6544.0,92.2508,92.3105,92.221,92.2309,6544.0
2018-05-24 12:35:00,92.75,92.75,92.64,92.64,5955.0,92.221,92.221,92.1116,92.1116,5955.0
2018-05-24 12:40:00,92.62,92.69,92.6,92.68,5087.0,92.0917,92.1613,92.0718,92.1514,5087.0
2018-05-24 12:45:00,92.69,92.8,92.69,92.71,8465.0,92.1613,92.2707,92.1613,92.1812,8465.0
2018-05-24 12:50:00,92.72,92.73,92.64,92.67,10508.0,92.1911,92.2011,92.1116,92.1414,10508.0
2018-05-24 12:55:00,92.67,92.81,92.66,92.77,4825.0,92.1414,92.2806,92.1315,92.2409,4825.0
2018-05-24 13:00:00,92.79,93.0,92.78,93.0,13388.0,92.2607,92.4695,92.2508,92.4695,13388.0
2018-05-24 13:05:00,92.98,93.02,92.92,93.0,8787.0,92.4497,92.4894,92.39,92.4695,8787.0
2018-05-24 13:10:00,92.99,93.02,92.93,92.93,7081.0,92.4596,92.4894,92.3999,92.3999,7081.0
2018-05-24 13:15:00,92.94,93.02,92.92,92.97,5854.0,92.4099,92.4894,92.39,92.4397,5854.0
2018-05-24 13:20:00,92.99,93.06,92.93,93.06,8145.0,92.4596,92.5292,92.3999,92.5292,8145.0
2018-05-24 13:25:00,93.03,93.04,92.96,93.0,7252.0,92.4994,92.5093,92.4298,92.4695,7252.0
2018-05-24 13:30:00,92.97,93.02,92.9,92.92,13956.0,92.4397,92.4894,92.3701,92.39,13956.0
2018-05-24 13:35:00,92.9,92.91,92.83,92.88,20228.0,92.3701,92.3801,92.3005,92.3502,20228.0
2018-05-24 13:40:00,92.88,92.95,92.88,92.91,14083.0,92.3502,92.4198,92.3502,92.3801,14083.0
2018-05-24 13:45:00,92.94,92.98,92.89,92.91,8005.0,92.4099,92.4497,92.3602,92.3801,8005.0
2018-05-24 13:50:00,92.9,92.9,92.7,92.7,14219.0,92.3701,92.3701,92.1713,92.1713,14219.0
2018-05-24 13:55:00,92.71,92.81,92.7,92.81,5435.0,92.1812,92.2806,92.1713,92.2806,5435.0
2018-05-24 14:00:00,92.81,92.82,92.73,92.74,9942.0,92.2806,92.2906,92.2011,92.211,9942.0
2018-05-24 14:05:00,92.74,92.75,92.67,92.72,11732.0,92.211,92.221,92.1414,92.1911,11732.0
2018-05-24 14:10:00,92.72,92.83,92.71,92.81,9268.0,92.1911,92.3005,92.1812,92.2806,9268.0
2018-05-24 14:15:00,92.81,92.84,92.77,92.8,5011.0,92.2806,92.3105,92.2409,92.2707,5011.0
2018-05-24 14:20:00,92.81,92.92,92.76,92.88,10795.0,92.2806,92.39,92.2309,92.3502,10795.0
2018-05-24 14:25:00,92.91,92.94,92.87,92.92,8985.0,92.3801,92.4099,92.3403,92.39,8985.0
2018-05-24 14:30:00,92.91,92.96,92.84,92.84,30806.0,92.3801,92.4298,92.3105,92.3105,30806.0
2018-05-24 14:35:00,92.87,92.92,92.84,92.89,7116.0,92.3403,92.39,92.3105,92.3602,7116.0
2018-05-24 14:40:00,92.89,92.91,92.85,92.9,6975.0,92.3602,92.3801,92.3204,92.3701,6975.0
2018-05-24 14:45:00,92.89,92.9,92.79,92.79,17857.0,92.3602,92.3701,92.2607,92.2607,17857.0
2018-05-24 14:50:00,92.78,92.79,92.7,92.7,13311.0,92.2508,92.2607,92.1713,92.1713,13311.0
2018-05-24 14:55:00,92.71,92.78,92.7,92.78,8803.0,92.1812,92.2508,92.1713,92.2508,8803.0
2018-05-24 15:00:00,92.77,92.77,92.69,92.69,19394.0,92.2409,92.2409,92.1613,92.1613,19394.0
2018-05-24 15:05:00,92.68,92.84,92.65,92.82,22324.0,92.1514,92.3105,92.1215,92.2906,22324.0
2018-05-24 15:10:00,92.83,92.83,92.75,92.79,8270.0,92.3005,92.3005,92.221,92.2607,8270.0
2018-05-24 15:15:00,92.8,92.84,92.78,92.83,8286.0,92.2707,92.3105,92.2508,92.3005,8286.0
2018-05-24 15:20:00,92.86,92.88,92.82,92.86,12364.0,92.3303,92.3502,92.2906,92.3303,12364.0
2018-05-24 15:25:00,92.88,92.91,92.77,92.83,11436.0,92.3502,92.3801,92.2409,92.3005,11436.0
2018-05-24 15:30:00,92.84,92.94,92.84,92.89,11717.0,92.3105,92.4099,92.3105,92.3602,11717.0
2018-05-24 15:35:00,92.91,92.91,92.78,92.79,12705.0,92.3801,92.3801,92.2508,92.2607,12705.0
2018-05-24 15:40:00,92.79,92.81,92.7,92.71,19698.0,92.2607,92.2806,92.1713,92.1812,19698.0
2018-05-24 15:45:00,92.71,92.79,92.68,92.79,14948.0,92.1812,92.2607,92.1514,92.2607,14948.0
2018-05-24 15:50:00,92.78,92.86,92.75,92.77,22282.0,92.2508,92.3303,92.221,92.2409,22282.0
2018-05-24 15:55:00,92.77,92.86,92.75,92.8,65056.0,92.2409,92.3303,92.221,92.2707,65056.0
2018-05-25 09:30:00,92.86,92.88,92.66,92.72,22201.0,92.3303,92.3502,92.1315,92.1911,22201.0
2018-05-25 09:35:00,92.68,93.26,92.67,93.26,53199.0,92.1514,92.7281,92.1414,92.7281,53199.0
2018-05-25 09:40:00,93.2,93.2,92.9,92.96,17537.0,92.6684,92.6684,92.3701,92.4298,17537.0
2018-05-25 09:45:00,92.96,93.18,92.93,93.16,11688.0,92.4298,92.6485,92.3999,92.6286,11688.0
2018-05-25 09:50:00,93.12,93.12,92.87,92.89,13526.0,92.5889,92.5889,92.3403,92.3602,13526.0
2018-05-25 09:55:00,92.88,93.02,92.87,92.89,14356.0,92.3502,92.4894,92.3403,92.3602,14356.0
2018-05-25 10:00:00,92.88,92.98,92.85,92.93,12207.0,92.3502,92.4497,92.3204,92.3999,12207.0
2018-05-25 10:05:00,92.9,92.96,92.81,92.9,22473.0,92.3701,92.4298,92.2806,92.3701,22473.0
2018-05-25 10:10:00,92.89,92.95,92.8,92.82,12389.0,92.3602,92.4198,92.2707,92.2906,12389.0
2018-05-25 10:15:00,92.83,92.91,92.81,92.81,20182.0,92.3005,92.3801,92.2806,92.2806,20182.0
2018-05-25 10:20:00,92.8,92.85,92.75,92.84,19280.0,92.2707,92.3204,92.221,92.3105,19280.0
2018-05-25 10:25:00,92.85,92.97,92.82,92.92,32004.0,92.3204,92.4397,92.2906,92.39,32004.0
2018-05-25 10:30:00,92.93,92.94,92.8,92.83,11138.0,92.3999,92.4099,92.2707,92.3005,11138.0
2018-05-25 10:35:00,92.82,92.9,92.8,92.83,19380.0,92.2906,92.3701,92.2707,92.3005,19380.0
2018-05-25 10:40:00,92.83,92.83,92.59,92.64,30128.0,92.3005,92.3005,92.0619,92.1116,30128.0
2018-05-25 10:45:00,92.59,92.59,92.39,92.44,34963.0,92.0619,92.0619,91.863,91.9127,34963.0
2018-05-25 10:50:00,92.45,92.51,92.4,92.44,22971.0,91.9227,91.9823,91.873,91.9127,22971.0
2018-05-25 10:55:00,92.42,92.5,92.36,92.49,15494.0,91.8929,91.9724,91.8332,91.9625,15494.0
2018-05-25 11:00:00,92.48,92.63,92.47,92.58,23951.0,91.9525,92.1017,91.9426,92.0519,23951.0
2018-05-25 11:05:00,92.6,92.7,92.52,92.57,36236.0,92.0718,92.1713,91.9923,92.042,36236.0
2018-05-25 11:10:00,92.56,92.71,92.55,92.69,17359.0,92.0321,92.1812,92.0221,92.1613,17359.0
2018-05-25 11:15:00,92.7,92.74,92.64,92.67,21769.0,92.1713,92.211,92.1116,92.1414,21769.0
2018-05-25 11:20:00,92.66,92.72,92.62,92.66,13682.0,92.1315,92.1911,92.0917,92.1315,13682.0
2018-05-25 11:25:00,92.66,92.79,92.66,92.78,15723.0,92.1315,92.2607,92.1315,92.2508,15723.0
2018-05-25 11:30:00,92.79,92.92,92.78,92.9,15139.0,92.2607,92.39,92.2508,92.3701,15139.0
2018-05-25 11:35:00,92.92,92.97,92.84,92.94,11361.0,92.39,92.4397,92.3105,92.4099,11361.0
2018-05-25 11:40:00,92.95,92.96,92.84,92.95,10032.0,92.4198,92.4298,92.3105,92.4198,10032.0
2018-05-25 11:45:00,92.94,93.05,92.94,92.94,20790.0,92.4099,92.5193,92.4099,92.4099,20790.0
2018-05-25 11:50:00,92.94,93.01,92.88,92.95,14930.0,92.4099,92.4795,92.3502,92.4198,14930.0
2018-05-25 11:55:00,92.97,93.0,92.9,92.93,7900.0,92.4397,92.4695,92.3701,92.3999,7900.0
2018-05-25 12:00:00,92.94,93.03,92.94,93.02,8242.0,92.4099,92.4994,92.4099,92.4894,8242.0
2018-05-25 12:05:00,93.01,93.04,92.95,93.0,15004.0,92.4795,92.5093,92.4198,92.4695,15004.0
2018-05-25 12:10:00,92.98,93.02,92.9,92.99,15273.0,92.4497,92.4894,92.3701,92.4596,15273.0
2018-05-25 12:15:00,92.97,92.99,92.91,92.91,12651.0,92.4397,92.4596,92.3801,92.3801,12651.0
2018-05-25 12:20:00,92.91,93.03,92.88,93.01,16828.0,92.3801,92.4994,92.3502,92.4795,16828.0
2018-05-25 12:25:00,93.0,93.16,92.99,93.15,29408.0,92.4695,92.6286,92.4596,92.6187,29408.0
2018-05-25 12:30:00,93.14,93.17,93.1,93.14,15055.0,92.6087,92.6386,92.569,92.6087,15055.0
2018-05-25 12:35:00,93.15,93.27,93.14,93.27,31820.0,92.6187,92.738,92.6087,92.738,31820.0
2018-05-25 12:40:00,93.29,93.39,93.28,93.3,19076.0,92.7579,92.8573,92.7479,92.7678,19076.0
2018-05-25 12:45:00,93.29,93.38,93.28,93.36,19511.0,92.7579,92.8474,92.7479,92.8275,19511.0
2018-05-25 12:50:00,93.35,93.38,93.32,93.37,12250.0,92.8175,92.8474,92.7877,92.8374,12250.0
2018-05-25 12:55:00,93.35,93.41,93.29,93.32,11000.0,92.8175,92.8772,92.7579,92.7877,11000.0
2018-05-25 13:00:00,93.32,93.38,93.28,93.31,92606.0,92.7877,92.8474,92.7479,92.7778,92606.0
2018-05-25 13:05:00,93.32,93.37,93.27,93.29,14924.0,92.7877,92.8374,92.738,92.7579,14924.0
2018-05-25 13:10:00,93.29,93.35,93.18,93.21,22791.0,92.7579,92.8175,92.6485,92.6783,22791.0
2018-05-25 13:15:00,93.23,93.26,93.17,93.23,8261.0,92.6982,92.7281,92.6386,92.6982,8261.0
2018-05-25 13:20:00,93.2,93.2,93.1,93.17,9587.0,92.6684,92.6684,92.569,92.6386,9587.0
2018-05-25 13:25:00,93.15,93.25,93.14,93.19,6027.0,92.6187,92.7181,92.6087,92.6585,6027.0
2018-05-25 13:30:00,93.17,93.2,93.09,93.09,10555.0,92.6386,92.6684,92.559,92.559,10555.0
2018-05-25 13:35:00,93.09,93.29,93.09,93.25,12375.0,92.559,92.7579,92.559,92.7181,12375.0
2018-05-25 13:40:00,93.24,93.24,93.11,93.15,47450.0,92.7082,92.7082,92.5789,92.6187,47450.0
2018-05-25 13:45:00,93.15,93.21,93.06,93.13,26547.0,92.6187,92.6783,92.5292,92.5988,26547.0
2018-05-25 13:50:00,93.14,93.23,93.12,93.19,14793.0,92.6087,92.6982,92.5889,92.6585,14793.0
2018-05-25 13:55:00,93.19,93.2,93.11,93.2,34578.0,92.6585,92.6684,92.5789,92.6684,34578.0
2018-05-25 14:00:00,93.18,93.26,93.13,93.25,11698.0,92.6485,92.7281,92.5988,92.7181,11698.0
2018-05-25 14:05:00,93.24,93.32,93.23,93.24,20172.0,92.7082,92.7877,92.6982,92.7082,20172.0
2018-05-25 14:10:00,93.25,93.27,93.16,93.24,35814.0,92.7181,92.738,92.6286,92.7082,35814.0
2018-05-25 14:15:00,93.25,93.28,93.23,93.28,23101.0,92.7181,92.7479,92.6982,92.7479,23101.0
2018-05-25 14:20:00,93.29,93.31,93.21,93.3,25016.0,92.7579,92.7778,92.6783,92.7678,25016.0
2018-05-25 14:25:00,93.3,93.32,93.25,93.26,11017.0,92.7678,92.7877,92.7181,92.7281,11017.0
2018-05-25 14:30:00,93.26,93.28,93.16,93.16,16546.0,92.7281,92.7479,92.6286,92.6286,16546.0
2018-05-25 14:35:00,93.15,93.21,93.08,93.09,24069.0,92.6187,92.6783,92.5491,92.559,24069.0
2018-05-25 14:40:00,93.09,93.1,92.87,92.92,52341.0,92.559,92.569,92.3403,92.39,52341.0
2018-05-25 14:45:00,92.91,92.92,92.82,92.85,24601.0,92.3801,92.39,92.2906,92.3204,24601.0
2018-05-25 14:50:00,92.85,92.92,92.84,92.88,24608.0,92.3204,92.39,92.3105,92.3502,24608.0
2018-05-25 14:55:00,92.87,92.93,92.85,92.88,14349.0,92.3403,92.3999,92.3204,92.3502,14349.0
2018-05-25 15:00:00,92.87,92.91,92.8,92.87,34368.0,92.3403,92.3801,92.2707,92.3403,34368.0
2018-05-25 15:05:00,92.87,92.94,92.86,92.9,10708.0,92.3403,92.4099,92.3303,92.3701,10708.0
2018-05-25 15:10:00,92.91,92.99,92.84,92.9,101467.0,92.3801,92.4596,92.3105,92.3701,101467.0
2018-05-25 15:15:00,92.91,92.96,92.86,92.88,102942.0,92.3801,92.4298,92.3303,92.3502,102942.0
2018-05-25 15:20:00,92.88,92.9,92.84,92.84,77250.0,92.3502,92.3701,92.3105,92.3105,77250.0
2018-05-25 15:25:00,92.85,93.0,92.85,93.0,15535.0,92.3204,92.4695,92.3204,92.4695,15535.0
2018-05-25 15:30:00,93.01,93.01,92.91,92.96,26146.0,92.4795,92.4795,92.3801,92.4298,26146.0
2018-05-25 15:35:00,92.97,93.01,92.94,92.97,39399.0,92.4397,92.4795,92.4099,92.4397,39399.0
2018-05-25 15:40:00,92.98,92.99,92.88,92.93,64201.0,92.4497,92.4596,92.3502,92.3999,64201.0
2018-05-25 15:45:00,92.91,92.95,92.9,92.92,60709.0,92.3801,92.4198,92.3701,92.39,60709.0
2018-05-25 15:50:00,92.93,93.07,92.92,93.06,86412.0,92.3999,92.5391,92.39,92.5292,86412.0
2018-05-25 15:55:00,93.05,93.1,93.0,93.02,119777.0,92.5193,92.569,92.4695,92.4894,119777.0
2018-05-29 09:30:00,92.55,92.81,92.48,92.58,220261.0,92.0221,92.2806,91.9525,92.0519,220261.0
2018-05-29 09:35:00,92.59,92.83,92.57,92.67,40758.0,92.0619,92.3005,92.042,92.1414,40758.0
2018-05-29 09:40:00,92.7,92.85,92.49,92.79,118065.0,92.1713,92.3204,91.9625,92.2607,118065.0
2018-05-29 09:45:00,92.75,92.87,92.73,92.82,33335.0,92.221,92.3403,92.2011,92.2906,33335.0
2018-05-29 09:50:00,92.79,93.05,92.79,93.01,26930.0,92.2607,92.5193,92.2607,92.4795,26930.0
2018-05-29 09:55:00,93.0,93.23,92.96,93.11,59461.0,92.4695,92.6982,92.4298,92.5789,59461.0
2018-05-29 10:00:00,93.17,93.35,93.12,93.33,60307.0,92.6386,92.8175,92.5889,92.7977,60307.0
2018-05-29 10:05:00,93.36,93.39,93.17,93.18,90979.0,92.8275,92.8573,92.6386,92.6485,90979.0
2018-05-29 10:10:00,93.22,93.24,93.12,93.17,55439.0,92.6883,92.7082,92.5889,92.6386,55439.0
2018-05-29 10:15:00,93.15,93.18,92.94,92.95,77859.0,92.6187,92.6485,92.4099,92.4198,77859.0
2018-05-29 10:20:00,92.95,93.01,92.88,92.98,8217.0,92.4198,92.4795,92.3502,92.4497,8217.0
2018-05-29 10:25:00,93.01,93.13,92.94,93.09,23018.0,92.4795,92.5988,92.4099,92.559,23018.0
2018-05-29 10:30:00,93.07,93.07,92.8,92.8,31357.0,92.5391,92.5391,92.2707,92.2707,31357.0
2018-05-29 10:35:00,92.8,92.81,92.49,92.64,89924.0,92.2707,92.2806,91.9625,92.1116,89924.0
2018-05-29 10:40:00,92.63,92.75,92.61,92.67,21597.0,92.1017,92.221,92.0818,92.1414,21597.0
2018-05-29 10:45:00,92.7,92.83,92.63,92.83,22487.0,92.1713,92.3005,92.1017,92.3005,22487.0
2018-05-29 10:50:00,92.85,92.9,92.73,92.78,13056.0,92.3204,92.3701,92.2011,92.2508,13056.0
2018-05-29 10:55:00,92.78,92.83,92.72,92.73,14365.0,92.2508,92.3005,92.1911,92.2011,14365.0
2018-05-29 11:00:00,92.71,92.72,92.44,92.46,25006.0,92.1812,92.1911,91.9127,91.9326,25006.0
2018-05-29 11:05:00,92.42,92.5,92.3,92.35,31012.0,91.8929,91.9724,91.7735,91.8233,31012.0
2018-05-29 11:10:00,92.39,92.62,92.39,92.61,17895.0,91.863,92.0917,91.863,92.0818,17895.0
2018-05-29 11:15:00,92.62,92.7,92.61,92.65,41428.0,92.0917,92.1713,92.0818,92.1215,41428.0
2018-05-29 11:20:00,92.64,92.87,92.63,92.79,48150.0,92.1116,92.3403,92.1017,92.2607,48150.0
2018-05-29 11:25:00,92.78,92.79,92.53,92.62,102406.0,92.2508,92.2607,92.0022,92.0917,102406.0
2018-05-29 11:30:00,92.63,92.7,92.59,92.67,12371.0,92.1017,92.1713,92.0619,92.1414,12371.0
2018-05-29 11:35:00,92.67,92.67,92.54,92.55,4371.0,92.1414,92.1414,92.0122,92.0221,4371.0
2018-05-29 11:40:00,92.51,92.51,92.19,92.19,27275.0,91.9823,91.9823,91.6642,91.6642,27275.0
2018-05-29 11:45:00,92.17,92.18,91.52,91.58,205784.0,91.6443,91.6542,90.998,91.0576,205784.0
2018-05-29 11:50:00,91.56,91.77,91.47,91.76,117626.0,91.0378,91.2466,90.9483,91.2366,117626.0
2018-05-29 11:55:00,91.72,91.9,91.65,91.65,41440.0,91.1968,91.3758,91.1272,91.1272,41440.0
2018-05-29 12:00:00,91.64,91.67,91.45,91.6,28107.0,91.1173,91.1471,90.9284,91.0775,28107.0
2018-05-29 12:05:00,91.59,91.65,91.26,91.28,79227.0,91.0676,91.1272,90.7395,90.7594,79227.0
2018-05-29 12:10:00,91.33,91.51,91.24,91.29,57268.0,90.8091,90.988,90.7196,90.7693,57268.0
2018-05-29 12:15:00,91.25,91.4,91.23,91.36,83803.0,90.7295,90.8787,90.7096,90.8389,83803.0
2018-05-29 12:20:00,91.36,91.48,91.36,91.48,63145.0,90.8389,90.9582,90.8389,90.9582,63145.0
2018-05-29 12:25:00,91.49,91.72,91.48,91.68,33744.0,90.9682,91.1968,90.9582,91.1571,33744.0
2018-05-29 12:30:00,91.65,91.86,91.61,91.84,13213.0,91.1272,91.336,91.0875,91.3162,13213.0
2018-05-29 12:35:00,91.85,91.95,91.82,91.89,57481.0,91.3261,91.4255,91.2963,91.3659,57481.0
2018-05-29 12:40:00,91.95,92.0,91.84,91.9,23198.0,91.4255,91.4752,91.3162,91.3758,23198.0
2018-05-29 12:45:00,91.95,92.09,91.91,92.05,19688.0,91.4255,91.5647,91.3858,91.525,19688.0
2018-05-29 12:50:00,92.09,92.2,92.04,92.2,18541.0,91.5647,91.6741,91.515,91.6741,18541.0
2018-05-29 12:55:00,92.2,92.2,92.08,92.16,20448.0,91.6741,91.6741,91.5548,91.6343,20448.0
2018-05-29 13:00:00,92.17,92.18,91.99,92.0,33931.0,91.6443,91.6542,91.4653,91.4752,33931.0
2018-05-29 13:05:00,92.01,92.02,91.88,91.93,26487.0,91.4852,91.4951,91.3559,91.4056,26487.0
2018-05-29 13:10:00,91.97,92.02,91.88,91.96,94547.0,91.4454,91.4951,91.3559,91.4355,94547.0
2018-05-29 13:15:00,91.98,92.13,91.93,92.1,47120.0,91.4554,91.6045,91.4056,91.5747,47120.0
2018-05-29 13:20:00,92.11,92.18,92.06,92.09,35933.0,91.5846,91.6542,91.5349,91.5647,35933.0
2018-05-29 13:25:00,92.08,92.12,91.95,91.97,24788.0,91.5548,91.5946,91.4255,91.4454,24788.0
2018-05-29 13:30:00,91.95,91.97,91.85,91.9,28584.0,91.4255,91.4454,91.3261,91.3758,28584.0
2018-05-29 13:35:00,91.93,91.93,91.76,91.8,27847.0,91.4056,91.4056,91.2366,91.2764,27847.0
2018-05-29 13:40:00,91.81,91.93,91.77,91.87,24893.0,91.2863,91.4056,91.2466,91.346,24893.0
2018-05-29 13:45:00,91.84,91.98,91.8,91.97,15429.0,91.3162,91.4554,91.2764,91.4454,15429.0
2018-05-29 13:50:00,91.99,92.06,91.92,91.99,16752.0,91.4653,91.5349,91.3957,91.4653,16752.0
2018-05-29 13:55:00,92.01,92.1,91.97,92.02,29997.0,91.4852,91.5747,91.4454,91.4951,29997.0
2018-05-29 14:00:00,92.01,92.08,91.84,91.86,31607.0,91.4852,91.5548,91.3162,91.336,31607.0
2018-05-29 14:05:00,91.87,91.95,91.72,91.88,99965.0,91.346,91.4255,91.1968,91.3559,99965.0
2018-05-29 14:10:00,91.9,92.05,91.88,92.04,25612.0,91.3758,91.525,91.3559,91.515,25612.0
2018-05-29 14:15:00,92.01,92.05,91.9,91.97,25029.0,91.4852,91.525,91.3758,91.4454,25029.0
2018-05-29 14:20:00,91.95,92.04,91.91,92.04,16248.0,91.4255,91.515,91.3858,91.515,16248.0
2018-05-29 14:25:00,92.04,92.07,91.97,92.06,67200.0,91.515,91.5449,91.4454,91.5349,67200.0
2018-05-29 14:30:00,92.07,92.12,92.04,92.08,16226.0,91.5449,91.5946,91.515,91.5548,16226.0
2018-05-29 14:35:00,92.08,92.2,92.05,92.08,28118.0,91.5548,91.6741,91.525,91.5548,28118.0
2018-05-29 14:40:00,92.1,92.17,91.88,91.92,28830.0,91.5747,91.6443,91.3559,91.3957,28830.0
2018-05-29 14:45:00,91.92,92.04,91.89,92.0,18237.0,91.3957,91.515,91.3659,91.4752,18237.0
2018-05-29 14:50:00,91.99,91.99,91.84,91.88,62632.0,91.4653,91.4653,91.3162,91.3559,62632.0
2018-05-29 14:55:00,91.89,91.89,91.77,91.78,34612.0,91.3659,91.3659,91.2466,91.2565,34612.0
2018-05-29 15:00:00,91.75,91.92,91.72,91.91,35333.0,91.2267,91.3957,91.1968,91.3858,35333.0
2018-05-29 15:05:00,91.89,92.03,91.88,92.02,19682.0,91.3659,91.5051,91.3559,91.4951,19682.0
2018-05-29 15:10:00,92.03,92.04,91.95,92.01,18116.0,91.5051,91.515,91.4255,91.4852,18116.0
2018-05-29 15:15:00,92.01,92.02,91.8,91.82,43279.0,91.4852,91.4951,91.2764,91.2963,43279.0
2018-05-29 15:20:00,91.82,91.87,91.73,91.84,56757.0,91.2963,91.346,91.2068,91.3162,56757.0
2018-05-29 15:25:00,91.85,91.95,91.83,91.93,39343.0,91.3261,91.4255,91.3062,91.4056,39343.0
2018-05-29 15:30:00,91.93,92.11,91.88,92.08,35875.0,91.4056,91.5846,91.3559,91.5548,35875.0
2018-05-29 15:35:00,92.08,92.28,92.06,92.21,38675.0,91.5548,91.7537,91.5349,91.6841,38675.0
2018-05-29 15:40:00,92.22,92.38,92.22,92.37,57888.0,91.694,91.8531,91.694,91.8431,57888.0
2018-05-29 15:45:00,92.38,92.49,92.38,92.46,123675.0,91.8531,91.9625,91.8531,91.9326,123675.0
2018-05-29 15:50:00,92.46,92.54,92.4,92.49,169009.0,91.9326,92.0122,91.873,91.9625,169009.0
2018-05-29 15:55:00,92.49,92.54,92.4,92.43,267576.0,91.9625,92.0122,91.873,91.9028,267576.0
2018-05-30 09:30:00,92.96,93.39,92.8,93.36,75236.0,92.4298,92.8573,92.2707,92.8275,75236.0
2018-05-30 09:35:00,93.37,93.49,93.25,93.49,67645.0,92.8374,92.9568,92.7181,92.9568,67645.0
2018-05-30 09:40:00,93.5,93.75,93.48,93.7,49481.0,92.9667,93.2153,92.9468,93.1656,49481.0
2018-05-30 09:45:00,93.72,93.78,93.52,93.57,123958.0,93.1854,93.2451,92.9866,93.0363,123958.0
2018-05-30 09:50:00,93.58,93.71,93.5,93.58,69229.0,93.0462,93.1755,92.9667,93.0462,69229.0
2018-05-30 09:55:00,93.55,93.77,93.52,93.74,18407.0,93.0164,93.2352,92.9866,93.2053,18407.0
2018-05-30 10:00:00,93.77,93.87,93.61,93.79,55932.0,93.2352,93.3346,93.0761,93.255,55932.0
2018-05-30 10:05:00,93.81,93.89,93.75,93.82,52695.0,93.2749,93.3545,93.2153,93.2849,52695.0
2018-05-30 10:10:00,93.84,94.0,93.71,93.91,47256.0,93.3048,93.4638,93.1755,93.3744,47256.0
2018-05-30 10:15:00,93.91,94.09,93.91,93.98,86074.0,93.3744,93.5533,93.3744,93.444,86074.0
2018-05-30 10:20:00,93.99,94.04,93.82,93.94,75071.0,93.4539,93.5036,93.2849,93.4042,75071.0
2018-05-30 10:25:00,93.96,94.08,93.93,94.08,44576.0,93.4241,93.5434,93.3942,93.5434,44576.0
2018-05-30 10:30:00,94.09,94.23,93.98,94.21,27650.0,93.5533,93.6925,93.444,93.6726,27650.0
2018-05-30 10:35:00,94.23,94.3,94.07,94.13,120005.0,93.6925,93.7621,93.5334,93.5931,120005.0
2018-05-30 10:40:00,94.15,94.36,94.11,94.2,61381.0,93.613,93.8218,93.5732,93.6627,61381.0
2018-05-30 10:45:00,94.2,94.23,93.96,94.12,93443.0,93.6627,93.6925,93.4241,93.5832,93443.0
2018-05-30 10:50:00,94.13,94.25,94.09,94.19,21634.0,93.5931,93.7124,93.5533,93.6528,21634.0
2018-05-30 10:55:00,94.2,94.34,94.19,94.24,34992.0,93.6627,93.8019,93.6528,93.7025,34992.0
2018-05-30 11:00:00,94.25,94.28,94.06,94.08,70735.0,93.7124,93.7422,93.5235,93.5434,70735.0
2018-05-30 11:05:00,94.07,94.07,93.84,93.92,39086.0,93.5334,93.5334,93.3048,93.3843,39086.0
2018-05-30 11:10:00,93.91,94.11,93.91,94.05,13472.0,93.3744,93.5732,93.3744,93.5136,13472.0
2018-05-30 11:15:00,94.07,94.09,94.0,94.0,14005.0,93.5334,93.5533,93.4638,93.4638,14005.0
2018-05-30 11:20:00,94.0,94.08,93.92,94.0,27143.0,93.4638,93.5434,93.3843,93.4638,27143.0
2018-05-30 11:25:00,94.02,94.06,93.95,93.95,15466.0,93.4837,93.5235,93.4141,93.4141,15466.0
2018-05-30 11:30:00,93.93,94.06,93.91,93.97,34402.0,93.3942,93.5235,93.3744,93.434,34402.0
2018-05-30 11:35:00,93.98,94.01,93.91,93.93,17935.0,93.444,93.4738,93.3744,93.3942,17935.0
2018-05-30 11:40:00,93.93,93.95,93.83,93.91,18930.0,93.3942,93.4141,93.2948,93.3744,18930.0
2018-05-30 11:45:00,93.92,94.0,93.91,93.93,14945.0,93.3843,93.4638,93.3744,93.3942,14945.0
2018-05-30 11:50:00,93.94,93.98,93.89,93.9,13422.0,93.4042,93.444,93.3545,93.3644,13422.0
2018-05-30 11:55:00,93.9,93.99,93.87,93.93,34247.0,93.3644,93.4539,93.3346,93.3942,34247.0
2018-05-30 12:00:00,93.95,94.06,93.95,94.01,32871.0,93.4141,93.5235,93.4141,93.4738,32871.0
2018-05-30 12:05:00,94.0,94.09,93.93,93.94,40136.0,93.4638,93.5533,93.3942,93.4042,40136.0
2018-05-30 12:10:00,93.96,93.98,93.9,93.91,10859.0,93.4241,93.444,93.3644,93.3744,10859.0
2018-05-30 12:15:00,93.9,93.98,93.86,93.86,14324.0,93.3644,93.444,93.3246,93.3246,14324.0
2018-05-30 12:20:00,93.9,94.0,93.9,93.95,10300.0,93.3644,93.4638,93.3644,93.4141,10300.0
2018-05-30 12:25:00,93.93,93.95,93.81,93.85,27529.0,93.3942,93.4141,93.2749,93.3147,27529.0
2018-05-30 12:30:00,93.87,93.92,93.85,93.88,13352.0,93.3346,93.3843,93.3147,93.3445,13352.0
2018-05-30 12:35:00,93.9,94.0,93.56,93.75,142552.0,93.3644,93.4638,93.0264,93.2153,142552.0
2018-05-30 12:40:00,93.74,93.75,93.39,93.49,82470.0,93.2053,93.2153,92.8573,92.9568,82470.0
2018-05-30 12:45:00,93.48,93.68,93.45,93.66,56613.0,92.9468,93.1457,92.917,93.1258,56613.0
2018-05-30 12:50:00,93.67,93.77,93.65,93.77,38756.0,93.1357,93.2352,93.1158,93.2352,38756.0
2018-05-30 12:55:00,93.79,93.8,93.69,93.73,31992.0,93.255,93.265,93.1556,93.1954,31992.0
2018-05-30 13:00:00,93.73,93.75,93.58,93.64,31716.0,93.1954,93.2153,93.0462,93.1059,31716.0
2018-05-30 13:05:00,93.65,93.73,93.63,93.71,20868.0,93.1158,93.1954,93.096,93.1755,20868.0
2018-05-30 13:10:00,93.72,93.75,93.65,93.73,31878.0,93.1854,93.2153,93.1158,93.1954,31878.0
2018-05-30 13:15:00,93.74,93.78,93.71,93.78,15558.0,93.2053,93.2451,93.1755,93.2451,15558.0
2018-05-30 13:20:00,93.79,93.84,93.73,93.76,19103.0,93.255,93.3048,93.1954,93.2252,19103.0
2018-05-30 13:25:00,93.79,93.86,93.76,93.78,9657.0,93.255,93.3246,93.2252,93.2451,9657.0
2018-05-30 13:30:00,93.78,93.86,93.76,93.86,12893.0,93.2451,93.3246,93.2252,93.3246,12893.0
2018-05-30 13:35:00,93.86,93.93,93.84,93.92,24404.0,93.3246,93.3942,93.3048,93.3843,24404.0
2018-05-30 13:40:00,93.96,94.06,93.96,94.01,25794.0,93.4241,93.5235,93.4241,93.4738,25794.0
2018-05-30 13:45:00,93.99,94.06,93.97,94.06,27683.0,93.4539,93.5235,93.434,93.5235,27683.0
2018-05-30 13:50:00,94.08,94.16,94.02,94.02,57769.0,93.5434,93.6229,93.4837,93.4837,57769.0
2018-05-30 13:55:00,94.04,94.04,93.96,93.99,24098.0,93.5036,93.5036,93.4241,93.4539,24098.0
2018-05-30 14:00:00,93.99,94.09,93.98,94.04,18301.0,93.4539,93.5533,93.444,93.5036,18301.0
2018-05-30 14:05:00,94.04,94.22,94.02,94.22,13734.0,93.5036,93.6826,93.4837,93.6826,13734.0
2018-05-30 14:10:00,94.22,94.28,94.19,94.28,32721.0,93.6826,93.7422,93.6528,93.7422,32721.0
2018-05-30 14:15:00,94.29,94.29,94.11,94.21,26766.0,93.7522,93.7522,93.5732,93.6726,26766.0
2018-05-30 14:20:00,94.22,94.25,94.18,94.22,8648.0,93.6826,93.7124,93.6428,93.6826,8648.0
2018-05-30 14:25:00,94.23,94.34,94.23,94.33,12930.0,93.6925,93.8019,93.6925,93.792,12930.0
2018-05-30 14:30:00,94.33,94.46,94.3,94.46,58938.0,93.792,93.9212,93.7621,93.9212,58938.0
2018-05-30 14:35:00,94.46,94.46,94.32,94.33,104770.0,93.9212,93.9212,93.782,93.792,104770.0
2018-05-30 14:40:00,94.33,94.34,94.18,94.25,30752.0,93.792,93.8019,93.6428,93.7124,30752.0
2018-05-30 14:45:00,94.25,94.28,94.21,94.25,19354.0,93.7124,93.7422,93.6726,93.7124,19354.0
2018-05-30 14:50:00,94.26,94.34,94.23,94.23,42262.0,93.7224,93.8019,93.6925,93.6925,42262.0
2018-05-30 14:55:00,94.23,94.29,94.13,94.27,63778.0,93.6925,93.7522,93.5931,93.7323,63778.0
2018-05-30 15:00:00,94.28,94.29,94.17,94.24,19726.0,93.7422,93.7522,93.6329,93.7025,19726.0
2018-05-30 15:05:00,94.25,94.28,94.16,94.19,21202.0,93.7124,93.7422,93.6229,93.6528,21202.0
2018-05-30 15:10:00,94.19,94.19,94.08,94.09,16843.0,93.6528,93.6528,93.5434,93.5533,16843.0
2018-05-30 15:15:00,94.08,94.2,94.07,94.19,10701.0,93.5434,93.6627,93.5334,93.6528,10701.0
2018-05-30 15:20:00,94.2,94.21,94.12,94.14,34049.0,93.6627,93.6726,93.5832,93.603,34049.0
2018-05-30 15:25:00,94.13,94.14,94.0,94.05,40265.0,93.5931,93.603,93.4638,93.5136,40265.0
2018-05-30 15:30:00,94.02,94.04,93.95,93.97,30179.0,93.4837,93.5036,93.4141,93.434,30179.0
2018-05-30 15:35:00,93.98,93.98,93.91,93.92,39740.0,93.444,93.444,93.3744,93.3843,39740.0
2018-05-30 15:40:00,93.92,94.0,93.91,93.98,28426.0,93.3843,93.4638,93.3744,93.444,28426.0
2018-05-30 15:45:00,93.98,93.98,93.88,93.94,52690.0,93.444,93.444,93.3445,93.4042,52690.0
2018-05-30 15:50:00,93.97,94.13,93.97,94.12,89424.0,93.434,93.5931,93.434,93.5832,89424.0
2018-05-30 15:55:00,94.12,94.25,94.08,94.16,303674.0,93.5832,93.7124,93.5434,93.6229,303674.0
2018-05-31 09:30:00,94.52,94.96,94.38,94.92,121849.0,93.9809,94.4184,93.8417,94.3786,121849.0
2018-05-31 09:35:00,94.92,95.29,94.79,95.29,108657.0,94.3786,94.7465,94.2493,94.7465,108657.0
2018-05-31 09:40:00,95.32,95.57,95.27,95.55,194266.0,94.7763,95.0249,94.7266,95.005,194266.0
2018-05-31 09:45:00,95.53,95.91,95.51,95.7,195732.0,94.9851,95.3629,94.9652,95.1541,195732.0
2018-05-31 09:50:00,95.7,95.97,95.68,95.95,136385.0,95.1541,95.4226,95.1343,95.4027,136385.0
2018-05-31 09:55:00,95.96,96.04,95.85,95.92,218585.0,95.4127,95.4922,95.3033,95.3729,218585.0
2018-05-31 10:00:00,95.92,96.04,95.86,95.94,329782.0,95.3729,95.4922,95.3132,95.3928,329782.0
2018-05-31 10:05:00,95.94,95.94,95.56,95.72,107268.0,95.3928,95.3928,95.0149,95.174,107268.0
2018-05-31 10:10:00,95.73,95.81,95.52,95.56,35447.0,95.184,95.2635,94.9752,95.0149,35447.0
2018-05-31 10:15:00,95.57,95.6,95.17,95.17,48666.0,95.0249,95.0547,94.6272,94.6272,48666.0
2018-05-31 10:20:00,95.16,95.32,95.14,95.3,119674.0,94.6172,94.7763,94.5973,94.7564,119674.0
2018-05-31 10:25:00,95.29,95.32,95.18,95.24,108208.0,94.7465,94.7763,94.6371,94.6968,108208.0
2018-05-31 10:30:00,95.25,95.29,95.18,95.27,104965.0,94.7067,94.7465,94.6371,94.7266,104965.0
2018-05-31 10:35:00,95.27,95.27,95.0,95.0,86766.0,94.7266,94.7266,94.4581,94.4581,86766.0
2018-05-31 10:40:00,94.99,95.0,94.75,94.8,72420.0,94.4482,94.4581,94.2096,94.2593,72420.0
2018-05-31 10:45:00,94.8,94.81,94.54,94.54,43222.0,94.2593,94.2692,94.0008,94.0008,43222.0
2018-05-31 10:50:00,94.54,94.77,94.39,94.75,69565.0,94.0008,94.2294,93.8516,94.2096,69565.0
2018-05-31 10:55:00,94.78,94.84,94.7,94.78,52597.0,94.2394,94.2991,94.1598,94.2394,52597.0
2018-05-31 11:00:00,94.77,95.27,94.77,95.26,80599.0,94.2294,94.7266,94.2294,94.7167,80599.0
2018-05-31 11:05:00,95.29,95.35,95.21,95.29,22947.0,94.7465,94.8061,94.6669,94.7465,22947.0
2018-05-31 11:10:00,95.29,95.32,95.23,95.27,15975.0,94.7465,94.7763,94.6868,94.7266,15975.0
2018-05-31 11:15:00,95.29,95.29,95.01,95.03,47017.0,94.7465,94.7465,94.4681,94.488,47017.0
2018-05-31 11:20:00,95.05,95.36,95.05,95.36,37476.0,94.5079,94.8161,94.5079,94.8161,37476.0
2018-05-31 11:25:00,95.35,95.46,95.3,95.44,104130.0,94.8061,94.9155,94.7564,94.8956,104130.0
2018-05-31 11:30:00,95.44,95.58,95.3,95.55,130548.0,94.8956,95.0348,94.7564,95.005,130548.0
2018-05-31 11:35:00,95.56,95.6,95.4,95.52,164645.0,95.0149,95.0547,94.8559,94.9752,164645.0
2018-05-31 11:40:00,95.53,95.66,95.51,95.53,61170.0,94.9851,95.1144,94.9652,94.9851,61170.0
2018-05-31 11:45:00,95.54,95.54,95.16,95.18,81262.0,94.9951,94.9951,94.6172,94.6371,81262.0
2018-05-31 11:50:00,95.19,95.29,95.13,95.21,21089.0,94.6471,94.7465,94.5874,94.6669,21089.0
2018-05-31 11:55:00,95.2,95.29,95.17,95.18,22079.0,94.657,94.7465,94.6272,94.6371,22079.0
2018-05-31 12:00:00,95.2,95.34,95.15,95.34,141238.0,94.657,94.7962,94.6073,94.7962,141238.0
2018-05-31 12:05:00,95.33,95.37,95.25,95.31,50470.0,94.7863,94.826,94.7067,94.7664,50470.0
2018-05-31 12:10:00,95.31,95.36,95.19,95.2,112042.0,94.7664,94.8161,94.6471,94.657,112042.0
2018-05-31 12:15:00,95.2,95.37,95.19,95.37,18145.0,94.657,94.826,94.6471,94.826,18145.0
2018-05-31 12:20:00,95.37,95.47,95.36,95.47,26843.0,94.826,94.9255,94.8161,94.9255,26843.0
2018-05-31 12:25:00,95.47,95.5,95.18,95.3,108602.0,94.9255,94.9553,94.6371,94.7564,108602.0
2018-05-31 12:30:00,95.3,95.3,94.98,95.07,69536.0,94.7564,94.7564,94.4383,94.5277,69536.0
2018-05-31 12:35:00,95.11,95.31,95.1,95.3,12059.0,94.5675,94.7664,94.5576,94.7564,12059.0
2018-05-31 12:40:00,95.31,95.33,95.18,95.27,17053.0,94.7664,94.7863,94.6371,94.7266,17053.0
2018-05-31 12:45:00,95.27,95.33,95.2,95.3,21200.0,94.7266,94.7863,94.657,94.7564,21200.0
2018-05-31 12:50:00,95.29,95.34,95.23,95.34,116399.0,94.7465,94.7962,94.6868,94.7962,116399.0
2018-05-31 12:55:00,95.31,95.36,95.3,95.36,66741.0,94.7664,94.8161,94.7564,94.8161,66741.0
2018-05-31 13:00:00,95.35,95.36,95.25,95.35,7887.0,94.8061,94.8161,94.7067,94.8061,7887.0
2018-05-31 13:05:00,95.36,95.47,95.34,95.45,10552.0,94.8161,94.9255,94.7962,94.9056,10552.0
2018-05-31 13:10:00,95.46,95.5,95.37,95.46,103246.0,94.9155,94.9553,94.826,94.9155,103246.0
2018-05-31 13:15:00,95.46,95.53,95.44,95.5,16362.0,94.9155,94.9851,94.8956,94.9553,16362.0
2018-05-31 13:20:00,95.5,95.6,95.5,95.52,36816.0,94.9553,95.0547,94.9553,94.9752,36816.0
2018-05-31 13:25:00,95.52,95.57,95.5,95.55,24936.0,94.9752,95.0249,94.9553,95.005,24936.0
2018-05-31 13:30:00,95.56,95.59,95.39,95.39,24135.0,95.0149,95.0448,94.8459,94.8459,24135.0
2018-05-31 13:35:00,95.4,95.5,95.3,95.46,12433.0,94.8559,94.9553,94.7564,94.9155,12433.0
2018-05-31 13:40:00,95.49,95.59,95.47,95.51,8980.0,94.9453,95.0448,94.9255,94.9652,8980.0
2018-05-31 13:45:00,95.5,95.59,95.46,95.46,13838.0,94.9553,95.0448,94.9155,94.9155,13838.0
2018-05-31 13:50:00,95.46,95.48,95.34,95.39,14502.0,94.9155,94.9354,94.7962,94.8459,14502.0
2018-05-31 13:55:00,95.43,95.44,95.07,95.1,115163.0,94.8857,94.8956,94.5277,94.5576,115163.0
2018-05-31 14:00:00,95.1,95.2,94.95,95.14,56068.0,94.5576,94.657,94.4084,94.5973,56068.0
2018-05-31 14:05:00,95.14,95.24,95.08,95.08,70539.0,94.5973,94.6968,94.5377,94.5377,70539.0
2018-05-31 14:10:00,95.08,95.27,95.08,95.27,72090.0,94.5377,94.7266,94.5377,94.7266,72090.0
2018-05-31 14:15:00,95.26,95.39,95.25,95.32,80776.0,94.7167,94.8459,94.7067,94.7763,80776.0
2018-05-31 14:20:00,95.34,95.38,95.27,95.34,8383.0,94.7962,94.836,94.7266,94.7962,8383.0
2018-05-31 14:25:00,95.34,95.51,95.34,95.5,72706.0,94.7962,94.9652,94.7962,94.9553,72706.0
2018-05-31 14:30:00,95.5,95.51,95.41,95.45,120148.0,94.9553,94.9652,94.8658,94.9056,120148.0
2018-05-31 14:35:00,95.46,95.53,95.35,95.35,30278.0,94.9155,94.9851,94.8061,94.8061,30278.0
2018-05-31 14:40:00,95.35,95.53,95.35,95.51,20560.0,94.8061,94.9851,94.8061,94.9652,20560.0
2018-05-31 14:45:00,95.51,95.51,95.38,95.43,18760.0,94.9652,94.9652,94.836,94.8857,18760.0
2018-05-31 14:50:00,95.42,95.57,95.39,95.56,18210.0,94.8757,95.0249,94.8459,95.0149,18210.0
2018-05-31 14:55:00,95.56,95.62,95.48,95.56,51924.0,95.0149,95.0746,94.9354,95.0149,51924.0
2018-05-31 15:00:00,95.56,95.64,95.49,95.54,57958.0,95.0149,95.0945,94.9453,94.9951,57958.0
2018-05-31 15:05:00,95.54,95.7,95.53,95.69,38647.0,94.9951,95.1541,94.9851,95.1442,38647.0
2018-05-31 15:10:00,95.68,95.74,95.58,95.72,68439.0,95.1343,95.1939,95.0348,95.174,68439.0
2018-05-31 15:15:00,95.71,95.87,95.71,95.8,80243.0,95.1641,95.3232,95.1641,95.2536,80243.0
2018-05-31 15:20:00,95.79,95.84,95.66,95.76,122994.0,95.2436,95.2933,95.1144,95.2138,122994.0
2018-05-31 15:25:00,95.76,95.78,95.71,95.72,79794.0,95.2138,95.2337,95.1641,95.174,79794.0
2018-05-31 15:30:00,95.72,95.73,95.59,95.63,145532.0,95.174,95.184,95.0448,95.0845,145532.0
2018-05-31 15:35:00,95.63,95.7,95.59,95.62,124440.0,95.0845,95.1541,95.0448,95.0746,124440.0
2018-05-31 15:40:00,95.61,95.68,95.59,95.66,166986.0,95.0647,95.1343,95.0448,95.1144,166986.0
2018-05-31 15:45:00,95.66,95.69,95.56,95.57,135829.0,95.1144,95.1442,95.0149,95.0249,135829.0
2018-05-31 15:50:00,95.57,95.62,95.54,95.62,157420.0,95.0249,95.0746,94.9951,95.0746,157420.0
2018-05-31 15:55:00,95.62,95.68,95.6,95.61,294912.0,95.0746,95.1343,95.0547,95.0647,294912.0
2018-06-01 09:30:00,96.05,96.2,95.93,96.03,67350.0,95.5021,95.6513,95.3828,95.4823,67350.0
2018-06-01 09:35:00,96.08,96.31,95.96,95.97,53103.0,95.532,95.7607,95.4127,95.4226,53103.0
2018-06-01 09:40:00,95.96,96.2,95.86,96.2,33721.0,95.4127,95.6513,95.3132,95.6513,33721.0
2018-06-01 09:45:00,96.2,96.41,96.18,96.25,67647.0,95.6513,95.8601,95.6314,95.701,67647.0
2018-06-01 09:50:00,96.24,96.37,96.12,96.27,53269.0,95.6911,95.8203,95.5717,95.7209,53269.0
2018-06-01 09:55:00,96.29,96.41,96.23,96.27,33225.0,95.7408,95.8601,95.6811,95.7209,33225.0
2018-06-01 10:00:00,96.32,96.37,96.16,96.32,95294.0,95.7706,95.8203,95.6115,95.7706,95294.0
2018-06-01 10:05:00,96.34,96.37,96.08,96.2,87860.0,95.7905,95.8203,95.532,95.6513,87860.0
2018-06-01 10:10:00,96.23,96.3,96.06,96.07,34195.0,95.6811,95.7507,95.5121,95.522,34195.0
2018-06-01 10:15:00,96.06,96.06,95.79,95.84,82297.0,95.5121,95.5121,95.2436,95.2933,82297.0
2018-06-01 10:20:00,95.85,96.25,95.85,96.08,43575.0,95.3033,95.701,95.3033,95.532,43575.0
2018-06-01 10:25:00,96.07,96.13,95.96,96.02,26799.0,95.522,95.5817,95.4127,95.4723,26799.0
2018-06-01 10:30:00,96.04,96.18,96.04,96.17,19053.0,95.4922,95.6314,95.4922,95.6215,19053.0
2018-06-01 10:35:00,96.16,96.33,96.16,96.25,29101.0,95.6115,95.7806,95.6115,95.701,29101.0
2018-06-01 10:40:00,96.25,96.34,96.22,96.25,26914.0,95.701,95.7905,95.6712,95.701,26914.0
2018-06-01 10:45:00,96.3,96.35,96.23,96.35,28824.0,95.7507,95.8004,95.6811,95.8004,28824.0
2018-06-01 10:50:00,96.38,96.44,96.29,96.32,88599.0,95.8303,95.8899,95.7408,95.7706,88599.0
2018-06-01 10:55:00,96.3,96.35,96.27,96.29,46795.0,95.7507,95.8004,95.7209,95.7408,46795.0
2018-06-01 11:00:00,96.32,96.45,96.32,96.42,18170.0,95.7706,95.8999,95.7706,95.87,18170.0
2018-06-01 11:05:00,96.42,96.46,96.28,96.37,44834.0,95.87,95.9098,95.7308,95.8203,44834.0
2018-06-01 11:10:00,96.36,96.36,96.09,96.16,129455.0,95.8104,95.8104,95.5419,95.6115,129455.0
2018-06-01 11:15:00,96.16,96.26,96.14,96.2,109410.0,95.6115,95.711,95.5916,95.6513,109410.0
2018-06-01 11:20:00,96.2,96.31,96.19,96.26,72583.0,95.6513,95.7607,95.6414,95.711,72583.0
2018-06-01 11:25:00,96.31,96.44,96.31,96.34,61826.0,95.7607,95.8899,95.7607,95.7905,61826.0
2018-06-01 11:30:00,96.34,96.46,96.29,96.3,54925.0,95.7905,95.9098,95.7408,95.7507,54925.0
2018-06-01 11:35:00,96.34,96.43,96.32,96.38,14510.0,95.7905,95.88,95.7706,95.8303,14510.0
2018-06-01 11:40:00,96.38,96.49,96.33,96.34,33233.0,95.8303,95.9396,95.7806,95.7905,33233.0
2018-06-01 11:45:00,96.33,96.44,96.25,96.43,29221.0,95.7806,95.8899,95.701,95.88,29221.0
2018-06-01 11:50:00,96.43,96.51,96.4,96.41,68128.0,95.88,95.9595,95.8502,95.8601,68128.0
2018-06-01 11:55:00,96.42,96.55,96.42,96.51,21518.0,95.87,95.9993,95.87,95.9595,21518.0
2018-06-01 12:00:00,96.52,96.55,96.41,96.54,38014.0,95.9695,95.9993,95.8601,95.9894,38014.0
2018-06-01 12:05:00,96.55,96.62,96.5,96.6,65337.0,95.9993,96.0689,95.9496,96.049,65337.0
2018-06-01 12:10:00,96.59,96.68,96.58,96.66,32960.0,96.0391,96.1286,96.0291,96.1087,32960.0
2018-06-01 12:15:00,96.66,96.7,96.56,96.64,51192.0,96.1087,96.1484,96.0092,96.0888,51192.0
2018-06-01 12:20:00,96.63,96.65,96.45,96.49,52689.0,96.0788,96.0987,95.8999,95.9396,52689.0
2018-06-01 12:25:00,96.49,96.53,96.4,96.51,24197.0,95.9396,95.9794,95.8502,95.9595,24197.0
2018-06-01 12:30:00,96.56,96.59,96.48,96.56,10749.0,96.0092,96.0391,95.9297,96.0092,10749.0
2018-06-01 12:35:00,96.55,96.66,96.47,96.61,32267.0,95.9993,96.1087,95.9198,96.059,32267.0
2018-06-01 12:40:00,96.71,96.73,96.6,96.68,71593.0,96.1584,96.1783,96.049,96.1286,71593.0
2018-06-01 12:45:00,96.67,96.75,96.59,96.71,64344.0,96.1186,96.1982,96.0391,96.1584,64344.0
2018-06-01 12:50:00,96.72,96.91,96.68,96.89,46220.0,96.1683,96.3572,96.1286,96.3374,46220.0
2018-06-01 12:55:00,96.88,96.99,96.8,96.93,48839.0,96.3274,96.4368,96.2479,96.3771,48839.0
2018-06-01 13:00:00,96.93,96.95,96.84,96.93,22537.0,96.3771,96.397,96.2876,96.3771,22537.0
2018-06-01 13:05:00,96.95,96.98,96.9,96.98,34324.0,96.397,96.4268,96.3473,96.4268,34324.0
2018-06-01 13:10:00,96.97,97.0,96.92,96.99,56662.0,96.4169,96.4467,96.3672,96.4368,56662.0
2018-06-01 13:15:00,96.98,97.01,96.87,96.89,73399.0,96.4268,96.4567,96.3175,96.3374,73399.0
2018-06-01 13:20:00,96.9,96.97,96.82,96.92,36135.0,96.3473,96.4169,96.2678,96.3672,36135.0
2018-06-01 13:25:00,96.9,96.94,96.83,96.83,18862.0,96.3473,96.3871,96.2777,96.2777,18862.0
2018-06-01 13:30:00,96.83,96.9,96.77,96.78,43559.0,96.2777,96.3473,96.218,96.228,43559.0
2018-06-01 13:35:00,96.77,96.86,96.74,96.82,24760.0,96.218,96.3075,96.1882,96.2678,24760.0
2018-06-01 13:40:00,96.83,96.88,96.76,96.78,35468.0,96.2777,96.3274,96.2081,96.228,35468.0
2018-06-01 13:45:00,96.79,96.88,96.79,96.88,41552.0,96.2379,96.3274,96.2379,96.3274,41552.0
2018-06-01 13:50:00,96.88,96.9,96.81,96.82,33857.0,96.3274,96.3473,96.2578,96.2678,33857.0
2018-06-01 13:55:00,96.85,96.93,96.74,96.74,30307.0,96.2976,96.3771,96.1882,96.1882,30307.0
2018-06-01 14:00:00,96.74,96.77,96.63,96.65,21858.0,96.1882,96.218,96.0788,96.0987,21858.0
2018-06-01 14:05:00,96.7,96.7,96.46,96.48,64972.0,96.1484,96.1484,95.9098,95.9297,64972.0
2018-06-01 14:10:00,96.49,96.75,96.49,96.7,39624.0,95.9396,96.1982,95.9396,96.1484,39624.0
2018-06-01 14:15:00,96.72,96.75,96.68,96.74,20896.0,96.1683,96.1982,96.1286,96.1882,20896.0
2018-06-01 14:20:00,96.75,96.83,96.72,96.79,36046.0,96.1982,96.2777,96.1683,96.2379,36046.0
2018-06-01 14:25:00,96.8,96.84,96.76,96.79,26632.0,96.2479,96.2876,96.2081,96.2379,26632.0
2018-06-01 14:30:00,96.84,96.85,96.73,96.84,57038.0,96.2876,96.2976,96.1783,96.2876,57038.0
2018-06-01 14:35:00,96.85,96.89,96.8,96.83,28702.0,96.2976,96.3374,96.2479,96.2777,28702.0
2018-06-01 14:40:00,96.85,96.9,96.76,96.81,22964.0,96.2976,96.3473,96.2081,96.2578,22964.0
2018-06-01 14:45:00,96.81,96.86,96.8,96.8,25484.0,96.2578,96.3075,96.2479,96.2479,25484.0
2018-06-01 14:50:00,96.8,96.82,96.71,96.8,54486.0,96.2479,96.2678,96.1584,96.2479,54486.0
2018-06-01 14:55:00,96.79,96.85,96.77,96.83,58534.0,96.2379,96.2976,96.218,96.2777,58534.0
2018-06-01 15:00:00,96.81,96.81,96.66,96.69,67205.0,96.2578,96.2578,96.1087,96.1385,67205.0
2018-06-01 15:05:00,96.69,96.77,96.62,96.74,25040.0,96.1385,96.218,96.0689,96.1882,25040.0
2018-06-01 15:10:00,96.75,96.78,96.64,96.64,28144.0,96.1982,96.228,96.0888,96.0888,28144.0
2018-06-01 15:15:00,96.64,96.75,96.62,96.71,25164.0,96.0888,96.1982,96.0689,96.1584,25164.0
2018-06-01 15:20:00,96.7,96.77,96.67,96.69,25019.0,96.1484,96.218,96.1186,96.1385,25019.0
2018-06-01 15:25:00,96.69,96.85,96.68,96.82,64665.0,96.1385,96.2976,96.1286,96.2678,64665.0
2018-06-01 15:30:00,96.8,96.86,96.76,96.77,34056.0,96.2479,96.3075,96.2081,96.218,34056.0
2018-06-01 15:35:00,96.77,96.89,96.71,96.87,33859.0,96.218,96.3374,96.1584,96.3175,33859.0
2018-06-01 15:40:00,96.88,96.92,96.73,96.73,131478.0,96.3274,96.3672,96.1783,96.1783,131478.0
2018-06-01 15:45:00,96.74,96.76,96.64,96.65,154426.0,96.1882,96.2081,96.0888,96.0987,154426.0
2018-06-01 15:50:00,96.65,96.78,96.65,96.69,233629.0,96.0987,96.228,96.0987,96.1385,233629.0
2018-06-01 15:55:00,96.7,96.8,96.66,96.66,375130.0,96.1484,96.2479,96.1087,96.1087,375130.0
2018-06-04 09:30:00,97.35,97.48,97.17,97.47,67235.0,96.7947,96.924,96.6158,96.914,67235.0
2018-06-04 09:35:00,97.48,97.63,96.93,96.93,162683.0,96.924,97.0731,96.3771,96.3771,162683.0
2018-06-04 09:40:00,96.96,97.11,96.85,96.95,87588.0,96.407,96.5561,96.2976,96.397,87588.0
2018-06-04 09:45:00,96.97,96.98,96.56,96.59,164182.0,96.4169,96.4268,96.0092,96.0391,164182.0
2018-06-04 09:50:00,96.56,96.61,96.07,96.07,171856.0,96.0092,96.059,95.522,95.522,171856.0
2018-06-04 09:55:00,96.07,96.18,96.02,96.07,123649.0,95.522,95.6314,95.4723,95.522,123649.0
2018-06-04 10:00:00,96.08,96.12,95.75,95.86,195345.0,95.532,95.5717,95.2039,95.3132,195345.0
2018-06-04 10:05:00,95.85,95.85,95.45,95.47,153242.0,95.3033,95.3033,94.9056,94.9255,153242.0
2018-06-04 10:10:00,95.48,95.59,95.14,95.23,123457.0,94.9354,95.0448,94.5973,94.6868,123457.0
2018-06-04 10:15:00,95.22,95.69,95.13,95.68,202668.0,94.6769,95.1442,94.5874,95.1343,202668.0
2018-06-04 10:20:00,95.69,95.91,95.66,95.81,92532.0,95.1442,95.3629,95.1144,95.2635,92532.0
2018-06-04 10:25:00,95.82,95.87,95.65,95.67,86310.0,95.2735,95.3232,95.1044,95.1243,86310.0
2018-06-04 10:30:00,95.61,95.63,94.87,94.87,514121.0,95.0647,95.0845,94.3289,94.3289,514121.0
2018-06-04 10:35:00,94.87,95.1,94.81,94.87,263805.0,94.3289,94.5576,94.2692,94.3289,263805.0
2018-06-04 10:40:00,94.88,94.99,94.66,94.98,215569.0,94.3388,94.4482,94.1201,94.4383,215569.0
2018-06-04 10:45:00,94.98,95.18,94.93,95.16,97010.0,94.4383,94.6371,94.3885,94.6172,97010.0
2018-06-04 10:50:00,95.15,95.25,94.97,95.24,62205.0,94.6073,94.7067,94.4283,94.6968,62205.0
2018-06-04 10:55:00,95.25,95.4,95.2,95.23,95130.0,94.7067,94.8559,94.657,94.6868,95130.0
2018-06-04 11:00:00,95.25,95.49,95.22,95.32,208114.0,94.7067,94.9453,94.6769,94.7763,208114.0
2018-06-04 11:05:00,95.31,95.52,95.23,95.52,46483.0,94.7664,94.9752,94.6868,94.9752,46483.0
2018-06-04 11:10:00,95.54,95.72,95.5,95.62,42269.0,94.9951,95.174,94.9553,95.0746,42269.0
2018-06-04 11:15:00,95.62,95.75,95.6,95.7,14766.0,95.0746,95.2039,95.0547,95.1541,14766.0
2018-06-04 11:20:00,95.71,95.86,95.6,95.63,118936.0,95.1641,95.3132,95.0547,95.0845,118936.0
2018-06-04 11:25:00,95.65,95.97,95.65,95.97,27871.0,95.1044,95.4226,95.1044,95.4226,27871.0
2018-06-04 11:30:00,96.0,96.02,95.93,95.97,25809.0,95.4524,95.4723,95.3828,95.4226,25809.0
2018-06-04 11:35:00,95.98,96.06,95.79,95.89,52145.0,95.4325,95.5121,95.2436,95.3431,52145.0
2018-06-04 11:40:00,95.9,96.22,95.89,96.13,82797.0,95.353,95.6712,95.3431,95.5817,82797.0
2018-06-04 11:45:00,96.13,96.13,95.97,96.09,52387.0,95.5817,95.5817,95.4226,95.5419,52387.0
2018-06-04 11:50:00,96.08,96.08,95.87,95.98,44669.0,95.532,95.532,95.3232,95.4325,44669.0
2018-06-04 11:55:00,95.98,96.11,95.98,96.01,20247.0,95.4325,95.5618,95.4325,95.4624,20247.0
2018-06-04 12:00:00,96.03,96.05,95.94,96.02,16309.0,95.4823,95.5021,95.3928,95.4723,16309.0
2018-06-04 12:05:00,96.03,96.17,96.03,96.03,22550.0,95.4823,95.6215,95.4823,95.4823,22550.0
2018-06-04 12:10:00,96.03,96.08,95.96,96.02,42136.0,95.4823,95.532,95.4127,95.4723,42136.0
2018-06-04 12:15:00,96.01,96.08,95.98,96.07,18729.0,95.4624,95.532,95.4325,95.522,18729.0
2018-06-04 12:20:00,96.08,96.17,95.98,95.98,36261.0,95.532,95.6215,95.4325,95.4325,36261.0
2018-06-04 12:25:00,95.98,96.09,95.98,96.06,19636.0,95.4325,95.5419,95.4325,95.5121,19636.0
2018-06-04 12:30:00,96.06,96.12,96.04,96.1,11069.0,95.5121,95.5717,95.4922,95.5519,11069.0
2018-06-04 12:35:00,96.14,96.18,95.96,96.0,78590.0,95.5916,95.6314,95.4127,95.4524,78590.0
2018-06-04 12:40:00,95.99,96.0,95.91,95.92,23777.0,95.4425,95.4524,95.3629,95.3729,23777.0
2018-06-04 12:45:00,95.92,95.94,95.85,95.88,34052.0,95.3729,95.3928,95.3033,95.3331,34052.0
2018-06-04 12:50:00,95.87,95.98,95.87,95.98,12253.0,95.3232,95.4325,95.3232,95.4325,12253.0
2018-06-04 12:55:00,95.97,95.99,95.94,95.97,18346.0,95.4226,95.4425,95.3928,95.4226,18346.0
2018-06-04 13:00:00,95.99,96.06,95.95,96.03,46430.0,95.4425,95.5121,95.4027,95.4823,46430.0
2018-06-04 13:05:00,96.05,96.1,95.82,95.94,154727.0,95.5021,95.5519,95.2735,95.3928,154727.0
2018-06-04 13:10:00,95.94,95.98,95.86,95.9,16792.0,95.3928,95.4325,95.3132,95.353,16792.0
2018-06-04 13:15:00,95.88,95.88,95.65,95.76,59622.0,95.3331,95.3331,95.1044,95.2138,59622.0
2018-06-04 13:20:00,95.77,95.92,95.77,95.91,24168.0,95.2237,95.3729,95.2237,95.3629,24168.0
2018-06-04 13:25:00,95.93,95.94,95.85,95.92,13864.0,95.3828,95.3928,95.3033,95.3729,13864.0
2018-06-04 13:30:00,95.91,95.91,95.53,95.54,224439.0,95.3629,95.3629,94.9851,94.9951,224439.0
2018-06-04 13:35:00,95.52,95.66,95.5,95.53,17985.0,94.9752,95.1144,94.9553,94.9851,17985.0
2018-06-04 13:40:00,95.54,95.63,95.54,95.63,8810.0,94.9951,95.0845,94.9951,95.0845,8810.0
2018-06-04 13:45:00,95.67,95.85,95.67,95.84,17830.0,95.1243,95.3033,95.1243,95.2933,17830.0
2018-06-04 13:50:00,95.84,95.93,95.79,95.86,17479.0,95.2933,95.3828,95.2436,95.3132,17479.0
2018-06-04 13:55:00,95.85,95.86,95.79,95.84,21321.0,95.3033,95.3132,95.2436,95.2933,21321.0
2018-06-04 14:00:00,95.84,95.91,95.81,95.88,22478.0,95.2933,95.3629,95.2635,95.3331,22478.0
2018-06-04 14:05:00,95.88,95.93,95.87,95.89,19087.0,95.3331,95.3828,95.3232,95.3431,19087.0
2018-06-04 14:10:00,95.88,95.89,95.75,95.75,20714.0,95.3331,95.3431,95.2039,95.2039,20714.0
2018-06-04 14:15:00,95.75,95.82,95.63,95.71,22061.0,95.2039,95.2735,95.0845,95.1641,22061.0
2018-06-04 14:20:00,95.7,95.77,95.6,95.77,23551.0,95.1541,95.2237,95.0547,95.2237,23551.0
2018-06-04 14:25:00,95.78,95.89,95.69,95.86,22404.0,95.2337,95.3431,95.1442,95.3132,22404.0
2018-06-04 14:30:00,95.86,95.89,95.82,95.83,24433.0,95.3132,95.3431,95.2735,95.2834,24433.0
2018-06-04 14:35:00,95.82,95.97,95.8,95.94,16054.0,95.2735,95.4226,95.2536,95.3928,16054.0
2018-06-04 14:40:00,95.93,96.0,95.91,95.95,24806.0,95.3828,95.4524,95.3629,95.4027,24806.0
2018-06-04 14:45:00,95.96,96.01,95.95,95.97,17265.0,95.4127,95.4624,95.4027,95.4226,17265.0
2018-06-04 14:50:00,95.97,96.0,95.93,95.96,10417.0,95.4226,95.4524,95.3828,95.4127,10417.0
2018-06-04 14:55:00,95.97,96.21,95.96,96.17,41932.0,95.4226,95.6612,95.4127,95.6215,41932.0
2018-06-04 15:00:00,96.17,96.23,96.12,96.13,22622.0,95.6215,95.6811,95.5717,95.5817,22622.0
2018-06-04 15:05:00,96.16,96.17,96.07,96.11,46107.0,95.6115,95.6215,95.522,95.5618,46107.0
2018-06-04 15:10:00,96.11,96.14,96.03,96.12,39370.0,95.5618,95.5916,95.4823,95.5717,39370.0
2018-06-04 15:15:00,96.11,96.13,96.03,96.12,38029.0,95.5618,95.5817,95.4823,95.5717,38029.0
2018-06-04 15:20:00,96.13,96.22,96.09,96.19,24245.0,95.5817,95.6712,95.5419,95.6414,24245.0
2018-06-04 15:25:00,96.19,96.34,96.18,96.26,192161.0,95.6414,95.7905,95.6314,95.711,192161.0
2018-06-04 15:30:00,96.26,96.29,96.22,96.27,32312.0,95.711,95.7408,95.6712,95.7209,32312.0
2018-06-04 15:35:00,96.27,96.37,96.21,96.36,29338.0,95.7209,95.8203,95.6612,95.8104,29338.0
2018-06-04 15:40:00,96.38,96.38,96.25,96.3,36740.0,95.8303,95.8303,95.701,95.7507,36740.0
2018-06-04 15:45:00,96.3,96.3,96.2,96.25,59334.0,95.7507,95.7507,95.6513,95.701,59334.0
2018-06-04 15:50:00,96.25,96.38,96.24,96.38,117473.0,95.701,95.8303,95.6911,95.8303,117473.0
2018-06-04 15:55:00,96.37,96.52,96.28,96.47,155709.0,95.8203,95.9695,95.7308,95.9198,155709.0
2018-06-05 09:30:00,96.41,96.7,96.32,96.68,70433.0,95.8601,96.1484,95.7706,96.1286,70433.0
2018-06-05 09:35:00,96.69,97.02,96.68,96.89,91190.0,96.1385,96.4666,96.1286,96.3374,91190.0
2018-06-05 09:40:00,96.93,97.22,96.88,97.21,40731.0,96.3771,96.6655,96.3274,96.6555,40731.0
2018-06-05 09:45:00,97.21,97.49,97.21,97.29,116645.0,96.6555,96.9339,96.6555,96.7351,116645.0
2018-06-05 09:50:00,97.28,97.35,96.92,97.02,76016.0,96.7251,96.7947,96.3672,96.4666,76016.0
2018-06-05 09:55:00,96.99,97.17,96.97,97.14,28229.0,96.4368,96.6158,96.4169,96.5859,28229.0
2018-06-05 10:00:00,97.14,97.2,97.06,97.12,36912.0,96.5859,96.6456,96.5064,96.566,36912.0
2018-06-05 10:05:00,97.13,97.23,97.06,97.08,33001.0,96.576,96.6754,96.5064,96.5263,33001.0
2018-06-05 10:10:00,97.1,97.24,97.1,97.1,43108.0,96.5462,96.6854,96.5462,96.5462,43108.0
2018-06-05 10:15:00,97.09,97.18,97.01,97.16,33538.0,96.5362,96.6257,96.4567,96.6058,33538.0
2018-06-05 10:20:00,97.16,97.26,97.01,97.05,26970.0,96.6058,96.7052,96.4567,96.4964,26970.0
2018-06-05 10:25:00,97.04,97.15,97.02,97.15,27759.0,96.4865,96.5959,96.4666,96.5959,27759.0
2018-06-05 10:30:00,97.19,97.28,97.06,97.11,66497.0,96.6356,96.7251,96.5064,96.5561,66497.0
2018-06-05 10:35:00,97.1,97.1,96.77,96.79,41315.0,96.5462,96.5462,96.218,96.2379,41315.0
2018-06-05 10:40:00,96.81,96.93,96.7,96.93,23368.0,96.2578,96.3771,96.1484,96.3771,23368.0
2018-06-05 10:45:00,96.95,96.96,96.79,96.83,19000.0,96.397,96.407,96.2379,96.2777,19000.0
2018-06-05 10:50:00,96.86,96.98,96.78,96.98,17158.0,96.3075,96.4268,96.228,96.4268,17158.0
2018-06-05 10:55:00,96.98,97.06,96.86,96.86,61507.0,96.4268,96.5064,96.3075,96.3075,61507.0
2018-06-05 11:00:00,96.93,97.0,96.88,96.92,14801.0,96.3771,96.4467,96.3274,96.3672,14801.0
2018-06-05 11:05:00,96.93,96.93,96.47,96.47,76775.0,96.3771,96.3771,95.9198,95.9198,76775.0
2018-06-05 11:10:00,96.45,96.65,96.43,96.63,25480.0,95.8999,96.0987,95.88,96.0788,25480.0
2018-06-05 11:15:00,96.64,96.67,96.36,96.37,142245.0,96.0888,96.1186,95.8104,95.8203,142245.0
2018-06-05 11:20:00,96.36,96.49,96.35,96.42,49959.0,95.8104,95.9396,95.8004,95.87,49959.0
2018-06-05 11:25:00,96.41,96.45,96.33,96.45,11897.0,95.8601,95.8999,95.7806,95.8999,11897.0
2018-06-05 11:30:00,96.45,96.54,96.45,96.49,12958.0,95.8999,95.9894,95.8999,95.9396,12958.0
2018-06-05 11:35:00,96.48,96.71,96.42,96.64,26592.0,95.9297,96.1584,95.87,96.0888,26592.0
2018-06-05 11:40:00,96.65,96.68,96.5,96.58,55660.0,96.0987,96.1286,95.9496,96.0291,55660.0
2018-06-05 11:45:00,96.59,96.77,96.58,96.75,46210.0,96.0391,96.218,96.0291,96.1982,46210.0
2018-06-05 11:50:00,96.74,96.8,96.6,96.74,88174.0,96.1882,96.2479,96.049,96.1882,88174.0
2018-06-05 11:55:00,96.76,96.79,96.69,96.79,14710.0,96.2081,96.2379,96.1385,96.2379,14710.0
2018-06-05 12:00:00,96.8,96.81,96.67,96.77,20240.0,96.2479,96.2578,96.1186,96.218,20240.0
2018-06-05 12:05:00,96.77,96.86,96.72,96.83,17160.0,96.218,96.3075,96.1683,96.2777,17160.0
2018-06-05 12:10:00,96.85,96.93,96.8,96.93,13976.0,96.2976,96.3771,96.2479,96.3771,13976.0
2018-06-05 12:15:00,96.93,96.94,96.76,96.76,40539.0,96.3771,96.3871,96.2081,96.2081,40539.0
2018-06-05 12:20:00,96.79,96.82,96.6,96.6,21697.0,96.2379,96.2678,96.049,96.049,21697.0
2018-06-05 12:25:00,96.59,96.72,96.57,96.68,16403.0,96.0391,96.1683,96.0192,96.1286,16403.0
2018-06-05 12:30:00,96.7,96.88,96.7,96.87,18041.0,96.1484,96.3274,96.1484,96.3175,18041.0
2018-06-05 12:35:00,96.87,96.97,96.82,96.97,11801.0,96.3175,96.4169,96.2678,96.4169,11801.0
2018-06-05 12:40:00,96.97,97.17,96.97,97.17,17493.0,96.4169,96.6158,96.4169,96.6158,17493.0
2018-06-05 12:45:00,97.17,97.18,97.0,97.12,20976.0,96.6158,96.6257,96.4467,96.566,20976.0
2018-06-05 12:50:00,97.13,97.28,97.12,97.25,28666.0,96.576,96.7251,96.566,96.6953,28666.0
2018-06-05 12:55:00,97.24,97.27,97.16,97.27,65006.0,96.6854,96.7152,96.6058,96.7152,65006.0
2018-06-05 13:00:00,97.26,97.29,97.2,97.25,67670.0,96.7052,96.7351,96.6456,96.6953,67670.0
2018-06-05 13:05:00,97.27,97.29,97.17,97.19,16616.0,96.7152,96.7351,96.6158,96.6356,16616.0
2018-06-05 13:10:00,97.18,97.25,97.17,97.25,13168.0,96.6257,96.6953,96.6158,96.6953,13168.0
2018-06-05 13:15:00,97.28,97.35,97.21,97.24,37357.0,96.7251,96.7947,96.6555,96.6854,37357.0
2018-06-05 13:20:00,97.24,97.32,97.24,97.31,9940.0,96.6854,96.7649,96.6854,96.755,9940.0
2018-06-05 13:25:00,97.32,97.37,97.27,97.35,80389.0,96.7649,96.8146,96.7152,96.7947,80389.0
2018-06-05 13:30:00,97.35,97.45,97.35,97.41,31354.0,96.7947,96.8942,96.7947,96.8544,31354.0
2018-06-05 13:35:00,97.41,97.45,97.34,97.34,41089.0,96.8544,96.8942,96.7848,96.7848,41089.0
2018-06-05 13:40:00,97.35,97.35,97.25,97.34,38656.0,96.7947,96.7947,96.6953,96.7848,38656.0
2018-06-05 13:45:00,97.36,97.39,97.23,97.25,13274.0,96.8047,96.8345,96.6754,96.6953,13274.0
2018-06-05 13:50:00,97.26,97.3,97.11,97.14,27082.0,96.7052,96.745,96.5561,96.5859,27082.0
2018-06-05 13:55:00,97.16,97.2,97.05,97.06,31146.0,96.6058,96.6456,96.4964,96.5064,31146.0
2018-06-05 14:00:00,97.07,97.18,97.07,97.17,41794.0,96.5163,96.6257,96.5163,96.6158,41794.0
2018-06-05 14:05:00,97.17,97.27,97.15,97.24,13328.0,96.6158,96.7152,96.5959,96.6854,13328.0
2018-06-05 14:10:00,97.25,97.3,97.23,97.3,16690.0,96.6953,96.745,96.6754,96.745,16690.0
2018-06-05 14:15:00,97.33,97.34,97.28,97.29,10299.0,96.7748,96.7848,96.7251,96.7351,10299.0
2018-06-05 14:20:00,97.29,97.38,97.25,97.37,15300.0,96.7351,96.8246,96.6953,96.8146,15300.0
2018-06-05 14:25:00,97.4,97.44,97.31,97.35,62330.0,96.8444,96.8842,96.755,96.7947,62330.0
2018-06-05 14:30:00,97.34,97.35,97.26,97.35,26657.0,96.7848,96.7947,96.7052,96.7947,26657.0
2018-06-05 14:35:00,97.36,97.4,97.3,97.35,29643.0,96.8047,96.8444,96.745,96.7947,29643.0
2018-06-05 14:40:00,97.35,97.42,97.31,97.42,9778.0,96.7947,96.8643,96.755,96.8643,9778.0
2018-06-05 14:45:00,97.41,97.46,97.37,97.39,28155.0,96.8544,96.9041,96.8146,96.8345,28155.0
2018-06-05 14:50:00,97.39,97.42,97.36,97.37,24107.0,96.8345,96.8643,96.8047,96.8146,24107.0
2018-06-05 14:55:00,97.38,97.41,97.34,97.4,11579.0,96.8246,96.8544,96.7848,96.8444,11579.0
2018-06-05 15:00:00,97.4,97.42,97.3,97.42,39685.0,96.8444,96.8643,96.745,96.8643,39685.0
2018-06-05 15:05:00,97.44,97.44,97.38,97.4,20852.0,96.8842,96.8842,96.8246,96.8444,20852.0
2018-06-05 15:10:00,97.4,97.41,97.34,97.34,40385.0,96.8444,96.8544,96.7848,96.7848,40385.0
2018-06-05 15:15:00,97.35,97.37,97.21,97.23,34472.0,96.7947,96.8146,96.6555,96.6754,34472.0
2018-06-05 15:20:00,97.22,97.23,97.09,97.13,36234.0,96.6655,96.6754,96.5362,96.576,36234.0
2018-06-05 15:25:00,97.13,97.14,97.09,97.14,23366.0,96.576,96.5859,96.5362,96.5859,23366.0
2018-06-05 15:30:00,97.12,97.2,97.09,97.12,20104.0,96.566,96.6456,96.5362,96.566,20104.0
2018-06-05 15:35:00,97.11,97.13,97.04,97.05,31283.0,96.5561,96.576,96.4865,96.4964,31283.0
2018-06-05 15:40:00,97.05,97.15,97.05,97.13,24503.0,96.4964,96.5959,96.4964,96.576,24503.0
2018-06-05 15:45:00,97.15,97.17,97.12,97.13,23925.0,96.5959,96.6158,96.566,96.576,23925.0
2018-06-05 15:50:00,97.13,97.28,97.12,97.23,74658.0,96.576,96.7251,96.566,96.6754,74658.0
2018-06-05 15:55:00,97.24,97.31,97.19,97.22,169350.0,96.6854,96.755,96.6356,96.6655,169350.0
2018-06-06 09:30:00,97.53,97.62,97.37,97.57,106289.0,96.9737,97.0632,96.8146,97.0135,106289.0
2018-06-06 09:35:00,97.58,97.62,97.38,97.44,37623.0,97.0234,97.0632,96.8246,96.8842,37623.0
2018-06-06 09:40:00,97.45,97.73,97.37,97.71,83543.0,96.8942,97.1726,96.8146,97.1527,83543.0
2018-06-06 09:45:00,97.73,97.89,97.57,97.57,78840.0,97.1726,97.3317,97.0135,97.0135,78840.0
2018-06-06 09:50:00,97.57,97.65,97.28,97.49,85006.0,97.0135,97.093,96.7251,96.9339,85006.0
2018-06-06 09:55:00,97.49,97.55,97.3,97.32,39554.0,96.9339,96.9936,96.745,96.7649,39554.0
2018-06-06 10:00:00,97.29,97.38,97.12,97.24,99539.0,96.7351,96.8246,96.566,96.6854,99539.0
2018-06-06 10:05:00,97.27,97.45,97.27,97.45,83621.0,96.7152,96.8942,96.7152,96.8942,83621.0
2018-06-06 10:10:00,97.47,97.79,97.47,97.76,29876.0,96.914,97.2322,96.914,97.2024,29876.0
2018-06-06 10:15:00,97.75,97.87,97.71,97.8,58227.0,97.1925,97.3118,97.1527,97.2422,58227.0
2018-06-06 10:20:00,97.81,98.0,97.81,97.99,101474.0,97.2521,97.441,97.2521,97.4311,101474.0
2018-06-06 10:25:00,97.97,98.09,97.96,98.0,30895.0,97.4112,97.5305,97.4013,97.441,30895.0
2018-06-06 10:30:00,97.98,98.01,97.61,97.75,113039.0,97.4211,97.451,97.0533,97.1925,113039.0
2018-06-06 10:35:00,97.78,97.97,97.78,97.94,32795.0,97.2223,97.4112,97.2223,97.3814,32795.0
2018-06-06 10:40:00,97.94,98.1,97.94,98.07,43431.0,97.3814,97.5405,97.3814,97.5106,43431.0
2018-06-06 10:45:00,98.05,98.05,97.69,97.69,43881.0,97.4907,97.4907,97.1328,97.1328,43881.0
2018-06-06 10:50:00,97.73,97.88,97.69,97.87,17971.0,97.1726,97.3217,97.1328,97.3118,17971.0
2018-06-06 10:55:00,97.89,98.06,97.88,98.05,80754.0,97.3317,97.5007,97.3217,97.4907,80754.0
2018-06-06 11:00:00,98.05,98.08,97.93,97.95,49741.0,97.4907,97.5206,97.3714,97.3913,49741.0
2018-06-06 11:05:00,97.97,97.98,97.84,97.85,11903.0,97.4112,97.4211,97.2819,97.2919,11903.0
2018-06-06 11:10:00,97.85,97.98,97.78,97.98,43414.0,97.2919,97.4211,97.2223,97.4211,43414.0
2018-06-06 11:15:00,97.97,98.03,97.89,97.92,23436.0,97.4112,97.4709,97.3317,97.3615,23436.0
2018-06-06 11:20:00,97.97,98.14,97.95,98.14,20874.0,97.4112,97.5802,97.3913,97.5802,20874.0
2018-06-06 11:25:00,98.12,98.23,98.07,98.22,60908.0,97.5603,97.6697,97.5106,97.6598,60908.0
2018-06-06 11:30:00,98.21,98.21,97.86,97.86,55654.0,97.6498,97.6498,97.3018,97.3018,55654.0
2018-06-06 11:35:00,97.86,97.94,97.83,97.9,30077.0,97.3018,97.3814,97.272,97.3416,30077.0
2018-06-06 11:40:00,97.93,98.06,97.89,98.06,25377.0,97.3714,97.5007,97.3317,97.5007,25377.0
2018-06-06 11:45:00,98.04,98.05,97.87,97.91,33537.0,97.4808,97.4907,97.3118,97.3515,33537.0
2018-06-06 11:50:00,97.92,97.99,97.85,97.85,21570.0,97.3615,97.4311,97.2919,97.2919,21570.0
2018-06-06 11:55:00,97.82,97.85,97.76,97.8,15900.0,97.2621,97.2919,97.2024,97.2422,15900.0
2018-06-06 12:00:00,97.81,97.87,97.73,97.82,14130.0,97.2521,97.3118,97.1726,97.2621,14130.0
2018-06-06 12:05:00,97.81,97.85,97.73,97.73,18999.0,97.2521,97.2919,97.1726,97.1726,18999.0
2018-06-06 12:10:00,97.74,97.81,97.74,97.8,4013.0,97.1825,97.2521,97.1825,97.2422,4013.0
2018-06-06 12:15:00,97.8,97.81,97.71,97.76,34017.0,97.2422,97.2521,97.1527,97.2024,34017.0
2018-06-06 12:20:00,97.75,97.79,97.71,97.77,35777.0,97.1925,97.2322,97.1527,97.2123,35777.0
2018-06-06 12:25:00,97.77,97.78,97.47,97.49,55163.0,97.2123,97.2223,96.914,96.9339,55163.0
2018-06-06 12:30:00,97.51,97.51,97.37,97.4,64130.0,96.9538,96.9538,96.8146,96.8444,64130.0
2018-06-06 12:35:00,97.4,97.43,97.27,97.34,100288.0,96.8444,96.8743,96.7152,96.7848,100288.0
2018-06-06 12:40:00,97.34,97.34,97.2,97.2,41812.0,96.7848,96.7848,96.6456,96.6456,41812.0
2018-06-06 12:45:00,97.21,97.3,97.19,97.3,48549.0,96.6555,96.745,96.6356,96.745,48549.0
2018-06-06 12:50:00,97.3,97.52,97.27,97.49,52046.0,96.745,96.9638,96.7152,96.9339,52046.0
2018-06-06 12:55:00,97.48,97.59,97.47,97.59,24640.0,96.924,97.0334,96.914,97.0334,24640.0
2018-06-06 13:00:00,97.58,97.7,97.55,97.67,26912.0,97.0234,97.1427,96.9936,97.1129,26912.0
2018-06-06 13:05:00,97.66,97.69,97.58,97.61,11198.0,97.103,97.1328,97.0234,97.0533,11198.0
2018-06-06 13:10:00,97.61,97.69,97.6,97.69,20364.0,97.0533,97.1328,97.0433,97.1328,20364.0
2018-06-06 13:15:00,97.69,97.69,97.53,97.54,17774.0,97.1328,97.1328,96.9737,96.9837,17774.0
2018-06-06 13:20:00,97.54,97.63,97.41,97.62,27508.0,96.9837,97.0731,96.8544,97.0632,27508.0
2018-06-06 13:25:00,97.63,97.65,97.58,97.58,38770.0,97.0731,97.093,97.0234,97.0234,38770.0
2018-06-06 13:30:00,97.59,97.67,97.57,97.64,35764.0,97.0334,97.1129,97.0135,97.0831,35764.0
2018-06-06 13:35:00,97.64,97.66,97.61,97.62,22438.0,97.0831,97.103,97.0533,97.0632,22438.0
2018-06-06 13:40:00,97.63,97.69,97.6,97.63,63450.0,97.0731,97.1328,97.0433,97.0731,63450.0
2018-06-06 13:45:00,97.62,97.71,97.61,97.7,23297.0,97.0632,97.1527,97.0533,97.1427,23297.0
2018-06-06 13:50:00,97.7,97.75,97.67,97.67,20801.0,97.1427,97.1925,97.1129,97.1129,20801.0
2018-06-06 13:55:00,97.68,97.69,97.57,97.67,24885.0,97.1229,97.1328,97.0135,97.1129,24885.0
2018-06-06 14:00:00,97.68,97.72,97.65,97.72,8599.0,97.1229,97.1626,97.093,97.1626,8599.0
2018-06-06 14:05:00,97.7,97.8,97.68,97.78,38624.0,97.1427,97.2422,97.1229,97.2223,38624.0
2018-06-06 14:10:00,97.78,97.78,97.62,97.7,65818.0,97.2223,97.2223,97.0632,97.1427,65818.0
2018-06-06 14:15:00,97.71,97.85,97.7,97.79,62620.0,97.1527,97.2919,97.1427,97.2322,62620.0
2018-06-06 14:20:00,97.8,97.88,97.78,97.87,26801.0,97.2422,97.3217,97.2223,97.3118,26801.0
2018-06-06 14:25:00,97.88,97.89,97.77,97.85,60388.0,97.3217,97.3317,97.2123,97.2919,60388.0
2018-06-06 14:30:00,97.86,97.9,97.84,97.89,33795.0,97.3018,97.3416,97.2819,97.3317,33795.0
2018-06-06 14:35:00,97.89,97.97,97.88,97.94,50286.0,97.3317,97.4112,97.3217,97.3814,50286.0
2018-06-06 14:40:00,97.93,97.99,97.78,97.78,80680.0,97.3714,97.4311,97.2223,97.2223,80680.0
2018-06-06 14:45:00,97.77,97.86,97.77,97.84,27824.0,97.2123,97.3018,97.2123,97.2819,27824.0
2018-06-06 14:50:00,97.85,97.95,97.85,97.92,9645.0,97.2919,97.3913,97.2919,97.3615,9645.0
2018-06-06 14:55:00,97.92,97.93,97.85,97.87,13470.0,97.3615,97.3714,97.2919,97.3118,13470.0
2018-06-06 15:00:00,97.87,97.89,97.8,97.8,15263.0,97.3118,97.3317,97.2422,97.2422,15263.0
2018-06-06 15:05:00,97.79,97.85,97.77,97.79,20208.0,97.2322,97.2919,97.2123,97.2322,20208.0
2018-06-06 15:10:00,97.78,97.81,97.73,97.74,19924.0,97.2223,97.2521,97.1726,97.1825,19924.0
2018-06-06 15:15:00,97.74,97.75,97.71,97.72,21778.0,97.1825,97.1925,97.1527,97.1626,21778.0
2018-06-06 15:20:00,97.72,97.82,97.71,97.78,22665.0,97.1626,97.2621,97.1527,97.2223,22665.0
2018-06-06 15:25:00,97.78,97.85,97.72,97.72,50311.0,97.2223,97.2919,97.1626,97.1626,50311.0
2018-06-06 15:30:00,97.71,97.77,97.64,97.74,21473.0,97.1527,97.2123,97.0831,97.1825,21473.0
2018-06-06 15:35:00,97.73,97.73,97.57,97.63,63821.0,97.1726,97.1726,97.0135,97.0731,63821.0
2018-06-06 15:40:00,97.64,97.68,97.58,97.59,15569.0,97.0831,97.1229,97.0234,97.0334,15569.0
2018-06-06 15:45:00,97.59,97.63,97.54,97.63,28710.0,97.0334,97.0731,96.9837,97.0731,28710.0
2018-06-06 15:50:00,97.62,97.75,97.62,97.71,67034.0,97.0632,97.1925,97.0632,97.1527,67034.0
2018-06-06 15:55:00,97.7,97.84,97.68,97.82,177638.0,97.1427,97.2819,97.1229,97.2621,177638.0
2018-06-07 09:30:00,97.76,97.8,97.57,97.57,41588.0,97.2024,97.2422,97.0135,97.0135,41588.0
2018-06-07 09:35:00,97.55,97.57,97.22,97.27,143823.0,96.9936,97.0135,96.6655,96.7152,143823.0
2018-06-07 09:40:00,97.26,97.46,97.03,97.41,148328.0,96.7052,96.9041,96.4766,96.8544,148328.0
2018-06-07 09:45:00,97.39,97.61,97.27,97.3,58026.0,96.8345,97.0533,96.7152,96.745,58026.0
2018-06-07 09:50:00,97.26,97.3,97.14,97.19,41787.0,96.7052,96.745,96.5859,96.6356,41787.0
2018-06-07 09:55:00,97.18,97.29,97.0,97.04,87379.0,96.6257,96.7351,96.4467,96.4865,87379.0
2018-06-07 10:00:00,97.03,97.17,96.86,96.91,91994.0,96.4766,96.6158,96.3075,96.3572,91994.0
2018-06-07 10:05:00,96.91,96.91,96.44,96.48,114999.0,96.3572,96.3572,95.8899,95.9297,114999.0
2018-06-07 10:10:00,96.48,96.51,96.22,96.42,159920.0,95.9297,95.9595,95.6712,95.87,159920.0
2018-06-07 10:15:00,96.43,96.7,96.43,96.53,122413.0,95.88,96.1484,95.88,95.9794,122413.0
2018-06-07 10:20:00,96.53,96.54,96.4,96.49,78717.0,95.9794,95.9894,95.8502,95.9396,78717.0
2018-06-07 10:25:00,96.51,96.67,96.38,96.41,31415.0,95.9595,96.1186,95.8303,95.8601,31415.0
2018-06-07 10:30:00,96.4,96.41,96.13,96.25,104643.0,95.8502,95.8601,95.5817,95.701,104643.0
2018-06-07 10:35:00,96.25,96.34,96.15,96.32,108462.0,95.701,95.7905,95.6016,95.7706,108462.0
2018-06-07 10:40:00,96.33,96.68,96.32,96.67,47417.0,95.7806,96.1286,95.7706,96.1186,47417.0
2018-06-07 10:45:00,96.67,96.73,96.16,96.32,195303.0,96.1186,96.1783,95.6115,95.7706,195303.0
2018-06-07 10:50:00,96.38,96.5,96.28,96.39,30482.0,95.8303,95.9496,95.7308,95.8402,30482.0
2018-06-07 10:55:00,96.42,96.64,96.4,96.42,170903.0,95.87,96.0888,95.8502,95.87,170903.0
2018-06-07 11:00:00,96.45,96.55,96.43,96.52,61186.0,95.8999,95.9993,95.88,95.9695,61186.0
2018-06-07 11:05:00,96.48,96.49,96.15,96.31,72786.0,95.9297,95.9396,95.6016,95.7607,72786.0
2018-06-07 11:10:00,96.31,96.51,96.31,96.44,21496.0,95.7607,95.9595,95.7607,95.8899,21496.0
2018-06-07 11:15:00,96.43,96.66,96.43,96.63,61119.0,95.88,96.1087,95.88,96.0788,61119.0
2018-06-07 11:20:00,96.61,96.7,96.51,96.57,22135.0,96.059,96.1484,95.9595,96.0192,22135.0
2018-06-07 11:25:00,96.59,96.61,96.31,96.46,28077.0,96.0391,96.059,95.7607,95.9098,28077.0
2018-06-07 11:30:00,96.45,96.48,96.36,96.41,52987.0,95.8999,95.9297,95.8104,95.8601,52987.0
2018-06-07 11:35:00,96.43,96.5,96.4,96.5,25218.0,95.88,95.9496,95.8502,95.9496,25218.0
2018-06-07 11:40:00,96.51,96.57,96.41,96.41,36913.0,95.9595,96.0192,95.8601,95.8601,36913.0
2018-06-07 11:45:00,96.42,96.47,96.37,96.41,12045.0,95.87,95.9198,95.8203,95.8601,12045.0
2018-06-07 11:50:00,96.41,96.42,96.26,96.34,16158.0,95.8601,95.87,95.711,95.7905,16158.0
2018-06-07 11:55:00,96.34,96.5,96.3,96.42,17676.0,95.7905,95.9496,95.7507,95.87,17676.0
2018-06-07 12:00:00,96.41,96.49,96.32,96.35,24134.0,95.8601,95.9396,95.7706,95.8004,24134.0
2018-06-07 12:05:00,96.37,96.42,96.3,96.31,6901.0,95.8203,95.87,95.7507,95.7607,6901.0
2018-06-07 12:10:00,96.29,96.38,96.26,96.3,12570.0,95.7408,95.8303,95.711,95.7507,12570.0
2018-06-07 12:15:00,96.29,96.29,96.18,96.21,91067.0,95.7408,95.7408,95.6314,95.6612,91067.0
2018-06-07 12:20:00,96.2,96.33,96.2,96.33,24814.0,95.6513,95.7806,95.6513,95.7806,24814.0
2018-06-07 12:25:00,96.35,96.4,96.33,96.35,32307.0,95.8004,95.8502,95.7806,95.8004,32307.0
2018-06-07 12:30:00,96.35,96.35,96.13,96.15,45184.0,95.8004,95.8004,95.5817,95.6016,45184.0
2018-06-07 12:35:00,96.17,96.19,96.08,96.19,7615.0,95.6215,95.6414,95.532,95.6414,7615.0
2018-06-07 12:40:00,96.2,96.2,96.14,96.17,5100.0,95.6513,95.6513,95.5916,95.6215,5100.0
2018-06-07 12:45:00,96.18,96.19,96.05,96.12,19408.0,95.6314,95.6414,95.5021,95.5717,19408.0
2018-06-07 12:50:00,96.12,96.19,96.02,96.08,38418.0,95.5717,95.6414,95.4723,95.532,38418.0
2018-06-07 12:55:00,96.08,96.15,96.0,96.14,70188.0,95.532,95.6016,95.4524,95.5916,70188.0
2018-06-07 13:00:00,96.14,96.25,96.09,96.19,92035.0,95.5916,95.701,95.5419,95.6414,92035.0
2018-06-07 13:05:00,96.18,96.19,96.09,96.12,54200.0,95.6314,95.6414,95.5419,95.5717,54200.0
2018-06-07 13:10:00,96.13,96.16,96.05,96.09,21158.0,95.5817,95.6115,95.5021,95.5419,21158.0
2018-06-07 13:15:00,96.09,96.13,95.97,95.98,59135.0,95.5419,95.5817,95.4226,95.4325,59135.0
2018-06-07 13:20:00,95.99,96.25,95.97,96.2,95451.0,95.4425,95.701,95.4226,95.6513,95451.0
2018-06-07 13:25:00,96.22,96.31,96.21,96.26,81525.0,95.6712,95.7607,95.6612,95.711,81525.0
2018-06-07 13:30:00,96.27,96.35,96.06,96.18,38982.0,95.7209,95.8004,95.5121,95.6314,38982.0
2018-06-07 13:35:00,96.18,96.18,95.76,95.81,143131.0,95.6314,95.6314,95.2138,95.2635,143131.0
2018-06-07 13:40:00,95.81,95.93,95.79,95.82,86880.0,95.2635,95.3828,95.2436,95.2735,86880.0
2018-06-07 13:45:00,95.83,95.92,95.79,95.89,41522.0,95.2834,95.3729,95.2436,95.3431,41522.0
2018-06-07 13:50:00,95.89,95.89,95.53,95.59,54414.0,95.3431,95.3431,94.9851,95.0448,54414.0
2018-06-07 13:55:00,95.57,95.64,95.51,95.58,66340.0,95.0249,95.0945,94.9652,95.0348,66340.0
2018-06-07 14:00:00,95.6,95.68,95.47,95.68,39882.0,95.0547,95.1343,94.9255,95.1343,39882.0
2018-06-07 14:05:00,95.64,95.73,95.55,95.65,30220.0,95.0945,95.184,95.005,95.1044,30220.0
2018-06-07 14:10:00,95.64,95.92,95.61,95.91,64437.0,95.0945,95.3729,95.0647,95.3629,64437.0
2018-06-07 14:15:00,95.92,96.04,95.83,95.98,57969.0,95.3729,95.4922,95.2834,95.4325,57969.0
2018-06-07 14:20:00,95.98,96.04,95.9,96.02,44723.0,95.4325,95.4922,95.353,95.4723,44723.0
2018-06-07 14:25:00,95.99,96.06,95.88,96.0,34478.0,95.4425,95.5121,95.3331,95.4524,34478.0
2018-06-07 14:30:00,96.0,96.04,95.88,96.04,61887.0,95.4524,95.4922,95.3331,95.4922,61887.0
2018-06-07 14:35:00,96.04,96.18,95.97,96.13,36520.0,95.4922,95.6314,95.4226,95.5817,36520.0
2018-06-07 14:40:00,96.13,96.24,96.06,96.19,42075.0,95.5817,95.6911,95.5121,95.6414,42075.0
2018-06-07 14:45:00,96.2,96.3,96.18,96.29,50351.0,95.6513,95.7507,95.6314,95.7408,50351.0
2018-06-07 14:50:00,96.3,96.47,96.29,96.42,37972.0,95.7507,95.9198,95.7408,95.87,37972.0
2018-06-07 14:55:00,96.43,96.47,96.22,96.24,83846.0,95.88,95.9198,95.6712,95.6911,83846.0
2018-06-07 15:00:00,96.24,96.26,96.05,96.17,67376.0,95.6911,95.711,95.5021,95.6215,67376.0
2018-06-07 15:05:00,96.16,96.24,96.06,96.06,34624.0,95.6115,95.6911,95.5121,95.5121,34624.0
2018-06-07 15:10:00,96.06,96.09,95.95,96.01,74313.0,95.5121,95.5419,95.4027,95.4624,74313.0
2018-06-07 15:15:00,96.0,96.04,95.92,96.03,100955.0,95.4524,95.4922,95.3729,95.4823,100955.0
2018-06-07 15:20:00,96.04,96.2,96.03,96.18,43542.0,95.4922,95.6513,95.4823,95.6314,43542.0
2018-06-07 15:25:00,96.18,96.34,96.17,96.34,56390.0,95.6314,95.7905,95.6215,95.7905,56390.0
2018-06-07 15:30:00,96.35,96.37,96.26,96.3,22389.0,95.8004,95.8203,95.711,95.7507,22389.0
2018-06-07 15:35:00,96.3,96.4,96.29,96.34,46586.0,95.7507,95.8502,95.7408,95.7905,46586.0
2018-06-07 15:40:00,96.36,96.5,96.34,96.39,62135.0,95.8104,95.9496,95.7905,95.8402,62135.0
2018-06-07 15:45:00,96.39,96.42,96.24,96.29,53468.0,95.8402,95.87,95.6911,95.7408,53468.0
2018-06-07 15:50:00,96.27,96.31,96.15,96.17,70030.0,95.7209,95.7607,95.6016,95.6215,70030.0
2018-06-07 15:55:00,96.17,96.23,96.1,96.12,171545.0,95.6215,95.6811,95.5519,95.5717,171545.0
2018-06-08 09:30:00,95.95,96.16,95.77,96.15,51335.0,95.4027,95.6115,95.2237,95.6016,51335.0
2018-06-08 09:35:00,96.18,96.61,96.17,96.29,111301.0,95.6314,96.059,95.6215,95.7408,111301.0
2018-06-08 09:40:00,96.32,96.61,96.25,96.6,31453.0,95.7706,96.059,95.701,96.049,31453.0
2018-06-08 09:45:00,96.59,96.77,96.09,96.12,111737.0,96.0391,96.218,95.5419,95.5717,111737.0
2018-06-08 09:50:00,96.11,96.22,95.98,96.17,35067.0,95.5618,95.6712,95.4325,95.6215,35067.0
2018-06-08 09:55:00,96.12,96.35,96.1,96.32,43707.0,95.5717,95.8004,95.5519,95.7706,43707.0
2018-06-08 10:00:00,96.32,96.57,96.22,96.5,28380.0,95.7706,96.0192,95.6712,95.9496,28380.0
2018-06-08 10:05:00,96.49,96.55,96.37,96.46,18709.0,95.9396,95.9993,95.8203,95.9098,18709.0
2018-06-08 10:10:00,96.37,96.54,96.28,96.31,35730.0,95.8203,95.9894,95.7308,95.7607,35730.0
2018-06-08 10:15:00,96.28,96.36,96.19,96.35,21957.0,95.7308,95.8104,95.6414,95.8004,21957.0
2018-06-08 10:20:00,96.39,96.41,96.31,96.38,19833.0,95.8402,95.8601,95.7607,95.8303,19833.0
2018-06-08 10:25:00,96.38,96.45,96.21,96.27,26515.0,95.8303,95.8999,95.6612,95.7209,26515.0
2018-06-08 10:30:00,96.25,96.43,96.14,96.2,18456.0,95.701,95.88,95.5916,95.6513,18456.0
2018-06-08 10:35:00,96.2,96.2,95.95,95.98,23727.0,95.6513,95.6513,95.4027,95.4325,23727.0
2018-06-08 10:40:00,96.0,96.0,95.8,95.98,35949.0,95.4524,95.4524,95.2536,95.4325,35949.0
2018-06-08 10:45:00,96.0,96.16,95.96,96.11,12523.0,95.4524,95.6115,95.4127,95.5618,12523.0
2018-06-08 10:50:00,96.15,96.32,96.15,96.32,10253.0,95.6016,95.7706,95.6016,95.7706,10253.0
2018-06-08 10:55:00,96.33,96.46,96.32,96.43,24457.0,95.7806,95.9098,95.7706,95.88,24457.0
2018-06-08 11:00:00,96.41,96.42,96.23,96.33,47561.0,95.8601,95.87,95.6811,95.7806,47561.0
2018-06-08 11:05:00,96.36,96.65,96.34,96.62,25892.0,95.8104,96.0987,95.7905,96.0689,25892.0
2018-06-08 11:10:00,96.61,96.66,96.55,96.6,45681.0,96.059,96.1087,95.9993,96.049,45681.0
2018-06-08 11:15:00,96.6,96.6,96.44,96.55,27887.0,96.049,96.049,95.8899,95.9993,27887.0
2018-06-08 11:20:00,96.54,96.55,96.34,96.37,53008.0,95.9894,95.9993,95.7905,95.8203,53008.0
2018-06-08 11:25:00,96.34,96.41,96.3,96.4,12591.0,95.7905,95.8601,95.7507,95.8502,12591.0
2018-06-08 11:30:00,96.41,96.47,96.33,96.41,62030.0,95.8601,95.9198,95.7806,95.8601,62030.0
2018-06-08 11:35:00,96.43,96.46,96.33,96.4,29547.0,95.88,95.9098,95.7806,95.8502,29547.0
2018-06-08 11:40:00,96.43,96.44,96.22,96.22,10467.0,95.88,95.8899,95.6712,95.6712,10467.0
2018-06-08 11:45:00,96.23,96.24,96.01,96.1,15739.0,95.6811,95.6911,95.4624,95.5519,15739.0
2018-06-08 11:50:00,96.15,96.15,95.98,96.12,12898.0,95.6016,95.6016,95.4325,95.5717,12898.0
2018-06-08 11:55:00,96.07,96.26,96.07,96.26,6622.0,95.522,95.711,95.522,95.711,6622.0
2018-06-08 12:00:00,96.27,96.36,96.21,96.3,17931.0,95.7209,95.8104,95.6612,95.7507,17931.0
2018-06-08 12:05:00,96.29,96.3,96.22,96.3,10061.0,95.7408,95.7507,95.6712,95.7507,10061.0
2018-06-08 12:10:00,96.33,96.33,96.23,96.26,23907.0,95.7806,95.7806,95.6811,95.711,23907.0
2018-06-08 12:15:00,96.25,96.26,96.19,96.21,6665.0,95.701,95.711,95.6414,95.6612,6665.0
2018-06-08 12:20:00,96.21,96.29,96.21,96.29,6320.0,95.6612,95.7408,95.6612,95.7408,6320.0
2018-06-08 12:25:00,96.3,96.42,96.3,96.37,8619.0,95.7507,95.87,95.7507,95.8203,8619.0
2018-06-08 12:30:00,96.38,96.44,96.32,96.38,9153.0,95.8303,95.8899,95.7706,95.8303,9153.0
2018-06-08 12:35:00,96.35,96.4,96.29,96.34,12431.0,95.8004,95.8502,95.7408,95.7905,12431.0
2018-06-08 12:40:00,96.33,96.33,96.23,96.27,42699.0,95.7806,95.7806,95.6811,95.7209,42699.0
2018-06-08 12:45:00,96.27,96.29,96.14,96.14,24375.0,95.7209,95.7408,95.5916,95.5916,24375.0
2018-06-08 12:50:00,96.16,96.26,96.13,96.26,7202.0,95.6115,95.711,95.5817,95.711,7202.0
2018-06-08 12:55:00,96.28,96.28,96.23,96.27,14703.0,95.7308,95.7308,95.6811,95.7209,14703.0
2018-06-08 13:00:00,96.25,96.25,96.1,96.14,12334.0,95.701,95.701,95.5519,95.5916,12334.0
2018-06-08 13:05:00,96.15,96.17,96.03,96.07,12519.0,95.6016,95.6215,95.4823,95.522,12519.0
2018-06-08 13:10:00,96.07,96.16,96.05,96.16,5979.0,95.522,95.6115,95.5021,95.6115,5979.0
2018-06-08 13:15:00,96.17,96.29,96.17,96.2,11591.0,95.6215,95.7408,95.6215,95.6513,11591.0
2018-06-08 13:20:00,96.22,96.29,96.16,96.18,11402.0,95.6712,95.7408,95.6115,95.6314,11402.0
2018-06-08 13:25:00,96.16,96.19,96.04,96.06,63236.0,95.6115,95.6414,95.4922,95.5121,63236.0
2018-06-08 13:30:00,96.07,96.13,96.06,96.13,19414.0,95.522,95.5817,95.5121,95.5817,19414.0
2018-06-08 13:35:00,96.12,96.21,96.12,96.18,9906.0,95.5717,95.6612,95.5717,95.6314,9906.0
2018-06-08 13:40:00,96.23,96.3,96.19,96.26,11029.0,95.6811,95.7507,95.6414,95.711,11029.0
2018-06-08 13:45:00,96.27,96.33,96.25,96.3,7816.0,95.7209,95.7806,95.701,95.7507,7816.0
2018-06-08 13:50:00,96.32,96.35,96.12,96.22,42651.0,95.7706,95.8004,95.5717,95.6712,42651.0
2018-06-08 13:55:00,96.19,96.29,96.19,96.28,6678.0,95.6414,95.7408,95.6414,95.7308,6678.0
2018-06-08 14:00:00,96.27,96.32,96.24,96.28,6398.0,95.7209,95.7706,95.6911,95.7308,6398.0
2018-06-08 14:05:00,96.26,96.36,96.26,96.31,7149.0,95.711,95.8104,95.711,95.7607,7149.0
2018-06-08 14:10:00,96.33,96.43,96.33,96.41,8359.0,95.7806,95.88,95.7806,95.8601,8359.0
2018-06-08 14:15:00,96.42,96.47,96.41,96.45,9979.0,95.87,95.9198,95.8601,95.8999,9979.0
2018-06-08 14:20:00,96.46,96.58,96.46,96.58,83871.0,95.9098,96.0291,95.9098,96.0291,83871.0
2018-06-08 14:25:00,96.57,96.72,96.56,96.65,30077.0,96.0192,96.1683,96.0092,96.0987,30077.0
2018-06-08 14:30:00,96.6,96.66,96.54,96.66,6723.0,96.049,96.1087,95.9894,96.1087,6723.0
2018-06-08 14:35:00,96.66,96.66,96.54,96.59,11514.0,96.1087,96.1087,95.9894,96.0391,11514.0
2018-06-08 14:40:00,96.58,96.66,96.54,96.58,11562.0,96.0291,96.1087,95.9894,96.0291,11562.0
2018-06-08 14:45:00,96.58,96.58,96.43,96.48,19242.0,96.0291,96.0291,95.88,95.9297,19242.0
2018-06-08 14:50:00,96.47,96.49,96.41,96.42,7713.0,95.9198,95.9396,95.8601,95.87,7713.0
2018-06-08 14:55:00,96.43,96.48,96.38,96.43,12668.0,95.88,95.9297,95.8303,95.88,12668.0
2018-06-08 15:00:00,96.42,96.48,96.41,96.46,8409.0,95.87,95.9297,95.8601,95.9098,8409.0
2018-06-08 15:05:00,96.46,96.57,96.46,96.48,5977.0,95.9098,96.0192,95.9098,95.9297,5977.0
2018-06-08 15:10:00,96.48,96.61,96.48,96.6,10878.0,95.9297,96.059,95.9297,96.049,10878.0
2018-06-08 15:15:00,96.61,96.61,96.41,96.42,7591.0,96.059,96.059,95.8601,95.87,7591.0
2018-06-08 15:20:00,96.43,96.6,96.43,96.5,6115.0,95.88,96.049,95.88,95.9496,6115.0
2018-06-08 15:25:00,96.46,96.61,96.44,96.58,18113.0,95.9098,96.059,95.8899,96.0291,18113.0
2018-06-08 15:30:00,96.57,96.6,96.52,96.53,13888.0,96.0192,96.049,95.9695,95.9794,13888.0
2018-06-08 15:35:00,96.51,96.58,96.49,96.55,11543.0,95.9595,96.0291,95.9396,95.9993,11543.0
2018-06-08 15:40:00,96.55,96.58,96.48,96.5,17041.0,95.9993,96.0291,95.9297,95.9496,17041.0
2018-06-08 15:45:00,96.5,96.51,96.43,96.47,21884.0,95.9496,95.9595,95.88,95.9198,21884.0
2018-06-08 15:50:00,96.47,96.54,96.39,96.39,43796.0,95.9198,95.9894,95.8402,95.8402,43796.0
2018-06-08 15:55:00,96.4,96.44,96.35,96.36,119032.0,95.8502,95.8899,95.8004,95.8104,119032.0
2018-06-11 09:30:00,96.49,96.69,96.4,96.43,55616.0,95.9396,96.1385,95.8502,95.88,55616.0
2018-06-11 09:35:00,96.43,96.45,95.85,95.94,60036.0,95.88,95.8999,95.3033,95.3928,60036.0
2018-06-11 09:40:00,95.95,96.13,95.85,96.02,97799.0,95.4027,95.5817,95.3033,95.4723,97799.0
2018-06-11 09:45:00,96.02,96.23,96.0,96.23,52676.0,95.4723,95.6811,95.4524,95.6811,52676.0
2018-06-11 09:50:00,96.2,96.2,95.96,96.02,39049.0,95.6513,95.6513,95.4127,95.4723,39049.0
2018-06-11 09:55:00,96.0,96.13,95.98,96.1,112904.0,95.4524,95.5817,95.4325,95.5519,112904.0
2018-06-11 10:00:00,96.1,96.18,95.94,95.94,32844.0,95.5519,95.6314,95.3928,95.3928,32844.0
2018-06-11 10:05:00,95.95,96.16,95.88,96.02,63823.0,95.4027,95.6115,95.3331,95.4723,63823.0
2018-06-11 10:10:00,96.0,96.25,95.96,96.21,151071.0,95.4524,95.701,95.4127,95.6612,151071.0
2018-06-11 10:15:00,96.21,96.33,95.96,96.09,118044.0,95.6612,95.7806,95.4127,95.5419,118044.0
2018-06-11 10:20:00,96.09,96.1,95.88,96.04,23246.0,95.5419,95.5519,95.3331,95.4922,23246.0
2018-06-11 10:25:00,96.08,96.14,95.79,95.79,39694.0,95.532,95.5916,95.2436,95.2436,39694.0
2018-06-11 10:30:00,95.78,95.86,95.72,95.78,42210.0,95.2337,95.3132,95.174,95.2337,42210.0
2018-06-11 10:35:00,95.78,95.95,95.69,95.91,117870.0,95.2337,95.4027,95.1442,95.3629,117870.0
2018-06-11 10:40:00,95.9,95.9,95.71,95.87,37628.0,95.353,95.353,95.1641,95.3232,37628.0
2018-06-11 10:45:00,95.88,95.91,95.77,95.78,14659.0,95.3331,95.3629,95.2237,95.2337,14659.0
2018-06-11 10:50:00,95.8,96.04,95.8,95.96,19720.0,95.2536,95.4922,95.2536,95.4127,19720.0
2018-06-11 10:55:00,95.97,96.11,95.95,96.11,17392.0,95.4226,95.5618,95.4027,95.5618,17392.0
2018-06-11 11:00:00,96.1,96.14,95.77,95.94,104875.0,95.5519,95.5916,95.2237,95.3928,104875.0
2018-06-11 11:05:00,95.94,96.01,95.73,95.94,18915.0,95.3928,95.4624,95.184,95.3928,18915.0
2018-06-11 11:10:00,95.98,96.1,95.94,96.07,22110.0,95.4325,95.5519,95.3928,95.522,22110.0
2018-06-11 11:15:00,96.11,96.12,95.91,95.92,12265.0,95.5618,95.5717,95.3629,95.3729,12265.0
2018-06-11 11:20:00,95.92,95.93,95.7,95.7,36560.0,95.3729,95.3828,95.1541,95.1541,36560.0
2018-06-11 11:25:00,95.7,95.72,95.58,95.64,41665.0,95.1541,95.174,95.0348,95.0945,41665.0
2018-06-11 11:30:00,95.63,95.63,95.44,95.45,30028.0,95.0845,95.0845,94.8956,94.9056,30028.0
2018-06-11 11:35:00,95.46,95.63,95.39,95.63,25884.0,94.9155,95.0845,94.8459,95.0845,25884.0
2018-06-11 11:40:00,95.62,95.8,95.62,95.78,34557.0,95.0746,95.2536,95.0746,95.2337,34557.0
2018-06-11 11:45:00,95.79,95.79,95.57,95.63,16034.0,95.2436,95.2436,95.0249,95.0845,16034.0
2018-06-11 11:50:00,95.6,95.63,95.47,95.48,20409.0,95.0547,95.0845,94.9255,94.9354,20409.0
2018-06-11 11:55:00,95.46,95.58,95.45,95.56,18350.0,94.9155,95.0348,94.9056,95.0149,18350.0
2018-06-11 12:00:00,95.54,95.56,95.45,95.51,30051.0,94.9951,95.0149,94.9056,94.9652,30051.0
2018-06-11 12:05:00,95.51,95.54,95.51,95.54,15378.0,94.9652,94.9951,94.9652,94.9951,15378.0
2018-06-11 12:10:00,95.55,95.59,95.49,95.52,16589.0,95.005,95.0448,94.9453,94.9752,16589.0
2018-06-11 12:15:00,95.53,95.71,95.51,95.66,19677.0,94.9851,95.1641,94.9652,95.1144,19677.0
2018-06-11 12:20:00,95.66,95.81,95.66,95.76,13325.0,95.1144,95.2635,95.1144,95.2138,13325.0
2018-06-11 12:25:00,95.76,95.78,95.71,95.76,28012.0,95.2138,95.2337,95.1641,95.2138,28012.0
2018-06-11 12:30:00,95.77,95.77,95.64,95.65,17059.0,95.2237,95.2237,95.0945,95.1044,17059.0
2018-06-11 12:35:00,95.65,95.65,95.58,95.6,5392.0,95.1044,95.1044,95.0348,95.0547,5392.0
2018-06-11 12:40:00,95.6,95.62,95.47,95.47,22161.0,95.0547,95.0746,94.9255,94.9255,22161.0
2018-06-11 12:45:00,95.45,95.64,95.45,95.59,30156.0,94.9056,95.0945,94.9056,95.0448,30156.0
2018-06-11 12:50:00,95.59,95.71,95.59,95.62,47916.0,95.0448,95.1641,95.0448,95.0746,47916.0
2018-06-11 12:55:00,95.6,95.72,95.59,95.72,11179.0,95.0547,95.174,95.0448,95.174,11179.0
2018-06-11 13:00:00,95.71,95.71,95.56,95.65,25702.0,95.1641,95.1641,95.0149,95.1044,25702.0
2018-06-11 13:05:00,95.64,95.68,95.55,95.68,11481.0,95.0945,95.1343,95.005,95.1343,11481.0
2018-06-11 13:10:00,95.69,95.78,95.66,95.73,8124.0,95.1442,95.2337,95.1144,95.184,8124.0
2018-06-11 13:15:00,95.75,95.78,95.71,95.78,9606.0,95.2039,95.2337,95.1641,95.2337,9606.0
2018-06-11 13:20:00,95.76,95.8,95.73,95.75,7772.0,95.2138,95.2536,95.184,95.2039,7772.0
2018-06-11 13:25:00,95.72,95.8,95.7,95.74,10203.0,95.174,95.2536,95.1541,95.1939,10203.0
2018-06-11 13:30:00,95.71,95.72,95.67,95.72,5917.0,95.1641,95.174,95.1243,95.174,5917.0
2018-06-11 13:35:00,95.72,95.8,95.72,95.77,7316.0,95.174,95.2536,95.174,95.2237,7316.0
2018-06-11 13:40:00,95.76,95.79,95.64,95.64,9398.0,95.2138,95.2436,95.0945,95.0945,9398.0
2018-06-11 13:45:00,95.67,95.68,95.59,95.64,11409.0,95.1243,95.1343,95.0448,95.0945,11409.0
2018-06-11 13:50:00,95.63,95.64,95.58,95.59,8950.0,95.0845,95.0945,95.0348,95.0448,8950.0
2018-06-11 13:55:00,95.59,95.63,95.55,95.62,13569.0,95.0448,95.0845,95.005,95.0746,13569.0
2018-06-11 14:00:00,95.63,95.63,95.5,95.5,5847.0,95.0845,95.0845,94.9553,94.9553,5847.0
2018-06-11 14:05:00,95.49,95.56,95.45,95.54,12371.0,94.9453,95.0149,94.9056,94.9951,12371.0
2018-06-11 14:10:00,95.52,95.52,95.45,95.46,9152.0,94.9752,94.9752,94.9056,94.9155,9152.0
2018-06-11 14:15:00,95.48,95.53,95.46,95.49,19039.0,94.9354,94.9851,94.9155,94.9453,19039.0
2018-06-11 14:20:00,95.5,95.67,95.5,95.66,14664.0,94.9553,95.1243,94.9553,95.1144,14664.0
2018-06-11 14:25:00,95.64,95.7,95.64,95.67,80197.0,95.0945,95.1541,95.0945,95.1243,80197.0
2018-06-11 14:30:00,95.7,95.84,95.67,95.81,31707.0,95.1541,95.2933,95.1243,95.2635,31707.0
2018-06-11 14:35:00,95.8,95.93,95.8,95.89,9679.0,95.2536,95.3828,95.2536,95.3431,9679.0
2018-06-11 14:40:00,95.88,95.97,95.86,95.94,16031.0,95.3331,95.4226,95.3132,95.3928,16031.0
2018-06-11 14:45:00,95.92,95.98,95.82,95.98,25016.0,95.3729,95.4325,95.2735,95.4325,25016.0
2018-06-11 14:50:00,95.99,95.99,95.89,95.98,130473.0,95.4425,95.4425,95.3431,95.4325,130473.0
2018-06-11 14:55:00,95.97,96.07,95.94,96.07,27263.0,95.4226,95.522,95.3928,95.522,27263.0
2018-06-11 15:00:00,96.07,96.14,96.06,96.11,36453.0,95.522,95.5916,95.5121,95.5618,36453.0
2018-06-11 15:05:00,96.11,96.16,96.07,96.15,21672.0,95.5618,95.6115,95.522,95.6016,21672.0
2018-06-11 15:10:00,96.14,96.16,96.09,96.15,13152.0,95.5916,95.6115,95.5419,95.6016,13152.0
2018-06-11 15:15:00,96.13,96.13,95.94,95.95,18946.0,95.5817,95.5817,95.3928,95.4027,18946.0
2018-06-11 15:20:00,95.95,96.02,95.93,95.94,24360.0,95.4027,95.4723,95.3828,95.3928,24360.0
2018-06-11 15:25:00,95.95,95.98,95.9,95.9,22144.0,95.4027,95.4325,95.353,95.353,22144.0
2018-06-11 15:30:00,95.9,95.95,95.89,95.92,20254.0,95.353,95.4027,95.3431,95.3729,20254.0
2018-06-11 15:35:00,95.92,96.03,95.92,96.01,25054.0,95.3729,95.4823,95.3729,95.4624,25054.0
2018-06-11 15:40:00,96.01,96.06,95.94,96.03,28482.0,95.4624,95.5121,95.3928,95.4823,28482.0
2018-06-11 15:45:00,96.04,96.07,96.01,96.05,38948.0,95.4922,95.522,95.4624,95.5021,38948.0
2018-06-11 15:50:00,96.04,96.04,95.82,95.83,84893.0,95.4922,95.4922,95.2735,95.2834,84893.0
2018-06-11 15:55:00,95.82,95.98,95.8,95.85,330358.0,95.2735,95.4325,95.2536,95.3033,330358.0
2018-06-12 09:30:00,96.08,96.5,95.95,96.46,67853.0,95.532,95.9496,95.4027,95.9098,67853.0
2018-06-12 09:35:00,96.49,96.76,96.36,96.74,98337.0,95.9396,96.2081,95.8104,96.1882,98337.0
2018-06-12 09:40:00,96.73,96.73,96.36,96.39,84084.0,96.1783,96.1783,95.8104,95.8402,84084.0
2018-06-12 09:45:00,96.41,96.76,96.41,96.59,67972.0,95.8601,96.2081,95.8601,96.0391,67972.0
2018-06-12 09:50:00,96.59,96.72,96.45,96.72,38808.0,96.0391,96.1683,95.8999,96.1683,38808.0
2018-06-12 09:55:00,96.7,96.74,96.43,96.56,51036.0,96.1484,96.1882,95.88,96.0092,51036.0
2018-06-12 10:00:00,96.55,96.72,96.53,96.65,35442.0,95.9993,96.1683,95.9794,96.0987,35442.0
2018-06-12 10:05:00,96.64,96.66,96.5,96.65,36641.0,96.0888,96.1087,95.9496,96.0987,36641.0
2018-06-12 10:10:00,96.64,96.69,96.6,96.64,28382.0,96.0888,96.1385,96.049,96.0888,28382.0
2018-06-12 10:15:00,96.63,96.65,96.49,96.58,46175.0,96.0788,96.0987,95.9396,96.0291,46175.0
2018-06-12 10:20:00,96.59,96.6,96.42,96.45,61535.0,96.0391,96.049,95.87,95.8999,61535.0
2018-06-12 10:25:00,96.44,96.44,96.21,96.31,47593.0,95.8899,95.8899,95.6612,95.7607,47593.0
2018-06-12 10:30:00,96.3,96.56,96.3,96.56,28164.0,95.7507,96.0092,95.7507,96.0092,28164.0
2018-06-12 10:35:00,96.56,96.61,96.51,96.59,25440.0,96.0092,96.059,95.9595,96.0391,25440.0
2018-06-12 10:40:00,96.58,96.8,96.55,96.78,46067.0,96.0291,96.2479,95.9993,96.228,46067.0
2018-06-12 10:45:00,96.78,96.84,96.68,96.75,37223.0,96.228,96.2876,96.1286,96.1982,37223.0
2018-06-12 10:50:00,96.75,96.81,96.63,96.81,58351.0,96.1982,96.2578,96.0788,96.2578,58351.0
2018-06-12 10:55:00,96.8,96.84,96.7,96.72,23965.0,96.2479,96.2876,96.1484,96.1683,23965.0
2018-06-12 11:00:00,96.72,96.8,96.67,96.72,43165.0,96.1683,96.2479,96.1186,96.1683,43165.0
2018-06-12 11:05:00,96.73,96.76,96.69,96.76,16990.0,96.1783,96.2081,96.1385,96.2081,16990.0
2018-06-12 11:10:00,96.77,96.78,96.56,96.61,100159.0,96.218,96.228,96.0092,96.059,100159.0
2018-06-12 11:15:00,96.61,96.68,96.56,96.57,20541.0,96.059,96.1286,96.0092,96.0192,20541.0
2018-06-12 11:20:00,96.59,96.78,96.59,96.68,22096.0,96.0391,96.228,96.0391,96.1286,22096.0
2018-06-12 11:25:00,96.69,96.9,96.67,96.85,37622.0,96.1385,96.3473,96.1186,96.2976,37622.0
2018-06-12 11:30:00,96.88,96.89,96.74,96.89,27171.0,96.3274,96.3374,96.1882,96.3374,27171.0
2018-06-12 11:35:00,96.9,96.95,96.77,96.92,45448.0,96.3473,96.397,96.218,96.3672,45448.0
2018-06-12 11:40:00,96.93,97.04,96.91,97.04,13229.0,96.3771,96.4865,96.3572,96.4865,13229.0
2018-06-12 11:45:00,97.05,97.12,97.01,97.04,12800.0,96.4964,96.566,96.4567,96.4865,12800.0
2018-06-12 11:50:00,97.04,97.17,97.04,97.17,51787.0,96.4865,96.6158,96.4865,96.6158,51787.0
2018-06-12 11:55:00,97.14,97.22,97.1,97.14,27548.0,96.5859,96.6655,96.5462,96.5859,27548.0
2018-06-12 12:00:00,97.16,97.24,97.11,97.23,44555.0,96.6058,96.6854,96.5561,96.6754,44555.0
2018-06-12 12:05:00,97.23,97.28,97.17,97.19,21743.0,96.6754,96.7251,96.6158,96.6356,21743.0
2018-06-12 12:10:00,97.19,97.26,97.16,97.22,28111.0,96.6356,96.7052,96.6058,96.6655,28111.0
2018-06-12 12:15:00,97.23,97.29,97.2,97.26,35172.0,96.6754,96.7351,96.6456,96.7052,35172.0
2018-06-12 12:20:00,97.25,97.26,97.17,97.23,33476.0,96.6953,96.7052,96.6158,96.6754,33476.0
2018-06-12 12:25:00,97.22,97.31,97.19,97.24,55300.0,96.6655,96.755,96.6356,96.6854,55300.0
2018-06-12 12:30:00,97.25,97.28,97.18,97.19,35649.0,96.6953,96.7251,96.6257,96.6356,35649.0
2018-06-12 12:35:00,97.17,97.21,97.07,97.08,50303.0,96.6158,96.6555,96.5163,96.5263,50303.0
2018-06-12 12:40:00,97.08,97.22,97.07,97.15,17180.0,96.5263,96.6655,96.5163,96.5959,17180.0
2018-06-12 12:45:00,97.19,97.22,97.14,97.18,7487.0,96.6356,96.6655,96.5859,96.6257,7487.0
2018-06-12 12:50:00,97.2,97.22,97.13,97.18,9225.0,96.6456,96.6655,96.576,96.6257,9225.0
2018-06-12 12:55:00,97.2,97.22,97.08,97.12,18500.0,96.6456,96.6655,96.5263,96.566,18500.0
2018-06-12 13:00:00,97.13,97.22,97.13,97.22,4920.0,96.576,96.6655,96.576,96.6655,4920.0
2018-06-12 13:05:00,97.24,97.24,97.18,97.19,11941.0,96.6854,96.6854,96.6257,96.6356,11941.0
2018-06-12 13:10:00,97.22,97.24,97.15,97.18,9000.0,96.6655,96.6854,96.5959,96.6257,9000.0
2018-06-12 13:15:00,97.19,97.26,97.16,97.17,21764.0,96.6356,96.7052,96.6058,96.6158,21764.0
2018-06-12 13:20:00,97.19,97.27,97.16,97.22,11685.0,96.6356,96.7152,96.6058,96.6655,11685.0
2018-06-12 13:25:00,97.24,97.27,97.15,97.22,20462.0,96.6854,96.7152,96.5959,96.6655,20462.0
2018-06-12 13:30:00,97.22,97.29,97.09,97.27,42871.0,96.6655,96.7351,96.5362,96.7152,42871.0
2018-06-12 13:35:00,97.28,97.34,97.27,97.29,19485.0,96.7251,96.7848,96.7152,96.7351,19485.0
2018-06-12 13:40:00,97.3,97.33,97.23,97.31,11593.0,96.745,96.7748,96.6754,96.755,11593.0
2018-06-12 13:45:00,97.31,97.33,97.27,97.33,8993.0,96.755,96.7748,96.7152,96.7748,8993.0
2018-06-12 13:50:00,97.32,97.35,97.29,97.34,16800.0,96.7649,96.7947,96.7351,96.7848,16800.0
2018-06-12 13:55:00,97.35,97.43,97.35,97.43,13802.0,96.7947,96.8743,96.7947,96.8743,13802.0
2018-06-12 14:00:00,97.42,97.42,97.34,97.37,7771.0,96.8643,96.8643,96.7848,96.8146,7771.0
2018-06-12 14:05:00,97.37,97.41,97.27,97.27,18253.0,96.8146,96.8544,96.7152,96.7152,18253.0
2018-06-12 14:10:00,97.26,97.36,97.23,97.32,8713.0,96.7052,96.8047,96.6754,96.7649,8713.0
2018-06-12 14:15:00,97.3,97.32,97.27,97.28,15257.0,96.745,96.7649,96.7152,96.7251,15257.0
2018-06-12 14:20:00,97.28,97.29,97.11,97.11,61165.0,96.7251,96.7351,96.5561,96.5561,61165.0
2018-06-12 14:25:00,97.12,97.14,96.74,96.77,48455.0,96.566,96.5859,96.1882,96.218,48455.0
2018-06-12 14:30:00,96.78,96.82,96.73,96.8,59974.0,96.228,96.2678,96.1783,96.2479,59974.0
2018-06-12 14:35:00,96.83,96.83,96.6,96.73,28058.0,96.2777,96.2777,96.049,96.1783,28058.0
2018-06-12 14:40:00,96.74,96.81,96.72,96.81,14440.0,96.1882,96.2578,96.1683,96.2578,14440.0
2018-06-12 14:45:00,96.82,96.84,96.63,96.77,15655.0,96.2678,96.2876,96.0788,96.218,15655.0
2018-06-12 14:50:00,96.78,96.89,96.77,96.85,16789.0,96.228,96.3374,96.218,96.2976,16789.0
2018-06-12 14:55:00,96.84,96.84,96.69,96.69,14678.0,96.2876,96.2876,96.1385,96.1385,14678.0
2018-06-12 15:00:00,96.71,96.93,96.68,96.92,24566.0,96.1584,96.3771,96.1286,96.3672,24566.0
2018-06-12 15:05:00,96.93,97.01,96.91,96.96,13709.0,96.3771,96.4567,96.3572,96.407,13709.0
2018-06-12 15:10:00,96.97,97.02,96.92,96.96,11450.0,96.4169,96.4666,96.3672,96.407,11450.0
2018-06-12 15:15:00,96.96,97.01,96.93,97.01,15101.0,96.407,96.4567,96.3771,96.4567,15101.0
2018-06-12 15:20:00,97.01,97.1,97.0,97.02,46928.0,96.4567,96.5462,96.4467,96.4666,46928.0
2018-06-12 15:25:00,97.02,97.08,96.94,97.07,8979.0,96.4666,96.5263,96.3871,96.5163,8979.0
2018-06-12 15:30:00,97.07,97.11,97.03,97.03,14430.0,96.5163,96.5561,96.4766,96.4766,14430.0
2018-06-12 15:35:00,97.06,97.06,96.94,96.96,28113.0,96.5064,96.5064,96.3871,96.407,28113.0
2018-06-12 15:40:00,96.95,96.98,96.8,96.84,33850.0,96.397,96.4268,96.2479,96.2876,33850.0
2018-06-12 15:45:00,96.84,96.86,96.79,96.82,26557.0,96.2876,96.3075,96.2379,96.2678,26557.0
2018-06-12 15:50:00,96.85,97.01,96.85,96.97,41311.0,96.2976,96.4567,96.2976,96.4169,41311.0
2018-06-12 15:55:00,96.97,97.03,96.94,96.97,188712.0,96.4169,96.4766,96.3871,96.4169,188712.0
2018-06-13 09:30:00,97.06,97.18,96.92,96.92,50291.0,96.5064,96.6257,96.3672,96.3672,50291.0
2018-06-13 09:35:00,96.94,96.95,96.56,96.58,46832.0,96.3871,96.397,96.0092,96.0291,46832.0
2018-06-13 09:40:00,96.63,96.92,96.62,96.89,7997.0,96.0788,96.3672,96.0689,96.3374,7997.0
2018-06-13 09:45:00,96.93,97.0,96.86,96.92,32134.0,96.3771,96.4467,96.3075,96.3672,32134.0
2018-06-13 09:50:00,96.92,96.92,96.71,96.83,55511.0,96.3672,96.3672,96.1584,96.2777,55511.0
2018-06-13 09:55:00,96.84,97.22,96.82,97.1,13995.0,96.2876,96.6655,96.2678,96.5462,13995.0
2018-06-13 10:00:00,97.14,97.33,97.06,97.2,58215.0,96.5859,96.7748,96.5064,96.6456,58215.0
2018-06-13 10:05:00,97.22,97.25,97.13,97.13,8654.0,96.6655,96.6953,96.576,96.576,8654.0
2018-06-13 10:10:00,97.13,97.31,97.04,97.3,8617.0,96.576,96.755,96.4865,96.745,8617.0
2018-06-13 10:15:00,97.29,97.37,97.21,97.3,17728.0,96.7351,96.8146,96.6555,96.745,17728.0
2018-06-13 10:20:00,97.29,97.33,97.21,97.31,16005.0,96.7351,96.7748,96.6555,96.755,16005.0
2018-06-13 10:25:00,97.35,97.4,97.24,97.24,31114.0,96.7947,96.8444,96.6854,96.6854,31114.0
2018-06-13 10:30:00,97.26,97.33,97.18,97.26,11809.0,96.7052,96.7748,96.6257,96.7052,11809.0
2018-06-13 10:35:00,97.21,97.43,97.21,97.43,8002.0,96.6555,96.8743,96.6555,96.8743,8002.0
2018-06-13 10:40:00,97.42,97.54,97.39,97.49,26003.0,96.8643,96.9837,96.8345,96.9339,26003.0
2018-06-13 10:45:00,97.52,97.68,97.48,97.6,30973.0,96.9638,97.1229,96.924,97.0433,30973.0
2018-06-13 10:50:00,97.58,97.67,97.53,97.59,13996.0,97.0234,97.1129,96.9737,97.0334,13996.0
2018-06-13 10:55:00,97.59,97.59,97.39,97.47,26465.0,97.0334,97.0334,96.8345,96.914,26465.0
2018-06-13 11:00:00,97.46,97.6,97.46,97.51,6133.0,96.9041,97.0433,96.9041,96.9538,6133.0
2018-06-13 11:05:00,97.51,97.57,97.51,97.55,13850.0,96.9538,97.0135,96.9538,96.9936,13850.0
2018-06-13 11:10:00,97.58,97.67,97.56,97.57,17676.0,97.0234,97.1129,97.0035,97.0135,17676.0
2018-06-13 11:15:00,97.59,97.62,97.5,97.53,18362.0,97.0334,97.0632,96.9439,96.9737,18362.0
2018-06-13 11:20:00,97.53,97.76,97.46,97.69,123797.0,96.9737,97.2024,96.9041,97.1328,123797.0
2018-06-13 11:25:00,97.69,97.92,97.69,97.85,58652.0,97.1328,97.3615,97.1328,97.2919,58652.0
2018-06-13 11:30:00,97.87,97.98,97.79,97.79,72513.0,97.3118,97.4211,97.2322,97.2322,72513.0
2018-06-13 11:35:00,97.79,97.91,97.71,97.83,11580.0,97.2322,97.3515,97.1527,97.272,11580.0
2018-06-13 11:40:00,97.84,97.98,97.84,97.98,8806.0,97.2819,97.4211,97.2819,97.4211,8806.0
2018-06-13 11:45:00,97.97,97.99,97.78,97.8,15253.0,97.4112,97.4311,97.2223,97.2422,15253.0
2018-06-13 11:50:00,97.81,97.83,97.67,97.77,39261.0,97.2521,97.272,97.1129,97.2123,39261.0
2018-06-13 11:55:00,97.8,97.8,97.72,97.78,16774.0,97.2422,97.2422,97.1626,97.2223,16774.0
2018-06-13 12:00:00,97.76,97.8,97.66,97.7,14183.0,97.2024,97.2422,97.103,97.1427,14183.0
2018-06-13 12:05:00,97.7,97.71,97.59,97.66,21511.0,97.1427,97.1527,97.0334,97.103,21511.0
2018-06-13 12:10:00,97.65,97.65,97.54,97.56,8263.0,97.093,97.093,96.9837,97.0035,8263.0
2018-06-13 12:15:00,97.57,97.61,97.43,97.43,21652.0,97.0135,97.0533,96.8743,96.8743,21652.0
2018-06-13 12:20:00,97.42,97.56,97.34,97.56,13811.0,96.8643,97.0035,96.7848,97.0035,13811.0
2018-06-13 12:25:00,97.57,97.63,97.56,97.61,7821.0,97.0135,97.0731,97.0035,97.0533,7821.0
2018-06-13 12:30:00,97.59,97.65,97.57,97.6,10862.0,97.0334,97.093,97.0135,97.0433,10862.0
2018-06-13 12:35:00,97.56,97.56,97.38,97.42,19391.0,97.0035,97.0035,96.8246,96.8643,19391.0
2018-06-13 12:40:00,97.4,97.44,97.33,97.4,22869.0,96.8444,96.8842,96.7748,96.8444,22869.0
2018-06-13 12:45:00,97.41,97.44,97.33,97.34,14232.0,96.8544,96.8842,96.7748,96.7848,14232.0
2018-06-13 12:50:00,97.38,97.51,97.35,97.5,11267.0,96.8246,96.9538,96.7947,96.9439,11267.0
2018-06-13 12:55:00,97.49,97.49,97.39,97.41,13121.0,96.9339,96.9339,96.8345,96.8544,13121.0
2018-06-13 13:00:00,97.4,97.41,97.2,97.24,100464.0,96.8444,96.8544,96.6456,96.6854,100464.0
2018-06-13 13:05:00,97.24,97.25,97.14,97.19,15375.0,96.6854,96.6953,96.5859,96.6356,15375.0
2018-06-13 13:10:00,97.2,97.4,97.2,97.34,27958.0,96.6456,96.8444,96.6456,96.7848,27958.0
2018-06-13 13:15:00,97.34,97.41,97.33,97.4,14952.0,96.7848,96.8544,96.7748,96.8444,14952.0
2018-06-13 13:20:00,97.41,97.44,97.34,97.36,10837.0,96.8544,96.8842,96.7848,96.8047,10837.0
2018-06-13 13:25:00,97.38,97.45,97.32,97.32,25547.0,96.8246,96.8942,96.7649,96.7649,25547.0
2018-06-13 13:30:00,97.28,97.31,97.17,97.22,21295.0,96.7251,96.755,96.6158,96.6655,21295.0
2018-06-13 13:35:00,97.23,97.29,97.2,97.29,9158.0,96.6754,96.7351,96.6456,96.7351,9158.0
2018-06-13 13:40:00,97.3,97.33,97.22,97.22,8368.0,96.745,96.7748,96.6655,96.6655,8368.0
2018-06-13 13:45:00,97.21,97.28,97.21,97.25,3190.0,96.6555,96.7251,96.6555,96.6953,3190.0
2018-06-13 13:50:00,97.28,97.28,97.13,97.2,20105.0,96.7251,96.7251,96.576,96.6456,20105.0
2018-06-13 13:55:00,97.21,97.23,97.13,97.2,18561.0,96.6555,96.6754,96.576,96.6456,18561.0
2018-06-13 14:00:00,97.18,97.2,96.9,96.95,54835.0,96.6257,96.6456,96.3473,96.397,54835.0
2018-06-13 14:05:00,96.95,96.95,96.66,96.66,77842.0,96.397,96.397,96.1087,96.1087,77842.0
2018-06-13 14:10:00,96.66,96.97,96.66,96.93,64758.0,96.1087,96.4169,96.1087,96.3771,64758.0
2018-06-13 14:15:00,96.93,97.05,96.89,96.96,65530.0,96.3771,96.4964,96.3374,96.407,65530.0
2018-06-13 14:20:00,96.97,96.97,96.77,96.77,48815.0,96.4169,96.4169,96.218,96.218,48815.0
2018-06-13 14:25:00,96.78,96.88,96.73,96.78,64230.0,96.228,96.3274,96.1783,96.228,64230.0
2018-06-13 14:30:00,96.77,97.0,96.68,96.94,71716.0,96.218,96.4467,96.1286,96.3871,71716.0
2018-06-13 14:35:00,96.95,97.04,96.85,97.04,61705.0,96.397,96.4865,96.2976,96.4865,61705.0
2018-06-13 14:40:00,97.05,97.18,97.05,97.07,92206.0,96.4964,96.6257,96.4964,96.5163,92206.0
2018-06-13 14:45:00,97.05,97.14,96.99,97.1,20218.0,96.4964,96.5859,96.4368,96.5462,20218.0
2018-06-13 14:50:00,97.13,97.25,97.13,97.22,24962.0,96.576,96.6953,96.576,96.6655,24962.0
2018-06-13 14:55:00,97.24,97.54,97.22,97.51,75474.0,96.6854,96.9837,96.6655,96.9538,75474.0
2018-06-13 15:00:00,97.52,97.63,97.45,97.61,77238.0,96.9638,97.0731,96.8942,97.0533,77238.0
2018-06-13 15:05:00,97.59,97.67,97.51,97.52,66343.0,97.0334,97.1129,96.9538,96.9638,66343.0
2018-06-13 15:10:00,97.52,97.52,97.38,97.38,49241.0,96.9638,96.9638,96.8246,96.8246,49241.0
2018-06-13 15:15:00,97.39,97.51,97.38,97.47,24111.0,96.8345,96.9538,96.8246,96.914,24111.0
2018-06-13 15:20:00,97.48,97.52,97.4,97.41,10962.0,96.924,96.9638,96.8444,96.8544,10962.0
2018-06-13 15:25:00,97.4,97.42,97.05,97.17,25217.0,96.8444,96.8643,96.4964,96.6158,25217.0
2018-06-13 15:30:00,97.17,97.22,97.12,97.17,11862.0,96.6158,96.6655,96.566,96.6158,11862.0
2018-06-13 15:35:00,97.17,97.17,96.98,97.07,22853.0,96.6158,96.6158,96.4268,96.5163,22853.0
2018-06-13 15:40:00,97.08,97.16,96.96,97.15,32466.0,96.5263,96.6058,96.407,96.5959,32466.0
2018-06-13 15:45:00,97.15,97.16,97.05,97.07,36107.0,96.5959,96.6058,96.4964,96.5163,36107.0
2018-06-13 15:50:00,97.1,97.28,97.09,97.2,53270.0,96.5462,96.7251,96.5362,96.6456,53270.0
2018-06-13 15:55:00,97.19,97.21,97.12,97.18,175308.0,96.6356,96.6555,96.566,96.6257,175308.0
2018-06-14 09:30:00,97.43,97.65,97.23,97.54,38244.0,96.8743,97.093,96.6754,96.9837,38244.0
2018-06-14 09:35:00,97.54,97.54,97.09,97.29,48284.0,96.9837,96.9837,96.5362,96.7351,48284.0
2018-06-14 09:40:00,97.3,97.46,97.21,97.3,13923.0,96.745,96.9041,96.6555,96.745,13923.0
2018-06-14 09:45:00,97.3,97.45,97.06,97.1,38830.0,96.745,96.8942,96.5064,96.5462,38830.0
2018-06-14 09:50:00,97.07,97.45,97.07,97.23,24462.0,96.5163,96.8942,96.5163,96.6754,24462.0
2018-06-14 09:55:00,97.23,97.33,97.13,97.23,17300.0,96.6754,96.7748,96.576,96.6754,17300.0
2018-06-14 10:00:00,97.28,97.38,97.16,97.24,37059.0,96.7251,96.8246,96.6058,96.6854,37059.0
2018-06-14 10:05:00,97.24,97.41,97.14,97.17,46079.0,96.6854,96.8544,96.5859,96.6158,46079.0
2018-06-14 10:10:00,97.21,97.3,97.09,97.09,32519.0,96.6555,96.745,96.5362,96.5362,32519.0
2018-06-14 10:15:00,97.1,97.45,97.06,97.44,21882.0,96.5462,96.8942,96.5064,96.8842,21882.0
2018-06-14 10:20:00,97.45,97.51,97.39,97.47,20074.0,96.8942,96.9538,96.8345,96.914,20074.0
2018-06-14 10:25:00,97.45,97.63,97.42,97.58,9733.0,96.8942,97.0731,96.8643,97.0234,9733.0
2018-06-14 10:30:00,97.59,97.59,97.41,97.49,10384.0,97.0334,97.0334,96.8544,96.9339,10384.0
2018-06-14 10:35:00,97.47,97.5,97.24,97.33,51798.0,96.914,96.9439,96.6854,96.7748,51798.0
2018-06-14 10:40:00,97.31,97.61,97.26,97.54,27493.0,96.755,97.0533,96.7052,96.9837,27493.0
2018-06-14 10:45:00,97.56,97.63,97.48,97.55,8828.0,97.0035,97.0731,96.924,96.9936,8828.0
2018-06-14 10:50:00,97.56,97.6,97.4,97.4,52053.0,97.0035,97.0433,96.8444,96.8444,52053.0
2018-06-14 10:55:00,97.4,97.4,97.19,97.19,12574.0,96.8444,96.8444,96.6356,96.6356,12574.0
2018-06-14 11:00:00,97.22,97.22,96.98,97.12,54361.0,96.6655,96.6655,96.4268,96.566,54361.0
2018-06-14 11:05:00,97.16,97.22,97.05,97.05,14589.0,96.6058,96.6655,96.4964,96.4964,14589.0
2018-06-14 11:10:00,97.05,97.22,97.01,97.19,7608.0,96.4964,96.6655,96.4567,96.6356,7608.0
2018-06-14 11:15:00,97.21,97.34,97.16,97.25,14909.0,96.6555,96.7848,96.6058,96.6953,14909.0
2018-06-14 11:20:00,97.28,97.39,97.19,97.39,15274.0,96.7251,96.8345,96.6356,96.8345,15274.0
2018-06-14 11:25:00,97.49,97.5,97.4,97.45,12028.0,96.9339,96.9439,96.8444,96.8942,12028.0
2018-06-14 11:30:00,97.48,97.57,97.43,97.54,35807.0,96.924,97.0135,96.8743,96.9837,35807.0
2018-06-14 11:35:00,97.54,97.59,97.43,97.55,20836.0,96.9837,97.0334,96.8743,96.9936,20836.0
2018-06-14 11:40:00,97.55,97.66,97.53,97.62,19512.0,96.9936,97.103,96.9737,97.0632,19512.0
2018-06-14 11:45:00,97.62,97.63,97.49,97.61,34449.0,97.0632,97.0731,96.9339,97.0533,34449.0
2018-06-14 11:50:00,97.63,97.69,97.56,97.57,33793.0,97.0731,97.1328,97.0035,97.0135,33793.0
2018-06-14 11:55:00,97.57,97.62,97.56,97.56,22992.0,97.0135,97.0632,97.0035,97.0035,22992.0
2018-06-14 12:00:00,97.57,97.67,97.55,97.63,9228.0,97.0135,97.1129,96.9936,97.0731,9228.0
2018-06-14 12:05:00,97.66,97.72,97.62,97.66,11704.0,97.103,97.1626,97.0632,97.103,11704.0
2018-06-14 12:10:00,97.68,97.7,97.55,97.55,18326.0,97.1229,97.1427,96.9936,96.9936,18326.0
2018-06-14 12:15:00,97.56,97.64,97.47,97.61,20928.0,97.0035,97.0831,96.914,97.0533,20928.0
2018-06-14 12:20:00,97.58,97.67,97.52,97.54,5703.0,97.0234,97.1129,96.9638,96.9837,5703.0
2018-06-14 12:25:00,97.57,97.64,97.55,97.55,2798.0,97.0135,97.0831,96.9936,96.9936,2798.0
2018-06-14 12:30:00,97.55,97.59,97.53,97.54,5772.0,96.9936,97.0334,96.9737,96.9837,5772.0
2018-06-14 12:35:00,97.55,97.59,97.47,97.5,8121.0,96.9936,97.0334,96.914,96.9439,8121.0
2018-06-14 12:40:00,97.49,97.5,97.39,97.39,110457.0,96.9339,96.9439,96.8345,96.8345,110457.0
2018-06-14 12:45:00,97.39,97.44,97.26,97.29,22677.0,96.8345,96.8842,96.7052,96.7351,22677.0
2018-06-14 12:50:00,97.29,97.39,97.28,97.36,8538.0,96.7351,96.8345,96.7251,96.8047,8538.0
2018-06-14 12:55:00,97.37,97.39,97.29,97.35,10955.0,96.8146,96.8345,96.7351,96.7947,10955.0
2018-06-14 13:00:00,97.35,97.43,97.34,97.35,6402.0,96.7947,96.8743,96.7848,96.7947,6402.0
2018-06-14 13:05:00,97.36,97.43,97.33,97.37,9233.0,96.8047,96.8743,96.7748,96.8146,9233.0
2018-06-14 13:10:00,97.36,97.4,97.31,97.39,4100.0,96.8047,96.8444,96.755,96.8345,4100.0
2018-06-14 13:15:00,97.39,97.64,97.37,97.63,20936.0,96.8345,97.0831,96.8146,97.0731,20936.0
2018-06-14 13:20:00,97.63,97.64,97.48,97.54,20709.0,97.0731,97.0831,96.924,96.9837,20709.0
2018-06-14 13:25:00,97.58,97.66,97.56,97.63,24968.0,97.0234,97.103,97.0035,97.0731,24968.0
2018-06-14 13:30:00,97.64,97.81,97.64,97.77,15380.0,97.0831,97.2521,97.0831,97.2123,15380.0
2018-06-14 13:35:00,97.76,97.76,97.55,97.59,17999.0,97.2024,97.2024,96.9936,97.0334,17999.0
2018-06-14 13:40:00,97.59,97.61,97.53,97.56,5770.0,97.0334,97.0533,96.9737,97.0035,5770.0
2018-06-14 13:45:00,97.55,97.55,97.43,97.44,59065.0,96.9936,96.9936,96.8743,96.8842,59065.0
2018-06-14 13:50:00,97.46,97.48,97.42,97.42,27378.0,96.9041,96.924,96.8643,96.8643,27378.0
2018-06-14 13:55:00,97.43,97.43,97.33,97.35,21935.0,96.8743,96.8743,96.7748,96.7947,21935.0
2018-06-14 14:00:00,97.35,97.4,97.35,97.38,4962.0,96.7947,96.8444,96.7947,96.8246,4962.0
2018-06-14 14:05:00,97.38,97.41,97.35,97.37,5716.0,96.8246,96.8544,96.7947,96.8146,5716.0
2018-06-14 14:10:00,97.35,97.4,97.31,97.37,7574.0,96.7947,96.8444,96.755,96.8146,7574.0
2018-06-14 14:15:00,97.35,97.37,97.25,97.26,14877.0,96.7947,96.8146,96.6953,96.7052,14877.0
2018-06-14 14:20:00,97.26,97.46,97.25,97.4,25605.0,96.7052,96.9041,96.6953,96.8444,25605.0
2018-06-14 14:25:00,97.41,97.53,97.41,97.48,39767.0,96.8544,96.9737,96.8544,96.924,39767.0
2018-06-14 14:30:00,97.49,97.49,97.35,97.37,13239.0,96.9339,96.9339,96.7947,96.8146,13239.0
2018-06-14 14:35:00,97.34,97.49,97.34,97.37,8351.0,96.7848,96.9339,96.7848,96.8146,8351.0
2018-06-14 14:40:00,97.35,97.36,97.32,97.33,5651.0,96.7947,96.8047,96.7649,96.7748,5651.0
2018-06-14 14:45:00,97.32,97.42,97.31,97.37,58097.0,96.7649,96.8643,96.755,96.8146,58097.0
2018-06-14 14:50:00,97.37,97.37,97.24,97.28,11433.0,96.8146,96.8146,96.6854,96.7251,11433.0
2018-06-14 14:55:00,97.27,97.27,97.11,97.14,13943.0,96.7152,96.7152,96.5561,96.5859,13943.0
2018-06-14 15:00:00,97.12,97.21,97.1,97.16,13038.0,96.566,96.6555,96.5462,96.6058,13038.0
2018-06-14 15:05:00,97.16,97.25,97.15,97.25,10737.0,96.6058,96.6953,96.5959,96.6953,10737.0
2018-06-14 15:10:00,97.22,97.26,97.18,97.23,57002.0,96.6655,96.7052,96.6257,96.6754,57002.0
2018-06-14 15:15:00,97.23,97.3,97.2,97.28,7601.0,96.6754,96.745,96.6456,96.7251,7601.0
2018-06-14 15:20:00,97.28,97.34,97.23,97.29,21817.0,96.7251,96.7848,96.6754,96.7351,21817.0
2018-06-14 15:25:00,97.3,97.42,97.29,97.39,10411.0,96.745,96.8643,96.7351,96.8345,10411.0
2018-06-14 15:30:00,97.37,97.43,97.33,97.35,7909.0,96.8146,96.8743,96.7748,96.7947,7909.0
2018-06-14 15:35:00,97.33,97.45,97.33,97.45,10159.0,96.7748,96.8942,96.7748,96.8942,10159.0
2018-06-14 15:40:00,97.47,97.57,97.45,97.55,53177.0,96.914,97.0135,96.8942,96.9936,53177.0
2018-06-14 15:45:00,97.53,97.54,97.48,97.51,26477.0,96.9737,96.9837,96.924,96.9538,26477.0
2018-06-14 15:50:00,97.51,97.59,97.48,97.55,48099.0,96.9538,97.0334,96.924,96.9936,48099.0
2018-06-14 15:55:00,97.54,97.59,97.51,97.57,100059.0,96.9837,97.0334,96.9538,97.0135,100059.0
2018-06-15 09:30:00,97.11,97.22,96.97,97.05,75123.0,96.6142,96.7237,96.4749,96.5545,75123.0
2018-06-15 09:35:00,97.0,97.24,96.91,97.1,93816.0,96.5048,96.7436,96.4152,96.6043,93816.0
2018-06-15 09:40:00,97.11,97.34,97.05,97.07,53765.0,96.6142,96.8431,96.5545,96.5744,53765.0
2018-06-15 09:45:00,97.07,97.62,96.92,97.62,77019.0,96.5744,97.1216,96.4252,97.1216,77019.0
2018-06-15 09:50:00,97.62,97.65,97.37,97.37,60758.0,97.1216,97.1515,96.8729,96.8729,60758.0
2018-06-15 09:55:00,97.39,97.46,97.3,97.35,15340.0,96.8928,96.9624,96.8033,96.853,15340.0
2018-06-15 10:00:00,97.36,97.37,97.18,97.21,10307.0,96.863,96.8729,96.6839,96.7137,10307.0
2018-06-15 10:05:00,97.23,97.4,97.16,97.38,24650.0,96.7336,96.9027,96.664,96.8828,24650.0
2018-06-15 10:10:00,97.36,97.47,97.32,97.45,13008.0,96.863,96.9724,96.8232,96.9525,13008.0
2018-06-15 10:15:00,97.47,97.7,97.45,97.54,63660.0,96.9724,97.2012,96.9525,97.042,63660.0
2018-06-15 10:20:00,97.53,97.72,97.46,97.52,79141.0,97.0321,97.2211,96.9624,97.0221,79141.0
2018-06-15 10:25:00,97.53,97.56,97.34,97.34,70372.0,97.0321,97.0619,96.8431,96.8431,70372.0
2018-06-15 10:30:00,97.32,97.32,96.79,96.92,91596.0,96.8232,96.8232,96.2959,96.4252,91596.0
2018-06-15 10:35:00,96.93,97.01,96.74,96.77,112627.0,96.4351,96.5147,96.2461,96.276,112627.0
2018-06-15 10:40:00,96.78,97.05,96.77,97.05,54088.0,96.2859,96.5545,96.276,96.5545,54088.0
2018-06-15 10:45:00,97.06,97.3,97.06,97.24,23625.0,96.5645,96.8033,96.5645,96.7436,23625.0
2018-06-15 10:50:00,97.24,97.27,96.82,96.9,45759.0,96.7436,96.7734,96.3257,96.4053,45759.0
2018-06-15 10:55:00,96.83,97.08,96.76,96.93,31494.0,96.3357,96.5844,96.266,96.4351,31494.0
2018-06-15 11:00:00,96.91,97.03,96.83,97.03,32459.0,96.4152,96.5346,96.3357,96.5346,32459.0
2018-06-15 11:05:00,97.02,97.08,96.94,96.98,10266.0,96.5247,96.5844,96.4451,96.4849,10266.0
2018-06-15 11:10:00,96.98,97.08,96.95,96.97,14565.0,96.4849,96.5844,96.455,96.4749,14565.0
2018-06-15 11:15:00,96.96,97.04,96.93,96.95,8702.0,96.465,96.5446,96.4351,96.455,8702.0
2018-06-15 11:20:00,96.95,97.21,96.93,97.21,11155.0,96.455,96.7137,96.4351,96.7137,11155.0
2018-06-15 11:25:00,97.18,97.18,97.02,97.03,6712.0,96.6839,96.6839,96.5247,96.5346,6712.0
2018-06-15 11:30:00,97.03,97.18,97.03,97.04,15292.0,96.5346,96.6839,96.5346,96.5446,15292.0
2018-06-15 11:35:00,97.02,97.04,96.93,96.99,8765.0,96.5247,96.5446,96.4351,96.4948,8765.0
2018-06-15 11:40:00,96.95,97.05,96.91,96.94,35657.0,96.455,96.5545,96.4152,96.4451,35657.0
2018-06-15 11:45:00,96.94,96.94,96.86,96.88,100308.0,96.4451,96.4451,96.3655,96.3854,100308.0
2018-06-15 11:50:00,96.87,97.1,96.84,97.06,84914.0,96.3755,96.6043,96.3456,96.5645,84914.0
2018-06-15 11:55:00,97.07,97.08,96.97,97.08,15636.0,96.5744,96.5844,96.4749,96.5844,15636.0
2018-06-15 12:00:00,97.08,97.14,97.04,97.06,7259.0,96.5844,96.6441,96.5446,96.5645,7259.0
2018-06-15 12:05:00,97.07,97.11,97.03,97.07,13535.0,96.5744,96.6142,96.5346,96.5744,13535.0
2018-06-15 12:10:00,97.1,97.11,97.02,97.08,8562.0,96.6043,96.6142,96.5247,96.5844,8562.0
2018-06-15 12:15:00,97.08,97.11,96.84,96.89,118316.0,96.5844,96.6142,96.3456,96.3954,118316.0
2018-06-15 12:20:00,96.9,97.04,96.88,97.02,93873.0,96.4053,96.5446,96.3854,96.5247,93873.0
2018-06-15 12:25:00,97.01,97.15,97.01,97.11,23590.0,96.5147,96.654,96.5147,96.6142,23590.0
2018-06-15 12:30:00,97.13,97.18,97.09,97.11,6498.0,96.6341,96.6839,96.5943,96.6142,6498.0
2018-06-15 12:35:00,97.14,97.25,97.13,97.18,21045.0,96.6441,96.7535,96.6341,96.6839,21045.0
2018-06-15 12:40:00,97.18,97.36,97.14,97.3,20536.0,96.6839,96.863,96.6441,96.8033,20536.0
2018-06-15 12:45:00,97.3,97.33,97.21,97.23,10122.0,96.8033,96.8331,96.7137,96.7336,10122.0
2018-06-15 12:50:00,97.25,97.3,97.2,97.3,4979.0,96.7535,96.8033,96.7038,96.8033,4979.0
2018-06-15 12:55:00,97.3,97.43,97.3,97.4,35719.0,96.8033,96.9326,96.8033,96.9027,35719.0
2018-06-15 13:00:00,97.4,97.44,97.24,97.3,18918.0,96.9027,96.9425,96.7436,96.8033,18918.0
2018-06-15 13:05:00,97.31,97.48,97.31,97.46,55205.0,96.8132,96.9823,96.8132,96.9624,55205.0
2018-06-15 13:10:00,97.47,97.5,97.38,97.41,37235.0,96.9724,97.0022,96.8828,96.9127,37235.0
2018-06-15 13:15:00,97.38,97.43,97.35,97.39,77717.0,96.8828,96.9326,96.853,96.8928,77717.0
2018-06-15 13:20:00,97.39,97.41,97.35,97.41,38267.0,96.8928,96.9127,96.853,96.9127,38267.0
2018-06-15 13:25:00,97.42,97.43,97.33,97.37,39760.0,96.9226,96.9326,96.8331,96.8729,39760.0
2018-06-15 13:30:00,97.37,97.41,97.29,97.32,42945.0,96.8729,96.9127,96.7933,96.8232,42945.0
2018-06-15 13:35:00,97.31,97.35,97.26,97.35,18798.0,96.8132,96.853,96.7635,96.853,18798.0
2018-06-15 13:40:00,97.35,97.37,97.29,97.37,19293.0,96.853,96.8729,96.7933,96.8729,19293.0
2018-06-15 13:45:00,97.37,97.39,97.28,97.29,16283.0,96.8729,96.8928,96.7834,96.7933,16283.0
2018-06-15 13:50:00,97.28,97.33,97.23,97.31,23505.0,96.7834,96.8331,96.7336,96.8132,23505.0
2018-06-15 13:55:00,97.33,97.4,97.3,97.4,32330.0,96.8331,96.9027,96.8033,96.9027,32330.0
2018-06-15 14:00:00,97.4,97.49,97.38,97.4,55018.0,96.9027,96.9923,96.8828,96.9027,55018.0
2018-06-15 14:05:00,97.4,97.46,97.28,97.46,62681.0,96.9027,96.9624,96.7834,96.9624,62681.0
2018-06-15 14:10:00,97.46,97.46,97.32,97.39,15533.0,96.9624,96.9624,96.8232,96.8928,15533.0
2018-06-15 14:15:00,97.39,97.45,97.38,97.45,36273.0,96.8928,96.9525,96.8828,96.9525,36273.0
2018-06-15 14:20:00,97.44,97.54,97.38,97.38,63159.0,96.9425,97.042,96.8828,96.8828,63159.0
2018-06-15 14:25:00,97.42,97.46,97.35,97.38,9907.0,96.9226,96.9624,96.853,96.8828,9907.0
2018-06-15 14:30:00,97.38,97.41,97.29,97.32,8600.0,96.8828,96.9127,96.7933,96.8232,8600.0
2018-06-15 14:35:00,97.31,97.31,97.21,97.26,6656.0,96.8132,96.8132,96.7137,96.7635,6656.0
2018-06-15 14:40:00,97.25,97.39,97.24,97.25,17399.0,96.7535,96.8928,96.7436,96.7535,17399.0
2018-06-15 14:45:00,97.25,97.32,97.2,97.22,26498.0,96.7535,96.8232,96.7038,96.7237,26498.0
2018-06-15 14:50:00,97.21,97.29,97.19,97.29,5200.0,96.7137,96.7933,96.6938,96.7933,5200.0
2018-06-15 14:55:00,97.29,97.41,97.27,97.36,14065.0,96.7933,96.9127,96.7734,96.863,14065.0
2018-06-15 15:00:00,97.36,97.36,97.13,97.14,30956.0,96.863,96.863,96.6341,96.6441,30956.0
2018-06-15 15:05:00,97.14,97.19,97.12,97.13,40028.0,96.6441,96.6938,96.6242,96.6341,40028.0
2018-06-15 15:10:00,97.13,97.13,97.0,97.05,27226.0,96.6341,96.6341,96.5048,96.5545,27226.0
2018-06-15 15:15:00,97.04,97.05,96.97,96.98,36155.0,96.5446,96.5545,96.4749,96.4849,36155.0
2018-06-15 15:20:00,96.98,97.19,96.97,97.18,44186.0,96.4849,96.6938,96.4749,96.6839,44186.0
2018-06-15 15:25:00,97.2,97.24,97.15,97.22,43258.0,96.7038,96.7436,96.654,96.7237,43258.0
2018-06-15 15:30:00,97.2,97.23,97.13,97.21,30970.0,96.7038,96.7336,96.6341,96.7137,30970.0
2018-06-15 15:35:00,97.21,97.22,97.15,97.19,32631.0,96.7137,96.7237,96.654,96.6938,32631.0
2018-06-15 15:40:00,97.2,97.26,97.14,97.21,45681.0,96.7038,96.7635,96.6441,96.7137,45681.0
2018-06-15 15:45:00,97.21,97.26,97.17,97.22,30686.0,96.7137,96.7635,96.6739,96.7237,30686.0
2018-06-15 15:50:00,97.22,97.26,97.1,97.15,81462.0,96.7237,96.7635,96.6043,96.654,81462.0
2018-06-15 15:55:00,97.14,97.18,97.09,97.15,264184.0,96.6441,96.6839,96.5943,96.654,264184.0
2018-06-18 09:30:00,96.79,97.04,96.23,96.23,102574.0,96.2959,96.5446,95.7387,95.7387,102574.0
2018-06-18 09:35:00,96.23,96.56,96.2,96.55,75442.0,95.7387,96.067,95.7089,96.0571,75442.0
2018-06-18 09:40:00,96.55,96.79,96.55,96.73,170948.0,96.0571,96.2959,96.0571,96.2362,170948.0
2018-06-18 09:45:00,96.74,96.86,96.6,96.71,86350.0,96.2461,96.3655,96.1068,96.2163,86350.0
2018-06-18 09:50:00,96.73,96.98,96.73,96.91,54907.0,96.2362,96.4849,96.2362,96.4152,54907.0
2018-06-18 09:55:00,96.92,97.21,96.92,97.08,58108.0,96.4252,96.7137,96.4252,96.5844,58108.0
2018-06-18 10:00:00,97.05,97.14,96.88,97.1,47042.0,96.5545,96.6441,96.3854,96.6043,47042.0
2018-06-18 10:05:00,97.11,97.54,97.1,97.4,151776.0,96.6142,97.042,96.6043,96.9027,151776.0
2018-06-18 10:10:00,97.42,97.46,97.27,97.39,38256.0,96.9226,96.9624,96.7734,96.8928,38256.0
2018-06-18 10:15:00,97.4,97.51,97.32,97.34,41561.0,96.9027,97.0122,96.8232,96.8431,41561.0
2018-06-18 10:20:00,97.41,97.55,97.35,97.42,31518.0,96.9127,97.052,96.853,96.9226,31518.0
2018-06-18 10:25:00,97.43,97.49,97.18,97.2,32228.0,96.9326,96.9923,96.6839,96.7038,32228.0
2018-06-18 10:30:00,97.21,97.3,97.04,97.1,19308.0,96.7137,96.8033,96.5446,96.6043,19308.0
2018-06-18 10:35:00,97.07,97.36,97.04,97.22,15092.0,96.5744,96.863,96.5446,96.7237,15092.0
2018-06-18 10:40:00,97.28,97.37,97.1,97.18,12828.0,96.7834,96.8729,96.6043,96.6839,12828.0
2018-06-18 10:45:00,97.18,97.27,97.08,97.16,67529.0,96.6839,96.7734,96.5844,96.664,67529.0
2018-06-18 10:50:00,97.15,97.26,97.13,97.23,69494.0,96.654,96.7635,96.6341,96.7336,69494.0
2018-06-18 10:55:00,97.23,97.4,97.23,97.38,17225.0,96.7336,96.9027,96.7336,96.8828,17225.0
2018-06-18 11:00:00,97.38,97.5,97.36,97.45,36414.0,96.8828,97.0022,96.863,96.9525,36414.0
2018-06-18 11:05:00,97.46,97.53,97.35,97.46,26541.0,96.9624,97.0321,96.853,96.9624,26541.0
2018-06-18 11:10:00,97.47,97.59,97.46,97.49,32644.0,96.9724,97.0918,96.9624,96.9923,32644.0
2018-06-18 11:15:00,97.48,97.63,97.45,97.45,33293.0,96.9823,97.1316,96.9525,96.9525,33293.0
2018-06-18 11:20:00,97.45,97.57,97.37,97.54,20028.0,96.9525,97.0719,96.8729,97.042,20028.0
2018-06-18 11:25:00,97.54,97.68,97.53,97.58,17653.0,97.042,97.1813,97.0321,97.0818,17653.0
2018-06-18 11:30:00,97.64,97.71,97.61,97.61,19198.0,97.1415,97.2112,97.1117,97.1117,19198.0
2018-06-18 11:35:00,97.61,97.61,97.42,97.46,10404.0,97.1117,97.1117,96.9226,96.9624,10404.0
2018-06-18 11:40:00,97.45,97.45,97.27,97.32,14340.0,96.9525,96.9525,96.7734,96.8232,14340.0
2018-06-18 11:45:00,97.31,97.53,97.31,97.46,35990.0,96.8132,97.0321,96.8132,96.9624,35990.0
2018-06-18 11:50:00,97.46,97.54,97.37,97.38,13204.0,96.9624,97.042,96.8729,96.8828,13204.0
2018-06-18 11:55:00,97.37,97.37,97.18,97.23,29965.0,96.8729,96.8729,96.6839,96.7336,29965.0
2018-06-18 12:00:00,97.25,97.37,97.24,97.34,9851.0,96.7535,96.8729,96.7436,96.8431,9851.0
2018-06-18 12:05:00,97.36,97.49,97.32,97.44,12757.0,96.863,96.9923,96.8232,96.9425,12757.0
2018-06-18 12:10:00,97.44,97.45,97.31,97.33,22607.0,96.9425,96.9525,96.8132,96.8331,22607.0
2018-06-18 12:15:00,97.33,97.41,97.24,97.28,9667.0,96.8331,96.9127,96.7436,96.7834,9667.0
2018-06-18 12:20:00,97.31,97.36,97.21,97.26,33878.0,96.8132,96.863,96.7137,96.7635,33878.0
2018-06-18 12:25:00,97.27,97.28,97.15,97.15,15797.0,96.7734,96.7834,96.654,96.654,15797.0
2018-06-18 12:30:00,97.18,97.25,97.13,97.24,14627.0,96.6839,96.7535,96.6341,96.7436,14627.0
2018-06-18 12:35:00,97.24,97.29,97.17,97.17,8901.0,96.7436,96.7933,96.6739,96.6739,8901.0
2018-06-18 12:40:00,97.18,97.25,97.13,97.25,21072.0,96.6839,96.7535,96.6341,96.7535,21072.0
2018-06-18 12:45:00,97.25,97.32,97.18,97.21,15396.0,96.7535,96.8232,96.6839,96.7137,15396.0
2018-06-18 12:50:00,97.22,97.24,97.06,97.13,9249.0,96.7237,96.7436,96.5645,96.6341,9249.0
2018-06-18 12:55:00,97.15,97.21,97.1,97.19,39652.0,96.654,96.7137,96.6043,96.6938,39652.0
2018-06-18 13:00:00,97.22,97.3,97.16,97.24,11520.0,96.7237,96.8033,96.664,96.7436,11520.0
2018-06-18 13:05:00,97.27,97.32,97.2,97.21,6718.0,96.7734,96.8232,96.7038,96.7137,6718.0
2018-06-18 13:10:00,97.26,97.32,97.22,97.25,8925.0,96.7635,96.8232,96.7237,96.7535,8925.0
2018-06-18 13:15:00,97.28,97.28,97.12,97.13,11140.0,96.7834,96.7834,96.6242,96.6341,11140.0
2018-06-18 13:20:00,97.12,97.2,97.05,97.19,7416.0,96.6242,96.7038,96.5545,96.6938,7416.0
2018-06-18 13:25:00,97.17,97.19,97.1,97.14,14516.0,96.6739,96.6938,96.6043,96.6441,14516.0
2018-06-18 13:30:00,97.14,97.15,96.99,97.12,27785.0,96.6441,96.654,96.4948,96.6242,27785.0
2018-06-18 13:35:00,97.11,97.11,96.89,97.0,28856.0,96.6142,96.6142,96.3954,96.5048,28856.0
2018-06-18 13:40:00,96.98,97.05,96.96,97.01,10929.0,96.4849,96.5545,96.465,96.5147,10929.0
2018-06-18 13:45:00,96.98,97.04,96.92,96.96,27881.0,96.4849,96.5446,96.4252,96.465,27881.0
2018-06-18 13:50:00,96.96,97.04,96.96,97.0,14332.0,96.465,96.5446,96.465,96.5048,14332.0
2018-06-18 13:55:00,96.99,97.02,96.91,96.95,21975.0,96.4948,96.5247,96.4152,96.455,21975.0
2018-06-18 14:00:00,96.96,96.96,96.8,96.84,26123.0,96.465,96.465,96.3058,96.3456,26123.0
2018-06-18 14:05:00,96.82,97.27,96.81,97.21,56865.0,96.3257,96.7734,96.3158,96.7137,56865.0
2018-06-18 14:10:00,97.18,97.18,97.04,97.07,18097.0,96.6839,96.6839,96.5446,96.5744,18097.0
2018-06-18 14:15:00,97.09,97.21,97.09,97.17,11934.0,96.5943,96.7137,96.5943,96.6739,11934.0
2018-06-18 14:20:00,97.15,97.31,97.13,97.28,9566.0,96.654,96.8132,96.6341,96.7834,9566.0
2018-06-18 14:25:00,97.27,97.36,97.22,97.35,5596.0,96.7734,96.863,96.7237,96.853,5596.0
2018-06-18 14:30:00,97.37,97.44,97.33,97.42,12761.0,96.8729,96.9425,96.8331,96.9226,12761.0
2018-06-18 14:35:00,97.42,97.45,97.33,97.42,27282.0,96.9226,96.9525,96.8331,96.9226,27282.0
2018-06-18 14:40:00,97.44,97.47,97.39,97.4,32935.0,96.9425,96.9724,96.8928,96.9027,32935.0
2018-06-18 14:45:00,97.4,97.41,97.27,97.3,9846.0,96.9027,96.9127,96.7734,96.8033,9846.0
2018-06-18 14:50:00,97.28,97.29,97.08,97.13,14535.0,96.7834,96.7933,96.5844,96.6341,14535.0
2018-06-18 14:55:00,97.17,97.31,97.17,97.3,9435.0,96.6739,96.8132,96.6739,96.8033,9435.0
2018-06-18 15:00:00,97.26,97.27,97.2,97.21,34875.0,96.7635,96.7734,96.7038,96.7137,34875.0
2018-06-18 15:05:00,97.2,97.32,97.17,97.26,20849.0,96.7038,96.8232,96.6739,96.7635,20849.0
2018-06-18 15:10:00,97.28,97.37,97.27,97.27,13058.0,96.7834,96.8729,96.7734,96.7734,13058.0
2018-06-18 15:15:00,97.26,97.35,97.26,97.34,9971.0,96.7635,96.853,96.7635,96.8431,9971.0
2018-06-18 15:20:00,97.36,97.4,97.28,97.4,14239.0,96.863,96.9027,96.7834,96.9027,14239.0
2018-06-18 15:25:00,97.41,97.45,97.33,97.38,46109.0,96.9127,96.9525,96.8331,96.8828,46109.0
2018-06-18 15:30:00,97.39,97.44,97.33,97.39,23491.0,96.8928,96.9425,96.8331,96.8928,23491.0
2018-06-18 15:35:00,97.4,97.42,97.3,97.35,27884.0,96.9027,96.9226,96.8033,96.853,27884.0
2018-06-18 15:40:00,97.36,97.47,97.32,97.42,22472.0,96.863,96.9724,96.8232,96.9226,22472.0
2018-06-18 15:45:00,97.41,97.48,97.39,97.45,51924.0,96.9127,96.9823,96.8928,96.9525,51924.0
2018-06-18 15:50:00,97.45,97.5,97.42,97.43,44705.0,96.9525,97.0022,96.9226,96.9326,44705.0
2018-06-18 15:55:00,97.43,97.51,97.41,97.47,124710.0,96.9326,97.0122,96.9127,96.9724,124710.0
2018-06-19 09:30:00,97.0,97.45,96.97,97.28,81957.0,96.5048,96.9525,96.4749,96.7834,81957.0
2018-06-19 09:35:00,97.3,97.59,97.18,97.45,44620.0,96.8033,97.0918,96.6839,96.9525,44620.0
2018-06-19 09:40:00,97.43,97.55,97.34,97.53,26386.0,96.9326,97.052,96.8431,97.0321,26386.0
2018-06-19 09:45:00,97.55,97.93,97.54,97.91,102047.0,97.052,97.43,97.042,97.4101,102047.0
2018-06-19 09:50:00,97.88,97.88,97.43,97.45,43097.0,97.3803,97.3803,96.9326,96.9525,43097.0
2018-06-19 09:55:00,97.48,97.49,97.24,97.28,25167.0,96.9823,96.9923,96.7436,96.7834,25167.0
2018-06-19 10:00:00,97.33,97.51,97.27,97.31,16427.0,96.8331,97.0122,96.7734,96.8132,16427.0
2018-06-19 10:05:00,97.35,97.46,97.27,97.46,56634.0,96.853,96.9624,96.7734,96.9624,56634.0
2018-06-19 10:10:00,97.47,98.37,97.45,98.35,504727.0,96.9724,97.8678,96.9525,97.8479,504727.0
2018-06-19 10:15:00,98.36,98.68,98.15,98.67,163413.0,97.8578,98.1762,97.6489,98.1663,163413.0
2018-06-19 10:20:00,98.66,99.0,98.62,98.85,253712.0,98.1563,98.4946,98.1165,98.3453,253712.0
2018-06-19 10:25:00,98.81,98.97,98.63,98.83,149780.0,98.3055,98.4647,98.1265,98.3254,149780.0
2018-06-19 10:30:00,98.81,98.81,98.23,98.37,159686.0,98.3055,98.3055,97.7285,97.8678,159686.0
2018-06-19 10:35:00,98.37,99.03,98.1,98.54,191775.0,97.8678,98.5244,97.5992,98.0369,191775.0
2018-06-19 10:40:00,98.55,98.83,98.44,98.72,53679.0,98.0469,98.3254,97.9374,98.216,53679.0
2018-06-19 10:45:00,98.73,99.08,98.71,98.95,78132.0,98.226,98.5742,98.2061,98.4448,78132.0
2018-06-19 10:50:00,98.93,98.94,98.55,98.67,77489.0,98.4249,98.4349,98.0469,98.1663,77489.0
2018-06-19 10:55:00,98.66,98.81,98.51,98.54,225588.0,98.1563,98.3055,98.0071,98.0369,225588.0
2018-06-19 11:00:00,98.53,98.92,98.51,98.8,58748.0,98.027,98.415,98.0071,98.2956,58748.0
2018-06-19 11:05:00,98.76,98.83,98.65,98.83,25132.0,98.2558,98.3254,98.1464,98.3254,25132.0
2018-06-19 11:10:00,98.85,98.91,98.46,98.5,34260.0,98.3453,98.405,97.9573,97.9971,34260.0
2018-06-19 11:15:00,98.52,98.83,98.48,98.81,14524.0,98.017,98.3254,97.9772,98.3055,14524.0
2018-06-19 11:20:00,98.8,99.01,98.7,98.72,63257.0,98.2956,98.5045,98.1961,98.216,63257.0
2018-06-19 11:25:00,98.72,98.76,98.61,98.74,32078.0,98.216,98.2558,98.1066,98.2359,32078.0
2018-06-19 11:30:00,98.74,98.88,98.62,98.64,21527.0,98.2359,98.3752,98.1165,98.1364,21527.0
2018-06-19 11:35:00,98.61,98.79,98.58,98.73,14540.0,98.1066,98.2857,98.0767,98.226,14540.0
2018-06-19 11:40:00,98.7,98.8,98.64,98.68,26922.0,98.1961,98.2956,98.1364,98.1762,26922.0
2018-06-19 11:45:00,98.66,98.76,98.6,98.63,22173.0,98.1563,98.2558,98.0966,98.1265,22173.0
2018-06-19 11:50:00,98.63,98.66,98.46,98.54,28857.0,98.1265,98.1563,97.9573,98.0369,28857.0
2018-06-19 11:55:00,98.54,98.54,98.27,98.3,28956.0,98.0369,98.0369,97.7683,97.7982,28956.0
2018-06-19 12:00:00,98.27,98.36,98.19,98.19,61180.0,97.7683,97.8578,97.6887,97.6887,61180.0
2018-06-19 12:05:00,98.19,98.28,98.07,98.1,21103.0,97.6887,97.7783,97.5693,97.5992,21103.0
2018-06-19 12:10:00,98.1,98.11,98.0,98.03,41986.0,97.5992,97.6091,97.4997,97.5295,41986.0
2018-06-19 12:15:00,98.02,98.06,98.0,98.0,47295.0,97.5196,97.5594,97.4997,97.4997,47295.0
2018-06-19 12:20:00,98.01,98.05,97.96,98.0,79586.0,97.5096,97.5494,97.4599,97.4997,79586.0
2018-06-19 12:25:00,98.02,98.1,97.98,98.02,67724.0,97.5196,97.5992,97.4798,97.5196,67724.0
2018-06-19 12:30:00,98.01,98.09,98.0,98.03,97733.0,97.5096,97.5892,97.4997,97.5295,97733.0
2018-06-19 12:35:00,98.03,98.1,97.97,98.03,10516.0,97.5295,97.5992,97.4698,97.5295,10516.0
2018-06-19 12:40:00,98.03,98.11,98.01,98.09,34757.0,97.5295,97.6091,97.5096,97.5892,34757.0
2018-06-19 12:45:00,98.09,98.16,97.99,98.0,67218.0,97.5892,97.6589,97.4897,97.4997,67218.0
2018-06-19 12:50:00,98.01,98.12,97.99,98.09,29948.0,97.5096,97.6191,97.4897,97.5892,29948.0
2018-06-19 12:55:00,98.06,98.18,97.97,98.15,16195.0,97.5594,97.6788,97.4698,97.6489,16195.0
2018-06-19 13:00:00,98.14,98.22,98.09,98.12,73320.0,97.639,97.7186,97.5892,97.6191,73320.0
2018-06-19 13:05:00,98.12,98.18,97.97,97.98,49668.0,97.6191,97.6788,97.4698,97.4798,49668.0
2018-06-19 13:10:00,97.97,98.11,97.97,98.1,81519.0,97.4698,97.6091,97.4698,97.5992,81519.0
2018-06-19 13:15:00,98.11,98.24,98.08,98.15,30918.0,97.6091,97.7385,97.5793,97.6489,30918.0
2018-06-19 13:20:00,98.16,98.2,98.0,98.07,10582.0,97.6589,97.6987,97.4997,97.5693,10582.0
2018-06-19 13:25:00,98.1,98.12,97.95,98.02,17092.0,97.5992,97.6191,97.4499,97.5196,17092.0
2018-06-19 13:30:00,97.99,98.09,97.86,98.05,28690.0,97.4897,97.5892,97.3604,97.5494,28690.0
2018-06-19 13:35:00,98.1,98.22,98.07,98.22,12077.0,97.5992,97.7186,97.5693,97.7186,12077.0
2018-06-19 13:40:00,98.23,98.23,98.06,98.11,18892.0,97.7285,97.7285,97.5594,97.6091,18892.0
2018-06-19 13:45:00,98.11,98.2,98.02,98.14,17442.0,97.6091,97.6987,97.5196,97.639,17442.0
2018-06-19 13:50:00,98.13,98.19,98.05,98.05,32093.0,97.629,97.6887,97.5494,97.5494,32093.0
2018-06-19 13:55:00,98.05,98.09,97.94,98.08,14305.0,97.5494,97.5892,97.44,97.5793,14305.0
2018-06-19 14:00:00,98.07,98.13,98.0,98.02,154641.0,97.5693,97.629,97.4997,97.5196,154641.0
2018-06-19 14:05:00,98.01,98.13,98.0,98.13,17398.0,97.5096,97.629,97.4997,97.629,17398.0
2018-06-19 14:10:00,98.12,98.23,98.04,98.23,38256.0,97.6191,97.7285,97.5395,97.7285,38256.0
2018-06-19 14:15:00,98.23,98.23,98.1,98.16,79313.0,97.7285,97.7285,97.5992,97.6589,79313.0
2018-06-19 14:20:00,98.17,98.23,98.16,98.2,21184.0,97.6688,97.7285,97.6589,97.6987,21184.0
2018-06-19 14:25:00,98.22,98.31,98.2,98.3,40767.0,97.7186,97.8081,97.6987,97.7982,40767.0
2018-06-19 14:30:00,98.3,98.36,98.27,98.31,66569.0,97.7982,97.8578,97.7683,97.8081,66569.0
2018-06-19 14:35:00,98.33,98.46,98.31,98.37,92130.0,97.828,97.9573,97.8081,97.8678,92130.0
2018-06-19 14:40:00,98.37,98.4,98.29,98.34,62283.0,97.8678,97.8976,97.7882,97.8379,62283.0
2018-06-19 14:45:00,98.33,98.44,98.27,98.41,122112.0,97.828,97.9374,97.7683,97.9076,122112.0
2018-06-19 14:50:00,98.42,98.5,98.4,98.43,71236.0,97.9175,97.9971,97.8976,97.9275,71236.0
2018-06-19 14:55:00,98.44,98.61,98.44,98.58,29433.0,97.9374,98.1066,97.9374,98.0767,29433.0
2018-06-19 15:00:00,98.57,98.67,98.55,98.58,47356.0,98.0668,98.1663,98.0469,98.0767,47356.0
2018-06-19 15:05:00,98.59,98.73,98.55,98.72,38429.0,98.0867,98.226,98.0469,98.216,38429.0
2018-06-19 15:10:00,98.73,98.82,98.7,98.82,40001.0,98.226,98.3155,98.1961,98.3155,40001.0
2018-06-19 15:15:00,98.82,98.86,98.69,98.71,65526.0,98.3155,98.3553,98.1862,98.2061,65526.0
2018-06-19 15:20:00,98.71,98.71,98.55,98.57,48701.0,98.2061,98.2061,98.0469,98.0668,48701.0
2018-06-19 15:25:00,98.56,98.65,98.54,98.61,34506.0,98.0568,98.1464,98.0369,98.1066,34506.0
2018-06-19 15:30:00,98.61,98.79,98.61,98.75,57941.0,98.1066,98.2857,98.1066,98.2459,57941.0
2018-06-19 15:35:00,98.73,98.77,98.65,98.75,47026.0,98.226,98.2658,98.1464,98.2459,47026.0
2018-06-19 15:40:00,98.75,98.77,98.68,98.74,78218.0,98.2459,98.2658,98.1762,98.2359,78218.0
2018-06-19 15:45:00,98.73,98.73,98.6,98.67,68112.0,98.226,98.226,98.0966,98.1663,68112.0
2018-06-19 15:50:00,98.68,98.85,98.68,98.82,105498.0,98.1762,98.3453,98.1762,98.3155,105498.0
2018-06-19 15:55:00,98.83,98.98,98.82,98.94,433680.0,98.3254,98.4747,98.3155,98.4349,433680.0
2018-06-20 09:30:00,99.53,99.81,99.35,99.75,158965.0,99.0219,99.3004,98.8428,99.2407,158965.0
2018-06-20 09:35:00,99.77,100.14,99.67,99.98,199351.0,99.2606,99.6288,99.1612,99.4696,199351.0
2018-06-20 09:40:00,99.94,100.23,99.86,100.11,122733.0,99.4298,99.7183,99.3502,99.5989,122733.0
2018-06-20 09:45:00,100.12,100.34,100.11,100.32,79046.0,99.6089,99.8277,99.5989,99.8078,79046.0
2018-06-20 09:50:00,100.35,100.46,100.11,100.14,67482.0,99.8377,99.9471,99.5989,99.6288,67482.0
2018-06-20 09:55:00,100.15,100.44,100.14,100.27,71712.0,99.6387,99.9272,99.6288,99.7581,71712.0
2018-06-20 10:00:00,100.26,100.5,100.26,100.45,76446.0,99.7481,99.9869,99.7481,99.9372,76446.0
2018-06-20 10:05:00,100.46,100.51,100.21,100.34,57148.0,99.9471,99.9969,99.6984,99.8277,57148.0
2018-06-20 10:10:00,100.32,100.41,100.07,100.13,50803.0,99.8078,99.8974,99.5591,99.6188,50803.0
2018-06-20 10:15:00,100.12,100.19,100.04,100.09,28011.0,99.6089,99.6785,99.5293,99.579,28011.0
2018-06-20 10:20:00,100.11,100.37,100.1,100.37,38115.0,99.5989,99.8576,99.589,99.8576,38115.0
2018-06-20 10:25:00,100.39,100.46,100.13,100.22,104654.0,99.8775,99.9471,99.6188,99.7083,104654.0
2018-06-20 10:30:00,100.22,100.36,100.18,100.35,73532.0,99.7083,99.8476,99.6686,99.8377,73532.0
2018-06-20 10:35:00,100.31,100.4,100.23,100.28,50118.0,99.7979,99.8874,99.7183,99.768,50118.0
2018-06-20 10:40:00,100.31,100.46,100.31,100.37,34982.0,99.7979,99.9471,99.7979,99.8576,34982.0
2018-06-20 10:45:00,100.38,100.38,100.1,100.23,50448.0,99.8675,99.8675,99.589,99.7183,50448.0
2018-06-20 10:50:00,100.22,100.49,100.21,100.36,96352.0,99.7083,99.977,99.6984,99.8476,96352.0
2018-06-20 10:55:00,100.39,100.49,100.35,100.49,20694.0,99.8775,99.977,99.8377,99.977,20694.0
2018-06-20 11:00:00,100.48,100.51,100.27,100.45,53408.0,99.967,99.9969,99.7581,99.9372,53408.0
2018-06-20 11:05:00,100.46,100.52,100.29,100.29,47522.0,99.9471,100.0068,99.778,99.778,47522.0
2018-06-20 11:10:00,100.33,100.44,100.25,100.41,22773.0,99.8178,99.9272,99.7382,99.8974,22773.0
2018-06-20 11:15:00,100.4,100.49,100.28,100.35,27150.0,99.8874,99.977,99.768,99.8377,27150.0
2018-06-20 11:20:00,100.34,100.44,100.33,100.38,15153.0,99.8277,99.9272,99.8178,99.8675,15153.0
2018-06-20 11:25:00,100.37,100.42,100.29,100.31,26978.0,99.8576,99.9073,99.778,99.7979,26978.0
2018-06-20 11:30:00,100.31,100.47,100.31,100.45,40702.0,99.7979,99.9571,99.7979,99.9372,40702.0
2018-06-20 11:35:00,100.44,100.54,100.32,100.32,37047.0,99.9272,100.0267,99.8078,99.8078,37047.0
2018-06-20 11:40:00,100.35,100.61,100.34,100.61,18056.0,99.8377,100.0964,99.8277,100.0964,18056.0
2018-06-20 11:45:00,100.61,100.61,100.47,100.51,31653.0,100.0964,100.0964,99.9571,99.9969,31653.0
2018-06-20 11:50:00,100.5,100.6,100.5,100.52,48918.0,99.9869,100.0864,99.9869,100.0068,48918.0
2018-06-20 11:55:00,100.53,100.65,100.51,100.62,52594.0,100.0168,100.1362,99.9969,100.1063,52594.0
2018-06-20 12:00:00,100.63,100.69,100.53,100.56,47663.0,100.1163,100.176,100.0168,100.0466,47663.0
2018-06-20 12:05:00,100.54,100.56,100.47,100.55,38349.0,100.0267,100.0466,99.9571,100.0367,38349.0
2018-06-20 12:10:00,100.54,100.55,100.28,100.37,55529.0,100.0267,100.0367,99.768,99.8576,55529.0
2018-06-20 12:15:00,100.35,100.4,100.3,100.39,27310.0,99.8377,99.8874,99.7879,99.8775,27310.0
2018-06-20 12:20:00,100.4,100.52,100.34,100.51,46479.0,99.8874,100.0068,99.8277,99.9969,46479.0
2018-06-20 12:25:00,100.5,100.68,100.49,100.61,65127.0,99.9869,100.166,99.977,100.0964,65127.0
2018-06-20 12:30:00,100.6,100.72,100.59,100.72,24538.0,100.0864,100.2058,100.0765,100.2058,24538.0
2018-06-20 12:35:00,100.71,100.77,100.69,100.76,36578.0,100.1958,100.2555,100.176,100.2456,36578.0
2018-06-20 12:40:00,100.74,100.74,100.63,100.63,34276.0,100.2257,100.2257,100.1163,100.1163,34276.0
2018-06-20 12:45:00,100.65,100.69,100.62,100.67,34590.0,100.1362,100.176,100.1063,100.1561,34590.0
2018-06-20 12:50:00,100.67,100.72,100.63,100.7,50087.0,100.1561,100.2058,100.1163,100.1859,50087.0
2018-06-20 12:55:00,100.7,100.74,100.67,100.72,31691.0,100.1859,100.2257,100.1561,100.2058,31691.0
2018-06-20 13:00:00,100.72,100.75,100.64,100.64,36961.0,100.2058,100.2356,100.1262,100.1262,36961.0
2018-06-20 13:05:00,100.64,100.65,100.54,100.54,22461.0,100.1262,100.1362,100.0267,100.0267,22461.0
2018-06-20 13:10:00,100.53,100.54,100.37,100.37,25837.0,100.0168,100.0267,99.8576,99.8576,25837.0
2018-06-20 13:15:00,100.38,100.43,100.33,100.43,22431.0,99.8675,99.9173,99.8178,99.9173,22431.0
2018-06-20 13:20:00,100.44,100.63,100.44,100.61,18926.0,99.9272,100.1163,99.9272,100.0964,18926.0
2018-06-20 13:25:00,100.6,100.62,100.53,100.62,25532.0,100.0864,100.1063,100.0168,100.1063,25532.0
2018-06-20 13:30:00,100.65,100.83,100.64,100.78,26160.0,100.1362,100.3152,100.1262,100.2655,26160.0
2018-06-20 13:35:00,100.77,100.91,100.74,100.9,47900.0,100.2555,100.3948,100.2257,100.3849,47900.0
2018-06-20 13:40:00,100.92,101.06,100.91,100.99,29900.0,100.4048,100.5441,100.3948,100.4744,29900.0
2018-06-20 13:45:00,100.99,101.03,100.91,100.95,46688.0,100.4744,100.5142,100.3948,100.4346,46688.0
2018-06-20 13:50:00,100.96,101.09,100.88,101.0,43715.0,100.4446,100.5739,100.365,100.4844,43715.0
2018-06-20 13:55:00,100.99,101.03,100.89,100.96,30088.0,100.4744,100.5142,100.3749,100.4446,30088.0
2018-06-20 14:00:00,100.95,100.97,100.87,100.91,23105.0,100.4346,100.4545,100.355,100.3948,23105.0
2018-06-20 14:05:00,100.93,100.95,100.8,100.91,22663.0,100.4147,100.4346,100.2854,100.3948,22663.0
2018-06-20 14:10:00,100.91,101.04,100.89,101.0,35262.0,100.3948,100.5242,100.3749,100.4844,35262.0
2018-06-20 14:15:00,101.0,101.1,100.99,101.04,29048.0,100.4844,100.5839,100.4744,100.5242,29048.0
2018-06-20 14:20:00,101.04,101.14,100.98,101.11,25802.0,100.5242,100.6237,100.4645,100.5938,25802.0
2018-06-20 14:25:00,101.11,101.11,100.96,101.01,19514.0,100.5938,100.5938,100.4446,100.4943,19514.0
2018-06-20 14:30:00,101.01,101.07,100.98,101.02,30156.0,100.4943,100.554,100.4645,100.5043,30156.0
2018-06-20 14:35:00,101.02,101.02,100.86,100.99,21538.0,100.5043,100.5043,100.3451,100.4744,21538.0
2018-06-20 14:40:00,101.0,101.02,100.81,100.81,17231.0,100.4844,100.5043,100.2953,100.2953,17231.0
2018-06-20 14:45:00,100.8,100.8,100.67,100.71,85827.0,100.2854,100.2854,100.1561,100.1958,85827.0
2018-06-20 14:50:00,100.71,100.79,100.65,100.68,50168.0,100.1958,100.2754,100.1362,100.166,50168.0
2018-06-20 14:55:00,100.69,100.81,100.69,100.8,16886.0,100.176,100.2953,100.176,100.2854,16886.0
2018-06-20 15:00:00,100.79,100.82,100.69,100.75,69636.0,100.2754,100.3053,100.176,100.2356,69636.0
2018-06-20 15:05:00,100.75,100.86,100.71,100.86,32233.0,100.2356,100.3451,100.1958,100.3451,32233.0
2018-06-20 15:10:00,100.85,100.92,100.79,100.88,22220.0,100.3351,100.4048,100.2754,100.365,22220.0
2018-06-20 15:15:00,100.87,100.93,100.81,100.83,27949.0,100.355,100.4147,100.2953,100.3152,27949.0
2018-06-20 15:20:00,100.83,101.08,100.83,101.02,61480.0,100.3152,100.564,100.3152,100.5043,61480.0
2018-06-20 15:25:00,101.03,101.11,101.03,101.11,34579.0,100.5142,100.5938,100.5142,100.5938,34579.0
2018-06-20 15:30:00,101.11,101.15,100.95,100.96,58207.0,100.5938,100.6336,100.4346,100.4446,58207.0
2018-06-20 15:35:00,100.95,101.02,100.91,100.99,33812.0,100.4346,100.5043,100.3948,100.4744,33812.0
2018-06-20 15:40:00,100.99,101.08,100.99,101.08,61201.0,100.4744,100.564,100.4744,100.564,61201.0
2018-06-20 15:45:00,101.08,101.13,101.04,101.13,88739.0,100.564,100.6137,100.5242,100.6137,88739.0
2018-06-20 15:50:00,101.13,101.17,101.04,101.14,107650.0,100.6137,100.6535,100.5242,100.6237,107650.0
2018-06-20 15:55:00,101.14,101.15,101.01,101.13,181377.0,100.6237,100.6336,100.4943,100.6137,181377.0
2018-06-21 09:30:00,101.29,101.53,101.03,101.45,144932.0,100.7729,101.0117,100.5142,100.9321,144932.0
2018-06-21 09:35:00,101.51,101.55,101.16,101.19,43839.0,100.9918,101.0316,100.6436,100.6734,43839.0
2018-06-21 09:40:00,101.17,101.17,100.75,100.76,60571.0,100.6535,100.6535,100.2356,100.2456,60571.0
2018-06-21 09:45:00,100.75,100.77,100.51,100.65,82206.0,100.2356,100.2555,99.9969,100.1362,82206.0
2018-06-21 09:50:00,100.67,100.78,100.32,100.33,114115.0,100.1561,100.2655,99.8078,99.8178,114115.0
2018-06-21 09:55:00,100.32,100.38,100.06,100.21,96940.0,99.8078,99.8675,99.5492,99.6984,96940.0
2018-06-21 10:00:00,100.24,100.47,100.16,100.2,57617.0,99.7282,99.9571,99.6487,99.6885,57617.0
2018-06-21 10:05:00,100.21,100.21,99.5,99.5,128735.0,99.6984,99.6984,98.992,98.992,128735.0
2018-06-21 10:10:00,99.5,100.2,99.48,100.06,133188.0,98.992,99.6885,98.9721,99.5492,133188.0
2018-06-21 10:15:00,100.1,100.27,99.71,99.73,75512.0,99.589,99.7581,99.201,99.2209,75512.0
2018-06-21 10:20:00,99.71,99.79,99.55,99.68,63094.0,99.201,99.2805,99.0418,99.1711,63094.0
2018-06-21 10:25:00,99.69,99.8,99.61,99.76,38602.0,99.1811,99.2905,99.1015,99.2507,38602.0
2018-06-21 10:30:00,99.77,99.9,99.71,99.84,45119.0,99.2606,99.39,99.201,99.3303,45119.0
2018-06-21 10:35:00,99.81,99.81,99.54,99.68,62499.0,99.3004,99.3004,99.0318,99.1711,62499.0
2018-06-21 10:40:00,99.68,99.68,99.54,99.55,21793.0,99.1711,99.1711,99.0318,99.0418,21793.0
2018-06-21 10:45:00,99.53,99.57,99.34,99.48,40416.0,99.0219,99.0617,98.8328,98.9721,40416.0
2018-06-21 10:50:00,99.49,99.85,99.43,99.84,42997.0,98.9821,99.3402,98.9224,99.3303,42997.0
2018-06-21 10:55:00,99.83,99.95,99.72,99.89,46744.0,99.3203,99.4397,99.2109,99.38,46744.0
2018-06-21 11:00:00,99.89,100.0,99.76,99.99,38987.0,99.38,99.4895,99.2507,99.4795,38987.0
2018-06-21 11:05:00,99.96,100.16,99.92,100.04,25017.0,99.4497,99.6487,99.4099,99.5293,25017.0
2018-06-21 11:10:00,100.03,100.1,99.83,99.99,62438.0,99.5193,99.589,99.3203,99.4795,62438.0
2018-06-21 11:15:00,100.03,100.11,99.98,100.09,23430.0,99.5193,99.5989,99.4696,99.579,23430.0
2018-06-21 11:20:00,100.09,100.1,99.92,99.92,31827.0,99.579,99.589,99.4099,99.4099,31827.0
2018-06-21 11:25:00,99.9,99.96,99.72,99.75,26342.0,99.39,99.4497,99.2109,99.2407,26342.0
2018-06-21 11:30:00,99.74,100.05,99.73,100.05,18708.0,99.2308,99.5392,99.2209,99.5392,18708.0
2018-06-21 11:35:00,100.03,100.23,100.01,100.15,25690.0,99.5193,99.7183,99.4994,99.6387,25690.0
2018-06-21 11:40:00,100.17,100.23,100.07,100.19,14025.0,99.6586,99.7183,99.5591,99.6785,14025.0
2018-06-21 11:45:00,100.2,100.27,100.2,100.23,11142.0,99.6885,99.7581,99.6885,99.7183,11142.0
2018-06-21 11:50:00,100.25,100.37,100.24,100.27,28407.0,99.7382,99.8576,99.7282,99.7581,28407.0
2018-06-21 11:55:00,100.27,100.28,100.14,100.26,11945.0,99.7581,99.768,99.6288,99.7481,11945.0
2018-06-21 12:00:00,100.28,100.3,99.89,99.91,43666.0,99.768,99.7879,99.38,99.3999,43666.0
2018-06-21 12:05:00,99.9,99.91,99.65,99.74,74207.0,99.39,99.3999,99.1413,99.2308,74207.0
2018-06-21 12:10:00,99.75,99.81,99.67,99.68,38416.0,99.2407,99.3004,99.1612,99.1711,38416.0
2018-06-21 12:15:00,99.69,99.84,99.68,99.74,20162.0,99.1811,99.3303,99.1711,99.2308,20162.0
2018-06-21 12:20:00,99.74,99.81,99.66,99.67,14293.0,99.2308,99.3004,99.1512,99.1612,14293.0
2018-06-21 12:25:00,99.67,99.69,99.51,99.62,55440.0,99.1612,99.1811,99.002,99.1114,55440.0
2018-06-21 12:30:00,99.61,99.63,99.45,99.45,22767.0,99.1015,99.1214,98.9423,98.9423,22767.0
2018-06-21 12:35:00,99.44,99.55,99.39,99.47,39799.0,98.9323,99.0418,98.8826,98.9622,39799.0
2018-06-21 12:40:00,99.47,99.6,99.41,99.6,33763.0,98.9622,99.0915,98.9025,99.0915,33763.0
2018-06-21 12:45:00,99.59,99.66,99.55,99.63,16571.0,99.0816,99.1512,99.0418,99.1214,16571.0
2018-06-21 12:50:00,99.64,99.76,99.6,99.62,9034.0,99.1313,99.2507,99.0915,99.1114,9034.0
2018-06-21 12:55:00,99.63,99.69,99.45,99.48,14079.0,99.1214,99.1811,98.9423,98.9721,14079.0
2018-06-21 13:00:00,99.49,99.55,99.44,99.47,13533.0,98.9821,99.0418,98.9323,98.9622,13533.0
2018-06-21 13:05:00,99.46,99.56,99.42,99.56,9635.0,98.9522,99.0517,98.9124,99.0517,9635.0
2018-06-21 13:10:00,99.6,99.7,99.59,99.7,12422.0,99.0915,99.191,99.0816,99.191,12422.0
2018-06-21 13:15:00,99.72,99.81,99.7,99.75,20117.0,99.2109,99.3004,99.191,99.2407,20117.0
2018-06-21 13:20:00,99.76,99.86,99.68,99.86,35975.0,99.2507,99.3502,99.1711,99.3502,35975.0
2018-06-21 13:25:00,99.88,99.89,99.7,99.7,20933.0,99.3701,99.38,99.191,99.191,20933.0
2018-06-21 13:30:00,99.73,99.85,99.46,99.52,46525.0,99.2209,99.3402,98.9522,99.0119,46525.0
2018-06-21 13:35:00,99.52,99.66,99.42,99.42,21617.0,99.0119,99.1512,98.9124,98.9124,21617.0
2018-06-21 13:40:00,99.43,99.66,99.39,99.55,26367.0,98.9224,99.1512,98.8826,99.0418,26367.0
2018-06-21 13:45:00,99.55,99.57,99.41,99.42,11612.0,99.0418,99.0617,98.9025,98.9124,11612.0
2018-06-21 13:50:00,99.42,99.5,99.37,99.49,30262.0,98.9124,98.992,98.8627,98.9821,30262.0
2018-06-21 13:55:00,99.54,99.67,99.49,99.63,16882.0,99.0318,99.1612,98.9821,99.1214,16882.0
2018-06-21 14:00:00,99.62,99.79,99.58,99.58,16885.0,99.1114,99.2805,99.0716,99.0716,16885.0
2018-06-21 14:05:00,99.54,99.66,99.47,99.58,28393.0,99.0318,99.1512,98.9622,99.0716,28393.0
2018-06-21 14:10:00,99.61,99.67,99.48,99.5,11149.0,99.1015,99.1612,98.9721,98.992,11149.0
2018-06-21 14:15:00,99.53,99.55,99.35,99.39,22501.0,99.0219,99.0418,98.8428,98.8826,22501.0
2018-06-21 14:20:00,99.38,99.39,99.25,99.27,23725.0,98.8726,98.8826,98.7433,98.7632,23725.0
2018-06-21 14:25:00,99.28,99.31,99.22,99.22,19179.0,98.7731,98.803,98.7135,98.7135,19179.0
2018-06-21 14:30:00,99.23,99.3,99.18,99.25,19308.0,98.7234,98.793,98.6737,98.7433,19308.0
2018-06-21 14:35:00,99.26,99.37,99.26,99.28,19627.0,98.7533,98.8627,98.7533,98.7731,19627.0
2018-06-21 14:40:00,99.29,99.32,99.18,99.24,65798.0,98.7831,98.8129,98.6737,98.7334,65798.0
2018-06-21 14:45:00,99.25,99.53,99.25,99.5,22907.0,98.7433,99.0219,98.7433,98.992,22907.0
2018-06-21 14:50:00,99.5,99.5,99.41,99.49,23196.0,98.992,98.992,98.9025,98.9821,23196.0
2018-06-21 14:55:00,99.49,99.52,99.34,99.37,73893.0,98.9821,99.0119,98.8328,98.8627,73893.0
2018-06-21 15:00:00,99.36,99.51,99.33,99.48,83302.0,98.8527,99.002,98.8229,98.9721,83302.0
2018-06-21 15:05:00,99.49,99.49,99.38,99.43,19893.0,98.9821,98.9821,98.8726,98.9224,19893.0
2018-06-21 15:10:00,99.42,99.53,99.34,99.47,15830.0,98.9124,99.0219,98.8328,98.9622,15830.0
2018-06-21 15:15:00,99.45,99.49,99.35,99.38,22211.0,98.9423,98.9821,98.8428,98.8726,22211.0
2018-06-21 15:20:00,99.37,99.38,99.12,99.15,90929.0,98.8627,98.8726,98.614,98.6438,90929.0
2018-06-21 15:25:00,99.15,99.24,99.06,99.13,80416.0,98.6438,98.7334,98.5543,98.6239,80416.0
2018-06-21 15:30:00,99.13,99.18,98.95,99.05,70971.0,98.6239,98.6737,98.4448,98.5443,70971.0
2018-06-21 15:35:00,99.05,99.07,98.94,99.06,69738.0,98.5443,98.5642,98.4349,98.5543,69738.0
2018-06-21 15:40:00,99.04,99.06,98.91,98.93,107503.0,98.5344,98.5543,98.405,98.4249,107503.0
2018-06-21 15:45:00,98.91,98.97,98.87,98.94,132439.0,98.405,98.4647,98.3652,98.4349,132439.0
2018-06-21 15:50:00,98.94,98.99,98.89,98.95,152999.0,98.4349,98.4846,98.3851,98.4448,152999.0
2018-06-21 15:55:00,98.95,99.07,98.93,99.04,302782.0,98.4448,98.5642,98.4249,98.5344,302782.0
2018-06-22 09:30:00,99.37,99.54,98.78,98.83,63161.0,98.8627,99.0318,98.2757,98.3254,63161.0
2018-06-22 09:35:00,98.82,99.0,98.25,98.43,89633.0,98.3155,98.4946,97.7484,97.9275,89633.0
2018-06-22 09:40:00,98.47,98.53,98.28,98.4,73525.0,97.9673,98.027,97.7783,97.8976,73525.0
2018-06-22 09:45:00,98.42,98.82,98.42,98.82,83976.0,97.9175,98.3155,97.9175,98.3155,83976.0
2018-06-22 09:50:00,98.79,98.98,98.65,98.87,48468.0,98.2857,98.4747,98.1464,98.3652,48468.0
2018-06-22 09:55:00,98.85,98.9,98.51,98.51,44888.0,98.3453,98.3951,98.0071,98.0071,44888.0
2018-06-22 10:00:00,98.52,98.69,98.36,98.66,38262.0,98.017,98.1862,97.8578,98.1563,38262.0
2018-06-22 10:05:00,98.68,98.83,98.62,98.64,34877.0,98.1762,98.3254,98.1165,98.1364,34877.0
2018-06-22 10:10:00,98.66,98.77,98.59,98.75,32892.0,98.1563,98.2658,98.0867,98.2459,32892.0
2018-06-22 10:15:00,98.79,98.92,98.79,98.83,22922.0,98.2857,98.415,98.2857,98.3254,22922.0
2018-06-22 10:20:00,98.81,98.82,98.61,98.61,20378.0,98.3055,98.3155,98.1066,98.1066,20378.0
2018-06-22 10:25:00,98.6,98.6,98.24,98.33,53692.0,98.0966,98.0966,97.7385,97.828,53692.0
2018-06-22 10:30:00,98.32,98.36,98.11,98.22,29328.0,97.818,97.8578,97.6091,97.7186,29328.0
2018-06-22 10:35:00,98.19,98.37,98.1,98.32,27564.0,97.6887,97.8678,97.5992,97.818,27564.0
2018-06-22 10:40:00,98.3,98.53,98.28,98.38,32293.0,97.7982,98.027,97.7783,97.8777,32293.0
2018-06-22 10:45:00,98.4,98.57,98.38,98.38,17297.0,97.8976,98.0668,97.8777,97.8777,17297.0
2018-06-22 10:50:00,98.38,98.42,98.27,98.35,19239.0,97.8777,97.9175,97.7683,97.8479,19239.0
2018-06-22 10:55:00,98.33,98.33,98.16,98.25,13856.0,97.828,97.828,97.6589,97.7484,13856.0
2018-06-22 11:00:00,98.24,98.28,98.16,98.25,23258.0,97.7385,97.7783,97.6589,97.7484,23258.0
2018-06-22 11:05:00,98.25,98.52,98.2,98.51,20102.0,97.7484,98.017,97.6987,98.0071,20102.0
2018-06-22 11:10:00,98.52,98.66,98.42,98.46,31752.0,98.017,98.1563,97.9175,97.9573,31752.0
2018-06-22 11:15:00,98.46,98.53,98.33,98.33,9627.0,97.9573,98.027,97.828,97.828,9627.0
2018-06-22 11:20:00,98.34,98.42,98.33,98.35,13373.0,97.8379,97.9175,97.828,97.8479,13373.0
2018-06-22 11:25:00,98.37,98.62,98.36,98.62,19996.0,97.8678,98.1165,97.8578,98.1165,19996.0
2018-06-22 11:30:00,98.63,98.64,98.44,98.46,14459.0,98.1265,98.1364,97.9374,97.9573,14459.0
2018-06-22 11:35:00,98.49,98.49,98.36,98.4,11030.0,97.9872,97.9872,97.8578,97.8976,11030.0
2018-06-22 11:40:00,98.36,98.64,98.26,98.64,29607.0,97.8578,98.1364,97.7584,98.1364,29607.0
2018-06-22 11:45:00,98.65,98.69,98.55,98.64,11569.0,98.1464,98.1862,98.0469,98.1364,11569.0
2018-06-22 11:50:00,98.66,98.71,98.46,98.46,20797.0,98.1563,98.2061,97.9573,97.9573,20797.0
2018-06-22 11:55:00,98.46,98.61,98.46,98.6,26914.0,97.9573,98.1066,97.9573,98.0966,26914.0
2018-06-22 12:00:00,98.6,98.7,98.53,98.53,6264.0,98.0966,98.1961,98.027,98.027,6264.0
2018-06-22 12:05:00,98.53,98.67,98.46,98.6,8042.0,98.027,98.1663,97.9573,98.0966,8042.0
2018-06-22 12:10:00,98.62,98.67,98.51,98.51,6001.0,98.1165,98.1663,98.0071,98.0071,6001.0
2018-06-22 12:15:00,98.52,98.59,98.43,98.43,13469.0,98.017,98.0867,97.9275,97.9275,13469.0
2018-06-22 12:20:00,98.42,98.62,98.41,98.62,7594.0,97.9175,98.1165,97.9076,98.1165,7594.0
2018-06-22 12:25:00,98.6,98.66,98.58,98.58,6214.0,98.0966,98.1563,98.0767,98.0767,6214.0
2018-06-22 12:30:00,98.58,98.66,98.44,98.49,21126.0,98.0767,98.1563,97.9374,97.9872,21126.0
2018-06-22 12:35:00,98.49,98.49,98.34,98.38,15929.0,97.9872,97.9872,97.8379,97.8777,15929.0
2018-06-22 12:40:00,98.38,98.57,98.38,98.52,14694.0,97.8777,98.0668,97.8777,98.017,14694.0
2018-06-22 12:45:00,98.52,98.52,98.43,98.47,13772.0,98.017,98.017,97.9275,97.9673,13772.0
2018-06-22 12:50:00,98.5,98.6,98.47,98.5,9937.0,97.9971,98.0966,97.9673,97.9971,9937.0
2018-06-22 12:55:00,98.51,98.51,98.37,98.42,8812.0,98.0071,98.0071,97.8678,97.9175,8812.0
2018-06-22 13:00:00,98.42,98.52,98.42,98.47,13450.0,97.9175,98.017,97.9175,97.9673,13450.0
2018-06-22 13:05:00,98.47,98.67,98.46,98.6,17350.0,97.9673,98.1663,97.9573,98.0966,17350.0
2018-06-22 13:10:00,98.62,98.64,98.46,98.48,51510.0,98.1165,98.1364,97.9573,97.9772,51510.0
2018-06-22 13:15:00,98.48,98.57,98.48,98.55,20135.0,97.9772,98.0668,97.9772,98.0469,20135.0
2018-06-22 13:20:00,98.55,98.6,98.53,98.57,10117.0,98.0469,98.0966,98.027,98.0668,10117.0
2018-06-22 13:25:00,98.55,98.68,98.53,98.66,18741.0,98.0469,98.1762,98.027,98.1563,18741.0
2018-06-22 13:30:00,98.66,98.69,98.57,98.64,13060.0,98.1563,98.1862,98.0668,98.1364,13060.0
2018-06-22 13:35:00,98.65,98.66,98.52,98.55,13505.0,98.1464,98.1563,98.017,98.0469,13505.0
2018-06-22 13:40:00,98.53,98.64,98.47,98.52,29104.0,98.027,98.1364,97.9673,98.017,29104.0
2018-06-22 13:45:00,98.52,98.67,98.5,98.66,19775.0,98.017,98.1663,97.9971,98.1563,19775.0
2018-06-22 13:50:00,98.68,98.78,98.68,98.78,21600.0,98.1762,98.2757,98.1762,98.2757,21600.0
2018-06-22 13:55:00,98.79,98.86,98.77,98.83,55309.0,98.2857,98.3553,98.2658,98.3254,55309.0
2018-06-22 14:00:00,98.86,98.9,98.78,98.78,29435.0,98.3553,98.3951,98.2757,98.2757,29435.0
2018-06-22 14:05:00,98.78,98.94,98.75,98.91,25797.0,98.2757,98.4349,98.2459,98.405,25797.0
2018-06-22 14:10:00,98.93,98.96,98.88,98.93,7495.0,98.4249,98.4548,98.3752,98.4249,7495.0
2018-06-22 14:15:00,98.95,99.03,98.94,98.97,22128.0,98.4448,98.5244,98.4349,98.4647,22128.0
2018-06-22 14:20:00,98.97,99.02,98.78,98.82,29126.0,98.4647,98.5145,98.2757,98.3155,29126.0
2018-06-22 14:25:00,98.83,98.92,98.74,98.76,21945.0,98.3254,98.415,98.2359,98.2558,21945.0
2018-06-22 14:30:00,98.77,98.79,98.49,98.49,20564.0,98.2658,98.2857,97.9872,97.9872,20564.0
2018-06-22 14:35:00,98.5,98.62,98.5,98.62,20471.0,97.9971,98.1165,97.9971,98.1165,20471.0
2018-06-22 14:40:00,98.64,98.82,98.64,98.77,14317.0,98.1364,98.3155,98.1364,98.2658,14317.0
2018-06-22 14:45:00,98.79,98.8,98.62,98.64,19827.0,98.2857,98.2956,98.1165,98.1364,19827.0
2018-06-22 14:50:00,98.65,98.73,98.59,98.73,11838.0,98.1464,98.226,98.0867,98.226,11838.0
2018-06-22 14:55:00,98.75,98.78,98.63,98.65,13039.0,98.2459,98.2757,98.1265,98.1464,13039.0
2018-06-22 15:00:00,98.66,98.73,98.64,98.67,7613.0,98.1563,98.226,98.1364,98.1663,7613.0
2018-06-22 15:05:00,98.65,98.79,98.63,98.76,11533.0,98.1464,98.2857,98.1265,98.2558,11533.0
2018-06-22 15:10:00,98.73,98.88,98.66,98.86,12272.0,98.226,98.3752,98.1563,98.3553,12272.0
2018-06-22 15:15:00,98.86,98.88,98.79,98.84,13733.0,98.3553,98.3752,98.2857,98.3354,13733.0
2018-06-22 15:20:00,98.84,98.93,98.8,98.82,29799.0,98.3354,98.4249,98.2956,98.3155,29799.0
2018-06-22 15:25:00,98.82,98.82,98.67,98.67,67981.0,98.3155,98.3155,98.1663,98.1663,67981.0
2018-06-22 15:30:00,98.67,98.72,98.55,98.58,81747.0,98.1663,98.216,98.0469,98.0767,81747.0
2018-06-22 15:35:00,98.57,98.6,98.44,98.49,81696.0,98.0668,98.0966,97.9374,97.9872,81696.0
2018-06-22 15:40:00,98.49,98.62,98.45,98.6,71031.0,97.9872,98.1165,97.9474,98.0966,71031.0
2018-06-22 15:45:00,98.61,98.67,98.57,98.67,77027.0,98.1066,98.1663,98.0668,98.1663,77027.0
2018-06-22 15:50:00,98.67,99.14,98.66,99.12,341686.0,98.1663,98.6339,98.1563,98.614,341686.0
2018-06-22 15:55:00,99.12,99.13,99.04,99.08,368238.0,98.614,98.6239,98.5344,98.5742,368238.0
2018-06-25 09:30:00,98.57,98.68,98.1,98.4,129918.0,98.0668,98.1762,97.5992,97.8976,129918.0
2018-06-25 09:35:00,98.42,98.42,97.72,97.73,143495.0,97.9175,97.9175,97.2211,97.2311,143495.0
2018-06-25 09:40:00,97.7,97.85,97.43,97.45,150244.0,97.2012,97.3504,96.9326,96.9525,150244.0
2018-06-25 09:45:00,97.45,97.62,97.25,97.62,128862.0,96.9525,97.1216,96.7535,97.1216,128862.0
2018-06-25 09:50:00,97.56,97.79,97.53,97.62,58269.0,97.0619,97.2908,97.0321,97.1216,58269.0
2018-06-25 09:55:00,97.61,97.76,97.51,97.51,32417.0,97.1117,97.2609,97.0122,97.0122,32417.0
2018-06-25 10:00:00,97.51,97.62,97.3,97.46,74126.0,97.0122,97.1216,96.8033,96.9624,74126.0
2018-06-25 10:05:00,97.43,97.64,97.29,97.5,48097.0,96.9326,97.1415,96.7933,97.0022,48097.0
2018-06-25 10:10:00,97.47,97.61,97.29,97.32,36224.0,96.9724,97.1117,96.7933,96.8232,36224.0
2018-06-25 10:15:00,97.35,97.62,97.34,97.49,41134.0,96.853,97.1216,96.8431,96.9923,41134.0
2018-06-25 10:20:00,97.54,97.64,97.41,97.64,14301.0,97.042,97.1415,96.9127,97.1415,14301.0
2018-06-25 10:25:00,97.65,98.2,97.58,98.12,73499.0,97.1515,97.6987,97.0818,97.6191,73499.0
2018-06-25 10:30:00,98.1,98.15,97.85,98.13,33496.0,97.5992,97.6489,97.3504,97.629,33496.0
2018-06-25 10:35:00,98.09,98.12,97.82,97.82,53203.0,97.5892,97.6191,97.3206,97.3206,53203.0
2018-06-25 10:40:00,97.79,98.09,97.75,98.09,28376.0,97.2908,97.5892,97.251,97.5892,28376.0
2018-06-25 10:45:00,98.07,98.08,97.84,97.91,20480.0,97.5693,97.5793,97.3405,97.4101,20480.0
2018-06-25 10:50:00,97.92,97.92,97.55,97.56,17213.0,97.4201,97.4201,97.052,97.0619,17213.0
2018-06-25 10:55:00,97.57,97.57,97.28,97.35,111020.0,97.0719,97.0719,96.7834,96.853,111020.0
2018-06-25 11:00:00,97.37,97.48,97.16,97.18,57538.0,96.8729,96.9823,96.664,96.6839,57538.0
2018-06-25 11:05:00,97.16,97.25,97.07,97.13,20193.0,96.664,96.7535,96.5744,96.6341,20193.0
2018-06-25 11:10:00,97.13,97.3,97.06,97.13,20753.0,96.6341,96.8033,96.5645,96.6341,20753.0
2018-06-25 11:15:00,97.13,97.13,96.93,96.94,48664.0,96.6341,96.6341,96.4351,96.4451,48664.0
2018-06-25 11:20:00,96.93,97.02,96.88,96.88,22849.0,96.4351,96.5247,96.3854,96.3854,22849.0
2018-06-25 11:25:00,96.91,97.06,96.75,96.84,132838.0,96.4152,96.5645,96.2561,96.3456,132838.0
2018-06-25 11:30:00,96.86,96.99,96.77,96.91,76008.0,96.3655,96.4948,96.276,96.4152,76008.0
2018-06-25 11:35:00,96.91,96.91,96.81,96.81,21549.0,96.4152,96.4152,96.3158,96.3158,21549.0
2018-06-25 11:40:00,96.81,97.01,96.77,96.9,34929.0,96.3158,96.5147,96.276,96.4053,34929.0
2018-06-25 11:45:00,96.88,96.9,96.63,96.8,95943.0,96.3854,96.4053,96.1367,96.3058,95943.0
2018-06-25 11:50:00,96.8,96.81,96.59,96.59,16285.0,96.3058,96.3158,96.0969,96.0969,16285.0
2018-06-25 11:55:00,96.56,96.74,96.52,96.56,19447.0,96.067,96.2461,96.0272,96.067,19447.0
2018-06-25 12:00:00,96.55,96.58,96.25,96.48,42651.0,96.0571,96.0869,95.7586,95.9874,42651.0
2018-06-25 12:05:00,96.41,96.43,96.15,96.15,31463.0,95.9178,95.9377,95.6591,95.6591,31463.0
2018-06-25 12:10:00,96.18,96.21,96.04,96.13,73768.0,95.689,95.7188,95.5497,95.6392,73768.0
2018-06-25 12:15:00,96.1,96.19,96.01,96.15,49434.0,95.6094,95.6989,95.5198,95.6591,49434.0
2018-06-25 12:20:00,96.15,96.66,96.02,96.65,41596.0,95.6591,96.1665,95.5298,96.1566,41596.0
2018-06-25 12:25:00,96.67,96.68,96.37,96.47,34569.0,96.1765,96.1864,95.878,95.9775,34569.0
2018-06-25 12:30:00,96.47,96.56,96.38,96.45,16014.0,95.9775,96.067,95.888,95.9576,16014.0
2018-06-25 12:35:00,96.46,96.46,96.26,96.44,17052.0,95.9675,95.9675,95.7686,95.9476,17052.0
2018-06-25 12:40:00,96.46,96.54,96.28,96.48,142951.0,95.9675,96.0471,95.7885,95.9874,142951.0
2018-06-25 12:45:00,96.46,96.49,96.36,96.44,21714.0,95.9675,95.9974,95.8681,95.9476,21714.0
2018-06-25 12:50:00,96.4,96.5,96.35,96.47,73405.0,95.9079,96.0073,95.8581,95.9775,73405.0
2018-06-25 12:55:00,96.46,96.62,96.46,96.59,24224.0,95.9675,96.1267,95.9675,96.0969,24224.0
2018-06-25 13:00:00,96.56,96.59,96.46,96.58,15440.0,96.067,96.0969,95.9675,96.0869,15440.0
2018-06-25 13:05:00,96.57,96.63,96.54,96.54,14256.0,96.077,96.1367,96.0471,96.0471,14256.0
2018-06-25 13:10:00,96.58,96.6,96.44,96.44,12759.0,96.0869,96.1068,95.9476,95.9476,12759.0
2018-06-25 13:15:00,96.43,96.51,96.34,96.43,17020.0,95.9377,96.0173,95.8482,95.9377,17020.0
2018-06-25 13:20:00,96.42,96.56,96.39,96.45,12137.0,95.9277,96.067,95.8979,95.9576,12137.0
2018-06-25 13:25:00,96.45,96.61,96.39,96.52,17244.0,95.9576,96.1168,95.8979,96.0272,17244.0
2018-06-25 13:30:00,96.55,96.83,96.54,96.79,15068.0,96.0571,96.3357,96.0471,96.2959,15068.0
2018-06-25 13:35:00,96.76,96.85,96.71,96.83,19845.0,96.266,96.3556,96.2163,96.3357,19845.0
2018-06-25 13:40:00,96.84,97.12,96.8,97.12,26764.0,96.3456,96.6242,96.3058,96.6242,26764.0
2018-06-25 13:45:00,97.11,97.11,96.93,97.08,26335.0,96.6142,96.6142,96.4351,96.5844,26335.0
2018-06-25 13:50:00,97.03,97.06,96.86,96.88,20220.0,96.5346,96.5645,96.3655,96.3854,20220.0
2018-06-25 13:55:00,96.9,96.91,96.78,96.84,17775.0,96.4053,96.4152,96.2859,96.3456,17775.0
2018-06-25 14:00:00,96.83,96.87,96.65,96.7,24642.0,96.3357,96.3755,96.1566,96.2063,24642.0
2018-06-25 14:05:00,96.7,96.84,96.69,96.71,15412.0,96.2063,96.3456,96.1964,96.2163,15412.0
2018-06-25 14:10:00,96.72,96.87,96.64,96.72,9307.0,96.2262,96.3755,96.1466,96.2262,9307.0
2018-06-25 14:15:00,96.74,96.74,96.56,96.6,8086.0,96.2461,96.2461,96.067,96.1068,8086.0
2018-06-25 14:20:00,96.58,96.61,96.51,96.55,11134.0,96.0869,96.1168,96.0173,96.0571,11134.0
2018-06-25 14:25:00,96.51,96.75,96.47,96.75,19384.0,96.0173,96.2561,95.9775,96.2561,19384.0
2018-06-25 14:30:00,96.74,96.75,96.34,96.37,122113.0,96.2461,96.2561,95.8482,95.878,122113.0
2018-06-25 14:35:00,96.38,96.43,96.17,96.17,41823.0,95.888,95.9377,95.679,95.679,41823.0
2018-06-25 14:40:00,96.18,96.18,96.05,96.17,31409.0,95.689,95.689,95.5596,95.679,31409.0
2018-06-25 14:45:00,96.16,96.21,96.07,96.07,45923.0,95.6691,95.7188,95.5795,95.5795,45923.0
2018-06-25 14:50:00,96.07,96.07,95.88,95.91,54225.0,95.5795,95.5795,95.3905,95.4204,54225.0
2018-06-25 14:55:00,95.89,96.04,95.88,95.94,52636.0,95.4005,95.5497,95.3905,95.4502,52636.0
2018-06-25 15:00:00,95.92,96.03,95.9,96.0,50319.0,95.4303,95.5397,95.4104,95.5099,50319.0
2018-06-25 15:05:00,95.99,96.0,95.86,95.93,56340.0,95.4999,95.5099,95.3706,95.4403,56340.0
2018-06-25 15:10:00,95.93,96.13,95.9,95.91,53374.0,95.4403,95.6392,95.4104,95.4204,53374.0
2018-06-25 15:15:00,95.91,96.14,95.89,96.14,20907.0,95.4204,95.6492,95.4005,95.6492,20907.0
2018-06-25 15:20:00,96.15,96.18,96.01,96.04,26579.0,95.6591,95.689,95.5198,95.5497,26579.0
2018-06-25 15:25:00,96.01,96.05,95.95,95.96,28297.0,95.5198,95.5596,95.4601,95.4701,28297.0
2018-06-25 15:30:00,95.96,96.06,95.86,96.02,57286.0,95.4701,95.5696,95.3706,95.5298,57286.0
2018-06-25 15:35:00,96.03,96.46,96.0,96.46,38686.0,95.5397,95.9675,95.5099,95.9675,38686.0
2018-06-25 15:40:00,96.48,96.59,96.43,96.56,101768.0,95.9874,96.0969,95.9377,96.067,101768.0
2018-06-25 15:45:00,96.56,96.57,96.32,96.43,71613.0,96.067,96.077,95.8283,95.9377,71613.0
2018-06-25 15:50:00,96.39,96.39,96.23,96.3,77991.0,95.8979,95.8979,95.7387,95.8084,77991.0
2018-06-25 15:55:00,96.29,96.39,96.26,96.33,205520.0,95.7984,95.8979,95.7686,95.8382,205520.0
2018-06-26 09:30:00,96.81,97.35,96.77,96.91,57204.0,96.3158,96.853,96.276,96.4152,57204.0
2018-06-26 09:35:00,96.78,96.8,96.48,96.48,38056.0,96.2859,96.3058,95.9874,95.9874,38056.0
2018-06-26 09:40:00,96.45,96.94,96.45,96.82,41076.0,95.9576,96.4451,95.9576,96.3257,41076.0
2018-06-26 09:45:00,96.82,96.95,96.39,96.45,127460.0,96.3257,96.455,95.8979,95.9576,127460.0
2018-06-26 09:50:00,96.39,96.39,96.06,96.15,87499.0,95.8979,95.8979,95.5696,95.6591,87499.0
2018-06-26 09:55:00,96.14,96.2,95.9,96.09,56118.0,95.6492,95.7089,95.4104,95.5994,56118.0
2018-06-26 10:00:00,96.11,96.47,96.01,96.37,58935.0,95.6193,95.9775,95.5198,95.878,58935.0
2018-06-26 10:05:00,96.4,96.44,96.08,96.24,20548.0,95.9079,95.9476,95.5895,95.7487,20548.0
2018-06-26 10:10:00,96.21,96.21,95.97,96.01,47213.0,95.7188,95.7188,95.48,95.5198,47213.0
2018-06-26 10:15:00,96.01,96.14,95.8,95.88,60315.0,95.5198,95.6492,95.3109,95.3905,60315.0
2018-06-26 10:20:00,95.89,95.9,95.61,95.71,60534.0,95.4005,95.4104,95.1219,95.2214,60534.0
2018-06-26 10:25:00,95.7,95.86,95.46,95.5,82253.0,95.2114,95.3706,94.9727,95.0124,82253.0
2018-06-26 10:30:00,95.51,95.56,95.31,95.4,45639.0,95.0224,95.0721,94.8234,94.913,45639.0
2018-06-26 10:35:00,95.38,95.45,95.18,95.4,62603.0,94.8931,94.9627,94.6941,94.913,62603.0
2018-06-26 10:40:00,95.39,95.58,95.36,95.45,111969.0,94.903,95.092,94.8732,94.9627,111969.0
2018-06-26 10:45:00,95.42,95.44,95.19,95.44,63275.0,94.9329,94.9528,94.704,94.9528,63275.0
2018-06-26 10:50:00,95.45,95.68,95.4,95.66,38778.0,94.9627,95.1915,94.913,95.1716,38778.0
2018-06-26 10:55:00,95.66,95.71,95.54,95.56,29350.0,95.1716,95.2214,95.0522,95.0721,29350.0
2018-06-26 11:00:00,95.56,95.96,95.54,95.96,53493.0,95.0721,95.4701,95.0522,95.4701,53493.0
2018-06-26 11:05:00,95.95,95.99,95.83,95.94,16970.0,95.4601,95.4999,95.3408,95.4502,16970.0
2018-06-26 11:10:00,95.96,96.11,95.96,95.99,30058.0,95.4701,95.6193,95.4701,95.4999,30058.0
2018-06-26 11:15:00,95.97,95.98,95.84,95.87,12507.0,95.48,95.49,95.3507,95.3806,12507.0
2018-06-26 11:20:00,95.87,95.98,95.85,95.89,41156.0,95.3806,95.49,95.3607,95.4005,41156.0
2018-06-26 11:25:00,95.92,95.98,95.8,95.86,14562.0,95.4303,95.49,95.3109,95.3706,14562.0
2018-06-26 11:30:00,95.86,95.87,95.75,95.8,13229.0,95.3706,95.3806,95.2612,95.3109,13229.0
2018-06-26 11:35:00,95.8,95.98,95.8,95.93,12573.0,95.3109,95.49,95.3109,95.4403,12573.0
2018-06-26 11:40:00,95.91,95.99,95.81,95.99,40673.0,95.4204,95.4999,95.3209,95.4999,40673.0
2018-06-26 11:45:00,96.01,96.26,96.01,96.22,56593.0,95.5198,95.7686,95.5198,95.7288,56593.0
2018-06-26 11:50:00,96.19,96.33,96.11,96.32,27550.0,95.6989,95.8382,95.6193,95.8283,27550.0
2018-06-26 11:55:00,96.32,96.4,96.22,96.37,33223.0,95.8283,95.9079,95.7288,95.878,33223.0
2018-06-26 12:00:00,96.37,96.51,96.37,96.47,14865.0,95.878,96.0173,95.878,95.9775,14865.0
2018-06-26 12:05:00,96.46,96.52,96.4,96.52,22760.0,95.9675,96.0272,95.9079,96.0272,22760.0
2018-06-26 12:10:00,96.53,96.74,96.49,96.72,52771.0,96.0372,96.2461,95.9974,96.2262,52771.0
2018-06-26 12:15:00,96.69,96.75,96.54,96.62,33289.0,96.1964,96.2561,96.0471,96.1267,33289.0
2018-06-26 12:20:00,96.63,96.72,96.59,96.65,8353.0,96.1367,96.2262,96.0969,96.1566,8353.0
2018-06-26 12:25:00,96.58,96.63,96.53,96.62,24891.0,96.0869,96.1367,96.0372,96.1267,24891.0
2018-06-26 12:30:00,96.63,96.66,96.42,96.5,11774.0,96.1367,96.1665,95.9277,96.0073,11774.0
2018-06-26 12:35:00,96.5,96.61,96.5,96.61,11325.0,96.0073,96.1168,96.0073,96.1168,11325.0
2018-06-26 12:40:00,96.61,96.71,96.43,96.44,13714.0,96.1168,96.2163,95.9377,95.9476,13714.0
2018-06-26 12:45:00,96.45,96.61,96.43,96.59,34632.0,95.9576,96.1168,95.9377,96.0969,34632.0
2018-06-26 12:50:00,96.59,96.82,96.56,96.82,64754.0,96.0969,96.3257,96.067,96.3257,64754.0
2018-06-26 12:55:00,96.84,96.86,96.69,96.74,12920.0,96.3456,96.3655,96.1964,96.2461,12920.0
2018-06-26 13:00:00,96.73,96.84,96.72,96.74,11445.0,96.2362,96.3456,96.2262,96.2461,11445.0
2018-06-26 13:05:00,96.77,97.02,96.74,97.01,39937.0,96.276,96.5247,96.2461,96.5147,39937.0
2018-06-26 13:10:00,97.01,97.04,96.94,97.01,56276.0,96.5147,96.5446,96.4451,96.5147,56276.0
2018-06-26 13:15:00,97.0,97.09,97.0,97.09,30032.0,96.5048,96.5943,96.5048,96.5943,30032.0
2018-06-26 13:20:00,97.05,97.06,96.95,96.98,29682.0,96.5545,96.5645,96.455,96.4849,29682.0
2018-06-26 13:25:00,96.9,96.9,96.78,96.85,15071.0,96.4053,96.4053,96.2859,96.3556,15071.0
2018-06-26 13:30:00,96.85,96.91,96.8,96.81,6550.0,96.3556,96.4152,96.3058,96.3158,6550.0
2018-06-26 13:35:00,96.79,96.88,96.74,96.86,8788.0,96.2959,96.3854,96.2461,96.3655,8788.0
2018-06-26 13:40:00,96.82,96.85,96.79,96.83,7160.0,96.3257,96.3556,96.2959,96.3357,7160.0
2018-06-26 13:45:00,96.8,96.97,96.8,96.97,19261.0,96.3058,96.4749,96.3058,96.4749,19261.0
2018-06-26 13:50:00,96.98,97.05,96.95,96.95,9259.0,96.4849,96.5545,96.455,96.455,9259.0
2018-06-26 13:55:00,96.97,96.97,96.89,96.92,11700.0,96.4749,96.4749,96.3954,96.4252,11700.0
2018-06-26 14:00:00,96.92,97.01,96.9,96.97,38423.0,96.4252,96.5147,96.4053,96.4749,38423.0
2018-06-26 14:05:00,96.97,97.02,96.86,96.86,10368.0,96.4749,96.5247,96.3655,96.3655,10368.0
2018-06-26 14:10:00,96.86,96.89,96.79,96.79,74963.0,96.3655,96.3954,96.2959,96.2959,74963.0
2018-06-26 14:15:00,96.78,96.82,96.75,96.79,6387.0,96.2859,96.3257,96.2561,96.2959,6387.0
2018-06-26 14:20:00,96.77,96.78,96.71,96.71,6550.0,96.276,96.2859,96.2163,96.2163,6550.0
2018-06-26 14:25:00,96.69,96.7,96.61,96.67,8508.0,96.1964,96.2063,96.1168,96.1765,8508.0
2018-06-26 14:30:00,96.59,96.63,96.51,96.62,27061.0,96.0969,96.1367,96.0173,96.1267,27061.0
2018-06-26 14:35:00,96.61,96.65,96.55,96.65,37734.0,96.1168,96.1566,96.0571,96.1566,37734.0
2018-06-26 14:40:00,96.67,96.7,96.54,96.6,29431.0,96.1765,96.2063,96.0471,96.1068,29431.0
2018-06-26 14:45:00,96.6,96.65,96.49,96.52,21376.0,96.1068,96.1566,95.9974,96.0272,21376.0
2018-06-26 14:50:00,96.51,96.58,96.48,96.58,10334.0,96.0173,96.0869,95.9874,96.0869,10334.0
2018-06-26 14:55:00,96.58,96.63,96.52,96.54,18302.0,96.0869,96.1367,96.0272,96.0471,18302.0
2018-06-26 15:00:00,96.52,96.57,96.39,96.39,11947.0,96.0272,96.077,95.8979,95.8979,11947.0
2018-06-26 15:05:00,96.38,96.49,96.38,96.49,9115.0,95.888,95.9974,95.888,95.9974,9115.0
2018-06-26 15:10:00,96.5,96.64,96.48,96.59,19250.0,96.0073,96.1466,95.9874,96.0969,19250.0
2018-06-26 15:15:00,96.6,96.62,96.51,96.53,10976.0,96.1068,96.1267,96.0173,96.0372,10976.0
2018-06-26 15:20:00,96.47,96.55,96.41,96.54,19570.0,95.9775,96.0571,95.9178,96.0471,19570.0
2018-06-26 15:25:00,96.55,96.57,96.45,96.51,15804.0,96.0571,96.077,95.9576,96.0173,15804.0
2018-06-26 15:30:00,96.54,96.78,96.49,96.78,28586.0,96.0471,96.2859,95.9974,96.2859,28586.0
2018-06-26 15:35:00,96.77,96.81,96.67,96.68,17043.0,96.276,96.3158,96.1765,96.1864,17043.0
2018-06-26 15:40:00,96.67,96.69,96.62,96.66,15110.0,96.1765,96.1964,96.1267,96.1665,15110.0
2018-06-26 15:45:00,96.65,96.67,96.5,96.52,21608.0,96.1566,96.1765,96.0073,96.0272,21608.0
2018-06-26 15:50:00,96.5,96.7,96.46,96.68,174450.0,96.0073,96.2063,95.9675,96.1864,174450.0
2018-06-26 15:55:00,96.67,96.8,96.63,96.75,234375.0,96.1765,96.3058,96.1367,96.2561,234375.0
2018-06-27 09:30:00,96.79,97.09,96.64,96.7,279692.0,96.2959,96.5943,96.1466,96.2063,279692.0
2018-06-27 09:35:00,96.71,97.02,96.57,96.57,103957.0,96.2163,96.5247,96.077,96.077,103957.0
2018-06-27 09:40:00,96.54,96.54,96.0,96.17,124763.0,96.0471,96.0471,95.5099,95.679,124763.0
2018-06-27 09:45:00,96.16,96.34,96.05,96.09,121673.0,95.6691,95.8482,95.5596,95.5994,121673.0
2018-06-27 09:50:00,96.08,96.37,96.04,96.37,81017.0,95.5895,95.878,95.5497,95.878,81017.0
2018-06-27 09:55:00,96.37,96.59,96.27,96.5,95297.0,95.878,96.0969,95.7785,96.0073,95297.0
2018-06-27 10:00:00,96.49,96.57,96.3,96.53,39646.0,95.9974,96.077,95.8084,96.0372,39646.0
2018-06-27 10:05:00,96.55,96.57,96.11,96.29,62713.0,96.0571,96.077,95.6193,95.7984,62713.0
2018-06-27 10:10:00,96.29,96.52,96.29,96.4,70730.0,95.7984,96.0272,95.7984,95.9079,70730.0
2018-06-27 10:15:00,96.38,96.41,96.16,96.2,57186.0,95.888,95.9178,95.6691,95.7089,57186.0
2018-06-27 10:20:00,96.16,96.44,96.13,96.31,49127.0,95.6691,95.9476,95.6392,95.8183,49127.0
2018-06-27 10:25:00,96.28,96.46,96.2,96.35,45312.0,95.7885,95.9675,95.7089,95.8581,45312.0
2018-06-27 10:30:00,96.35,96.63,96.35,96.38,76991.0,95.8581,96.1367,95.8581,95.888,76991.0
2018-06-27 10:35:00,96.38,96.66,96.38,96.54,82822.0,95.888,96.1665,95.888,96.0471,82822.0
2018-06-27 10:40:00,96.55,96.59,96.33,96.36,50547.0,96.0571,96.0969,95.8382,95.8681,50547.0
2018-06-27 10:45:00,96.36,96.38,96.18,96.25,29666.0,95.8681,95.888,95.689,95.7586,29666.0
2018-06-27 10:50:00,96.24,96.33,96.22,96.31,20546.0,95.7487,95.8382,95.7288,95.8183,20546.0
2018-06-27 10:55:00,96.26,96.27,96.04,96.07,31826.0,95.7686,95.7785,95.5497,95.5795,31826.0
2018-06-27 11:00:00,96.06,96.08,95.79,95.85,63041.0,95.5696,95.5895,95.301,95.3607,63041.0
2018-06-27 11:05:00,95.85,95.85,95.57,95.66,73143.0,95.3607,95.3607,95.0821,95.1716,73143.0
2018-06-27 11:10:00,95.66,95.87,95.59,95.8,50890.0,95.1716,95.3806,95.102,95.3109,50890.0
2018-06-27 11:15:00,95.8,95.86,95.66,95.85,59333.0,95.3109,95.3706,95.1716,95.3607,59333.0
2018-06-27 11:20:00,95.85,95.88,95.63,95.65,75013.0,95.3607,95.3905,95.1418,95.1617,75013.0
2018-06-27 11:25:00,95.63,95.68,95.37,95.37,81127.0,95.1418,95.1915,94.8831,94.8831,81127.0
2018-06-27 11:30:00,95.37,95.53,95.31,95.39,49723.0,94.8831,95.0423,94.8234,94.903,49723.0
2018-06-27 11:35:00,95.39,95.48,95.34,95.44,67623.0,94.903,94.9925,94.8533,94.9528,67623.0
2018-06-27 11:40:00,95.43,95.47,95.26,95.26,37272.0,94.9428,94.9826,94.7737,94.7737,37272.0
2018-06-27 11:45:00,95.24,95.59,95.23,95.54,67159.0,94.7538,95.102,94.7438,95.0522,67159.0
2018-06-27 11:50:00,95.51,95.52,95.44,95.46,25338.0,95.0224,95.0323,94.9528,94.9727,25338.0
2018-06-27 11:55:00,95.47,95.55,95.4,95.43,72070.0,94.9826,95.0622,94.913,94.9428,72070.0
2018-06-27 12:00:00,95.42,95.55,95.38,95.54,27311.0,94.9329,95.0622,94.8931,95.0522,27311.0
2018-06-27 12:05:00,95.55,95.68,95.54,95.58,35991.0,95.0622,95.1915,95.0522,95.092,35991.0
2018-06-27 12:10:00,95.59,95.68,95.59,95.67,37456.0,95.102,95.1915,95.102,95.1816,37456.0
2018-06-27 12:15:00,95.68,95.86,95.66,95.81,36779.0,95.1915,95.3706,95.1716,95.3209,36779.0
2018-06-27 12:20:00,95.8,95.84,95.69,95.7,46962.0,95.3109,95.3507,95.2015,95.2114,46962.0
2018-06-27 12:25:00,95.71,95.75,95.59,95.6,56441.0,95.2214,95.2612,95.102,95.1119,56441.0
2018-06-27 12:30:00,95.61,95.64,95.36,95.38,39386.0,95.1219,95.1517,94.8732,94.8931,39386.0
2018-06-27 12:35:00,95.38,95.38,95.19,95.2,83751.0,94.8931,94.8931,94.704,94.714,83751.0
2018-06-27 12:40:00,95.2,95.2,95.09,95.1,69802.0,94.714,94.714,94.6045,94.6145,69802.0
2018-06-27 12:45:00,95.06,95.14,94.97,95.14,80477.0,94.5747,94.6543,94.4852,94.6543,80477.0
2018-06-27 12:50:00,95.15,95.4,95.12,95.25,57450.0,94.6642,94.913,94.6344,94.7637,57450.0
2018-06-27 12:55:00,95.19,95.31,95.12,95.15,24570.0,94.704,94.8234,94.6344,94.6642,24570.0
2018-06-27 13:00:00,95.13,95.26,95.11,95.16,63346.0,94.6443,94.7737,94.6244,94.6742,63346.0
2018-06-27 13:05:00,95.13,95.22,94.86,94.86,86885.0,94.6443,94.7339,94.3757,94.3757,86885.0
2018-06-27 13:10:00,94.87,94.9,94.67,94.68,101657.0,94.3857,94.4155,94.1867,94.1966,101657.0
2018-06-27 13:15:00,94.69,94.7,94.46,94.47,61258.0,94.2066,94.2165,93.9778,93.9877,61258.0
2018-06-27 13:20:00,94.5,94.78,94.46,94.58,66810.0,94.0176,94.2961,93.9778,94.0971,66810.0
2018-06-27 13:25:00,94.58,94.62,94.5,94.56,56205.0,94.0971,94.1369,94.0176,94.0772,56205.0
2018-06-27 13:30:00,94.54,94.66,94.36,94.62,171069.0,94.0573,94.1767,93.8783,94.1369,171069.0
2018-06-27 13:35:00,94.64,94.7,94.52,94.56,78574.0,94.1568,94.2165,94.0374,94.0772,78574.0
2018-06-27 13:40:00,94.54,94.67,94.5,94.51,31094.0,94.0573,94.1867,94.0176,94.0275,31094.0
2018-06-27 13:45:00,94.5,94.74,94.48,94.51,48815.0,94.0176,94.2563,93.9977,94.0275,48815.0
2018-06-27 13:50:00,94.47,94.57,94.37,94.45,79473.0,93.9877,94.0872,93.8882,93.9678,79473.0
2018-06-27 13:55:00,94.44,94.67,94.37,94.67,54066.0,93.9579,94.1867,93.8882,94.1867,54066.0
2018-06-27 14:00:00,94.62,94.92,94.58,94.79,42674.0,94.1369,94.4354,94.0971,94.3061,42674.0
2018-06-27 14:05:00,94.78,94.89,94.63,94.7,43863.0,94.2961,94.4056,94.1469,94.2165,43863.0
2018-06-27 14:10:00,94.68,94.86,94.68,94.82,49534.0,94.1966,94.3757,94.1966,94.3359,49534.0
2018-06-27 14:15:00,94.79,94.84,94.64,94.79,38890.0,94.3061,94.3558,94.1568,94.3061,38890.0
2018-06-27 14:20:00,94.78,94.81,94.68,94.77,31466.0,94.2961,94.326,94.1966,94.2862,31466.0
2018-06-27 14:25:00,94.78,94.95,94.78,94.82,39199.0,94.2961,94.4653,94.2961,94.3359,39199.0
2018-06-27 14:30:00,94.82,94.92,94.78,94.79,30713.0,94.3359,94.4354,94.2961,94.3061,30713.0
2018-06-27 14:35:00,94.81,95.02,94.81,94.97,41204.0,94.326,94.5349,94.326,94.4852,41204.0
2018-06-27 14:40:00,94.97,95.02,94.84,94.92,66217.0,94.4852,94.5349,94.3558,94.4354,66217.0
2018-06-27 14:45:00,94.93,94.97,94.73,94.77,48863.0,94.4454,94.4852,94.2464,94.2862,48863.0
2018-06-27 14:50:00,94.78,94.79,94.61,94.61,50724.0,94.2961,94.3061,94.127,94.127,50724.0
2018-06-27 14:55:00,94.58,94.6,94.37,94.4,58758.0,94.0971,94.117,93.8882,93.9181,58758.0
2018-06-27 15:00:00,94.4,94.4,94.22,94.33,50889.0,93.9181,93.9181,93.739,93.8484,50889.0
2018-06-27 15:05:00,94.3,94.32,94.01,94.06,58799.0,93.8186,93.8385,93.5301,93.5798,58799.0
2018-06-27 15:10:00,94.06,94.1,93.77,93.84,93079.0,93.5798,93.6196,93.2913,93.3609,93079.0
2018-06-27 15:15:00,93.83,93.93,93.7,93.9,106572.0,93.351,93.4505,93.2216,93.4206,106572.0
2018-06-27 15:20:00,93.91,94.08,93.85,94.08,121721.0,93.4306,93.5997,93.3709,93.5997,121721.0
2018-06-27 15:25:00,94.09,94.6,94.05,94.54,72435.0,93.6096,94.117,93.5698,94.0573,72435.0
2018-06-27 15:30:00,94.54,94.54,94.38,94.41,48246.0,94.0573,94.0573,93.8982,93.928,48246.0
2018-06-27 15:35:00,94.4,94.4,94.29,94.32,73037.0,93.9181,93.9181,93.8086,93.8385,73037.0
2018-06-27 15:40:00,94.32,94.43,94.28,94.33,81302.0,93.8385,93.9479,93.7987,93.8484,81302.0
2018-06-27 15:45:00,94.31,94.31,93.9,93.9,127965.0,93.8285,93.8285,93.4206,93.4206,127965.0
2018-06-27 15:50:00,93.89,93.89,93.72,93.82,207109.0,93.4107,93.4107,93.2415,93.341,207109.0
2018-06-27 15:55:00,93.82,93.93,93.5,93.54,530698.0,93.341,93.4505,93.0227,93.0625,530698.0
2018-06-28 09:30:00,93.86,93.91,93.17,93.24,144905.0,93.3808,93.4306,92.6943,92.764,144905.0
2018-06-28 09:35:00,93.23,93.38,93.11,93.2,154062.0,92.754,92.9033,92.6346,92.7242,154062.0
2018-06-28 09:40:00,93.22,93.32,92.96,93.01,85074.0,92.7441,92.8436,92.4854,92.5352,85074.0
2018-06-28 09:45:00,92.97,92.97,92.33,92.43,166321.0,92.4954,92.4954,91.8586,91.9581,166321.0
2018-06-28 09:50:00,92.4,92.93,92.32,92.85,188572.0,91.9283,92.4556,91.8487,92.376,188572.0
2018-06-28 09:55:00,92.8,92.91,92.62,92.79,64059.0,92.3262,92.4357,92.1471,92.3163,64059.0
2018-06-28 10:00:00,92.79,93.12,92.78,92.95,158290.0,92.3163,92.6446,92.3063,92.4755,158290.0
2018-06-28 10:05:00,92.97,93.23,92.9,93.21,246657.0,92.4954,92.754,92.4257,92.7341,246657.0
2018-06-28 10:10:00,93.16,93.34,92.78,92.79,174840.0,92.6844,92.8635,92.3063,92.3163,174840.0
2018-06-28 10:15:00,92.78,92.8,92.37,92.39,67386.0,92.3063,92.3262,91.8984,91.9183,67386.0
2018-06-28 10:20:00,92.37,92.41,92.01,92.03,160786.0,91.8984,91.9382,91.5403,91.5602,160786.0
2018-06-28 10:25:00,92.03,92.31,92.03,92.17,60198.0,91.5602,91.8387,91.5602,91.6994,60198.0
2018-06-28 10:30:00,92.13,92.17,91.9,91.97,142568.0,91.6597,91.6994,91.4308,91.5005,142568.0
2018-06-28 10:35:00,91.98,92.19,91.93,92.19,88244.0,91.5104,91.7193,91.4607,91.7193,88244.0
2018-06-28 10:40:00,92.22,92.92,92.12,92.89,118787.0,91.7492,92.4456,91.6497,92.4158,118787.0
2018-06-28 10:45:00,92.9,92.9,92.69,92.82,126704.0,92.4257,92.4257,92.2168,92.3461,126704.0
2018-06-28 10:50:00,92.8,92.89,92.67,92.86,127681.0,92.3262,92.4158,92.1969,92.3859,127681.0
2018-06-28 10:55:00,92.86,93.11,92.84,93.08,76234.0,92.3859,92.6346,92.366,92.6048,76234.0
2018-06-28 11:00:00,93.08,93.28,92.85,92.94,73418.0,92.6048,92.8038,92.376,92.4655,73418.0
2018-06-28 11:05:00,92.9,93.06,92.79,93.0,44312.0,92.4257,92.5849,92.3163,92.5252,44312.0
2018-06-28 11:10:00,93.02,93.04,92.71,92.81,16826.0,92.5451,92.565,92.2367,92.3362,16826.0
2018-06-28 11:15:00,92.85,93.06,92.78,93.04,17487.0,92.376,92.5849,92.3063,92.565,17487.0
2018-06-28 11:20:00,93.07,93.6,93.03,93.48,191491.0,92.5949,93.1221,92.5551,93.0028,191491.0
2018-06-28 11:25:00,93.49,93.59,93.4,93.48,51888.0,93.0127,93.1122,92.9232,93.0028,51888.0
2018-06-28 11:30:00,93.47,93.79,93.43,93.75,81443.0,92.9928,93.3112,92.953,93.2714,81443.0
2018-06-28 11:35:00,93.76,93.85,93.6,93.8,64301.0,93.2813,93.3709,93.1221,93.3211,64301.0
2018-06-28 11:40:00,93.8,93.82,93.57,93.66,52080.0,93.3211,93.341,93.0923,93.1818,52080.0
2018-06-28 11:45:00,93.66,93.74,93.47,93.47,76653.0,93.1818,93.2614,92.9928,92.9928,76653.0
2018-06-28 11:50:00,93.45,93.55,93.4,93.48,84502.0,92.9729,93.0724,92.9232,93.0028,84502.0
2018-06-28 11:55:00,93.52,93.99,93.42,93.88,133980.0,93.0426,93.5102,92.9431,93.4007,133980.0
2018-06-28 12:00:00,93.89,94.07,93.8,93.97,31412.0,93.4107,93.5897,93.3211,93.4903,31412.0
2018-06-28 12:05:00,93.99,93.99,93.56,93.57,77154.0,93.5102,93.5102,93.0824,93.0923,77154.0
2018-06-28 12:10:00,93.57,93.6,93.39,93.45,70621.0,93.0923,93.1221,92.9132,92.9729,70621.0
2018-06-28 12:15:00,93.42,93.49,93.4,93.49,17910.0,92.9431,93.0127,92.9232,93.0127,17910.0
2018-06-28 12:20:00,93.5,93.52,93.28,93.32,22762.0,93.0227,93.0426,92.8038,92.8436,22762.0
2018-06-28 12:25:00,93.28,93.29,93.21,93.27,9449.0,92.8038,92.8137,92.7341,92.7938,9449.0
2018-06-28 12:30:00,93.25,93.33,93.2,93.28,16005.0,92.7739,92.8535,92.7242,92.8038,16005.0
2018-06-28 12:35:00,93.29,93.29,92.96,92.97,28674.0,92.8137,92.8137,92.4854,92.4954,28674.0
2018-06-28 12:40:00,92.95,93.0,92.82,92.89,42081.0,92.4755,92.5252,92.3461,92.4158,42081.0
2018-06-28 12:45:00,92.89,93.14,92.81,93.13,35507.0,92.4158,92.6645,92.3362,92.6545,35507.0
2018-06-28 12:50:00,93.14,93.32,93.14,93.22,17098.0,92.6645,92.8436,92.6645,92.7441,17098.0
2018-06-28 12:55:00,93.23,93.49,93.23,93.42,17125.0,92.754,93.0127,92.754,92.9431,17125.0
2018-06-28 13:00:00,93.45,93.75,93.45,93.72,39712.0,92.9729,93.2714,92.9729,93.2415,39712.0
2018-06-28 13:05:00,93.73,93.77,93.63,93.68,26462.0,93.2515,93.2913,93.152,93.2017,26462.0
2018-06-28 13:10:00,93.63,93.65,93.39,93.4,14633.0,93.152,93.1719,92.9132,92.9232,14633.0
2018-06-28 13:15:00,93.4,93.53,93.39,93.45,15307.0,92.9232,93.0525,92.9132,92.9729,15307.0
2018-06-28 13:20:00,93.47,93.66,93.47,93.62,19417.0,92.9928,93.1818,92.9928,93.142,19417.0
2018-06-28 13:25:00,93.59,93.7,93.49,93.49,20218.0,93.1122,93.2216,93.0127,93.0127,20218.0
2018-06-28 13:30:00,93.51,93.63,93.51,93.56,10698.0,93.0326,93.152,93.0326,93.0824,10698.0
2018-06-28 13:35:00,93.58,93.6,93.41,93.43,70378.0,93.1022,93.1221,92.9331,92.953,70378.0
2018-06-28 13:40:00,93.47,93.58,93.43,93.52,9793.0,92.9928,93.1022,92.953,93.0426,9793.0
2018-06-28 13:45:00,93.52,93.52,93.43,93.49,32074.0,93.0426,93.0426,92.953,93.0127,32074.0
2018-06-28 13:50:00,93.48,93.49,93.45,93.45,30571.0,93.0028,93.0127,92.9729,92.9729,30571.0
2018-06-28 13:55:00,93.45,93.47,93.32,93.33,48093.0,92.9729,92.9928,92.8436,92.8535,48093.0
2018-06-28 14:00:00,93.33,93.43,93.26,93.37,14406.0,92.8535,92.953,92.7839,92.8933,14406.0
2018-06-28 14:05:00,93.35,93.39,93.29,93.36,19343.0,92.8734,92.9132,92.8137,92.8834,19343.0
2018-06-28 14:10:00,93.33,93.46,93.25,93.33,62684.0,92.8535,92.9829,92.7739,92.8535,62684.0
2018-06-28 14:15:00,93.3,93.57,93.29,93.5,75148.0,92.8237,93.0923,92.8137,93.0227,75148.0
2018-06-28 14:20:00,93.51,93.94,93.51,93.87,107208.0,93.0326,93.4604,93.0326,93.3908,107208.0
2018-06-28 14:25:00,93.85,93.86,93.57,93.67,25509.0,93.3709,93.3808,93.0923,93.1918,25509.0
2018-06-28 14:30:00,93.68,93.8,93.58,93.58,34546.0,93.2017,93.3211,93.1022,93.1022,34546.0
2018-06-28 14:35:00,93.57,93.9,93.55,93.77,146296.0,93.0923,93.4206,93.0724,93.2913,146296.0
2018-06-28 14:40:00,93.81,93.84,93.73,93.8,17045.0,93.3311,93.3609,93.2515,93.3211,17045.0
2018-06-28 14:45:00,93.8,93.93,93.76,93.93,23220.0,93.3211,93.4505,93.2813,93.4505,23220.0
2018-06-28 14:50:00,93.92,94.19,93.9,94.16,53297.0,93.4405,93.7091,93.4206,93.6793,53297.0
2018-06-28 14:55:00,94.17,94.18,94.05,94.13,27248.0,93.6892,93.6992,93.5698,93.6494,27248.0
2018-06-28 15:00:00,94.1,94.39,93.97,94.22,170161.0,93.6196,93.9081,93.4903,93.739,170161.0
2018-06-28 15:05:00,94.19,94.22,94.06,94.18,19887.0,93.7091,93.739,93.5798,93.6992,19887.0
2018-06-28 15:10:00,94.2,94.38,94.2,94.38,38443.0,93.7191,93.8982,93.7191,93.8982,38443.0
2018-06-28 15:15:00,94.37,94.42,94.26,94.26,33151.0,93.8882,93.938,93.7788,93.7788,33151.0
2018-06-28 15:20:00,94.29,94.45,94.22,94.22,73268.0,93.8086,93.9678,93.739,93.739,73268.0
2018-06-28 15:25:00,94.23,94.46,94.17,94.2,129187.0,93.7489,93.9778,93.6892,93.7191,129187.0
2018-06-28 15:30:00,94.21,94.21,93.98,94.02,26154.0,93.729,93.729,93.5002,93.54,26154.0
2018-06-28 15:35:00,93.98,94.17,93.95,94.08,106429.0,93.5002,93.6892,93.4704,93.5997,106429.0
2018-06-28 15:40:00,94.06,94.24,94.04,94.14,94883.0,93.5798,93.7589,93.5599,93.6594,94883.0
2018-06-28 15:45:00,94.13,94.16,94.1,94.13,37712.0,93.6494,93.6793,93.6196,93.6494,37712.0
2018-06-28 15:50:00,94.14,94.14,94.07,94.12,60249.0,93.6594,93.6594,93.5897,93.6395,60249.0
2018-06-28 15:55:00,94.12,94.2,94.11,94.14,240666.0,93.6395,93.7191,93.6295,93.6594,240666.0
2018-06-29 09:30:00,94.63,95.3,94.62,95.07,202286.0,94.1469,94.8135,94.1369,94.5846,202286.0
2018-06-29 09:35:00,95.06,95.12,94.6,94.69,33923.0,94.5747,94.6344,94.117,94.2066,33923.0
2018-06-29 09:40:00,94.72,95.21,94.65,95.19,25481.0,94.2364,94.7239,94.1668,94.704,25481.0
2018-06-29 09:45:00,95.24,95.24,95.01,95.22,57481.0,94.7538,94.7538,94.5249,94.7339,57481.0
2018-06-29 09:50:00,95.26,95.27,94.97,95.15,51398.0,94.7737,94.7836,94.4852,94.6642,51398.0
2018-06-29 09:55:00,95.11,95.4,95.07,95.3,73697.0,94.6244,94.913,94.5846,94.8135,73697.0
2018-06-29 10:00:00,95.34,95.61,95.31,95.56,29518.0,94.8533,95.1219,94.8234,95.0721,29518.0
2018-06-29 10:05:00,95.58,95.65,95.4,95.4,47038.0,95.092,95.1617,94.913,94.913,47038.0
2018-06-29 10:10:00,95.45,95.52,95.15,95.29,60507.0,94.9627,95.0323,94.6642,94.8035,60507.0
2018-06-29 10:15:00,95.35,95.4,95.2,95.31,11246.0,94.8632,94.913,94.714,94.8234,11246.0
2018-06-29 10:20:00,95.3,95.83,95.3,95.81,31761.0,94.8135,95.3408,94.8135,95.3209,31761.0
2018-06-29 10:25:00,95.83,95.94,95.78,95.84,47327.0,95.3408,95.4502,95.291,95.3507,47327.0
2018-06-29 10:30:00,95.83,96.06,95.81,95.98,41161.0,95.3408,95.5696,95.3209,95.49,41161.0
2018-06-29 10:35:00,96.0,96.13,95.95,96.06,33288.0,95.5099,95.6392,95.4601,95.5696,33288.0
2018-06-29 10:40:00,96.05,96.14,96.04,96.04,18156.0,95.5596,95.6492,95.5497,95.5497,18156.0
2018-06-29 10:45:00,96.03,96.08,95.9,95.98,26087.0,95.5397,95.5895,95.4104,95.49,26087.0
2018-06-29 10:50:00,95.94,96.01,95.87,95.97,22328.0,95.4502,95.5198,95.3806,95.48,22328.0
2018-06-29 10:55:00,95.98,96.03,95.92,95.92,9214.0,95.49,95.5397,95.4303,95.4303,9214.0
2018-06-29 11:00:00,95.91,95.91,95.63,95.65,109318.0,95.4204,95.4204,95.1418,95.1617,109318.0
2018-06-29 11:05:00,95.67,95.89,95.67,95.87,14634.0,95.1816,95.4005,95.1816,95.3806,14634.0
2018-06-29 11:10:00,95.9,96.03,95.88,95.97,21680.0,95.4104,95.5397,95.3905,95.48,21680.0
2018-06-29 11:15:00,95.95,96.19,95.94,96.19,61551.0,95.4601,95.6989,95.4502,95.6989,61551.0
2018-06-29 11:20:00,96.17,96.46,96.17,96.35,71127.0,95.679,95.9675,95.679,95.8581,71127.0
2018-06-29 11:25:00,96.34,96.36,95.97,95.97,24436.0,95.8482,95.8681,95.48,95.48,24436.0
2018-06-29 11:30:00,95.91,95.94,95.6,95.64,89793.0,95.4204,95.4502,95.1119,95.1517,89793.0
2018-06-29 11:35:00,95.64,95.76,95.63,95.63,25877.0,95.1517,95.2711,95.1418,95.1418,25877.0
2018-06-29 11:40:00,95.64,95.77,95.64,95.75,17884.0,95.1517,95.2811,95.1517,95.2612,17884.0
2018-06-29 11:45:00,95.74,95.82,95.64,95.67,10929.0,95.2512,95.3308,95.1517,95.1816,10929.0
2018-06-29 11:50:00,95.67,95.69,95.54,95.62,32994.0,95.1816,95.2015,95.0522,95.1318,32994.0
2018-06-29 11:55:00,95.59,95.59,95.42,95.59,30495.0,95.102,95.102,94.9329,95.102,30495.0
2018-06-29 12:00:00,95.57,95.82,95.57,95.69,12949.0,95.0821,95.3308,95.0821,95.2015,12949.0
2018-06-29 12:05:00,95.68,95.85,95.68,95.79,8193.0,95.1915,95.3607,95.1915,95.301,8193.0
2018-06-29 12:10:00,95.79,95.82,95.64,95.65,7782.0,95.301,95.3308,95.1517,95.1617,7782.0
2018-06-29 12:15:00,95.64,95.69,95.53,95.53,11800.0,95.1517,95.2015,95.0423,95.0423,11800.0
2018-06-29 12:20:00,95.51,95.61,95.5,95.59,13900.0,95.0224,95.1219,95.0124,95.102,13900.0
2018-06-29 12:25:00,95.58,95.59,95.39,95.42,38030.0,95.092,95.102,94.903,94.9329,38030.0
2018-06-29 12:30:00,95.42,95.5,95.33,95.39,12583.0,94.9329,95.0124,94.8433,94.903,12583.0
2018-06-29 12:35:00,95.36,95.52,95.35,95.5,75069.0,94.8732,95.0323,94.8632,95.0124,75069.0
2018-06-29 12:40:00,95.51,95.68,95.5,95.65,17409.0,95.0224,95.1915,95.0124,95.1617,17409.0
2018-06-29 12:45:00,95.65,95.65,95.52,95.52,11920.0,95.1617,95.1617,95.0323,95.0323,11920.0
2018-06-29 12:50:00,95.51,95.52,95.36,95.41,24330.0,95.0224,95.0323,94.8732,94.9229,24330.0
2018-06-29 12:55:00,95.4,95.4,95.25,95.35,23252.0,94.913,94.913,94.7637,94.8632,23252.0
2018-06-29 13:00:00,95.36,95.4,95.27,95.39,13952.0,94.8732,94.913,94.7836,94.903,13952.0
2018-06-29 13:05:00,95.4,95.6,95.4,95.58,13442.0,94.913,95.1119,94.913,95.092,13442.0
2018-06-29 13:10:00,95.54,95.54,95.47,95.49,6286.0,95.0522,95.0522,94.9826,95.0025,6286.0
2018-06-29 13:15:00,95.49,95.53,95.37,95.38,46038.0,95.0025,95.0423,94.8831,94.8931,46038.0
2018-06-29 13:20:00,95.38,95.49,95.35,95.4,13899.0,94.8931,95.0025,94.8632,94.913,13899.0
2018-06-29 13:25:00,95.41,95.54,95.4,95.54,8164.0,94.9229,95.0522,94.913,95.0522,8164.0
2018-06-29 13:30:00,95.53,95.53,95.32,95.36,19981.0,95.0423,95.0423,94.8334,94.8732,19981.0
2018-06-29 13:35:00,95.37,95.41,95.26,95.34,19404.0,94.8831,94.9229,94.7737,94.8533,19404.0
2018-06-29 13:40:00,95.34,95.51,95.34,95.47,10401.0,94.8533,95.0224,94.8533,94.9826,10401.0
2018-06-29 13:45:00,95.49,95.5,95.4,95.42,13621.0,95.0025,95.0124,94.913,94.9329,13621.0
2018-06-29 13:50:00,95.42,95.45,95.25,95.26,37266.0,94.9329,94.9627,94.7637,94.7737,37266.0
2018-06-29 13:55:00,95.27,95.31,95.06,95.3,94353.0,94.7836,94.8234,94.5747,94.8135,94353.0
2018-06-29 14:00:00,95.31,95.35,95.08,95.1,36869.0,94.8234,94.8632,94.5946,94.6145,36869.0
2018-06-29 14:05:00,95.13,95.23,95.11,95.23,36329.0,94.6443,94.7438,94.6244,94.7438,36329.0
2018-06-29 14:10:00,95.24,95.26,95.14,95.16,10933.0,94.7538,94.7737,94.6543,94.6742,10933.0
2018-06-29 14:15:00,95.18,95.24,95.09,95.17,14939.0,94.6941,94.7538,94.6045,94.6841,14939.0
2018-06-29 14:20:00,95.14,95.24,95.12,95.19,5076.0,94.6543,94.7538,94.6344,94.704,5076.0
2018-06-29 14:25:00,95.21,95.28,95.21,95.25,6979.0,94.7239,94.7936,94.7239,94.7637,6979.0
2018-06-29 14:30:00,95.2,95.25,95.18,95.25,4728.0,94.714,94.7637,94.6941,94.7637,4728.0
2018-06-29 14:35:00,95.23,95.23,95.17,95.22,15279.0,94.7438,94.7438,94.6841,94.7339,15279.0
2018-06-29 14:40:00,95.2,95.31,95.17,95.31,6517.0,94.714,94.8234,94.6841,94.8234,6517.0
2018-06-29 14:45:00,95.29,95.43,95.29,95.41,13543.0,94.8035,94.9428,94.8035,94.9229,13543.0
2018-06-29 14:50:00,95.38,95.38,95.26,95.33,12323.0,94.8931,94.8931,94.7737,94.8433,12323.0
2018-06-29 14:55:00,95.33,95.51,95.33,95.5,7555.0,94.8433,95.0224,94.8433,95.0124,7555.0
2018-06-29 15:00:00,95.5,95.65,95.5,95.54,24895.0,95.0124,95.1617,95.0124,95.0522,24895.0
2018-06-29 15:05:00,95.52,95.52,95.35,95.39,10320.0,95.0323,95.0323,94.8632,94.903,10320.0
2018-06-29 15:10:00,95.39,95.4,95.23,95.25,11189.0,94.903,94.913,94.7438,94.7637,11189.0
2018-06-29 15:15:00,95.23,95.3,95.19,95.2,9826.0,94.7438,94.8135,94.704,94.714,9826.0
2018-06-29 15:20:00,95.18,95.18,95.1,95.12,38444.0,94.6941,94.6941,94.6145,94.6344,38444.0
2018-06-29 15:25:00,95.09,95.26,95.09,95.23,8516.0,94.6045,94.7737,94.6045,94.7438,8516.0
2018-06-29 15:30:00,95.21,95.24,95.14,95.16,11092.0,94.7239,94.7538,94.6543,94.6742,11092.0
2018-06-29 15:35:00,95.14,95.2,95.06,95.06,18852.0,94.6543,94.714,94.5747,94.5747,18852.0
2018-06-29 15:40:00,95.05,95.1,94.98,95.06,69217.0,94.5647,94.6145,94.4951,94.5747,69217.0
2018-06-29 15:45:00,95.05,95.14,94.97,94.99,44229.0,94.5647,94.6543,94.4852,94.5051,44229.0
2018-06-29 15:50:00,95.0,95.5,94.98,95.45,166567.0,94.515,95.0124,94.4951,94.9627,166567.0
2018-06-29 15:55:00,95.45,95.58,95.13,95.18,209720.0,94.9627,95.092,94.6443,94.6941,209720.0
2018-07-02 09:30:00,94.42,94.83,94.01,94.47,136350.0,93.938,94.3459,93.5301,93.9877,136350.0
2018-07-02 09:35:00,94.48,94.59,94.02,94.24,87380.0,93.9977,94.1071,93.54,93.7589,87380.0
2018-07-02 09:40:00,94.22,94.68,94.17,94.53,97313.0,93.739,94.1966,93.6892,94.0474,97313.0
2018-07-02 09:45:00,94.56,94.62,94.35,94.47,72070.0,94.0772,94.1369,93.8683,93.9877,72070.0
2018-07-02 09:50:00,94.5,94.91,94.32,94.91,65994.0,94.0176,94.4255,93.8385,94.4255,65994.0
2018-07-02 09:55:00,94.93,95.39,94.89,95.39,42181.0,94.4454,94.903,94.4056,94.903,42181.0
2018-07-02 10:00:00,95.35,95.63,95.33,95.51,42462.0,94.8632,95.1418,94.8433,95.0224,42462.0
2018-07-02 10:05:00,95.55,95.61,95.44,95.5,22701.0,95.0622,95.1219,94.9528,95.0124,22701.0
2018-07-02 10:10:00,95.51,95.52,95.14,95.24,148044.0,95.0224,95.0323,94.6543,94.7538,148044.0
2018-07-02 10:15:00,95.25,95.3,95.12,95.3,37242.0,94.7637,94.8135,94.6344,94.8135,37242.0
2018-07-02 10:20:00,95.31,95.34,95.04,95.23,30451.0,94.8234,94.8533,94.5548,94.7438,30451.0
2018-07-02 10:25:00,95.23,95.38,95.15,95.38,58296.0,94.7438,94.8931,94.6642,94.8931,58296.0
2018-07-02 10:30:00,95.38,95.53,95.25,95.38,62449.0,94.8931,95.0423,94.7637,94.8931,62449.0
2018-07-02 10:35:00,95.36,95.36,94.97,95.29,52391.0,94.8732,94.8732,94.4852,94.8035,52391.0
2018-07-02 10:40:00,95.3,95.5,95.21,95.39,15866.0,94.8135,95.0124,94.7239,94.903,15866.0
2018-07-02 10:45:00,95.37,95.38,95.06,95.14,14529.0,94.8831,94.8931,94.5747,94.6543,14529.0
2018-07-02 10:50:00,95.09,95.21,95.02,95.09,10497.0,94.6045,94.7239,94.5349,94.6045,10497.0
2018-07-02 10:55:00,95.04,95.32,94.97,95.27,11267.0,94.5548,94.8334,94.4852,94.7836,11267.0
2018-07-02 11:00:00,95.29,95.42,95.18,95.3,19547.0,94.8035,94.9329,94.6941,94.8135,19547.0
2018-07-02 11:05:00,95.3,95.33,95.22,95.25,3504.0,94.8135,94.8433,94.7339,94.7637,3504.0
2018-07-02 11:10:00,95.31,95.31,94.79,94.8,71260.0,94.8234,94.8234,94.3061,94.316,71260.0
2018-07-02 11:15:00,94.77,94.91,94.73,94.9,21500.0,94.2862,94.4255,94.2464,94.4155,21500.0
2018-07-02 11:20:00,94.86,95.02,94.82,95.02,13147.0,94.3757,94.5349,94.3359,94.5349,13147.0
2018-07-02 11:25:00,95.06,95.09,94.86,95.07,8586.0,94.5747,94.6045,94.3757,94.5846,8586.0
2018-07-02 11:30:00,95.04,95.05,94.72,94.79,16025.0,94.5548,94.5647,94.2364,94.3061,16025.0
2018-07-02 11:35:00,94.86,94.95,94.81,94.88,10208.0,94.3757,94.4653,94.326,94.3956,10208.0
2018-07-02 11:40:00,94.86,94.89,94.77,94.8,6406.0,94.3757,94.4056,94.2862,94.316,6406.0
2018-07-02 11:45:00,94.82,95.01,94.82,94.94,9694.0,94.3359,94.5249,94.3359,94.4553,9694.0
2018-07-02 11:50:00,94.92,95.1,94.87,95.1,8192.0,94.4354,94.6145,94.3857,94.6145,8192.0
2018-07-02 11:55:00,95.11,95.19,95.05,95.17,13767.0,94.6244,94.704,94.5647,94.6841,13767.0
2018-07-02 12:00:00,95.18,95.3,95.12,95.28,12436.0,94.6941,94.8135,94.6344,94.7936,12436.0
2018-07-02 12:05:00,95.26,95.31,95.12,95.31,10983.0,94.7737,94.8234,94.6344,94.8234,10983.0
2018-07-02 12:10:00,95.3,95.42,95.29,95.37,11752.0,94.8135,94.9329,94.8035,94.8831,11752.0
2018-07-02 12:15:00,95.37,95.44,95.32,95.42,12749.0,94.8831,94.9528,94.8334,94.9329,12749.0
2018-07-02 12:20:00,95.41,95.53,95.32,95.44,37050.0,94.9229,95.0423,94.8334,94.9528,37050.0
2018-07-02 12:25:00,95.42,95.45,95.35,95.45,5438.0,94.9329,94.9627,94.8632,94.9627,5438.0
2018-07-02 12:30:00,95.42,95.58,95.42,95.49,12923.0,94.9329,95.092,94.9329,95.0025,12923.0
2018-07-02 12:35:00,95.48,95.48,95.34,95.43,11901.0,94.9925,94.9925,94.8533,94.9428,11901.0
2018-07-02 12:40:00,95.42,95.46,95.39,95.4,3539.0,94.9329,94.9727,94.903,94.913,3539.0
2018-07-02 12:45:00,95.42,95.52,95.4,95.4,7072.0,94.9329,95.0323,94.913,94.913,7072.0
2018-07-02 12:50:00,95.38,95.58,95.36,95.56,15247.0,94.8931,95.092,94.8732,95.0721,15247.0
2018-07-02 12:55:00,95.6,95.62,95.56,95.6,22261.0,95.1119,95.1318,95.0721,95.1119,22261.0
2018-07-02 13:00:00,95.6,95.67,95.48,95.55,26854.0,95.1119,95.1816,94.9925,95.0622,26854.0
2018-07-02 13:05:00,95.54,95.54,95.38,95.44,20627.0,95.0522,95.0522,94.8931,94.9528,20627.0
2018-07-02 13:10:00,95.44,95.52,95.39,95.43,8761.0,94.9528,95.0323,94.903,94.9428,8761.0
2018-07-02 13:15:00,95.42,95.52,95.37,95.52,18671.0,94.9329,95.0323,94.8831,95.0323,18671.0
2018-07-02 13:20:00,95.52,95.56,95.29,95.34,14609.0,95.0323,95.0721,94.8035,94.8533,14609.0
2018-07-02 13:25:00,95.35,95.39,95.2,95.23,15597.0,94.8632,94.903,94.714,94.7438,15597.0
2018-07-02 13:30:00,95.24,95.34,95.24,95.3,6510.0,94.7538,94.8533,94.7538,94.8135,6510.0
2018-07-02 13:35:00,95.31,95.31,95.06,95.15,50849.0,94.8234,94.8234,94.5747,94.6642,50849.0
2018-07-02 13:40:00,95.13,95.37,95.13,95.36,7848.0,94.6443,94.8831,94.6443,94.8732,7848.0
2018-07-02 13:45:00,95.33,95.5,95.3,95.5,6564.0,94.8433,95.0124,94.8135,95.0124,6564.0
2018-07-02 13:50:00,95.54,95.58,95.48,95.48,14509.0,95.0522,95.092,94.9925,94.9925,14509.0
2018-07-02 13:55:00,95.48,95.59,95.48,95.48,7275.0,94.9925,95.102,94.9925,94.9925,7275.0
2018-07-02 14:00:00,95.48,95.62,95.4,95.56,40268.0,94.9925,95.1318,94.913,95.0721,40268.0
2018-07-02 14:05:00,95.56,95.67,95.56,95.59,8673.0,95.0721,95.1816,95.0721,95.102,8673.0
2018-07-02 14:10:00,95.6,95.62,95.53,95.6,10572.0,95.1119,95.1318,95.0423,95.1119,10572.0
2018-07-02 14:15:00,95.63,95.76,95.6,95.7,27542.0,95.1418,95.2711,95.1119,95.2114,27542.0
2018-07-02 14:20:00,95.71,95.74,95.6,95.66,17002.0,95.2214,95.2512,95.1119,95.1716,17002.0
2018-07-02 14:25:00,95.65,95.71,95.63,95.71,14678.0,95.1617,95.2214,95.1418,95.2214,14678.0
2018-07-02 14:30:00,95.7,95.9,95.7,95.77,43310.0,95.2114,95.4104,95.2114,95.2811,43310.0
2018-07-02 14:35:00,95.78,95.81,95.74,95.76,15493.0,95.291,95.3209,95.2512,95.2711,15493.0
2018-07-02 14:40:00,95.77,95.8,95.7,95.79,17666.0,95.2811,95.3109,95.2114,95.301,17666.0
2018-07-02 14:45:00,95.8,95.8,95.65,95.66,15327.0,95.3109,95.3109,95.1617,95.1716,15327.0
2018-07-02 14:50:00,95.66,95.72,95.57,95.58,22174.0,95.1716,95.2313,95.0821,95.092,22174.0
2018-07-02 14:55:00,95.59,95.6,95.51,95.59,7499.0,95.102,95.1119,95.0224,95.102,7499.0
2018-07-02 15:00:00,95.6,95.69,95.54,95.54,16846.0,95.1119,95.2015,95.0522,95.0522,16846.0
2018-07-02 15:05:00,95.55,95.62,95.53,95.62,4404.0,95.0622,95.1318,95.0423,95.1318,4404.0
2018-07-02 15:10:00,95.6,95.77,95.6,95.7,3701.0,95.1119,95.2811,95.1119,95.2114,3701.0
2018-07-02 15:15:00,95.71,95.75,95.65,95.74,6001.0,95.2214,95.2612,95.1617,95.2512,6001.0
2018-07-02 15:20:00,95.71,95.82,95.7,95.82,9759.0,95.2214,95.3308,95.2114,95.3308,9759.0
2018-07-02 15:25:00,95.85,95.98,95.81,95.97,18605.0,95.3607,95.49,95.3209,95.48,18605.0
2018-07-02 15:30:00,95.94,95.95,95.79,95.88,23712.0,95.4502,95.4601,95.301,95.3905,23712.0
2018-07-02 15:35:00,95.88,96.01,95.86,95.99,23088.0,95.3905,95.5198,95.3706,95.4999,23088.0
2018-07-02 15:40:00,96.0,96.04,95.9,96.0,16332.0,95.5099,95.5497,95.4104,95.5099,16332.0
2018-07-02 15:45:00,96.02,96.03,95.92,95.99,17505.0,95.5298,95.5397,95.4303,95.4999,17505.0
2018-07-02 15:50:00,96.0,96.16,96.0,96.15,44791.0,95.5099,95.6691,95.5099,95.6591,44791.0
2018-07-02 15:55:00,96.15,96.33,96.14,96.31,127114.0,95.6591,95.8382,95.6492,95.8183,127114.0
2018-07-03 09:30:00,96.63,96.69,96.13,96.31,66556.0,96.1367,96.1964,95.6392,95.8183,66556.0
2018-07-03 09:35:00,96.12,96.19,95.91,95.96,39902.0,95.6293,95.6989,95.4204,95.4701,39902.0
2018-07-03 09:40:00,95.98,96.24,95.9,96.08,60309.0,95.49,95.7487,95.4104,95.5895,60309.0
2018-07-03 09:45:00,96.09,96.41,96.09,96.33,39037.0,95.5994,95.9178,95.5994,95.8382,39037.0
2018-07-03 09:50:00,96.34,96.5,96.27,96.43,53675.0,95.8482,96.0073,95.7785,95.9377,53675.0
2018-07-03 09:55:00,96.45,96.83,96.33,96.78,66904.0,95.9576,96.3357,95.8382,96.2859,66904.0
2018-07-03 10:00:00,96.77,97.05,96.77,96.98,96564.0,96.276,96.5545,96.276,96.4849,96564.0
2018-07-03 10:05:00,96.98,97.06,96.65,96.73,52772.0,96.4849,96.5645,96.1566,96.2362,52772.0
2018-07-03 10:10:00,96.74,97.05,96.74,97.01,39358.0,96.2461,96.5545,96.2461,96.5147,39358.0
2018-07-03 10:15:00,97.05,97.08,96.9,97.0,26480.0,96.5545,96.5844,96.4053,96.5048,26480.0
2018-07-03 10:20:00,96.98,97.04,96.82,96.98,14130.0,96.4849,96.5446,96.3257,96.4849,14130.0
2018-07-03 10:25:00,96.98,97.08,96.9,96.98,21585.0,96.4849,96.5844,96.4053,96.4849,21585.0
2018-07-03 10:30:00,97.01,97.36,97.01,97.24,63014.0,96.5147,96.863,96.5147,96.7436,63014.0
2018-07-03 10:35:00,97.23,97.52,97.21,97.51,35486.0,96.7336,97.0221,96.7137,97.0122,35486.0
2018-07-03 10:40:00,97.52,97.56,97.43,97.49,36126.0,97.0221,97.0619,96.9326,96.9923,36126.0
2018-07-03 10:45:00,97.49,97.52,97.29,97.4,28575.0,96.9923,97.0221,96.7933,96.9027,28575.0
2018-07-03 10:50:00,97.4,97.41,97.18,97.31,11945.0,96.9027,96.9127,96.6839,96.8132,11945.0
2018-07-03 10:55:00,97.33,97.34,96.97,97.06,33683.0,96.8331,96.8431,96.4749,96.5645,33683.0
2018-07-03 11:00:00,97.06,97.29,97.03,97.29,29101.0,96.5645,96.7933,96.5346,96.7933,29101.0
2018-07-03 11:05:00,97.23,97.38,97.18,97.24,20001.0,96.7336,96.8828,96.6839,96.7436,20001.0
2018-07-03 11:10:00,97.27,97.39,97.22,97.35,28872.0,96.7734,96.8928,96.7237,96.853,28872.0
2018-07-03 11:15:00,97.31,97.45,97.3,97.42,31686.0,96.8132,96.9525,96.8033,96.9226,31686.0
2018-07-03 11:20:00,97.43,97.6,97.42,97.58,36381.0,96.9326,97.1017,96.9226,97.0818,36381.0
2018-07-03 11:25:00,97.58,97.58,97.41,97.47,18509.0,97.0818,97.0818,96.9127,96.9724,18509.0
2018-07-03 11:30:00,97.5,97.51,97.33,97.34,19478.0,97.0022,97.0122,96.8331,96.8431,19478.0
2018-07-03 11:35:00,97.31,97.31,97.17,97.17,21867.0,96.8132,96.8132,96.6739,96.6739,21867.0
2018-07-03 11:40:00,97.19,97.3,97.16,97.18,11223.0,96.6938,96.8033,96.664,96.6839,11223.0
2018-07-03 11:45:00,97.2,97.29,97.18,97.24,9553.0,96.7038,96.7933,96.6839,96.7436,9553.0
2018-07-03 11:50:00,97.22,97.23,96.82,96.92,23652.0,96.7237,96.7336,96.3257,96.4252,23652.0
2018-07-03 11:55:00,96.92,97.08,96.92,97.01,12918.0,96.4252,96.5844,96.4252,96.5147,12918.0
2018-07-03 12:00:00,97.04,97.13,96.95,96.98,14939.0,96.5446,96.6341,96.455,96.4849,14939.0
2018-07-03 12:05:00,96.96,97.1,96.96,97.07,15746.0,96.465,96.6043,96.465,96.5744,15746.0
2018-07-03 12:10:00,97.06,97.16,96.87,96.94,19433.0,96.5645,96.664,96.3755,96.4451,19433.0
2018-07-03 12:15:00,96.92,96.94,96.87,96.91,12841.0,96.4252,96.4451,96.3755,96.4152,12841.0
2018-07-03 12:20:00,96.91,96.96,96.81,96.96,20085.0,96.4152,96.465,96.3158,96.465,20085.0
2018-07-03 12:25:00,96.96,97.11,96.91,97.08,22428.0,96.465,96.6142,96.4152,96.5844,22428.0
2018-07-03 12:30:00,97.08,97.23,97.08,97.15,47032.0,96.5844,96.7336,96.5844,96.654,47032.0
2018-07-03 12:35:00,97.14,97.23,97.0,97.02,24667.0,96.6441,96.7336,96.5048,96.5247,24667.0
2018-07-03 12:40:00,97.01,97.1,96.92,97.1,31872.0,96.5147,96.6043,96.4252,96.6043,31872.0
2018-07-03 12:45:00,97.08,97.17,96.97,97.02,38999.0,96.5844,96.6739,96.4749,96.5247,38999.0
2018-07-03 12:50:00,97.04,97.32,96.99,97.32,101159.0,96.5446,96.8232,96.4948,96.8232,101159.0
2018-07-03 12:55:00,97.32,97.33,96.97,97.03,416358.0,96.8232,96.8331,96.4749,96.5346,416358.0
2018-07-05 09:30:00,97.6,98.08,97.35,98.06,77360.0,97.1017,97.5793,96.853,97.5594,77360.0
2018-07-05 09:35:00,98.04,98.04,97.4,97.51,55845.0,97.5395,97.5395,96.9027,97.0122,55845.0
2018-07-05 09:40:00,97.53,97.6,97.27,97.52,43877.0,97.0321,97.1017,96.7734,97.0221,43877.0
2018-07-05 09:45:00,97.56,97.61,97.19,97.24,54317.0,97.0619,97.1117,96.6938,96.7436,54317.0
2018-07-05 09:50:00,97.23,97.61,97.19,97.2,45795.0,96.7336,97.1117,96.6938,96.7038,45795.0
2018-07-05 09:55:00,97.18,97.42,97.04,97.07,43716.0,96.6839,96.9226,96.5446,96.5744,43716.0
2018-07-05 10:00:00,97.07,97.25,96.97,97.0,41605.0,96.5744,96.7535,96.4749,96.5048,41605.0
2018-07-05 10:05:00,96.99,97.54,96.97,97.52,54681.0,96.4948,97.042,96.4749,97.0221,54681.0
2018-07-05 10:10:00,97.51,97.54,97.11,97.19,58040.0,97.0122,97.042,96.6142,96.6938,58040.0
2018-07-05 10:15:00,97.2,97.27,97.01,97.02,87031.0,96.7038,96.7734,96.5147,96.5247,87031.0
2018-07-05 10:20:00,97.03,97.22,96.94,97.22,60708.0,96.5346,96.7237,96.4451,96.7237,60708.0
2018-07-05 10:25:00,97.22,97.34,97.01,97.09,35071.0,96.7237,96.8431,96.5147,96.5943,35071.0
2018-07-05 10:30:00,97.1,97.15,96.82,96.83,25231.0,96.6043,96.654,96.3257,96.3357,25231.0
2018-07-05 10:35:00,96.83,96.85,96.56,96.66,79993.0,96.3357,96.3556,96.067,96.1665,79993.0
2018-07-05 10:40:00,96.68,96.92,96.65,96.89,40637.0,96.1864,96.4252,96.1566,96.3954,40637.0
2018-07-05 10:45:00,96.91,97.38,96.91,97.34,37167.0,96.4152,96.8828,96.4152,96.8431,37167.0
2018-07-05 10:50:00,97.3,97.39,96.84,96.92,72573.0,96.8033,96.8928,96.3456,96.4252,72573.0
2018-07-05 10:55:00,96.92,97.02,96.79,96.91,28319.0,96.4252,96.5247,96.2959,96.4152,28319.0
2018-07-05 11:00:00,96.91,97.07,96.85,96.85,33591.0,96.4152,96.5744,96.3556,96.3556,33591.0
2018-07-05 11:05:00,96.86,96.86,96.55,96.86,64426.0,96.3655,96.3655,96.0571,96.3655,64426.0
2018-07-05 11:10:00,96.86,96.94,96.72,96.77,16016.0,96.3655,96.4451,96.2262,96.276,16016.0
2018-07-05 11:15:00,96.76,96.99,96.75,96.97,16025.0,96.266,96.4948,96.2561,96.4749,16025.0
2018-07-05 11:20:00,96.98,97.16,96.98,97.08,44702.0,96.4849,96.664,96.4849,96.5844,44702.0
2018-07-05 11:25:00,97.06,97.22,97.06,97.21,35026.0,96.5645,96.7237,96.5645,96.7137,35026.0
2018-07-05 11:30:00,97.21,97.38,97.21,97.26,33305.0,96.7137,96.8828,96.7137,96.7635,33305.0
2018-07-05 11:35:00,97.26,97.26,96.87,96.94,18813.0,96.7635,96.7635,96.3755,96.4451,18813.0
2018-07-05 11:40:00,96.93,97.05,96.86,96.98,21483.0,96.4351,96.5545,96.3655,96.4849,21483.0
2018-07-05 11:45:00,96.96,97.23,96.95,97.19,15431.0,96.465,96.7336,96.455,96.6938,15431.0
2018-07-05 11:50:00,97.12,97.22,97.04,97.06,10306.0,96.6242,96.7237,96.5446,96.5645,10306.0
2018-07-05 11:55:00,97.01,97.09,96.93,97.0,15393.0,96.5147,96.5943,96.4351,96.5048,15393.0
2018-07-05 12:00:00,96.96,97.38,96.96,97.38,23510.0,96.465,96.8828,96.465,96.8828,23510.0
2018-07-05 12:05:00,97.37,97.42,97.11,97.13,24804.0,96.8729,96.9226,96.6142,96.6341,24804.0
2018-07-05 12:10:00,97.13,97.24,97.06,97.23,17666.0,96.6341,96.7436,96.5645,96.7336,17666.0
2018-07-05 12:15:00,97.25,97.34,97.18,97.33,45083.0,96.7535,96.8431,96.6839,96.8331,45083.0
2018-07-05 12:20:00,97.34,97.34,97.12,97.2,12045.0,96.8431,96.8431,96.6242,96.7038,12045.0
2018-07-05 12:25:00,97.24,97.29,97.2,97.27,14639.0,96.7436,96.7933,96.7038,96.7734,14639.0
2018-07-05 12:30:00,97.28,97.38,97.21,97.38,33126.0,96.7834,96.8828,96.7137,96.8828,33126.0
2018-07-05 12:35:00,97.39,97.4,97.25,97.29,32076.0,96.8928,96.9027,96.7535,96.7933,32076.0
2018-07-05 12:40:00,97.3,97.41,97.29,97.39,22156.0,96.8033,96.9127,96.7933,96.8928,22156.0
2018-07-05 12:45:00,97.39,97.43,97.26,97.27,41367.0,96.8928,96.9326,96.7635,96.7734,41367.0
2018-07-05 12:50:00,97.28,97.42,97.24,97.37,12942.0,96.7834,96.9226,96.7436,96.8729,12942.0
2018-07-05 12:55:00,97.38,97.47,97.36,97.46,13063.0,96.8828,96.9724,96.863,96.9624,13063.0
2018-07-05 13:00:00,97.46,97.55,97.41,97.44,32484.0,96.9624,97.052,96.9127,96.9425,32484.0
2018-07-05 13:05:00,97.45,97.49,97.37,97.39,10398.0,96.9525,96.9923,96.8729,96.8928,10398.0
2018-07-05 13:10:00,97.36,97.52,97.36,97.51,8973.0,96.863,97.0221,96.863,97.0122,8973.0
2018-07-05 13:15:00,97.53,97.59,97.49,97.55,11566.0,97.0321,97.0918,96.9923,97.052,11566.0
2018-07-05 13:20:00,97.57,97.57,97.35,97.49,31984.0,97.0719,97.0719,96.853,96.9923,31984.0
2018-07-05 13:25:00,97.46,97.46,97.39,97.39,10924.0,96.9624,96.9624,96.8928,96.8928,10924.0
2018-07-05 13:30:00,97.39,97.49,97.39,97.39,12302.0,96.8928,96.9923,96.8928,96.8928,12302.0
2018-07-05 13:35:00,97.4,97.45,97.31,97.44,26262.0,96.9027,96.9525,96.8132,96.9425,26262.0
2018-07-05 13:40:00,97.43,97.45,97.36,97.39,6617.0,96.9326,96.9525,96.863,96.8928,6617.0
2018-07-05 13:45:00,97.41,97.41,97.2,97.33,54671.0,96.9127,96.9127,96.7038,96.8331,54671.0
2018-07-05 13:50:00,97.32,97.32,97.19,97.28,17501.0,96.8232,96.8232,96.6938,96.7834,17501.0
2018-07-05 13:55:00,97.28,97.29,97.17,97.22,19571.0,96.7834,96.7933,96.6739,96.7237,19571.0
2018-07-05 14:00:00,97.23,97.41,97.16,97.17,9447.0,96.7336,96.9127,96.664,96.6739,9447.0
2018-07-05 14:05:00,97.17,97.26,97.14,97.14,15810.0,96.6739,96.7635,96.6441,96.6441,15810.0
2018-07-05 14:10:00,97.13,97.17,96.97,97.01,50284.0,96.6341,96.6739,96.4749,96.5147,50284.0
2018-07-05 14:15:00,97.0,97.22,96.95,97.22,10093.0,96.5048,96.7237,96.455,96.7237,10093.0
2018-07-05 14:20:00,97.22,97.26,97.05,97.05,17261.0,96.7237,96.7635,96.5545,96.5545,17261.0
2018-07-05 14:25:00,97.04,97.13,96.96,97.11,45757.0,96.5446,96.6341,96.465,96.6142,45757.0
2018-07-05 14:30:00,97.09,97.25,97.09,97.25,11624.0,96.5943,96.7535,96.5943,96.7535,11624.0
2018-07-05 14:35:00,97.25,97.32,97.18,97.19,10256.0,96.7535,96.8232,96.6839,96.6938,10256.0
2018-07-05 14:40:00,97.2,97.21,97.14,97.18,11787.0,96.7038,96.7137,96.6441,96.6839,11787.0
2018-07-05 14:45:00,97.17,97.3,97.16,97.3,17831.0,96.6739,96.8033,96.664,96.8033,17831.0
2018-07-05 14:50:00,97.3,97.34,97.24,97.31,17119.0,96.8033,96.8431,96.7436,96.8132,17119.0
2018-07-05 14:55:00,97.3,97.45,97.28,97.44,24098.0,96.8033,96.9525,96.7834,96.9425,24098.0
2018-07-05 15:00:00,97.44,97.67,97.38,97.64,28220.0,96.9425,97.1714,96.8828,97.1415,28220.0
2018-07-05 15:05:00,97.63,97.63,97.54,97.57,21563.0,97.1316,97.1316,97.042,97.0719,21563.0
2018-07-05 15:10:00,97.57,97.58,97.38,97.38,41697.0,97.0719,97.0818,96.8828,96.8828,41697.0
2018-07-05 15:15:00,97.38,97.42,97.29,97.36,21573.0,96.8828,96.9226,96.7933,96.863,21573.0
2018-07-05 15:20:00,97.38,97.39,97.24,97.28,29602.0,96.8828,96.8928,96.7436,96.7834,29602.0
2018-07-05 15:25:00,97.29,97.34,97.18,97.3,38099.0,96.7933,96.8431,96.6839,96.8033,38099.0
2018-07-05 15:30:00,97.29,97.33,97.24,97.33,16006.0,96.7933,96.8331,96.7436,96.8331,16006.0
2018-07-05 15:35:00,97.33,97.36,97.28,97.36,87734.0,96.8331,96.863,96.7834,96.863,87734.0
2018-07-05 15:40:00,97.36,97.43,97.32,97.33,44821.0,96.863,96.9326,96.8232,96.8331,44821.0
2018-07-05 15:45:00,97.32,97.38,97.26,97.26,44162.0,96.8232,96.8828,96.7635,96.7635,44162.0
2018-07-05 15:50:00,97.25,97.51,97.24,97.45,69371.0,96.7535,97.0122,96.7436,96.9525,69371.0
2018-07-05 15:55:00,97.45,97.58,97.45,97.58,130287.0,96.9525,97.0818,96.9525,97.0818,130287.0
2018-07-06 09:30:00,98.12,98.53,97.77,98.48,226412.0,97.6191,98.027,97.2709,97.9772,226412.0
2018-07-06 09:35:00,98.49,98.6,98.31,98.57,297788.0,97.9872,98.0966,97.8081,98.0668,297788.0
2018-07-06 09:40:00,98.59,99.1,98.59,99.0,175076.0,98.0867,98.5941,98.0867,98.4946,175076.0
2018-07-06 09:45:00,98.99,99.2,98.81,99.06,172131.0,98.4846,98.6936,98.3055,98.5543,172131.0
2018-07-06 09:50:00,99.04,99.43,99.04,99.3,117870.0,98.5344,98.9224,98.5344,98.793,117870.0
2018-07-06 09:55:00,99.25,99.44,99.02,99.37,89616.0,98.7433,98.9323,98.5145,98.8627,89616.0
2018-07-06 10:00:00,99.34,99.49,99.34,99.47,56160.0,98.8328,98.9821,98.8328,98.9622,56160.0
2018-07-06 10:05:00,99.46,99.48,99.23,99.25,90669.0,98.9522,98.9721,98.7234,98.7433,90669.0
2018-07-06 10:10:00,99.28,99.54,99.27,99.49,45172.0,98.7731,99.0318,98.7632,98.9821,45172.0
2018-07-06 10:15:00,99.51,99.62,99.48,99.52,36107.0,99.002,99.1114,98.9721,99.0119,36107.0
2018-07-06 10:20:00,99.5,99.51,99.16,99.35,31251.0,98.992,99.002,98.6538,98.8428,31251.0
2018-07-06 10:25:00,99.37,99.43,99.26,99.37,72607.0,98.8627,98.9224,98.7533,98.8627,72607.0
2018-07-06 10:30:00,99.37,99.45,99.3,99.45,50307.0,98.8627,98.9423,98.793,98.9423,50307.0
2018-07-06 10:35:00,99.46,99.68,99.39,99.67,44248.0,98.9522,99.1711,98.8826,99.1612,44248.0
2018-07-06 10:40:00,99.67,99.78,99.47,99.64,115920.0,99.1612,99.2706,98.9622,99.1313,115920.0
2018-07-06 10:45:00,99.67,99.72,99.48,99.52,67478.0,99.1612,99.2109,98.9721,99.0119,67478.0
2018-07-06 10:50:00,99.53,99.65,99.46,99.6,28046.0,99.0219,99.1413,98.9522,99.0915,28046.0
2018-07-06 10:55:00,99.64,99.81,99.58,99.75,93172.0,99.1313,99.3004,99.0716,99.2407,93172.0
2018-07-06 11:00:00,99.78,99.83,99.67,99.76,28490.0,99.2706,99.3203,99.1612,99.2507,28490.0
2018-07-06 11:05:00,99.76,99.86,99.7,99.83,41974.0,99.2507,99.3502,99.191,99.3203,41974.0
2018-07-06 11:10:00,99.81,99.94,99.79,99.93,42890.0,99.3004,99.4298,99.2805,99.4198,42890.0
2018-07-06 11:15:00,99.9,99.92,99.77,99.83,18167.0,99.39,99.4099,99.2606,99.3203,18167.0
2018-07-06 11:20:00,99.86,99.86,99.73,99.8,18713.0,99.3502,99.3502,99.2209,99.2905,18713.0
2018-07-06 11:25:00,99.83,99.89,99.79,99.84,9377.0,99.3203,99.38,99.2805,99.3303,9377.0
2018-07-06 11:30:00,99.88,99.93,99.83,99.84,45215.0,99.3701,99.4198,99.3203,99.3303,45215.0
2018-07-06 11:35:00,99.87,99.99,99.8,99.98,58544.0,99.3601,99.4795,99.2905,99.4696,58544.0
2018-07-06 11:40:00,99.97,100.09,99.87,100.06,81618.0,99.4596,99.579,99.3601,99.5492,81618.0
2018-07-06 11:45:00,100.08,100.11,99.92,100.05,38299.0,99.5691,99.5989,99.4099,99.5392,38299.0
2018-07-06 11:50:00,100.05,100.06,99.88,99.91,68564.0,99.5392,99.5492,99.3701,99.3999,68564.0
2018-07-06 11:55:00,99.91,100.06,99.89,100.06,50373.0,99.3999,99.5492,99.38,99.5492,50373.0
2018-07-06 12:00:00,100.06,100.09,100.01,100.03,50482.0,99.5492,99.579,99.4994,99.5193,50482.0
2018-07-06 12:05:00,100.04,100.11,99.98,99.99,53689.0,99.5293,99.5989,99.4696,99.4795,53689.0
2018-07-06 12:10:00,99.99,100.0,99.93,99.97,31617.0,99.4795,99.4895,99.4198,99.4596,31617.0
2018-07-06 12:15:00,99.95,99.98,99.9,99.95,33813.0,99.4397,99.4696,99.39,99.4397,33813.0
2018-07-06 12:20:00,99.98,100.06,99.96,100.02,48522.0,99.4696,99.5492,99.4497,99.5094,48522.0
2018-07-06 12:25:00,100.05,100.09,99.99,100.07,41660.0,99.5392,99.579,99.4795,99.5591,41660.0
2018-07-06 12:30:00,100.07,100.15,100.05,100.05,32658.0,99.5591,99.6387,99.5392,99.5392,32658.0
2018-07-06 12:35:00,100.1,100.15,100.06,100.12,14147.0,99.589,99.6387,99.5492,99.6089,14147.0
2018-07-06 12:40:00,100.12,100.13,99.99,100.04,19998.0,99.6089,99.6188,99.4795,99.5293,19998.0
2018-07-06 12:45:00,100.06,100.06,99.82,99.89,20455.0,99.5492,99.5492,99.3104,99.38,20455.0
2018-07-06 12:50:00,99.88,99.88,99.8,99.8,15664.0,99.3701,99.3701,99.2905,99.2905,15664.0
2018-07-06 12:55:00,99.82,99.88,99.79,99.81,8752.0,99.3104,99.3701,99.2805,99.3004,8752.0
2018-07-06 13:00:00,99.81,99.83,99.76,99.76,32379.0,99.3004,99.3203,99.2507,99.2507,32379.0
2018-07-06 13:05:00,99.75,99.84,99.71,99.73,52837.0,99.2407,99.3303,99.201,99.2209,52837.0
2018-07-06 13:10:00,99.74,99.76,99.64,99.7,7733.0,99.2308,99.2507,99.1313,99.191,7733.0
2018-07-06 13:15:00,99.7,99.83,99.7,99.75,15624.0,99.191,99.3203,99.191,99.2407,15624.0
2018-07-06 13:20:00,99.77,99.79,99.74,99.77,7027.0,99.2606,99.2805,99.2308,99.2606,7027.0
2018-07-06 13:25:00,99.76,99.76,99.7,99.7,11370.0,99.2507,99.2507,99.191,99.191,11370.0
2018-07-06 13:30:00,99.69,99.71,99.56,99.7,33737.0,99.1811,99.201,99.0517,99.191,33737.0
2018-07-06 13:35:00,99.69,99.7,99.62,99.65,18650.0,99.1811,99.191,99.1114,99.1413,18650.0
2018-07-06 13:40:00,99.65,99.69,99.43,99.54,42259.0,99.1413,99.1811,98.9224,99.0318,42259.0
2018-07-06 13:45:00,99.53,99.58,99.49,99.55,20948.0,99.0219,99.0716,98.9821,99.0418,20948.0
2018-07-06 13:50:00,99.55,99.65,99.5,99.65,13227.0,99.0418,99.1413,98.992,99.1413,13227.0
2018-07-06 13:55:00,99.65,99.71,99.64,99.68,35735.0,99.1413,99.201,99.1313,99.1711,35735.0
2018-07-06 14:00:00,99.68,99.71,99.64,99.71,41829.0,99.1711,99.201,99.1313,99.201,41829.0
2018-07-06 14:05:00,99.68,99.74,99.66,99.72,7840.0,99.1711,99.2308,99.1512,99.2109,7840.0
2018-07-06 14:10:00,99.73,99.8,99.72,99.74,15508.0,99.2209,99.2905,99.2109,99.2308,15508.0
2018-07-06 14:15:00,99.73,99.84,99.71,99.83,15764.0,99.2209,99.3303,99.201,99.3203,15764.0
2018-07-06 14:20:00,99.82,99.87,99.77,99.87,14857.0,99.3104,99.3601,99.2606,99.3601,14857.0
2018-07-06 14:25:00,99.87,99.91,99.83,99.88,9602.0,99.3601,99.3999,99.3203,99.3701,9602.0
2018-07-06 14:30:00,99.87,99.94,99.84,99.93,13740.0,99.3601,99.4298,99.3303,99.4198,13740.0
2018-07-06 14:35:00,99.94,99.96,99.84,99.85,75571.0,99.4298,99.4497,99.3303,99.3402,75571.0
2018-07-06 14:40:00,99.84,99.92,99.83,99.89,7018.0,99.3303,99.4099,99.3203,99.38,7018.0
2018-07-06 14:45:00,99.88,100.01,99.88,100.0,65930.0,99.3701,99.4994,99.3701,99.4895,65930.0
2018-07-06 14:50:00,100.0,100.03,99.98,100.02,61264.0,99.4895,99.5193,99.4696,99.5094,61264.0
2018-07-06 14:55:00,100.01,100.12,100.01,100.04,25904.0,99.4994,99.6089,99.4994,99.5293,25904.0
2018-07-06 15:00:00,100.04,100.07,100.01,100.05,18157.0,99.5293,99.5591,99.4994,99.5392,18157.0
2018-07-06 15:05:00,100.04,100.05,99.99,100.04,14602.0,99.5293,99.5392,99.4795,99.5293,14602.0
2018-07-06 15:10:00,100.05,100.07,99.98,99.99,59231.0,99.5392,99.5591,99.4696,99.4795,59231.0
2018-07-06 15:15:00,99.99,100.06,99.99,100.05,24016.0,99.4795,99.5492,99.4795,99.5392,24016.0
2018-07-06 15:20:00,100.05,100.12,100.03,100.04,28090.0,99.5392,99.6089,99.5193,99.5293,28090.0
2018-07-06 15:25:00,100.05,100.15,100.03,100.12,26444.0,99.5392,99.6387,99.5193,99.6089,26444.0
2018-07-06 15:30:00,100.12,100.15,100.01,100.01,53370.0,99.6089,99.6387,99.4994,99.4994,53370.0
2018-07-06 15:35:00,100.01,100.1,99.92,100.09,55759.0,99.4994,99.589,99.4099,99.579,55759.0
2018-07-06 15:40:00,100.09,100.1,99.97,100.0,84739.0,99.579,99.589,99.4596,99.4895,84739.0
2018-07-06 15:45:00,99.99,100.07,99.99,100.05,80566.0,99.4795,99.5591,99.4795,99.5392,80566.0
2018-07-06 15:50:00,100.05,100.33,100.04,100.26,214317.0,99.5392,99.8178,99.5293,99.7481,214317.0
2018-07-06 15:55:00,100.25,100.31,100.19,100.3,303719.0,99.7382,99.7979,99.6785,99.7879,303719.0
2018-07-09 09:30:00,100.76,101.17,100.64,101.09,172531.0,100.2456,100.6535,100.1262,100.5739,172531.0
2018-07-09 09:35:00,101.11,101.15,100.2,100.37,186726.0,100.5938,100.6336,99.6885,99.8576,186726.0
2018-07-09 09:40:00,100.46,100.69,100.32,100.63,63610.0,99.9471,100.176,99.8078,100.1163,63610.0
2018-07-09 09:45:00,100.63,100.78,100.53,100.56,38122.0,100.1163,100.2655,100.0168,100.0466,38122.0
2018-07-09 09:50:00,100.56,100.6,100.14,100.15,128672.0,100.0466,100.0864,99.6288,99.6387,128672.0
2018-07-09 09:55:00,100.15,100.23,100.02,100.1,45780.0,99.6387,99.7183,99.5094,99.589,45780.0
2018-07-09 10:00:00,100.1,100.16,99.74,99.74,94062.0,99.589,99.6487,99.2308,99.2308,94062.0
2018-07-09 10:05:00,99.72,99.74,99.39,99.44,245419.0,99.2109,99.2308,98.8826,98.9323,245419.0
2018-07-09 10:10:00,99.44,99.53,99.36,99.46,49899.0,98.9323,99.0219,98.8527,98.9522,49899.0
2018-07-09 10:15:00,99.47,99.55,99.34,99.51,119542.0,98.9622,99.0418,98.8328,99.002,119542.0
2018-07-09 10:20:00,99.52,99.98,99.51,99.8,97840.0,99.0119,99.4696,99.002,99.2905,97840.0
2018-07-09 10:25:00,99.81,99.97,99.78,99.8,82933.0,99.3004,99.4596,99.2706,99.2905,82933.0
2018-07-09 10:30:00,99.81,100.04,99.79,99.85,97733.0,99.3004,99.5293,99.2805,99.3402,97733.0
2018-07-09 10:35:00,99.87,100.12,99.86,100.06,26059.0,99.3601,99.6089,99.3502,99.5492,26059.0
2018-07-09 10:40:00,100.04,100.14,99.71,99.82,73994.0,99.5293,99.6288,99.201,99.3104,73994.0
2018-07-09 10:45:00,99.86,99.98,99.73,99.76,53847.0,99.3502,99.4696,99.2209,99.2507,53847.0
2018-07-09 10:50:00,99.75,99.92,99.73,99.86,40134.0,99.2407,99.4099,99.2209,99.3502,40134.0
2018-07-09 10:55:00,99.88,99.89,99.67,99.76,16252.0,99.3701,99.38,99.1612,99.2507,16252.0
2018-07-09 11:00:00,99.74,99.74,99.58,99.65,21902.0,99.2308,99.2308,99.0716,99.1413,21902.0
2018-07-09 11:05:00,99.66,99.77,99.6,99.71,21403.0,99.1512,99.2606,99.0915,99.201,21403.0
2018-07-09 11:10:00,99.7,99.92,99.69,99.92,20489.0,99.191,99.4099,99.1811,99.4099,20489.0
2018-07-09 11:15:00,99.92,100.02,99.9,100.02,23405.0,99.4099,99.5094,99.39,99.5094,23405.0
2018-07-09 11:20:00,100.01,100.15,100.0,100.1,35743.0,99.4994,99.6387,99.4895,99.589,35743.0
2018-07-09 11:25:00,100.13,100.25,100.13,100.23,44944.0,99.6188,99.7382,99.6188,99.7183,44944.0
2018-07-09 11:30:00,100.22,100.22,100.03,100.16,40580.0,99.7083,99.7083,99.5193,99.6487,40580.0
2018-07-09 11:35:00,100.16,100.32,100.16,100.19,42527.0,99.6487,99.8078,99.6487,99.6785,42527.0
2018-07-09 11:40:00,100.18,100.25,100.05,100.23,89247.0,99.6686,99.7382,99.5392,99.7183,89247.0
2018-07-09 11:45:00,100.24,100.24,99.95,99.97,31194.0,99.7282,99.7282,99.4397,99.4596,31194.0
2018-07-09 11:50:00,100.0,100.07,99.85,99.91,21891.0,99.4895,99.5591,99.3402,99.3999,21891.0
2018-07-09 11:55:00,99.91,99.91,99.69,99.85,49225.0,99.3999,99.3999,99.1811,99.3402,49225.0
2018-07-09 12:00:00,99.85,99.91,99.82,99.82,50976.0,99.3402,99.3999,99.3104,99.3104,50976.0
2018-07-09 12:05:00,99.82,99.9,99.79,99.81,21169.0,99.3104,99.39,99.2805,99.3004,21169.0
2018-07-09 12:10:00,99.8,99.89,99.78,99.83,10680.0,99.2905,99.38,99.2706,99.3203,10680.0
2018-07-09 12:15:00,99.84,99.88,99.78,99.78,14277.0,99.3303,99.3701,99.2706,99.2706,14277.0
2018-07-09 12:20:00,99.79,99.82,99.72,99.8,18371.0,99.2805,99.3104,99.2109,99.2905,18371.0
2018-07-09 12:25:00,99.8,99.82,99.66,99.71,27654.0,99.2905,99.3104,99.1512,99.201,27654.0
2018-07-09 12:30:00,99.73,99.75,99.64,99.7,98805.0,99.2209,99.2407,99.1313,99.191,98805.0
2018-07-09 12:35:00,99.72,99.76,99.7,99.74,9950.0,99.2109,99.2507,99.191,99.2308,9950.0
2018-07-09 12:40:00,99.74,99.82,99.65,99.81,20617.0,99.2308,99.3104,99.1413,99.3004,20617.0
2018-07-09 12:45:00,99.81,99.91,99.8,99.88,13998.0,99.3004,99.3999,99.2905,99.3701,13998.0
2018-07-09 12:50:00,99.89,99.93,99.82,99.87,30697.0,99.38,99.4198,99.3104,99.3601,30697.0
2018-07-09 12:55:00,99.87,99.95,99.85,99.94,8508.0,99.3601,99.4397,99.3402,99.4298,8508.0
2018-07-09 13:00:00,99.93,100.01,99.93,99.98,20910.0,99.4198,99.4994,99.4198,99.4696,20910.0
2018-07-09 13:05:00,100.0,100.01,99.61,99.63,60730.0,99.4895,99.4994,99.1015,99.1214,60730.0
2018-07-09 13:10:00,99.62,99.64,99.12,99.36,241246.0,99.1114,99.1313,98.614,98.8527,241246.0
2018-07-09 13:15:00,99.37,99.45,99.13,99.34,115032.0,98.8627,98.9423,98.6239,98.8328,115032.0
2018-07-09 13:20:00,99.34,99.5,99.33,99.5,46619.0,98.8328,98.992,98.8229,98.992,46619.0
2018-07-09 13:25:00,99.49,99.56,99.33,99.54,109022.0,98.9821,99.0517,98.8229,99.0318,109022.0
2018-07-09 13:30:00,99.51,99.68,99.51,99.63,17201.0,99.002,99.1711,99.002,99.1214,17201.0
2018-07-09 13:35:00,99.63,99.63,99.47,99.51,38795.0,99.1214,99.1214,98.9622,99.002,38795.0
2018-07-09 13:40:00,99.49,99.51,99.42,99.48,23446.0,98.9821,99.002,98.9124,98.9721,23446.0
2018-07-09 13:45:00,99.49,99.59,99.49,99.53,63507.0,98.9821,99.0816,98.9821,99.0219,63507.0
2018-07-09 13:50:00,99.53,99.65,99.53,99.65,28452.0,99.0219,99.1413,99.0219,99.1413,28452.0
2018-07-09 13:55:00,99.65,99.73,99.51,99.73,75365.0,99.1413,99.2209,99.002,99.2209,75365.0
2018-07-09 14:00:00,99.73,99.78,99.72,99.77,26878.0,99.2209,99.2706,99.2109,99.2606,26878.0
2018-07-09 14:05:00,99.78,99.8,99.72,99.74,14300.0,99.2706,99.2905,99.2109,99.2308,14300.0
2018-07-09 14:10:00,99.73,99.8,99.7,99.73,19880.0,99.2209,99.2905,99.191,99.2209,19880.0
2018-07-09 14:15:00,99.72,99.77,99.69,99.71,10290.0,99.2109,99.2606,99.1811,99.201,10290.0
2018-07-09 14:20:00,99.75,99.77,99.7,99.76,20716.0,99.2407,99.2606,99.191,99.2507,20716.0
2018-07-09 14:25:00,99.77,99.84,99.77,99.78,19036.0,99.2606,99.3303,99.2606,99.2706,19036.0
2018-07-09 14:30:00,99.79,99.82,99.76,99.79,22081.0,99.2805,99.3104,99.2507,99.2805,22081.0
2018-07-09 14:35:00,99.79,99.8,99.73,99.75,33320.0,99.2805,99.2905,99.2209,99.2407,33320.0
2018-07-09 14:40:00,99.74,99.78,99.69,99.75,14314.0,99.2308,99.2706,99.1811,99.2407,14314.0
2018-07-09 14:45:00,99.73,99.8,99.68,99.68,35932.0,99.2209,99.2905,99.1711,99.1711,35932.0
2018-07-09 14:50:00,99.68,99.7,99.65,99.65,28083.0,99.1711,99.191,99.1413,99.1413,28083.0
2018-07-09 14:55:00,99.64,99.73,99.58,99.72,28751.0,99.1313,99.2209,99.0716,99.2109,28751.0
2018-07-09 15:00:00,99.7,99.76,99.64,99.73,21786.0,99.191,99.2507,99.1313,99.2209,21786.0
2018-07-09 15:05:00,99.72,99.79,99.67,99.72,18874.0,99.2109,99.2805,99.1612,99.2109,18874.0
2018-07-09 15:10:00,99.74,99.9,99.72,99.87,26652.0,99.2308,99.39,99.2109,99.3601,26652.0
2018-07-09 15:15:00,99.86,99.86,99.75,99.83,28354.0,99.3502,99.3502,99.2407,99.3203,28354.0
2018-07-09 15:20:00,99.81,99.95,99.81,99.94,26338.0,99.3004,99.4397,99.3004,99.4298,26338.0
2018-07-09 15:25:00,99.92,100.0,99.87,99.95,19824.0,99.4099,99.4895,99.3601,99.4397,19824.0
2018-07-09 15:30:00,99.95,100.01,99.94,100.0,10206.0,99.4397,99.4994,99.4298,99.4895,10206.0
2018-07-09 15:35:00,100.0,100.01,99.93,99.99,14913.0,99.4895,99.4994,99.4198,99.4795,14913.0
2018-07-09 15:40:00,99.98,100.07,99.98,100.06,68453.0,99.4696,99.5591,99.4696,99.5492,68453.0
2018-07-09 15:45:00,100.06,100.13,100.02,100.12,90583.0,99.5492,99.6188,99.5094,99.6089,90583.0
2018-07-09 15:50:00,100.11,100.2,100.1,100.16,139705.0,99.5989,99.6885,99.589,99.6487,139705.0
2018-07-09 15:55:00,100.16,100.21,100.11,100.16,215062.0,99.6487,99.6984,99.5989,99.6487,215062.0
2018-07-10 09:30:00,100.34,100.52,100.2,100.35,66431.0,99.8277,100.0068,99.6885,99.8377,66431.0
2018-07-10 09:35:00,100.28,100.48,99.97,100.48,74434.0,99.768,99.967,99.4596,99.967,74434.0
2018-07-10 09:40:00,100.51,100.63,100.31,100.45,61334.0,99.9969,100.1163,99.7979,99.9372,61334.0
2018-07-10 09:45:00,100.48,100.53,100.22,100.27,21537.0,99.967,100.0168,99.7083,99.7581,21537.0
2018-07-10 09:50:00,100.26,100.34,100.1,100.3,28088.0,99.7481,99.8277,99.589,99.7879,28088.0
2018-07-10 09:55:00,100.29,100.29,99.96,100.12,43669.0,99.778,99.778,99.4497,99.6089,43669.0
2018-07-10 10:00:00,100.12,100.19,100.02,100.03,68039.0,99.6089,99.6785,99.5094,99.5193,68039.0
2018-07-10 10:05:00,100.02,100.06,99.76,99.83,47018.0,99.5094,99.5492,99.2507,99.3203,47018.0
2018-07-10 10:10:00,99.85,100.03,99.81,99.92,23488.0,99.3402,99.5193,99.3004,99.4099,23488.0
2018-07-10 10:15:00,99.93,100.01,99.88,99.99,38617.0,99.4198,99.4994,99.3701,99.4795,38617.0
2018-07-10 10:20:00,99.97,100.01,99.81,99.92,47282.0,99.4596,99.4994,99.3004,99.4099,47282.0
2018-07-10 10:25:00,99.9,99.98,99.82,99.92,33656.0,99.39,99.4696,99.3104,99.4099,33656.0
2018-07-10 10:30:00,99.91,100.0,99.9,99.91,17095.0,99.3999,99.4895,99.39,99.3999,17095.0
2018-07-10 10:35:00,99.91,100.0,99.87,99.92,17780.0,99.3999,99.4895,99.3601,99.4099,17780.0
2018-07-10 10:40:00,99.96,100.11,99.95,100.1,31498.0,99.4497,99.5989,99.4397,99.589,31498.0
2018-07-10 10:45:00,100.15,100.16,99.9,99.9,68967.0,99.6387,99.6487,99.39,99.39,68967.0
2018-07-10 10:50:00,99.89,99.94,99.72,99.8,30958.0,99.38,99.4298,99.2109,99.2905,30958.0
2018-07-10 10:55:00,99.8,99.92,99.79,99.82,16619.0,99.2905,99.4099,99.2805,99.3104,16619.0
2018-07-10 11:00:00,99.83,100.0,99.83,99.96,33228.0,99.3203,99.4895,99.3203,99.4497,33228.0
2018-07-10 11:05:00,99.96,100.06,99.91,100.06,9801.0,99.4497,99.5492,99.3999,99.5492,9801.0
2018-07-10 11:10:00,100.03,100.06,99.92,99.96,51953.0,99.5193,99.5492,99.4099,99.4497,51953.0
2018-07-10 11:15:00,99.99,100.16,99.95,100.13,73358.0,99.4795,99.6487,99.4397,99.6188,73358.0
2018-07-10 11:20:00,100.12,100.13,99.93,99.94,29263.0,99.6089,99.6188,99.4198,99.4298,29263.0
2018-07-10 11:25:00,99.95,100.08,99.9,99.9,55195.0,99.4397,99.5691,99.39,99.39,55195.0
2018-07-10 11:30:00,99.91,99.97,99.87,99.9,22738.0,99.3999,99.4596,99.3601,99.39,22738.0
2018-07-10 11:35:00,99.91,100.14,99.88,100.14,33436.0,99.3999,99.6288,99.3701,99.6288,33436.0
2018-07-10 11:40:00,100.13,100.22,100.09,100.19,16485.0,99.6188,99.7083,99.579,99.6785,16485.0
2018-07-10 11:45:00,100.18,100.22,100.12,100.19,9967.0,99.6686,99.7083,99.6089,99.6785,9967.0
2018-07-10 11:50:00,100.18,100.2,100.03,100.09,19162.0,99.6686,99.6885,99.5193,99.579,19162.0
2018-07-10 11:55:00,100.1,100.17,100.04,100.17,10938.0,99.589,99.6586,99.5293,99.6586,10938.0
2018-07-10 12:00:00,100.12,100.14,100.02,100.03,39679.0,99.6089,99.6288,99.5094,99.5193,39679.0
2018-07-10 12:05:00,100.01,100.01,99.89,99.92,13150.0,99.4994,99.4994,99.38,99.4099,13150.0
2018-07-10 12:10:00,99.94,99.95,99.78,99.82,19326.0,99.4298,99.4397,99.2706,99.3104,19326.0
2018-07-10 12:15:00,99.82,99.85,99.73,99.76,8859.0,99.3104,99.3402,99.2209,99.2507,8859.0
2018-07-10 12:20:00,99.78,99.85,99.74,99.74,4890.0,99.2706,99.3402,99.2308,99.2308,4890.0
2018-07-10 12:25:00,99.73,99.87,99.69,99.83,33748.0,99.2209,99.3601,99.1811,99.3203,33748.0
2018-07-10 12:30:00,99.84,99.89,99.77,99.89,8657.0,99.3303,99.38,99.2606,99.38,8657.0
2018-07-10 12:35:00,99.9,99.9,99.78,99.86,13632.0,99.39,99.39,99.2706,99.3502,13632.0
2018-07-10 12:40:00,99.82,99.84,99.77,99.84,6277.0,99.3104,99.3303,99.2606,99.3303,6277.0
2018-07-10 12:45:00,99.82,99.84,99.57,99.59,16301.0,99.3104,99.3303,99.0617,99.0816,16301.0
2018-07-10 12:50:00,99.6,99.65,99.53,99.65,7686.0,99.0915,99.1413,99.0219,99.1413,7686.0
2018-07-10 12:55:00,99.58,99.72,99.55,99.7,21718.0,99.0716,99.2109,99.0418,99.191,21718.0
2018-07-10 13:00:00,99.69,99.7,99.56,99.57,6836.0,99.1811,99.191,99.0517,99.0617,6836.0
2018-07-10 13:05:00,99.56,99.66,99.52,99.52,5399.0,99.0517,99.1512,99.0119,99.0119,5399.0
2018-07-10 13:10:00,99.52,99.57,99.46,99.49,38760.0,99.0119,99.0617,98.9522,98.9821,38760.0
2018-07-10 13:15:00,99.48,99.5,99.37,99.4,20701.0,98.9721,98.992,98.8627,98.8925,20701.0
2018-07-10 13:20:00,99.42,99.48,99.35,99.35,8554.0,98.9124,98.9721,98.8428,98.8428,8554.0
2018-07-10 13:25:00,99.34,99.42,99.33,99.37,134177.0,98.8328,98.9124,98.8229,98.8627,134177.0
2018-07-10 13:30:00,99.38,99.45,99.34,99.43,31211.0,98.8726,98.9423,98.8328,98.9224,31211.0
2018-07-10 13:35:00,99.42,99.45,99.33,99.38,18715.0,98.9124,98.9423,98.8229,98.8726,18715.0
2018-07-10 13:40:00,99.39,99.51,99.39,99.41,30428.0,98.8826,99.002,98.8826,98.9025,30428.0
2018-07-10 13:45:00,99.42,99.45,99.13,99.18,43098.0,98.9124,98.9423,98.6239,98.6737,43098.0
2018-07-10 13:50:00,99.15,99.37,99.13,99.37,80709.0,98.6438,98.8627,98.6239,98.8627,80709.0
2018-07-10 13:55:00,99.38,99.48,99.36,99.47,86680.0,98.8726,98.9721,98.8527,98.9622,86680.0
2018-07-10 14:00:00,99.49,99.62,99.49,99.53,57017.0,98.9821,99.1114,98.9821,99.0219,57017.0
2018-07-10 14:05:00,99.54,99.55,99.47,99.49,22038.0,99.0318,99.0418,98.9622,98.9821,22038.0
2018-07-10 14:10:00,99.5,99.57,99.45,99.45,14054.0,98.992,99.0617,98.9423,98.9423,14054.0
2018-07-10 14:15:00,99.48,99.53,99.47,99.48,7485.0,98.9721,99.0219,98.9622,98.9721,7485.0
2018-07-10 14:20:00,99.49,99.55,99.48,99.52,32595.0,98.9821,99.0418,98.9721,99.0119,32595.0
2018-07-10 14:25:00,99.51,99.69,99.51,99.67,69191.0,99.002,99.1811,99.002,99.1612,69191.0
2018-07-10 14:30:00,99.68,99.74,99.66,99.69,15129.0,99.1711,99.2308,99.1512,99.1811,15129.0
2018-07-10 14:35:00,99.69,99.79,99.63,99.77,66360.0,99.1811,99.2805,99.1214,99.2606,66360.0
2018-07-10 14:40:00,99.76,99.79,99.71,99.76,17668.0,99.2507,99.2805,99.201,99.2507,17668.0
2018-07-10 14:45:00,99.76,99.77,99.62,99.62,27790.0,99.2507,99.2606,99.1114,99.1114,27790.0
2018-07-10 14:50:00,99.62,99.71,99.61,99.61,16509.0,99.1114,99.201,99.1015,99.1015,16509.0
2018-07-10 14:55:00,99.6,99.77,99.6,99.75,29336.0,99.0915,99.2606,99.0915,99.2407,29336.0
2018-07-10 15:00:00,99.76,99.83,99.72,99.76,33198.0,99.2507,99.3203,99.2109,99.2507,33198.0
2018-07-10 15:05:00,99.75,99.76,99.67,99.72,39434.0,99.2407,99.2507,99.1612,99.2109,39434.0
2018-07-10 15:10:00,99.74,99.78,99.69,99.73,27547.0,99.2308,99.2706,99.1811,99.2209,27547.0
2018-07-10 15:15:00,99.74,99.79,99.71,99.71,17301.0,99.2308,99.2805,99.201,99.201,17301.0
2018-07-10 15:20:00,99.71,99.72,99.68,99.7,9587.0,99.201,99.2109,99.1711,99.191,9587.0
2018-07-10 15:25:00,99.7,99.73,99.55,99.55,28315.0,99.191,99.2209,99.0418,99.0418,28315.0
2018-07-10 15:30:00,99.57,99.68,99.54,99.6,14131.0,99.0617,99.1711,99.0318,99.0915,14131.0
2018-07-10 15:35:00,99.62,99.71,99.59,99.68,22794.0,99.1114,99.201,99.0816,99.1711,22794.0
2018-07-10 15:40:00,99.68,99.69,99.59,99.63,23931.0,99.1711,99.1811,99.0816,99.1214,23931.0
2018-07-10 15:45:00,99.63,99.64,99.51,99.52,51790.0,99.1214,99.1313,99.002,99.0119,51790.0
2018-07-10 15:50:00,99.53,99.61,99.46,99.57,92098.0,99.0219,99.1015,98.9522,99.0617,92098.0
2018-07-10 15:55:00,99.58,99.65,99.52,99.6,294842.0,99.0716,99.1413,99.0119,99.0915,294842.0
2018-07-11 09:30:00,98.94,99.35,98.73,99.31,56586.0,98.4349,98.8428,98.226,98.803,56586.0
2018-07-11 09:35:00,99.31,99.44,99.12,99.15,58063.0,98.803,98.9323,98.614,98.6438,58063.0
2018-07-11 09:40:00,99.12,99.22,99.04,99.11,27933.0,98.614,98.7135,98.5344,98.604,27933.0
2018-07-11 09:45:00,99.13,99.2,98.87,98.94,28757.0,98.6239,98.6936,98.3652,98.4349,28757.0
2018-07-11 09:50:00,98.91,99.29,98.88,99.27,73156.0,98.405,98.7831,98.3752,98.7632,73156.0
2018-07-11 09:55:00,99.3,99.59,99.29,99.57,36970.0,98.793,99.0816,98.7831,99.0617,36970.0
2018-07-11 10:00:00,99.59,99.81,99.56,99.74,77434.0,99.0816,99.3004,99.0517,99.2308,77434.0
2018-07-11 10:05:00,99.77,99.81,99.53,99.57,55809.0,99.2606,99.3004,99.0219,99.0617,55809.0
2018-07-11 10:10:00,99.57,99.64,99.35,99.43,44844.0,99.0617,99.1313,98.8428,98.9224,44844.0
2018-07-11 10:15:00,99.43,99.85,99.42,99.83,65703.0,98.9224,99.3402,98.9124,99.3203,65703.0
2018-07-11 10:20:00,99.85,99.93,99.69,99.81,22759.0,99.3402,99.4198,99.1811,99.3004,22759.0
2018-07-11 10:25:00,99.8,99.87,99.68,99.84,14683.0,99.2905,99.3601,99.1711,99.3303,14683.0
2018-07-11 10:30:00,99.84,99.93,99.58,99.61,27797.0,99.3303,99.4198,99.0716,99.1015,27797.0
2018-07-11 10:35:00,99.6,99.75,99.56,99.62,34012.0,99.0915,99.2407,99.0517,99.1114,34012.0
2018-07-11 10:40:00,99.62,99.62,99.43,99.5,13821.0,99.1114,99.1114,98.9224,98.992,13821.0
2018-07-11 10:45:00,99.53,99.54,99.33,99.34,23267.0,99.0219,99.0318,98.8229,98.8328,23267.0
2018-07-11 10:50:00,99.3,99.45,99.28,99.36,12652.0,98.793,98.9423,98.7731,98.8527,12652.0
2018-07-11 10:55:00,99.36,99.6,99.34,99.56,19775.0,98.8527,99.0915,98.8328,99.0517,19775.0
2018-07-11 11:00:00,99.58,99.62,99.48,99.55,14867.0,99.0716,99.1114,98.9721,99.0418,14867.0
2018-07-11 11:05:00,99.51,99.51,99.37,99.39,6551.0,99.002,99.002,98.8627,98.8826,6551.0
2018-07-11 11:10:00,99.34,99.38,99.25,99.25,47988.0,98.8328,98.8726,98.7433,98.7433,47988.0
2018-07-11 11:15:00,99.25,99.33,99.2,99.22,58273.0,98.7433,98.8229,98.6936,98.7135,58273.0
2018-07-11 11:20:00,99.19,99.3,99.07,99.16,47081.0,98.6836,98.793,98.5642,98.6538,47081.0
2018-07-11 11:25:00,99.14,99.14,99.0,99.0,25259.0,98.6339,98.6339,98.4946,98.4946,25259.0
2018-07-11 11:30:00,98.98,99.05,98.91,99.04,13155.0,98.4747,98.5443,98.405,98.5344,13155.0
2018-07-11 11:35:00,99.05,99.25,99.05,99.23,12275.0,98.5443,98.7433,98.5443,98.7234,12275.0
2018-07-11 11:40:00,99.23,99.23,99.05,99.07,11199.0,98.7234,98.7234,98.5443,98.5642,11199.0
2018-07-11 11:45:00,99.04,99.06,98.9,99.06,24956.0,98.5344,98.5543,98.3951,98.5543,24956.0
2018-07-11 11:50:00,99.1,99.32,99.08,99.23,29657.0,98.5941,98.8129,98.5742,98.7234,29657.0
2018-07-11 11:55:00,99.22,99.46,99.18,99.25,7954.0,98.7135,98.9522,98.6737,98.7433,7954.0
2018-07-11 12:00:00,99.3,99.32,99.22,99.28,3538.0,98.793,98.8129,98.7135,98.7731,3538.0
2018-07-11 12:05:00,99.27,99.33,99.22,99.31,5284.0,98.7632,98.8229,98.7135,98.803,5284.0
2018-07-11 12:10:00,99.3,99.39,99.27,99.36,5390.0,98.793,98.8826,98.7632,98.8527,5390.0
2018-07-11 12:15:00,99.35,99.48,99.22,99.45,3780.0,98.8428,98.9721,98.7135,98.9423,3780.0
2018-07-11 12:20:00,99.46,99.53,99.43,99.46,5301.0,98.9522,99.0219,98.9224,98.9522,5301.0
2018-07-11 12:25:00,99.47,99.52,99.33,99.45,5997.0,98.9622,99.0119,98.8229,98.9423,5997.0
2018-07-11 12:30:00,99.42,99.69,99.42,99.67,23671.0,98.9124,99.1811,98.9124,99.1612,23671.0
2018-07-11 12:35:00,99.67,99.72,99.64,99.7,11319.0,99.1612,99.2109,99.1313,99.191,11319.0
2018-07-11 12:40:00,99.75,99.75,99.62,99.64,16819.0,99.2407,99.2407,99.1114,99.1313,16819.0
2018-07-11 12:45:00,99.62,99.7,99.58,99.61,10392.0,99.1114,99.191,99.0716,99.1015,10392.0
2018-07-11 12:50:00,99.64,99.65,99.54,99.54,1756.0,99.1313,99.1413,99.0318,99.0318,1756.0
2018-07-11 12:55:00,99.53,99.53,99.36,99.39,5984.0,99.0219,99.0219,98.8527,98.8826,5984.0
2018-07-11 13:00:00,99.43,99.49,99.42,99.45,3966.0,98.9224,98.9821,98.9124,98.9423,3966.0
2018-07-11 13:05:00,99.39,99.45,99.31,99.32,7526.0,98.8826,98.9423,98.803,98.8129,7526.0
2018-07-11 13:10:00,99.31,99.41,99.27,99.38,13392.0,98.803,98.9025,98.7632,98.8726,13392.0
2018-07-11 13:15:00,99.41,99.62,99.37,99.6,14049.0,98.9025,99.1114,98.8627,99.0915,14049.0
2018-07-11 13:20:00,99.56,99.68,99.56,99.65,8091.0,99.0517,99.1711,99.0517,99.1413,8091.0
2018-07-11 13:25:00,99.63,99.67,99.57,99.64,6509.0,99.1214,99.1612,99.0617,99.1313,6509.0
2018-07-11 13:30:00,99.66,99.76,99.62,99.66,11739.0,99.1512,99.2507,99.1114,99.1512,11739.0
2018-07-11 13:35:00,99.66,99.67,99.62,99.65,3130.0,99.1512,99.1612,99.1114,99.1413,3130.0
2018-07-11 13:40:00,99.63,99.67,99.61,99.67,6939.0,99.1214,99.1612,99.1015,99.1612,6939.0
2018-07-11 13:45:00,99.67,99.72,99.61,99.61,8500.0,99.1612,99.2109,99.1015,99.1015,8500.0
2018-07-11 13:50:00,99.63,99.64,99.52,99.52,24216.0,99.1214,99.1313,99.0119,99.0119,24216.0
2018-07-11 13:55:00,99.52,99.64,99.51,99.6,5050.0,99.0119,99.1313,99.002,99.0915,5050.0
2018-07-11 14:00:00,99.63,99.79,99.59,99.66,40700.0,99.1214,99.2805,99.0816,99.1512,40700.0
2018-07-11 14:05:00,99.7,99.79,99.66,99.7,7219.0,99.191,99.2805,99.1512,99.191,7219.0
2018-07-11 14:10:00,99.7,99.7,99.46,99.58,13404.0,99.191,99.191,98.9522,99.0716,13404.0
2018-07-11 14:15:00,99.59,99.68,99.55,99.64,10770.0,99.0816,99.1711,99.0418,99.1313,10770.0
2018-07-11 14:20:00,99.68,99.86,99.66,99.73,18680.0,99.1711,99.3502,99.1512,99.2209,18680.0
2018-07-11 14:25:00,99.76,99.8,99.71,99.78,7288.0,99.2507,99.2905,99.201,99.2706,7288.0
2018-07-11 14:30:00,99.8,99.87,99.77,99.82,10320.0,99.2905,99.3601,99.2606,99.3104,10320.0
2018-07-11 14:35:00,99.84,99.92,99.82,99.87,17679.0,99.3303,99.4099,99.3104,99.3601,17679.0
2018-07-11 14:40:00,99.88,99.98,99.85,99.97,27877.0,99.3701,99.4696,99.3402,99.4596,27877.0
2018-07-11 14:45:00,99.96,100.03,99.92,99.95,17534.0,99.4497,99.5193,99.4099,99.4397,17534.0
2018-07-11 14:50:00,99.96,100.03,99.93,99.97,9647.0,99.4497,99.5193,99.4198,99.4596,9647.0
2018-07-11 14:55:00,99.96,99.99,99.86,99.91,7514.0,99.4497,99.4795,99.3502,99.3999,7514.0
2018-07-11 15:00:00,99.9,100.03,99.83,100.01,14069.0,99.39,99.5193,99.3203,99.4994,14069.0
2018-07-11 15:05:00,99.99,100.09,99.99,100.06,17785.0,99.4795,99.579,99.4795,99.5492,17785.0
2018-07-11 15:10:00,100.06,100.1,99.95,99.95,20033.0,99.5492,99.589,99.4397,99.4397,20033.0
2018-07-11 15:15:00,99.95,99.96,99.82,99.86,7311.0,99.4397,99.4497,99.3104,99.3502,7311.0
2018-07-11 15:20:00,99.89,99.94,99.79,99.94,12472.0,99.38,99.4298,99.2805,99.4298,12472.0
2018-07-11 15:25:00,99.92,99.92,99.76,99.77,12810.0,99.4099,99.4099,99.2507,99.2606,12810.0
2018-07-11 15:30:00,99.77,99.85,99.76,99.83,13805.0,99.2606,99.3402,99.2507,99.3203,13805.0
2018-07-11 15:35:00,99.83,99.89,99.8,99.84,25432.0,99.3203,99.38,99.2905,99.3303,25432.0
2018-07-11 15:40:00,99.82,99.83,99.73,99.8,22725.0,99.3104,99.3203,99.2209,99.2905,22725.0
2018-07-11 15:45:00,99.8,99.88,99.78,99.81,41778.0,99.2905,99.3701,99.2706,99.3004,41778.0
2018-07-11 15:50:00,99.79,99.92,99.79,99.86,88940.0,99.2805,99.4099,99.2805,99.3502,88940.0
2018-07-11 15:55:00,99.85,99.86,99.68,99.72,115960.0,99.3402,99.3502,99.1711,99.2109,115960.0
2018-07-12 09:30:00,100.29,100.52,100.2,100.44,76072.0,99.778,100.0068,99.6885,99.9272,76072.0
2018-07-12 09:35:00,100.44,100.53,100.11,100.11,98928.0,99.9272,100.0168,99.5989,99.5989,98928.0
2018-07-12 09:40:00,100.1,100.25,99.98,100.06,103829.0,99.589,99.7382,99.4696,99.5492,103829.0
2018-07-12 09:45:00,100.08,100.1,99.76,99.92,58158.0,99.5691,99.589,99.2507,99.4099,58158.0
2018-07-12 09:50:00,99.94,100.28,99.94,100.28,22733.0,99.4298,99.768,99.4298,99.768,22733.0
2018-07-12 09:55:00,100.24,100.24,99.87,99.91,31055.0,99.7282,99.7282,99.3601,99.3999,31055.0
2018-07-12 10:00:00,99.93,100.23,99.93,100.14,59259.0,99.4198,99.7183,99.4198,99.6288,59259.0
2018-07-12 10:05:00,100.11,100.27,100.11,100.25,18048.0,99.5989,99.7581,99.5989,99.7382,18048.0
2018-07-12 10:10:00,100.23,100.32,100.18,100.3,15004.0,99.7183,99.8078,99.6686,99.7879,15004.0
2018-07-12 10:15:00,100.29,100.37,100.27,100.33,70488.0,99.778,99.8576,99.7581,99.8178,70488.0
2018-07-12 10:20:00,100.32,100.37,100.19,100.19,62272.0,99.8078,99.8576,99.6785,99.6785,62272.0
2018-07-12 10:25:00,100.21,100.21,100.0,100.14,17742.0,99.6984,99.6984,99.4895,99.6288,17742.0
2018-07-12 10:30:00,100.13,100.27,100.12,100.27,21967.0,99.6188,99.7581,99.6089,99.7581,21967.0
2018-07-12 10:35:00,100.29,100.36,100.14,100.2,38457.0,99.778,99.8476,99.6288,99.6885,38457.0
2018-07-12 10:40:00,100.22,100.27,100.16,100.27,16155.0,99.7083,99.7581,99.6487,99.7581,16155.0
2018-07-12 10:45:00,100.28,100.32,100.09,100.15,8660.0,99.768,99.8078,99.579,99.6387,8660.0
2018-07-12 10:50:00,100.16,100.26,100.05,100.06,6532.0,99.6487,99.7481,99.5392,99.5492,6532.0
2018-07-12 10:55:00,100.1,100.3,100.08,100.29,94652.0,99.589,99.7879,99.5691,99.778,94652.0
2018-07-12 11:00:00,100.3,100.38,100.23,100.24,46152.0,99.7879,99.8675,99.7183,99.7282,46152.0
2018-07-12 11:05:00,100.26,100.28,100.09,100.11,17321.0,99.7481,99.768,99.579,99.5989,17321.0
2018-07-12 11:10:00,100.12,100.3,100.12,100.23,28865.0,99.6089,99.7879,99.6089,99.7183,28865.0
2018-07-12 11:15:00,100.27,100.4,100.25,100.39,16215.0,99.7581,99.8874,99.7382,99.8775,16215.0
2018-07-12 11:20:00,100.39,100.43,100.34,100.41,10394.0,99.8775,99.9173,99.8277,99.8974,10394.0
2018-07-12 11:25:00,100.42,100.54,100.35,100.49,34538.0,99.9073,100.0267,99.8377,99.977,34538.0
2018-07-12 11:30:00,100.51,100.51,100.28,100.29,7479.0,99.9969,99.9969,99.768,99.778,7479.0
2018-07-12 11:35:00,100.31,100.32,100.13,100.18,9213.0,99.7979,99.8078,99.6188,99.6686,9213.0
2018-07-12 11:40:00,100.18,100.22,100.1,100.22,5311.0,99.6686,99.7083,99.589,99.7083,5311.0
2018-07-12 11:45:00,100.21,100.41,100.19,100.4,47998.0,99.6984,99.8974,99.6785,99.8874,47998.0
2018-07-12 11:50:00,100.39,100.63,100.34,100.52,55006.0,99.8775,100.1163,99.8277,100.0068,55006.0
2018-07-12 11:55:00,100.54,100.54,100.3,100.35,11329.0,100.0267,100.0267,99.7879,99.8377,11329.0
2018-07-12 12:00:00,100.35,100.35,100.28,100.32,98375.0,99.8377,99.8377,99.768,99.8078,98375.0
2018-07-12 12:05:00,100.32,100.44,100.32,100.4,43261.0,99.8078,99.9272,99.8078,99.8874,43261.0
2018-07-12 12:10:00,100.38,100.51,100.37,100.43,113223.0,99.8675,99.9969,99.8576,99.9173,113223.0
2018-07-12 12:15:00,100.43,100.48,100.32,100.38,79961.0,99.9173,99.967,99.8078,99.8675,79961.0
2018-07-12 12:20:00,100.38,100.47,100.37,100.47,126343.0,99.8675,99.9571,99.8576,99.9571,126343.0
2018-07-12 12:25:00,100.46,100.47,100.39,100.41,45151.0,99.9471,99.9571,99.8775,99.8974,45151.0
2018-07-12 12:30:00,100.42,100.49,100.38,100.46,68817.0,99.9073,99.977,99.8675,99.9471,68817.0
2018-07-12 12:35:00,100.46,100.51,100.41,100.43,28809.0,99.9471,99.9969,99.8974,99.9173,28809.0
2018-07-12 12:40:00,100.43,100.44,100.21,100.37,169367.0,99.9173,99.9272,99.6984,99.8576,169367.0
2018-07-12 12:45:00,100.4,100.48,100.38,100.46,62773.0,99.8874,99.967,99.8675,99.9471,62773.0
2018-07-12 12:50:00,100.46,100.59,100.45,100.54,68345.0,99.9471,100.0765,99.9372,100.0267,68345.0
2018-07-12 12:55:00,100.55,100.57,100.5,100.53,92153.0,100.0367,100.0566,99.9869,100.0168,92153.0
2018-07-12 13:00:00,100.54,100.57,100.47,100.53,55044.0,100.0267,100.0566,99.9571,100.0168,55044.0
2018-07-12 13:05:00,100.53,100.57,100.47,100.49,77074.0,100.0168,100.0566,99.9571,99.977,77074.0
2018-07-12 13:10:00,100.52,100.53,100.42,100.47,56013.0,100.0068,100.0168,99.9073,99.9571,56013.0
2018-07-12 13:15:00,100.5,100.62,100.47,100.62,40819.0,99.9869,100.1063,99.9571,100.1063,40819.0
2018-07-12 13:20:00,100.59,100.63,100.53,100.61,34575.0,100.0765,100.1163,100.0168,100.0964,34575.0
2018-07-12 13:25:00,100.62,100.76,100.62,100.75,47958.0,100.1063,100.2456,100.1063,100.2356,47958.0
2018-07-12 13:30:00,100.74,100.75,100.62,100.63,15228.0,100.2257,100.2356,100.1063,100.1163,15228.0
2018-07-12 13:35:00,100.63,100.71,100.51,100.71,43843.0,100.1163,100.1958,99.9969,100.1958,43843.0
2018-07-12 13:40:00,100.72,100.78,100.66,100.66,18785.0,100.2058,100.2655,100.1461,100.1461,18785.0
2018-07-12 13:45:00,100.64,100.76,100.64,100.66,21008.0,100.1262,100.2456,100.1262,100.1461,21008.0
2018-07-12 13:50:00,100.66,100.68,100.54,100.59,40084.0,100.1461,100.166,100.0267,100.0765,40084.0
2018-07-12 13:55:00,100.59,100.63,100.46,100.48,26273.0,100.0765,100.1163,99.9471,99.967,26273.0
2018-07-12 14:00:00,100.48,100.65,100.48,100.54,34572.0,99.967,100.1362,99.967,100.0267,34572.0
2018-07-12 14:05:00,100.56,100.57,100.43,100.48,30951.0,100.0466,100.0566,99.9173,99.967,30951.0
2018-07-12 14:10:00,100.49,100.56,100.45,100.47,13547.0,99.977,100.0466,99.9372,99.9571,13547.0
2018-07-12 14:15:00,100.49,100.54,100.44,100.53,53245.0,99.977,100.0267,99.9272,100.0168,53245.0
2018-07-12 14:20:00,100.54,100.58,100.48,100.51,69623.0,100.0267,100.0665,99.967,99.9969,69623.0
2018-07-12 14:25:00,100.53,100.55,100.45,100.51,40502.0,100.0168,100.0367,99.9372,99.9969,40502.0
2018-07-12 14:30:00,100.51,100.55,100.43,100.52,29217.0,99.9969,100.0367,99.9173,100.0068,29217.0
2018-07-12 14:35:00,100.53,100.56,100.4,100.44,31038.0,100.0168,100.0466,99.8874,99.9272,31038.0
2018-07-12 14:40:00,100.45,100.52,100.2,100.4,533514.0,99.9372,100.0068,99.6885,99.8874,533514.0
2018-07-12 14:45:00,100.42,100.55,100.41,100.48,16546.0,99.9073,100.0367,99.8974,99.967,16546.0
2018-07-12 14:50:00,100.49,100.5,100.4,100.42,24375.0,99.977,99.9869,99.8874,99.9073,24375.0
2018-07-12 14:55:00,100.45,100.55,100.45,100.54,9975.0,99.9372,100.0367,99.9372,100.0267,9975.0
2018-07-12 15:00:00,100.54,100.65,100.53,100.59,26800.0,100.0267,100.1362,100.0168,100.0765,26800.0
2018-07-12 15:05:00,100.6,100.6,100.49,100.51,29346.0,100.0864,100.0864,99.977,99.9969,29346.0
2018-07-12 15:10:00,100.52,100.55,100.4,100.55,29218.0,100.0068,100.0367,99.8874,100.0367,29218.0
2018-07-12 15:15:00,100.54,100.6,100.49,100.57,32385.0,100.0267,100.0864,99.977,100.0566,32385.0
2018-07-12 15:20:00,100.58,100.61,100.49,100.54,37096.0,100.0665,100.0964,99.977,100.0267,37096.0
2018-07-12 15:25:00,100.52,100.67,100.52,100.66,17362.0,100.0068,100.1561,100.0068,100.1461,17362.0
2018-07-12 15:30:00,100.66,100.75,100.63,100.73,28648.0,100.1461,100.2356,100.1163,100.2157,28648.0
2018-07-12 15:35:00,100.74,100.79,100.69,100.73,38474.0,100.2257,100.2754,100.176,100.2157,38474.0
2018-07-12 15:40:00,100.73,100.82,100.72,100.76,53421.0,100.2157,100.3053,100.2058,100.2456,53421.0
2018-07-12 15:45:00,100.76,100.87,100.74,100.84,139736.0,100.2456,100.355,100.2257,100.3252,139736.0
2018-07-12 15:50:00,100.85,100.96,100.83,100.89,97734.0,100.3351,100.4446,100.3152,100.3749,97734.0
2018-07-12 15:55:00,100.9,100.94,100.85,100.92,224860.0,100.3849,100.4247,100.3351,100.4048,224860.0
2018-07-13 09:30:00,100.83,101.01,100.69,100.8,45145.0,100.3152,100.4943,100.176,100.2854,45145.0
2018-07-13 09:35:00,100.82,100.99,100.75,100.84,21320.0,100.3053,100.4744,100.2356,100.3252,21320.0
2018-07-13 09:40:00,100.87,100.91,100.45,100.5,35446.0,100.355,100.3948,99.9372,99.9869,35446.0
2018-07-13 09:45:00,100.47,100.83,100.45,100.6,84530.0,99.9571,100.3152,99.9372,100.0864,84530.0
2018-07-13 09:50:00,100.58,100.58,100.31,100.31,17182.0,100.0665,100.0665,99.7979,99.7979,17182.0
2018-07-13 09:55:00,100.34,100.51,100.18,100.49,16485.0,99.8277,99.9969,99.6686,99.977,16485.0
2018-07-13 10:00:00,100.49,100.67,100.48,100.62,23327.0,99.977,100.1561,99.967,100.1063,23327.0
2018-07-13 10:05:00,100.63,100.74,100.61,100.68,11763.0,100.1163,100.2257,100.0964,100.166,11763.0
2018-07-13 10:10:00,100.76,100.78,100.57,100.72,24327.0,100.2456,100.2655,100.0566,100.2058,24327.0
2018-07-13 10:15:00,100.73,100.78,100.66,100.75,12889.0,100.2157,100.2655,100.1461,100.2356,12889.0
2018-07-13 10:20:00,100.79,101.02,100.71,100.98,24933.0,100.2754,100.5043,100.1958,100.4645,24933.0
2018-07-13 10:25:00,100.96,101.05,100.89,100.89,13968.0,100.4446,100.5341,100.3749,100.3749,13968.0
2018-07-13 10:30:00,100.89,100.95,100.73,100.73,7892.0,100.3749,100.4346,100.2157,100.2157,7892.0
2018-07-13 10:35:00,100.76,100.81,100.68,100.73,9127.0,100.2456,100.2953,100.166,100.2157,9127.0
2018-07-13 10:40:00,100.78,100.79,100.62,100.75,26279.0,100.2655,100.2754,100.1063,100.2356,26279.0
2018-07-13 10:45:00,100.76,100.96,100.7,100.73,37495.0,100.2456,100.4446,100.1859,100.2157,37495.0
2018-07-13 10:50:00,100.74,100.87,100.69,100.76,9298.0,100.2257,100.355,100.176,100.2456,9298.0
2018-07-13 10:55:00,100.66,100.74,100.53,100.53,25609.0,100.1461,100.2257,100.0168,100.0168,25609.0
2018-07-13 11:00:00,100.55,100.58,100.47,100.55,7939.0,100.0367,100.0665,99.9571,100.0367,7939.0
2018-07-13 11:05:00,100.55,100.72,100.54,100.62,7168.0,100.0367,100.2058,100.0267,100.1063,7168.0
2018-07-13 11:10:00,100.62,100.82,100.61,100.77,6505.0,100.1063,100.3053,100.0964,100.2555,6505.0
2018-07-13 11:15:00,100.78,100.94,100.78,100.89,8375.0,100.2655,100.4247,100.2655,100.3749,8375.0
2018-07-13 11:20:00,100.85,101.0,100.81,100.93,12756.0,100.3351,100.4844,100.2953,100.4147,12756.0
2018-07-13 11:25:00,100.98,101.02,100.94,100.96,5433.0,100.4645,100.5043,100.4247,100.4446,5433.0
2018-07-13 11:30:00,100.95,101.0,100.82,100.82,35687.0,100.4346,100.4844,100.3053,100.3053,35687.0
2018-07-13 11:35:00,100.83,100.89,100.68,100.68,15899.0,100.3152,100.3749,100.166,100.166,15899.0
2018-07-13 11:40:00,100.66,100.75,100.57,100.66,33188.0,100.1461,100.2356,100.0566,100.1461,33188.0
2018-07-13 11:45:00,100.64,100.64,100.49,100.54,19600.0,100.1262,100.1262,99.977,100.0267,19600.0
2018-07-13 11:50:00,100.57,100.67,100.56,100.61,7553.0,100.0566,100.1561,100.0466,100.0964,7553.0
2018-07-13 11:55:00,100.62,100.64,100.42,100.46,8007.0,100.1063,100.1262,99.9073,99.9471,8007.0
2018-07-13 12:00:00,100.48,100.58,100.47,100.57,6350.0,99.967,100.0665,99.9571,100.0566,6350.0
2018-07-13 12:05:00,100.58,100.72,100.57,100.65,44329.0,100.0665,100.2058,100.0566,100.1362,44329.0
2018-07-13 12:10:00,100.67,100.67,100.53,100.56,7337.0,100.1561,100.1561,100.0168,100.0466,7337.0
2018-07-13 12:15:00,100.56,100.64,100.55,100.64,3703.0,100.0466,100.1262,100.0367,100.1262,3703.0
2018-07-13 12:20:00,100.67,100.68,100.4,100.43,8852.0,100.1561,100.166,99.8874,99.9173,8852.0
2018-07-13 12:25:00,100.4,100.48,100.37,100.44,30928.0,99.8874,99.967,99.8576,99.9272,30928.0
2018-07-13 12:30:00,100.47,100.52,100.43,100.5,4182.0,99.9571,100.0068,99.9173,99.9869,4182.0
2018-07-13 12:35:00,100.51,100.56,100.5,100.51,6734.0,99.9969,100.0466,99.9869,99.9969,6734.0
2018-07-13 12:40:00,100.54,100.55,100.44,100.54,7814.0,100.0267,100.0367,99.9272,100.0267,7814.0
2018-07-13 12:45:00,100.53,100.53,100.43,100.46,6531.0,100.0168,100.0168,99.9173,99.9471,6531.0
2018-07-13 12:50:00,100.5,100.54,100.4,100.52,16818.0,99.9869,100.0267,99.8874,100.0068,16818.0
2018-07-13 12:55:00,100.52,100.57,100.48,100.56,9166.0,100.0068,100.0566,99.967,100.0466,9166.0
2018-07-13 13:00:00,100.54,100.81,100.54,100.77,7197.0,100.0267,100.2953,100.0267,100.2555,7197.0
2018-07-13 13:05:00,100.75,100.82,100.74,100.75,4400.0,100.2356,100.3053,100.2257,100.2356,4400.0
2018-07-13 13:10:00,100.78,100.79,100.66,100.66,5735.0,100.2655,100.2754,100.1461,100.1461,5735.0
2018-07-13 13:15:00,100.65,100.65,100.56,100.59,4707.0,100.1362,100.1362,100.0466,100.0765,4707.0
2018-07-13 13:20:00,100.57,100.75,100.57,100.75,14931.0,100.0566,100.2356,100.0566,100.2356,14931.0
2018-07-13 13:25:00,100.76,100.77,100.68,100.75,8342.0,100.2456,100.2555,100.166,100.2356,8342.0
2018-07-13 13:30:00,100.75,100.78,100.54,100.57,7646.0,100.2356,100.2655,100.0267,100.0566,7646.0
2018-07-13 13:35:00,100.54,100.65,100.51,100.62,13980.0,100.0267,100.1362,99.9969,100.1063,13980.0
2018-07-13 13:40:00,100.61,100.66,100.57,100.66,5437.0,100.0964,100.1461,100.0566,100.1461,5437.0
2018-07-13 13:45:00,100.66,100.69,100.63,100.64,7403.0,100.1461,100.176,100.1163,100.1262,7403.0
2018-07-13 13:50:00,100.63,100.73,100.62,100.7,11381.0,100.1163,100.2157,100.1063,100.1859,11381.0
2018-07-13 13:55:00,100.71,100.71,100.57,100.62,19475.0,100.1958,100.1958,100.0566,100.1063,19475.0
2018-07-13 14:00:00,100.64,100.68,100.53,100.65,9311.0,100.1262,100.166,100.0168,100.1362,9311.0
2018-07-13 14:05:00,100.69,100.78,100.68,100.76,6901.0,100.176,100.2655,100.166,100.2456,6901.0
2018-07-13 14:10:00,100.75,100.77,100.67,100.67,9680.0,100.2356,100.2555,100.1561,100.1561,9680.0
2018-07-13 14:15:00,100.69,100.73,100.68,100.68,4336.0,100.176,100.2157,100.166,100.166,4336.0
2018-07-13 14:20:00,100.69,100.78,100.64,100.73,37044.0,100.176,100.2655,100.1262,100.2157,37044.0
2018-07-13 14:25:00,100.74,100.87,100.71,100.83,62960.0,100.2257,100.355,100.1958,100.3152,62960.0
2018-07-13 14:30:00,100.83,100.86,100.81,100.85,5485.0,100.3152,100.3451,100.2953,100.3351,5485.0
2018-07-13 14:35:00,100.83,100.9,100.81,100.85,10172.0,100.3152,100.3849,100.2953,100.3351,10172.0
2018-07-13 14:40:00,100.87,100.9,100.85,100.86,23374.0,100.355,100.3849,100.3351,100.3451,23374.0
2018-07-13 14:45:00,100.9,101.02,100.9,101.01,24064.0,100.3849,100.5043,100.3849,100.4943,24064.0
2018-07-13 14:50:00,101.03,101.03,100.94,100.96,20529.0,100.5142,100.5142,100.4247,100.4446,20529.0
2018-07-13 14:55:00,100.97,100.98,100.9,100.94,11482.0,100.4545,100.4645,100.3849,100.4247,11482.0
2018-07-13 15:00:00,100.93,100.96,100.88,100.9,13675.0,100.4147,100.4446,100.365,100.3849,13675.0
2018-07-13 15:05:00,100.89,100.93,100.85,100.91,9102.0,100.3749,100.4147,100.3351,100.3948,9102.0
2018-07-13 15:10:00,100.9,100.98,100.86,100.95,10150.0,100.3849,100.4645,100.3451,100.4346,10150.0
2018-07-13 15:15:00,100.95,100.96,100.91,100.94,8126.0,100.4346,100.4446,100.3948,100.4247,8126.0
2018-07-13 15:20:00,100.94,101.01,100.77,100.8,16589.0,100.4247,100.4943,100.2555,100.2854,16589.0
2018-07-13 15:25:00,100.8,100.81,100.7,100.79,19066.0,100.2854,100.2953,100.1859,100.2754,19066.0
2018-07-13 15:30:00,100.78,100.84,100.69,100.69,11983.0,100.2655,100.3252,100.176,100.176,11983.0
2018-07-13 15:35:00,100.69,100.77,100.68,100.75,39551.0,100.176,100.2555,100.166,100.2356,39551.0
2018-07-13 15:40:00,100.75,100.75,100.63,100.63,50016.0,100.2356,100.2356,100.1163,100.1163,50016.0
2018-07-13 15:45:00,100.62,100.66,100.57,100.62,27294.0,100.1063,100.1461,100.0566,100.1063,27294.0
2018-07-13 15:50:00,100.63,100.66,100.54,100.56,79906.0,100.1163,100.1461,100.0267,100.0466,79906.0
2018-07-13 15:55:00,100.57,100.63,100.52,100.55,104693.0,100.0566,100.1163,100.0068,100.0367,104693.0
2018-07-16 09:30:00,100.46,100.64,100.03,100.05,48444.0,99.9471,100.1262,99.5193,99.5392,48444.0
2018-07-16 09:35:00,100.01,100.19,99.87,100.04,68804.0,99.4994,99.6785,99.3601,99.5293,68804.0
2018-07-16 09:40:00,100.06,100.11,99.7,99.82,42354.0,99.5492,99.5989,99.191,99.3104,42354.0
2018-07-16 09:45:00,99.81,99.88,99.66,99.66,36169.0,99.3004,99.3701,99.1512,99.1512,36169.0
2018-07-16 09:50:00,99.66,99.7,99.34,99.34,59446.0,99.1512,99.191,98.8328,98.8328,59446.0
2018-07-16 09:55:00,99.32,99.45,99.24,99.28,54645.0,98.8129,98.9423,98.7334,98.7731,54645.0
2018-07-16 10:00:00,99.25,99.5,99.19,99.48,53879.0,98.7433,98.992,98.6836,98.9721,53879.0
2018-07-16 10:05:00,99.48,99.5,99.2,99.25,62685.0,98.9721,98.992,98.6936,98.7433,62685.0
2018-07-16 10:10:00,99.31,99.37,99.13,99.13,14785.0,98.803,98.8627,98.6239,98.6239,14785.0
2018-07-16 10:15:00,99.12,99.53,99.06,99.5,41213.0,98.614,99.0219,98.5543,98.992,41213.0
2018-07-16 10:20:00,99.51,99.54,99.19,99.21,34860.0,99.002,99.0318,98.6836,98.7035,34860.0
2018-07-16 10:25:00,99.2,99.5,99.2,99.47,54089.0,98.6936,98.992,98.6936,98.9622,54089.0
2018-07-16 10:30:00,99.5,99.57,99.31,99.56,23898.0,98.992,99.0617,98.803,99.0517,23898.0
2018-07-16 10:35:00,99.52,99.73,99.38,99.7,32561.0,99.0119,99.2209,98.8726,99.191,32561.0
2018-07-16 10:40:00,99.69,99.78,99.61,99.61,12016.0,99.1811,99.2706,99.1015,99.1015,12016.0
2018-07-16 10:45:00,99.6,99.64,99.56,99.56,5184.0,99.0915,99.1313,99.0517,99.0517,5184.0
2018-07-16 10:50:00,99.54,99.55,99.43,99.46,8436.0,99.0318,99.0418,98.9224,98.9522,8436.0
2018-07-16 10:55:00,99.42,99.42,99.21,99.22,26734.0,98.9124,98.9124,98.7035,98.7135,26734.0
2018-07-16 11:00:00,99.2,99.25,98.96,99.09,49088.0,98.6936,98.7433,98.4548,98.5841,49088.0
2018-07-16 11:05:00,99.1,99.15,98.93,98.93,17088.0,98.5941,98.6438,98.4249,98.4249,17088.0
2018-07-16 11:10:00,98.96,99.18,98.9,99.1,30974.0,98.4548,98.6737,98.3951,98.5941,30974.0
2018-07-16 11:15:00,99.1,99.15,99.04,99.11,6124.0,98.5941,98.6438,98.5344,98.604,6124.0
2018-07-16 11:20:00,99.09,99.32,99.08,99.3,29064.0,98.5841,98.8129,98.5742,98.793,29064.0
2018-07-16 11:25:00,99.28,99.28,99.15,99.19,12102.0,98.7731,98.7731,98.6438,98.6836,12102.0
2018-07-16 11:30:00,99.13,99.13,99.01,99.03,19353.0,98.6239,98.6239,98.5045,98.5244,19353.0
2018-07-16 11:35:00,99.04,99.17,98.99,99.17,16438.0,98.5344,98.6637,98.4846,98.6637,16438.0
2018-07-16 11:40:00,99.18,99.23,99.06,99.17,18339.0,98.6737,98.7234,98.5543,98.6637,18339.0
2018-07-16 11:45:00,99.16,99.19,98.92,99.0,13211.0,98.6538,98.6836,98.415,98.4946,13211.0
2018-07-16 11:50:00,99.02,99.13,99.02,99.12,13977.0,98.5145,98.6239,98.5145,98.614,13977.0
2018-07-16 11:55:00,99.15,99.16,99.06,99.07,23293.0,98.6438,98.6538,98.5543,98.5642,23293.0
2018-07-16 12:00:00,99.06,99.13,98.95,99.09,53337.0,98.5543,98.6239,98.4448,98.5841,53337.0
2018-07-16 12:05:00,99.09,99.23,99.08,99.13,17163.0,98.5841,98.7234,98.5742,98.6239,17163.0
2018-07-16 12:10:00,99.12,99.21,99.1,99.18,22843.0,98.614,98.7035,98.5941,98.6737,22843.0
2018-07-16 12:15:00,99.18,99.21,99.1,99.11,12904.0,98.6737,98.7035,98.5941,98.604,12904.0
2018-07-16 12:20:00,99.1,99.23,99.07,99.23,7815.0,98.5941,98.7234,98.5642,98.7234,7815.0
2018-07-16 12:25:00,99.23,99.39,99.18,99.32,35764.0,98.7234,98.8826,98.6737,98.8129,35764.0
2018-07-16 12:30:00,99.32,99.38,99.18,99.19,22419.0,98.8129,98.8726,98.6737,98.6836,22419.0
2018-07-16 12:35:00,99.18,99.29,99.17,99.27,20411.0,98.6737,98.7831,98.6637,98.7632,20411.0
2018-07-16 12:40:00,99.26,99.28,99.1,99.1,6522.0,98.7533,98.7731,98.5941,98.5941,6522.0
2018-07-16 12:45:00,99.08,99.08,98.97,98.98,5241.0,98.5742,98.5742,98.4647,98.4747,5241.0
2018-07-16 12:50:00,98.96,99.06,98.95,99.03,7525.0,98.4548,98.5543,98.4448,98.5244,7525.0
2018-07-16 12:55:00,99.02,99.05,98.98,99.0,16658.0,98.5145,98.5443,98.4747,98.4946,16658.0
2018-07-16 13:00:00,99.01,99.04,98.93,98.98,8378.0,98.5045,98.5344,98.4249,98.4747,8378.0
2018-07-16 13:05:00,99.0,99.02,98.91,98.94,11110.0,98.4946,98.5145,98.405,98.4349,11110.0
2018-07-16 13:10:00,98.93,98.93,98.78,98.79,16965.0,98.4249,98.4249,98.2757,98.2857,16965.0
2018-07-16 13:15:00,98.8,98.86,98.78,98.82,15655.0,98.2956,98.3553,98.2757,98.3155,15655.0
2018-07-16 13:20:00,98.82,98.87,98.74,98.86,28105.0,98.3155,98.3652,98.2359,98.3553,28105.0
2018-07-16 13:25:00,98.82,98.86,98.74,98.8,10423.0,98.3155,98.3553,98.2359,98.2956,10423.0
2018-07-16 13:30:00,98.76,98.88,98.75,98.88,4343.0,98.2558,98.3752,98.2459,98.3752,4343.0
2018-07-16 13:35:00,98.88,99.03,98.88,99.02,17274.0,98.3752,98.5244,98.3752,98.5145,17274.0
2018-07-16 13:40:00,99.04,99.08,98.92,99.0,15366.0,98.5344,98.5742,98.415,98.4946,15366.0
2018-07-16 13:45:00,98.96,98.96,98.87,98.88,7717.0,98.4548,98.4548,98.3652,98.3752,7717.0
2018-07-16 13:50:00,98.86,98.9,98.8,98.87,15841.0,98.3553,98.3951,98.2956,98.3652,15841.0
2018-07-16 13:55:00,98.89,98.97,98.89,98.97,14172.0,98.3851,98.4647,98.3851,98.4647,14172.0
2018-07-16 14:00:00,98.95,99.02,98.88,98.95,12688.0,98.4448,98.5145,98.3752,98.4448,12688.0
2018-07-16 14:05:00,98.91,99.02,98.9,98.98,6247.0,98.405,98.5145,98.3951,98.4747,6247.0
2018-07-16 14:10:00,99.04,99.04,98.91,99.0,8283.0,98.5344,98.5344,98.405,98.4946,8283.0
2018-07-16 14:15:00,98.97,99.12,98.97,99.1,15875.0,98.4647,98.614,98.4647,98.5941,15875.0
2018-07-16 14:20:00,99.08,99.16,99.0,99.07,7696.0,98.5742,98.6538,98.4946,98.5642,7696.0
2018-07-16 14:25:00,99.06,99.13,99.01,99.02,3082.0,98.5543,98.6239,98.5045,98.5145,3082.0
2018-07-16 14:30:00,99.0,99.04,98.87,98.9,11195.0,98.4946,98.5344,98.3652,98.3951,11195.0
2018-07-16 14:35:00,98.91,98.92,98.83,98.83,5847.0,98.405,98.415,98.3254,98.3254,5847.0
2018-07-16 14:40:00,98.81,98.82,98.64,98.68,14297.0,98.3055,98.3155,98.1364,98.1762,14297.0
2018-07-16 14:45:00,98.67,98.72,98.63,98.71,21312.0,98.1663,98.216,98.1265,98.2061,21312.0
2018-07-16 14:50:00,98.72,98.74,98.52,98.63,36975.0,98.216,98.2359,98.017,98.1265,36975.0
2018-07-16 14:55:00,98.59,98.6,98.46,98.54,27777.0,98.0867,98.0966,97.9573,98.0369,27777.0
2018-07-16 15:00:00,98.54,98.7,98.49,98.7,30854.0,98.0369,98.1961,97.9872,98.1961,30854.0
2018-07-16 15:05:00,98.74,98.83,98.73,98.73,17494.0,98.2359,98.3254,98.226,98.226,17494.0
2018-07-16 15:10:00,98.72,98.76,98.61,98.72,27496.0,98.216,98.2558,98.1066,98.216,27496.0
2018-07-16 15:15:00,98.71,98.76,98.66,98.7,24489.0,98.2061,98.2558,98.1563,98.1961,24489.0
2018-07-16 15:20:00,98.71,98.76,98.62,98.66,22370.0,98.2061,98.2558,98.1165,98.1563,22370.0
2018-07-16 15:25:00,98.65,98.69,98.62,98.67,12715.0,98.1464,98.1862,98.1165,98.1663,12715.0
2018-07-16 15:30:00,98.66,98.71,98.57,98.68,34813.0,98.1563,98.2061,98.0668,98.1762,34813.0
2018-07-16 15:35:00,98.68,98.74,98.64,98.74,48434.0,98.1762,98.2359,98.1364,98.2359,48434.0
2018-07-16 15:40:00,98.74,98.94,98.73,98.91,79880.0,98.2359,98.4349,98.226,98.405,79880.0
2018-07-16 15:45:00,98.9,98.99,98.88,98.92,51919.0,98.3951,98.4846,98.3752,98.415,51919.0
2018-07-16 15:50:00,98.92,98.92,98.72,98.75,69903.0,98.415,98.415,98.216,98.2459,69903.0
2018-07-16 15:55:00,98.74,98.91,98.74,98.9,219573.0,98.2359,98.405,98.2359,98.3951,219573.0
2018-07-17 09:30:00,98.71,98.93,98.51,98.92,22543.0,98.2061,98.4249,98.0071,98.415,22543.0
2018-07-17 09:35:00,98.92,99.31,98.91,99.2,29421.0,98.415,98.803,98.405,98.6936,29421.0
2018-07-17 09:40:00,99.26,99.43,99.16,99.31,38113.0,98.7533,98.9224,98.6538,98.803,38113.0
2018-07-17 09:45:00,99.34,99.61,99.34,99.44,31237.0,98.8328,99.1015,98.8328,98.9323,31237.0
2018-07-17 09:50:00,99.41,99.54,99.31,99.41,18408.0,98.9025,99.0318,98.803,98.9025,18408.0
2018-07-17 09:55:00,99.45,99.63,99.41,99.61,12317.0,98.9423,99.1214,98.9025,99.1015,12317.0
2018-07-17 10:00:00,99.63,99.77,99.5,99.5,32405.0,99.1214,99.2606,98.992,98.992,32405.0
2018-07-17 10:05:00,99.53,99.78,99.49,99.72,28412.0,99.0219,99.2706,98.9821,99.2109,28412.0
2018-07-17 10:10:00,99.72,99.76,99.42,99.42,12080.0,99.2109,99.2507,98.9124,98.9124,12080.0
2018-07-17 10:15:00,99.4,99.64,99.4,99.49,15586.0,98.8925,99.1313,98.8925,98.9821,15586.0
2018-07-17 10:20:00,99.47,99.63,99.43,99.56,13449.0,98.9622,99.1214,98.9224,99.0517,13449.0
2018-07-17 10:25:00,99.55,99.8,99.55,99.75,23876.0,99.0418,99.2905,99.0418,99.2407,23876.0
2018-07-17 10:30:00,99.76,99.8,99.66,99.72,24915.0,99.2507,99.2905,99.1512,99.2109,24915.0
2018-07-17 10:35:00,99.72,99.72,99.52,99.6,6459.0,99.2109,99.2109,99.0119,99.0915,6459.0
2018-07-17 10:40:00,99.59,99.66,99.52,99.63,12182.0,99.0816,99.1512,99.0119,99.1214,12182.0
2018-07-17 10:45:00,99.64,99.74,99.62,99.67,15490.0,99.1313,99.2308,99.1114,99.1612,15490.0
2018-07-17 10:50:00,99.64,99.77,99.62,99.77,18153.0,99.1313,99.2606,99.1114,99.2606,18153.0
2018-07-17 10:55:00,99.8,99.81,99.55,99.55,7045.0,99.2905,99.3004,99.0418,99.0418,7045.0
2018-07-17 11:00:00,99.54,99.61,99.47,99.61,11619.0,99.0318,99.1015,98.9622,99.1015,11619.0
2018-07-17 11:05:00,99.61,99.73,99.6,99.73,5296.0,99.1015,99.2209,99.0915,99.2209,5296.0
2018-07-17 11:10:00,99.65,99.75,99.61,99.65,28880.0,99.1413,99.2407,99.1015,99.1413,28880.0
2018-07-17 11:15:00,99.65,99.66,99.54,99.59,73039.0,99.1413,99.1512,99.0318,99.0816,73039.0
2018-07-17 11:20:00,99.62,99.62,99.51,99.52,6176.0,99.1114,99.1114,99.002,99.0119,6176.0
2018-07-17 11:25:00,99.47,99.58,99.46,99.5,12483.0,98.9622,99.0716,98.9522,98.992,12483.0
2018-07-17 11:30:00,99.46,99.49,99.37,99.44,8150.0,98.9522,98.9821,98.8627,98.9323,8150.0
2018-07-17 11:35:00,99.46,99.56,99.46,99.47,4364.0,98.9522,99.0517,98.9522,98.9622,4364.0
2018-07-17 11:40:00,99.53,99.61,99.5,99.61,6847.0,99.0219,99.1015,98.992,99.1015,6847.0
2018-07-17 11:45:00,99.62,99.8,99.62,99.8,17124.0,99.1114,99.2905,99.1114,99.2905,17124.0
2018-07-17 11:50:00,99.78,99.85,99.76,99.79,23087.0,99.2706,99.3402,99.2507,99.2805,23087.0
2018-07-17 11:55:00,99.8,99.81,99.71,99.76,12763.0,99.2905,99.3004,99.201,99.2507,12763.0
2018-07-17 12:00:00,99.72,99.72,99.56,99.63,16254.0,99.2109,99.2109,99.0517,99.1214,16254.0
2018-07-17 12:05:00,99.63,99.75,99.6,99.75,8674.0,99.1214,99.2407,99.0915,99.2407,8674.0
2018-07-17 12:10:00,99.74,99.82,99.7,99.8,10928.0,99.2308,99.3104,99.191,99.2905,10928.0
2018-07-17 12:15:00,99.82,100.04,99.82,100.04,24737.0,99.3104,99.5293,99.3104,99.5293,24737.0
2018-07-17 12:20:00,100.05,100.1,100.0,100.0,30827.0,99.5392,99.589,99.4895,99.4895,30827.0
2018-07-17 12:25:00,100.03,100.13,100.03,100.11,6790.0,99.5193,99.6188,99.5193,99.5989,6790.0
2018-07-17 12:30:00,100.1,100.13,100.0,100.03,8291.0,99.589,99.6188,99.4895,99.5193,8291.0
2018-07-17 12:35:00,100.02,100.06,100.0,100.03,6509.0,99.5094,99.5492,99.4895,99.5193,6509.0
2018-07-17 12:40:00,100.04,100.12,100.04,100.08,11317.0,99.5293,99.6089,99.5293,99.5691,11317.0
2018-07-17 12:45:00,100.1,100.17,100.07,100.14,59444.0,99.589,99.6586,99.5591,99.6288,59444.0
2018-07-17 12:50:00,100.16,100.2,100.15,100.17,10135.0,99.6487,99.6885,99.6387,99.6586,10135.0
2018-07-17 12:55:00,100.16,100.2,100.11,100.11,8043.0,99.6487,99.6885,99.5989,99.5989,8043.0
2018-07-17 13:00:00,100.13,100.16,100.07,100.16,23544.0,99.6188,99.6487,99.5591,99.6487,23544.0
2018-07-17 13:05:00,100.12,100.2,100.09,100.2,10018.0,99.6089,99.6885,99.579,99.6885,10018.0
2018-07-17 13:10:00,100.19,100.26,100.18,100.25,35024.0,99.6785,99.7481,99.6686,99.7382,35024.0
2018-07-17 13:15:00,100.25,100.26,100.16,100.2,26026.0,99.7382,99.7481,99.6487,99.6885,26026.0
2018-07-17 13:20:00,100.22,100.23,100.13,100.22,6253.0,99.7083,99.7183,99.6188,99.7083,6253.0
2018-07-17 13:25:00,100.22,100.35,100.22,100.29,14464.0,99.7083,99.8377,99.7083,99.778,14464.0
2018-07-17 13:30:00,100.3,100.32,100.26,100.26,2474.0,99.7879,99.8078,99.7481,99.7481,2474.0
2018-07-17 13:35:00,100.27,100.35,100.27,100.32,5551.0,99.7581,99.8377,99.7581,99.8078,5551.0
2018-07-17 13:40:00,100.33,100.36,100.31,100.33,3900.0,99.8178,99.8476,99.7979,99.8178,3900.0
2018-07-17 13:45:00,100.32,100.34,100.27,100.29,7327.0,99.8078,99.8277,99.7581,99.778,7327.0
2018-07-17 13:50:00,100.29,100.32,100.26,100.31,4656.0,99.778,99.8078,99.7481,99.7979,4656.0
2018-07-17 13:55:00,100.3,100.31,100.13,100.21,13585.0,99.7879,99.7979,99.6188,99.6984,13585.0
2018-07-17 14:00:00,100.23,100.24,100.18,100.19,9470.0,99.7183,99.7282,99.6686,99.6785,9470.0
2018-07-17 14:05:00,100.2,100.4,100.19,100.31,48493.0,99.6885,99.8874,99.6785,99.7979,48493.0
2018-07-17 14:10:00,100.32,100.37,100.29,100.3,19215.0,99.8078,99.8576,99.778,99.7879,19215.0
2018-07-17 14:15:00,100.3,100.32,100.27,100.27,11708.0,99.7879,99.8078,99.7581,99.7581,11708.0
2018-07-17 14:20:00,100.28,100.42,100.25,100.41,38996.0,99.768,99.9073,99.7382,99.8974,38996.0
2018-07-17 14:25:00,100.39,100.43,100.35,100.37,12948.0,99.8775,99.9173,99.8377,99.8576,12948.0
2018-07-17 14:30:00,100.35,100.36,100.31,100.32,7350.0,99.8377,99.8476,99.7979,99.8078,7350.0
2018-07-17 14:35:00,100.33,100.35,100.2,100.2,9647.0,99.8178,99.8377,99.6885,99.6885,9647.0
2018-07-17 14:40:00,100.23,100.33,100.21,100.33,7829.0,99.7183,99.8178,99.6984,99.8178,7829.0
2018-07-17 14:45:00,100.35,100.39,100.33,100.37,11127.0,99.8377,99.8775,99.8178,99.8576,11127.0
2018-07-17 14:50:00,100.37,100.39,100.25,100.3,8158.0,99.8576,99.8775,99.7382,99.7879,8158.0
2018-07-17 14:55:00,100.3,100.3,100.14,100.16,15430.0,99.7879,99.7879,99.6288,99.6487,15430.0
2018-07-17 15:00:00,100.16,100.21,100.09,100.1,13548.0,99.6487,99.6984,99.579,99.589,13548.0
2018-07-17 15:05:00,100.09,100.25,100.09,100.25,8950.0,99.579,99.7382,99.579,99.7382,8950.0
2018-07-17 15:10:00,100.25,100.27,100.18,100.26,15210.0,99.7382,99.7581,99.6686,99.7481,15210.0
2018-07-17 15:15:00,100.3,100.31,100.24,100.31,13757.0,99.7879,99.7979,99.7282,99.7979,13757.0
2018-07-17 15:20:00,100.33,100.41,100.3,100.38,45515.0,99.8178,99.8974,99.7879,99.8675,45515.0
2018-07-17 15:25:00,100.37,100.37,100.24,100.27,43024.0,99.8576,99.8576,99.7282,99.7581,43024.0
2018-07-17 15:30:00,100.29,100.44,100.24,100.35,61746.0,99.778,99.9272,99.7282,99.8377,61746.0
2018-07-17 15:35:00,100.35,100.38,100.3,100.37,29627.0,99.8377,99.8675,99.7879,99.8576,29627.0
2018-07-17 15:40:00,100.37,100.39,100.3,100.31,31662.0,99.8576,99.8775,99.7879,99.7979,31662.0
2018-07-17 15:45:00,100.31,100.34,100.26,100.3,38783.0,99.7979,99.8277,99.7481,99.7879,38783.0
2018-07-17 15:50:00,100.29,100.31,100.19,100.28,51872.0,99.778,99.7979,99.6785,99.768,51872.0
2018-07-17 15:55:00,100.27,100.3,100.22,100.26,193397.0,99.7581,99.7879,99.7083,99.7481,193397.0
2018-07-18 09:30:00,100.12,100.25,99.74,99.77,52341.0,99.6089,99.7382,99.2308,99.2606,52341.0
2018-07-18 09:35:00,99.75,99.75,99.33,99.36,120279.0,99.2407,99.2407,98.8229,98.8527,120279.0
2018-07-18 09:40:00,99.39,99.49,99.04,99.48,93369.0,98.8826,98.9821,98.5344,98.9721,93369.0
2018-07-18 09:45:00,99.48,99.49,99.29,99.41,23857.0,98.9721,98.9821,98.7831,98.9025,23857.0
2018-07-18 09:50:00,99.35,99.59,99.25,99.4,23398.0,98.8428,99.0816,98.7433,98.8925,23398.0
2018-07-18 09:55:00,99.39,99.59,99.3,99.56,74316.0,98.8826,99.0816,98.793,99.0517,74316.0
2018-07-18 10:00:00,99.52,99.54,99.25,99.35,27394.0,99.0119,99.0318,98.7433,98.8428,27394.0
2018-07-18 10:05:00,99.33,99.51,99.24,99.42,39299.0,98.8229,99.002,98.7334,98.9124,39299.0
2018-07-18 10:10:00,99.37,99.5,99.36,99.41,12313.0,98.8627,98.992,98.8527,98.9025,12313.0
2018-07-18 10:15:00,99.39,99.48,99.3,99.48,5066.0,98.8826,98.9721,98.793,98.9721,5066.0
2018-07-18 10:20:00,99.46,99.5,99.42,99.49,3000.0,98.9522,98.992,98.9124,98.9821,3000.0
2018-07-18 10:25:00,99.51,99.66,99.49,99.49,39992.0,99.002,99.1512,98.9821,98.9821,39992.0
2018-07-18 10:30:00,99.46,99.51,99.36,99.39,16669.0,98.9522,99.002,98.8527,98.8826,16669.0
2018-07-18 10:35:00,99.36,99.53,99.26,99.49,10347.0,98.8527,99.0219,98.7533,98.9821,10347.0
2018-07-18 10:40:00,99.47,99.58,99.47,99.58,7554.0,98.9622,99.0716,98.9622,99.0716,7554.0
2018-07-18 10:45:00,99.6,99.64,99.46,99.5,9426.0,99.0915,99.1313,98.9522,98.992,9426.0
2018-07-18 10:50:00,99.44,99.52,99.4,99.43,3531.0,98.9323,99.0119,98.8925,98.9224,3531.0
2018-07-18 10:55:00,99.42,99.6,99.42,99.5,24085.0,98.9124,99.0915,98.9124,98.992,24085.0
2018-07-18 11:00:00,99.51,99.52,99.42,99.47,14000.0,99.002,99.0119,98.9124,98.9622,14000.0
2018-07-18 11:05:00,99.46,99.7,99.42,99.7,16937.0,98.9522,99.191,98.9124,99.191,16937.0
2018-07-18 11:10:00,99.71,99.82,99.66,99.73,13668.0,99.201,99.3104,99.1512,99.2209,13668.0
2018-07-18 11:15:00,99.72,99.86,99.71,99.78,18779.0,99.2109,99.3502,99.201,99.2706,18779.0
2018-07-18 11:20:00,99.77,99.8,99.71,99.72,16010.0,99.2606,99.2905,99.201,99.2109,16010.0
2018-07-18 11:25:00,99.71,99.74,99.57,99.57,12785.0,99.201,99.2308,99.0617,99.0617,12785.0
2018-07-18 11:30:00,99.58,99.81,99.55,99.81,10682.0,99.0716,99.3004,99.0418,99.3004,10682.0
2018-07-18 11:35:00,99.8,99.87,99.8,99.85,12498.0,99.2905,99.3601,99.2905,99.3402,12498.0
2018-07-18 11:40:00,99.85,99.85,99.64,99.64,7083.0,99.3402,99.3402,99.1313,99.1313,7083.0
2018-07-18 11:45:00,99.67,99.78,99.66,99.77,3030.0,99.1612,99.2706,99.1512,99.2606,3030.0
2018-07-18 11:50:00,99.75,99.77,99.72,99.74,3197.0,99.2407,99.2606,99.2109,99.2308,3197.0
2018-07-18 11:55:00,99.75,99.97,99.73,99.94,23336.0,99.2407,99.4596,99.2209,99.4298,23336.0
2018-07-18 12:00:00,99.94,99.95,99.82,99.88,13140.0,99.4298,99.4397,99.3104,99.3701,13140.0
2018-07-18 12:05:00,99.89,99.99,99.87,99.95,18671.0,99.38,99.4795,99.3601,99.4397,18671.0
2018-07-18 12:10:00,99.96,99.96,99.79,99.85,11789.0,99.4497,99.4497,99.2805,99.3402,11789.0
2018-07-18 12:15:00,99.83,99.89,99.71,99.72,9545.0,99.3203,99.38,99.201,99.2109,9545.0
2018-07-18 12:20:00,99.74,99.85,99.74,99.8,3914.0,99.2308,99.3402,99.2308,99.2905,3914.0
2018-07-18 12:25:00,99.79,99.85,99.79,99.85,3346.0,99.2805,99.3402,99.2805,99.3402,3346.0
2018-07-18 12:30:00,99.85,99.93,99.8,99.8,3358.0,99.3402,99.4198,99.2905,99.2905,3358.0
2018-07-18 12:35:00,99.78,99.82,99.73,99.76,3923.0,99.2706,99.3104,99.2209,99.2507,3923.0
2018-07-18 12:40:00,99.76,99.79,99.72,99.79,1818.0,99.2507,99.2805,99.2109,99.2805,1818.0
2018-07-18 12:45:00,99.8,99.95,99.8,99.95,2935.0,99.2905,99.4397,99.2905,99.4397,2935.0
2018-07-18 12:50:00,99.95,100.0,99.91,99.99,6258.0,99.4397,99.4895,99.3999,99.4795,6258.0
2018-07-18 12:55:00,99.98,99.98,99.87,99.88,4289.0,99.4696,99.4696,99.3601,99.3701,4289.0
2018-07-18 13:00:00,99.85,100.0,99.85,100.0,6238.0,99.3402,99.4895,99.3402,99.4895,6238.0
2018-07-18 13:05:00,99.96,100.02,99.94,100.01,9700.0,99.4497,99.5094,99.4298,99.4994,9700.0
2018-07-18 13:10:00,100.03,100.03,99.95,100.0,15055.0,99.5193,99.5193,99.4397,99.4895,15055.0
2018-07-18 13:15:00,100.0,100.03,99.92,99.96,18325.0,99.4895,99.5193,99.4099,99.4497,18325.0
2018-07-18 13:20:00,99.93,100.03,99.91,100.03,3046.0,99.4198,99.5193,99.3999,99.5193,3046.0
2018-07-18 13:25:00,100.04,100.05,99.91,99.91,4463.0,99.5293,99.5392,99.3999,99.3999,4463.0
2018-07-18 13:30:00,99.92,99.92,99.85,99.88,2575.0,99.4099,99.4099,99.3402,99.3701,2575.0
2018-07-18 13:35:00,99.85,99.85,99.8,99.85,3584.0,99.3402,99.3402,99.2905,99.3402,3584.0
2018-07-18 13:40:00,99.85,99.86,99.76,99.76,4038.0,99.3402,99.3502,99.2507,99.2507,4038.0
2018-07-18 13:45:00,99.75,99.79,99.65,99.77,7196.0,99.2407,99.2805,99.1413,99.2606,7196.0
2018-07-18 13:50:00,99.73,99.77,99.66,99.74,6000.0,99.2209,99.2606,99.1512,99.2308,6000.0
2018-07-18 13:55:00,99.73,99.76,99.67,99.76,2900.0,99.2209,99.2507,99.1612,99.2507,2900.0
2018-07-18 14:00:00,99.73,99.85,99.73,99.83,3751.0,99.2209,99.3402,99.2209,99.3203,3751.0
2018-07-18 14:05:00,99.84,99.95,99.82,99.91,12863.0,99.3303,99.4397,99.3104,99.3999,12863.0
2018-07-18 14:10:00,99.92,99.92,99.88,99.89,3600.0,99.4099,99.4099,99.3701,99.38,3600.0
2018-07-18 14:15:00,99.88,99.88,99.83,99.86,9544.0,99.3701,99.3701,99.3203,99.3502,9544.0
2018-07-18 14:20:00,99.86,99.94,99.86,99.91,3949.0,99.3502,99.4298,99.3502,99.3999,3949.0
2018-07-18 14:25:00,99.91,100.07,99.89,100.06,18680.0,99.3999,99.5591,99.38,99.5492,18680.0
2018-07-18 14:30:00,100.07,100.1,100.05,100.07,16039.0,99.5591,99.589,99.5392,99.5591,16039.0
2018-07-18 14:35:00,100.04,100.05,100.02,100.03,1920.0,99.5293,99.5392,99.5094,99.5193,1920.0
2018-07-18 14:40:00,100.02,100.14,100.01,100.12,7055.0,99.5094,99.6288,99.4994,99.6089,7055.0
2018-07-18 14:45:00,100.11,100.17,100.09,100.13,9210.0,99.5989,99.6586,99.579,99.6188,9210.0
2018-07-18 14:50:00,100.14,100.15,100.07,100.15,2879.0,99.6288,99.6387,99.5591,99.6387,2879.0
2018-07-18 14:55:00,100.16,100.16,100.04,100.09,8831.0,99.6487,99.6487,99.5293,99.579,8831.0
2018-07-18 15:00:00,100.11,100.16,100.06,100.11,6553.0,99.5989,99.6487,99.5492,99.5989,6553.0
2018-07-18 15:05:00,100.12,100.14,100.09,100.11,13702.0,99.6089,99.6288,99.579,99.5989,13702.0
2018-07-18 15:10:00,100.11,100.21,100.1,100.2,14312.0,99.5989,99.6984,99.589,99.6885,14312.0
2018-07-18 15:15:00,100.18,100.25,100.16,100.2,24365.0,99.6686,99.7382,99.6487,99.6885,24365.0
2018-07-18 15:20:00,100.21,100.23,100.12,100.13,14327.0,99.6984,99.7183,99.6089,99.6188,14327.0
2018-07-18 15:25:00,100.12,100.16,100.11,100.14,11397.0,99.6089,99.6487,99.5989,99.6288,11397.0
2018-07-18 15:30:00,100.14,100.2,100.11,100.13,38123.0,99.6288,99.6885,99.5989,99.6188,38123.0
2018-07-18 15:35:00,100.13,100.17,100.04,100.04,16196.0,99.6188,99.6586,99.5293,99.5293,16196.0
2018-07-18 15:40:00,100.03,100.04,99.97,100.02,35836.0,99.5193,99.5293,99.4596,99.5094,35836.0
2018-07-18 15:45:00,100.02,100.05,100.01,100.04,12109.0,99.5094,99.5392,99.4994,99.5293,12109.0
2018-07-18 15:50:00,100.04,100.12,100.04,100.11,42779.0,99.5293,99.6089,99.5293,99.5989,42779.0
2018-07-18 15:55:00,100.11,100.11,100.05,100.09,133741.0,99.5989,99.5989,99.5392,99.579,133741.0
2018-07-19 09:30:00,99.82,99.9,99.64,99.83,34231.0,99.3104,99.39,99.1313,99.3203,34231.0
2018-07-19 09:35:00,99.8,99.85,99.58,99.65,23718.0,99.2905,99.3402,99.0716,99.1413,23718.0
2018-07-19 09:40:00,99.66,99.67,99.42,99.44,78665.0,99.1512,99.1612,98.9124,98.9323,78665.0
2018-07-19 09:45:00,99.46,99.52,99.35,99.38,35354.0,98.9522,99.0119,98.8428,98.8726,35354.0
2018-07-19 09:50:00,99.4,99.4,99.15,99.36,57509.0,98.8925,98.8925,98.6438,98.8527,57509.0
2018-07-19 09:55:00,99.37,99.47,99.23,99.4,63869.0,98.8627,98.9622,98.7234,98.8925,63869.0
2018-07-19 10:00:00,99.43,99.67,99.36,99.61,16449.0,98.9224,99.1612,98.8527,99.1015,16449.0
2018-07-19 10:05:00,99.59,99.74,99.59,99.69,23769.0,99.0816,99.2308,99.0816,99.1811,23769.0
2018-07-19 10:10:00,99.67,99.71,99.55,99.68,17975.0,99.1612,99.201,99.0418,99.1711,17975.0
2018-07-19 10:15:00,99.64,99.64,99.34,99.53,33412.0,99.1313,99.1313,98.8328,99.0219,33412.0
2018-07-19 10:20:00,99.5,99.52,99.28,99.37,22373.0,98.992,99.0119,98.7731,98.8627,22373.0
2018-07-19 10:25:00,99.39,99.59,99.39,99.51,14284.0,98.8826,99.0816,98.8826,99.002,14284.0
2018-07-19 10:30:00,99.5,99.52,99.07,99.18,117558.0,98.992,99.0119,98.5642,98.6737,117558.0
2018-07-19 10:35:00,99.18,99.4,99.18,99.34,36769.0,98.6737,98.8925,98.6737,98.8328,36769.0
2018-07-19 10:40:00,99.35,99.53,99.33,99.5,28961.0,98.8428,99.0219,98.8229,98.992,28961.0
2018-07-19 10:45:00,99.52,99.6,99.46,99.54,19703.0,99.0119,99.0915,98.9522,99.0318,19703.0
2018-07-19 10:50:00,99.54,99.62,99.49,99.61,9625.0,99.0318,99.1114,98.9821,99.1015,9625.0
2018-07-19 10:55:00,99.61,99.83,99.61,99.75,26531.0,99.1015,99.3203,99.1015,99.2407,26531.0
2018-07-19 11:00:00,99.76,99.97,99.76,99.95,62396.0,99.2507,99.4596,99.2507,99.4397,62396.0
2018-07-19 11:05:00,99.95,100.14,99.92,100.12,53937.0,99.4397,99.6288,99.4099,99.6089,53937.0
2018-07-19 11:10:00,100.11,100.15,100.03,100.05,23938.0,99.5989,99.6387,99.5193,99.5392,23938.0
2018-07-19 11:15:00,100.05,100.28,99.91,100.2,60093.0,99.5392,99.768,99.3999,99.6885,60093.0
2018-07-19 11:20:00,100.24,100.32,100.24,100.27,21228.0,99.7282,99.8078,99.7282,99.7581,21228.0
2018-07-19 11:25:00,100.27,100.41,100.27,100.33,15975.0,99.7581,99.8974,99.7581,99.8178,15975.0
2018-07-19 11:30:00,100.37,100.41,100.17,100.27,23029.0,99.8576,99.8974,99.6586,99.7581,23029.0
2018-07-19 11:35:00,100.27,100.39,100.22,100.35,13691.0,99.7581,99.8775,99.7083,99.8377,13691.0
2018-07-19 11:40:00,100.36,100.44,100.29,100.43,13802.0,99.8476,99.9272,99.778,99.9173,13802.0
2018-07-19 11:45:00,100.42,100.45,100.36,100.42,30073.0,99.9073,99.9372,99.8476,99.9073,30073.0
2018-07-19 11:50:00,100.43,100.49,100.4,100.47,18317.0,99.9173,99.977,99.8874,99.9571,18317.0
2018-07-19 11:55:00,100.44,100.44,100.31,100.41,18568.0,99.9272,99.9272,99.7979,99.8974,18568.0
2018-07-19 12:00:00,100.4,100.5,100.31,100.48,34639.0,99.8874,99.9869,99.7979,99.967,34639.0
2018-07-19 12:05:00,100.48,100.48,100.35,100.42,23764.0,99.967,99.967,99.8377,99.9073,23764.0
2018-07-19 12:10:00,100.4,100.44,100.26,100.26,7763.0,99.8874,99.9272,99.7481,99.7481,7763.0
2018-07-19 12:15:00,100.32,100.44,100.31,100.37,10581.0,99.8078,99.9272,99.7979,99.8576,10581.0
2018-07-19 12:20:00,100.41,100.51,100.4,100.45,18006.0,99.8974,99.9969,99.8874,99.9372,18006.0
2018-07-19 12:25:00,100.44,100.49,100.37,100.47,9748.0,99.9272,99.977,99.8576,99.9571,9748.0
2018-07-19 12:30:00,100.44,100.44,100.36,100.39,2250.0,99.9272,99.9272,99.8476,99.8775,2250.0
2018-07-19 12:35:00,100.39,100.49,100.38,100.47,9456.0,99.8775,99.977,99.8675,99.9571,9456.0
2018-07-19 12:40:00,100.46,100.49,100.27,100.28,13513.0,99.9471,99.977,99.7581,99.768,13513.0
2018-07-19 12:45:00,100.26,100.26,100.13,100.23,5790.0,99.7481,99.7481,99.6188,99.7183,5790.0
2018-07-19 12:50:00,100.22,100.32,100.2,100.32,4380.0,99.7083,99.8078,99.6885,99.8078,4380.0
2018-07-19 12:55:00,100.34,100.4,100.31,100.4,4915.0,99.8277,99.8874,99.7979,99.8874,4915.0
2018-07-19 13:00:00,100.33,100.44,100.22,100.29,15851.0,99.8178,99.9272,99.7083,99.778,15851.0
2018-07-19 13:05:00,100.24,100.42,100.24,100.41,19062.0,99.7282,99.9073,99.7282,99.8974,19062.0
2018-07-19 13:10:00,100.33,100.34,100.28,100.28,2433.0,99.8178,99.8277,99.768,99.768,2433.0
2018-07-19 13:15:00,100.25,100.35,100.2,100.31,11743.0,99.7382,99.8377,99.6885,99.7979,11743.0
2018-07-19 13:20:00,100.29,100.38,100.27,100.38,1350.0,99.778,99.8675,99.7581,99.8675,1350.0
2018-07-19 13:25:00,100.35,100.36,100.28,100.3,3597.0,99.8377,99.8476,99.768,99.7879,3597.0
2018-07-19 13:30:00,100.26,100.3,100.17,100.2,11527.0,99.7481,99.7879,99.6586,99.6885,11527.0
2018-07-19 13:35:00,100.2,100.36,100.2,100.32,4110.0,99.6885,99.8476,99.6885,99.8078,4110.0
2018-07-19 13:40:00,100.3,100.4,100.27,100.4,12243.0,99.7879,99.8874,99.7581,99.8874,12243.0
2018-07-19 13:45:00,100.41,100.42,100.34,100.39,35869.0,99.8974,99.9073,99.8277,99.8775,35869.0
2018-07-19 13:50:00,100.37,100.55,100.31,100.55,49246.0,99.8576,100.0367,99.7979,100.0367,49246.0
2018-07-19 13:55:00,100.55,100.63,100.51,100.63,11013.0,100.0367,100.1163,99.9969,100.1163,11013.0
2018-07-19 14:00:00,100.62,100.73,100.62,100.68,8253.0,100.1063,100.2157,100.1063,100.166,8253.0
2018-07-19 14:05:00,100.66,100.72,100.63,100.67,5945.0,100.1461,100.2058,100.1163,100.1561,5945.0
2018-07-19 14:10:00,100.63,100.63,100.5,100.55,6284.0,100.1163,100.1163,99.9869,100.0367,6284.0
2018-07-19 14:15:00,100.52,100.52,100.45,100.51,2825.0,100.0068,100.0068,99.9372,99.9969,2825.0
2018-07-19 14:20:00,100.52,100.6,100.51,100.59,3298.0,100.0068,100.0864,99.9969,100.0765,3298.0
2018-07-19 14:25:00,100.56,100.56,100.46,100.53,8891.0,100.0466,100.0466,99.9471,100.0168,8891.0
2018-07-19 14:30:00,100.51,100.6,100.46,100.6,5944.0,99.9969,100.0864,99.9471,100.0864,5944.0
2018-07-19 14:35:00,100.58,100.58,100.46,100.5,8576.0,100.0665,100.0665,99.9471,99.9869,8576.0
2018-07-19 14:40:00,100.53,100.55,100.46,100.47,6061.0,100.0168,100.0367,99.9471,99.9571,6061.0
2018-07-19 14:45:00,100.47,100.63,100.47,100.6,7476.0,99.9571,100.1163,99.9571,100.0864,7476.0
2018-07-19 14:50:00,100.56,100.58,100.46,100.48,23136.0,100.0466,100.0665,99.9471,99.967,23136.0
2018-07-19 14:55:00,100.45,100.61,100.44,100.59,24836.0,99.9372,100.0964,99.9272,100.0765,24836.0
2018-07-19 15:00:00,100.6,100.65,100.57,100.6,17891.0,100.0864,100.1362,100.0566,100.0864,17891.0
2018-07-19 15:05:00,100.58,100.62,100.54,100.56,49589.0,100.0665,100.1063,100.0267,100.0466,49589.0
2018-07-19 15:10:00,100.55,100.55,100.29,100.34,48954.0,100.0367,100.0367,99.778,99.8277,48954.0
2018-07-19 15:15:00,100.32,100.41,100.27,100.32,52259.0,99.8078,99.8974,99.7581,99.8078,52259.0
2018-07-19 15:20:00,100.32,100.48,100.31,100.46,26984.0,99.8078,99.967,99.7979,99.9471,26984.0
2018-07-19 15:25:00,100.47,100.5,100.31,100.45,32806.0,99.9571,99.9869,99.7979,99.9372,32806.0
2018-07-19 15:30:00,100.41,100.46,100.31,100.45,17607.0,99.8974,99.9471,99.7979,99.9372,17607.0
2018-07-19 15:35:00,100.44,100.53,100.37,100.52,12735.0,99.9272,100.0168,99.8576,100.0068,12735.0
2018-07-19 15:40:00,100.49,100.51,100.43,100.45,33713.0,99.977,99.9969,99.9173,99.9372,33713.0
2018-07-19 15:45:00,100.44,100.59,100.41,100.46,87942.0,99.9272,100.0765,99.8974,99.9471,87942.0
2018-07-19 15:50:00,100.46,100.47,100.28,100.36,61656.0,99.9471,99.9571,99.768,99.8476,61656.0
2018-07-19 15:55:00,100.37,100.42,100.3,100.4,225655.0,99.8576,99.9073,99.7879,99.8874,225655.0
2018-07-20 09:30:00,100.36,100.77,100.25,100.72,46283.0,99.8476,100.2555,99.7382,100.2058,46283.0
2018-07-20 09:35:00,100.72,100.89,100.4,100.54,49035.0,100.2058,100.3749,99.8874,100.0267,49035.0
2018-07-20 09:40:00,100.54,100.81,100.48,100.67,39615.0,100.0267,100.2953,99.967,100.1561,39615.0
2018-07-20 09:45:00,100.68,100.84,100.67,100.72,45808.0,100.166,100.3252,100.1561,100.2058,45808.0
2018-07-20 09:50:00,100.71,101.0,100.68,100.96,46853.0,100.1958,100.4844,100.166,100.4446,46853.0
2018-07-20 09:55:00,100.96,100.96,100.76,100.84,18422.0,100.4446,100.4446,100.2456,100.3252,18422.0
2018-07-20 10:00:00,100.88,101.06,100.73,100.75,76473.0,100.365,100.5441,100.2157,100.2356,76473.0
2018-07-20 10:05:00,100.8,100.87,100.55,100.61,39293.0,100.2854,100.355,100.0367,100.0964,39293.0
2018-07-20 10:10:00,100.59,100.66,100.54,100.58,13351.0,100.0765,100.1461,100.0267,100.0665,13351.0
2018-07-20 10:15:00,100.58,100.65,100.52,100.55,8290.0,100.0665,100.1362,100.0068,100.0367,8290.0
2018-07-20 10:20:00,100.49,100.55,100.46,100.54,8105.0,99.977,100.0367,99.9471,100.0267,8105.0
2018-07-20 10:25:00,100.5,100.65,100.42,100.62,11315.0,99.9869,100.1362,99.9073,100.1063,11315.0
2018-07-20 10:30:00,100.66,100.67,100.47,100.59,6286.0,100.1461,100.1561,99.9571,100.0765,6286.0
2018-07-20 10:35:00,100.61,100.68,100.54,100.61,11808.0,100.0964,100.166,100.0267,100.0964,11808.0
2018-07-20 10:40:00,100.59,100.68,100.58,100.65,15091.0,100.0765,100.166,100.0665,100.1362,15091.0
2018-07-20 10:45:00,100.67,100.76,100.6,100.63,19619.0,100.1561,100.2456,100.0864,100.1163,19619.0
2018-07-20 10:50:00,100.63,100.68,100.49,100.5,26377.0,100.1163,100.166,99.977,99.9869,26377.0
2018-07-20 10:55:00,100.54,100.57,100.52,100.55,25636.0,100.0267,100.0566,100.0068,100.0367,25636.0
2018-07-20 11:00:00,100.56,100.6,100.5,100.53,21438.0,100.0466,100.0864,99.9869,100.0168,21438.0
2018-07-20 11:05:00,100.53,100.6,100.5,100.54,53632.0,100.0168,100.0864,99.9869,100.0267,53632.0
2018-07-20 11:10:00,100.53,100.66,100.51,100.64,11288.0,100.0168,100.1461,99.9969,100.1262,11288.0
2018-07-20 11:15:00,100.63,100.63,100.43,100.48,9916.0,100.1163,100.1163,99.9173,99.967,9916.0
2018-07-20 11:20:00,100.42,100.64,100.42,100.63,10353.0,99.9073,100.1262,99.9073,100.1163,10353.0
2018-07-20 11:25:00,100.65,100.65,100.46,100.48,13608.0,100.1362,100.1362,99.9471,99.967,13608.0
2018-07-20 11:30:00,100.49,100.59,100.44,100.44,13502.0,99.977,100.0765,99.9272,99.9272,13502.0
2018-07-20 11:35:00,100.43,100.52,100.42,100.44,11185.0,99.9173,100.0068,99.9073,99.9272,11185.0
2018-07-20 11:40:00,100.44,100.52,100.42,100.48,15359.0,99.9272,100.0068,99.9073,99.967,15359.0
2018-07-20 11:45:00,100.46,100.48,100.36,100.36,44493.0,99.9471,99.967,99.8476,99.8476,44493.0
2018-07-20 11:50:00,100.35,100.35,100.08,100.09,24778.0,99.8377,99.8377,99.5691,99.579,24778.0
2018-07-20 11:55:00,100.06,100.15,100.06,100.11,19309.0,99.5492,99.6387,99.5492,99.5989,19309.0
2018-07-20 12:00:00,100.11,100.25,100.09,100.24,20199.0,99.5989,99.7382,99.579,99.7282,20199.0
2018-07-20 12:05:00,100.21,100.3,100.15,100.3,8292.0,99.6984,99.7879,99.6387,99.7879,8292.0
2018-07-20 12:10:00,100.3,100.32,100.21,100.24,5473.0,99.7879,99.8078,99.6984,99.7282,5473.0
2018-07-20 12:15:00,100.25,100.32,100.24,100.27,6963.0,99.7382,99.8078,99.7282,99.7581,6963.0
2018-07-20 12:20:00,100.31,100.31,100.18,100.19,4769.0,99.7979,99.7979,99.6686,99.6785,4769.0
2018-07-20 12:25:00,100.21,100.23,100.12,100.15,20444.0,99.6984,99.7183,99.6089,99.6387,20444.0
2018-07-20 12:30:00,100.13,100.17,100.09,100.14,2908.0,99.6188,99.6586,99.579,99.6288,2908.0
2018-07-20 12:35:00,100.14,100.24,100.14,100.21,3705.0,99.6288,99.7282,99.6288,99.6984,3705.0
2018-07-20 12:40:00,100.2,100.33,100.2,100.33,4060.0,99.6885,99.8178,99.6885,99.8178,4060.0
2018-07-20 12:45:00,100.34,100.48,100.34,100.45,16540.0,99.8277,99.967,99.8277,99.9372,16540.0
2018-07-20 12:50:00,100.41,100.56,100.41,100.46,18244.0,99.8974,100.0466,99.8974,99.9471,18244.0
2018-07-20 12:55:00,100.44,100.46,100.42,100.43,1916.0,99.9272,99.9471,99.9073,99.9173,1916.0
2018-07-20 13:00:00,100.44,100.6,100.44,100.6,64358.0,99.9272,100.0864,99.9272,100.0864,64358.0
2018-07-20 13:05:00,100.6,100.74,100.58,100.7,20901.0,100.0864,100.2257,100.0665,100.1859,20901.0
2018-07-20 13:10:00,100.75,100.87,100.7,100.84,38947.0,100.2356,100.355,100.1859,100.3252,38947.0
2018-07-20 13:15:00,100.84,100.89,100.79,100.79,92294.0,100.3252,100.3749,100.2754,100.2754,92294.0
2018-07-20 13:20:00,100.75,100.79,100.67,100.7,7707.0,100.2356,100.2754,100.1561,100.1859,7707.0
2018-07-20 13:25:00,100.68,100.73,100.53,100.56,16856.0,100.166,100.2157,100.0168,100.0466,16856.0
2018-07-20 13:30:00,100.56,100.56,100.51,100.54,3100.0,100.0466,100.0466,99.9969,100.0267,3100.0
2018-07-20 13:35:00,100.52,100.63,100.51,100.6,10215.0,100.0068,100.1163,99.9969,100.0864,10215.0
2018-07-20 13:40:00,100.63,100.64,100.57,100.61,5811.0,100.1163,100.1262,100.0566,100.0964,5811.0
2018-07-20 13:45:00,100.61,100.71,100.59,100.71,6259.0,100.0964,100.1958,100.0765,100.1958,6259.0
2018-07-20 13:50:00,100.65,100.68,100.63,100.66,3021.0,100.1362,100.166,100.1163,100.1461,3021.0
2018-07-20 13:55:00,100.64,100.67,100.63,100.63,1972.0,100.1262,100.1561,100.1163,100.1163,1972.0
2018-07-20 14:00:00,100.63,100.69,100.6,100.67,2876.0,100.1163,100.176,100.0864,100.1561,2876.0
2018-07-20 14:05:00,100.65,100.68,100.6,100.61,7653.0,100.1362,100.166,100.0864,100.0964,7653.0
2018-07-20 14:10:00,100.6,100.64,100.57,100.59,10372.0,100.0864,100.1262,100.0566,100.0765,10372.0
2018-07-20 14:15:00,100.55,100.57,100.5,100.5,3953.0,100.0367,100.0566,99.9869,99.9869,3953.0
2018-07-20 14:20:00,100.47,100.53,100.44,100.47,3681.0,99.9571,100.0168,99.9272,99.9571,3681.0
2018-07-20 14:25:00,100.46,100.48,100.43,100.44,3643.0,99.9471,99.967,99.9173,99.9272,3643.0
2018-07-20 14:30:00,100.45,100.46,100.31,100.31,5447.0,99.9372,99.9471,99.7979,99.7979,5447.0
2018-07-20 14:35:00,100.3,100.42,100.29,100.38,52712.0,99.7879,99.9073,99.778,99.8675,52712.0
2018-07-20 14:40:00,100.35,100.49,100.35,100.47,6120.0,99.8377,99.977,99.8377,99.9571,6120.0
2018-07-20 14:45:00,100.5,100.55,100.47,100.5,40109.0,99.9869,100.0367,99.9571,99.9869,40109.0
2018-07-20 14:50:00,100.5,100.5,100.39,100.47,11823.0,99.9869,99.9869,99.8775,99.9571,11823.0
2018-07-20 14:55:00,100.47,100.5,100.41,100.41,6315.0,99.9571,99.9869,99.8974,99.8974,6315.0
2018-07-20 15:00:00,100.42,100.47,100.42,100.43,7365.0,99.9073,99.9571,99.9073,99.9173,7365.0
2018-07-20 15:05:00,100.45,100.47,100.4,100.4,7561.0,99.9372,99.9571,99.8874,99.8874,7561.0
2018-07-20 15:10:00,100.41,100.45,100.38,100.42,30277.0,99.8974,99.9372,99.8675,99.9073,30277.0
2018-07-20 15:15:00,100.42,100.43,100.35,100.41,18033.0,99.9073,99.9173,99.8377,99.8974,18033.0
2018-07-20 15:20:00,100.42,100.43,100.34,100.35,14830.0,99.9073,99.9173,99.8277,99.8377,14830.0
2018-07-20 15:25:00,100.35,100.39,100.32,100.37,21479.0,99.8377,99.8775,99.8078,99.8576,21479.0
2018-07-20 15:30:00,100.37,100.49,100.36,100.43,96652.0,99.8576,99.977,99.8476,99.9173,96652.0
2018-07-20 15:35:00,100.43,100.43,100.34,100.39,13274.0,99.9173,99.9173,99.8277,99.8775,13274.0
2018-07-20 15:40:00,100.4,100.44,100.38,100.42,16881.0,99.8874,99.9272,99.8675,99.9073,16881.0
2018-07-20 15:45:00,100.42,100.44,100.27,100.29,190479.0,99.9073,99.9272,99.7581,99.778,190479.0
2018-07-20 15:50:00,100.29,100.3,100.07,100.14,246344.0,99.778,99.7879,99.5591,99.6288,246344.0
2018-07-20 15:55:00,100.15,100.23,100.12,100.13,273742.0,99.6387,99.7183,99.6089,99.6188,273742.0
2018-07-23 09:30:00,100.0,100.45,100.0,100.22,25966.0,99.4895,99.9372,99.4895,99.7083,25966.0
2018-07-23 09:35:00,100.18,100.18,99.75,99.75,88414.0,99.6686,99.6686,99.2407,99.2407,88414.0
2018-07-23 09:40:00,99.69,100.01,99.69,99.85,50646.0,99.1811,99.4994,99.1811,99.3402,50646.0
2018-07-23 09:45:00,99.81,99.93,99.79,99.84,21306.0,99.3004,99.4198,99.2805,99.3303,21306.0
2018-07-23 09:50:00,99.85,99.86,99.5,99.5,59684.0,99.3402,99.3502,98.992,98.992,59684.0
2018-07-23 09:55:00,99.54,99.7,99.42,99.7,72438.0,99.0318,99.191,98.9124,99.191,72438.0
2018-07-23 10:00:00,99.78,99.86,99.65,99.78,18069.0,99.2706,99.3502,99.1413,99.2706,18069.0
2018-07-23 10:05:00,99.77,99.77,99.47,99.7,64424.0,99.2606,99.2606,98.9622,99.191,64424.0
2018-07-23 10:10:00,99.72,99.86,99.67,99.86,22188.0,99.2109,99.3502,99.1612,99.3502,22188.0
2018-07-23 10:15:00,99.85,99.85,99.72,99.72,8685.0,99.3402,99.3402,99.2109,99.2109,8685.0
2018-07-23 10:20:00,99.7,100.01,99.69,99.99,25805.0,99.191,99.4994,99.1811,99.4795,25805.0
2018-07-23 10:25:00,100.0,100.02,99.73,99.81,89789.0,99.4895,99.5094,99.2209,99.3004,89789.0
2018-07-23 10:30:00,99.81,99.89,99.71,99.89,9458.0,99.3004,99.38,99.201,99.38,9458.0
2018-07-23 10:35:00,99.95,100.08,99.95,100.08,14060.0,99.4397,99.5691,99.4397,99.5691,14060.0
2018-07-23 10:40:00,100.09,100.12,99.94,99.98,18205.0,99.579,99.6089,99.4298,99.4696,18205.0
2018-07-23 10:45:00,99.97,99.98,99.77,99.81,14698.0,99.4596,99.4696,99.2606,99.3004,14698.0
2018-07-23 10:50:00,99.79,100.05,99.78,99.96,18202.0,99.2805,99.5392,99.2706,99.4497,18202.0
2018-07-23 10:55:00,99.96,99.98,99.8,99.85,54900.0,99.4497,99.4696,99.2905,99.3402,54900.0
2018-07-23 11:00:00,99.85,99.95,99.73,99.73,21201.0,99.3402,99.4397,99.2209,99.2209,21201.0
2018-07-23 11:05:00,99.72,99.74,99.69,99.74,8752.0,99.2109,99.2308,99.1811,99.2308,8752.0
2018-07-23 11:10:00,99.75,99.76,99.61,99.65,38469.0,99.2407,99.2507,99.1015,99.1413,38469.0
2018-07-23 11:15:00,99.59,99.63,99.49,99.49,36023.0,99.0816,99.1214,98.9821,98.9821,36023.0
2018-07-23 11:20:00,99.48,99.61,99.43,99.61,16894.0,98.9721,99.1015,98.9224,99.1015,16894.0
2018-07-23 11:25:00,99.64,99.66,99.54,99.57,42536.0,99.1313,99.1512,99.0318,99.0617,42536.0
2018-07-23 11:30:00,99.56,99.89,99.55,99.86,44151.0,99.0517,99.38,99.0418,99.3502,44151.0
2018-07-23 11:35:00,99.83,99.94,99.79,99.82,12094.0,99.3203,99.4298,99.2805,99.3104,12094.0
2018-07-23 11:40:00,99.84,99.88,99.78,99.81,19129.0,99.3303,99.3701,99.2706,99.3004,19129.0
2018-07-23 11:45:00,99.8,100.04,99.8,99.99,28175.0,99.2905,99.5293,99.2905,99.4795,28175.0
2018-07-23 11:50:00,100.0,100.1,99.98,100.04,12490.0,99.4895,99.589,99.4696,99.5293,12490.0
2018-07-23 11:55:00,100.03,100.07,99.99,100.01,11762.0,99.5193,99.5591,99.4795,99.4994,11762.0
2018-07-23 12:00:00,100.01,100.19,100.0,100.18,25763.0,99.4994,99.6785,99.4895,99.6686,25763.0
2018-07-23 12:05:00,100.15,100.17,99.96,99.97,10404.0,99.6387,99.6586,99.4497,99.4596,10404.0
2018-07-23 12:10:00,100.0,100.11,99.97,100.07,14909.0,99.4895,99.5989,99.4596,99.5591,14909.0
2018-07-23 12:15:00,100.1,100.11,100.01,100.01,22053.0,99.589,99.5989,99.4994,99.4994,22053.0
2018-07-23 12:20:00,100.02,100.08,100.0,100.02,3654.0,99.5094,99.5691,99.4895,99.5094,3654.0
2018-07-23 12:25:00,100.05,100.06,99.91,99.98,2698.0,99.5392,99.5492,99.3999,99.4696,2698.0
2018-07-23 12:30:00,99.93,99.99,99.92,99.94,6189.0,99.4198,99.4795,99.4099,99.4298,6189.0
2018-07-23 12:35:00,99.97,100.0,99.9,99.91,12372.0,99.4596,99.4895,99.39,99.3999,12372.0
2018-07-23 12:40:00,99.91,100.0,99.91,99.98,4106.0,99.3999,99.4895,99.3999,99.4696,4106.0
2018-07-23 12:45:00,99.97,99.98,99.89,99.89,5851.0,99.4596,99.4696,99.38,99.38,5851.0
2018-07-23 12:50:00,99.9,99.97,99.88,99.94,21436.0,99.39,99.4596,99.3701,99.4298,21436.0
2018-07-23 12:55:00,99.94,99.94,99.8,99.86,15824.0,99.4298,99.4298,99.2905,99.3502,15824.0
2018-07-23 13:00:00,99.86,99.95,99.83,99.83,9934.0,99.3502,99.4397,99.3203,99.3203,9934.0
2018-07-23 13:05:00,99.84,100.05,99.84,100.0,19004.0,99.3303,99.5392,99.3303,99.4895,19004.0
2018-07-23 13:10:00,100.01,100.02,99.9,99.97,4463.0,99.4994,99.5094,99.39,99.4596,4463.0
2018-07-23 13:15:00,99.99,100.12,99.99,100.02,14570.0,99.4795,99.6089,99.4795,99.5094,14570.0
2018-07-23 13:20:00,100.0,100.0,99.88,99.89,3430.0,99.4895,99.4895,99.3701,99.38,3430.0
2018-07-23 13:25:00,99.87,99.87,99.79,99.83,8924.0,99.3601,99.3601,99.2805,99.3203,8924.0
2018-07-23 13:30:00,99.85,99.99,99.84,99.96,17288.0,99.3402,99.4795,99.3303,99.4497,17288.0
2018-07-23 13:35:00,99.93,99.94,99.8,99.8,8929.0,99.4198,99.4298,99.2905,99.2905,8929.0
2018-07-23 13:40:00,99.8,99.83,99.74,99.77,16250.0,99.2905,99.3203,99.2308,99.2606,16250.0
2018-07-23 13:45:00,99.79,99.79,99.72,99.77,14711.0,99.2805,99.2805,99.2109,99.2606,14711.0
2018-07-23 13:50:00,99.79,99.83,99.75,99.8,9807.0,99.2805,99.3203,99.2407,99.2905,9807.0
2018-07-23 13:55:00,99.81,99.81,99.71,99.73,17503.0,99.3004,99.3004,99.201,99.2209,17503.0
2018-07-23 14:00:00,99.7,99.82,99.7,99.8,3870.0,99.191,99.3104,99.191,99.2905,3870.0
2018-07-23 14:05:00,99.8,99.83,99.73,99.82,25329.0,99.2905,99.3203,99.2209,99.3104,25329.0
2018-07-23 14:10:00,99.82,99.89,99.75,99.82,14639.0,99.3104,99.38,99.2407,99.3104,14639.0
2018-07-23 14:15:00,99.81,99.82,99.76,99.76,14042.0,99.3004,99.3104,99.2507,99.2507,14042.0
2018-07-23 14:20:00,99.78,99.86,99.74,99.84,14128.0,99.2706,99.3502,99.2308,99.3303,14128.0
2018-07-23 14:25:00,99.82,99.84,99.77,99.79,6259.0,99.3104,99.3303,99.2606,99.2805,6259.0
2018-07-23 14:30:00,99.78,99.8,99.64,99.64,16763.0,99.2706,99.2905,99.1313,99.1313,16763.0
2018-07-23 14:35:00,99.64,99.73,99.63,99.7,26724.0,99.1313,99.2209,99.1214,99.191,26724.0
2018-07-23 14:40:00,99.68,99.77,99.68,99.75,21752.0,99.1711,99.2606,99.1711,99.2407,21752.0
2018-07-23 14:45:00,99.76,99.86,99.76,99.81,6396.0,99.2507,99.3502,99.2507,99.3004,6396.0
2018-07-23 14:50:00,99.82,99.89,99.82,99.88,5037.0,99.3104,99.38,99.3104,99.3701,5037.0
2018-07-23 14:55:00,99.87,99.91,99.84,99.86,37769.0,99.3601,99.3999,99.3303,99.3502,37769.0
2018-07-23 15:00:00,99.87,99.89,99.84,99.84,18539.0,99.3601,99.38,99.3303,99.3303,18539.0
2018-07-23 15:05:00,99.85,99.86,99.76,99.78,11409.0,99.3402,99.3502,99.2507,99.2706,11409.0
2018-07-23 15:10:00,99.77,99.82,99.76,99.79,17361.0,99.2606,99.3104,99.2507,99.2805,17361.0
2018-07-23 15:15:00,99.81,99.83,99.74,99.74,13287.0,99.3004,99.3203,99.2308,99.2308,13287.0
2018-07-23 15:20:00,99.77,99.81,99.74,99.74,3711.0,99.2606,99.3004,99.2308,99.2308,3711.0
2018-07-23 15:25:00,99.73,99.75,99.69,99.74,10525.0,99.2209,99.2407,99.1811,99.2308,10525.0
2018-07-23 15:30:00,99.72,99.74,99.66,99.69,21434.0,99.2109,99.2308,99.1512,99.1811,21434.0
2018-07-23 15:35:00,99.7,99.76,99.66,99.68,32659.0,99.191,99.2507,99.1512,99.1711,32659.0
2018-07-23 15:40:00,99.68,99.71,99.66,99.7,13180.0,99.1711,99.201,99.1512,99.191,13180.0
2018-07-23 15:45:00,99.72,99.81,99.72,99.8,28255.0,99.2109,99.3004,99.2109,99.2905,28255.0
2018-07-23 15:50:00,99.8,99.86,99.76,99.81,83747.0,99.2905,99.3502,99.2507,99.3004,83747.0
2018-07-23 15:55:00,99.8,99.81,99.75,99.79,178267.0,99.2905,99.3004,99.2407,99.2805,178267.0
2018-07-24 09:30:00,100.43,100.82,100.41,100.5,141512.0,99.9173,100.3053,99.8974,99.9869,141512.0
2018-07-24 09:35:00,100.43,100.84,100.41,100.84,94443.0,99.9173,100.3252,99.8974,100.3252,94443.0
2018-07-24 09:40:00,100.79,100.83,100.56,100.61,46457.0,100.2754,100.3152,100.0466,100.0964,46457.0
2018-07-24 09:45:00,100.57,100.57,100.34,100.51,47163.0,100.0566,100.0566,99.8277,99.9969,47163.0
2018-07-24 09:50:00,100.49,100.63,100.31,100.34,46883.0,99.977,100.1163,99.7979,99.8277,46883.0
2018-07-24 09:55:00,100.34,100.43,100.15,100.23,34652.0,99.8277,99.9173,99.6387,99.7183,34652.0
2018-07-24 10:00:00,100.21,100.37,100.18,100.33,35013.0,99.6984,99.8576,99.6686,99.8178,35013.0
2018-07-24 10:05:00,100.31,100.4,100.18,100.35,33587.0,99.7979,99.8874,99.6686,99.8377,33587.0
2018-07-24 10:10:00,100.32,100.36,100.21,100.28,27559.0,99.8078,99.8476,99.6984,99.768,27559.0
2018-07-24 10:15:00,100.29,100.34,100.16,100.28,48645.0,99.778,99.8277,99.6487,99.768,48645.0
2018-07-24 10:20:00,100.29,100.55,100.21,100.47,43376.0,99.778,100.0367,99.6984,99.9571,43376.0
2018-07-24 10:25:00,100.48,100.53,100.26,100.29,29013.0,99.967,100.0168,99.7481,99.778,29013.0
2018-07-24 10:30:00,100.25,100.3,100.16,100.18,34364.0,99.7382,99.7879,99.6487,99.6686,34364.0
2018-07-24 10:35:00,100.19,100.2,100.07,100.19,24014.0,99.6785,99.6885,99.5591,99.6785,24014.0
2018-07-24 10:40:00,100.19,100.23,100.06,100.14,21261.0,99.6785,99.7183,99.5492,99.6288,21261.0
2018-07-24 10:45:00,100.14,100.18,100.07,100.12,15374.0,99.6288,99.6686,99.5591,99.6089,15374.0
2018-07-24 10:50:00,100.11,100.25,100.08,100.09,16664.0,99.5989,99.7382,99.5691,99.579,16664.0
2018-07-24 10:55:00,100.08,100.16,99.98,100.0,55826.0,99.5691,99.6487,99.4696,99.4895,55826.0
2018-07-24 11:00:00,100.02,100.07,99.67,99.74,37907.0,99.5094,99.5591,99.1612,99.2308,37907.0
2018-07-24 11:05:00,99.67,99.71,99.52,99.55,29122.0,99.1612,99.201,99.0119,99.0418,29122.0
2018-07-24 11:10:00,99.53,99.59,99.36,99.51,51421.0,99.0219,99.0816,98.8527,99.002,51421.0
2018-07-24 11:15:00,99.48,99.55,99.39,99.45,76437.0,98.9721,99.0418,98.8826,98.9423,76437.0
2018-07-24 11:20:00,99.46,99.46,99.25,99.37,42124.0,98.9522,98.9522,98.7433,98.8627,42124.0
2018-07-24 11:25:00,99.37,99.55,99.33,99.49,32119.0,98.8627,99.0418,98.8229,98.9821,32119.0
2018-07-24 11:30:00,99.48,99.5,99.22,99.3,35642.0,98.9721,98.992,98.7135,98.793,35642.0
2018-07-24 11:35:00,99.24,99.24,99.13,99.23,35387.0,98.7334,98.7334,98.6239,98.7234,35387.0
2018-07-24 11:40:00,99.25,99.27,99.16,99.17,36117.0,98.7433,98.7632,98.6538,98.6637,36117.0
2018-07-24 11:45:00,99.16,99.19,98.69,98.9,86888.0,98.6538,98.6836,98.1862,98.3951,86888.0
2018-07-24 11:50:00,98.9,98.91,98.66,98.74,43736.0,98.3951,98.405,98.1563,98.2359,43736.0
2018-07-24 11:55:00,98.71,98.72,98.55,98.7,71681.0,98.2061,98.216,98.0469,98.1961,71681.0
2018-07-24 12:00:00,98.69,98.71,98.51,98.71,30659.0,98.1862,98.2061,98.0071,98.2061,30659.0
2018-07-24 12:05:00,98.62,98.66,98.48,98.59,27532.0,98.1165,98.1563,97.9772,98.0867,27532.0
2018-07-24 12:10:00,98.58,98.58,98.41,98.47,34167.0,98.0767,98.0767,97.9076,97.9673,34167.0
2018-07-24 12:15:00,98.46,98.47,98.26,98.43,39495.0,97.9573,97.9673,97.7584,97.9275,39495.0
2018-07-24 12:20:00,98.39,98.5,98.35,98.36,25286.0,97.8877,97.9971,97.8479,97.8578,25286.0
2018-07-24 12:25:00,98.37,98.47,98.3,98.45,31053.0,97.8678,97.9673,97.7982,97.9474,31053.0
2018-07-24 12:30:00,98.44,98.44,98.34,98.42,33041.0,97.9374,97.9374,97.8379,97.9175,33041.0
2018-07-24 12:35:00,98.43,98.5,98.41,98.44,24429.0,97.9275,97.9971,97.9076,97.9374,24429.0
2018-07-24 12:40:00,98.45,98.47,98.01,98.02,48769.0,97.9474,97.9673,97.5096,97.5196,48769.0
2018-07-24 12:45:00,98.03,98.26,97.84,98.12,83432.0,97.5295,97.7584,97.3405,97.6191,83432.0
2018-07-24 12:50:00,98.11,98.11,97.9,97.95,12145.0,97.6091,97.6091,97.4002,97.4499,12145.0
2018-07-24 12:55:00,97.94,98.11,97.81,97.97,24211.0,97.44,97.6091,97.3107,97.4698,24211.0
2018-07-24 13:00:00,97.92,98.0,97.85,97.88,17305.0,97.4201,97.4997,97.3504,97.3803,17305.0
2018-07-24 13:05:00,97.88,98.12,97.88,98.12,21916.0,97.3803,97.6191,97.3803,97.6191,21916.0
2018-07-24 13:10:00,98.13,98.15,97.92,97.94,20422.0,97.629,97.6489,97.4201,97.44,20422.0
2018-07-24 13:15:00,97.94,98.0,97.89,97.92,77844.0,97.44,97.4997,97.3902,97.4201,77844.0
2018-07-24 13:20:00,97.9,97.99,97.89,97.93,28355.0,97.4002,97.4897,97.3902,97.43,28355.0
2018-07-24 13:25:00,97.93,97.93,97.66,97.67,55737.0,97.43,97.43,97.1614,97.1714,55737.0
2018-07-24 13:30:00,97.67,97.71,97.42,97.48,72237.0,97.1714,97.2112,96.9226,96.9823,72237.0
2018-07-24 13:35:00,97.5,97.51,97.32,97.33,40844.0,97.0022,97.0122,96.8232,96.8331,40844.0
2018-07-24 13:40:00,97.32,97.53,97.32,97.4,52363.0,96.8232,97.0321,96.8232,96.9027,52363.0
2018-07-24 13:45:00,97.41,97.71,97.32,97.71,44046.0,96.9127,97.2112,96.8232,97.2112,44046.0
2018-07-24 13:50:00,97.7,97.73,97.57,97.63,29185.0,97.2012,97.2311,97.0719,97.1316,29185.0
2018-07-24 13:55:00,97.64,97.76,97.54,97.65,51315.0,97.1415,97.2609,97.042,97.1515,51315.0
2018-07-24 14:00:00,97.65,97.67,97.46,97.49,40470.0,97.1515,97.1714,96.9624,96.9923,40470.0
2018-07-24 14:05:00,97.46,97.46,97.35,97.37,36133.0,96.9624,96.9624,96.853,96.8729,36133.0
2018-07-24 14:10:00,97.37,97.53,97.36,97.44,34093.0,96.8729,97.0321,96.863,96.9425,34093.0
2018-07-24 14:15:00,97.44,97.51,97.4,97.48,32369.0,96.9425,97.0122,96.9027,96.9823,32369.0
2018-07-24 14:20:00,97.49,97.55,97.41,97.48,35035.0,96.9923,97.052,96.9127,96.9823,35035.0
2018-07-24 14:25:00,97.48,97.53,97.39,97.44,47433.0,96.9823,97.0321,96.8928,96.9425,47433.0
2018-07-24 14:30:00,97.43,97.56,97.39,97.56,97207.0,96.9326,97.0619,96.8928,97.0619,97207.0
2018-07-24 14:35:00,97.53,97.53,97.39,97.4,32602.0,97.0321,97.0321,96.8928,96.9027,32602.0
2018-07-24 14:40:00,97.41,97.49,97.32,97.36,65854.0,96.9127,96.9923,96.8232,96.863,65854.0
2018-07-24 14:45:00,97.36,97.59,97.33,97.57,62091.0,96.863,97.0918,96.8331,97.0719,62091.0
2018-07-24 14:50:00,97.59,97.59,97.46,97.54,31297.0,97.0918,97.0918,96.9624,97.042,31297.0
2018-07-24 14:55:00,97.54,97.62,97.53,97.62,46206.0,97.042,97.1216,97.0321,97.1216,46206.0
2018-07-24 15:00:00,97.62,97.63,97.5,97.59,72416.0,97.1216,97.1316,97.0022,97.0918,72416.0
2018-07-24 15:05:00,97.59,97.67,97.53,97.65,41488.0,97.0918,97.1714,97.0321,97.1515,41488.0
2018-07-24 15:10:00,97.66,97.96,97.65,97.93,136525.0,97.1614,97.4599,97.1515,97.43,136525.0
2018-07-24 15:15:00,97.89,98.06,97.84,97.99,84399.0,97.3902,97.5594,97.3405,97.4897,84399.0
2018-07-24 15:20:00,97.99,98.04,97.8,97.82,73037.0,97.4897,97.5395,97.3007,97.3206,73037.0
2018-07-24 15:25:00,97.83,97.9,97.74,97.81,49323.0,97.3306,97.4002,97.241,97.3107,49323.0
2018-07-24 15:30:00,97.82,98.02,97.8,97.83,70312.0,97.3206,97.5196,97.3007,97.3306,70312.0
2018-07-24 15:35:00,97.83,97.84,97.67,97.69,49771.0,97.3306,97.3405,97.1714,97.1913,49771.0
2018-07-24 15:40:00,97.7,97.76,97.63,97.64,65439.0,97.2012,97.2609,97.1316,97.1415,65439.0
2018-07-24 15:45:00,97.64,97.76,97.58,97.75,115895.0,97.1415,97.2609,97.0818,97.251,115895.0
2018-07-24 15:50:00,97.74,97.79,97.64,97.7,109260.0,97.241,97.2908,97.1415,97.2012,109260.0
2018-07-24 15:55:00,97.71,97.73,97.61,97.71,423760.0,97.2112,97.2311,97.1117,97.2112,423760.0
2018-07-25 09:30:00,97.75,98.11,97.39,97.97,63540.0,97.251,97.6091,96.8928,97.4698,63540.0
2018-07-25 09:35:00,97.98,98.63,97.96,98.63,54478.0,97.4798,98.1265,97.4599,98.1265,54478.0
2018-07-25 09:40:00,98.64,98.88,98.57,98.79,48464.0,98.1364,98.3752,98.0668,98.2857,48464.0
2018-07-25 09:45:00,98.82,98.86,98.7,98.79,28320.0,98.3155,98.3553,98.1961,98.2857,28320.0
2018-07-25 09:50:00,98.8,98.8,98.56,98.56,11700.0,98.2956,98.2956,98.0568,98.0568,11700.0
2018-07-25 09:55:00,98.52,98.53,98.36,98.5,29986.0,98.017,98.027,97.8578,97.9971,29986.0
2018-07-25 10:00:00,98.5,98.67,98.5,98.67,14295.0,97.9971,98.1663,97.9971,98.1663,14295.0
2018-07-25 10:05:00,98.7,98.72,98.54,98.54,26642.0,98.1961,98.216,98.0369,98.0369,26642.0
2018-07-25 10:10:00,98.55,98.64,98.28,98.32,53917.0,98.0469,98.1364,97.7783,97.818,53917.0
2018-07-25 10:15:00,98.26,98.49,98.23,98.46,8567.0,97.7584,97.9872,97.7285,97.9573,8567.0
2018-07-25 10:20:00,98.46,98.51,98.39,98.43,18944.0,97.9573,98.0071,97.8877,97.9275,18944.0
2018-07-25 10:25:00,98.41,98.41,98.1,98.2,34848.0,97.9076,97.9076,97.5992,97.6987,34848.0
2018-07-25 10:30:00,98.21,98.35,98.14,98.25,70261.0,97.7086,97.8479,97.639,97.7484,70261.0
2018-07-25 10:35:00,98.26,98.43,98.19,98.4,40579.0,97.7584,97.9275,97.6887,97.8976,40579.0
2018-07-25 10:40:00,98.38,98.41,98.13,98.33,30562.0,97.8777,97.9076,97.629,97.828,30562.0
2018-07-25 10:45:00,98.32,98.57,98.23,98.24,24808.0,97.818,98.0668,97.7285,97.7385,24808.0
2018-07-25 10:50:00,98.27,98.47,98.27,98.44,9825.0,97.7683,97.9673,97.7683,97.9374,9825.0
2018-07-25 10:55:00,98.39,98.52,98.34,98.45,9481.0,97.8877,98.017,97.8379,97.9474,9481.0
2018-07-25 11:00:00,98.47,98.56,98.42,98.56,10431.0,97.9673,98.0568,97.9175,98.0568,10431.0
2018-07-25 11:05:00,98.57,98.57,98.36,98.5,7054.0,98.0668,98.0668,97.8578,97.9971,7054.0
2018-07-25 11:10:00,98.49,98.54,98.33,98.37,16391.0,97.9872,98.0369,97.828,97.8678,16391.0
2018-07-25 11:15:00,98.36,98.47,98.24,98.28,25759.0,97.8578,97.9673,97.7385,97.7783,25759.0
2018-07-25 11:20:00,98.28,98.29,98.12,98.17,37961.0,97.7783,97.7882,97.6191,97.6688,37961.0
2018-07-25 11:25:00,98.17,98.27,98.1,98.23,96540.0,97.6688,97.7683,97.5992,97.7285,96540.0
2018-07-25 11:30:00,98.26,98.3,98.21,98.25,12189.0,97.7584,97.7982,97.7086,97.7484,12189.0
2018-07-25 11:35:00,98.25,98.26,98.14,98.2,26404.0,97.7484,97.7584,97.639,97.6987,26404.0
2018-07-25 11:40:00,98.22,98.25,98.11,98.17,27123.0,97.7186,97.7484,97.6091,97.6688,27123.0
2018-07-25 11:45:00,98.19,98.32,98.11,98.11,44765.0,97.6887,97.818,97.6091,97.6091,44765.0
2018-07-25 11:50:00,98.11,98.21,98.03,98.21,34074.0,97.6091,97.7086,97.5295,97.7086,34074.0
2018-07-25 11:55:00,98.21,98.3,98.1,98.14,68422.0,97.7086,97.7982,97.5992,97.639,68422.0
2018-07-25 12:00:00,98.1,98.19,98.05,98.15,13546.0,97.5992,97.6887,97.5494,97.6489,13546.0
2018-07-25 12:05:00,98.14,98.19,98.09,98.12,20396.0,97.639,97.6887,97.5892,97.6191,20396.0
2018-07-25 12:10:00,98.09,98.14,98.05,98.13,31928.0,97.5892,97.639,97.5494,97.629,31928.0
2018-07-25 12:15:00,98.14,98.25,98.11,98.17,45534.0,97.639,97.7484,97.6091,97.6688,45534.0
2018-07-25 12:20:00,98.2,98.25,98.13,98.19,107570.0,97.6987,97.7484,97.629,97.6887,107570.0
2018-07-25 12:25:00,98.18,98.23,98.08,98.22,33856.0,97.6788,97.7285,97.5793,97.7186,33856.0
2018-07-25 12:30:00,98.23,98.29,98.19,98.27,50168.0,97.7285,97.7882,97.6887,97.7683,50168.0
2018-07-25 12:35:00,98.24,98.27,98.18,98.23,15764.0,97.7385,97.7683,97.6788,97.7285,15764.0
2018-07-25 12:40:00,98.25,98.32,98.2,98.27,20095.0,97.7484,97.818,97.6987,97.7683,20095.0
2018-07-25 12:45:00,98.26,98.26,98.02,98.03,56686.0,97.7584,97.7584,97.5196,97.5295,56686.0
2018-07-25 12:50:00,98.02,98.22,97.99,98.2,14935.0,97.5196,97.7186,97.4897,97.6987,14935.0
2018-07-25 12:55:00,98.19,98.2,98.08,98.15,5128.0,97.6887,97.6987,97.5793,97.6489,5128.0
2018-07-25 13:00:00,98.17,98.2,98.11,98.14,1900.0,97.6688,97.6987,97.6091,97.639,1900.0
2018-07-25 13:05:00,98.1,98.1,97.99,98.05,28264.0,97.5992,97.5992,97.4897,97.5494,28264.0
2018-07-25 13:10:00,98.05,98.05,97.85,97.88,89911.0,97.5494,97.5494,97.3504,97.3803,89911.0
2018-07-25 13:15:00,97.89,97.95,97.85,97.92,9781.0,97.3902,97.4499,97.3504,97.4201,9781.0
2018-07-25 13:20:00,97.88,97.88,97.78,97.79,12787.0,97.3803,97.3803,97.2808,97.2908,12787.0
2018-07-25 13:25:00,97.8,97.88,97.79,97.86,4224.0,97.3007,97.3803,97.2908,97.3604,4224.0
2018-07-25 13:30:00,97.87,97.88,97.72,97.75,24430.0,97.3703,97.3803,97.2211,97.251,24430.0
2018-07-25 13:35:00,97.72,97.84,97.7,97.77,26237.0,97.2211,97.3405,97.2012,97.2709,26237.0
2018-07-25 13:40:00,97.77,97.79,97.75,97.77,12464.0,97.2709,97.2908,97.251,97.2709,12464.0
2018-07-25 13:45:00,97.78,97.81,97.62,97.7,36851.0,97.2808,97.3107,97.1216,97.2012,36851.0
2018-07-25 13:50:00,97.68,97.74,97.55,97.55,45877.0,97.1813,97.241,97.052,97.052,45877.0
2018-07-25 13:55:00,97.55,97.58,97.47,97.55,18267.0,97.052,97.0818,96.9724,97.052,18267.0
2018-07-25 14:00:00,97.56,97.62,97.53,97.59,28626.0,97.0619,97.1216,97.0321,97.0918,28626.0
2018-07-25 14:05:00,97.61,97.65,97.56,97.58,29938.0,97.1117,97.1515,97.0619,97.0818,29938.0
2018-07-25 14:10:00,97.57,97.67,97.53,97.61,44875.0,97.0719,97.1714,97.0321,97.1117,44875.0
2018-07-25 14:15:00,97.61,97.65,97.57,97.64,14530.0,97.1117,97.1515,97.0719,97.1415,14530.0
2018-07-25 14:20:00,97.64,97.68,97.53,97.53,19832.0,97.1415,97.1813,97.0321,97.0321,19832.0
2018-07-25 14:25:00,97.54,97.61,97.46,97.61,64327.0,97.042,97.1117,96.9624,97.1117,64327.0
2018-07-25 14:30:00,97.61,97.73,97.61,97.7,19276.0,97.1117,97.2311,97.1117,97.2012,19276.0
2018-07-25 14:35:00,97.73,97.81,97.68,97.71,25212.0,97.2311,97.3107,97.1813,97.2112,25212.0
2018-07-25 14:40:00,97.72,97.74,97.64,97.7,47373.0,97.2211,97.241,97.1415,97.2012,47373.0
2018-07-25 14:45:00,97.71,97.71,97.59,97.63,76034.0,97.2112,97.2112,97.0918,97.1316,76034.0
2018-07-25 14:50:00,97.62,97.62,97.5,97.54,93653.0,97.1216,97.1216,97.0022,97.042,93653.0
2018-07-25 14:55:00,97.53,97.66,97.52,97.62,43441.0,97.0321,97.1614,97.0221,97.1216,43441.0
2018-07-25 15:00:00,97.63,97.68,97.59,97.63,23840.0,97.1316,97.1813,97.0918,97.1316,23840.0
2018-07-25 15:05:00,97.62,97.69,97.56,97.57,18329.0,97.1216,97.1913,97.0619,97.0719,18329.0
2018-07-25 15:10:00,97.57,97.61,97.51,97.59,35401.0,97.0719,97.1117,97.0122,97.0918,35401.0
2018-07-25 15:15:00,97.6,97.64,97.56,97.61,36438.0,97.1017,97.1415,97.0619,97.1117,36438.0
2018-07-25 15:20:00,97.62,97.63,97.43,97.44,61279.0,97.1216,97.1316,96.9326,96.9425,61279.0
2018-07-25 15:25:00,97.44,97.46,97.26,97.32,133306.0,96.9425,96.9624,96.7635,96.8232,133306.0
2018-07-25 15:30:00,97.31,97.35,97.19,97.21,141503.0,96.8132,96.853,96.6938,96.7137,141503.0
2018-07-25 15:35:00,97.21,97.46,97.2,97.42,132038.0,96.7137,96.9624,96.7038,96.9226,132038.0
2018-07-25 15:40:00,97.42,97.49,97.39,97.39,45553.0,96.9226,96.9923,96.8928,96.8928,45553.0
2018-07-25 15:45:00,97.4,97.54,97.33,97.52,74402.0,96.9027,97.042,96.8331,97.0221,74402.0
2018-07-25 15:50:00,97.53,97.63,97.45,97.63,156977.0,97.0321,97.1316,96.9525,97.1316,156977.0
2018-07-25 15:55:00,97.63,97.7,97.5,97.67,183240.0,97.1316,97.2012,97.0022,97.1714,183240.0
2018-07-26 09:30:00,97.39,97.46,96.91,96.94,118710.0,96.8928,96.9624,96.4152,96.4451,118710.0
2018-07-26 09:35:00,96.94,97.04,96.63,96.66,91242.0,96.4451,96.5446,96.1367,96.1665,91242.0
2018-07-26 09:40:00,96.63,96.96,96.58,96.86,82285.0,96.1367,96.465,96.0869,96.3655,82285.0
2018-07-26 09:45:00,96.83,97.02,96.72,96.83,73851.0,96.3357,96.5247,96.2262,96.3357,73851.0
2018-07-26 09:50:00,96.86,96.91,96.65,96.68,63054.0,96.3655,96.4152,96.1566,96.1864,63054.0
2018-07-26 09:55:00,96.66,96.72,96.55,96.7,27441.0,96.1665,96.2262,96.0571,96.2063,27441.0
2018-07-26 10:00:00,96.71,96.88,96.57,96.64,47632.0,96.2163,96.3854,96.077,96.1466,47632.0
2018-07-26 10:05:00,96.65,96.81,96.64,96.81,27084.0,96.1566,96.3158,96.1466,96.3158,27084.0
2018-07-26 10:10:00,96.83,97.12,96.83,97.02,75851.0,96.3357,96.6242,96.3357,96.5247,75851.0
2018-07-26 10:15:00,97.02,97.11,96.83,97.01,45960.0,96.5247,96.6142,96.3357,96.5147,45960.0
2018-07-26 10:20:00,97.02,97.4,96.95,97.37,36359.0,96.5247,96.9027,96.455,96.8729,36359.0
2018-07-26 10:25:00,97.38,97.49,97.32,97.46,30526.0,96.8828,96.9923,96.8232,96.9624,30526.0
2018-07-26 10:30:00,97.49,97.69,97.47,97.6,59300.0,96.9923,97.1913,96.9724,97.1017,59300.0
2018-07-26 10:35:00,97.58,97.86,97.57,97.84,55093.0,97.0818,97.3604,97.0719,97.3405,55093.0
2018-07-26 10:40:00,97.84,98.2,97.84,98.2,63228.0,97.3405,97.6987,97.3405,97.6987,63228.0
2018-07-26 10:45:00,98.19,98.31,98.06,98.08,44177.0,97.6887,97.8081,97.5594,97.5793,44177.0
2018-07-26 10:50:00,98.07,98.22,98.07,98.14,16228.0,97.5693,97.7186,97.5693,97.639,16228.0
2018-07-26 10:55:00,98.14,98.28,98.08,98.24,41009.0,97.639,97.7783,97.5793,97.7385,41009.0
2018-07-26 11:00:00,98.21,98.39,98.18,98.26,33384.0,97.7086,97.8877,97.6788,97.7584,33384.0
2018-07-26 11:05:00,98.27,98.52,98.27,98.52,74096.0,97.7683,98.017,97.7683,98.017,74096.0
2018-07-26 11:10:00,98.53,98.56,98.27,98.29,75584.0,98.027,98.0568,97.7683,97.7882,75584.0
2018-07-26 11:15:00,98.29,98.44,98.21,98.38,18352.0,97.7882,97.9374,97.7086,97.8777,18352.0
2018-07-26 11:20:00,98.37,98.52,98.35,98.52,25113.0,97.8678,98.017,97.8479,98.017,25113.0
2018-07-26 11:25:00,98.54,98.54,98.36,98.4,8131.0,98.0369,98.0369,97.8578,97.8976,8131.0
2018-07-26 11:30:00,98.35,98.35,98.04,98.04,11680.0,97.8479,97.8479,97.5395,97.5395,11680.0
2018-07-26 11:35:00,98.02,98.12,98.0,98.0,15695.0,97.5196,97.6191,97.4997,97.4997,15695.0
2018-07-26 11:40:00,98.01,98.07,97.92,97.94,13552.0,97.5096,97.5693,97.4201,97.44,13552.0
2018-07-26 11:45:00,97.94,97.95,97.74,97.75,30254.0,97.44,97.4499,97.241,97.251,30254.0
2018-07-26 11:50:00,97.77,97.81,97.67,97.81,18201.0,97.2709,97.3107,97.1714,97.3107,18201.0
2018-07-26 11:55:00,97.82,97.98,97.78,97.97,11393.0,97.3206,97.4798,97.2808,97.4698,11393.0
2018-07-26 12:00:00,98.0,98.02,97.87,97.88,44607.0,97.4997,97.5196,97.3703,97.3803,44607.0
2018-07-26 12:05:00,97.88,97.88,97.71,97.71,21843.0,97.3803,97.3803,97.2112,97.2112,21843.0
2018-07-26 12:10:00,97.67,97.69,97.5,97.54,25399.0,97.1714,97.1913,97.0022,97.042,25399.0
2018-07-26 12:15:00,97.54,97.59,97.51,97.59,26395.0,97.042,97.0918,97.0122,97.0918,26395.0
2018-07-26 12:20:00,97.6,97.66,97.54,97.54,14593.0,97.1017,97.1614,97.042,97.042,14593.0
2018-07-26 12:25:00,97.52,97.59,97.46,97.54,19686.0,97.0221,97.0918,96.9624,97.042,19686.0
2018-07-26 12:30:00,97.55,97.6,97.47,97.47,12263.0,97.052,97.1017,96.9724,96.9724,12263.0
2018-07-26 12:35:00,97.5,97.6,97.47,97.6,9616.0,97.0022,97.1017,96.9724,97.1017,9616.0
2018-07-26 12:40:00,97.59,97.64,97.55,97.61,7265.0,97.0918,97.1415,97.052,97.1117,7265.0
2018-07-26 12:45:00,97.6,97.64,97.52,97.56,13067.0,97.1017,97.1415,97.0221,97.0619,13067.0
2018-07-26 12:50:00,97.58,97.64,97.51,97.59,47259.0,97.0818,97.1415,97.0122,97.0918,47259.0
2018-07-26 12:55:00,97.6,97.65,97.26,97.42,195513.0,97.1017,97.1515,96.7635,96.9226,195513.0
2018-07-26 13:00:00,97.42,97.43,97.36,97.41,19062.0,96.9226,96.9326,96.863,96.9127,19062.0
2018-07-26 13:05:00,97.42,97.43,97.23,97.28,39370.0,96.9226,96.9326,96.7336,96.7834,39370.0
2018-07-26 13:10:00,97.26,97.31,97.22,97.23,17385.0,96.7635,96.8132,96.7237,96.7336,17385.0
2018-07-26 13:15:00,97.22,97.34,97.19,97.29,18280.0,96.7237,96.8431,96.6938,96.7933,18280.0
2018-07-26 13:20:00,97.31,97.36,97.27,97.36,26860.0,96.8132,96.863,96.7734,96.863,26860.0
2018-07-26 13:25:00,97.33,97.38,97.29,97.3,28523.0,96.8331,96.8828,96.7933,96.8033,28523.0
2018-07-26 13:30:00,97.3,97.3,97.22,97.25,9682.0,96.8033,96.8033,96.7237,96.7535,9682.0
2018-07-26 13:35:00,97.26,97.33,97.21,97.33,10409.0,96.7635,96.8331,96.7137,96.8331,10409.0
2018-07-26 13:40:00,97.38,97.42,97.34,97.36,11967.0,96.8828,96.9226,96.8431,96.863,11967.0
2018-07-26 13:45:00,97.37,97.39,97.25,97.32,8612.0,96.8729,96.8928,96.7535,96.8232,8612.0
2018-07-26 13:50:00,97.29,97.39,97.29,97.38,9250.0,96.7933,96.8928,96.7933,96.8828,9250.0
2018-07-26 13:55:00,97.37,97.47,97.35,97.45,4100.0,96.8729,96.9724,96.853,96.9525,4100.0
2018-07-26 14:00:00,97.45,97.49,97.42,97.47,8622.0,96.9525,96.9923,96.9226,96.9724,8622.0
2018-07-26 14:05:00,97.46,97.58,97.44,97.58,20236.0,96.9624,97.0818,96.9425,97.0818,20236.0
2018-07-26 14:10:00,97.59,97.63,97.48,97.5,17323.0,97.0918,97.1316,96.9823,97.0022,17323.0
2018-07-26 14:15:00,97.53,97.56,97.49,97.53,11545.0,97.0321,97.0619,96.9923,97.0321,11545.0
2018-07-26 14:20:00,97.55,97.68,97.53,97.6,24385.0,97.052,97.1813,97.0321,97.1017,24385.0
2018-07-26 14:25:00,97.62,97.76,97.62,97.75,15886.0,97.1216,97.2609,97.1216,97.251,15886.0
2018-07-26 14:30:00,97.72,97.85,97.71,97.85,42285.0,97.2211,97.3504,97.2112,97.3504,42285.0
2018-07-26 14:35:00,97.84,97.9,97.84,97.86,36836.0,97.3405,97.4002,97.3405,97.3604,36836.0
2018-07-26 14:40:00,97.87,97.87,97.76,97.76,42219.0,97.3703,97.3703,97.2609,97.2609,42219.0
2018-07-26 14:45:00,97.77,97.78,97.72,97.75,16961.0,97.2709,97.2808,97.2211,97.251,16961.0
2018-07-26 14:50:00,97.76,97.82,97.71,97.75,112425.0,97.2609,97.3206,97.2112,97.251,112425.0
2018-07-26 14:55:00,97.75,97.77,97.69,97.72,22965.0,97.251,97.2709,97.1913,97.2211,22965.0
2018-07-26 15:00:00,97.72,97.78,97.68,97.78,44541.0,97.2211,97.2808,97.1813,97.2808,44541.0
2018-07-26 15:05:00,97.79,97.93,97.79,97.89,29364.0,97.2908,97.43,97.2908,97.3902,29364.0
2018-07-26 15:10:00,97.9,97.97,97.84,97.97,37130.0,97.4002,97.4698,97.3405,97.4698,37130.0
2018-07-26 15:15:00,97.96,97.96,97.76,97.83,47722.0,97.4599,97.4599,97.2609,97.3306,47722.0
2018-07-26 15:20:00,97.83,97.85,97.69,97.7,34776.0,97.3306,97.3504,97.1913,97.2012,34776.0
2018-07-26 15:25:00,97.7,97.71,97.66,97.68,16008.0,97.2012,97.2112,97.1614,97.1813,16008.0
2018-07-26 15:30:00,97.67,97.68,97.56,97.61,25535.0,97.1714,97.1813,97.0619,97.1117,25535.0
2018-07-26 15:35:00,97.61,97.62,97.41,97.44,42684.0,97.1117,97.1216,96.9127,96.9425,42684.0
2018-07-26 15:40:00,97.44,97.58,97.32,97.54,81059.0,96.9425,97.0818,96.8232,97.042,81059.0
2018-07-26 15:45:00,97.53,97.65,97.49,97.64,59795.0,97.0321,97.1515,96.9923,97.1415,59795.0
2018-07-26 15:50:00,97.64,97.72,97.58,97.65,110356.0,97.1415,97.2211,97.0818,97.1515,110356.0
2018-07-26 15:55:00,97.65,97.74,97.6,97.63,114784.0,97.1515,97.241,97.1017,97.1316,114784.0
2018-07-27 09:30:00,97.7,97.82,97.13,97.22,93615.0,97.2012,97.3206,96.6341,96.7237,93615.0
2018-07-27 09:35:00,97.18,97.18,96.48,96.56,120200.0,96.6839,96.6839,95.9874,96.067,120200.0
2018-07-27 09:40:00,96.57,96.59,96.16,96.32,171110.0,96.077,96.0969,95.6691,95.8283,171110.0
2018-07-27 09:45:00,96.35,96.47,96.27,96.41,96093.0,95.8581,95.9775,95.7785,95.9178,96093.0
2018-07-27 09:50:00,96.4,96.4,96.16,96.23,98477.0,95.9079,95.9079,95.6691,95.7387,98477.0
2018-07-27 09:55:00,96.26,96.28,95.83,95.89,127312.0,95.7686,95.7885,95.3408,95.4005,127312.0
2018-07-27 10:00:00,95.9,96.03,95.83,95.84,116892.0,95.4104,95.5397,95.3408,95.3507,116892.0
2018-07-27 10:05:00,95.83,95.83,95.56,95.75,124769.0,95.3408,95.3408,95.0721,95.2612,124769.0
2018-07-27 10:10:00,95.76,95.9,95.69,95.77,50064.0,95.2711,95.4104,95.2015,95.2811,50064.0
2018-07-27 10:15:00,95.76,96.02,95.71,95.9,55393.0,95.2711,95.5298,95.2214,95.4104,55393.0
2018-07-27 10:20:00,95.92,96.0,95.84,95.9,54465.0,95.4303,95.5099,95.3507,95.4104,54465.0
2018-07-27 10:25:00,95.89,96.0,95.76,95.79,39054.0,95.4005,95.5099,95.2711,95.301,39054.0
2018-07-27 10:30:00,95.75,95.94,95.68,95.8,56820.0,95.2612,95.4502,95.1915,95.3109,56820.0
2018-07-27 10:35:00,95.77,95.82,95.67,95.73,24360.0,95.2811,95.3308,95.1816,95.2413,24360.0
2018-07-27 10:40:00,95.7,95.7,95.42,95.51,96291.0,95.2114,95.2114,94.9329,95.0224,96291.0
2018-07-27 10:45:00,95.51,95.59,95.38,95.39,97155.0,95.0224,95.102,94.8931,94.903,97155.0
2018-07-27 10:50:00,95.39,95.67,95.39,95.65,58040.0,94.903,95.1816,94.903,95.1617,58040.0
2018-07-27 10:55:00,95.65,95.66,95.38,95.5,77038.0,95.1617,95.1716,94.8931,95.0124,77038.0
2018-07-27 11:00:00,95.49,95.62,95.44,95.59,38231.0,95.0025,95.1318,94.9528,95.102,38231.0
2018-07-27 11:05:00,95.58,95.58,95.4,95.44,47390.0,95.092,95.092,94.913,94.9528,47390.0
2018-07-27 11:10:00,95.42,95.48,95.3,95.34,53209.0,94.9329,94.9925,94.8135,94.8533,53209.0
2018-07-27 11:15:00,95.33,95.34,95.2,95.25,56459.0,94.8433,94.8533,94.714,94.7637,56459.0
2018-07-27 11:20:00,95.28,95.31,95.08,95.11,109596.0,94.7936,94.8234,94.5946,94.6244,109596.0
2018-07-27 11:25:00,95.07,95.12,94.9,94.95,36274.0,94.5846,94.6344,94.4155,94.4653,36274.0
2018-07-27 11:30:00,94.96,95.42,94.91,95.4,90077.0,94.4752,94.9329,94.4255,94.913,90077.0
2018-07-27 11:35:00,95.39,95.46,95.26,95.37,113493.0,94.903,94.9727,94.7737,94.8831,113493.0
2018-07-27 11:40:00,95.37,95.63,95.36,95.54,119222.0,94.8831,95.1418,94.8732,95.0522,119222.0
2018-07-27 11:45:00,95.53,95.53,95.32,95.34,32363.0,95.0423,95.0423,94.8334,94.8533,32363.0
2018-07-27 11:50:00,95.39,95.57,95.39,95.5,33479.0,94.903,95.0821,94.903,95.0124,33479.0
2018-07-27 11:55:00,95.49,95.54,95.32,95.32,21593.0,95.0025,95.0522,94.8334,94.8334,21593.0
2018-07-27 12:00:00,95.26,95.41,95.22,95.26,53053.0,94.7737,94.9229,94.7339,94.7737,53053.0
2018-07-27 12:05:00,95.26,95.28,95.13,95.26,46342.0,94.7737,94.7936,94.6443,94.7737,46342.0
2018-07-27 12:10:00,95.23,95.27,95.17,95.2,20453.0,94.7438,94.7836,94.6841,94.714,20453.0
2018-07-27 12:15:00,95.18,95.18,95.03,95.12,33580.0,94.6941,94.6941,94.5448,94.6344,33580.0
2018-07-27 12:20:00,95.1,95.1,94.92,94.95,41170.0,94.6145,94.6145,94.4354,94.4653,41170.0
2018-07-27 12:25:00,94.95,95.05,94.88,95.03,78696.0,94.4653,94.5647,94.3956,94.5448,78696.0
2018-07-27 12:30:00,95.02,95.03,94.9,94.94,56116.0,94.5349,94.5448,94.4155,94.4553,56116.0
2018-07-27 12:35:00,94.89,94.96,94.69,94.73,58419.0,94.4056,94.4752,94.2066,94.2464,58419.0
2018-07-27 12:40:00,94.75,94.8,94.68,94.7,33336.0,94.2663,94.316,94.1966,94.2165,33336.0
2018-07-27 12:45:00,94.69,94.7,94.6,94.6,50903.0,94.2066,94.2165,94.117,94.117,50903.0
2018-07-27 12:50:00,94.58,94.59,94.45,94.5,101022.0,94.0971,94.1071,93.9678,94.0176,101022.0
2018-07-27 12:55:00,94.5,94.5,94.21,94.23,164727.0,94.0176,94.0176,93.729,93.7489,164727.0
2018-07-27 13:00:00,94.2,94.23,93.99,94.22,161608.0,93.7191,93.7489,93.5102,93.739,161608.0
2018-07-27 13:05:00,94.24,94.59,94.24,94.51,80737.0,93.7589,94.1071,93.7589,94.0275,80737.0
2018-07-27 13:10:00,94.51,94.53,94.33,94.43,31015.0,94.0275,94.0474,93.8484,93.9479,31015.0
2018-07-27 13:15:00,94.43,94.46,94.28,94.35,84226.0,93.9479,93.9778,93.7987,93.8683,84226.0
2018-07-27 13:20:00,94.34,94.38,94.19,94.21,106210.0,93.8584,93.8982,93.7091,93.729,106210.0
2018-07-27 13:25:00,94.19,94.59,94.19,94.5,80732.0,93.7091,94.1071,93.7091,94.0176,80732.0
2018-07-27 13:30:00,94.5,94.51,94.19,94.34,170496.0,94.0176,94.0275,93.7091,93.8584,170496.0
2018-07-27 13:35:00,94.33,94.45,94.22,94.28,121612.0,93.8484,93.9678,93.739,93.7987,121612.0
2018-07-27 13:40:00,94.29,94.41,94.23,94.38,100651.0,93.8086,93.928,93.7489,93.8982,100651.0
2018-07-27 13:45:00,94.39,94.69,94.38,94.65,207880.0,93.9081,94.2066,93.8982,94.1668,207880.0
2018-07-27 13:50:00,94.63,94.77,94.62,94.68,36291.0,94.1469,94.2862,94.1369,94.1966,36291.0
2018-07-27 13:55:00,94.69,94.99,94.65,94.99,75532.0,94.2066,94.5051,94.1668,94.5051,75532.0
2018-07-27 14:00:00,94.99,95.4,94.98,95.39,194725.0,94.5051,94.913,94.4951,94.903,194725.0
2018-07-27 14:05:00,95.38,95.39,95.07,95.13,53252.0,94.8931,94.903,94.5846,94.6443,53252.0
2018-07-27 14:10:00,95.14,95.22,95.01,95.08,80947.0,94.6543,94.7339,94.5249,94.5946,80947.0
2018-07-27 14:15:00,95.09,95.29,94.97,95.0,77921.0,94.6045,94.8035,94.4852,94.515,77921.0
2018-07-27 14:20:00,94.98,95.02,94.88,94.92,49202.0,94.4951,94.5349,94.3956,94.4354,49202.0
2018-07-27 14:25:00,94.92,94.94,94.78,94.88,17542.0,94.4354,94.4553,94.2961,94.3956,17542.0
2018-07-27 14:30:00,94.85,95.01,94.76,94.95,62212.0,94.3658,94.5249,94.2762,94.4653,62212.0
2018-07-27 14:35:00,94.92,94.93,94.73,94.74,66295.0,94.4354,94.4454,94.2464,94.2563,66295.0
2018-07-27 14:40:00,94.74,94.86,94.68,94.71,92097.0,94.2563,94.3757,94.1966,94.2265,92097.0
2018-07-27 14:45:00,94.69,94.76,94.67,94.67,49913.0,94.2066,94.2762,94.1867,94.1867,49913.0
2018-07-27 14:50:00,94.68,94.74,94.59,94.74,30245.0,94.1966,94.2563,94.1071,94.2563,30245.0
2018-07-27 14:55:00,94.75,94.75,94.66,94.68,9474.0,94.2663,94.2663,94.1767,94.1966,9474.0
2018-07-27 15:00:00,94.69,94.85,94.69,94.77,32671.0,94.2066,94.3658,94.2066,94.2862,32671.0
2018-07-27 15:05:00,94.77,94.96,94.77,94.91,19467.0,94.2862,94.4752,94.2862,94.4255,19467.0
2018-07-27 15:10:00,94.88,95.11,94.87,95.04,63198.0,94.3956,94.6244,94.3857,94.5548,63198.0
2018-07-27 15:15:00,95.05,95.14,94.96,95.09,58194.0,94.5647,94.6543,94.4752,94.6045,58194.0
2018-07-27 15:20:00,95.08,95.18,94.94,95.16,149432.0,94.5946,94.6941,94.4553,94.6742,149432.0
2018-07-27 15:25:00,95.16,95.18,94.92,94.96,52548.0,94.6742,94.6941,94.4354,94.4752,52548.0
2018-07-27 15:30:00,94.97,95.18,94.95,95.15,98909.0,94.4852,94.6941,94.4653,94.6642,98909.0
2018-07-27 15:35:00,95.15,95.25,95.1,95.23,138041.0,94.6642,94.7637,94.6145,94.7438,138041.0
2018-07-27 15:40:00,95.22,95.31,95.15,95.27,163074.0,94.7339,94.8234,94.6642,94.7836,163074.0
2018-07-27 15:45:00,95.27,95.28,95.1,95.1,201448.0,94.7836,94.7936,94.6145,94.6145,201448.0
2018-07-27 15:50:00,95.11,95.11,94.75,94.79,276451.0,94.6244,94.6244,94.2663,94.3061,276451.0
2018-07-27 15:55:00,94.79,95.0,94.71,94.87,998845.0,94.3061,94.515,94.2265,94.3857,998845.0
2018-07-30 09:30:00,94.8,95.06,94.7,94.76,100497.0,94.316,94.5747,94.2165,94.2762,100497.0
2018-07-30 09:35:00,94.67,94.67,94.03,94.04,140007.0,94.1867,94.1867,93.55,93.5599,140007.0
2018-07-30 09:40:00,94.0,94.12,93.45,93.46,159402.0,93.5201,93.6395,92.9729,92.9829,159402.0
2018-07-30 09:45:00,93.46,93.74,93.31,93.41,323552.0,92.9829,93.2614,92.8336,92.9331,323552.0
2018-07-30 09:50:00,93.39,93.95,93.35,93.54,244896.0,92.9132,93.4704,92.8734,93.0625,244896.0
2018-07-30 09:55:00,93.56,93.97,93.54,93.65,119294.0,93.0824,93.4903,93.0625,93.1719,119294.0
2018-07-30 10:00:00,93.64,93.95,93.49,93.51,68379.0,93.1619,93.4704,93.0127,93.0326,68379.0
2018-07-30 10:05:00,93.53,94.58,93.53,94.57,173952.0,93.0525,94.0971,93.0525,94.0872,173952.0
2018-07-30 10:10:00,94.58,94.59,93.96,93.97,73529.0,94.0971,94.1071,93.4803,93.4903,73529.0
2018-07-30 10:15:00,94.01,94.16,93.9,94.06,144481.0,93.5301,93.6793,93.4206,93.5798,144481.0
2018-07-30 10:20:00,94.03,94.21,93.93,93.99,37805.0,93.55,93.729,93.4505,93.5102,37805.0
2018-07-30 10:25:00,94.0,94.29,93.87,94.22,46504.0,93.5201,93.8086,93.3908,93.739,46504.0
2018-07-30 10:30:00,94.17,94.18,93.89,93.97,32753.0,93.6892,93.6992,93.4107,93.4903,32753.0
2018-07-30 10:35:00,93.98,94.09,93.91,94.03,28735.0,93.5002,93.6096,93.4306,93.55,28735.0
2018-07-30 10:40:00,94.0,94.13,93.97,94.12,21250.0,93.5201,93.6494,93.4903,93.6395,21250.0
2018-07-30 10:45:00,94.15,94.52,93.98,94.49,102254.0,93.6693,94.0374,93.5002,94.0076,102254.0
2018-07-30 10:50:00,94.48,94.67,94.29,94.35,380816.0,93.9977,94.1867,93.8086,93.8683,380816.0
2018-07-30 10:55:00,94.32,94.34,94.12,94.13,22191.0,93.8385,93.8584,93.6395,93.6494,22191.0
2018-07-30 11:00:00,94.08,94.13,93.94,94.02,19898.0,93.5997,93.6494,93.4604,93.54,19898.0
2018-07-30 11:05:00,94.03,94.37,93.96,93.99,86322.0,93.55,93.8882,93.4803,93.5102,86322.0
2018-07-30 11:10:00,94.0,94.04,93.59,93.64,66230.0,93.5201,93.5599,93.1122,93.1619,66230.0
2018-07-30 11:15:00,93.67,93.86,93.57,93.76,45337.0,93.1918,93.3808,93.0923,93.2813,45337.0
2018-07-30 11:20:00,93.81,93.83,93.66,93.68,14981.0,93.3311,93.351,93.1818,93.2017,14981.0
2018-07-30 11:25:00,93.68,93.68,93.53,93.59,14038.0,93.2017,93.2017,93.0525,93.1122,14038.0
2018-07-30 11:30:00,93.58,93.67,93.5,93.6,16825.0,93.1022,93.1918,93.0227,93.1221,16825.0
2018-07-30 11:35:00,93.57,93.59,93.33,93.33,36838.0,93.0923,93.1122,92.8535,92.8535,36838.0
2018-07-30 11:40:00,93.38,93.52,93.22,93.25,54496.0,92.9033,93.0426,92.7441,92.7739,54496.0
2018-07-30 11:45:00,93.25,93.35,93.18,93.32,56728.0,92.7739,92.8734,92.7043,92.8436,56728.0
2018-07-30 11:50:00,93.3,93.33,93.21,93.27,106222.0,92.8237,92.8535,92.7341,92.7938,106222.0
2018-07-30 11:55:00,93.26,93.63,93.19,93.61,117563.0,92.7839,93.152,92.7142,93.1321,117563.0
2018-07-30 12:00:00,93.61,93.61,93.33,93.43,78386.0,93.1321,93.1321,92.8535,92.953,78386.0
2018-07-30 12:05:00,93.43,93.45,93.15,93.16,52552.0,92.953,92.9729,92.6744,92.6844,52552.0
2018-07-30 12:10:00,93.15,93.16,92.92,92.94,70135.0,92.6744,92.6844,92.4456,92.4655,70135.0
2018-07-30 12:15:00,92.95,93.15,92.94,93.09,58101.0,92.4755,92.6744,92.4655,92.6148,58101.0
2018-07-30 12:20:00,93.09,93.19,93.07,93.12,24098.0,92.6148,92.7142,92.5949,92.6446,24098.0
2018-07-30 12:25:00,93.12,93.2,93.05,93.05,25092.0,92.6446,92.7242,92.575,92.575,25092.0
2018-07-30 12:30:00,93.05,93.07,92.82,92.91,30382.0,92.575,92.5949,92.3461,92.4357,30382.0
2018-07-30 12:35:00,92.9,93.14,92.83,93.13,58983.0,92.4257,92.6645,92.3561,92.6545,58983.0
2018-07-30 12:40:00,93.13,93.15,92.9,93.0,64064.0,92.6545,92.6744,92.4257,92.5252,64064.0
2018-07-30 12:45:00,93.0,93.02,92.85,92.9,60890.0,92.5252,92.5451,92.376,92.4257,60890.0
2018-07-30 12:50:00,92.83,93.09,92.83,93.08,13020.0,92.3561,92.6148,92.3561,92.6048,13020.0
2018-07-30 12:55:00,93.05,93.36,93.05,93.33,41730.0,92.575,92.8834,92.575,92.8535,41730.0
2018-07-30 13:00:00,93.35,93.35,93.2,93.25,21535.0,92.8734,92.8734,92.7242,92.7739,21535.0
2018-07-30 13:05:00,93.23,93.44,93.23,93.44,33489.0,92.754,92.963,92.754,92.963,33489.0
2018-07-30 13:10:00,93.42,93.48,93.32,93.34,12768.0,92.9431,93.0028,92.8436,92.8635,12768.0
2018-07-30 13:15:00,93.33,93.37,93.18,93.21,30944.0,92.8535,92.8933,92.7043,92.7341,30944.0
2018-07-30 13:20:00,93.2,93.4,93.19,93.34,34861.0,92.7242,92.9232,92.7142,92.8635,34861.0
2018-07-30 13:25:00,93.35,93.38,93.22,93.23,24874.0,92.8734,92.9033,92.7441,92.754,24874.0
2018-07-30 13:30:00,93.22,93.37,93.19,93.32,83952.0,92.7441,92.8933,92.7142,92.8436,83952.0
2018-07-30 13:35:00,93.28,93.34,93.22,93.34,52753.0,92.8038,92.8635,92.7441,92.8635,52753.0
2018-07-30 13:40:00,93.35,93.36,93.22,93.29,41255.0,92.8734,92.8834,92.7441,92.8137,41255.0
2018-07-30 13:45:00,93.3,93.48,93.28,93.35,71241.0,92.8237,93.0028,92.8038,92.8734,71241.0
2018-07-30 13:50:00,93.37,93.67,93.36,93.58,87869.0,92.8933,93.1918,92.8834,93.1022,87869.0
2018-07-30 13:55:00,93.56,93.58,93.43,93.47,16215.0,93.0824,93.1022,92.953,92.9928,16215.0
2018-07-30 14:00:00,93.48,93.51,93.36,93.49,10323.0,93.0028,93.0326,92.8834,93.0127,10323.0
2018-07-30 14:05:00,93.51,93.63,93.43,93.45,21857.0,93.0326,93.152,92.953,92.9729,21857.0
2018-07-30 14:10:00,93.43,93.45,93.38,93.43,15194.0,92.953,92.9729,92.9033,92.953,15194.0
2018-07-30 14:15:00,93.44,93.51,93.37,93.37,8907.0,92.963,93.0326,92.8933,92.8933,8907.0
2018-07-30 14:20:00,93.35,93.35,93.21,93.23,29586.0,92.8734,92.8734,92.7341,92.754,29586.0
2018-07-30 14:25:00,93.22,93.26,93.1,93.13,32426.0,92.7441,92.7839,92.6247,92.6545,32426.0
2018-07-30 14:30:00,93.1,93.15,93.01,93.05,18026.0,92.6247,92.6744,92.5352,92.575,18026.0
2018-07-30 14:35:00,93.07,93.24,92.98,93.02,37832.0,92.5949,92.764,92.5053,92.5451,37832.0
2018-07-30 14:40:00,93.01,93.2,92.99,93.16,40912.0,92.5352,92.7242,92.5153,92.6844,40912.0
2018-07-30 14:45:00,93.15,93.28,93.14,93.2,23665.0,92.6744,92.8038,92.6645,92.7242,23665.0
2018-07-30 14:50:00,93.19,93.3,93.19,93.26,31360.0,92.7142,92.8237,92.7142,92.7839,31360.0
2018-07-30 14:55:00,93.24,93.34,93.08,93.08,91776.0,92.764,92.8635,92.6048,92.6048,91776.0
2018-07-30 15:00:00,93.1,93.37,93.05,93.37,83576.0,92.6247,92.8933,92.575,92.8933,83576.0
2018-07-30 15:05:00,93.38,93.42,93.32,93.34,33562.0,92.9033,92.9431,92.8436,92.8635,33562.0
2018-07-30 15:10:00,93.36,93.37,93.19,93.24,26093.0,92.8834,92.8933,92.7142,92.764,26093.0
2018-07-30 15:15:00,93.25,93.4,93.23,93.33,41935.0,92.7739,92.9232,92.754,92.8535,41935.0
2018-07-30 15:20:00,93.32,93.35,93.21,93.28,26682.0,92.8436,92.8734,92.7341,92.8038,26682.0
2018-07-30 15:25:00,93.26,93.29,93.21,93.28,29012.0,92.7839,92.8137,92.7341,92.8038,29012.0
2018-07-30 15:30:00,93.28,93.51,93.23,93.5,44248.0,92.8038,93.0326,92.754,93.0227,44248.0
2018-07-30 15:35:00,93.51,93.63,93.36,93.37,63870.0,93.0326,93.152,92.8834,92.8933,63870.0
2018-07-30 15:40:00,93.38,93.42,93.29,93.3,52499.0,92.9033,92.9431,92.8137,92.8237,52499.0
2018-07-30 15:45:00,93.3,93.31,93.19,93.31,58484.0,92.8237,92.8336,92.7142,92.8336,58484.0
2018-07-30 15:50:00,93.3,93.35,93.17,93.27,126459.0,92.8237,92.8734,92.6943,92.7938,126459.0
2018-07-30 15:55:00,93.27,93.42,93.22,93.36,479687.0,92.7938,92.9431,92.7441,92.8834,479687.0
2018-07-31 09:30:00,93.71,93.82,93.57,93.68,159746.0,93.2316,93.341,93.0923,93.2017,159746.0
2018-07-31 09:35:00,93.69,93.94,93.67,93.91,83522.0,93.2117,93.4604,93.1918,93.4306,83522.0
2018-07-31 09:40:00,93.99,94.07,93.78,93.99,218963.0,93.5102,93.5897,93.3012,93.5102,218963.0
2018-07-31 09:45:00,93.98,94.23,93.9,93.95,194981.0,93.5002,93.7489,93.4206,93.4704,194981.0
2018-07-31 09:50:00,93.93,93.98,93.79,93.96,53902.0,93.4505,93.5002,93.3112,93.4803,53902.0
2018-07-31 09:55:00,93.99,94.05,93.73,93.96,90796.0,93.5102,93.5698,93.2515,93.4803,90796.0
2018-07-31 10:00:00,93.94,94.15,93.89,94.12,126535.0,93.4604,93.6693,93.4107,93.6395,126535.0
2018-07-31 10:05:00,94.1,94.11,93.8,93.95,56642.0,93.6196,93.6295,93.3211,93.4704,56642.0
2018-07-31 10:10:00,93.95,94.19,93.89,93.98,104738.0,93.4704,93.7091,93.4107,93.5002,104738.0
2018-07-31 10:15:00,93.93,93.98,93.5,93.51,58422.0,93.4505,93.5002,93.0227,93.0326,58422.0
2018-07-31 10:20:00,93.49,93.86,93.42,93.71,54643.0,93.0127,93.3808,92.9431,93.2316,54643.0
2018-07-31 10:25:00,93.7,93.96,93.69,93.82,28699.0,93.2216,93.4803,93.2117,93.341,28699.0
2018-07-31 10:30:00,93.84,94.03,93.82,94.03,48985.0,93.3609,93.55,93.341,93.55,48985.0
2018-07-31 10:35:00,94.03,94.34,94.01,94.32,129946.0,93.55,93.8584,93.5301,93.8385,129946.0
2018-07-31 10:40:00,94.27,94.28,93.92,94.22,40841.0,93.7887,93.7987,93.4405,93.739,40841.0
2018-07-31 10:45:00,94.26,94.43,94.22,94.43,103495.0,93.7788,93.9479,93.739,93.9479,103495.0
2018-07-31 10:50:00,94.45,94.52,94.38,94.46,63023.0,93.9678,94.0374,93.8982,93.9778,63023.0
2018-07-31 10:55:00,94.47,94.71,94.44,94.51,66300.0,93.9877,94.2265,93.9579,94.0275,66300.0
2018-07-31 11:00:00,94.51,94.78,94.51,94.75,76024.0,94.0275,94.2961,94.0275,94.2663,76024.0
2018-07-31 11:05:00,94.75,94.89,94.73,94.84,55458.0,94.2663,94.4056,94.2464,94.3558,55458.0
2018-07-31 11:10:00,94.85,94.91,94.68,94.76,58402.0,94.3658,94.4255,94.1966,94.2762,58402.0
2018-07-31 11:15:00,94.76,94.85,94.45,94.45,36043.0,94.2762,94.3658,93.9678,93.9678,36043.0
2018-07-31 11:20:00,94.44,94.74,94.43,94.74,88023.0,93.9579,94.2563,93.9479,94.2563,88023.0
2018-07-31 11:25:00,94.77,94.97,94.75,94.93,52165.0,94.2862,94.4852,94.2663,94.4454,52165.0
2018-07-31 11:30:00,94.95,94.98,94.88,94.95,44351.0,94.4653,94.4951,94.3956,94.4653,44351.0
2018-07-31 11:35:00,94.97,95.21,94.97,95.11,52886.0,94.4852,94.7239,94.4852,94.6244,52886.0
2018-07-31 11:40:00,95.09,95.2,95.06,95.2,38740.0,94.6045,94.714,94.5747,94.714,38740.0
2018-07-31 11:45:00,95.2,95.32,95.15,95.16,62361.0,94.714,94.8334,94.6642,94.6742,62361.0
2018-07-31 11:50:00,95.18,95.42,95.16,95.42,48198.0,94.6941,94.9329,94.6742,94.9329,48198.0
2018-07-31 11:55:00,95.43,95.48,95.38,95.45,42304.0,94.9428,94.9925,94.8931,94.9627,42304.0
2018-07-31 12:00:00,95.46,95.65,95.46,95.58,27938.0,94.9727,95.1617,94.9727,95.092,27938.0
2018-07-31 12:05:00,95.55,95.64,95.47,95.57,32808.0,95.0622,95.1517,94.9826,95.0821,32808.0
2018-07-31 12:10:00,95.55,95.55,95.41,95.44,135590.0,95.0622,95.0622,94.9229,94.9528,135590.0
2018-07-31 12:15:00,95.41,95.54,95.41,95.46,34208.0,94.9229,95.0522,94.9229,94.9727,34208.0
2018-07-31 12:20:00,95.48,95.65,95.47,95.58,38279.0,94.9925,95.1617,94.9826,95.092,38279.0
2018-07-31 12:25:00,95.57,95.64,95.54,95.62,54117.0,95.0821,95.1517,95.0522,95.1318,54117.0
2018-07-31 12:30:00,95.59,95.59,95.46,95.5,14885.0,95.102,95.102,94.9727,95.0124,14885.0
2018-07-31 12:35:00,95.52,95.55,95.17,95.24,29431.0,95.0323,95.0622,94.6841,94.7538,29431.0
2018-07-31 12:40:00,95.22,95.34,95.2,95.29,11500.0,94.7339,94.8533,94.714,94.8035,11500.0
2018-07-31 12:45:00,95.28,95.36,95.25,95.35,22498.0,94.7936,94.8732,94.7637,94.8632,22498.0
2018-07-31 12:50:00,95.34,95.36,95.3,95.32,3650.0,94.8533,94.8732,94.8135,94.8334,3650.0
2018-07-31 12:55:00,95.31,95.36,95.27,95.27,5436.0,94.8234,94.8732,94.7836,94.7836,5436.0
2018-07-31 13:00:00,95.29,95.46,95.26,95.43,12501.0,94.8035,94.9727,94.7737,94.9428,12501.0
2018-07-31 13:05:00,95.41,95.41,95.1,95.16,32350.0,94.9229,94.9229,94.6145,94.6742,32350.0
2018-07-31 13:10:00,95.14,95.15,94.96,94.96,19912.0,94.6543,94.6642,94.4752,94.4752,19912.0
2018-07-31 13:15:00,94.98,94.99,94.77,94.84,11781.0,94.4951,94.5051,94.2862,94.3558,11781.0
2018-07-31 13:20:00,94.81,94.93,94.81,94.88,4761.0,94.326,94.4454,94.326,94.3956,4761.0
2018-07-31 13:25:00,94.87,94.95,94.87,94.9,7224.0,94.3857,94.4653,94.3857,94.4155,7224.0
2018-07-31 13:30:00,94.92,94.92,94.69,94.78,48732.0,94.4354,94.4354,94.2066,94.2961,48732.0
2018-07-31 13:35:00,94.77,94.77,94.62,94.65,19360.0,94.2862,94.2862,94.1369,94.1668,19360.0
2018-07-31 13:40:00,94.67,94.7,94.63,94.66,5719.0,94.1867,94.2165,94.1469,94.1767,5719.0
2018-07-31 13:45:00,94.6,94.75,94.58,94.66,26648.0,94.117,94.2663,94.0971,94.1767,26648.0
2018-07-31 13:50:00,94.66,94.73,94.61,94.67,6458.0,94.1767,94.2464,94.127,94.1867,6458.0
2018-07-31 13:55:00,94.68,94.8,94.68,94.77,4124.0,94.1966,94.316,94.1966,94.2862,4124.0
2018-07-31 14:00:00,94.75,94.8,94.61,94.61,8709.0,94.2663,94.316,94.127,94.127,8709.0
2018-07-31 14:05:00,94.65,94.67,94.57,94.61,14958.0,94.1668,94.1867,94.0872,94.127,14958.0
2018-07-31 14:10:00,94.61,94.72,94.57,94.71,23811.0,94.127,94.2364,94.0872,94.2265,23811.0
2018-07-31 14:15:00,94.69,94.71,94.63,94.71,10067.0,94.2066,94.2265,94.1469,94.2265,10067.0
2018-07-31 14:20:00,94.72,94.94,94.72,94.94,5709.0,94.2364,94.4553,94.2364,94.4553,5709.0
2018-07-31 14:25:00,94.94,95.06,94.93,95.06,4589.0,94.4553,94.5747,94.4454,94.5747,4589.0
2018-07-31 14:30:00,95.06,95.13,95.0,95.1,11786.0,94.5747,94.6443,94.515,94.6145,11786.0
2018-07-31 14:35:00,95.1,95.25,95.1,95.18,11290.0,94.6145,94.7637,94.6145,94.6941,11290.0
2018-07-31 14:40:00,95.19,95.19,95.05,95.17,10944.0,94.704,94.704,94.5647,94.6841,10944.0
2018-07-31 14:45:00,95.16,95.22,95.13,95.13,3707.0,94.6742,94.7339,94.6443,94.6443,3707.0
2018-07-31 14:50:00,95.09,95.13,95.03,95.07,10302.0,94.6045,94.6443,94.5448,94.5846,10302.0
2018-07-31 14:55:00,95.07,95.12,95.07,95.11,7106.0,94.5846,94.6344,94.5846,94.6244,7106.0
2018-07-31 15:00:00,95.09,95.12,95.07,95.08,125525.0,94.6045,94.6344,94.5846,94.5946,125525.0
2018-07-31 15:05:00,95.08,95.12,95.03,95.03,35225.0,94.5946,94.6344,94.5448,94.5448,35225.0
2018-07-31 15:10:00,95.01,95.03,94.93,94.98,8354.0,94.5249,94.5448,94.4454,94.4951,8354.0
2018-07-31 15:15:00,94.98,95.03,94.91,94.99,9567.0,94.4951,94.5448,94.4255,94.5051,9567.0
2018-07-31 15:20:00,94.96,95.06,94.96,95.0,13181.0,94.4752,94.5747,94.4752,94.515,13181.0
2018-07-31 15:25:00,95.0,95.08,94.98,95.02,61052.0,94.515,94.5946,94.4951,94.5349,61052.0
2018-07-31 15:30:00,95.0,95.13,95.0,95.05,39199.0,94.515,94.6443,94.515,94.5647,39199.0
2018-07-31 15:35:00,95.05,95.08,94.96,95.0,50308.0,94.5647,94.5946,94.4752,94.515,50308.0
2018-07-31 15:40:00,95.01,95.05,94.92,95.02,38240.0,94.5249,94.5647,94.4354,94.5349,38240.0
2018-07-31 15:45:00,95.03,95.04,94.88,94.96,61536.0,94.5448,94.5548,94.3956,94.4752,61536.0
2018-07-31 15:50:00,94.97,95.06,94.97,95.02,76644.0,94.4852,94.5747,94.4852,94.5349,76644.0
2018-07-31 15:55:00,95.03,95.19,95.0,95.18,267003.0,94.5448,94.704,94.515,94.6941,267003.0
2018-08-01 09:30:00,95.13,95.46,95.0,95.44,123394.0,94.6443,94.9727,94.515,94.9528,123394.0
2018-08-01 09:35:00,95.45,95.69,95.43,95.58,87074.0,94.9627,95.2015,94.9428,95.092,87074.0
2018-08-01 09:40:00,95.58,96.16,95.42,96.15,238732.0,95.092,95.6691,94.9329,95.6591,238732.0
2018-08-01 09:45:00,96.19,96.23,95.87,95.98,59579.0,95.6989,95.7387,95.3806,95.49,59579.0
2018-08-01 09:50:00,95.96,96.25,95.93,96.13,57279.0,95.4701,95.7586,95.4403,95.6392,57279.0
2018-08-01 09:55:00,96.15,96.21,96.01,96.15,111804.0,95.6591,95.7188,95.5198,95.6591,111804.0
2018-08-01 10:00:00,96.15,96.26,95.39,95.42,138808.0,95.6591,95.7686,94.903,94.9329,138808.0
2018-08-01 10:05:00,95.41,95.66,95.37,95.54,89286.0,94.9229,95.1716,94.8831,95.0522,89286.0
2018-08-01 10:10:00,95.55,96.05,95.54,96.05,60729.0,95.0622,95.5596,95.0522,95.5596,60729.0
2018-08-01 10:15:00,96.01,96.05,95.73,95.99,101648.0,95.5198,95.5596,95.2413,95.4999,101648.0
2018-08-01 10:20:00,96.01,96.15,95.97,96.03,34704.0,95.5198,95.6591,95.48,95.5397,34704.0
2018-08-01 10:25:00,96.0,96.02,95.8,95.83,20634.0,95.5099,95.5298,95.3109,95.3408,20634.0
2018-08-01 10:30:00,95.83,95.93,95.72,95.84,22902.0,95.3408,95.4403,95.2313,95.3507,22902.0
2018-08-01 10:35:00,95.83,96.06,95.81,96.0,60442.0,95.3408,95.5696,95.3209,95.5099,60442.0
2018-08-01 10:40:00,95.95,96.01,95.7,96.01,42800.0,95.4601,95.5198,95.2114,95.5198,42800.0
2018-08-01 10:45:00,95.98,96.1,95.79,95.99,42989.0,95.49,95.6094,95.301,95.4999,42989.0
2018-08-01 10:50:00,96.01,96.06,95.86,95.87,21247.0,95.5198,95.5696,95.3706,95.3806,21247.0
2018-08-01 10:55:00,95.87,95.87,95.6,95.6,25769.0,95.3806,95.3806,95.1119,95.1119,25769.0
2018-08-01 11:00:00,95.61,95.63,95.46,95.61,22484.0,95.1219,95.1418,94.9727,95.1219,22484.0
2018-08-01 11:05:00,95.59,95.62,95.48,95.55,12491.0,95.102,95.1318,94.9925,95.0622,12491.0
2018-08-01 11:10:00,95.56,95.63,95.22,95.24,73706.0,95.0721,95.1418,94.7339,94.7538,73706.0
2018-08-01 11:15:00,95.22,95.43,95.22,95.39,14278.0,94.7339,94.9428,94.7339,94.903,14278.0
2018-08-01 11:20:00,95.35,95.62,95.34,95.52,23335.0,94.8632,95.1318,94.8533,95.0323,23335.0
2018-08-01 11:25:00,95.5,95.62,95.46,95.51,27819.0,95.0124,95.1318,94.9727,95.0224,27819.0
2018-08-01 11:30:00,95.5,95.5,95.31,95.33,12069.0,95.0124,95.0124,94.8234,94.8433,12069.0
2018-08-01 11:35:00,95.28,95.34,95.11,95.29,33019.0,94.7936,94.8533,94.6244,94.8035,33019.0
2018-08-01 11:40:00,95.3,95.34,95.25,95.32,12579.0,94.8135,94.8533,94.7637,94.8334,12579.0
2018-08-01 11:45:00,95.29,95.3,95.2,95.22,7924.0,94.8035,94.8135,94.714,94.7339,7924.0
2018-08-01 11:50:00,95.19,95.19,94.92,95.13,54213.0,94.704,94.704,94.4354,94.6443,54213.0
2018-08-01 11:55:00,95.13,95.16,94.86,94.99,26992.0,94.6443,94.6742,94.3757,94.5051,26992.0
2018-08-01 12:00:00,94.98,95.22,94.89,95.18,85262.0,94.4951,94.7339,94.4056,94.6941,85262.0
2018-08-01 12:05:00,95.18,95.26,94.95,95.05,149048.0,94.6941,94.7737,94.4653,94.5647,149048.0
2018-08-01 12:10:00,95.06,95.08,94.88,95.08,38742.0,94.5747,94.5946,94.3956,94.5946,38742.0
2018-08-01 12:15:00,95.1,95.1,94.91,94.96,43066.0,94.6145,94.6145,94.4255,94.4752,43066.0
2018-08-01 12:20:00,94.96,95.0,94.78,94.8,40091.0,94.4752,94.515,94.2961,94.316,40091.0
2018-08-01 12:25:00,94.79,94.81,94.7,94.78,23994.0,94.3061,94.326,94.2165,94.2961,23994.0
2018-08-01 12:30:00,94.71,94.88,94.66,94.86,15765.0,94.2265,94.3956,94.1767,94.3757,15765.0
2018-08-01 12:35:00,94.86,94.91,94.76,94.88,47684.0,94.3757,94.4255,94.2762,94.3956,47684.0
2018-08-01 12:40:00,94.87,95.04,94.82,95.04,16126.0,94.3857,94.5548,94.3359,94.5548,16126.0
2018-08-01 12:45:00,95.05,95.11,95.01,95.05,36628.0,94.5647,94.6244,94.5249,94.5647,36628.0
2018-08-01 12:50:00,95.01,95.11,94.91,95.1,28390.0,94.5249,94.6244,94.4255,94.6145,28390.0
2018-08-01 12:55:00,95.1,95.14,94.88,94.92,13568.0,94.6145,94.6543,94.3956,94.4354,13568.0
2018-08-01 13:00:00,94.88,95.03,94.85,95.02,21614.0,94.3956,94.5448,94.3658,94.5349,21614.0
2018-08-01 13:05:00,95.03,95.15,94.97,95.12,79594.0,94.5448,94.6642,94.4852,94.6344,79594.0
2018-08-01 13:10:00,95.14,95.17,94.91,94.97,77078.0,94.6543,94.6841,94.4255,94.4852,77078.0
2018-08-01 13:15:00,94.95,95.16,94.93,95.14,5873.0,94.4653,94.6742,94.4454,94.6543,5873.0
2018-08-01 13:20:00,95.16,95.2,95.1,95.17,15538.0,94.6742,94.714,94.6145,94.6841,15538.0
2018-08-01 13:25:00,95.2,95.28,95.19,95.21,16846.0,94.714,94.7936,94.704,94.7239,16846.0
2018-08-01 13:30:00,95.21,95.37,95.19,95.37,10240.0,94.7239,94.8831,94.704,94.8831,10240.0
2018-08-01 13:35:00,95.4,95.52,95.37,95.5,18822.0,94.913,95.0323,94.8831,95.0124,18822.0
2018-08-01 13:40:00,95.5,95.51,95.36,95.47,39297.0,95.0124,95.0224,94.8732,94.9826,39297.0
2018-08-01 13:45:00,95.47,95.47,95.33,95.36,13942.0,94.9826,94.9826,94.8433,94.8732,13942.0
2018-08-01 13:50:00,95.38,95.48,95.36,95.43,27263.0,94.8931,94.9925,94.8732,94.9428,27263.0
2018-08-01 13:55:00,95.43,95.46,95.21,95.34,57539.0,94.9428,94.9727,94.7239,94.8533,57539.0
2018-08-01 14:00:00,95.34,95.43,95.24,95.29,19255.0,94.8533,94.9428,94.7538,94.8035,19255.0
2018-08-01 14:05:00,95.29,95.29,95.06,95.13,35749.0,94.8035,94.8035,94.5747,94.6443,35749.0
2018-08-01 14:10:00,95.15,95.2,94.93,95.15,57938.0,94.6642,94.714,94.4454,94.6642,57938.0
2018-08-01 14:15:00,95.18,95.37,95.18,95.37,32957.0,94.6941,94.8831,94.6941,94.8831,32957.0
2018-08-01 14:20:00,95.35,95.53,95.27,95.51,32320.0,94.8632,95.0423,94.7836,95.0224,32320.0
2018-08-01 14:25:00,95.53,95.72,95.53,95.7,34465.0,95.0423,95.2313,95.0423,95.2114,34465.0
2018-08-01 14:30:00,95.69,95.74,95.56,95.56,83695.0,95.2015,95.2512,95.0721,95.0721,83695.0
2018-08-01 14:35:00,95.55,95.55,95.34,95.37,25080.0,95.0622,95.0622,94.8533,94.8831,25080.0
2018-08-01 14:40:00,95.39,95.45,95.15,95.19,34849.0,94.903,94.9627,94.6642,94.704,34849.0
2018-08-01 14:45:00,95.19,95.46,95.19,95.46,21462.0,94.704,94.9727,94.704,94.9727,21462.0
2018-08-01 14:50:00,95.5,95.63,95.38,95.4,48242.0,95.0124,95.1418,94.8931,94.913,48242.0
2018-08-01 14:55:00,95.39,95.59,95.37,95.54,29063.0,94.903,95.102,94.8831,95.0522,29063.0
2018-08-01 15:00:00,95.54,95.66,95.5,95.52,34502.0,95.0522,95.1716,95.0124,95.0323,34502.0
2018-08-01 15:05:00,95.52,95.58,95.5,95.54,18639.0,95.0323,95.092,95.0124,95.0522,18639.0
2018-08-01 15:10:00,95.51,95.52,95.39,95.4,88041.0,95.0224,95.0323,94.903,94.913,88041.0
2018-08-01 15:15:00,95.44,95.45,95.34,95.38,28398.0,94.9528,94.9627,94.8533,94.8931,28398.0
2018-08-01 15:20:00,95.38,95.58,95.38,95.54,28318.0,94.8931,95.092,94.8931,95.0522,28318.0
2018-08-01 15:25:00,95.58,95.58,95.48,95.54,36877.0,95.092,95.092,94.9925,95.0522,36877.0
2018-08-01 15:30:00,95.54,95.54,95.42,95.46,52646.0,95.0522,95.0522,94.9329,94.9727,52646.0
2018-08-01 15:35:00,95.45,95.5,95.36,95.4,34123.0,94.9627,95.0124,94.8732,94.913,34123.0
2018-08-01 15:40:00,95.37,95.43,95.37,95.42,27359.0,94.8831,94.9428,94.8831,94.9329,27359.0
2018-08-01 15:45:00,95.43,95.49,95.36,95.36,97111.0,94.9428,95.0025,94.8732,94.8732,97111.0
2018-08-01 15:50:00,95.36,95.45,95.35,95.37,54283.0,94.8732,94.9627,94.8632,94.8831,54283.0
2018-08-01 15:55:00,95.37,95.42,95.34,95.37,165837.0,94.8831,94.9329,94.8533,94.8831,165837.0
2018-08-02 09:30:00,94.75,95.44,94.67,95.44,103017.0,94.2663,94.9528,94.1867,94.9528,103017.0
2018-08-02 09:35:00,95.4,95.4,95.02,95.08,23353.0,94.913,94.913,94.5349,94.5946,23353.0
2018-08-02 09:40:00,95.11,95.18,94.91,95.06,20352.0,94.6244,94.6941,94.4255,94.5747,20352.0
2018-08-02 09:45:00,95.06,95.2,94.87,94.98,25322.0,94.5747,94.714,94.3857,94.4951,25322.0
2018-08-02 09:50:00,94.95,95.05,94.89,94.99,31776.0,94.4653,94.5647,94.4056,94.5051,31776.0
2018-08-02 09:55:00,95.04,95.04,94.73,94.89,34873.0,94.5548,94.5548,94.2464,94.4056,34873.0
2018-08-02 10:00:00,94.94,95.19,94.9,95.16,18695.0,94.4553,94.704,94.4155,94.6742,18695.0
2018-08-02 10:05:00,95.18,95.36,95.1,95.25,25255.0,94.6941,94.8732,94.6145,94.7637,25255.0
2018-08-02 10:10:00,95.29,95.42,95.24,95.35,44774.0,94.8035,94.9329,94.7538,94.8632,44774.0
2018-08-02 10:15:00,95.33,95.73,95.33,95.67,39187.0,94.8433,95.2413,94.8433,95.1816,39187.0
2018-08-02 10:20:00,95.64,95.79,95.61,95.69,8825.0,95.1517,95.301,95.1219,95.2015,8825.0
2018-08-02 10:25:00,95.66,95.72,95.43,95.48,32125.0,95.1716,95.2313,94.9428,94.9925,32125.0
2018-08-02 10:30:00,95.49,95.52,95.28,95.35,22290.0,95.0025,95.0323,94.7936,94.8632,22290.0
2018-08-02 10:35:00,95.38,95.68,95.3,95.62,17082.0,94.8931,95.1915,94.8135,95.1318,17082.0
2018-08-02 10:40:00,95.58,95.85,95.55,95.84,23538.0,95.092,95.3607,95.0622,95.3507,23538.0
2018-08-02 10:45:00,95.86,95.87,95.68,95.73,24013.0,95.3706,95.3806,95.1915,95.2413,24013.0
2018-08-02 10:50:00,95.78,95.87,95.66,95.7,21166.0,95.291,95.3806,95.1716,95.2114,21166.0
2018-08-02 10:55:00,95.69,95.69,95.44,95.52,34350.0,95.2015,95.2015,94.9528,95.0323,34350.0
2018-08-02 11:00:00,95.5,95.51,95.19,95.2,18619.0,95.0124,95.0224,94.704,94.714,18619.0
2018-08-02 11:05:00,95.19,95.2,95.04,95.07,55617.0,94.704,94.714,94.5548,94.5846,55617.0
2018-08-02 11:10:00,95.08,95.2,94.95,95.17,89072.0,94.5946,94.714,94.4653,94.6841,89072.0
2018-08-02 11:15:00,95.15,95.3,95.07,95.17,70685.0,94.6642,94.8135,94.5846,94.6841,70685.0
2018-08-02 11:20:00,95.11,95.18,95.04,95.07,6422.0,94.6244,94.6941,94.5548,94.5846,6422.0
2018-08-02 11:25:00,95.08,95.15,95.03,95.08,10487.0,94.5946,94.6642,94.5448,94.5946,10487.0
2018-08-02 11:30:00,95.09,95.16,94.98,95.05,33150.0,94.6045,94.6742,94.4951,94.5647,33150.0
2018-08-02 11:35:00,95.04,95.31,95.04,95.3,43629.0,94.5548,94.8234,94.5548,94.8135,43629.0
2018-08-02 11:40:00,95.27,95.31,95.02,95.05,30356.0,94.7836,94.8234,94.5349,94.5647,30356.0
2018-08-02 11:45:00,95.05,95.22,95.01,95.16,18232.0,94.5647,94.7339,94.5249,94.6742,18232.0
2018-08-02 11:50:00,95.23,95.27,95.11,95.27,10224.0,94.7438,94.7836,94.6244,94.7836,10224.0
2018-08-02 11:55:00,95.27,95.28,95.16,95.19,46625.0,94.7836,94.7936,94.6742,94.704,46625.0
2018-08-02 12:00:00,95.18,95.27,95.06,95.27,29449.0,94.6941,94.7836,94.5747,94.7836,29449.0
2018-08-02 12:05:00,95.28,95.48,95.27,95.47,20765.0,94.7936,94.9925,94.7836,94.9826,20765.0
2018-08-02 12:10:00,95.44,95.54,95.44,95.52,19395.0,94.9528,95.0522,94.9528,95.0323,19395.0
2018-08-02 12:15:00,95.54,95.59,95.52,95.59,19173.0,95.0522,95.102,95.0323,95.102,19173.0
2018-08-02 12:20:00,95.6,95.76,95.57,95.75,23634.0,95.1119,95.2711,95.0821,95.2612,23634.0
2018-08-02 12:25:00,95.74,95.87,95.71,95.85,19157.0,95.2512,95.3806,95.2214,95.3607,19157.0
2018-08-02 12:30:00,95.85,95.87,95.74,95.78,9014.0,95.3607,95.3806,95.2512,95.291,9014.0
2018-08-02 12:35:00,95.78,95.82,95.72,95.77,9647.0,95.291,95.3308,95.2313,95.2811,9647.0
2018-08-02 12:40:00,95.81,95.82,95.71,95.71,5168.0,95.3209,95.3308,95.2214,95.2214,5168.0
2018-08-02 12:45:00,95.72,95.74,95.57,95.57,10363.0,95.2313,95.2512,95.0821,95.0821,10363.0
2018-08-02 12:50:00,95.58,95.63,95.52,95.58,9526.0,95.092,95.1418,95.0323,95.092,9526.0
2018-08-02 12:55:00,95.62,95.7,95.58,95.58,8075.0,95.1318,95.2114,95.092,95.092,8075.0
2018-08-02 13:00:00,95.6,95.78,95.6,95.78,5903.0,95.1119,95.291,95.1119,95.291,5903.0
2018-08-02 13:05:00,95.76,96.02,95.75,95.96,17685.0,95.2711,95.5298,95.2612,95.4701,17685.0
2018-08-02 13:10:00,96.02,96.05,95.91,95.91,19884.0,95.5298,95.5596,95.4204,95.4204,19884.0
2018-08-02 13:15:00,95.94,96.14,95.94,96.04,60082.0,95.4502,95.6492,95.4502,95.5497,60082.0
2018-08-02 13:20:00,96.07,96.12,95.98,95.99,10214.0,95.5795,95.6293,95.49,95.4999,10214.0
2018-08-02 13:25:00,95.99,96.01,95.95,95.97,7303.0,95.4999,95.5198,95.4601,95.48,7303.0
2018-08-02 13:30:00,95.98,96.0,95.82,95.87,32427.0,95.49,95.5099,95.3308,95.3806,32427.0
2018-08-02 13:35:00,95.86,95.94,95.81,95.83,16433.0,95.3706,95.4502,95.3209,95.3408,16433.0
2018-08-02 13:40:00,95.83,95.88,95.74,95.76,11302.0,95.3408,95.3905,95.2512,95.2711,11302.0
2018-08-02 13:45:00,95.74,95.95,95.74,95.9,6581.0,95.2512,95.4601,95.2512,95.4104,6581.0
2018-08-02 13:50:00,95.91,95.94,95.84,95.88,8481.0,95.4204,95.4502,95.3507,95.3905,8481.0
2018-08-02 13:55:00,95.87,95.94,95.8,95.81,6515.0,95.3806,95.4502,95.3109,95.3209,6515.0
2018-08-02 14:00:00,95.81,95.95,95.78,95.95,6057.0,95.3209,95.4601,95.291,95.4601,6057.0
2018-08-02 14:05:00,95.94,95.96,95.85,95.93,5825.0,95.4502,95.4701,95.3607,95.4403,5825.0
2018-08-02 14:10:00,95.94,95.96,95.77,95.82,5475.0,95.4502,95.4701,95.2811,95.3308,5475.0
2018-08-02 14:15:00,95.84,95.85,95.61,95.68,17121.0,95.3507,95.3607,95.1219,95.1915,17121.0
2018-08-02 14:20:00,95.69,95.73,95.65,95.67,11268.0,95.2015,95.2413,95.1617,95.1816,11268.0
2018-08-02 14:25:00,95.66,95.71,95.52,95.54,60751.0,95.1716,95.2214,95.0323,95.0522,60751.0
2018-08-02 14:30:00,95.54,95.66,95.48,95.64,78286.0,95.0522,95.1716,94.9925,95.1517,78286.0
2018-08-02 14:35:00,95.66,95.7,95.63,95.65,5410.0,95.1716,95.2114,95.1418,95.1617,5410.0
2018-08-02 14:40:00,95.66,95.76,95.64,95.64,11552.0,95.1716,95.2711,95.1517,95.1517,11552.0
2018-08-02 14:45:00,95.66,95.75,95.66,95.69,13844.0,95.1716,95.2612,95.1716,95.2015,13844.0
2018-08-02 14:50:00,95.7,95.72,95.64,95.66,7433.0,95.2114,95.2313,95.1517,95.1716,7433.0
2018-08-02 14:55:00,95.64,95.78,95.56,95.63,53967.0,95.1517,95.291,95.0721,95.1418,53967.0
2018-08-02 15:00:00,95.61,95.68,95.54,95.67,11073.0,95.1219,95.1915,95.0522,95.1816,11073.0
2018-08-02 15:05:00,95.67,95.72,95.64,95.67,6332.0,95.1816,95.2313,95.1517,95.1816,6332.0
2018-08-02 15:10:00,95.68,95.72,95.61,95.72,8816.0,95.1915,95.2313,95.1219,95.2313,8816.0
2018-08-02 15:15:00,95.74,95.8,95.73,95.8,8302.0,95.2512,95.3109,95.2413,95.3109,8302.0
2018-08-02 15:20:00,95.8,95.85,95.77,95.83,17800.0,95.3109,95.3607,95.2811,95.3408,17800.0
2018-08-02 15:25:00,95.83,95.83,95.75,95.8,20327.0,95.3408,95.3408,95.2612,95.3109,20327.0
2018-08-02 15:30:00,95.8,95.81,95.67,95.7,18009.0,95.3109,95.3209,95.1816,95.2114,18009.0
2018-08-02 15:35:00,95.69,95.9,95.69,95.8,22391.0,95.2015,95.4104,95.2015,95.3109,22391.0
2018-08-02 15:40:00,95.82,95.87,95.81,95.85,25592.0,95.3308,95.3806,95.3209,95.3607,25592.0
2018-08-02 15:45:00,95.86,95.97,95.86,95.94,42867.0,95.3706,95.48,95.3706,95.4502,42867.0
2018-08-02 15:50:00,95.95,96.02,95.93,96.02,87974.0,95.4601,95.5298,95.4403,95.5298,87974.0
2018-08-02 15:55:00,96.02,96.05,95.98,95.98,185849.0,95.5298,95.5596,95.49,95.49,185849.0
2018-08-03 09:30:00,96.25,96.32,95.95,95.95,68328.0,95.7586,95.8283,95.4601,95.4601,68328.0
2018-08-03 09:35:00,95.96,96.04,95.19,95.54,96001.0,95.4701,95.5497,94.704,95.0522,96001.0
2018-08-03 09:40:00,95.53,95.86,95.47,95.65,52326.0,95.0423,95.3706,94.9826,95.1617,52326.0
2018-08-03 09:45:00,95.64,95.76,95.5,95.5,41830.0,95.1517,95.2711,95.0124,95.0124,41830.0
2018-08-03 09:50:00,95.55,95.67,95.48,95.58,36469.0,95.0622,95.1816,94.9925,95.092,36469.0
2018-08-03 09:55:00,95.56,95.8,95.39,95.74,53977.0,95.0721,95.3109,94.903,95.2512,53977.0
2018-08-03 10:00:00,95.74,95.79,95.56,95.71,14558.0,95.2512,95.301,95.0721,95.2214,14558.0
2018-08-03 10:05:00,95.75,95.77,95.5,95.69,20813.0,95.2612,95.2811,95.0124,95.2015,20813.0
2018-08-03 10:10:00,95.71,95.9,95.66,95.86,50854.0,95.2214,95.4104,95.1716,95.3706,50854.0
2018-08-03 10:15:00,95.92,95.92,95.68,95.71,13298.0,95.4303,95.4303,95.1915,95.2214,13298.0
2018-08-03 10:20:00,95.69,95.75,95.54,95.54,13940.0,95.2015,95.2612,95.0522,95.0522,13940.0
2018-08-03 10:25:00,95.53,95.75,95.46,95.66,30666.0,95.0423,95.2612,94.9727,95.1716,30666.0
2018-08-03 10:30:00,95.63,95.68,95.4,95.65,31392.0,95.1418,95.1915,94.913,95.1617,31392.0
2018-08-03 10:35:00,95.57,95.61,95.43,95.59,12210.0,95.0821,95.1219,94.9428,95.102,12210.0
2018-08-03 10:40:00,95.59,95.69,95.54,95.62,15127.0,95.102,95.2015,95.0522,95.1318,15127.0
2018-08-03 10:45:00,95.55,95.58,95.4,95.56,20584.0,95.0622,95.092,94.913,95.0721,20584.0
2018-08-03 10:50:00,95.51,95.51,95.13,95.27,39106.0,95.0224,95.0224,94.6443,94.7836,39106.0
2018-08-03 10:55:00,95.28,95.42,95.17,95.34,21248.0,94.7936,94.9329,94.6841,94.8533,21248.0
2018-08-03 11:00:00,95.36,95.42,95.16,95.24,27404.0,94.8732,94.9329,94.6742,94.7538,27404.0
2018-08-03 11:05:00,95.24,95.33,95.11,95.17,21333.0,94.7538,94.8433,94.6244,94.6841,21333.0
2018-08-03 11:10:00,95.23,95.46,95.23,95.39,35835.0,94.7438,94.9727,94.7438,94.903,35835.0
2018-08-03 11:15:00,95.41,95.46,95.18,95.22,22699.0,94.9229,94.9727,94.6941,94.7339,22699.0
2018-08-03 11:20:00,95.25,95.4,95.25,95.35,8985.0,94.7637,94.913,94.7637,94.8632,8985.0
2018-08-03 11:25:00,95.33,95.34,95.21,95.22,8178.0,94.8433,94.8533,94.7239,94.7339,8178.0
2018-08-03 11:30:00,95.21,95.28,94.94,95.28,57395.0,94.7239,94.7936,94.4553,94.7936,57395.0
2018-08-03 11:35:00,95.33,95.36,95.23,95.36,18231.0,94.8433,94.8732,94.7438,94.8732,18231.0
2018-08-03 11:40:00,95.34,95.36,95.19,95.25,12779.0,94.8533,94.8732,94.704,94.7637,12779.0
2018-08-03 11:45:00,95.22,95.25,95.03,95.07,15567.0,94.7339,94.7637,94.5448,94.5846,15567.0
2018-08-03 11:50:00,95.08,95.13,95.02,95.11,17416.0,94.5946,94.6443,94.5349,94.6244,17416.0
2018-08-03 11:55:00,95.09,95.09,94.91,94.91,20987.0,94.6045,94.6045,94.4255,94.4255,20987.0
2018-08-03 12:00:00,94.92,95.02,94.9,95.0,66702.0,94.4354,94.5349,94.4155,94.515,66702.0
2018-08-03 12:05:00,95.01,95.03,94.88,95.0,34485.0,94.5249,94.5448,94.3956,94.515,34485.0
2018-08-03 12:10:00,95.0,95.01,94.91,94.95,2850.0,94.515,94.5249,94.4255,94.4653,2850.0
2018-08-03 12:15:00,94.99,95.08,94.89,94.89,12022.0,94.5051,94.5946,94.4056,94.4056,12022.0
2018-08-03 12:20:00,94.9,94.96,94.84,94.87,21444.0,94.4155,94.4752,94.3558,94.3857,21444.0
2018-08-03 12:25:00,94.85,94.85,94.63,94.77,50657.0,94.3658,94.3658,94.1469,94.2862,50657.0
2018-08-03 12:30:00,94.76,94.95,94.76,94.93,15338.0,94.2762,94.4653,94.2762,94.4454,15338.0
2018-08-03 12:35:00,94.92,94.96,94.88,94.92,11454.0,94.4354,94.4752,94.3956,94.4354,11454.0
2018-08-03 12:40:00,94.92,94.92,94.7,94.71,18868.0,94.4354,94.4354,94.2165,94.2265,18868.0
2018-08-03 12:45:00,94.7,94.71,94.6,94.63,25310.0,94.2165,94.2265,94.117,94.1469,25310.0
2018-08-03 12:50:00,94.62,94.62,94.4,94.48,22978.0,94.1369,94.1369,93.9181,93.9977,22978.0
2018-08-03 12:55:00,94.49,94.61,94.49,94.51,25736.0,94.0076,94.127,94.0076,94.0275,25736.0
2018-08-03 13:00:00,94.51,94.59,94.45,94.57,6418.0,94.0275,94.1071,93.9678,94.0872,6418.0
2018-08-03 13:05:00,94.55,94.55,94.39,94.4,23727.0,94.0673,94.0673,93.9081,93.9181,23727.0
2018-08-03 13:10:00,94.39,94.52,94.37,94.52,32894.0,93.9081,94.0374,93.8882,94.0374,32894.0
2018-08-03 13:15:00,94.59,94.62,94.39,94.41,30662.0,94.1071,94.1369,93.9081,93.928,30662.0
2018-08-03 13:20:00,94.41,94.54,94.38,94.52,14686.0,93.928,94.0573,93.8982,94.0374,14686.0
2018-08-03 13:25:00,94.51,94.51,94.32,94.43,35373.0,94.0275,94.0275,93.8385,93.9479,35373.0
2018-08-03 13:30:00,94.42,94.49,94.36,94.42,38152.0,93.938,94.0076,93.8783,93.938,38152.0
2018-08-03 13:35:00,94.44,94.53,94.42,94.47,8642.0,93.9579,94.0474,93.938,93.9877,8642.0
2018-08-03 13:40:00,94.47,94.62,94.47,94.55,10712.0,93.9877,94.1369,93.9877,94.0673,10712.0
2018-08-03 13:45:00,94.56,94.76,94.56,94.76,40455.0,94.0772,94.2762,94.0772,94.2762,40455.0
2018-08-03 13:50:00,94.77,94.87,94.75,94.87,43706.0,94.2862,94.3857,94.2663,94.3857,43706.0
2018-08-03 13:55:00,94.88,94.88,94.79,94.83,4746.0,94.3956,94.3956,94.3061,94.3459,4746.0
2018-08-03 14:00:00,94.82,94.85,94.76,94.85,6991.0,94.3359,94.3658,94.2762,94.3658,6991.0
2018-08-03 14:05:00,94.87,94.87,94.78,94.86,14007.0,94.3857,94.3857,94.2961,94.3757,14007.0
2018-08-03 14:10:00,94.86,94.86,94.7,94.7,10066.0,94.3757,94.3757,94.2165,94.2165,10066.0
2018-08-03 14:15:00,94.72,94.82,94.69,94.75,3138.0,94.2364,94.3359,94.2066,94.2663,3138.0
2018-08-03 14:20:00,94.74,94.81,94.66,94.76,24402.0,94.2563,94.326,94.1767,94.2762,24402.0
2018-08-03 14:25:00,94.77,94.81,94.69,94.73,13839.0,94.2862,94.326,94.2066,94.2464,13839.0
2018-08-03 14:30:00,94.71,94.84,94.67,94.7,23534.0,94.2265,94.3558,94.1867,94.2165,23534.0
2018-08-03 14:35:00,94.69,94.69,94.57,94.59,15589.0,94.2066,94.2066,94.0872,94.1071,15589.0
2018-08-03 14:40:00,94.58,94.58,94.51,94.51,9351.0,94.0971,94.0971,94.0275,94.0275,9351.0
2018-08-03 14:45:00,94.53,94.57,94.49,94.54,17511.0,94.0474,94.0872,94.0076,94.0573,17511.0
2018-08-03 14:50:00,94.55,94.55,94.42,94.5,18045.0,94.0673,94.0673,93.938,94.0176,18045.0
2018-08-03 14:55:00,94.52,94.74,94.51,94.69,62775.0,94.0374,94.2563,94.0275,94.2066,62775.0
2018-08-03 15:00:00,94.7,94.8,94.64,94.66,50661.0,94.2165,94.316,94.1568,94.1767,50661.0
2018-08-03 15:05:00,94.65,94.74,94.63,94.72,43585.0,94.1668,94.2563,94.1469,94.2364,43585.0
2018-08-03 15:10:00,94.73,94.74,94.65,94.66,21022.0,94.2464,94.2563,94.1668,94.1767,21022.0
2018-08-03 15:15:00,94.66,94.75,94.66,94.75,29639.0,94.1767,94.2663,94.1767,94.2663,29639.0
2018-08-03 15:20:00,94.74,94.74,94.61,94.67,31530.0,94.2563,94.2563,94.127,94.1867,31530.0
2018-08-03 15:25:00,94.66,94.69,94.58,94.63,54863.0,94.1767,94.2066,94.0971,94.1469,54863.0
2018-08-03 15:30:00,94.63,94.65,94.54,94.57,59007.0,94.1469,94.1668,94.0573,94.0872,59007.0
2018-08-03 15:35:00,94.57,94.67,94.5,94.51,31837.0,94.0872,94.1867,94.0176,94.0275,31837.0
2018-08-03 15:40:00,94.51,94.59,94.48,94.56,51234.0,94.0275,94.1071,93.9977,94.0772,51234.0
2018-08-03 15:45:00,94.55,94.58,94.52,94.53,109576.0,94.0673,94.0971,94.0374,94.0474,109576.0
2018-08-03 15:50:00,94.52,94.57,94.38,94.38,78756.0,94.0374,94.0872,93.8982,93.8982,78756.0
2018-08-03 15:55:00,94.39,94.45,94.37,94.45,303529.0,93.9081,93.9678,93.8882,93.9678,303529.0
2018-08-06 09:30:00,94.5,94.68,93.88,94.01,128305.0,94.0176,94.1966,93.4007,93.5301,128305.0
2018-08-06 09:35:00,93.94,94.48,93.88,94.29,75096.0,93.4604,93.9977,93.4007,93.8086,75096.0
2018-08-06 09:40:00,94.25,94.55,94.19,94.55,140736.0,93.7688,94.0673,93.7091,94.0673,140736.0
2018-08-06 09:45:00,94.58,94.65,94.4,94.59,43117.0,94.0971,94.1668,93.9181,94.1071,43117.0
2018-08-06 09:50:00,94.62,94.84,94.47,94.67,46483.0,94.1369,94.3558,93.9877,94.1867,46483.0
2018-08-06 09:55:00,94.65,95.25,94.65,95.11,66146.0,94.1668,94.7637,94.1668,94.6244,66146.0
2018-08-06 10:00:00,95.08,95.38,95.04,95.31,85832.0,94.5946,94.8931,94.5548,94.8234,85832.0
2018-08-06 10:05:00,95.32,95.34,95.1,95.16,39269.0,94.8334,94.8533,94.6145,94.6742,39269.0
2018-08-06 10:10:00,95.13,95.31,95.08,95.23,63505.0,94.6443,94.8234,94.5946,94.7438,63505.0
2018-08-06 10:15:00,95.22,95.35,95.09,95.1,60415.0,94.7339,94.8632,94.6045,94.6145,60415.0
2018-08-06 10:20:00,95.08,95.12,94.82,94.84,49384.0,94.5946,94.6344,94.3359,94.3558,49384.0
2018-08-06 10:25:00,94.84,94.86,94.6,94.77,52497.0,94.3558,94.3757,94.117,94.2862,52497.0
2018-08-06 10:30:00,94.73,94.85,94.65,94.67,45061.0,94.2464,94.3658,94.1668,94.1867,45061.0
2018-08-06 10:35:00,94.67,94.75,94.57,94.75,29303.0,94.1867,94.2663,94.0872,94.2663,29303.0
2018-08-06 10:40:00,94.76,94.96,94.75,94.96,12680.0,94.2762,94.4752,94.2663,94.4752,12680.0
2018-08-06 10:45:00,94.96,95.01,94.61,94.66,26222.0,94.4752,94.5249,94.127,94.1767,26222.0
2018-08-06 10:50:00,94.64,94.89,94.64,94.73,30441.0,94.1568,94.4056,94.1568,94.2464,30441.0
2018-08-06 10:55:00,94.74,94.94,94.64,94.91,42047.0,94.2563,94.4553,94.1568,94.4255,42047.0
2018-08-06 11:00:00,94.91,95.0,94.77,94.78,8124.0,94.4255,94.515,94.2862,94.2961,8124.0
2018-08-06 11:05:00,94.78,94.89,94.75,94.84,3736.0,94.2961,94.4056,94.2663,94.3558,3736.0
2018-08-06 11:10:00,94.84,95.07,94.83,95.05,8352.0,94.3558,94.5846,94.3459,94.5647,8352.0
2018-08-06 11:15:00,95.03,95.03,94.67,94.7,11448.0,94.5448,94.5448,94.1867,94.2165,11448.0
2018-08-06 11:20:00,94.69,94.9,94.68,94.9,10637.0,94.2066,94.4155,94.1966,94.4155,10637.0
2018-08-06 11:25:00,94.9,94.92,94.85,94.92,2919.0,94.4155,94.4354,94.3658,94.4354,2919.0
2018-08-06 11:30:00,94.92,95.25,94.91,95.2,35503.0,94.4354,94.7637,94.4255,94.714,35503.0
2018-08-06 11:35:00,95.21,95.34,95.15,95.28,31250.0,94.7239,94.8533,94.6642,94.7936,31250.0
2018-08-06 11:40:00,95.29,95.3,95.18,95.18,3960.0,94.8035,94.8135,94.6941,94.6941,3960.0
2018-08-06 11:45:00,95.2,95.27,95.17,95.23,12728.0,94.714,94.7836,94.6841,94.7438,12728.0
2018-08-06 11:50:00,95.2,95.26,95.12,95.12,3800.0,94.714,94.7737,94.6344,94.6344,3800.0
2018-08-06 11:55:00,95.16,95.17,95.13,95.14,3496.0,94.6742,94.6841,94.6443,94.6543,3496.0
2018-08-06 12:00:00,95.14,95.29,95.11,95.24,18541.0,94.6543,94.8035,94.6244,94.7538,18541.0
2018-08-06 12:05:00,95.23,95.24,95.04,95.06,19853.0,94.7438,94.7538,94.5548,94.5747,19853.0
2018-08-06 12:10:00,95.08,95.18,95.05,95.12,5608.0,94.5946,94.6941,94.5647,94.6344,5608.0
2018-08-06 12:15:00,95.14,95.21,95.11,95.21,4323.0,94.6543,94.7239,94.6244,94.7239,4323.0
2018-08-06 12:20:00,95.25,95.31,95.15,95.27,25383.0,94.7637,94.8234,94.6642,94.7836,25383.0
2018-08-06 12:25:00,95.29,95.3,95.12,95.18,8259.0,94.8035,94.8135,94.6344,94.6941,8259.0
2018-08-06 12:30:00,95.14,95.14,94.97,95.11,105964.0,94.6543,94.6543,94.4852,94.6244,105964.0
2018-08-06 12:35:00,95.14,95.2,95.06,95.06,7650.0,94.6543,94.714,94.5747,94.5747,7650.0
2018-08-06 12:40:00,95.09,95.1,94.9,95.04,19116.0,94.6045,94.6145,94.4155,94.5548,19116.0
2018-08-06 12:45:00,95.03,95.04,94.95,95.01,7962.0,94.5448,94.5548,94.4653,94.5249,7962.0
2018-08-06 12:50:00,95.01,95.07,94.98,95.06,14980.0,94.5249,94.5846,94.4951,94.5747,14980.0
2018-08-06 12:55:00,95.07,95.08,95.02,95.03,4050.0,94.5846,94.5946,94.5349,94.5448,4050.0
2018-08-06 13:00:00,95.03,95.1,94.99,95.08,10556.0,94.5448,94.6145,94.5051,94.5946,10556.0
2018-08-06 13:05:00,95.04,95.11,94.99,95.04,8580.0,94.5548,94.6244,94.5051,94.5548,8580.0
2018-08-06 13:10:00,95.06,95.16,94.99,94.99,11645.0,94.5747,94.6742,94.5051,94.5051,11645.0
2018-08-06 13:15:00,95.0,95.05,94.97,95.04,7212.0,94.515,94.5647,94.4852,94.5548,7212.0
2018-08-06 13:20:00,95.05,95.1,94.99,95.07,25435.0,94.5647,94.6145,94.5051,94.5846,25435.0
2018-08-06 13:25:00,95.04,95.06,94.93,94.93,19548.0,94.5548,94.5747,94.4454,94.4454,19548.0
2018-08-06 13:30:00,94.93,94.93,94.86,94.89,18048.0,94.4454,94.4454,94.3757,94.4056,18048.0
2018-08-06 13:35:00,94.89,94.96,94.89,94.93,17641.0,94.4056,94.4752,94.4056,94.4454,17641.0
2018-08-06 13:40:00,94.91,94.95,94.86,94.86,28973.0,94.4255,94.4653,94.3757,94.3757,28973.0
2018-08-06 13:45:00,94.86,94.86,94.67,94.72,32335.0,94.3757,94.3757,94.1867,94.2364,32335.0
2018-08-06 13:50:00,94.72,94.81,94.72,94.75,46265.0,94.2364,94.326,94.2364,94.2663,46265.0
2018-08-06 13:55:00,94.75,94.76,94.71,94.74,45611.0,94.2663,94.2762,94.2265,94.2563,45611.0
2018-08-06 14:00:00,94.75,94.9,94.72,94.88,32479.0,94.2663,94.4155,94.2364,94.3956,32479.0
2018-08-06 14:05:00,94.88,94.97,94.88,94.89,30974.0,94.3956,94.4852,94.3956,94.4056,30974.0
2018-08-06 14:10:00,94.86,94.86,94.77,94.81,96820.0,94.3757,94.3757,94.2862,94.326,96820.0
2018-08-06 14:15:00,94.83,94.9,94.83,94.86,21746.0,94.3459,94.4155,94.3459,94.3757,21746.0
2018-08-06 14:20:00,94.86,94.87,94.77,94.78,15439.0,94.3757,94.3857,94.2862,94.2961,15439.0
2018-08-06 14:25:00,94.78,94.84,94.76,94.81,22283.0,94.2961,94.3558,94.2762,94.326,22283.0
2018-08-06 14:30:00,94.81,94.89,94.81,94.88,17324.0,94.326,94.4056,94.326,94.3956,17324.0
2018-08-06 14:35:00,94.88,94.99,94.85,94.87,56503.0,94.3956,94.5051,94.3658,94.3857,56503.0
2018-08-06 14:40:00,94.87,94.88,94.77,94.79,14776.0,94.3857,94.3956,94.2862,94.3061,14776.0
2018-08-06 14:45:00,94.78,94.79,94.71,94.77,22451.0,94.2961,94.3061,94.2265,94.2862,22451.0
2018-08-06 14:50:00,94.76,94.78,94.7,94.73,27574.0,94.2762,94.2961,94.2165,94.2464,27574.0
2018-08-06 14:55:00,94.73,94.77,94.66,94.71,34880.0,94.2464,94.2862,94.1767,94.2265,34880.0
2018-08-06 15:00:00,94.72,94.72,94.64,94.64,16863.0,94.2364,94.2364,94.1568,94.1568,16863.0
2018-08-06 15:05:00,94.64,94.69,94.6,94.63,31539.0,94.1568,94.2066,94.117,94.1469,31539.0
2018-08-06 15:10:00,94.61,94.65,94.56,94.56,19087.0,94.127,94.1668,94.0772,94.0772,19087.0
2018-08-06 15:15:00,94.55,94.64,94.53,94.63,29734.0,94.0673,94.1568,94.0474,94.1469,29734.0
2018-08-06 15:20:00,94.67,94.7,94.62,94.68,21571.0,94.1867,94.2165,94.1369,94.1966,21571.0
2018-08-06 15:25:00,94.69,94.7,94.63,94.68,17487.0,94.2066,94.2165,94.1469,94.1966,17487.0
2018-08-06 15:30:00,94.69,94.75,94.67,94.75,30986.0,94.2066,94.2663,94.1867,94.2663,30986.0
2018-08-06 15:35:00,94.74,94.76,94.67,94.7,26984.0,94.2563,94.2762,94.1867,94.2165,26984.0
2018-08-06 15:40:00,94.69,94.82,94.69,94.77,42294.0,94.2066,94.3359,94.2066,94.2862,42294.0
2018-08-06 15:45:00,94.78,94.93,94.76,94.92,37625.0,94.2961,94.4454,94.2762,94.4354,37625.0
2018-08-06 15:50:00,94.95,95.08,94.92,94.94,69823.0,94.4653,94.5946,94.4354,94.4553,69823.0
2018-08-06 15:55:00,94.94,95.04,94.9,95.01,293338.0,94.4553,94.5548,94.4155,94.5249,293338.0
2018-08-07 09:30:00,95.31,95.59,95.08,95.23,81193.0,94.8234,95.102,94.5946,94.7438,81193.0
2018-08-07 09:35:00,95.26,95.47,95.1,95.45,43784.0,94.7737,94.9826,94.6145,94.9627,43784.0
2018-08-07 09:40:00,95.45,95.62,95.4,95.49,37269.0,94.9627,95.1318,94.913,95.0025,37269.0
2018-08-07 09:45:00,95.48,95.48,95.03,95.04,60093.0,94.9925,94.9925,94.5448,94.5548,60093.0
2018-08-07 09:50:00,95.02,95.27,94.96,95.1,66535.0,94.5349,94.7836,94.4752,94.6145,66535.0
2018-08-07 09:55:00,95.13,95.33,95.11,95.12,34571.0,94.6443,94.8433,94.6244,94.6344,34571.0
2018-08-07 10:00:00,95.16,95.29,95.01,95.21,38958.0,94.6742,94.8035,94.5249,94.7239,38958.0
2018-08-07 10:05:00,95.25,95.27,95.07,95.16,28872.0,94.7637,94.7836,94.5846,94.6742,28872.0
2018-08-07 10:10:00,95.19,95.37,95.1,95.37,15745.0,94.704,94.8831,94.6145,94.8831,15745.0
2018-08-07 10:15:00,95.33,95.39,95.14,95.37,37374.0,94.8433,94.903,94.6543,94.8831,37374.0
2018-08-07 10:20:00,95.38,95.43,95.25,95.4,23578.0,94.8931,94.9428,94.7637,94.913,23578.0
2018-08-07 10:25:00,95.41,95.51,95.38,95.47,32712.0,94.9229,95.0224,94.8931,94.9826,32712.0
2018-08-07 10:30:00,95.47,95.55,95.23,95.28,33969.0,94.9826,95.0622,94.7438,94.7936,33969.0
2018-08-07 10:35:00,95.27,95.51,95.26,95.48,42227.0,94.7836,95.0224,94.7737,94.9925,42227.0
2018-08-07 10:40:00,95.48,95.53,95.34,95.51,47171.0,94.9925,95.0423,94.8533,95.0224,47171.0
2018-08-07 10:45:00,95.48,95.48,95.33,95.34,58855.0,94.9925,94.9925,94.8433,94.8533,58855.0
2018-08-07 10:50:00,95.32,95.39,95.16,95.35,42946.0,94.8334,94.903,94.6742,94.8632,42946.0
2018-08-07 10:55:00,95.35,95.42,95.24,95.42,57791.0,94.8632,94.9329,94.7538,94.9329,57791.0
2018-08-07 11:00:00,95.43,95.55,95.32,95.55,17607.0,94.9428,95.0622,94.8334,95.0622,17607.0
2018-08-07 11:05:00,95.55,95.58,95.44,95.49,29190.0,95.0622,95.092,94.9528,95.0025,29190.0
2018-08-07 11:10:00,95.48,95.54,95.41,95.51,12788.0,94.9925,95.0522,94.9229,95.0224,12788.0
2018-08-07 11:15:00,95.44,95.45,95.33,95.36,10638.0,94.9528,94.9627,94.8433,94.8732,10638.0
2018-08-07 11:20:00,95.35,95.45,95.31,95.4,10940.0,94.8632,94.9627,94.8234,94.913,10940.0
2018-08-07 11:25:00,95.38,95.5,95.31,95.45,6988.0,94.8931,95.0124,94.8234,94.9627,6988.0
2018-08-07 11:30:00,95.39,95.48,95.32,95.37,11614.0,94.903,94.9925,94.8334,94.8831,11614.0
2018-08-07 11:35:00,95.37,95.49,95.36,95.36,9403.0,94.8831,95.0025,94.8732,94.8732,9403.0
2018-08-07 11:40:00,95.37,95.43,95.32,95.42,5520.0,94.8831,94.9428,94.8334,94.9329,5520.0
2018-08-07 11:45:00,95.43,95.52,95.37,95.52,8322.0,94.9428,95.0323,94.8831,95.0323,8322.0
2018-08-07 11:50:00,95.54,95.6,95.48,95.55,18232.0,95.0522,95.1119,94.9925,95.0622,18232.0
2018-08-07 11:55:00,95.53,95.6,95.47,95.58,8906.0,95.0423,95.1119,94.9826,95.092,8906.0
2018-08-07 12:00:00,95.55,95.58,95.5,95.55,6306.0,95.0622,95.092,95.0124,95.0622,6306.0
2018-08-07 12:05:00,95.56,95.6,95.49,95.52,7937.0,95.0721,95.1119,95.0025,95.0323,7937.0
2018-08-07 12:10:00,95.55,95.61,95.44,95.59,27356.0,95.0622,95.1219,94.9528,95.102,27356.0
2018-08-07 12:15:00,95.56,95.56,95.46,95.48,26881.0,95.0721,95.0721,94.9727,94.9925,26881.0
2018-08-07 12:20:00,95.47,95.51,95.4,95.48,11295.0,94.9826,95.0224,94.913,94.9925,11295.0
2018-08-07 12:25:00,95.47,95.52,95.41,95.48,10506.0,94.9826,95.0323,94.9229,94.9925,10506.0
2018-08-07 12:30:00,95.48,95.53,95.36,95.42,21621.0,94.9925,95.0423,94.8732,94.9329,21621.0
2018-08-07 12:35:00,95.42,95.51,95.39,95.49,20988.0,94.9329,95.0224,94.903,95.0025,20988.0
2018-08-07 12:40:00,95.5,95.74,95.5,95.73,32182.0,95.0124,95.2512,95.0124,95.2413,32182.0
2018-08-07 12:45:00,95.7,95.81,95.66,95.79,18095.0,95.2114,95.3209,95.1716,95.301,18095.0
2018-08-07 12:50:00,95.76,95.76,95.67,95.67,9474.0,95.2711,95.2711,95.1816,95.1816,9474.0
2018-08-07 12:55:00,95.65,95.74,95.65,95.65,9100.0,95.1617,95.2512,95.1617,95.1617,9100.0
2018-08-07 13:00:00,95.67,95.67,95.5,95.53,21376.0,95.1816,95.1816,95.0124,95.0423,21376.0
2018-08-07 13:05:00,95.52,95.54,95.36,95.42,38324.0,95.0323,95.0522,94.8732,94.9329,38324.0
2018-08-07 13:10:00,95.45,95.5,95.39,95.47,8412.0,94.9627,95.0124,94.903,94.9826,8412.0
2018-08-07 13:15:00,95.45,95.45,95.34,95.37,14632.0,94.9627,94.9627,94.8533,94.8831,14632.0
2018-08-07 13:20:00,95.37,95.43,95.35,95.36,6590.0,94.8831,94.9428,94.8632,94.8732,6590.0
2018-08-07 13:25:00,95.33,95.35,95.22,95.24,32473.0,94.8433,94.8632,94.7339,94.7538,32473.0
2018-08-07 13:30:00,95.21,95.34,95.21,95.28,10609.0,94.7239,94.8533,94.7239,94.7936,10609.0
2018-08-07 13:35:00,95.28,95.31,95.15,95.19,51464.0,94.7936,94.8234,94.6642,94.704,51464.0
2018-08-07 13:40:00,95.18,95.21,95.15,95.18,32313.0,94.6941,94.7239,94.6642,94.6941,32313.0
2018-08-07 13:45:00,95.18,95.33,95.18,95.25,18126.0,94.6941,94.8433,94.6941,94.7637,18126.0
2018-08-07 13:50:00,95.26,95.45,95.25,95.42,16244.0,94.7737,94.9627,94.7637,94.9329,16244.0
2018-08-07 13:55:00,95.39,95.54,95.34,95.53,48495.0,94.903,95.0522,94.8533,95.0423,48495.0
2018-08-07 14:00:00,95.53,95.58,95.49,95.57,55340.0,95.0423,95.092,95.0025,95.0821,55340.0
2018-08-07 14:05:00,95.59,95.64,95.56,95.62,12375.0,95.102,95.1517,95.0721,95.1318,12375.0
2018-08-07 14:10:00,95.65,95.67,95.59,95.62,33900.0,95.1617,95.1816,95.102,95.1318,33900.0
2018-08-07 14:15:00,95.62,95.63,95.47,95.47,7021.0,95.1318,95.1418,94.9826,94.9826,7021.0
2018-08-07 14:20:00,95.47,95.55,95.43,95.55,13972.0,94.9826,95.0622,94.9428,95.0622,13972.0
2018-08-07 14:25:00,95.54,95.61,95.52,95.6,18253.0,95.0522,95.1219,95.0323,95.1119,18253.0
2018-08-07 14:30:00,95.6,95.61,95.53,95.6,12291.0,95.1119,95.1219,95.0423,95.1119,12291.0
2018-08-07 14:35:00,95.58,95.64,95.57,95.64,9011.0,95.092,95.1517,95.0821,95.1517,9011.0
2018-08-07 14:40:00,95.63,95.69,95.59,95.66,11386.0,95.1418,95.2015,95.102,95.1716,11386.0
2018-08-07 14:45:00,95.67,95.71,95.64,95.7,12295.0,95.1816,95.2214,95.1517,95.2114,12295.0
2018-08-07 14:50:00,95.71,95.83,95.69,95.77,54608.0,95.2214,95.3408,95.2015,95.2811,54608.0
2018-08-07 14:55:00,95.78,95.82,95.75,95.8,30591.0,95.291,95.3308,95.2612,95.3109,30591.0
2018-08-07 15:00:00,95.8,95.81,95.69,95.71,12603.0,95.3109,95.3209,95.2015,95.2214,12603.0
2018-08-07 15:05:00,95.71,95.78,95.67,95.78,12559.0,95.2214,95.291,95.1816,95.291,12559.0
2018-08-07 15:10:00,95.79,95.81,95.74,95.8,10371.0,95.301,95.3209,95.2512,95.3109,10371.0
2018-08-07 15:15:00,95.79,95.96,95.79,95.96,43334.0,95.301,95.4701,95.301,95.4701,43334.0
2018-08-07 15:20:00,95.97,96.05,95.96,96.04,31931.0,95.48,95.5596,95.4701,95.5497,31931.0
2018-08-07 15:25:00,96.05,96.05,95.88,95.88,30361.0,95.5596,95.5596,95.3905,95.3905,30361.0
2018-08-07 15:30:00,95.91,95.96,95.81,95.89,26185.0,95.4204,95.4701,95.3209,95.4005,26185.0
2018-08-07 15:35:00,95.89,95.99,95.85,95.98,78033.0,95.4005,95.4999,95.3607,95.49,78033.0
2018-08-07 15:40:00,95.97,95.99,95.83,95.84,58220.0,95.48,95.4999,95.3408,95.3507,58220.0
2018-08-07 15:45:00,95.83,95.88,95.8,95.86,61741.0,95.3408,95.3905,95.3109,95.3706,61741.0
2018-08-07 15:50:00,95.87,96.05,95.87,96.03,141286.0,95.3806,95.5596,95.3806,95.5397,141286.0
2018-08-07 15:55:00,96.03,96.06,95.95,96.0,230993.0,95.5397,95.5696,95.4601,95.5099,230993.0
2018-08-08 09:30:00,95.9,96.07,95.78,96.0,97989.0,95.4104,95.5795,95.291,95.5099,97989.0
2018-08-08 09:35:00,96.05,96.36,95.98,96.33,137144.0,95.5596,95.8681,95.49,95.8382,137144.0
2018-08-08 09:40:00,96.32,96.32,96.03,96.11,64922.0,95.8283,95.8283,95.5397,95.6193,64922.0
2018-08-08 09:45:00,96.14,96.4,96.11,96.26,76002.0,95.6492,95.9079,95.6193,95.7686,76002.0
2018-08-08 09:50:00,96.27,96.29,95.98,96.01,35537.0,95.7785,95.7984,95.49,95.5198,35537.0
2018-08-08 09:55:00,95.97,96.02,95.75,95.82,51627.0,95.48,95.5298,95.2612,95.3308,51627.0
2018-08-08 10:00:00,95.86,95.87,95.63,95.64,84642.0,95.3706,95.3806,95.1418,95.1517,84642.0
2018-08-08 10:05:00,95.61,95.61,95.39,95.42,108939.0,95.1219,95.1219,94.903,94.9329,108939.0
2018-08-08 10:10:00,95.42,95.49,95.28,95.41,135191.0,94.9329,95.0025,94.7936,94.9229,135191.0
2018-08-08 10:15:00,95.37,95.41,95.08,95.08,72351.0,94.8831,94.9229,94.5946,94.5946,72351.0
2018-08-08 10:20:00,95.08,95.32,95.01,95.02,55884.0,94.5946,94.8334,94.5249,94.5349,55884.0
2018-08-08 10:25:00,95.01,95.17,94.92,95.1,107532.0,94.5249,94.6841,94.4354,94.6145,107532.0
2018-08-08 10:30:00,95.06,95.17,95.06,95.07,9232.0,94.5747,94.6841,94.5747,94.5846,9232.0
2018-08-08 10:35:00,95.03,95.14,94.92,95.01,64330.0,94.5448,94.6543,94.4354,94.5249,64330.0
2018-08-08 10:40:00,95.02,95.09,94.95,94.95,126016.0,94.5349,94.6045,94.4653,94.4653,126016.0
2018-08-08 10:45:00,94.95,95.1,94.94,95.1,36865.0,94.4653,94.6145,94.4553,94.6145,36865.0
2018-08-08 10:50:00,95.1,95.42,95.07,95.41,42236.0,94.6145,94.9329,94.5846,94.9229,42236.0
2018-08-08 10:55:00,95.43,95.58,95.41,95.48,20988.0,94.9428,95.092,94.9229,94.9925,20988.0
2018-08-08 11:00:00,95.52,95.78,95.46,95.72,21191.0,95.0323,95.291,94.9727,95.2313,21191.0
2018-08-08 11:05:00,95.72,95.78,95.59,95.61,13127.0,95.2313,95.291,95.102,95.1219,13127.0
2018-08-08 11:10:00,95.6,95.65,95.46,95.58,20906.0,95.1119,95.1617,94.9727,95.092,20906.0
2018-08-08 11:15:00,95.58,95.7,95.56,95.57,19491.0,95.092,95.2114,95.0721,95.0821,19491.0
2018-08-08 11:20:00,95.59,95.71,95.38,95.4,41591.0,95.102,95.2214,94.8931,94.913,41591.0
2018-08-08 11:25:00,95.42,95.42,95.31,95.41,18430.0,94.9329,94.9329,94.8234,94.9229,18430.0
2018-08-08 11:30:00,95.42,95.54,95.41,95.41,16505.0,94.9329,95.0522,94.9229,94.9229,16505.0
2018-08-08 11:35:00,95.41,95.5,95.39,95.48,11723.0,94.9229,95.0124,94.903,94.9925,11723.0
2018-08-08 11:40:00,95.5,95.59,95.41,95.59,18465.0,95.0124,95.102,94.9229,95.102,18465.0
2018-08-08 11:45:00,95.57,95.61,95.51,95.61,32268.0,95.0821,95.1219,95.0224,95.1219,32268.0
2018-08-08 11:50:00,95.57,95.61,95.43,95.6,17091.0,95.0821,95.1219,94.9428,95.1119,17091.0
2018-08-08 11:55:00,95.61,95.65,95.45,95.47,21731.0,95.1219,95.1617,94.9627,94.9826,21731.0
2018-08-08 12:00:00,95.47,95.48,95.34,95.35,9322.0,94.9826,94.9925,94.8533,94.8632,9322.0
2018-08-08 12:05:00,95.35,95.52,95.35,95.49,14191.0,94.8632,95.0323,94.8632,95.0025,14191.0
2018-08-08 12:10:00,95.5,95.64,95.48,95.53,19245.0,95.0124,95.1517,94.9925,95.0423,19245.0
2018-08-08 12:15:00,95.52,95.62,95.5,95.61,29783.0,95.0323,95.1318,95.0124,95.1219,29783.0
2018-08-08 12:20:00,95.6,95.67,95.46,95.5,24879.0,95.1119,95.1816,94.9727,95.0124,24879.0
2018-08-08 12:25:00,95.51,95.51,95.43,95.45,13784.0,95.0224,95.0224,94.9428,94.9627,13784.0
2018-08-08 12:30:00,95.44,95.6,95.44,95.58,24276.0,94.9528,95.1119,94.9528,95.092,24276.0
2018-08-08 12:35:00,95.57,95.74,95.57,95.73,16028.0,95.0821,95.2512,95.0821,95.2413,16028.0
2018-08-08 12:40:00,95.7,95.74,95.64,95.74,39440.0,95.2114,95.2512,95.1517,95.2512,39440.0
2018-08-08 12:45:00,95.74,95.75,95.67,95.68,18725.0,95.2512,95.2612,95.1816,95.1915,18725.0
2018-08-08 12:50:00,95.67,95.7,95.62,95.63,9494.0,95.1816,95.2114,95.1318,95.1418,9494.0
2018-08-08 12:55:00,95.62,95.62,95.54,95.56,26552.0,95.1318,95.1318,95.0522,95.0721,26552.0
2018-08-08 13:00:00,95.57,95.65,95.56,95.65,13146.0,95.0821,95.1617,95.0721,95.1617,13146.0
2018-08-08 13:05:00,95.62,95.69,95.6,95.65,3095.0,95.1318,95.2015,95.1119,95.1617,3095.0
2018-08-08 13:10:00,95.68,95.75,95.68,95.72,11720.0,95.1915,95.2612,95.1915,95.2313,11720.0
2018-08-08 13:15:00,95.69,95.79,95.69,95.77,12498.0,95.2015,95.301,95.2015,95.2811,12498.0
2018-08-08 13:20:00,95.77,95.84,95.75,95.83,31479.0,95.2811,95.3507,95.2612,95.3408,31479.0
2018-08-08 13:25:00,95.83,95.86,95.72,95.75,28216.0,95.3408,95.3706,95.2313,95.2612,28216.0
2018-08-08 13:30:00,95.77,95.86,95.76,95.83,10649.0,95.2811,95.3706,95.2711,95.3408,10649.0
2018-08-08 13:35:00,95.82,95.84,95.76,95.76,7665.0,95.3308,95.3507,95.2711,95.2711,7665.0
2018-08-08 13:40:00,95.75,95.77,95.71,95.75,9962.0,95.2612,95.2811,95.2214,95.2612,9962.0
2018-08-08 13:45:00,95.76,95.83,95.74,95.77,3752.0,95.2711,95.3408,95.2512,95.2811,3752.0
2018-08-08 13:50:00,95.79,95.85,95.72,95.73,4803.0,95.301,95.3607,95.2313,95.2413,4803.0
2018-08-08 13:55:00,95.72,95.85,95.7,95.82,9502.0,95.2313,95.3607,95.2114,95.3308,9502.0
2018-08-08 14:00:00,95.82,95.88,95.82,95.85,13241.0,95.3308,95.3905,95.3308,95.3607,13241.0
2018-08-08 14:05:00,95.85,95.85,95.75,95.79,8643.0,95.3607,95.3607,95.2612,95.301,8643.0
2018-08-08 14:10:00,95.79,95.84,95.71,95.83,42143.0,95.301,95.3507,95.2214,95.3408,42143.0
2018-08-08 14:15:00,95.85,95.87,95.74,95.74,9473.0,95.3607,95.3806,95.2512,95.2512,9473.0
2018-08-08 14:20:00,95.73,95.79,95.69,95.73,21169.0,95.2413,95.301,95.2015,95.2413,21169.0
2018-08-08 14:25:00,95.73,95.84,95.72,95.81,163421.0,95.2413,95.3507,95.2313,95.3209,163421.0
2018-08-08 14:30:00,95.8,95.81,95.61,95.64,91848.0,95.3109,95.3209,95.1219,95.1517,91848.0
2018-08-08 14:35:00,95.63,95.7,95.61,95.61,23555.0,95.1418,95.2114,95.1219,95.1219,23555.0
2018-08-08 14:40:00,95.62,95.67,95.58,95.6,7900.0,95.1318,95.1816,95.092,95.1119,7900.0
2018-08-08 14:45:00,95.6,95.67,95.56,95.58,11364.0,95.1119,95.1816,95.0721,95.092,11364.0
2018-08-08 14:50:00,95.56,95.59,95.51,95.58,10409.0,95.0721,95.102,95.0224,95.092,10409.0
2018-08-08 14:55:00,95.55,95.62,95.52,95.6,10914.0,95.0622,95.1318,95.0323,95.1119,10914.0
2018-08-08 15:00:00,95.59,95.6,95.46,95.48,69261.0,95.102,95.1119,94.9727,94.9925,69261.0
2018-08-08 15:05:00,95.48,95.58,95.41,95.52,46021.0,94.9925,95.092,94.9229,95.0323,46021.0
2018-08-08 15:10:00,95.54,95.55,95.44,95.55,162761.0,95.0522,95.0622,94.9528,95.0622,162761.0
2018-08-08 15:15:00,95.55,95.64,95.53,95.55,50274.0,95.0622,95.1517,95.0423,95.0622,50274.0
2018-08-08 15:20:00,95.56,95.6,95.49,95.57,15797.0,95.0721,95.1119,95.0025,95.0821,15797.0
2018-08-08 15:25:00,95.57,95.65,95.53,95.65,37848.0,95.0821,95.1617,95.0423,95.1617,37848.0
2018-08-08 15:30:00,95.65,95.75,95.62,95.72,28821.0,95.1617,95.2612,95.1318,95.2313,28821.0
2018-08-08 15:35:00,95.7,95.71,95.6,95.64,14546.0,95.2114,95.2214,95.1119,95.1517,14546.0
2018-08-08 15:40:00,95.63,95.67,95.56,95.62,55116.0,95.1418,95.1816,95.0721,95.1318,55116.0
2018-08-08 15:45:00,95.61,95.63,95.53,95.58,41004.0,95.1219,95.1418,95.0423,95.092,41004.0
2018-08-08 15:50:00,95.61,95.64,95.55,95.57,31715.0,95.1219,95.1517,95.0622,95.0821,31715.0
2018-08-08 15:55:00,95.57,95.61,95.44,95.44,106306.0,95.0821,95.1219,94.9528,94.9528,106306.0
2018-08-09 09:30:00,95.27,95.55,95.05,95.4,60654.0,94.7836,95.0622,94.5647,94.913,60654.0
2018-08-09 09:35:00,95.41,95.85,95.17,95.85,70196.0,94.9229,95.3607,94.6841,95.3607,70196.0
2018-08-09 09:40:00,95.84,96.03,95.73,95.91,62914.0,95.3507,95.5397,95.2413,95.4204,62914.0
2018-08-09 09:45:00,95.94,96.09,95.8,95.88,87439.0,95.4502,95.5994,95.3109,95.3905,87439.0
2018-08-09 09:50:00,95.91,96.3,95.91,96.3,75503.0,95.4204,95.8084,95.4204,95.8084,75503.0
2018-08-09 09:55:00,96.3,96.43,96.22,96.3,72977.0,95.8084,95.9377,95.7288,95.8084,72977.0
2018-08-09 10:00:00,96.28,96.53,96.27,96.52,38259.0,95.7885,96.0372,95.7785,96.0272,38259.0
2018-08-09 10:05:00,96.53,96.57,96.33,96.36,52454.0,96.0372,96.077,95.8382,95.8681,52454.0
2018-08-09 10:10:00,96.3,96.54,96.27,96.52,32281.0,95.8084,96.0471,95.7785,96.0272,32281.0
2018-08-09 10:15:00,96.53,96.57,96.36,96.4,28615.0,96.0372,96.077,95.8681,95.9079,28615.0
2018-08-09 10:20:00,96.39,96.45,96.31,96.37,18454.0,95.8979,95.9576,95.8183,95.878,18454.0
2018-08-09 10:25:00,96.36,96.54,96.36,96.42,19097.0,95.8681,96.0471,95.8681,95.9277,19097.0
2018-08-09 10:30:00,96.44,96.46,96.31,96.33,9522.0,95.9476,95.9675,95.8183,95.8382,9522.0
2018-08-09 10:35:00,96.35,96.35,96.17,96.21,22077.0,95.8581,95.8581,95.679,95.7188,22077.0
2018-08-09 10:40:00,96.22,96.32,96.2,96.29,9280.0,95.7288,95.8283,95.7089,95.7984,9280.0
2018-08-09 10:45:00,96.34,96.41,96.32,96.35,9105.0,95.8482,95.9178,95.8283,95.8581,9105.0
2018-08-09 10:50:00,96.34,96.43,96.29,96.3,19386.0,95.8482,95.9377,95.7984,95.8084,19386.0
2018-08-09 10:55:00,96.3,96.46,96.3,96.34,10439.0,95.8084,95.9675,95.8084,95.8482,10439.0
2018-08-09 11:00:00,96.37,96.59,96.37,96.43,123935.0,95.878,96.0969,95.878,95.9377,123935.0
2018-08-09 11:05:00,96.42,96.47,96.2,96.29,90747.0,95.9277,95.9775,95.7089,95.7984,90747.0
2018-08-09 11:10:00,96.27,96.43,96.21,96.4,38759.0,95.7785,95.9377,95.7188,95.9079,38759.0
2018-08-09 11:15:00,96.4,96.55,96.39,96.48,27013.0,95.9079,96.0571,95.8979,95.9874,27013.0
2018-08-09 11:20:00,96.51,96.66,96.5,96.6,49452.0,96.0173,96.1665,96.0073,96.1068,49452.0
2018-08-09 11:25:00,96.58,96.72,96.56,96.69,32671.0,96.0869,96.2262,96.067,96.1964,32671.0
2018-08-09 11:30:00,96.68,96.75,96.6,96.74,18601.0,96.1864,96.2561,96.1068,96.2461,18601.0
2018-08-09 11:35:00,96.75,97.02,96.74,96.84,61012.0,96.2561,96.5247,96.2461,96.3456,61012.0
2018-08-09 11:40:00,96.82,96.91,96.77,96.81,13110.0,96.3257,96.4152,96.276,96.3158,13110.0
2018-08-09 11:45:00,96.79,96.83,96.46,96.5,42787.0,96.2959,96.3357,95.9675,96.0073,42787.0
2018-08-09 11:50:00,96.48,96.6,96.37,96.52,22926.0,95.9874,96.1068,95.878,96.0272,22926.0
2018-08-09 11:55:00,96.48,96.49,96.32,96.37,27790.0,95.9874,95.9974,95.8283,95.878,27790.0
2018-08-09 12:00:00,96.38,96.57,96.38,96.54,2971.0,95.888,96.077,95.888,96.0471,2971.0
2018-08-09 12:05:00,96.52,96.53,96.44,96.48,10305.0,96.0272,96.0372,95.9476,95.9874,10305.0
2018-08-09 12:10:00,96.46,96.57,96.44,96.48,11742.0,95.9675,96.077,95.9476,95.9874,11742.0
2018-08-09 12:15:00,96.5,96.54,96.45,96.54,4137.0,96.0073,96.0471,95.9576,96.0471,4137.0
2018-08-09 12:20:00,96.51,96.51,96.44,96.48,6052.0,96.0173,96.0173,95.9476,95.9874,6052.0
2018-08-09 12:25:00,96.5,96.65,96.48,96.6,13304.0,96.0073,96.1566,95.9874,96.1068,13304.0
2018-08-09 12:30:00,96.58,96.74,96.58,96.71,6546.0,96.0869,96.2461,96.0869,96.2163,6546.0
2018-08-09 12:35:00,96.7,96.77,96.64,96.73,39416.0,96.2063,96.276,96.1466,96.2362,39416.0
2018-08-09 12:40:00,96.73,96.73,96.67,96.72,24924.0,96.2362,96.2362,96.1765,96.2262,24924.0
2018-08-09 12:45:00,96.72,96.73,96.6,96.68,13243.0,96.2262,96.2362,96.1068,96.1864,13243.0
2018-08-09 12:50:00,96.66,96.67,96.53,96.53,14497.0,96.1665,96.1765,96.0372,96.0372,14497.0
2018-08-09 12:55:00,96.53,96.54,96.38,96.39,9005.0,96.0372,96.0471,95.888,95.8979,9005.0
2018-08-09 13:00:00,96.37,96.38,96.29,96.38,13468.0,95.878,95.888,95.7984,95.888,13468.0
2018-08-09 13:05:00,96.36,96.38,96.19,96.21,21777.0,95.8681,95.888,95.6989,95.7188,21777.0
2018-08-09 13:10:00,96.19,96.37,96.13,96.35,8613.0,95.6989,95.878,95.6392,95.8581,8613.0
2018-08-09 13:15:00,96.35,96.35,96.3,96.33,7798.0,95.8581,95.8581,95.8084,95.8382,7798.0
2018-08-09 13:20:00,96.34,96.35,96.2,96.23,13873.0,95.8482,95.8581,95.7089,95.7387,13873.0
2018-08-09 13:25:00,96.23,96.27,96.16,96.19,13693.0,95.7387,95.7785,95.6691,95.6989,13693.0
2018-08-09 13:30:00,96.22,96.27,96.19,96.19,15458.0,95.7288,95.7785,95.6989,95.6989,15458.0
2018-08-09 13:35:00,96.2,96.24,96.18,96.18,7422.0,95.7089,95.7487,95.689,95.689,7422.0
2018-08-09 13:40:00,96.18,96.18,96.1,96.11,12472.0,95.689,95.689,95.6094,95.6193,12472.0
2018-08-09 13:45:00,96.12,96.13,96.04,96.05,15543.0,95.6293,95.6392,95.5497,95.5596,15543.0
2018-08-09 13:50:00,96.05,96.06,95.97,96.0,12418.0,95.5596,95.5696,95.48,95.5099,12418.0
2018-08-09 13:55:00,96.01,96.07,95.99,96.07,3854.0,95.5198,95.5795,95.4999,95.5795,3854.0
2018-08-09 14:00:00,96.03,96.14,96.01,96.13,11179.0,95.5397,95.6492,95.5198,95.6392,11179.0
2018-08-09 14:05:00,96.13,96.13,95.98,96.08,32426.0,95.6392,95.6392,95.49,95.5895,32426.0
2018-08-09 14:10:00,96.08,96.1,95.99,96.0,11047.0,95.5895,95.6094,95.4999,95.5099,11047.0
2018-08-09 14:15:00,96.0,96.0,95.9,95.97,13474.0,95.5099,95.5099,95.4104,95.48,13474.0
2018-08-09 14:20:00,95.96,95.96,95.75,95.82,28738.0,95.4701,95.4701,95.2612,95.3308,28738.0
2018-08-09 14:25:00,95.81,95.93,95.79,95.92,15877.0,95.3209,95.4403,95.301,95.4303,15877.0
2018-08-09 14:30:00,95.94,96.01,95.92,95.95,18376.0,95.4502,95.5198,95.4303,95.4601,18376.0
2018-08-09 14:35:00,95.97,96.11,95.96,96.09,45311.0,95.48,95.6193,95.4701,95.5994,45311.0
2018-08-09 14:40:00,96.09,96.1,96.0,96.03,12652.0,95.5994,95.6094,95.5099,95.5397,12652.0
2018-08-09 14:45:00,96.02,96.07,96.01,96.07,17282.0,95.5298,95.5795,95.5198,95.5795,17282.0
2018-08-09 14:50:00,96.04,96.05,95.94,96.01,13259.0,95.5497,95.5596,95.4502,95.5198,13259.0
2018-08-09 14:55:00,96.0,96.03,95.88,95.89,14353.0,95.5099,95.5397,95.3905,95.4005,14353.0
2018-08-09 15:00:00,95.88,95.95,95.86,95.89,21229.0,95.3905,95.4601,95.3706,95.4005,21229.0
2018-08-09 15:05:00,95.9,95.91,95.82,95.83,23445.0,95.4104,95.4204,95.3308,95.3408,23445.0
2018-08-09 15:10:00,95.82,95.89,95.81,95.89,9329.0,95.3308,95.4005,95.3209,95.4005,9329.0
2018-08-09 15:15:00,95.88,95.89,95.82,95.83,11209.0,95.3905,95.4005,95.3308,95.3408,11209.0
2018-08-09 15:20:00,95.85,95.89,95.77,95.8,16206.0,95.3607,95.4005,95.2811,95.3109,16206.0
2018-08-09 15:25:00,95.8,95.8,95.69,95.71,22776.0,95.3109,95.3109,95.2015,95.2214,22776.0
2018-08-09 15:30:00,95.71,95.78,95.7,95.72,39498.0,95.2214,95.291,95.2114,95.2313,39498.0
2018-08-09 15:35:00,95.73,95.75,95.64,95.73,36903.0,95.2413,95.2612,95.1517,95.2413,36903.0
2018-08-09 15:40:00,95.69,95.76,95.64,95.66,34356.0,95.2015,95.2711,95.1517,95.1716,34356.0
2018-08-09 15:45:00,95.64,95.66,95.45,95.46,51023.0,95.1517,95.1716,94.9627,94.9727,51023.0
2018-08-09 15:50:00,95.45,95.51,95.33,95.42,170068.0,94.9627,95.0224,94.8433,94.9329,170068.0
2018-08-09 15:55:00,95.42,95.45,95.22,95.27,138306.0,94.9329,94.9627,94.7339,94.7836,138306.0
2018-08-10 09:30:00,95.1,95.17,94.79,95.13,58857.0,94.6145,94.6841,94.3061,94.6443,58857.0
2018-08-10 09:35:00,95.19,95.95,95.18,95.88,60924.0,94.704,95.4601,94.6941,95.3905,60924.0
2018-08-10 09:40:00,95.91,96.21,95.81,96.21,79964.0,95.4204,95.7188,95.3209,95.7188,79964.0
2018-08-10 09:45:00,96.17,96.24,95.74,95.76,102075.0,95.679,95.7487,95.2512,95.2711,102075.0
2018-08-10 09:50:00,95.77,95.96,95.32,95.35,84732.0,95.2811,95.4701,94.8334,94.8632,84732.0
2018-08-10 09:55:00,95.36,95.71,95.3,95.54,45598.0,94.8732,95.2214,94.8135,95.0522,45598.0
2018-08-10 10:00:00,95.47,95.69,95.45,95.69,33041.0,94.9826,95.2015,94.9627,95.2015,33041.0
2018-08-10 10:05:00,95.68,95.85,95.54,95.85,18750.0,95.1915,95.3607,95.0522,95.3607,18750.0
2018-08-10 10:10:00,95.88,96.07,95.85,96.01,31698.0,95.3905,95.5795,95.3607,95.5198,31698.0
2018-08-10 10:15:00,96.03,96.18,96.02,96.1,31965.0,95.5397,95.689,95.5298,95.6094,31965.0
2018-08-10 10:20:00,96.1,96.16,95.9,96.0,61598.0,95.6094,95.6691,95.4104,95.5099,61598.0
2018-08-10 10:25:00,95.99,96.02,95.85,95.86,19554.0,95.4999,95.5298,95.3607,95.3706,19554.0
2018-08-10 10:30:00,95.91,96.09,95.85,96.01,31586.0,95.4204,95.5994,95.3607,95.5198,31586.0
2018-08-10 10:35:00,96.04,96.07,95.94,95.99,14536.0,95.5497,95.5795,95.4502,95.4999,14536.0
2018-08-10 10:40:00,95.95,95.95,95.76,95.81,18369.0,95.4601,95.4601,95.2711,95.3209,18369.0
2018-08-10 10:45:00,95.78,95.78,95.62,95.69,15568.0,95.291,95.291,95.1318,95.2015,15568.0
2018-08-10 10:50:00,95.6,95.69,95.47,95.69,13454.0,95.1119,95.2015,94.9826,95.2015,13454.0
2018-08-10 10:55:00,95.69,95.82,95.63,95.77,10899.0,95.2015,95.3308,95.1418,95.2811,10899.0
2018-08-10 11:00:00,95.78,95.78,95.63,95.68,5883.0,95.291,95.291,95.1418,95.1915,5883.0
2018-08-10 11:05:00,95.6,95.7,95.49,95.5,52890.0,95.1119,95.2114,95.0025,95.0124,52890.0
2018-08-10 11:10:00,95.48,95.51,95.42,95.47,5193.0,94.9925,95.0224,94.9329,94.9826,5193.0
2018-08-10 11:15:00,95.5,95.5,95.39,95.41,11511.0,95.0124,95.0124,94.903,94.9229,11511.0
2018-08-10 11:20:00,95.47,95.47,95.42,95.45,3996.0,94.9826,94.9826,94.9329,94.9627,3996.0
2018-08-10 11:25:00,95.48,95.5,95.21,95.24,22554.0,94.9925,95.0124,94.7239,94.7538,22554.0
2018-08-10 11:30:00,95.21,95.45,95.15,95.39,38436.0,94.7239,94.9627,94.6642,94.903,38436.0
2018-08-10 11:35:00,95.42,95.56,95.39,95.53,52026.0,94.9329,95.0721,94.903,95.0423,52026.0
2018-08-10 11:40:00,95.52,95.68,95.51,95.68,16667.0,95.0323,95.1915,95.0224,95.1915,16667.0
2018-08-10 11:45:00,95.68,95.79,95.65,95.73,72304.0,95.1915,95.301,95.1617,95.2413,72304.0
2018-08-10 11:50:00,95.73,95.74,95.59,95.66,12442.0,95.2413,95.2512,95.102,95.1716,12442.0
2018-08-10 11:55:00,95.71,95.76,95.54,95.67,33815.0,95.2214,95.2711,95.0522,95.1816,33815.0
2018-08-10 12:00:00,95.61,95.64,95.48,95.51,18161.0,95.1219,95.1517,94.9925,95.0224,18161.0
2018-08-10 12:05:00,95.53,95.6,95.48,95.49,15866.0,95.0423,95.1119,94.9925,95.0025,15866.0
2018-08-10 12:10:00,95.49,95.56,95.48,95.55,6639.0,95.0025,95.0721,94.9925,95.0622,6639.0
2018-08-10 12:15:00,95.59,95.63,95.56,95.63,8836.0,95.102,95.1418,95.0721,95.1418,8836.0
2018-08-10 12:20:00,95.62,95.75,95.62,95.75,21099.0,95.1318,95.2612,95.1318,95.2612,21099.0
2018-08-10 12:25:00,95.72,95.76,95.63,95.7,4014.0,95.2313,95.2711,95.1418,95.2114,4014.0
2018-08-10 12:30:00,95.67,95.78,95.66,95.76,8358.0,95.1816,95.291,95.1716,95.2711,8358.0
2018-08-10 12:35:00,95.77,95.88,95.76,95.84,11323.0,95.2811,95.3905,95.2711,95.3507,11323.0
2018-08-10 12:40:00,95.85,95.92,95.81,95.81,35839.0,95.3607,95.4303,95.3209,95.3209,35839.0
2018-08-10 12:45:00,95.83,95.89,95.75,95.86,20992.0,95.3408,95.4005,95.2612,95.3706,20992.0
2018-08-10 12:50:00,95.89,95.94,95.86,95.91,43329.0,95.4005,95.4502,95.3706,95.4204,43329.0
2018-08-10 12:55:00,95.89,95.96,95.85,95.88,28586.0,95.4005,95.4701,95.3607,95.3905,28586.0
2018-08-10 13:00:00,95.91,95.94,95.8,95.8,13531.0,95.4204,95.4502,95.3109,95.3109,13531.0
2018-08-10 13:05:00,95.74,95.84,95.74,95.77,11083.0,95.2512,95.3507,95.2512,95.2811,11083.0
2018-08-10 13:10:00,95.73,95.82,95.7,95.7,4201.0,95.2413,95.3308,95.2114,95.2114,4201.0
2018-08-10 13:15:00,95.65,95.79,95.62,95.65,19986.0,95.1617,95.301,95.1318,95.1617,19986.0
2018-08-10 13:20:00,95.68,95.68,95.58,95.63,16308.0,95.1915,95.1915,95.092,95.1418,16308.0
2018-08-10 13:25:00,95.6,95.64,95.55,95.59,38650.0,95.1119,95.1517,95.0622,95.102,38650.0
2018-08-10 13:30:00,95.59,95.62,95.49,95.49,12407.0,95.102,95.1318,95.0025,95.0025,12407.0
2018-08-10 13:35:00,95.5,95.53,95.33,95.37,24129.0,95.0124,95.0423,94.8433,94.8831,24129.0
2018-08-10 13:40:00,95.41,95.57,95.34,95.54,24769.0,94.9229,95.0821,94.8533,95.0522,24769.0
2018-08-10 13:45:00,95.52,95.53,95.33,95.37,6553.0,95.0323,95.0423,94.8433,94.8831,6553.0
2018-08-10 13:50:00,95.43,95.45,95.36,95.43,9317.0,94.9428,94.9627,94.8732,94.9428,9317.0
2018-08-10 13:55:00,95.41,95.45,95.3,95.36,9540.0,94.9229,94.9627,94.8135,94.8732,9540.0
2018-08-10 14:00:00,95.37,95.43,95.36,95.41,7050.0,94.8831,94.9428,94.8732,94.9229,7050.0
2018-08-10 14:05:00,95.43,95.43,95.28,95.33,5992.0,94.9428,94.9428,94.7936,94.8433,5992.0
2018-08-10 14:10:00,95.32,95.4,95.31,95.33,13603.0,94.8334,94.913,94.8234,94.8433,13603.0
2018-08-10 14:15:00,95.33,95.35,95.3,95.31,19635.0,94.8433,94.8632,94.8135,94.8234,19635.0
2018-08-10 14:20:00,95.34,95.34,95.11,95.12,46350.0,94.8533,94.8533,94.6244,94.6344,46350.0
2018-08-10 14:25:00,95.13,95.16,94.99,95.01,23826.0,94.6443,94.6742,94.5051,94.5249,23826.0
2018-08-10 14:30:00,95.05,95.17,95.04,95.11,6707.0,94.5647,94.6841,94.5548,94.6244,6707.0
2018-08-10 14:35:00,95.11,95.14,95.02,95.08,8141.0,94.6244,94.6543,94.5349,94.5946,8141.0
2018-08-10 14:40:00,95.06,95.16,95.04,95.16,15600.0,94.5747,94.6742,94.5548,94.6742,15600.0
2018-08-10 14:45:00,95.14,95.27,95.13,95.23,24582.0,94.6543,94.7836,94.6443,94.7438,24582.0
2018-08-10 14:50:00,95.23,95.28,95.15,95.23,50575.0,94.7438,94.7936,94.6642,94.7438,50575.0
2018-08-10 14:55:00,95.21,95.38,95.2,95.28,25590.0,94.7239,94.8931,94.714,94.7936,25590.0
2018-08-10 15:00:00,95.25,95.31,95.2,95.3,19522.0,94.7637,94.8234,94.714,94.8135,19522.0
2018-08-10 15:05:00,95.26,95.27,95.09,95.12,41730.0,94.7737,94.7836,94.6045,94.6344,41730.0
2018-08-10 15:10:00,95.1,95.14,95.04,95.07,11330.0,94.6145,94.6543,94.5548,94.5846,11330.0
2018-08-10 15:15:00,95.08,95.2,95.08,95.08,14357.0,94.5946,94.714,94.5946,94.5946,14357.0
2018-08-10 15:20:00,95.12,95.32,95.12,95.18,40717.0,94.6344,94.8334,94.6344,94.6941,40717.0
2018-08-10 15:25:00,95.17,95.31,95.14,95.16,17833.0,94.6841,94.8234,94.6543,94.6742,17833.0
2018-08-10 15:30:00,95.17,95.24,95.09,95.15,32815.0,94.6841,94.7538,94.6045,94.6642,32815.0
2018-08-10 15:35:00,95.16,95.25,95.13,95.22,76250.0,94.6742,94.7637,94.6443,94.7339,76250.0
2018-08-10 15:40:00,95.21,95.25,95.03,95.04,41727.0,94.7239,94.7637,94.5448,94.5548,41727.0
2018-08-10 15:45:00,95.03,95.13,95.01,95.05,54694.0,94.5448,94.6443,94.5249,94.5647,54694.0
2018-08-10 15:50:00,95.05,95.15,95.03,95.12,98856.0,94.5647,94.6642,94.5448,94.6344,98856.0
2018-08-10 15:55:00,95.12,95.16,94.88,94.96,231591.0,94.6344,94.6742,94.3956,94.4752,231591.0
2018-08-13 09:30:00,94.97,95.23,94.96,95.16,53718.0,94.4852,94.7438,94.4752,94.6742,53718.0
2018-08-13 09:35:00,95.13,95.25,95.01,95.19,24170.0,94.6443,94.7637,94.5249,94.704,24170.0
2018-08-13 09:40:00,95.09,95.17,94.86,94.91,123161.0,94.6045,94.6841,94.3757,94.4255,123161.0
2018-08-13 09:45:00,94.9,94.93,94.65,94.78,77392.0,94.4155,94.4454,94.1668,94.2961,77392.0
2018-08-13 09:50:00,94.74,94.77,94.55,94.72,97330.0,94.2563,94.2862,94.0673,94.2364,97330.0
2018-08-13 09:55:00,94.75,94.85,94.62,94.71,120508.0,94.2663,94.3658,94.1369,94.2265,120508.0
2018-08-13 10:00:00,94.7,94.74,94.42,94.55,64901.0,94.2165,94.2563,93.938,94.0673,64901.0
2018-08-13 10:05:00,94.55,94.67,94.43,94.64,67799.0,94.0673,94.1867,93.9479,94.1568,67799.0
2018-08-13 10:10:00,94.63,94.83,94.63,94.71,33909.0,94.1469,94.3459,94.1469,94.2265,33909.0
2018-08-13 10:15:00,94.74,94.89,94.72,94.84,103209.0,94.2563,94.4056,94.2364,94.3558,103209.0
2018-08-13 10:20:00,94.85,94.87,94.64,94.67,37725.0,94.3658,94.3857,94.1568,94.1867,37725.0
2018-08-13 10:25:00,94.66,94.82,94.61,94.65,85785.0,94.1767,94.3359,94.127,94.1668,85785.0
2018-08-13 10:30:00,94.66,94.75,94.48,94.51,30336.0,94.1767,94.2663,93.9977,94.0275,30336.0
2018-08-13 10:35:00,94.52,94.85,94.52,94.83,40255.0,94.0374,94.3658,94.0374,94.3459,40255.0
2018-08-13 10:40:00,94.85,94.95,94.73,94.91,27672.0,94.3658,94.4653,94.2464,94.4255,27672.0
2018-08-13 10:45:00,94.91,94.95,94.83,94.89,13238.0,94.4255,94.4653,94.3459,94.4056,13238.0
2018-08-13 10:50:00,94.92,95.02,94.85,95.02,25776.0,94.4354,94.5349,94.3658,94.5349,25776.0
2018-08-13 10:55:00,95.03,95.07,94.79,94.81,23093.0,94.5448,94.5846,94.3061,94.326,23093.0
2018-08-13 11:00:00,94.82,94.86,94.67,94.71,9936.0,94.3359,94.3757,94.1867,94.2265,9936.0
2018-08-13 11:05:00,94.7,94.71,94.53,94.57,13757.0,94.2165,94.2265,94.0474,94.0872,13757.0
2018-08-13 11:10:00,94.58,94.62,94.41,94.49,33552.0,94.0971,94.1369,93.928,94.0076,33552.0
2018-08-13 11:15:00,94.47,94.57,94.28,94.3,39889.0,93.9877,94.0872,93.7987,93.8186,39889.0
2018-08-13 11:20:00,94.29,94.31,94.21,94.24,19390.0,93.8086,93.8285,93.729,93.7589,19390.0
2018-08-13 11:25:00,94.21,94.37,94.18,94.3,30602.0,93.729,93.8882,93.6992,93.8186,30602.0
2018-08-13 11:30:00,94.26,94.37,94.19,94.26,54495.0,93.7788,93.8882,93.7091,93.7788,54495.0
2018-08-13 11:35:00,94.23,94.23,94.1,94.17,27926.0,93.7489,93.7489,93.6196,93.6892,27926.0
2018-08-13 11:40:00,94.15,94.34,94.11,94.32,20146.0,93.6693,93.8584,93.6295,93.8385,20146.0
2018-08-13 11:45:00,94.33,94.42,94.28,94.3,45406.0,93.8484,93.938,93.7987,93.8186,45406.0
2018-08-13 11:50:00,94.29,94.29,94.11,94.18,76579.0,93.8086,93.8086,93.6295,93.6992,76579.0
2018-08-13 11:55:00,94.15,94.34,94.09,94.23,46768.0,93.6693,93.8584,93.6096,93.7489,46768.0
2018-08-13 12:00:00,94.27,94.35,94.1,94.14,14846.0,93.7887,93.8683,93.6196,93.6594,14846.0
2018-08-13 12:05:00,94.11,94.16,94.02,94.15,11358.0,93.6295,93.6793,93.54,93.6693,11358.0
2018-08-13 12:10:00,94.12,94.23,94.12,94.18,7225.0,93.6395,93.7489,93.6395,93.6992,7225.0
2018-08-13 12:15:00,94.17,94.17,93.99,93.99,24628.0,93.6892,93.6892,93.5102,93.5102,24628.0
2018-08-13 12:20:00,93.96,94.03,93.9,93.92,38959.0,93.4803,93.55,93.4206,93.4405,38959.0
2018-08-13 12:25:00,93.92,93.94,93.78,93.84,23202.0,93.4405,93.4604,93.3012,93.3609,23202.0
2018-08-13 12:30:00,93.82,93.87,93.75,93.81,65339.0,93.341,93.3908,93.2714,93.3311,65339.0
2018-08-13 12:35:00,93.82,93.9,93.77,93.88,12511.0,93.341,93.4206,93.2913,93.4007,12511.0
2018-08-13 12:40:00,93.88,93.96,93.87,93.92,28975.0,93.4007,93.4803,93.3908,93.4405,28975.0
2018-08-13 12:45:00,93.92,93.93,93.81,93.83,18604.0,93.4405,93.4505,93.3311,93.351,18604.0
2018-08-13 12:50:00,93.86,93.96,93.8,93.86,38715.0,93.3808,93.4803,93.3211,93.3808,38715.0
2018-08-13 12:55:00,93.87,93.94,93.82,93.92,22132.0,93.3908,93.4604,93.341,93.4405,22132.0
2018-08-13 13:00:00,93.89,93.89,93.68,93.77,32241.0,93.4107,93.4107,93.2017,93.2913,32241.0
2018-08-13 13:05:00,93.75,93.8,93.69,93.72,30114.0,93.2714,93.3211,93.2117,93.2415,30114.0
2018-08-13 13:10:00,93.73,93.74,93.68,93.74,39887.0,93.2515,93.2614,93.2017,93.2614,39887.0
2018-08-13 13:15:00,93.73,93.84,93.64,93.82,30990.0,93.2515,93.3609,93.1619,93.341,30990.0
2018-08-13 13:20:00,93.79,93.84,93.77,93.82,6852.0,93.3112,93.3609,93.2913,93.341,6852.0
2018-08-13 13:25:00,93.8,93.95,93.8,93.95,38355.0,93.3211,93.4704,93.3211,93.4704,38355.0
2018-08-13 13:30:00,93.95,94.32,93.94,94.26,141404.0,93.4704,93.8385,93.4604,93.7788,141404.0
2018-08-13 13:35:00,94.27,94.3,94.11,94.18,52811.0,93.7887,93.8186,93.6295,93.6992,52811.0
2018-08-13 13:40:00,94.16,94.29,94.16,94.29,37065.0,93.6793,93.8086,93.6793,93.8086,37065.0
2018-08-13 13:45:00,94.3,94.32,94.2,94.26,41347.0,93.8186,93.8385,93.7191,93.7788,41347.0
2018-08-13 13:50:00,94.25,94.41,94.25,94.32,34000.0,93.7688,93.928,93.7688,93.8385,34000.0
2018-08-13 13:55:00,94.32,94.39,94.32,94.32,25523.0,93.8385,93.9081,93.8385,93.8385,25523.0
2018-08-13 14:00:00,94.33,94.67,94.33,94.59,83833.0,93.8484,94.1867,93.8484,94.1071,83833.0
2018-08-13 14:05:00,94.6,94.76,94.56,94.66,67865.0,94.117,94.2762,94.0772,94.1767,67865.0
2018-08-13 14:10:00,94.66,94.83,94.64,94.79,46249.0,94.1767,94.3459,94.1568,94.3061,46249.0
2018-08-13 14:15:00,94.78,94.79,94.69,94.69,13963.0,94.2961,94.3061,94.2066,94.2066,13963.0
2018-08-13 14:20:00,94.67,94.8,94.67,94.75,25075.0,94.1867,94.316,94.1867,94.2663,25075.0
2018-08-13 14:25:00,94.75,95.01,94.74,94.98,51708.0,94.2663,94.5249,94.2563,94.4951,51708.0
2018-08-13 14:30:00,95.01,95.06,94.91,95.0,36252.0,94.5249,94.5747,94.4255,94.515,36252.0
2018-08-13 14:35:00,95.0,95.01,94.77,94.92,28285.0,94.515,94.5249,94.2862,94.4354,28285.0
2018-08-13 14:40:00,94.92,95.02,94.88,94.9,14314.0,94.4354,94.5349,94.3956,94.4155,14314.0
2018-08-13 14:45:00,94.88,94.9,94.83,94.86,11578.0,94.3956,94.4155,94.3459,94.3757,11578.0
2018-08-13 14:50:00,94.82,94.88,94.68,94.68,12666.0,94.3359,94.3956,94.1966,94.1966,12666.0
2018-08-13 14:55:00,94.67,94.81,94.62,94.7,29019.0,94.1867,94.326,94.1369,94.2165,29019.0
2018-08-13 15:00:00,94.68,94.72,94.54,94.65,23718.0,94.1966,94.2364,94.0573,94.1668,23718.0
2018-08-13 15:05:00,94.65,94.7,94.61,94.68,17676.0,94.1668,94.2165,94.127,94.1966,17676.0
2018-08-13 15:10:00,94.68,94.73,94.62,94.68,24503.0,94.1966,94.2464,94.1369,94.1966,24503.0
2018-08-13 15:15:00,94.69,94.83,94.68,94.7,29516.0,94.2066,94.3459,94.1966,94.2165,29516.0
2018-08-13 15:20:00,94.69,94.71,94.57,94.58,17175.0,94.2066,94.2265,94.0872,94.0971,17175.0
2018-08-13 15:25:00,94.57,94.62,94.51,94.54,18445.0,94.0872,94.1369,94.0275,94.0573,18445.0
2018-08-13 15:30:00,94.53,94.63,94.51,94.53,25413.0,94.0474,94.1469,94.0275,94.0474,25413.0
2018-08-13 15:35:00,94.53,94.64,94.51,94.62,23276.0,94.0474,94.1568,94.0275,94.1369,23276.0
2018-08-13 15:40:00,94.62,94.76,94.56,94.7,49260.0,94.1369,94.2762,94.0772,94.2165,49260.0
2018-08-13 15:45:00,94.69,94.69,94.61,94.64,39704.0,94.2066,94.2066,94.127,94.1568,39704.0
2018-08-13 15:50:00,94.63,94.63,94.47,94.55,70178.0,94.1469,94.1469,93.9877,94.0673,70178.0
2018-08-13 15:55:00,94.56,94.58,94.39,94.5,368707.0,94.0772,94.0971,93.9081,94.0176,368707.0
2018-08-14 09:30:00,94.76,95.08,94.74,94.93,44214.0,94.2762,94.5946,94.2563,94.4454,44214.0
2018-08-14 09:35:00,94.86,95.26,94.85,95.23,46079.0,94.3757,94.7737,94.3658,94.7438,46079.0
2018-08-14 09:40:00,95.26,95.33,94.94,94.94,38284.0,94.7737,94.8433,94.4553,94.4553,38284.0
2018-08-14 09:45:00,94.97,95.08,94.78,94.78,40503.0,94.4852,94.5946,94.2961,94.2961,40503.0
2018-08-14 09:50:00,94.78,94.84,94.57,94.65,81968.0,94.2961,94.3558,94.0872,94.1668,81968.0
2018-08-14 09:55:00,94.68,94.72,94.49,94.51,31740.0,94.1966,94.2364,94.0076,94.0275,31740.0
2018-08-14 10:00:00,94.57,94.73,94.53,94.57,81273.0,94.0872,94.2464,94.0474,94.0872,81273.0
2018-08-14 10:05:00,94.57,94.69,94.48,94.66,59764.0,94.0872,94.2066,93.9977,94.1767,59764.0
2018-08-14 10:10:00,94.68,94.81,94.6,94.76,30831.0,94.1966,94.326,94.117,94.2762,30831.0
2018-08-14 10:15:00,94.77,95.04,94.72,95.01,50767.0,94.2862,94.5548,94.2364,94.5249,50767.0
2018-08-14 10:20:00,95.03,95.2,94.96,94.98,50368.0,94.5448,94.714,94.4752,94.4951,50368.0
2018-08-14 10:25:00,94.96,95.01,94.92,94.92,14772.0,94.4752,94.5249,94.4354,94.4354,14772.0
2018-08-14 10:30:00,94.9,95.28,94.88,95.25,49395.0,94.4155,94.7936,94.3956,94.7637,49395.0
2018-08-14 10:35:00,95.28,95.37,95.18,95.18,43761.0,94.7936,94.8831,94.6941,94.6941,43761.0
2018-08-14 10:40:00,95.23,95.51,95.23,95.37,85351.0,94.7438,95.0224,94.7438,94.8831,85351.0
2018-08-14 10:45:00,95.39,95.47,95.32,95.47,27453.0,94.903,94.9826,94.8334,94.9826,27453.0
2018-08-14 10:50:00,95.49,95.66,95.42,95.6,41054.0,95.0025,95.1716,94.9329,95.1119,41054.0
2018-08-14 10:55:00,95.58,95.64,95.41,95.44,49588.0,95.092,95.1517,94.9229,94.9528,49588.0
2018-08-14 11:00:00,95.44,95.56,95.4,95.5,20299.0,94.9528,95.0721,94.913,95.0124,20299.0
2018-08-14 11:05:00,95.55,95.59,95.47,95.54,41189.0,95.0622,95.102,94.9826,95.0522,41189.0
2018-08-14 11:10:00,95.52,95.54,95.37,95.4,7763.0,95.0323,95.0522,94.8831,94.913,7763.0
2018-08-14 11:15:00,95.37,95.43,95.27,95.27,14119.0,94.8831,94.9428,94.7836,94.7836,14119.0
2018-08-14 11:20:00,95.26,95.44,95.26,95.42,20311.0,94.7737,94.9528,94.7737,94.9329,20311.0
2018-08-14 11:25:00,95.42,95.44,95.3,95.32,6993.0,94.9329,94.9528,94.8135,94.8334,6993.0
2018-08-14 11:30:00,95.33,95.33,95.05,95.06,15392.0,94.8433,94.8433,94.5647,94.5747,15392.0
2018-08-14 11:35:00,95.05,95.13,95.0,95.0,8290.0,94.5647,94.6443,94.515,94.515,8290.0
2018-08-14 11:40:00,95.03,95.13,94.98,95.01,19125.0,94.5448,94.6443,94.4951,94.5249,19125.0
2018-08-14 11:45:00,94.98,95.12,94.88,95.05,11885.0,94.4951,94.6344,94.3956,94.5647,11885.0
2018-08-14 11:50:00,95.06,95.07,94.89,94.89,29292.0,94.5747,94.5846,94.4056,94.4056,29292.0
2018-08-14 11:55:00,94.87,94.87,94.75,94.78,24120.0,94.3857,94.3857,94.2663,94.2961,24120.0
2018-08-14 12:00:00,94.79,94.96,94.79,94.95,19699.0,94.3061,94.4752,94.3061,94.4653,19699.0
2018-08-14 12:05:00,94.96,95.0,94.84,94.87,33157.0,94.4752,94.515,94.3558,94.3857,33157.0
2018-08-14 12:10:00,94.86,94.86,94.78,94.81,13135.0,94.3757,94.3757,94.2961,94.326,13135.0
2018-08-14 12:15:00,94.8,94.92,94.79,94.92,10864.0,94.316,94.4354,94.3061,94.4354,10864.0
2018-08-14 12:20:00,94.89,94.94,94.84,94.88,4504.0,94.4056,94.4553,94.3558,94.3956,4504.0
2018-08-14 12:25:00,94.86,94.91,94.83,94.9,3332.0,94.3757,94.4255,94.3459,94.4155,3332.0
2018-08-14 12:30:00,94.87,94.87,94.76,94.79,31574.0,94.3857,94.3857,94.2762,94.3061,31574.0
2018-08-14 12:35:00,94.81,94.93,94.78,94.87,30157.0,94.326,94.4454,94.2961,94.3857,30157.0
2018-08-14 12:40:00,94.88,94.92,94.85,94.85,7754.0,94.3956,94.4354,94.3658,94.3658,7754.0
2018-08-14 12:45:00,94.85,95.02,94.85,94.97,13123.0,94.3658,94.5349,94.3658,94.4852,13123.0
2018-08-14 12:50:00,94.97,94.97,94.82,94.82,17766.0,94.4852,94.4852,94.3359,94.3359,17766.0
2018-08-14 12:55:00,94.8,94.9,94.78,94.78,6842.0,94.316,94.4155,94.2961,94.2961,6842.0
2018-08-14 13:00:00,94.8,94.94,94.8,94.85,4219.0,94.316,94.4553,94.316,94.3658,4219.0
2018-08-14 13:05:00,94.86,94.88,94.81,94.84,6318.0,94.3757,94.3956,94.326,94.3558,6318.0
2018-08-14 13:10:00,94.84,94.86,94.8,94.86,5366.0,94.3558,94.3757,94.316,94.3757,5366.0
2018-08-14 13:15:00,94.85,94.92,94.83,94.89,10757.0,94.3658,94.4354,94.3459,94.4056,10757.0
2018-08-14 13:20:00,94.87,94.87,94.72,94.76,19030.0,94.3857,94.3857,94.2364,94.2762,19030.0
2018-08-14 13:25:00,94.74,94.78,94.7,94.75,8952.0,94.2563,94.2961,94.2165,94.2663,8952.0
2018-08-14 13:30:00,94.74,94.78,94.65,94.72,12351.0,94.2563,94.2961,94.1668,94.2364,12351.0
2018-08-14 13:35:00,94.77,94.79,94.73,94.77,28374.0,94.2862,94.3061,94.2464,94.2862,28374.0
2018-08-14 13:40:00,94.75,94.83,94.72,94.76,26418.0,94.2663,94.3459,94.2364,94.2762,26418.0
2018-08-14 13:45:00,94.74,94.84,94.74,94.81,10007.0,94.2563,94.3558,94.2563,94.326,10007.0
2018-08-14 13:50:00,94.79,94.8,94.72,94.77,36208.0,94.3061,94.316,94.2364,94.2862,36208.0
2018-08-14 13:55:00,94.8,94.9,94.78,94.86,16151.0,94.316,94.4155,94.2961,94.3757,16151.0
2018-08-14 14:00:00,94.87,94.9,94.76,94.76,20405.0,94.3857,94.4155,94.2762,94.2762,20405.0
2018-08-14 14:05:00,94.75,94.77,94.59,94.63,22889.0,94.2663,94.2862,94.1071,94.1469,22889.0
2018-08-14 14:10:00,94.62,94.66,94.55,94.57,16066.0,94.1369,94.1767,94.0673,94.0872,16066.0
2018-08-14 14:15:00,94.58,94.74,94.55,94.69,16225.0,94.0971,94.2563,94.0673,94.2066,16225.0
2018-08-14 14:20:00,94.7,94.7,94.58,94.66,6234.0,94.2165,94.2165,94.0971,94.1767,6234.0
2018-08-14 14:25:00,94.64,94.65,94.58,94.63,4348.0,94.1568,94.1668,94.0971,94.1469,4348.0
2018-08-14 14:30:00,94.65,94.67,94.63,94.63,4700.0,94.1668,94.1867,94.1469,94.1469,4700.0
2018-08-14 14:35:00,94.68,94.72,94.66,94.67,4889.0,94.1966,94.2364,94.1767,94.1867,4889.0
2018-08-14 14:40:00,94.66,94.71,94.65,94.69,6312.0,94.1767,94.2265,94.1668,94.2066,6312.0
2018-08-14 14:45:00,94.67,94.69,94.58,94.62,10574.0,94.1867,94.2066,94.0971,94.1369,10574.0
2018-08-14 14:50:00,94.62,94.67,94.61,94.62,15363.0,94.1369,94.1867,94.127,94.1369,15363.0
2018-08-14 14:55:00,94.61,94.72,94.61,94.71,8351.0,94.127,94.2364,94.127,94.2265,8351.0
2018-08-14 15:00:00,94.72,94.84,94.69,94.77,35667.0,94.2364,94.3558,94.2066,94.2862,35667.0
2018-08-14 15:05:00,94.8,94.86,94.78,94.82,25390.0,94.316,94.3757,94.2961,94.3359,25390.0
2018-08-14 15:10:00,94.83,94.94,94.82,94.89,38338.0,94.3459,94.4553,94.3359,94.4056,38338.0
2018-08-14 15:15:00,94.87,94.97,94.85,94.94,15682.0,94.3857,94.4852,94.3658,94.4553,15682.0
2018-08-14 15:20:00,94.94,95.06,94.89,95.05,29661.0,94.4553,94.5747,94.4056,94.5647,29661.0
2018-08-14 15:25:00,95.06,95.08,94.94,94.96,23406.0,94.5747,94.5946,94.4553,94.4752,23406.0
2018-08-14 15:30:00,94.95,95.03,94.87,94.88,44637.0,94.4653,94.5448,94.3857,94.3956,44637.0
2018-08-14 15:35:00,94.89,94.96,94.86,94.94,18582.0,94.4056,94.4752,94.3757,94.4553,18582.0
2018-08-14 15:40:00,94.94,94.96,94.82,94.85,38254.0,94.4553,94.4752,94.3359,94.3658,38254.0
2018-08-14 15:45:00,94.86,94.93,94.84,94.87,34528.0,94.3757,94.4454,94.3558,94.3857,34528.0
2018-08-14 15:50:00,94.87,94.89,94.82,94.89,43864.0,94.3857,94.4056,94.3359,94.4056,43864.0
2018-08-14 15:55:00,94.88,94.95,94.84,94.89,141187.0,94.3956,94.4653,94.3558,94.4056,141187.0
2018-08-15 09:30:00,94.37,94.45,93.87,94.05,106097.0,93.8882,93.9678,93.3908,93.5698,106097.0
2018-08-15 09:35:00,94.05,94.56,94.02,94.48,103522.0,93.5698,94.0772,93.54,93.9977,103522.0
2018-08-15 09:40:00,94.51,94.61,94.0,94.01,88582.0,94.0275,94.127,93.5201,93.5301,88582.0
2018-08-15 09:45:00,94.01,94.04,93.67,93.73,94817.0,93.5301,93.5599,93.1918,93.2515,94817.0
2018-08-15 09:50:00,93.76,93.86,93.64,93.64,110341.0,93.2813,93.3808,93.1619,93.1619,110341.0
2018-08-15 09:55:00,93.66,93.71,93.33,93.42,83722.0,93.1818,93.2316,92.8535,92.9431,83722.0
2018-08-15 10:00:00,93.42,93.42,93.13,93.15,85855.0,92.9431,92.9431,92.6545,92.6744,85855.0
2018-08-15 10:05:00,93.14,93.31,93.01,93.03,61815.0,92.6645,92.8336,92.5352,92.5551,61815.0
2018-08-15 10:10:00,93.02,93.11,92.88,92.92,94699.0,92.5451,92.6346,92.4058,92.4456,94699.0
2018-08-15 10:15:00,92.9,92.91,92.58,92.87,68677.0,92.4257,92.4357,92.1074,92.3959,68677.0
2018-08-15 10:20:00,92.9,93.03,92.84,92.97,92722.0,92.4257,92.5551,92.366,92.4954,92722.0
2018-08-15 10:25:00,92.95,92.95,92.75,92.78,92824.0,92.4755,92.4755,92.2765,92.3063,92824.0
2018-08-15 10:30:00,92.8,93.12,92.76,93.02,245729.0,92.3262,92.6446,92.2864,92.5451,245729.0
2018-08-15 10:35:00,93.01,93.26,93.0,93.2,131254.0,92.5352,92.7839,92.5252,92.7242,131254.0
2018-08-15 10:40:00,93.19,93.28,93.05,93.05,46136.0,92.7142,92.8038,92.575,92.575,46136.0
2018-08-15 10:45:00,93.04,93.1,92.87,92.96,38158.0,92.565,92.6247,92.3959,92.4854,38158.0
2018-08-15 10:50:00,92.98,92.99,92.71,92.78,97276.0,92.5053,92.5153,92.2367,92.3063,97276.0
2018-08-15 10:55:00,92.78,92.78,92.53,92.54,153678.0,92.3063,92.3063,92.0576,92.0676,153678.0
2018-08-15 11:00:00,92.53,92.86,92.51,92.78,74509.0,92.0576,92.3859,92.0377,92.3063,74509.0
2018-08-15 11:05:00,92.75,92.89,92.63,92.86,45626.0,92.2765,92.4158,92.1571,92.3859,45626.0
2018-08-15 11:10:00,92.86,93.01,92.8,92.99,34172.0,92.3859,92.5352,92.3262,92.5153,34172.0
2018-08-15 11:15:00,93.0,93.07,92.91,93.02,54843.0,92.5252,92.5949,92.4357,92.5451,54843.0
2018-08-15 11:20:00,93.02,93.13,92.95,93.09,97931.0,92.5451,92.6545,92.4755,92.6148,97931.0
2018-08-15 11:25:00,93.1,93.44,93.09,93.31,131909.0,92.6247,92.963,92.6148,92.8336,131909.0
2018-08-15 11:30:00,93.3,93.6,93.3,93.52,111455.0,92.8237,93.1221,92.8237,93.0426,111455.0
2018-08-15 11:35:00,93.53,93.63,93.2,93.22,55473.0,93.0525,93.152,92.7242,92.7441,55473.0
2018-08-15 11:40:00,93.22,93.23,93.06,93.09,41483.0,92.7441,92.754,92.5849,92.6148,41483.0
2018-08-15 11:45:00,93.11,93.16,92.91,93.16,52430.0,92.6346,92.6844,92.4357,92.6844,52430.0
2018-08-15 11:50:00,93.14,93.15,92.87,92.94,31320.0,92.6645,92.6744,92.3959,92.4655,31320.0
2018-08-15 11:55:00,92.94,93.02,92.84,92.84,54200.0,92.4655,92.5451,92.366,92.366,54200.0
2018-08-15 12:00:00,92.82,92.94,92.82,92.93,31748.0,92.3461,92.4655,92.3461,92.4556,31748.0
2018-08-15 12:05:00,92.93,93.17,92.89,93.1,43282.0,92.4556,92.6943,92.4158,92.6247,43282.0
2018-08-15 12:10:00,93.11,93.16,93.03,93.16,79668.0,92.6346,92.6844,92.5551,92.6844,79668.0
2018-08-15 12:15:00,93.15,93.18,93.06,93.11,62432.0,92.6744,92.7043,92.5849,92.6346,62432.0
2018-08-15 12:20:00,93.11,93.11,92.92,92.98,29948.0,92.6346,92.6346,92.4456,92.5053,29948.0
2018-08-15 12:25:00,93.0,93.11,92.96,93.08,35054.0,92.5252,92.6346,92.4854,92.6048,35054.0
2018-08-15 12:30:00,93.09,93.29,93.05,93.19,30374.0,92.6148,92.8137,92.575,92.7142,30374.0
2018-08-15 12:35:00,93.2,93.27,93.15,93.18,26141.0,92.7242,92.7938,92.6744,92.7043,26141.0
2018-08-15 12:40:00,93.19,93.23,93.0,93.02,27969.0,92.7142,92.754,92.5252,92.5451,27969.0
2018-08-15 12:45:00,93.02,93.08,92.95,93.04,72181.0,92.5451,92.6048,92.4755,92.565,72181.0
2018-08-15 12:50:00,93.04,93.05,92.87,92.88,21737.0,92.565,92.575,92.3959,92.4058,21737.0
2018-08-15 12:55:00,92.88,93.05,92.87,93.04,35263.0,92.4058,92.575,92.3959,92.565,35263.0
2018-08-15 13:00:00,93.05,93.07,92.96,93.05,25035.0,92.575,92.5949,92.4854,92.575,25035.0
2018-08-15 13:05:00,93.05,93.21,93.02,93.06,19090.0,92.575,92.7341,92.5451,92.5849,19090.0
2018-08-15 13:10:00,93.09,93.15,93.0,93.01,14907.0,92.6148,92.6744,92.5252,92.5352,14907.0
2018-08-15 13:15:00,93.03,93.03,92.86,92.89,16998.0,92.5551,92.5551,92.3859,92.4158,16998.0
2018-08-15 13:20:00,92.86,92.96,92.84,92.86,73231.0,92.3859,92.4854,92.366,92.3859,73231.0
2018-08-15 13:25:00,92.88,92.95,92.87,92.95,51178.0,92.4058,92.4755,92.3959,92.4755,51178.0
2018-08-15 13:30:00,92.94,92.98,92.85,92.94,70090.0,92.4655,92.5053,92.376,92.4655,70090.0
2018-08-15 13:35:00,92.91,93.02,92.88,93.01,30109.0,92.4357,92.5451,92.4058,92.5352,30109.0
2018-08-15 13:40:00,93.0,93.12,92.99,93.11,18586.0,92.5252,92.6446,92.5153,92.6346,18586.0
2018-08-15 13:45:00,93.11,93.13,92.94,92.94,18138.0,92.6346,92.6545,92.4655,92.4655,18138.0
2018-08-15 13:50:00,92.96,93.02,92.93,93.01,43971.0,92.4854,92.5451,92.4556,92.5352,43971.0
2018-08-15 13:55:00,93.01,93.07,92.95,92.99,28481.0,92.5352,92.5949,92.4755,92.5153,28481.0
2018-08-15 14:00:00,92.97,93.09,92.94,93.06,19350.0,92.4954,92.6148,92.4655,92.5849,19350.0
2018-08-15 14:05:00,93.07,93.07,92.84,92.85,12547.0,92.5949,92.5949,92.366,92.376,12547.0
2018-08-15 14:10:00,92.87,92.94,92.85,92.85,18809.0,92.3959,92.4655,92.376,92.376,18809.0
2018-08-15 14:15:00,92.87,93.03,92.87,92.98,26349.0,92.3959,92.5551,92.3959,92.5053,26349.0
2018-08-15 14:20:00,92.98,93.17,92.96,93.15,34478.0,92.5053,92.6943,92.4854,92.6744,34478.0
2018-08-15 14:25:00,93.16,93.16,92.94,92.96,35550.0,92.6844,92.6844,92.4655,92.4854,35550.0
2018-08-15 14:30:00,92.95,93.1,92.94,93.09,18234.0,92.4755,92.6247,92.4655,92.6148,18234.0
2018-08-15 14:35:00,93.09,93.15,93.06,93.12,12675.0,92.6148,92.6744,92.5849,92.6446,12675.0
2018-08-15 14:40:00,93.11,93.12,92.98,92.98,19908.0,92.6346,92.6446,92.5053,92.5053,19908.0
2018-08-15 14:45:00,92.97,93.0,92.88,92.93,9643.0,92.4954,92.5252,92.4058,92.4556,9643.0
2018-08-15 14:50:00,92.93,93.1,92.91,93.08,12589.0,92.4556,92.6247,92.4357,92.6048,12589.0
2018-08-15 14:55:00,93.09,93.18,93.0,93.18,19239.0,92.6148,92.7043,92.5252,92.7043,19239.0
2018-08-15 15:00:00,93.19,93.27,93.14,93.18,35472.0,92.7142,92.7938,92.6645,92.7043,35472.0
2018-08-15 15:05:00,93.18,93.35,93.13,93.29,113083.0,92.7043,92.8734,92.6545,92.8137,113083.0
2018-08-15 15:10:00,93.28,93.29,93.08,93.08,54779.0,92.8038,92.8137,92.6048,92.6048,54779.0
2018-08-15 15:15:00,93.08,93.09,92.97,93.0,25939.0,92.6048,92.6148,92.4954,92.5252,25939.0
2018-08-15 15:20:00,93.02,93.04,92.93,92.96,57178.0,92.5451,92.565,92.4556,92.4854,57178.0
2018-08-15 15:25:00,92.94,92.99,92.92,92.97,43130.0,92.4655,92.5153,92.4456,92.4954,43130.0
2018-08-15 15:30:00,92.98,93.14,92.96,93.11,48202.0,92.5053,92.6645,92.4854,92.6346,48202.0
2018-08-15 15:35:00,93.1,93.16,93.01,93.01,124646.0,92.6247,92.6844,92.5352,92.5352,124646.0
2018-08-15 15:40:00,93.02,93.02,92.88,92.96,39594.0,92.5451,92.5451,92.4058,92.4854,39594.0
2018-08-15 15:45:00,92.95,93.06,92.94,93.04,73367.0,92.4755,92.5849,92.4655,92.565,73367.0
2018-08-15 15:50:00,93.04,93.06,92.83,92.94,94308.0,92.565,92.5849,92.3561,92.4655,94308.0
2018-08-15 15:55:00,92.95,93.06,92.95,93.06,304267.0,92.4755,92.5849,92.4755,92.5849,304267.0
2018-08-16 09:30:00,93.55,93.7,92.94,93.0,120101.0,93.0724,93.2216,92.4655,92.5252,120101.0
2018-08-16 09:35:00,92.99,93.02,92.58,92.65,136488.0,92.5153,92.5451,92.1074,92.177,136488.0
2018-08-16 09:40:00,92.65,92.86,92.6,92.66,46842.0,92.177,92.3859,92.1273,92.1869,46842.0
2018-08-16 09:45:00,92.68,93.05,92.68,92.97,60637.0,92.2068,92.575,92.2068,92.4954,60637.0
2018-08-16 09:50:00,92.97,93.43,92.97,93.36,69529.0,92.4954,92.953,92.4954,92.8834,69529.0
2018-08-16 09:55:00,93.34,93.53,93.2,93.27,122280.0,92.8635,93.0525,92.7242,92.7938,122280.0
2018-08-16 10:00:00,93.27,93.7,93.27,93.65,92479.0,92.7938,93.2216,92.7938,93.1719,92479.0
2018-08-16 10:05:00,93.67,93.84,93.67,93.78,67965.0,93.1918,93.3609,93.1918,93.3012,67965.0
2018-08-16 10:10:00,93.78,93.8,93.64,93.74,32169.0,93.3012,93.3211,93.1619,93.2614,32169.0
2018-08-16 10:15:00,93.77,94.07,93.7,94.06,125531.0,93.2913,93.5897,93.2216,93.5798,125531.0
2018-08-16 10:20:00,94.04,94.16,94.01,94.05,59790.0,93.5599,93.6793,93.5301,93.5698,59790.0
2018-08-16 10:25:00,94.06,94.11,93.95,94.09,21458.0,93.5798,93.6295,93.4704,93.6096,21458.0
2018-08-16 10:30:00,94.09,94.23,94.08,94.12,38071.0,93.6096,93.7489,93.5997,93.6395,38071.0
2018-08-16 10:35:00,94.12,94.2,94.03,94.16,33307.0,93.6395,93.7191,93.55,93.6793,33307.0
2018-08-16 10:40:00,94.16,94.2,94.05,94.17,13917.0,93.6793,93.7191,93.5698,93.6892,13917.0
2018-08-16 10:45:00,94.2,94.24,94.04,94.05,36682.0,93.7191,93.7589,93.5599,93.5698,36682.0
2018-08-16 10:50:00,94.06,94.08,93.79,93.91,27290.0,93.5798,93.5997,93.3112,93.4306,27290.0
2018-08-16 10:55:00,93.94,94.01,93.9,93.91,16014.0,93.4604,93.5301,93.4206,93.4306,16014.0
2018-08-16 11:00:00,93.9,94.03,93.87,93.89,27166.0,93.4206,93.55,93.3908,93.4107,27166.0
2018-08-16 11:05:00,93.9,93.99,93.88,93.93,15006.0,93.4206,93.5102,93.4007,93.4505,15006.0
2018-08-16 11:10:00,93.92,94.0,93.92,93.99,15191.0,93.4405,93.5201,93.4405,93.5102,15191.0
2018-08-16 11:15:00,94.0,94.29,94.0,94.26,66385.0,93.5201,93.8086,93.5201,93.7788,66385.0
2018-08-16 11:20:00,94.28,94.3,94.12,94.2,58092.0,93.7987,93.8186,93.6395,93.7191,58092.0
2018-08-16 11:25:00,94.19,94.22,94.16,94.17,19366.0,93.7091,93.739,93.6793,93.6892,19366.0
2018-08-16 11:30:00,94.18,94.22,94.1,94.15,16600.0,93.6992,93.739,93.6196,93.6693,16600.0
2018-08-16 11:35:00,94.16,94.2,94.06,94.1,14151.0,93.6793,93.7191,93.5798,93.6196,14151.0
2018-08-16 11:40:00,94.08,94.18,94.05,94.09,12245.0,93.5997,93.6992,93.5698,93.6096,12245.0
2018-08-16 11:45:00,94.09,94.11,94.01,94.02,22693.0,93.6096,93.6295,93.5301,93.54,22693.0
2018-08-16 11:50:00,94.01,94.1,93.91,94.08,13938.0,93.5301,93.6196,93.4306,93.5997,13938.0
2018-08-16 11:55:00,94.09,94.12,94.02,94.08,9908.0,93.6096,93.6395,93.54,93.5997,9908.0
2018-08-16 12:00:00,94.08,94.08,93.99,93.99,54867.0,93.5997,93.5997,93.5102,93.5102,54867.0
2018-08-16 12:05:00,93.99,94.06,93.94,93.95,22472.0,93.5102,93.5798,93.4604,93.4704,22472.0
2018-08-16 12:10:00,93.95,94.06,93.95,93.99,7750.0,93.4704,93.5798,93.4704,93.5102,7750.0
2018-08-16 12:15:00,94.0,94.08,93.98,94.06,25301.0,93.5201,93.5997,93.5002,93.5798,25301.0
2018-08-16 12:20:00,94.05,94.09,94.0,94.01,14971.0,93.5698,93.6096,93.5201,93.5301,14971.0
2018-08-16 12:25:00,94.02,94.07,94.0,94.02,12665.0,93.54,93.5897,93.5201,93.54,12665.0
2018-08-16 12:30:00,94.03,94.05,93.95,93.98,8895.0,93.55,93.5698,93.4704,93.5002,8895.0
2018-08-16 12:35:00,93.95,94.15,93.95,94.15,13229.0,93.4704,93.6693,93.4704,93.6693,13229.0
2018-08-16 12:40:00,94.1,94.1,93.96,93.96,15930.0,93.6196,93.6196,93.4803,93.4803,15930.0
2018-08-16 12:45:00,93.97,93.99,93.93,93.95,8538.0,93.4903,93.5102,93.4505,93.4704,8538.0
2018-08-16 12:50:00,93.96,93.97,93.88,93.9,21174.0,93.4803,93.4903,93.4007,93.4206,21174.0
2018-08-16 12:55:00,93.88,93.91,93.84,93.85,5400.0,93.4007,93.4306,93.3609,93.3709,5400.0
2018-08-16 13:00:00,93.87,93.94,93.87,93.94,6466.0,93.3908,93.4604,93.3908,93.4604,6466.0
2018-08-16 13:05:00,93.92,93.93,93.68,93.71,20779.0,93.4405,93.4505,93.2017,93.2316,20779.0
2018-08-16 13:10:00,93.72,93.82,93.7,93.74,7624.0,93.2415,93.341,93.2216,93.2614,7624.0
2018-08-16 13:15:00,93.76,93.83,93.74,93.8,10219.0,93.2813,93.351,93.2614,93.3211,10219.0
2018-08-16 13:20:00,93.81,93.84,93.77,93.81,10426.0,93.3311,93.3609,93.2913,93.3311,10426.0
2018-08-16 13:25:00,93.81,93.81,93.72,93.76,15871.0,93.3311,93.3311,93.2415,93.2813,15871.0
2018-08-16 13:30:00,93.76,93.78,93.69,93.72,6926.0,93.2813,93.3012,93.2117,93.2415,6926.0
2018-08-16 13:35:00,93.75,93.77,93.72,93.76,4691.0,93.2714,93.2913,93.2415,93.2813,4691.0
2018-08-16 13:40:00,93.75,93.83,93.75,93.79,6711.0,93.2714,93.351,93.2714,93.3112,6711.0
2018-08-16 13:45:00,93.74,93.75,93.67,93.68,6106.0,93.2614,93.2714,93.1918,93.2017,6106.0
2018-08-16 13:50:00,93.67,93.69,93.61,93.61,9432.0,93.1918,93.2117,93.1321,93.1321,9432.0
2018-08-16 13:55:00,93.61,93.69,93.61,93.66,19018.0,93.1321,93.2117,93.1321,93.1818,19018.0
2018-08-16 14:00:00,93.64,93.74,93.63,93.73,23322.0,93.1619,93.2614,93.152,93.2515,23322.0
2018-08-16 14:05:00,93.74,93.74,93.69,93.71,8530.0,93.2614,93.2614,93.2117,93.2316,8530.0
2018-08-16 14:10:00,93.71,93.75,93.67,93.71,11895.0,93.2316,93.2714,93.1918,93.2316,11895.0
2018-08-16 14:15:00,93.71,93.81,93.7,93.81,11695.0,93.2316,93.3311,93.2216,93.3311,11695.0
2018-08-16 14:20:00,93.81,93.91,93.77,93.91,19363.0,93.3311,93.4306,93.2913,93.4306,19363.0
2018-08-16 14:25:00,93.91,93.92,93.71,93.73,20310.0,93.4306,93.4405,93.2316,93.2515,20310.0
2018-08-16 14:30:00,93.69,93.71,93.57,93.65,35762.0,93.2117,93.2316,93.0923,93.1719,35762.0
2018-08-16 14:35:00,93.66,93.78,93.63,93.7,24744.0,93.1818,93.3012,93.152,93.2216,24744.0
2018-08-16 14:40:00,93.72,93.79,93.71,93.76,20695.0,93.2415,93.3112,93.2316,93.2813,20695.0
2018-08-16 14:45:00,93.76,93.85,93.76,93.82,26288.0,93.2813,93.3709,93.2813,93.341,26288.0
2018-08-16 14:50:00,93.82,93.84,93.8,93.84,8273.0,93.341,93.3609,93.3211,93.3609,8273.0
2018-08-16 14:55:00,93.86,93.93,93.74,93.75,50734.0,93.3808,93.4505,93.2614,93.2714,50734.0
2018-08-16 15:00:00,93.74,93.86,93.74,93.84,25118.0,93.2614,93.3808,93.2614,93.3609,25118.0
2018-08-16 15:05:00,93.84,93.87,93.81,93.85,10205.0,93.3609,93.3908,93.3311,93.3709,10205.0
2018-08-16 15:10:00,93.83,93.93,93.83,93.93,17212.0,93.351,93.4505,93.351,93.4505,17212.0
2018-08-16 15:15:00,93.91,94.01,93.9,93.94,20347.0,93.4306,93.5301,93.4206,93.4604,20347.0
2018-08-16 15:20:00,93.95,93.99,93.9,93.94,11864.0,93.4704,93.5102,93.4206,93.4604,11864.0
2018-08-16 15:25:00,93.94,93.97,93.89,93.89,9873.0,93.4604,93.4903,93.4107,93.4107,9873.0
2018-08-16 15:30:00,93.88,93.97,93.88,93.94,50002.0,93.4007,93.4903,93.4007,93.4604,50002.0
2018-08-16 15:35:00,93.93,93.93,93.81,93.86,50076.0,93.4505,93.4505,93.3311,93.3808,50076.0
2018-08-16 15:40:00,93.87,93.88,93.81,93.81,57380.0,93.3908,93.4007,93.3311,93.3311,57380.0
2018-08-16 15:45:00,93.81,93.84,93.75,93.76,97688.0,93.3311,93.3609,93.2714,93.2813,97688.0
2018-08-16 15:50:00,93.76,93.86,93.72,93.79,130225.0,93.2813,93.3808,93.2415,93.3112,130225.0
2018-08-16 15:55:00,93.79,93.97,93.77,93.93,178525.0,93.3112,93.4903,93.2913,93.4505,178525.0
2018-08-17 09:30:00,93.75,93.96,93.5,93.57,26486.0,93.2714,93.4803,93.0227,93.0923,26486.0
2018-08-17 09:35:00,93.52,94.17,93.43,94.05,60732.0,93.0426,93.6892,92.953,93.5698,60732.0
2018-08-17 09:40:00,94.14,94.14,93.61,93.74,58685.0,93.6594,93.6594,93.1321,93.2614,58685.0
2018-08-17 09:45:00,93.74,93.76,93.36,93.38,58080.0,93.2614,93.2813,92.8834,92.9033,58080.0
2018-08-17 09:50:00,93.37,93.51,93.09,93.17,83691.0,92.8933,93.0326,92.6148,92.6943,83691.0
2018-08-17 09:55:00,93.19,93.48,93.19,93.41,53524.0,92.7142,93.0028,92.7142,92.9331,53524.0
2018-08-17 10:00:00,93.4,93.44,93.19,93.35,31940.0,92.9232,92.963,92.7142,92.8734,31940.0
2018-08-17 10:05:00,93.35,93.41,93.06,93.16,40922.0,92.8734,92.9331,92.5849,92.6844,40922.0
2018-08-17 10:10:00,93.15,93.17,92.99,93.13,103294.0,92.6744,92.6943,92.5153,92.6545,103294.0
2018-08-17 10:15:00,93.09,93.3,93.08,93.21,31752.0,92.6148,92.8237,92.6048,92.7341,31752.0
2018-08-17 10:20:00,93.19,93.38,93.16,93.17,23166.0,92.7142,92.9033,92.6844,92.6943,23166.0
2018-08-17 10:25:00,93.19,93.39,93.19,93.31,29832.0,92.7142,92.9132,92.7142,92.8336,29832.0
2018-08-17 10:30:00,93.29,93.47,93.29,93.41,15074.0,92.8137,92.9928,92.8137,92.9331,15074.0
2018-08-17 10:35:00,93.39,93.47,93.26,93.29,21953.0,92.9132,92.9928,92.7839,92.8137,21953.0
2018-08-17 10:40:00,93.27,93.29,93.09,93.12,21077.0,92.7938,92.8137,92.6148,92.6446,21077.0
2018-08-17 10:45:00,93.09,93.22,93.07,93.15,40814.0,92.6148,92.7441,92.5949,92.6744,40814.0
2018-08-17 10:50:00,93.14,93.19,93.04,93.05,19211.0,92.6645,92.7142,92.565,92.575,19211.0
2018-08-17 10:55:00,93.05,93.07,92.97,93.01,28357.0,92.575,92.5949,92.4954,92.5352,28357.0
2018-08-17 11:00:00,92.98,93.04,92.92,92.96,41128.0,92.5053,92.565,92.4456,92.4854,41128.0
2018-08-17 11:05:00,92.96,93.06,92.94,93.05,28481.0,92.4854,92.5849,92.4655,92.575,28481.0
2018-08-17 11:10:00,93.04,93.14,93.0,93.13,19457.0,92.565,92.6645,92.5252,92.6545,19457.0
2018-08-17 11:15:00,93.14,93.32,93.13,93.32,45629.0,92.6645,92.8436,92.6545,92.8436,45629.0
2018-08-17 11:20:00,93.34,93.39,93.32,93.35,21150.0,92.8635,92.9132,92.8436,92.8734,21150.0
2018-08-17 11:25:00,93.36,93.39,93.3,93.36,13812.0,92.8834,92.9132,92.8237,92.8834,13812.0
2018-08-17 11:30:00,93.39,93.56,93.38,93.5,18173.0,92.9132,93.0824,92.9033,93.0227,18173.0
2018-08-17 11:35:00,93.54,93.54,93.35,93.39,23339.0,93.0625,93.0625,92.8734,92.9132,23339.0
2018-08-17 11:40:00,93.42,93.49,93.4,93.47,11243.0,92.9431,93.0127,92.9232,92.9928,11243.0
2018-08-17 11:45:00,93.44,93.45,93.33,93.33,14043.0,92.963,92.9729,92.8535,92.8535,14043.0
2018-08-17 11:50:00,93.32,93.44,93.32,93.42,17176.0,92.8436,92.963,92.8436,92.9431,17176.0
2018-08-17 11:55:00,93.45,93.61,93.44,93.6,29301.0,92.9729,93.1321,92.963,93.1221,29301.0
2018-08-17 12:00:00,93.59,93.63,93.56,93.58,11052.0,93.1122,93.152,93.0824,93.1022,11052.0
2018-08-17 12:05:00,93.58,93.58,93.48,93.56,12679.0,93.1022,93.1022,93.0028,93.0824,12679.0
2018-08-17 12:10:00,93.57,93.57,93.47,93.48,12202.0,93.0923,93.0923,92.9928,93.0028,12202.0
2018-08-17 12:15:00,93.51,93.57,93.45,93.48,13216.0,93.0326,93.0923,92.9729,93.0028,13216.0
2018-08-17 12:20:00,93.48,93.59,93.46,93.58,17596.0,93.0028,93.1122,92.9829,93.1022,17596.0
2018-08-17 12:25:00,93.59,93.6,93.53,93.57,8470.0,93.1122,93.1221,93.0525,93.0923,8470.0
2018-08-17 12:30:00,93.59,93.59,93.37,93.4,19520.0,93.1122,93.1122,92.8933,92.9232,19520.0
2018-08-17 12:35:00,93.4,93.45,93.38,93.42,11863.0,92.9232,92.9729,92.9033,92.9431,11863.0
2018-08-17 12:40:00,93.4,93.44,93.32,93.32,8663.0,92.9232,92.963,92.8436,92.8436,8663.0
2018-08-17 12:45:00,93.32,93.38,93.28,93.38,9524.0,92.8436,92.9033,92.8038,92.9033,9524.0
2018-08-17 12:50:00,93.39,93.46,93.39,93.43,16248.0,92.9132,92.9829,92.9132,92.953,16248.0
2018-08-17 12:55:00,93.4,93.6,93.4,93.56,67592.0,92.9232,93.1221,92.9232,93.0824,67592.0
2018-08-17 13:00:00,93.54,93.66,93.54,93.63,13153.0,93.0625,93.1818,93.0625,93.152,13153.0
2018-08-17 13:05:00,93.64,93.65,93.51,93.54,6056.0,93.1619,93.1719,93.0326,93.0625,6056.0
2018-08-17 13:10:00,93.56,93.58,93.49,93.54,17507.0,93.0824,93.1022,93.0127,93.0625,17507.0
2018-08-17 13:15:00,93.55,93.74,93.55,93.73,27822.0,93.0724,93.2614,93.0724,93.2515,27822.0
2018-08-17 13:20:00,93.73,93.73,93.64,93.64,10000.0,93.2515,93.2515,93.1619,93.1619,10000.0
2018-08-17 13:25:00,93.64,93.67,93.62,93.64,12365.0,93.1619,93.1918,93.142,93.1619,12365.0
2018-08-17 13:30:00,93.59,93.73,93.58,93.73,22327.0,93.1122,93.2515,93.1022,93.2515,22327.0
2018-08-17 13:35:00,93.72,93.73,93.67,93.71,10529.0,93.2415,93.2515,93.1918,93.2316,10529.0
2018-08-17 13:40:00,93.69,93.78,93.67,93.71,9286.0,93.2117,93.3012,93.1918,93.2316,9286.0
2018-08-17 13:45:00,93.7,93.76,93.68,93.75,72561.0,93.2216,93.2813,93.2017,93.2714,72561.0
2018-08-17 13:50:00,93.74,93.82,93.72,93.77,16187.0,93.2614,93.341,93.2415,93.2913,16187.0
2018-08-17 13:55:00,93.76,93.83,93.73,93.78,7611.0,93.2813,93.351,93.2515,93.3012,7611.0
2018-08-17 14:00:00,93.77,93.91,93.75,93.91,20889.0,93.2913,93.4306,93.2714,93.4306,20889.0
2018-08-17 14:05:00,93.92,93.99,93.9,93.93,13146.0,93.4405,93.5102,93.4206,93.4505,13146.0
2018-08-17 14:10:00,93.89,93.92,93.84,93.92,4833.0,93.4107,93.4405,93.3609,93.4405,4833.0
2018-08-17 14:15:00,93.93,93.97,93.88,93.97,16685.0,93.4505,93.4903,93.4007,93.4903,16685.0
2018-08-17 14:20:00,93.99,94.02,93.91,93.98,20868.0,93.5102,93.54,93.4306,93.5002,20868.0
2018-08-17 14:25:00,93.95,94.0,93.92,93.93,33577.0,93.4704,93.5201,93.4405,93.4505,33577.0
2018-08-17 14:30:00,93.89,93.91,93.79,93.84,80712.0,93.4107,93.4306,93.3112,93.3609,80712.0
2018-08-17 14:35:00,93.84,93.89,93.84,93.87,78384.0,93.3609,93.4107,93.3609,93.3908,78384.0
2018-08-17 14:40:00,93.87,94.03,93.85,94.0,10595.0,93.3908,93.55,93.3709,93.5201,10595.0
2018-08-17 14:45:00,94.0,94.02,93.92,93.92,4015.0,93.5201,93.54,93.4405,93.4405,4015.0
2018-08-17 14:50:00,93.92,94.07,93.91,94.05,10212.0,93.4405,93.5897,93.4306,93.5698,10212.0
2018-08-17 14:55:00,94.06,94.09,94.03,94.06,7844.0,93.5798,93.6096,93.55,93.5798,7844.0
2018-08-17 15:00:00,94.07,94.09,94.03,94.06,13889.0,93.5897,93.6096,93.55,93.5798,13889.0
2018-08-17 15:05:00,94.07,94.08,93.96,93.96,11398.0,93.5897,93.5997,93.4803,93.4803,11398.0
2018-08-17 15:10:00,93.96,94.0,93.94,93.96,6401.0,93.4803,93.5201,93.4604,93.4803,6401.0
2018-08-17 15:15:00,93.96,93.99,93.93,93.99,13269.0,93.4803,93.5102,93.4505,93.5102,13269.0
2018-08-17 15:20:00,93.99,94.04,93.95,93.96,9403.0,93.5102,93.5599,93.4704,93.4803,9403.0
2018-08-17 15:25:00,93.95,93.95,93.86,93.89,12748.0,93.4704,93.4704,93.3808,93.4107,12748.0
2018-08-17 15:30:00,93.85,93.94,93.83,93.94,19934.0,93.3709,93.4604,93.351,93.4604,19934.0
2018-08-17 15:35:00,93.94,94.08,93.93,94.0,26110.0,93.4604,93.5997,93.4505,93.5201,26110.0
2018-08-17 15:40:00,93.98,94.06,93.98,94.06,71245.0,93.5002,93.5798,93.5002,93.5798,71245.0
2018-08-17 15:45:00,94.04,94.06,93.99,93.99,94369.0,93.5599,93.5798,93.5102,93.5102,94369.0
2018-08-17 15:50:00,93.98,93.99,93.87,93.99,56761.0,93.5002,93.5102,93.3908,93.5102,56761.0
2018-08-17 15:55:00,93.99,94.02,93.95,93.98,157654.0,93.5102,93.54,93.4704,93.5002,157654.0
2018-08-20 09:30:00,94.05,94.34,93.93,93.97,40437.0,93.5698,93.8584,93.4505,93.4903,40437.0
2018-08-20 09:35:00,93.93,94.16,93.78,93.82,86008.0,93.4505,93.6793,93.3012,93.341,86008.0
2018-08-20 09:40:00,93.86,93.91,93.24,93.43,48434.0,93.3808,93.4306,92.764,92.953,48434.0
2018-08-20 09:45:00,93.4,93.7,93.37,93.64,96148.0,92.9232,93.2216,92.8933,93.1619,96148.0
2018-08-20 09:50:00,93.56,93.59,93.21,93.38,51724.0,93.0824,93.1122,92.7341,92.9033,51724.0
2018-08-20 09:55:00,93.39,93.4,93.2,93.39,33938.0,92.9132,92.9232,92.7242,92.9132,33938.0
2018-08-20 10:00:00,93.42,93.81,93.4,93.78,30286.0,92.9431,93.3311,92.9232,93.3012,30286.0
2018-08-20 10:05:00,93.81,93.89,93.79,93.88,14381.0,93.3311,93.4107,93.3112,93.4007,14381.0
2018-08-20 10:10:00,93.86,93.86,93.54,93.63,51146.0,93.3808,93.3808,93.0625,93.152,51146.0
2018-08-20 10:15:00,93.59,93.7,93.5,93.56,91143.0,93.1122,93.2216,93.0227,93.0824,91143.0
2018-08-20 10:20:00,93.52,93.56,93.34,93.4,61648.0,93.0426,93.0824,92.8635,92.9232,61648.0
2018-08-20 10:25:00,93.43,93.49,93.27,93.39,57240.0,92.953,93.0127,92.7938,92.9132,57240.0
2018-08-20 10:30:00,93.35,93.51,93.2,93.51,21100.0,92.8734,93.0326,92.7242,93.0326,21100.0
2018-08-20 10:35:00,93.52,93.53,93.35,93.38,19894.0,93.0426,93.0525,92.8734,92.9033,19894.0
2018-08-20 10:40:00,93.33,93.33,93.21,93.24,77992.0,92.8535,92.8535,92.7341,92.764,77992.0
2018-08-20 10:45:00,93.25,93.54,93.24,93.5,33708.0,92.7739,93.0625,92.764,93.0227,33708.0
2018-08-20 10:50:00,93.46,93.46,93.28,93.3,17256.0,92.9829,92.9829,92.8038,92.8237,17256.0
2018-08-20 10:55:00,93.32,93.36,93.13,93.34,27800.0,92.8436,92.8834,92.6545,92.8635,27800.0
2018-08-20 11:00:00,93.31,93.5,93.29,93.43,34624.0,92.8336,93.0227,92.8137,92.953,34624.0
2018-08-20 11:05:00,93.43,93.48,93.37,93.48,14364.0,92.953,93.0028,92.8933,93.0028,14364.0
2018-08-20 11:10:00,93.49,93.54,93.45,93.53,68556.0,93.0127,93.0625,92.9729,93.0525,68556.0
2018-08-20 11:15:00,93.53,93.65,93.43,93.64,50163.0,93.0525,93.1719,92.953,93.1619,50163.0
2018-08-20 11:20:00,93.63,93.66,93.54,93.65,37523.0,93.152,93.1818,93.0625,93.1719,37523.0
2018-08-20 11:25:00,93.63,93.77,93.6,93.7,59232.0,93.152,93.2913,93.1221,93.2216,59232.0
2018-08-20 11:30:00,93.75,93.8,93.67,93.72,31351.0,93.2714,93.3211,93.1918,93.2415,31351.0
2018-08-20 11:35:00,93.7,93.87,93.65,93.87,85224.0,93.2216,93.3908,93.1719,93.3908,85224.0
2018-08-20 11:40:00,93.86,93.95,93.85,93.92,30190.0,93.3808,93.4704,93.3709,93.4405,30190.0
2018-08-20 11:45:00,93.91,93.95,93.89,93.93,20679.0,93.4306,93.4704,93.4107,93.4505,20679.0
2018-08-20 11:50:00,93.94,93.98,93.93,93.95,9338.0,93.4604,93.5002,93.4505,93.4704,9338.0
2018-08-20 11:55:00,93.95,94.0,93.94,93.95,14683.0,93.4704,93.5201,93.4604,93.4704,14683.0
2018-08-20 12:00:00,93.95,93.99,93.89,93.95,24818.0,93.4704,93.5102,93.4107,93.4704,24818.0
2018-08-20 12:05:00,93.9,93.94,93.78,93.79,11035.0,93.4206,93.4604,93.3012,93.3112,11035.0
2018-08-20 12:10:00,93.75,93.77,93.69,93.72,17156.0,93.2714,93.2913,93.2117,93.2415,17156.0
2018-08-20 12:15:00,93.7,93.71,93.57,93.61,7555.0,93.2216,93.2316,93.0923,93.1321,7555.0
2018-08-20 12:20:00,93.6,93.64,93.55,93.64,4087.0,93.1221,93.1619,93.0724,93.1619,4087.0
2018-08-20 12:25:00,93.65,93.72,93.59,93.6,13553.0,93.1719,93.2415,93.1122,93.1221,13553.0
2018-08-20 12:30:00,93.61,93.68,93.59,93.61,6070.0,93.1321,93.2017,93.1122,93.1321,6070.0
2018-08-20 12:35:00,93.59,93.64,93.53,93.53,8794.0,93.1122,93.1619,93.0525,93.0525,8794.0
2018-08-20 12:40:00,93.51,93.57,93.48,93.57,6952.0,93.0326,93.0923,93.0028,93.0923,6952.0
2018-08-20 12:45:00,93.55,93.56,93.49,93.49,10571.0,93.0724,93.0824,93.0127,93.0127,10571.0
2018-08-20 12:50:00,93.45,93.55,93.41,93.55,6427.0,92.9729,93.0724,92.9331,93.0724,6427.0
2018-08-20 12:55:00,93.53,93.6,93.52,93.6,7540.0,93.0525,93.1221,93.0426,93.1221,7540.0
2018-08-20 13:00:00,93.6,93.63,93.55,93.55,13710.0,93.1221,93.152,93.0724,93.0724,13710.0
2018-08-20 13:05:00,93.53,93.6,93.51,93.51,6002.0,93.0525,93.1221,93.0326,93.0326,6002.0
2018-08-20 13:10:00,93.53,93.58,93.51,93.51,6300.0,93.0525,93.1022,93.0326,93.0326,6300.0
2018-08-20 13:15:00,93.5,93.52,93.44,93.48,6286.0,93.0227,93.0426,92.963,93.0028,6286.0
2018-08-20 13:20:00,93.5,93.55,93.49,93.53,3737.0,93.0227,93.0724,93.0127,93.0525,3737.0
2018-08-20 13:25:00,93.53,93.64,93.53,93.61,5567.0,93.0525,93.1619,93.0525,93.1321,5567.0
2018-08-20 13:30:00,93.62,93.63,93.53,93.53,3674.0,93.142,93.152,93.0525,93.0525,3674.0
2018-08-20 13:35:00,93.56,93.59,93.53,93.54,6960.0,93.0824,93.1122,93.0525,93.0625,6960.0
2018-08-20 13:40:00,93.53,93.54,93.41,93.43,10891.0,93.0525,93.0625,92.9331,92.953,10891.0
2018-08-20 13:45:00,93.43,93.49,93.42,93.43,7673.0,92.953,93.0127,92.9431,92.953,7673.0
2018-08-20 13:50:00,93.42,93.43,93.37,93.41,19199.0,92.9431,92.953,92.8933,92.9331,19199.0
2018-08-20 13:55:00,93.4,93.55,93.36,93.53,15761.0,92.9232,93.0724,92.8834,93.0525,15761.0
2018-08-20 14:00:00,93.51,93.56,93.5,93.55,11393.0,93.0326,93.0824,93.0227,93.0724,11393.0
2018-08-20 14:05:00,93.54,93.58,93.5,93.52,10636.0,93.0625,93.1022,93.0227,93.0426,10636.0
2018-08-20 14:10:00,93.53,93.53,93.43,93.43,21247.0,93.0525,93.0525,92.953,92.953,21247.0
2018-08-20 14:15:00,93.44,93.44,93.32,93.34,13484.0,92.963,92.963,92.8436,92.8635,13484.0
2018-08-20 14:20:00,93.34,93.42,93.31,93.41,20144.0,92.8635,92.9431,92.8336,92.9331,20144.0
2018-08-20 14:25:00,93.39,93.42,93.35,93.42,11466.0,92.9132,92.9431,92.8734,92.9431,11466.0
2018-08-20 14:30:00,93.46,93.46,93.39,93.4,6026.0,92.9829,92.9829,92.9132,92.9232,6026.0
2018-08-20 14:35:00,93.38,93.45,93.38,93.44,3684.0,92.9033,92.9729,92.9033,92.963,3684.0
2018-08-20 14:40:00,93.41,93.41,93.28,93.29,36289.0,92.9331,92.9331,92.8038,92.8137,36289.0
2018-08-20 14:45:00,93.29,93.33,93.25,93.28,6249.0,92.8137,92.8535,92.7739,92.8038,6249.0
2018-08-20 14:50:00,93.28,93.31,93.25,93.26,21788.0,92.8038,92.8336,92.7739,92.7839,21788.0
2018-08-20 14:55:00,93.24,93.31,93.23,93.31,12331.0,92.764,92.8336,92.754,92.8336,12331.0
2018-08-20 15:00:00,93.31,93.32,93.25,93.27,15382.0,92.8336,92.8436,92.7739,92.7938,15382.0
2018-08-20 15:05:00,93.26,93.31,93.19,93.3,60596.0,92.7839,92.8336,92.7142,92.8237,60596.0
2018-08-20 15:10:00,93.31,93.44,93.31,93.43,24294.0,92.8336,92.963,92.8336,92.953,24294.0
2018-08-20 15:15:00,93.45,93.51,93.43,93.44,11378.0,92.9729,93.0326,92.953,92.963,11378.0
2018-08-20 15:20:00,93.43,93.45,93.37,93.39,8462.0,92.953,92.9729,92.8933,92.9132,8462.0
2018-08-20 15:25:00,93.39,93.46,93.33,93.33,24784.0,92.9132,92.9829,92.8535,92.8535,24784.0
2018-08-20 15:30:00,93.32,93.51,93.31,93.5,65965.0,92.8436,93.0326,92.8336,93.0227,65965.0
2018-08-20 15:35:00,93.5,93.53,93.46,93.46,39995.0,93.0227,93.0525,92.9829,92.9829,39995.0
2018-08-20 15:40:00,93.45,93.46,93.39,93.4,27792.0,92.9729,92.9829,92.9132,92.9232,27792.0
2018-08-20 15:45:00,93.4,93.42,93.37,93.41,21188.0,92.9232,92.9431,92.8933,92.9331,21188.0
2018-08-20 15:50:00,93.41,93.44,93.32,93.4,65959.0,92.9331,92.963,92.8436,92.9232,65959.0
2018-08-20 15:55:00,93.41,93.42,93.33,93.34,149671.0,92.9331,92.9431,92.8535,92.8635,149671.0
2018-08-21 09:30:00,93.43,94.12,93.41,93.99,47889.0,92.953,93.6395,92.9331,93.5102,47889.0
2018-08-21 09:35:00,93.98,94.02,93.58,93.65,119508.0,93.5002,93.54,93.1022,93.1719,119508.0
2018-08-21 09:40:00,93.64,93.88,93.55,93.85,49713.0,93.1619,93.4007,93.0724,93.3709,49713.0
2018-08-21 09:45:00,93.83,94.09,93.83,94.09,41261.0,93.351,93.6096,93.351,93.6096,41261.0
2018-08-21 09:50:00,94.07,94.25,94.06,94.1,94096.0,93.5897,93.7688,93.5798,93.6196,94096.0
2018-08-21 09:55:00,94.11,94.24,94.05,94.23,36542.0,93.6295,93.7589,93.5698,93.7489,36542.0
2018-08-21 10:00:00,94.24,94.39,94.19,94.39,171908.0,93.7589,93.9081,93.7091,93.9081,171908.0
2018-08-21 10:05:00,94.4,94.46,94.2,94.33,98829.0,93.9181,93.9778,93.7191,93.8484,98829.0
2018-08-21 10:10:00,94.34,94.49,94.34,94.36,34565.0,93.8584,94.0076,93.8584,93.8783,34565.0
2018-08-21 10:15:00,94.39,94.66,94.39,94.57,82968.0,93.9081,94.1767,93.9081,94.0872,82968.0
2018-08-21 10:20:00,94.59,94.73,94.52,94.59,27488.0,94.1071,94.2464,94.0374,94.1071,27488.0
2018-08-21 10:25:00,94.58,94.67,94.52,94.59,31237.0,94.0971,94.1867,94.0374,94.1071,31237.0
2018-08-21 10:30:00,94.59,94.66,94.54,94.61,34242.0,94.1071,94.1767,94.0573,94.127,34242.0
2018-08-21 10:35:00,94.61,94.66,94.42,94.45,33482.0,94.127,94.1767,93.938,93.9678,33482.0
2018-08-21 10:40:00,94.47,94.63,94.4,94.53,49214.0,93.9877,94.1469,93.9181,94.0474,49214.0
2018-08-21 10:45:00,94.54,94.68,94.53,94.68,19898.0,94.0573,94.1966,94.0474,94.1966,19898.0
2018-08-21 10:50:00,94.68,94.72,94.64,94.69,48167.0,94.1966,94.2364,94.1568,94.2066,48167.0
2018-08-21 10:55:00,94.7,94.81,94.66,94.79,87666.0,94.2165,94.326,94.1767,94.3061,87666.0
2018-08-21 11:00:00,94.79,94.86,94.59,94.8,102406.0,94.3061,94.3757,94.1071,94.316,102406.0
2018-08-21 11:05:00,94.8,94.8,94.66,94.68,30935.0,94.316,94.316,94.1767,94.1966,30935.0
2018-08-21 11:10:00,94.67,94.69,94.55,94.56,60689.0,94.1867,94.2066,94.0673,94.0772,60689.0
2018-08-21 11:15:00,94.55,94.55,94.38,94.42,34214.0,94.0673,94.0673,93.8982,93.938,34214.0
2018-08-21 11:20:00,94.42,94.48,94.36,94.48,57402.0,93.938,93.9977,93.8783,93.9977,57402.0
2018-08-21 11:25:00,94.48,94.57,94.46,94.49,54474.0,93.9977,94.0872,93.9778,94.0076,54474.0
2018-08-21 11:30:00,94.47,94.64,94.46,94.62,43776.0,93.9877,94.1568,93.9778,94.1369,43776.0
2018-08-21 11:35:00,94.61,94.72,94.6,94.69,31538.0,94.127,94.2364,94.117,94.2066,31538.0
2018-08-21 11:40:00,94.67,94.75,94.67,94.74,37288.0,94.1867,94.2663,94.1867,94.2563,37288.0
2018-08-21 11:45:00,94.74,94.79,94.69,94.77,66435.0,94.2563,94.3061,94.2066,94.2862,66435.0
2018-08-21 11:50:00,94.78,94.82,94.72,94.79,52967.0,94.2961,94.3359,94.2364,94.3061,52967.0
2018-08-21 11:55:00,94.78,94.84,94.75,94.82,34484.0,94.2961,94.3558,94.2663,94.3359,34484.0
2018-08-21 12:00:00,94.8,94.99,94.78,94.94,20196.0,94.316,94.5051,94.2961,94.4553,20196.0
2018-08-21 12:05:00,94.95,95.0,94.87,94.95,36977.0,94.4653,94.515,94.3857,94.4653,36977.0
2018-08-21 12:10:00,94.95,95.05,94.92,95.05,17760.0,94.4653,94.5647,94.4354,94.5647,17760.0
2018-08-21 12:15:00,95.05,95.1,95.02,95.1,13630.0,94.5647,94.6145,94.5349,94.6145,13630.0
2018-08-21 12:20:00,95.1,95.13,95.08,95.12,32626.0,94.6145,94.6443,94.5946,94.6344,32626.0
2018-08-21 12:25:00,95.11,95.24,95.11,95.15,22965.0,94.6244,94.7538,94.6244,94.6642,22965.0
2018-08-21 12:30:00,95.15,95.18,95.13,95.13,21883.0,94.6642,94.6941,94.6443,94.6443,21883.0
2018-08-21 12:35:00,95.14,95.14,95.07,95.13,8686.0,94.6543,94.6543,94.5846,94.6443,8686.0
2018-08-21 12:40:00,95.13,95.16,95.13,95.16,9698.0,94.6443,94.6742,94.6443,94.6742,9698.0
2018-08-21 12:45:00,95.15,95.17,95.11,95.11,19269.0,94.6642,94.6841,94.6244,94.6244,19269.0
2018-08-21 12:50:00,95.1,95.15,95.08,95.11,11440.0,94.6145,94.6642,94.5946,94.6244,11440.0
2018-08-21 12:55:00,95.14,95.16,95.06,95.08,10312.0,94.6543,94.6742,94.5747,94.5946,10312.0
2018-08-21 13:00:00,95.05,95.14,95.05,95.07,5748.0,94.5647,94.6543,94.5647,94.5846,5748.0
2018-08-21 13:05:00,95.08,95.12,95.03,95.11,8961.0,94.5946,94.6344,94.5448,94.6244,8961.0
2018-08-21 13:10:00,95.08,95.09,95.03,95.05,13469.0,94.5946,94.6045,94.5448,94.5647,13469.0
2018-08-21 13:15:00,95.08,95.09,95.0,95.06,27722.0,94.5946,94.6045,94.515,94.5747,27722.0
2018-08-21 13:20:00,95.06,95.13,95.05,95.13,8057.0,94.5747,94.6443,94.5647,94.6443,8057.0
2018-08-21 13:25:00,95.14,95.23,95.12,95.17,12850.0,94.6543,94.7438,94.6344,94.6841,12850.0
2018-08-21 13:30:00,95.17,95.26,95.17,95.24,11417.0,94.6841,94.7737,94.6841,94.7538,11417.0
2018-08-21 13:35:00,95.25,95.26,95.16,95.18,11847.0,94.7637,94.7737,94.6742,94.6941,11847.0
2018-08-21 13:40:00,95.18,95.23,95.15,95.2,22351.0,94.6941,94.7438,94.6642,94.714,22351.0
2018-08-21 13:45:00,95.21,95.3,95.18,95.25,16350.0,94.7239,94.8135,94.6941,94.7637,16350.0
2018-08-21 13:50:00,95.25,95.25,95.15,95.17,18444.0,94.7637,94.7637,94.6642,94.6841,18444.0
2018-08-21 13:55:00,95.18,95.19,95.1,95.1,11884.0,94.6941,94.704,94.6145,94.6145,11884.0
2018-08-21 14:00:00,95.12,95.15,95.08,95.11,21733.0,94.6344,94.6642,94.5946,94.6244,21733.0
2018-08-21 14:05:00,95.11,95.19,95.07,95.19,10599.0,94.6244,94.704,94.5846,94.704,10599.0
2018-08-21 14:10:00,95.2,95.23,95.17,95.18,8400.0,94.714,94.7438,94.6841,94.6941,8400.0
2018-08-21 14:15:00,95.21,95.33,95.21,95.3,18219.0,94.7239,94.8433,94.7239,94.8135,18219.0
2018-08-21 14:20:00,95.3,95.4,95.28,95.39,10973.0,94.8135,94.913,94.7936,94.903,10973.0
2018-08-21 14:25:00,95.39,95.4,95.33,95.33,53288.0,94.903,94.913,94.8433,94.8433,53288.0
2018-08-21 14:30:00,95.32,95.33,95.21,95.32,52698.0,94.8334,94.8433,94.7239,94.8334,52698.0
2018-08-21 14:35:00,95.32,95.33,95.27,95.29,24745.0,94.8334,94.8433,94.7836,94.8035,24745.0
2018-08-21 14:40:00,95.29,95.34,95.22,95.24,74507.0,94.8035,94.8533,94.7339,94.7538,74507.0
2018-08-21 14:45:00,95.23,95.25,95.03,95.04,31813.0,94.7438,94.7637,94.5448,94.5548,31813.0
2018-08-21 14:50:00,95.01,95.07,94.9,94.93,59704.0,94.5249,94.5846,94.4155,94.4454,59704.0
2018-08-21 14:55:00,94.92,95.02,94.9,94.92,27252.0,94.4354,94.5349,94.4155,94.4354,27252.0
2018-08-21 15:00:00,94.92,94.95,94.87,94.89,14549.0,94.4354,94.4653,94.3857,94.4056,14549.0
2018-08-21 15:05:00,94.88,95.01,94.88,94.99,13297.0,94.3956,94.5249,94.3956,94.5051,13297.0
2018-08-21 15:10:00,94.99,95.07,94.99,95.0,11749.0,94.5051,94.5846,94.5051,94.515,11749.0
2018-08-21 15:15:00,95.0,95.01,94.91,95.0,41773.0,94.515,94.5249,94.4255,94.515,41773.0
2018-08-21 15:20:00,94.99,95.04,94.93,95.02,15327.0,94.5051,94.5548,94.4454,94.5349,15327.0
2018-08-21 15:25:00,95.04,95.06,94.98,95.01,22940.0,94.5548,94.5747,94.4951,94.5249,22940.0
2018-08-21 15:30:00,95.01,95.12,95.01,95.11,22345.0,94.5249,94.6344,94.5249,94.6244,22345.0
2018-08-21 15:35:00,95.11,95.12,95.04,95.09,17240.0,94.6244,94.6344,94.5548,94.6045,17240.0
2018-08-21 15:40:00,95.08,95.11,95.04,95.09,29807.0,94.5946,94.6244,94.5548,94.6045,29807.0
2018-08-21 15:45:00,95.09,95.1,95.0,95.03,64019.0,94.6045,94.6145,94.515,94.5448,64019.0
2018-08-21 15:50:00,95.03,95.17,95.02,95.11,144987.0,94.5448,94.6841,94.5349,94.6244,144987.0
2018-08-21 15:55:00,95.11,95.22,95.09,95.17,159948.0,94.6244,94.7339,94.6045,94.6841,159948.0
2018-08-22 09:30:00,95.08,95.77,95.08,95.71,101854.0,94.5946,95.2811,94.5946,95.2214,101854.0
2018-08-22 09:35:00,95.73,96.43,95.72,96.17,167749.0,95.2413,95.9377,95.2313,95.679,167749.0
2018-08-22 09:40:00,96.19,96.42,96.0,96.0,188882.0,95.6989,95.9277,95.5099,95.5099,188882.0
2018-08-22 09:45:00,95.94,96.12,95.72,95.92,212746.0,95.4502,95.6293,95.2313,95.4303,212746.0
2018-08-22 09:50:00,95.89,95.94,95.7,95.74,48798.0,95.4005,95.4502,95.2114,95.2512,48798.0
2018-08-22 09:55:00,95.72,95.79,95.57,95.59,40101.0,95.2313,95.301,95.0821,95.102,40101.0
2018-08-22 10:00:00,95.62,95.72,95.53,95.7,56689.0,95.1318,95.2313,95.0423,95.2114,56689.0
2018-08-22 10:05:00,95.71,95.95,95.71,95.88,41170.0,95.2214,95.4601,95.2214,95.3905,41170.0
2018-08-22 10:10:00,95.89,95.98,95.83,95.98,54889.0,95.4005,95.49,95.3408,95.49,54889.0
2018-08-22 10:15:00,95.99,95.99,95.82,95.88,24125.0,95.4999,95.4999,95.3308,95.3905,24125.0
2018-08-22 10:20:00,95.84,95.87,95.72,95.72,44001.0,95.3507,95.3806,95.2313,95.2313,44001.0
2018-08-22 10:25:00,95.72,95.78,95.58,95.59,19723.0,95.2313,95.291,95.092,95.102,19723.0
2018-08-22 10:30:00,95.58,95.71,95.57,95.66,14007.0,95.092,95.2214,95.0821,95.1716,14007.0
2018-08-22 10:35:00,95.64,95.85,95.62,95.85,82973.0,95.1517,95.3607,95.1318,95.3607,82973.0
2018-08-22 10:40:00,95.81,95.91,95.69,95.91,28953.0,95.3209,95.4204,95.2015,95.4204,28953.0
2018-08-22 10:45:00,95.94,96.08,95.92,96.08,54338.0,95.4502,95.5895,95.4303,95.5895,54338.0
2018-08-22 10:50:00,96.06,96.14,96.0,96.14,17135.0,95.5696,95.6492,95.5099,95.6492,17135.0
2018-08-22 10:55:00,96.13,96.19,96.03,96.09,37496.0,95.6392,95.6989,95.5397,95.5994,37496.0
2018-08-22 11:00:00,96.09,96.2,96.06,96.17,35728.0,95.5994,95.7089,95.5696,95.679,35728.0
2018-08-22 11:05:00,96.19,96.23,96.03,96.14,8171.0,95.6989,95.7387,95.5397,95.6492,8171.0
2018-08-22 11:10:00,96.18,96.2,96.07,96.14,26373.0,95.689,95.7089,95.5795,95.6492,26373.0
2018-08-22 11:15:00,96.17,96.21,96.12,96.17,8180.0,95.679,95.7188,95.6293,95.679,8180.0
2018-08-22 11:20:00,96.19,96.25,96.14,96.21,14749.0,95.6989,95.7586,95.6492,95.7188,14749.0
2018-08-22 11:25:00,96.23,96.38,96.23,96.38,35895.0,95.7387,95.888,95.7387,95.888,35895.0
2018-08-22 11:30:00,96.38,96.39,96.16,96.19,47009.0,95.888,95.8979,95.6691,95.6989,47009.0
2018-08-22 11:35:00,96.18,96.31,96.14,96.29,80278.0,95.689,95.8183,95.6492,95.7984,80278.0
2018-08-22 11:40:00,96.29,96.43,96.28,96.36,42181.0,95.7984,95.9377,95.7885,95.8681,42181.0
2018-08-22 11:45:00,96.37,96.47,96.37,96.4,23400.0,95.878,95.9775,95.878,95.9079,23400.0
2018-08-22 11:50:00,96.42,96.53,96.4,96.45,38236.0,95.9277,96.0372,95.9079,95.9576,38236.0
2018-08-22 11:55:00,96.47,96.63,96.46,96.61,20073.0,95.9775,96.1367,95.9675,96.1168,20073.0
2018-08-22 12:00:00,96.61,96.63,96.55,96.62,25062.0,96.1168,96.1367,96.0571,96.1267,25062.0
2018-08-22 12:05:00,96.61,96.72,96.61,96.66,50099.0,96.1168,96.2262,96.1168,96.1665,50099.0
2018-08-22 12:10:00,96.67,96.69,96.44,96.52,35169.0,96.1765,96.1964,95.9476,96.0272,35169.0
2018-08-22 12:15:00,96.53,96.65,96.51,96.65,17569.0,96.0372,96.1566,96.0173,96.1566,17569.0
2018-08-22 12:20:00,96.66,96.69,96.57,96.63,25881.0,96.1665,96.1964,96.077,96.1367,25881.0
2018-08-22 12:25:00,96.64,96.71,96.57,96.61,24448.0,96.1466,96.2163,96.077,96.1168,24448.0
2018-08-22 12:30:00,96.6,96.62,96.52,96.54,13088.0,96.1068,96.1267,96.0272,96.0471,13088.0
2018-08-22 12:35:00,96.55,96.55,96.43,96.47,30177.0,96.0571,96.0571,95.9377,95.9775,30177.0
2018-08-22 12:40:00,96.48,96.58,96.47,96.53,15412.0,95.9874,96.0869,95.9775,96.0372,15412.0
2018-08-22 12:45:00,96.53,96.57,96.49,96.53,15635.0,96.0372,96.077,95.9974,96.0372,15635.0
2018-08-22 12:50:00,96.53,96.54,96.45,96.45,3460.0,96.0372,96.0471,95.9576,95.9576,3460.0
2018-08-22 12:55:00,96.45,96.46,96.32,96.32,6688.0,95.9576,95.9675,95.8283,95.8283,6688.0
2018-08-22 13:00:00,96.34,96.47,96.31,96.43,20525.0,95.8482,95.9775,95.8183,95.9377,20525.0
2018-08-22 13:05:00,96.45,96.46,96.41,96.45,3905.0,95.9576,95.9675,95.9178,95.9576,3905.0
2018-08-22 13:10:00,96.47,96.52,96.43,96.47,16530.0,95.9775,96.0272,95.9377,95.9775,16530.0
2018-08-22 13:15:00,96.46,96.53,96.44,96.53,9668.0,95.9675,96.0372,95.9476,96.0372,9668.0
2018-08-22 13:20:00,96.54,96.61,96.54,96.59,6933.0,96.0471,96.1168,96.0471,96.0969,6933.0
2018-08-22 13:25:00,96.59,96.61,96.58,96.61,12014.0,96.0969,96.1168,96.0869,96.1168,12014.0
2018-08-22 13:30:00,96.6,96.69,96.59,96.66,11948.0,96.1068,96.1964,96.0969,96.1665,11948.0
2018-08-22 13:35:00,96.66,96.75,96.65,96.71,12673.0,96.1665,96.2561,96.1566,96.2163,12673.0
2018-08-22 13:40:00,96.71,96.78,96.69,96.72,46696.0,96.2163,96.2859,96.1964,96.2262,46696.0
2018-08-22 13:45:00,96.69,96.71,96.6,96.65,11712.0,96.1964,96.2163,96.1068,96.1566,11712.0
2018-08-22 13:50:00,96.65,96.68,96.62,96.64,11951.0,96.1566,96.1864,96.1267,96.1466,11951.0
2018-08-22 13:55:00,96.64,96.67,96.62,96.66,6805.0,96.1466,96.1765,96.1267,96.1665,6805.0
2018-08-22 14:00:00,96.69,96.75,96.67,96.74,12971.0,96.1964,96.2561,96.1765,96.2461,12971.0
2018-08-22 14:05:00,96.7,96.77,96.6,96.6,87243.0,96.2063,96.276,96.1068,96.1068,87243.0
2018-08-22 14:10:00,96.58,96.6,96.49,96.59,26137.0,96.0869,96.1068,95.9974,96.0969,26137.0
2018-08-22 14:15:00,96.58,96.62,96.53,96.57,5283.0,96.0869,96.1267,96.0372,96.077,5283.0
2018-08-22 14:20:00,96.57,96.64,96.55,96.56,16682.0,96.077,96.1466,96.0571,96.067,16682.0
2018-08-22 14:25:00,96.54,96.6,96.52,96.56,8759.0,96.0471,96.1068,96.0272,96.067,8759.0
2018-08-22 14:30:00,96.55,96.59,96.53,96.55,8919.0,96.0571,96.0969,96.0372,96.0571,8919.0
2018-08-22 14:35:00,96.56,96.58,96.51,96.54,5570.0,96.067,96.0869,96.0173,96.0471,5570.0
2018-08-22 14:40:00,96.51,96.54,96.5,96.5,6237.0,96.0173,96.0471,96.0073,96.0073,6237.0
2018-08-22 14:45:00,96.5,96.53,96.45,96.49,6856.0,96.0073,96.0372,95.9576,95.9974,6856.0
2018-08-22 14:50:00,96.5,96.58,96.5,96.56,9583.0,96.0073,96.0869,96.0073,96.067,9583.0
2018-08-22 14:55:00,96.55,96.63,96.55,96.63,17002.0,96.0571,96.1367,96.0571,96.1367,17002.0
2018-08-22 15:00:00,96.68,96.74,96.66,96.74,18316.0,96.1864,96.2461,96.1665,96.2461,18316.0
2018-08-22 15:05:00,96.74,96.77,96.7,96.74,112920.0,96.2461,96.276,96.2063,96.2461,112920.0
2018-08-22 15:10:00,96.74,96.77,96.69,96.71,26145.0,96.2461,96.276,96.1964,96.2163,26145.0
2018-08-22 15:15:00,96.71,96.72,96.67,96.69,14236.0,96.2163,96.2262,96.1765,96.1964,14236.0
2018-08-22 15:20:00,96.69,96.74,96.68,96.74,16307.0,96.1964,96.2461,96.1864,96.2461,16307.0
2018-08-22 15:25:00,96.75,96.85,96.72,96.85,66746.0,96.2561,96.3556,96.2262,96.3556,66746.0
2018-08-22 15:30:00,96.85,96.87,96.78,96.79,48004.0,96.3556,96.3755,96.2859,96.2959,48004.0
2018-08-22 15:35:00,96.8,96.9,96.79,96.88,42664.0,96.3058,96.4053,96.2959,96.3854,42664.0
2018-08-22 15:40:00,96.88,96.88,96.81,96.83,53430.0,96.3854,96.3854,96.3158,96.3357,53430.0
2018-08-22 15:45:00,96.85,96.86,96.78,96.8,79323.0,96.3556,96.3655,96.2859,96.3058,79323.0
2018-08-22 15:50:00,96.8,96.85,96.78,96.83,103106.0,96.3058,96.3556,96.2859,96.3357,103106.0
2018-08-22 15:55:00,96.83,96.84,96.73,96.74,252448.0,96.3357,96.3456,96.2362,96.2461,252448.0
2018-08-23 09:30:00,96.75,97.04,96.73,97.0,45707.0,96.2561,96.5446,96.2362,96.5048,45707.0
2018-08-23 09:35:00,96.97,97.0,96.55,96.66,57907.0,96.4749,96.5048,96.0571,96.1665,57907.0
2018-08-23 09:40:00,96.66,96.87,96.66,96.78,30019.0,96.1665,96.3755,96.1665,96.2859,30019.0
2018-08-23 09:45:00,96.77,97.06,96.73,96.98,17110.0,96.276,96.5645,96.2362,96.4849,17110.0
2018-08-23 09:50:00,96.98,97.07,96.84,96.84,23720.0,96.4849,96.5744,96.3456,96.3456,23720.0
2018-08-23 09:55:00,96.87,96.87,96.64,96.81,22330.0,96.3755,96.3755,96.1466,96.3158,22330.0
2018-08-23 10:00:00,96.77,96.78,96.39,96.43,32996.0,96.276,96.2859,95.8979,95.9377,32996.0
2018-08-23 10:05:00,96.44,96.5,96.28,96.34,37781.0,95.9476,96.0073,95.7885,95.8482,37781.0
2018-08-23 10:10:00,96.33,96.55,96.3,96.48,45311.0,95.8382,96.0571,95.8084,95.9874,45311.0
2018-08-23 10:15:00,96.46,96.59,96.44,96.53,25949.0,95.9675,96.0969,95.9476,96.0372,25949.0
2018-08-23 10:20:00,96.54,96.72,96.5,96.57,39378.0,96.0471,96.2262,96.0073,96.077,39378.0
2018-08-23 10:25:00,96.57,96.66,96.51,96.62,22426.0,96.077,96.1665,96.0173,96.1267,22426.0
2018-08-23 10:30:00,96.63,96.63,96.33,96.44,35153.0,96.1367,96.1367,95.8382,95.9476,35153.0
2018-08-23 10:35:00,96.38,96.53,96.36,96.49,13912.0,95.888,96.0372,95.8681,95.9974,13912.0
2018-08-23 10:40:00,96.46,96.51,96.34,96.42,6923.0,95.9675,96.0173,95.8482,95.9277,6923.0
2018-08-23 10:45:00,96.39,96.41,96.12,96.2,71844.0,95.8979,95.9178,95.6293,95.7089,71844.0
2018-08-23 10:50:00,96.18,96.18,96.04,96.1,34176.0,95.689,95.689,95.5497,95.6094,34176.0
2018-08-23 10:55:00,96.1,96.11,95.97,96.02,25954.0,95.6094,95.6193,95.48,95.5298,25954.0
2018-08-23 11:00:00,96.01,96.19,95.99,96.17,17397.0,95.5198,95.6989,95.4999,95.679,17397.0
2018-08-23 11:05:00,96.16,96.16,95.88,95.94,28686.0,95.6691,95.6691,95.3905,95.4502,28686.0
2018-08-23 11:10:00,95.94,95.96,95.83,95.88,31139.0,95.4502,95.4701,95.3408,95.3905,31139.0
2018-08-23 11:15:00,95.87,95.88,95.68,95.7,32063.0,95.3806,95.3905,95.1915,95.2114,32063.0
2018-08-23 11:20:00,95.68,95.7,95.54,95.69,29125.0,95.1915,95.2114,95.0522,95.2015,29125.0
2018-08-23 11:25:00,95.68,95.76,95.62,95.73,47584.0,95.1915,95.2711,95.1318,95.2413,47584.0
2018-08-23 11:30:00,95.72,95.72,95.56,95.67,18514.0,95.2313,95.2313,95.0721,95.1816,18514.0
2018-08-23 11:35:00,95.64,95.65,95.44,95.49,18543.0,95.1517,95.1617,94.9528,95.0025,18543.0
2018-08-23 11:40:00,95.48,95.57,95.34,95.37,41665.0,94.9925,95.0821,94.8533,94.8831,41665.0
2018-08-23 11:45:00,95.38,95.53,95.35,95.5,43537.0,94.8931,95.0423,94.8632,95.0124,43537.0
2018-08-23 11:50:00,95.53,95.72,95.52,95.66,40254.0,95.0423,95.2313,95.0323,95.1716,40254.0
2018-08-23 11:55:00,95.68,95.83,95.68,95.76,61184.0,95.1915,95.3408,95.1915,95.2711,61184.0
2018-08-23 12:00:00,95.75,95.84,95.73,95.81,38621.0,95.2612,95.3507,95.2413,95.3209,38621.0
2018-08-23 12:05:00,95.81,95.91,95.78,95.86,33266.0,95.3209,95.4204,95.291,95.3706,33266.0
2018-08-23 12:10:00,95.91,95.97,95.84,95.84,20110.0,95.4204,95.48,95.3507,95.3507,20110.0
2018-08-23 12:15:00,95.86,96.0,95.78,96.0,8275.0,95.3706,95.5099,95.291,95.5099,8275.0
2018-08-23 12:20:00,96.04,96.18,96.03,96.18,15121.0,95.5497,95.689,95.5397,95.689,15121.0
2018-08-23 12:25:00,96.16,96.17,96.1,96.1,6360.0,95.6691,95.679,95.6094,95.6094,6360.0
2018-08-23 12:30:00,96.09,96.09,95.98,96.03,10408.0,95.5994,95.5994,95.49,95.5397,10408.0
2018-08-23 12:35:00,95.98,96.02,95.9,95.9,6701.0,95.49,95.5298,95.4104,95.4104,6701.0
2018-08-23 12:40:00,95.92,95.98,95.91,95.93,9494.0,95.4303,95.49,95.4204,95.4403,9494.0
2018-08-23 12:45:00,95.93,95.93,95.83,95.83,6815.0,95.4403,95.4403,95.3408,95.3408,6815.0
2018-08-23 12:50:00,95.84,95.84,95.69,95.71,10133.0,95.3507,95.3507,95.2015,95.2214,10133.0
2018-08-23 12:55:00,95.72,95.79,95.68,95.74,27984.0,95.2313,95.301,95.1915,95.2512,27984.0
2018-08-23 13:00:00,95.73,95.84,95.7,95.82,10499.0,95.2413,95.3507,95.2114,95.3308,10499.0
2018-08-23 13:05:00,95.79,95.85,95.78,95.82,4401.0,95.301,95.3607,95.291,95.3308,4401.0
2018-08-23 13:10:00,95.84,95.85,95.77,95.81,4222.0,95.3507,95.3607,95.2811,95.3209,4222.0
2018-08-23 13:15:00,95.8,95.86,95.78,95.85,3504.0,95.3109,95.3706,95.291,95.3607,3504.0
2018-08-23 13:20:00,95.88,95.95,95.85,95.87,6540.0,95.3905,95.4601,95.3607,95.3806,6540.0
2018-08-23 13:25:00,95.87,95.93,95.85,95.93,14768.0,95.3806,95.4403,95.3607,95.4403,14768.0
2018-08-23 13:30:00,95.94,96.07,95.93,96.07,31874.0,95.4502,95.5795,95.4403,95.5795,31874.0
2018-08-23 13:35:00,96.09,96.09,95.98,96.05,21011.0,95.5994,95.5994,95.49,95.5596,21011.0
2018-08-23 13:40:00,96.05,96.14,96.03,96.07,6590.0,95.5596,95.6492,95.5397,95.5795,6590.0
2018-08-23 13:45:00,96.05,96.05,95.91,95.97,7181.0,95.5596,95.5596,95.4204,95.48,7181.0
2018-08-23 13:50:00,95.98,95.99,95.86,95.88,4292.0,95.49,95.4999,95.3706,95.3905,4292.0
2018-08-23 13:55:00,95.87,95.87,95.73,95.77,9007.0,95.3806,95.3806,95.2413,95.2811,9007.0
2018-08-23 14:00:00,95.76,95.93,95.76,95.93,7143.0,95.2711,95.4403,95.2711,95.4403,7143.0
2018-08-23 14:05:00,95.94,96.04,95.93,96.0,4672.0,95.4502,95.5497,95.4403,95.5099,4672.0
2018-08-23 14:10:00,96.02,96.11,96.0,96.07,23392.0,95.5298,95.6193,95.5099,95.5795,23392.0
2018-08-23 14:15:00,96.07,96.07,95.92,95.98,6728.0,95.5795,95.5795,95.4303,95.49,6728.0
2018-08-23 14:20:00,95.97,96.17,95.97,96.13,80961.0,95.48,95.679,95.48,95.6392,80961.0
2018-08-23 14:25:00,96.13,96.16,96.08,96.12,29431.0,95.6392,95.6691,95.5895,95.6293,29431.0
2018-08-23 14:30:00,96.12,96.19,96.09,96.17,14089.0,95.6293,95.6989,95.5994,95.679,14089.0
2018-08-23 14:35:00,96.16,96.2,96.06,96.18,47198.0,95.6691,95.7089,95.5696,95.689,47198.0
2018-08-23 14:40:00,96.19,96.32,96.17,96.32,40073.0,95.6989,95.8283,95.679,95.8283,40073.0
2018-08-23 14:45:00,96.31,96.32,96.26,96.28,11654.0,95.8183,95.8283,95.7686,95.7885,11654.0
2018-08-23 14:50:00,96.27,96.3,96.23,96.27,11438.0,95.7785,95.8084,95.7387,95.7785,11438.0
2018-08-23 14:55:00,96.28,96.35,96.27,96.33,25301.0,95.7885,95.8581,95.7785,95.8382,25301.0
2018-08-23 15:00:00,96.33,96.39,96.32,96.34,31329.0,95.8382,95.8979,95.8283,95.8482,31329.0
2018-08-23 15:05:00,96.34,96.41,96.3,96.41,19683.0,95.8482,95.9178,95.8084,95.9178,19683.0
2018-08-23 15:10:00,96.41,96.44,96.32,96.32,28824.0,95.9178,95.9476,95.8283,95.8283,28824.0
2018-08-23 15:15:00,96.33,96.38,96.3,96.34,60897.0,95.8382,95.888,95.8084,95.8482,60897.0
2018-08-23 15:20:00,96.34,96.37,96.31,96.34,19048.0,95.8482,95.878,95.8183,95.8482,19048.0
2018-08-23 15:25:00,96.35,96.38,96.32,96.34,32043.0,95.8581,95.888,95.8283,95.8482,32043.0
2018-08-23 15:30:00,96.34,96.38,96.28,96.28,72965.0,95.8482,95.888,95.7885,95.7885,72965.0
2018-08-23 15:35:00,96.27,96.27,96.16,96.23,52944.0,95.7785,95.7785,95.6691,95.7387,52944.0
2018-08-23 15:40:00,96.22,96.24,96.11,96.13,72356.0,95.7288,95.7487,95.6193,95.6392,72356.0
2018-08-23 15:45:00,96.11,96.14,96.03,96.14,20080.0,95.6193,95.6492,95.5397,95.6492,20080.0
2018-08-23 15:50:00,96.15,96.2,95.91,95.91,49542.0,95.6591,95.7089,95.4204,95.4204,49542.0
2018-08-23 15:55:00,95.91,96.11,95.91,96.02,116665.0,95.4204,95.6193,95.4204,95.5298,116665.0
2018-08-24 09:30:00,96.3,96.73,96.3,96.56,68174.0,95.8084,96.2362,95.8084,96.067,68174.0
2018-08-24 09:35:00,96.58,96.75,96.31,96.33,37074.0,96.0869,96.2561,95.8183,95.8382,37074.0
2018-08-24 09:40:00,96.36,96.71,96.29,96.54,22190.0,95.8681,96.2163,95.7984,96.0471,22190.0
2018-08-24 09:45:00,96.5,96.69,96.47,96.67,36301.0,96.0073,96.1964,95.9775,96.1765,36301.0
2018-08-24 09:50:00,96.63,96.78,96.56,96.74,8488.0,96.1367,96.2859,96.067,96.2461,8488.0
2018-08-24 09:55:00,96.72,96.8,96.63,96.69,53703.0,96.2262,96.3058,96.1367,96.1964,53703.0
2018-08-24 10:00:00,96.71,96.96,96.67,96.75,28816.0,96.2163,96.465,96.1765,96.2561,28816.0
2018-08-24 10:05:00,96.75,96.81,96.57,96.75,13820.0,96.2561,96.3158,96.077,96.2561,13820.0
2018-08-24 10:10:00,96.76,96.83,96.66,96.76,9027.0,96.266,96.3357,96.1665,96.266,9027.0
2018-08-24 10:15:00,96.79,96.91,96.6,96.61,31270.0,96.2959,96.4152,96.1068,96.1168,31270.0
2018-08-24 10:20:00,96.62,96.65,96.49,96.53,21693.0,96.1267,96.1566,95.9974,96.0372,21693.0
2018-08-24 10:25:00,96.54,96.62,96.49,96.61,14806.0,96.0471,96.1267,95.9974,96.1168,14806.0
2018-08-24 10:30:00,96.61,96.73,96.56,96.72,9140.0,96.1168,96.2362,96.067,96.2262,9140.0
2018-08-24 10:35:00,96.72,96.84,96.7,96.76,9325.0,96.2262,96.3456,96.2063,96.266,9325.0
2018-08-24 10:40:00,96.74,96.81,96.66,96.81,5970.0,96.2461,96.3158,96.1665,96.3158,5970.0
2018-08-24 10:45:00,96.83,96.87,96.72,96.82,12489.0,96.3357,96.3755,96.2262,96.3257,12489.0
2018-08-24 10:50:00,96.79,96.84,96.68,96.69,21732.0,96.2959,96.3456,96.1864,96.1964,21732.0
2018-08-24 10:55:00,96.71,96.71,96.57,96.59,6778.0,96.2163,96.2163,96.077,96.0969,6778.0
2018-08-24 11:00:00,96.58,96.59,96.28,96.32,21728.0,96.0869,96.0969,95.7885,95.8283,21728.0
2018-08-24 11:05:00,96.3,96.49,96.3,96.46,16283.0,95.8084,95.9974,95.8084,95.9675,16283.0
2018-08-24 11:10:00,96.58,96.58,96.45,96.47,6100.0,96.0869,96.0869,95.9576,95.9775,6100.0
2018-08-24 11:15:00,96.47,96.53,96.39,96.45,13203.0,95.9775,96.0372,95.8979,95.9576,13203.0
2018-08-24 11:20:00,96.43,96.43,96.25,96.27,10736.0,95.9377,95.9377,95.7586,95.7785,10736.0
2018-08-24 11:25:00,96.24,96.29,96.2,96.29,21671.0,95.7487,95.7984,95.7089,95.7984,21671.0
2018-08-24 11:30:00,96.28,96.33,96.23,96.33,12166.0,95.7885,95.8382,95.7387,95.8382,12166.0
2018-08-24 11:35:00,96.32,96.36,96.14,96.18,12580.0,95.8283,95.8681,95.6492,95.689,12580.0
2018-08-24 11:40:00,96.19,96.2,96.14,96.14,4713.0,95.6989,95.7089,95.6492,95.6492,4713.0
2018-08-24 11:45:00,96.14,96.15,96.03,96.07,17903.0,95.6492,95.6591,95.5397,95.5795,17903.0
2018-08-24 11:50:00,96.07,96.1,96.0,96.07,22487.0,95.5795,95.6094,95.5099,95.5795,22487.0
2018-08-24 11:55:00,96.11,96.28,96.11,96.28,7285.0,95.6193,95.7885,95.6193,95.7885,7285.0
2018-08-24 12:00:00,96.24,96.35,96.2,96.3,9627.0,95.7487,95.8581,95.7089,95.8084,9627.0
2018-08-24 12:05:00,96.36,96.36,96.17,96.18,11520.0,95.8681,95.8681,95.679,95.689,11520.0
2018-08-24 12:10:00,96.16,96.21,96.09,96.09,7687.0,95.6691,95.7188,95.5994,95.5994,7687.0
2018-08-24 12:15:00,96.08,96.14,96.08,96.11,4547.0,95.5895,95.6492,95.5895,95.6193,4547.0
2018-08-24 12:20:00,96.13,96.13,96.0,96.05,9238.0,95.6392,95.6392,95.5099,95.5596,9238.0
2018-08-24 12:25:00,96.07,96.1,95.99,96.1,11408.0,95.5795,95.6094,95.4999,95.6094,11408.0
2018-08-24 12:30:00,96.08,96.13,96.06,96.1,8684.0,95.5895,95.6392,95.5696,95.6094,8684.0
2018-08-24 12:35:00,96.09,96.17,96.09,96.17,3561.0,95.5994,95.679,95.5994,95.679,3561.0
2018-08-24 12:40:00,96.18,96.19,96.15,96.19,3074.0,95.689,95.6989,95.6591,95.6989,3074.0
2018-08-24 12:45:00,96.2,96.2,96.06,96.1,11426.0,95.7089,95.7089,95.5696,95.6094,11426.0
2018-08-24 12:50:00,96.1,96.15,96.06,96.11,7169.0,95.6094,95.6591,95.5696,95.6193,7169.0
2018-08-24 12:55:00,96.11,96.15,96.07,96.15,5648.0,95.6193,95.6591,95.5795,95.6591,5648.0
2018-08-24 13:00:00,96.12,96.13,96.05,96.05,35688.0,95.6293,95.6392,95.5596,95.5596,35688.0
2018-08-24 13:05:00,96.07,96.12,95.98,95.98,34708.0,95.5795,95.6293,95.49,95.49,34708.0
2018-08-24 13:10:00,95.98,95.98,95.84,95.85,6714.0,95.49,95.49,95.3507,95.3607,6714.0
2018-08-24 13:15:00,95.85,95.95,95.85,95.95,3228.0,95.3607,95.4601,95.3607,95.4601,3228.0
2018-08-24 13:20:00,95.96,95.98,95.88,95.89,12203.0,95.4701,95.49,95.3905,95.4005,12203.0
2018-08-24 13:25:00,95.88,95.9,95.84,95.87,24678.0,95.3905,95.4104,95.3507,95.3806,24678.0
2018-08-24 13:30:00,95.84,95.84,95.76,95.8,42229.0,95.3507,95.3507,95.2711,95.3109,42229.0
2018-08-24 13:35:00,95.79,95.8,95.72,95.77,12615.0,95.301,95.3109,95.2313,95.2811,12615.0
2018-08-24 13:40:00,95.77,95.78,95.69,95.7,17845.0,95.2811,95.291,95.2015,95.2114,17845.0
2018-08-24 13:45:00,95.72,95.73,95.68,95.71,10819.0,95.2313,95.2413,95.1915,95.2214,10819.0
2018-08-24 13:50:00,95.69,95.7,95.62,95.67,13416.0,95.2015,95.2114,95.1318,95.1816,13416.0
2018-08-24 13:55:00,95.68,95.8,95.68,95.79,15873.0,95.1915,95.3109,95.1915,95.301,15873.0
2018-08-24 14:00:00,95.78,95.82,95.72,95.76,7637.0,95.291,95.3308,95.2313,95.2711,7637.0
2018-08-24 14:05:00,95.76,95.82,95.74,95.82,8800.0,95.2711,95.3308,95.2512,95.3308,8800.0
2018-08-24 14:10:00,95.83,95.87,95.81,95.86,12696.0,95.3408,95.3806,95.3209,95.3706,12696.0
2018-08-24 14:15:00,95.87,95.95,95.87,95.92,6254.0,95.3806,95.4601,95.3806,95.4303,6254.0
2018-08-24 14:20:00,95.93,95.99,95.92,95.93,9853.0,95.4403,95.4999,95.4303,95.4403,9853.0
2018-08-24 14:25:00,95.95,96.16,95.95,96.1,19429.0,95.4601,95.6691,95.4601,95.6094,19429.0
2018-08-24 14:30:00,96.09,96.1,95.99,96.01,11600.0,95.5994,95.6094,95.4999,95.5198,11600.0
2018-08-24 14:35:00,96.03,96.03,95.92,95.92,15213.0,95.5397,95.5397,95.4303,95.4303,15213.0
2018-08-24 14:40:00,95.95,95.97,95.9,95.91,32998.0,95.4601,95.48,95.4104,95.4204,32998.0
2018-08-24 14:45:00,95.92,95.94,95.87,95.87,63691.0,95.4303,95.4502,95.3806,95.3806,63691.0
2018-08-24 14:50:00,95.86,95.9,95.85,95.89,21090.0,95.3706,95.4104,95.3607,95.4005,21090.0
2018-08-24 14:55:00,95.88,96.07,95.87,96.06,22211.0,95.3905,95.5795,95.3806,95.5696,22211.0
2018-08-24 15:00:00,96.05,96.15,96.04,96.15,12678.0,95.5596,95.6591,95.5497,95.6591,12678.0
2018-08-24 15:05:00,96.15,96.15,96.05,96.05,31934.0,95.6591,95.6591,95.5596,95.5596,31934.0
2018-08-24 15:10:00,96.03,96.15,96.03,96.15,11306.0,95.5397,95.6591,95.5397,95.6591,11306.0
2018-08-24 15:15:00,96.16,96.21,96.16,96.16,13705.0,95.6691,95.7188,95.6691,95.6691,13705.0
2018-08-24 15:20:00,96.16,96.24,96.16,96.2,13387.0,95.6691,95.7487,95.6691,95.7089,13387.0
2018-08-24 15:25:00,96.21,96.21,96.11,96.17,14289.0,95.7188,95.7188,95.6193,95.679,14289.0
2018-08-24 15:30:00,96.16,96.21,96.12,96.21,27885.0,95.6691,95.7188,95.6293,95.7188,27885.0
2018-08-24 15:35:00,96.21,96.28,96.21,96.28,19656.0,95.7188,95.7885,95.7188,95.7885,19656.0
2018-08-24 15:40:00,96.27,96.3,96.25,96.29,23856.0,95.7785,95.8084,95.7586,95.7984,23856.0
2018-08-24 15:45:00,96.29,96.3,96.19,96.24,81338.0,95.7984,95.8084,95.6989,95.7487,81338.0
2018-08-24 15:50:00,96.24,96.26,96.21,96.23,45228.0,95.7487,95.7686,95.7188,95.7387,45228.0
2018-08-24 15:55:00,96.23,96.24,96.15,96.19,195759.0,95.7387,95.7487,95.6591,95.6989,195759.0
2018-08-27 09:30:00,96.75,97.08,96.69,96.78,47815.0,96.2561,96.5844,96.1964,96.2859,47815.0
2018-08-27 09:35:00,96.83,96.95,96.65,96.81,29939.0,96.3357,96.455,96.1566,96.3158,29939.0
2018-08-27 09:40:00,96.79,97.21,96.79,97.16,47352.0,96.2959,96.7137,96.2959,96.664,47352.0
2018-08-27 09:45:00,97.18,97.26,97.03,97.12,40873.0,96.6839,96.7635,96.5346,96.6242,40873.0
2018-08-27 09:50:00,97.15,97.19,96.94,97.16,11368.0,96.654,96.6938,96.4451,96.664,11368.0
2018-08-27 09:55:00,97.17,97.36,97.11,97.3,36803.0,96.6739,96.863,96.6142,96.8033,36803.0
2018-08-27 10:00:00,97.31,97.49,97.22,97.39,53647.0,96.8132,96.9923,96.7237,96.8928,53647.0
2018-08-27 10:05:00,97.43,97.62,97.35,97.62,26032.0,96.9326,97.1216,96.853,97.1216,26032.0
2018-08-27 10:10:00,97.59,97.6,97.35,97.47,20910.0,97.0918,97.1017,96.853,96.9724,20910.0
2018-08-27 10:15:00,97.45,97.68,97.42,97.62,44872.0,96.9525,97.1813,96.9226,97.1216,44872.0
2018-08-27 10:20:00,97.64,97.65,97.4,97.58,45614.0,97.1415,97.1515,96.9027,97.0818,45614.0
2018-08-27 10:25:00,97.57,97.57,97.42,97.45,20353.0,97.0719,97.0719,96.9226,96.9525,20353.0
2018-08-27 10:30:00,97.43,97.66,97.35,97.59,24486.0,96.9326,97.1614,96.853,97.0918,24486.0
2018-08-27 10:35:00,97.64,97.69,97.58,97.58,87207.0,97.1415,97.1913,97.0818,97.0818,87207.0
2018-08-27 10:40:00,97.58,97.59,97.5,97.56,10180.0,97.0818,97.0918,97.0022,97.0619,10180.0
2018-08-27 10:45:00,97.57,97.73,97.56,97.67,39008.0,97.0719,97.2311,97.0619,97.1714,39008.0
2018-08-27 10:50:00,97.69,97.82,97.65,97.8,24575.0,97.1913,97.3206,97.1515,97.3007,24575.0
2018-08-27 10:55:00,97.8,97.87,97.69,97.85,22894.0,97.3007,97.3703,97.1913,97.3504,22894.0
2018-08-27 11:00:00,97.87,97.93,97.79,97.8,66534.0,97.3703,97.43,97.2908,97.3007,66534.0
2018-08-27 11:05:00,97.85,98.0,97.83,97.96,103014.0,97.3504,97.4997,97.3306,97.4599,103014.0
2018-08-27 11:10:00,97.97,98.06,97.93,97.98,33364.0,97.4698,97.5594,97.43,97.4798,33364.0
2018-08-27 11:15:00,97.97,98.04,97.92,98.04,34824.0,97.4698,97.5395,97.4201,97.5395,34824.0
2018-08-27 11:20:00,98.02,98.2,98.01,98.19,41376.0,97.5196,97.6987,97.5096,97.6887,41376.0
2018-08-27 11:25:00,98.17,98.38,98.12,98.31,90081.0,97.6688,97.8777,97.6191,97.8081,90081.0
2018-08-27 11:30:00,98.34,98.41,98.27,98.33,31201.0,97.8379,97.9076,97.7683,97.828,31201.0
2018-08-27 11:35:00,98.34,98.34,98.05,98.05,153653.0,97.8379,97.8379,97.5494,97.5494,153653.0
2018-08-27 11:40:00,98.07,98.16,98.01,98.09,25619.0,97.5693,97.6589,97.5096,97.5892,25619.0
2018-08-27 11:45:00,98.08,98.15,98.02,98.1,54718.0,97.5793,97.6489,97.5196,97.5992,54718.0
2018-08-27 11:50:00,98.1,98.25,98.08,98.14,71846.0,97.5992,97.7484,97.5793,97.639,71846.0
2018-08-27 11:55:00,98.16,98.21,98.09,98.19,29448.0,97.6589,97.7086,97.5892,97.6887,29448.0
2018-08-27 12:00:00,98.19,98.2,98.11,98.13,19552.0,97.6887,97.6987,97.6091,97.629,19552.0
2018-08-27 12:05:00,98.12,98.13,97.96,98.06,72875.0,97.6191,97.629,97.4599,97.5594,72875.0
2018-08-27 12:10:00,98.08,98.09,97.99,98.0,83921.0,97.5793,97.5892,97.4897,97.4997,83921.0
2018-08-27 12:15:00,98.0,98.08,97.96,98.01,20660.0,97.4997,97.5793,97.4599,97.5096,20660.0
2018-08-27 12:20:00,98.04,98.04,97.98,97.98,18994.0,97.5395,97.5395,97.4798,97.4798,18994.0
2018-08-27 12:25:00,97.97,98.04,97.83,97.85,26772.0,97.4698,97.5395,97.3306,97.3504,26772.0
2018-08-27 12:30:00,97.84,97.9,97.74,97.82,15523.0,97.3405,97.4002,97.241,97.3206,15523.0
2018-08-27 12:35:00,97.82,97.85,97.77,97.82,17861.0,97.3206,97.3504,97.2709,97.3206,17861.0
2018-08-27 12:40:00,97.82,97.86,97.79,97.83,16776.0,97.3206,97.3604,97.2908,97.3306,16776.0
2018-08-27 12:45:00,97.81,97.94,97.78,97.88,12285.0,97.3107,97.44,97.2808,97.3803,12285.0
2018-08-27 12:50:00,97.87,97.88,97.77,97.79,16189.0,97.3703,97.3803,97.2709,97.2908,16189.0
2018-08-27 12:55:00,97.77,97.84,97.73,97.83,20442.0,97.2709,97.3405,97.2311,97.3306,20442.0
2018-08-27 13:00:00,97.82,97.83,97.71,97.71,14500.0,97.3206,97.3306,97.2112,97.2112,14500.0
2018-08-27 13:05:00,97.71,97.71,97.53,97.55,26468.0,97.2112,97.2112,97.0321,97.052,26468.0
2018-08-27 13:10:00,97.57,97.74,97.54,97.71,21061.0,97.0719,97.241,97.042,97.2112,21061.0
2018-08-27 13:15:00,97.76,97.91,97.75,97.89,46008.0,97.2609,97.4101,97.251,97.3902,46008.0
2018-08-27 13:20:00,97.86,97.9,97.78,97.89,17828.0,97.3604,97.4002,97.2808,97.3902,17828.0
2018-08-27 13:25:00,97.91,97.93,97.76,97.76,15250.0,97.4101,97.43,97.2609,97.2609,15250.0
2018-08-27 13:30:00,97.76,97.82,97.71,97.72,17417.0,97.2609,97.3206,97.2112,97.2211,17417.0
2018-08-27 13:35:00,97.74,97.91,97.74,97.87,42117.0,97.241,97.4101,97.241,97.3703,42117.0
2018-08-27 13:40:00,97.91,97.91,97.83,97.85,6027.0,97.4101,97.4101,97.3306,97.3504,6027.0
2018-08-27 13:45:00,97.88,97.88,97.78,97.81,21140.0,97.3803,97.3803,97.2808,97.3107,21140.0
2018-08-27 13:50:00,97.82,97.99,97.78,97.96,68261.0,97.3206,97.4897,97.2808,97.4599,68261.0
2018-08-27 13:55:00,97.95,98.0,97.89,97.91,14707.0,97.4499,97.4997,97.3902,97.4101,14707.0
2018-08-27 14:00:00,97.89,97.96,97.86,97.93,15408.0,97.3902,97.4599,97.3604,97.43,15408.0
2018-08-27 14:05:00,97.95,97.95,97.8,97.85,20199.0,97.4499,97.4499,97.3007,97.3504,20199.0
2018-08-27 14:10:00,97.84,97.84,97.73,97.77,11670.0,97.3405,97.3405,97.2311,97.2709,11670.0
2018-08-27 14:15:00,97.74,97.74,97.5,97.57,30027.0,97.241,97.241,97.0022,97.0719,30027.0
2018-08-27 14:20:00,97.56,97.68,97.55,97.6,28388.0,97.0619,97.1813,97.052,97.1017,28388.0
2018-08-27 14:25:00,97.57,97.66,97.57,97.65,9495.0,97.0719,97.1614,97.0719,97.1515,9495.0
2018-08-27 14:30:00,97.66,97.77,97.65,97.73,10813.0,97.1614,97.2709,97.1515,97.2311,10813.0
2018-08-27 14:35:00,97.73,97.83,97.72,97.76,12590.0,97.2311,97.3306,97.2211,97.2609,12590.0
2018-08-27 14:40:00,97.77,97.77,97.7,97.73,13320.0,97.2709,97.2709,97.2012,97.2311,13320.0
2018-08-27 14:45:00,97.72,97.82,97.72,97.81,84363.0,97.2211,97.3206,97.2211,97.3107,84363.0
2018-08-27 14:50:00,97.8,97.84,97.76,97.78,32237.0,97.3007,97.3405,97.2609,97.2808,32237.0
2018-08-27 14:55:00,97.76,97.82,97.74,97.78,27931.0,97.2609,97.3206,97.241,97.2808,27931.0
2018-08-27 15:00:00,97.78,97.94,97.78,97.86,61498.0,97.2808,97.44,97.2808,97.3604,61498.0
2018-08-27 15:05:00,97.85,97.87,97.79,97.83,71534.0,97.3504,97.3703,97.2908,97.3306,71534.0
2018-08-27 15:10:00,97.83,97.89,97.77,97.87,18890.0,97.3306,97.3902,97.2709,97.3703,18890.0
2018-08-27 15:15:00,97.86,97.86,97.77,97.81,26180.0,97.3604,97.3604,97.2709,97.3107,26180.0
2018-08-27 15:20:00,97.81,97.92,97.79,97.89,20277.0,97.3107,97.4201,97.2908,97.3902,20277.0
2018-08-27 15:25:00,97.9,97.94,97.84,97.91,44558.0,97.4002,97.44,97.3405,97.4101,44558.0
2018-08-27 15:30:00,97.9,97.95,97.85,97.87,29195.0,97.4002,97.4499,97.3504,97.3703,29195.0
2018-08-27 15:35:00,97.89,97.95,97.84,97.9,39898.0,97.3902,97.4499,97.3405,97.4002,39898.0
2018-08-27 15:40:00,97.87,97.9,97.81,97.85,49254.0,97.3703,97.4002,97.3107,97.3504,49254.0
2018-08-27 15:45:00,97.85,97.96,97.83,97.93,60848.0,97.3504,97.4599,97.3306,97.43,60848.0
2018-08-27 15:50:00,97.94,98.06,97.92,98.03,66073.0,97.44,97.5594,97.4201,97.5295,66073.0
2018-08-27 15:55:00,98.03,98.14,98.01,98.03,380544.0,97.5295,97.639,97.5096,97.5295,380544.0
2018-08-28 09:30:00,98.03,98.62,98.0,98.34,166545.0,97.5295,98.1165,97.4997,97.8379,166545.0
2018-08-28 09:35:00,98.3,98.34,97.66,97.98,133270.0,97.7982,97.8379,97.1614,97.4798,133270.0
2018-08-28 09:40:00,98.02,98.44,97.91,97.97,82095.0,97.5196,97.9374,97.4101,97.4698,82095.0
2018-08-28 09:45:00,98.01,98.23,97.87,97.93,55333.0,97.5096,97.7285,97.3703,97.43,55333.0
2018-08-28 09:50:00,97.91,98.09,97.86,98.08,135476.0,97.4101,97.5892,97.3604,97.5793,135476.0
2018-08-28 09:55:00,98.07,98.41,97.99,98.23,93649.0,97.5693,97.9076,97.4897,97.7285,93649.0
2018-08-28 10:00:00,98.2,98.25,98.05,98.15,33764.0,97.6987,97.7484,97.5494,97.6489,33764.0
2018-08-28 10:05:00,98.13,98.2,98.08,98.15,59430.0,97.629,97.6987,97.5793,97.6489,59430.0
2018-08-28 10:10:00,98.18,98.5,98.16,98.47,46174.0,97.6788,97.9971,97.6589,97.9673,46174.0
2018-08-28 10:15:00,98.49,98.63,98.42,98.48,56369.0,97.9872,98.1265,97.9175,97.9772,56369.0
2018-08-28 10:20:00,98.5,98.6,98.3,98.31,31857.0,97.9971,98.0966,97.7982,97.8081,31857.0
2018-08-28 10:25:00,98.3,98.51,98.23,98.31,38375.0,97.7982,98.0071,97.7285,97.8081,38375.0
2018-08-28 10:30:00,98.29,98.29,98.1,98.18,70883.0,97.7882,97.7882,97.5992,97.6788,70883.0
2018-08-28 10:35:00,98.17,98.32,98.13,98.29,57040.0,97.6688,97.818,97.629,97.7882,57040.0
2018-08-28 10:40:00,98.3,98.31,98.15,98.15,33844.0,97.7982,97.8081,97.6489,97.6489,33844.0
2018-08-28 10:45:00,98.16,98.18,97.94,98.0,124922.0,97.6589,97.6788,97.44,97.4997,124922.0
2018-08-28 10:50:00,98.0,98.28,97.91,98.15,56511.0,97.4997,97.7783,97.4101,97.6489,56511.0
2018-08-28 10:55:00,98.19,98.24,98.14,98.14,52805.0,97.6887,97.7385,97.639,97.639,52805.0
2018-08-28 11:00:00,98.13,98.23,98.07,98.16,44663.0,97.629,97.7285,97.5693,97.6589,44663.0
2018-08-28 11:05:00,98.16,98.17,98.06,98.11,23196.0,97.6589,97.6688,97.5594,97.6091,23196.0
2018-08-28 11:10:00,98.1,98.21,98.08,98.1,49467.0,97.5992,97.7086,97.5793,97.5992,49467.0
2018-08-28 11:15:00,98.1,98.1,98.0,98.05,41917.0,97.5992,97.5992,97.4997,97.5494,41917.0
2018-08-28 11:20:00,98.05,98.22,98.04,98.21,29824.0,97.5494,97.7186,97.5395,97.7086,29824.0
2018-08-28 11:25:00,98.2,98.23,98.05,98.2,37403.0,97.6987,97.7285,97.5494,97.6987,37403.0
2018-08-28 11:30:00,98.19,98.19,97.99,98.0,68754.0,97.6887,97.6887,97.4897,97.4997,68754.0
2018-08-28 11:35:00,97.99,98.04,97.94,97.98,22854.0,97.4897,97.5395,97.44,97.4798,22854.0
2018-08-28 11:40:00,97.98,98.02,97.89,97.9,21628.0,97.4798,97.5196,97.3902,97.4002,21628.0
2018-08-28 11:45:00,97.93,98.07,97.86,97.86,21716.0,97.43,97.5693,97.3604,97.3604,21716.0
2018-08-28 11:50:00,97.84,97.94,97.77,97.94,30536.0,97.3405,97.44,97.2709,97.44,30536.0
2018-08-28 11:55:00,97.95,97.96,97.83,97.85,28861.0,97.4499,97.4599,97.3306,97.3504,28861.0
2018-08-28 12:00:00,97.85,97.85,97.74,97.79,21544.0,97.3504,97.3504,97.241,97.2908,21544.0
2018-08-28 12:05:00,97.79,97.88,97.79,97.81,109667.0,97.2908,97.3803,97.2908,97.3107,109667.0
2018-08-28 12:10:00,97.83,97.93,97.82,97.93,72712.0,97.3306,97.43,97.3206,97.43,72712.0
2018-08-28 12:15:00,97.93,97.95,97.88,97.92,55397.0,97.43,97.4499,97.3803,97.4201,55397.0
2018-08-28 12:20:00,97.91,97.97,97.85,97.93,23810.0,97.4101,97.4698,97.3504,97.43,23810.0
2018-08-28 12:25:00,97.94,97.97,97.84,97.85,53614.0,97.44,97.4698,97.3405,97.3504,53614.0
2018-08-28 12:30:00,97.86,97.9,97.82,97.9,49727.0,97.3604,97.4002,97.3206,97.4002,49727.0
2018-08-28 12:35:00,97.88,98.02,97.88,98.02,28186.0,97.3803,97.5196,97.3803,97.5196,28186.0
2018-08-28 12:40:00,98.02,98.06,98.0,98.05,15541.0,97.5196,97.5594,97.4997,97.5494,15541.0
2018-08-28 12:45:00,98.04,98.18,98.04,98.18,81536.0,97.5395,97.6788,97.5395,97.6788,81536.0
2018-08-28 12:50:00,98.19,98.21,98.14,98.14,64264.0,97.6887,97.7086,97.639,97.639,64264.0
2018-08-28 12:55:00,98.13,98.22,98.1,98.21,16993.0,97.629,97.7186,97.5992,97.7086,16993.0
2018-08-28 13:00:00,98.21,98.23,98.09,98.11,31256.0,97.7086,97.7285,97.5892,97.6091,31256.0
2018-08-28 13:05:00,98.11,98.15,98.08,98.08,13652.0,97.6091,97.6489,97.5793,97.5793,13652.0
2018-08-28 13:10:00,98.07,98.21,98.06,98.21,24368.0,97.5693,97.7086,97.5594,97.7086,24368.0
2018-08-28 13:15:00,98.22,98.25,98.17,98.17,25170.0,97.7186,97.7484,97.6688,97.6688,25170.0
2018-08-28 13:20:00,98.18,98.19,98.13,98.17,13616.0,97.6788,97.6887,97.629,97.6688,13616.0
2018-08-28 13:25:00,98.18,98.18,97.98,98.05,32194.0,97.6788,97.6788,97.4798,97.5494,32194.0
2018-08-28 13:30:00,98.04,98.12,98.01,98.11,11758.0,97.5395,97.6191,97.5096,97.6091,11758.0
2018-08-28 13:35:00,98.11,98.22,98.11,98.21,82345.0,97.6091,97.7186,97.6091,97.7086,82345.0
2018-08-28 13:40:00,98.2,98.29,98.2,98.27,33243.0,97.6987,97.7882,97.6987,97.7683,33243.0
2018-08-28 13:45:00,98.27,98.31,98.24,98.25,22954.0,97.7683,97.8081,97.7385,97.7484,22954.0
2018-08-28 13:50:00,98.26,98.34,98.25,98.29,19600.0,97.7584,97.8379,97.7484,97.7882,19600.0
2018-08-28 13:55:00,98.28,98.32,98.24,98.32,22941.0,97.7783,97.818,97.7385,97.818,22941.0
2018-08-28 14:00:00,98.32,98.37,98.28,98.3,18253.0,97.818,97.8678,97.7783,97.7982,18253.0
2018-08-28 14:05:00,98.29,98.41,98.28,98.39,71773.0,97.7882,97.9076,97.7783,97.8877,71773.0
2018-08-28 14:10:00,98.39,98.45,98.32,98.41,54667.0,97.8877,97.9474,97.818,97.9076,54667.0
2018-08-28 14:15:00,98.42,98.53,98.35,98.38,93807.0,97.9175,98.027,97.8479,97.8777,93807.0
2018-08-28 14:20:00,98.38,98.41,98.32,98.34,51520.0,97.8777,97.9076,97.818,97.8379,51520.0
2018-08-28 14:25:00,98.35,98.44,98.34,98.42,28550.0,97.8479,97.9374,97.8379,97.9175,28550.0
2018-08-28 14:30:00,98.41,98.45,98.35,98.4,33244.0,97.9076,97.9474,97.8479,97.8976,33244.0
2018-08-28 14:35:00,98.4,98.4,98.3,98.31,23426.0,97.8976,97.8976,97.7982,97.8081,23426.0
2018-08-28 14:40:00,98.3,98.47,98.28,98.47,44976.0,97.7982,97.9673,97.7783,97.9673,44976.0
2018-08-28 14:45:00,98.45,98.58,98.43,98.58,136308.0,97.9474,98.0767,97.9275,98.0767,136308.0
2018-08-28 14:50:00,98.59,98.67,98.58,98.62,131935.0,98.0867,98.1663,98.0767,98.1165,131935.0
2018-08-28 14:55:00,98.64,98.67,98.59,98.62,44107.0,98.1364,98.1663,98.0867,98.1165,44107.0
2018-08-28 15:00:00,98.61,98.68,98.61,98.66,93119.0,98.1066,98.1762,98.1066,98.1563,93119.0
2018-08-28 15:05:00,98.65,98.68,98.65,98.67,62615.0,98.1464,98.1762,98.1464,98.1663,62615.0
2018-08-28 15:10:00,98.65,98.69,98.64,98.68,80163.0,98.1464,98.1862,98.1364,98.1762,80163.0
2018-08-28 15:15:00,98.68,98.69,98.63,98.67,55445.0,98.1762,98.1862,98.1265,98.1663,55445.0
2018-08-28 15:20:00,98.67,98.67,98.53,98.55,50919.0,98.1663,98.1663,98.027,98.0469,50919.0
2018-08-28 15:25:00,98.56,98.62,98.56,98.61,26246.0,98.0568,98.1165,98.0568,98.1066,26246.0
2018-08-28 15:30:00,98.6,98.64,98.59,98.62,75713.0,98.0966,98.1364,98.0867,98.1165,75713.0
2018-08-28 15:35:00,98.62,98.68,98.62,98.65,45358.0,98.1165,98.1762,98.1165,98.1464,45358.0
2018-08-28 15:40:00,98.65,98.65,98.55,98.58,102058.0,98.1464,98.1464,98.0469,98.0767,102058.0
2018-08-28 15:45:00,98.58,98.62,98.54,98.55,91724.0,98.0767,98.1165,98.0369,98.0469,91724.0
2018-08-28 15:50:00,98.54,98.57,98.52,98.55,76178.0,98.0369,98.0668,98.017,98.0469,76178.0
2018-08-28 15:55:00,98.54,98.62,98.54,98.61,155037.0,98.0369,98.1165,98.0369,98.1066,155037.0
2018-08-29 09:30:00,98.85,99.04,98.65,98.7,90720.0,98.3453,98.5344,98.1464,98.1961,90720.0
2018-08-29 09:35:00,98.65,99.02,98.38,98.99,131547.0,98.1464,98.5145,97.8777,98.4846,131547.0
2018-08-29 09:40:00,98.98,99.19,98.48,98.81,154169.0,98.4747,98.6836,97.9772,98.3055,154169.0
2018-08-29 09:45:00,98.86,98.89,98.47,98.64,44535.0,98.3553,98.3851,97.9673,98.1364,44535.0
2018-08-29 09:50:00,98.61,98.72,98.49,98.72,16905.0,98.1066,98.216,97.9872,98.216,16905.0
2018-08-29 09:55:00,98.72,98.84,98.52,98.84,64648.0,98.216,98.3354,98.017,98.3354,64648.0
2018-08-29 10:00:00,98.84,98.86,98.47,98.63,55473.0,98.3354,98.3553,97.9673,98.1265,55473.0
2018-08-29 10:05:00,98.66,98.76,98.53,98.74,25016.0,98.1563,98.2558,98.027,98.2359,25016.0
2018-08-29 10:10:00,98.69,98.87,98.63,98.84,54380.0,98.1862,98.3652,98.1265,98.3354,54380.0
2018-08-29 10:15:00,98.85,98.91,98.69,98.87,43715.0,98.3453,98.405,98.1862,98.3652,43715.0
2018-08-29 10:20:00,98.85,99.06,98.85,99.02,44303.0,98.3453,98.5543,98.3453,98.5145,44303.0
2018-08-29 10:25:00,99.01,99.14,98.94,99.14,31535.0,98.5045,98.6339,98.4349,98.6339,31535.0
2018-08-29 10:30:00,99.12,99.21,99.1,99.16,13515.0,98.614,98.7035,98.5941,98.6538,13515.0
2018-08-29 10:35:00,99.18,99.28,99.18,99.25,31987.0,98.6737,98.7731,98.6737,98.7433,31987.0
2018-08-29 10:40:00,99.26,99.33,99.24,99.28,21445.0,98.7533,98.8229,98.7334,98.7731,21445.0
2018-08-29 10:45:00,99.28,99.39,99.21,99.38,19018.0,98.7731,98.8826,98.7035,98.8726,19018.0
2018-08-29 10:50:00,99.39,99.48,99.36,99.37,35789.0,98.8826,98.9721,98.8527,98.8627,35789.0
2018-08-29 10:55:00,99.36,99.49,99.34,99.45,56164.0,98.8527,98.9821,98.8328,98.9423,56164.0
2018-08-29 11:00:00,99.44,99.52,99.39,99.43,99087.0,98.9323,99.0119,98.8826,98.9224,99087.0
2018-08-29 11:05:00,99.43,99.48,99.35,99.38,41763.0,98.9224,98.9721,98.8428,98.8726,41763.0
2018-08-29 11:10:00,99.36,99.51,99.35,99.49,27923.0,98.8527,99.002,98.8428,98.9821,27923.0
2018-08-29 11:15:00,99.5,99.56,99.48,99.56,34754.0,98.992,99.0517,98.9721,99.0517,34754.0
2018-08-29 11:20:00,99.57,99.57,99.49,99.57,13119.0,99.0617,99.0617,98.9821,99.0617,13119.0
2018-08-29 11:25:00,99.56,99.6,99.53,99.55,14026.0,99.0517,99.0915,99.0219,99.0418,14026.0
2018-08-29 11:30:00,99.52,99.64,99.51,99.57,18318.0,99.0119,99.1313,99.002,99.0617,18318.0
2018-08-29 11:35:00,99.58,99.58,99.51,99.52,8846.0,99.0716,99.0716,99.002,99.0119,8846.0
2018-08-29 11:40:00,99.51,99.55,99.47,99.53,16054.0,99.002,99.0418,98.9622,99.0219,16054.0
2018-08-29 11:45:00,99.55,99.57,99.48,99.52,34493.0,99.0418,99.0617,98.9721,99.0119,34493.0
2018-08-29 11:50:00,99.52,99.58,99.5,99.55,31667.0,99.0119,99.0716,98.992,99.0418,31667.0
2018-08-29 11:55:00,99.54,99.64,99.51,99.61,27724.0,99.0318,99.1313,99.002,99.1015,27724.0
2018-08-29 12:00:00,99.62,99.63,99.54,99.62,31568.0,99.1114,99.1214,99.0318,99.1114,31568.0
2018-08-29 12:05:00,99.63,99.71,99.61,99.67,63695.0,99.1214,99.201,99.1015,99.1612,63695.0
2018-08-29 12:10:00,99.66,99.69,99.64,99.65,13707.0,99.1512,99.1811,99.1313,99.1413,13707.0
2018-08-29 12:15:00,99.66,99.73,99.65,99.72,21366.0,99.1512,99.2209,99.1413,99.2109,21366.0
2018-08-29 12:20:00,99.73,99.75,99.62,99.63,13600.0,99.2209,99.2407,99.1114,99.1214,13600.0
2018-08-29 12:25:00,99.66,99.68,99.6,99.64,6728.0,99.1512,99.1711,99.0915,99.1313,6728.0
2018-08-29 12:30:00,99.66,99.7,99.62,99.63,7397.0,99.1512,99.191,99.1114,99.1214,7397.0
2018-08-29 12:35:00,99.63,99.7,99.61,99.62,9989.0,99.1214,99.191,99.1015,99.1114,9989.0
2018-08-29 12:40:00,99.63,99.65,99.58,99.61,11668.0,99.1214,99.1413,99.0716,99.1015,11668.0
2018-08-29 12:45:00,99.61,99.64,99.54,99.62,14430.0,99.1015,99.1313,99.0318,99.1114,14430.0
2018-08-29 12:50:00,99.62,99.65,99.56,99.57,7090.0,99.1114,99.1413,99.0517,99.0617,7090.0
2018-08-29 12:55:00,99.57,99.64,99.56,99.59,8358.0,99.0617,99.1313,99.0517,99.0816,8358.0
2018-08-29 13:00:00,99.61,99.64,99.57,99.62,9251.0,99.1015,99.1313,99.0617,99.1114,9251.0
2018-08-29 13:05:00,99.63,99.66,99.56,99.63,18267.0,99.1214,99.1512,99.0517,99.1214,18267.0
2018-08-29 13:10:00,99.63,99.71,99.59,99.66,22610.0,99.1214,99.201,99.0816,99.1512,22610.0
2018-08-29 13:15:00,99.66,99.73,99.63,99.68,13740.0,99.1512,99.2209,99.1214,99.1711,13740.0
2018-08-29 13:20:00,99.68,99.7,99.62,99.7,18507.0,99.1711,99.191,99.1114,99.191,18507.0
2018-08-29 13:25:00,99.7,99.72,99.68,99.69,7369.0,99.191,99.2109,99.1711,99.1811,7369.0
2018-08-29 13:30:00,99.67,99.7,99.64,99.68,11897.0,99.1612,99.191,99.1313,99.1711,11897.0
2018-08-29 13:35:00,99.66,99.68,99.62,99.65,12408.0,99.1512,99.1711,99.1114,99.1413,12408.0
2018-08-29 13:40:00,99.65,99.7,99.63,99.64,8380.0,99.1413,99.191,99.1214,99.1313,8380.0
2018-08-29 13:45:00,99.64,99.64,99.48,99.48,39628.0,99.1313,99.1313,98.9721,98.9721,39628.0
2018-08-29 13:50:00,99.5,99.55,99.46,99.51,19119.0,98.992,99.0418,98.9522,99.002,19119.0
2018-08-29 13:55:00,99.49,99.52,99.46,99.47,11501.0,98.9821,99.0119,98.9522,98.9622,11501.0
2018-08-29 14:00:00,99.48,99.55,99.48,99.55,10511.0,98.9721,99.0418,98.9721,99.0418,10511.0
2018-08-29 14:05:00,99.54,99.56,99.48,99.54,7900.0,99.0318,99.0517,98.9721,99.0318,7900.0
2018-08-29 14:10:00,99.57,99.63,99.55,99.6,6168.0,99.0617,99.1214,99.0418,99.0915,6168.0
2018-08-29 14:15:00,99.66,99.68,99.62,99.66,15444.0,99.1512,99.1711,99.1114,99.1512,15444.0
2018-08-29 14:20:00,99.65,99.69,99.62,99.63,13017.0,99.1413,99.1811,99.1114,99.1214,13017.0
2018-08-29 14:25:00,99.64,99.64,99.54,99.54,17836.0,99.1313,99.1313,99.0318,99.0318,17836.0
2018-08-29 14:30:00,99.55,99.62,99.51,99.62,12011.0,99.0418,99.1114,99.002,99.1114,12011.0
2018-08-29 14:35:00,99.63,99.72,99.62,99.66,17958.0,99.1214,99.2109,99.1114,99.1512,17958.0
2018-08-29 14:40:00,99.66,99.67,99.55,99.6,35758.0,99.1512,99.1612,99.0418,99.0915,35758.0
2018-08-29 14:45:00,99.6,99.68,99.56,99.66,15268.0,99.0915,99.1711,99.0517,99.1512,15268.0
2018-08-29 14:50:00,99.67,99.68,99.63,99.66,8508.0,99.1612,99.1711,99.1214,99.1512,8508.0
2018-08-29 14:55:00,99.66,99.69,99.57,99.65,30006.0,99.1512,99.1811,99.0617,99.1413,30006.0
2018-08-29 15:00:00,99.66,99.74,99.65,99.72,18533.0,99.1512,99.2308,99.1413,99.2109,18533.0
2018-08-29 15:05:00,99.71,99.74,99.65,99.74,83513.0,99.201,99.2308,99.1413,99.2308,83513.0
2018-08-29 15:10:00,99.74,99.81,99.73,99.79,25105.0,99.2308,99.3004,99.2209,99.2805,25105.0
2018-08-29 15:15:00,99.79,99.8,99.74,99.78,26077.0,99.2805,99.2905,99.2308,99.2706,26077.0
2018-08-29 15:20:00,99.77,99.81,99.74,99.76,27128.0,99.2606,99.3004,99.2308,99.2507,27128.0
2018-08-29 15:25:00,99.77,99.78,99.71,99.76,22858.0,99.2606,99.2706,99.201,99.2507,22858.0
2018-08-29 15:30:00,99.75,99.78,99.74,99.76,17576.0,99.2407,99.2706,99.2308,99.2507,17576.0
2018-08-29 15:35:00,99.77,99.82,99.76,99.79,17530.0,99.2606,99.3104,99.2507,99.2805,17530.0
2018-08-29 15:40:00,99.79,99.79,99.68,99.71,56231.0,99.2805,99.2805,99.1711,99.201,56231.0
2018-08-29 15:45:00,99.72,99.72,99.67,99.67,37935.0,99.2109,99.2109,99.1612,99.1612,37935.0
2018-08-29 15:50:00,99.68,99.79,99.68,99.7,158848.0,99.1711,99.2805,99.1711,99.191,158848.0
2018-08-29 15:55:00,99.69,99.7,99.56,99.57,256898.0,99.1811,99.191,99.0517,99.0617,256898.0
2018-08-30 09:30:00,99.37,99.86,99.37,99.71,90741.0,98.8627,99.3502,98.8627,99.201,90741.0
2018-08-30 09:35:00,99.71,99.89,99.63,99.75,202725.0,99.201,99.38,99.1214,99.2407,202725.0
2018-08-30 09:40:00,99.78,99.94,99.68,99.7,51462.0,99.2706,99.4298,99.1711,99.191,51462.0
2018-08-30 09:45:00,99.69,99.83,99.53,99.63,57271.0,99.1811,99.3203,99.0219,99.1214,57271.0
2018-08-30 09:50:00,99.63,99.8,99.57,99.61,61888.0,99.1214,99.2905,99.0617,99.1015,61888.0
2018-08-30 09:55:00,99.6,99.77,99.6,99.72,18495.0,99.0915,99.2606,99.0915,99.2109,18495.0
2018-08-30 10:00:00,99.7,100.0,99.69,99.94,60278.0,99.191,99.4895,99.1811,99.4298,60278.0
2018-08-30 10:05:00,99.95,100.24,99.91,100.18,78514.0,99.4397,99.7282,99.3999,99.6686,78514.0
2018-08-30 10:10:00,100.19,100.19,100.03,100.1,24266.0,99.6785,99.6785,99.5193,99.589,24266.0
2018-08-30 10:15:00,100.12,100.26,100.05,100.18,36654.0,99.6089,99.7481,99.5392,99.6686,36654.0
2018-08-30 10:20:00,100.2,100.29,100.03,100.25,56074.0,99.6885,99.778,99.5193,99.7382,56074.0
2018-08-30 10:25:00,100.26,100.44,100.23,100.38,149040.0,99.7481,99.9272,99.7183,99.8675,149040.0
2018-08-30 10:30:00,100.36,100.58,100.3,100.49,55715.0,99.8476,100.0665,99.7879,99.977,55715.0
2018-08-30 10:35:00,100.46,100.46,100.26,100.26,61141.0,99.9471,99.9471,99.7481,99.7481,61141.0
2018-08-30 10:40:00,100.29,100.31,100.11,100.21,31407.0,99.778,99.7979,99.5989,99.6984,31407.0
2018-08-30 10:45:00,100.2,100.27,100.15,100.21,60674.0,99.6885,99.7581,99.6387,99.6984,60674.0
2018-08-30 10:50:00,100.19,100.31,100.17,100.3,26405.0,99.6785,99.7979,99.6586,99.7879,26405.0
2018-08-30 10:55:00,100.3,100.32,99.97,100.06,90430.0,99.7879,99.8078,99.4596,99.5492,90430.0
2018-08-30 11:00:00,100.08,100.2,100.04,100.12,22522.0,99.5691,99.6885,99.5293,99.6089,22522.0
2018-08-30 11:05:00,100.11,100.11,99.91,99.96,12108.0,99.5989,99.5989,99.3999,99.4497,12108.0
2018-08-30 11:10:00,99.96,99.99,99.86,99.92,16084.0,99.4497,99.4795,99.3502,99.4099,16084.0
2018-08-30 11:15:00,99.93,100.01,99.86,99.86,11453.0,99.4198,99.4994,99.3502,99.3502,11453.0
2018-08-30 11:20:00,99.89,99.98,99.86,99.86,13155.0,99.38,99.4696,99.3502,99.3502,13155.0
2018-08-30 11:25:00,99.88,99.97,99.83,99.95,16472.0,99.3701,99.4596,99.3203,99.4397,16472.0
2018-08-30 11:30:00,99.97,100.07,99.96,100.02,39432.0,99.4596,99.5591,99.4497,99.5094,39432.0
2018-08-30 11:35:00,100.06,100.12,100.02,100.03,50200.0,99.5492,99.6089,99.5094,99.5193,50200.0
2018-08-30 11:40:00,100.04,100.21,100.02,100.14,19892.0,99.5293,99.6984,99.5094,99.6288,19892.0
2018-08-30 11:45:00,100.17,100.22,100.13,100.18,11550.0,99.6586,99.7083,99.6188,99.6686,11550.0
2018-08-30 11:50:00,100.16,100.23,100.16,100.22,10848.0,99.6487,99.7183,99.6487,99.7083,10848.0
2018-08-30 11:55:00,100.22,100.23,100.12,100.12,22360.0,99.7083,99.7183,99.6089,99.6089,22360.0
2018-08-30 12:00:00,100.16,100.23,100.14,100.18,9078.0,99.6487,99.7183,99.6288,99.6686,9078.0
2018-08-30 12:05:00,100.16,100.26,100.16,100.26,24174.0,99.6487,99.7481,99.6487,99.7481,24174.0
2018-08-30 12:10:00,100.26,100.41,100.24,100.32,16453.0,99.7481,99.8974,99.7282,99.8078,16453.0
2018-08-30 12:15:00,100.3,100.39,100.29,100.39,16174.0,99.7879,99.8775,99.778,99.8775,16174.0
2018-08-30 12:20:00,100.4,100.49,100.39,100.4,46265.0,99.8874,99.977,99.8775,99.8874,46265.0
2018-08-30 12:25:00,100.39,100.5,100.39,100.43,10856.0,99.8775,99.9869,99.8775,99.9173,10856.0
2018-08-30 12:30:00,100.47,100.47,100.34,100.43,5842.0,99.9571,99.9571,99.8277,99.9173,5842.0
2018-08-30 12:35:00,100.4,100.43,100.38,100.43,7740.0,99.8874,99.9173,99.8675,99.9173,7740.0
2018-08-30 12:40:00,100.41,100.45,100.32,100.36,14034.0,99.8974,99.9372,99.8078,99.8476,14034.0
2018-08-30 12:45:00,100.38,100.41,100.33,100.38,47301.0,99.8675,99.8974,99.8178,99.8675,47301.0
2018-08-30 12:50:00,100.39,100.5,100.39,100.47,32374.0,99.8775,99.9869,99.8775,99.9571,32374.0
2018-08-30 12:55:00,100.46,100.57,100.46,100.54,45125.0,99.9471,100.0566,99.9471,100.0267,45125.0
2018-08-30 13:00:00,100.56,100.6,100.52,100.53,25159.0,100.0466,100.0864,100.0068,100.0168,25159.0
2018-08-30 13:05:00,100.56,100.61,100.53,100.58,15588.0,100.0466,100.0964,100.0168,100.0665,15588.0
2018-08-30 13:10:00,100.61,100.65,100.54,100.58,28411.0,100.0964,100.1362,100.0267,100.0665,28411.0
2018-08-30 13:15:00,100.6,100.64,100.59,100.62,14124.0,100.0864,100.1262,100.0765,100.1063,14124.0
2018-08-30 13:20:00,100.64,100.65,100.53,100.56,27688.0,100.1262,100.1362,100.0168,100.0466,27688.0
2018-08-30 13:25:00,100.54,100.56,100.52,100.55,12055.0,100.0267,100.0466,100.0068,100.0367,12055.0
2018-08-30 13:30:00,100.56,100.57,100.5,100.51,15673.0,100.0466,100.0566,99.9869,99.9969,15673.0
2018-08-30 13:35:00,100.5,100.51,100.46,100.5,10195.0,99.9869,99.9969,99.9471,99.9869,10195.0
2018-08-30 13:40:00,100.5,100.54,100.48,100.5,42106.0,99.9869,100.0267,99.967,99.9869,42106.0
2018-08-30 13:45:00,100.49,100.56,100.46,100.54,48910.0,99.977,100.0466,99.9471,100.0267,48910.0
2018-08-30 13:50:00,100.53,100.59,100.51,100.58,70587.0,100.0168,100.0765,99.9969,100.0665,70587.0
2018-08-30 13:55:00,100.58,100.63,100.56,100.59,53608.0,100.0665,100.1163,100.0466,100.0765,53608.0
2018-08-30 14:00:00,100.62,100.7,100.58,100.7,20850.0,100.1063,100.1859,100.0665,100.1859,20850.0
2018-08-30 14:05:00,100.68,100.68,100.54,100.55,43622.0,100.166,100.166,100.0267,100.0367,43622.0
2018-08-30 14:10:00,100.54,100.56,100.49,100.49,9098.0,100.0267,100.0466,99.977,99.977,9098.0
2018-08-30 14:15:00,100.51,100.55,100.25,100.26,31856.0,99.9969,100.0367,99.7382,99.7481,31856.0
2018-08-30 14:20:00,100.27,100.27,99.93,100.01,75857.0,99.7581,99.7581,99.4198,99.4994,75857.0
2018-08-30 14:25:00,100.04,100.18,100.02,100.09,35986.0,99.5293,99.6686,99.5094,99.579,35986.0
2018-08-30 14:30:00,100.1,100.32,100.1,100.3,54235.0,99.589,99.8078,99.589,99.7879,54235.0
2018-08-30 14:35:00,100.32,100.4,100.29,100.33,20187.0,99.8078,99.8874,99.778,99.8178,20187.0
2018-08-30 14:40:00,100.32,100.37,100.09,100.09,54956.0,99.8078,99.8576,99.579,99.579,54956.0
2018-08-30 14:45:00,100.09,100.22,100.09,100.2,27758.0,99.579,99.7083,99.579,99.6885,27758.0
2018-08-30 14:50:00,100.18,100.19,100.06,100.14,59077.0,99.6686,99.6785,99.5492,99.6288,59077.0
2018-08-30 14:55:00,100.11,100.11,99.93,99.99,46227.0,99.5989,99.5989,99.4198,99.4795,46227.0
2018-08-30 15:00:00,100.01,100.01,99.89,99.94,25292.0,99.4994,99.4994,99.38,99.4298,25292.0
2018-08-30 15:05:00,99.93,100.05,99.92,99.95,41217.0,99.4198,99.5392,99.4099,99.4397,41217.0
2018-08-30 15:10:00,99.95,99.99,99.89,99.91,28843.0,99.4397,99.4795,99.38,99.3999,28843.0
2018-08-30 15:15:00,99.91,100.0,99.9,99.96,24889.0,99.3999,99.4895,99.39,99.4497,24889.0
2018-08-30 15:20:00,99.96,99.97,99.87,99.93,36210.0,99.4497,99.4596,99.3601,99.4198,36210.0
2018-08-30 15:25:00,99.94,99.96,99.85,99.96,35673.0,99.4298,99.4497,99.3402,99.4497,35673.0
2018-08-30 15:30:00,99.96,100.07,99.95,100.07,36212.0,99.4497,99.5591,99.4397,99.5591,36212.0
2018-08-30 15:35:00,100.08,100.09,99.99,100.05,33905.0,99.5691,99.579,99.4795,99.5392,33905.0
2018-08-30 15:40:00,100.05,100.06,99.87,99.87,67222.0,99.5392,99.5492,99.3601,99.3601,67222.0
2018-08-30 15:45:00,99.87,99.94,99.84,99.85,61234.0,99.3601,99.4298,99.3303,99.3402,61234.0
2018-08-30 15:50:00,99.84,99.89,99.8,99.84,85884.0,99.3303,99.38,99.2905,99.3303,85884.0
2018-08-30 15:55:00,99.85,99.99,99.85,99.98,288085.0,99.3402,99.4795,99.3402,99.4696,288085.0
2018-08-31 09:30:00,99.83,100.19,99.75,100.14,68374.0,99.3203,99.6785,99.2407,99.6288,68374.0
2018-08-31 09:35:00,100.2,100.47,100.14,100.39,85005.0,99.6885,99.9571,99.6288,99.8775,85005.0
2018-08-31 09:40:00,100.38,100.51,100.36,100.4,35333.0,99.8675,99.9969,99.8476,99.8874,35333.0
2018-08-31 09:45:00,100.39,100.52,100.26,100.52,68807.0,99.8775,100.0068,99.7481,100.0068,68807.0
2018-08-31 09:50:00,100.53,100.57,100.47,100.5,44062.0,100.0168,100.0566,99.9571,99.9869,44062.0
2018-08-31 09:55:00,100.53,100.53,100.2,100.28,29804.0,100.0168,100.0168,99.6885,99.768,29804.0
2018-08-31 10:00:00,100.3,100.42,100.28,100.37,18774.0,99.7879,99.9073,99.768,99.8576,18774.0
2018-08-31 10:05:00,100.37,100.39,100.26,100.32,29592.0,99.8576,99.8775,99.7481,99.8078,29592.0
2018-08-31 10:10:00,100.31,100.38,100.17,100.36,15985.0,99.7979,99.8675,99.6586,99.8476,15985.0
2018-08-31 10:15:00,100.33,100.33,100.15,100.16,18773.0,99.8178,99.8178,99.6387,99.6487,18773.0
2018-08-31 10:20:00,100.16,100.28,100.14,100.28,24236.0,99.6487,99.768,99.6288,99.768,24236.0
2018-08-31 10:25:00,100.29,100.29,100.1,100.16,13372.0,99.778,99.778,99.589,99.6487,13372.0
2018-08-31 10:30:00,100.18,100.18,99.91,99.94,32775.0,99.6686,99.6686,99.3999,99.4298,32775.0
2018-08-31 10:35:00,99.92,100.0,99.87,100.0,13168.0,99.4099,99.4895,99.3601,99.4895,13168.0
2018-08-31 10:40:00,100.02,100.08,100.0,100.08,26304.0,99.5094,99.5691,99.4895,99.5691,26304.0
2018-08-31 10:45:00,100.07,100.07,99.89,99.91,34406.0,99.5591,99.5591,99.38,99.3999,34406.0
2018-08-31 10:50:00,99.91,99.91,99.8,99.84,24181.0,99.3999,99.3999,99.2905,99.3303,24181.0
2018-08-31 10:55:00,99.86,99.88,99.8,99.86,21856.0,99.3502,99.3701,99.2905,99.3502,21856.0
2018-08-31 11:00:00,99.86,100.1,99.82,100.1,20965.0,99.3502,99.589,99.3104,99.589,20965.0
2018-08-31 11:05:00,100.09,100.1,99.71,99.74,132341.0,99.579,99.589,99.201,99.2308,132341.0
2018-08-31 11:10:00,99.76,99.95,99.76,99.87,39834.0,99.2507,99.4397,99.2507,99.3601,39834.0
2018-08-31 11:15:00,99.9,100.06,99.87,100.06,11149.0,99.39,99.5492,99.3601,99.5492,11149.0
2018-08-31 11:20:00,100.06,100.09,99.99,100.01,56045.0,99.5492,99.579,99.4795,99.4994,56045.0
2018-08-31 11:25:00,100.01,100.1,99.97,99.97,27152.0,99.4994,99.589,99.4596,99.4596,27152.0
2018-08-31 11:30:00,99.98,100.04,99.9,99.9,24795.0,99.4696,99.5293,99.39,99.39,24795.0
2018-08-31 11:35:00,99.89,100.02,99.88,99.98,26471.0,99.38,99.5094,99.3701,99.4696,26471.0
2018-08-31 11:40:00,99.96,99.96,99.81,99.81,19826.0,99.4497,99.4497,99.3004,99.3004,19826.0
2018-08-31 11:45:00,99.82,99.83,99.65,99.67,40833.0,99.3104,99.3203,99.1413,99.1612,40833.0
2018-08-31 11:50:00,99.7,99.78,99.69,99.69,14697.0,99.191,99.2706,99.1811,99.1811,14697.0
2018-08-31 11:55:00,99.73,99.76,99.67,99.75,20128.0,99.2209,99.2507,99.1612,99.2407,20128.0
2018-08-31 12:00:00,99.72,99.72,99.56,99.59,27342.0,99.2109,99.2109,99.0517,99.0816,27342.0
2018-08-31 12:05:00,99.6,99.6,99.38,99.5,54505.0,99.0915,99.0915,98.8726,98.992,54505.0
2018-08-31 12:10:00,99.52,99.61,99.47,99.59,15177.0,99.0119,99.1015,98.9622,99.0816,15177.0
2018-08-31 12:15:00,99.58,99.73,99.58,99.73,15420.0,99.0716,99.2209,99.0716,99.2209,15420.0
2018-08-31 12:20:00,99.74,99.77,99.71,99.77,20893.0,99.2308,99.2606,99.201,99.2606,20893.0
2018-08-31 12:25:00,99.75,99.84,99.73,99.84,21368.0,99.2407,99.3303,99.2209,99.3303,21368.0
2018-08-31 12:30:00,99.85,99.91,99.83,99.91,17723.0,99.3402,99.3999,99.3203,99.3999,17723.0
2018-08-31 12:35:00,99.92,100.06,99.92,100.01,41560.0,99.4099,99.5492,99.4099,99.4994,41560.0
2018-08-31 12:40:00,100.01,100.09,100.01,100.06,38076.0,99.4994,99.579,99.4994,99.5492,38076.0
2018-08-31 12:45:00,100.06,100.12,100.02,100.11,22507.0,99.5492,99.6089,99.5094,99.5989,22507.0
2018-08-31 12:50:00,100.12,100.13,100.05,100.1,11735.0,99.6089,99.6188,99.5392,99.589,11735.0
2018-08-31 12:55:00,100.1,100.16,100.08,100.16,9593.0,99.589,99.6487,99.5691,99.6487,9593.0
2018-08-31 13:00:00,100.17,100.21,100.08,100.08,18985.0,99.6586,99.6984,99.5691,99.5691,18985.0
2018-08-31 13:05:00,100.09,100.14,100.06,100.14,9418.0,99.579,99.6288,99.5492,99.6288,9418.0
2018-08-31 13:10:00,100.13,100.19,100.11,100.18,12274.0,99.6188,99.6785,99.5989,99.6686,12274.0
2018-08-31 13:15:00,100.19,100.23,100.07,100.07,64476.0,99.6785,99.7183,99.5591,99.5591,64476.0
2018-08-31 13:20:00,100.06,100.09,100.0,100.0,32627.0,99.5492,99.579,99.4895,99.4895,32627.0
2018-08-31 13:25:00,100.0,100.05,99.94,100.05,21500.0,99.4895,99.5392,99.4298,99.5392,21500.0
2018-08-31 13:30:00,100.07,100.16,99.99,100.16,23615.0,99.5591,99.6487,99.4795,99.6487,23615.0
2018-08-31 13:35:00,100.18,100.23,100.15,100.17,14427.0,99.6686,99.7183,99.6387,99.6586,14427.0
2018-08-31 13:40:00,100.2,100.22,100.13,100.14,14129.0,99.6885,99.7083,99.6188,99.6288,14129.0
2018-08-31 13:45:00,100.15,100.26,100.15,100.26,15696.0,99.6387,99.7481,99.6387,99.7481,15696.0
2018-08-31 13:50:00,100.26,100.27,100.23,100.26,6170.0,99.7481,99.7581,99.7183,99.7481,6170.0
2018-08-31 13:55:00,100.25,100.29,100.18,100.28,35537.0,99.7382,99.778,99.6686,99.768,35537.0
2018-08-31 14:00:00,100.3,100.32,100.21,100.21,16196.0,99.7879,99.8078,99.6984,99.6984,16196.0
2018-08-31 14:05:00,100.22,100.23,100.18,100.22,8100.0,99.7083,99.7183,99.6686,99.7083,8100.0
2018-08-31 14:10:00,100.19,100.19,100.12,100.14,9776.0,99.6785,99.6785,99.6089,99.6288,9776.0
2018-08-31 14:15:00,100.13,100.15,100.03,100.11,37598.0,99.6188,99.6387,99.5193,99.5989,37598.0
2018-08-31 14:20:00,100.11,100.12,100.0,100.0,23645.0,99.5989,99.6089,99.4895,99.4895,23645.0
2018-08-31 14:25:00,100.0,100.14,100.0,100.11,16081.0,99.4895,99.6288,99.4895,99.5989,16081.0
2018-08-31 14:30:00,100.13,100.17,100.12,100.14,19834.0,99.6188,99.6586,99.6089,99.6288,19834.0
2018-08-31 14:35:00,100.14,100.18,100.09,100.13,26878.0,99.6288,99.6686,99.579,99.6188,26878.0
2018-08-31 14:40:00,100.13,100.15,100.09,100.1,9511.0,99.6188,99.6387,99.579,99.589,9511.0
2018-08-31 14:45:00,100.11,100.19,100.11,100.17,229199.0,99.5989,99.6785,99.5989,99.6586,229199.0
2018-08-31 14:50:00,100.18,100.22,100.11,100.18,29030.0,99.6686,99.7083,99.5989,99.6686,29030.0
2018-08-31 14:55:00,100.18,100.21,100.15,100.15,16267.0,99.6686,99.6984,99.6387,99.6387,16267.0
2018-08-31 15:00:00,100.16,100.24,100.16,100.22,51506.0,99.6487,99.7282,99.6487,99.7083,51506.0
2018-08-31 15:05:00,100.23,100.26,100.15,100.2,27043.0,99.7183,99.7481,99.6387,99.6885,27043.0
2018-08-31 15:10:00,100.21,100.23,100.16,100.19,9899.0,99.6984,99.7183,99.6487,99.6785,9899.0
2018-08-31 15:15:00,100.2,100.28,100.2,100.25,26037.0,99.6885,99.768,99.6885,99.7382,26037.0
2018-08-31 15:20:00,100.26,100.26,100.13,100.15,41898.0,99.7481,99.7481,99.6188,99.6387,41898.0
2018-08-31 15:25:00,100.17,100.19,100.08,100.08,33041.0,99.6586,99.6785,99.5691,99.5691,33041.0
2018-08-31 15:30:00,100.1,100.2,100.1,100.19,31987.0,99.589,99.6885,99.589,99.6785,31987.0
2018-08-31 15:35:00,100.2,100.24,100.12,100.12,47921.0,99.6885,99.7282,99.6089,99.6089,47921.0
2018-08-31 15:40:00,100.12,100.2,100.06,100.15,43821.0,99.6089,99.6885,99.5492,99.6387,43821.0
2018-08-31 15:45:00,100.15,100.23,100.1,100.19,54185.0,99.6387,99.7183,99.589,99.6785,54185.0
2018-08-31 15:50:00,100.2,100.31,100.2,100.23,106225.0,99.6885,99.7979,99.6885,99.7183,106225.0
2018-08-31 15:55:00,100.23,100.25,100.14,100.17,179488.0,99.7183,99.7382,99.6288,99.6586,179488.0
2018-09-04 09:30:00,100.14,100.31,99.67,99.68,90279.0,99.6288,99.7979,99.1612,99.1711,90279.0
2018-09-04 09:35:00,99.7,99.77,99.04,99.04,141453.0,99.191,99.2606,98.5344,98.5344,141453.0
2018-09-04 09:40:00,99.05,99.12,98.64,98.84,109897.0,98.5443,98.614,98.1364,98.3354,109897.0
2018-09-04 09:45:00,98.86,99.16,98.86,99.05,42338.0,98.3553,98.6538,98.3553,98.5443,42338.0
2018-09-04 09:50:00,99.05,99.25,98.92,99.16,120281.0,98.5443,98.7433,98.415,98.6538,120281.0
2018-09-04 09:55:00,99.17,99.24,98.98,99.07,76652.0,98.6637,98.7334,98.4747,98.5642,76652.0
2018-09-04 10:00:00,99.11,99.23,99.06,99.06,45188.0,98.604,98.7234,98.5543,98.5543,45188.0
2018-09-04 10:05:00,99.07,99.45,99.07,99.42,32940.0,98.5642,98.9423,98.5642,98.9124,32940.0
2018-09-04 10:10:00,99.43,99.54,99.24,99.48,85317.0,98.9224,99.0318,98.7334,98.9721,85317.0
2018-09-04 10:15:00,99.48,99.6,99.39,99.47,32456.0,98.9721,99.0915,98.8826,98.9622,32456.0
2018-09-04 10:20:00,99.5,99.61,99.37,99.39,68711.0,98.992,99.1015,98.8627,98.8826,68711.0
2018-09-04 10:25:00,99.4,99.41,99.25,99.28,7930.0,98.8925,98.9025,98.7433,98.7731,7930.0
2018-09-04 10:30:00,99.27,99.3,99.22,99.28,6196.0,98.7632,98.793,98.7135,98.7731,6196.0
2018-09-04 10:35:00,99.29,99.31,99.1,99.21,11904.0,98.7831,98.803,98.5941,98.7035,11904.0
2018-09-04 10:40:00,99.25,99.35,99.23,99.26,36918.0,98.7433,98.8428,98.7234,98.7533,36918.0
2018-09-04 10:45:00,99.25,99.66,99.21,99.66,60472.0,98.7433,99.1512,98.7035,99.1512,60472.0
2018-09-04 10:50:00,99.68,99.73,99.61,99.73,45082.0,99.1711,99.2209,99.1015,99.2209,45082.0
2018-09-04 10:55:00,99.76,99.76,99.59,99.59,5003.0,99.2507,99.2507,99.0816,99.0816,5003.0
2018-09-04 11:00:00,99.58,99.58,99.45,99.46,6023.0,99.0716,99.0716,98.9423,98.9522,6023.0
2018-09-04 11:05:00,99.45,99.45,99.21,99.36,38727.0,98.9423,98.9423,98.7035,98.8527,38727.0
2018-09-04 11:10:00,99.34,99.39,99.1,99.14,29466.0,98.8328,98.8826,98.5941,98.6339,29466.0
2018-09-04 11:15:00,99.13,99.4,99.12,99.39,23137.0,98.6239,98.8925,98.614,98.8826,23137.0
2018-09-04 11:20:00,99.4,99.4,99.23,99.23,7088.0,98.8925,98.8925,98.7234,98.7234,7088.0
2018-09-04 11:25:00,99.22,99.32,99.11,99.19,7034.0,98.7135,98.8129,98.604,98.6836,7034.0
2018-09-04 11:30:00,99.13,99.33,99.12,99.25,8532.0,98.6239,98.8229,98.614,98.7433,8532.0
2018-09-04 11:35:00,99.21,99.28,99.15,99.16,12104.0,98.7035,98.7731,98.6438,98.6538,12104.0
2018-09-04 11:40:00,99.12,99.12,98.92,98.96,12069.0,98.614,98.614,98.415,98.4548,12069.0
2018-09-04 11:45:00,98.93,99.01,98.83,98.85,18092.0,98.4249,98.5045,98.3254,98.3453,18092.0
2018-09-04 11:50:00,98.87,98.87,98.73,98.78,82086.0,98.3652,98.3652,98.226,98.2757,82086.0
2018-09-04 11:55:00,98.77,98.77,98.62,98.72,70250.0,98.2658,98.2658,98.1165,98.216,70250.0
2018-09-04 12:00:00,98.71,98.78,98.64,98.7,28652.0,98.2061,98.2757,98.1364,98.1961,28652.0
2018-09-04 12:05:00,98.69,98.79,98.67,98.77,30818.0,98.1862,98.2857,98.1663,98.2658,30818.0
2018-09-04 12:10:00,98.78,98.88,98.74,98.87,9635.0,98.2757,98.3752,98.2359,98.3652,9635.0
2018-09-04 12:15:00,98.88,99.05,98.88,98.97,10015.0,98.3752,98.5443,98.3752,98.4647,10015.0
2018-09-04 12:20:00,98.97,99.0,98.6,98.61,32892.0,98.4647,98.4946,98.0966,98.1066,32892.0
2018-09-04 12:25:00,98.64,98.8,98.61,98.79,20373.0,98.1364,98.2956,98.1066,98.2857,20373.0
2018-09-04 12:30:00,98.8,98.85,98.71,98.79,8145.0,98.2956,98.3453,98.2061,98.2857,8145.0
2018-09-04 12:35:00,98.76,98.89,98.74,98.88,23500.0,98.2558,98.3851,98.2359,98.3752,23500.0
2018-09-04 12:40:00,98.88,98.98,98.85,98.95,8224.0,98.3752,98.4747,98.3453,98.4448,8224.0
2018-09-04 12:45:00,98.97,98.97,98.89,98.96,6517.0,98.4647,98.4647,98.3851,98.4548,6517.0
2018-09-04 12:50:00,98.96,99.02,98.93,98.98,14510.0,98.4548,98.5145,98.4249,98.4747,14510.0
2018-09-04 12:55:00,99.01,99.09,99.01,99.09,15518.0,98.5045,98.5841,98.5045,98.5841,15518.0
2018-09-04 13:00:00,99.11,99.24,99.1,99.22,8624.0,98.604,98.7334,98.5941,98.7135,8624.0
2018-09-04 13:05:00,99.25,99.31,99.24,99.29,35412.0,98.7433,98.803,98.7334,98.7831,35412.0
2018-09-04 13:10:00,99.3,99.31,99.21,99.21,12705.0,98.793,98.803,98.7035,98.7035,12705.0
2018-09-04 13:15:00,99.22,99.27,99.18,99.18,26092.0,98.7135,98.7632,98.6737,98.6737,26092.0
2018-09-04 13:20:00,99.17,99.25,99.14,99.25,16515.0,98.6637,98.7433,98.6339,98.7433,16515.0
2018-09-04 13:25:00,99.29,99.33,99.23,99.33,13637.0,98.7831,98.8229,98.7234,98.8229,13637.0
2018-09-04 13:30:00,99.33,99.43,99.32,99.41,8091.0,98.8229,98.9224,98.8129,98.9025,8091.0
2018-09-04 13:35:00,99.39,99.42,99.35,99.35,5283.0,98.8826,98.9124,98.8428,98.8428,5283.0
2018-09-04 13:40:00,99.34,99.38,99.21,99.23,15644.0,98.8328,98.8726,98.7035,98.7234,15644.0
2018-09-04 13:45:00,99.26,99.55,99.26,99.53,21075.0,98.7533,99.0418,98.7533,99.0219,21075.0
2018-09-04 13:50:00,99.55,99.61,99.53,99.59,14541.0,99.0418,99.1015,99.0219,99.0816,14541.0
2018-09-04 13:55:00,99.61,99.64,99.5,99.5,28785.0,99.1015,99.1313,98.992,98.992,28785.0
2018-09-04 14:00:00,99.5,99.51,99.42,99.48,8885.0,98.992,99.002,98.9124,98.9721,8885.0
2018-09-04 14:05:00,99.46,99.48,99.32,99.37,4976.0,98.9522,98.9721,98.8129,98.8627,4976.0
2018-09-04 14:10:00,99.34,99.38,99.25,99.33,7540.0,98.8328,98.8726,98.7433,98.8229,7540.0
2018-09-04 14:15:00,99.34,99.5,99.34,99.45,8730.0,98.8328,98.992,98.8328,98.9423,8730.0
2018-09-04 14:20:00,99.44,99.66,99.42,99.65,13760.0,98.9323,99.1512,98.9124,99.1413,13760.0
2018-09-04 14:25:00,99.68,99.74,99.67,99.68,39843.0,99.1711,99.2308,99.1612,99.1711,39843.0
2018-09-04 14:30:00,99.67,99.72,99.64,99.67,33258.0,99.1612,99.2109,99.1313,99.1612,33258.0
2018-09-04 14:35:00,99.7,99.75,99.67,99.69,7036.0,99.191,99.2407,99.1612,99.1811,7036.0
2018-09-04 14:40:00,99.7,99.75,99.66,99.72,13832.0,99.191,99.2407,99.1512,99.2109,13832.0
2018-09-04 14:45:00,99.72,99.72,99.61,99.64,13067.0,99.2109,99.2109,99.1015,99.1313,13067.0
2018-09-04 14:50:00,99.65,99.73,99.64,99.7,15691.0,99.1413,99.2209,99.1313,99.191,15691.0
2018-09-04 14:55:00,99.69,99.75,99.67,99.7,20795.0,99.1811,99.2407,99.1612,99.191,20795.0
2018-09-04 15:00:00,99.71,99.79,99.66,99.77,18711.0,99.201,99.2805,99.1512,99.2606,18711.0
2018-09-04 15:05:00,99.76,99.87,99.75,99.87,47413.0,99.2507,99.3601,99.2407,99.3601,47413.0
2018-09-04 15:10:00,99.87,99.88,99.73,99.75,18094.0,99.3601,99.3701,99.2209,99.2407,18094.0
2018-09-04 15:15:00,99.74,99.8,99.69,99.8,10103.0,99.2308,99.2905,99.1811,99.2905,10103.0
2018-09-04 15:20:00,99.81,99.85,99.8,99.82,14293.0,99.3004,99.3402,99.2905,99.3104,14293.0
2018-09-04 15:25:00,99.83,99.92,99.82,99.86,27165.0,99.3203,99.4099,99.3104,99.3502,27165.0
2018-09-04 15:30:00,99.86,99.96,99.86,99.96,15616.0,99.3502,99.4497,99.3502,99.4497,15616.0
2018-09-04 15:35:00,99.95,99.97,99.9,99.96,15659.0,99.4397,99.4596,99.39,99.4497,15659.0
2018-09-04 15:40:00,99.95,99.96,99.91,99.92,21718.0,99.4397,99.4497,99.3999,99.4099,21718.0
2018-09-04 15:45:00,99.91,99.96,99.87,99.93,25406.0,99.3999,99.4497,99.3601,99.4198,25406.0
2018-09-04 15:50:00,99.92,99.93,99.84,99.9,37525.0,99.4099,99.4198,99.3303,99.39,37525.0
2018-09-04 15:55:00,99.9,100.04,99.88,100.0,118597.0,99.39,99.5293,99.3701,99.4895,118597.0
2018-09-05 09:30:00,99.83,99.84,99.52,99.72,51702.0,99.3203,99.3303,99.0119,99.2109,51702.0
2018-09-05 09:35:00,99.72,99.83,99.56,99.73,51196.0,99.2109,99.3203,99.0517,99.2209,51196.0
2018-09-05 09:40:00,99.66,99.7,99.39,99.64,18116.0,99.1512,99.191,98.8826,99.1313,18116.0
2018-09-05 09:45:00,99.63,99.8,99.51,99.75,15396.0,99.1214,99.2905,99.002,99.2407,15396.0
2018-09-05 09:50:00,99.81,99.81,99.12,99.27,21629.0,99.3004,99.3004,98.614,98.7632,21629.0
2018-09-05 09:55:00,99.31,99.44,99.18,99.24,17644.0,98.803,98.9323,98.6737,98.7334,17644.0
2018-09-05 10:00:00,99.25,99.32,98.88,99.01,26766.0,98.7433,98.8129,98.3752,98.5045,26766.0
2018-09-05 10:05:00,99.05,99.2,98.98,99.2,34169.0,98.5443,98.6936,98.4747,98.6936,34169.0
2018-09-05 10:10:00,99.21,99.25,99.04,99.08,48879.0,98.7035,98.7433,98.5344,98.5742,48879.0
2018-09-05 10:15:00,99.09,99.11,98.77,98.77,60258.0,98.5841,98.604,98.2658,98.2658,60258.0
2018-09-05 10:20:00,98.76,98.78,98.32,98.43,106537.0,98.2558,98.2757,97.818,97.9275,106537.0
2018-09-05 10:25:00,98.45,98.9,98.44,98.89,50122.0,97.9474,98.3951,97.9374,98.3851,50122.0
2018-09-05 10:30:00,98.88,98.9,98.55,98.64,19925.0,98.3752,98.3951,98.0469,98.1364,19925.0
2018-09-05 10:35:00,98.65,98.86,98.55,98.78,44134.0,98.1464,98.3553,98.0469,98.2757,44134.0
2018-09-05 10:40:00,98.74,98.85,98.68,98.8,35058.0,98.2359,98.3453,98.1762,98.2956,35058.0
2018-09-05 10:45:00,98.82,99.0,98.77,98.91,38610.0,98.3155,98.4946,98.2658,98.405,38610.0
2018-09-05 10:50:00,98.89,98.89,98.61,98.71,11196.0,98.3851,98.3851,98.1066,98.2061,11196.0
2018-09-05 10:55:00,98.77,98.95,98.75,98.8,14664.0,98.2658,98.4448,98.2459,98.2956,14664.0
2018-09-05 11:00:00,98.81,98.88,98.59,98.59,22497.0,98.3055,98.3752,98.0867,98.0867,22497.0
2018-09-05 11:05:00,98.6,98.75,98.58,98.69,14040.0,98.0966,98.2459,98.0767,98.1862,14040.0
2018-09-05 11:10:00,98.75,98.84,98.66,98.69,18414.0,98.2459,98.3354,98.1563,98.1862,18414.0
2018-09-05 11:15:00,98.65,98.71,98.58,98.69,176045.0,98.1464,98.2061,98.0767,98.1862,176045.0
2018-09-05 11:20:00,98.81,98.94,98.77,98.94,29175.0,98.3055,98.4349,98.2658,98.4349,29175.0
2018-09-05 11:25:00,98.91,98.94,98.84,98.85,21374.0,98.405,98.4349,98.3354,98.3453,21374.0
2018-09-05 11:30:00,98.85,99.01,98.8,98.95,38244.0,98.3453,98.5045,98.2956,98.4448,38244.0
2018-09-05 11:35:00,98.96,99.13,98.86,99.13,21001.0,98.4548,98.6239,98.3553,98.6239,21001.0
2018-09-05 11:40:00,99.14,99.2,99.05,99.06,43942.0,98.6339,98.6936,98.5443,98.5543,43942.0
2018-09-05 11:45:00,99.08,99.26,99.08,99.26,31671.0,98.5742,98.7533,98.5742,98.7533,31671.0
2018-09-05 11:50:00,99.28,99.38,99.22,99.36,21543.0,98.7731,98.8726,98.7135,98.8527,21543.0
2018-09-05 11:55:00,99.36,99.43,99.34,99.39,14628.0,98.8527,98.9224,98.8328,98.8826,14628.0
2018-09-05 12:00:00,99.45,99.62,99.44,99.6,26098.0,98.9423,99.1114,98.9323,99.0915,26098.0
2018-09-05 12:05:00,99.64,99.64,99.47,99.48,15430.0,99.1313,99.1313,98.9622,98.9721,15430.0
2018-09-05 12:10:00,99.47,99.5,99.39,99.44,10087.0,98.9622,98.992,98.8826,98.9323,10087.0
2018-09-05 12:15:00,99.46,99.59,99.44,99.55,20989.0,98.9522,99.0816,98.9323,99.0418,20989.0
2018-09-05 12:20:00,99.55,99.56,99.39,99.39,31054.0,99.0418,99.0517,98.8826,98.8826,31054.0
2018-09-05 12:25:00,99.46,99.46,99.31,99.41,7539.0,98.9522,98.9522,98.803,98.9025,7539.0
2018-09-05 12:30:00,99.45,99.53,99.44,99.48,12249.0,98.9423,99.0219,98.9323,98.9721,12249.0
2018-09-05 12:35:00,99.45,99.48,99.4,99.4,3059.0,98.9423,98.9721,98.8925,98.8925,3059.0
2018-09-05 12:40:00,99.38,99.42,99.3,99.38,7022.0,98.8726,98.9124,98.793,98.8726,7022.0
2018-09-05 12:45:00,99.34,99.37,99.25,99.37,8351.0,98.8328,98.8627,98.7433,98.8627,8351.0
2018-09-05 12:50:00,99.39,99.49,99.32,99.41,6214.0,98.8826,98.9821,98.8129,98.9025,6214.0
2018-09-05 12:55:00,99.37,99.37,99.12,99.12,5802.0,98.8627,98.8627,98.614,98.614,5802.0
2018-09-05 13:00:00,99.12,99.14,98.96,99.02,52433.0,98.614,98.6339,98.4548,98.5145,52433.0
2018-09-05 13:05:00,98.98,99.03,98.91,98.97,9252.0,98.4747,98.5244,98.405,98.4647,9252.0
2018-09-05 13:10:00,99.0,99.14,98.97,99.08,27462.0,98.4946,98.6339,98.4647,98.5742,27462.0
2018-09-05 13:15:00,99.08,99.11,99.03,99.03,2123.0,98.5742,98.604,98.5244,98.5244,2123.0
2018-09-05 13:20:00,99.02,99.1,99.01,99.1,1400.0,98.5145,98.5941,98.5045,98.5941,1400.0
2018-09-05 13:25:00,99.07,99.2,99.07,99.19,5107.0,98.5642,98.6936,98.5642,98.6836,5107.0
2018-09-05 13:30:00,99.26,99.33,99.21,99.3,7963.0,98.7533,98.8229,98.7035,98.793,7963.0
2018-09-05 13:35:00,99.28,99.29,99.19,99.19,1474.0,98.7731,98.7831,98.6836,98.6836,1474.0
2018-09-05 13:40:00,99.16,99.23,99.13,99.23,3554.0,98.6538,98.7234,98.6239,98.7234,3554.0
2018-09-05 13:45:00,99.29,99.32,99.19,99.19,6223.0,98.7831,98.8129,98.6836,98.6836,6223.0
2018-09-05 13:50:00,99.17,99.3,99.17,99.24,7417.0,98.6637,98.793,98.6637,98.7334,7417.0
2018-09-05 13:55:00,99.23,99.23,99.12,99.19,2882.0,98.7234,98.7234,98.614,98.6836,2882.0
2018-09-05 14:00:00,99.24,99.34,99.23,99.23,4935.0,98.7334,98.8328,98.7234,98.7234,4935.0
2018-09-05 14:05:00,99.24,99.29,99.18,99.2,12087.0,98.7334,98.7831,98.6737,98.6936,12087.0
2018-09-05 14:10:00,99.18,99.18,99.1,99.18,1992.0,98.6737,98.6737,98.5941,98.6737,1992.0
2018-09-05 14:15:00,99.15,99.23,99.08,99.23,2764.0,98.6438,98.7234,98.5742,98.7234,2764.0
2018-09-05 14:20:00,99.22,99.25,99.17,99.18,4835.0,98.7135,98.7433,98.6637,98.6737,4835.0
2018-09-05 14:25:00,99.18,99.23,99.16,99.18,4654.0,98.6737,98.7234,98.6538,98.6737,4654.0
2018-09-05 14:30:00,99.23,99.23,99.18,99.21,3238.0,98.7234,98.7234,98.6737,98.7035,3238.0
2018-09-05 14:35:00,99.18,99.38,99.18,99.38,8171.0,98.6737,98.8726,98.6737,98.8726,8171.0
2018-09-05 14:40:00,99.38,99.38,99.29,99.29,2564.0,98.8726,98.8726,98.7831,98.7831,2564.0
2018-09-05 14:45:00,99.29,99.34,99.27,99.33,6011.0,98.7831,98.8328,98.7632,98.8229,6011.0
2018-09-05 14:50:00,99.28,99.28,99.09,99.1,6093.0,98.7731,98.7731,98.5841,98.5941,6093.0
2018-09-05 14:55:00,99.1,99.19,99.1,99.17,3875.0,98.5941,98.6836,98.5941,98.6637,3875.0
2018-09-05 15:00:00,99.19,99.24,99.18,99.24,6156.0,98.6836,98.7334,98.6737,98.7334,6156.0
2018-09-05 15:05:00,99.23,99.24,99.17,99.22,7927.0,98.7234,98.7334,98.6637,98.7135,7927.0
2018-09-05 15:10:00,99.21,99.24,99.12,99.17,7054.0,98.7035,98.7334,98.614,98.6637,7054.0
2018-09-05 15:15:00,99.2,99.26,99.16,99.16,3706.0,98.6936,98.7533,98.6538,98.6538,3706.0
2018-09-05 15:20:00,99.16,99.22,99.12,99.19,6398.0,98.6538,98.7135,98.614,98.6836,6398.0
2018-09-05 15:25:00,99.19,99.19,99.04,99.05,6561.0,98.6836,98.6836,98.5344,98.5443,6561.0
2018-09-05 15:30:00,99.06,99.12,98.99,99.12,27148.0,98.5543,98.614,98.4846,98.614,27148.0
2018-09-05 15:35:00,99.11,99.17,99.07,99.16,8678.0,98.604,98.6637,98.5642,98.6538,8678.0
2018-09-05 15:40:00,99.18,99.27,99.14,99.15,16764.0,98.6737,98.7632,98.6339,98.6438,16764.0
2018-09-05 15:45:00,99.14,99.21,99.1,99.16,24587.0,98.6339,98.7035,98.5941,98.6538,24587.0
2018-09-05 15:50:00,99.15,99.23,99.11,99.14,27805.0,98.6438,98.7234,98.604,98.6339,27805.0
2018-09-05 15:55:00,99.14,99.22,99.11,99.21,71988.0,98.6339,98.7135,98.604,98.7035,71988.0
2018-09-06 09:30:00,99.2,99.62,99.08,99.45,107743.0,98.6936,99.1114,98.5742,98.9423,107743.0
2018-09-06 09:35:00,99.43,99.47,98.97,98.99,77827.0,98.9224,98.9622,98.4647,98.4846,77827.0
2018-09-06 09:40:00,98.99,99.01,98.65,98.78,66959.0,98.4846,98.5045,98.1464,98.2757,66959.0
2018-09-06 09:45:00,98.75,99.1,98.72,99.02,65660.0,98.2459,98.5941,98.216,98.5145,65660.0
2018-09-06 09:50:00,99.03,99.15,98.89,98.98,27935.0,98.5244,98.6438,98.3851,98.4747,27935.0
2018-09-06 09:55:00,99.04,99.1,98.91,99.09,8361.0,98.5344,98.5941,98.405,98.5841,8361.0
2018-09-06 10:00:00,99.1,99.15,99.01,99.02,4746.0,98.5941,98.6438,98.5045,98.5145,4746.0
2018-09-06 10:05:00,98.96,99.02,98.63,98.67,21146.0,98.4548,98.5145,98.1265,98.1663,21146.0
2018-09-06 10:10:00,98.66,98.66,98.34,98.47,42256.0,98.1563,98.1563,97.8379,97.9673,42256.0
2018-09-06 10:15:00,98.4,98.57,98.33,98.42,39113.0,97.8976,98.0668,97.828,97.9175,39113.0
2018-09-06 10:20:00,98.42,98.66,98.27,98.55,30475.0,97.9175,98.1563,97.7683,98.0469,30475.0
2018-09-06 10:25:00,98.5,98.82,98.49,98.82,23859.0,97.9971,98.3155,97.9872,98.3155,23859.0
2018-09-06 10:30:00,98.8,98.8,98.55,98.55,9739.0,98.2956,98.2956,98.0469,98.0469,9739.0
2018-09-06 10:35:00,98.51,98.53,98.39,98.49,28610.0,98.0071,98.027,97.8877,97.9872,28610.0
2018-09-06 10:40:00,98.48,98.56,98.38,98.44,11727.0,97.9772,98.0568,97.8777,97.9374,11727.0
2018-09-06 10:45:00,98.46,98.46,98.03,98.07,49268.0,97.9573,97.9573,97.5295,97.5693,49268.0
2018-09-06 10:50:00,98.08,98.11,97.93,98.03,64645.0,97.5793,97.6091,97.43,97.5295,64645.0
2018-09-06 10:55:00,97.99,98.12,97.92,97.95,64859.0,97.4897,97.6191,97.4201,97.4499,64859.0
2018-09-06 11:00:00,97.98,98.06,97.78,97.79,47556.0,97.4798,97.5594,97.2808,97.2908,47556.0
2018-09-06 11:05:00,97.77,97.87,97.56,97.67,58116.0,97.2709,97.3703,97.0619,97.1714,58116.0
2018-09-06 11:10:00,97.63,97.68,97.52,97.57,71035.0,97.1316,97.1813,97.0221,97.0719,71035.0
2018-09-06 11:15:00,97.57,97.59,97.42,97.47,84175.0,97.0719,97.0918,96.9226,96.9724,84175.0
2018-09-06 11:20:00,97.48,97.69,97.42,97.64,37410.0,96.9823,97.1913,96.9226,97.1415,37410.0
2018-09-06 11:25:00,97.57,97.58,97.29,97.3,70629.0,97.0719,97.0818,96.7933,96.8033,70629.0
2018-09-06 11:30:00,97.29,97.4,97.25,97.33,74648.0,96.7933,96.9027,96.7535,96.8331,74648.0
2018-09-06 11:35:00,97.33,97.37,97.2,97.23,61714.0,96.8331,96.8729,96.7038,96.7336,61714.0
2018-09-06 11:40:00,97.22,97.36,97.18,97.27,21944.0,96.7237,96.863,96.6839,96.7734,21944.0
2018-09-06 11:45:00,97.28,97.44,97.27,97.41,48040.0,96.7834,96.9425,96.7734,96.9127,48040.0
2018-09-06 11:50:00,97.4,97.43,97.28,97.33,19998.0,96.9027,96.9326,96.7834,96.8331,19998.0
2018-09-06 11:55:00,97.3,97.33,97.09,97.23,26279.0,96.8033,96.8331,96.5943,96.7336,26279.0
2018-09-06 12:00:00,97.23,97.27,97.17,97.24,11000.0,96.7336,96.7734,96.6739,96.7436,11000.0
2018-09-06 12:05:00,97.24,97.24,97.12,97.17,28186.0,96.7436,96.7436,96.6242,96.6739,28186.0
2018-09-06 12:10:00,97.14,97.14,96.98,97.03,33324.0,96.6441,96.6441,96.4849,96.5346,33324.0
2018-09-06 12:15:00,97.03,97.15,96.99,97.05,12227.0,96.5346,96.654,96.4948,96.5545,12227.0
2018-09-06 12:20:00,97.05,97.06,96.77,96.78,74052.0,96.5545,96.5645,96.276,96.2859,74052.0
2018-09-06 12:25:00,96.78,96.82,96.74,96.8,12257.0,96.2859,96.3257,96.2461,96.3058,12257.0
2018-09-06 12:30:00,96.76,96.82,96.54,96.55,51833.0,96.266,96.3257,96.0471,96.0571,51833.0
2018-09-06 12:35:00,96.57,96.68,96.43,96.62,101206.0,96.077,96.1864,95.9377,96.1267,101206.0
2018-09-06 12:40:00,96.61,96.81,96.61,96.78,42863.0,96.1168,96.3158,96.1168,96.2859,42863.0
2018-09-06 12:45:00,96.78,96.88,96.78,96.81,14858.0,96.2859,96.3854,96.2859,96.3158,14858.0
2018-09-06 12:50:00,96.8,96.92,96.75,96.88,22426.0,96.3058,96.4252,96.2561,96.3854,22426.0
2018-09-06 12:55:00,96.89,96.96,96.85,96.85,7978.0,96.3954,96.465,96.3556,96.3556,7978.0
2018-09-06 13:00:00,96.85,96.99,96.83,96.83,53600.0,96.3556,96.4948,96.3357,96.3357,53600.0
2018-09-06 13:05:00,96.81,96.87,96.78,96.79,31431.0,96.3158,96.3755,96.2859,96.2959,31431.0
2018-09-06 13:10:00,96.75,96.8,96.65,96.77,67801.0,96.2561,96.3058,96.1566,96.276,67801.0
2018-09-06 13:15:00,96.77,96.82,96.75,96.8,19230.0,96.276,96.3257,96.2561,96.3058,19230.0
2018-09-06 13:20:00,96.79,96.8,96.72,96.75,14138.0,96.2959,96.3058,96.2262,96.2561,14138.0
2018-09-06 13:25:00,96.77,96.84,96.77,96.78,20931.0,96.276,96.3456,96.276,96.2859,20931.0
2018-09-06 13:30:00,96.8,96.81,96.72,96.78,10999.0,96.3058,96.3158,96.2262,96.2859,10999.0
2018-09-06 13:35:00,96.82,96.88,96.8,96.81,35514.0,96.3257,96.3854,96.3058,96.3158,35514.0
2018-09-06 13:40:00,96.82,97.01,96.81,97.01,8055.0,96.3257,96.5147,96.3158,96.5147,8055.0
2018-09-06 13:45:00,97.01,97.09,96.96,96.97,11673.0,96.5147,96.5943,96.465,96.4749,11673.0
2018-09-06 13:50:00,96.95,96.95,96.85,96.9,11756.0,96.455,96.455,96.3556,96.4053,11756.0
2018-09-06 13:55:00,96.87,96.91,96.79,96.81,10742.0,96.3755,96.4152,96.2959,96.3158,10742.0
2018-09-06 14:00:00,96.84,96.98,96.83,96.87,21621.0,96.3456,96.4849,96.3357,96.3755,21621.0
2018-09-06 14:05:00,96.87,97.06,96.8,97.0,26599.0,96.3755,96.5645,96.3058,96.5048,26599.0
2018-09-06 14:10:00,97.0,97.07,96.9,97.05,5301.0,96.5048,96.5744,96.4053,96.5545,5301.0
2018-09-06 14:15:00,97.06,97.1,96.99,97.08,17257.0,96.5645,96.6043,96.4948,96.5844,17257.0
2018-09-06 14:20:00,97.09,97.09,96.99,96.99,22871.0,96.5943,96.5943,96.4948,96.4948,22871.0
2018-09-06 14:25:00,96.99,97.03,96.9,96.9,32913.0,96.4948,96.5346,96.4053,96.4053,32913.0
2018-09-06 14:30:00,96.93,97.03,96.89,96.95,56207.0,96.4351,96.5346,96.3954,96.455,56207.0
2018-09-06 14:35:00,96.96,97.04,96.95,96.96,34468.0,96.465,96.5446,96.455,96.465,34468.0
2018-09-06 14:40:00,96.97,97.0,96.89,96.92,9783.0,96.4749,96.5048,96.3954,96.4252,9783.0
2018-09-06 14:45:00,96.95,97.0,96.89,96.89,32813.0,96.455,96.5048,96.3954,96.3954,32813.0
2018-09-06 14:50:00,96.92,96.92,96.71,96.79,19368.0,96.4252,96.4252,96.2163,96.2959,19368.0
2018-09-06 14:55:00,96.78,96.81,96.67,96.67,22396.0,96.2859,96.3158,96.1765,96.1765,22396.0
2018-09-06 15:00:00,96.68,96.81,96.65,96.76,58461.0,96.1864,96.3158,96.1566,96.266,58461.0
2018-09-06 15:05:00,96.77,96.96,96.76,96.89,18711.0,96.276,96.465,96.266,96.3954,18711.0
2018-09-06 15:10:00,96.91,96.91,96.83,96.89,17186.0,96.4152,96.4152,96.3357,96.3954,17186.0
2018-09-06 15:15:00,96.89,96.89,96.71,96.74,39200.0,96.3954,96.3954,96.2163,96.2461,39200.0
2018-09-06 15:20:00,96.75,96.84,96.75,96.81,43800.0,96.2561,96.3456,96.2561,96.3158,43800.0
2018-09-06 15:25:00,96.82,96.94,96.81,96.94,49474.0,96.3257,96.4451,96.3158,96.4451,49474.0
2018-09-06 15:30:00,96.94,97.03,96.83,96.89,43584.0,96.4451,96.5346,96.3357,96.3954,43584.0
2018-09-06 15:35:00,96.88,96.95,96.83,96.92,40888.0,96.3854,96.455,96.3357,96.4252,40888.0
2018-09-06 15:40:00,96.92,96.95,96.82,96.82,61288.0,96.4252,96.455,96.3257,96.3257,61288.0
2018-09-06 15:45:00,96.81,96.92,96.81,96.86,64234.0,96.3158,96.4252,96.3158,96.3655,64234.0
2018-09-06 15:50:00,96.85,96.86,96.68,96.68,94608.0,96.3556,96.3655,96.1864,96.1864,94608.0
2018-09-06 15:55:00,96.69,96.71,96.62,96.68,236629.0,96.1964,96.2163,96.1267,96.1864,236629.0
2018-09-07 09:30:00,96.25,96.36,95.18,95.63,420853.0,95.7586,95.8681,94.6941,95.1418,420853.0
2018-09-07 09:35:00,95.68,96.19,95.57,96.15,196333.0,95.1915,95.6989,95.0821,95.6591,196333.0
2018-09-07 09:40:00,96.17,96.53,96.17,96.27,99868.0,95.679,96.0372,95.679,95.7785,99868.0
2018-09-07 09:45:00,96.3,96.76,96.25,96.63,60934.0,95.8084,96.266,95.7586,96.1367,60934.0
2018-09-07 09:50:00,96.62,97.16,96.62,97.12,100445.0,96.1267,96.664,96.1267,96.6242,100445.0
2018-09-07 09:55:00,97.12,97.28,96.93,97.23,102862.0,96.6242,96.7834,96.4351,96.7336,102862.0
2018-09-07 10:00:00,97.22,97.4,97.06,97.4,61572.0,96.7237,96.9027,96.5645,96.9027,61572.0
2018-09-07 10:05:00,97.41,97.48,97.22,97.4,42429.0,96.9127,96.9823,96.7237,96.9027,42429.0
2018-09-07 10:10:00,97.35,97.43,97.29,97.4,19148.0,96.853,96.9326,96.7933,96.9027,19148.0
2018-09-07 10:15:00,97.42,97.42,97.24,97.35,33119.0,96.9226,96.9226,96.7436,96.853,33119.0
2018-09-07 10:20:00,97.35,97.68,97.35,97.64,112250.0,96.853,97.1813,96.853,97.1415,112250.0
2018-09-07 10:25:00,97.64,97.64,97.43,97.5,15400.0,97.1415,97.1415,96.9326,97.0022,15400.0
2018-09-07 10:30:00,97.52,97.62,97.45,97.62,145896.0,97.0221,97.1216,96.9525,97.1216,145896.0
2018-09-07 10:35:00,97.62,97.64,97.5,97.58,106612.0,97.1216,97.1415,97.0022,97.0818,106612.0
2018-09-07 10:40:00,97.63,97.66,97.53,97.66,107441.0,97.1316,97.1614,97.0321,97.1614,107441.0
2018-09-07 10:45:00,97.64,97.77,97.57,97.6,74221.0,97.1415,97.2709,97.0719,97.1017,74221.0
2018-09-07 10:50:00,97.6,97.6,97.43,97.48,61153.0,97.1017,97.1017,96.9326,96.9823,61153.0
2018-09-07 10:55:00,97.48,97.49,97.27,97.27,27721.0,96.9823,96.9923,96.7734,96.7734,27721.0
2018-09-07 11:00:00,97.3,97.31,97.1,97.1,74894.0,96.8033,96.8132,96.6043,96.6043,74894.0
2018-09-07 11:05:00,97.1,97.11,97.01,97.11,132323.0,96.6043,96.6142,96.5147,96.6142,132323.0
2018-09-07 11:10:00,97.12,97.17,97.09,97.15,30221.0,96.6242,96.6739,96.5943,96.654,30221.0
2018-09-07 11:15:00,97.15,97.19,97.1,97.1,76490.0,96.654,96.6938,96.6043,96.6043,76490.0
2018-09-07 11:20:00,97.11,97.17,96.99,96.99,22990.0,96.6142,96.6739,96.4948,96.4948,22990.0
2018-09-07 11:25:00,96.98,96.99,96.75,96.88,126821.0,96.4849,96.4948,96.2561,96.3854,126821.0
2018-09-07 11:30:00,96.89,97.06,96.87,97.06,26517.0,96.3954,96.5645,96.3755,96.5645,26517.0
2018-09-07 11:35:00,97.07,97.1,96.93,96.96,26811.0,96.5744,96.6043,96.4351,96.465,26811.0
2018-09-07 11:40:00,96.95,96.95,96.81,96.85,12067.0,96.455,96.455,96.3158,96.3556,12067.0
2018-09-07 11:45:00,96.84,96.96,96.84,96.89,13583.0,96.3456,96.465,96.3456,96.3954,13583.0
2018-09-07 11:50:00,96.89,96.89,96.76,96.78,4590.0,96.3954,96.3954,96.266,96.2859,4590.0
2018-09-07 11:55:00,96.76,96.82,96.71,96.79,14495.0,96.266,96.3257,96.2163,96.2959,14495.0
2018-09-07 12:00:00,96.78,96.78,96.61,96.64,37712.0,96.2859,96.2859,96.1168,96.1466,37712.0
2018-09-07 12:05:00,96.63,96.63,96.28,96.32,49554.0,96.1367,96.1367,95.7885,95.8283,49554.0
2018-09-07 12:10:00,96.3,96.56,96.28,96.51,12989.0,95.8084,96.067,95.7885,96.0173,12989.0
2018-09-07 12:15:00,96.52,96.53,96.43,96.51,23659.0,96.0272,96.0372,95.9377,96.0173,23659.0
2018-09-07 12:20:00,96.53,96.61,96.49,96.54,27016.0,96.0372,96.1168,95.9974,96.0471,27016.0
2018-09-07 12:25:00,96.52,96.55,96.39,96.44,10186.0,96.0272,96.0571,95.8979,95.9476,10186.0
2018-09-07 12:30:00,96.44,96.6,96.44,96.51,8608.0,95.9476,96.1068,95.9476,96.0173,8608.0
2018-09-07 12:35:00,96.52,96.62,96.52,96.62,8419.0,96.0272,96.1267,96.0272,96.1267,8419.0
2018-09-07 12:40:00,96.63,96.65,96.49,96.51,18052.0,96.1367,96.1566,95.9974,96.0173,18052.0
2018-09-07 12:45:00,96.54,96.75,96.53,96.73,11690.0,96.0471,96.2561,96.0372,96.2362,11690.0
2018-09-07 12:50:00,96.74,96.86,96.72,96.86,7682.0,96.2461,96.3655,96.2262,96.3655,7682.0
2018-09-07 12:55:00,96.87,96.98,96.87,96.97,6299.0,96.3755,96.4849,96.3755,96.4749,6299.0
2018-09-07 13:00:00,96.96,96.97,96.88,96.88,7623.0,96.465,96.4749,96.3854,96.3854,7623.0
2018-09-07 13:05:00,96.87,96.87,96.71,96.74,7200.0,96.3755,96.3755,96.2163,96.2461,7200.0
2018-09-07 13:10:00,96.76,96.76,96.5,96.53,33141.0,96.266,96.266,96.0073,96.0372,33141.0
2018-09-07 13:15:00,96.49,96.57,96.48,96.53,25108.0,95.9974,96.077,95.9874,96.0372,25108.0
2018-09-07 13:20:00,96.53,96.54,96.46,96.48,59204.0,96.0372,96.0471,95.9675,95.9874,59204.0
2018-09-07 13:25:00,96.48,96.57,96.45,96.57,9284.0,95.9874,96.077,95.9576,96.077,9284.0
2018-09-07 13:30:00,96.55,96.64,96.55,96.57,6171.0,96.0571,96.1466,96.0571,96.077,6171.0
2018-09-07 13:35:00,96.55,96.58,96.46,96.46,6082.0,96.0571,96.0869,95.9675,95.9675,6082.0
2018-09-07 13:40:00,96.45,96.47,96.42,96.45,4703.0,95.9576,95.9775,95.9277,95.9576,4703.0
2018-09-07 13:45:00,96.45,96.56,96.44,96.46,6848.0,95.9576,96.067,95.9476,95.9675,6848.0
2018-09-07 13:50:00,96.42,96.49,96.33,96.33,15268.0,95.9277,95.9974,95.8382,95.8382,15268.0
2018-09-07 13:55:00,96.3,96.34,96.18,96.21,13272.0,95.8084,95.8482,95.689,95.7188,13272.0
2018-09-07 14:00:00,96.16,96.22,96.1,96.14,26950.0,95.6691,95.7288,95.6094,95.6492,26950.0
2018-09-07 14:05:00,96.08,96.11,96.03,96.03,4810.0,95.5895,95.6193,95.5397,95.5397,4810.0
2018-09-07 14:10:00,96.04,96.25,96.04,96.19,19703.0,95.5497,95.7586,95.5497,95.6989,19703.0
2018-09-07 14:15:00,96.18,96.18,96.01,96.1,21886.0,95.689,95.689,95.5198,95.6094,21886.0
2018-09-07 14:20:00,96.11,96.2,96.1,96.16,6700.0,95.6193,95.7089,95.6094,95.6691,6700.0
2018-09-07 14:25:00,96.16,96.32,96.15,96.32,59384.0,95.6691,95.8283,95.6591,95.8283,59384.0
2018-09-07 14:30:00,96.32,96.32,96.17,96.21,45388.0,95.8283,95.8283,95.679,95.7188,45388.0
2018-09-07 14:35:00,96.21,96.24,96.14,96.22,10884.0,95.7188,95.7487,95.6492,95.7288,10884.0
2018-09-07 14:40:00,96.22,96.26,96.17,96.24,7576.0,95.7288,95.7686,95.679,95.7487,7576.0
2018-09-07 14:45:00,96.24,96.24,96.18,96.22,13078.0,95.7487,95.7487,95.689,95.7288,13078.0
2018-09-07 14:50:00,96.2,96.2,96.14,96.18,45832.0,95.7089,95.7089,95.6492,95.689,45832.0
2018-09-07 14:55:00,96.18,96.25,96.13,96.21,48969.0,95.689,95.7586,95.6392,95.7188,48969.0
2018-09-07 15:00:00,96.21,96.28,96.17,96.23,28391.0,95.7188,95.7885,95.679,95.7387,28391.0
2018-09-07 15:05:00,96.23,96.23,96.16,96.23,20386.0,95.7387,95.7387,95.6691,95.7387,20386.0
2018-09-07 15:10:00,96.24,96.29,96.21,96.27,28665.0,95.7487,95.7984,95.7188,95.7785,28665.0
2018-09-07 15:15:00,96.28,96.28,96.2,96.24,15545.0,95.7885,95.7885,95.7089,95.7487,15545.0
2018-09-07 15:20:00,96.22,96.26,96.21,96.24,22257.0,95.7288,95.7686,95.7188,95.7487,22257.0
2018-09-07 15:25:00,96.25,96.36,96.25,96.29,38929.0,95.7586,95.8681,95.7586,95.7984,38929.0
2018-09-07 15:30:00,96.32,96.32,96.2,96.25,23444.0,95.8283,95.8283,95.7089,95.7586,23444.0
2018-09-07 15:35:00,96.26,96.3,96.19,96.28,18365.0,95.7686,95.8084,95.6989,95.7885,18365.0
2018-09-07 15:40:00,96.28,96.32,96.22,96.23,24999.0,95.7885,95.8283,95.7288,95.7387,24999.0
2018-09-07 15:45:00,96.22,96.33,96.22,96.3,42132.0,95.7288,95.8382,95.7288,95.8084,42132.0
2018-09-07 15:50:00,96.3,96.38,96.22,96.38,46114.0,95.8084,95.888,95.7288,95.888,46114.0
2018-09-07 15:55:00,96.37,96.48,96.34,96.4,89710.0,95.878,95.9874,95.8482,95.9079,89710.0
2018-09-10 09:30:00,96.88,97.17,96.84,96.85,32143.0,96.3854,96.6739,96.3456,96.3556,32143.0
2018-09-10 09:35:00,96.82,96.92,96.43,96.45,52123.0,96.3257,96.4252,95.9377,95.9576,52123.0
2018-09-10 09:40:00,96.4,96.63,96.29,96.39,63046.0,95.9079,96.1367,95.7984,95.8979,63046.0
2018-09-10 09:45:00,96.44,96.56,96.28,96.49,60945.0,95.9476,96.067,95.7885,95.9974,60945.0
2018-09-10 09:50:00,96.47,96.53,96.26,96.48,23408.0,95.9775,96.0372,95.7686,95.9874,23408.0
2018-09-10 09:55:00,96.5,96.52,96.28,96.4,43303.0,96.0073,96.0272,95.7885,95.9079,43303.0
2018-09-10 10:00:00,96.38,96.42,96.23,96.26,17809.0,95.888,95.9277,95.7387,95.7686,17809.0
2018-09-10 10:05:00,96.23,96.3,96.17,96.24,20462.0,95.7387,95.8084,95.679,95.7487,20462.0
2018-09-10 10:10:00,96.21,96.29,96.11,96.11,23096.0,95.7188,95.7984,95.6193,95.6193,23096.0
2018-09-10 10:15:00,96.11,96.33,95.96,96.26,19120.0,95.6193,95.8382,95.4701,95.7686,19120.0
2018-09-10 10:20:00,96.26,96.45,96.26,96.33,5058.0,95.7686,95.9576,95.7686,95.8382,5058.0
2018-09-10 10:25:00,96.34,96.46,96.26,96.44,10827.0,95.8482,95.9675,95.7686,95.9476,10827.0
2018-09-10 10:30:00,96.46,96.51,96.2,96.47,10583.0,95.9675,96.0173,95.7089,95.9775,10583.0
2018-09-10 10:35:00,96.48,96.69,96.4,96.66,15415.0,95.9874,96.1964,95.9079,96.1665,15415.0
2018-09-10 10:40:00,96.66,96.67,96.43,96.5,12437.0,96.1665,96.1765,95.9377,96.0073,12437.0
2018-09-10 10:45:00,96.53,96.63,96.48,96.61,23518.0,96.0372,96.1367,95.9874,96.1168,23518.0
2018-09-10 10:50:00,96.65,96.77,96.55,96.61,18892.0,96.1566,96.276,96.0571,96.1168,18892.0
2018-09-10 10:55:00,96.62,96.68,96.58,96.59,11030.0,96.1267,96.1864,96.0869,96.0969,11030.0
2018-09-10 11:00:00,96.54,96.55,96.34,96.53,13662.0,96.0471,96.0571,95.8482,96.0372,13662.0
2018-09-10 11:05:00,96.47,96.69,96.47,96.68,21463.0,95.9775,96.1964,95.9775,96.1864,21463.0
2018-09-10 11:10:00,96.69,97.05,96.69,96.86,40582.0,96.1964,96.5545,96.1964,96.3655,40582.0
2018-09-10 11:15:00,96.84,96.96,96.84,96.95,6150.0,96.3456,96.465,96.3456,96.455,6150.0
2018-09-10 11:20:00,96.96,96.96,96.73,96.76,18106.0,96.465,96.465,96.2362,96.266,18106.0
2018-09-10 11:25:00,96.76,96.8,96.59,96.63,6388.0,96.266,96.3058,96.0969,96.1367,6388.0
2018-09-10 11:30:00,96.65,96.65,96.43,96.48,8747.0,96.1566,96.1566,95.9377,95.9874,8747.0
2018-09-10 11:35:00,96.48,96.48,96.29,96.29,17219.0,95.9874,95.9874,95.7984,95.7984,17219.0
2018-09-10 11:40:00,96.31,96.42,96.18,96.24,25760.0,95.8183,95.9277,95.689,95.7487,25760.0
2018-09-10 11:45:00,96.28,96.4,96.27,96.39,14365.0,95.7885,95.9079,95.7785,95.8979,14365.0
2018-09-10 11:50:00,96.42,96.54,96.39,96.39,12030.0,95.9277,96.0471,95.8979,95.8979,12030.0
2018-09-10 11:55:00,96.37,96.39,96.25,96.26,12279.0,95.878,95.8979,95.7586,95.7686,12279.0
2018-09-10 12:00:00,96.26,96.29,96.15,96.19,13337.0,95.7686,95.7984,95.6591,95.6989,13337.0
2018-09-10 12:05:00,96.14,96.26,96.1,96.26,10299.0,95.6492,95.7686,95.6094,95.7686,10299.0
2018-09-10 12:10:00,96.26,96.4,96.22,96.37,7613.0,95.7686,95.9079,95.7288,95.878,7613.0
2018-09-10 12:15:00,96.33,96.39,96.25,96.27,7447.0,95.8382,95.8979,95.7586,95.7785,7447.0
2018-09-10 12:20:00,96.26,96.39,96.26,96.38,11904.0,95.7686,95.8979,95.7686,95.888,11904.0
2018-09-10 12:25:00,96.41,96.47,96.26,96.27,9231.0,95.9178,95.9775,95.7686,95.7785,9231.0
2018-09-10 12:30:00,96.24,96.52,96.24,96.46,7986.0,95.7487,96.0272,95.7487,95.9675,7986.0
2018-09-10 12:35:00,96.45,96.45,96.3,96.32,4440.0,95.9576,95.9576,95.8084,95.8283,4440.0
2018-09-10 12:40:00,96.32,96.37,96.29,96.33,7808.0,95.8283,95.878,95.7984,95.8382,7808.0
2018-09-10 12:45:00,96.28,96.35,96.13,96.18,7500.0,95.7885,95.8581,95.6392,95.689,7500.0
2018-09-10 12:50:00,96.14,96.15,95.96,96.03,10313.0,95.6492,95.6591,95.4701,95.5397,10313.0
2018-09-10 12:55:00,96.01,96.14,96.01,96.1,3266.0,95.5198,95.6492,95.5198,95.6094,3266.0
2018-09-10 13:00:00,96.15,96.16,96.06,96.11,2811.0,95.6591,95.6691,95.5696,95.6193,2811.0
2018-09-10 13:05:00,96.11,96.13,96.05,96.08,3838.0,95.6193,95.6392,95.5596,95.5895,3838.0
2018-09-10 13:10:00,96.06,96.21,96.06,96.18,4071.0,95.5696,95.7188,95.5696,95.689,4071.0
2018-09-10 13:15:00,96.19,96.24,96.14,96.16,4789.0,95.6989,95.7487,95.6492,95.6691,4789.0
2018-09-10 13:20:00,96.18,96.21,96.14,96.17,9046.0,95.689,95.7188,95.6492,95.679,9046.0
2018-09-10 13:25:00,96.19,96.2,96.11,96.16,9516.0,95.6989,95.7089,95.6193,95.6691,9516.0
2018-09-10 13:30:00,96.14,96.14,96.07,96.08,4864.0,95.6492,95.6492,95.5795,95.5895,4864.0
2018-09-10 13:35:00,96.05,96.12,96.03,96.08,4100.0,95.5596,95.6293,95.5397,95.5895,4100.0
2018-09-10 13:40:00,96.07,96.21,96.06,96.15,9533.0,95.5795,95.7188,95.5696,95.6591,9533.0
2018-09-10 13:45:00,96.16,96.16,96.03,96.11,8610.0,95.6691,95.6691,95.5397,95.6193,8610.0
2018-09-10 13:50:00,96.13,96.25,96.11,96.18,16488.0,95.6392,95.7586,95.6193,95.689,16488.0
2018-09-10 13:55:00,96.18,96.32,96.18,96.32,6015.0,95.689,95.8283,95.689,95.8283,6015.0
2018-09-10 14:00:00,96.28,96.35,96.2,96.31,6220.0,95.7885,95.8581,95.7089,95.8183,6220.0
2018-09-10 14:05:00,96.33,96.33,96.19,96.21,3895.0,95.8382,95.8382,95.6989,95.7188,3895.0
2018-09-10 14:10:00,96.24,96.26,96.18,96.21,3294.0,95.7487,95.7686,95.689,95.7188,3294.0
2018-09-10 14:15:00,96.2,96.26,96.2,96.23,2864.0,95.7089,95.7686,95.7089,95.7387,2864.0
2018-09-10 14:20:00,96.21,96.24,96.16,96.19,4716.0,95.7188,95.7487,95.6691,95.6989,4716.0
2018-09-10 14:25:00,96.21,96.28,96.21,96.28,7223.0,95.7188,95.7885,95.7188,95.7885,7223.0
2018-09-10 14:30:00,96.25,96.31,96.23,96.31,2136.0,95.7586,95.8183,95.7387,95.8183,2136.0
2018-09-10 14:35:00,96.3,96.39,96.28,96.37,47041.0,95.8084,95.8979,95.7885,95.878,47041.0
2018-09-10 14:40:00,96.38,96.43,96.34,96.41,11414.0,95.888,95.9377,95.8482,95.9178,11414.0
2018-09-10 14:45:00,96.4,96.43,96.38,96.43,1530.0,95.9079,95.9377,95.888,95.9377,1530.0
2018-09-10 14:50:00,96.42,96.44,96.38,96.42,5213.0,95.9277,95.9476,95.888,95.9277,5213.0
2018-09-10 14:55:00,96.42,96.5,96.4,96.47,12785.0,95.9277,96.0073,95.9079,95.9775,12785.0
2018-09-10 15:00:00,96.49,96.53,96.41,96.43,7659.0,95.9974,96.0372,95.9178,95.9377,7659.0
2018-09-10 15:05:00,96.45,96.52,96.45,96.51,9294.0,95.9576,96.0272,95.9576,96.0173,9294.0
2018-09-10 15:10:00,96.51,96.55,96.47,96.49,34930.0,96.0173,96.0571,95.9775,95.9974,34930.0
2018-09-10 15:15:00,96.5,96.53,96.46,96.48,20315.0,96.0073,96.0372,95.9675,95.9874,20315.0
2018-09-10 15:20:00,96.49,96.6,96.48,96.59,13489.0,95.9974,96.1068,95.9874,96.0969,13489.0
2018-09-10 15:25:00,96.58,96.59,96.5,96.5,17171.0,96.0869,96.0969,96.0073,96.0073,17171.0
2018-09-10 15:30:00,96.51,96.57,96.49,96.5,28347.0,96.0173,96.077,95.9974,96.0073,28347.0
2018-09-10 15:35:00,96.5,96.55,96.48,96.48,16863.0,96.0073,96.0571,95.9874,95.9874,16863.0
2018-09-10 15:40:00,96.46,96.5,96.45,96.49,14420.0,95.9675,96.0073,95.9576,95.9974,14420.0
2018-09-10 15:45:00,96.49,96.54,96.47,96.5,21251.0,95.9974,96.0471,95.9775,96.0073,21251.0
2018-09-10 15:50:00,96.5,96.55,96.44,96.51,23011.0,96.0073,96.0571,95.9476,96.0173,23011.0
2018-09-10 15:55:00,96.49,96.6,96.49,96.53,67597.0,95.9974,96.1068,95.9974,96.0372,67597.0
2018-09-11 09:30:00,96.46,96.46,95.8,95.8,22252.0,95.9675,95.9675,95.3109,95.3109,22252.0
2018-09-11 09:35:00,95.79,96.4,95.73,96.39,90397.0,95.301,95.9079,95.2413,95.8979,90397.0
2018-09-11 09:40:00,96.39,96.56,96.3,96.51,45251.0,95.8979,96.067,95.8084,96.0173,45251.0
2018-09-11 09:45:00,96.51,96.86,96.51,96.75,26224.0,96.0173,96.3655,96.0173,96.2561,26224.0
2018-09-11 09:50:00,96.71,96.89,96.68,96.8,38939.0,96.2163,96.3954,96.1864,96.3058,38939.0
2018-09-11 09:55:00,96.81,96.91,96.5,96.56,64289.0,96.3158,96.4152,96.0073,96.067,64289.0
2018-09-11 10:00:00,96.59,96.9,96.59,96.82,29138.0,96.0969,96.4053,96.0969,96.3257,29138.0
2018-09-11 10:05:00,96.8,96.87,96.76,96.8,26288.0,96.3058,96.3755,96.266,96.3058,26288.0
2018-09-11 10:10:00,96.75,96.75,96.47,96.5,13255.0,96.2561,96.2561,95.9775,96.0073,13255.0
2018-09-11 10:15:00,96.5,96.6,96.39,96.39,20527.0,96.0073,96.1068,95.8979,95.8979,20527.0
2018-09-11 10:20:00,96.4,96.45,96.22,96.41,66244.0,95.9079,95.9576,95.7288,95.9178,66244.0
2018-09-11 10:25:00,96.41,96.41,96.25,96.25,17597.0,95.9178,95.9178,95.7586,95.7586,17597.0
2018-09-11 10:30:00,96.28,96.32,96.02,96.03,18615.0,95.7885,95.8283,95.5298,95.5397,18615.0
2018-09-11 10:35:00,96.04,96.08,95.97,96.03,49973.0,95.5497,95.5895,95.48,95.5397,49973.0
2018-09-11 10:40:00,96.01,96.03,95.84,95.87,34712.0,95.5198,95.5397,95.3507,95.3806,34712.0
2018-09-11 10:45:00,95.85,95.88,95.76,95.76,22422.0,95.3607,95.3905,95.2711,95.2711,22422.0
2018-09-11 10:50:00,95.77,95.93,95.77,95.89,46266.0,95.2811,95.4403,95.2811,95.4005,46266.0
2018-09-11 10:55:00,95.88,95.9,95.65,95.69,58906.0,95.3905,95.4104,95.1617,95.2015,58906.0
2018-09-11 11:00:00,95.7,95.92,95.65,95.89,28791.0,95.2114,95.4303,95.1617,95.4005,28791.0
2018-09-11 11:05:00,95.9,96.1,95.87,96.09,81578.0,95.4104,95.6094,95.3806,95.5994,81578.0
2018-09-11 11:10:00,96.1,96.19,96.0,96.0,13706.0,95.6094,95.6989,95.5099,95.5099,13706.0
2018-09-11 11:15:00,96.0,96.07,95.93,96.07,8687.0,95.5099,95.5795,95.4403,95.5795,8687.0
2018-09-11 11:20:00,96.08,96.29,96.08,96.26,12931.0,95.5895,95.7984,95.5895,95.7686,12931.0
2018-09-11 11:25:00,96.27,96.44,96.23,96.4,20732.0,95.7785,95.9476,95.7387,95.9079,20732.0
2018-09-11 11:30:00,96.43,96.5,96.42,96.45,24908.0,95.9377,96.0073,95.9277,95.9576,24908.0
2018-09-11 11:35:00,96.45,96.48,96.32,96.43,15951.0,95.9576,95.9874,95.8283,95.9377,15951.0
2018-09-11 11:40:00,96.41,96.5,96.39,96.44,10740.0,95.9178,96.0073,95.8979,95.9476,10740.0
2018-09-11 11:45:00,96.45,96.5,96.44,96.5,23370.0,95.9576,96.0073,95.9476,96.0073,23370.0
2018-09-11 11:50:00,96.51,96.63,96.48,96.63,58074.0,96.0173,96.1367,95.9874,96.1367,58074.0
2018-09-11 11:55:00,96.63,96.81,96.62,96.78,49691.0,96.1367,96.3158,96.1267,96.2859,49691.0
2018-09-11 12:00:00,96.82,96.9,96.77,96.78,33796.0,96.3257,96.4053,96.276,96.2859,33796.0
2018-09-11 12:05:00,96.8,96.85,96.73,96.81,12066.0,96.3058,96.3556,96.2362,96.3158,12066.0
2018-09-11 12:10:00,96.82,96.92,96.79,96.79,42879.0,96.3257,96.4252,96.2959,96.2959,42879.0
2018-09-11 12:15:00,96.76,96.85,96.73,96.77,9336.0,96.266,96.3556,96.2362,96.276,9336.0
2018-09-11 12:20:00,96.77,96.81,96.74,96.78,6539.0,96.276,96.3158,96.2461,96.2859,6539.0
2018-09-11 12:25:00,96.76,96.79,96.72,96.78,4977.0,96.266,96.2959,96.2262,96.2859,4977.0
2018-09-11 12:30:00,96.8,96.83,96.74,96.78,11192.0,96.3058,96.3357,96.2461,96.2859,11192.0
2018-09-11 12:35:00,96.83,96.83,96.63,96.64,8675.0,96.3357,96.3357,96.1367,96.1466,8675.0
2018-09-11 12:40:00,96.62,96.62,96.48,96.51,16311.0,96.1267,96.1267,95.9874,96.0173,16311.0
2018-09-11 12:45:00,96.5,96.52,96.43,96.44,7904.0,96.0073,96.0272,95.9377,95.9476,7904.0
2018-09-11 12:50:00,96.45,96.49,96.43,96.47,6562.0,95.9576,95.9974,95.9377,95.9775,6562.0
2018-09-11 12:55:00,96.46,96.51,96.44,96.47,7595.0,95.9675,96.0173,95.9476,95.9775,7595.0
2018-09-11 13:00:00,96.48,96.58,96.46,96.51,15384.0,95.9874,96.0869,95.9675,96.0173,15384.0
2018-09-11 13:05:00,96.49,96.52,96.38,96.4,7516.0,95.9974,96.0272,95.888,95.9079,7516.0
2018-09-11 13:10:00,96.38,96.44,96.31,96.32,34838.0,95.888,95.9476,95.8183,95.8283,34838.0
2018-09-11 13:15:00,96.31,96.53,96.31,96.51,10314.0,95.8183,96.0372,95.8183,96.0173,10314.0
2018-09-11 13:20:00,96.53,96.59,96.5,96.55,13398.0,96.0372,96.0969,96.0073,96.0571,13398.0
2018-09-11 13:25:00,96.54,96.54,96.45,96.45,7203.0,96.0471,96.0471,95.9576,95.9576,7203.0
2018-09-11 13:30:00,96.44,96.51,96.43,96.46,12194.0,95.9476,96.0173,95.9377,95.9675,12194.0
2018-09-11 13:35:00,96.48,96.5,96.29,96.34,13777.0,95.9874,96.0073,95.7984,95.8482,13777.0
2018-09-11 13:40:00,96.32,96.34,96.2,96.21,14389.0,95.8283,95.8482,95.7089,95.7188,14389.0
2018-09-11 13:45:00,96.22,96.24,96.19,96.2,11467.0,95.7288,95.7487,95.6989,95.7089,11467.0
2018-09-11 13:50:00,96.21,96.22,96.07,96.07,14542.0,95.7188,95.7288,95.5795,95.5795,14542.0
2018-09-11 13:55:00,96.06,96.23,96.06,96.21,15097.0,95.5696,95.7387,95.5696,95.7188,15097.0
2018-09-11 14:00:00,96.19,96.38,96.17,96.36,23775.0,95.6989,95.888,95.679,95.8681,23775.0
2018-09-11 14:05:00,96.34,96.44,96.33,96.41,14866.0,95.8482,95.9476,95.8382,95.9178,14866.0
2018-09-11 14:10:00,96.41,96.45,96.38,96.42,10714.0,95.9178,95.9576,95.888,95.9277,10714.0
2018-09-11 14:15:00,96.41,96.49,96.41,96.48,7307.0,95.9178,95.9974,95.9178,95.9874,7307.0
2018-09-11 14:20:00,96.49,96.54,96.43,96.51,10771.0,95.9974,96.0471,95.9377,96.0173,10771.0
2018-09-11 14:25:00,96.55,96.56,96.48,96.48,48277.0,96.0571,96.067,95.9874,95.9874,48277.0
2018-09-11 14:30:00,96.49,96.53,96.45,96.52,17829.0,95.9974,96.0372,95.9576,96.0272,17829.0
2018-09-11 14:35:00,96.53,96.53,96.43,96.46,20685.0,96.0372,96.0372,95.9377,95.9675,20685.0
2018-09-11 14:40:00,96.44,96.47,96.4,96.4,23888.0,95.9476,95.9775,95.9079,95.9079,23888.0
2018-09-11 14:45:00,96.39,96.55,96.39,96.53,20661.0,95.8979,96.0571,95.8979,96.0372,20661.0
2018-09-11 14:50:00,96.54,96.55,96.43,96.45,9253.0,96.0471,96.0571,95.9377,95.9576,9253.0
2018-09-11 14:55:00,96.43,96.43,96.36,96.4,13898.0,95.9377,95.9377,95.8681,95.9079,13898.0
2018-09-11 15:00:00,96.41,96.44,96.4,96.43,4300.0,95.9178,95.9476,95.9079,95.9377,4300.0
2018-09-11 15:05:00,96.41,96.42,96.3,96.3,33680.0,95.9178,95.9277,95.8084,95.8084,33680.0
2018-09-11 15:10:00,96.28,96.42,96.28,96.39,12418.0,95.7885,95.9277,95.7885,95.8979,12418.0
2018-09-11 15:15:00,96.38,96.42,96.31,96.34,28757.0,95.888,95.9277,95.8183,95.8482,28757.0
2018-09-11 15:20:00,96.34,96.4,96.31,96.31,11259.0,95.8482,95.9079,95.8183,95.8183,11259.0
2018-09-11 15:25:00,96.32,96.39,96.31,96.31,10288.0,95.8283,95.8979,95.8183,95.8183,10288.0
2018-09-11 15:30:00,96.3,96.39,96.28,96.38,15980.0,95.8084,95.8979,95.7885,95.888,15980.0
2018-09-11 15:35:00,96.39,96.43,96.37,96.38,14791.0,95.8979,95.9377,95.878,95.888,14791.0
2018-09-11 15:40:00,96.37,96.46,96.37,96.46,16439.0,95.878,95.9675,95.878,95.9675,16439.0
2018-09-11 15:45:00,96.46,96.47,96.4,96.44,17312.0,95.9675,95.9775,95.9079,95.9476,17312.0
2018-09-11 15:50:00,96.45,96.47,96.39,96.45,49630.0,95.9576,95.9775,95.8979,95.9576,49630.0
2018-09-11 15:55:00,96.44,96.56,96.41,96.55,128547.0,95.9476,96.067,95.9178,96.0571,128547.0
2018-09-12 09:30:00,96.58,96.96,96.5,96.95,42866.0,96.0869,96.465,96.0073,96.455,42866.0
2018-09-12 09:35:00,96.92,96.92,96.37,96.5,59277.0,96.4252,96.4252,95.878,96.0073,59277.0
2018-09-12 09:40:00,96.47,96.6,96.37,96.59,21783.0,95.9775,96.1068,95.878,96.0969,21783.0
2018-09-12 09:45:00,96.59,96.65,96.53,96.55,43946.0,96.0969,96.1566,96.0372,96.0571,43946.0
2018-09-12 09:50:00,96.57,96.64,96.21,96.27,23779.0,96.077,96.1466,95.7188,95.7785,23779.0
2018-09-12 09:55:00,96.27,96.36,95.98,96.05,47342.0,95.7785,95.8681,95.49,95.5596,47342.0
2018-09-12 10:00:00,96.0,96.2,96.0,96.08,104686.0,95.5099,95.7089,95.5099,95.5895,104686.0
2018-09-12 10:05:00,96.07,96.12,95.96,96.05,43455.0,95.5795,95.6293,95.4701,95.5596,43455.0
2018-09-12 10:10:00,96.05,96.39,95.99,96.3,42501.0,95.5596,95.8979,95.4999,95.8084,42501.0
2018-09-12 10:15:00,96.29,96.29,96.06,96.1,11987.0,95.7984,95.7984,95.5696,95.6094,11987.0
2018-09-12 10:20:00,96.04,96.04,95.85,95.85,14726.0,95.5497,95.5497,95.3607,95.3607,14726.0
2018-09-12 10:25:00,95.88,95.89,95.71,95.77,40435.0,95.3905,95.4005,95.2214,95.2811,40435.0
2018-09-12 10:30:00,95.75,95.76,95.41,95.53,33750.0,95.2612,95.2711,94.9229,95.0423,33750.0
2018-09-12 10:35:00,95.54,95.9,95.54,95.83,59407.0,95.0522,95.4104,95.0522,95.3408,59407.0
2018-09-12 10:40:00,95.84,95.9,95.76,95.81,13929.0,95.3507,95.4104,95.2711,95.3209,13929.0
2018-09-12 10:45:00,95.79,95.79,95.46,95.46,24700.0,95.301,95.301,94.9727,94.9727,24700.0
2018-09-12 10:50:00,95.43,95.59,95.4,95.56,16394.0,94.9428,95.102,94.913,95.0721,16394.0
2018-09-12 10:55:00,95.58,95.6,95.23,95.25,36849.0,95.092,95.1119,94.7438,94.7637,36849.0
2018-09-12 11:00:00,95.22,95.5,95.14,95.37,76494.0,94.7339,95.0124,94.6543,94.8831,76494.0
2018-09-12 11:05:00,95.37,95.38,95.19,95.21,27692.0,94.8831,94.8931,94.704,94.7239,27692.0
2018-09-12 11:10:00,95.2,95.72,95.17,95.72,60688.0,94.714,95.2313,94.6841,95.2313,60688.0
2018-09-12 11:15:00,95.72,95.89,95.64,95.76,22197.0,95.2313,95.4005,95.1517,95.2711,22197.0
2018-09-12 11:20:00,95.74,95.81,95.69,95.74,7129.0,95.2512,95.3209,95.2015,95.2512,7129.0
2018-09-12 11:25:00,95.72,95.82,95.72,95.8,19550.0,95.2313,95.3308,95.2313,95.3109,19550.0
2018-09-12 11:30:00,95.83,96.05,95.83,95.96,20300.0,95.3408,95.5596,95.3408,95.4701,20300.0
2018-09-12 11:35:00,95.95,95.96,95.7,95.7,12548.0,95.4601,95.4701,95.2114,95.2114,12548.0
2018-09-12 11:40:00,95.68,95.75,95.54,95.55,5135.0,95.1915,95.2612,95.0522,95.0622,5135.0
2018-09-12 11:45:00,95.51,95.51,95.38,95.43,11852.0,95.0224,95.0224,94.8931,94.9428,11852.0
2018-09-12 11:50:00,95.36,95.36,95.02,95.33,23528.0,94.8732,94.8732,94.5349,94.8433,23528.0
2018-09-12 11:55:00,95.33,95.65,95.3,95.57,25095.0,94.8433,95.1617,94.8135,95.0821,25095.0
2018-09-12 12:00:00,95.57,95.67,95.57,95.63,3132.0,95.0821,95.1816,95.0821,95.1418,3132.0
2018-09-12 12:05:00,95.64,95.74,95.48,95.48,14269.0,95.1517,95.2512,94.9925,94.9925,14269.0
2018-09-12 12:10:00,95.51,95.62,95.49,95.62,21404.0,95.0224,95.1318,95.0025,95.1318,21404.0
2018-09-12 12:15:00,95.65,95.67,95.6,95.66,15759.0,95.1617,95.1816,95.1119,95.1716,15759.0
2018-09-12 12:20:00,95.65,95.84,95.65,95.76,13102.0,95.1617,95.3507,95.1617,95.2711,13102.0
2018-09-12 12:25:00,95.76,95.8,95.69,95.8,11210.0,95.2711,95.3109,95.2015,95.3109,11210.0
2018-09-12 12:30:00,95.8,95.81,95.65,95.68,3550.0,95.3109,95.3209,95.1617,95.1915,3550.0
2018-09-12 12:35:00,95.64,95.66,95.56,95.61,7250.0,95.1517,95.1716,95.0721,95.1219,7250.0
2018-09-12 12:40:00,95.68,95.82,95.67,95.81,2122.0,95.1915,95.3308,95.1816,95.3209,2122.0
2018-09-12 12:45:00,95.82,95.84,95.77,95.77,4780.0,95.3308,95.3507,95.2811,95.2811,4780.0
2018-09-12 12:50:00,95.8,95.83,95.77,95.78,18100.0,95.3109,95.3408,95.2811,95.291,18100.0
2018-09-12 12:55:00,95.76,95.77,95.69,95.73,2582.0,95.2711,95.2811,95.2015,95.2413,2582.0
2018-09-12 13:00:00,95.76,95.89,95.66,95.71,7538.0,95.2711,95.4005,95.1716,95.2214,7538.0
2018-09-12 13:05:00,95.68,95.78,95.68,95.73,4533.0,95.1915,95.291,95.1915,95.2413,4533.0
2018-09-12 13:10:00,95.77,95.77,95.64,95.65,3288.0,95.2811,95.2811,95.1517,95.1617,3288.0
2018-09-12 13:15:00,95.66,95.72,95.56,95.72,14155.0,95.1716,95.2313,95.0721,95.2313,14155.0
2018-09-12 13:20:00,95.73,95.82,95.73,95.81,3990.0,95.2413,95.3308,95.2413,95.3209,3990.0
2018-09-12 13:25:00,95.83,95.87,95.76,95.81,2240.0,95.3408,95.3806,95.2711,95.3209,2240.0
2018-09-12 13:30:00,95.82,95.93,95.82,95.86,1805.0,95.3308,95.4403,95.3308,95.3706,1805.0
2018-09-12 13:35:00,95.84,95.95,95.84,95.91,20663.0,95.3507,95.4601,95.3507,95.4204,20663.0
2018-09-12 13:40:00,95.9,95.95,95.81,95.82,23503.0,95.4104,95.4601,95.3209,95.3308,23503.0
2018-09-12 13:45:00,95.78,95.86,95.73,95.84,7758.0,95.291,95.3706,95.2413,95.3507,7758.0
2018-09-12 13:50:00,95.88,95.92,95.8,95.9,6416.0,95.3905,95.4303,95.3109,95.4104,6416.0
2018-09-12 13:55:00,95.83,95.88,95.81,95.88,9492.0,95.3408,95.3905,95.3209,95.3905,9492.0
2018-09-12 14:00:00,95.91,95.97,95.9,95.95,6780.0,95.4204,95.48,95.4104,95.4601,6780.0
2018-09-12 14:05:00,95.97,95.97,95.76,95.8,14184.0,95.48,95.48,95.2711,95.3109,14184.0
2018-09-12 14:10:00,95.83,95.94,95.81,95.82,6043.0,95.3408,95.4502,95.3209,95.3308,6043.0
2018-09-12 14:15:00,95.8,95.92,95.78,95.83,15073.0,95.3109,95.4303,95.291,95.3408,15073.0
2018-09-12 14:20:00,95.85,95.93,95.8,95.92,65407.0,95.3607,95.4403,95.3109,95.4303,65407.0
2018-09-12 14:25:00,95.93,95.97,95.81,95.82,33631.0,95.4403,95.48,95.3209,95.3308,33631.0
2018-09-12 14:30:00,95.87,95.91,95.81,95.87,15171.0,95.3806,95.4204,95.3209,95.3806,15171.0
2018-09-12 14:35:00,95.88,95.97,95.84,95.97,5481.0,95.3905,95.48,95.3507,95.48,5481.0
2018-09-12 14:40:00,95.96,95.97,95.84,95.85,55572.0,95.4701,95.48,95.3507,95.3607,55572.0
2018-09-12 14:45:00,95.87,95.96,95.75,95.94,10777.0,95.3806,95.4701,95.2612,95.4502,10777.0
2018-09-12 14:50:00,95.98,95.98,95.84,95.89,7501.0,95.49,95.49,95.3507,95.4005,7501.0
2018-09-12 14:55:00,95.89,95.95,95.87,95.87,4632.0,95.4005,95.4601,95.3806,95.3806,4632.0
2018-09-12 15:00:00,95.89,95.99,95.89,95.95,9956.0,95.4005,95.4999,95.4005,95.4601,9956.0
2018-09-12 15:05:00,95.94,96.01,95.88,95.89,10498.0,95.4502,95.5198,95.3905,95.4005,10498.0
2018-09-12 15:10:00,95.91,96.0,95.91,95.93,9178.0,95.4204,95.5099,95.4204,95.4403,9178.0
2018-09-12 15:15:00,95.95,96.02,95.92,95.98,5811.0,95.4601,95.5298,95.4303,95.49,5811.0
2018-09-12 15:20:00,95.97,96.07,95.97,96.07,9554.0,95.48,95.5795,95.48,95.5795,9554.0
2018-09-12 15:25:00,96.06,96.1,96.05,96.1,22215.0,95.5696,95.6094,95.5596,95.6094,22215.0
2018-09-12 15:30:00,96.12,96.2,96.09,96.16,40785.0,95.6293,95.7089,95.5994,95.6691,40785.0
2018-09-12 15:35:00,96.17,96.21,96.13,96.19,17314.0,95.679,95.7188,95.6392,95.6989,17314.0
2018-09-12 15:40:00,96.2,96.24,96.18,96.22,17909.0,95.7089,95.7487,95.689,95.7288,17909.0
2018-09-12 15:45:00,96.22,96.22,96.07,96.1,42963.0,95.7288,95.7288,95.5795,95.6094,42963.0
2018-09-12 15:50:00,96.12,96.16,96.05,96.09,56398.0,95.6293,95.6691,95.5596,95.5994,56398.0
2018-09-12 15:55:00,96.08,96.08,95.99,96.02,137117.0,95.5895,95.5895,95.4999,95.5298,137117.0
2018-09-13 09:30:00,96.65,96.87,96.41,96.52,102203.0,96.1566,96.3755,95.9178,96.0272,102203.0
2018-09-13 09:35:00,96.51,96.76,96.43,96.64,47572.0,96.0173,96.266,95.9377,96.1466,47572.0
2018-09-13 09:40:00,96.62,96.82,96.48,96.71,52745.0,96.1267,96.3257,95.9874,96.2163,52745.0
2018-09-13 09:45:00,96.74,96.81,96.47,96.68,42804.0,96.2461,96.3158,95.9775,96.1864,42804.0
2018-09-13 09:50:00,96.68,96.68,96.28,96.42,26077.0,96.1864,96.1864,95.7885,95.9277,26077.0
2018-09-13 09:55:00,96.43,96.57,96.42,96.54,14632.0,95.9377,96.077,95.9277,96.0471,14632.0
2018-09-13 10:00:00,96.53,96.72,96.49,96.53,47600.0,96.0372,96.2262,95.9974,96.0372,47600.0
2018-09-13 10:05:00,96.52,96.77,96.52,96.71,15463.0,96.0272,96.276,96.0272,96.2163,15463.0
2018-09-13 10:10:00,96.72,96.81,96.68,96.69,26323.0,96.2262,96.3158,96.1864,96.1964,26323.0
2018-09-13 10:15:00,96.65,96.75,96.38,96.38,25910.0,96.1566,96.2561,95.888,95.888,25910.0
2018-09-13 10:20:00,96.35,96.42,96.08,96.19,77286.0,95.8581,95.9277,95.5895,95.6989,77286.0
2018-09-13 10:25:00,96.17,96.22,96.08,96.15,22444.0,95.679,95.7288,95.5895,95.6591,22444.0
2018-09-13 10:30:00,96.15,96.25,96.14,96.21,5306.0,95.6591,95.7586,95.6492,95.7188,5306.0
2018-09-13 10:35:00,96.21,96.22,95.75,95.78,69973.0,95.7188,95.7288,95.2612,95.291,69973.0
2018-09-13 10:40:00,95.78,95.81,95.63,95.75,29033.0,95.291,95.3209,95.1418,95.2612,29033.0
2018-09-13 10:45:00,95.74,95.91,95.73,95.85,10229.0,95.2512,95.4204,95.2413,95.3607,10229.0
2018-09-13 10:50:00,95.82,96.04,95.72,96.0,71911.0,95.3308,95.5497,95.2313,95.5099,71911.0
2018-09-13 10:55:00,96.01,96.08,95.83,95.9,21073.0,95.5198,95.5895,95.3408,95.4104,21073.0
2018-09-13 11:00:00,95.9,95.93,95.79,95.9,21123.0,95.4104,95.4403,95.301,95.4104,21123.0
2018-09-13 11:05:00,95.95,96.1,95.94,96.0,12088.0,95.4601,95.6094,95.4502,95.5099,12088.0
2018-09-13 11:10:00,96.02,96.05,95.89,96.02,10488.0,95.5298,95.5596,95.4005,95.5298,10488.0
2018-09-13 11:15:00,96.03,96.03,95.92,95.98,3437.0,95.5397,95.5397,95.4303,95.49,3437.0
2018-09-13 11:20:00,95.98,96.07,95.95,96.01,23347.0,95.49,95.5795,95.4601,95.5198,23347.0
2018-09-13 11:25:00,95.96,96.06,95.95,96.01,11368.0,95.4701,95.5696,95.4601,95.5198,11368.0
2018-09-13 11:30:00,96.02,96.02,95.8,95.91,16188.0,95.5298,95.5298,95.3109,95.4204,16188.0
2018-09-13 11:35:00,95.9,96.06,95.9,96.06,6081.0,95.4104,95.5696,95.4104,95.5696,6081.0
2018-09-13 11:40:00,96.05,96.21,96.02,96.16,22371.0,95.5596,95.7188,95.5298,95.6691,22371.0
2018-09-13 11:45:00,96.19,96.22,96.12,96.18,12735.0,95.6989,95.7288,95.6293,95.689,12735.0
2018-09-13 11:50:00,96.19,96.31,96.19,96.29,25705.0,95.6989,95.8183,95.6989,95.7984,25705.0
2018-09-13 11:55:00,96.31,96.34,96.27,96.33,18774.0,95.8183,95.8482,95.7785,95.8382,18774.0
2018-09-13 12:00:00,96.33,96.35,96.26,96.28,23342.0,95.8382,95.8581,95.7686,95.7885,23342.0
2018-09-13 12:05:00,96.27,96.3,96.24,96.29,28766.0,95.7785,95.8084,95.7487,95.7984,28766.0
2018-09-13 12:10:00,96.27,96.35,96.25,96.35,15037.0,95.7785,95.8581,95.7586,95.8581,15037.0
2018-09-13 12:15:00,96.32,96.38,96.22,96.31,52151.0,95.8283,95.888,95.7288,95.8183,52151.0
2018-09-13 12:20:00,96.34,96.36,96.18,96.18,3978.0,95.8482,95.8681,95.689,95.689,3978.0
2018-09-13 12:25:00,96.18,96.21,96.09,96.09,4530.0,95.689,95.7188,95.5994,95.5994,4530.0
2018-09-13 12:30:00,96.12,96.23,96.09,96.22,23512.0,95.6293,95.7387,95.5994,95.7288,23512.0
2018-09-13 12:35:00,96.23,96.3,96.19,96.3,13299.0,95.7387,95.8084,95.6989,95.8084,13299.0
2018-09-13 12:40:00,96.29,96.29,96.14,96.14,6451.0,95.7984,95.7984,95.6492,95.6492,6451.0
2018-09-13 12:45:00,96.13,96.18,96.11,96.18,6335.0,95.6392,95.689,95.6193,95.689,6335.0
2018-09-13 12:50:00,96.14,96.17,96.12,96.14,6523.0,95.6492,95.679,95.6293,95.6492,6523.0
2018-09-13 12:55:00,96.13,96.2,96.11,96.2,5641.0,95.6392,95.7089,95.6193,95.7089,5641.0
2018-09-13 13:00:00,96.19,96.23,96.18,96.22,3415.0,95.6989,95.7387,95.689,95.7288,3415.0
2018-09-13 13:05:00,96.24,96.25,96.1,96.1,8154.0,95.7487,95.7586,95.6094,95.6094,8154.0
2018-09-13 13:10:00,96.11,96.11,96.04,96.11,10599.0,95.6193,95.6193,95.5497,95.6193,10599.0
2018-09-13 13:15:00,96.13,96.16,96.09,96.12,5467.0,95.6392,95.6691,95.5994,95.6293,5467.0
2018-09-13 13:20:00,96.11,96.18,96.07,96.07,19619.0,95.6193,95.689,95.5795,95.5795,19619.0
2018-09-13 13:25:00,96.09,96.12,96.04,96.08,17167.0,95.5994,95.6293,95.5497,95.5895,17167.0
2018-09-13 13:30:00,96.06,96.13,96.06,96.09,23443.0,95.5696,95.6392,95.5696,95.5994,23443.0
2018-09-13 13:35:00,96.08,96.15,96.05,96.14,23060.0,95.5895,95.6591,95.5596,95.6492,23060.0
2018-09-13 13:40:00,96.16,96.18,96.09,96.12,8460.0,95.6691,95.689,95.5994,95.6293,8460.0
2018-09-13 13:45:00,96.14,96.16,96.01,96.04,23219.0,95.6492,95.6691,95.5198,95.5497,23219.0
2018-09-13 13:50:00,96.05,96.06,95.99,96.02,17053.0,95.5596,95.5696,95.4999,95.5298,17053.0
2018-09-13 13:55:00,96.03,96.04,95.91,95.92,6860.0,95.5397,95.5497,95.4204,95.4303,6860.0
2018-09-13 14:00:00,95.92,95.97,95.8,95.96,35008.0,95.4303,95.48,95.3109,95.4701,35008.0
2018-09-13 14:05:00,95.98,96.02,95.91,95.97,54798.0,95.49,95.5298,95.4204,95.48,54798.0
2018-09-13 14:10:00,95.93,95.98,95.89,95.96,15844.0,95.4403,95.49,95.4005,95.4701,15844.0
2018-09-13 14:15:00,95.94,95.95,95.73,95.77,20848.0,95.4502,95.4601,95.2413,95.2811,20848.0
2018-09-13 14:20:00,95.77,95.91,95.73,95.9,8838.0,95.2811,95.4204,95.2413,95.4104,8838.0
2018-09-13 14:25:00,95.91,96.11,95.9,96.06,13464.0,95.4204,95.6193,95.4104,95.5696,13464.0
2018-09-13 14:30:00,96.06,96.1,96.02,96.03,6258.0,95.5696,95.6094,95.5298,95.5397,6258.0
2018-09-13 14:35:00,96.04,96.08,95.98,96.05,17914.0,95.5497,95.5895,95.49,95.5596,17914.0
2018-09-13 14:40:00,96.07,96.07,96.02,96.05,85792.0,95.5795,95.5795,95.5298,95.5596,85792.0
2018-09-13 14:45:00,96.06,96.07,96.02,96.04,67159.0,95.5696,95.5795,95.5298,95.5497,67159.0
2018-09-13 14:50:00,96.04,96.04,95.91,95.92,57902.0,95.5497,95.5497,95.4204,95.4303,57902.0
2018-09-13 14:55:00,95.91,95.96,95.87,95.95,53830.0,95.4204,95.4701,95.3806,95.4601,53830.0
2018-09-13 15:00:00,95.95,95.96,95.87,95.89,23792.0,95.4601,95.4701,95.3806,95.4005,23792.0
2018-09-13 15:05:00,95.88,95.92,95.86,95.89,20631.0,95.3905,95.4303,95.3706,95.4005,20631.0
2018-09-13 15:10:00,95.88,95.91,95.85,95.86,16698.0,95.3905,95.4204,95.3607,95.3706,16698.0
2018-09-13 15:15:00,95.86,95.86,95.74,95.79,21295.0,95.3706,95.3706,95.2512,95.301,21295.0
2018-09-13 15:20:00,95.79,95.86,95.77,95.77,18398.0,95.301,95.3706,95.2811,95.2811,18398.0
2018-09-13 15:25:00,95.76,95.83,95.75,95.8,8124.0,95.2711,95.3408,95.2612,95.3109,8124.0
2018-09-13 15:30:00,95.79,95.79,95.68,95.73,16709.0,95.301,95.301,95.1915,95.2413,16709.0
2018-09-13 15:35:00,95.73,95.75,95.68,95.7,23060.0,95.2413,95.2612,95.1915,95.2114,23060.0
2018-09-13 15:40:00,95.71,95.71,95.57,95.59,60668.0,95.2214,95.2214,95.0821,95.102,60668.0
2018-09-13 15:45:00,95.59,95.64,95.53,95.61,21262.0,95.102,95.1517,95.0423,95.1219,21262.0
2018-09-13 15:50:00,95.61,95.72,95.61,95.71,58500.0,95.1219,95.2313,95.1219,95.2214,58500.0
2018-09-13 15:55:00,95.7,95.94,95.7,95.93,68866.0,95.2114,95.4502,95.2114,95.4403,68866.0
2018-09-14 09:30:00,96.15,96.23,95.9,95.91,33159.0,95.6591,95.7387,95.4104,95.4204,33159.0
2018-09-14 09:35:00,95.88,96.35,95.76,96.29,54511.0,95.3905,95.8581,95.2711,95.7984,54511.0
2018-09-14 09:40:00,96.3,96.4,96.17,96.25,54177.0,95.8084,95.9079,95.679,95.7586,54177.0
2018-09-14 09:45:00,96.21,96.26,95.87,95.87,41720.0,95.7188,95.7686,95.3806,95.3806,41720.0
2018-09-14 09:50:00,95.86,95.98,95.62,95.75,40420.0,95.3706,95.49,95.1318,95.2612,40420.0
2018-09-14 09:55:00,95.74,95.92,95.71,95.86,11128.0,95.2512,95.4303,95.2214,95.3706,11128.0
2018-09-14 10:00:00,95.88,96.05,95.7,95.78,51511.0,95.3905,95.5596,95.2114,95.291,51511.0
2018-09-14 10:05:00,95.78,95.91,95.78,95.79,16044.0,95.291,95.4204,95.291,95.301,16044.0
2018-09-14 10:10:00,95.79,95.96,95.79,95.82,12802.0,95.301,95.4701,95.301,95.3308,12802.0
2018-09-14 10:15:00,95.83,96.44,95.83,96.37,51770.0,95.3408,95.9476,95.3408,95.878,51770.0
2018-09-14 10:20:00,96.37,96.53,96.36,96.44,30012.0,95.878,96.0372,95.8681,95.9476,30012.0
2018-09-14 10:25:00,96.43,96.5,96.34,96.39,24192.0,95.9377,96.0073,95.8482,95.8979,24192.0
2018-09-14 10:30:00,96.4,96.67,96.4,96.5,65693.0,95.9079,96.1765,95.9079,96.0073,65693.0
2018-09-14 10:35:00,96.51,96.63,96.47,96.55,77945.0,96.0173,96.1367,95.9775,96.0571,77945.0
2018-09-14 10:40:00,96.49,96.53,96.37,96.53,57578.0,95.9974,96.0372,95.878,96.0372,57578.0
2018-09-14 10:45:00,96.53,96.65,96.48,96.55,28569.0,96.0372,96.1566,95.9874,96.0571,28569.0
2018-09-14 10:50:00,96.54,96.66,96.47,96.66,32311.0,96.0471,96.1665,95.9775,96.1665,32311.0
2018-09-14 10:55:00,96.64,96.79,96.62,96.69,24580.0,96.1466,96.2959,96.1267,96.1964,24580.0
2018-09-14 11:00:00,96.65,96.83,96.52,96.8,108141.0,96.1566,96.3357,96.0272,96.3058,108141.0
2018-09-14 11:05:00,96.85,96.92,96.83,96.83,49232.0,96.3556,96.4252,96.3357,96.3357,49232.0
2018-09-14 11:10:00,96.83,96.87,96.71,96.77,105498.0,96.3357,96.3755,96.2163,96.276,105498.0
2018-09-14 11:15:00,96.8,96.83,96.64,96.65,22655.0,96.3058,96.3357,96.1466,96.1566,22655.0
2018-09-14 11:20:00,96.65,96.66,96.45,96.62,29233.0,96.1566,96.1665,95.9576,96.1267,29233.0
2018-09-14 11:25:00,96.71,96.73,96.64,96.73,3068.0,96.2163,96.2362,96.1466,96.2362,3068.0
2018-09-14 11:30:00,96.79,96.83,96.61,96.65,17574.0,96.2959,96.3357,96.1168,96.1566,17574.0
2018-09-14 11:35:00,96.64,96.71,96.62,96.62,4147.0,96.1466,96.2163,96.1267,96.1267,4147.0
2018-09-14 11:40:00,96.6,96.75,96.59,96.73,5355.0,96.1068,96.2561,96.0969,96.2362,5355.0
2018-09-14 11:45:00,96.69,96.72,96.59,96.59,5621.0,96.1964,96.2262,96.0969,96.0969,5621.0
2018-09-14 11:50:00,96.57,96.67,96.57,96.6,7900.0,96.077,96.1765,96.077,96.1068,7900.0
2018-09-14 11:55:00,96.6,96.6,96.48,96.48,19798.0,96.1068,96.1068,95.9874,95.9874,19798.0
2018-09-14 12:00:00,96.47,96.47,96.04,96.18,27621.0,95.9775,95.9775,95.5497,95.689,27621.0
2018-09-14 12:05:00,96.14,96.15,95.89,95.93,56047.0,95.6492,95.6591,95.4005,95.4403,56047.0
2018-09-14 12:10:00,95.9,95.99,95.86,95.97,33284.0,95.4104,95.4999,95.3706,95.48,33284.0
2018-09-14 12:15:00,95.96,96.13,95.92,95.92,31697.0,95.4701,95.6392,95.4303,95.4303,31697.0
2018-09-14 12:20:00,95.92,95.98,95.63,95.66,52232.0,95.4303,95.49,95.1418,95.1716,52232.0
2018-09-14 12:25:00,95.66,95.84,95.66,95.79,23431.0,95.1716,95.3507,95.1716,95.301,23431.0
2018-09-14 12:30:00,95.78,95.78,95.65,95.7,30591.0,95.291,95.291,95.1617,95.2114,30591.0
2018-09-14 12:35:00,95.71,95.75,95.6,95.74,19136.0,95.2214,95.2612,95.1119,95.2512,19136.0
2018-09-14 12:40:00,95.75,95.82,95.73,95.8,28053.0,95.2612,95.3308,95.2413,95.3109,28053.0
2018-09-14 12:45:00,95.75,95.99,95.74,95.95,27843.0,95.2612,95.4999,95.2512,95.4601,27843.0
2018-09-14 12:50:00,95.95,95.96,95.85,95.86,11441.0,95.4601,95.4701,95.3607,95.3706,11441.0
2018-09-14 12:55:00,95.84,95.95,95.77,95.77,17940.0,95.3507,95.4601,95.2811,95.2811,17940.0
2018-09-14 13:00:00,95.76,95.8,95.69,95.73,23575.0,95.2711,95.3109,95.2015,95.2413,23575.0
2018-09-14 13:05:00,95.75,95.75,95.57,95.59,38602.0,95.2612,95.2612,95.0821,95.102,38602.0
2018-09-14 13:10:00,95.55,95.72,95.51,95.67,40457.0,95.0622,95.2313,95.0224,95.1816,40457.0
2018-09-14 13:15:00,95.7,95.92,95.67,95.92,30527.0,95.2114,95.4303,95.1816,95.4303,30527.0
2018-09-14 13:20:00,95.91,96.0,95.87,95.92,20450.0,95.4204,95.5099,95.3806,95.4303,20450.0
2018-09-14 13:25:00,95.97,96.03,95.97,95.99,4825.0,95.48,95.5397,95.48,95.4999,4825.0
2018-09-14 13:30:00,95.97,96.05,95.96,95.96,3445.0,95.48,95.5596,95.4701,95.4701,3445.0
2018-09-14 13:35:00,95.98,95.99,95.93,95.93,13472.0,95.49,95.4999,95.4403,95.4403,13472.0
2018-09-14 13:40:00,95.93,95.93,95.8,95.86,25970.0,95.4403,95.4403,95.3109,95.3706,25970.0
2018-09-14 13:45:00,95.87,95.88,95.81,95.81,12161.0,95.3806,95.3905,95.3209,95.3209,12161.0
2018-09-14 13:50:00,95.84,95.97,95.81,95.97,15900.0,95.3507,95.48,95.3209,95.48,15900.0
2018-09-14 13:55:00,95.97,96.0,95.93,95.96,4182.0,95.48,95.5099,95.4403,95.4701,4182.0
2018-09-14 14:00:00,95.97,96.04,95.94,95.94,3274.0,95.48,95.5497,95.4502,95.4502,3274.0
2018-09-14 14:05:00,95.94,95.94,95.87,95.89,1859.0,95.4502,95.4502,95.3806,95.4005,1859.0
2018-09-14 14:10:00,95.91,95.97,95.88,95.94,7573.0,95.4204,95.48,95.3905,95.4502,7573.0
2018-09-14 14:15:00,95.96,95.99,95.92,95.92,1566.0,95.4701,95.4999,95.4303,95.4303,1566.0
2018-09-14 14:20:00,95.89,95.9,95.76,95.8,5073.0,95.4005,95.4104,95.2711,95.3109,5073.0
2018-09-14 14:25:00,95.82,95.86,95.8,95.82,13723.0,95.3308,95.3706,95.3109,95.3308,13723.0
2018-09-14 14:30:00,95.84,95.91,95.84,95.9,1987.0,95.3507,95.4204,95.3507,95.4104,1987.0
2018-09-14 14:35:00,95.93,95.93,95.89,95.89,3730.0,95.4403,95.4403,95.4005,95.4005,3730.0
2018-09-14 14:40:00,95.87,95.89,95.82,95.82,2301.0,95.3806,95.4005,95.3308,95.3308,2301.0
2018-09-14 14:45:00,95.81,95.84,95.77,95.82,4352.0,95.3209,95.3507,95.2811,95.3308,4352.0
2018-09-14 14:50:00,95.82,95.86,95.8,95.86,5495.0,95.3308,95.3706,95.3109,95.3706,5495.0
2018-09-14 14:55:00,95.86,95.88,95.83,95.84,5580.0,95.3706,95.3905,95.3408,95.3507,5580.0
2018-09-14 15:00:00,95.83,95.87,95.82,95.85,13045.0,95.3408,95.3806,95.3308,95.3607,13045.0
2018-09-14 15:05:00,95.85,95.89,95.77,95.77,61978.0,95.3607,95.4005,95.2811,95.2811,61978.0
2018-09-14 15:10:00,95.78,95.78,95.74,95.75,23162.0,95.291,95.291,95.2512,95.2612,23162.0
2018-09-14 15:15:00,95.75,95.81,95.75,95.8,24596.0,95.2612,95.3209,95.2612,95.3109,24596.0
2018-09-14 15:20:00,95.79,95.83,95.78,95.82,26929.0,95.301,95.3408,95.291,95.3308,26929.0
2018-09-14 15:25:00,95.81,95.81,95.74,95.74,23059.0,95.3209,95.3209,95.2512,95.2512,23059.0
2018-09-14 15:30:00,95.75,95.84,95.75,95.82,27052.0,95.2612,95.3507,95.2612,95.3308,27052.0
2018-09-14 15:35:00,95.81,95.88,95.81,95.87,24944.0,95.3209,95.3905,95.3209,95.3806,24944.0
2018-09-14 15:40:00,95.88,95.89,95.83,95.88,13890.0,95.3905,95.4005,95.3408,95.3905,13890.0
2018-09-14 15:45:00,95.88,95.96,95.88,95.96,28293.0,95.3905,95.4701,95.3905,95.4701,28293.0
2018-09-14 15:50:00,95.97,96.01,95.92,95.98,46979.0,95.48,95.5198,95.4303,95.49,46979.0
2018-09-14 15:55:00,95.98,96.0,95.86,95.9,103249.0,95.49,95.5099,95.3706,95.4104,103249.0
2018-09-17 09:30:00,95.51,96.12,95.51,95.76,28211.0,95.0224,95.6293,95.0224,95.2711,28211.0
2018-09-17 09:35:00,95.75,95.75,95.12,95.17,66545.0,95.2612,95.2612,94.6344,94.6841,66545.0
2018-09-17 09:40:00,95.14,95.14,94.88,95.03,75086.0,94.6543,94.6543,94.3956,94.5448,75086.0
2018-09-17 09:45:00,95.04,95.08,94.96,95.01,27437.0,94.5548,94.5946,94.4752,94.5249,27437.0
2018-09-17 09:50:00,94.98,95.25,94.89,95.18,76964.0,94.4951,94.7637,94.4056,94.6941,76964.0
2018-09-17 09:55:00,95.18,95.18,94.9,95.01,37561.0,94.6941,94.6941,94.4155,94.5249,37561.0
2018-09-17 10:00:00,95.02,95.04,94.63,94.9,54003.0,94.5349,94.5548,94.1469,94.4155,54003.0
2018-09-17 10:05:00,94.89,94.98,94.67,94.75,39331.0,94.4056,94.4951,94.1867,94.2663,39331.0
2018-09-17 10:10:00,94.71,94.75,94.53,94.6,46556.0,94.2265,94.2663,94.0474,94.117,46556.0
2018-09-17 10:15:00,94.6,94.83,94.48,94.83,26835.0,94.117,94.3459,93.9977,94.3459,26835.0
2018-09-17 10:20:00,94.81,95.07,94.8,95.04,96404.0,94.326,94.5846,94.316,94.5548,96404.0
2018-09-17 10:25:00,95.05,95.1,94.84,94.85,50602.0,94.5647,94.6145,94.3558,94.3658,50602.0
2018-09-17 10:30:00,94.82,94.82,94.65,94.68,30397.0,94.3359,94.3359,94.1668,94.1966,30397.0
2018-09-17 10:35:00,94.67,94.84,94.64,94.67,28629.0,94.1867,94.3558,94.1568,94.1867,28629.0
2018-09-17 10:40:00,94.69,94.88,94.67,94.73,21649.0,94.2066,94.3956,94.1867,94.2464,21649.0
2018-09-17 10:45:00,94.74,94.76,94.57,94.59,54981.0,94.2563,94.2762,94.0872,94.1071,54981.0
2018-09-17 10:50:00,94.61,94.82,94.56,94.8,41107.0,94.127,94.3359,94.0772,94.316,41107.0
2018-09-17 10:55:00,94.7,94.8,94.66,94.76,10235.0,94.2165,94.316,94.1767,94.2762,10235.0
2018-09-17 11:00:00,94.75,95.09,94.75,95.02,31564.0,94.2663,94.6045,94.2663,94.5349,31564.0
2018-09-17 11:05:00,95.01,95.2,94.93,95.16,32604.0,94.5249,94.714,94.4454,94.6742,32604.0
2018-09-17 11:10:00,95.19,95.3,95.15,95.22,18979.0,94.704,94.8135,94.6642,94.7339,18979.0
2018-09-17 11:15:00,95.24,95.34,95.07,95.09,32298.0,94.7538,94.8533,94.5846,94.6045,32298.0
2018-09-17 11:20:00,95.11,95.22,95.08,95.13,9963.0,94.6244,94.7339,94.5946,94.6443,9963.0
2018-09-17 11:25:00,95.14,95.14,94.94,95.0,6306.0,94.6543,94.6543,94.4553,94.515,6306.0
2018-09-17 11:30:00,95.01,95.16,95.01,95.1,5706.0,94.5249,94.6742,94.5249,94.6145,5706.0
2018-09-17 11:35:00,95.12,95.15,94.99,95.06,9554.0,94.6344,94.6642,94.5051,94.5747,9554.0
2018-09-17 11:40:00,95.01,95.13,95.01,95.1,13293.0,94.5249,94.6443,94.5249,94.6145,13293.0
2018-09-17 11:45:00,95.1,95.12,94.88,95.05,149115.0,94.6145,94.6344,94.3956,94.5647,149115.0
2018-09-17 11:50:00,95.06,95.18,95.03,95.11,7100.0,94.5747,94.6941,94.5448,94.6244,7100.0
2018-09-17 11:55:00,95.1,95.15,95.03,95.09,7889.0,94.6145,94.6642,94.5448,94.6045,7889.0
2018-09-17 12:00:00,95.12,95.26,95.12,95.26,17210.0,94.6344,94.7737,94.6344,94.7737,17210.0
2018-09-17 12:05:00,95.23,95.27,95.13,95.17,10384.0,94.7438,94.7836,94.6443,94.6841,10384.0
2018-09-17 12:10:00,95.19,95.2,95.04,95.04,4360.0,94.704,94.714,94.5548,94.5548,4360.0
2018-09-17 12:15:00,95.03,95.08,94.96,95.07,6822.0,94.5448,94.5946,94.4752,94.5846,6822.0
2018-09-17 12:20:00,95.06,95.09,94.97,95.0,28368.0,94.5747,94.6045,94.4852,94.515,28368.0
2018-09-17 12:25:00,95.0,95.01,94.72,94.74,29089.0,94.515,94.5249,94.2364,94.2563,29089.0
2018-09-17 12:30:00,94.73,94.77,94.65,94.68,25415.0,94.2464,94.2862,94.1668,94.1966,25415.0
2018-09-17 12:35:00,94.68,94.82,94.62,94.72,32920.0,94.1966,94.3359,94.1369,94.2364,32920.0
2018-09-17 12:40:00,94.71,94.74,94.66,94.74,19085.0,94.2265,94.2563,94.1767,94.2563,19085.0
2018-09-17 12:45:00,94.73,94.86,94.71,94.86,10918.0,94.2464,94.3757,94.2265,94.3757,10918.0
2018-09-17 12:50:00,94.88,94.91,94.72,94.72,13090.0,94.3956,94.4255,94.2364,94.2364,13090.0
2018-09-17 12:55:00,94.71,94.77,94.63,94.69,17983.0,94.2265,94.2862,94.1469,94.2066,17983.0
2018-09-17 13:00:00,94.68,94.76,94.6,94.62,19469.0,94.1966,94.2762,94.117,94.1369,19469.0
2018-09-17 13:05:00,94.67,94.67,94.57,94.62,22863.0,94.1867,94.1867,94.0872,94.1369,22863.0
2018-09-17 13:10:00,94.6,94.61,94.49,94.5,34078.0,94.117,94.127,94.0076,94.0176,34078.0
2018-09-17 13:15:00,94.49,94.66,94.48,94.53,36972.0,94.0076,94.1767,93.9977,94.0474,36972.0
2018-09-17 13:20:00,94.54,94.56,94.46,94.52,33156.0,94.0573,94.0772,93.9778,94.0374,33156.0
2018-09-17 13:25:00,94.51,94.53,94.39,94.43,25361.0,94.0275,94.0474,93.9081,93.9479,25361.0
2018-09-17 13:30:00,94.42,94.47,94.32,94.45,46646.0,93.938,93.9877,93.8385,93.9678,46646.0
2018-09-17 13:35:00,94.44,94.51,94.36,94.51,47759.0,93.9579,94.0275,93.8783,94.0275,47759.0
2018-09-17 13:40:00,94.51,94.58,94.45,94.54,35225.0,94.0275,94.0971,93.9678,94.0573,35225.0
2018-09-17 13:45:00,94.55,94.7,94.53,94.69,33488.0,94.0673,94.2165,94.0474,94.2066,33488.0
2018-09-17 13:50:00,94.68,94.77,94.6,94.77,37465.0,94.1966,94.2862,94.117,94.2862,37465.0
2018-09-17 13:55:00,94.8,94.86,94.67,94.71,21555.0,94.316,94.3757,94.1867,94.2265,21555.0
2018-09-17 14:00:00,94.67,94.68,94.58,94.59,11419.0,94.1867,94.1966,94.0971,94.1071,11419.0
2018-09-17 14:05:00,94.59,94.7,94.55,94.66,19357.0,94.1071,94.2165,94.0673,94.1767,19357.0
2018-09-17 14:10:00,94.63,94.8,94.58,94.78,77831.0,94.1469,94.316,94.0971,94.2961,77831.0
2018-09-17 14:15:00,94.77,94.87,94.75,94.78,18843.0,94.2862,94.3857,94.2663,94.2961,18843.0
2018-09-17 14:20:00,94.79,94.82,94.63,94.64,11824.0,94.3061,94.3359,94.1469,94.1568,11824.0
2018-09-17 14:25:00,94.63,94.78,94.63,94.64,31195.0,94.1469,94.2961,94.1469,94.1568,31195.0
2018-09-17 14:30:00,94.64,94.76,94.63,94.7,19211.0,94.1568,94.2762,94.1469,94.2165,19211.0
2018-09-17 14:35:00,94.71,94.71,94.57,94.62,32839.0,94.2265,94.2265,94.0872,94.1369,32839.0
2018-09-17 14:40:00,94.62,94.65,94.57,94.59,24125.0,94.1369,94.1668,94.0872,94.1071,24125.0
2018-09-17 14:45:00,94.61,94.62,94.5,94.51,44178.0,94.127,94.1369,94.0176,94.0275,44178.0
2018-09-17 14:50:00,94.51,94.69,94.49,94.61,72344.0,94.0275,94.2066,94.0076,94.127,72344.0
2018-09-17 14:55:00,94.62,94.72,94.6,94.65,54439.0,94.1369,94.2364,94.117,94.1668,54439.0
2018-09-17 15:00:00,94.65,94.69,94.63,94.66,38491.0,94.1668,94.2066,94.1469,94.1767,38491.0
2018-09-17 15:05:00,94.67,94.7,94.53,94.59,55669.0,94.1867,94.2165,94.0474,94.1071,55669.0
2018-09-17 15:10:00,94.59,94.63,94.53,94.56,56561.0,94.1071,94.1469,94.0474,94.0772,56561.0
2018-09-17 15:15:00,94.57,94.58,94.41,94.42,80432.0,94.0872,94.0971,93.928,93.938,80432.0
2018-09-17 15:20:00,94.42,94.43,94.31,94.36,59996.0,93.938,93.9479,93.8285,93.8783,59996.0
2018-09-17 15:25:00,94.37,94.38,94.28,94.32,73680.0,93.8882,93.8982,93.7987,93.8385,73680.0
2018-09-17 15:30:00,94.31,94.34,94.21,94.21,67273.0,93.8285,93.8584,93.729,93.729,67273.0
2018-09-17 15:35:00,94.22,94.26,94.11,94.13,82365.0,93.739,93.7788,93.6295,93.6494,82365.0
2018-09-17 15:40:00,94.13,94.18,94.09,94.16,79909.0,93.6494,93.6992,93.6096,93.6793,79909.0
2018-09-17 15:45:00,94.15,94.29,94.15,94.25,117237.0,93.6693,93.8086,93.6693,93.7688,117237.0
2018-09-17 15:50:00,94.24,94.24,94.05,94.08,99280.0,93.7589,93.7589,93.5698,93.5997,99280.0
2018-09-17 15:55:00,94.09,94.28,94.09,94.25,546405.0,93.6096,93.7987,93.6096,93.7688,546405.0
2018-09-18 09:30:00,94.62,94.91,94.35,94.84,88323.0,94.1369,94.4255,93.8683,94.3558,88323.0
2018-09-18 09:35:00,94.85,94.95,94.78,94.83,70574.0,94.3658,94.4653,94.2961,94.3459,70574.0
2018-09-18 09:40:00,94.88,94.94,94.48,94.59,50241.0,94.3956,94.4553,93.9977,94.1071,50241.0
2018-09-18 09:45:00,94.59,94.66,94.53,94.55,30319.0,94.1071,94.1767,94.0474,94.0673,30319.0
2018-09-18 09:50:00,94.55,94.55,94.35,94.35,85093.0,94.0673,94.0673,93.8683,93.8683,85093.0
2018-09-18 09:55:00,94.35,94.5,94.34,94.38,26163.0,93.8683,94.0176,93.8584,93.8982,26163.0
2018-09-18 10:00:00,94.41,94.74,94.34,94.74,24130.0,93.928,94.2563,93.8584,94.2563,24130.0
2018-09-18 10:05:00,94.72,94.83,94.6,94.77,43257.0,94.2364,94.3459,94.117,94.2862,43257.0
2018-09-18 10:10:00,94.74,94.83,94.65,94.8,26942.0,94.2563,94.3459,94.1668,94.316,26942.0
2018-09-18 10:15:00,94.82,94.87,94.67,94.68,11546.0,94.3359,94.3857,94.1867,94.1966,11546.0
2018-09-18 10:20:00,94.66,94.88,94.57,94.62,37379.0,94.1767,94.3956,94.0872,94.1369,37379.0
2018-09-18 10:25:00,94.64,94.73,94.51,94.54,13591.0,94.1568,94.2464,94.0275,94.0573,13591.0
2018-09-18 10:30:00,94.52,94.55,94.2,94.21,49827.0,94.0374,94.0673,93.7191,93.729,49827.0
2018-09-18 10:35:00,94.22,94.44,94.22,94.44,12912.0,93.739,93.9579,93.739,93.9579,12912.0
2018-09-18 10:40:00,94.4,94.6,94.36,94.59,14112.0,93.9181,94.117,93.8783,94.1071,14112.0
2018-09-18 10:45:00,94.57,94.76,94.57,94.66,15052.0,94.0872,94.2762,94.0872,94.1767,15052.0
2018-09-18 10:50:00,94.66,94.72,94.6,94.69,18292.0,94.1767,94.2364,94.117,94.2066,18292.0
2018-09-18 10:55:00,94.66,94.84,94.62,94.8,19270.0,94.1767,94.3558,94.1369,94.316,19270.0
2018-09-18 11:00:00,94.78,94.83,94.55,94.7,14720.0,94.2961,94.3459,94.0673,94.2165,14720.0
2018-09-18 11:05:00,94.67,94.83,94.65,94.73,24320.0,94.1867,94.3459,94.1668,94.2464,24320.0
2018-09-18 11:10:00,94.73,94.84,94.66,94.84,43646.0,94.2464,94.3558,94.1767,94.3558,43646.0
2018-09-18 11:15:00,94.82,95.04,94.82,94.88,147115.0,94.3359,94.5548,94.3359,94.3956,147115.0
2018-09-18 11:20:00,94.89,95.06,94.88,95.0,35514.0,94.4056,94.5747,94.3956,94.515,35514.0
2018-09-18 11:25:00,95.01,95.19,94.99,95.18,66501.0,94.5249,94.704,94.5051,94.6941,66501.0
2018-09-18 11:30:00,95.16,95.25,95.11,95.19,118011.0,94.6742,94.7637,94.6244,94.704,118011.0
2018-09-18 11:35:00,95.2,95.32,95.18,95.24,39350.0,94.714,94.8334,94.6941,94.7538,39350.0
2018-09-18 11:40:00,95.26,95.36,95.2,95.34,52321.0,94.7737,94.8732,94.714,94.8533,52321.0
2018-09-18 11:45:00,95.34,95.39,95.3,95.36,44156.0,94.8533,94.903,94.8135,94.8732,44156.0
2018-09-18 11:50:00,95.36,95.41,95.3,95.34,13877.0,94.8732,94.9229,94.8135,94.8533,13877.0
2018-09-18 11:55:00,95.35,95.42,95.23,95.28,14931.0,94.8632,94.9329,94.7438,94.7936,14931.0
2018-09-18 12:00:00,95.28,95.42,95.28,95.33,10048.0,94.7936,94.9329,94.7936,94.8433,10048.0
2018-09-18 12:05:00,95.33,95.46,95.33,95.43,15914.0,94.8433,94.9727,94.8433,94.9428,15914.0
2018-09-18 12:10:00,95.43,95.45,95.28,95.29,11765.0,94.9428,94.9627,94.7936,94.8035,11765.0
2018-09-18 12:15:00,95.26,95.27,95.16,95.22,11132.0,94.7737,94.7836,94.6742,94.7339,11132.0
2018-09-18 12:20:00,95.21,95.27,95.18,95.2,17199.0,94.7239,94.7836,94.6941,94.714,17199.0
2018-09-18 12:25:00,95.2,95.2,95.09,95.09,13191.0,94.714,94.714,94.6045,94.6045,13191.0
2018-09-18 12:30:00,95.06,95.14,95.0,95.02,10709.0,94.5747,94.6543,94.515,94.5349,10709.0
2018-09-18 12:35:00,95.02,95.05,94.95,94.97,39334.0,94.5349,94.5647,94.4653,94.4852,39334.0
2018-09-18 12:40:00,94.98,95.02,94.88,94.98,30796.0,94.4951,94.5349,94.3956,94.4951,30796.0
2018-09-18 12:45:00,95.0,95.04,94.95,94.97,12223.0,94.515,94.5548,94.4653,94.4852,12223.0
2018-09-18 12:50:00,94.96,95.01,94.93,94.93,9758.0,94.4752,94.5249,94.4454,94.4454,9758.0
2018-09-18 12:55:00,94.92,95.15,94.92,95.13,17959.0,94.4354,94.6642,94.4354,94.6443,17959.0
2018-09-18 13:00:00,95.15,95.3,95.15,95.25,18830.0,94.6642,94.8135,94.6642,94.7637,18830.0
2018-09-18 13:05:00,95.24,95.35,95.22,95.28,13406.0,94.7538,94.8632,94.7339,94.7936,13406.0
2018-09-18 13:10:00,95.25,95.36,95.25,95.34,10383.0,94.7637,94.8732,94.7637,94.8533,10383.0
2018-09-18 13:15:00,95.35,95.45,95.35,95.42,11513.0,94.8632,94.9627,94.8632,94.9329,11513.0
2018-09-18 13:20:00,95.44,95.45,95.35,95.38,8300.0,94.9528,94.9627,94.8632,94.8931,8300.0
2018-09-18 13:25:00,95.38,95.4,95.23,95.25,26857.0,94.8931,94.913,94.7438,94.7637,26857.0
2018-09-18 13:30:00,95.25,95.32,95.23,95.31,29572.0,94.7637,94.8334,94.7438,94.8234,29572.0
2018-09-18 13:35:00,95.32,95.4,95.31,95.4,7823.0,94.8334,94.913,94.8234,94.913,7823.0
2018-09-18 13:40:00,95.37,95.37,95.27,95.27,4332.0,94.8831,94.8831,94.7836,94.7836,4332.0
2018-09-18 13:45:00,95.25,95.31,95.22,95.31,13491.0,94.7637,94.8234,94.7339,94.8234,13491.0
2018-09-18 13:50:00,95.31,95.39,95.22,95.39,5230.0,94.8234,94.903,94.7339,94.903,5230.0
2018-09-18 13:55:00,95.38,95.58,95.37,95.54,37139.0,94.8931,95.092,94.8831,95.0522,37139.0
2018-09-18 14:00:00,95.53,95.54,95.26,95.32,11651.0,95.0423,95.0522,94.7737,94.8334,11651.0
2018-09-18 14:05:00,95.31,95.39,95.27,95.35,8680.0,94.8234,94.903,94.7836,94.8632,8680.0
2018-09-18 14:10:00,95.37,95.48,95.35,95.45,16666.0,94.8831,94.9925,94.8632,94.9627,16666.0
2018-09-18 14:15:00,95.47,95.5,95.37,95.41,74600.0,94.9826,95.0124,94.8831,94.9229,74600.0
2018-09-18 14:20:00,95.42,95.51,95.4,95.49,43355.0,94.9329,95.0224,94.913,95.0025,43355.0
2018-09-18 14:25:00,95.49,95.53,95.43,95.47,17042.0,95.0025,95.0423,94.9428,94.9826,17042.0
2018-09-18 14:30:00,95.49,95.58,95.44,95.49,22283.0,95.0025,95.092,94.9528,95.0025,22283.0
2018-09-18 14:35:00,95.55,95.57,95.51,95.52,16178.0,95.0622,95.0821,95.0224,95.0323,16178.0
2018-09-18 14:40:00,95.51,95.56,95.46,95.48,15313.0,95.0224,95.0721,94.9727,94.9925,15313.0
2018-09-18 14:45:00,95.48,95.5,95.43,95.47,7748.0,94.9925,95.0124,94.9428,94.9826,7748.0
2018-09-18 14:50:00,95.47,95.65,95.46,95.64,35159.0,94.9826,95.1617,94.9727,95.1517,35159.0
2018-09-18 14:55:00,95.65,95.65,95.49,95.54,19230.0,95.1617,95.1617,95.0025,95.0522,19230.0
2018-09-18 15:00:00,95.52,95.67,95.52,95.65,14423.0,95.0323,95.1816,95.0323,95.1617,14423.0
2018-09-18 15:05:00,95.64,95.64,95.59,95.61,19593.0,95.1517,95.1517,95.102,95.1219,19593.0
2018-09-18 15:10:00,95.6,95.6,95.52,95.54,44867.0,95.1119,95.1119,95.0323,95.0522,44867.0
2018-09-18 15:15:00,95.54,95.55,95.43,95.45,46954.0,95.0522,95.0622,94.9428,94.9627,46954.0
2018-09-18 15:20:00,95.46,95.57,95.46,95.52,19810.0,94.9727,95.0821,94.9727,95.0323,19810.0
2018-09-18 15:25:00,95.53,95.54,95.42,95.54,11828.0,95.0423,95.0522,94.9329,95.0522,11828.0
2018-09-18 15:30:00,95.54,95.57,95.43,95.45,55257.0,95.0522,95.0821,94.9428,94.9627,55257.0
2018-09-18 15:35:00,95.45,95.49,95.43,95.45,21916.0,94.9627,95.0025,94.9428,94.9627,21916.0
2018-09-18 15:40:00,95.45,95.53,95.45,95.48,25594.0,94.9627,95.0423,94.9627,94.9925,25594.0
2018-09-18 15:45:00,95.47,95.49,95.39,95.41,69479.0,94.9826,95.0025,94.903,94.9229,69479.0
2018-09-18 15:50:00,95.4,95.5,95.38,95.46,86490.0,94.913,95.0124,94.8931,94.9727,86490.0
2018-09-18 15:55:00,95.46,95.5,95.44,95.44,222007.0,94.9727,95.0124,94.9528,94.9528,222007.0
2018-09-19 09:30:00,95.3,95.76,95.3,95.52,47202.0,94.8135,95.2711,94.8135,95.0323,47202.0
2018-09-19 09:35:00,95.54,95.76,95.35,95.39,22463.0,95.0522,95.2711,94.8632,94.903,22463.0
2018-09-19 09:40:00,95.44,95.51,95.36,95.47,48533.0,94.9528,95.0224,94.8732,94.9826,48533.0
2018-09-19 09:45:00,95.46,95.84,95.42,95.82,69645.0,94.9727,95.3507,94.9329,95.3308,69645.0
2018-09-19 09:50:00,95.82,95.94,95.72,95.9,22531.0,95.3308,95.4502,95.2313,95.4104,22531.0
2018-09-19 09:55:00,95.89,96.0,95.79,96.0,36038.0,95.4005,95.5099,95.301,95.5099,36038.0
2018-09-19 10:00:00,96.0,96.35,96.0,96.31,53941.0,95.5099,95.8581,95.5099,95.8183,53941.0
2018-09-19 10:05:00,96.33,96.37,96.12,96.17,19641.0,95.8382,95.878,95.6293,95.679,19641.0
2018-09-19 10:10:00,96.13,96.14,95.87,95.98,46893.0,95.6392,95.6492,95.3806,95.49,46893.0
2018-09-19 10:15:00,95.98,96.0,95.67,95.76,54833.0,95.49,95.5099,95.1816,95.2711,54833.0
2018-09-19 10:20:00,95.77,95.91,95.66,95.91,26303.0,95.2811,95.4204,95.1716,95.4204,26303.0
2018-09-19 10:25:00,95.91,95.95,95.75,95.76,12041.0,95.4204,95.4601,95.2612,95.2711,12041.0
2018-09-19 10:30:00,95.86,95.91,95.76,95.8,7754.0,95.3706,95.4204,95.2711,95.3109,7754.0
2018-09-19 10:35:00,95.82,95.84,95.65,95.68,14662.0,95.3308,95.3507,95.1617,95.1915,14662.0
2018-09-19 10:40:00,95.69,95.77,95.58,95.77,11332.0,95.2015,95.2811,95.092,95.2811,11332.0
2018-09-19 10:45:00,95.78,95.8,95.71,95.71,15682.0,95.291,95.3109,95.2214,95.2214,15682.0
2018-09-19 10:50:00,95.71,95.88,95.55,95.65,59978.0,95.2214,95.3905,95.0622,95.1617,59978.0
2018-09-19 10:55:00,95.63,95.73,95.58,95.66,15939.0,95.1418,95.2413,95.092,95.1716,15939.0
2018-09-19 11:00:00,95.74,95.83,95.66,95.81,5175.0,95.2512,95.3408,95.1716,95.3209,5175.0
2018-09-19 11:05:00,95.83,96.1,95.83,96.1,21930.0,95.3408,95.6094,95.3408,95.6094,21930.0
2018-09-19 11:10:00,96.11,96.17,96.04,96.07,18668.0,95.6193,95.679,95.5497,95.5795,18668.0
2018-09-19 11:15:00,96.11,96.22,96.01,96.03,15614.0,95.6193,95.7288,95.5198,95.5397,15614.0
2018-09-19 11:20:00,96.07,96.19,95.93,95.93,16979.0,95.5795,95.6989,95.4403,95.4403,16979.0
2018-09-19 11:25:00,95.95,96.25,95.91,96.23,29195.0,95.4601,95.7586,95.4204,95.7387,29195.0
2018-09-19 11:30:00,96.23,96.23,96.05,96.19,8946.0,95.7387,95.7387,95.5596,95.6989,8946.0
2018-09-19 11:35:00,96.23,96.25,96.21,96.25,14196.0,95.7387,95.7586,95.7188,95.7586,14196.0
2018-09-19 11:40:00,96.26,96.26,96.12,96.18,12550.0,95.7686,95.7686,95.6293,95.689,12550.0
2018-09-19 11:45:00,96.17,96.17,95.97,95.99,8875.0,95.679,95.679,95.48,95.4999,8875.0
2018-09-19 11:50:00,95.99,96.05,95.93,96.0,3969.0,95.4999,95.5596,95.4403,95.5099,3969.0
2018-09-19 11:55:00,96.0,96.08,96.0,96.01,4547.0,95.5099,95.5895,95.5099,95.5198,4547.0
2018-09-19 12:00:00,96.0,96.0,95.84,95.84,12358.0,95.5099,95.5099,95.3507,95.3507,12358.0
2018-09-19 12:05:00,95.83,95.83,95.64,95.65,9913.0,95.3408,95.3408,95.1517,95.1617,9913.0
2018-09-19 12:10:00,95.64,95.68,95.54,95.68,26065.0,95.1517,95.1915,95.0522,95.1915,26065.0
2018-09-19 12:15:00,95.71,95.73,95.49,95.61,29578.0,95.2214,95.2413,95.0025,95.1219,29578.0
2018-09-19 12:20:00,95.66,95.67,95.5,95.59,9014.0,95.1716,95.1816,95.0124,95.102,9014.0
2018-09-19 12:25:00,95.61,95.64,95.52,95.52,10892.0,95.1219,95.1517,95.0323,95.0323,10892.0
2018-09-19 12:30:00,95.55,95.69,95.51,95.61,13379.0,95.0622,95.2015,95.0224,95.1219,13379.0
2018-09-19 12:35:00,95.56,95.59,95.38,95.46,27561.0,95.0721,95.102,94.8931,94.9727,27561.0
2018-09-19 12:40:00,95.41,95.52,95.39,95.49,9003.0,94.9229,95.0323,94.903,95.0025,9003.0
2018-09-19 12:45:00,95.51,95.61,95.51,95.6,9766.0,95.0224,95.1219,95.0224,95.1119,9766.0
2018-09-19 12:50:00,95.63,95.74,95.63,95.74,5461.0,95.1418,95.2512,95.1418,95.2512,5461.0
2018-09-19 12:55:00,95.75,95.79,95.69,95.79,10444.0,95.2612,95.301,95.2015,95.301,10444.0
2018-09-19 13:00:00,95.8,95.8,95.73,95.76,1020.0,95.3109,95.3109,95.2413,95.2711,1020.0
2018-09-19 13:05:00,95.78,95.78,95.6,95.69,3346.0,95.291,95.291,95.1119,95.2015,3346.0
2018-09-19 13:10:00,95.7,95.77,95.69,95.73,3940.0,95.2114,95.2811,95.2015,95.2413,3940.0
2018-09-19 13:15:00,95.75,95.77,95.66,95.67,4748.0,95.2612,95.2811,95.1716,95.1816,4748.0
2018-09-19 13:20:00,95.63,95.66,95.48,95.49,24657.0,95.1418,95.1716,94.9925,95.0025,24657.0
2018-09-19 13:25:00,95.5,95.5,95.39,95.39,19337.0,95.0124,95.0124,94.903,94.903,19337.0
2018-09-19 13:30:00,95.37,95.49,95.29,95.32,16933.0,94.8831,95.0025,94.8035,94.8334,16933.0
2018-09-19 13:35:00,95.34,95.43,95.34,95.36,7634.0,94.8533,94.9428,94.8533,94.8732,7634.0
2018-09-19 13:40:00,95.4,95.44,95.35,95.36,6787.0,94.913,94.9528,94.8632,94.8732,6787.0
2018-09-19 13:45:00,95.36,95.36,95.26,95.28,7237.0,94.8732,94.8732,94.7737,94.7936,7237.0
2018-09-19 13:50:00,95.28,95.47,95.27,95.47,2470.0,94.7936,94.9826,94.7836,94.9826,2470.0
2018-09-19 13:55:00,95.45,95.45,95.37,95.43,6378.0,94.9627,94.9627,94.8831,94.9428,6378.0
2018-09-19 14:00:00,95.43,95.47,95.41,95.41,8532.0,94.9428,94.9826,94.9229,94.9229,8532.0
2018-09-19 14:05:00,95.42,95.42,95.36,95.4,3578.0,94.9329,94.9329,94.8732,94.913,3578.0
2018-09-19 14:10:00,95.41,95.45,95.38,95.41,4936.0,94.9229,94.9627,94.8931,94.9229,4936.0
2018-09-19 14:15:00,95.41,95.5,95.41,95.47,1800.0,94.9229,95.0124,94.9229,94.9826,1800.0
2018-09-19 14:20:00,95.47,95.5,95.47,95.48,2420.0,94.9826,95.0124,94.9826,94.9925,2420.0
2018-09-19 14:25:00,95.51,95.52,95.43,95.43,2125.0,95.0224,95.0323,94.9428,94.9428,2125.0
2018-09-19 14:30:00,95.41,95.47,95.37,95.39,4528.0,94.9229,94.9826,94.8831,94.903,4528.0
2018-09-19 14:35:00,95.4,95.57,95.4,95.53,7028.0,94.913,95.0821,94.913,95.0423,7028.0
2018-09-19 14:40:00,95.54,95.58,95.49,95.51,9427.0,95.0522,95.092,95.0025,95.0224,9427.0
2018-09-19 14:45:00,95.52,95.65,95.52,95.65,2606.0,95.0323,95.1617,95.0323,95.1617,2606.0
2018-09-19 14:50:00,95.65,95.71,95.52,95.54,11434.0,95.1617,95.2214,95.0323,95.0522,11434.0
2018-09-19 14:55:00,95.52,95.54,95.34,95.34,11870.0,95.0323,95.0522,94.8533,94.8533,11870.0
2018-09-19 15:00:00,95.34,95.44,95.34,95.35,18472.0,94.8533,94.9528,94.8533,94.8632,18472.0
2018-09-19 15:05:00,95.35,95.36,95.29,95.29,36740.0,94.8632,94.8732,94.8035,94.8035,36740.0
2018-09-19 15:10:00,95.3,95.3,95.2,95.27,34637.0,94.8135,94.8135,94.714,94.7836,34637.0
2018-09-19 15:15:00,95.27,95.32,95.26,95.32,25005.0,94.7836,94.8334,94.7737,94.8334,25005.0
2018-09-19 15:20:00,95.33,95.42,95.29,95.42,10254.0,94.8433,94.9329,94.8035,94.9329,10254.0
2018-09-19 15:25:00,95.39,95.41,95.24,95.3,28677.0,94.903,94.9229,94.7538,94.8135,28677.0
2018-09-19 15:30:00,95.31,95.38,95.28,95.3,69808.0,94.8234,94.8931,94.7936,94.8135,69808.0
2018-09-19 15:35:00,95.3,95.33,95.29,95.31,55034.0,94.8135,94.8433,94.8035,94.8234,55034.0
2018-09-19 15:40:00,95.31,95.39,95.3,95.38,42064.0,94.8234,94.903,94.8135,94.8931,42064.0
2018-09-19 15:45:00,95.39,95.47,95.34,95.47,66877.0,94.903,94.9826,94.8533,94.9826,66877.0
2018-09-19 15:50:00,95.47,95.53,95.44,95.44,243264.0,94.9826,95.0423,94.9528,94.9528,243264.0
2018-09-19 15:55:00,95.44,95.57,95.42,95.57,235489.0,94.9528,95.0821,94.9329,95.0821,235489.0
2018-09-20 09:30:00,96.19,96.43,96.1,96.13,103648.0,95.6989,95.9377,95.6094,95.6392,103648.0
2018-09-20 09:35:00,96.11,96.19,95.89,96.03,136060.0,95.6193,95.6989,95.4005,95.5397,136060.0
2018-09-20 09:40:00,96.05,96.41,96.01,96.33,77023.0,95.5596,95.9178,95.5198,95.8382,77023.0
2018-09-20 09:45:00,96.31,96.55,96.24,96.52,47780.0,95.8183,96.0571,95.7487,96.0272,47780.0
2018-09-20 09:50:00,96.52,96.61,96.37,96.48,62378.0,96.0272,96.1168,95.878,95.9874,62378.0
2018-09-20 09:55:00,96.47,96.69,96.43,96.69,56302.0,95.9775,96.1964,95.9377,96.1964,56302.0
2018-09-20 10:00:00,96.7,96.84,96.65,96.78,46351.0,96.2063,96.3456,96.1566,96.2859,46351.0
2018-09-20 10:05:00,96.78,96.82,96.65,96.8,54739.0,96.2859,96.3257,96.1566,96.3058,54739.0
2018-09-20 10:10:00,96.82,96.82,96.68,96.75,37960.0,96.3257,96.3257,96.1864,96.2561,37960.0
2018-09-20 10:15:00,96.76,96.86,96.72,96.79,37914.0,96.266,96.3655,96.2262,96.2959,37914.0
2018-09-20 10:20:00,96.79,96.87,96.74,96.8,14152.0,96.2959,96.3755,96.2461,96.3058,14152.0
2018-09-20 10:25:00,96.79,96.82,96.38,96.45,25780.0,96.2959,96.3257,95.888,95.9576,25780.0
2018-09-20 10:30:00,96.47,96.58,96.35,96.36,26600.0,95.9775,96.0869,95.8581,95.8681,26600.0
2018-09-20 10:35:00,96.36,96.57,96.25,96.48,66166.0,95.8681,96.077,95.7586,95.9874,66166.0
2018-09-20 10:40:00,96.51,96.77,96.45,96.7,31302.0,96.0173,96.276,95.9576,96.2063,31302.0
2018-09-20 10:45:00,96.68,96.77,96.5,96.52,95154.0,96.1864,96.276,96.0073,96.0272,95154.0
2018-09-20 10:50:00,96.5,96.6,96.4,96.49,29473.0,96.0073,96.1068,95.9079,95.9974,29473.0
2018-09-20 10:55:00,96.53,96.65,96.5,96.55,20327.0,96.0372,96.1566,96.0073,96.0571,20327.0
2018-09-20 11:00:00,96.57,96.77,96.55,96.7,24344.0,96.077,96.276,96.0571,96.2063,24344.0
2018-09-20 11:05:00,96.7,96.71,96.61,96.68,34505.0,96.2063,96.2163,96.1168,96.1864,34505.0
2018-09-20 11:10:00,96.69,96.69,96.48,96.55,24865.0,96.1964,96.1964,95.9874,96.0571,24865.0
2018-09-20 11:15:00,96.56,96.57,96.48,96.53,10556.0,96.067,96.077,95.9874,96.0372,10556.0
2018-09-20 11:20:00,96.54,96.58,96.42,96.53,25699.0,96.0471,96.0869,95.9277,96.0372,25699.0
2018-09-20 11:25:00,96.52,96.54,96.39,96.46,11810.0,96.0272,96.0471,95.8979,95.9675,11810.0
2018-09-20 11:30:00,96.47,96.58,96.45,96.46,34358.0,95.9775,96.0869,95.9576,95.9675,34358.0
2018-09-20 11:35:00,96.45,96.65,96.43,96.65,25276.0,95.9576,96.1566,95.9377,96.1566,25276.0
2018-09-20 11:40:00,96.62,96.68,96.55,96.61,13784.0,96.1267,96.1864,96.0571,96.1168,13784.0
2018-09-20 11:45:00,96.61,96.63,96.45,96.46,12376.0,96.1168,96.1367,95.9576,95.9675,12376.0
2018-09-20 11:50:00,96.46,96.47,96.28,96.36,19983.0,95.9675,95.9775,95.7885,95.8681,19983.0
2018-09-20 11:55:00,96.36,96.45,96.34,96.4,59244.0,95.8681,95.9576,95.8482,95.9079,59244.0
2018-09-20 12:00:00,96.42,96.47,96.27,96.27,18526.0,95.9277,95.9775,95.7785,95.7785,18526.0
2018-09-20 12:05:00,96.29,96.46,96.26,96.43,27136.0,95.7984,95.9675,95.7686,95.9377,27136.0
2018-09-20 12:10:00,96.45,96.46,96.21,96.26,18731.0,95.9576,95.9675,95.7188,95.7686,18731.0
2018-09-20 12:15:00,96.26,96.38,96.26,96.32,10289.0,95.7686,95.888,95.7686,95.8283,10289.0
2018-09-20 12:20:00,96.36,96.76,96.36,96.69,40743.0,95.8681,96.266,95.8681,96.1964,40743.0
2018-09-20 12:25:00,96.71,96.73,96.56,96.6,22081.0,96.2163,96.2362,96.067,96.1068,22081.0
2018-09-20 12:30:00,96.61,96.63,96.54,96.57,15800.0,96.1168,96.1367,96.0471,96.077,15800.0
2018-09-20 12:35:00,96.59,96.66,96.54,96.63,18289.0,96.0969,96.1665,96.0471,96.1367,18289.0
2018-09-20 12:40:00,96.65,96.68,96.57,96.65,12547.0,96.1566,96.1864,96.077,96.1566,12547.0
2018-09-20 12:45:00,96.7,96.7,96.6,96.69,21487.0,96.2063,96.2063,96.1068,96.1964,21487.0
2018-09-20 12:50:00,96.68,96.74,96.67,96.7,7198.0,96.1864,96.2461,96.1765,96.2063,7198.0
2018-09-20 12:55:00,96.72,96.78,96.67,96.72,53812.0,96.2262,96.2859,96.1765,96.2262,53812.0
2018-09-20 13:00:00,96.72,96.78,96.71,96.76,17957.0,96.2262,96.2859,96.2163,96.266,17957.0
2018-09-20 13:05:00,96.76,96.81,96.71,96.75,33042.0,96.266,96.3158,96.2163,96.2561,33042.0
2018-09-20 13:10:00,96.74,96.83,96.72,96.77,14265.0,96.2461,96.3357,96.2262,96.276,14265.0
2018-09-20 13:15:00,96.79,96.9,96.75,96.8,45224.0,96.2959,96.4053,96.2561,96.3058,45224.0
2018-09-20 13:20:00,96.8,96.9,96.8,96.89,25776.0,96.3058,96.4053,96.3058,96.3954,25776.0
2018-09-20 13:25:00,96.89,96.95,96.85,96.91,23970.0,96.3954,96.455,96.3556,96.4152,23970.0
2018-09-20 13:30:00,96.93,96.97,96.83,96.95,53939.0,96.4351,96.4749,96.3357,96.455,53939.0
2018-09-20 13:35:00,96.97,97.03,96.94,97.0,66724.0,96.4749,96.5346,96.4451,96.5048,66724.0
2018-09-20 13:40:00,97.01,97.04,96.94,96.94,12411.0,96.5147,96.5446,96.4451,96.4451,12411.0
2018-09-20 13:45:00,96.96,96.99,96.85,96.99,46731.0,96.465,96.4948,96.3556,96.4948,46731.0
2018-09-20 13:50:00,96.99,97.0,96.88,96.94,12873.0,96.4948,96.5048,96.3854,96.4451,12873.0
2018-09-20 13:55:00,96.96,97.0,96.94,96.98,11613.0,96.465,96.5048,96.4451,96.4849,11613.0
2018-09-20 14:00:00,96.98,97.05,96.92,96.99,14019.0,96.4849,96.5545,96.4252,96.4948,14019.0
2018-09-20 14:05:00,97.01,97.05,96.97,97.02,5489.0,96.5147,96.5545,96.4749,96.5247,5489.0
2018-09-20 14:10:00,97.04,97.06,96.98,97.01,9018.0,96.5446,96.5645,96.4849,96.5147,9018.0
2018-09-20 14:15:00,97.01,97.06,96.95,97.05,48133.0,96.5147,96.5645,96.455,96.5545,48133.0
2018-09-20 14:20:00,97.06,97.08,96.94,96.99,11627.0,96.5645,96.5844,96.4451,96.4948,11627.0
2018-09-20 14:25:00,97.02,97.08,96.93,96.97,8517.0,96.5247,96.5844,96.4351,96.4749,8517.0
2018-09-20 14:30:00,96.97,97.02,96.96,97.01,9380.0,96.4749,96.5247,96.465,96.5147,9380.0
2018-09-20 14:35:00,97.02,97.08,96.99,97.04,7066.0,96.5247,96.5844,96.4948,96.5446,7066.0
2018-09-20 14:40:00,97.03,97.06,96.95,96.97,29677.0,96.5346,96.5645,96.455,96.4749,29677.0
2018-09-20 14:45:00,96.98,97.09,96.97,97.09,12515.0,96.4849,96.5943,96.4749,96.5943,12515.0
2018-09-20 14:50:00,97.09,97.11,97.04,97.04,6909.0,96.5943,96.6142,96.5446,96.5446,6909.0
2018-09-20 14:55:00,97.04,97.09,97.03,97.06,14194.0,96.5446,96.5943,96.5346,96.5645,14194.0
2018-09-20 15:00:00,97.07,97.09,96.98,96.98,9571.0,96.5744,96.5943,96.4849,96.4849,9571.0
2018-09-20 15:05:00,96.97,97.04,96.95,97.03,58515.0,96.4749,96.5446,96.455,96.5346,58515.0
2018-09-20 15:10:00,97.03,97.11,97.01,97.07,39581.0,96.5346,96.6142,96.5147,96.5744,39581.0
2018-09-20 15:15:00,97.08,97.15,97.05,97.1,36380.0,96.5844,96.654,96.5545,96.6043,36380.0
2018-09-20 15:20:00,97.1,97.12,97.03,97.09,55568.0,96.6043,96.6242,96.5346,96.5943,55568.0
2018-09-20 15:25:00,97.08,97.12,97.06,97.1,33952.0,96.5844,96.6242,96.5645,96.6043,33952.0
2018-09-20 15:30:00,97.1,97.12,97.06,97.1,46042.0,96.6043,96.6242,96.5645,96.6043,46042.0
2018-09-20 15:35:00,97.1,97.12,97.01,97.03,39197.0,96.6043,96.6242,96.5147,96.5346,39197.0
2018-09-20 15:40:00,97.03,97.03,96.95,96.98,70488.0,96.5346,96.5346,96.455,96.4849,70488.0
2018-09-20 15:45:00,96.99,97.07,96.98,97.06,70825.0,96.4948,96.5744,96.4849,96.5645,70825.0
2018-09-20 15:50:00,97.05,97.17,97.04,97.17,115424.0,96.5545,96.6739,96.5446,96.6739,115424.0
2018-09-20 15:55:00,97.16,97.18,97.09,97.16,233996.0,96.664,96.6839,96.5943,96.664,233996.0
2018-09-21 09:30:00,97.21,97.4,97.1,97.32,84749.0,96.7872,96.9764,96.6777,96.8967,84749.0
2018-09-21 09:35:00,97.35,97.41,97.09,97.28,33140.0,96.9266,96.9863,96.6677,96.8569,33140.0
2018-09-21 09:40:00,97.3,97.32,96.75,96.75,59663.0,96.8768,96.8967,96.3292,96.3292,59663.0
2018-09-21 09:45:00,96.75,96.94,96.73,96.81,29267.0,96.3292,96.5184,96.3093,96.3889,29267.0
2018-09-21 09:50:00,96.81,96.84,96.61,96.7,28968.0,96.3889,96.4188,96.1898,96.2794,28968.0
2018-09-21 09:55:00,96.69,96.78,96.6,96.68,26307.0,96.2695,96.3591,96.1799,96.2595,26307.0
2018-09-21 10:00:00,96.65,96.74,96.62,96.63,33885.0,96.2296,96.3193,96.1998,96.2097,33885.0
2018-09-21 10:05:00,96.64,96.8,96.61,96.79,27392.0,96.2197,96.379,96.1898,96.369,27392.0
2018-09-21 10:10:00,96.8,96.81,96.46,96.6,64233.0,96.379,96.3889,96.0405,96.1799,64233.0
2018-09-21 10:15:00,96.6,96.64,96.47,96.53,22229.0,96.1799,96.2197,96.0504,96.1102,22229.0
2018-09-21 10:20:00,96.55,96.6,96.42,96.53,59839.0,96.1301,96.1799,96.0006,96.1102,59839.0
2018-09-21 10:25:00,96.46,96.7,96.41,96.54,48878.0,96.0405,96.2794,95.9907,96.1201,48878.0
2018-09-21 10:30:00,96.53,96.59,96.48,96.55,21444.0,96.1102,96.1699,96.0604,96.1301,21444.0
2018-09-21 10:35:00,96.56,96.73,96.55,96.59,17925.0,96.14,96.3093,96.1301,96.1699,17925.0
2018-09-21 10:40:00,96.61,96.65,96.34,96.38,24355.0,96.1898,96.2296,95.921,95.9608,24355.0
2018-09-21 10:45:00,96.36,96.36,96.15,96.18,43853.0,95.9409,95.9409,95.7318,95.7617,43853.0
2018-09-21 10:50:00,96.17,96.3,96.11,96.13,36050.0,95.7517,95.8812,95.692,95.7119,36050.0
2018-09-21 10:55:00,96.16,96.2,96.03,96.09,25587.0,95.7418,95.7816,95.6123,95.6721,25587.0
2018-09-21 11:00:00,96.09,96.09,95.89,95.98,52653.0,95.6721,95.6721,95.4729,95.5626,52653.0
2018-09-21 11:05:00,95.94,95.99,95.83,95.9,45969.0,95.5227,95.5725,95.4132,95.4829,45969.0
2018-09-21 11:10:00,95.92,96.09,95.89,96.08,36874.0,95.5028,95.6721,95.4729,95.6621,36874.0
2018-09-21 11:15:00,96.07,96.08,95.96,95.97,18507.0,95.6522,95.6621,95.5426,95.5526,18507.0
2018-09-21 11:20:00,95.96,96.13,95.96,96.07,14939.0,95.5426,95.7119,95.5426,95.6522,14939.0
2018-09-21 11:25:00,96.05,96.16,96.02,96.1,10982.0,95.6323,95.7418,95.6024,95.682,10982.0
2018-09-21 11:30:00,96.12,96.13,96.04,96.09,11535.0,95.7019,95.7119,95.6223,95.6721,11535.0
2018-09-21 11:35:00,96.08,96.08,95.97,96.02,28119.0,95.6621,95.6621,95.5526,95.6024,28119.0
2018-09-21 11:40:00,96.02,96.05,95.93,96.04,20331.0,95.6024,95.6323,95.5128,95.6223,20331.0
2018-09-21 11:45:00,96.04,96.11,96.03,96.07,10388.0,95.6223,95.692,95.6123,95.6522,10388.0
2018-09-21 11:50:00,96.05,96.05,95.96,95.96,18327.0,95.6323,95.6323,95.5426,95.5426,18327.0
2018-09-21 11:55:00,95.95,96.02,95.88,95.98,72280.0,95.5327,95.6024,95.463,95.5626,72280.0
2018-09-21 12:00:00,96.0,96.07,95.97,96.01,27083.0,95.5825,95.6522,95.5526,95.5924,27083.0
2018-09-21 12:05:00,96.0,96.18,96.0,96.18,47589.0,95.5825,95.7617,95.5825,95.7617,47589.0
2018-09-21 12:10:00,96.18,96.27,96.11,96.12,9680.0,95.7617,95.8513,95.692,95.7019,9680.0
2018-09-21 12:15:00,96.11,96.13,95.99,96.09,22270.0,95.692,95.7119,95.5725,95.6721,22270.0
2018-09-21 12:20:00,96.08,96.16,96.04,96.08,39501.0,95.6621,95.7418,95.6223,95.6621,39501.0
2018-09-21 12:25:00,96.12,96.22,96.08,96.12,24309.0,95.7019,95.8015,95.6621,95.7019,24309.0
2018-09-21 12:30:00,96.15,96.15,96.04,96.05,14396.0,95.7318,95.7318,95.6223,95.6323,14396.0
2018-09-21 12:35:00,96.08,96.31,96.07,96.3,21959.0,95.6621,95.8911,95.6522,95.8812,21959.0
2018-09-21 12:40:00,96.28,96.3,96.17,96.17,21791.0,95.8613,95.8812,95.7517,95.7517,21791.0
2018-09-21 12:45:00,96.22,96.29,96.2,96.23,16154.0,95.8015,95.8712,95.7816,95.8115,16154.0
2018-09-21 12:50:00,96.26,96.28,96.2,96.28,5173.0,95.8413,95.8613,95.7816,95.8613,5173.0
2018-09-21 12:55:00,96.27,96.27,96.15,96.17,13183.0,95.8513,95.8513,95.7318,95.7517,13183.0
2018-09-21 13:00:00,96.17,96.24,96.16,96.17,16148.0,95.7517,95.8214,95.7418,95.7517,16148.0
2018-09-21 13:05:00,96.16,96.22,96.1,96.12,8032.0,95.7418,95.8015,95.682,95.7019,8032.0
2018-09-21 13:10:00,96.09,96.13,96.0,96.01,24175.0,95.6721,95.7119,95.5825,95.5924,24175.0
2018-09-21 13:15:00,96.02,96.06,95.96,96.05,35510.0,95.6024,95.6422,95.5426,95.6323,35510.0
2018-09-21 13:20:00,96.05,96.08,96.0,96.05,36664.0,95.6323,95.6621,95.5825,95.6323,36664.0
2018-09-21 13:25:00,96.05,96.05,95.9,95.92,24397.0,95.6323,95.6323,95.4829,95.5028,24397.0
2018-09-21 13:30:00,95.93,95.99,95.92,95.95,10442.0,95.5128,95.5725,95.5028,95.5327,10442.0
2018-09-21 13:35:00,95.95,95.98,95.82,95.82,33211.0,95.5327,95.5626,95.4033,95.4033,33211.0
2018-09-21 13:40:00,95.81,95.88,95.8,95.81,19619.0,95.3933,95.463,95.3833,95.3933,19619.0
2018-09-21 13:45:00,95.81,95.85,95.81,95.85,12222.0,95.3933,95.4331,95.3933,95.4331,12222.0
2018-09-21 13:50:00,95.83,95.84,95.74,95.82,14842.0,95.4132,95.4232,95.3236,95.4033,14842.0
2018-09-21 13:55:00,95.82,95.91,95.8,95.81,31821.0,95.4033,95.4929,95.3833,95.3933,31821.0
2018-09-21 14:00:00,95.83,95.83,95.77,95.82,9367.0,95.4132,95.4132,95.3535,95.4033,9367.0
2018-09-21 14:05:00,95.81,95.87,95.8,95.82,5414.0,95.3933,95.453,95.3833,95.4033,5414.0
2018-09-21 14:10:00,95.83,95.86,95.7,95.73,10947.0,95.4132,95.4431,95.2838,95.3136,10947.0
2018-09-21 14:15:00,95.74,95.84,95.73,95.73,31719.0,95.3236,95.4232,95.3136,95.3136,31719.0
2018-09-21 14:20:00,95.76,95.9,95.74,95.84,20384.0,95.3435,95.4829,95.3236,95.4232,20384.0
2018-09-21 14:25:00,95.85,95.93,95.84,95.89,11876.0,95.4331,95.5128,95.4232,95.4729,11876.0
2018-09-21 14:30:00,95.9,95.95,95.88,95.92,19969.0,95.4829,95.5327,95.463,95.5028,19969.0
2018-09-21 14:35:00,95.92,96.03,95.92,96.01,64509.0,95.5028,95.6123,95.5028,95.5924,64509.0
2018-09-21 14:40:00,96.01,96.03,95.85,95.86,27981.0,95.5924,95.6123,95.4331,95.4431,27981.0
2018-09-21 14:45:00,95.87,96.01,95.86,95.92,36746.0,95.453,95.5924,95.4431,95.5028,36746.0
2018-09-21 14:50:00,95.92,95.95,95.82,95.83,21114.0,95.5028,95.5327,95.4033,95.4132,21114.0
2018-09-21 14:55:00,95.81,95.95,95.8,95.93,42245.0,95.3933,95.5327,95.3833,95.5128,42245.0
2018-09-21 15:00:00,95.94,95.99,95.9,95.93,59944.0,95.5227,95.5725,95.4829,95.5128,59944.0
2018-09-21 15:05:00,95.94,95.96,95.73,95.73,49251.0,95.5227,95.5426,95.3136,95.3136,49251.0
2018-09-21 15:10:00,95.73,95.79,95.71,95.77,74800.0,95.3136,95.3734,95.2937,95.3535,74800.0
2018-09-21 15:15:00,95.77,95.78,95.62,95.62,68720.0,95.3535,95.3634,95.2041,95.2041,68720.0
2018-09-21 15:20:00,95.62,95.71,95.59,95.7,76468.0,95.2041,95.2937,95.1743,95.2838,76468.0
2018-09-21 15:25:00,95.69,95.71,95.61,95.62,147414.0,95.2738,95.2937,95.1942,95.2041,147414.0
2018-09-21 15:30:00,95.63,95.64,95.5,95.59,85236.0,95.2141,95.224,95.0846,95.1743,85236.0
2018-09-21 15:35:00,95.58,95.59,95.48,95.52,96530.0,95.1643,95.1743,95.0647,95.1046,96530.0
2018-09-21 15:40:00,95.52,95.53,95.33,95.34,92680.0,95.1046,95.1145,94.9154,94.9253,92680.0
2018-09-21 15:45:00,95.33,95.45,95.31,95.35,150196.0,94.9154,95.0349,94.8955,94.9353,150196.0
2018-09-21 15:50:00,95.35,95.52,95.35,95.48,133244.0,94.9353,95.1046,94.9353,95.0647,133244.0
2018-09-21 15:55:00,95.48,95.59,95.46,95.51,400315.0,95.0647,95.1743,95.0448,95.0946,400315.0
2018-09-24 09:30:00,95.54,95.61,95.15,95.31,51872.0,95.1245,95.1942,94.7362,94.8955,51872.0
2018-09-24 09:35:00,95.3,95.83,95.24,95.78,56202.0,94.8855,95.4132,94.8258,95.3634,56202.0
2018-09-24 09:40:00,95.89,96.14,95.85,96.14,39380.0,95.4729,95.7219,95.4331,95.7219,39380.0
2018-09-24 09:45:00,96.14,96.28,96.03,96.04,46574.0,95.7219,95.8613,95.6123,95.6223,46574.0
2018-09-24 09:50:00,96.04,96.39,96.02,96.36,46953.0,95.6223,95.9708,95.6024,95.9409,46953.0
2018-09-24 09:55:00,96.35,96.51,96.35,96.44,91526.0,95.9309,96.0903,95.9309,96.0206,91526.0
2018-09-24 10:00:00,96.42,96.6,96.31,96.56,35396.0,96.0006,96.1799,95.8911,96.14,35396.0
2018-09-24 10:05:00,96.54,96.75,96.48,96.6,57815.0,96.1201,96.3292,96.0604,96.1799,57815.0
2018-09-24 10:10:00,96.63,96.64,96.53,96.62,22151.0,96.2097,96.2197,96.1102,96.1998,22151.0
2018-09-24 10:15:00,96.64,96.65,96.25,96.37,23326.0,96.2197,96.2296,95.8314,95.9509,23326.0
2018-09-24 10:20:00,96.3,96.37,96.21,96.22,17012.0,95.8812,95.9509,95.7916,95.8015,17012.0
2018-09-24 10:25:00,96.21,96.32,96.21,96.24,8068.0,95.7916,95.9011,95.7916,95.8214,8068.0
2018-09-24 10:30:00,96.26,96.44,96.17,96.41,12079.0,95.8413,96.0206,95.7517,95.9907,12079.0
2018-09-24 10:35:00,96.39,96.41,96.12,96.14,13468.0,95.9708,95.9907,95.7019,95.7219,13468.0
2018-09-24 10:40:00,96.13,96.22,95.99,96.0,29487.0,95.7119,95.8015,95.5725,95.5825,29487.0
2018-09-24 10:45:00,95.95,96.03,95.85,95.98,16891.0,95.5327,95.6123,95.4331,95.5626,16891.0
2018-09-24 10:50:00,95.97,96.06,95.95,96.04,23684.0,95.5526,95.6422,95.5327,95.6223,23684.0
2018-09-24 10:55:00,96.01,96.2,95.97,96.17,13709.0,95.5924,95.7816,95.5526,95.7517,13709.0
2018-09-24 11:00:00,96.23,96.38,96.12,96.29,11604.0,95.8115,95.9608,95.7019,95.8712,11604.0
2018-09-24 11:05:00,96.28,96.3,96.09,96.1,12305.0,95.8613,95.8812,95.6721,95.682,12305.0
2018-09-24 11:10:00,96.04,96.08,95.81,96.0,28441.0,95.6223,95.6621,95.3933,95.5825,28441.0
2018-09-24 11:15:00,96.02,96.29,95.99,96.29,16462.0,95.6024,95.8712,95.5725,95.8712,16462.0
2018-09-24 11:20:00,96.3,96.4,96.23,96.3,13428.0,95.8812,95.9807,95.8115,95.8812,13428.0
2018-09-24 11:25:00,96.31,96.45,96.26,96.29,35870.0,95.8911,96.0305,95.8413,95.8712,35870.0
2018-09-24 11:30:00,96.32,96.42,96.31,96.35,47345.0,95.9011,96.0006,95.8911,95.9309,47345.0
2018-09-24 11:35:00,96.34,96.34,96.11,96.21,4655.0,95.921,95.921,95.692,95.7916,4655.0
2018-09-24 11:40:00,96.24,96.25,96.09,96.12,2720.0,95.8214,95.8314,95.6721,95.7019,2720.0
2018-09-24 11:45:00,96.08,96.17,96.08,96.11,4519.0,95.6621,95.7517,95.6621,95.692,4519.0
2018-09-24 11:50:00,96.1,96.16,96.05,96.13,8423.0,95.682,95.7418,95.6323,95.7119,8423.0
2018-09-24 11:55:00,96.12,96.31,96.06,96.28,44724.0,95.7019,95.8911,95.6422,95.8613,44724.0
2018-09-24 12:00:00,96.28,96.35,96.24,96.25,8468.0,95.8613,95.9309,95.8214,95.8314,8468.0
2018-09-24 12:05:00,96.23,96.31,96.1,96.16,5549.0,95.8115,95.8911,95.682,95.7418,5549.0
2018-09-24 12:10:00,96.13,96.22,96.11,96.13,10987.0,95.7119,95.8015,95.692,95.7119,10987.0
2018-09-24 12:15:00,96.15,96.22,96.05,96.05,15563.0,95.7318,95.8015,95.6323,95.6323,15563.0
2018-09-24 12:20:00,96.04,96.08,96.01,96.06,10640.0,95.6223,95.6621,95.5924,95.6422,10640.0
2018-09-24 12:25:00,96.03,96.03,95.91,95.93,12554.0,95.6123,95.6123,95.4929,95.5128,12554.0
2018-09-24 12:30:00,95.95,95.99,95.93,95.95,2002.0,95.5327,95.5725,95.5128,95.5327,2002.0
2018-09-24 12:35:00,95.98,96.04,95.97,95.98,2590.0,95.5626,95.6223,95.5526,95.5626,2590.0
2018-09-24 12:40:00,95.98,96.15,95.97,96.15,3779.0,95.5626,95.7318,95.5526,95.7318,3779.0
2018-09-24 12:45:00,96.13,96.13,96.01,96.08,3387.0,95.7119,95.7119,95.5924,95.6621,3387.0
2018-09-24 12:50:00,96.1,96.12,95.97,95.97,5504.0,95.682,95.7019,95.5526,95.5526,5504.0
2018-09-24 12:55:00,95.97,96.05,95.97,96.01,3809.0,95.5526,95.6323,95.5526,95.5924,3809.0
2018-09-24 13:00:00,96.02,96.05,95.99,96.0,1734.0,95.6024,95.6323,95.5725,95.5825,1734.0
2018-09-24 13:05:00,96.0,96.13,95.99,96.1,4305.0,95.5825,95.7119,95.5725,95.682,4305.0
2018-09-24 13:10:00,96.13,96.15,96.08,96.13,4722.0,95.7119,95.7318,95.6621,95.7119,4722.0
2018-09-24 13:15:00,96.16,96.27,96.13,96.27,5330.0,95.7418,95.8513,95.7119,95.8513,5330.0
2018-09-24 13:20:00,96.28,96.36,96.26,96.35,5892.0,95.8613,95.9409,95.8413,95.9309,5892.0
2018-09-24 13:25:00,96.32,96.32,96.21,96.27,9830.0,95.9011,95.9011,95.7916,95.8513,9830.0
2018-09-24 13:30:00,96.27,96.32,96.23,96.23,5702.0,95.8513,95.9011,95.8115,95.8115,5702.0
2018-09-24 13:35:00,96.22,96.28,96.19,96.26,5154.0,95.8015,95.8613,95.7716,95.8413,5154.0
2018-09-24 13:40:00,96.28,96.48,96.25,96.47,12911.0,95.8613,96.0604,95.8314,96.0504,12911.0
2018-09-24 13:45:00,96.49,96.51,96.39,96.43,21779.0,96.0703,96.0903,95.9708,96.0106,21779.0
2018-09-24 13:50:00,96.43,96.46,96.35,96.37,7848.0,96.0106,96.0405,95.9309,95.9509,7848.0
2018-09-24 13:55:00,96.35,96.42,96.3,96.4,6143.0,95.9309,96.0006,95.8812,95.9807,6143.0
2018-09-24 14:00:00,96.41,96.47,96.36,96.36,16275.0,95.9907,96.0504,95.9409,95.9409,16275.0
2018-09-24 14:05:00,96.37,96.41,96.33,96.38,9480.0,95.9509,95.9907,95.911,95.9608,9480.0
2018-09-24 14:10:00,96.39,96.42,96.34,96.39,6714.0,95.9708,96.0006,95.921,95.9708,6714.0
2018-09-24 14:15:00,96.39,96.42,96.34,96.42,6782.0,95.9708,96.0006,95.921,96.0006,6782.0
2018-09-24 14:20:00,96.37,96.4,96.32,96.36,6578.0,95.9509,95.9807,95.9011,95.9409,6578.0
2018-09-24 14:25:00,96.36,96.46,96.34,96.34,7585.0,95.9409,96.0405,95.921,95.921,7585.0
2018-09-24 14:30:00,96.33,96.43,96.31,96.42,12889.0,95.911,96.0106,95.8911,96.0006,12889.0
2018-09-24 14:35:00,96.41,96.53,96.38,96.52,15190.0,95.9907,96.1102,95.9608,96.1002,15190.0
2018-09-24 14:40:00,96.51,96.55,96.45,96.55,14793.0,96.0903,96.1301,96.0305,96.1301,14793.0
2018-09-24 14:45:00,96.56,96.62,96.5,96.53,14936.0,96.14,96.1998,96.0803,96.1102,14936.0
2018-09-24 14:50:00,96.53,96.58,96.51,96.58,8140.0,96.1102,96.1599,96.0903,96.1599,8140.0
2018-09-24 14:55:00,96.58,96.58,96.47,96.55,12836.0,96.1599,96.1599,96.0504,96.1301,12836.0
2018-09-24 15:00:00,96.55,96.65,96.53,96.61,20881.0,96.1301,96.2296,96.1102,96.1898,20881.0
2018-09-24 15:05:00,96.61,96.69,96.6,96.68,29019.0,96.1898,96.2695,96.1799,96.2595,29019.0
2018-09-24 15:10:00,96.68,96.69,96.6,96.65,43147.0,96.2595,96.2695,96.1799,96.2296,43147.0
2018-09-24 15:15:00,96.66,96.71,96.63,96.71,95025.0,96.2396,96.2894,96.2097,96.2894,95025.0
2018-09-24 15:20:00,96.69,96.78,96.69,96.76,54764.0,96.2695,96.3591,96.2695,96.3392,54764.0
2018-09-24 15:25:00,96.77,96.79,96.64,96.64,25822.0,96.3491,96.369,96.2197,96.2197,25822.0
2018-09-24 15:30:00,96.65,96.76,96.61,96.68,53757.0,96.2296,96.3392,96.1898,96.2595,53757.0
2018-09-24 15:35:00,96.69,96.73,96.65,96.7,77346.0,96.2695,96.3093,96.2296,96.2794,77346.0
2018-09-24 15:40:00,96.7,96.8,96.7,96.75,65130.0,96.2794,96.379,96.2794,96.3292,65130.0
2018-09-24 15:45:00,96.76,96.77,96.69,96.69,68894.0,96.3392,96.3491,96.2695,96.2695,68894.0
2018-09-24 15:50:00,96.71,96.78,96.7,96.73,90156.0,96.2894,96.3591,96.2794,96.3093,90156.0
2018-09-24 15:55:00,96.71,96.77,96.65,96.66,159906.0,96.2894,96.3491,96.2296,96.2396,159906.0
2018-09-25 09:30:00,97.01,97.1,96.73,96.99,34210.0,96.5881,96.6777,96.3093,96.5682,34210.0
2018-09-25 09:35:00,97.04,97.28,97.03,97.25,86827.0,96.6179,96.8569,96.608,96.827,86827.0
2018-09-25 09:40:00,97.23,97.29,96.96,97.1,34514.0,96.8071,96.8669,96.5383,96.6777,34514.0
2018-09-25 09:45:00,97.12,97.14,96.94,96.94,27343.0,96.6976,96.7175,96.5184,96.5184,27343.0
2018-09-25 09:50:00,96.98,97.08,96.86,96.99,45626.0,96.5582,96.6578,96.4387,96.5682,45626.0
2018-09-25 09:55:00,96.94,97.05,96.85,96.93,8875.0,96.5184,96.6279,96.4288,96.5084,8875.0
2018-09-25 10:00:00,96.86,96.86,96.71,96.81,6902.0,96.4387,96.4387,96.2894,96.3889,6902.0
2018-09-25 10:05:00,96.89,96.89,96.65,96.69,8038.0,96.4686,96.4686,96.2296,96.2695,8038.0
2018-09-25 10:10:00,96.7,96.7,96.52,96.63,39274.0,96.2794,96.2794,96.1002,96.2097,39274.0
2018-09-25 10:15:00,96.65,96.85,96.65,96.81,6275.0,96.2296,96.4288,96.2296,96.3889,6275.0
2018-09-25 10:20:00,96.8,96.86,96.75,96.77,7900.0,96.379,96.4387,96.3292,96.3491,7900.0
2018-09-25 10:25:00,96.79,96.91,96.67,96.85,6838.0,96.369,96.4885,96.2496,96.4288,6838.0
2018-09-25 10:30:00,96.9,96.96,96.85,96.85,13646.0,96.4786,96.5383,96.4288,96.4288,13646.0
2018-09-25 10:35:00,96.89,96.96,96.84,96.95,10352.0,96.4686,96.5383,96.4188,96.5283,10352.0
2018-09-25 10:40:00,96.97,97.11,96.89,96.89,7243.0,96.5483,96.6876,96.4686,96.4686,7243.0
2018-09-25 10:45:00,96.97,97.06,96.92,96.93,4550.0,96.5483,96.6379,96.4985,96.5084,4550.0
2018-09-25 10:50:00,96.92,97.02,96.83,97.0,63485.0,96.4985,96.598,96.4089,96.5781,63485.0
2018-09-25 10:55:00,96.99,97.04,96.88,96.9,27293.0,96.5682,96.6179,96.4586,96.4786,27293.0
2018-09-25 11:00:00,96.85,96.96,96.84,96.93,15070.0,96.4288,96.5383,96.4188,96.5084,15070.0
2018-09-25 11:05:00,96.92,97.12,96.91,97.07,11794.0,96.4985,96.6976,96.4885,96.6478,11794.0
2018-09-25 11:10:00,97.08,97.27,97.08,97.27,11696.0,96.6578,96.8469,96.6578,96.8469,11696.0
2018-09-25 11:15:00,97.26,97.4,97.23,97.32,32501.0,96.837,96.9764,96.8071,96.8967,32501.0
2018-09-25 11:20:00,97.34,97.37,97.26,97.32,23365.0,96.9166,96.9465,96.837,96.8967,23365.0
2018-09-25 11:25:00,97.33,97.4,97.23,97.26,19557.0,96.9067,96.9764,96.8071,96.837,19557.0
2018-09-25 11:30:00,97.28,97.28,97.15,97.22,13785.0,96.8569,96.8569,96.7275,96.7972,13785.0
2018-09-25 11:35:00,97.24,97.28,97.19,97.21,6962.0,96.8171,96.8569,96.7673,96.7872,6962.0
2018-09-25 11:40:00,97.21,97.32,97.19,97.32,9690.0,96.7872,96.8967,96.7673,96.8967,9690.0
2018-09-25 11:45:00,97.31,97.33,97.21,97.24,12257.0,96.8868,96.9067,96.7872,96.8171,12257.0
2018-09-25 11:50:00,97.25,97.3,97.25,97.29,9268.0,96.827,96.8768,96.827,96.8669,9268.0
2018-09-25 11:55:00,97.27,97.32,97.19,97.2,21563.0,96.8469,96.8967,96.7673,96.7773,21563.0
2018-09-25 12:00:00,97.2,97.24,97.12,97.19,15420.0,96.7773,96.8171,96.6976,96.7673,15420.0
2018-09-25 12:05:00,97.14,97.18,97.12,97.17,7983.0,96.7175,96.7573,96.6976,96.7474,7983.0
2018-09-25 12:10:00,97.18,97.18,97.06,97.09,9871.0,96.7573,96.7573,96.6379,96.6677,9871.0
2018-09-25 12:15:00,97.11,97.12,97.02,97.12,24683.0,96.6876,96.6976,96.598,96.6976,24683.0
2018-09-25 12:20:00,97.13,97.21,97.12,97.13,13781.0,96.7076,96.7872,96.6976,96.7076,13781.0
2018-09-25 12:25:00,97.16,97.19,97.11,97.18,10767.0,96.7374,96.7673,96.6876,96.7573,10767.0
2018-09-25 12:30:00,97.17,97.19,97.08,97.13,15781.0,96.7474,96.7673,96.6578,96.7076,15781.0
2018-09-25 12:35:00,97.14,97.18,97.09,97.09,6622.0,96.7175,96.7573,96.6677,96.6677,6622.0
2018-09-25 12:40:00,97.09,97.1,96.98,97.02,8642.0,96.6677,96.6777,96.5582,96.598,8642.0
2018-09-25 12:45:00,97.02,97.1,96.97,97.1,16134.0,96.598,96.6777,96.5483,96.6777,16134.0
2018-09-25 12:50:00,97.1,97.1,97.0,97.01,15909.0,96.6777,96.6777,96.5781,96.5881,15909.0
2018-09-25 12:55:00,96.99,97.12,96.99,97.04,33009.0,96.5682,96.6976,96.5682,96.6179,33009.0
2018-09-25 13:00:00,97.06,97.06,96.97,97.01,12541.0,96.6379,96.6379,96.5483,96.5881,12541.0
2018-09-25 13:05:00,97.04,97.1,96.99,96.99,14635.0,96.6179,96.6777,96.5682,96.5682,14635.0
2018-09-25 13:10:00,96.95,96.96,96.87,96.94,9664.0,96.5283,96.5383,96.4487,96.5184,9664.0
2018-09-25 13:15:00,96.93,97.0,96.91,96.98,9841.0,96.5084,96.5781,96.4885,96.5582,9841.0
2018-09-25 13:20:00,96.98,97.07,96.94,97.06,16252.0,96.5582,96.6478,96.5184,96.6379,16252.0
2018-09-25 13:25:00,97.04,97.05,96.98,96.98,25217.0,96.6179,96.6279,96.5582,96.5582,25217.0
2018-09-25 13:30:00,96.99,97.08,96.95,97.02,4170.0,96.5682,96.6578,96.5283,96.598,4170.0
2018-09-25 13:35:00,96.99,97.08,96.99,97.08,2792.0,96.5682,96.6578,96.5682,96.6578,2792.0
2018-09-25 13:40:00,97.07,97.09,96.88,96.98,9917.0,96.6478,96.6677,96.4586,96.5582,9917.0
2018-09-25 13:45:00,96.95,97.02,96.94,96.99,29275.0,96.5283,96.598,96.5184,96.5682,29275.0
2018-09-25 13:50:00,96.98,97.05,96.95,97.05,35070.0,96.5582,96.6279,96.5283,96.6279,35070.0
2018-09-25 13:55:00,97.05,97.11,97.03,97.06,15183.0,96.6279,96.6876,96.608,96.6379,15183.0
2018-09-25 14:00:00,97.05,97.13,97.03,97.06,43271.0,96.6279,96.7076,96.608,96.6379,43271.0
2018-09-25 14:05:00,97.07,97.14,97.03,97.07,8901.0,96.6478,96.7175,96.608,96.6478,8901.0
2018-09-25 14:10:00,97.1,97.17,97.1,97.14,17762.0,96.6777,96.7474,96.6777,96.7175,17762.0
2018-09-25 14:15:00,97.14,97.14,97.07,97.07,3700.0,96.7175,96.7175,96.6478,96.6478,3700.0
2018-09-25 14:20:00,97.07,97.12,97.05,97.1,5258.0,96.6478,96.6976,96.6279,96.6777,5258.0
2018-09-25 14:25:00,97.09,97.17,97.04,97.15,7601.0,96.6677,96.7474,96.6179,96.7275,7601.0
2018-09-25 14:30:00,97.15,97.18,97.12,97.13,6285.0,96.7275,96.7573,96.6976,96.7076,6285.0
2018-09-25 14:35:00,97.14,97.17,97.07,97.14,20909.0,96.7175,96.7474,96.6478,96.7175,20909.0
2018-09-25 14:40:00,97.12,97.14,97.09,97.12,6750.0,96.6976,96.7175,96.6677,96.6976,6750.0
2018-09-25 14:45:00,97.1,97.11,97.02,97.04,14946.0,96.6777,96.6876,96.598,96.6179,14946.0
2018-09-25 14:50:00,97.04,97.07,96.92,96.97,23646.0,96.6179,96.6478,96.4985,96.5483,23646.0
2018-09-25 14:55:00,96.94,96.99,96.9,96.95,8058.0,96.5184,96.5682,96.4786,96.5283,8058.0
2018-09-25 15:00:00,96.99,97.06,96.96,97.05,8105.0,96.5682,96.6379,96.5383,96.6279,8105.0
2018-09-25 15:05:00,97.06,97.08,97.01,97.03,4897.0,96.6379,96.6578,96.5881,96.608,4897.0
2018-09-25 15:10:00,96.99,97.1,96.98,97.08,23547.0,96.5682,96.6777,96.5582,96.6578,23547.0
2018-09-25 15:15:00,97.07,97.07,96.99,96.99,11600.0,96.6478,96.6478,96.5682,96.5682,11600.0
2018-09-25 15:20:00,97.0,97.07,97.0,97.04,16732.0,96.5781,96.6478,96.5781,96.6179,16732.0
2018-09-25 15:25:00,97.04,97.11,97.0,97.09,46039.0,96.6179,96.6876,96.5781,96.6677,46039.0
2018-09-25 15:30:00,97.11,97.2,97.1,97.13,67992.0,96.6876,96.7773,96.6777,96.7076,67992.0
2018-09-25 15:35:00,97.12,97.13,97.03,97.06,48555.0,96.6976,96.7076,96.608,96.6379,48555.0
2018-09-25 15:40:00,97.06,97.07,96.97,96.97,46748.0,96.6379,96.6478,96.5483,96.5483,46748.0
2018-09-25 15:45:00,96.98,97.0,96.86,96.87,41088.0,96.5582,96.5781,96.4387,96.4487,41088.0
2018-09-25 15:50:00,96.87,96.96,96.87,96.91,92544.0,96.4487,96.5383,96.4487,96.4885,92544.0
2018-09-25 15:55:00,96.92,96.96,96.81,96.89,167930.0,96.4985,96.5383,96.3889,96.4686,167930.0
2018-09-26 09:30:00,97.38,97.6,97.13,97.45,99180.0,96.9565,97.1755,96.7076,97.0262,99180.0
2018-09-26 09:35:00,97.5,97.51,97.01,97.07,38988.0,97.0759,97.0859,96.5881,96.6478,38988.0
2018-09-26 09:40:00,97.09,97.53,97.0,97.47,16439.0,96.6677,97.1058,96.5781,97.0461,16439.0
2018-09-26 09:45:00,97.42,97.53,97.32,97.51,22982.0,96.9963,97.1058,96.8967,97.0859,22982.0
2018-09-26 09:50:00,97.5,97.53,97.4,97.45,12572.0,97.0759,97.1058,96.9764,97.0262,12572.0
2018-09-26 09:55:00,97.36,97.36,97.22,97.22,11963.0,96.9366,96.9366,96.7972,96.7972,11963.0
2018-09-26 10:00:00,97.21,97.44,97.21,97.44,14309.0,96.7872,97.0162,96.7872,97.0162,14309.0
2018-09-26 10:05:00,97.41,97.41,97.28,97.36,10406.0,96.9863,96.9863,96.8569,96.9366,10406.0
2018-09-26 10:10:00,97.36,97.36,97.17,97.18,18986.0,96.9366,96.9366,96.7474,96.7573,18986.0
2018-09-26 10:15:00,97.11,97.38,97.09,97.31,6898.0,96.6876,96.9565,96.6677,96.8868,6898.0
2018-09-26 10:20:00,97.29,97.42,97.27,97.4,76554.0,96.8669,96.9963,96.8469,96.9764,76554.0
2018-09-26 10:25:00,97.39,97.49,97.34,97.47,15950.0,96.9664,97.066,96.9166,97.0461,15950.0
2018-09-26 10:30:00,97.45,97.49,97.37,97.47,13842.0,97.0262,97.066,96.9465,97.0461,13842.0
2018-09-26 10:35:00,97.46,97.46,97.32,97.35,5615.0,97.0361,97.0361,96.8967,96.9266,5615.0
2018-09-26 10:40:00,97.38,97.38,97.26,97.26,9684.0,96.9565,96.9565,96.837,96.837,9684.0
2018-09-26 10:45:00,97.26,97.27,97.12,97.12,13311.0,96.837,96.8469,96.6976,96.6976,13311.0
2018-09-26 10:50:00,97.12,97.23,97.07,97.14,25047.0,96.6976,96.8071,96.6478,96.7175,25047.0
2018-09-26 10:55:00,97.11,97.14,97.04,97.11,14471.0,96.6876,96.7175,96.6179,96.6876,14471.0
2018-09-26 11:00:00,97.1,97.15,97.03,97.06,23210.0,96.6777,96.7275,96.608,96.6379,23210.0
2018-09-26 11:05:00,97.05,97.13,96.99,97.0,10159.0,96.6279,96.7076,96.5682,96.5781,10159.0
2018-09-26 11:10:00,96.99,97.0,96.92,96.94,3909.0,96.5682,96.5781,96.4985,96.5184,3909.0
2018-09-26 11:15:00,96.94,97.02,96.94,96.97,5167.0,96.5184,96.598,96.5184,96.5483,5167.0
2018-09-26 11:20:00,97.01,97.02,96.88,96.89,4300.0,96.5881,96.598,96.4586,96.4686,4300.0
2018-09-26 11:25:00,96.88,96.95,96.87,96.94,6520.0,96.4586,96.5283,96.4487,96.5184,6520.0
2018-09-26 11:30:00,96.95,97.01,96.91,96.96,6900.0,96.5283,96.5881,96.4885,96.5383,6900.0
2018-09-26 11:35:00,96.96,97.05,96.95,96.96,15232.0,96.5383,96.6279,96.5283,96.5383,15232.0
2018-09-26 11:40:00,96.97,96.99,96.94,96.96,4550.0,96.5483,96.5682,96.5184,96.5383,4550.0
2018-09-26 11:45:00,96.97,97.02,96.91,96.97,8571.0,96.5483,96.598,96.4885,96.5483,8571.0
2018-09-26 11:50:00,96.97,97.0,96.93,96.96,12892.0,96.5483,96.5781,96.5084,96.5383,12892.0
2018-09-26 11:55:00,96.96,96.97,96.79,96.81,10749.0,96.5383,96.5483,96.369,96.3889,10749.0
2018-09-26 12:00:00,96.79,96.85,96.78,96.83,10120.0,96.369,96.4288,96.3591,96.4089,10120.0
2018-09-26 12:05:00,96.82,96.83,96.7,96.75,32040.0,96.3989,96.4089,96.2794,96.3292,32040.0
2018-09-26 12:10:00,96.75,96.81,96.75,96.79,5889.0,96.3292,96.3889,96.3292,96.369,5889.0
2018-09-26 12:15:00,96.79,96.79,96.62,96.62,5400.0,96.369,96.369,96.1998,96.1998,5400.0
2018-09-26 12:20:00,96.61,96.67,96.61,96.65,2841.0,96.1898,96.2496,96.1898,96.2296,2841.0
2018-09-26 12:25:00,96.65,96.71,96.62,96.7,16077.0,96.2296,96.2894,96.1998,96.2794,16077.0
2018-09-26 12:30:00,96.72,96.85,96.69,96.78,18213.0,96.2993,96.4288,96.2695,96.3591,18213.0
2018-09-26 12:35:00,96.78,96.89,96.74,96.87,31591.0,96.3591,96.4686,96.3193,96.4487,31591.0
2018-09-26 12:40:00,96.86,97.02,96.86,97.02,14380.0,96.4387,96.598,96.4387,96.598,14380.0
2018-09-26 12:45:00,96.98,97.09,96.98,97.02,11945.0,96.5582,96.6677,96.5582,96.598,11945.0
2018-09-26 12:50:00,97.0,97.18,96.98,97.14,23860.0,96.5781,96.7573,96.5582,96.7175,23860.0
2018-09-26 12:55:00,97.13,97.18,97.08,97.16,30665.0,96.7076,96.7573,96.6578,96.7374,30665.0
2018-09-26 13:00:00,97.16,97.18,97.05,97.06,8407.0,96.7374,96.7573,96.6279,96.6379,8407.0
2018-09-26 13:05:00,97.02,97.07,96.97,96.98,46195.0,96.598,96.6478,96.5483,96.5582,46195.0
2018-09-26 13:10:00,96.99,97.03,96.97,97.02,10901.0,96.5682,96.608,96.5483,96.598,10901.0
2018-09-26 13:15:00,97.04,97.08,96.99,97.0,4569.0,96.6179,96.6578,96.5682,96.5781,4569.0
2018-09-26 13:20:00,97.03,97.12,97.03,97.08,2836.0,96.608,96.6976,96.608,96.6578,2836.0
2018-09-26 13:25:00,97.04,97.06,96.96,96.96,4682.0,96.6179,96.6379,96.5383,96.5383,4682.0
2018-09-26 13:30:00,96.93,97.04,96.93,96.99,2900.0,96.5084,96.6179,96.5084,96.5682,2900.0
2018-09-26 13:35:00,96.96,96.96,96.83,96.85,5102.0,96.5383,96.5383,96.4089,96.4288,5102.0
2018-09-26 13:40:00,96.83,96.87,96.79,96.79,3998.0,96.4089,96.4487,96.369,96.369,3998.0
2018-09-26 13:45:00,96.79,96.8,96.67,96.69,13152.0,96.369,96.379,96.2496,96.2695,13152.0
2018-09-26 13:50:00,96.69,96.74,96.67,96.73,8375.0,96.2695,96.3193,96.2496,96.3093,8375.0
2018-09-26 13:55:00,96.72,96.8,96.71,96.78,7245.0,96.2993,96.379,96.2894,96.3591,7245.0
2018-09-26 14:00:00,96.78,96.9,96.72,96.84,11933.0,96.3591,96.4786,96.2993,96.4188,11933.0
2018-09-26 14:05:00,96.86,96.92,96.82,96.89,19516.0,96.4387,96.4985,96.3989,96.4686,19516.0
2018-09-26 14:10:00,96.89,96.98,96.86,96.93,17418.0,96.4686,96.5582,96.4387,96.5084,17418.0
2018-09-26 14:15:00,96.96,97.15,96.95,97.14,11171.0,96.5383,96.7275,96.5283,96.7175,11171.0
2018-09-26 14:20:00,97.14,97.19,97.08,97.12,24500.0,96.7175,96.7673,96.6578,96.6976,24500.0
2018-09-26 14:25:00,97.15,97.15,97.08,97.08,8014.0,96.7275,96.7275,96.6578,96.6578,8014.0
2018-09-26 14:30:00,97.1,97.1,96.98,97.08,8461.0,96.6777,96.6777,96.5582,96.6578,8461.0
2018-09-26 14:35:00,97.08,97.1,96.98,97.01,6528.0,96.6578,96.6777,96.5582,96.5881,6528.0
2018-09-26 14:40:00,97.0,97.02,96.76,96.76,34934.0,96.5781,96.598,96.3392,96.3392,34934.0
2018-09-26 14:45:00,96.75,96.84,96.71,96.8,21997.0,96.3292,96.4188,96.2894,96.379,21997.0
2018-09-26 14:50:00,96.8,96.82,96.71,96.75,11268.0,96.379,96.3989,96.2894,96.3292,11268.0
2018-09-26 14:55:00,96.83,96.84,96.79,96.84,15211.0,96.4089,96.4188,96.369,96.4188,15211.0
2018-09-26 15:00:00,96.82,96.89,96.81,96.85,46430.0,96.3989,96.4686,96.3889,96.4288,46430.0
2018-09-26 15:05:00,96.84,96.86,96.71,96.86,9106.0,96.4188,96.4387,96.2894,96.4387,9106.0
2018-09-26 15:10:00,96.85,96.95,96.79,96.92,17124.0,96.4288,96.5283,96.369,96.4985,17124.0
2018-09-26 15:15:00,96.92,96.96,96.87,96.96,13541.0,96.4985,96.5383,96.4487,96.5383,13541.0
2018-09-26 15:20:00,96.97,97.05,96.96,97.01,15832.0,96.5483,96.6279,96.5383,96.5881,15832.0
2018-09-26 15:25:00,97.0,97.02,96.96,96.97,12511.0,96.5781,96.598,96.5383,96.5483,12511.0
2018-09-26 15:30:00,96.96,96.99,96.76,96.76,61455.0,96.5383,96.5682,96.3392,96.3392,61455.0
2018-09-26 15:35:00,96.75,96.77,96.59,96.66,31084.0,96.3292,96.3491,96.1699,96.2396,31084.0
2018-09-26 15:40:00,96.66,96.66,96.44,96.46,31856.0,96.2396,96.2396,96.0206,96.0405,31856.0
2018-09-26 15:45:00,96.44,96.44,96.16,96.17,84951.0,96.0206,96.0206,95.7418,95.7517,84951.0
2018-09-26 15:50:00,96.18,96.24,96.05,96.08,107492.0,95.7617,95.8214,95.6323,95.6621,107492.0
2018-09-26 15:55:00,96.08,96.23,96.08,96.15,223439.0,95.6621,95.8115,95.6621,95.7318,223439.0
2018-09-27 09:30:00,96.0,96.02,95.7,95.8,122528.0,95.5825,95.6024,95.2838,95.3833,122528.0
2018-09-27 09:35:00,95.76,95.76,95.35,95.53,138467.0,95.3435,95.3435,94.9353,95.1145,138467.0
2018-09-27 09:40:00,95.55,95.92,95.55,95.82,50654.0,95.1344,95.5028,95.1344,95.4033,50654.0
2018-09-27 09:45:00,95.89,96.37,95.86,96.37,35353.0,95.4729,95.9509,95.4431,95.9509,35353.0
2018-09-27 09:50:00,96.33,96.5,96.26,96.42,45932.0,95.911,96.0803,95.8413,96.0006,45932.0
2018-09-27 09:55:00,96.39,96.41,96.14,96.18,35647.0,95.9708,95.9907,95.7219,95.7617,35647.0
2018-09-27 10:00:00,96.14,96.22,96.05,96.12,23045.0,95.7219,95.8015,95.6323,95.7019,23045.0
2018-09-27 10:05:00,96.13,96.25,96.08,96.21,19743.0,95.7119,95.8314,95.6621,95.7916,19743.0
2018-09-27 10:10:00,96.25,96.25,95.94,95.99,29166.0,95.8314,95.8314,95.5227,95.5725,29166.0
2018-09-27 10:15:00,96.0,96.17,96.0,96.14,18743.0,95.5825,95.7517,95.5825,95.7219,18743.0
2018-09-27 10:20:00,96.13,96.14,96.01,96.09,14246.0,95.7119,95.7219,95.5924,95.6721,14246.0
2018-09-27 10:25:00,96.07,96.1,95.97,95.97,21527.0,95.6522,95.682,95.5526,95.5526,21527.0
2018-09-27 10:30:00,95.97,96.06,95.92,96.03,26479.0,95.5526,95.6422,95.5028,95.6123,26479.0
2018-09-27 10:35:00,96.02,96.03,95.91,95.94,26854.0,95.6024,95.6123,95.4929,95.5227,26854.0
2018-09-27 10:40:00,95.94,96.39,95.9,96.38,72786.0,95.5227,95.9708,95.4829,95.9608,72786.0
2018-09-27 10:45:00,96.36,96.36,96.12,96.15,35495.0,95.9409,95.9409,95.7019,95.7318,35495.0
2018-09-27 10:50:00,96.14,96.18,96.04,96.1,24250.0,95.7219,95.7617,95.6223,95.682,24250.0
2018-09-27 10:55:00,96.1,96.33,96.1,96.17,38539.0,95.682,95.911,95.682,95.7517,38539.0
2018-09-27 11:00:00,96.19,96.35,96.18,96.25,39191.0,95.7716,95.9309,95.7617,95.8314,39191.0
2018-09-27 11:05:00,96.27,96.27,96.06,96.06,18288.0,95.8513,95.8513,95.6422,95.6422,18288.0
2018-09-27 11:10:00,96.07,96.07,95.94,96.01,15487.0,95.6522,95.6522,95.5227,95.5924,15487.0
2018-09-27 11:15:00,96.01,96.04,95.91,96.0,36905.0,95.5924,95.6223,95.4929,95.5825,36905.0
2018-09-27 11:20:00,95.99,96.02,95.86,95.91,9559.0,95.5725,95.6024,95.4431,95.4929,9559.0
2018-09-27 11:25:00,95.91,95.97,95.88,95.95,7962.0,95.4929,95.5526,95.463,95.5327,7962.0
2018-09-27 11:30:00,95.96,96.06,95.95,96.04,14324.0,95.5426,95.6422,95.5327,95.6223,14324.0
2018-09-27 11:35:00,96.03,96.1,95.96,96.1,28830.0,95.6123,95.682,95.5426,95.682,28830.0
2018-09-27 11:40:00,96.1,96.37,96.09,96.33,27905.0,95.682,95.9509,95.6721,95.911,27905.0
2018-09-27 11:45:00,96.34,96.35,96.22,96.31,14535.0,95.921,95.9309,95.8015,95.8911,14535.0
2018-09-27 11:50:00,96.34,96.35,96.23,96.25,11864.0,95.921,95.9309,95.8115,95.8314,11864.0
2018-09-27 11:55:00,96.26,96.45,96.26,96.29,34330.0,95.8413,96.0305,95.8413,95.8712,34330.0
2018-09-27 12:00:00,96.31,96.32,96.09,96.1,38674.0,95.8911,95.9011,95.6721,95.682,38674.0
2018-09-27 12:05:00,96.13,96.15,96.08,96.1,9412.0,95.7119,95.7318,95.6621,95.682,9412.0
2018-09-27 12:10:00,96.08,96.09,96.03,96.07,9536.0,95.6621,95.6721,95.6123,95.6522,9536.0
2018-09-27 12:15:00,96.07,96.11,96.03,96.06,12575.0,95.6522,95.692,95.6123,95.6422,12575.0
2018-09-27 12:20:00,96.04,96.17,96.04,96.14,5934.0,95.6223,95.7517,95.6223,95.7219,5934.0
2018-09-27 12:25:00,96.15,96.3,96.12,96.3,8541.0,95.7318,95.8812,95.7019,95.8812,8541.0
2018-09-27 12:30:00,96.34,96.35,96.22,96.26,13248.0,95.921,95.9309,95.8015,95.8413,13248.0
2018-09-27 12:35:00,96.24,96.24,96.13,96.15,9266.0,95.8214,95.8214,95.7119,95.7318,9266.0
2018-09-27 12:40:00,96.14,96.15,96.1,96.11,6499.0,95.7219,95.7318,95.682,95.692,6499.0
2018-09-27 12:45:00,96.12,96.12,96.05,96.1,6799.0,95.7019,95.7019,95.6323,95.682,6799.0
2018-09-27 12:50:00,96.07,96.16,96.06,96.08,13593.0,95.6522,95.7418,95.6422,95.6621,13593.0
2018-09-27 12:55:00,96.09,96.09,96.04,96.05,10000.0,95.6721,95.6721,95.6223,95.6323,10000.0
2018-09-27 13:00:00,96.04,96.06,95.98,96.06,16081.0,95.6223,95.6422,95.5626,95.6422,16081.0
2018-09-27 13:05:00,96.1,96.2,96.07,96.15,13038.0,95.682,95.7816,95.6522,95.7318,13038.0
2018-09-27 13:10:00,96.12,96.17,96.07,96.1,12731.0,95.7019,95.7517,95.6522,95.682,12731.0
2018-09-27 13:15:00,96.08,96.15,96.05,96.15,11326.0,95.6621,95.7318,95.6323,95.7318,11326.0
2018-09-27 13:20:00,96.17,96.2,96.09,96.12,9820.0,95.7517,95.7816,95.6721,95.7019,9820.0
2018-09-27 13:25:00,96.11,96.13,96.05,96.12,6815.0,95.692,95.7119,95.6323,95.7019,6815.0
2018-09-27 13:30:00,96.1,96.19,96.09,96.15,5400.0,95.682,95.7716,95.6721,95.7318,5400.0
2018-09-27 13:35:00,96.18,96.21,96.13,96.15,9248.0,95.7617,95.7916,95.7119,95.7318,9248.0
2018-09-27 13:40:00,96.13,96.2,96.12,96.17,13425.0,95.7119,95.7816,95.7019,95.7517,13425.0
2018-09-27 13:45:00,96.16,96.2,96.13,96.15,7245.0,95.7418,95.7816,95.7119,95.7318,7245.0
2018-09-27 13:50:00,96.13,96.25,96.13,96.2,15586.0,95.7119,95.8314,95.7119,95.7816,15586.0
2018-09-27 13:55:00,96.22,96.26,96.17,96.21,16814.0,95.8015,95.8413,95.7517,95.7916,16814.0
2018-09-27 14:00:00,96.21,96.25,96.18,96.23,14631.0,95.7916,95.8314,95.7617,95.8115,14631.0
2018-09-27 14:05:00,96.23,96.29,96.13,96.28,21509.0,95.8115,95.8712,95.7119,95.8613,21509.0
2018-09-27 14:10:00,96.28,96.32,96.24,96.31,17655.0,95.8613,95.9011,95.8214,95.8911,17655.0
2018-09-27 14:15:00,96.3,96.3,96.17,96.17,9095.0,95.8812,95.8812,95.7517,95.7517,9095.0
2018-09-27 14:20:00,96.18,96.29,96.18,96.25,10321.0,95.7617,95.8712,95.7617,95.8314,10321.0
2018-09-27 14:25:00,96.26,96.32,96.1,96.2,61712.0,95.8413,95.9011,95.682,95.7816,61712.0
2018-09-27 14:30:00,96.21,96.21,96.11,96.13,15174.0,95.7916,95.7916,95.692,95.7119,15174.0
2018-09-27 14:35:00,96.12,96.2,96.08,96.16,7410.0,95.7019,95.7816,95.6621,95.7418,7410.0
2018-09-27 14:40:00,96.24,96.28,96.17,96.21,5930.0,95.8214,95.8613,95.7517,95.7916,5930.0
2018-09-27 14:45:00,96.21,96.23,96.16,96.17,3620.0,95.7916,95.8115,95.7418,95.7517,3620.0
2018-09-27 14:50:00,96.18,96.27,96.17,96.24,3628.0,95.7617,95.8513,95.7517,95.8214,3628.0
2018-09-27 14:55:00,96.25,96.28,96.22,96.25,5315.0,95.8314,95.8613,95.8015,95.8314,5315.0
2018-09-27 15:00:00,96.26,96.33,96.26,96.32,7569.0,95.8413,95.911,95.8413,95.9011,7569.0
2018-09-27 15:05:00,96.31,96.37,96.21,96.22,14503.0,95.8911,95.9509,95.7916,95.8015,14503.0
2018-09-27 15:10:00,96.21,96.24,96.12,96.12,38986.0,95.7916,95.8214,95.7019,95.7019,38986.0
2018-09-27 15:15:00,96.12,96.14,96.0,96.05,79944.0,95.7019,95.7219,95.5825,95.6323,79944.0
2018-09-27 15:20:00,96.05,96.05,95.92,95.93,172187.0,95.6323,95.6323,95.5028,95.5128,172187.0
2018-09-27 15:25:00,95.94,95.95,95.84,95.85,88637.0,95.5227,95.5327,95.4232,95.4331,88637.0
2018-09-27 15:30:00,95.86,95.92,95.81,95.87,32476.0,95.4431,95.5028,95.3933,95.453,32476.0
2018-09-27 15:35:00,95.9,95.96,95.83,95.88,26371.0,95.4829,95.5426,95.4132,95.463,26371.0
2018-09-27 15:40:00,95.88,95.9,95.81,95.85,41713.0,95.463,95.4829,95.3933,95.4331,41713.0
2018-09-27 15:45:00,95.84,95.92,95.81,95.85,27471.0,95.4232,95.5028,95.3933,95.4331,27471.0
2018-09-27 15:50:00,95.83,95.87,95.75,95.85,88983.0,95.4132,95.453,95.3336,95.4331,88983.0
2018-09-27 15:55:00,95.86,96.0,95.86,95.98,125634.0,95.4431,95.5825,95.4431,95.5626,125634.0
2018-09-28 09:30:00,95.6,95.99,95.6,95.99,83960.0,95.1842,95.5725,95.1842,95.5725,83960.0
2018-09-28 09:35:00,95.95,96.02,95.84,95.96,50865.0,95.5327,95.6024,95.4232,95.5426,50865.0
2018-09-28 09:40:00,95.99,96.15,95.87,95.87,27540.0,95.5725,95.7318,95.453,95.453,27540.0
2018-09-28 09:45:00,95.89,95.9,95.54,95.58,25772.0,95.4729,95.4829,95.1245,95.1643,25772.0
2018-09-28 09:50:00,95.54,95.65,95.49,95.65,12322.0,95.1245,95.234,95.0747,95.234,12322.0
2018-09-28 09:55:00,95.65,95.66,95.5,95.66,10708.0,95.234,95.244,95.0846,95.244,10708.0
2018-09-28 10:00:00,95.74,95.93,95.73,95.86,33353.0,95.3236,95.5128,95.3136,95.4431,33353.0
2018-09-28 10:05:00,95.81,95.86,95.75,95.78,16897.0,95.3933,95.4431,95.3336,95.3634,16897.0
2018-09-28 10:10:00,95.81,95.84,95.76,95.81,4711.0,95.3933,95.4232,95.3435,95.3933,4711.0
2018-09-28 10:15:00,95.81,95.99,95.75,95.97,60961.0,95.3933,95.5725,95.3336,95.5526,60961.0
2018-09-28 10:20:00,96.0,96.04,95.84,95.88,12589.0,95.5825,95.6223,95.4232,95.463,12589.0
2018-09-28 10:25:00,95.91,96.11,95.9,96.11,40494.0,95.4929,95.692,95.4829,95.692,40494.0
2018-09-28 10:30:00,96.08,96.14,95.99,96.04,28973.0,95.6621,95.7219,95.5725,95.6223,28973.0
2018-09-28 10:35:00,96.05,96.32,96.03,96.32,19256.0,95.6323,95.9011,95.6123,95.9011,19256.0
2018-09-28 10:40:00,96.25,96.28,96.05,96.28,15491.0,95.8314,95.8613,95.6323,95.8613,15491.0
2018-09-28 10:45:00,96.25,96.3,96.11,96.11,5502.0,95.8314,95.8812,95.692,95.692,5502.0
2018-09-28 10:50:00,96.11,96.21,96.06,96.1,2598.0,95.692,95.7916,95.6422,95.682,2598.0
2018-09-28 10:55:00,96.07,96.12,95.98,96.08,7119.0,95.6522,95.7019,95.5626,95.6621,7119.0
2018-09-28 11:00:00,96.12,96.19,96.07,96.09,5500.0,95.7019,95.7716,95.6522,95.6721,5500.0
2018-09-28 11:05:00,96.08,96.18,95.97,96.18,33741.0,95.6621,95.7617,95.5526,95.7617,33741.0
2018-09-28 11:10:00,96.17,96.2,96.08,96.2,4712.0,95.7517,95.7816,95.6621,95.7816,4712.0
2018-09-28 11:15:00,96.28,96.41,96.27,96.41,11007.0,95.8613,95.9907,95.8513,95.9907,11007.0
2018-09-28 11:20:00,96.41,96.54,96.38,96.48,11884.0,95.9907,96.1201,95.9608,96.0604,11884.0
2018-09-28 11:25:00,96.44,96.5,96.4,96.43,8394.0,96.0206,96.0803,95.9807,96.0106,8394.0
2018-09-28 11:30:00,96.44,96.48,96.32,96.32,36585.0,96.0206,96.0604,95.9011,95.9011,36585.0
2018-09-28 11:35:00,96.3,96.41,96.24,96.24,4981.0,95.8812,95.9907,95.8214,95.8214,4981.0
2018-09-28 11:40:00,96.19,96.24,96.18,96.21,4185.0,95.7716,95.8214,95.7617,95.7916,4185.0
2018-09-28 11:45:00,96.23,96.32,96.22,96.32,11289.0,95.8115,95.9011,95.8015,95.9011,11289.0
2018-09-28 11:50:00,96.25,96.35,96.21,96.24,7336.0,95.8314,95.9309,95.7916,95.8214,7336.0
2018-09-28 11:55:00,96.22,96.25,96.15,96.15,13351.0,95.8015,95.8314,95.7318,95.7318,13351.0
2018-09-28 12:00:00,96.1,96.18,96.07,96.18,3011.0,95.682,95.7617,95.6522,95.7617,3011.0
2018-09-28 12:05:00,96.15,96.18,96.09,96.09,3983.0,95.7318,95.7617,95.6721,95.6721,3983.0
2018-09-28 12:10:00,96.08,96.21,96.07,96.19,4716.0,95.6621,95.7916,95.6522,95.7716,4716.0
2018-09-28 12:15:00,96.18,96.25,96.15,96.17,4485.0,95.7617,95.8314,95.7318,95.7517,4485.0
2018-09-28 12:20:00,96.19,96.2,96.06,96.09,2155.0,95.7716,95.7816,95.6422,95.6721,2155.0
2018-09-28 12:25:00,96.07,96.11,96.01,96.09,9794.0,95.6522,95.692,95.5924,95.6721,9794.0
2018-09-28 12:30:00,96.12,96.21,96.07,96.18,6521.0,95.7019,95.7916,95.6522,95.7617,6521.0
2018-09-28 12:35:00,96.15,96.19,96.13,96.14,6085.0,95.7318,95.7716,95.7119,95.7219,6085.0
2018-09-28 12:40:00,96.13,96.17,96.05,96.05,3200.0,95.7119,95.7517,95.6323,95.6323,3200.0
2018-09-28 12:45:00,96.05,96.07,95.84,95.92,12861.0,95.6323,95.6522,95.4232,95.5028,12861.0
2018-09-28 12:50:00,95.93,96.07,95.93,96.04,3994.0,95.5128,95.6522,95.5128,95.6223,3994.0
2018-09-28 12:55:00,96.07,96.18,96.05,96.17,3563.0,95.6522,95.7617,95.6323,95.7517,3563.0
2018-09-28 13:00:00,96.17,96.19,96.09,96.14,2467.0,95.7517,95.7716,95.6721,95.7219,2467.0
2018-09-28 13:05:00,96.19,96.19,96.12,96.15,6063.0,95.7716,95.7716,95.7019,95.7318,6063.0
2018-09-28 13:10:00,96.15,96.15,96.11,96.11,8230.0,95.7318,95.7318,95.692,95.692,8230.0
2018-09-28 13:15:00,96.12,96.15,96.0,96.04,6186.0,95.7019,95.7318,95.5825,95.6223,6186.0
2018-09-28 13:20:00,95.99,96.02,95.98,95.98,5100.0,95.5725,95.6024,95.5626,95.5626,5100.0
2018-09-28 13:25:00,95.98,96.04,95.96,95.97,12017.0,95.5626,95.6223,95.5426,95.5526,12017.0
2018-09-28 13:30:00,95.98,96.03,95.95,96.03,3169.0,95.5626,95.6123,95.5327,95.6123,3169.0
2018-09-28 13:35:00,96.03,96.03,95.99,96.02,4708.0,95.6123,95.6123,95.5725,95.6024,4708.0
2018-09-28 13:40:00,96.04,96.08,96.02,96.05,2255.0,95.6223,95.6621,95.6024,95.6323,2255.0
2018-09-28 13:45:00,96.01,96.02,95.96,95.97,2406.0,95.5924,95.6024,95.5426,95.5526,2406.0
2018-09-28 13:50:00,96.03,96.05,95.93,96.01,11064.0,95.6123,95.6323,95.5128,95.5924,11064.0
2018-09-28 13:55:00,96.0,96.02,95.91,95.98,10644.0,95.5825,95.6024,95.4929,95.5626,10644.0
2018-09-28 14:00:00,95.95,96.03,95.94,95.98,5765.0,95.5327,95.6123,95.5227,95.5626,5765.0
2018-09-28 14:05:00,95.97,96.1,95.92,96.1,19957.0,95.5526,95.682,95.5028,95.682,19957.0
2018-09-28 14:10:00,96.07,96.07,95.99,96.06,10640.0,95.6522,95.6522,95.5725,95.6422,10640.0
2018-09-28 14:15:00,96.04,96.11,96.0,96.06,7586.0,95.6223,95.692,95.5825,95.6422,7586.0
2018-09-28 14:20:00,96.07,96.2,96.06,96.2,11659.0,95.6522,95.7816,95.6422,95.7816,11659.0
2018-09-28 14:25:00,96.21,96.44,96.21,96.41,31309.0,95.7916,96.0206,95.7916,95.9907,31309.0
2018-09-28 14:30:00,96.41,96.45,96.33,96.44,17182.0,95.9907,96.0305,95.911,96.0206,17182.0
2018-09-28 14:35:00,96.4,96.41,96.26,96.29,6350.0,95.9807,95.9907,95.8413,95.8712,6350.0
2018-09-28 14:40:00,96.29,96.33,96.24,96.32,2950.0,95.8712,95.911,95.8214,95.9011,2950.0
2018-09-28 14:45:00,96.32,96.32,96.25,96.3,3720.0,95.9011,95.9011,95.8314,95.8812,3720.0
2018-09-28 14:50:00,96.28,96.29,96.17,96.19,20780.0,95.8613,95.8712,95.7517,95.7716,20780.0
2018-09-28 14:55:00,96.19,96.22,96.04,96.08,43229.0,95.7716,95.8015,95.6223,95.6621,43229.0
2018-09-28 15:00:00,96.09,96.15,96.07,96.09,7978.0,95.6721,95.7318,95.6522,95.6721,7978.0
2018-09-28 15:05:00,96.07,96.12,96.02,96.11,6034.0,95.6522,95.7019,95.6024,95.692,6034.0
2018-09-28 15:10:00,96.07,96.12,96.07,96.11,6259.0,95.6522,95.7019,95.6522,95.692,6259.0
2018-09-28 15:15:00,96.14,96.17,96.12,96.17,2172.0,95.7219,95.7517,95.7019,95.7517,2172.0
2018-09-28 15:20:00,96.14,96.26,96.13,96.2,11574.0,95.7219,95.8413,95.7119,95.7816,11574.0
2018-09-28 15:25:00,96.19,96.23,96.16,96.16,3878.0,95.7716,95.8115,95.7418,95.7418,3878.0
2018-09-28 15:30:00,96.13,96.14,96.01,96.12,17577.0,95.7119,95.7219,95.5924,95.7019,17577.0
2018-09-28 15:35:00,96.1,96.1,95.97,96.06,15508.0,95.682,95.682,95.5526,95.6422,15508.0
2018-09-28 15:40:00,96.09,96.11,96.02,96.02,4079.0,95.6721,95.692,95.6024,95.6024,4079.0
2018-09-28 15:45:00,96.01,96.17,95.99,96.14,20256.0,95.5924,95.7517,95.5725,95.7219,20256.0
2018-09-28 15:50:00,96.12,96.12,95.84,95.84,43052.0,95.7019,95.7019,95.4232,95.4232,43052.0
2018-09-28 15:55:00,95.85,95.89,95.8,95.86,149519.0,95.4331,95.4729,95.3833,95.4431,149519.0
2018-10-01 09:30:00,96.37,96.5,95.94,96.32,57160.0,95.9509,96.0803,95.5227,95.9011,57160.0
2018-10-01 09:35:00,96.27,96.37,96.19,96.28,29356.0,95.8513,95.9509,95.7716,95.8613,29356.0
2018-10-01 09:40:00,96.29,96.29,96.11,96.19,24170.0,95.8712,95.8712,95.692,95.7716,24170.0
2018-10-01 09:45:00,96.22,96.38,96.1,96.1,36096.0,95.8015,95.9608,95.682,95.682,36096.0
2018-10-01 09:50:00,96.07,96.13,96.0,96.11,27094.0,95.6522,95.7119,95.5825,95.692,27094.0
2018-10-01 09:55:00,96.1,96.19,96.05,96.06,15705.0,95.682,95.7716,95.6323,95.6422,15705.0
2018-10-01 10:00:00,96.13,96.25,96.0,96.25,26334.0,95.7119,95.8314,95.5825,95.8314,26334.0
2018-10-01 10:05:00,96.26,96.4,96.19,96.32,46428.0,95.8413,95.9807,95.7716,95.9011,46428.0
2018-10-01 10:10:00,96.29,96.29,96.15,96.16,8315.0,95.8712,95.8712,95.7318,95.7418,8315.0
2018-10-01 10:15:00,96.09,96.09,95.91,96.02,38397.0,95.6721,95.6721,95.4929,95.6024,38397.0
2018-10-01 10:20:00,96.03,96.03,95.94,95.95,24302.0,95.6123,95.6123,95.5227,95.5327,24302.0
2018-10-01 10:25:00,95.95,96.09,95.94,96.08,96176.0,95.5327,95.6721,95.5227,95.6621,96176.0
2018-10-01 10:30:00,96.09,96.09,95.95,95.99,18597.0,95.6721,95.6721,95.5327,95.5725,18597.0
2018-10-01 10:35:00,95.98,96.07,95.96,96.07,12517.0,95.5626,95.6522,95.5426,95.6522,12517.0
2018-10-01 10:40:00,96.06,96.12,95.98,96.05,13627.0,95.6422,95.7019,95.5626,95.6323,13627.0
2018-10-01 10:45:00,96.05,96.16,96.05,96.13,8000.0,95.6323,95.7418,95.6323,95.7119,8000.0
2018-10-01 10:50:00,96.16,96.27,96.14,96.19,21548.0,95.7418,95.8513,95.7219,95.7716,21548.0
2018-10-01 10:55:00,96.21,96.24,96.13,96.18,6950.0,95.7916,95.8214,95.7119,95.7617,6950.0
2018-10-01 11:00:00,96.16,96.29,96.09,96.23,40508.0,95.7418,95.8712,95.6721,95.8115,40508.0
2018-10-01 11:05:00,96.23,96.35,96.23,96.3,27225.0,95.8115,95.9309,95.8115,95.8812,27225.0
2018-10-01 11:10:00,96.31,96.37,96.29,96.36,12877.0,95.8911,95.9509,95.8712,95.9409,12877.0
2018-10-01 11:15:00,96.34,96.35,96.06,96.13,16469.0,95.921,95.9309,95.6422,95.7119,16469.0
2018-10-01 11:20:00,96.07,96.31,96.07,96.25,11696.0,95.6522,95.8911,95.6522,95.8314,11696.0
2018-10-01 11:25:00,96.25,96.25,96.06,96.21,8910.0,95.8314,95.8314,95.6422,95.7916,8910.0
2018-10-01 11:30:00,96.22,96.31,96.21,96.27,12947.0,95.8015,95.8911,95.7916,95.8513,12947.0
2018-10-01 11:35:00,96.27,96.33,96.22,96.26,12002.0,95.8513,95.911,95.8015,95.8413,12002.0
2018-10-01 11:40:00,96.25,96.3,96.17,96.17,2396.0,95.8314,95.8812,95.7517,95.7517,2396.0
2018-10-01 11:45:00,96.13,96.13,95.97,96.06,21441.0,95.7119,95.7119,95.5526,95.6422,21441.0
2018-10-01 11:50:00,96.04,96.05,95.98,96.02,27453.0,95.6223,95.6323,95.5626,95.6024,27453.0
2018-10-01 11:55:00,96.02,96.02,95.9,95.95,23681.0,95.6024,95.6024,95.4829,95.5327,23681.0
2018-10-01 12:00:00,95.91,96.05,95.91,96.01,19111.0,95.4929,95.6323,95.4929,95.5924,19111.0
2018-10-01 12:05:00,96.0,96.03,95.95,95.99,7205.0,95.5825,95.6123,95.5327,95.5725,7205.0
2018-10-01 12:10:00,95.98,96.12,95.98,96.12,7839.0,95.5626,95.7019,95.5626,95.7019,7839.0
2018-10-01 12:15:00,96.13,96.19,96.11,96.15,3602.0,95.7119,95.7716,95.692,95.7318,3602.0
2018-10-01 12:20:00,96.17,96.18,95.95,96.17,9412.0,95.7517,95.7617,95.5327,95.7517,9412.0
2018-10-01 12:25:00,96.15,96.15,96.03,96.06,4254.0,95.7318,95.7318,95.6123,95.6422,4254.0
2018-10-01 12:30:00,96.06,96.09,95.98,96.04,8497.0,95.6422,95.6721,95.5626,95.6223,8497.0
2018-10-01 12:35:00,96.05,96.13,96.05,96.09,5450.0,95.6323,95.7119,95.6323,95.6721,5450.0
2018-10-01 12:40:00,96.04,96.04,95.82,95.84,8609.0,95.6223,95.6223,95.4033,95.4232,8609.0
2018-10-01 12:45:00,95.8,95.83,95.73,95.83,11311.0,95.3833,95.4132,95.3136,95.4132,11311.0
2018-10-01 12:50:00,95.86,95.86,95.73,95.74,33968.0,95.4431,95.4431,95.3136,95.3236,33968.0
2018-10-01 12:55:00,95.71,95.75,95.66,95.67,37018.0,95.2937,95.3336,95.244,95.2539,37018.0
2018-10-01 13:00:00,95.65,95.72,95.64,95.7,6373.0,95.234,95.3037,95.224,95.2838,6373.0
2018-10-01 13:05:00,95.72,95.73,95.62,95.66,15253.0,95.3037,95.3136,95.2041,95.244,15253.0
2018-10-01 13:10:00,95.67,95.74,95.67,95.74,3100.0,95.2539,95.3236,95.2539,95.3236,3100.0
2018-10-01 13:15:00,95.74,95.83,95.71,95.83,14450.0,95.3236,95.4132,95.2937,95.4132,14450.0
2018-10-01 13:20:00,95.84,95.86,95.78,95.8,9384.0,95.4232,95.4431,95.3634,95.3833,9384.0
2018-10-01 13:25:00,95.78,95.78,95.68,95.72,6760.0,95.3634,95.3634,95.2639,95.3037,6760.0
2018-10-01 13:30:00,95.72,95.77,95.68,95.71,4923.0,95.3037,95.3535,95.2639,95.2937,4923.0
2018-10-01 13:35:00,95.73,95.75,95.66,95.71,12530.0,95.3136,95.3336,95.244,95.2937,12530.0
2018-10-01 13:40:00,95.73,95.75,95.69,95.69,5081.0,95.3136,95.3336,95.2738,95.2738,5081.0
2018-10-01 13:45:00,95.69,95.69,95.55,95.64,17814.0,95.2738,95.2738,95.1344,95.224,17814.0
2018-10-01 13:50:00,95.64,95.66,95.6,95.62,3500.0,95.224,95.244,95.1842,95.2041,3500.0
2018-10-01 13:55:00,95.63,95.63,95.5,95.5,17282.0,95.2141,95.2141,95.0846,95.0846,17282.0
2018-10-01 14:00:00,95.5,95.5,95.35,95.4,13980.0,95.0846,95.0846,94.9353,94.9851,13980.0
2018-10-01 14:05:00,95.38,95.43,95.25,95.25,10851.0,94.9652,95.015,94.8357,94.8357,10851.0
2018-10-01 14:10:00,95.28,95.44,95.17,95.21,39615.0,94.8656,95.0249,94.7561,94.7959,39615.0
2018-10-01 14:15:00,95.21,95.29,95.16,95.19,38479.0,94.7959,94.8756,94.7461,94.776,38479.0
2018-10-01 14:20:00,95.19,95.21,95.08,95.12,38296.0,94.776,94.7959,94.6665,94.7063,38296.0
2018-10-01 14:25:00,95.11,95.14,95.06,95.09,9855.0,94.6963,94.7262,94.6466,94.6764,9855.0
2018-10-01 14:30:00,95.09,95.1,94.88,94.89,43015.0,94.6764,94.6864,94.4673,94.4773,43015.0
2018-10-01 14:35:00,94.9,94.91,94.76,94.85,61212.0,94.4873,94.4972,94.3479,94.4375,61212.0
2018-10-01 14:40:00,94.88,94.98,94.86,94.95,19372.0,94.4673,94.5669,94.4474,94.537,19372.0
2018-10-01 14:45:00,94.94,95.09,94.92,95.04,31817.0,94.5271,94.6764,94.5072,94.6266,31817.0
2018-10-01 14:50:00,95.04,95.04,94.88,94.88,16282.0,94.6266,94.6266,94.4673,94.4673,16282.0
2018-10-01 14:55:00,94.89,95.1,94.89,95.1,14018.0,94.4773,94.6864,94.4773,94.6864,14018.0
2018-10-01 15:00:00,95.1,95.11,95.01,95.02,10187.0,94.6864,94.6963,94.5968,94.6067,10187.0
2018-10-01 15:05:00,95.04,95.07,94.88,94.95,19603.0,94.6266,94.6565,94.4673,94.537,19603.0
2018-10-01 15:10:00,94.95,95.0,94.93,94.98,41260.0,94.537,94.5868,94.5171,94.5669,41260.0
2018-10-01 15:15:00,94.98,95.05,94.97,94.99,12487.0,94.5669,94.6366,94.557,94.5769,12487.0
2018-10-01 15:20:00,94.97,94.97,94.83,94.84,18598.0,94.557,94.557,94.4176,94.4275,18598.0
2018-10-01 15:25:00,94.85,94.85,94.63,94.66,44094.0,94.4375,94.4375,94.2184,94.2483,44094.0
2018-10-01 15:30:00,94.63,94.63,94.45,94.49,46587.0,94.2184,94.2184,94.0392,94.079,46587.0
2018-10-01 15:35:00,94.51,94.57,94.44,94.52,52551.0,94.099,94.1587,94.0293,94.1089,52551.0
2018-10-01 15:40:00,94.5,94.51,94.35,94.42,88143.0,94.089,94.099,93.9396,94.0093,88143.0
2018-10-01 15:45:00,94.42,94.53,94.42,94.48,104113.0,94.0093,94.1189,94.0093,94.0691,104113.0
2018-10-01 15:50:00,94.47,94.5,94.4,94.49,49281.0,94.0591,94.089,93.9894,94.079,49281.0
2018-10-01 15:55:00,94.49,94.57,94.47,94.53,205322.0,94.079,94.1587,94.0591,94.1189,205322.0
2018-10-02 09:30:00,94.69,94.87,94.5,94.69,55512.0,94.2782,94.4574,94.089,94.2782,55512.0
2018-10-02 09:35:00,94.72,94.84,94.52,94.64,47314.0,94.308,94.4275,94.1089,94.2284,47314.0
2018-10-02 09:40:00,94.67,94.75,94.53,94.55,24059.0,94.2583,94.3379,94.1189,94.1388,24059.0
2018-10-02 09:45:00,94.57,94.73,94.47,94.5,29665.0,94.1587,94.318,94.0591,94.089,29665.0
2018-10-02 09:50:00,94.47,94.47,94.08,94.1,94043.0,94.0591,94.0591,93.6708,93.6907,94043.0
2018-10-02 09:55:00,94.12,94.17,93.81,93.83,148770.0,93.7106,93.7604,93.402,93.4219,148770.0
2018-10-02 10:00:00,93.83,93.86,93.66,93.71,37013.0,93.4219,93.4518,93.2526,93.3024,37013.0
2018-10-02 10:05:00,93.72,93.77,93.39,93.39,153101.0,93.3124,93.3622,92.9838,92.9838,153101.0
2018-10-02 10:10:00,93.41,93.48,93.28,93.46,294413.0,93.0037,93.0734,92.8743,93.0535,294413.0
2018-10-02 10:15:00,93.52,93.59,93.34,93.47,131814.0,93.1133,93.183,92.934,93.0635,131814.0
2018-10-02 10:20:00,93.5,93.52,93.31,93.39,86186.0,93.0933,93.1133,92.9042,92.9838,86186.0
2018-10-02 10:25:00,93.39,93.57,93.36,93.55,74634.0,92.9838,93.163,92.954,93.1431,74634.0
2018-10-02 10:30:00,93.58,93.59,93.32,93.32,88892.0,93.173,93.183,92.9141,92.9141,88892.0
2018-10-02 10:35:00,93.31,93.39,93.15,93.28,131644.0,92.9042,92.9838,92.7449,92.8743,131644.0
2018-10-02 10:40:00,93.29,93.36,93.17,93.19,60151.0,92.8843,92.954,92.7648,92.7847,60151.0
2018-10-02 10:45:00,93.22,93.37,93.18,93.35,43694.0,92.8146,92.9639,92.7747,92.944,43694.0
2018-10-02 10:50:00,93.37,93.45,93.31,93.37,21118.0,92.9639,93.0436,92.9042,92.9639,21118.0
2018-10-02 10:55:00,93.35,93.36,93.11,93.22,98087.0,92.944,92.954,92.705,92.8146,98087.0
2018-10-02 11:00:00,93.21,93.21,93.04,93.07,24205.0,92.8046,92.8046,92.6353,92.6652,24205.0
2018-10-02 11:05:00,93.06,93.2,93.05,93.2,20789.0,92.6553,92.7946,92.6453,92.7946,20789.0
2018-10-02 11:10:00,93.17,93.18,93.04,93.05,18883.0,92.7648,92.7747,92.6353,92.6453,18883.0
2018-10-02 11:15:00,93.05,93.06,92.88,92.88,47739.0,92.6453,92.6553,92.476,92.476,47739.0
2018-10-02 11:20:00,92.89,93.02,92.85,92.88,131783.0,92.486,92.6154,92.4462,92.476,131783.0
2018-10-02 11:25:00,92.87,92.94,92.82,92.82,85323.0,92.4661,92.5358,92.4163,92.4163,85323.0
2018-10-02 11:30:00,92.83,92.9,92.63,92.71,281707.0,92.4263,92.496,92.2271,92.3068,281707.0
2018-10-02 11:35:00,92.72,92.76,92.62,92.7,67037.0,92.3167,92.3566,92.2172,92.2968,67037.0
2018-10-02 11:40:00,92.7,93.19,92.65,93.17,101041.0,92.2968,92.7847,92.247,92.7648,101041.0
2018-10-02 11:45:00,93.2,93.36,93.06,93.24,64730.0,92.7946,92.954,92.6553,92.8345,64730.0
2018-10-02 11:50:00,93.24,93.26,93.1,93.25,32644.0,92.8345,92.8544,92.6951,92.8444,32644.0
2018-10-02 11:55:00,93.24,93.38,93.15,93.18,19681.0,92.8345,92.9739,92.7449,92.7747,19681.0
2018-10-02 12:00:00,93.2,93.36,93.15,93.25,14977.0,92.7946,92.954,92.7449,92.8444,14977.0
2018-10-02 12:05:00,93.24,93.24,93.13,93.23,15319.0,92.8345,92.8345,92.725,92.8245,15319.0
2018-10-02 12:10:00,93.24,93.24,93.08,93.09,26583.0,92.8345,92.8345,92.6752,92.6851,26583.0
2018-10-02 12:15:00,93.06,93.1,93.03,93.08,24585.0,92.6553,92.6951,92.6254,92.6752,24585.0
2018-10-02 12:20:00,93.05,93.15,92.98,92.98,38179.0,92.6453,92.7449,92.5756,92.5756,38179.0
2018-10-02 12:25:00,92.94,93.05,92.9,92.98,11609.0,92.5358,92.6453,92.496,92.5756,11609.0
2018-10-02 12:30:00,92.99,93.26,92.99,93.21,11105.0,92.5856,92.8544,92.5856,92.8046,11105.0
2018-10-02 12:35:00,93.21,93.29,93.17,93.28,8607.0,92.8046,92.8843,92.7648,92.8743,8607.0
2018-10-02 12:40:00,93.29,93.29,93.17,93.21,5771.0,92.8843,92.8843,92.7648,92.8046,5771.0
2018-10-02 12:45:00,93.24,93.27,93.05,93.06,13909.0,92.8345,92.8643,92.6453,92.6553,13909.0
2018-10-02 12:50:00,93.07,93.1,92.96,93.08,15366.0,92.6652,92.6951,92.5557,92.6752,15366.0
2018-10-02 12:55:00,93.08,93.11,93.0,93.03,11356.0,92.6752,92.705,92.5955,92.6254,11356.0
2018-10-02 13:00:00,93.01,93.2,93.01,93.04,21936.0,92.6055,92.7946,92.6055,92.6353,21936.0
2018-10-02 13:05:00,93.04,93.04,92.88,92.97,24401.0,92.6353,92.6353,92.476,92.5656,24401.0
2018-10-02 13:10:00,92.95,92.98,92.88,92.94,5604.0,92.5457,92.5756,92.476,92.5358,5604.0
2018-10-02 13:15:00,92.98,93.11,92.98,93.09,22397.0,92.5756,92.705,92.5756,92.6851,22397.0
2018-10-02 13:20:00,93.08,93.12,93.05,93.06,7455.0,92.6752,92.715,92.6453,92.6553,7455.0
2018-10-02 13:25:00,93.06,93.06,92.89,92.97,75392.0,92.6553,92.6553,92.486,92.5656,75392.0
2018-10-02 13:30:00,92.97,93.09,92.97,93.07,16085.0,92.5656,92.6851,92.5656,92.6652,16085.0
2018-10-02 13:35:00,93.08,93.23,93.04,93.15,14838.0,92.6752,92.8245,92.6353,92.7449,14838.0
2018-10-02 13:40:00,93.16,93.2,93.11,93.14,13732.0,92.7548,92.7946,92.705,92.7349,13732.0
2018-10-02 13:45:00,93.14,93.2,93.13,93.16,17681.0,92.7349,92.7946,92.725,92.7548,17681.0
2018-10-02 13:50:00,93.17,93.26,93.08,93.1,56569.0,92.7648,92.8544,92.6752,92.6951,56569.0
2018-10-02 13:55:00,93.1,93.13,93.05,93.06,33930.0,92.6951,92.725,92.6453,92.6553,33930.0
2018-10-02 14:00:00,93.05,93.08,93.01,93.05,20806.0,92.6453,92.6752,92.6055,92.6453,20806.0
2018-10-02 14:05:00,93.05,93.06,92.9,92.91,45324.0,92.6453,92.6553,92.496,92.5059,45324.0
2018-10-02 14:10:00,92.92,92.95,92.88,92.93,15573.0,92.5159,92.5457,92.476,92.5258,15573.0
2018-10-02 14:15:00,92.93,93.05,92.93,92.94,38613.0,92.5258,92.6453,92.5258,92.5358,38613.0
2018-10-02 14:20:00,92.95,93.03,92.91,92.93,7600.0,92.5457,92.6254,92.5059,92.5258,7600.0
2018-10-02 14:25:00,92.92,92.95,92.89,92.89,11977.0,92.5159,92.5457,92.486,92.486,11977.0
2018-10-02 14:30:00,92.88,92.92,92.8,92.85,51267.0,92.476,92.5159,92.3964,92.4462,51267.0
2018-10-02 14:35:00,92.87,92.91,92.81,92.89,12787.0,92.4661,92.5059,92.4063,92.486,12787.0
2018-10-02 14:40:00,92.9,93.03,92.88,92.89,6762.0,92.496,92.6254,92.476,92.486,6762.0
2018-10-02 14:45:00,92.88,92.96,92.81,92.89,19424.0,92.476,92.5557,92.4063,92.486,19424.0
2018-10-02 14:50:00,92.93,93.05,92.89,93.04,56612.0,92.5258,92.6453,92.486,92.6353,56612.0
2018-10-02 14:55:00,93.0,93.04,92.89,93.03,78313.0,92.5955,92.6353,92.486,92.6254,78313.0
2018-10-02 15:00:00,93.02,93.04,92.94,92.99,49335.0,92.6154,92.6353,92.5358,92.5856,49335.0
2018-10-02 15:05:00,92.98,93.0,92.79,92.91,40890.0,92.5756,92.5955,92.3864,92.5059,40890.0
2018-10-02 15:10:00,92.92,93.06,92.91,93.04,33201.0,92.5159,92.6553,92.5059,92.6353,33201.0
2018-10-02 15:15:00,93.03,93.03,92.91,92.93,22576.0,92.6254,92.6254,92.5059,92.5258,22576.0
2018-10-02 15:20:00,92.93,93.0,92.79,92.82,46719.0,92.5258,92.5955,92.3864,92.4163,46719.0
2018-10-02 15:25:00,92.82,92.87,92.7,92.72,57197.0,92.4163,92.4661,92.2968,92.3167,57197.0
2018-10-02 15:30:00,92.73,92.89,92.73,92.83,34939.0,92.3267,92.486,92.3267,92.4263,34939.0
2018-10-02 15:35:00,92.82,92.94,92.75,92.91,153581.0,92.4163,92.5358,92.3466,92.5059,153581.0
2018-10-02 15:40:00,92.93,93.15,92.93,93.13,202547.0,92.5258,92.7449,92.5258,92.725,202547.0
2018-10-02 15:45:00,93.13,93.16,93.06,93.06,99954.0,92.725,92.7548,92.6553,92.6553,99954.0
2018-10-02 15:50:00,93.06,93.08,92.91,93.02,146684.0,92.6553,92.6752,92.5059,92.6154,146684.0
2018-10-02 15:55:00,93.01,93.16,93.01,93.14,481850.0,92.6055,92.7548,92.6055,92.7349,481850.0
2018-10-03 09:30:00,93.62,93.7,93.2,93.54,80066.0,93.2128,93.2925,92.7946,93.1332,80066.0
2018-10-03 09:35:00,93.54,93.57,92.91,93.06,76741.0,93.1332,93.163,92.5059,92.6553,76741.0
2018-10-03 09:40:00,93.06,93.11,92.67,92.72,115585.0,92.6553,92.705,92.267,92.3167,115585.0
2018-10-03 09:45:00,92.7,92.96,92.7,92.84,57387.0,92.2968,92.5557,92.2968,92.4362,57387.0
2018-10-03 09:50:00,92.81,92.98,92.74,92.93,47860.0,92.4063,92.5756,92.3366,92.5258,47860.0
2018-10-03 09:55:00,92.89,93.1,92.88,92.99,39157.0,92.486,92.6951,92.476,92.5856,39157.0
2018-10-03 10:00:00,93.0,93.18,92.97,93.11,38932.0,92.5955,92.7747,92.5656,92.705,38932.0
2018-10-03 10:05:00,93.06,93.13,92.86,93.07,25929.0,92.6553,92.725,92.4561,92.6652,25929.0
2018-10-03 10:10:00,93.06,93.48,93.03,93.4,28922.0,92.6553,93.0734,92.6254,92.9938,28922.0
2018-10-03 10:15:00,93.37,93.4,93.27,93.39,10599.0,92.9639,92.9938,92.8643,92.9838,10599.0
2018-10-03 10:20:00,93.43,93.63,93.42,93.53,34624.0,93.0236,93.2228,93.0137,93.1232,34624.0
2018-10-03 10:25:00,93.56,93.69,93.55,93.63,69784.0,93.1531,93.2825,93.1431,93.2228,69784.0
2018-10-03 10:30:00,93.63,93.89,93.58,93.84,89237.0,93.2228,93.4816,93.173,93.4319,89237.0
2018-10-03 10:35:00,93.85,93.85,93.59,93.64,50048.0,93.4418,93.4418,93.183,93.2327,50048.0
2018-10-03 10:40:00,93.62,93.8,93.55,93.78,34543.0,93.2128,93.392,93.1431,93.3721,34543.0
2018-10-03 10:45:00,93.79,93.79,93.56,93.61,34444.0,93.3821,93.3821,93.1531,93.2029,34444.0
2018-10-03 10:50:00,93.6,93.6,93.38,93.38,12702.0,93.1929,93.1929,92.9739,92.9739,12702.0
2018-10-03 10:55:00,93.39,93.39,93.15,93.15,22941.0,92.9838,92.9838,92.7449,92.7449,22941.0
2018-10-03 11:00:00,93.18,93.28,93.08,93.22,30084.0,92.7747,92.8743,92.6752,92.8146,30084.0
2018-10-03 11:05:00,93.22,93.3,93.13,93.27,43129.0,92.8146,92.8942,92.725,92.8643,43129.0
2018-10-03 11:10:00,93.24,93.41,93.2,93.34,44732.0,92.8345,93.0037,92.7946,92.934,44732.0
2018-10-03 11:15:00,93.31,93.41,93.23,93.38,11500.0,92.9042,93.0037,92.8245,92.9739,11500.0
2018-10-03 11:20:00,93.36,93.43,93.36,93.4,23331.0,92.954,93.0236,92.954,92.9938,23331.0
2018-10-03 11:25:00,93.37,93.49,93.32,93.49,9693.0,92.9639,93.0834,92.9141,93.0834,9693.0
2018-10-03 11:30:00,93.5,93.56,93.44,93.48,11497.0,93.0933,93.1531,93.0336,93.0734,11497.0
2018-10-03 11:35:00,93.47,93.65,93.37,93.52,42919.0,93.0635,93.2427,92.9639,93.1133,42919.0
2018-10-03 11:40:00,93.5,93.58,93.48,93.58,16091.0,93.0933,93.173,93.0734,93.173,16091.0
2018-10-03 11:45:00,93.55,93.65,93.54,93.57,9902.0,93.1431,93.2427,93.1332,93.163,9902.0
2018-10-03 11:50:00,93.59,93.72,93.59,93.67,31521.0,93.183,93.3124,93.183,93.2626,31521.0
2018-10-03 11:55:00,93.68,93.79,93.66,93.78,24539.0,93.2726,93.3821,93.2526,93.3721,24539.0
2018-10-03 12:00:00,93.8,93.88,93.75,93.8,40100.0,93.392,93.4717,93.3423,93.392,40100.0
2018-10-03 12:05:00,93.84,93.87,93.8,93.86,18147.0,93.4319,93.4617,93.392,93.4518,18147.0
2018-10-03 12:10:00,93.88,94.07,93.88,94.01,24854.0,93.4717,93.6609,93.4717,93.6011,24854.0
2018-10-03 12:15:00,94.0,94.29,94.0,94.26,42544.0,93.5912,93.8799,93.5912,93.85,42544.0
2018-10-03 12:20:00,94.27,94.6,94.26,94.52,67619.0,93.86,94.1886,93.85,94.1089,67619.0
2018-10-03 12:25:00,94.54,94.69,94.47,94.66,54951.0,94.1288,94.2782,94.0591,94.2483,54951.0
2018-10-03 12:30:00,94.64,94.67,94.57,94.61,42225.0,94.2284,94.2583,94.1587,94.1985,42225.0
2018-10-03 12:35:00,94.6,94.6,94.4,94.43,25745.0,94.1886,94.1886,93.9894,94.0193,25745.0
2018-10-03 12:40:00,94.41,94.54,94.41,94.54,14639.0,93.9994,94.1288,93.9994,94.1288,14639.0
2018-10-03 12:45:00,94.54,94.63,94.53,94.63,20353.0,94.1288,94.2184,94.1189,94.2184,20353.0
2018-10-03 12:50:00,94.61,94.78,94.57,94.74,36136.0,94.1985,94.3678,94.1587,94.328,36136.0
2018-10-03 12:55:00,94.71,94.75,94.66,94.71,30119.0,94.2981,94.3379,94.2483,94.2981,30119.0
2018-10-03 13:00:00,94.71,94.92,94.69,94.92,43520.0,94.2981,94.5072,94.2782,94.5072,43520.0
2018-10-03 13:05:00,94.89,94.93,94.88,94.91,14078.0,94.4773,94.5171,94.4673,94.4972,14078.0
2018-10-03 13:10:00,94.9,94.99,94.88,94.98,38704.0,94.4873,94.5769,94.4673,94.5669,38704.0
2018-10-03 13:15:00,94.97,95.0,94.8,94.81,28913.0,94.557,94.5868,94.3877,94.3976,28913.0
2018-10-03 13:20:00,94.79,94.81,94.66,94.67,35216.0,94.3777,94.3976,94.2483,94.2583,35216.0
2018-10-03 13:25:00,94.66,94.81,94.66,94.78,6725.0,94.2483,94.3976,94.2483,94.3678,6725.0
2018-10-03 13:30:00,94.82,94.88,94.79,94.81,33081.0,94.4076,94.4673,94.3777,94.3976,33081.0
2018-10-03 13:35:00,94.8,94.9,94.77,94.81,8088.0,94.3877,94.4873,94.3578,94.3976,8088.0
2018-10-03 13:40:00,94.81,94.92,94.75,94.92,2680.0,94.3976,94.5072,94.3379,94.5072,2680.0
2018-10-03 13:45:00,94.89,94.91,94.85,94.9,2650.0,94.4773,94.4972,94.4375,94.4873,2650.0
2018-10-03 13:50:00,94.89,95.04,94.87,94.98,26260.0,94.4773,94.6266,94.4574,94.5669,26260.0
2018-10-03 13:55:00,95.01,95.06,94.98,95.0,69565.0,94.5968,94.6466,94.5669,94.5868,69565.0
2018-10-03 14:00:00,95.02,95.17,95.0,95.05,10134.0,94.6067,94.7561,94.5868,94.6366,10134.0
2018-10-03 14:05:00,95.07,95.12,95.06,95.09,9644.0,94.6565,94.7063,94.6466,94.6764,9644.0
2018-10-03 14:10:00,95.14,95.27,95.13,95.25,18838.0,94.7262,94.8556,94.7163,94.8357,18838.0
2018-10-03 14:15:00,95.26,95.29,95.19,95.29,24367.0,94.8457,94.8756,94.776,94.8756,24367.0
2018-10-03 14:20:00,95.25,95.25,95.15,95.23,22523.0,94.8357,94.8357,94.7362,94.8158,22523.0
2018-10-03 14:25:00,95.23,95.26,95.2,95.22,10886.0,94.8158,94.8457,94.786,94.8059,10886.0
2018-10-03 14:30:00,95.24,95.34,95.22,95.27,51910.0,94.8258,94.9253,94.8059,94.8556,51910.0
2018-10-03 14:35:00,95.23,95.33,95.2,95.29,63541.0,94.8158,94.9154,94.786,94.8756,63541.0
2018-10-03 14:40:00,95.26,95.28,95.13,95.14,62621.0,94.8457,94.8656,94.7163,94.7262,62621.0
2018-10-03 14:45:00,95.13,95.13,94.87,94.9,31812.0,94.7163,94.7163,94.4574,94.4873,31812.0
2018-10-03 14:50:00,94.89,94.96,94.88,94.93,11357.0,94.4773,94.547,94.4673,94.5171,11357.0
2018-10-03 14:55:00,94.93,95.06,94.93,94.94,26102.0,94.5171,94.6466,94.5171,94.5271,26102.0
2018-10-03 15:00:00,94.93,94.98,94.88,94.91,23404.0,94.5171,94.5669,94.4673,94.4972,23404.0
2018-10-03 15:05:00,94.91,94.95,94.84,94.87,22850.0,94.4972,94.537,94.4275,94.4574,22850.0
2018-10-03 15:10:00,94.88,94.89,94.74,94.8,17232.0,94.4673,94.4773,94.328,94.3877,17232.0
2018-10-03 15:15:00,94.8,94.84,94.66,94.66,16914.0,94.3877,94.4275,94.2483,94.2483,16914.0
2018-10-03 15:20:00,94.68,94.76,94.63,94.67,27305.0,94.2682,94.3479,94.2184,94.2583,27305.0
2018-10-03 15:25:00,94.7,94.82,94.65,94.81,35926.0,94.2881,94.4076,94.2383,94.3976,35926.0
2018-10-03 15:30:00,94.81,94.83,94.74,94.83,23586.0,94.3976,94.4176,94.328,94.4176,23586.0
2018-10-03 15:35:00,94.81,94.89,94.76,94.85,47725.0,94.3976,94.4773,94.3479,94.4375,47725.0
2018-10-03 15:40:00,94.85,94.89,94.8,94.8,31143.0,94.4375,94.4773,94.3877,94.3877,31143.0
2018-10-03 15:45:00,94.81,94.98,94.81,94.95,55912.0,94.3976,94.5669,94.3976,94.537,55912.0
2018-10-03 15:50:00,94.96,95.0,94.93,94.98,34023.0,94.547,94.5868,94.5171,94.5669,34023.0
2018-10-03 15:55:00,94.98,94.99,94.86,94.88,106508.0,94.5669,94.5769,94.4474,94.4673,106508.0
2018-10-04 09:30:00,94.68,94.7,93.94,93.94,97009.0,94.2682,94.2881,93.5314,93.5314,97009.0
2018-10-04 09:35:00,93.96,93.98,93.41,93.53,203778.0,93.5513,93.5713,93.0037,93.1232,203778.0
2018-10-04 09:40:00,93.55,93.6,93.31,93.34,168572.0,93.1431,93.1929,92.9042,92.934,168572.0
2018-10-04 09:45:00,93.32,93.45,93.14,93.17,166699.0,92.9141,93.0436,92.7349,92.7648,166699.0
2018-10-04 09:50:00,93.17,93.6,93.16,93.54,121571.0,92.7648,93.1929,92.7548,93.1332,121571.0
2018-10-04 09:55:00,93.57,93.6,93.35,93.48,49376.0,93.163,93.1929,92.944,93.0734,49376.0
2018-10-04 10:00:00,93.47,93.47,93.07,93.07,85274.0,93.0635,93.0635,92.6652,92.6652,85274.0
2018-10-04 10:05:00,93.06,93.2,92.94,92.96,82118.0,92.6553,92.7946,92.5358,92.5557,82118.0
2018-10-04 10:10:00,92.94,92.97,92.62,92.67,114119.0,92.5358,92.5656,92.2172,92.267,114119.0
2018-10-04 10:15:00,92.67,92.83,92.5,92.72,84148.0,92.267,92.4263,92.0977,92.3167,84148.0
2018-10-04 10:20:00,92.7,92.71,92.51,92.54,55817.0,92.2968,92.3068,92.1077,92.1375,55817.0
2018-10-04 10:25:00,92.53,92.74,92.51,92.53,69019.0,92.1276,92.3366,92.1077,92.1276,69019.0
2018-10-04 10:30:00,92.51,92.82,92.48,92.81,90647.0,92.1077,92.4163,92.0778,92.4063,90647.0
2018-10-04 10:35:00,92.8,93.09,92.78,93.02,108588.0,92.3964,92.6851,92.3765,92.6154,108588.0
2018-10-04 10:40:00,93.02,93.08,92.73,92.86,107987.0,92.6154,92.6752,92.3267,92.4561,107987.0
2018-10-04 10:45:00,92.89,93.0,92.71,92.97,68124.0,92.486,92.5955,92.3068,92.5656,68124.0
2018-10-04 10:50:00,92.95,93.16,92.95,92.98,38912.0,92.5457,92.7548,92.5457,92.5756,38912.0
2018-10-04 10:55:00,92.97,92.97,92.78,92.87,36597.0,92.5656,92.5656,92.3765,92.4661,36597.0
2018-10-04 11:00:00,92.85,93.2,92.83,93.19,31109.0,92.4462,92.7946,92.4263,92.7847,31109.0
2018-10-04 11:05:00,93.2,93.31,93.1,93.13,28695.0,92.7946,92.9042,92.6951,92.725,28695.0
2018-10-04 11:10:00,93.11,93.11,92.98,93.07,22764.0,92.705,92.705,92.5756,92.6652,22764.0
2018-10-04 11:15:00,93.03,93.13,92.99,93.0,38580.0,92.6254,92.725,92.5856,92.5955,38580.0
2018-10-04 11:20:00,93.01,93.03,92.89,92.96,23157.0,92.6055,92.6254,92.486,92.5557,23157.0
2018-10-04 11:25:00,92.99,93.02,92.91,92.92,34669.0,92.5856,92.6154,92.5059,92.5159,34669.0
2018-10-04 11:30:00,92.93,92.93,92.63,92.76,38594.0,92.5258,92.5258,92.2271,92.3566,38594.0
2018-10-04 11:35:00,92.78,92.9,92.68,92.7,24770.0,92.3765,92.496,92.2769,92.2968,24770.0
2018-10-04 11:40:00,92.68,92.76,92.68,92.7,34123.0,92.2769,92.3566,92.2769,92.2968,34123.0
2018-10-04 11:45:00,92.69,92.86,92.66,92.69,44643.0,92.2869,92.4561,92.257,92.2869,44643.0
2018-10-04 11:50:00,92.69,92.76,92.6,92.76,50224.0,92.2869,92.3566,92.1973,92.3566,50224.0
2018-10-04 11:55:00,92.76,92.78,92.58,92.63,33045.0,92.3566,92.3765,92.1773,92.2271,33045.0
2018-10-04 12:00:00,92.62,92.65,92.47,92.47,73478.0,92.2172,92.247,92.0678,92.0678,73478.0
2018-10-04 12:05:00,92.46,92.49,92.35,92.39,81584.0,92.0579,92.0877,91.9483,91.9882,81584.0
2018-10-04 12:10:00,92.38,92.38,92.24,92.27,49206.0,91.9782,91.9782,91.8388,91.8687,49206.0
2018-10-04 12:15:00,92.28,92.29,92.0,92.0,84076.0,91.8787,91.8886,91.5999,91.5999,84076.0
2018-10-04 12:20:00,92.01,92.03,91.7,91.75,61950.0,91.6098,91.6297,91.3012,91.351,61950.0
2018-10-04 12:25:00,91.74,91.74,91.56,91.73,132075.0,91.341,91.341,91.1618,91.331,132075.0
2018-10-04 12:30:00,91.71,91.73,91.55,91.72,262208.0,91.3111,91.331,91.1518,91.3211,262208.0
2018-10-04 12:35:00,91.72,91.87,91.71,91.85,79853.0,91.3211,91.4704,91.3111,91.4505,79853.0
2018-10-04 12:40:00,91.87,91.88,91.68,91.71,94775.0,91.4704,91.4804,91.2813,91.3111,94775.0
2018-10-04 12:45:00,91.7,91.78,91.67,91.69,30340.0,91.3012,91.3808,91.2713,91.2912,30340.0
2018-10-04 12:50:00,91.69,91.73,91.46,91.61,82665.0,91.2912,91.331,91.0622,91.2116,82665.0
2018-10-04 12:55:00,91.59,91.61,91.43,91.59,45875.0,91.1917,91.2116,91.0323,91.1917,45875.0
2018-10-04 13:00:00,91.54,91.61,91.44,91.59,30121.0,91.1419,91.2116,91.0423,91.1917,30121.0
2018-10-04 13:05:00,91.57,91.73,91.43,91.55,37706.0,91.1717,91.331,91.0323,91.1518,37706.0
2018-10-04 13:10:00,91.55,91.59,91.41,91.42,53135.0,91.1518,91.1917,91.0124,91.0224,53135.0
2018-10-04 13:15:00,91.44,91.6,91.41,91.44,42097.0,91.0423,91.2016,91.0124,91.0423,42097.0
2018-10-04 13:20:00,91.46,91.59,91.43,91.59,26923.0,91.0622,91.1917,91.0323,91.1917,26923.0
2018-10-04 13:25:00,91.6,91.74,91.51,91.69,38471.0,91.2016,91.341,91.112,91.2912,38471.0
2018-10-04 13:30:00,91.67,91.83,91.67,91.82,35240.0,91.2713,91.4306,91.2713,91.4207,35240.0
2018-10-04 13:35:00,91.82,91.9,91.78,91.83,50330.0,91.4207,91.5003,91.3808,91.4306,50330.0
2018-10-04 13:40:00,91.83,92.06,91.83,92.03,40331.0,91.4306,91.6596,91.4306,91.6297,40331.0
2018-10-04 13:45:00,92.01,92.01,91.74,91.74,27389.0,91.6098,91.6098,91.341,91.341,27389.0
2018-10-04 13:50:00,91.76,91.86,91.63,91.86,33150.0,91.3609,91.4605,91.2315,91.4605,33150.0
2018-10-04 13:55:00,91.86,91.92,91.75,91.87,21313.0,91.4605,91.5202,91.351,91.4704,21313.0
2018-10-04 14:00:00,91.86,91.99,91.82,91.95,20366.0,91.4605,91.5899,91.4207,91.5501,20366.0
2018-10-04 14:05:00,91.96,91.99,91.88,91.9,11557.0,91.56,91.5899,91.4804,91.5003,11557.0
2018-10-04 14:10:00,91.84,91.89,91.78,91.89,14421.0,91.4406,91.4903,91.3808,91.4903,14421.0
2018-10-04 14:15:00,91.88,91.88,91.53,91.53,49826.0,91.4804,91.4804,91.1319,91.1319,49826.0
2018-10-04 14:20:00,91.54,91.56,91.39,91.48,52318.0,91.1419,91.1618,90.9925,91.0821,52318.0
2018-10-04 14:25:00,91.44,91.56,91.41,91.55,34921.0,91.0423,91.1618,91.0124,91.1518,34921.0
2018-10-04 14:30:00,91.5,91.56,91.44,91.54,33283.0,91.102,91.1618,91.0423,91.1419,33283.0
2018-10-04 14:35:00,91.54,91.81,91.52,91.72,28671.0,91.1419,91.4107,91.122,91.3211,28671.0
2018-10-04 14:40:00,91.71,92.01,91.69,91.99,133006.0,91.3111,91.6098,91.2912,91.5899,133006.0
2018-10-04 14:45:00,91.97,92.06,91.92,91.95,78781.0,91.57,91.6596,91.5202,91.5501,78781.0
2018-10-04 14:50:00,91.95,92.09,91.94,92.09,73096.0,91.5501,91.6895,91.5401,91.6895,73096.0
2018-10-04 14:55:00,92.1,92.14,92.02,92.12,64275.0,91.6994,91.7393,91.6198,91.7193,64275.0
2018-10-04 15:00:00,92.12,92.15,91.99,92.03,38512.0,91.7193,91.7492,91.5899,91.6297,38512.0
2018-10-04 15:05:00,92.03,92.08,91.97,92.03,31626.0,91.6297,91.6795,91.57,91.6297,31626.0
2018-10-04 15:10:00,92.01,92.05,91.93,91.98,22500.0,91.6098,91.6497,91.5302,91.58,22500.0
2018-10-04 15:15:00,91.96,92.0,91.89,91.92,30821.0,91.56,91.5999,91.4903,91.5202,30821.0
2018-10-04 15:20:00,91.91,91.91,91.66,91.7,23987.0,91.5103,91.5103,91.2613,91.3012,23987.0
2018-10-04 15:25:00,91.71,91.8,91.52,91.54,30324.0,91.3111,91.4007,91.122,91.1419,30324.0
2018-10-04 15:30:00,91.53,91.64,91.49,91.53,42997.0,91.1319,91.2414,91.0921,91.1319,42997.0
2018-10-04 15:35:00,91.53,91.65,91.48,91.57,37844.0,91.1319,91.2514,91.0821,91.1717,37844.0
2018-10-04 15:40:00,91.55,91.68,91.51,91.62,59145.0,91.1518,91.2813,91.112,91.2215,59145.0
2018-10-04 15:45:00,91.61,91.97,91.61,91.9,152000.0,91.2116,91.57,91.2116,91.5003,152000.0
2018-10-04 15:50:00,91.9,91.91,91.68,91.81,64859.0,91.5003,91.5103,91.2813,91.4107,64859.0
2018-10-04 15:55:00,91.8,91.81,91.69,91.76,348470.0,91.4007,91.4107,91.2912,91.3609,348470.0
2018-10-05 09:30:00,91.73,92.0,91.56,91.9,48500.0,91.331,91.5999,91.1618,91.5003,48500.0
2018-10-05 09:35:00,91.9,92.56,91.88,92.53,153424.0,91.5003,92.1574,91.4804,92.1276,153424.0
2018-10-05 09:40:00,92.57,92.87,92.52,92.6,149983.0,92.1674,92.4661,92.1176,92.1973,149983.0
2018-10-05 09:45:00,92.61,92.68,92.25,92.25,35790.0,92.2072,92.2769,91.8488,91.8488,35790.0
2018-10-05 09:50:00,92.25,92.36,91.97,92.33,187342.0,91.8488,91.9583,91.57,91.9284,187342.0
2018-10-05 09:55:00,92.34,92.34,91.88,91.94,87148.0,91.9384,91.9384,91.4804,91.5401,87148.0
2018-10-05 10:00:00,92.0,92.05,91.72,91.81,149879.0,91.5999,91.6497,91.3211,91.4107,149879.0
2018-10-05 10:05:00,91.84,92.37,91.83,92.21,118933.0,91.4406,91.9683,91.4306,91.809,118933.0
2018-10-05 10:10:00,92.18,92.18,91.99,92.03,31070.0,91.7791,91.7791,91.5899,91.6297,31070.0
2018-10-05 10:15:00,92.01,92.17,91.99,92.05,12654.0,91.6098,91.7691,91.5899,91.6497,12654.0
2018-10-05 10:20:00,92.02,92.3,91.98,92.26,69036.0,91.6198,91.8986,91.58,91.8587,69036.0
2018-10-05 10:25:00,92.29,92.42,92.28,92.35,81217.0,91.8886,92.018,91.8787,91.9483,81217.0
2018-10-05 10:30:00,92.34,92.38,91.97,92.03,33366.0,91.9384,91.9782,91.57,91.6297,33366.0
2018-10-05 10:35:00,91.98,92.11,91.96,91.96,25151.0,91.58,91.7094,91.56,91.56,25151.0
2018-10-05 10:40:00,91.93,92.1,91.9,91.91,29060.0,91.5302,91.6994,91.5003,91.5103,29060.0
2018-10-05 10:45:00,91.89,91.94,91.69,91.76,30956.0,91.4903,91.5401,91.2912,91.3609,30956.0
2018-10-05 10:50:00,91.7,91.74,91.57,91.6,54749.0,91.3012,91.341,91.1717,91.2016,54749.0
2018-10-05 10:55:00,91.57,91.78,91.57,91.75,26935.0,91.1717,91.3808,91.1717,91.351,26935.0
2018-10-05 11:00:00,91.73,91.89,91.6,91.79,108297.0,91.331,91.4903,91.2016,91.3908,108297.0
2018-10-05 11:05:00,91.81,91.83,91.5,91.56,27511.0,91.4107,91.4306,91.102,91.1618,27511.0
2018-10-05 11:10:00,91.53,91.58,91.39,91.45,43516.0,91.1319,91.1817,90.9925,91.0523,43516.0
2018-10-05 11:15:00,91.45,91.48,91.21,91.26,55578.0,91.0523,91.0821,90.8133,90.8631,55578.0
2018-10-05 11:20:00,91.25,91.32,91.12,91.32,34422.0,90.8531,90.9228,90.7237,90.9228,34422.0
2018-10-05 11:25:00,91.32,91.41,91.15,91.16,29695.0,90.9228,91.0124,90.7536,90.7635,29695.0
2018-10-05 11:30:00,91.18,91.19,90.95,90.99,86667.0,90.7834,90.7934,90.5544,90.5943,86667.0
2018-10-05 11:35:00,90.98,91.12,90.86,91.1,58525.0,90.5843,90.7237,90.4648,90.7038,58525.0
2018-10-05 11:40:00,91.09,91.12,90.86,90.9,42206.0,90.6938,90.7237,90.4648,90.5047,42206.0
2018-10-05 11:45:00,90.88,90.88,90.6,90.71,55469.0,90.4847,90.4847,90.206,90.3155,55469.0
2018-10-05 11:50:00,90.66,90.67,90.45,90.5,55170.0,90.2657,90.2757,90.0566,90.1064,55170.0
2018-10-05 11:55:00,90.49,90.54,90.31,90.32,72318.0,90.0964,90.1462,89.9172,89.9272,72318.0
2018-10-05 12:00:00,90.33,90.41,90.24,90.36,40687.0,89.9371,90.0168,89.8475,89.967,40687.0
2018-10-05 12:05:00,90.35,90.53,90.31,90.52,86726.0,89.957,90.1363,89.9172,90.1263,86726.0
2018-10-05 12:10:00,90.56,90.58,90.33,90.35,38386.0,90.1661,90.186,89.9371,89.957,38386.0
2018-10-05 12:15:00,90.35,90.44,90.28,90.33,27344.0,89.957,90.0467,89.8873,89.9371,27344.0
2018-10-05 12:20:00,90.32,90.42,90.28,90.38,13052.0,89.9272,90.0267,89.8873,89.9869,13052.0
2018-10-05 12:25:00,90.37,90.38,90.28,90.36,26216.0,89.977,89.9869,89.8873,89.967,26216.0
2018-10-05 12:30:00,90.29,90.32,90.09,90.11,27020.0,89.8973,89.9272,89.6982,89.7181,27020.0
2018-10-05 12:35:00,90.09,90.1,89.87,89.92,84545.0,89.6982,89.7081,89.4791,89.5289,84545.0
2018-10-05 12:40:00,89.91,89.95,89.76,89.93,41428.0,89.519,89.5588,89.3696,89.5389,41428.0
2018-10-05 12:45:00,89.92,90.01,89.83,89.94,30589.0,89.5289,89.6185,89.4393,89.5488,30589.0
2018-10-05 12:50:00,89.93,89.97,89.83,89.83,57011.0,89.5389,89.5787,89.4393,89.4393,57011.0
2018-10-05 12:55:00,89.85,89.92,89.78,89.82,53160.0,89.4592,89.5289,89.3895,89.4293,53160.0
2018-10-05 13:00:00,89.81,89.83,89.6,89.62,80879.0,89.4194,89.4393,89.2103,89.2302,80879.0
2018-10-05 13:05:00,89.62,89.63,89.33,89.36,158911.0,89.2302,89.2402,88.9415,88.9714,158911.0
2018-10-05 13:10:00,89.35,89.47,89.27,89.31,32265.0,88.9614,89.0809,88.8817,88.9216,32265.0
2018-10-05 13:15:00,89.29,89.39,89.19,89.21,41232.0,88.9017,89.0012,88.8021,88.822,41232.0
2018-10-05 13:20:00,89.19,89.19,88.85,88.88,176067.0,88.8021,88.8021,88.4636,88.4934,176067.0
2018-10-05 13:25:00,88.87,88.9,88.57,88.72,166636.0,88.4835,88.5134,88.1848,88.3341,166636.0
2018-10-05 13:30:00,88.73,88.93,88.73,88.76,136450.0,88.3441,88.5432,88.3441,88.374,136450.0
2018-10-05 13:35:00,88.75,88.85,88.63,88.75,152904.0,88.364,88.4636,88.2445,88.364,152904.0
2018-10-05 13:40:00,88.75,89.25,88.75,89.25,195490.0,88.364,88.8618,88.364,88.8618,195490.0
2018-10-05 13:45:00,89.25,89.37,89.18,89.33,57300.0,88.8618,88.9813,88.7921,88.9415,57300.0
2018-10-05 13:50:00,89.36,89.47,89.31,89.43,60156.0,88.9714,89.0809,88.9216,89.041,60156.0
2018-10-05 13:55:00,89.46,89.62,89.44,89.54,49486.0,89.0709,89.2302,89.051,89.1506,49486.0
2018-10-05 14:00:00,89.53,89.84,89.52,89.83,129445.0,89.1406,89.4493,89.1307,89.4393,129445.0
2018-10-05 14:05:00,89.84,89.91,89.71,89.74,52867.0,89.4493,89.519,89.3198,89.3497,52867.0
2018-10-05 14:10:00,89.73,90.01,89.73,89.96,41546.0,89.3397,89.6185,89.3397,89.5687,41546.0
2018-10-05 14:15:00,89.95,90.3,89.91,90.28,125392.0,89.5588,89.9073,89.519,89.8873,125392.0
2018-10-05 14:20:00,90.28,90.3,90.13,90.25,39181.0,89.8873,89.9073,89.738,89.8575,39181.0
2018-10-05 14:25:00,90.25,90.34,90.21,90.25,50385.0,89.8575,89.9471,89.8177,89.8575,50385.0
2018-10-05 14:30:00,90.25,90.61,90.22,90.59,151892.0,89.8575,90.2159,89.8276,90.196,151892.0
2018-10-05 14:35:00,90.59,90.61,90.45,90.51,38473.0,90.196,90.2159,90.0566,90.1163,38473.0
2018-10-05 14:40:00,90.52,90.76,90.5,90.73,54859.0,90.1263,90.3653,90.1064,90.3354,54859.0
2018-10-05 14:45:00,90.74,90.8,90.53,90.58,33236.0,90.3453,90.4051,90.1363,90.186,33236.0
2018-10-05 14:50:00,90.59,90.63,90.51,90.53,25937.0,90.196,90.2358,90.1163,90.1363,25937.0
2018-10-05 14:55:00,90.52,90.61,90.38,90.6,660904.0,90.1263,90.2159,89.9869,90.206,660904.0
2018-10-05 15:00:00,90.59,90.61,90.46,90.54,45142.0,90.196,90.2159,90.0666,90.1462,45142.0
2018-10-05 15:05:00,90.54,91.04,90.53,91.0,148814.0,90.1462,90.644,90.1363,90.6042,148814.0
2018-10-05 15:10:00,90.99,91.01,90.94,90.97,70182.0,90.5943,90.6142,90.5445,90.5743,70182.0
2018-10-05 15:15:00,90.97,91.0,90.91,90.91,57305.0,90.5743,90.6042,90.5146,90.5146,57305.0
2018-10-05 15:20:00,90.91,91.12,90.86,91.06,77393.0,90.5146,90.7237,90.4648,90.664,77393.0
2018-10-05 15:25:00,91.05,91.05,90.83,90.92,71757.0,90.654,90.654,90.435,90.5246,71757.0
2018-10-05 15:30:00,90.93,90.93,90.57,90.63,75224.0,90.5345,90.5345,90.1761,90.2358,75224.0
2018-10-05 15:35:00,90.59,90.69,90.41,90.47,69494.0,90.196,90.2956,90.0168,90.0765,69494.0
2018-10-05 15:40:00,90.45,90.6,90.31,90.55,158246.0,90.0566,90.206,89.9172,90.1562,158246.0
2018-10-05 15:45:00,90.54,90.83,90.54,90.81,66262.0,90.1462,90.435,90.1462,90.415,66262.0
2018-10-05 15:50:00,90.79,90.79,90.61,90.71,54266.0,90.3951,90.3951,90.2159,90.3155,54266.0
2018-10-05 15:55:00,90.71,90.8,90.4,90.62,682678.0,90.3155,90.4051,90.0068,90.2259,682678.0
2018-10-08 09:30:00,90.0,90.2,89.5,89.71,93946.0,89.6086,89.8077,89.1107,89.3198,93946.0
2018-10-08 09:35:00,89.63,89.69,89.4,89.47,68565.0,89.2402,89.2999,89.0112,89.0809,68565.0
2018-10-08 09:40:00,89.43,89.62,89.38,89.61,668061.0,89.041,89.2302,88.9913,89.2203,668061.0
2018-10-08 09:45:00,89.55,89.66,89.36,89.38,130080.0,89.1605,89.27,88.9714,88.9913,130080.0
2018-10-08 09:50:00,89.38,89.86,89.34,89.81,44068.0,88.9913,89.4692,88.9514,89.4194,44068.0
2018-10-08 09:55:00,89.79,90.07,89.79,90.0,54171.0,89.3995,89.6783,89.3995,89.6086,54171.0
2018-10-08 10:00:00,90.01,90.28,89.89,90.23,33833.0,89.6185,89.8873,89.499,89.8376,33833.0
2018-10-08 10:05:00,90.21,90.43,90.14,90.4,61246.0,89.8177,90.0367,89.748,90.0068,61246.0
2018-10-08 10:10:00,90.41,90.87,90.36,90.84,72889.0,90.0168,90.4748,89.967,90.4449,72889.0
2018-10-08 10:15:00,90.84,90.84,90.65,90.72,51799.0,90.4449,90.4449,90.2557,90.3254,51799.0
2018-10-08 10:20:00,90.71,90.73,90.56,90.67,35777.0,90.3155,90.3354,90.1661,90.2757,35777.0
2018-10-08 10:25:00,90.64,91.09,90.64,91.08,46991.0,90.2458,90.6938,90.2458,90.6839,46991.0
2018-10-08 10:30:00,91.08,91.08,90.78,90.81,41123.0,90.6839,90.6839,90.3852,90.415,41123.0
2018-10-08 10:35:00,90.78,90.78,90.64,90.76,48035.0,90.3852,90.3852,90.2458,90.3653,48035.0
2018-10-08 10:40:00,90.75,90.81,90.38,90.38,24745.0,90.3553,90.415,89.9869,89.9869,24745.0
2018-10-08 10:45:00,90.38,90.41,90.23,90.31,35422.0,89.9869,90.0168,89.8376,89.9172,35422.0
2018-10-08 10:50:00,90.3,90.33,90.08,90.2,27954.0,89.9073,89.9371,89.6882,89.8077,27954.0
2018-10-08 10:55:00,90.2,90.22,90.09,90.11,69508.0,89.8077,89.8276,89.6982,89.7181,69508.0
2018-10-08 11:00:00,90.1,90.11,89.9,89.97,43302.0,89.7081,89.7181,89.509,89.5787,43302.0
2018-10-08 11:05:00,89.97,90.01,89.86,89.91,27921.0,89.5787,89.6185,89.4692,89.519,27921.0
2018-10-08 11:10:00,89.91,90.1,89.89,89.94,34799.0,89.519,89.7081,89.499,89.5488,34799.0
2018-10-08 11:15:00,89.94,89.94,89.7,89.75,44828.0,89.5488,89.5488,89.3099,89.3597,44828.0
2018-10-08 11:20:00,89.76,89.79,89.63,89.64,51753.0,89.3696,89.3995,89.2402,89.2501,51753.0
2018-10-08 11:25:00,89.63,89.68,89.5,89.55,62845.0,89.2402,89.29,89.1107,89.1605,62845.0
2018-10-08 11:30:00,89.58,89.61,89.28,89.32,120360.0,89.1904,89.2203,88.8917,88.9315,120360.0
2018-10-08 11:35:00,89.32,89.34,89.08,89.12,40366.0,88.9315,88.9514,88.6926,88.7324,40366.0
2018-10-08 11:40:00,89.15,89.15,88.85,88.96,108259.0,88.7623,88.7623,88.4636,88.5731,108259.0
2018-10-08 11:45:00,88.95,88.95,88.68,88.79,88216.0,88.5631,88.5631,88.2943,88.4038,88216.0
2018-10-08 11:50:00,88.78,89.04,88.78,88.98,70744.0,88.3939,88.6527,88.3939,88.593,70744.0
2018-10-08 11:55:00,89.01,89.11,88.9,89.1,140266.0,88.6229,88.7224,88.5134,88.7125,140266.0
2018-10-08 12:00:00,89.06,89.11,88.94,88.98,55912.0,88.6727,88.7224,88.5532,88.593,55912.0
2018-10-08 12:05:00,88.97,89.06,88.96,88.97,57959.0,88.583,88.6727,88.5731,88.583,57959.0
2018-10-08 12:10:00,88.96,89.0,88.7,88.7,102562.0,88.5731,88.6129,88.3142,88.3142,102562.0
2018-10-08 12:15:00,88.72,88.78,88.61,88.65,90240.0,88.3341,88.3939,88.2246,88.2644,90240.0
2018-10-08 12:20:00,88.63,88.91,88.61,88.91,84216.0,88.2445,88.5233,88.2246,88.5233,84216.0
2018-10-08 12:25:00,88.89,88.9,88.79,88.85,29005.0,88.5034,88.5134,88.4038,88.4636,29005.0
2018-10-08 12:30:00,88.87,88.87,88.61,88.66,63535.0,88.4835,88.4835,88.2246,88.2744,63535.0
2018-10-08 12:35:00,88.65,88.85,88.6,88.72,52129.0,88.2644,88.4636,88.2147,88.3341,52129.0
2018-10-08 12:40:00,88.7,88.71,88.58,88.58,49754.0,88.3142,88.3242,88.1947,88.1947,49754.0
2018-10-08 12:45:00,88.62,88.67,88.52,88.59,57794.0,88.2346,88.2844,88.135,88.2047,57794.0
2018-10-08 12:50:00,88.6,88.64,88.47,88.53,45239.0,88.2147,88.2545,88.0852,88.145,45239.0
2018-10-08 12:55:00,88.52,88.56,88.24,88.24,50707.0,88.135,88.1748,87.8562,87.8562,50707.0
2018-10-08 13:00:00,88.23,88.5,88.23,88.47,72862.0,87.8463,88.1151,87.8463,88.0852,72862.0
2018-10-08 13:05:00,88.44,88.61,88.42,88.59,42776.0,88.0554,88.2246,88.0354,88.2047,42776.0
2018-10-08 13:10:00,88.59,88.59,88.21,88.21,94670.0,88.2047,88.2047,87.8264,87.8264,94670.0
2018-10-08 13:15:00,88.2,88.23,88.0,88.09,76986.0,87.8164,87.8463,87.6173,87.7069,76986.0
2018-10-08 13:20:00,88.05,88.18,88.01,88.17,45493.0,87.667,87.7965,87.6272,87.7865,45493.0
2018-10-08 13:25:00,88.17,88.39,88.16,88.36,45451.0,87.7865,88.0056,87.7766,87.9757,45451.0
2018-10-08 13:30:00,88.36,88.73,88.36,88.73,173817.0,87.9757,88.3441,87.9757,88.3441,173817.0
2018-10-08 13:35:00,88.73,88.96,88.73,88.88,86733.0,88.3441,88.5731,88.3441,88.4934,86733.0
2018-10-08 13:40:00,88.88,89.08,88.82,88.9,81365.0,88.4934,88.6926,88.4337,88.5134,81365.0
2018-10-08 13:45:00,88.91,89.0,88.81,88.91,41852.0,88.5233,88.6129,88.4237,88.5233,41852.0
2018-10-08 13:50:00,88.89,88.99,88.84,88.94,105696.0,88.5034,88.603,88.4536,88.5532,105696.0
2018-10-08 13:55:00,88.93,88.94,88.7,88.73,67003.0,88.5432,88.5532,88.3142,88.3441,67003.0
2018-10-08 14:00:00,88.72,88.91,88.66,88.79,47060.0,88.3341,88.5233,88.2744,88.4038,47060.0
2018-10-08 14:05:00,88.79,89.17,88.77,89.08,90691.0,88.4038,88.7822,88.3839,88.6926,90691.0
2018-10-08 14:10:00,89.06,89.11,88.94,88.95,19369.0,88.6727,88.7224,88.5532,88.5631,19369.0
2018-10-08 14:15:00,88.94,89.24,88.92,89.21,82288.0,88.5532,88.8519,88.5333,88.822,82288.0
2018-10-08 14:20:00,89.22,89.42,89.21,89.26,50036.0,88.832,89.0311,88.822,88.8718,50036.0
2018-10-08 14:25:00,89.25,89.34,89.16,89.16,24231.0,88.8618,88.9514,88.7722,88.7722,24231.0
2018-10-08 14:30:00,89.17,89.41,89.14,89.41,26709.0,88.7822,89.0211,88.7523,89.0211,26709.0
2018-10-08 14:35:00,89.41,89.47,89.28,89.47,18230.0,89.0211,89.0809,88.8917,89.0809,18230.0
2018-10-08 14:40:00,89.48,89.58,89.42,89.57,68808.0,89.0908,89.1904,89.0311,89.1804,68808.0
2018-10-08 14:45:00,89.57,89.96,89.56,89.9,83830.0,89.1804,89.5687,89.1705,89.509,83830.0
2018-10-08 14:50:00,89.87,89.93,89.52,89.56,42368.0,89.4791,89.5389,89.1307,89.1705,42368.0
2018-10-08 14:55:00,89.59,89.77,89.51,89.57,37501.0,89.2004,89.3796,89.1207,89.1804,37501.0
2018-10-08 15:00:00,89.58,89.8,89.55,89.63,70106.0,89.1904,89.4094,89.1605,89.2402,70106.0
2018-10-08 15:05:00,89.62,89.75,89.53,89.66,25063.0,89.2302,89.3597,89.1406,89.27,25063.0
2018-10-08 15:10:00,89.66,89.83,89.65,89.75,43601.0,89.27,89.4393,89.2601,89.3597,43601.0
2018-10-08 15:15:00,89.76,89.84,89.64,89.71,12256.0,89.3696,89.4493,89.2501,89.3198,12256.0
2018-10-08 15:20:00,89.72,89.72,89.49,89.52,41505.0,89.3298,89.3298,89.1008,89.1307,41505.0
2018-10-08 15:25:00,89.51,89.54,89.24,89.34,36408.0,89.1207,89.1506,88.8519,88.9514,36408.0
2018-10-08 15:30:00,89.35,89.51,89.32,89.32,47412.0,88.9614,89.1207,88.9315,88.9315,47412.0
2018-10-08 15:35:00,89.33,89.46,89.3,89.42,20479.0,88.9415,89.0709,88.9116,89.0311,20479.0
2018-10-08 15:40:00,89.43,89.56,89.42,89.53,42895.0,89.041,89.1705,89.0311,89.1406,42895.0
2018-10-08 15:45:00,89.53,89.6,89.48,89.55,43277.0,89.1406,89.2103,89.0908,89.1605,43277.0
2018-10-08 15:50:00,89.55,89.55,89.37,89.38,74541.0,89.1605,89.1605,88.9813,88.9913,74541.0
2018-10-08 15:55:00,89.37,89.5,89.36,89.43,344285.0,88.9813,89.1107,88.9714,89.041,344285.0
2018-10-09 09:30:00,88.93,89.74,88.79,89.74,192335.0,88.5432,89.3497,88.4038,89.3497,192335.0
2018-10-09 09:35:00,89.73,90.04,89.57,89.62,126497.0,89.3397,89.6484,89.1804,89.2302,126497.0
2018-10-09 09:40:00,89.59,89.59,88.96,89.2,108395.0,89.2004,89.2004,88.5731,88.812,108395.0
2018-10-09 09:45:00,89.25,89.29,88.71,88.83,54550.0,88.8618,88.9017,88.3242,88.4437,54550.0
2018-10-09 09:50:00,88.81,89.27,88.76,89.24,95993.0,88.4237,88.8817,88.374,88.8519,95993.0
2018-10-09 09:55:00,89.23,89.63,89.19,89.63,23063.0,88.8419,89.2402,88.8021,89.2402,23063.0
2018-10-09 10:00:00,89.7,89.94,89.67,89.79,104144.0,89.3099,89.5488,89.28,89.3995,104144.0
2018-10-09 10:05:00,89.81,89.88,89.4,89.58,77561.0,89.4194,89.4891,89.0112,89.1904,77561.0
2018-10-09 10:10:00,89.59,89.72,89.37,89.37,37499.0,89.2004,89.3298,88.9813,88.9813,37499.0
2018-10-09 10:15:00,89.38,89.74,89.38,89.74,39362.0,88.9913,89.3497,88.9913,89.3497,39362.0
2018-10-09 10:20:00,89.74,89.92,89.73,89.81,21170.0,89.3497,89.5289,89.3397,89.4194,21170.0
2018-10-09 10:25:00,89.84,90.2,89.84,90.19,139288.0,89.4493,89.8077,89.4493,89.7977,139288.0
2018-10-09 10:30:00,90.19,90.36,90.08,90.24,81978.0,89.7977,89.967,89.6882,89.8475,81978.0
2018-10-09 10:35:00,90.24,90.38,89.86,89.89,28818.0,89.8475,89.9869,89.4692,89.499,28818.0
2018-10-09 10:40:00,89.85,90.1,89.78,89.97,89810.0,89.4592,89.7081,89.3895,89.5787,89810.0
2018-10-09 10:45:00,89.99,90.03,89.71,89.71,28210.0,89.5986,89.6384,89.3198,89.3198,28210.0
2018-10-09 10:50:00,89.7,89.71,89.28,89.36,57294.0,89.3099,89.3198,88.8917,88.9714,57294.0
2018-10-09 10:55:00,89.37,89.59,89.31,89.45,28931.0,88.9813,89.2004,88.9216,89.061,28931.0
2018-10-09 11:00:00,89.45,89.47,89.25,89.35,30343.0,89.061,89.0809,88.8618,88.9614,30343.0
2018-10-09 11:05:00,89.36,89.42,89.05,89.06,25129.0,88.9714,89.0311,88.6627,88.6727,25129.0
2018-10-09 11:10:00,89.08,89.4,88.99,89.39,62179.0,88.6926,89.0112,88.603,89.0012,62179.0
2018-10-09 11:15:00,89.4,89.56,89.15,89.16,28351.0,89.0112,89.1705,88.7623,88.7722,28351.0
2018-10-09 11:20:00,89.16,89.56,89.15,89.47,26834.0,88.7722,89.1705,88.7623,89.0809,26834.0
2018-10-09 11:25:00,89.49,89.55,89.41,89.41,7273.0,89.1008,89.1605,89.0211,89.0211,7273.0
2018-10-09 11:30:00,89.4,89.45,89.25,89.25,237910.0,89.0112,89.061,88.8618,88.8618,237910.0
2018-10-09 11:35:00,89.25,89.62,89.25,89.38,46865.0,88.8618,89.2302,88.8618,88.9913,46865.0
2018-10-09 11:40:00,89.4,89.52,89.37,89.4,11458.0,89.0112,89.1307,88.9813,89.0112,11458.0
2018-10-09 11:45:00,89.4,89.44,89.24,89.44,39551.0,89.0112,89.051,88.8519,89.051,39551.0
2018-10-09 11:50:00,89.45,89.75,89.45,89.64,62931.0,89.061,89.3597,89.061,89.2501,62931.0
2018-10-09 11:55:00,89.65,89.74,89.64,89.73,11926.0,89.2601,89.3497,89.2501,89.3397,11926.0
2018-10-09 12:00:00,89.73,89.81,89.64,89.64,11615.0,89.3397,89.4194,89.2501,89.2501,11615.0
2018-10-09 12:05:00,89.63,89.83,89.58,89.66,14164.0,89.2402,89.4393,89.1904,89.27,14164.0
2018-10-09 12:10:00,89.66,89.66,89.35,89.35,9047.0,89.27,89.27,88.9614,88.9614,9047.0
2018-10-09 12:15:00,89.35,89.38,89.26,89.28,30615.0,88.9614,88.9913,88.8718,88.8917,30615.0
2018-10-09 12:20:00,89.29,89.47,89.2,89.38,10736.0,88.9017,89.0809,88.812,88.9913,10736.0
2018-10-09 12:25:00,89.39,89.5,89.34,89.34,22027.0,89.0012,89.1107,88.9514,88.9514,22027.0
2018-10-09 12:30:00,89.33,89.33,89.2,89.32,7535.0,88.9415,88.9415,88.812,88.9315,7535.0
2018-10-09 12:35:00,89.32,89.45,89.32,89.39,11761.0,88.9315,89.061,88.9315,89.0012,11761.0
2018-10-09 12:40:00,89.36,89.36,89.12,89.15,12667.0,88.9714,88.9714,88.7324,88.7623,12667.0
2018-10-09 12:45:00,89.1,89.29,89.01,89.14,33391.0,88.7125,88.9017,88.6229,88.7523,33391.0
2018-10-09 12:50:00,89.1,89.2,89.08,89.13,14798.0,88.7125,88.812,88.6926,88.7424,14798.0
2018-10-09 12:55:00,89.1,89.16,88.98,89.01,15730.0,88.7125,88.7722,88.593,88.6229,15730.0
2018-10-09 13:00:00,88.98,88.99,88.73,88.78,26544.0,88.593,88.603,88.3441,88.3939,26544.0
2018-10-09 13:05:00,88.83,88.96,88.77,88.92,24779.0,88.4437,88.5731,88.3839,88.5333,24779.0
2018-10-09 13:10:00,88.93,89.14,88.93,89.06,34439.0,88.5432,88.7523,88.5432,88.6727,34439.0
2018-10-09 13:15:00,89.05,89.18,88.96,89.0,44203.0,88.6627,88.7921,88.5731,88.6129,44203.0
2018-10-09 13:20:00,88.96,89.23,88.96,89.22,10205.0,88.5731,88.8419,88.5731,88.832,10205.0
2018-10-09 13:25:00,89.19,89.19,89.03,89.14,15125.0,88.8021,88.8021,88.6428,88.7523,15125.0
2018-10-09 13:30:00,89.12,89.17,89.07,89.13,6121.0,88.7324,88.7822,88.6826,88.7424,6121.0
2018-10-09 13:35:00,89.11,89.13,88.98,89.13,13909.0,88.7224,88.7424,88.593,88.7424,13909.0
2018-10-09 13:40:00,89.14,89.27,89.1,89.13,11586.0,88.7523,88.8817,88.7125,88.7424,11586.0
2018-10-09 13:45:00,89.12,89.2,89.09,89.14,6103.0,88.7324,88.812,88.7025,88.7523,6103.0
2018-10-09 13:50:00,89.13,89.14,89.02,89.06,8888.0,88.7424,88.7523,88.6328,88.6727,8888.0
2018-10-09 13:55:00,89.05,89.1,89.03,89.05,20304.0,88.6627,88.7125,88.6428,88.6627,20304.0
2018-10-09 14:00:00,89.06,89.13,88.97,89.07,14992.0,88.6727,88.7424,88.583,88.6826,14992.0
2018-10-09 14:05:00,89.04,89.31,88.95,89.27,46133.0,88.6527,88.9216,88.5631,88.8817,46133.0
2018-10-09 14:10:00,89.29,89.34,89.23,89.32,16765.0,88.9017,88.9514,88.8419,88.9315,16765.0
2018-10-09 14:15:00,89.34,89.36,89.13,89.14,20774.0,88.9514,88.9714,88.7424,88.7523,20774.0
2018-10-09 14:20:00,89.15,89.38,89.15,89.32,44079.0,88.7623,88.9913,88.7623,88.9315,44079.0
2018-10-09 14:25:00,89.33,89.48,89.3,89.44,16853.0,88.9415,89.0908,88.9116,89.051,16853.0
2018-10-09 14:30:00,89.45,89.46,89.31,89.33,13423.0,89.061,89.0709,88.9216,88.9415,13423.0
2018-10-09 14:35:00,89.32,89.34,89.22,89.24,10472.0,88.9315,88.9514,88.832,88.8519,10472.0
2018-10-09 14:40:00,89.18,89.18,89.0,89.06,16779.0,88.7921,88.7921,88.6129,88.6727,16779.0
2018-10-09 14:45:00,89.03,89.03,88.8,88.97,38071.0,88.6428,88.6428,88.4138,88.583,38071.0
2018-10-09 14:50:00,88.97,89.21,88.94,89.01,40143.0,88.583,88.822,88.5532,88.6229,40143.0
2018-10-09 14:55:00,88.99,89.04,88.95,88.96,36380.0,88.603,88.6527,88.5631,88.5731,36380.0
2018-10-09 15:00:00,88.93,89.18,88.88,88.89,42637.0,88.5432,88.7921,88.4934,88.5034,42637.0
2018-10-09 15:05:00,88.89,88.97,88.8,88.8,14373.0,88.5034,88.583,88.4138,88.4138,14373.0
2018-10-09 15:10:00,88.79,88.85,88.66,88.73,129601.0,88.4038,88.4636,88.2744,88.3441,129601.0
2018-10-09 15:15:00,88.71,88.77,88.6,88.69,111085.0,88.3242,88.3839,88.2147,88.3043,111085.0
2018-10-09 15:20:00,88.68,88.69,88.17,88.3,122245.0,88.2943,88.3043,87.7865,87.916,122245.0
2018-10-09 15:25:00,88.31,88.36,88.22,88.27,151321.0,87.9259,87.9757,87.8363,87.8861,151321.0
2018-10-09 15:30:00,88.27,88.33,88.19,88.2,123516.0,87.8861,87.9458,87.8064,87.8164,123516.0
2018-10-09 15:35:00,88.19,88.35,88.18,88.34,104445.0,87.8064,87.9657,87.7965,87.9558,104445.0
2018-10-09 15:40:00,88.33,88.47,88.31,88.35,104695.0,87.9458,88.0852,87.9259,87.9657,104695.0
2018-10-09 15:45:00,88.34,88.69,88.34,88.68,105875.0,87.9558,88.3043,87.9558,88.2943,105875.0
2018-10-09 15:50:00,88.66,88.66,88.38,88.5,100924.0,88.2744,88.2744,87.9956,88.1151,100924.0
2018-10-09 15:55:00,88.49,88.51,88.38,88.48,342853.0,88.1051,88.125,87.9956,88.0952,342853.0
2018-10-10 09:30:00,88.16,88.29,87.88,88.05,111488.0,87.7766,87.906,87.4978,87.667,111488.0
2018-10-10 09:35:00,88.09,88.38,87.99,88.04,226184.0,87.7069,87.9956,87.6073,87.6571,226184.0
2018-10-10 09:40:00,88.03,88.71,88.02,88.46,199467.0,87.6471,88.3242,87.6372,88.0753,199467.0
2018-10-10 09:45:00,88.44,88.66,88.22,88.22,88839.0,88.0554,88.2744,87.8363,87.8363,88839.0
2018-10-10 09:50:00,88.22,88.22,87.68,87.69,101314.0,87.8363,87.8363,87.2987,87.3086,101314.0
2018-10-10 09:55:00,87.67,87.78,87.2,87.28,121757.0,87.2887,87.3982,86.8207,86.9004,121757.0
2018-10-10 10:00:00,87.32,87.35,86.97,87.05,229961.0,86.9402,86.9701,86.5917,86.6714,229961.0
2018-10-10 10:05:00,87.07,87.33,86.96,87.31,99010.0,86.6913,86.9502,86.5818,86.9303,99010.0
2018-10-10 10:10:00,87.25,87.6,87.19,87.36,82545.0,86.8705,87.219,86.8108,86.98,82545.0
2018-10-10 10:15:00,87.34,87.56,87.23,87.56,41871.0,86.9601,87.1792,86.8506,87.1792,41871.0
2018-10-10 10:20:00,87.55,88.0,87.48,87.97,75679.0,87.1692,87.6173,87.0995,87.5874,75679.0
2018-10-10 10:25:00,87.99,88.07,87.81,88.02,52311.0,87.6073,87.687,87.4281,87.6372,52311.0
2018-10-10 10:30:00,87.96,88.09,87.72,87.87,64783.0,87.5774,87.7069,87.3385,87.4878,64783.0
2018-10-10 10:35:00,87.84,87.94,87.73,87.79,24321.0,87.458,87.5575,87.3484,87.4082,24321.0
2018-10-10 10:40:00,87.79,87.82,87.54,87.58,67225.0,87.4082,87.438,87.1593,87.1991,67225.0
2018-10-10 10:45:00,87.56,87.71,87.36,87.41,45026.0,87.1792,87.3285,86.98,87.0298,45026.0
2018-10-10 10:50:00,87.42,87.8,87.42,87.62,56234.0,87.0398,87.4181,87.0398,87.2389,56234.0
2018-10-10 10:55:00,87.6,87.6,87.22,87.41,45427.0,87.219,87.219,86.8407,87.0298,45427.0
2018-10-10 11:00:00,87.34,87.42,87.08,87.13,45417.0,86.9601,87.0398,86.7013,86.751,45417.0
2018-10-10 11:05:00,87.12,87.18,86.96,87.05,92602.0,86.7411,86.8008,86.5818,86.6714,92602.0
2018-10-10 11:10:00,87.07,87.25,87.03,87.12,51877.0,86.6913,86.8705,86.6515,86.7411,51877.0
2018-10-10 11:15:00,87.11,87.21,87.0,87.05,52841.0,86.7311,86.8307,86.6216,86.6714,52841.0
2018-10-10 11:20:00,87.06,87.12,86.88,86.92,50825.0,86.6814,86.7411,86.5021,86.542,50825.0
2018-10-10 11:25:00,86.92,87.18,86.91,87.08,53124.0,86.542,86.8008,86.532,86.7013,53124.0
2018-10-10 11:30:00,87.07,87.08,86.66,86.73,84008.0,86.6913,86.7013,86.2831,86.3528,84008.0
2018-10-10 11:35:00,86.75,86.84,86.69,86.74,44276.0,86.3727,86.4623,86.313,86.3627,44276.0
2018-10-10 11:40:00,86.75,87.05,86.74,87.05,52744.0,86.3727,86.6714,86.3627,86.6714,52744.0
2018-10-10 11:45:00,87.04,87.27,86.9,87.27,33768.0,86.6614,86.8904,86.522,86.8904,33768.0
2018-10-10 11:50:00,87.26,87.29,86.99,87.04,31574.0,86.8805,86.9104,86.6117,86.6614,31574.0
2018-10-10 11:55:00,87.06,87.13,86.89,86.92,28743.0,86.6814,86.751,86.5121,86.542,28743.0
2018-10-10 12:00:00,86.89,87.06,86.86,86.92,25325.0,86.5121,86.6814,86.4822,86.542,25325.0
2018-10-10 12:05:00,86.9,86.9,86.68,86.77,33284.0,86.522,86.522,86.303,86.3926,33284.0
2018-10-10 12:10:00,86.75,86.91,86.7,86.84,25436.0,86.3727,86.532,86.3229,86.4623,25436.0
2018-10-10 12:15:00,86.82,87.17,86.8,87.17,37441.0,86.4424,86.7909,86.4225,86.7909,37441.0
2018-10-10 12:20:00,87.16,87.21,87.02,87.05,31537.0,86.7809,86.8307,86.6415,86.6714,31537.0
2018-10-10 12:25:00,87.05,87.14,86.94,86.94,18593.0,86.6714,86.761,86.5619,86.5619,18593.0
2018-10-10 12:30:00,86.95,86.97,86.78,86.92,23000.0,86.5718,86.5917,86.4026,86.542,23000.0
2018-10-10 12:35:00,86.92,86.95,86.69,86.78,20277.0,86.542,86.5718,86.313,86.4026,20277.0
2018-10-10 12:40:00,86.77,86.85,86.64,86.73,56057.0,86.3926,86.4723,86.2632,86.3528,56057.0
2018-10-10 12:45:00,86.75,86.88,86.73,86.88,21612.0,86.3727,86.5021,86.3528,86.5021,21612.0
2018-10-10 12:50:00,86.88,87.08,86.85,87.08,33655.0,86.5021,86.7013,86.4723,86.7013,33655.0
2018-10-10 12:55:00,87.09,87.16,87.04,87.05,56091.0,86.7112,86.7809,86.6614,86.6714,56091.0
2018-10-10 13:00:00,87.03,87.05,86.84,86.86,84588.0,86.6515,86.6714,86.4623,86.4822,84588.0
2018-10-10 13:05:00,86.88,87.2,86.88,87.15,28728.0,86.5021,86.8207,86.5021,86.771,28728.0
2018-10-10 13:10:00,87.15,87.32,87.1,87.22,27515.0,86.771,86.9402,86.7212,86.8407,27515.0
2018-10-10 13:15:00,87.18,87.42,87.07,87.39,73004.0,86.8008,87.0398,86.6913,87.0099,73004.0
2018-10-10 13:20:00,87.4,87.52,87.24,87.43,54108.0,87.0199,87.1394,86.8606,87.0497,54108.0
2018-10-10 13:25:00,87.44,87.45,87.23,87.24,40406.0,87.0597,87.0697,86.8506,86.8606,40406.0
2018-10-10 13:30:00,87.23,87.37,87.12,87.37,31106.0,86.8506,86.99,86.7411,86.99,31106.0
2018-10-10 13:35:00,87.38,87.51,87.32,87.49,32074.0,87.0,87.1294,86.9402,87.1095,32074.0
2018-10-10 13:40:00,87.53,87.53,87.3,87.38,11948.0,87.1493,87.1493,86.9203,87.0,11948.0
2018-10-10 13:45:00,87.39,87.61,87.39,87.51,54115.0,87.0099,87.229,87.0099,87.1294,54115.0
2018-10-10 13:50:00,87.51,87.54,87.29,87.33,44698.0,87.1294,87.1593,86.9104,86.9502,44698.0
2018-10-10 13:55:00,87.32,87.39,87.13,87.23,40677.0,86.9402,87.0099,86.751,86.8506,40677.0
2018-10-10 14:00:00,87.23,87.25,87.01,87.01,43511.0,86.8506,86.8705,86.6316,86.6316,43511.0
2018-10-10 14:05:00,87.01,87.01,86.65,86.65,50616.0,86.6316,86.6316,86.2731,86.2731,50616.0
2018-10-10 14:10:00,86.64,86.85,86.63,86.72,36642.0,86.2632,86.4723,86.2532,86.3428,36642.0
2018-10-10 14:15:00,86.74,87.06,86.68,86.89,28007.0,86.3627,86.6814,86.303,86.5121,28007.0
2018-10-10 14:20:00,86.9,86.93,86.63,86.8,87596.0,86.522,86.5519,86.2532,86.4225,87596.0
2018-10-10 14:25:00,86.79,86.81,86.63,86.67,63515.0,86.4125,86.4324,86.2532,86.293,63515.0
2018-10-10 14:30:00,86.64,86.93,86.63,86.71,48444.0,86.2632,86.5519,86.2532,86.3329,48444.0
2018-10-10 14:35:00,86.74,86.74,86.52,86.6,56003.0,86.3627,86.3627,86.1437,86.2234,56003.0
2018-10-10 14:40:00,86.58,86.68,86.46,86.46,44720.0,86.2034,86.303,86.084,86.084,44720.0
2018-10-10 14:45:00,86.48,86.55,86.4,86.5,34260.0,86.1039,86.1736,86.0242,86.1238,34260.0
2018-10-10 14:50:00,86.46,86.61,86.4,86.58,52841.0,86.084,86.2333,86.0242,86.2034,52841.0
2018-10-10 14:55:00,86.58,86.82,86.52,86.74,31672.0,86.2034,86.4424,86.1437,86.3627,31672.0
2018-10-10 15:00:00,86.7,86.71,86.46,86.46,58414.0,86.3229,86.3329,86.084,86.084,58414.0
2018-10-10 15:05:00,86.45,86.53,86.29,86.36,42867.0,86.074,86.1537,85.9147,85.9844,42867.0
2018-10-10 15:10:00,86.36,86.41,86.08,86.15,89784.0,85.9844,86.0342,85.7056,85.7753,89784.0
2018-10-10 15:15:00,86.12,86.2,85.96,86.03,47175.0,85.7454,85.8251,85.5861,85.6558,47175.0
2018-10-10 15:20:00,86.03,86.38,85.97,86.35,63395.0,85.6558,86.0043,85.5961,85.9744,63395.0
2018-10-10 15:25:00,86.35,86.42,86.12,86.4,77831.0,85.9744,86.0441,85.7454,86.0242,77831.0
2018-10-10 15:30:00,86.38,86.42,86.07,86.14,97456.0,86.0043,86.0441,85.6957,85.7654,97456.0
2018-10-10 15:35:00,86.1,86.12,85.83,85.84,72454.0,85.7255,85.7454,85.4567,85.4667,72454.0
2018-10-10 15:40:00,85.81,85.85,85.65,85.81,78563.0,85.4368,85.4766,85.2775,85.4368,78563.0
2018-10-10 15:45:00,85.8,86.13,85.67,86.11,178249.0,85.4268,85.7554,85.2974,85.7355,178249.0
2018-10-10 15:50:00,86.08,86.08,85.62,85.63,237744.0,85.7056,85.7056,85.2476,85.2576,237744.0
2018-10-10 15:55:00,85.62,85.63,85.27,85.36,587750.0,85.2476,85.2576,84.8991,84.9887,587750.0
2018-10-11 09:30:00,85.27,85.4,84.71,85.07,338736.0,84.8991,85.0286,84.3416,84.7,338736.0
2018-10-11 09:35:00,84.91,84.97,84.24,84.54,285813.0,84.5407,84.6004,83.8736,84.1723,285813.0
2018-10-11 09:40:00,84.55,84.59,84.09,84.31,104345.0,84.1823,84.2221,83.7243,83.9433,104345.0
2018-10-11 09:45:00,84.22,85.37,84.18,85.37,113755.0,83.8537,84.9987,83.8139,84.9987,113755.0
2018-10-11 09:50:00,85.42,86.46,85.32,86.43,301306.0,85.0485,86.084,84.9489,86.0541,301306.0
2018-10-11 09:55:00,86.42,86.66,86.17,86.61,98649.0,86.0441,86.2831,85.7952,86.2333,98649.0
2018-10-11 10:00:00,86.51,86.69,86.16,86.16,166920.0,86.1337,86.313,85.7853,85.7853,166920.0
2018-10-11 10:05:00,86.16,86.24,85.87,86.2,133874.0,85.7853,85.8649,85.4965,85.8251,133874.0
2018-10-11 10:10:00,86.16,86.17,85.43,85.43,64657.0,85.7853,85.7952,85.0584,85.0584,64657.0
2018-10-11 10:15:00,85.4,85.44,84.94,85.33,71248.0,85.0286,85.0684,84.5706,84.9589,71248.0
2018-10-11 10:20:00,85.32,85.7,85.24,85.57,47819.0,84.9489,85.3273,84.8693,85.1978,47819.0
2018-10-11 10:25:00,85.5,85.99,85.47,85.89,52457.0,85.1281,85.616,85.0983,85.5164,52457.0
2018-10-11 10:30:00,85.92,86.21,85.83,85.88,51064.0,85.5463,85.8351,85.4567,85.5065,51064.0
2018-10-11 10:35:00,85.84,86.21,85.81,85.92,37300.0,85.4667,85.8351,85.4368,85.5463,37300.0
2018-10-11 10:40:00,85.87,85.95,85.54,85.85,102354.0,85.4965,85.5762,85.168,85.4766,102354.0
2018-10-11 10:45:00,85.84,85.88,85.43,85.53,50918.0,85.4667,85.5065,85.0584,85.158,50918.0
2018-10-11 10:50:00,85.52,85.72,85.34,85.46,38709.0,85.1481,85.3472,84.9688,85.0883,38709.0
2018-10-11 10:55:00,85.46,85.54,85.33,85.36,38916.0,85.0883,85.168,84.9589,84.9887,38916.0
2018-10-11 11:00:00,85.34,85.38,84.76,84.8,77423.0,84.9688,85.0087,84.3914,84.4312,77423.0
2018-10-11 11:05:00,84.82,85.2,84.81,85.17,66746.0,84.4511,84.8294,84.4411,84.7996,66746.0
2018-10-11 11:10:00,85.16,85.16,84.42,84.44,80104.0,84.7896,84.7896,84.0528,84.0727,80104.0
2018-10-11 11:15:00,84.43,84.81,84.37,84.52,150814.0,84.0628,84.4411,84.0031,84.1524,150814.0
2018-10-11 11:20:00,84.52,84.94,84.52,84.83,61084.0,84.1524,84.5706,84.1524,84.4611,61084.0
2018-10-11 11:25:00,84.82,84.93,84.65,84.74,125755.0,84.4511,84.5606,84.2818,84.3714,125755.0
2018-10-11 11:30:00,84.75,84.84,84.56,84.81,70754.0,84.3814,84.471,84.1922,84.4411,70754.0
2018-10-11 11:35:00,84.74,84.82,84.58,84.79,39877.0,84.3714,84.4511,84.2121,84.4212,39877.0
2018-10-11 11:40:00,84.79,85.33,84.79,85.33,68528.0,84.4212,84.9589,84.4212,84.9589,68528.0
2018-10-11 11:45:00,85.35,85.57,85.19,85.55,78198.0,84.9788,85.1978,84.8195,85.1779,78198.0
2018-10-11 11:50:00,85.54,85.83,85.48,85.58,73809.0,85.168,85.4567,85.1082,85.2078,73809.0
2018-10-11 11:55:00,85.59,85.63,85.19,85.21,74996.0,85.2177,85.2576,84.8195,84.8394,74996.0
2018-10-11 12:00:00,85.18,85.55,85.13,85.36,78759.0,84.8095,85.1779,84.7597,84.9887,78759.0
2018-10-11 12:05:00,85.36,85.52,85.25,85.37,81863.0,84.9887,85.1481,84.8792,84.9987,81863.0
2018-10-11 12:10:00,85.38,85.74,85.35,85.69,69237.0,85.0087,85.3671,84.9788,85.3173,69237.0
2018-10-11 12:15:00,85.66,86.12,85.66,86.04,117277.0,85.2874,85.7454,85.2874,85.6658,117277.0
2018-10-11 12:20:00,86.08,86.25,86.08,86.22,68228.0,85.7056,85.8749,85.7056,85.845,68228.0
2018-10-11 12:25:00,86.23,86.31,86.01,86.01,131080.0,85.855,85.9346,85.6359,85.6359,131080.0
2018-10-11 12:30:00,85.95,86.08,85.82,85.88,86599.0,85.5762,85.7056,85.4467,85.5065,86599.0
2018-10-11 12:35:00,85.88,86.03,85.73,85.73,48259.0,85.5065,85.6558,85.3571,85.3571,48259.0
2018-10-11 12:40:00,85.72,85.99,85.72,85.96,85383.0,85.3472,85.616,85.3472,85.5861,85383.0
2018-10-11 12:45:00,85.97,85.97,85.61,85.73,78199.0,85.5961,85.5961,85.2377,85.3571,78199.0
2018-10-11 12:50:00,85.73,85.81,85.62,85.77,78420.0,85.3571,85.4368,85.2476,85.397,78420.0
2018-10-11 12:55:00,85.76,85.88,85.71,85.77,88017.0,85.387,85.5065,85.3372,85.397,88017.0
2018-10-11 13:00:00,85.75,85.75,85.51,85.52,53010.0,85.3771,85.3771,85.1381,85.1481,53010.0
2018-10-11 13:05:00,85.52,85.73,85.48,85.55,62004.0,85.1481,85.3571,85.1082,85.1779,62004.0
2018-10-11 13:10:00,85.55,85.96,85.43,85.95,60828.0,85.1779,85.5861,85.0584,85.5762,60828.0
2018-10-11 13:15:00,85.93,86.07,85.83,85.83,40781.0,85.5563,85.6957,85.4567,85.4567,40781.0
2018-10-11 13:20:00,85.81,85.87,85.58,85.62,46899.0,85.4368,85.4965,85.2078,85.2476,46899.0
2018-10-11 13:25:00,85.61,85.69,85.47,85.68,73527.0,85.2377,85.3173,85.0983,85.3074,73527.0
2018-10-11 13:30:00,85.67,85.73,85.47,85.53,48088.0,85.2974,85.3571,85.0983,85.158,48088.0
2018-10-11 13:35:00,85.56,85.62,85.49,85.57,96129.0,85.1879,85.2476,85.1182,85.1978,96129.0
2018-10-11 13:40:00,85.57,85.74,85.44,85.55,125088.0,85.1978,85.3671,85.0684,85.1779,125088.0
2018-10-11 13:45:00,85.54,85.65,85.43,85.43,77201.0,85.168,85.2775,85.0584,85.0584,77201.0
2018-10-11 13:50:00,85.45,85.45,85.23,85.37,73153.0,85.0784,85.0784,84.8593,84.9987,73153.0
2018-10-11 13:55:00,85.34,85.6,85.2,85.5,44044.0,84.9688,85.2277,84.8294,85.1281,44044.0
2018-10-11 14:00:00,85.48,85.54,85.29,85.5,37741.0,85.1082,85.168,84.9191,85.1281,37741.0
2018-10-11 14:05:00,85.52,85.63,85.41,85.41,28756.0,85.1481,85.2576,85.0385,85.0385,28756.0
2018-10-11 14:10:00,85.42,85.44,85.1,85.18,32652.0,85.0485,85.0684,84.7299,84.8095,32652.0
2018-10-11 14:15:00,85.17,85.37,85.12,85.12,33131.0,84.7996,84.9987,84.7498,84.7498,33131.0
2018-10-11 14:20:00,85.15,85.34,85.04,85.06,42813.0,84.7797,84.9688,84.6701,84.6901,42813.0
2018-10-11 14:25:00,85.04,85.1,84.93,84.95,55092.0,84.6701,84.7299,84.5606,84.5805,55092.0
2018-10-11 14:30:00,84.94,85.0,84.79,84.79,41421.0,84.5706,84.6303,84.4212,84.4212,41421.0
2018-10-11 14:35:00,84.75,84.8,84.53,84.63,39284.0,84.3814,84.4312,84.1624,84.2619,39284.0
2018-10-11 14:40:00,84.64,84.65,84.22,84.23,37697.0,84.2719,84.2818,83.8537,83.8637,37697.0
2018-10-11 14:45:00,84.21,84.58,83.97,84.5,126385.0,83.8437,84.2121,83.6048,84.1325,126385.0
2018-10-11 14:50:00,84.49,84.96,84.27,84.85,146064.0,84.1225,84.5905,83.9035,84.481,146064.0
2018-10-11 14:55:00,84.81,84.91,84.45,84.63,124558.0,84.4411,84.5407,84.0827,84.2619,124558.0
2018-10-11 15:00:00,84.63,84.92,84.45,84.91,80862.0,84.2619,84.5507,84.0827,84.5407,80862.0
2018-10-11 15:05:00,84.91,85.09,84.59,84.66,110225.0,84.5407,84.7199,84.2221,84.2918,110225.0
2018-10-11 15:10:00,84.61,85.22,84.44,85.18,68163.0,84.242,84.8494,84.0727,84.8095,68163.0
2018-10-11 15:15:00,85.18,85.46,85.06,85.39,44557.0,84.8095,85.0883,84.6901,85.0186,44557.0
2018-10-11 15:20:00,85.44,85.55,85.25,85.51,130563.0,85.0684,85.1779,84.8792,85.1381,130563.0
2018-10-11 15:25:00,85.48,85.61,85.32,85.34,214524.0,85.1082,85.2377,84.9489,84.9688,214524.0
2018-10-11 15:30:00,85.3,85.43,85.15,85.34,147697.0,84.929,85.0584,84.7797,84.9688,147697.0
2018-10-11 15:35:00,85.3,85.3,84.9,85.23,130955.0,84.929,84.929,84.5307,84.8593,130955.0
2018-10-11 15:40:00,85.23,85.23,84.95,85.0,145279.0,84.8593,84.8593,84.5805,84.6303,145279.0
2018-10-11 15:45:00,84.99,85.0,84.55,84.56,86341.0,84.6204,84.6303,84.1823,84.1922,86341.0
2018-10-11 15:50:00,84.6,84.88,84.5,84.76,194786.0,84.2321,84.5108,84.1325,84.3914,194786.0
2018-10-11 15:55:00,84.76,84.79,84.45,84.47,450423.0,84.3914,84.4212,84.0827,84.1026,450423.0
2018-10-12 09:30:00,86.15,86.38,85.7,85.89,233994.0,85.7753,86.0043,85.3273,85.5164,233994.0
2018-10-12 09:35:00,85.83,86.55,85.72,85.8,261846.0,85.4567,86.1736,85.3472,85.4268,261846.0
2018-10-12 09:40:00,85.83,86.14,85.73,85.78,94758.0,85.4567,85.7654,85.3571,85.4069,94758.0
2018-10-12 09:45:00,85.81,86.14,85.81,86.11,60151.0,85.4368,85.7654,85.4368,85.7355,60151.0
2018-10-12 09:50:00,86.12,86.13,85.9,86.1,27406.0,85.7454,85.7554,85.5264,85.7255,27406.0
2018-10-12 09:55:00,86.05,86.47,86.0,86.43,53865.0,85.6757,86.0939,85.626,86.0541,53865.0
2018-10-12 10:00:00,86.35,86.41,86.17,86.31,41921.0,85.9744,86.0342,85.7952,85.9346,41921.0
2018-10-12 10:05:00,86.31,86.31,86.05,86.28,46087.0,85.9346,85.9346,85.6757,85.9047,46087.0
2018-10-12 10:10:00,86.3,86.3,85.86,85.86,20842.0,85.9247,85.9247,85.4866,85.4866,20842.0
2018-10-12 10:15:00,85.88,85.96,85.73,85.87,65553.0,85.5065,85.5861,85.3571,85.4965,65553.0
2018-10-12 10:20:00,85.87,86.22,85.81,86.13,33027.0,85.4965,85.845,85.4368,85.7554,33027.0
2018-10-12 10:25:00,86.1,86.1,85.84,85.91,18073.0,85.7255,85.7255,85.4667,85.5364,18073.0
2018-10-12 10:30:00,85.92,86.17,85.91,86.15,31246.0,85.5463,85.7952,85.5364,85.7753,31246.0
2018-10-12 10:35:00,86.18,86.48,86.15,86.4,107755.0,85.8052,86.1039,85.7753,86.0242,107755.0
2018-10-12 10:40:00,86.4,86.48,86.27,86.43,46512.0,86.0242,86.1039,85.8948,86.0541,46512.0
2018-10-12 10:45:00,86.47,86.47,86.27,86.41,137528.0,86.0939,86.0939,85.8948,86.0342,137528.0
2018-10-12 10:50:00,86.4,86.72,86.37,86.56,52663.0,86.0242,86.3428,85.9944,86.1835,52663.0
2018-10-12 10:55:00,86.56,86.56,86.17,86.17,17294.0,86.1835,86.1835,85.7952,85.7952,17294.0
2018-10-12 11:00:00,86.23,86.37,86.06,86.06,24203.0,85.855,85.9944,85.6857,85.6857,24203.0
2018-10-12 11:05:00,86.06,86.46,86.03,86.42,29110.0,85.6857,86.084,85.6558,86.0441,29110.0
2018-10-12 11:10:00,86.42,86.5,86.32,86.39,18350.0,86.0441,86.1238,85.9446,86.0143,18350.0
2018-10-12 11:15:00,86.34,86.44,86.22,86.3,14869.0,85.9645,86.0641,85.845,85.9247,14869.0
2018-10-12 11:20:00,86.25,86.46,86.25,86.3,10888.0,85.8749,86.084,85.8749,85.9247,10888.0
2018-10-12 11:25:00,86.33,86.33,85.97,86.09,23688.0,85.9545,85.9545,85.5961,85.7156,23688.0
2018-10-12 11:30:00,86.09,86.46,86.06,86.44,29903.0,85.7156,86.084,85.6857,86.0641,29903.0
2018-10-12 11:35:00,86.38,86.42,86.05,86.05,23702.0,86.0043,86.0441,85.6757,85.6757,23702.0
2018-10-12 11:40:00,86.03,86.05,85.7,85.7,22039.0,85.6558,85.6757,85.3273,85.3273,22039.0
2018-10-12 11:45:00,85.67,85.86,85.55,85.86,17696.0,85.2974,85.4866,85.1779,85.4866,17696.0
2018-10-12 11:50:00,85.9,85.98,85.83,85.83,29195.0,85.5264,85.6061,85.4567,85.4567,29195.0
2018-10-12 11:55:00,85.88,86.09,85.84,85.92,7304.0,85.5065,85.7156,85.4667,85.5463,7304.0
2018-10-12 12:00:00,85.78,85.84,85.5,85.53,14816.0,85.4069,85.4667,85.1281,85.158,14816.0
2018-10-12 12:05:00,85.5,85.65,85.42,85.56,17180.0,85.1281,85.2775,85.0485,85.1879,17180.0
2018-10-12 12:10:00,85.54,85.85,85.44,85.71,15583.0,85.168,85.4766,85.0684,85.3372,15583.0
2018-10-12 12:15:00,85.69,85.69,85.56,85.61,7133.0,85.3173,85.3173,85.1879,85.2377,7133.0
2018-10-12 12:20:00,85.64,85.64,85.49,85.59,35394.0,85.2675,85.2675,85.1182,85.2177,35394.0
2018-10-12 12:25:00,85.59,85.63,85.31,85.36,31119.0,85.2177,85.2576,84.939,84.9887,31119.0
2018-10-12 12:30:00,85.33,85.38,85.22,85.25,21780.0,84.9589,85.0087,84.8494,84.8792,21780.0
2018-10-12 12:35:00,85.21,85.23,84.87,84.87,29149.0,84.8394,84.8593,84.5009,84.5009,29149.0
2018-10-12 12:40:00,84.86,84.94,84.76,84.84,141565.0,84.4909,84.5706,84.3914,84.471,141565.0
2018-10-12 12:45:00,84.8,84.86,84.63,84.63,33297.0,84.4312,84.4909,84.2619,84.2619,33297.0
2018-10-12 12:50:00,84.6,85.04,84.55,85.04,64722.0,84.2321,84.6701,84.1823,84.6701,64722.0
2018-10-12 12:55:00,85.04,85.26,84.96,85.17,41656.0,84.6701,84.8892,84.5905,84.7996,41656.0
2018-10-12 13:00:00,85.18,85.48,85.04,85.46,26143.0,84.8095,85.1082,84.6701,85.0883,26143.0
2018-10-12 13:05:00,85.45,85.49,85.33,85.38,25968.0,85.0784,85.1182,84.9589,85.0087,25968.0
2018-10-12 13:10:00,85.37,85.41,85.0,85.07,41151.0,84.9987,85.0385,84.6303,84.7,41151.0
2018-10-12 13:15:00,85.08,85.2,85.01,85.17,38170.0,84.71,84.8294,84.6403,84.7996,38170.0
2018-10-12 13:20:00,85.21,85.44,85.19,85.44,25461.0,84.8394,85.0684,84.8195,85.0684,25461.0
2018-10-12 13:25:00,85.43,85.54,85.26,85.3,12807.0,85.0584,85.168,84.8892,84.929,12807.0
2018-10-12 13:30:00,85.18,85.3,85.14,85.19,14378.0,84.8095,84.929,84.7697,84.8195,14378.0
2018-10-12 13:35:00,85.16,85.16,84.97,85.1,20280.0,84.7896,84.7896,84.6004,84.7299,20280.0
2018-10-12 13:40:00,85.16,85.36,85.07,85.28,11244.0,84.7896,84.9887,84.7,84.9091,11244.0
2018-10-12 13:45:00,85.26,85.55,85.2,85.53,22869.0,84.8892,85.1779,84.8294,85.158,22869.0
2018-10-12 13:50:00,85.54,85.59,85.36,85.5,36115.0,85.168,85.2177,84.9887,85.1281,36115.0
2018-10-12 13:55:00,85.5,85.53,85.28,85.29,22764.0,85.1281,85.158,84.9091,84.9191,22764.0
2018-10-12 14:00:00,85.35,85.36,85.04,85.11,15516.0,84.9788,84.9887,84.6701,84.7398,15516.0
2018-10-12 14:05:00,85.05,85.16,84.89,85.01,30082.0,84.6801,84.7896,84.5208,84.6403,30082.0
2018-10-12 14:10:00,84.95,84.95,84.69,84.7,30154.0,84.5805,84.5805,84.3217,84.3316,30154.0
2018-10-12 14:15:00,84.7,85.05,84.7,84.89,25101.0,84.3316,84.6801,84.3316,84.5208,25101.0
2018-10-12 14:20:00,84.95,85.03,84.79,84.85,80251.0,84.5805,84.6602,84.4212,84.481,80251.0
2018-10-12 14:25:00,84.87,85.26,84.81,85.24,36371.0,84.5009,84.8892,84.4411,84.8693,36371.0
2018-10-12 14:30:00,85.24,85.24,84.89,85.03,32827.0,84.8693,84.8693,84.5208,84.6602,32827.0
2018-10-12 14:35:00,85.04,85.17,85.02,85.15,61988.0,84.6701,84.7996,84.6502,84.7797,61988.0
2018-10-12 14:40:00,85.17,85.26,85.06,85.24,90926.0,84.7996,84.8892,84.6901,84.8693,90926.0
2018-10-12 14:45:00,85.28,85.36,85.13,85.21,34548.0,84.9091,84.9887,84.7597,84.8394,34548.0
2018-10-12 14:50:00,85.26,85.59,85.26,85.58,18652.0,84.8892,85.2177,84.8892,85.2078,18652.0
2018-10-12 14:55:00,85.59,85.74,85.5,85.71,94324.0,85.2177,85.3671,85.1281,85.3372,94324.0
2018-10-12 15:00:00,85.7,85.76,85.49,85.62,18180.0,85.3273,85.387,85.1182,85.2476,18180.0
2018-10-12 15:05:00,85.64,85.92,85.59,85.87,39413.0,85.2675,85.5463,85.2177,85.4965,39413.0
2018-10-12 15:10:00,85.87,85.94,85.72,85.77,25172.0,85.4965,85.5662,85.3472,85.397,25172.0
2018-10-12 15:15:00,85.77,85.77,85.56,85.62,66376.0,85.397,85.397,85.1879,85.2476,66376.0
2018-10-12 15:20:00,85.66,85.75,85.57,85.72,47167.0,85.2874,85.3771,85.1978,85.3472,47167.0
2018-10-12 15:25:00,85.77,85.91,85.71,85.81,33523.0,85.397,85.5364,85.3372,85.4368,33523.0
2018-10-12 15:30:00,85.81,85.96,85.68,85.96,81207.0,85.4368,85.5861,85.3074,85.5861,81207.0
2018-10-12 15:35:00,85.96,85.96,85.57,85.71,62575.0,85.5861,85.5861,85.1978,85.3372,62575.0
2018-10-12 15:40:00,85.71,85.91,85.7,85.89,53612.0,85.3372,85.5364,85.3273,85.5164,53612.0
2018-10-12 15:45:00,85.99,86.01,85.79,85.9,66779.0,85.616,85.6359,85.4169,85.5264,66779.0
2018-10-12 15:50:00,85.94,86.14,85.94,86.12,67224.0,85.5662,85.7654,85.5662,85.7454,67224.0
2018-10-12 15:55:00,86.12,86.32,86.07,86.16,471746.0,85.7454,85.9446,85.6957,85.7853,471746.0
2018-10-15 09:30:00,85.63,86.14,85.37,85.38,243617.0,85.2576,85.7654,84.9987,85.0087,243617.0
2018-10-15 09:35:00,85.38,85.76,85.15,85.17,199090.0,85.0087,85.387,84.7797,84.7996,199090.0
2018-10-15 09:40:00,85.16,85.65,85.12,85.65,76208.0,84.7896,85.2775,84.7498,85.2775,76208.0
2018-10-15 09:45:00,85.61,85.9,85.58,85.59,134477.0,85.2377,85.5264,85.2078,85.2177,134477.0
2018-10-15 09:50:00,85.64,85.96,85.57,85.84,30423.0,85.2675,85.5861,85.1978,85.4667,30423.0
2018-10-15 09:55:00,85.84,85.84,85.32,85.34,77517.0,85.4667,85.4667,84.9489,84.9688,77517.0
2018-10-15 10:00:00,85.33,85.41,84.87,84.92,53676.0,84.9589,85.0385,84.5009,84.5507,53676.0
2018-10-15 10:05:00,84.92,84.99,84.62,84.68,128616.0,84.5507,84.6204,84.252,84.3117,128616.0
2018-10-15 10:10:00,84.68,84.99,84.47,84.48,46115.0,84.3117,84.6204,84.1026,84.1126,46115.0
2018-10-15 10:15:00,84.53,84.78,84.24,84.32,76913.0,84.1624,84.4113,83.8736,83.9533,76913.0
2018-10-15 10:20:00,84.35,84.92,84.33,84.8,63201.0,83.9831,84.5507,83.9632,84.4312,63201.0
2018-10-15 10:25:00,84.86,85.04,84.78,84.86,40818.0,84.4909,84.6701,84.4113,84.4909,40818.0
2018-10-15 10:30:00,84.85,84.99,84.73,84.73,43067.0,84.481,84.6204,84.3615,84.3615,43067.0
2018-10-15 10:35:00,84.72,84.82,84.59,84.64,46382.0,84.3515,84.4511,84.2221,84.2719,46382.0
2018-10-15 10:40:00,84.62,84.69,84.24,84.28,57346.0,84.252,84.3217,83.8736,83.9134,57346.0
2018-10-15 10:45:00,84.26,84.55,84.22,84.46,50662.0,83.8935,84.1823,83.8537,84.0927,50662.0
2018-10-15 10:50:00,84.45,84.6,84.39,84.49,20885.0,84.0827,84.2321,84.023,84.1225,20885.0
2018-10-15 10:55:00,84.49,84.69,84.48,84.65,15788.0,84.1225,84.3217,84.1126,84.2818,15788.0
2018-10-15 11:00:00,84.68,84.84,84.54,84.62,24076.0,84.3117,84.471,84.1723,84.252,24076.0
2018-10-15 11:05:00,84.62,85.03,84.6,84.98,28458.0,84.252,84.6602,84.2321,84.6104,28458.0
2018-10-15 11:10:00,84.98,85.16,84.97,85.03,8390.0,84.6104,84.7896,84.6004,84.6602,8390.0
2018-10-15 11:15:00,85.02,85.07,84.78,84.78,35416.0,84.6502,84.7,84.4113,84.4113,35416.0
2018-10-15 11:20:00,84.8,85.0,84.8,84.99,16713.0,84.4312,84.6303,84.4312,84.6204,16713.0
2018-10-15 11:25:00,84.96,85.35,84.92,85.26,39722.0,84.5905,84.9788,84.5507,84.8892,39722.0
2018-10-15 11:30:00,85.29,85.39,85.13,85.15,26153.0,84.9191,85.0186,84.7597,84.7797,26153.0
2018-10-15 11:35:00,85.16,85.27,85.11,85.21,8154.0,84.7896,84.8991,84.7398,84.8394,8154.0
2018-10-15 11:40:00,85.19,85.23,85.11,85.23,11807.0,84.8195,84.8593,84.7398,84.8593,11807.0
2018-10-15 11:45:00,85.22,85.33,85.01,85.01,16834.0,84.8494,84.9589,84.6403,84.6403,16834.0
2018-10-15 11:50:00,85.03,85.1,84.86,84.88,14583.0,84.6602,84.7299,84.4909,84.5108,14583.0
2018-10-15 11:55:00,84.91,84.99,84.65,84.65,29219.0,84.5407,84.6204,84.2818,84.2818,29219.0
2018-10-15 12:00:00,84.63,84.78,84.57,84.78,28113.0,84.2619,84.4113,84.2022,84.4113,28113.0
2018-10-15 12:05:00,84.76,84.78,84.63,84.64,48028.0,84.3914,84.4113,84.2619,84.2719,48028.0
2018-10-15 12:10:00,84.64,84.68,84.49,84.55,39214.0,84.2719,84.3117,84.1225,84.1823,39214.0
2018-10-15 12:15:00,84.54,84.79,84.53,84.78,24437.0,84.1723,84.4212,84.1624,84.4113,24437.0
2018-10-15 12:20:00,84.83,84.97,84.77,84.92,25162.0,84.4611,84.6004,84.4013,84.5507,25162.0
2018-10-15 12:25:00,84.94,85.02,84.78,84.79,16154.0,84.5706,84.6502,84.4113,84.4212,16154.0
2018-10-15 12:30:00,84.8,84.98,84.7,84.98,13613.0,84.4312,84.6104,84.3316,84.6104,13613.0
2018-10-15 12:35:00,84.97,85.05,84.93,85.05,13522.0,84.6004,84.6801,84.5606,84.6801,13522.0
2018-10-15 12:40:00,85.04,85.04,84.81,84.87,85303.0,84.6701,84.6701,84.4411,84.5009,85303.0
2018-10-15 12:45:00,84.89,85.06,84.83,85.06,11346.0,84.5208,84.6901,84.4611,84.6901,11346.0
2018-10-15 12:50:00,85.06,85.16,85.05,85.08,10655.0,84.6901,84.7896,84.6801,84.71,10655.0
2018-10-15 12:55:00,85.09,85.11,84.94,84.96,8100.0,84.7199,84.7398,84.5706,84.5905,8100.0
2018-10-15 13:00:00,84.99,85.19,84.99,85.16,15612.0,84.6204,84.8195,84.6204,84.7896,15612.0
2018-10-15 13:05:00,85.17,85.26,85.14,85.16,6304.0,84.7996,84.8892,84.7697,84.7896,6304.0
2018-10-15 13:10:00,85.12,85.16,85.06,85.14,30556.0,84.7498,84.7896,84.6901,84.7697,30556.0
2018-10-15 13:15:00,85.12,85.19,85.1,85.13,11039.0,84.7498,84.8195,84.7299,84.7597,11039.0
2018-10-15 13:20:00,85.1,85.1,84.86,84.88,23006.0,84.7299,84.7299,84.4909,84.5108,23006.0
2018-10-15 13:25:00,84.89,84.9,84.8,84.88,7402.0,84.5208,84.5307,84.4312,84.5108,7402.0
2018-10-15 13:30:00,84.86,85.23,84.82,85.22,26366.0,84.4909,84.8593,84.4511,84.8494,26366.0
2018-10-15 13:35:00,85.22,85.23,85.1,85.23,16655.0,84.8494,84.8593,84.7299,84.8593,16655.0
2018-10-15 13:40:00,85.23,85.42,85.2,85.35,15645.0,84.8593,85.0485,84.8294,84.9788,15645.0
2018-10-15 13:45:00,85.35,85.58,85.32,85.58,21191.0,84.9788,85.2078,84.9489,85.2078,21191.0
2018-10-15 13:50:00,85.6,85.63,85.48,85.61,8847.0,85.2277,85.2576,85.1082,85.2377,8847.0
2018-10-15 13:55:00,85.58,85.61,85.49,85.6,9775.0,85.2078,85.2377,85.1182,85.2277,9775.0
2018-10-15 14:00:00,85.62,85.62,85.31,85.41,8764.0,85.2476,85.2476,84.939,85.0385,8764.0
2018-10-15 14:05:00,85.39,85.4,85.24,85.36,24033.0,85.0186,85.0286,84.8693,84.9887,24033.0
2018-10-15 14:10:00,85.37,85.39,85.22,85.25,9375.0,84.9987,85.0186,84.8494,84.8792,9375.0
2018-10-15 14:15:00,85.23,85.28,85.16,85.16,8080.0,84.8593,84.9091,84.7896,84.7896,8080.0
2018-10-15 14:20:00,85.16,85.33,85.14,85.23,16967.0,84.7896,84.9589,84.7697,84.8593,16967.0
2018-10-15 14:25:00,85.29,85.29,85.1,85.15,10034.0,84.9191,84.9191,84.7299,84.7797,10034.0
2018-10-15 14:30:00,85.1,85.26,85.09,85.25,7894.0,84.7299,84.8892,84.7199,84.8792,7894.0
2018-10-15 14:35:00,85.24,85.28,85.17,85.17,18005.0,84.8693,84.9091,84.7996,84.7996,18005.0
2018-10-15 14:40:00,85.17,85.4,85.17,85.39,25214.0,84.7996,85.0286,84.7996,85.0186,25214.0
2018-10-15 14:45:00,85.39,85.51,85.34,85.51,12750.0,85.0186,85.1381,84.9688,85.1381,12750.0
2018-10-15 14:50:00,85.51,85.64,85.46,85.58,20671.0,85.1381,85.2675,85.0883,85.2078,20671.0
2018-10-15 14:55:00,85.6,85.62,85.48,85.58,35059.0,85.2277,85.2476,85.1082,85.2078,35059.0
2018-10-15 15:00:00,85.6,85.69,85.48,85.66,66212.0,85.2277,85.3173,85.1082,85.2874,66212.0
2018-10-15 15:05:00,85.67,85.8,85.54,85.54,31858.0,85.2974,85.4268,85.168,85.168,31858.0
2018-10-15 15:10:00,85.53,85.58,85.46,85.5,113017.0,85.158,85.2078,85.0883,85.1281,113017.0
2018-10-15 15:15:00,85.5,85.57,85.44,85.48,63544.0,85.1281,85.1978,85.0684,85.1082,63544.0
2018-10-15 15:20:00,85.47,85.6,85.43,85.6,125602.0,85.0983,85.2277,85.0584,85.2277,125602.0
2018-10-15 15:25:00,85.61,85.69,85.44,85.49,135991.0,85.2377,85.3173,85.0684,85.1182,135991.0
2018-10-15 15:30:00,85.48,85.51,85.32,85.4,94125.0,85.1082,85.1381,84.9489,85.0286,94125.0
2018-10-15 15:35:00,85.39,85.56,85.37,85.54,38613.0,85.0186,85.1879,84.9987,85.168,38613.0
2018-10-15 15:40:00,85.54,85.69,85.48,85.52,71328.0,85.168,85.3173,85.1082,85.1481,71328.0
2018-10-15 15:45:00,85.52,85.57,85.41,85.51,63627.0,85.1481,85.1978,85.0385,85.1381,63627.0
2018-10-15 15:50:00,85.49,85.53,85.22,85.3,92603.0,85.1182,85.158,84.8494,84.929,92603.0
2018-10-15 15:55:00,85.29,85.34,84.93,84.94,249549.0,84.9191,84.9688,84.5606,84.5706,249549.0
2018-10-16 09:30:00,85.8,85.97,85.56,85.64,190559.0,85.4268,85.5961,85.1879,85.2675,190559.0
2018-10-16 09:35:00,85.66,85.97,85.47,85.69,99294.0,85.2874,85.5961,85.0983,85.3173,99294.0
2018-10-16 09:40:00,85.72,85.92,85.51,85.83,159017.0,85.3472,85.5463,85.1381,85.4567,159017.0
2018-10-16 09:45:00,85.86,85.87,85.69,85.81,94263.0,85.4866,85.4965,85.3173,85.4368,94263.0
2018-10-16 09:50:00,85.82,85.99,85.7,85.93,80788.0,85.4467,85.616,85.3273,85.5563,80788.0
2018-10-16 09:55:00,85.92,86.35,85.92,86.25,66867.0,85.5463,85.9744,85.5463,85.8749,66867.0
2018-10-16 10:00:00,86.26,86.57,86.25,86.55,133569.0,85.8848,86.1935,85.8749,86.1736,133569.0
2018-10-16 10:05:00,86.57,86.72,86.49,86.53,140957.0,86.1935,86.3428,86.1138,86.1537,140957.0
2018-10-16 10:10:00,86.57,86.64,86.44,86.53,107921.0,86.1935,86.2632,86.0641,86.1537,107921.0
2018-10-16 10:15:00,86.58,86.78,86.57,86.73,154116.0,86.2034,86.4026,86.1935,86.3528,154116.0
2018-10-16 10:20:00,86.73,86.82,86.65,86.79,99232.0,86.3528,86.4424,86.2731,86.4125,99232.0
2018-10-16 10:25:00,86.78,86.83,86.55,86.57,145945.0,86.4026,86.4524,86.1736,86.1935,145945.0
2018-10-16 10:30:00,86.56,86.66,86.38,86.43,61121.0,86.1835,86.2831,86.0043,86.0541,61121.0
2018-10-16 10:35:00,86.42,86.65,86.37,86.65,22353.0,86.0441,86.2731,85.9944,86.2731,22353.0
2018-10-16 10:40:00,86.67,86.93,86.67,86.84,76982.0,86.293,86.5519,86.293,86.4623,76982.0
2018-10-16 10:45:00,86.8,86.89,86.75,86.86,63543.0,86.4225,86.5121,86.3727,86.4822,63543.0
2018-10-16 10:50:00,86.88,87.24,86.88,87.24,53893.0,86.5021,86.8606,86.5021,86.8606,53893.0
2018-10-16 10:55:00,87.25,87.27,87.12,87.25,43061.0,86.8705,86.8904,86.7411,86.8705,43061.0
2018-10-16 11:00:00,87.26,87.46,87.22,87.44,69933.0,86.8805,87.0796,86.8407,87.0597,69933.0
2018-10-16 11:05:00,87.45,87.5,87.39,87.45,37246.0,87.0697,87.1194,87.0099,87.0697,37246.0
2018-10-16 11:10:00,87.43,87.6,87.37,87.56,54063.0,87.0497,87.219,86.99,87.1792,54063.0
2018-10-16 11:15:00,87.62,87.7,87.54,87.66,25303.0,87.2389,87.3186,87.1593,87.2787,25303.0
2018-10-16 11:20:00,87.67,87.68,87.55,87.62,34088.0,87.2887,87.2987,87.1692,87.2389,34088.0
2018-10-16 11:25:00,87.65,87.66,87.55,87.62,39003.0,87.2688,87.2787,87.1692,87.2389,39003.0
2018-10-16 11:30:00,87.61,87.7,87.49,87.68,61266.0,87.229,87.3186,87.1095,87.2987,61266.0
2018-10-16 11:35:00,87.69,87.71,87.56,87.68,30200.0,87.3086,87.3285,87.1792,87.2987,30200.0
2018-10-16 11:40:00,87.68,87.73,87.56,87.62,23195.0,87.2987,87.3484,87.1792,87.2389,23195.0
2018-10-16 11:45:00,87.59,87.7,87.55,87.7,13253.0,87.209,87.3186,87.1692,87.3186,13253.0
2018-10-16 11:50:00,87.72,87.79,87.58,87.68,37626.0,87.3385,87.4082,87.1991,87.2987,37626.0
2018-10-16 11:55:00,87.68,87.78,87.68,87.78,34191.0,87.2987,87.3982,87.2987,87.3982,34191.0
2018-10-16 12:00:00,87.8,87.9,87.72,87.83,60515.0,87.4181,87.5177,87.3385,87.448,60515.0
2018-10-16 12:05:00,87.82,88.07,87.79,88.03,106245.0,87.438,87.687,87.4082,87.6471,106245.0
2018-10-16 12:10:00,88.02,88.02,87.94,87.98,42212.0,87.6372,87.6372,87.5575,87.5974,42212.0
2018-10-16 12:15:00,88.0,88.09,87.89,87.98,46142.0,87.6173,87.7069,87.5077,87.5974,46142.0
2018-10-16 12:20:00,87.98,88.14,87.97,88.02,14875.0,87.5974,87.7567,87.5874,87.6372,14875.0
2018-10-16 12:25:00,88.03,88.13,87.99,88.12,19017.0,87.6471,87.7467,87.6073,87.7367,19017.0
2018-10-16 12:30:00,88.12,88.24,88.02,88.22,30886.0,87.7367,87.8562,87.6372,87.8363,30886.0
2018-10-16 12:35:00,88.21,88.43,88.19,88.23,39987.0,87.8264,88.0454,87.8064,87.8463,39987.0
2018-10-16 12:40:00,88.21,88.32,88.13,88.13,31478.0,87.8264,87.9359,87.7467,87.7467,31478.0
2018-10-16 12:45:00,88.12,88.28,88.12,88.26,37362.0,87.7367,87.896,87.7367,87.8761,37362.0
2018-10-16 12:50:00,88.28,88.31,88.24,88.3,77069.0,87.896,87.9259,87.8562,87.916,77069.0
2018-10-16 12:55:00,88.3,88.36,88.14,88.34,76765.0,87.916,87.9757,87.7567,87.9558,76765.0
2018-10-16 13:00:00,88.33,88.44,88.32,88.4,73498.0,87.9458,88.0554,87.9359,88.0155,73498.0
2018-10-16 13:05:00,88.41,88.48,88.36,88.48,63267.0,88.0255,88.0952,87.9757,88.0952,63267.0
2018-10-16 13:10:00,88.45,88.56,88.45,88.49,29803.0,88.0653,88.1748,88.0653,88.1051,29803.0
2018-10-16 13:15:00,88.5,88.68,88.45,88.64,40819.0,88.1151,88.2943,88.0653,88.2545,40819.0
2018-10-16 13:20:00,88.66,88.74,88.64,88.71,36783.0,88.2744,88.354,88.2545,88.3242,36783.0
2018-10-16 13:25:00,88.68,88.71,88.55,88.57,24569.0,88.2943,88.3242,88.1649,88.1848,24569.0
2018-10-16 13:30:00,88.57,88.7,88.54,88.63,26974.0,88.1848,88.3142,88.1549,88.2445,26974.0
2018-10-16 13:35:00,88.62,88.72,88.61,88.72,16376.0,88.2346,88.3341,88.2246,88.3341,16376.0
2018-10-16 13:40:00,88.72,88.8,88.7,88.8,20442.0,88.3341,88.4138,88.3142,88.4138,20442.0
2018-10-16 13:45:00,88.79,88.86,88.77,88.81,21112.0,88.4038,88.4735,88.3839,88.4237,21112.0
2018-10-16 13:50:00,88.79,88.82,88.66,88.69,24760.0,88.4038,88.4337,88.2744,88.3043,24760.0
2018-10-16 13:55:00,88.69,88.86,88.58,88.83,26414.0,88.3043,88.4735,88.1947,88.4437,26414.0
2018-10-16 14:00:00,88.84,88.92,88.8,88.89,43134.0,88.4536,88.5333,88.4138,88.5034,43134.0
2018-10-16 14:05:00,88.87,88.95,88.85,88.91,76493.0,88.4835,88.5631,88.4636,88.5233,76493.0
2018-10-16 14:10:00,88.92,88.97,88.86,88.92,40116.0,88.5333,88.583,88.4735,88.5333,40116.0
2018-10-16 14:15:00,88.91,89.08,88.86,89.05,44089.0,88.5233,88.6926,88.4735,88.6627,44089.0
2018-10-16 14:20:00,89.05,89.11,88.88,88.99,30549.0,88.6627,88.7224,88.4934,88.603,30549.0
2018-10-16 14:25:00,88.99,89.1,88.98,89.06,14064.0,88.603,88.7125,88.593,88.6727,14064.0
2018-10-16 14:30:00,89.1,89.16,89.08,89.09,15170.0,88.7125,88.7722,88.6926,88.7025,15170.0
2018-10-16 14:35:00,89.1,89.16,89.03,89.04,21068.0,88.7125,88.7722,88.6428,88.6527,21068.0
2018-10-16 14:40:00,89.06,89.15,89.05,89.1,40785.0,88.6727,88.7623,88.6627,88.7125,40785.0
2018-10-16 14:45:00,89.11,89.2,89.04,89.2,20150.0,88.7224,88.812,88.6527,88.812,20150.0
2018-10-16 14:50:00,89.21,89.21,89.01,89.03,22254.0,88.822,88.822,88.6229,88.6428,22254.0
2018-10-16 14:55:00,89.05,89.07,88.8,88.83,29731.0,88.6627,88.6826,88.4138,88.4437,29731.0
2018-10-16 15:00:00,88.85,88.86,88.61,88.61,35192.0,88.4636,88.4735,88.2246,88.2246,35192.0
2018-10-16 15:05:00,88.62,88.71,88.48,88.71,58854.0,88.2346,88.3242,88.0952,88.3242,58854.0
2018-10-16 15:10:00,88.7,88.88,88.59,88.87,12392.0,88.3142,88.4934,88.2047,88.4835,12392.0
2018-10-16 15:15:00,88.85,88.95,88.8,88.89,17298.0,88.4636,88.5631,88.4138,88.5034,17298.0
2018-10-16 15:20:00,88.89,89.0,88.87,89.0,15354.0,88.5034,88.6129,88.4835,88.6129,15354.0
2018-10-16 15:25:00,89.0,89.07,88.98,89.03,21940.0,88.6129,88.6826,88.593,88.6428,21940.0
2018-10-16 15:30:00,89.03,89.14,88.96,89.1,81274.0,88.6428,88.7523,88.5731,88.7125,81274.0
2018-10-16 15:35:00,89.11,89.32,89.1,89.32,40702.0,88.7224,88.9315,88.7125,88.9315,40702.0
2018-10-16 15:40:00,89.32,89.42,89.28,89.38,62414.0,88.9315,89.0311,88.8917,88.9913,62414.0
2018-10-16 15:45:00,89.4,89.41,89.34,89.37,114749.0,89.0112,89.0211,88.9514,88.9813,114749.0
2018-10-16 15:50:00,89.39,89.74,89.39,89.71,320501.0,89.0012,89.3497,89.0012,89.3198,320501.0
2018-10-16 15:55:00,89.7,89.71,89.49,89.49,680807.0,89.3099,89.3198,89.1008,89.1008,680807.0
2018-10-17 09:30:00,89.09,89.23,88.44,88.49,131040.0,88.7025,88.8419,88.0554,88.1051,131040.0
2018-10-17 09:35:00,88.52,88.54,88.02,88.1,149655.0,88.135,88.1549,87.6372,87.7168,149655.0
2018-10-17 09:40:00,88.12,88.68,88.02,88.6,87581.0,87.7367,88.2943,87.6372,88.2147,87581.0
2018-10-17 09:45:00,88.62,88.69,88.28,88.38,41566.0,88.2346,88.3043,87.896,87.9956,41566.0
2018-10-17 09:50:00,88.39,88.54,88.15,88.46,79099.0,88.0056,88.1549,87.7666,88.0753,79099.0
2018-10-17 09:55:00,88.48,88.65,88.47,88.49,34055.0,88.0952,88.2644,88.0852,88.1051,34055.0
2018-10-17 10:00:00,88.47,88.47,88.18,88.39,43951.0,88.0852,88.0852,87.7965,88.0056,43951.0
2018-10-17 10:05:00,88.37,88.82,88.37,88.82,32581.0,87.9857,88.4337,87.9857,88.4337,32581.0
2018-10-17 10:10:00,88.84,88.92,88.61,88.64,31188.0,88.4536,88.5333,88.2246,88.2545,31188.0
2018-10-17 10:15:00,88.66,88.8,88.55,88.8,46074.0,88.2744,88.4138,88.1649,88.4138,46074.0
2018-10-17 10:20:00,88.77,88.89,88.57,88.62,26864.0,88.3839,88.5034,88.1848,88.2346,26864.0
2018-10-17 10:25:00,88.63,88.77,88.6,88.74,16413.0,88.2445,88.3839,88.2147,88.354,16413.0
2018-10-17 10:30:00,88.71,88.78,88.46,88.47,10774.0,88.3242,88.3939,88.0753,88.0852,10774.0
2018-10-17 10:35:00,88.44,88.44,88.11,88.18,34880.0,88.0554,88.0554,87.7268,87.7965,34880.0
2018-10-17 10:40:00,88.16,88.16,87.64,87.67,80317.0,87.7766,87.7766,87.2588,87.2887,80317.0
2018-10-17 10:45:00,87.66,87.91,87.43,87.9,84075.0,87.2787,87.5277,87.0497,87.5177,84075.0
2018-10-17 10:50:00,87.87,88.08,87.76,88.02,45442.0,87.4878,87.6969,87.3783,87.6372,45442.0
2018-10-17 10:55:00,87.98,88.07,87.84,87.84,111448.0,87.5974,87.687,87.458,87.458,111448.0
2018-10-17 11:00:00,87.8,87.97,87.72,87.75,63119.0,87.4181,87.5874,87.3385,87.3684,63119.0
2018-10-17 11:05:00,87.74,88.03,87.7,88.03,81224.0,87.3584,87.6471,87.3186,87.6471,81224.0
2018-10-17 11:10:00,88.03,88.08,87.78,87.88,43291.0,87.6471,87.6969,87.3982,87.4978,43291.0
2018-10-17 11:15:00,87.9,88.0,87.71,87.95,29664.0,87.5177,87.6173,87.3285,87.5675,29664.0
2018-10-17 11:20:00,87.95,88.23,87.94,88.18,19346.0,87.5675,87.8463,87.5575,87.7965,19346.0
2018-10-17 11:25:00,88.17,88.32,88.15,88.31,16840.0,87.7865,87.9359,87.7666,87.9259,16840.0
2018-10-17 11:30:00,88.34,88.35,87.93,87.94,70779.0,87.9558,87.9657,87.5476,87.5575,70779.0
2018-10-17 11:35:00,87.92,88.06,87.78,87.82,17791.0,87.5376,87.677,87.3982,87.438,17791.0
2018-10-17 11:40:00,87.86,88.36,87.86,88.36,35401.0,87.4779,87.9757,87.4779,87.9757,35401.0
2018-10-17 11:45:00,88.37,88.49,88.3,88.44,14973.0,87.9857,88.1051,87.916,88.0554,14973.0
2018-10-17 11:50:00,88.41,88.41,88.19,88.32,19408.0,88.0255,88.0255,87.8064,87.9359,19408.0
2018-10-17 11:55:00,88.27,88.5,88.17,88.47,13767.0,87.8861,88.1151,87.7865,88.0852,13767.0
2018-10-17 12:00:00,88.52,88.58,88.46,88.56,16708.0,88.135,88.1947,88.0753,88.1748,16708.0
2018-10-17 12:05:00,88.5,88.7,88.5,88.66,10347.0,88.1151,88.3142,88.1151,88.2744,10347.0
2018-10-17 12:10:00,88.65,88.68,88.54,88.66,17449.0,88.2644,88.2943,88.1549,88.2744,17449.0
2018-10-17 12:15:00,88.66,89.0,88.66,88.98,28206.0,88.2744,88.6129,88.2744,88.593,28206.0
2018-10-17 12:20:00,88.98,89.02,88.87,89.02,12864.0,88.593,88.6328,88.4835,88.6328,12864.0
2018-10-17 12:25:00,89.02,89.03,88.68,88.69,47795.0,88.6328,88.6428,88.2943,88.3043,47795.0
2018-10-17 12:30:00,88.71,88.82,88.66,88.79,13565.0,88.3242,88.4337,88.2744,88.4038,13565.0
2018-10-17 12:35:00,88.79,88.87,88.69,88.81,30435.0,88.4038,88.4835,88.3043,88.4237,30435.0
2018-10-17 12:40:00,88.8,88.96,88.79,88.81,20532.0,88.4138,88.5731,88.4038,88.4237,20532.0
2018-10-17 12:45:00,88.79,88.8,88.44,88.45,10438.0,88.4038,88.4138,88.0554,88.0653,10438.0
2018-10-17 12:50:00,88.46,88.62,88.37,88.62,96676.0,88.0753,88.2346,87.9857,88.2346,96676.0
2018-10-17 12:55:00,88.62,88.77,88.6,88.61,14811.0,88.2346,88.3839,88.2147,88.2246,14811.0
2018-10-17 13:00:00,88.65,88.85,88.64,88.82,11051.0,88.2644,88.4636,88.2545,88.4337,11051.0
2018-10-17 13:05:00,88.85,88.9,88.68,88.79,50905.0,88.4636,88.5134,88.2943,88.4038,50905.0
2018-10-17 13:10:00,88.82,89.01,88.78,88.95,36911.0,88.4337,88.6229,88.3939,88.5631,36911.0
2018-10-17 13:15:00,88.95,88.96,88.74,88.79,16511.0,88.5631,88.5731,88.354,88.4038,16511.0
2018-10-17 13:20:00,88.81,89.01,88.77,88.95,12059.0,88.4237,88.6229,88.3839,88.5631,12059.0
2018-10-17 13:25:00,88.96,88.97,88.85,88.97,7451.0,88.5731,88.583,88.4636,88.583,7451.0
2018-10-17 13:30:00,88.98,89.04,88.89,88.99,7314.0,88.593,88.6527,88.5034,88.603,7314.0
2018-10-17 13:35:00,89.0,89.1,88.92,89.0,15180.0,88.6129,88.7125,88.5333,88.6129,15180.0
2018-10-17 13:40:00,89.0,89.02,88.9,88.98,17171.0,88.6129,88.6328,88.5134,88.593,17171.0
2018-10-17 13:45:00,88.95,88.98,88.83,88.9,17792.0,88.5631,88.593,88.4437,88.5134,17792.0
2018-10-17 13:50:00,88.86,88.96,88.8,88.92,9844.0,88.4735,88.5731,88.4138,88.5333,9844.0
2018-10-17 13:55:00,88.92,88.98,88.76,88.86,4572.0,88.5333,88.593,88.374,88.4735,4572.0
2018-10-17 14:00:00,88.82,88.82,88.64,88.76,14671.0,88.4337,88.4337,88.2545,88.374,14671.0
2018-10-17 14:05:00,88.78,88.94,88.78,88.78,18846.0,88.3939,88.5532,88.3939,88.3939,18846.0
2018-10-17 14:10:00,88.79,88.82,88.44,88.54,24995.0,88.4038,88.4337,88.0554,88.1549,24995.0
2018-10-17 14:15:00,88.52,88.52,88.25,88.35,42934.0,88.135,88.135,87.8662,87.9657,42934.0
2018-10-17 14:20:00,88.35,88.36,88.1,88.24,17891.0,87.9657,87.9757,87.7168,87.8562,17891.0
2018-10-17 14:25:00,88.28,88.48,88.28,88.36,8842.0,87.896,88.0952,87.896,87.9757,8842.0
2018-10-17 14:30:00,88.33,88.63,88.27,88.58,13106.0,87.9458,88.2445,87.8861,88.1947,13106.0
2018-10-17 14:35:00,88.6,88.76,88.47,88.7,12408.0,88.2147,88.374,88.0852,88.3142,12408.0
2018-10-17 14:40:00,88.7,88.92,88.7,88.89,16822.0,88.3142,88.5333,88.3142,88.5034,16822.0
2018-10-17 14:45:00,88.89,88.95,88.85,88.88,25886.0,88.5034,88.5631,88.4636,88.4934,25886.0
2018-10-17 14:50:00,88.89,89.0,88.83,88.96,17902.0,88.5034,88.6129,88.4437,88.5731,17902.0
2018-10-17 14:55:00,88.97,89.06,88.9,88.92,22368.0,88.583,88.6727,88.5134,88.5333,22368.0
2018-10-17 15:00:00,88.92,88.96,88.76,88.78,36300.0,88.5333,88.5731,88.374,88.3939,36300.0
2018-10-17 15:05:00,88.78,89.02,88.77,89.0,24890.0,88.3939,88.6328,88.3839,88.6129,24890.0
2018-10-17 15:10:00,89.01,89.01,88.82,88.91,17550.0,88.6229,88.6229,88.4337,88.5233,17550.0
2018-10-17 15:15:00,88.89,88.89,88.74,88.85,14707.0,88.5034,88.5034,88.354,88.4636,14707.0
2018-10-17 15:20:00,88.86,88.98,88.86,88.96,19777.0,88.4735,88.593,88.4735,88.5731,19777.0
2018-10-17 15:25:00,88.97,89.27,88.94,89.26,33491.0,88.583,88.8817,88.5532,88.8718,33491.0
2018-10-17 15:30:00,89.26,89.32,89.01,89.07,60739.0,88.8718,88.9315,88.6229,88.6826,60739.0
2018-10-17 15:35:00,89.06,89.31,89.06,89.31,59720.0,88.6727,88.9216,88.6727,88.9216,59720.0
2018-10-17 15:40:00,89.3,89.38,89.06,89.17,93540.0,88.9116,88.9913,88.6727,88.7822,93540.0
2018-10-17 15:45:00,89.17,89.33,89.11,89.28,61371.0,88.7822,88.9415,88.7224,88.8917,61371.0
2018-10-17 15:50:00,89.25,89.34,89.22,89.29,85758.0,88.8618,88.9514,88.832,88.9017,85758.0
2018-10-17 15:55:00,89.29,89.38,89.23,89.32,284546.0,88.9017,88.9913,88.8419,88.9315,284546.0
2018-10-18 09:30:00,88.96,89.3,88.47,88.55,71165.0,88.5731,88.9116,88.0852,88.1649,71165.0
2018-10-18 09:35:00,88.54,88.66,88.35,88.5,113726.0,88.1549,88.2744,87.9657,88.1151,113726.0
2018-10-18 09:40:00,88.54,88.75,88.45,88.68,70670.0,88.1549,88.364,88.0653,88.2943,70670.0
2018-10-18 09:45:00,88.7,88.75,88.53,88.73,104590.0,88.3142,88.364,88.145,88.3441,104590.0
2018-10-18 09:50:00,88.74,88.78,88.35,88.4,200570.0,88.354,88.3939,87.9657,88.0155,200570.0
2018-10-18 09:55:00,88.41,88.41,87.96,88.02,236529.0,88.0255,88.0255,87.5774,87.6372,236529.0
2018-10-18 10:00:00,88.0,88.05,87.81,88.04,90754.0,87.6173,87.667,87.4281,87.6571,90754.0
2018-10-18 10:05:00,88.04,88.36,88.0,88.22,68641.0,87.6571,87.9757,87.6173,87.8363,68641.0
2018-10-18 10:10:00,88.16,88.32,88.16,88.32,16486.0,87.7766,87.9359,87.7766,87.9359,16486.0
2018-10-18 10:15:00,88.34,88.68,88.32,88.65,8158.0,87.9558,88.2943,87.9359,88.2644,8158.0
2018-10-18 10:20:00,88.67,88.96,88.62,88.9,36916.0,88.2844,88.5731,88.2346,88.5134,36916.0
2018-10-18 10:25:00,88.92,88.98,88.77,88.81,161028.0,88.5333,88.593,88.3839,88.4237,161028.0
2018-10-18 10:30:00,88.84,89.12,88.84,89.07,31971.0,88.4536,88.7324,88.4536,88.6826,31971.0
2018-10-18 10:35:00,89.07,89.21,89.02,89.06,32567.0,88.6826,88.822,88.6328,88.6727,32567.0
2018-10-18 10:40:00,89.08,89.12,88.82,88.86,26741.0,88.6926,88.7324,88.4337,88.4735,26741.0
2018-10-18 10:45:00,88.91,89.08,88.85,88.85,7586.0,88.5233,88.6926,88.4636,88.4636,7586.0
2018-10-18 10:50:00,88.9,88.98,88.79,88.88,68558.0,88.5134,88.593,88.4038,88.4934,68558.0
2018-10-18 10:55:00,88.89,89.05,88.89,89.01,17213.0,88.5034,88.6627,88.5034,88.6229,17213.0
2018-10-18 11:00:00,89.0,89.09,88.68,88.71,93498.0,88.6129,88.7025,88.2943,88.3242,93498.0
2018-10-18 11:05:00,88.7,88.77,88.42,88.5,18029.0,88.3142,88.3839,88.0354,88.1151,18029.0
2018-10-18 11:10:00,88.5,88.58,88.36,88.5,17190.0,88.1151,88.1947,87.9757,88.1151,17190.0
2018-10-18 11:15:00,88.46,88.64,88.43,88.45,20182.0,88.0753,88.2545,88.0454,88.0653,20182.0
2018-10-18 11:20:00,88.46,88.46,87.98,87.98,84257.0,88.0753,88.0753,87.5974,87.5974,84257.0
2018-10-18 11:25:00,87.97,88.16,87.88,87.9,90931.0,87.5874,87.7766,87.4978,87.5177,90931.0
2018-10-18 11:30:00,87.89,87.91,87.73,87.74,90531.0,87.5077,87.5277,87.3484,87.3584,90531.0
2018-10-18 11:35:00,87.75,87.86,87.59,87.85,64815.0,87.3684,87.4779,87.209,87.4679,64815.0
2018-10-18 11:40:00,87.9,87.95,87.71,87.78,55170.0,87.5177,87.5675,87.3285,87.3982,55170.0
2018-10-18 11:45:00,87.77,87.79,87.48,87.74,55158.0,87.3883,87.4082,87.0995,87.3584,55158.0
2018-10-18 11:50:00,87.73,88.02,87.57,87.84,183746.0,87.3484,87.6372,87.1891,87.458,183746.0
2018-10-18 11:55:00,87.84,87.85,87.39,87.53,64631.0,87.458,87.4679,87.0099,87.1493,64631.0
2018-10-18 12:00:00,87.54,87.61,87.42,87.52,30684.0,87.1593,87.229,87.0398,87.1394,30684.0
2018-10-18 12:05:00,87.5,87.81,87.48,87.66,51228.0,87.1194,87.4281,87.0995,87.2787,51228.0
2018-10-18 12:10:00,87.66,87.68,87.43,87.49,47145.0,87.2787,87.2987,87.0497,87.1095,47145.0
2018-10-18 12:15:00,87.49,87.54,87.2,87.38,95004.0,87.1095,87.1593,86.8207,87.0,95004.0
2018-10-18 12:20:00,87.41,87.78,87.34,87.73,78044.0,87.0298,87.3982,86.9601,87.3484,78044.0
2018-10-18 12:25:00,87.71,87.88,87.71,87.77,14697.0,87.3285,87.4978,87.3285,87.3883,14697.0
2018-10-18 12:30:00,87.72,87.94,87.59,87.87,22923.0,87.3385,87.5575,87.209,87.4878,22923.0
2018-10-18 12:35:00,87.88,87.9,87.72,87.86,26864.0,87.4978,87.5177,87.3385,87.4779,26864.0
2018-10-18 12:40:00,87.87,88.01,87.74,87.79,16020.0,87.4878,87.6272,87.3584,87.4082,16020.0
2018-10-18 12:45:00,87.77,87.84,87.65,87.69,18403.0,87.3883,87.458,87.2688,87.3086,18403.0
2018-10-18 12:50:00,87.69,87.8,87.59,87.66,15476.0,87.3086,87.4181,87.209,87.2787,15476.0
2018-10-18 12:55:00,87.69,87.75,87.51,87.51,8446.0,87.3086,87.3684,87.1294,87.1294,8446.0
2018-10-18 13:00:00,87.5,87.62,87.43,87.43,15286.0,87.1194,87.2389,87.0497,87.0497,15286.0
2018-10-18 13:05:00,87.42,87.45,87.28,87.42,14399.0,87.0398,87.0697,86.9004,87.0398,14399.0
2018-10-18 13:10:00,87.36,87.44,87.09,87.1,50986.0,86.98,87.0597,86.7112,86.7212,50986.0
2018-10-18 13:15:00,87.13,87.23,86.92,86.95,15749.0,86.751,86.8506,86.542,86.5718,15749.0
2018-10-18 13:20:00,87.0,87.03,86.73,86.73,25221.0,86.6216,86.6515,86.3528,86.3528,25221.0
2018-10-18 13:25:00,86.74,86.95,86.66,86.77,71813.0,86.3627,86.5718,86.2831,86.3926,71813.0
2018-10-18 13:30:00,86.77,87.03,86.69,86.88,47689.0,86.3926,86.6515,86.313,86.5021,47689.0
2018-10-18 13:35:00,86.87,86.93,86.72,86.88,25574.0,86.4922,86.5519,86.3428,86.5021,25574.0
2018-10-18 13:40:00,86.88,86.88,86.69,86.79,29224.0,86.5021,86.5021,86.313,86.4125,29224.0
2018-10-18 13:45:00,86.8,87.0,86.73,86.96,23570.0,86.4225,86.6216,86.3528,86.5818,23570.0
2018-10-18 13:50:00,86.99,87.01,86.75,86.75,33191.0,86.6117,86.6316,86.3727,86.3727,33191.0
2018-10-18 13:55:00,86.78,86.88,86.7,86.83,24467.0,86.4026,86.5021,86.3229,86.4524,24467.0
2018-10-18 14:00:00,86.86,87.22,86.83,87.07,28475.0,86.4822,86.8407,86.4524,86.6913,28475.0
2018-10-18 14:05:00,87.04,87.3,87.02,87.2,47043.0,86.6614,86.9203,86.6415,86.8207,47043.0
2018-10-18 14:10:00,87.17,87.24,86.95,87.06,35862.0,86.7909,86.8606,86.5718,86.6814,35862.0
2018-10-18 14:15:00,87.06,87.08,86.88,86.9,27992.0,86.6814,86.7013,86.5021,86.522,27992.0
2018-10-18 14:20:00,86.89,87.21,86.86,87.21,16246.0,86.5121,86.8307,86.4822,86.8307,16246.0
2018-10-18 14:25:00,87.2,87.2,86.99,87.1,32611.0,86.8207,86.8207,86.6117,86.7212,32611.0
2018-10-18 14:30:00,87.08,87.16,86.96,87.1,40317.0,86.7013,86.7809,86.5818,86.7212,40317.0
2018-10-18 14:35:00,87.1,87.3,87.05,87.16,27843.0,86.7212,86.9203,86.6714,86.7809,27843.0
2018-10-18 14:40:00,87.13,87.35,87.09,87.3,32402.0,86.751,86.9701,86.7112,86.9203,32402.0
2018-10-18 14:45:00,87.35,87.42,87.24,87.24,36009.0,86.9701,87.0398,86.8606,86.8606,36009.0
2018-10-18 14:50:00,87.24,87.31,87.21,87.3,24238.0,86.8606,86.9303,86.8307,86.9203,24238.0
2018-10-18 14:55:00,87.27,87.28,87.04,87.04,39874.0,86.8904,86.9004,86.6614,86.6614,39874.0
2018-10-18 15:00:00,87.04,87.14,86.79,86.79,57200.0,86.6614,86.761,86.4125,86.4125,57200.0
2018-10-18 15:05:00,86.79,86.8,86.67,86.74,84000.0,86.4125,86.4225,86.293,86.3627,84000.0
2018-10-18 15:10:00,86.74,86.78,86.62,86.77,37547.0,86.3627,86.4026,86.2433,86.3926,37547.0
2018-10-18 15:15:00,86.78,87.13,86.73,87.0,38685.0,86.4026,86.751,86.3528,86.6216,38685.0
2018-10-18 15:20:00,86.97,87.2,86.95,87.2,18291.0,86.5917,86.8207,86.5718,86.8207,18291.0
2018-10-18 15:25:00,87.2,87.4,87.15,87.32,106921.0,86.8207,87.0199,86.771,86.9402,106921.0
2018-10-18 15:30:00,87.31,87.46,87.15,87.33,115926.0,86.9303,87.0796,86.771,86.9502,115926.0
2018-10-18 15:35:00,87.32,87.56,87.31,87.55,86277.0,86.9402,87.1792,86.9303,87.1692,86277.0
2018-10-18 15:40:00,87.54,87.65,87.46,87.56,54849.0,87.1593,87.2688,87.0796,87.1792,54849.0
2018-10-18 15:45:00,87.57,87.76,87.54,87.73,125521.0,87.1891,87.3783,87.1593,87.3484,125521.0
2018-10-18 15:50:00,87.73,87.73,87.48,87.63,193073.0,87.3484,87.3484,87.0995,87.2489,193073.0
2018-10-18 15:55:00,87.63,87.64,87.45,87.54,225271.0,87.2489,87.2588,87.0697,87.1593,225271.0
2018-10-19 09:30:00,87.65,87.94,87.4,87.4,166417.0,87.2688,87.5575,87.0199,87.0199,166417.0
2018-10-19 09:35:00,87.39,87.98,87.16,87.92,125971.0,87.0099,87.5974,86.7809,87.5376,125971.0
2018-10-19 09:40:00,87.94,88.2,87.85,88.09,95520.0,87.5575,87.8164,87.4679,87.7069,95520.0
2018-10-19 09:45:00,88.17,88.28,88.0,88.23,53248.0,87.7865,87.896,87.6173,87.8463,53248.0
2018-10-19 09:50:00,88.24,88.63,88.24,88.52,98387.0,87.8562,88.2445,87.8562,88.135,98387.0
2018-10-19 09:55:00,88.52,88.67,88.52,88.6,46477.0,88.135,88.2844,88.135,88.2147,46477.0
2018-10-19 10:00:00,88.6,88.7,88.37,88.61,76004.0,88.2147,88.3142,87.9857,88.2246,76004.0
2018-10-19 10:05:00,88.63,88.84,88.63,88.8,33291.0,88.2445,88.4536,88.2445,88.4138,33291.0
2018-10-19 10:10:00,88.79,88.81,88.58,88.71,39444.0,88.4038,88.4237,88.1947,88.3242,39444.0
2018-10-19 10:15:00,88.72,88.91,88.63,88.65,62948.0,88.3341,88.5233,88.2445,88.2644,62948.0
2018-10-19 10:20:00,88.66,88.74,88.47,88.47,49309.0,88.2744,88.354,88.0852,88.0852,49309.0
2018-10-19 10:25:00,88.46,88.5,88.33,88.33,24304.0,88.0753,88.1151,87.9458,87.9458,24304.0
2018-10-19 10:30:00,88.33,88.66,88.33,88.66,17652.0,87.9458,88.2744,87.9458,88.2744,17652.0
2018-10-19 10:35:00,88.62,88.62,88.34,88.4,5073.0,88.2346,88.2346,87.9558,88.0155,5073.0
2018-10-19 10:40:00,88.39,88.4,88.09,88.26,22358.0,88.0056,88.0155,87.7069,87.8761,22358.0
2018-10-19 10:45:00,88.21,88.28,87.89,87.89,24082.0,87.8264,87.896,87.5077,87.5077,24082.0
2018-10-19 10:50:00,87.84,88.03,87.83,87.92,36091.0,87.458,87.6471,87.448,87.5376,36091.0
2018-10-19 10:55:00,87.97,88.04,87.93,88.03,41552.0,87.5874,87.6571,87.5476,87.6471,41552.0
2018-10-19 11:00:00,88.05,88.26,87.9,87.9,28384.0,87.667,87.8761,87.5177,87.5177,28384.0
2018-10-19 11:05:00,87.89,88.03,87.87,88.0,10484.0,87.5077,87.6471,87.4878,87.6173,10484.0
2018-10-19 11:10:00,87.96,88.12,87.96,88.09,11109.0,87.5774,87.7367,87.5774,87.7069,11109.0
2018-10-19 11:15:00,88.11,88.11,87.78,87.79,4905.0,87.7268,87.7268,87.3982,87.4082,4905.0
2018-10-19 11:20:00,87.77,87.83,87.58,87.61,28259.0,87.3883,87.448,87.1991,87.229,28259.0
2018-10-19 11:25:00,87.62,87.7,87.58,87.59,7654.0,87.2389,87.3186,87.1991,87.209,7654.0
2018-10-19 11:30:00,87.61,87.69,87.33,87.42,36097.0,87.229,87.3086,86.9502,87.0398,36097.0
2018-10-19 11:35:00,87.44,87.44,87.22,87.43,20765.0,87.0597,87.0597,86.8407,87.0497,20765.0
2018-10-19 11:40:00,87.41,87.58,87.29,87.48,20195.0,87.0298,87.1991,86.9104,87.0995,20195.0
2018-10-19 11:45:00,87.52,87.63,87.51,87.58,5522.0,87.1394,87.2489,87.1294,87.1991,5522.0
2018-10-19 11:50:00,87.61,87.73,87.39,87.39,7234.0,87.229,87.3484,87.0099,87.0099,7234.0
2018-10-19 11:55:00,87.4,87.67,87.4,87.61,19639.0,87.0199,87.2887,87.0199,87.229,19639.0
2018-10-19 12:00:00,87.62,87.67,87.35,87.38,10765.0,87.2389,87.2887,86.9701,87.0,10765.0
2018-10-19 12:05:00,87.41,87.47,87.08,87.12,17805.0,87.0298,87.0896,86.7013,86.7411,17805.0
2018-10-19 12:10:00,87.15,87.18,86.98,86.98,37389.0,86.771,86.8008,86.6017,86.6017,37389.0
2018-10-19 12:15:00,87.02,87.14,86.89,87.06,16152.0,86.6415,86.761,86.5121,86.6814,16152.0
2018-10-19 12:20:00,86.95,86.98,86.66,86.66,31198.0,86.5718,86.6017,86.2831,86.2831,31198.0
2018-10-19 12:25:00,86.63,86.73,86.43,86.73,23594.0,86.2532,86.3528,86.0541,86.3528,23594.0
2018-10-19 12:30:00,86.76,86.76,86.39,86.4,24035.0,86.3827,86.3827,86.0143,86.0242,24035.0
2018-10-19 12:35:00,86.36,86.5,86.24,86.4,41080.0,85.9844,86.1238,85.8649,86.0242,41080.0
2018-10-19 12:40:00,86.35,86.41,86.21,86.32,81024.0,85.9744,86.0342,85.8351,85.9446,81024.0
2018-10-19 12:45:00,86.35,86.56,86.34,86.37,27337.0,85.9744,86.1835,85.9645,85.9944,27337.0
2018-10-19 12:50:00,86.39,86.65,86.33,86.64,40270.0,86.0143,86.2731,85.9545,86.2632,40270.0
2018-10-19 12:55:00,86.66,86.84,86.64,86.7,17800.0,86.2831,86.4623,86.2632,86.3229,17800.0
2018-10-19 13:00:00,86.7,86.73,86.41,86.46,53364.0,86.3229,86.3528,86.0342,86.084,53364.0
2018-10-19 13:05:00,86.43,86.52,86.36,86.41,61294.0,86.0541,86.1437,85.9844,86.0342,61294.0
2018-10-19 13:10:00,86.41,86.81,86.4,86.78,28765.0,86.0342,86.4324,86.0242,86.4026,28765.0
2018-10-19 13:15:00,86.72,86.82,86.65,86.71,12101.0,86.3428,86.4424,86.2731,86.3329,12101.0
2018-10-19 13:20:00,86.69,86.75,86.62,86.74,14513.0,86.313,86.3727,86.2433,86.3627,14513.0
2018-10-19 13:25:00,86.71,86.88,86.67,86.79,20710.0,86.3329,86.5021,86.293,86.4125,20710.0
2018-10-19 13:30:00,86.78,86.8,86.72,86.76,75864.0,86.4026,86.4225,86.3428,86.3827,75864.0
2018-10-19 13:35:00,86.77,86.79,86.69,86.73,14543.0,86.3926,86.4125,86.313,86.3528,14543.0
2018-10-19 13:40:00,86.67,86.8,86.52,86.54,8886.0,86.293,86.4225,86.1437,86.1636,8886.0
2018-10-19 13:45:00,86.57,86.61,86.29,86.32,152607.0,86.1935,86.2333,85.9147,85.9446,152607.0
2018-10-19 13:50:00,86.33,86.34,86.13,86.16,72567.0,85.9545,85.9645,85.7554,85.7853,72567.0
2018-10-19 13:55:00,86.16,86.16,85.98,85.99,102687.0,85.7853,85.7853,85.6061,85.616,102687.0
2018-10-19 14:00:00,85.97,86.0,85.62,85.63,77033.0,85.5961,85.626,85.2476,85.2576,77033.0
2018-10-19 14:05:00,85.64,85.7,85.36,85.59,165168.0,85.2675,85.3273,84.9887,85.2177,165168.0
2018-10-19 14:10:00,85.58,85.62,85.45,85.51,34296.0,85.2078,85.2476,85.0784,85.1381,34296.0
2018-10-19 14:15:00,85.51,85.54,85.28,85.31,24385.0,85.1381,85.168,84.9091,84.939,24385.0
2018-10-19 14:20:00,85.32,85.71,85.26,85.65,62189.0,84.9489,85.3372,84.8892,85.2775,62189.0
2018-10-19 14:25:00,85.65,85.66,85.5,85.52,99018.0,85.2775,85.2874,85.1281,85.1481,99018.0
2018-10-19 14:30:00,85.53,85.8,85.46,85.54,133878.0,85.158,85.4268,85.0883,85.168,133878.0
2018-10-19 14:35:00,85.6,85.67,85.51,85.56,24785.0,85.2277,85.2974,85.1381,85.1879,24785.0
2018-10-19 14:40:00,85.52,85.61,85.41,85.41,33679.0,85.1481,85.2377,85.0385,85.0385,33679.0
2018-10-19 14:45:00,85.43,85.73,85.43,85.73,22772.0,85.0584,85.3571,85.0584,85.3571,22772.0
2018-10-19 14:50:00,85.75,85.82,85.56,85.59,27552.0,85.3771,85.4467,85.1879,85.2177,27552.0
2018-10-19 14:55:00,85.58,85.61,85.45,85.48,34429.0,85.2078,85.2377,85.0784,85.1082,34429.0
2018-10-19 15:00:00,85.46,85.51,85.39,85.41,37098.0,85.0883,85.1381,85.0186,85.0385,37098.0
2018-10-19 15:05:00,85.42,85.5,85.33,85.36,26723.0,85.0485,85.1281,84.9589,84.9887,26723.0
2018-10-19 15:10:00,85.35,85.43,85.11,85.12,94347.0,84.9788,85.0584,84.7398,84.7498,94347.0
2018-10-19 15:15:00,85.12,85.37,85.06,85.34,78844.0,84.7498,84.9987,84.6901,84.9688,78844.0
2018-10-19 15:20:00,85.34,85.4,85.15,85.18,73448.0,84.9688,85.0286,84.7797,84.8095,73448.0
2018-10-19 15:25:00,85.18,85.48,85.16,85.46,43633.0,84.8095,85.1082,84.7896,85.0883,43633.0
2018-10-19 15:30:00,85.44,85.55,85.38,85.47,47891.0,85.0684,85.1779,85.0087,85.0983,47891.0
2018-10-19 15:35:00,85.45,85.45,85.3,85.33,78670.0,85.0784,85.0784,84.929,84.9589,78670.0
2018-10-19 15:40:00,85.35,85.6,85.29,85.59,131842.0,84.9788,85.2277,84.9191,85.2177,131842.0
2018-10-19 15:45:00,85.58,85.71,85.52,85.69,254221.0,85.2078,85.3372,85.1481,85.3173,254221.0
2018-10-19 15:50:00,85.69,85.69,85.42,85.46,180305.0,85.3173,85.3173,85.0485,85.0883,180305.0
2018-10-19 15:55:00,85.45,85.5,85.38,85.4,374748.0,85.0784,85.1281,85.0087,85.0286,374748.0
2018-10-22 09:30:00,85.44,85.65,85.17,85.27,80814.0,85.0684,85.2775,84.7996,84.8991,80814.0
2018-10-22 09:35:00,85.25,85.32,84.81,84.81,84269.0,84.8792,84.9489,84.4411,84.4411,84269.0
2018-10-22 09:40:00,84.84,84.99,84.55,84.55,118433.0,84.471,84.6204,84.1823,84.1823,118433.0
2018-10-22 09:45:00,84.6,84.61,84.29,84.5,107729.0,84.2321,84.242,83.9234,84.1325,107729.0
2018-10-22 09:50:00,84.5,84.51,83.75,83.77,209678.0,84.1325,84.1424,83.3857,83.4057,209678.0
2018-10-22 09:55:00,83.76,83.78,83.05,83.26,169573.0,83.3957,83.4156,82.6888,82.8979,169573.0
2018-10-22 10:00:00,83.23,83.54,83.1,83.13,554200.0,82.868,83.1767,82.7386,82.7684,554200.0
2018-10-22 10:05:00,83.14,83.2,82.88,83.06,231588.0,82.7784,82.8381,82.5195,82.6988,231588.0
2018-10-22 10:10:00,83.03,83.04,82.81,82.85,465264.0,82.6689,82.6788,82.4498,82.4897,465264.0
2018-10-22 10:15:00,82.87,82.94,82.4,82.5,261135.0,82.5096,82.5793,82.0416,82.1412,261135.0
2018-10-22 10:20:00,82.48,82.51,82.13,82.24,372336.0,82.1213,82.1511,81.7728,81.8823,372336.0
2018-10-22 10:25:00,82.17,82.5,82.14,82.4,171979.0,81.8126,82.1412,81.7828,82.0416,171979.0
2018-10-22 10:30:00,82.4,83.08,82.32,83.07,438629.0,82.0416,82.7187,81.962,82.7087,438629.0
2018-10-22 10:35:00,83.05,83.23,82.86,83.19,249876.0,82.6888,82.868,82.4996,82.8282,249876.0
2018-10-22 10:40:00,83.17,83.35,83.1,83.32,272695.0,82.8083,82.9875,82.7386,82.9576,272695.0
2018-10-22 10:45:00,83.34,83.77,83.25,83.75,384800.0,82.9775,83.4057,82.8879,83.3857,384800.0
2018-10-22 10:50:00,83.74,83.97,83.68,83.9,183899.0,83.3758,83.6048,83.3161,83.5351,183899.0
2018-10-22 10:55:00,83.9,83.9,83.8,83.85,79327.0,83.5351,83.5351,83.4355,83.4853,79327.0
2018-10-22 11:00:00,83.86,83.86,83.65,83.79,120870.0,83.4953,83.4953,83.2862,83.4256,120870.0
2018-10-22 11:05:00,83.79,84.0,83.68,83.72,136338.0,83.4256,83.6347,83.3161,83.3559,136338.0
2018-10-22 11:10:00,83.66,83.66,83.31,83.4,109012.0,83.2961,83.2961,82.9477,83.0373,109012.0
2018-10-22 11:15:00,83.4,83.78,83.39,83.74,153071.0,83.0373,83.4156,83.0273,83.3758,153071.0
2018-10-22 11:20:00,83.77,83.95,83.6,83.94,106986.0,83.4057,83.5849,83.2364,83.5749,106986.0
2018-10-22 11:25:00,83.94,84.04,83.54,83.59,116775.0,83.5749,83.6745,83.1767,83.2264,116775.0
2018-10-22 11:30:00,83.57,83.64,83.45,83.46,41531.0,83.2065,83.2762,83.0871,83.097,41531.0
2018-10-22 11:35:00,83.48,83.87,83.48,83.74,93016.0,83.1169,83.5052,83.1169,83.3758,93016.0
2018-10-22 11:40:00,83.7,83.72,83.45,83.71,130890.0,83.336,83.3559,83.0871,83.3459,130890.0
2018-10-22 11:45:00,83.69,83.73,83.5,83.56,19898.0,83.326,83.3658,83.1368,83.1966,19898.0
2018-10-22 11:50:00,83.55,83.57,83.11,83.11,52159.0,83.1866,83.2065,82.7485,82.7485,52159.0
2018-10-22 11:55:00,83.09,83.34,83.09,83.32,57458.0,82.7286,82.9775,82.7286,82.9576,57458.0
2018-10-22 12:00:00,83.34,83.44,83.23,83.36,18655.0,82.9775,83.0771,82.868,82.9974,18655.0
2018-10-22 12:05:00,83.36,83.83,83.34,83.51,78090.0,82.9974,83.4654,82.9775,83.1468,78090.0
2018-10-22 12:10:00,83.51,83.53,83.24,83.25,31101.0,83.1468,83.1667,82.878,82.8879,31101.0
2018-10-22 12:15:00,83.28,83.35,83.2,83.23,23950.0,82.9178,82.9875,82.8381,82.868,23950.0
2018-10-22 12:20:00,83.21,83.28,83.14,83.17,28743.0,82.8481,82.9178,82.7784,82.8083,28743.0
2018-10-22 12:25:00,83.13,83.27,82.93,82.98,161660.0,82.7684,82.9078,82.5693,82.6191,161660.0
2018-10-22 12:30:00,82.96,83.08,82.89,83.05,117292.0,82.5992,82.7187,82.5295,82.6888,117292.0
2018-10-22 12:35:00,83.11,83.2,82.97,83.16,44703.0,82.7485,82.8381,82.6091,82.7983,44703.0
2018-10-22 12:40:00,83.17,83.3,83.17,83.25,77718.0,82.8083,82.9377,82.8083,82.8879,77718.0
2018-10-22 12:45:00,83.28,83.28,83.17,83.17,27777.0,82.9178,82.9178,82.8083,82.8083,27777.0
2018-10-22 12:50:00,83.16,83.36,83.15,83.26,58940.0,82.7983,82.9974,82.7884,82.8979,58940.0
2018-10-22 12:55:00,83.27,83.42,83.19,83.31,22184.0,82.9078,83.0572,82.8282,82.9477,22184.0
2018-10-22 13:00:00,83.3,83.34,83.15,83.23,57659.0,82.9377,82.9775,82.7884,82.868,57659.0
2018-10-22 13:05:00,83.23,83.7,83.22,83.58,41980.0,82.868,83.336,82.8581,83.2165,41980.0
2018-10-22 13:10:00,83.59,83.69,83.36,83.66,36305.0,83.2264,83.326,82.9974,83.2961,36305.0
2018-10-22 13:15:00,83.63,83.79,83.52,83.66,50963.0,83.2663,83.4256,83.1568,83.2961,50963.0
2018-10-22 13:20:00,83.68,83.72,83.54,83.55,39753.0,83.3161,83.3559,83.1767,83.1866,39753.0
2018-10-22 13:25:00,83.54,83.54,83.34,83.34,70804.0,83.1767,83.1767,82.9775,82.9775,70804.0
2018-10-22 13:30:00,83.33,83.42,83.26,83.4,13637.0,82.9676,83.0572,82.8979,83.0373,13637.0
2018-10-22 13:35:00,83.42,83.65,83.34,83.44,18143.0,83.0572,83.2862,82.9775,83.0771,18143.0
2018-10-22 13:40:00,83.44,83.55,83.44,83.49,9215.0,83.0771,83.1866,83.0771,83.1269,9215.0
2018-10-22 13:45:00,83.45,83.51,83.07,83.13,49824.0,83.0871,83.1468,82.7087,82.7684,49824.0
2018-10-22 13:50:00,83.12,83.12,82.93,83.04,31871.0,82.7585,82.7585,82.5693,82.6788,31871.0
2018-10-22 13:55:00,83.03,83.07,82.99,83.02,9313.0,82.6689,82.7087,82.6291,82.6589,9313.0
2018-10-22 14:00:00,83.0,83.08,82.96,83.02,33740.0,82.639,82.7187,82.5992,82.6589,33740.0
2018-10-22 14:05:00,83.03,83.15,83.0,83.1,29224.0,82.6689,82.7884,82.639,82.7386,29224.0
2018-10-22 14:10:00,83.1,83.26,82.95,82.96,45950.0,82.7386,82.8979,82.5892,82.5992,45950.0
2018-10-22 14:15:00,82.97,83.13,82.84,82.91,35947.0,82.6091,82.7684,82.4797,82.5494,35947.0
2018-10-22 14:20:00,82.91,82.96,82.81,82.82,17022.0,82.5494,82.5992,82.4498,82.4598,17022.0
2018-10-22 14:25:00,82.82,82.89,82.78,82.83,19101.0,82.4598,82.5295,82.42,82.4698,19101.0
2018-10-22 14:30:00,82.81,82.93,82.79,82.87,31697.0,82.4498,82.5693,82.4299,82.5096,31697.0
2018-10-22 14:35:00,82.82,83.1,82.82,83.01,21600.0,82.4598,82.7386,82.4598,82.649,21600.0
2018-10-22 14:40:00,83.01,83.05,82.85,82.93,13927.0,82.649,82.6888,82.4897,82.5693,13927.0
2018-10-22 14:45:00,82.91,83.26,82.91,83.25,60567.0,82.5494,82.8979,82.5494,82.8879,60567.0
2018-10-22 14:50:00,83.27,83.31,83.09,83.19,38406.0,82.9078,82.9477,82.7286,82.8282,38406.0
2018-10-22 14:55:00,83.2,83.45,83.14,83.34,30741.0,82.8381,83.0871,82.7784,82.9775,30741.0
2018-10-22 15:00:00,83.32,83.74,83.27,83.67,118814.0,82.9576,83.3758,82.9078,83.3061,118814.0
2018-10-22 15:05:00,83.67,83.75,83.6,83.75,36858.0,83.3061,83.3857,83.2364,83.3857,36858.0
2018-10-22 15:10:00,83.76,83.95,83.73,83.84,84764.0,83.3957,83.5849,83.3658,83.4754,84764.0
2018-10-22 15:15:00,83.83,83.84,83.58,83.62,65689.0,83.4654,83.4754,83.2165,83.2563,65689.0
2018-10-22 15:20:00,83.61,83.67,83.55,83.55,16282.0,83.2464,83.3061,83.1866,83.1866,16282.0
2018-10-22 15:25:00,83.53,83.71,83.47,83.71,36463.0,83.1667,83.3459,83.107,83.3459,36463.0
2018-10-22 15:30:00,83.69,83.69,83.61,83.69,49324.0,83.326,83.326,83.2464,83.326,49324.0
2018-10-22 15:35:00,83.69,83.88,83.61,83.62,57585.0,83.326,83.5152,83.2464,83.2563,57585.0
2018-10-22 15:40:00,83.6,83.68,83.48,83.65,68441.0,83.2364,83.3161,83.1169,83.2862,68441.0
2018-10-22 15:45:00,83.65,83.73,83.58,83.63,147435.0,83.2862,83.3658,83.2165,83.2663,147435.0
2018-10-22 15:50:00,83.62,83.63,83.48,83.53,151511.0,83.2563,83.2663,83.1169,83.1667,151511.0
2018-10-22 15:55:00,83.52,83.59,83.43,83.49,444077.0,83.1568,83.2264,83.0671,83.1269,444077.0
2018-10-23 09:30:00,81.82,82.13,81.52,81.72,230698.0,81.4641,81.7728,81.1654,81.3646,230698.0
2018-10-23 09:35:00,81.72,82.13,81.51,81.99,244554.0,81.3646,81.7728,81.1555,81.6334,244554.0
2018-10-23 09:40:00,81.96,82.25,81.81,82.03,74600.0,81.6035,81.8923,81.4542,81.6732,74600.0
2018-10-23 09:45:00,82.02,82.4,81.8,82.24,90930.0,81.6633,82.0416,81.4442,81.8823,90930.0
2018-10-23 09:50:00,82.19,82.44,82.05,82.18,138586.0,81.8325,82.0814,81.6931,81.8226,138586.0
2018-10-23 09:55:00,82.18,82.35,82.09,82.12,87847.0,81.8226,81.9918,81.733,81.7628,87847.0
2018-10-23 10:00:00,82.13,82.27,81.55,81.65,192340.0,81.7728,81.9122,81.1953,81.2949,192340.0
2018-10-23 10:05:00,81.6,81.73,81.45,81.51,130686.0,81.2451,81.3745,81.0958,81.1555,130686.0
2018-10-23 10:10:00,81.5,81.57,81.2,81.26,269662.0,81.1455,81.2152,80.8468,80.9066,269662.0
2018-10-23 10:15:00,81.27,81.29,80.41,80.43,581818.0,80.9165,80.9364,80.0603,80.0802,581818.0
2018-10-23 10:20:00,80.42,80.71,80.41,80.68,124346.0,80.0702,80.359,80.0603,80.3291,124346.0
2018-10-23 10:25:00,80.69,81.23,80.68,81.04,79046.0,80.3391,80.8767,80.3291,80.6875,79046.0
2018-10-23 10:30:00,81.03,81.2,80.95,81.03,89155.0,80.6776,80.8468,80.5979,80.6776,89155.0
2018-10-23 10:35:00,81.08,81.1,80.89,81.1,91467.0,80.7274,80.7473,80.5382,80.7473,91467.0
2018-10-23 10:40:00,81.11,81.32,80.99,81.21,109016.0,80.7572,80.9663,80.6378,80.8568,109016.0
2018-10-23 10:45:00,81.22,81.54,81.12,81.4,99817.0,80.8668,81.1854,80.7672,81.046,99817.0
2018-10-23 10:50:00,81.4,81.71,81.39,81.58,76892.0,81.046,81.3546,81.036,81.2252,76892.0
2018-10-23 10:55:00,81.58,81.76,81.46,81.61,106730.0,81.2252,81.4044,81.1057,81.2551,106730.0
2018-10-23 11:00:00,81.61,81.65,81.45,81.57,55819.0,81.2551,81.2949,81.0958,81.2152,55819.0
2018-10-23 11:05:00,81.55,81.75,81.4,81.65,104468.0,81.1953,81.3944,81.046,81.2949,104468.0
2018-10-23 11:10:00,81.68,81.92,81.68,81.83,105241.0,81.3248,81.5637,81.3248,81.4741,105241.0
2018-10-23 11:15:00,81.87,81.99,81.77,81.99,36718.0,81.5139,81.6334,81.4144,81.6334,36718.0
2018-10-23 11:20:00,81.94,82.26,81.93,82.17,137402.0,81.5836,81.9022,81.5737,81.8126,137402.0
2018-10-23 11:25:00,82.18,82.22,82.1,82.14,76882.0,81.8226,81.8624,81.7429,81.7828,76882.0
2018-10-23 11:30:00,82.14,82.19,82.04,82.05,40779.0,81.7828,81.8325,81.6832,81.6931,40779.0
2018-10-23 11:35:00,82.02,82.04,81.76,81.76,24311.0,81.6633,81.6832,81.4044,81.4044,24311.0
2018-10-23 11:40:00,81.77,81.83,81.64,81.64,34928.0,81.4144,81.4741,81.2849,81.2849,34928.0
2018-10-23 11:45:00,81.65,81.92,81.58,81.89,129063.0,81.2949,81.5637,81.2252,81.5338,129063.0
2018-10-23 11:50:00,81.91,82.12,81.9,82.08,185391.0,81.5538,81.7628,81.5438,81.723,185391.0
2018-10-23 11:55:00,82.03,82.05,81.75,81.79,22290.0,81.6732,81.6931,81.3944,81.4343,22290.0
2018-10-23 12:00:00,81.8,81.96,81.78,81.91,44020.0,81.4442,81.6035,81.4243,81.5538,44020.0
2018-10-23 12:05:00,81.91,82.25,81.91,82.24,48145.0,81.5538,81.8923,81.5538,81.8823,48145.0
2018-10-23 12:10:00,82.22,82.42,82.16,82.42,30242.0,81.8624,82.0615,81.8027,82.0615,30242.0
2018-10-23 12:15:00,82.42,82.51,82.22,82.5,58418.0,82.0615,82.1511,81.8624,82.1412,58418.0
2018-10-23 12:20:00,82.5,82.73,82.49,82.63,32569.0,82.1412,82.3702,82.1312,82.2706,32569.0
2018-10-23 12:25:00,82.6,82.91,82.6,82.88,257479.0,82.2408,82.5494,82.2408,82.5195,257479.0
2018-10-23 12:30:00,82.88,83.81,82.86,83.66,520326.0,82.5195,83.4455,82.4996,83.2961,520326.0
2018-10-23 12:35:00,83.65,83.68,83.39,83.62,113307.0,83.2862,83.3161,83.0273,83.2563,113307.0
2018-10-23 12:40:00,83.61,83.95,83.54,83.87,179887.0,83.2464,83.5849,83.1767,83.5052,179887.0
2018-10-23 12:45:00,83.87,84.03,83.79,83.89,211032.0,83.5052,83.6645,83.4256,83.5251,211032.0
2018-10-23 12:50:00,83.88,83.91,83.6,83.63,24035.0,83.5152,83.5451,83.2364,83.2663,24035.0
2018-10-23 12:55:00,83.6,83.67,83.4,83.41,37893.0,83.2364,83.3061,83.0373,83.0472,37893.0
2018-10-23 13:00:00,83.4,83.89,83.38,83.69,63425.0,83.0373,83.5251,83.0174,83.326,63425.0
2018-10-23 13:05:00,83.66,84.02,83.59,83.98,77221.0,83.2961,83.6546,83.2264,83.6147,77221.0
2018-10-23 13:10:00,83.98,84.11,83.8,83.88,73414.0,83.6147,83.7442,83.4355,83.5152,73414.0
2018-10-23 13:15:00,83.91,84.07,83.77,83.77,55496.0,83.5451,83.7044,83.4057,83.4057,55496.0
2018-10-23 13:20:00,83.73,83.93,83.68,83.86,62186.0,83.3658,83.565,83.3161,83.4953,62186.0
2018-10-23 13:25:00,83.78,83.91,83.7,83.84,49830.0,83.4156,83.5451,83.336,83.4754,49830.0
2018-10-23 13:30:00,83.86,84.1,83.86,83.99,134010.0,83.4953,83.7342,83.4953,83.6247,134010.0
2018-10-23 13:35:00,84.0,84.0,83.82,83.91,60537.0,83.6347,83.6347,83.4554,83.5451,60537.0
2018-10-23 13:40:00,83.93,84.03,83.62,83.62,44672.0,83.565,83.6645,83.2563,83.2563,44672.0
2018-10-23 13:45:00,83.63,83.73,83.48,83.57,42702.0,83.2663,83.3658,83.1169,83.2065,42702.0
2018-10-23 13:50:00,83.56,83.85,83.5,83.53,21341.0,83.1966,83.4853,83.1368,83.1667,21341.0
2018-10-23 13:55:00,83.54,83.65,83.45,83.57,46666.0,83.1767,83.2862,83.0871,83.2065,46666.0
2018-10-23 14:00:00,83.58,83.71,83.45,83.62,33719.0,83.2165,83.3459,83.0871,83.2563,33719.0
2018-10-23 14:05:00,83.63,83.7,83.51,83.63,21870.0,83.2663,83.336,83.1468,83.2663,21870.0
2018-10-23 14:10:00,83.65,83.89,83.56,83.78,32963.0,83.2862,83.5251,83.1966,83.4156,32963.0
2018-10-23 14:15:00,83.81,84.39,83.81,84.37,107947.0,83.4455,84.023,83.4455,84.0031,107947.0
2018-10-23 14:20:00,84.38,84.49,84.19,84.44,84796.0,84.013,84.1225,83.8238,84.0727,84796.0
2018-10-23 14:25:00,84.5,84.5,84.25,84.33,27847.0,84.1325,84.1325,83.8836,83.9632,27847.0
2018-10-23 14:30:00,84.34,84.61,84.29,84.39,45826.0,83.9732,84.242,83.9234,84.023,45826.0
2018-10-23 14:35:00,84.42,84.68,84.39,84.62,66265.0,84.0528,84.3117,84.023,84.252,66265.0
2018-10-23 14:40:00,84.62,84.75,84.52,84.64,77719.0,84.252,84.3814,84.1524,84.2719,77719.0
2018-10-23 14:45:00,84.63,84.7,84.5,84.62,40274.0,84.2619,84.3316,84.1325,84.252,40274.0
2018-10-23 14:50:00,84.61,84.73,84.52,84.67,34744.0,84.242,84.3615,84.1524,84.3017,34744.0
2018-10-23 14:55:00,84.63,84.75,84.6,84.75,43274.0,84.2619,84.3814,84.2321,84.3814,43274.0
2018-10-23 15:00:00,84.7,84.9,84.62,84.88,240586.0,84.3316,84.5307,84.252,84.5108,240586.0
2018-10-23 15:05:00,84.89,85.07,84.75,84.75,245367.0,84.5208,84.7,84.3814,84.3814,245367.0
2018-10-23 15:10:00,84.78,84.78,84.47,84.47,191056.0,84.4113,84.4113,84.1026,84.1026,191056.0
2018-10-23 15:15:00,84.49,84.55,84.2,84.22,248818.0,84.1225,84.1823,83.8338,83.8537,248818.0
2018-10-23 15:20:00,84.21,84.54,84.21,84.47,215118.0,83.8437,84.1723,83.8437,84.1026,215118.0
2018-10-23 15:25:00,84.47,84.57,84.26,84.26,270681.0,84.1026,84.2022,83.8935,83.8935,270681.0
2018-10-23 15:30:00,84.27,84.31,84.11,84.21,84242.0,83.9035,83.9433,83.7442,83.8437,84242.0
2018-10-23 15:35:00,84.2,84.23,83.87,83.87,74885.0,83.8338,83.8637,83.5052,83.5052,74885.0
2018-10-23 15:40:00,83.86,83.95,83.67,83.77,79296.0,83.4953,83.5849,83.3061,83.4057,79296.0
2018-10-23 15:45:00,83.77,83.82,83.69,83.77,93829.0,83.4057,83.4554,83.326,83.4057,93829.0
2018-10-23 15:50:00,83.77,83.8,83.59,83.65,239775.0,83.4057,83.4355,83.2264,83.2862,239775.0
2018-10-23 15:55:00,83.65,83.67,83.36,83.43,518447.0,83.2862,83.3061,82.9974,83.0671,518447.0
2018-10-24 09:30:00,83.59,83.82,83.32,83.56,168248.0,83.2264,83.4554,82.9576,83.1966,168248.0
2018-10-24 09:35:00,83.62,83.75,83.38,83.49,99149.0,83.2563,83.3857,83.0174,83.1269,99149.0
2018-10-24 09:40:00,83.52,83.7,83.41,83.64,76006.0,83.1568,83.336,83.0472,83.2762,76006.0
2018-10-24 09:45:00,83.62,83.89,83.54,83.7,300835.0,83.2563,83.5251,83.1767,83.336,300835.0
2018-10-24 09:50:00,83.68,83.7,83.36,83.47,75053.0,83.3161,83.336,82.9974,83.107,75053.0
2018-10-24 09:55:00,83.5,83.58,83.26,83.31,287146.0,83.1368,83.2165,82.8979,82.9477,287146.0
2018-10-24 10:00:00,83.27,83.27,82.79,82.82,89431.0,82.9078,82.9078,82.4299,82.4598,89431.0
2018-10-24 10:05:00,82.81,83.03,82.23,82.24,458914.0,82.4498,82.6689,81.8724,81.8823,458914.0
2018-10-24 10:10:00,82.24,82.62,82.24,82.45,105769.0,81.8823,82.2607,81.8823,82.0914,105769.0
2018-10-24 10:15:00,82.43,82.47,82.05,82.23,208263.0,82.0715,82.1113,81.6931,81.8724,208263.0
2018-10-24 10:20:00,82.2,82.2,81.94,82.17,173216.0,81.8425,81.8425,81.5836,81.8126,173216.0
2018-10-24 10:25:00,82.18,82.33,81.73,81.76,183671.0,81.8226,81.9719,81.3745,81.4044,183671.0
2018-10-24 10:30:00,81.75,82.09,81.74,81.92,44466.0,81.3944,81.733,81.3845,81.5637,44466.0
2018-10-24 10:35:00,81.97,82.04,81.75,81.78,194274.0,81.6135,81.6832,81.3944,81.4243,194274.0
2018-10-24 10:40:00,81.78,81.93,81.73,81.81,150046.0,81.4243,81.5737,81.3745,81.4542,150046.0
2018-10-24 10:45:00,81.78,81.87,81.6,81.87,129538.0,81.4243,81.5139,81.2451,81.5139,129538.0
2018-10-24 10:50:00,81.87,81.91,81.72,81.83,134720.0,81.5139,81.5538,81.3646,81.4741,134720.0
2018-10-24 10:55:00,81.83,81.88,81.64,81.64,117181.0,81.4741,81.5239,81.2849,81.2849,117181.0
2018-10-24 11:00:00,81.64,81.71,81.27,81.37,181014.0,81.2849,81.3546,80.9165,81.0161,181014.0
2018-10-24 11:05:00,81.36,81.43,81.15,81.19,92422.0,81.0061,81.0758,80.7971,80.8369,92422.0
2018-10-24 11:10:00,81.22,81.51,81.22,81.25,212067.0,80.8668,81.1555,80.8668,80.8966,212067.0
2018-10-24 11:15:00,81.25,81.6,81.25,81.34,269078.0,80.8966,81.2451,80.8966,80.9862,269078.0
2018-10-24 11:20:00,81.36,81.63,81.33,81.43,79143.0,81.0061,81.275,80.9763,81.0758,79143.0
2018-10-24 11:25:00,81.46,81.48,81.17,81.2,50771.0,81.1057,81.1256,80.817,80.8468,50771.0
2018-10-24 11:30:00,81.22,81.33,81.13,81.28,101710.0,80.8668,80.9763,80.7771,80.9265,101710.0
2018-10-24 11:35:00,81.19,81.44,81.06,81.43,73573.0,80.8369,81.0858,80.7074,81.0758,73573.0
2018-10-24 11:40:00,81.44,81.61,81.4,81.49,93531.0,81.0858,81.2551,81.046,81.1356,93531.0
2018-10-24 11:45:00,81.5,81.76,81.45,81.51,385419.0,81.1455,81.4044,81.0958,81.1555,385419.0
2018-10-24 11:50:00,81.52,81.72,81.38,81.56,266765.0,81.1654,81.3646,81.0261,81.2053,266765.0
2018-10-24 11:55:00,81.56,81.65,81.44,81.45,461702.0,81.2053,81.2949,81.0858,81.0958,461702.0
2018-10-24 12:00:00,81.46,81.51,81.33,81.39,116601.0,81.1057,81.1555,80.9763,81.036,116601.0
2018-10-24 12:05:00,81.38,81.45,81.23,81.28,78397.0,81.0261,81.0958,80.8767,80.9265,78397.0
2018-10-24 12:10:00,81.28,81.42,81.12,81.14,97470.0,80.9265,81.0659,80.7672,80.7871,97470.0
2018-10-24 12:15:00,81.13,81.18,80.63,80.65,240957.0,80.7771,80.8269,80.2793,80.2992,240957.0
2018-10-24 12:20:00,80.65,80.73,80.56,80.58,99720.0,80.2992,80.3789,80.2096,80.2295,99720.0
2018-10-24 12:25:00,80.6,80.76,80.59,80.76,69121.0,80.2494,80.4088,80.2395,80.4088,69121.0
2018-10-24 12:30:00,80.73,80.73,80.43,80.45,261463.0,80.3789,80.3789,80.0802,80.1001,261463.0
2018-10-24 12:35:00,80.43,80.49,80.13,80.15,214668.0,80.0802,80.1399,79.7815,79.8014,214668.0
2018-10-24 12:40:00,80.16,80.33,80.12,80.32,193737.0,79.8114,79.9806,79.7715,79.9707,193737.0
2018-10-24 12:45:00,80.31,80.38,80.16,80.35,145938.0,79.9607,80.0304,79.8114,80.0005,145938.0
2018-10-24 12:50:00,80.31,80.33,80.1,80.24,131842.0,79.9607,79.9806,79.7516,79.891,131842.0
2018-10-24 12:55:00,80.24,80.54,80.18,80.42,146202.0,79.891,80.1897,79.8313,80.0702,146202.0
2018-10-24 13:00:00,80.42,80.42,80.08,80.11,139874.0,80.0702,80.0702,79.7317,79.7616,139874.0
2018-10-24 13:05:00,80.11,80.16,79.78,79.79,227276.0,79.7616,79.8114,79.433,79.443,227276.0
2018-10-24 13:10:00,79.76,79.9,79.75,79.81,157438.0,79.4131,79.5525,79.4031,79.4629,157438.0
2018-10-24 13:15:00,79.78,80.26,79.67,80.1,104449.0,79.433,79.9109,79.3235,79.7516,104449.0
2018-10-24 13:20:00,80.1,80.19,80.02,80.04,157713.0,79.7516,79.8412,79.672,79.6919,157713.0
2018-10-24 13:25:00,80.05,80.07,79.75,79.93,107936.0,79.7018,79.7218,79.4031,79.5824,107936.0
2018-10-24 13:30:00,79.93,79.97,79.63,79.79,97428.0,79.5824,79.6222,79.2837,79.443,97428.0
2018-10-24 13:35:00,79.79,79.86,79.58,79.59,86382.0,79.443,79.5127,79.2339,79.2438,86382.0
2018-10-24 13:40:00,79.56,79.68,79.39,79.66,207947.0,79.214,79.3335,79.0447,79.3135,207947.0
2018-10-24 13:45:00,79.69,80.04,79.54,79.97,231131.0,79.3434,79.6919,79.1941,79.6222,231131.0
2018-10-24 13:50:00,79.95,80.02,79.69,79.82,52090.0,79.6023,79.672,79.3434,79.4728,52090.0
2018-10-24 13:55:00,79.8,79.83,79.38,79.46,124561.0,79.4529,79.4828,79.0348,79.1144,124561.0
2018-10-24 14:00:00,79.46,79.49,79.16,79.29,144303.0,79.1144,79.1443,78.8157,78.9451,144303.0
2018-10-24 14:05:00,79.25,79.27,79.13,79.15,325307.0,78.9053,78.9252,78.7858,78.8058,325307.0
2018-10-24 14:10:00,79.16,79.34,79.15,79.24,214870.0,78.8157,78.9949,78.8058,78.8954,214870.0
2018-10-24 14:15:00,79.22,79.43,79.07,79.3,215068.0,78.8755,79.0845,78.7261,78.9551,215068.0
2018-10-24 14:20:00,79.27,79.43,79.14,79.4,125162.0,78.9252,79.0845,78.7958,79.0547,125162.0
2018-10-24 14:25:00,79.44,79.6,79.34,79.58,67279.0,79.0945,79.2538,78.9949,79.2339,67279.0
2018-10-24 14:30:00,79.58,79.6,79.36,79.44,66808.0,79.2339,79.2538,79.0148,79.0945,66808.0
2018-10-24 14:35:00,79.4,79.44,79.01,79.13,108579.0,79.0547,79.0945,78.6664,78.7858,108579.0
2018-10-24 14:40:00,79.13,79.26,78.92,78.97,164325.0,78.7858,78.9153,78.5768,78.6265,164325.0
2018-10-24 14:45:00,78.96,78.99,78.69,78.75,111723.0,78.6166,78.6465,78.3478,78.4075,111723.0
2018-10-24 14:50:00,78.75,78.75,78.26,78.51,211026.0,78.4075,78.4075,77.9196,78.1685,211026.0
2018-10-24 14:55:00,78.5,78.74,78.41,78.47,167314.0,78.1586,78.3975,78.069,78.1287,167314.0
2018-10-24 15:00:00,78.47,78.48,78.11,78.12,154951.0,78.1287,78.1387,77.7703,77.7802,154951.0
2018-10-24 15:05:00,78.12,78.22,78.03,78.1,113618.0,77.7802,77.8798,77.6906,77.7603,113618.0
2018-10-24 15:10:00,78.1,78.37,78.09,78.18,233055.0,77.7603,78.0291,77.7504,77.84,233055.0
2018-10-24 15:15:00,78.17,78.45,78.12,78.29,102963.0,77.83,78.1088,77.7802,77.9495,102963.0
2018-10-24 15:20:00,78.27,78.38,78.17,78.25,159707.0,77.9296,78.0391,77.83,77.9097,159707.0
2018-10-24 15:25:00,78.23,78.41,77.93,77.95,182642.0,77.8898,78.069,77.5911,77.611,182642.0
2018-10-24 15:30:00,77.94,78.07,77.72,77.73,241992.0,77.601,77.7305,77.382,77.3919,241992.0
2018-10-24 15:35:00,77.73,78.07,77.71,77.94,205509.0,77.3919,77.7305,77.372,77.601,205509.0
2018-10-24 15:40:00,77.85,78.03,77.72,78.02,198853.0,77.5114,77.6906,77.382,77.6807,198853.0
2018-10-24 15:45:00,78.02,78.2,77.96,78.11,400645.0,77.6807,77.8599,77.6209,77.7703,400645.0
2018-10-24 15:50:00,78.11,78.11,77.59,77.61,335033.0,77.7703,77.7703,77.2525,77.2725,335033.0
2018-10-24 15:55:00,77.61,77.61,77.08,77.19,924721.0,77.2725,77.2725,76.7448,76.8543,924721.0
2018-10-25 09:30:00,78.05,78.18,77.69,78.13,456741.0,77.7105,77.84,77.3521,77.7902,456741.0
2018-10-25 09:35:00,78.11,78.36,77.89,78.02,628086.0,77.7703,78.0192,77.5512,77.6807,628086.0
2018-10-25 09:40:00,78.02,78.62,77.82,78.57,488028.0,77.6807,78.2781,77.4815,78.2283,488028.0
2018-10-25 09:45:00,78.52,79.19,78.21,79.19,232690.0,78.1785,78.8456,77.8698,78.8456,232690.0
2018-10-25 09:50:00,79.14,79.96,79.13,79.82,347497.0,78.7958,79.6122,78.7858,79.4728,347497.0
2018-10-25 09:55:00,79.82,79.95,79.67,79.76,222919.0,79.4728,79.6023,79.3235,79.4131,222919.0
2018-10-25 10:00:00,79.72,80.28,79.55,80.25,150045.0,79.3733,79.9308,79.204,79.901,150045.0
2018-10-25 10:05:00,80.24,80.32,79.63,79.78,236090.0,79.891,79.9707,79.2837,79.433,236090.0
2018-10-25 10:10:00,79.79,79.93,79.57,79.62,331088.0,79.443,79.5824,79.2239,79.2737,331088.0
2018-10-25 10:15:00,79.67,79.68,78.91,79.01,191484.0,79.3235,79.3335,78.5668,78.6664,191484.0
2018-10-25 10:20:00,79.0,79.58,79.0,79.46,357021.0,78.6564,79.2339,78.6564,79.1144,357021.0
2018-10-25 10:25:00,79.5,79.57,79.47,79.52,87149.0,79.1542,79.2239,79.1244,79.1741,87149.0
2018-10-25 10:30:00,79.53,80.11,79.51,80.02,138951.0,79.1841,79.7616,79.1642,79.672,138951.0
2018-10-25 10:35:00,80.02,80.49,80.02,80.41,142648.0,79.672,80.1399,79.672,80.0603,142648.0
2018-10-25 10:40:00,80.4,80.81,80.4,80.71,249359.0,80.0503,80.4585,80.0503,80.359,249359.0
2018-10-25 10:45:00,80.72,80.86,80.64,80.71,289830.0,80.3689,80.5083,80.2893,80.359,289830.0
2018-10-25 10:50:00,80.7,80.91,80.63,80.84,182491.0,80.349,80.5581,80.2793,80.4884,182491.0
2018-10-25 10:55:00,80.84,80.92,80.47,80.52,149991.0,80.4884,80.5681,80.12,80.1698,149991.0
2018-10-25 11:00:00,80.52,80.92,80.51,80.6,444912.0,80.1698,80.5681,80.1598,80.2494,444912.0
2018-10-25 11:05:00,80.63,80.65,80.04,80.13,282848.0,80.2793,80.2992,79.6919,79.7815,282848.0
2018-10-25 11:10:00,80.07,80.55,79.79,80.51,430137.0,79.7218,80.1997,79.443,80.1598,430137.0
2018-10-25 11:15:00,80.51,80.86,80.47,80.81,294207.0,80.1598,80.5083,80.12,80.4585,294207.0
2018-10-25 11:20:00,80.83,80.96,80.75,80.91,128162.0,80.4784,80.6079,80.3988,80.5581,128162.0
2018-10-25 11:25:00,80.93,80.96,80.79,80.9,72543.0,80.578,80.6079,80.4386,80.5481,72543.0
2018-10-25 11:30:00,80.91,81.09,80.91,80.93,77779.0,80.5581,80.7373,80.5581,80.578,77779.0
2018-10-25 11:35:00,80.94,81.12,80.9,81.0,121450.0,80.588,80.7672,80.5481,80.6477,121450.0
2018-10-25 11:40:00,81.0,81.03,80.6,80.7,83631.0,80.6477,80.6776,80.2494,80.349,83631.0
2018-10-25 11:45:00,80.7,81.0,80.47,80.96,289508.0,80.349,80.6477,80.12,80.6079,289508.0
2018-10-25 11:50:00,80.96,81.08,80.92,81.05,60594.0,80.6079,80.7274,80.5681,80.6975,60594.0
2018-10-25 11:55:00,81.08,81.11,80.9,80.93,263881.0,80.7274,80.7572,80.5481,80.578,263881.0
2018-10-25 12:00:00,80.93,81.03,80.7,81.01,616352.0,80.578,80.6776,80.349,80.6577,616352.0
2018-10-25 12:05:00,81.0,81.11,80.96,81.05,61352.0,80.6477,80.7572,80.6079,80.6975,61352.0
2018-10-25 12:10:00,81.03,81.1,80.61,80.7,105701.0,80.6776,80.7473,80.2594,80.349,105701.0
2018-10-25 12:15:00,80.7,80.7,80.33,80.34,48165.0,80.349,80.349,79.9806,79.9906,48165.0
2018-10-25 12:20:00,80.33,80.34,79.98,80.17,204708.0,79.9806,79.9906,79.6321,79.8213,204708.0
2018-10-25 12:25:00,80.22,80.34,80.13,80.27,62801.0,79.8711,79.9906,79.7815,79.9209,62801.0
2018-10-25 12:30:00,80.28,80.45,80.17,80.28,112657.0,79.9308,80.1001,79.8213,79.9308,112657.0
2018-10-25 12:35:00,80.29,80.57,80.28,80.57,71468.0,79.9408,80.2196,79.9308,80.2196,71468.0
2018-10-25 12:40:00,80.58,80.66,80.31,80.44,40175.0,80.2295,80.3092,79.9607,80.0901,40175.0
2018-10-25 12:45:00,80.44,80.73,80.42,80.58,75748.0,80.0901,80.3789,80.0702,80.2295,75748.0
2018-10-25 12:50:00,80.59,80.6,80.43,80.56,55887.0,80.2395,80.2494,80.0802,80.2096,55887.0
2018-10-25 12:55:00,80.55,80.57,80.51,80.55,170408.0,80.1997,80.2196,80.1598,80.1997,170408.0
2018-10-25 13:00:00,80.55,80.63,80.48,80.56,189815.0,80.1997,80.2793,80.13,80.2096,189815.0
2018-10-25 13:05:00,80.57,80.67,80.43,80.47,98019.0,80.2196,80.3191,80.0802,80.12,98019.0
2018-10-25 13:10:00,80.47,80.55,80.23,80.24,27551.0,80.12,80.1997,79.8811,79.891,27551.0
2018-10-25 13:15:00,80.23,80.36,80.21,80.3,137603.0,79.8811,80.0105,79.8611,79.9508,137603.0
2018-10-25 13:20:00,80.3,80.52,80.26,80.51,133286.0,79.9508,80.1698,79.9109,80.1598,133286.0
2018-10-25 13:25:00,80.52,80.82,80.52,80.66,52071.0,80.1698,80.4685,80.1698,80.3092,52071.0
2018-10-25 13:30:00,80.66,80.84,80.61,80.79,85135.0,80.3092,80.4884,80.2594,80.4386,85135.0
2018-10-25 13:35:00,80.78,81.08,80.77,81.01,112320.0,80.4287,80.7274,80.4187,80.6577,112320.0
2018-10-25 13:40:00,81.01,81.07,80.96,81.01,100887.0,80.6577,80.7174,80.6079,80.6577,100887.0
2018-10-25 13:45:00,81.01,81.07,80.94,81.07,151542.0,80.6577,80.7174,80.588,80.7174,151542.0
2018-10-25 13:50:00,81.06,81.06,80.68,80.71,28222.0,80.7074,80.7074,80.3291,80.359,28222.0
2018-10-25 13:55:00,80.68,80.87,80.65,80.78,162888.0,80.3291,80.5183,80.2992,80.4287,162888.0
2018-10-25 14:00:00,80.8,80.86,80.68,80.8,185746.0,80.4486,80.5083,80.3291,80.4486,185746.0
2018-10-25 14:05:00,80.81,81.03,80.8,81.03,52986.0,80.4585,80.6776,80.4486,80.6776,52986.0
2018-10-25 14:10:00,81.03,81.05,80.99,81.04,132112.0,80.6776,80.6975,80.6378,80.6875,132112.0
2018-10-25 14:15:00,81.04,81.08,80.98,81.04,165170.0,80.6875,80.7274,80.6278,80.6875,165170.0
2018-10-25 14:20:00,81.03,81.15,80.93,80.94,244211.0,80.6776,80.7971,80.578,80.588,244211.0
2018-10-25 14:25:00,80.95,81.26,80.83,81.23,134898.0,80.5979,80.9066,80.4784,80.8767,134898.0
2018-10-25 14:30:00,81.22,81.59,81.17,81.56,212751.0,80.8668,81.2351,80.817,81.2053,212751.0
2018-10-25 14:35:00,81.57,81.66,81.46,81.52,274540.0,81.2152,81.3048,81.1057,81.1654,274540.0
2018-10-25 14:40:00,81.53,81.61,81.4,81.6,75344.0,81.1754,81.2551,81.046,81.2451,75344.0
2018-10-25 14:45:00,81.6,81.75,81.57,81.7,173748.0,81.2451,81.3944,81.2152,81.3447,173748.0
2018-10-25 14:50:00,81.7,81.71,81.48,81.58,114567.0,81.3447,81.3546,81.1256,81.2252,114567.0
2018-10-25 14:55:00,81.58,81.67,81.49,81.55,171724.0,81.2252,81.3148,81.1356,81.1953,171724.0
2018-10-25 15:00:00,81.56,81.61,81.3,81.39,115190.0,81.2053,81.2551,80.9464,81.036,115190.0
2018-10-25 15:05:00,81.38,81.43,81.25,81.25,90405.0,81.0261,81.0758,80.8966,80.8966,90405.0
2018-10-25 15:10:00,81.25,81.4,81.22,81.39,181928.0,80.8966,81.046,80.8668,81.036,181928.0
2018-10-25 15:15:00,81.39,81.45,81.26,81.29,54342.0,81.036,81.0958,80.9066,80.9364,54342.0
2018-10-25 15:20:00,81.27,81.31,81.17,81.24,139097.0,80.9165,80.9564,80.817,80.8867,139097.0
2018-10-25 15:25:00,81.21,81.21,80.94,81.09,52451.0,80.8568,80.8568,80.588,80.7373,52451.0
2018-10-25 15:30:00,81.13,81.21,80.79,80.82,76791.0,80.7771,80.8568,80.4386,80.4685,76791.0
2018-10-25 15:35:00,80.83,80.95,80.65,80.72,71337.0,80.4784,80.5979,80.2992,80.3689,71337.0
2018-10-25 15:40:00,80.72,80.82,80.52,80.53,95983.0,80.3689,80.4685,80.1698,80.1798,95983.0
2018-10-25 15:45:00,80.53,80.56,80.33,80.46,129087.0,80.1798,80.2096,79.9806,80.1101,129087.0
2018-10-25 15:50:00,80.46,80.73,80.45,80.72,200651.0,80.1101,80.3789,80.1001,80.3689,200651.0
2018-10-25 15:55:00,80.72,80.8,80.46,80.5,801155.0,80.3689,80.4486,80.1101,80.1499,801155.0
2018-10-26 09:30:00,79.75,79.75,78.07,78.61,376827.0,79.4031,79.4031,77.7305,78.2681,376827.0
2018-10-26 09:35:00,78.6,79.59,78.6,78.98,359039.0,78.2581,79.2438,78.2581,78.6365,359039.0
2018-10-26 09:40:00,78.97,79.24,78.73,78.78,76605.0,78.6265,78.8954,78.3876,78.4374,76605.0
2018-10-26 09:45:00,78.81,79.19,78.69,79.12,112164.0,78.4672,78.8456,78.3478,78.7759,112164.0
2018-10-26 09:50:00,79.11,79.38,79.04,79.34,195549.0,78.7659,79.0348,78.6962,78.9949,195549.0
2018-10-26 09:55:00,79.3,79.91,79.3,79.54,166507.0,78.9551,79.5625,78.9551,79.1941,166507.0
2018-10-26 10:00:00,79.69,79.7,79.02,79.55,202152.0,79.3434,79.3534,78.6763,79.204,202152.0
2018-10-26 10:05:00,79.55,79.67,78.91,78.98,131393.0,79.204,79.3235,78.5668,78.6365,131393.0
2018-10-26 10:10:00,78.95,79.27,78.91,78.97,88498.0,78.6066,78.9252,78.5668,78.6265,88498.0
2018-10-26 10:15:00,78.94,79.16,78.82,79.1,57053.0,78.5967,78.8157,78.4772,78.756,57053.0
2018-10-26 10:20:00,79.09,79.09,78.74,78.89,28933.0,78.746,78.746,78.3975,78.5469,28933.0
2018-10-26 10:25:00,78.93,79.08,78.59,78.59,76880.0,78.5867,78.7361,78.2482,78.2482,76880.0
2018-10-26 10:30:00,78.56,78.6,78.07,78.39,123104.0,78.2183,78.2581,77.7305,78.0491,123104.0
2018-10-26 10:35:00,78.28,78.39,78.05,78.32,176145.0,77.9395,78.0491,77.7105,77.9794,176145.0
2018-10-26 10:40:00,78.23,78.67,78.22,78.58,93674.0,77.8898,78.3278,77.8798,78.2382,93674.0
2018-10-26 10:45:00,78.61,78.84,78.39,78.75,72027.0,78.2681,78.4971,78.0491,78.4075,72027.0
2018-10-26 10:50:00,78.79,79.01,78.77,78.78,132614.0,78.4473,78.6664,78.4274,78.4374,132614.0
2018-10-26 10:55:00,78.79,78.89,78.31,78.32,98180.0,78.4473,78.5469,77.9694,77.9794,98180.0
2018-10-26 11:00:00,78.38,78.65,78.24,78.45,59965.0,78.0391,78.3079,77.8997,78.1088,59965.0
2018-10-26 11:05:00,78.45,79.11,78.33,78.83,86695.0,78.1088,78.7659,77.9893,78.4871,86695.0
2018-10-26 11:10:00,78.85,79.1,78.77,78.95,145490.0,78.5071,78.756,78.4274,78.6066,145490.0
2018-10-26 11:15:00,78.98,79.35,78.93,79.15,46576.0,78.6365,79.0049,78.5867,78.8058,46576.0
2018-10-26 11:20:00,79.16,79.66,79.15,79.62,103023.0,78.8157,79.3135,78.8058,79.2737,103023.0
2018-10-26 11:25:00,79.63,80.01,79.58,79.85,117889.0,79.2837,79.662,79.2339,79.5027,117889.0
2018-10-26 11:30:00,79.91,80.25,79.91,80.18,75032.0,79.5625,79.901,79.5625,79.8313,75032.0
2018-10-26 11:35:00,80.2,80.33,79.72,79.77,83021.0,79.8512,79.9806,79.3733,79.4231,83021.0
2018-10-26 11:40:00,79.73,79.82,79.52,79.52,207062.0,79.3832,79.4728,79.1741,79.1741,207062.0
2018-10-26 11:45:00,79.5,79.73,79.49,79.58,60466.0,79.1542,79.3832,79.1443,79.2339,60466.0
2018-10-26 11:50:00,79.6,80.16,79.6,79.82,106516.0,79.2538,79.8114,79.2538,79.4728,106516.0
2018-10-26 11:55:00,79.79,79.95,79.49,79.5,133169.0,79.443,79.6023,79.1443,79.1542,133169.0
2018-10-26 12:00:00,79.5,79.75,79.47,79.75,136598.0,79.1542,79.4031,79.1244,79.4031,136598.0
2018-10-26 12:05:00,79.74,79.99,79.69,79.77,126329.0,79.3932,79.6421,79.3434,79.4231,126329.0
2018-10-26 12:10:00,79.74,79.75,79.46,79.66,59565.0,79.3932,79.4031,79.1144,79.3135,59565.0
2018-10-26 12:15:00,79.59,79.87,79.45,79.75,36647.0,79.2438,79.5226,79.1045,79.4031,36647.0
2018-10-26 12:20:00,79.72,80.02,79.66,79.73,67524.0,79.3733,79.672,79.3135,79.3832,67524.0
2018-10-26 12:25:00,79.75,79.97,79.75,79.92,13647.0,79.4031,79.6222,79.4031,79.5724,13647.0
2018-10-26 12:30:00,79.94,80.3,79.86,80.08,68188.0,79.5923,79.9508,79.5127,79.7317,68188.0
2018-10-26 12:35:00,80.08,80.31,80.07,80.31,52719.0,79.7317,79.9607,79.7218,79.9607,52719.0
2018-10-26 12:40:00,80.32,80.9,80.25,80.9,86942.0,79.9707,80.5481,79.901,80.5481,86942.0
2018-10-26 12:45:00,80.9,81.3,80.86,81.28,99475.0,80.5481,80.9464,80.5083,80.9265,99475.0
2018-10-26 12:50:00,81.31,81.31,80.91,81.1,112018.0,80.9564,80.9564,80.5581,80.7473,112018.0
2018-10-26 12:55:00,81.04,81.07,80.82,80.89,39941.0,80.6875,80.7174,80.4685,80.5382,39941.0
2018-10-26 13:00:00,80.87,81.37,80.86,81.37,56067.0,80.5183,81.0161,80.5083,81.0161,56067.0
2018-10-26 13:05:00,81.34,81.48,81.16,81.17,42350.0,80.9862,81.1256,80.807,80.817,42350.0
2018-10-26 13:10:00,81.19,81.39,81.19,81.34,86283.0,80.8369,81.036,80.8369,80.9862,86283.0
2018-10-26 13:15:00,81.38,81.42,81.05,81.29,31269.0,81.0261,81.0659,80.6975,80.9364,31269.0
2018-10-26 13:20:00,81.26,81.28,80.67,80.69,57015.0,80.9066,80.9265,80.3191,80.3391,57015.0
2018-10-26 13:25:00,80.69,80.84,80.39,80.46,74679.0,80.3391,80.4884,80.0404,80.1101,74679.0
2018-10-26 13:30:00,80.43,80.43,80.05,80.07,33251.0,80.0802,80.0802,79.7018,79.7218,33251.0
2018-10-26 13:35:00,80.1,80.34,79.95,80.13,31705.0,79.7516,79.9906,79.6023,79.7815,31705.0
2018-10-26 13:40:00,80.1,80.6,80.06,80.51,32899.0,79.7516,80.2494,79.7118,80.1598,32899.0
2018-10-26 13:45:00,80.52,80.72,80.26,80.48,31395.0,80.1698,80.3689,79.9109,80.13,31395.0
2018-10-26 13:50:00,80.49,80.63,80.34,80.63,47509.0,80.1399,80.2793,79.9906,80.2793,47509.0
2018-10-26 13:55:00,80.65,80.8,80.6,80.6,28076.0,80.2992,80.4486,80.2494,80.2494,28076.0
2018-10-26 14:00:00,80.6,80.78,80.28,80.46,193858.0,80.2494,80.4287,79.9308,80.1101,193858.0
2018-10-26 14:05:00,80.47,80.62,80.38,80.58,131837.0,80.12,80.2694,80.0304,80.2295,131837.0
2018-10-26 14:10:00,80.6,80.73,80.44,80.5,128167.0,80.2494,80.3789,80.0901,80.1499,128167.0
2018-10-26 14:15:00,80.5,80.58,80.4,80.56,76758.0,80.1499,80.2295,80.0503,80.2096,76758.0
2018-10-26 14:20:00,80.57,80.74,80.5,80.64,84173.0,80.2196,80.3888,80.1499,80.2893,84173.0
2018-10-26 14:25:00,80.67,80.93,80.6,80.79,71180.0,80.3191,80.578,80.2494,80.4386,71180.0
2018-10-26 14:30:00,80.77,80.89,80.64,80.69,59027.0,80.4187,80.5382,80.2893,80.3391,59027.0
2018-10-26 14:35:00,80.71,81.16,80.7,80.87,43535.0,80.359,80.807,80.349,80.5183,43535.0
2018-10-26 14:40:00,80.87,81.01,80.68,80.75,40317.0,80.5183,80.6577,80.3291,80.3988,40317.0
2018-10-26 14:45:00,80.74,80.77,80.31,80.33,80454.0,80.3888,80.4187,79.9607,79.9806,80454.0
2018-10-26 14:50:00,80.33,80.48,80.2,80.2,45864.0,79.9806,80.13,79.8512,79.8512,45864.0
2018-10-26 14:55:00,80.19,80.24,79.69,79.72,104066.0,79.8412,79.891,79.3434,79.3733,104066.0
2018-10-26 15:00:00,79.74,79.74,79.45,79.7,232358.0,79.3932,79.3932,79.1045,79.3534,232358.0
2018-10-26 15:05:00,79.68,79.75,79.58,79.63,175670.0,79.3335,79.4031,79.2339,79.2837,175670.0
2018-10-26 15:10:00,79.62,79.73,79.44,79.51,122761.0,79.2737,79.3832,79.0945,79.1642,122761.0
2018-10-26 15:15:00,79.55,80.13,79.54,80.08,48165.0,79.204,79.7815,79.1941,79.7317,48165.0
2018-10-26 15:20:00,80.08,80.46,80.07,80.23,123646.0,79.7317,80.1101,79.7218,79.8811,123646.0
2018-10-26 15:25:00,80.22,80.33,79.94,80.09,129325.0,79.8711,79.9806,79.5923,79.7417,129325.0
2018-10-26 15:30:00,80.06,80.08,79.74,79.76,141358.0,79.7118,79.7317,79.3932,79.4131,141358.0
2018-10-26 15:35:00,79.76,80.36,79.71,80.21,90275.0,79.4131,80.0105,79.3633,79.8611,90275.0
2018-10-26 15:40:00,80.2,80.23,79.85,79.85,155038.0,79.8512,79.8811,79.5027,79.5027,155038.0
2018-10-26 15:45:00,79.87,80.4,79.87,80.25,186577.0,79.5226,80.0503,79.5226,79.901,186577.0
2018-10-26 15:50:00,80.26,80.4,80.17,80.19,318967.0,79.9109,80.0503,79.8213,79.8412,318967.0
2018-10-26 15:55:00,80.16,80.45,80.13,80.42,1169717.0,79.8114,80.1001,79.7815,80.0702,1169717.0
2018-10-29 09:30:00,81.55,82.12,81.55,81.86,430815.0,81.1953,81.7628,81.1953,81.504,430815.0
2018-10-29 09:35:00,81.85,82.13,81.47,81.48,292605.0,81.494,81.7728,81.1157,81.1256,292605.0
2018-10-29 09:40:00,81.48,81.81,81.34,81.49,161622.0,81.1256,81.4542,80.9862,81.1356,161622.0
2018-10-29 09:45:00,81.49,81.6,81.18,81.27,104522.0,81.1356,81.2451,80.8269,80.9165,104522.0
2018-10-29 09:50:00,81.27,81.31,81.06,81.16,43119.0,80.9165,80.9564,80.7074,80.807,43119.0
2018-10-29 09:55:00,81.15,81.29,81.07,81.18,78834.0,80.7971,80.9364,80.7174,80.8269,78834.0
2018-10-29 10:00:00,81.2,81.9,81.2,81.87,94144.0,80.8468,81.5438,80.8468,81.5139,94144.0
2018-10-29 10:05:00,81.86,81.98,81.39,81.44,55810.0,81.504,81.6234,81.036,81.0858,55810.0
2018-10-29 10:10:00,81.44,81.5,81.14,81.16,42674.0,81.0858,81.1455,80.7871,80.807,42674.0
2018-10-29 10:15:00,81.19,81.52,81.05,81.35,45904.0,80.8369,81.1654,80.6975,80.9962,45904.0
2018-10-29 10:20:00,81.35,81.6,81.31,81.33,50275.0,80.9962,81.2451,80.9564,80.9763,50275.0
2018-10-29 10:25:00,81.39,81.52,81.27,81.29,22172.0,81.036,81.1654,80.9165,80.9364,22172.0
2018-10-29 10:30:00,81.32,81.41,81.17,81.32,35905.0,80.9663,81.0559,80.817,80.9663,35905.0
2018-10-29 10:35:00,81.27,81.27,81.05,81.11,20074.0,80.9165,80.9165,80.6975,80.7572,20074.0
2018-10-29 10:40:00,81.08,81.47,81.08,81.47,15093.0,80.7274,81.1157,80.7274,81.1157,15093.0
2018-10-29 10:45:00,81.52,81.66,81.16,81.28,38507.0,81.1654,81.3048,80.807,80.9265,38507.0
2018-10-29 10:50:00,81.29,81.48,81.26,81.41,14966.0,80.9364,81.1256,80.9066,81.0559,14966.0
2018-10-29 10:55:00,81.36,81.38,81.17,81.25,9203.0,81.0061,81.0261,80.817,80.8966,9203.0
2018-10-29 11:00:00,81.27,81.56,81.27,81.43,17881.0,80.9165,81.2053,80.9165,81.0758,17881.0
2018-10-29 11:05:00,81.42,81.48,81.21,81.25,9901.0,81.0659,81.1256,80.8568,80.8966,9901.0
2018-10-29 11:10:00,81.23,81.38,80.98,81.09,43784.0,80.8767,81.0261,80.6278,80.7373,43784.0
2018-10-29 11:15:00,81.1,81.24,80.72,80.77,83707.0,80.7473,80.8867,80.3689,80.4187,83707.0
2018-10-29 11:20:00,80.74,80.92,80.7,80.86,20469.0,80.3888,80.5681,80.349,80.5083,20469.0
2018-10-29 11:25:00,80.88,81.15,80.74,81.14,17196.0,80.5282,80.7971,80.3888,80.7871,17196.0
2018-10-29 11:30:00,81.13,81.13,80.92,81.06,19350.0,80.7771,80.7771,80.5681,80.7074,19350.0
2018-10-29 11:35:00,81.0,81.09,80.83,80.98,18943.0,80.6477,80.7373,80.4784,80.6278,18943.0
2018-10-29 11:40:00,80.98,81.32,80.89,81.31,16666.0,80.6278,80.9663,80.5382,80.9564,16666.0
2018-10-29 11:45:00,81.35,81.35,81.07,81.11,15068.0,80.9962,80.9962,80.7174,80.7572,15068.0
2018-10-29 11:50:00,81.13,81.25,80.97,81.0,20490.0,80.7771,80.8966,80.6178,80.6477,20490.0
2018-10-29 11:55:00,81.01,81.04,80.59,80.59,23813.0,80.6577,80.6875,80.2395,80.2395,23813.0
2018-10-29 12:00:00,80.58,80.71,80.42,80.55,33676.0,80.2295,80.359,80.0702,80.1997,33676.0
2018-10-29 12:05:00,80.5,80.51,80.05,80.06,40893.0,80.1499,80.1598,79.7018,79.7118,40893.0
2018-10-29 12:10:00,80.07,80.13,79.95,80.01,50302.0,79.7218,79.7815,79.6023,79.662,50302.0
2018-10-29 12:15:00,79.99,80.16,79.84,79.84,40206.0,79.6421,79.8114,79.4928,79.4928,40206.0
2018-10-29 12:20:00,79.87,79.95,79.41,79.61,77634.0,79.5226,79.6023,79.0646,79.2638,77634.0
2018-10-29 12:25:00,79.64,79.65,79.33,79.45,28789.0,79.2936,79.3036,78.985,79.1045,28789.0
2018-10-29 12:30:00,79.42,79.71,79.32,79.71,24417.0,79.0746,79.3633,78.975,79.3633,24417.0
2018-10-29 12:35:00,79.68,79.8,79.45,79.63,67365.0,79.3335,79.4529,79.1045,79.2837,67365.0
2018-10-29 12:40:00,79.63,80.07,79.6,80.02,46416.0,79.2837,79.7218,79.2538,79.672,46416.0
2018-10-29 12:45:00,80.0,80.15,79.83,79.83,81201.0,79.6521,79.8014,79.4828,79.4828,81201.0
2018-10-29 12:50:00,79.84,79.99,79.78,79.78,26268.0,79.4928,79.6421,79.433,79.433,26268.0
2018-10-29 12:55:00,79.73,79.8,79.52,79.66,99768.0,79.3832,79.4529,79.1741,79.3135,99768.0
2018-10-29 13:00:00,79.7,80.07,79.7,80.01,23518.0,79.3534,79.7218,79.3534,79.662,23518.0
2018-10-29 13:05:00,80.0,80.2,79.91,80.2,12427.0,79.6521,79.8512,79.5625,79.8512,12427.0
2018-10-29 13:10:00,80.2,80.23,79.97,80.11,24005.0,79.8512,79.8811,79.6222,79.7616,24005.0
2018-10-29 13:15:00,80.1,80.2,79.92,79.96,18142.0,79.7516,79.8512,79.5724,79.6122,18142.0
2018-10-29 13:20:00,79.95,80.2,79.93,79.97,12266.0,79.6023,79.8512,79.5824,79.6222,12266.0
2018-10-29 13:25:00,79.97,80.01,79.8,79.83,26813.0,79.6222,79.662,79.4529,79.4828,26813.0
2018-10-29 13:30:00,79.79,80.14,79.79,80.12,17090.0,79.443,79.7915,79.443,79.7715,17090.0
2018-10-29 13:35:00,80.2,80.2,79.87,79.92,21369.0,79.8512,79.8512,79.5226,79.5724,21369.0
2018-10-29 13:40:00,79.9,79.97,79.7,79.9,24531.0,79.5525,79.6222,79.3534,79.5525,24531.0
2018-10-29 13:45:00,79.93,79.98,79.76,79.89,21705.0,79.5824,79.6321,79.4131,79.5425,21705.0
2018-10-29 13:50:00,79.87,80.05,79.8,79.85,111309.0,79.5226,79.7018,79.4529,79.5027,111309.0
2018-10-29 13:55:00,79.83,80.0,79.68,79.7,49517.0,79.4828,79.6521,79.3335,79.3534,49517.0
2018-10-29 14:00:00,79.66,79.74,79.47,79.66,30568.0,79.3135,79.3932,79.1244,79.3135,30568.0
2018-10-29 14:05:00,79.62,79.77,79.44,79.64,62923.0,79.2737,79.4231,79.0945,79.2936,62923.0
2018-10-29 14:10:00,79.64,79.64,79.24,79.24,70913.0,79.2936,79.2936,78.8954,78.8954,70913.0
2018-10-29 14:15:00,79.24,79.29,79.05,79.15,139641.0,78.8954,78.9451,78.7062,78.8058,139641.0
2018-10-29 14:20:00,79.15,79.21,79.01,79.11,69627.0,78.8058,78.8655,78.6664,78.7659,69627.0
2018-10-29 14:25:00,79.09,79.16,78.91,78.97,149266.0,78.746,78.8157,78.5668,78.6265,149266.0
2018-10-29 14:30:00,78.97,79.0,78.64,78.64,39185.0,78.6265,78.6564,78.298,78.298,39185.0
2018-10-29 14:35:00,78.63,78.92,78.55,78.56,111422.0,78.288,78.5768,78.2084,78.2183,111422.0
2018-10-29 14:40:00,78.58,78.79,78.46,78.6,188511.0,78.2382,78.4473,78.1188,78.2581,188511.0
2018-10-29 14:45:00,78.57,78.72,78.24,78.31,127302.0,78.2283,78.3776,77.8997,77.9694,127302.0
2018-10-29 14:50:00,78.3,78.38,78.16,78.25,126578.0,77.9595,78.0391,77.8201,77.9097,126578.0
2018-10-29 14:55:00,78.25,78.59,78.21,78.41,92180.0,77.9097,78.2482,77.8698,78.069,92180.0
2018-10-29 15:00:00,78.43,78.43,78.03,78.07,60711.0,78.0889,78.0889,77.6906,77.7305,60711.0
2018-10-29 15:05:00,78.09,78.18,77.78,77.85,157741.0,77.7504,77.84,77.4417,77.5114,157741.0
2018-10-29 15:10:00,77.83,77.93,77.68,77.68,64898.0,77.4915,77.5911,77.3421,77.3421,64898.0
2018-10-29 15:15:00,77.68,77.89,77.52,77.88,88559.0,77.3421,77.5512,77.1828,77.5413,88559.0
2018-10-29 15:20:00,77.81,77.93,77.57,77.83,61159.0,77.4716,77.5911,77.2326,77.4915,61159.0
2018-10-29 15:25:00,77.83,77.92,77.61,77.67,79656.0,77.4915,77.5811,77.2725,77.3322,79656.0
2018-10-29 15:30:00,77.61,77.74,77.33,77.45,126489.0,77.2725,77.4019,76.9937,77.1132,126489.0
2018-10-29 15:35:00,77.4,77.42,76.91,77.02,204976.0,77.0634,77.0833,76.5755,76.685,204976.0
2018-10-29 15:40:00,77.01,77.01,76.38,76.53,274552.0,76.6751,76.6751,76.0478,76.1972,274552.0
2018-10-29 15:45:00,76.52,77.28,76.37,77.17,187654.0,76.1872,76.9439,76.0378,76.8344,187654.0
2018-10-29 15:50:00,77.18,77.8,77.14,77.79,249275.0,76.8443,77.4616,76.8045,77.4517,249275.0
2018-10-29 15:55:00,77.77,78.0,77.46,77.91,516014.0,77.4318,77.6608,77.1231,77.5711,516014.0
2018-10-30 09:30:00,77.71,78.0,77.33,77.54,195823.0,77.372,77.6608,76.9937,77.2028,195823.0
2018-10-30 09:35:00,77.61,77.9,77.42,77.9,69169.0,77.2725,77.5612,77.0833,77.5612,69169.0
2018-10-30 09:40:00,77.93,78.45,77.91,78.29,87325.0,77.5911,78.1088,77.5711,77.9495,87325.0
2018-10-30 09:45:00,78.34,78.49,78.09,78.41,103982.0,77.9993,78.1486,77.7504,78.069,103982.0
2018-10-30 09:50:00,78.41,78.87,78.34,78.78,93207.0,78.069,78.527,77.9993,78.4374,93207.0
2018-10-30 09:55:00,78.78,79.54,78.66,79.5,107628.0,78.4374,79.1941,78.3179,79.1542,107628.0
2018-10-30 10:00:00,79.48,79.55,79.2,79.35,240914.0,79.1343,79.204,78.8555,79.0049,240914.0
2018-10-30 10:05:00,79.41,79.42,78.69,78.78,105730.0,79.0646,79.0746,78.3478,78.4374,105730.0
2018-10-30 10:10:00,78.7,79.03,78.57,78.81,85790.0,78.3577,78.6863,78.2283,78.4672,85790.0
2018-10-30 10:15:00,78.77,78.87,78.51,78.65,82687.0,78.4274,78.527,78.1685,78.3079,82687.0
2018-10-30 10:20:00,78.64,79.09,78.64,78.98,77090.0,78.298,78.746,78.298,78.6365,77090.0
2018-10-30 10:25:00,79.0,79.13,78.68,78.72,45455.0,78.6564,78.7858,78.3378,78.3776,45455.0
2018-10-30 10:30:00,78.74,78.9,78.6,78.66,26650.0,78.3975,78.5568,78.2581,78.3179,26650.0
2018-10-30 10:35:00,78.62,78.63,77.92,77.99,132479.0,78.2781,78.288,77.5811,77.6508,132479.0
2018-10-30 10:40:00,77.97,77.97,77.42,77.42,124206.0,77.6309,77.6309,77.0833,77.0833,124206.0
2018-10-30 10:45:00,77.42,78.04,77.36,78.04,154976.0,77.0833,77.7006,77.0235,77.7006,154976.0
2018-10-30 10:50:00,78.11,78.36,77.87,77.88,47030.0,77.7703,78.0192,77.5313,77.5413,47030.0
2018-10-30 10:55:00,77.87,78.03,77.57,77.69,82349.0,77.5313,77.6906,77.2326,77.3521,82349.0
2018-10-30 11:00:00,77.71,77.99,77.55,77.72,34774.0,77.372,77.6508,77.2127,77.382,34774.0
2018-10-30 11:05:00,77.69,78.31,77.64,78.23,75759.0,77.3521,77.9694,77.3023,77.8898,75759.0
2018-10-30 11:10:00,78.23,78.23,77.56,77.65,82724.0,77.8898,77.8898,77.2227,77.3123,82724.0
2018-10-30 11:15:00,77.63,78.08,77.59,78.05,27267.0,77.2924,77.7404,77.2525,77.7105,27267.0
2018-10-30 11:20:00,78.08,78.18,77.82,77.97,27742.0,77.7404,77.84,77.4815,77.6309,27742.0
2018-10-30 11:25:00,77.98,78.37,77.98,78.36,92583.0,77.6408,78.0291,77.6408,78.0192,92583.0
2018-10-30 11:30:00,78.37,78.55,78.21,78.43,45540.0,78.0291,78.2084,77.8698,78.0889,45540.0
2018-10-30 11:35:00,78.41,78.68,78.38,78.64,39258.0,78.069,78.3378,78.0391,78.298,39258.0
2018-10-30 11:40:00,78.59,78.69,78.34,78.55,37290.0,78.2482,78.3478,77.9993,78.2084,37290.0
2018-10-30 11:45:00,78.53,78.96,78.46,78.87,52755.0,78.1885,78.6166,78.1188,78.527,52755.0
2018-10-30 11:50:00,78.89,78.95,78.5,78.58,39776.0,78.5469,78.6066,78.1586,78.2382,39776.0
2018-10-30 11:55:00,78.6,78.7,78.47,78.55,56445.0,78.2581,78.3577,78.1287,78.2084,56445.0
2018-10-30 12:00:00,78.57,78.79,78.43,78.67,42971.0,78.2283,78.4473,78.0889,78.3278,42971.0
2018-10-30 12:05:00,78.67,78.79,78.33,78.47,26192.0,78.3278,78.4473,77.9893,78.1287,26192.0
2018-10-30 12:10:00,78.53,78.67,78.38,78.48,78454.0,78.1885,78.3278,78.0391,78.1387,78454.0
2018-10-30 12:15:00,78.5,78.69,78.42,78.61,125247.0,78.1586,78.3478,78.0789,78.2681,125247.0
2018-10-30 12:20:00,78.64,78.75,78.52,78.7,53390.0,78.298,78.4075,78.1785,78.3577,53390.0
2018-10-30 12:25:00,78.73,78.79,78.52,78.54,38504.0,78.3876,78.4473,78.1785,78.1984,38504.0
2018-10-30 12:30:00,78.45,78.46,78.11,78.24,60193.0,78.1088,78.1188,77.7703,77.8997,60193.0
2018-10-30 12:35:00,78.23,78.37,78.18,78.37,52765.0,77.8898,78.0291,77.84,78.0291,52765.0
2018-10-30 12:40:00,78.33,78.34,78.17,78.26,18626.0,77.9893,77.9993,77.83,77.9196,18626.0
2018-10-30 12:45:00,78.23,78.48,78.21,78.34,41736.0,77.8898,78.1387,77.8698,77.9993,41736.0
2018-10-30 12:50:00,78.32,78.46,78.26,78.3,62814.0,77.9794,78.1188,77.9196,77.9595,62814.0
2018-10-30 12:55:00,78.2,78.2,77.83,77.85,85196.0,77.8599,77.8599,77.4915,77.5114,85196.0
2018-10-30 13:00:00,77.82,77.85,77.63,77.67,80200.0,77.4815,77.5114,77.2924,77.3322,80200.0
2018-10-30 13:05:00,77.69,77.78,77.64,77.71,30147.0,77.3521,77.4417,77.3023,77.372,30147.0
2018-10-30 13:10:00,77.72,77.72,77.27,77.27,126672.0,77.382,77.382,76.9339,76.9339,126672.0
2018-10-30 13:15:00,77.28,77.79,77.28,77.73,48933.0,76.9439,77.4517,76.9439,77.3919,48933.0
2018-10-30 13:20:00,77.64,77.77,77.27,77.36,46163.0,77.3023,77.4318,76.9339,77.0235,46163.0
2018-10-30 13:25:00,77.38,77.39,77.08,77.2,72532.0,77.0435,77.0534,76.7448,76.8642,72532.0
2018-10-30 13:30:00,77.21,77.25,76.8,76.85,72400.0,76.8742,76.914,76.466,76.5158,72400.0
2018-10-30 13:35:00,76.83,77.02,76.8,76.91,44551.0,76.4958,76.685,76.466,76.5755,44551.0
2018-10-30 13:40:00,76.91,77.3,76.88,77.3,65491.0,76.5755,76.9638,76.5456,76.9638,65491.0
2018-10-30 13:45:00,77.3,77.36,77.07,77.32,23774.0,76.9638,77.0235,76.7348,76.9837,23774.0
2018-10-30 13:50:00,77.3,77.38,77.08,77.26,76836.0,76.9638,77.0435,76.7448,76.924,76836.0
2018-10-30 13:55:00,77.27,77.53,77.19,77.52,44152.0,76.9339,77.1928,76.8543,77.1828,44152.0
2018-10-30 14:00:00,77.53,77.62,77.3,77.44,54458.0,77.1928,77.2824,76.9638,77.1032,54458.0
2018-10-30 14:05:00,77.45,77.51,77.13,77.13,27052.0,77.1132,77.1729,76.7945,76.7945,27052.0
2018-10-30 14:10:00,77.15,77.36,77.08,77.32,33755.0,76.8145,77.0235,76.7448,76.9837,33755.0
2018-10-30 14:15:00,77.25,77.34,77.13,77.28,21058.0,76.914,77.0036,76.7945,76.9439,21058.0
2018-10-30 14:20:00,77.28,77.5,77.24,77.49,37966.0,76.9439,77.1629,76.9041,77.153,37966.0
2018-10-30 14:25:00,77.46,77.5,77.27,77.42,46557.0,77.1231,77.1629,76.9339,77.0833,46557.0
2018-10-30 14:30:00,77.42,77.61,77.27,77.52,33126.0,77.0833,77.2725,76.9339,77.1828,33126.0
2018-10-30 14:35:00,77.55,77.59,77.34,77.41,35077.0,77.2127,77.2525,77.0036,77.0733,35077.0
2018-10-30 14:40:00,77.42,77.53,77.32,77.44,53911.0,77.0833,77.1928,76.9837,77.1032,53911.0
2018-10-30 14:45:00,77.42,77.45,77.34,77.43,20663.0,77.0833,77.1132,77.0036,77.0932,20663.0
2018-10-30 14:50:00,77.42,77.86,77.42,77.71,44732.0,77.0833,77.5214,77.0833,77.372,44732.0
2018-10-30 14:55:00,77.69,78.01,77.68,77.98,64058.0,77.3521,77.6707,77.3421,77.6408,64058.0
2018-10-30 15:00:00,77.98,78.01,77.63,77.77,42539.0,77.6408,77.6707,77.2924,77.4318,42539.0
2018-10-30 15:05:00,77.75,77.92,77.68,77.92,25323.0,77.4118,77.5811,77.3421,77.5811,25323.0
2018-10-30 15:10:00,77.9,78.18,77.88,77.92,36718.0,77.5612,77.84,77.5413,77.5811,36718.0
2018-10-30 15:15:00,77.94,78.05,77.79,77.99,23528.0,77.601,77.7105,77.4517,77.6508,23528.0
2018-10-30 15:20:00,77.95,78.02,77.79,77.92,33948.0,77.611,77.6807,77.4517,77.5811,33948.0
2018-10-30 15:25:00,77.91,78.13,77.89,78.04,52732.0,77.5711,77.7902,77.5512,77.7006,52732.0
2018-10-30 15:30:00,78.05,78.27,77.97,78.24,100907.0,77.7105,77.9296,77.6309,77.8997,100907.0
2018-10-30 15:35:00,78.22,78.25,77.91,77.91,47873.0,77.8798,77.9097,77.5711,77.5711,47873.0
2018-10-30 15:40:00,77.97,78.2,77.93,78.16,42899.0,77.6309,77.8599,77.5911,77.8201,42899.0
2018-10-30 15:45:00,78.15,78.21,78.04,78.13,52918.0,77.8101,77.8698,77.7006,77.7902,52918.0
2018-10-30 15:50:00,78.14,78.29,78.14,78.27,131093.0,77.8001,77.9495,77.8001,77.9296,131093.0
2018-10-30 15:55:00,78.27,78.4,78.13,78.37,368458.0,77.9296,78.059,77.7902,78.0291,368458.0
2018-10-31 09:30:00,79.6,79.76,79.23,79.73,346649.0,79.2538,79.4131,78.8854,79.3832,346649.0
2018-10-31 09:35:00,79.75,79.96,79.57,79.78,295906.0,79.4031,79.6122,79.2239,79.433,295906.0
2018-10-31 09:40:00,79.8,80.37,79.71,80.37,169300.0,79.4529,80.0205,79.3633,80.0205,169300.0
2018-10-31 09:45:00,80.35,80.61,80.01,80.13,185565.0,80.0005,80.2594,79.662,79.7815,185565.0
2018-10-31 09:50:00,80.13,80.27,79.85,79.98,122799.0,79.7815,79.9209,79.5027,79.6321,122799.0
2018-10-31 09:55:00,80.02,80.06,79.86,79.95,57917.0,79.672,79.7118,79.5127,79.6023,57917.0
2018-10-31 10:00:00,79.94,80.15,79.9,79.99,71744.0,79.5923,79.8014,79.5525,79.6421,71744.0
2018-10-31 10:05:00,79.99,80.01,79.49,79.51,99381.0,79.6421,79.662,79.1443,79.1642,99381.0
2018-10-31 10:10:00,79.49,79.57,79.19,79.41,65306.0,79.1443,79.2239,78.8456,79.0646,65306.0
2018-10-31 10:15:00,79.43,79.95,79.43,79.95,81835.0,79.0845,79.6023,79.0845,79.6023,81835.0
2018-10-31 10:20:00,79.97,80.25,79.89,80.17,151447.0,79.6222,79.901,79.5425,79.8213,151447.0
2018-10-31 10:25:00,80.17,80.41,80.14,80.21,142418.0,79.8213,80.0603,79.7915,79.8611,142418.0
2018-10-31 10:30:00,80.14,80.45,80.13,80.45,114006.0,79.7915,80.1001,79.7815,80.1001,114006.0
2018-10-31 10:35:00,80.42,80.48,80.14,80.26,49653.0,80.0702,80.13,79.7915,79.9109,49653.0
2018-10-31 10:40:00,80.26,80.26,79.9,80.0,72904.0,79.9109,79.9109,79.5525,79.6521,72904.0
2018-10-31 10:45:00,80.08,80.14,79.59,79.65,113970.0,79.7317,79.7915,79.2438,79.3036,113970.0
2018-10-31 10:50:00,79.68,79.75,79.49,79.66,114921.0,79.3335,79.4031,79.1443,79.3135,114921.0
2018-10-31 10:55:00,79.69,79.73,79.36,79.38,144011.0,79.3434,79.3832,79.0148,79.0348,144011.0
2018-10-31 11:00:00,79.41,79.86,79.41,79.7,235561.0,79.0646,79.5127,79.0646,79.3534,235561.0
2018-10-31 11:05:00,79.7,79.94,79.64,79.94,152631.0,79.3534,79.5923,79.2936,79.5923,152631.0
2018-10-31 11:10:00,79.95,80.07,79.63,79.81,46703.0,79.6023,79.7218,79.2837,79.4629,46703.0
2018-10-31 11:15:00,79.8,79.91,79.65,79.66,34901.0,79.4529,79.5625,79.3036,79.3135,34901.0
2018-10-31 11:20:00,79.67,79.96,79.62,79.91,57391.0,79.3235,79.6122,79.2737,79.5625,57391.0
2018-10-31 11:25:00,79.9,79.9,79.68,79.71,27621.0,79.5525,79.5525,79.3335,79.3633,27621.0
2018-10-31 11:30:00,79.75,79.75,79.35,79.4,37999.0,79.4031,79.4031,79.0049,79.0547,37999.0
2018-10-31 11:35:00,79.37,79.65,79.29,79.59,70859.0,79.0248,79.3036,78.9451,79.2438,70859.0
2018-10-31 11:40:00,79.69,79.7,79.14,79.14,29896.0,79.3434,79.3534,78.7958,78.7958,29896.0
2018-10-31 11:45:00,79.12,79.43,79.12,79.21,51389.0,78.7759,79.0845,78.7759,78.8655,51389.0
2018-10-31 11:50:00,79.23,79.42,79.1,79.27,107143.0,78.8854,79.0746,78.756,78.9252,107143.0
2018-10-31 11:55:00,79.27,79.38,79.08,79.26,43215.0,78.9252,79.0348,78.7361,78.9153,43215.0
2018-10-31 12:00:00,79.28,79.38,78.83,78.86,74617.0,78.9352,79.0348,78.4871,78.517,74617.0
2018-10-31 12:05:00,78.86,79.08,78.79,79.08,47491.0,78.517,78.7361,78.4473,78.7361,47491.0
2018-10-31 12:10:00,79.05,79.07,78.91,79.04,29815.0,78.7062,78.7261,78.5668,78.6962,29815.0
2018-10-31 12:15:00,79.08,79.25,78.94,79.24,58807.0,78.7361,78.9053,78.5967,78.8954,58807.0
2018-10-31 12:20:00,79.23,79.34,79.17,79.24,9118.0,78.8854,78.9949,78.8257,78.8954,9118.0
2018-10-31 12:25:00,79.27,79.38,79.13,79.13,34495.0,78.9252,79.0348,78.7858,78.7858,34495.0
2018-10-31 12:30:00,79.24,79.32,79.13,79.28,12629.0,78.8954,78.975,78.7858,78.9352,12629.0
2018-10-31 12:35:00,79.33,79.59,79.31,79.57,38347.0,78.985,79.2438,78.9651,79.2239,38347.0
2018-10-31 12:40:00,79.58,79.58,79.35,79.5,45429.0,79.2339,79.2339,79.0049,79.1542,45429.0
2018-10-31 12:45:00,79.5,79.52,79.4,79.46,88368.0,79.1542,79.1741,79.0547,79.1144,88368.0
2018-10-31 12:50:00,79.47,79.49,79.37,79.42,42091.0,79.1244,79.1443,79.0248,79.0746,42091.0
2018-10-31 12:55:00,79.44,79.71,79.44,79.54,22606.0,79.0945,79.3633,79.0945,79.1941,22606.0
2018-10-31 13:00:00,79.62,79.64,79.51,79.55,8793.0,79.2737,79.2936,79.1642,79.204,8793.0
2018-10-31 13:05:00,79.56,79.68,79.55,79.6,30331.0,79.214,79.3335,79.204,79.2538,30331.0
2018-10-31 13:10:00,79.62,79.76,79.58,79.66,45610.0,79.2737,79.4131,79.2339,79.3135,45610.0
2018-10-31 13:15:00,79.66,79.76,79.62,79.63,21189.0,79.3135,79.4131,79.2737,79.2837,21189.0
2018-10-31 13:20:00,79.65,79.79,79.59,79.63,44055.0,79.3036,79.443,79.2438,79.2837,44055.0
2018-10-31 13:25:00,79.64,79.65,79.48,79.55,22015.0,79.2936,79.3036,79.1343,79.204,22015.0
2018-10-31 13:30:00,79.55,79.6,79.46,79.55,16582.0,79.204,79.2538,79.1144,79.204,16582.0
2018-10-31 13:35:00,79.54,79.54,79.27,79.27,9703.0,79.1941,79.1941,78.9252,78.9252,9703.0
2018-10-31 13:40:00,79.29,79.66,79.28,79.66,25754.0,78.9451,79.3135,78.9352,79.3135,25754.0
2018-10-31 13:45:00,79.64,79.72,79.46,79.51,24393.0,79.2936,79.3733,79.1144,79.1642,24393.0
2018-10-31 13:50:00,79.5,79.63,79.42,79.48,15524.0,79.1542,79.2837,79.0746,79.1343,15524.0
2018-10-31 13:55:00,79.51,79.61,79.49,79.55,10988.0,79.1642,79.2638,79.1443,79.204,10988.0
2018-10-31 14:00:00,79.57,79.77,79.46,79.7,19976.0,79.2239,79.4231,79.1144,79.3534,19976.0
2018-10-31 14:05:00,79.68,79.87,79.67,79.86,19869.0,79.3335,79.5226,79.3235,79.5127,19869.0
2018-10-31 14:10:00,79.86,79.97,79.82,79.94,69849.0,79.5127,79.6222,79.4728,79.5923,69849.0
2018-10-31 14:15:00,79.92,80.02,79.75,79.75,41167.0,79.5724,79.672,79.4031,79.4031,41167.0
2018-10-31 14:20:00,79.74,79.83,79.6,79.83,29464.0,79.3932,79.4828,79.2538,79.4828,29464.0
2018-10-31 14:25:00,79.81,79.84,79.63,79.82,18061.0,79.4629,79.4928,79.2837,79.4728,18061.0
2018-10-31 14:30:00,79.82,79.9,79.77,79.84,32343.0,79.4728,79.5525,79.4231,79.4928,32343.0
2018-10-31 14:35:00,79.82,79.88,79.76,79.85,58328.0,79.4728,79.5326,79.4131,79.5027,58328.0
2018-10-31 14:40:00,79.86,80.0,79.8,79.83,24561.0,79.5127,79.6521,79.4529,79.4828,24561.0
2018-10-31 14:45:00,79.85,79.88,79.69,79.71,31284.0,79.5027,79.5326,79.3434,79.3633,31284.0
2018-10-31 14:50:00,79.71,79.84,79.64,79.8,70500.0,79.3633,79.4928,79.2936,79.4529,70500.0
2018-10-31 14:55:00,79.81,79.85,79.66,79.71,30422.0,79.4629,79.5027,79.3135,79.3633,30422.0
2018-10-31 15:00:00,79.69,79.81,79.59,79.76,21238.0,79.3434,79.4629,79.2438,79.4131,21238.0
2018-10-31 15:05:00,79.76,79.8,79.63,79.63,15975.0,79.4131,79.4529,79.2837,79.2837,15975.0
2018-10-31 15:10:00,79.6,79.81,79.59,79.77,24355.0,79.2538,79.4629,79.2438,79.4231,24355.0
2018-10-31 15:15:00,79.77,79.78,79.68,79.7,23566.0,79.4231,79.433,79.3335,79.3534,23566.0
2018-10-31 15:20:00,79.7,79.75,79.52,79.71,29245.0,79.3534,79.4031,79.1741,79.3633,29245.0
2018-10-31 15:25:00,79.69,79.73,79.53,79.72,66692.0,79.3434,79.3832,79.1841,79.3733,66692.0
2018-10-31 15:30:00,79.7,79.77,79.59,79.68,45108.0,79.3534,79.4231,79.2438,79.3335,45108.0
2018-10-31 15:35:00,79.67,79.67,79.37,79.38,77427.0,79.3235,79.3235,79.0248,79.0348,77427.0
2018-10-31 15:40:00,79.4,79.54,79.32,79.34,56791.0,79.0547,79.1941,78.975,78.9949,56791.0
2018-10-31 15:45:00,79.32,79.43,79.17,79.18,128896.0,78.975,79.0845,78.8257,78.8356,128896.0
2018-10-31 15:50:00,79.18,79.29,79.11,79.14,121277.0,78.8356,78.9451,78.7659,78.7958,121277.0
2018-10-31 15:55:00,79.13,79.36,79.13,79.19,422511.0,78.7858,79.0148,78.7858,78.8456,422511.0
2018-11-01 09:30:00,79.73,80.53,79.71,80.46,104545.0,79.3832,80.1798,79.3633,80.1101,104545.0
2018-11-01 09:35:00,80.47,80.82,80.42,80.49,98157.0,80.12,80.4685,80.0702,80.1399,98157.0
2018-11-01 09:40:00,80.5,80.61,80.22,80.29,142856.0,80.1499,80.2594,79.8711,79.9408,142856.0
2018-11-01 09:45:00,80.28,80.42,80.04,80.24,111635.0,79.9308,80.0702,79.6919,79.891,111635.0
2018-11-01 09:50:00,80.22,80.88,80.03,80.82,89182.0,79.8711,80.5282,79.6819,80.4685,89182.0
2018-11-01 09:55:00,80.82,81.02,80.73,80.87,123278.0,80.4685,80.6676,80.3789,80.5183,123278.0
2018-11-01 10:00:00,80.79,80.92,80.63,80.71,55172.0,80.4386,80.5681,80.2793,80.359,55172.0
2018-11-01 10:05:00,80.72,80.79,80.43,80.69,37658.0,80.3689,80.4386,80.0802,80.3391,37658.0
2018-11-01 10:10:00,80.73,81.11,80.72,80.9,27853.0,80.3789,80.7572,80.3689,80.5481,27853.0
2018-11-01 10:15:00,80.97,81.17,80.96,81.01,63293.0,80.6178,80.817,80.6079,80.6577,63293.0
2018-11-01 10:20:00,81.01,81.23,80.88,81.02,36298.0,80.6577,80.8767,80.5282,80.6676,36298.0
2018-11-01 10:25:00,81.02,81.24,81.02,81.24,50090.0,80.6676,80.8867,80.6676,80.8867,50090.0
2018-11-01 10:30:00,81.2,81.75,81.19,81.7,103256.0,80.8468,81.3944,80.8369,81.3447,103256.0
2018-11-01 10:35:00,81.65,81.84,81.59,81.66,160943.0,81.2949,81.4841,81.2351,81.3048,160943.0
2018-11-01 10:40:00,81.66,81.86,81.61,81.72,76531.0,81.3048,81.504,81.2551,81.3646,76531.0
2018-11-01 10:45:00,81.7,81.9,81.64,81.83,29026.0,81.3447,81.5438,81.2849,81.4741,29026.0
2018-11-01 10:50:00,81.89,82.04,81.79,81.97,59216.0,81.5338,81.6832,81.4343,81.6135,59216.0
2018-11-01 10:55:00,81.96,82.07,81.83,82.06,95711.0,81.6035,81.7131,81.4741,81.7031,95711.0
2018-11-01 11:00:00,82.1,82.17,81.79,81.9,51133.0,81.7429,81.8126,81.4343,81.5438,51133.0
2018-11-01 11:05:00,81.93,82.09,81.9,81.99,16923.0,81.5737,81.733,81.5438,81.6334,16923.0
2018-11-01 11:10:00,81.97,82.29,81.94,82.26,30810.0,81.6135,81.9321,81.5836,81.9022,30810.0
2018-11-01 11:15:00,82.28,82.34,82.03,82.32,36285.0,81.9221,81.9819,81.6732,81.962,36285.0
2018-11-01 11:20:00,82.31,82.45,82.27,82.41,53779.0,81.952,82.0914,81.9122,82.0516,53779.0
2018-11-01 11:25:00,82.41,82.43,82.26,82.36,49138.0,82.0516,82.0715,81.9022,82.0018,49138.0
2018-11-01 11:30:00,82.46,82.52,82.32,82.42,57356.0,82.1014,82.1611,81.962,82.0615,57356.0
2018-11-01 11:35:00,82.41,82.52,82.29,82.43,87868.0,82.0516,82.1611,81.9321,82.0715,87868.0
2018-11-01 11:40:00,82.45,82.55,82.38,82.46,44746.0,82.0914,82.191,82.0217,82.1014,44746.0
2018-11-01 11:45:00,82.5,82.53,82.32,82.5,27199.0,82.1412,82.1711,81.962,82.1412,27199.0
2018-11-01 11:50:00,82.55,82.62,82.41,82.62,36544.0,82.191,82.2607,82.0516,82.2607,36544.0
2018-11-01 11:55:00,82.61,82.68,82.52,82.55,41020.0,82.2507,82.3204,82.1611,82.191,41020.0
2018-11-01 12:00:00,82.55,82.6,82.43,82.58,47930.0,82.191,82.2408,82.0715,82.2208,47930.0
2018-11-01 12:05:00,82.54,82.85,82.47,82.76,40834.0,82.181,82.4897,82.1113,82.4001,40834.0
2018-11-01 12:10:00,82.74,82.79,82.58,82.75,23717.0,82.3801,82.4299,82.2208,82.3901,23717.0
2018-11-01 12:15:00,82.77,82.78,82.44,82.5,54931.0,82.41,82.42,82.0814,82.1412,54931.0
2018-11-01 12:20:00,82.52,82.82,82.51,82.78,74415.0,82.1611,82.4598,82.1511,82.42,74415.0
2018-11-01 12:25:00,82.8,82.99,82.71,82.98,28108.0,82.4399,82.6291,82.3503,82.6191,28108.0
2018-11-01 12:30:00,82.99,83.08,82.9,83.06,50529.0,82.6291,82.7187,82.5394,82.6988,50529.0
2018-11-01 12:35:00,83.07,83.1,82.84,82.99,45627.0,82.7087,82.7386,82.4797,82.6291,45627.0
2018-11-01 12:40:00,82.97,83.2,82.94,83.2,28136.0,82.6091,82.8381,82.5793,82.8381,28136.0
2018-11-01 12:45:00,83.19,83.25,83.03,83.24,27652.0,82.8282,82.8879,82.6689,82.878,27652.0
2018-11-01 12:50:00,83.24,83.46,83.23,83.44,36127.0,82.878,83.097,82.868,83.0771,36127.0
2018-11-01 12:55:00,83.46,83.72,83.39,83.7,136815.0,83.097,83.3559,83.0273,83.336,136815.0
2018-11-01 13:00:00,83.69,83.76,83.58,83.66,102791.0,83.326,83.3957,83.2165,83.2961,102791.0
2018-11-01 13:05:00,83.67,83.75,83.59,83.6,143385.0,83.3061,83.3857,83.2264,83.2364,143385.0
2018-11-01 13:10:00,83.6,83.7,83.49,83.65,128045.0,83.2364,83.336,83.1269,83.2862,128045.0
2018-11-01 13:15:00,83.63,83.63,83.45,83.53,48537.0,83.2663,83.2663,83.0871,83.1667,48537.0
2018-11-01 13:20:00,83.52,83.53,83.41,83.41,24959.0,83.1568,83.1667,83.0472,83.0472,24959.0
2018-11-01 13:25:00,83.47,83.63,83.47,83.57,41202.0,83.107,83.2663,83.107,83.2065,41202.0
2018-11-01 13:30:00,83.6,83.64,83.48,83.58,18200.0,83.2364,83.2762,83.1169,83.2165,18200.0
2018-11-01 13:35:00,83.63,83.63,83.36,83.52,29713.0,83.2663,83.2663,82.9974,83.1568,29713.0
2018-11-01 13:40:00,83.53,83.64,83.5,83.52,15917.0,83.1667,83.2762,83.1368,83.1568,15917.0
2018-11-01 13:45:00,83.52,83.58,83.23,83.23,62158.0,83.1568,83.2165,82.868,82.868,62158.0
2018-11-01 13:50:00,83.16,83.47,83.1,83.34,40887.0,82.7983,83.107,82.7386,82.9775,40887.0
2018-11-01 13:55:00,83.31,83.36,83.25,83.3,24528.0,82.9477,82.9974,82.8879,82.9377,24528.0
2018-11-01 14:00:00,83.31,83.47,83.16,83.47,14853.0,82.9477,83.107,82.7983,83.107,14853.0
2018-11-01 14:05:00,83.48,83.52,83.25,83.39,29154.0,83.1169,83.1568,82.8879,83.0273,29154.0
2018-11-01 14:10:00,83.38,83.46,83.32,83.43,36852.0,83.0174,83.097,82.9576,83.0671,36852.0
2018-11-01 14:15:00,83.44,83.63,83.42,83.59,12958.0,83.0771,83.2663,83.0572,83.2264,12958.0
2018-11-01 14:20:00,83.58,83.78,83.54,83.77,26078.0,83.2165,83.4156,83.1767,83.4057,26078.0
2018-11-01 14:25:00,83.78,83.81,83.69,83.75,31708.0,83.4156,83.4455,83.326,83.3857,31708.0
2018-11-01 14:30:00,83.76,83.77,83.52,83.68,45660.0,83.3957,83.4057,83.1568,83.3161,45660.0
2018-11-01 14:35:00,83.7,83.98,83.7,83.94,113594.0,83.336,83.6147,83.336,83.5749,113594.0
2018-11-01 14:40:00,83.93,83.93,83.71,83.83,58475.0,83.565,83.565,83.3459,83.4654,58475.0
2018-11-01 14:45:00,83.87,83.92,83.83,83.91,39358.0,83.5052,83.555,83.4654,83.5451,39358.0
2018-11-01 14:50:00,83.91,83.97,83.83,83.89,38424.0,83.5451,83.6048,83.4654,83.5251,38424.0
2018-11-01 14:55:00,83.9,83.93,83.73,83.92,22957.0,83.5351,83.565,83.3658,83.555,22957.0
2018-11-01 15:00:00,83.9,83.92,83.78,83.81,18427.0,83.5351,83.555,83.4156,83.4455,18427.0
2018-11-01 15:05:00,83.82,83.84,83.54,83.68,54594.0,83.4554,83.4754,83.1767,83.3161,54594.0
2018-11-01 15:10:00,83.7,83.83,83.65,83.77,23632.0,83.336,83.4654,83.2862,83.4057,23632.0
2018-11-01 15:15:00,83.81,83.84,83.59,83.6,19484.0,83.4455,83.4754,83.2264,83.2364,19484.0
2018-11-01 15:20:00,83.63,83.68,83.49,83.64,22306.0,83.2663,83.3161,83.1269,83.2762,22306.0
2018-11-01 15:25:00,83.63,83.73,83.58,83.73,25537.0,83.2663,83.3658,83.2165,83.3658,25537.0
2018-11-01 15:30:00,83.73,83.8,83.57,83.72,69357.0,83.3658,83.4355,83.2065,83.3559,69357.0
2018-11-01 15:35:00,83.72,83.89,83.71,83.88,82683.0,83.3559,83.5251,83.3459,83.5152,82683.0
2018-11-01 15:40:00,83.9,83.91,83.74,83.83,88919.0,83.5351,83.5451,83.3758,83.4654,88919.0
2018-11-01 15:45:00,83.83,83.84,83.7,83.76,139814.0,83.4654,83.4754,83.336,83.3957,139814.0
2018-11-01 15:50:00,83.75,83.79,83.45,83.48,339028.0,83.3857,83.4256,83.0871,83.1169,339028.0
2018-11-01 15:55:00,83.47,83.89,83.47,83.81,741619.0,83.107,83.5251,83.107,83.4455,741619.0
2018-11-02 09:30:00,84.5,85.99,84.14,85.82,232023.0,84.1325,85.616,83.7741,85.4467,232023.0
2018-11-02 09:35:00,85.76,85.81,85.22,85.43,99773.0,85.387,85.4368,84.8494,85.0584,99773.0
2018-11-02 09:40:00,85.46,85.97,85.46,85.6,237222.0,85.0883,85.5961,85.0883,85.2277,237222.0
2018-11-02 09:45:00,85.55,85.72,84.96,85.02,107159.0,85.1779,85.3472,84.5905,84.6502,107159.0
2018-11-02 09:50:00,85.07,85.11,84.41,84.45,145085.0,84.7,84.7398,84.0429,84.0827,145085.0
2018-11-02 09:55:00,84.44,84.47,84.0,84.07,100016.0,84.0727,84.1026,83.6347,83.7044,100016.0
2018-11-02 10:00:00,84.02,84.13,83.74,83.76,68789.0,83.6546,83.7641,83.3758,83.3957,68789.0
2018-11-02 10:05:00,83.75,83.82,83.29,83.78,108115.0,83.3857,83.4554,82.9278,83.4156,108115.0
2018-11-02 10:10:00,83.76,83.8,83.16,83.23,83930.0,83.3957,83.4355,82.7983,82.868,83930.0
2018-11-02 10:15:00,83.22,83.5,83.0,83.5,142291.0,82.8581,83.1368,82.639,83.1368,142291.0
2018-11-02 10:20:00,83.51,83.63,83.03,83.09,70433.0,83.1468,83.2663,82.6689,82.7286,70433.0
2018-11-02 10:25:00,83.06,83.12,82.65,82.7,78241.0,82.6988,82.7585,82.2905,82.3403,78241.0
2018-11-02 10:30:00,82.66,82.92,82.55,82.71,166654.0,82.3005,82.5594,82.191,82.3503,166654.0
2018-11-02 10:35:00,82.68,82.97,82.56,82.89,22015.0,82.3204,82.6091,82.2009,82.5295,22015.0
2018-11-02 10:40:00,82.82,83.15,82.74,83.14,93565.0,82.4598,82.7884,82.3801,82.7784,93565.0
2018-11-02 10:45:00,83.21,83.49,83.21,83.47,68157.0,82.8481,83.1269,82.8481,83.107,68157.0
2018-11-02 10:50:00,83.45,83.96,83.45,83.8,68539.0,83.0871,83.5948,83.0871,83.4355,68539.0
2018-11-02 10:55:00,83.81,84.13,83.8,84.05,57103.0,83.4455,83.7641,83.4355,83.6844,57103.0
2018-11-02 11:00:00,84.08,84.11,83.5,83.57,84702.0,83.7143,83.7442,83.1368,83.2065,84702.0
2018-11-02 11:05:00,83.54,83.68,83.25,83.68,20052.0,83.1767,83.3161,82.8879,83.3161,20052.0
2018-11-02 11:10:00,83.68,83.85,83.31,83.32,19245.0,83.3161,83.4853,82.9477,82.9576,19245.0
2018-11-02 11:15:00,83.34,83.47,83.28,83.44,89515.0,82.9775,83.107,82.9178,83.0771,89515.0
2018-11-02 11:20:00,83.39,83.44,83.14,83.44,52733.0,83.0273,83.0771,82.7784,83.0771,52733.0
2018-11-02 11:25:00,83.42,83.42,82.96,83.18,56250.0,83.0572,83.0572,82.5992,82.8182,56250.0
2018-11-02 11:30:00,83.2,83.57,83.15,83.37,29498.0,82.8381,83.2065,82.7884,83.0074,29498.0
2018-11-02 11:35:00,83.38,83.56,83.21,83.56,18462.0,83.0174,83.1966,82.8481,83.1966,18462.0
2018-11-02 11:40:00,83.54,83.74,83.41,83.52,12429.0,83.1767,83.3758,83.0472,83.1568,12429.0
2018-11-02 11:45:00,83.48,83.72,83.41,83.62,21683.0,83.1169,83.3559,83.0472,83.2563,21683.0
2018-11-02 11:50:00,83.67,83.7,83.51,83.58,14239.0,83.3061,83.336,83.1468,83.2165,14239.0
2018-11-02 11:55:00,83.55,83.94,83.51,83.91,38619.0,83.1866,83.5749,83.1468,83.5451,38619.0
2018-11-02 12:00:00,83.94,84.05,83.87,84.04,67433.0,83.5749,83.6844,83.5052,83.6745,67433.0
2018-11-02 12:05:00,84.05,84.07,83.69,83.7,16709.0,83.6844,83.7044,83.326,83.336,16709.0
2018-11-02 12:10:00,83.68,83.74,83.59,83.72,51289.0,83.3161,83.3758,83.2264,83.3559,51289.0
2018-11-02 12:15:00,83.76,83.85,83.59,83.67,87710.0,83.3957,83.4853,83.2264,83.3061,87710.0
2018-11-02 12:20:00,83.66,83.71,83.51,83.64,8837.0,83.2961,83.3459,83.1468,83.2762,8837.0
2018-11-02 12:25:00,83.65,84.0,83.63,83.97,18604.0,83.2862,83.6347,83.2663,83.6048,18604.0
2018-11-02 12:30:00,84.0,84.01,83.43,83.45,27075.0,83.6347,83.6446,83.0671,83.0871,27075.0
2018-11-02 12:35:00,83.43,83.76,83.38,83.59,56227.0,83.0671,83.3957,83.0174,83.2264,56227.0
2018-11-02 12:40:00,83.57,83.81,83.57,83.76,26887.0,83.2065,83.4455,83.2065,83.3957,26887.0
2018-11-02 12:45:00,83.72,83.89,83.7,83.74,10123.0,83.3559,83.5251,83.336,83.3758,10123.0
2018-11-02 12:50:00,83.77,83.85,83.55,83.55,12720.0,83.4057,83.4853,83.1866,83.1866,12720.0
2018-11-02 12:55:00,83.61,83.61,83.19,83.48,33443.0,83.2464,83.2464,82.8282,83.1169,33443.0
2018-11-02 13:00:00,83.52,83.53,83.22,83.22,13244.0,83.1568,83.1667,82.8581,82.8581,13244.0
2018-11-02 13:05:00,83.25,83.51,83.13,83.51,14091.0,82.8879,83.1468,82.7684,83.1468,14091.0
2018-11-02 13:10:00,83.51,83.72,83.51,83.67,12855.0,83.1468,83.3559,83.1468,83.3061,12855.0
2018-11-02 13:15:00,83.59,83.77,83.54,83.77,21162.0,83.2264,83.4057,83.1767,83.4057,21162.0
2018-11-02 13:20:00,83.81,83.85,83.69,83.84,5338.0,83.4455,83.4853,83.326,83.4754,5338.0
2018-11-02 13:25:00,83.91,83.97,83.84,83.92,20174.0,83.5451,83.6048,83.4754,83.555,20174.0
2018-11-02 13:30:00,83.87,83.95,83.85,83.94,9791.0,83.5052,83.5849,83.4853,83.5749,9791.0
2018-11-02 13:35:00,83.94,83.94,83.78,83.85,10548.0,83.5749,83.5749,83.4156,83.4853,10548.0
2018-11-02 13:40:00,83.79,84.04,83.68,83.98,15066.0,83.4256,83.6745,83.3161,83.6147,15066.0
2018-11-02 13:45:00,83.99,84.17,83.98,84.06,16083.0,83.6247,83.8039,83.6147,83.6944,16083.0
2018-11-02 13:50:00,84.07,84.07,83.88,83.88,12313.0,83.7044,83.7044,83.5152,83.5152,12313.0
2018-11-02 13:55:00,83.91,84.01,83.83,84.0,9897.0,83.5451,83.6446,83.4654,83.6347,9897.0
2018-11-02 14:00:00,84.03,84.03,83.78,83.84,6135.0,83.6645,83.6645,83.4156,83.4754,6135.0
2018-11-02 14:05:00,83.8,83.89,83.58,83.58,34751.0,83.4355,83.5251,83.2165,83.2165,34751.0
2018-11-02 14:10:00,83.57,83.6,83.34,83.45,15463.0,83.2065,83.2364,82.9775,83.0871,15463.0
2018-11-02 14:15:00,83.41,83.67,83.41,83.6,30179.0,83.0472,83.3061,83.0472,83.2364,30179.0
2018-11-02 14:20:00,83.62,83.62,83.36,83.38,20441.0,83.2563,83.2563,82.9974,83.0174,20441.0
2018-11-02 14:25:00,83.37,83.95,83.07,83.91,49914.0,83.0074,83.5849,82.7087,83.5451,49914.0
2018-11-02 14:30:00,83.96,83.96,83.57,83.6,50083.0,83.5948,83.5948,83.2065,83.2364,50083.0
2018-11-02 14:35:00,83.56,83.61,83.36,83.44,25067.0,83.1966,83.2464,82.9974,83.0771,25067.0
2018-11-02 14:40:00,83.43,83.77,83.39,83.6,46383.0,83.0671,83.4057,83.0273,83.2364,46383.0
2018-11-02 14:45:00,83.64,83.7,83.56,83.66,16334.0,83.2762,83.336,83.1966,83.2961,16334.0
2018-11-02 14:50:00,83.68,83.73,83.58,83.68,25408.0,83.3161,83.3658,83.2165,83.3161,25408.0
2018-11-02 14:55:00,83.72,83.75,83.6,83.65,53793.0,83.3559,83.3857,83.2364,83.2862,53793.0
2018-11-02 15:00:00,83.71,83.73,83.32,83.53,23809.0,83.3459,83.3658,82.9576,83.1667,23809.0
2018-11-02 15:05:00,83.53,83.58,83.47,83.5,67197.0,83.1667,83.2165,83.107,83.1368,67197.0
2018-11-02 15:10:00,83.48,83.8,83.41,83.67,17554.0,83.1169,83.4355,83.0472,83.3061,17554.0
2018-11-02 15:15:00,83.69,83.77,83.64,83.73,35544.0,83.326,83.4057,83.2762,83.3658,35544.0
2018-11-02 15:20:00,83.72,83.92,83.72,83.9,26828.0,83.3559,83.555,83.3559,83.5351,26828.0
2018-11-02 15:25:00,83.91,83.94,83.81,83.94,66525.0,83.5451,83.5749,83.4455,83.5749,66525.0
2018-11-02 15:30:00,83.92,84.04,83.8,83.99,64055.0,83.555,83.6745,83.4355,83.6247,64055.0
2018-11-02 15:35:00,84.0,84.13,83.82,84.09,88102.0,83.6347,83.7641,83.4554,83.7243,88102.0
2018-11-02 15:40:00,84.12,84.15,84.01,84.06,86609.0,83.7541,83.784,83.6446,83.6944,86609.0
2018-11-02 15:45:00,84.06,84.18,83.98,84.12,81198.0,83.6944,83.8139,83.6147,83.7541,81198.0
2018-11-02 15:50:00,84.11,84.17,83.98,84.08,121984.0,83.7442,83.8039,83.6147,83.7143,121984.0
2018-11-02 15:55:00,84.08,84.19,83.89,84.0,291621.0,83.7143,83.8238,83.5251,83.6347,291621.0
2018-11-05 09:30:00,84.03,84.38,83.88,84.33,81416.0,83.6645,84.013,83.5152,83.9632,81416.0
2018-11-05 09:35:00,84.31,84.36,84.04,84.15,51570.0,83.9433,83.9931,83.6745,83.784,51570.0
2018-11-05 09:40:00,84.14,84.32,83.58,83.61,51202.0,83.7741,83.9533,83.2165,83.2464,51202.0
2018-11-05 09:45:00,83.66,83.68,83.25,83.34,59178.0,83.2961,83.3161,82.8879,82.9775,59178.0
2018-11-05 09:50:00,83.42,83.55,83.12,83.21,50819.0,83.0572,83.1866,82.7585,82.8481,50819.0
2018-11-05 09:55:00,83.21,83.28,82.94,83.01,61863.0,82.8481,82.9178,82.5793,82.649,61863.0
2018-11-05 10:00:00,82.96,83.09,82.53,82.59,91394.0,82.5992,82.7286,82.1711,82.2308,91394.0
2018-11-05 10:05:00,82.63,82.75,82.18,82.18,91434.0,82.2706,82.3901,81.8226,81.8226,91434.0
2018-11-05 10:10:00,82.14,82.14,81.63,82.01,94837.0,81.7828,81.7828,81.275,81.6533,94837.0
2018-11-05 10:15:00,82.0,82.23,81.89,82.23,71961.0,81.6434,81.8724,81.5338,81.8724,71961.0
2018-11-05 10:20:00,82.25,82.35,82.09,82.35,47802.0,81.8923,81.9918,81.733,81.9918,47802.0
2018-11-05 10:25:00,82.31,82.56,82.28,82.48,38850.0,81.952,82.2009,81.9221,82.1213,38850.0
2018-11-05 10:30:00,82.48,82.83,82.48,82.55,30996.0,82.1213,82.4698,82.1213,82.191,30996.0
2018-11-05 10:35:00,82.55,82.62,82.2,82.22,31404.0,82.191,82.2607,81.8425,81.8624,31404.0
2018-11-05 10:40:00,82.16,82.61,82.16,82.51,76790.0,81.8027,82.2507,81.8027,82.1511,76790.0
2018-11-05 10:45:00,82.51,82.52,82.16,82.31,20787.0,82.1511,82.1611,81.8027,81.952,20787.0
2018-11-05 10:50:00,82.34,82.63,82.32,82.57,25919.0,81.9819,82.2706,81.962,82.2109,25919.0
2018-11-05 10:55:00,82.56,83.14,82.55,83.13,23305.0,82.2009,82.7784,82.191,82.7684,23305.0
2018-11-05 11:00:00,83.13,83.35,83.07,83.32,25901.0,82.7684,82.9875,82.7087,82.9576,25901.0
2018-11-05 11:05:00,83.35,83.53,83.35,83.36,22438.0,82.9875,83.1667,82.9875,82.9974,22438.0
2018-11-05 11:10:00,83.38,83.53,83.29,83.41,54493.0,83.0174,83.1667,82.9278,83.0472,54493.0
2018-11-05 11:15:00,83.41,83.53,83.35,83.35,13899.0,83.0472,83.1667,82.9875,82.9875,13899.0
2018-11-05 11:20:00,83.36,83.47,83.22,83.33,25639.0,82.9974,83.107,82.8581,82.9676,25639.0
2018-11-05 11:25:00,83.33,83.35,83.22,83.29,8353.0,82.9676,82.9875,82.8581,82.9278,8353.0
2018-11-05 11:30:00,83.3,83.32,83.02,83.09,47200.0,82.9377,82.9576,82.6589,82.7286,47200.0
2018-11-05 11:35:00,83.08,83.15,82.99,83.05,54536.0,82.7187,82.7884,82.6291,82.6888,54536.0
2018-11-05 11:40:00,83.06,83.31,82.99,83.13,33988.0,82.6988,82.9477,82.6291,82.7684,33988.0
2018-11-05 11:45:00,83.06,83.12,83.01,83.09,14100.0,82.6988,82.7585,82.649,82.7286,14100.0
2018-11-05 11:50:00,83.09,83.52,83.09,83.52,15838.0,82.7286,83.1568,82.7286,83.1568,15838.0
2018-11-05 11:55:00,83.53,83.53,83.38,83.49,21551.0,83.1667,83.1667,83.0174,83.1269,21551.0
2018-11-05 12:00:00,83.54,83.6,83.45,83.56,24715.0,83.1767,83.2364,83.0871,83.1966,24715.0
2018-11-05 12:05:00,83.5,83.53,83.37,83.38,9799.0,83.1368,83.1667,83.0074,83.0174,9799.0
2018-11-05 12:10:00,83.37,83.54,83.32,83.53,26586.0,83.0074,83.1767,82.9576,83.1667,26586.0
2018-11-05 12:15:00,83.52,83.55,83.38,83.38,13278.0,83.1568,83.1866,83.0174,83.0174,13278.0
2018-11-05 12:20:00,83.4,83.63,83.4,83.58,12335.0,83.0373,83.2663,83.0373,83.2165,12335.0
2018-11-05 12:25:00,83.6,83.67,83.35,83.35,17829.0,83.2364,83.3061,82.9875,82.9875,17829.0
2018-11-05 12:30:00,83.39,83.46,83.33,83.35,4977.0,83.0273,83.097,82.9676,82.9875,4977.0
2018-11-05 12:35:00,83.37,83.38,83.24,83.24,10017.0,83.0074,83.0174,82.878,82.878,10017.0
2018-11-05 12:40:00,83.24,83.24,83.0,83.02,13819.0,82.878,82.878,82.639,82.6589,13819.0
2018-11-05 12:45:00,83.0,83.01,82.72,82.93,17378.0,82.639,82.649,82.3602,82.5693,17378.0
2018-11-05 12:50:00,82.92,83.03,82.85,82.85,34441.0,82.5594,82.6689,82.4897,82.4897,34441.0
2018-11-05 12:55:00,82.87,83.08,82.84,83.05,13229.0,82.5096,82.7187,82.4797,82.6888,13229.0
2018-11-05 13:00:00,83.08,83.11,82.94,83.11,9558.0,82.7187,82.7485,82.5793,82.7485,9558.0
2018-11-05 13:05:00,83.12,83.12,83.05,83.07,20565.0,82.7585,82.7585,82.6888,82.7087,20565.0
2018-11-05 13:10:00,83.05,83.19,82.91,83.14,34411.0,82.6888,82.8282,82.5494,82.7784,34411.0
2018-11-05 13:15:00,83.16,83.2,83.06,83.17,13776.0,82.7983,82.8381,82.6988,82.8083,13776.0
2018-11-05 13:20:00,83.17,83.26,83.12,83.21,15228.0,82.8083,82.8979,82.7585,82.8481,15228.0
2018-11-05 13:25:00,83.22,83.29,83.07,83.09,10944.0,82.8581,82.9278,82.7087,82.7286,10944.0
2018-11-05 13:30:00,83.11,83.15,82.95,82.99,10135.0,82.7485,82.7884,82.5892,82.6291,10135.0
2018-11-05 13:35:00,82.99,83.17,82.95,83.12,12829.0,82.6291,82.8083,82.5892,82.7585,12829.0
2018-11-05 13:40:00,83.13,83.14,82.97,83.03,13229.0,82.7684,82.7784,82.6091,82.6689,13229.0
2018-11-05 13:45:00,83.02,83.12,83.0,83.08,8804.0,82.6589,82.7585,82.639,82.7187,8804.0
2018-11-05 13:50:00,83.1,83.17,82.97,83.1,42737.0,82.7386,82.8083,82.6091,82.7386,42737.0
2018-11-05 13:55:00,83.11,83.27,83.11,83.23,17591.0,82.7485,82.9078,82.7485,82.868,17591.0
2018-11-05 14:00:00,83.24,83.37,83.13,83.27,39279.0,82.878,83.0074,82.7684,82.9078,39279.0
2018-11-05 14:05:00,83.31,83.37,83.22,83.31,18704.0,82.9477,83.0074,82.8581,82.9477,18704.0
2018-11-05 14:10:00,83.29,83.29,83.21,83.23,29366.0,82.9278,82.9278,82.8481,82.868,29366.0
2018-11-05 14:15:00,83.21,83.31,83.05,83.22,64976.0,82.8481,82.9477,82.6888,82.8581,64976.0
2018-11-05 14:20:00,83.28,83.5,83.26,83.44,57336.0,82.9178,83.1368,82.8979,83.0771,57336.0
2018-11-05 14:25:00,83.44,83.64,83.44,83.51,55516.0,83.0771,83.2762,83.0771,83.1468,55516.0
2018-11-05 14:30:00,83.5,83.52,83.42,83.48,17285.0,83.1368,83.1568,83.0572,83.1169,17285.0
2018-11-05 14:35:00,83.47,83.51,83.43,83.48,18345.0,83.107,83.1468,83.0671,83.1169,18345.0
2018-11-05 14:40:00,83.49,83.93,83.49,83.93,75274.0,83.1269,83.565,83.1269,83.565,75274.0
2018-11-05 14:45:00,83.94,84.01,83.8,83.89,57036.0,83.5749,83.6446,83.4355,83.5251,57036.0
2018-11-05 14:50:00,83.9,84.1,83.9,83.95,96885.0,83.5351,83.7342,83.5351,83.5849,96885.0
2018-11-05 14:55:00,83.95,83.99,83.81,83.84,54776.0,83.5849,83.6247,83.4455,83.4754,54776.0
2018-11-05 15:00:00,83.86,83.88,83.74,83.79,21721.0,83.4953,83.5152,83.3758,83.4256,21721.0
2018-11-05 15:05:00,83.79,83.84,83.66,83.66,46811.0,83.4256,83.4754,83.2961,83.2961,46811.0
2018-11-05 15:10:00,83.68,83.89,83.68,83.84,18963.0,83.3161,83.5251,83.3161,83.4754,18963.0
2018-11-05 15:15:00,83.82,83.82,83.51,83.61,45502.0,83.4554,83.4554,83.1468,83.2464,45502.0
2018-11-05 15:20:00,83.63,83.66,83.52,83.56,28833.0,83.2663,83.2961,83.1568,83.1966,28833.0
2018-11-05 15:25:00,83.54,83.58,83.46,83.54,35064.0,83.1767,83.2165,83.097,83.1767,35064.0
2018-11-05 15:30:00,83.55,83.57,83.39,83.54,39235.0,83.1866,83.2065,83.0273,83.1767,39235.0
2018-11-05 15:35:00,83.54,83.57,83.4,83.55,39446.0,83.1767,83.2065,83.0373,83.1866,39446.0
2018-11-05 15:40:00,83.57,83.61,83.49,83.52,79098.0,83.2065,83.2464,83.1269,83.1568,79098.0
2018-11-05 15:45:00,83.52,83.59,83.47,83.56,76006.0,83.1568,83.2264,83.107,83.1966,76006.0
2018-11-05 15:50:00,83.55,83.58,83.5,83.54,89157.0,83.1866,83.2165,83.1368,83.1767,89157.0
2018-11-05 15:55:00,83.54,83.61,83.47,83.49,260172.0,83.1767,83.2464,83.107,83.1269,260172.0
2018-11-06 09:30:00,83.2,83.82,83.08,83.67,86167.0,82.8381,83.4554,82.7187,83.3061,86167.0
2018-11-06 09:35:00,83.66,83.67,83.38,83.53,37716.0,83.2961,83.3061,83.0174,83.1667,37716.0
2018-11-06 09:40:00,83.58,83.71,83.0,83.1,118541.0,83.2165,83.3459,82.639,82.7386,118541.0
2018-11-06 09:45:00,83.07,83.23,82.95,83.04,100559.0,82.7087,82.868,82.5892,82.6788,100559.0
2018-11-06 09:50:00,83.09,83.16,82.93,82.99,58791.0,82.7286,82.7983,82.5693,82.6291,58791.0
2018-11-06 09:55:00,83.01,83.23,82.96,82.97,60510.0,82.649,82.868,82.5992,82.6091,60510.0
2018-11-06 10:00:00,82.9,83.16,82.88,82.89,47556.0,82.5394,82.7983,82.5195,82.5295,47556.0
2018-11-06 10:05:00,82.93,83.21,82.82,83.09,25612.0,82.5693,82.8481,82.4598,82.7286,25612.0
2018-11-06 10:10:00,83.03,83.29,83.03,83.18,45526.0,82.6689,82.9278,82.6689,82.8182,45526.0
2018-11-06 10:15:00,83.18,83.57,83.17,83.45,107721.0,82.8182,83.2065,82.8083,83.0871,107721.0
2018-11-06 10:20:00,83.39,83.54,83.38,83.54,62673.0,83.0273,83.1767,83.0174,83.1767,62673.0
2018-11-06 10:25:00,83.56,84.0,83.5,83.85,111302.0,83.1966,83.6347,83.1368,83.4853,111302.0
2018-11-06 10:30:00,83.87,84.11,83.82,83.91,85721.0,83.5052,83.7442,83.4554,83.5451,85721.0
2018-11-06 10:35:00,83.89,83.95,83.52,83.59,36052.0,83.5251,83.5849,83.1568,83.2264,36052.0
2018-11-06 10:40:00,83.56,83.72,83.5,83.7,26002.0,83.1966,83.3559,83.1368,83.336,26002.0
2018-11-06 10:45:00,83.72,83.74,83.54,83.63,11629.0,83.3559,83.3758,83.1767,83.2663,11629.0
2018-11-06 10:50:00,83.65,83.66,83.46,83.57,37783.0,83.2862,83.2961,83.097,83.2065,37783.0
2018-11-06 10:55:00,83.52,83.7,83.51,83.53,9478.0,83.1568,83.336,83.1468,83.1667,9478.0
2018-11-06 11:00:00,83.56,83.56,83.3,83.31,38403.0,83.1966,83.1966,82.9377,82.9477,38403.0
2018-11-06 11:05:00,83.32,83.46,83.3,83.34,23142.0,82.9576,83.097,82.9377,82.9775,23142.0
2018-11-06 11:10:00,83.32,83.59,83.31,83.57,6548.0,82.9576,83.2264,82.9477,83.2065,6548.0
2018-11-06 11:15:00,83.63,83.65,83.4,83.41,68168.0,83.2663,83.2862,83.0373,83.0472,68168.0
2018-11-06 11:20:00,83.42,83.42,83.11,83.24,22527.0,83.0572,83.0572,82.7485,82.878,22527.0
2018-11-06 11:25:00,83.25,83.4,83.19,83.28,13325.0,82.8879,83.0373,82.8282,82.9178,13325.0
2018-11-06 11:30:00,83.3,83.3,82.95,83.03,14949.0,82.9377,82.9377,82.5892,82.6689,14949.0
2018-11-06 11:35:00,83.01,83.28,83.0,83.28,20726.0,82.649,82.9178,82.639,82.9178,20726.0
2018-11-06 11:40:00,83.25,83.31,83.1,83.22,14644.0,82.8879,82.9477,82.7386,82.8581,14644.0
2018-11-06 11:45:00,83.24,83.36,83.18,83.34,12183.0,82.878,82.9974,82.8182,82.9775,12183.0
2018-11-06 11:50:00,83.37,83.47,83.3,83.4,45309.0,83.0074,83.107,82.9377,83.0373,45309.0
2018-11-06 11:55:00,83.48,83.66,83.45,83.54,22993.0,83.1169,83.2961,83.0871,83.1767,22993.0
2018-11-06 12:00:00,83.55,83.55,83.43,83.49,13130.0,83.1866,83.1866,83.0671,83.1269,13130.0
2018-11-06 12:05:00,83.51,83.68,83.46,83.53,18285.0,83.1468,83.3161,83.097,83.1667,18285.0
2018-11-06 12:10:00,83.54,83.59,83.44,83.46,12059.0,83.1767,83.2264,83.0771,83.097,12059.0
2018-11-06 12:15:00,83.49,83.69,83.37,83.66,32902.0,83.1269,83.326,83.0074,83.2961,32902.0
2018-11-06 12:20:00,83.69,83.75,83.54,83.72,11819.0,83.326,83.3857,83.1767,83.3559,11819.0
2018-11-06 12:25:00,83.73,83.79,83.66,83.77,14539.0,83.3658,83.4256,83.2961,83.4057,14539.0
2018-11-06 12:30:00,83.78,83.93,83.75,83.85,42048.0,83.4156,83.565,83.3857,83.4853,42048.0
2018-11-06 12:35:00,83.87,83.98,83.85,83.96,44823.0,83.5052,83.6147,83.4853,83.5948,44823.0
2018-11-06 12:40:00,83.97,84.13,83.96,84.03,47146.0,83.6048,83.7641,83.5948,83.6645,47146.0
2018-11-06 12:45:00,84.03,84.09,83.87,83.87,26281.0,83.6645,83.7243,83.5052,83.5052,26281.0
2018-11-06 12:50:00,83.89,83.98,83.85,83.97,19292.0,83.5251,83.6147,83.4853,83.6048,19292.0
2018-11-06 12:55:00,84.01,84.08,83.98,83.99,14516.0,83.6446,83.7143,83.6147,83.6247,14516.0
2018-11-06 13:00:00,83.99,84.2,83.99,84.2,23946.0,83.6247,83.8338,83.6247,83.8338,23946.0
2018-11-06 13:05:00,84.2,84.33,84.17,84.21,23170.0,83.8338,83.9632,83.8039,83.8437,23170.0
2018-11-06 13:10:00,84.21,84.4,84.17,84.37,57724.0,83.8437,84.0329,83.8039,84.0031,57724.0
2018-11-06 13:15:00,84.4,84.57,84.36,84.36,92253.0,84.0329,84.2022,83.9931,83.9931,92253.0
2018-11-06 13:20:00,84.35,84.35,84.2,84.3,15010.0,83.9831,83.9831,83.8338,83.9334,15010.0
2018-11-06 13:25:00,84.28,84.3,84.13,84.15,27492.0,83.9134,83.9334,83.7641,83.784,27492.0
2018-11-06 13:30:00,84.11,84.2,84.01,84.02,47086.0,83.7442,83.8338,83.6446,83.6546,47086.0
2018-11-06 13:35:00,84.03,84.05,83.88,84.0,30699.0,83.6645,83.6844,83.5152,83.6347,30699.0
2018-11-06 13:40:00,83.99,84.17,83.95,84.14,94485.0,83.6247,83.8039,83.5849,83.7741,94485.0
2018-11-06 13:45:00,84.09,84.18,84.05,84.05,150710.0,83.7243,83.8139,83.6844,83.6844,150710.0
2018-11-06 13:50:00,84.06,84.18,83.98,84.03,43910.0,83.6944,83.8139,83.6147,83.6645,43910.0
2018-11-06 13:55:00,84.01,84.01,83.79,83.85,38141.0,83.6446,83.6446,83.4256,83.4853,38141.0
2018-11-06 14:00:00,83.87,83.9,83.77,83.83,14121.0,83.5052,83.5351,83.4057,83.4654,14121.0
2018-11-06 14:05:00,83.79,83.9,83.78,83.81,14508.0,83.4256,83.5351,83.4156,83.4455,14508.0
2018-11-06 14:10:00,83.81,83.98,83.8,83.97,9649.0,83.4455,83.6147,83.4355,83.6048,9649.0
2018-11-06 14:15:00,83.91,83.93,83.6,83.6,44887.0,83.5451,83.565,83.2364,83.2364,44887.0
2018-11-06 14:20:00,83.6,83.6,83.4,83.43,14416.0,83.2364,83.2364,83.0373,83.0671,14416.0
2018-11-06 14:25:00,83.41,83.41,83.11,83.15,76143.0,83.0472,83.0472,82.7485,82.7884,76143.0
2018-11-06 14:30:00,83.14,83.16,83.06,83.08,64493.0,82.7784,82.7983,82.6988,82.7187,64493.0
2018-11-06 14:35:00,83.09,83.22,83.07,83.11,30753.0,82.7286,82.8581,82.7087,82.7485,30753.0
2018-11-06 14:40:00,83.16,83.37,83.13,83.28,39656.0,82.7983,83.0074,82.7684,82.9178,39656.0
2018-11-06 14:45:00,83.25,83.26,83.09,83.19,20594.0,82.8879,82.8979,82.7286,82.8282,20594.0
2018-11-06 14:50:00,83.19,83.28,83.06,83.06,48648.0,82.8282,82.9178,82.6988,82.6988,48648.0
2018-11-06 14:55:00,83.06,83.15,83.06,83.09,23259.0,82.6988,82.7884,82.6988,82.7286,23259.0
2018-11-06 15:00:00,83.07,83.07,82.95,83.02,55027.0,82.7087,82.7087,82.5892,82.6589,55027.0
2018-11-06 15:05:00,83.02,83.1,83.01,83.07,27843.0,82.6589,82.7386,82.649,82.7087,27843.0
2018-11-06 15:10:00,83.06,83.16,83.03,83.05,36356.0,82.6988,82.7983,82.6689,82.6888,36356.0
2018-11-06 15:15:00,83.06,83.2,83.06,83.11,46795.0,82.6988,82.8381,82.6988,82.7485,46795.0
2018-11-06 15:20:00,83.12,83.18,83.04,83.12,73681.0,82.7585,82.8182,82.6788,82.7585,73681.0
2018-11-06 15:25:00,83.09,83.2,82.99,82.99,101433.0,82.7286,82.8381,82.6291,82.6291,101433.0
2018-11-06 15:30:00,83.0,83.13,82.98,82.98,74092.0,82.639,82.7684,82.6191,82.6191,74092.0
2018-11-06 15:35:00,82.99,83.07,82.93,82.97,103912.0,82.6291,82.7087,82.5693,82.6091,103912.0
2018-11-06 15:40:00,82.97,82.98,82.78,82.79,216415.0,82.6091,82.6191,82.42,82.4299,216415.0
2018-11-06 15:45:00,82.79,82.91,82.69,82.91,139179.0,82.4299,82.5494,82.3304,82.5494,139179.0
2018-11-06 15:50:00,82.91,83.07,82.9,83.03,226945.0,82.5494,82.7087,82.5394,82.6689,226945.0
2018-11-06 15:55:00,83.03,83.32,83.03,83.23,473833.0,82.6689,82.9576,82.6689,82.868,473833.0
2018-11-07 09:30:00,83.98,84.18,83.74,84.07,364255.0,83.6147,83.8139,83.3758,83.7044,364255.0
2018-11-07 09:35:00,84.1,84.81,84.08,84.45,366714.0,83.7342,84.4411,83.7143,84.0827,366714.0
2018-11-07 09:40:00,84.47,85.07,84.47,84.74,338369.0,84.1026,84.7,84.1026,84.3714,338369.0
2018-11-07 09:45:00,84.74,84.76,83.88,84.11,120392.0,84.3714,84.3914,83.5152,83.7442,120392.0
2018-11-07 09:50:00,84.08,84.18,83.88,83.96,68144.0,83.7143,83.8139,83.5152,83.5948,68144.0
2018-11-07 09:55:00,83.99,84.11,83.9,83.97,93489.0,83.6247,83.7442,83.5351,83.6048,93489.0
2018-11-07 10:00:00,83.94,84.5,83.9,84.38,148572.0,83.5749,84.1325,83.5351,84.013,148572.0
2018-11-07 10:05:00,84.34,84.4,84.12,84.24,66978.0,83.9732,84.0329,83.7541,83.8736,66978.0
2018-11-07 10:10:00,84.27,84.62,84.2,84.61,76620.0,83.9035,84.252,83.8338,84.242,76620.0
2018-11-07 10:15:00,84.61,84.72,84.46,84.68,54456.0,84.242,84.3515,84.0927,84.3117,54456.0
2018-11-07 10:20:00,84.69,84.79,84.58,84.7,97356.0,84.3217,84.4212,84.2121,84.3316,97356.0
2018-11-07 10:25:00,84.68,84.93,84.62,84.76,75527.0,84.3117,84.5606,84.252,84.3914,75527.0
2018-11-07 10:30:00,84.78,85.14,84.7,85.1,159743.0,84.4113,84.7697,84.3316,84.7299,159743.0
2018-11-07 10:35:00,85.11,85.6,85.11,85.58,218013.0,84.7398,85.2277,84.7398,85.2078,218013.0
2018-11-07 10:40:00,85.6,85.63,85.37,85.37,100491.0,85.2277,85.2576,84.9987,84.9987,100491.0
2018-11-07 10:45:00,85.36,85.69,85.29,85.63,212694.0,84.9887,85.3173,84.9191,85.2576,212694.0
2018-11-07 10:50:00,85.64,85.66,85.25,85.25,49359.0,85.2675,85.2874,84.8792,84.8792,49359.0
2018-11-07 10:55:00,85.25,85.28,85.01,85.05,35974.0,84.8792,84.9091,84.6403,84.6801,35974.0
2018-11-07 11:00:00,85.05,85.08,84.65,84.77,127462.0,84.6801,84.71,84.2818,84.4013,127462.0
2018-11-07 11:05:00,84.78,84.82,84.53,84.78,84127.0,84.4113,84.4511,84.1624,84.4113,84127.0
2018-11-07 11:10:00,84.8,84.87,84.65,84.73,61178.0,84.4312,84.5009,84.2818,84.3615,61178.0
2018-11-07 11:15:00,84.77,84.8,84.37,84.4,153922.0,84.4013,84.4312,84.0031,84.0329,153922.0
2018-11-07 11:20:00,84.38,84.82,84.38,84.82,41837.0,84.013,84.4511,84.013,84.4511,41837.0
2018-11-07 11:25:00,84.81,84.87,84.5,84.55,63252.0,84.4411,84.5009,84.1325,84.1823,63252.0
2018-11-07 11:30:00,84.55,84.59,84.21,84.28,66062.0,84.1823,84.2221,83.8437,83.9134,66062.0
2018-11-07 11:35:00,84.28,84.46,84.23,84.36,28829.0,83.9134,84.0927,83.8637,83.9931,28829.0
2018-11-07 11:40:00,84.37,84.7,84.35,84.7,32486.0,84.0031,84.3316,83.9831,84.3316,32486.0
2018-11-07 11:45:00,84.7,84.78,84.66,84.75,18544.0,84.3316,84.4113,84.2918,84.3814,18544.0
2018-11-07 11:50:00,84.79,84.89,84.63,84.87,29582.0,84.4212,84.5208,84.2619,84.5009,29582.0
2018-11-07 11:55:00,84.89,85.07,84.8,84.93,32363.0,84.5208,84.7,84.4312,84.5606,32363.0
2018-11-07 12:00:00,84.92,84.98,84.78,84.78,25860.0,84.5507,84.6104,84.4113,84.4113,25860.0
2018-11-07 12:05:00,84.8,84.83,84.66,84.81,19668.0,84.4312,84.4611,84.2918,84.4411,19668.0
2018-11-07 12:10:00,84.79,84.9,84.64,84.8,44428.0,84.4212,84.5307,84.2719,84.4312,44428.0
2018-11-07 12:15:00,84.76,84.8,84.53,84.54,23008.0,84.3914,84.4312,84.1624,84.1723,23008.0
2018-11-07 12:20:00,84.53,84.71,84.51,84.71,19935.0,84.1624,84.3416,84.1424,84.3416,19935.0
2018-11-07 12:25:00,84.74,84.92,84.7,84.82,44586.0,84.3714,84.5507,84.3316,84.4511,44586.0
2018-11-07 12:30:00,84.81,85.01,84.7,85.01,23592.0,84.4411,84.6403,84.3316,84.6403,23592.0
2018-11-07 12:35:00,85.01,85.11,84.94,85.05,41733.0,84.6403,84.7398,84.5706,84.6801,41733.0
2018-11-07 12:40:00,85.04,85.09,84.82,84.82,26214.0,84.6701,84.7199,84.4511,84.4511,26214.0
2018-11-07 12:45:00,84.82,84.97,84.78,84.93,18552.0,84.4511,84.6004,84.4113,84.5606,18552.0
2018-11-07 12:50:00,84.94,85.03,84.86,84.86,23875.0,84.5706,84.6602,84.4909,84.4909,23875.0
2018-11-07 12:55:00,84.87,84.97,84.79,84.84,21079.0,84.5009,84.6004,84.4212,84.471,21079.0
2018-11-07 13:00:00,84.85,85.0,84.83,84.85,13822.0,84.481,84.6303,84.4611,84.481,13822.0
2018-11-07 13:05:00,84.84,84.88,84.77,84.88,14010.0,84.471,84.5108,84.4013,84.5108,14010.0
2018-11-07 13:10:00,84.87,84.87,84.7,84.7,15663.0,84.5009,84.5009,84.3316,84.3316,15663.0
2018-11-07 13:15:00,84.71,84.87,84.69,84.82,61609.0,84.3416,84.5009,84.3217,84.4511,61609.0
2018-11-07 13:20:00,84.82,84.86,84.75,84.77,38821.0,84.4511,84.4909,84.3814,84.4013,38821.0
2018-11-07 13:25:00,84.78,84.95,84.78,84.89,41685.0,84.4113,84.5805,84.4113,84.5208,41685.0
2018-11-07 13:30:00,84.87,84.88,84.72,84.72,15377.0,84.5009,84.5108,84.3515,84.3515,15377.0
2018-11-07 13:35:00,84.75,84.78,84.71,84.73,19425.0,84.3814,84.4113,84.3416,84.3615,19425.0
2018-11-07 13:40:00,84.74,84.86,84.59,84.64,18099.0,84.3714,84.4909,84.2221,84.2719,18099.0
2018-11-07 13:45:00,84.64,84.64,84.44,84.5,26327.0,84.2719,84.2719,84.0727,84.1325,26327.0
2018-11-07 13:50:00,84.46,84.54,84.41,84.41,13337.0,84.0927,84.1723,84.0429,84.0429,13337.0
2018-11-07 13:55:00,84.41,84.53,84.41,84.53,17354.0,84.0429,84.1624,84.0429,84.1624,17354.0
2018-11-07 14:00:00,84.54,84.77,84.51,84.72,33816.0,84.1723,84.4013,84.1424,84.3515,33816.0
2018-11-07 14:05:00,84.72,84.75,84.59,84.64,18244.0,84.3515,84.3814,84.2221,84.2719,18244.0
2018-11-07 14:10:00,84.67,84.8,84.6,84.62,18885.0,84.3017,84.4312,84.2321,84.252,18885.0
2018-11-07 14:15:00,84.63,84.69,84.48,84.49,19396.0,84.2619,84.3217,84.1126,84.1225,19396.0
2018-11-07 14:20:00,84.51,84.61,84.48,84.54,46175.0,84.1424,84.242,84.1126,84.1723,46175.0
2018-11-07 14:25:00,84.53,84.73,84.51,84.67,22365.0,84.1624,84.3615,84.1424,84.3017,22365.0
2018-11-07 14:30:00,84.64,84.85,84.64,84.78,41015.0,84.2719,84.481,84.2719,84.4113,41015.0
2018-11-07 14:35:00,84.8,84.91,84.75,84.87,40310.0,84.4312,84.5407,84.3814,84.5009,40310.0
2018-11-07 14:40:00,84.89,85.04,84.85,84.92,34886.0,84.5208,84.6701,84.481,84.5507,34886.0
2018-11-07 14:45:00,84.92,85.03,84.83,84.92,93507.0,84.5507,84.6602,84.4611,84.5507,93507.0
2018-11-07 14:50:00,84.91,85.02,84.75,84.84,131856.0,84.5407,84.6502,84.3814,84.471,131856.0
2018-11-07 14:55:00,84.82,84.88,84.73,84.84,25365.0,84.4511,84.5108,84.3615,84.471,25365.0
2018-11-07 15:00:00,84.83,85.0,84.78,84.91,51401.0,84.4611,84.6303,84.4113,84.5407,51401.0
2018-11-07 15:05:00,84.92,85.06,84.83,84.86,23299.0,84.5507,84.6901,84.4611,84.4909,23299.0
2018-11-07 15:10:00,84.85,85.03,84.82,84.99,84474.0,84.481,84.6602,84.4511,84.6204,84474.0
2018-11-07 15:15:00,85.0,85.05,84.82,84.84,83458.0,84.6303,84.6801,84.4511,84.471,83458.0
2018-11-07 15:20:00,84.84,84.89,84.76,84.79,42054.0,84.471,84.5208,84.3914,84.4212,42054.0
2018-11-07 15:25:00,84.81,85.01,84.8,84.95,51713.0,84.4411,84.6403,84.4312,84.5805,51713.0
2018-11-07 15:30:00,84.95,85.06,84.86,85.02,79647.0,84.5805,84.6901,84.4909,84.6502,79647.0
2018-11-07 15:35:00,85.03,85.04,84.86,84.92,50453.0,84.6602,84.6701,84.4909,84.5507,50453.0
2018-11-07 15:40:00,84.92,84.94,84.78,84.83,60056.0,84.5507,84.5706,84.4113,84.4611,60056.0
2018-11-07 15:45:00,84.82,84.86,84.72,84.74,68457.0,84.4511,84.4909,84.3515,84.3714,68457.0
2018-11-07 15:50:00,84.74,84.85,84.69,84.84,67859.0,84.3714,84.481,84.3217,84.471,67859.0
2018-11-07 15:55:00,84.85,85.36,84.85,85.34,459240.0,84.481,84.9887,84.481,84.9688,459240.0
2018-11-08 09:30:00,85.0,85.29,84.7,84.81,141583.0,84.6303,84.9191,84.3316,84.4411,141583.0
2018-11-08 09:35:00,84.79,84.99,84.55,84.6,89585.0,84.4212,84.6204,84.1823,84.2321,89585.0
2018-11-08 09:40:00,84.55,85.01,84.53,85.0,52787.0,84.1823,84.6403,84.1624,84.6303,52787.0
2018-11-08 09:45:00,85.09,85.53,85.07,85.42,58724.0,84.7199,85.158,84.7,85.0485,58724.0
2018-11-08 09:50:00,85.43,85.5,85.23,85.49,134100.0,85.0584,85.1281,84.8593,85.1182,134100.0
2018-11-08 09:55:00,85.46,85.87,85.46,85.73,56632.0,85.0883,85.4965,85.0883,85.3571,56632.0
2018-11-08 10:00:00,85.72,85.87,85.41,85.51,24019.0,85.3472,85.4965,85.0385,85.1381,24019.0
2018-11-08 10:05:00,85.48,85.53,84.71,84.72,79998.0,85.1082,85.158,84.3416,84.3515,79998.0
2018-11-08 10:10:00,84.72,84.97,84.68,84.77,46362.0,84.3515,84.6004,84.3117,84.4013,46362.0
2018-11-08 10:15:00,84.77,85.05,84.77,84.98,17069.0,84.4013,84.6801,84.4013,84.6104,17069.0
2018-11-08 10:20:00,84.97,85.16,84.82,84.82,48541.0,84.6004,84.7896,84.4511,84.4511,48541.0
2018-11-08 10:25:00,84.88,85.09,84.8,85.06,26345.0,84.5108,84.7199,84.4312,84.6901,26345.0
2018-11-08 10:30:00,85.01,85.39,84.99,85.27,55734.0,84.6403,85.0186,84.6204,84.8991,55734.0
2018-11-08 10:35:00,85.27,85.36,84.96,85.06,83162.0,84.8991,84.9887,84.5905,84.6901,83162.0
2018-11-08 10:40:00,85.04,85.17,84.98,85.0,67758.0,84.6701,84.7996,84.6104,84.6303,67758.0
2018-11-08 10:45:00,84.97,85.0,84.8,84.88,119853.0,84.6004,84.6303,84.4312,84.5108,119853.0
2018-11-08 10:50:00,84.9,85.2,84.9,85.13,33806.0,84.5307,84.8294,84.5307,84.7597,33806.0
2018-11-08 10:55:00,85.14,85.34,85.08,85.25,65810.0,84.7697,84.9688,84.71,84.8792,65810.0
2018-11-08 11:00:00,85.27,85.55,85.21,85.49,51493.0,84.8991,85.1779,84.8394,85.1182,51493.0
2018-11-08 11:05:00,85.47,85.69,85.44,85.69,42151.0,85.0983,85.3173,85.0684,85.3173,42151.0
2018-11-08 11:10:00,85.66,85.66,85.3,85.33,47894.0,85.2874,85.2874,84.929,84.9589,47894.0
2018-11-08 11:15:00,85.29,85.4,85.21,85.26,21023.0,84.9191,85.0286,84.8394,84.8892,21023.0
2018-11-08 11:20:00,85.31,85.31,84.96,84.98,11582.0,84.939,84.939,84.5905,84.6104,11582.0
2018-11-08 11:25:00,85.04,85.33,85.0,85.28,28900.0,84.6701,84.9589,84.6303,84.9091,28900.0
2018-11-08 11:30:00,85.26,85.37,85.16,85.31,18678.0,84.8892,84.9987,84.7896,84.939,18678.0
2018-11-08 11:35:00,85.28,85.37,85.07,85.1,28489.0,84.9091,84.9987,84.7,84.7299,28489.0
2018-11-08 11:40:00,85.13,85.3,85.04,85.06,13126.0,84.7597,84.929,84.6701,84.6901,13126.0
2018-11-08 11:45:00,85.08,85.08,84.94,84.95,23632.0,84.71,84.71,84.5706,84.5805,23632.0
2018-11-08 11:50:00,84.97,85.07,84.91,84.96,90921.0,84.6004,84.7,84.5407,84.5905,90921.0
2018-11-08 11:55:00,84.97,85.07,84.95,84.97,17492.0,84.6004,84.7,84.5805,84.6004,17492.0
2018-11-08 12:00:00,84.94,85.05,84.92,85.03,49485.0,84.5706,84.6801,84.5507,84.6602,49485.0
2018-11-08 12:05:00,85.04,85.29,85.04,85.13,14569.0,84.6701,84.9191,84.6701,84.7597,14569.0
2018-11-08 12:10:00,85.11,85.32,85.11,85.24,6244.0,84.7398,84.9489,84.7398,84.8693,6244.0
2018-11-08 12:15:00,85.23,85.36,85.19,85.35,25283.0,84.8593,84.9887,84.8195,84.9788,25283.0
2018-11-08 12:20:00,85.35,85.45,85.3,85.34,18780.0,84.9788,85.0784,84.929,84.9688,18780.0
2018-11-08 12:25:00,85.33,85.37,85.19,85.19,22764.0,84.9589,84.9987,84.8195,84.8195,22764.0
2018-11-08 12:30:00,85.15,85.21,85.11,85.16,26026.0,84.7797,84.8394,84.7398,84.7896,26026.0
2018-11-08 12:35:00,85.2,85.2,85.05,85.06,6856.0,84.8294,84.8294,84.6801,84.6901,6856.0
2018-11-08 12:40:00,85.1,85.12,85.04,85.07,10917.0,84.7299,84.7498,84.6701,84.7,10917.0
2018-11-08 12:45:00,85.05,85.12,84.91,84.94,30220.0,84.6801,84.7498,84.5407,84.5706,30220.0
2018-11-08 12:50:00,84.94,85.02,84.91,85.01,68933.0,84.5706,84.6502,84.5407,84.6403,68933.0
2018-11-08 12:55:00,85.02,85.06,84.93,84.95,14593.0,84.6502,84.6901,84.5606,84.5805,14593.0
2018-11-08 13:00:00,84.92,85.06,84.91,84.95,27805.0,84.5507,84.6901,84.5407,84.5805,27805.0
2018-11-08 13:05:00,84.93,84.97,84.91,84.96,16308.0,84.5606,84.6004,84.5407,84.5905,16308.0
2018-11-08 13:10:00,84.95,85.0,84.9,84.97,17488.0,84.5805,84.6303,84.5307,84.6004,17488.0
2018-11-08 13:15:00,84.99,85.01,84.93,84.95,4587.0,84.6204,84.6403,84.5606,84.5805,4587.0
2018-11-08 13:20:00,84.91,84.99,84.87,84.99,75199.0,84.5407,84.6204,84.5009,84.6204,75199.0
2018-11-08 13:25:00,84.96,85.03,84.81,84.81,42007.0,84.5905,84.6602,84.4411,84.4411,42007.0
2018-11-08 13:30:00,84.79,84.81,84.71,84.79,28858.0,84.4212,84.4411,84.3416,84.4212,28858.0
2018-11-08 13:35:00,84.8,84.86,84.77,84.77,29625.0,84.4312,84.4909,84.4013,84.4013,29625.0
2018-11-08 13:40:00,84.8,85.01,84.77,84.91,64801.0,84.4312,84.6403,84.4013,84.5407,64801.0
2018-11-08 13:45:00,84.87,85.02,84.82,84.86,38625.0,84.5009,84.6502,84.4511,84.4909,38625.0
2018-11-08 13:50:00,84.87,84.91,84.78,84.85,13310.0,84.5009,84.5407,84.4113,84.481,13310.0
2018-11-08 13:55:00,84.89,85.1,84.83,84.98,8082.0,84.5208,84.7299,84.4611,84.6104,8082.0
2018-11-08 14:00:00,85.01,85.09,84.61,84.69,25768.0,84.6403,84.7199,84.242,84.3217,25768.0
2018-11-08 14:05:00,84.67,85.2,84.67,85.18,95079.0,84.3017,84.8294,84.3017,84.8095,95079.0
2018-11-08 14:10:00,85.18,85.19,84.98,85.1,25100.0,84.8095,84.8195,84.6104,84.7299,25100.0
2018-11-08 14:15:00,85.11,85.18,84.87,84.96,17339.0,84.7398,84.8095,84.5009,84.5905,17339.0
2018-11-08 14:20:00,84.93,85.03,84.9,84.91,14833.0,84.5606,84.6602,84.5307,84.5407,14833.0
2018-11-08 14:25:00,84.9,84.9,84.61,84.61,19013.0,84.5307,84.5307,84.242,84.242,19013.0
2018-11-08 14:30:00,84.61,84.67,84.48,84.61,21583.0,84.242,84.3017,84.1126,84.242,21583.0
2018-11-08 14:35:00,84.56,84.69,84.46,84.46,22028.0,84.1922,84.3217,84.0927,84.0927,22028.0
2018-11-08 14:40:00,84.46,84.46,84.13,84.17,49403.0,84.0927,84.0927,83.7641,83.8039,49403.0
2018-11-08 14:45:00,84.17,84.53,84.14,84.5,42936.0,83.8039,84.1624,83.7741,84.1325,42936.0
2018-11-08 14:50:00,84.51,84.51,84.31,84.44,18312.0,84.1424,84.1424,83.9433,84.0727,18312.0
2018-11-08 14:55:00,84.42,84.5,84.29,84.39,14889.0,84.0528,84.1325,83.9234,84.023,14889.0
2018-11-08 15:00:00,84.38,84.38,84.21,84.29,23892.0,84.013,84.013,83.8437,83.9234,23892.0
2018-11-08 15:05:00,84.27,84.49,84.27,84.47,18488.0,83.9035,84.1225,83.9035,84.1026,18488.0
2018-11-08 15:10:00,84.45,84.49,84.33,84.44,18196.0,84.0827,84.1225,83.9632,84.0727,18196.0
2018-11-08 15:15:00,84.44,84.54,84.31,84.4,23958.0,84.0727,84.1723,83.9433,84.0329,23958.0
2018-11-08 15:20:00,84.37,84.46,84.31,84.37,40270.0,84.0031,84.0927,83.9433,84.0031,40270.0
2018-11-08 15:25:00,84.36,84.45,84.26,84.27,42817.0,83.9931,84.0827,83.8935,83.9035,42817.0
2018-11-08 15:30:00,84.28,84.42,84.25,84.3,40012.0,83.9134,84.0528,83.8836,83.9334,40012.0
2018-11-08 15:35:00,84.29,84.34,84.06,84.21,30944.0,83.9234,83.9732,83.6944,83.8437,30944.0
2018-11-08 15:40:00,84.23,84.23,84.07,84.09,57856.0,83.8637,83.8637,83.7044,83.7243,57856.0
2018-11-08 15:45:00,84.07,84.23,84.05,84.11,58039.0,83.7044,83.8637,83.6844,83.7442,58039.0
2018-11-08 15:50:00,84.11,84.29,84.09,84.13,52359.0,83.7442,83.9234,83.7243,83.7641,52359.0
2018-11-08 15:55:00,84.14,84.29,84.13,84.21,394277.0,83.7741,83.9234,83.7641,83.8437,394277.0
2018-11-09 09:30:00,83.3,83.45,83.06,83.27,104825.0,82.9377,83.0871,82.6988,82.9078,104825.0
2018-11-09 09:35:00,83.29,83.41,82.63,82.63,74903.0,82.9278,83.0472,82.2706,82.2706,74903.0
2018-11-09 09:40:00,82.61,82.79,82.15,82.29,121379.0,82.2507,82.4299,81.7927,81.9321,121379.0
2018-11-09 09:45:00,82.27,82.54,82.19,82.34,61292.0,81.9122,82.181,81.8325,81.9819,61292.0
2018-11-09 09:50:00,82.34,82.77,82.33,82.75,44637.0,81.9819,82.41,81.9719,82.3901,44637.0
2018-11-09 09:55:00,82.67,82.8,82.41,82.61,46931.0,82.3104,82.4399,82.0516,82.2507,46931.0
2018-11-09 10:00:00,82.64,82.67,82.33,82.33,44005.0,82.2806,82.3104,81.9719,81.9719,44005.0
2018-11-09 10:05:00,82.37,82.45,81.96,81.96,37965.0,82.0118,82.0914,81.6035,81.6035,37965.0
2018-11-09 10:10:00,81.97,82.06,81.83,81.93,68779.0,81.6135,81.7031,81.4741,81.5737,68779.0
2018-11-09 10:15:00,81.96,82.17,81.83,81.87,56581.0,81.6035,81.8126,81.4741,81.5139,56581.0
2018-11-09 10:20:00,81.87,81.91,81.73,81.9,53535.0,81.5139,81.5538,81.3745,81.5438,53535.0
2018-11-09 10:25:00,81.93,82.24,81.77,82.21,45690.0,81.5737,81.8823,81.4144,81.8524,45690.0
2018-11-09 10:30:00,82.23,82.27,82.13,82.27,66557.0,81.8724,81.9122,81.7728,81.9122,66557.0
2018-11-09 10:35:00,82.29,82.64,82.26,82.63,59038.0,81.9321,82.2806,81.9022,82.2706,59038.0
2018-11-09 10:40:00,82.63,82.75,82.45,82.46,41606.0,82.2706,82.3901,82.0914,82.1014,41606.0
2018-11-09 10:45:00,82.47,82.56,82.27,82.33,20164.0,82.1113,82.2009,81.9122,81.9719,20164.0
2018-11-09 10:50:00,82.33,82.39,82.16,82.23,38783.0,81.9719,82.0317,81.8027,81.8724,38783.0
2018-11-09 10:55:00,82.25,82.45,82.17,82.4,27532.0,81.8923,82.0914,81.8126,82.0416,27532.0
2018-11-09 11:00:00,82.42,82.55,82.33,82.36,19659.0,82.0615,82.191,81.9719,82.0018,19659.0
2018-11-09 11:05:00,82.31,82.31,81.97,82.07,21857.0,81.952,81.952,81.6135,81.7131,21857.0
2018-11-09 11:10:00,82.08,82.32,82.0,82.01,42341.0,81.723,81.962,81.6434,81.6533,42341.0
2018-11-09 11:15:00,82.01,82.11,81.99,82.02,17427.0,81.6533,81.7529,81.6334,81.6633,17427.0
2018-11-09 11:20:00,82.07,82.31,81.99,82.28,23660.0,81.7131,81.952,81.6334,81.9221,23660.0
2018-11-09 11:25:00,82.29,82.3,82.13,82.22,17006.0,81.9321,81.9421,81.7728,81.8624,17006.0
2018-11-09 11:30:00,82.21,82.44,82.15,82.23,27084.0,81.8524,82.0814,81.7927,81.8724,27084.0
2018-11-09 11:35:00,82.22,82.25,81.94,82.2,36216.0,81.8624,81.8923,81.5836,81.8425,36216.0
2018-11-09 11:40:00,82.15,82.15,82.01,82.06,16396.0,81.7927,81.7927,81.6533,81.7031,16396.0
2018-11-09 11:45:00,82.02,82.08,81.56,81.65,73284.0,81.6633,81.723,81.2053,81.2949,73284.0
2018-11-09 11:50:00,81.65,81.67,81.47,81.52,61048.0,81.2949,81.3148,81.1157,81.1654,61048.0
2018-11-09 11:55:00,81.5,81.5,81.3,81.32,97991.0,81.1455,81.1455,80.9464,80.9663,97991.0
2018-11-09 12:00:00,81.32,81.56,81.31,81.51,40649.0,80.9663,81.2053,80.9564,81.1555,40649.0
2018-11-09 12:05:00,81.49,81.7,81.49,81.7,30842.0,81.1356,81.3447,81.1356,81.3447,30842.0
2018-11-09 12:10:00,81.68,81.69,81.42,81.45,24824.0,81.3248,81.3347,81.0659,81.0958,24824.0
2018-11-09 12:15:00,81.44,81.46,81.28,81.4,32645.0,81.0858,81.1057,80.9265,81.046,32645.0
2018-11-09 12:20:00,81.36,81.45,81.3,81.38,136453.0,81.0061,81.0958,80.9464,81.0261,136453.0
2018-11-09 12:25:00,81.38,81.52,81.19,81.19,48106.0,81.0261,81.1654,80.8369,80.8369,48106.0
2018-11-09 12:30:00,81.18,81.47,81.13,81.25,112142.0,80.8269,81.1157,80.7771,80.8966,112142.0
2018-11-09 12:35:00,81.22,81.36,81.22,81.3,21186.0,80.8668,81.0061,80.8668,80.9464,21186.0
2018-11-09 12:40:00,81.3,81.39,81.21,81.3,20823.0,80.9464,81.036,80.8568,80.9464,20823.0
2018-11-09 12:45:00,81.26,81.29,81.19,81.26,74465.0,80.9066,80.9364,80.8369,80.9066,74465.0
2018-11-09 12:50:00,81.25,81.26,81.15,81.23,34558.0,80.8966,80.9066,80.7971,80.8767,34558.0
2018-11-09 12:55:00,81.21,81.23,81.02,81.13,28761.0,80.8568,80.8767,80.6676,80.7771,28761.0
2018-11-09 13:00:00,81.11,81.25,81.02,81.22,93200.0,80.7572,80.8966,80.6676,80.8668,93200.0
2018-11-09 13:05:00,81.21,81.42,81.2,81.4,21232.0,80.8568,81.0659,80.8468,81.046,21232.0
2018-11-09 13:10:00,81.41,81.47,81.11,81.13,31687.0,81.0559,81.1157,80.7572,80.7771,31687.0
2018-11-09 13:15:00,81.13,81.14,81.02,81.05,64630.0,80.7771,80.7871,80.6676,80.6975,64630.0
2018-11-09 13:20:00,81.05,81.08,80.97,81.02,35926.0,80.6975,80.7274,80.6178,80.6676,35926.0
2018-11-09 13:25:00,80.99,81.01,80.89,81.0,24094.0,80.6378,80.6577,80.5382,80.6477,24094.0
2018-11-09 13:30:00,81.0,81.0,80.78,80.88,32144.0,80.6477,80.6477,80.4287,80.5282,32144.0
2018-11-09 13:35:00,80.85,80.89,80.7,80.71,38131.0,80.4984,80.5382,80.349,80.359,38131.0
2018-11-09 13:40:00,80.71,80.84,80.67,80.75,40782.0,80.359,80.4884,80.3191,80.3988,40782.0
2018-11-09 13:45:00,80.74,80.74,80.5,80.51,97379.0,80.3888,80.3888,80.1499,80.1598,97379.0
2018-11-09 13:50:00,80.53,80.53,80.41,80.43,49846.0,80.1798,80.1798,80.0603,80.0802,49846.0
2018-11-09 13:55:00,80.43,80.66,80.42,80.57,76517.0,80.0802,80.3092,80.0702,80.2196,76517.0
2018-11-09 14:00:00,80.56,80.76,80.55,80.7,79313.0,80.2096,80.4088,80.1997,80.349,79313.0
2018-11-09 14:05:00,80.7,80.79,80.5,80.52,71212.0,80.349,80.4386,80.1499,80.1698,71212.0
2018-11-09 14:10:00,80.52,80.65,80.48,80.65,29431.0,80.1698,80.2992,80.13,80.2992,29431.0
2018-11-09 14:15:00,80.64,80.65,80.43,80.44,68894.0,80.2893,80.2992,80.0802,80.0901,68894.0
2018-11-09 14:20:00,80.43,80.46,80.31,80.45,71392.0,80.0802,80.1101,79.9607,80.1001,71392.0
2018-11-09 14:25:00,80.45,80.57,80.37,80.43,105631.0,80.1001,80.2196,80.0205,80.0802,105631.0
2018-11-09 14:30:00,80.42,80.69,80.39,80.69,106122.0,80.0702,80.3391,80.0404,80.3391,106122.0
2018-11-09 14:35:00,80.69,80.73,80.55,80.55,65806.0,80.3391,80.3789,80.1997,80.1997,65806.0
2018-11-09 14:40:00,80.56,80.81,80.55,80.77,59108.0,80.2096,80.4585,80.1997,80.4187,59108.0
2018-11-09 14:45:00,80.77,80.94,80.77,80.87,65131.0,80.4187,80.588,80.4187,80.5183,65131.0
2018-11-09 14:50:00,80.87,81.09,80.85,81.04,48839.0,80.5183,80.7373,80.4984,80.6875,48839.0
2018-11-09 14:55:00,81.03,81.3,81.02,81.03,48657.0,80.6776,80.9464,80.6676,80.6776,48657.0
2018-11-09 15:00:00,81.05,81.17,80.96,81.0,33950.0,80.6975,80.817,80.6079,80.6477,33950.0
2018-11-09 15:05:00,81.0,81.13,80.88,81.05,27064.0,80.6477,80.7771,80.5282,80.6975,27064.0
2018-11-09 15:10:00,81.06,81.14,80.87,81.08,33674.0,80.7074,80.7871,80.5183,80.7274,33674.0
2018-11-09 15:15:00,81.1,81.15,80.9,81.09,36640.0,80.7473,80.7971,80.5481,80.7373,36640.0
2018-11-09 15:20:00,81.08,81.25,80.93,81.12,60014.0,80.7274,80.8966,80.578,80.7672,60014.0
2018-11-09 15:25:00,81.12,81.37,81.11,81.25,144414.0,80.7672,81.0161,80.7572,80.8966,144414.0
2018-11-09 15:30:00,81.27,81.43,81.23,81.4,86003.0,80.9165,81.0758,80.8767,81.046,86003.0
2018-11-09 15:35:00,81.36,81.44,81.25,81.33,69408.0,81.0061,81.0858,80.8966,80.9763,69408.0
2018-11-09 15:40:00,81.33,81.45,81.19,81.44,93392.0,80.9763,81.0958,80.8369,81.0858,93392.0
2018-11-09 15:45:00,81.44,81.5,80.96,81.05,185263.0,81.0858,81.1455,80.6079,80.6975,185263.0
2018-11-09 15:50:00,81.05,81.11,80.96,81.09,99330.0,80.6975,80.7572,80.6079,80.7373,99330.0
2018-11-09 15:55:00,81.09,81.1,80.73,80.77,608166.0,80.7373,80.7473,80.3789,80.4187,608166.0
2018-11-12 09:30:00,80.52,80.78,80.01,80.02,107743.0,80.1698,80.4287,79.662,79.672,107743.0
2018-11-12 09:35:00,80.04,80.08,79.26,79.31,188839.0,79.6919,79.7317,78.9153,78.9651,188839.0
2018-11-12 09:40:00,79.29,79.44,79.18,79.3,101930.0,78.9451,79.0945,78.8356,78.9551,101930.0
2018-11-12 09:45:00,79.3,79.44,79.0,79.04,63623.0,78.9551,79.0945,78.6564,78.6962,63623.0
2018-11-12 09:50:00,79.02,79.09,78.59,78.64,89180.0,78.6763,78.746,78.2482,78.298,89180.0
2018-11-12 09:55:00,78.65,78.8,78.24,78.27,96208.0,78.3079,78.4573,77.8997,77.9296,96208.0
2018-11-12 10:00:00,78.27,78.29,77.89,77.91,142313.0,77.9296,77.9495,77.5512,77.5711,142313.0
2018-11-12 10:05:00,77.9,78.36,77.77,78.36,120363.0,77.5612,78.0192,77.4318,78.0192,120363.0
2018-11-12 10:10:00,78.34,78.64,78.31,78.54,89035.0,77.9993,78.298,77.9694,78.1984,89035.0
2018-11-12 10:15:00,78.51,78.77,78.21,78.23,65309.0,78.1685,78.4274,77.8698,77.8898,65309.0
2018-11-12 10:20:00,78.23,78.67,78.05,78.67,115024.0,77.8898,78.3278,77.7105,78.3278,115024.0
2018-11-12 10:25:00,78.61,79.09,78.61,78.91,118807.0,78.2681,78.746,78.2681,78.5668,118807.0
2018-11-12 10:30:00,78.8,78.86,78.41,78.49,50043.0,78.4573,78.517,78.069,78.1486,50043.0
2018-11-12 10:35:00,78.46,78.79,78.46,78.62,58100.0,78.1188,78.4473,78.1188,78.2781,58100.0
2018-11-12 10:40:00,78.63,78.68,78.46,78.47,25305.0,78.288,78.3378,78.1188,78.1287,25305.0
2018-11-12 10:45:00,78.46,78.53,78.37,78.48,93629.0,78.1188,78.1885,78.0291,78.1387,93629.0
2018-11-12 10:50:00,78.47,78.54,78.3,78.31,39437.0,78.1287,78.1984,77.9595,77.9694,39437.0
2018-11-12 10:55:00,78.31,78.36,77.91,77.91,95888.0,77.9694,78.0192,77.5711,77.5711,95888.0
2018-11-12 11:00:00,77.93,77.96,77.69,77.76,50537.0,77.5911,77.6209,77.3521,77.4218,50537.0
2018-11-12 11:05:00,77.76,78.04,77.63,78.04,149628.0,77.4218,77.7006,77.2924,77.7006,149628.0
2018-11-12 11:10:00,77.99,78.03,77.67,77.71,54637.0,77.6508,77.6906,77.3322,77.372,54637.0
2018-11-12 11:15:00,77.7,77.7,77.42,77.46,75778.0,77.3621,77.3621,77.0833,77.1231,75778.0
2018-11-12 11:20:00,77.48,77.89,77.39,77.8,86762.0,77.143,77.5512,77.0534,77.4616,86762.0
2018-11-12 11:25:00,77.82,77.92,77.41,77.42,63563.0,77.4815,77.5811,77.0733,77.0833,63563.0
2018-11-12 11:30:00,77.4,77.66,77.35,77.59,75988.0,77.0634,77.3222,77.0136,77.2525,75988.0
2018-11-12 11:35:00,77.6,77.98,77.6,77.88,29860.0,77.2625,77.6408,77.2625,77.5413,29860.0
2018-11-12 11:40:00,77.89,78.04,77.7,77.75,137721.0,77.5512,77.7006,77.3621,77.4118,137721.0
2018-11-12 11:45:00,77.76,78.01,77.73,77.87,60916.0,77.4218,77.6707,77.3919,77.5313,60916.0
2018-11-12 11:50:00,77.88,77.92,77.61,77.81,96911.0,77.5413,77.5811,77.2725,77.4716,96911.0
2018-11-12 11:55:00,77.82,78.31,77.79,78.31,81104.0,77.4815,77.9694,77.4517,77.9694,81104.0
2018-11-12 12:00:00,78.32,78.45,78.2,78.43,108957.0,77.9794,78.1088,77.8599,78.0889,108957.0
2018-11-12 12:05:00,78.43,78.71,78.42,78.64,53413.0,78.0889,78.3677,78.0789,78.298,53413.0
2018-11-12 12:10:00,78.65,78.68,78.35,78.43,134743.0,78.3079,78.3378,78.0092,78.0889,134743.0
2018-11-12 12:15:00,78.4,78.69,78.33,78.43,60470.0,78.059,78.3478,77.9893,78.0889,60470.0
2018-11-12 12:20:00,78.4,78.49,78.29,78.35,64454.0,78.059,78.1486,77.9495,78.0092,64454.0
2018-11-12 12:25:00,78.35,78.52,78.27,78.4,36164.0,78.0092,78.1785,77.9296,78.059,36164.0
2018-11-12 12:30:00,78.37,78.38,78.05,78.05,34677.0,78.0291,78.0391,77.7105,77.7105,34677.0
2018-11-12 12:35:00,78.05,78.3,78.0,78.14,123492.0,77.7105,77.9595,77.6608,77.8001,123492.0
2018-11-12 12:40:00,78.14,78.23,77.97,78.0,66320.0,77.8001,77.8898,77.6309,77.6608,66320.0
2018-11-12 12:45:00,78.01,78.06,77.9,78.0,73494.0,77.6707,77.7205,77.5612,77.6608,73494.0
2018-11-12 12:50:00,77.97,78.0,77.71,77.73,61912.0,77.6309,77.6608,77.372,77.3919,61912.0
2018-11-12 12:55:00,77.73,77.84,77.6,77.63,100022.0,77.3919,77.5015,77.2625,77.2924,100022.0
2018-11-12 13:00:00,77.63,77.76,77.63,77.72,65260.0,77.2924,77.4218,77.2924,77.382,65260.0
2018-11-12 13:05:00,77.72,77.73,77.5,77.61,105283.0,77.382,77.3919,77.1629,77.2725,105283.0
2018-11-12 13:10:00,77.63,77.67,77.48,77.51,20272.0,77.2924,77.3322,77.143,77.1729,20272.0
2018-11-12 13:15:00,77.52,77.59,77.44,77.5,59994.0,77.1828,77.2525,77.1032,77.1629,59994.0
2018-11-12 13:20:00,77.48,77.61,77.47,77.57,49129.0,77.143,77.2725,77.1331,77.2326,49129.0
2018-11-12 13:25:00,77.57,77.87,77.57,77.75,45521.0,77.2326,77.5313,77.2326,77.4118,45521.0
2018-11-12 13:30:00,77.73,77.81,77.67,77.77,31393.0,77.3919,77.4716,77.3322,77.4318,31393.0
2018-11-12 13:35:00,77.76,77.79,77.63,77.63,43300.0,77.4218,77.4517,77.2924,77.2924,43300.0
2018-11-12 13:40:00,77.63,77.71,77.55,77.62,36464.0,77.2924,77.372,77.2127,77.2824,36464.0
2018-11-12 13:45:00,77.6,77.81,77.45,77.79,58996.0,77.2625,77.4716,77.1132,77.4517,58996.0
2018-11-12 13:50:00,77.8,78.24,77.77,78.06,108558.0,77.4616,77.8997,77.4318,77.7205,108558.0
2018-11-12 13:55:00,78.06,78.24,78.06,78.2,39361.0,77.7205,77.8997,77.7205,77.8599,39361.0
2018-11-12 14:00:00,78.18,78.39,78.07,78.38,38577.0,77.84,78.0491,77.7305,78.0391,38577.0
2018-11-12 14:05:00,78.37,78.51,78.34,78.46,48945.0,78.0291,78.1685,77.9993,78.1188,48945.0
2018-11-12 14:10:00,78.49,78.93,78.43,78.78,78185.0,78.1486,78.5867,78.0889,78.4374,78185.0
2018-11-12 14:15:00,78.78,79.01,78.68,78.98,39345.0,78.4374,78.6664,78.3378,78.6365,39345.0
2018-11-12 14:20:00,78.99,79.01,78.72,78.72,38926.0,78.6465,78.6664,78.3776,78.3776,38926.0
2018-11-12 14:25:00,78.73,78.73,78.41,78.42,63078.0,78.3876,78.3876,78.069,78.0789,63078.0
2018-11-12 14:30:00,78.41,78.55,78.25,78.29,151597.0,78.069,78.2084,77.9097,77.9495,151597.0
2018-11-12 14:35:00,78.29,78.32,77.98,78.25,62585.0,77.9495,77.9794,77.6408,77.9097,62585.0
2018-11-12 14:40:00,78.2,78.66,78.2,78.57,43275.0,77.8599,78.3179,77.8599,78.2283,43275.0
2018-11-12 14:45:00,78.6,78.96,78.58,78.89,60861.0,78.2581,78.6166,78.2382,78.5469,60861.0
2018-11-12 14:50:00,78.89,78.91,78.58,78.64,33578.0,78.5469,78.5668,78.2382,78.298,33578.0
2018-11-12 14:55:00,78.62,78.62,78.28,78.32,50293.0,78.2781,78.2781,77.9395,77.9794,50293.0
2018-11-12 15:00:00,78.27,78.51,78.27,78.32,37905.0,77.9296,78.1685,77.9296,77.9794,37905.0
2018-11-12 15:05:00,78.28,78.35,78.12,78.2,38323.0,77.9395,78.0092,77.7802,77.8599,38323.0
2018-11-12 15:10:00,78.19,78.3,78.03,78.26,36904.0,77.8499,77.9595,77.6906,77.9196,36904.0
2018-11-12 15:15:00,78.26,78.3,78.07,78.24,48641.0,77.9196,77.9595,77.7305,77.8997,48641.0
2018-11-12 15:20:00,78.24,78.43,78.11,78.28,92361.0,77.8997,78.0889,77.7703,77.9395,92361.0
2018-11-12 15:25:00,78.28,78.33,78.13,78.21,83850.0,77.9395,77.9893,77.7902,77.8698,83850.0
2018-11-12 15:30:00,78.21,78.21,77.95,77.96,69511.0,77.8698,77.8698,77.611,77.6209,69511.0
2018-11-12 15:35:00,77.95,78.08,77.92,78.05,48729.0,77.611,77.7404,77.5811,77.7105,48729.0
2018-11-12 15:40:00,78.04,78.21,77.91,78.09,78347.0,77.7006,77.8698,77.5711,77.7504,78347.0
2018-11-12 15:45:00,78.09,78.19,77.96,77.99,192097.0,77.7504,77.8499,77.6209,77.6508,192097.0
2018-11-12 15:50:00,77.98,78.0,77.68,77.7,260948.0,77.6408,77.6608,77.3421,77.3621,260948.0
2018-11-12 15:55:00,77.7,77.72,77.58,77.67,691968.0,77.3621,77.382,77.2426,77.3322,691968.0
2018-11-13 09:30:00,78.17,78.96,78.12,78.91,123724.0,77.83,78.6166,77.7802,78.5668,123724.0
2018-11-13 09:35:00,78.89,79.31,78.74,79.21,151150.0,78.5469,78.9651,78.3975,78.8655,151150.0
2018-11-13 09:40:00,79.2,79.52,78.87,78.89,163095.0,78.8555,79.1741,78.527,78.5469,163095.0
2018-11-13 09:45:00,78.85,79.21,78.72,78.94,73615.0,78.5071,78.8655,78.3776,78.5967,73615.0
2018-11-13 09:50:00,79.0,79.11,78.77,78.99,21191.0,78.6564,78.7659,78.4274,78.6465,21191.0
2018-11-13 09:55:00,79.01,79.01,78.36,78.5,112944.0,78.6664,78.6664,78.0192,78.1586,112944.0
2018-11-13 10:00:00,78.5,78.51,77.94,78.14,74158.0,78.1586,78.1685,77.601,77.8001,74158.0
2018-11-13 10:05:00,78.15,79.07,78.15,78.97,54346.0,77.8101,78.7261,77.8101,78.6265,54346.0
2018-11-13 10:10:00,78.95,79.04,78.54,78.83,55602.0,78.6066,78.6962,78.1984,78.4871,55602.0
2018-11-13 10:15:00,78.79,78.96,78.52,78.84,25619.0,78.4473,78.6166,78.1785,78.4971,25619.0
2018-11-13 10:20:00,78.81,78.82,78.09,78.12,34952.0,78.4672,78.4772,77.7504,77.7802,34952.0
2018-11-13 10:25:00,78.09,78.37,77.92,78.0,32005.0,77.7504,78.0291,77.5811,77.6608,32005.0
2018-11-13 10:30:00,78.0,78.43,77.9,78.36,43803.0,77.6608,78.0889,77.5612,78.0192,43803.0
2018-11-13 10:35:00,78.35,78.58,78.21,78.24,46966.0,78.0092,78.2382,77.8698,77.8997,46966.0
2018-11-13 10:40:00,78.2,78.47,77.97,78.22,41377.0,77.8599,78.1287,77.6309,77.8798,41377.0
2018-11-13 10:45:00,78.23,78.42,78.06,78.15,56487.0,77.8898,78.0789,77.7205,77.8101,56487.0
2018-11-13 10:50:00,78.21,78.31,77.98,78.19,26452.0,77.8698,77.9694,77.6408,77.8499,26452.0
2018-11-13 10:55:00,78.18,78.52,78.17,78.41,32523.0,77.84,78.1785,77.83,78.069,32523.0
2018-11-13 11:00:00,78.37,79.2,78.35,78.99,54116.0,78.0291,78.8555,78.0092,78.6465,54116.0
2018-11-13 11:05:00,78.98,79.08,78.87,79.0,51945.0,78.6365,78.7361,78.527,78.6564,51945.0
2018-11-13 11:10:00,78.97,79.32,78.97,79.19,31187.0,78.6265,78.975,78.6265,78.8456,31187.0
2018-11-13 11:15:00,79.21,79.54,79.12,79.5,62216.0,78.8655,79.1941,78.7759,79.1542,62216.0
2018-11-13 11:20:00,79.53,79.54,79.2,79.26,89931.0,79.1841,79.1941,78.8555,78.9153,89931.0
2018-11-13 11:25:00,79.28,79.51,79.2,79.26,53348.0,78.9352,79.1642,78.8555,78.9153,53348.0
2018-11-13 11:30:00,79.22,79.22,79.1,79.17,14134.0,78.8755,78.8755,78.756,78.8257,14134.0
2018-11-13 11:35:00,79.19,79.37,78.93,78.97,51704.0,78.8456,79.0248,78.5867,78.6265,51704.0
2018-11-13 11:40:00,78.93,79.05,78.89,79.05,6327.0,78.5867,78.7062,78.5469,78.7062,6327.0
2018-11-13 11:45:00,79.06,79.4,79.06,79.4,78439.0,78.7161,79.0547,78.7161,79.0547,78439.0
2018-11-13 11:50:00,79.4,79.44,79.1,79.17,33938.0,79.0547,79.0945,78.756,78.8257,33938.0
2018-11-13 11:55:00,79.17,79.27,79.09,79.19,44198.0,78.8257,78.9252,78.746,78.8456,44198.0
2018-11-13 12:00:00,79.19,79.33,79.08,79.16,20311.0,78.8456,78.985,78.7361,78.8157,20311.0
2018-11-13 12:05:00,79.16,79.16,78.77,78.86,34127.0,78.8157,78.8157,78.4274,78.517,34127.0
2018-11-13 12:10:00,78.87,79.07,78.8,79.06,13151.0,78.527,78.7261,78.4573,78.7161,13151.0
2018-11-13 12:15:00,79.05,79.05,78.82,78.83,47267.0,78.7062,78.7062,78.4772,78.4871,47267.0
2018-11-13 12:20:00,78.82,78.92,78.69,78.85,9417.0,78.4772,78.5768,78.3478,78.5071,9417.0
2018-11-13 12:25:00,78.89,79.01,78.73,78.75,26743.0,78.5469,78.6664,78.3876,78.4075,26743.0
2018-11-13 12:30:00,78.72,78.77,78.57,78.77,32729.0,78.3776,78.4274,78.2283,78.4274,32729.0
2018-11-13 12:35:00,78.71,78.71,78.43,78.5,94439.0,78.3677,78.3677,78.0889,78.1586,94439.0
2018-11-13 12:40:00,78.5,78.56,78.27,78.41,21474.0,78.1586,78.2183,77.9296,78.069,21474.0
2018-11-13 12:45:00,78.4,78.53,78.31,78.47,38260.0,78.059,78.1885,77.9694,78.1287,38260.0
2018-11-13 12:50:00,78.56,78.71,78.48,78.57,14507.0,78.2183,78.3677,78.1387,78.2283,14507.0
2018-11-13 12:55:00,78.52,78.62,78.48,78.48,7075.0,78.1785,78.2781,78.1387,78.1387,7075.0
2018-11-13 13:00:00,78.52,78.73,78.52,78.65,8200.0,78.1785,78.3876,78.1785,78.3079,8200.0
2018-11-13 13:05:00,78.61,78.61,78.39,78.41,19936.0,78.2681,78.2681,78.0491,78.069,19936.0
2018-11-13 13:10:00,78.44,78.48,78.14,78.25,59991.0,78.0988,78.1387,77.8001,77.9097,59991.0
2018-11-13 13:15:00,78.19,78.27,78.07,78.15,52933.0,77.8499,77.9296,77.7305,77.8101,52933.0
2018-11-13 13:20:00,78.16,78.31,78.13,78.24,22383.0,77.8201,77.9694,77.7902,77.8997,22383.0
2018-11-13 13:25:00,78.19,78.19,77.93,78.15,29420.0,77.8499,77.8499,77.5911,77.8101,29420.0
2018-11-13 13:30:00,78.15,78.37,78.08,78.28,19822.0,77.8101,78.0291,77.7404,77.9395,19822.0
2018-11-13 13:35:00,78.28,78.36,78.12,78.29,16540.0,77.9395,78.0192,77.7802,77.9495,16540.0
2018-11-13 13:40:00,78.28,78.3,78.17,78.19,12023.0,77.9395,77.9595,77.83,77.8499,12023.0
2018-11-13 13:45:00,78.17,78.28,77.94,78.01,23853.0,77.83,77.9395,77.601,77.6707,23853.0
2018-11-13 13:50:00,77.95,78.1,77.9,78.03,25181.0,77.611,77.7603,77.5612,77.6906,25181.0
2018-11-13 13:55:00,78.06,78.11,77.97,77.97,13394.0,77.7205,77.7703,77.6309,77.6309,13394.0
2018-11-13 14:00:00,77.97,78.04,77.79,77.84,32066.0,77.6309,77.7006,77.4517,77.5015,32066.0
2018-11-13 14:05:00,77.84,77.94,77.72,77.77,32095.0,77.5015,77.601,77.382,77.4318,32095.0
2018-11-13 14:10:00,77.77,77.9,77.62,77.65,9693.0,77.4318,77.5612,77.2824,77.3123,9693.0
2018-11-13 14:15:00,77.65,77.69,77.5,77.59,48818.0,77.3123,77.3521,77.1629,77.2525,48818.0
2018-11-13 14:20:00,77.6,77.63,77.33,77.55,44845.0,77.2625,77.2924,76.9937,77.2127,44845.0
2018-11-13 14:25:00,77.56,77.68,77.49,77.68,58407.0,77.2227,77.3421,77.153,77.3421,58407.0
2018-11-13 14:30:00,77.67,77.67,77.47,77.55,21374.0,77.3322,77.3322,77.1331,77.2127,21374.0
2018-11-13 14:35:00,77.55,77.72,77.52,77.59,15066.0,77.2127,77.382,77.1828,77.2525,15066.0
2018-11-13 14:40:00,77.57,77.58,77.25,77.29,48170.0,77.2326,77.2426,76.914,76.9538,48170.0
2018-11-13 14:45:00,77.31,77.42,77.23,77.39,53952.0,76.9738,77.0833,76.8941,77.0534,53952.0
2018-11-13 14:50:00,77.38,77.47,77.21,77.37,24060.0,77.0435,77.1331,76.8742,77.0335,24060.0
2018-11-13 14:55:00,77.35,77.45,77.22,77.31,31087.0,77.0136,77.1132,76.8842,76.9738,31087.0
2018-11-13 15:00:00,77.28,77.65,77.2,77.61,23688.0,76.9439,77.3123,76.8642,77.2725,23688.0
2018-11-13 15:05:00,77.64,77.66,77.41,77.53,25431.0,77.3023,77.3222,77.0733,77.1928,25431.0
2018-11-13 15:10:00,77.56,77.6,77.38,77.48,42269.0,77.2227,77.2625,77.0435,77.143,42269.0
2018-11-13 15:15:00,77.45,77.53,77.26,77.4,49353.0,77.1132,77.1928,76.924,77.0634,49353.0
2018-11-13 15:20:00,77.42,77.43,77.24,77.34,86316.0,77.0833,77.0932,76.9041,77.0036,86316.0
2018-11-13 15:25:00,77.34,77.51,77.32,77.41,77768.0,77.0036,77.1729,76.9837,77.0733,77768.0
2018-11-13 15:30:00,77.39,77.44,77.23,77.28,109826.0,77.0534,77.1032,76.8941,76.9439,109826.0
2018-11-13 15:35:00,77.26,77.49,77.25,77.39,98990.0,76.924,77.153,76.914,77.0534,98990.0
2018-11-13 15:40:00,77.38,77.41,77.27,77.39,117861.0,77.0435,77.0733,76.9339,77.0534,117861.0
2018-11-13 15:45:00,77.37,77.47,77.3,77.35,199896.0,77.0335,77.1331,76.9638,77.0136,199896.0
2018-11-13 15:50:00,77.38,77.5,77.36,77.49,151687.0,77.0435,77.1629,77.0235,77.153,151687.0
2018-11-13 15:55:00,77.47,77.47,77.3,77.31,284651.0,77.1331,77.1331,76.9638,76.9738,284651.0
2018-11-14 09:30:00,78.14,78.52,77.95,78.21,80609.0,77.8001,78.1785,77.611,77.8698,80609.0
2018-11-14 09:35:00,78.17,78.5,78.06,78.1,65271.0,77.83,78.1586,77.7205,77.7603,65271.0
2018-11-14 09:40:00,78.05,78.34,78.04,78.28,42968.0,77.7105,77.9993,77.7006,77.9395,42968.0
2018-11-14 09:45:00,78.28,78.31,77.66,77.83,63664.0,77.9395,77.9694,77.3222,77.4915,63664.0
2018-11-14 09:50:00,77.89,78.02,77.0,77.07,100112.0,77.5512,77.6807,76.6651,76.7348,100112.0
2018-11-14 09:55:00,77.07,77.25,76.93,77.11,240521.0,76.7348,76.914,76.5954,76.7746,240521.0
2018-11-14 10:00:00,77.11,77.16,76.61,76.66,110543.0,76.7746,76.8244,76.2768,76.3266,110543.0
2018-11-14 10:05:00,76.71,76.93,76.58,76.58,292793.0,76.3764,76.5954,76.2469,76.2469,292793.0
2018-11-14 10:10:00,76.58,76.61,76.35,76.4,66359.0,76.2469,76.2768,76.0179,76.0677,66359.0
2018-11-14 10:15:00,76.37,76.37,75.01,76.02,358870.0,76.0378,76.0378,74.6838,75.6894,358870.0
2018-11-14 10:20:00,76.04,76.05,75.69,75.72,438638.0,75.7093,75.7192,75.3608,75.3907,438638.0
2018-11-14 10:25:00,75.73,75.74,74.92,75.39,791646.0,75.4006,75.4106,74.5942,75.0621,791646.0
2018-11-14 10:30:00,75.42,75.9,75.24,75.5,371884.0,75.092,75.5699,74.9128,75.1716,371884.0
2018-11-14 10:35:00,75.5,75.5,74.9,74.96,386394.0,75.1716,75.1716,74.5742,74.634,386394.0
2018-11-14 10:40:00,74.94,75.26,74.6,75.23,266345.0,74.6141,74.9327,74.2755,74.9028,266345.0
2018-11-14 10:45:00,75.25,75.53,75.12,75.27,145504.0,74.9227,75.2015,74.7933,74.9426,145504.0
2018-11-14 10:50:00,75.28,75.44,74.77,74.81,98748.0,74.9526,75.1119,74.4448,74.4846,98748.0
2018-11-14 10:55:00,74.82,75.06,74.82,75.0,108102.0,74.4946,74.7335,74.4946,74.6738,108102.0
2018-11-14 11:00:00,74.98,75.01,74.65,74.73,79385.0,74.6539,74.6838,74.3253,74.405,79385.0
2018-11-14 11:05:00,74.71,74.78,74.46,74.49,159569.0,74.3851,74.4548,74.1362,74.166,159569.0
2018-11-14 11:10:00,74.49,74.71,74.29,74.33,119931.0,74.166,74.3851,73.9669,74.0067,119931.0
2018-11-14 11:15:00,74.31,74.61,74.25,74.58,196216.0,73.9868,74.2855,73.9271,74.2556,196216.0
2018-11-14 11:20:00,74.57,74.6,74.27,74.41,107582.0,74.2457,74.2755,73.947,74.0864,107582.0
2018-11-14 11:25:00,74.42,74.49,74.18,74.38,122516.0,74.0963,74.166,73.8574,74.0565,122516.0
2018-11-14 11:30:00,74.38,74.57,74.2,74.5,183120.0,74.0565,74.2457,73.8773,74.176,183120.0
2018-11-14 11:35:00,74.51,74.67,74.36,74.37,83191.0,74.1859,74.3452,74.0366,74.0465,83191.0
2018-11-14 11:40:00,74.36,74.37,73.97,74.33,183210.0,74.0366,74.0465,73.6483,74.0067,183210.0
2018-11-14 11:45:00,74.31,74.41,74.14,74.26,52729.0,73.9868,74.0864,73.8175,73.937,52729.0
2018-11-14 11:50:00,74.24,74.47,74.15,74.47,108756.0,73.9171,74.1461,73.8275,74.1461,108756.0
2018-11-14 11:55:00,74.46,74.75,74.39,74.74,141046.0,74.1362,74.4249,74.0665,74.4149,141046.0
2018-11-14 12:00:00,74.74,74.89,74.59,74.63,152665.0,74.4149,74.5643,74.2656,74.3054,152665.0
2018-11-14 12:05:00,74.6,74.78,74.59,74.61,53371.0,74.2755,74.4548,74.2656,74.2855,53371.0
2018-11-14 12:10:00,74.6,74.74,74.55,74.63,65836.0,74.2755,74.4149,74.2258,74.3054,65836.0
2018-11-14 12:15:00,74.64,75.16,74.62,75.08,97773.0,74.3154,74.8331,74.2955,74.7535,97773.0
2018-11-14 12:20:00,75.08,75.53,75.08,75.31,154106.0,74.7535,75.2015,74.7535,74.9825,154106.0
2018-11-14 12:25:00,75.28,75.41,75.2,75.28,77089.0,74.9526,75.082,74.8729,74.9526,77089.0
2018-11-14 12:30:00,75.26,75.3,75.05,75.08,83376.0,74.9327,74.9725,74.7236,74.7535,83376.0
2018-11-14 12:35:00,75.05,75.06,74.73,74.99,63504.0,74.7236,74.7335,74.405,74.6638,63504.0
2018-11-14 12:40:00,74.99,75.05,74.73,74.84,44082.0,74.6638,74.7236,74.405,74.5145,44082.0
2018-11-14 12:45:00,74.81,74.97,74.69,74.95,46317.0,74.4846,74.6439,74.3652,74.624,46317.0
2018-11-14 12:50:00,74.95,75.12,74.81,74.81,130354.0,74.624,74.7933,74.4846,74.4846,130354.0
2018-11-14 12:55:00,74.8,74.98,74.76,74.83,77519.0,74.4747,74.6539,74.4348,74.5045,77519.0
2018-11-14 13:00:00,74.83,74.97,74.76,74.84,71088.0,74.5045,74.6439,74.4348,74.5145,71088.0
2018-11-14 13:05:00,74.85,75.03,74.81,74.87,57336.0,74.5245,74.7037,74.4846,74.5444,57336.0
2018-11-14 13:10:00,74.89,74.99,74.64,74.88,39046.0,74.5643,74.6638,74.3154,74.5543,39046.0
2018-11-14 13:15:00,74.83,75.17,74.83,75.11,48001.0,74.5045,74.8431,74.5045,74.7833,48001.0
2018-11-14 13:20:00,75.12,75.22,74.8,74.85,34925.0,74.7933,74.8928,74.4747,74.5245,34925.0
2018-11-14 13:25:00,74.83,75.0,74.72,74.92,34631.0,74.5045,74.6738,74.395,74.5942,34631.0
2018-11-14 13:30:00,74.92,75.05,74.72,74.91,59097.0,74.5942,74.7236,74.395,74.5842,59097.0
2018-11-14 13:35:00,74.87,74.96,74.73,74.81,36882.0,74.5444,74.634,74.405,74.4846,36882.0
2018-11-14 13:40:00,74.82,74.82,74.57,74.59,70042.0,74.4946,74.4946,74.2457,74.2656,70042.0
2018-11-14 13:45:00,74.57,74.71,74.53,74.53,38338.0,74.2457,74.3851,74.2058,74.2058,38338.0
2018-11-14 13:50:00,74.53,74.63,74.45,74.54,71967.0,74.2058,74.3054,74.1262,74.2158,71967.0
2018-11-14 13:55:00,74.56,74.79,74.56,74.67,55080.0,74.2357,74.4647,74.2357,74.3452,55080.0
2018-11-14 14:00:00,74.62,74.67,74.52,74.58,45526.0,74.2955,74.3452,74.1959,74.2556,45526.0
2018-11-14 14:05:00,74.58,74.68,74.51,74.61,32417.0,74.2556,74.3552,74.1859,74.2855,32417.0
2018-11-14 14:10:00,74.59,74.61,74.34,74.51,95454.0,74.2656,74.2855,74.0167,74.1859,95454.0
2018-11-14 14:15:00,74.53,75.06,74.51,74.85,92370.0,74.2058,74.7335,74.1859,74.5245,92370.0
2018-11-14 14:20:00,74.86,75.01,74.79,74.9,92978.0,74.5344,74.6838,74.4647,74.5742,92978.0
2018-11-14 14:25:00,74.88,74.89,74.61,74.69,132880.0,74.5543,74.5643,74.2855,74.3652,132880.0
2018-11-14 14:30:00,74.68,74.86,74.52,74.75,80949.0,74.3552,74.5344,74.1959,74.4249,80949.0
2018-11-14 14:35:00,74.76,74.95,74.71,74.89,132425.0,74.4348,74.624,74.3851,74.5643,132425.0
2018-11-14 14:40:00,74.88,75.01,74.77,74.84,71557.0,74.5543,74.6838,74.4448,74.5145,71557.0
2018-11-14 14:45:00,74.85,74.98,74.76,74.98,67020.0,74.5245,74.6539,74.4348,74.6539,67020.0
2018-11-14 14:50:00,74.96,75.17,74.95,75.12,109781.0,74.634,74.8431,74.624,74.7933,109781.0
2018-11-14 14:55:00,75.13,75.55,75.12,75.5,172093.0,74.8032,75.2214,74.7933,75.1716,172093.0
2018-11-14 15:00:00,75.5,75.75,75.4,75.61,129722.0,75.1716,75.4205,75.0721,75.2812,129722.0
2018-11-14 15:05:00,75.63,75.96,75.61,75.85,108376.0,75.3011,75.6296,75.2812,75.5201,108376.0
2018-11-14 15:10:00,75.85,75.91,75.75,75.84,115025.0,75.5201,75.5798,75.4205,75.5102,115025.0
2018-11-14 15:15:00,75.85,75.96,75.78,75.9,96535.0,75.5201,75.6296,75.4504,75.5699,96535.0
2018-11-14 15:20:00,75.9,75.91,75.76,75.86,99232.0,75.5699,75.5798,75.4305,75.5301,99232.0
2018-11-14 15:25:00,75.85,75.85,75.59,75.7,94115.0,75.5201,75.5201,75.2612,75.3708,94115.0
2018-11-14 15:30:00,75.68,75.73,75.45,75.46,136378.0,75.3508,75.4006,75.1218,75.1318,136378.0
2018-11-14 15:35:00,75.44,75.51,75.39,75.41,140865.0,75.1119,75.1816,75.0621,75.082,140865.0
2018-11-14 15:40:00,75.41,75.52,75.38,75.39,141933.0,75.082,75.1915,75.0522,75.0621,141933.0
2018-11-14 15:45:00,75.38,75.52,75.37,75.4,171312.0,75.0522,75.1915,75.0422,75.0721,171312.0
2018-11-14 15:50:00,75.39,75.43,75.09,75.16,263018.0,75.0621,75.1019,74.7634,74.8331,263018.0
2018-11-14 15:55:00,75.17,75.21,74.85,74.9,539958.0,74.8431,74.8829,74.5245,74.5742,539958.0
2018-11-15 09:30:00,74.77,75.21,74.59,75.19,316600.0,74.4448,74.8829,74.2656,74.863,316600.0
2018-11-15 09:35:00,75.18,76.0,75.17,75.84,104507.0,74.853,75.6695,74.8431,75.5102,104507.0
2018-11-15 09:40:00,75.88,76.28,75.62,76.21,131760.0,75.55,75.9482,75.2911,75.8785,131760.0
2018-11-15 09:45:00,76.29,76.45,76.06,76.39,74919.0,75.9582,76.1175,75.7292,76.0578,74919.0
2018-11-15 09:50:00,76.46,76.5,75.76,75.88,144200.0,76.1275,76.1673,75.4305,75.55,144200.0
2018-11-15 09:55:00,75.87,75.87,75.29,75.4,68420.0,75.54,75.54,74.9625,75.0721,68420.0
2018-11-15 10:00:00,75.35,75.66,75.26,75.3,43482.0,75.0223,75.3309,74.9327,74.9725,43482.0
2018-11-15 10:05:00,75.29,75.47,75.23,75.34,59612.0,74.9625,75.1418,74.9028,75.0123,59612.0
2018-11-15 10:10:00,75.37,75.66,75.32,75.6,76801.0,75.0422,75.3309,74.9924,75.2712,76801.0
2018-11-15 10:15:00,75.61,75.75,75.49,75.67,58243.0,75.2812,75.4205,75.1617,75.3409,58243.0
2018-11-15 10:20:00,75.63,75.75,75.47,75.55,27084.0,75.3011,75.4205,75.1418,75.2214,27084.0
2018-11-15 10:25:00,75.47,75.67,75.44,75.59,11453.0,75.1418,75.3409,75.1119,75.2612,11453.0
2018-11-15 10:30:00,75.53,75.59,75.25,75.26,23387.0,75.2015,75.2612,74.9227,74.9327,23387.0
2018-11-15 10:35:00,75.24,75.32,75.0,75.29,53960.0,74.9128,74.9924,74.6738,74.9625,53960.0
2018-11-15 10:40:00,75.34,75.52,75.34,75.43,53708.0,75.0123,75.1915,75.0123,75.1019,53708.0
2018-11-15 10:45:00,75.43,75.86,75.37,75.73,50370.0,75.1019,75.5301,75.0422,75.4006,50370.0
2018-11-15 10:50:00,75.72,76.07,75.7,76.03,39067.0,75.3907,75.7392,75.3708,75.6993,39067.0
2018-11-15 10:55:00,76.05,76.13,75.74,75.8,35636.0,75.7192,75.7989,75.4106,75.4703,35636.0
2018-11-15 11:00:00,75.8,75.8,75.8,75.8,0.0,75.4703,75.4703,75.4703,75.4703,0.0
2018-11-15 11:05:00,76.07,76.09,75.98,76.09,3370.0,75.7392,75.7591,75.6495,75.7591,3370.0
2018-11-15 11:10:00,76.08,76.15,75.97,76.04,65476.0,75.7491,75.8188,75.6396,75.7093,65476.0
2018-11-15 11:15:00,76.05,76.18,75.97,76.09,46333.0,75.7192,75.8487,75.6396,75.7591,46333.0
2018-11-15 11:20:00,76.15,76.39,76.15,76.19,113530.0,75.8188,76.0578,75.8188,75.8586,113530.0
2018-11-15 11:25:00,76.2,76.28,76.03,76.18,35706.0,75.8686,75.9482,75.6993,75.8487,35706.0
2018-11-15 11:30:00,76.22,76.39,76.08,76.23,81773.0,75.8885,76.0578,75.7491,75.8985,81773.0
2018-11-15 11:35:00,76.23,76.41,76.06,76.31,58848.0,75.8985,76.0777,75.7292,75.9781,58848.0
2018-11-15 11:40:00,76.3,76.61,76.23,76.4,115674.0,75.9682,76.2768,75.8985,76.0677,115674.0
2018-11-15 11:45:00,76.41,76.43,76.3,76.38,170106.0,76.0777,76.0976,75.9682,76.0478,170106.0
2018-11-15 11:50:00,76.41,76.64,76.37,76.56,166559.0,76.0777,76.3067,76.0378,76.227,166559.0
2018-11-15 11:55:00,76.57,76.73,76.46,76.66,156777.0,76.237,76.3963,76.1275,76.3266,156777.0
2018-11-15 12:00:00,76.69,76.81,76.61,76.78,205864.0,76.3565,76.4759,76.2768,76.4461,205864.0
2018-11-15 12:05:00,76.78,77.0,76.64,76.67,163831.0,76.4461,76.6651,76.3067,76.3365,163831.0
2018-11-15 12:10:00,76.68,76.7,76.44,76.44,70488.0,76.3465,76.3664,76.1075,76.1075,70488.0
2018-11-15 12:15:00,76.44,76.6,76.4,76.44,40985.0,76.1075,76.2668,76.0677,76.1075,40985.0
2018-11-15 12:20:00,76.46,76.6,76.41,76.56,20939.0,76.1275,76.2668,76.0777,76.227,20939.0
2018-11-15 12:25:00,76.52,76.63,76.35,76.59,58504.0,76.1872,76.2967,76.0179,76.2569,58504.0
2018-11-15 12:30:00,76.56,76.64,76.45,76.6,48387.0,76.227,76.3067,76.1175,76.2668,48387.0
2018-11-15 12:35:00,76.61,76.77,76.5,76.75,42808.0,76.2768,76.4361,76.1673,76.4162,42808.0
2018-11-15 12:40:00,76.76,76.77,76.6,76.6,31773.0,76.4262,76.4361,76.2668,76.2668,31773.0
2018-11-15 12:45:00,76.58,76.6,76.4,76.57,25200.0,76.2469,76.2668,76.0677,76.237,25200.0
2018-11-15 12:50:00,76.57,76.58,76.29,76.32,74850.0,76.237,76.2469,75.9582,75.9881,74850.0
2018-11-15 12:55:00,76.32,76.32,76.09,76.29,58208.0,75.9881,75.9881,75.7591,75.9582,58208.0
2018-11-15 13:00:00,76.26,76.4,76.07,76.18,19285.0,75.9283,76.0677,75.7392,75.8487,19285.0
2018-11-15 13:05:00,76.24,76.26,75.99,76.04,49366.0,75.9084,75.9283,75.6595,75.7093,49366.0
2018-11-15 13:10:00,75.99,76.26,75.98,76.21,31517.0,75.6595,75.9283,75.6495,75.8785,31517.0
2018-11-15 13:15:00,76.22,76.73,76.17,76.61,33811.0,75.8885,76.3963,75.8387,76.2768,33811.0
2018-11-15 13:20:00,76.58,77.09,76.58,77.06,39500.0,76.2469,76.7547,76.2469,76.7248,39500.0
2018-11-15 13:25:00,77.09,77.24,76.99,77.2,62025.0,76.7547,76.9041,76.6552,76.8642,62025.0
2018-11-15 13:30:00,77.25,77.4,77.23,77.36,41384.0,76.914,77.0634,76.8941,77.0235,41384.0
2018-11-15 13:35:00,77.33,77.38,77.01,77.01,50845.0,76.9937,77.0435,76.6751,76.6751,50845.0
2018-11-15 13:40:00,77.04,77.1,76.9,77.09,58990.0,76.7049,76.7647,76.5655,76.7547,58990.0
2018-11-15 13:45:00,77.13,77.29,76.93,76.93,35323.0,76.7945,76.9538,76.5954,76.5954,35323.0
2018-11-15 13:50:00,76.97,77.24,76.96,77.15,17563.0,76.6352,76.9041,76.6253,76.8145,17563.0
2018-11-15 13:55:00,77.19,77.32,77.17,77.25,12398.0,76.8543,76.9837,76.8344,76.914,12398.0
2018-11-15 14:00:00,77.29,77.48,77.29,77.4,32140.0,76.9538,77.143,76.9538,77.0634,32140.0
2018-11-15 14:05:00,77.41,77.53,77.36,77.45,24300.0,77.0733,77.1928,77.0235,77.1132,24300.0
2018-11-15 14:10:00,77.43,77.44,77.26,77.44,11923.0,77.0932,77.1032,76.924,77.1032,11923.0
2018-11-15 14:15:00,77.4,77.44,77.13,77.24,68563.0,77.0634,77.1032,76.7945,76.9041,68563.0
2018-11-15 14:20:00,77.26,77.38,77.18,77.29,27575.0,76.924,77.0435,76.8443,76.9538,27575.0
2018-11-15 14:25:00,77.33,77.57,77.24,77.54,23860.0,76.9937,77.2326,76.9041,77.2028,23860.0
2018-11-15 14:30:00,77.56,77.77,77.53,77.69,82019.0,77.2227,77.4318,77.1928,77.3521,82019.0
2018-11-15 14:35:00,77.67,77.72,77.58,77.64,31976.0,77.3322,77.382,77.2426,77.3023,31976.0
2018-11-15 14:40:00,77.65,77.81,77.59,77.81,50908.0,77.3123,77.4716,77.2525,77.4716,50908.0
2018-11-15 14:45:00,77.82,78.05,77.79,77.94,107374.0,77.4815,77.7105,77.4517,77.601,107374.0
2018-11-15 14:50:00,77.93,77.98,77.82,77.89,32532.0,77.5911,77.6408,77.4815,77.5512,32532.0
2018-11-15 14:55:00,77.87,77.93,77.74,77.86,26061.0,77.5313,77.5911,77.4019,77.5214,26061.0
2018-11-15 15:00:00,77.84,77.85,77.25,77.34,81657.0,77.5015,77.5114,76.914,77.0036,81657.0
2018-11-15 15:05:00,77.34,77.62,77.34,77.54,28889.0,77.0036,77.2824,77.0036,77.2028,28889.0
2018-11-15 15:10:00,77.52,77.66,77.51,77.66,28187.0,77.1828,77.3222,77.1729,77.3222,28187.0
2018-11-15 15:15:00,77.67,77.67,77.26,77.26,117407.0,77.3322,77.3322,76.924,76.924,117407.0
2018-11-15 15:20:00,77.25,77.29,77.06,77.09,69241.0,76.914,76.9538,76.7248,76.7547,69241.0
2018-11-15 15:25:00,77.09,77.19,77.03,77.04,91278.0,76.7547,76.8543,76.695,76.7049,91278.0
2018-11-15 15:30:00,77.04,77.3,77.03,77.13,79417.0,76.7049,76.9638,76.695,76.7945,79417.0
2018-11-15 15:35:00,77.12,77.3,77.11,77.3,72967.0,76.7846,76.9638,76.7746,76.9638,72967.0
2018-11-15 15:40:00,77.32,77.39,77.09,77.16,87774.0,76.9837,77.0534,76.7547,76.8244,87774.0
2018-11-15 15:45:00,77.17,77.19,77.05,77.14,94984.0,76.8344,76.8543,76.7149,76.8045,94984.0
2018-11-15 15:50:00,77.14,77.41,77.14,77.4,95965.0,76.8045,77.0733,76.8045,77.0634,95965.0
2018-11-15 15:55:00,77.39,77.7,77.37,77.63,396228.0,77.0534,77.3621,77.0335,77.2924,396228.0
2018-11-16 09:30:00,76.97,77.38,76.88,77.08,103373.0,76.6352,77.0435,76.5456,76.7448,103373.0
2018-11-16 09:35:00,77.06,77.12,76.72,76.72,96509.0,76.7248,76.7846,76.3863,76.3863,96509.0
2018-11-16 09:40:00,76.69,77.24,76.69,77.24,51793.0,76.3565,76.9041,76.3565,76.9041,51793.0
2018-11-16 09:45:00,77.24,77.95,77.21,77.95,71363.0,76.9041,77.611,76.8742,77.611,71363.0
2018-11-16 09:50:00,77.95,78.45,77.93,78.42,230140.0,77.611,78.1088,77.5911,78.0789,230140.0
2018-11-16 09:55:00,78.42,79.02,78.36,78.98,341447.0,78.0789,78.6763,78.0192,78.6365,341447.0
2018-11-16 10:00:00,78.97,79.16,78.63,79.14,160354.0,78.6265,78.8157,78.288,78.7958,160354.0
2018-11-16 10:05:00,79.14,79.17,78.64,78.75,143922.0,78.7958,78.8257,78.298,78.4075,143922.0
2018-11-16 10:10:00,78.73,78.93,78.72,78.9,69599.0,78.3876,78.5867,78.3776,78.5568,69599.0
2018-11-16 10:15:00,78.9,79.05,78.63,78.65,105144.0,78.5568,78.7062,78.288,78.3079,105144.0
2018-11-16 10:20:00,78.62,78.79,78.39,78.78,132041.0,78.2781,78.4473,78.0491,78.4374,132041.0
2018-11-16 10:25:00,78.8,79.1,78.8,78.94,179548.0,78.4573,78.756,78.4573,78.5967,179548.0
2018-11-16 10:30:00,78.95,79.21,78.91,79.1,64525.0,78.6066,78.8655,78.5668,78.756,64525.0
2018-11-16 10:35:00,79.07,79.2,79.03,79.03,12853.0,78.7261,78.8555,78.6863,78.6863,12853.0
2018-11-16 10:40:00,79.04,79.1,78.71,78.82,25693.0,78.6962,78.756,78.3677,78.4772,25693.0
2018-11-16 10:45:00,78.82,78.87,78.41,78.43,21702.0,78.4772,78.527,78.069,78.0889,21702.0
2018-11-16 10:50:00,78.47,78.51,78.1,78.33,25861.0,78.1287,78.1685,77.7603,77.9893,25861.0
2018-11-16 10:55:00,78.35,78.42,78.18,78.18,17460.0,78.0092,78.0789,77.84,77.84,17460.0
2018-11-16 11:00:00,78.19,78.27,78.09,78.1,45673.0,77.8499,77.9296,77.7504,77.7603,45673.0
2018-11-16 11:05:00,78.1,78.17,78.0,78.0,32956.0,77.7603,77.83,77.6608,77.6608,32956.0
2018-11-16 11:10:00,77.96,78.05,77.5,77.53,51794.0,77.6209,77.7105,77.1629,77.1928,51794.0
2018-11-16 11:15:00,77.5,77.82,77.48,77.67,45609.0,77.1629,77.4815,77.143,77.3322,45609.0
2018-11-16 11:20:00,77.63,77.63,77.31,77.56,37891.0,77.2924,77.2924,76.9738,77.2227,37891.0
2018-11-16 11:25:00,77.58,77.98,77.53,77.78,22752.0,77.2426,77.6408,77.1928,77.4417,22752.0
2018-11-16 11:30:00,77.78,78.01,77.54,77.74,83692.0,77.4417,77.6707,77.2028,77.4019,83692.0
2018-11-16 11:35:00,77.76,77.87,77.72,77.81,9113.0,77.4218,77.5313,77.382,77.4716,9113.0
2018-11-16 11:40:00,77.82,77.87,77.5,77.5,25263.0,77.4815,77.5313,77.1629,77.1629,25263.0
2018-11-16 11:45:00,77.49,77.56,77.27,77.27,21769.0,77.153,77.2227,76.9339,76.9339,21769.0
2018-11-16 11:50:00,77.29,77.37,76.95,77.14,62972.0,76.9538,77.0335,76.6153,76.8045,62972.0
2018-11-16 11:55:00,77.14,77.51,77.08,77.3,20343.0,76.8045,77.1729,76.7448,76.9638,20343.0
2018-11-16 12:00:00,77.3,77.43,77.01,77.16,64190.0,76.9638,77.0932,76.6751,76.8244,64190.0
2018-11-16 12:05:00,77.16,77.44,77.16,77.44,13999.0,76.8244,77.1032,76.8244,77.1032,13999.0
2018-11-16 12:10:00,77.44,77.72,77.44,77.72,34787.0,77.1032,77.382,77.1032,77.382,34787.0
2018-11-16 12:15:00,77.72,77.74,77.48,77.67,21936.0,77.382,77.4019,77.143,77.3322,21936.0
2018-11-16 12:20:00,77.64,77.74,77.57,77.68,10498.0,77.3023,77.4019,77.2326,77.3421,10498.0
2018-11-16 12:25:00,77.66,77.7,77.38,77.42,13153.0,77.3222,77.3621,77.0435,77.0833,13153.0
2018-11-16 12:30:00,77.39,77.82,77.39,77.82,57088.0,77.0534,77.4815,77.0534,77.4815,57088.0
2018-11-16 12:35:00,77.86,78.35,77.81,78.28,88226.0,77.5214,78.0092,77.4716,77.9395,88226.0
2018-11-16 12:40:00,78.3,78.76,78.3,78.75,249480.0,77.9595,78.4175,77.9595,78.4075,249480.0
2018-11-16 12:45:00,78.73,79.18,78.73,78.97,195124.0,78.3876,78.8356,78.3876,78.6265,195124.0
2018-11-16 12:50:00,79.02,79.04,78.79,78.8,35131.0,78.6763,78.6962,78.4473,78.4573,35131.0
2018-11-16 12:55:00,78.8,78.98,78.71,78.97,68046.0,78.4573,78.6365,78.3677,78.6265,68046.0
2018-11-16 13:00:00,78.98,79.07,78.58,78.61,103962.0,78.6365,78.7261,78.2382,78.2681,103962.0
2018-11-16 13:05:00,78.58,78.63,78.24,78.36,86313.0,78.2382,78.288,77.8997,78.0192,86313.0
2018-11-16 13:10:00,78.4,78.5,78.33,78.47,22573.0,78.059,78.1586,77.9893,78.1287,22573.0
2018-11-16 13:15:00,78.5,78.65,78.43,78.49,47988.0,78.1586,78.3079,78.0889,78.1486,47988.0
2018-11-16 13:20:00,78.51,78.51,78.29,78.4,28102.0,78.1685,78.1685,77.9495,78.059,28102.0
2018-11-16 13:25:00,78.44,78.48,78.12,78.22,134446.0,78.0988,78.1387,77.7802,77.8798,134446.0
2018-11-16 13:30:00,78.25,78.31,78.05,78.1,24520.0,77.9097,77.9694,77.7105,77.7603,24520.0
2018-11-16 13:35:00,78.08,78.19,77.99,78.15,36736.0,77.7404,77.8499,77.6508,77.8101,36736.0
2018-11-16 13:40:00,78.18,78.29,77.89,78.01,48124.0,77.84,77.9495,77.5512,77.6707,48124.0
2018-11-16 13:45:00,78.01,78.25,77.9,78.25,20622.0,77.6707,77.9097,77.5612,77.9097,20622.0
2018-11-16 13:50:00,78.26,78.32,78.19,78.26,39304.0,77.9196,77.9794,77.8499,77.9196,39304.0
2018-11-16 13:55:00,78.26,78.41,78.26,78.38,28085.0,77.9196,78.069,77.9196,78.0391,28085.0
2018-11-16 14:00:00,78.35,78.52,78.35,78.45,16947.0,78.0092,78.1785,78.0092,78.1088,16947.0
2018-11-16 14:05:00,78.46,78.57,78.41,78.57,46378.0,78.1188,78.2283,78.069,78.2283,46378.0
2018-11-16 14:10:00,78.57,78.78,78.54,78.61,64818.0,78.2283,78.4374,78.1984,78.2681,64818.0
2018-11-16 14:15:00,78.59,78.78,78.52,78.73,29138.0,78.2482,78.4374,78.1785,78.3876,29138.0
2018-11-16 14:20:00,78.73,78.78,78.54,78.54,84347.0,78.3876,78.4374,78.1984,78.1984,84347.0
2018-11-16 14:25:00,78.52,78.8,78.41,78.77,39393.0,78.1785,78.4573,78.069,78.4274,39393.0
2018-11-16 14:30:00,78.81,78.87,78.78,78.83,34135.0,78.4672,78.527,78.4374,78.4871,34135.0
2018-11-16 14:35:00,78.82,78.9,78.8,78.84,35007.0,78.4772,78.5568,78.4573,78.4971,35007.0
2018-11-16 14:40:00,78.81,78.86,78.62,78.81,32133.0,78.4672,78.517,78.2781,78.4672,32133.0
2018-11-16 14:45:00,78.83,79.11,78.81,79.09,61773.0,78.4871,78.7659,78.4672,78.746,61773.0
2018-11-16 14:50:00,79.09,79.33,79.05,79.33,148472.0,78.746,78.985,78.7062,78.985,148472.0
2018-11-16 14:55:00,79.33,79.42,79.13,79.35,223469.0,78.985,79.0746,78.7858,79.0049,223469.0
2018-11-16 15:00:00,79.34,79.42,79.15,79.37,96476.0,78.9949,79.0746,78.8058,79.0248,96476.0
2018-11-16 15:05:00,79.39,79.69,79.32,79.65,146209.0,79.0447,79.3434,78.975,79.3036,146209.0
2018-11-16 15:10:00,79.66,79.93,79.63,79.87,94048.0,79.3135,79.5824,79.2837,79.5226,94048.0
2018-11-16 15:15:00,79.84,80.05,79.84,79.98,160217.0,79.4928,79.7018,79.4928,79.6321,160217.0
2018-11-16 15:20:00,79.97,80.07,79.85,79.91,77888.0,79.6222,79.7218,79.5027,79.5625,77888.0
2018-11-16 15:25:00,79.9,80.01,79.81,79.83,131258.0,79.5525,79.662,79.4629,79.4828,131258.0
2018-11-16 15:30:00,79.81,79.91,79.66,79.72,115516.0,79.4629,79.5625,79.3135,79.3733,115516.0
2018-11-16 15:35:00,79.72,79.83,79.69,79.79,68869.0,79.3733,79.4828,79.3434,79.443,68869.0
2018-11-16 15:40:00,79.79,79.85,79.7,79.8,135400.0,79.443,79.5027,79.3534,79.4529,135400.0
2018-11-16 15:45:00,79.81,79.84,79.71,79.76,201899.0,79.4629,79.4928,79.3633,79.4131,201899.0
2018-11-16 15:50:00,79.75,79.8,79.6,79.63,290973.0,79.4031,79.4529,79.2538,79.2837,290973.0
2018-11-16 15:55:00,79.63,79.75,79.53,79.54,942539.0,79.2837,79.4031,79.1841,79.1941,942539.0
2018-11-19 09:30:00,79.15,79.39,78.89,79.38,169752.0,78.8058,79.0447,78.5469,79.0348,169752.0
2018-11-19 09:35:00,79.36,79.44,79.18,79.29,98726.0,79.0148,79.0945,78.8356,78.9451,98726.0
2018-11-19 09:40:00,79.3,79.3,78.97,79.02,122143.0,78.9551,78.9551,78.6265,78.6763,122143.0
2018-11-19 09:45:00,78.99,79.13,78.7,78.7,109810.0,78.6465,78.7858,78.3577,78.3577,109810.0
2018-11-19 09:50:00,78.73,78.81,78.14,78.15,140783.0,78.3876,78.4672,77.8001,77.8101,140783.0
2018-11-19 09:55:00,78.15,78.47,78.06,78.44,127140.0,77.8101,78.1287,77.7205,78.0988,127140.0
2018-11-19 10:00:00,78.41,78.41,78.05,78.07,71531.0,78.069,78.069,77.7105,77.7305,71531.0
2018-11-19 10:05:00,78.05,78.05,77.39,77.41,88355.0,77.7105,77.7105,77.0534,77.0733,88355.0
2018-11-19 10:10:00,77.38,77.95,77.35,77.88,102645.0,77.0435,77.611,77.0136,77.5413,102645.0
2018-11-19 10:15:00,77.9,78.06,77.71,77.71,54813.0,77.5612,77.7205,77.372,77.372,54813.0
2018-11-19 10:20:00,77.72,77.85,77.27,77.35,79519.0,77.382,77.5114,76.9339,77.0136,79519.0
2018-11-19 10:25:00,77.36,77.71,77.33,77.6,86992.0,77.0235,77.372,76.9937,77.2625,86992.0
2018-11-19 10:30:00,77.55,77.79,77.3,77.36,99467.0,77.2127,77.4517,76.9638,77.0235,99467.0
2018-11-19 10:35:00,77.37,77.78,77.35,77.7,49091.0,77.0335,77.4417,77.0136,77.3621,49091.0
2018-11-19 10:40:00,77.69,77.83,77.57,77.83,44919.0,77.3521,77.4915,77.2326,77.4915,44919.0
2018-11-19 10:45:00,77.79,78.05,77.62,78.05,81402.0,77.4517,77.7105,77.2824,77.7105,81402.0
2018-11-19 10:50:00,78.09,78.34,78.09,78.31,109278.0,77.7504,77.9993,77.7504,77.9694,109278.0
2018-11-19 10:55:00,78.36,78.46,78.12,78.25,32249.0,78.0192,78.1188,77.7802,77.9097,32249.0
2018-11-19 11:00:00,78.21,78.53,78.13,78.29,121538.0,77.8698,78.1885,77.7902,77.9495,121538.0
2018-11-19 11:05:00,78.28,78.5,78.12,78.12,126094.0,77.9395,78.1586,77.7802,77.7802,126094.0
2018-11-19 11:10:00,78.15,78.15,77.84,77.93,30379.0,77.8101,77.8101,77.5015,77.5911,30379.0
2018-11-19 11:15:00,77.87,77.91,77.65,77.91,64378.0,77.5313,77.5711,77.3123,77.5711,64378.0
2018-11-19 11:20:00,77.85,78.06,77.72,77.76,38060.0,77.5114,77.7205,77.382,77.4218,38060.0
2018-11-19 11:25:00,77.78,77.91,77.51,77.7,41533.0,77.4417,77.5711,77.1729,77.3621,41533.0
2018-11-19 11:30:00,77.69,77.7,77.45,77.61,93050.0,77.3521,77.3621,77.1132,77.2725,93050.0
2018-11-19 11:35:00,77.59,77.74,77.41,77.44,23368.0,77.2525,77.4019,77.0733,77.1032,23368.0
2018-11-19 11:40:00,77.41,77.43,77.2,77.22,76321.0,77.0733,77.0932,76.8642,76.8842,76321.0
2018-11-19 11:45:00,77.24,77.3,76.84,76.86,203455.0,76.9041,76.9638,76.5058,76.5257,203455.0
2018-11-19 11:50:00,76.87,76.93,76.3,76.36,137678.0,76.5357,76.5954,75.9682,76.0279,137678.0
2018-11-19 11:55:00,76.35,76.6,76.35,76.52,123369.0,76.0179,76.2668,76.0179,76.1872,123369.0
2018-11-19 12:00:00,76.55,76.66,76.31,76.34,49638.0,76.2171,76.3266,75.9781,76.008,49638.0
2018-11-19 12:05:00,76.34,76.45,76.03,76.15,88654.0,76.008,76.1175,75.6993,75.8188,88654.0
2018-11-19 12:10:00,76.16,76.47,76.16,76.32,53893.0,75.8288,76.1374,75.8288,75.9881,53893.0
2018-11-19 12:15:00,76.33,76.7,76.31,76.7,23110.0,75.998,76.3664,75.9781,76.3664,23110.0
2018-11-19 12:20:00,76.7,76.87,76.59,76.67,71397.0,76.3664,76.5357,76.2569,76.3365,71397.0
2018-11-19 12:25:00,76.66,76.98,76.54,76.93,28200.0,76.3266,76.6452,76.2071,76.5954,28200.0
2018-11-19 12:30:00,76.9,76.9,76.59,76.65,17806.0,76.5655,76.5655,76.2569,76.3166,17806.0
2018-11-19 12:35:00,76.67,77.26,76.67,77.26,41271.0,76.3365,76.924,76.3365,76.924,41271.0
2018-11-19 12:40:00,77.28,77.56,77.28,77.31,124122.0,76.9439,77.2227,76.9439,76.9738,124122.0
2018-11-19 12:45:00,77.33,77.4,77.2,77.37,69315.0,76.9937,77.0634,76.8642,77.0335,69315.0
2018-11-19 12:50:00,77.37,77.59,77.25,77.47,31769.0,77.0335,77.2525,76.914,77.1331,31769.0
2018-11-19 12:55:00,77.49,77.5,77.24,77.39,19265.0,77.153,77.1629,76.9041,77.0534,19265.0
2018-11-19 13:00:00,77.4,77.41,77.26,77.38,37876.0,77.0634,77.0733,76.924,77.0435,37876.0
2018-11-19 13:05:00,77.35,77.56,76.92,76.92,26240.0,77.0136,77.2227,76.5855,76.5855,26240.0
2018-11-19 13:10:00,76.94,77.21,76.9,77.1,18267.0,76.6054,76.8742,76.5655,76.7647,18267.0
2018-11-19 13:15:00,77.06,77.16,76.8,77.16,21295.0,76.7248,76.8244,76.466,76.8244,21295.0
2018-11-19 13:20:00,77.13,77.14,76.87,76.95,16846.0,76.7945,76.8045,76.5357,76.6153,16846.0
2018-11-19 13:25:00,76.95,77.12,76.88,77.06,16891.0,76.6153,76.7846,76.5456,76.7248,16891.0
2018-11-19 13:30:00,77.04,77.09,76.78,76.81,23692.0,76.7049,76.7547,76.4461,76.4759,23692.0
2018-11-19 13:35:00,76.84,77.24,76.71,77.19,49716.0,76.5058,76.9041,76.3764,76.8543,49716.0
2018-11-19 13:40:00,77.2,77.23,76.95,77.06,44442.0,76.8642,76.8941,76.6153,76.7248,44442.0
2018-11-19 13:45:00,77.15,77.23,77.05,77.05,10820.0,76.8145,76.8941,76.7149,76.7149,10820.0
2018-11-19 13:50:00,77.05,77.09,76.71,76.79,79434.0,76.7149,76.7547,76.3764,76.456,79434.0
2018-11-19 13:55:00,76.82,76.94,76.71,76.71,26845.0,76.4859,76.6054,76.3764,76.3764,26845.0
2018-11-19 14:00:00,76.77,76.78,76.55,76.57,80042.0,76.4361,76.4461,76.2171,76.237,80042.0
2018-11-19 14:05:00,76.59,76.67,76.45,76.52,56486.0,76.2569,76.3365,76.1175,76.1872,56486.0
2018-11-19 14:10:00,76.52,76.54,76.38,76.43,53587.0,76.1872,76.2071,76.0478,76.0976,53587.0
2018-11-19 14:15:00,76.39,76.87,76.35,76.87,119121.0,76.0578,76.5357,76.0179,76.5357,119121.0
2018-11-19 14:20:00,76.9,76.92,76.65,76.9,19197.0,76.5655,76.5855,76.3166,76.5655,19197.0
2018-11-19 14:25:00,76.94,77.08,76.9,76.94,15541.0,76.6054,76.7448,76.5655,76.6054,15541.0
2018-11-19 14:30:00,76.95,76.95,76.69,76.93,31333.0,76.6153,76.6153,76.3565,76.5954,31333.0
2018-11-19 14:35:00,76.93,76.95,76.7,76.95,36297.0,76.5954,76.6153,76.3664,76.6153,36297.0
2018-11-19 14:40:00,77.02,77.18,76.92,76.95,17041.0,76.685,76.8443,76.5855,76.6153,17041.0
2018-11-19 14:45:00,76.94,77.09,76.82,77.0,26026.0,76.6054,76.7547,76.4859,76.6651,26026.0
2018-11-19 14:50:00,76.98,77.09,76.82,77.09,18201.0,76.6452,76.7547,76.4859,76.7547,18201.0
2018-11-19 14:55:00,77.08,77.15,76.96,77.03,15585.0,76.7448,76.8145,76.6253,76.695,15585.0
2018-11-19 15:00:00,77.04,77.11,76.9,77.08,34194.0,76.7049,76.7746,76.5655,76.7448,34194.0
2018-11-19 15:05:00,77.08,77.39,77.02,77.37,74696.0,76.7448,77.0534,76.685,77.0335,74696.0
2018-11-19 15:10:00,77.36,77.67,77.35,77.56,69070.0,77.0235,77.3322,77.0136,77.2227,69070.0
2018-11-19 15:15:00,77.55,77.67,77.44,77.5,74309.0,77.2127,77.3322,77.1032,77.1629,74309.0
2018-11-19 15:20:00,77.57,77.62,77.21,77.24,42704.0,77.2326,77.2824,76.8742,76.9041,42704.0
2018-11-19 15:25:00,77.26,77.34,77.14,77.22,31126.0,76.924,77.0036,76.8045,76.8842,31126.0
2018-11-19 15:30:00,77.23,77.27,76.94,76.95,119390.0,76.8941,76.9339,76.6054,76.6153,119390.0
2018-11-19 15:35:00,76.94,77.01,76.89,76.99,71973.0,76.6054,76.6751,76.5556,76.6552,71973.0
2018-11-19 15:40:00,76.98,76.98,76.75,76.83,56594.0,76.6452,76.6452,76.4162,76.4958,56594.0
2018-11-19 15:45:00,76.81,77.0,76.69,76.92,111437.0,76.4759,76.6651,76.3565,76.5855,111437.0
2018-11-19 15:50:00,76.92,76.95,76.79,76.88,87441.0,76.5855,76.6153,76.456,76.5456,87441.0
2018-11-19 15:55:00,76.88,76.92,76.71,76.9,400655.0,76.5456,76.5855,76.3764,76.5655,400655.0
2018-11-20 09:30:00,75.19,75.87,74.94,75.6,267261.0,74.863,75.54,74.6141,75.2712,267261.0
2018-11-20 09:35:00,75.6,76.39,75.37,76.34,211161.0,75.2712,76.0578,75.0422,76.008,211161.0
2018-11-20 09:40:00,76.32,76.61,76.12,76.2,217776.0,75.9881,76.2768,75.7889,75.8686,217776.0
2018-11-20 09:45:00,76.19,76.21,75.19,75.31,237407.0,75.8586,75.8785,74.863,74.9825,237407.0
2018-11-20 09:50:00,75.3,75.31,74.67,74.95,151473.0,74.9725,74.9825,74.3452,74.624,151473.0
2018-11-20 09:55:00,74.87,75.08,74.83,74.98,129188.0,74.5444,74.7535,74.5045,74.6539,129188.0
2018-11-20 10:00:00,74.96,75.55,74.86,75.55,129155.0,74.634,75.2214,74.5344,75.2214,129155.0
2018-11-20 10:05:00,75.48,75.51,74.74,74.87,127038.0,75.1517,75.1816,74.4149,74.5444,127038.0
2018-11-20 10:10:00,74.77,74.95,74.58,74.62,54099.0,74.4448,74.624,74.2556,74.2955,54099.0
2018-11-20 10:15:00,74.62,75.18,74.52,75.18,167731.0,74.2955,74.853,74.1959,74.853,167731.0
2018-11-20 10:20:00,75.18,75.8,75.18,75.7,141366.0,74.853,75.4703,74.853,75.3708,141366.0
2018-11-20 10:25:00,75.69,76.45,75.68,76.33,267916.0,75.3608,76.1175,75.3508,75.998,267916.0
2018-11-20 10:30:00,76.3,76.4,76.02,76.17,84221.0,75.9682,76.0677,75.6894,75.8387,84221.0
2018-11-20 10:35:00,76.16,76.9,76.16,76.86,177301.0,75.8288,76.5655,75.8288,76.5257,177301.0
2018-11-20 10:40:00,76.86,76.92,76.71,76.84,152252.0,76.5257,76.5855,76.3764,76.5058,152252.0
2018-11-20 10:45:00,76.86,76.87,76.36,76.63,156786.0,76.5257,76.5357,76.0279,76.2967,156786.0
2018-11-20 10:50:00,76.65,77.02,76.52,76.99,81846.0,76.3166,76.685,76.1872,76.6552,81846.0
2018-11-20 10:55:00,77.01,77.51,77.0,77.49,199046.0,76.6751,77.1729,76.6651,77.153,199046.0
2018-11-20 11:00:00,77.49,77.54,76.67,76.67,130916.0,77.153,77.2028,76.3365,76.3365,130916.0
2018-11-20 11:05:00,76.65,77.1,76.6,77.03,76114.0,76.3166,76.7647,76.2668,76.695,76114.0
2018-11-20 11:10:00,77.01,77.12,76.71,76.73,67448.0,76.6751,76.7846,76.3764,76.3963,67448.0
2018-11-20 11:15:00,76.67,76.67,76.05,76.15,61954.0,76.3365,76.3365,75.7192,75.8188,61954.0
2018-11-20 11:20:00,76.15,76.43,76.08,76.25,110888.0,75.8188,76.0976,75.7491,75.9184,110888.0
2018-11-20 11:25:00,76.25,76.44,76.02,76.02,63270.0,75.9184,76.1075,75.6894,75.6894,63270.0
2018-11-20 11:30:00,76.03,76.41,76.02,76.29,25891.0,75.6993,76.0777,75.6894,75.9582,25891.0
2018-11-20 11:35:00,76.33,77.14,76.33,77.05,113907.0,75.998,76.8045,75.998,76.7149,113907.0
2018-11-20 11:40:00,77.09,77.19,76.9,77.12,42627.0,76.7547,76.8543,76.5655,76.7846,42627.0
2018-11-20 11:45:00,77.17,77.26,76.72,76.78,53770.0,76.8344,76.924,76.3863,76.4461,53770.0
2018-11-20 11:50:00,76.75,76.8,76.61,76.77,10980.0,76.4162,76.466,76.2768,76.4361,10980.0
2018-11-20 11:55:00,76.71,77.05,76.63,77.03,100538.0,76.3764,76.7149,76.2967,76.695,100538.0
2018-11-20 12:00:00,77.05,77.24,76.77,77.22,31873.0,76.7149,76.9041,76.4361,76.8842,31873.0
2018-11-20 12:05:00,77.18,77.2,76.81,77.01,34709.0,76.8443,76.8642,76.4759,76.6751,34709.0
2018-11-20 12:10:00,76.91,77.1,76.86,76.95,48539.0,76.5755,76.7647,76.5257,76.6153,48539.0
2018-11-20 12:15:00,76.89,76.93,76.53,76.65,16061.0,76.5556,76.5954,76.1972,76.3166,16061.0
2018-11-20 12:20:00,76.63,76.74,76.5,76.64,16429.0,76.2967,76.4062,76.1673,76.3067,16429.0
2018-11-20 12:25:00,76.64,77.09,76.64,76.95,50264.0,76.3067,76.7547,76.3067,76.6153,50264.0
2018-11-20 12:30:00,76.89,77.15,76.8,77.02,107542.0,76.5556,76.8145,76.466,76.685,107542.0
2018-11-20 12:35:00,77.04,77.17,76.96,77.04,74072.0,76.7049,76.8344,76.6253,76.7049,74072.0
2018-11-20 12:40:00,77.01,77.09,76.81,76.81,17375.0,76.6751,76.7547,76.4759,76.4759,17375.0
2018-11-20 12:45:00,76.73,76.74,76.53,76.64,13996.0,76.3963,76.4062,76.1972,76.3067,13996.0
2018-11-20 12:50:00,76.55,76.95,76.54,76.89,15801.0,76.2171,76.6153,76.2071,76.5556,15801.0
2018-11-20 12:55:00,76.89,76.89,76.55,76.71,9473.0,76.5556,76.5556,76.2171,76.3764,9473.0
2018-11-20 13:00:00,76.71,76.83,76.61,76.7,28034.0,76.3764,76.4958,76.2768,76.3664,28034.0
2018-11-20 13:05:00,76.67,76.98,76.64,76.92,22818.0,76.3365,76.6452,76.3067,76.5855,22818.0
2018-11-20 13:10:00,76.98,76.98,76.63,76.83,6186.0,76.6452,76.6452,76.2967,76.4958,6186.0
2018-11-20 13:15:00,76.8,76.86,76.54,76.57,15217.0,76.466,76.5257,76.2071,76.237,15217.0
2018-11-20 13:20:00,76.56,76.58,76.42,76.45,25184.0,76.227,76.2469,76.0876,76.1175,25184.0
2018-11-20 13:25:00,76.42,76.72,76.41,76.65,9616.0,76.0876,76.3863,76.0777,76.3166,9616.0
2018-11-20 13:30:00,76.61,76.74,76.48,76.7,18704.0,76.2768,76.4062,76.1474,76.3664,18704.0
2018-11-20 13:35:00,76.69,76.7,76.57,76.58,12386.0,76.3565,76.3664,76.237,76.2469,12386.0
2018-11-20 13:40:00,76.56,77.0,76.56,76.91,24505.0,76.227,76.6651,76.227,76.5755,24505.0
2018-11-20 13:45:00,76.91,77.01,76.8,76.87,36737.0,76.5755,76.6751,76.466,76.5357,36737.0
2018-11-20 13:50:00,76.82,76.85,76.55,76.59,7300.0,76.4859,76.5158,76.2171,76.2569,7300.0
2018-11-20 13:55:00,76.62,76.66,76.51,76.52,15573.0,76.2868,76.3266,76.1772,76.1872,15573.0
2018-11-20 14:00:00,76.47,76.59,76.44,76.48,13150.0,76.1374,76.2569,76.1075,76.1474,13150.0
2018-11-20 14:05:00,76.45,76.52,76.31,76.32,52133.0,76.1175,76.1872,75.9781,75.9881,52133.0
2018-11-20 14:10:00,76.35,76.78,76.33,76.78,40670.0,76.0179,76.4461,75.998,76.4461,40670.0
2018-11-20 14:15:00,76.73,76.79,76.57,76.61,23431.0,76.3963,76.456,76.237,76.2768,23431.0
2018-11-20 14:20:00,76.63,76.73,76.52,76.62,57651.0,76.2967,76.3963,76.1872,76.2868,57651.0
2018-11-20 14:25:00,76.61,76.69,76.42,76.47,49067.0,76.2768,76.3565,76.0876,76.1374,49067.0
2018-11-20 14:30:00,76.51,76.88,76.43,76.88,25576.0,76.1772,76.5456,76.0976,76.5456,25576.0
2018-11-20 14:35:00,76.91,76.99,76.8,76.84,19864.0,76.5755,76.6552,76.466,76.5058,19864.0
2018-11-20 14:40:00,76.83,76.91,76.53,76.53,20074.0,76.4958,76.5755,76.1972,76.1972,20074.0
2018-11-20 14:45:00,76.56,76.67,76.47,76.6,57147.0,76.227,76.3365,76.1374,76.2668,57147.0
2018-11-20 14:50:00,76.6,76.74,76.57,76.67,88456.0,76.2668,76.4062,76.237,76.3365,88456.0
2018-11-20 14:55:00,76.69,76.84,76.48,76.74,26629.0,76.3565,76.5058,76.1474,76.4062,26629.0
2018-11-20 15:00:00,76.77,76.87,76.47,76.47,17023.0,76.4361,76.5357,76.1374,76.1374,17023.0
2018-11-20 15:05:00,76.47,76.52,76.31,76.48,24382.0,76.1374,76.1872,75.9781,76.1474,24382.0
2018-11-20 15:10:00,76.48,76.69,76.42,76.58,35665.0,76.1474,76.3565,76.0876,76.2469,35665.0
2018-11-20 15:15:00,76.5,76.87,76.49,76.77,34453.0,76.1673,76.5357,76.1573,76.4361,34453.0
2018-11-20 15:20:00,76.78,76.95,76.77,76.85,22905.0,76.4461,76.6153,76.4361,76.5158,22905.0
2018-11-20 15:25:00,76.84,77.11,76.76,76.96,53381.0,76.5058,76.7746,76.4262,76.6253,53381.0
2018-11-20 15:30:00,77.0,77.02,76.87,76.99,72745.0,76.6651,76.685,76.5357,76.6552,72745.0
2018-11-20 15:35:00,76.95,77.04,76.85,77.0,62017.0,76.6153,76.7049,76.5158,76.6651,62017.0
2018-11-20 15:40:00,77.0,77.01,76.75,76.8,34341.0,76.6651,76.6751,76.4162,76.466,34341.0
2018-11-20 15:45:00,76.8,76.81,76.47,76.55,441704.0,76.466,76.4759,76.1374,76.2171,441704.0
2018-11-20 15:50:00,76.55,76.66,76.21,76.42,389136.0,76.2171,76.3266,75.8785,76.0876,389136.0
2018-11-20 15:55:00,76.4,76.57,76.35,76.42,310779.0,76.0677,76.237,76.0179,76.0876,310779.0
2018-11-21 09:30:00,77.28,77.86,76.96,77.52,214351.0,76.9439,77.5214,76.6253,77.1828,214351.0
2018-11-21 09:35:00,77.55,77.67,76.83,76.94,97236.0,77.2127,77.3322,76.4958,76.6054,97236.0
2018-11-21 09:40:00,76.94,76.94,76.3,76.72,219874.0,76.6054,76.6054,75.9682,76.3863,219874.0
2018-11-21 09:45:00,76.69,77.39,76.65,77.13,260260.0,76.3565,77.0534,76.3166,76.7945,260260.0
2018-11-21 09:50:00,77.11,77.18,76.79,77.04,147427.0,76.7746,76.8443,76.456,76.7049,147427.0
2018-11-21 09:55:00,77.1,77.48,77.0,77.25,88184.0,76.7647,77.143,76.6651,76.914,88184.0
2018-11-21 10:00:00,77.3,77.56,77.25,77.26,84324.0,76.9638,77.2227,76.914,76.924,84324.0
2018-11-21 10:05:00,77.25,77.28,76.67,76.75,45475.0,76.914,76.9439,76.3365,76.4162,45475.0
2018-11-21 10:10:00,76.77,77.04,76.72,76.82,85617.0,76.4361,76.7049,76.3863,76.4859,85617.0
2018-11-21 10:15:00,76.93,77.22,76.93,77.13,19967.0,76.5954,76.8842,76.5954,76.7945,19967.0
2018-11-21 10:20:00,77.08,77.39,77.03,77.36,56999.0,76.7448,77.0534,76.695,77.0235,56999.0
2018-11-21 10:25:00,77.4,77.65,77.37,77.49,93151.0,77.0634,77.3123,77.0335,77.153,93151.0
2018-11-21 10:30:00,77.47,77.61,77.37,77.39,25163.0,77.1331,77.2725,77.0335,77.0534,25163.0
2018-11-21 10:35:00,77.4,77.63,77.19,77.26,51592.0,77.0634,77.2924,76.8543,76.924,51592.0
2018-11-21 10:40:00,77.27,77.37,77.12,77.18,70695.0,76.9339,77.0335,76.7846,76.8443,70695.0
2018-11-21 10:45:00,77.18,77.23,77.05,77.18,27629.0,76.8443,76.8941,76.7149,76.8443,27629.0
2018-11-21 10:50:00,77.16,77.39,77.16,77.31,21485.0,76.8244,77.0534,76.8244,76.9738,21485.0
2018-11-21 10:55:00,77.33,77.33,76.99,77.11,14276.0,76.9937,76.9937,76.6552,76.7746,14276.0
2018-11-21 11:00:00,77.14,77.37,77.04,77.37,11501.0,76.8045,77.0335,76.7049,77.0335,11501.0
2018-11-21 11:05:00,77.37,77.6,77.37,77.57,18356.0,77.0335,77.2625,77.0335,77.2326,18356.0
2018-11-21 11:10:00,77.6,77.99,77.53,77.9,126952.0,77.2625,77.6508,77.1928,77.5612,126952.0
2018-11-21 11:15:00,77.92,77.94,77.67,77.94,38915.0,77.5811,77.601,77.3322,77.601,38915.0
2018-11-21 11:20:00,77.91,77.91,77.66,77.83,32488.0,77.5711,77.5711,77.3222,77.4915,32488.0
2018-11-21 11:25:00,77.86,77.88,77.65,77.73,16251.0,77.5214,77.5413,77.3123,77.3919,16251.0
2018-11-21 11:30:00,77.79,78.0,77.79,77.89,16739.0,77.4517,77.6608,77.4517,77.5512,16739.0
2018-11-21 11:35:00,77.91,78.07,77.84,78.04,46219.0,77.5711,77.7305,77.5015,77.7006,46219.0
2018-11-21 11:40:00,78.02,78.04,77.9,77.91,49570.0,77.6807,77.7006,77.5612,77.5711,49570.0
2018-11-21 11:45:00,77.92,78.01,77.74,77.81,70096.0,77.5811,77.6707,77.4019,77.4716,70096.0
2018-11-21 11:50:00,77.84,77.87,77.62,77.71,70938.0,77.5015,77.5313,77.2824,77.372,70938.0
2018-11-21 11:55:00,77.67,77.67,77.35,77.45,37039.0,77.3322,77.3322,77.0136,77.1132,37039.0
2018-11-21 12:00:00,77.46,77.61,77.33,77.38,33679.0,77.1231,77.2725,76.9937,77.0435,33679.0
2018-11-21 12:05:00,77.36,77.54,77.32,77.44,15832.0,77.0235,77.2028,76.9837,77.1032,15832.0
2018-11-21 12:10:00,77.41,77.73,77.41,77.66,24644.0,77.0733,77.3919,77.0733,77.3222,24644.0
2018-11-21 12:15:00,77.71,77.72,77.53,77.58,18760.0,77.372,77.382,77.1928,77.2426,18760.0
2018-11-21 12:20:00,77.61,77.68,77.45,77.52,28283.0,77.2725,77.3421,77.1132,77.1828,28283.0
2018-11-21 12:25:00,77.51,77.91,77.49,77.88,38205.0,77.1729,77.5711,77.153,77.5413,38205.0
2018-11-21 12:30:00,77.85,77.86,77.72,77.82,26383.0,77.5114,77.5214,77.382,77.4815,26383.0
2018-11-21 12:35:00,77.79,77.86,77.7,77.75,16025.0,77.4517,77.5214,77.3621,77.4118,16025.0
2018-11-21 12:40:00,77.76,77.86,77.68,77.85,24359.0,77.4218,77.5214,77.3421,77.5114,24359.0
2018-11-21 12:45:00,77.85,77.87,77.75,77.82,54409.0,77.5114,77.5313,77.4118,77.4815,54409.0
2018-11-21 12:50:00,77.8,77.85,77.76,77.81,17304.0,77.4616,77.5114,77.4218,77.4716,17304.0
2018-11-21 12:55:00,77.8,77.85,77.63,77.69,62401.0,77.4616,77.5114,77.2924,77.3521,62401.0
2018-11-21 13:00:00,77.66,77.76,77.61,77.72,21211.0,77.3222,77.4218,77.2725,77.382,21211.0
2018-11-21 13:05:00,77.73,77.86,77.69,77.69,17962.0,77.3919,77.5214,77.3521,77.3521,17962.0
2018-11-21 13:10:00,77.7,77.78,77.64,77.78,14106.0,77.3621,77.4417,77.3023,77.4417,14106.0
2018-11-21 13:15:00,77.78,77.81,77.7,77.73,13886.0,77.4417,77.4716,77.3621,77.3919,13886.0
2018-11-21 13:20:00,77.73,77.74,77.52,77.57,24869.0,77.3919,77.4019,77.1828,77.2326,24869.0
2018-11-21 13:25:00,77.59,77.63,77.53,77.59,22564.0,77.2525,77.2924,77.1928,77.2525,22564.0
2018-11-21 13:30:00,77.56,77.68,77.54,77.63,20300.0,77.2227,77.3421,77.2028,77.2924,20300.0
2018-11-21 13:35:00,77.61,77.65,77.53,77.6,30482.0,77.2725,77.3123,77.1928,77.2625,30482.0
2018-11-21 13:40:00,77.56,77.74,77.54,77.74,18308.0,77.2227,77.4019,77.2028,77.4019,18308.0
2018-11-21 13:45:00,77.73,77.75,77.57,77.65,17310.0,77.3919,77.4118,77.2326,77.3123,17310.0
2018-11-21 13:50:00,77.67,77.67,77.52,77.53,19301.0,77.3322,77.3322,77.1828,77.1928,19301.0
2018-11-21 13:55:00,77.52,77.64,77.5,77.63,12703.0,77.1828,77.3023,77.1629,77.2924,12703.0
2018-11-21 14:00:00,77.63,77.65,77.47,77.57,23021.0,77.2924,77.3123,77.1331,77.2326,23021.0
2018-11-21 14:05:00,77.57,77.71,77.51,77.64,15472.0,77.2326,77.372,77.1729,77.3023,15472.0
2018-11-21 14:10:00,77.59,77.69,77.58,77.64,17952.0,77.2525,77.3521,77.2426,77.3023,17952.0
2018-11-21 14:15:00,77.62,77.65,77.45,77.48,34874.0,77.2824,77.3123,77.1132,77.143,34874.0
2018-11-21 14:20:00,77.45,77.58,77.39,77.57,17941.0,77.1132,77.2426,77.0534,77.2326,17941.0
2018-11-21 14:25:00,77.58,77.67,77.58,77.59,12474.0,77.2426,77.3322,77.2426,77.2525,12474.0
2018-11-21 14:30:00,77.61,77.7,77.55,77.59,69326.0,77.2725,77.3621,77.2127,77.2525,69326.0
2018-11-21 14:35:00,77.55,77.7,77.44,77.7,46396.0,77.2127,77.3621,77.1032,77.3621,46396.0
2018-11-21 14:40:00,77.7,77.73,77.57,77.59,40653.0,77.3621,77.3919,77.2326,77.2525,40653.0
2018-11-21 14:45:00,77.61,77.68,77.5,77.68,17767.0,77.2725,77.3421,77.1629,77.3421,17767.0
2018-11-21 14:50:00,77.68,77.81,77.64,77.77,27771.0,77.3421,77.4716,77.3023,77.4318,27771.0
2018-11-21 14:55:00,77.8,77.92,77.76,77.9,45400.0,77.4616,77.5811,77.4218,77.5612,45400.0
2018-11-21 15:00:00,77.89,78.12,77.88,78.03,75953.0,77.5512,77.7802,77.5413,77.6906,75953.0
2018-11-21 15:05:00,78.04,78.25,78.0,78.24,55532.0,77.7006,77.9097,77.6608,77.8997,55532.0
2018-11-21 15:10:00,78.2,78.22,78.1,78.14,32415.0,77.8599,77.8798,77.7603,77.8001,32415.0
2018-11-21 15:15:00,78.14,78.29,78.04,78.04,80747.0,77.8001,77.9495,77.7006,77.7006,80747.0
2018-11-21 15:20:00,78.03,78.25,77.85,78.22,53388.0,77.6906,77.9097,77.5114,77.8798,53388.0
2018-11-21 15:25:00,78.22,78.29,78.14,78.2,45822.0,77.8798,77.9495,77.8001,77.8599,45822.0
2018-11-21 15:30:00,78.21,78.21,77.88,78.1,45656.0,77.8698,77.8698,77.5413,77.7603,45656.0
2018-11-21 15:35:00,78.08,78.17,78.05,78.14,120779.0,77.7404,77.83,77.7105,77.8001,120779.0
2018-11-21 15:40:00,78.13,78.13,77.89,77.97,104531.0,77.7902,77.7902,77.5512,77.6309,104531.0
2018-11-21 15:45:00,77.96,78.07,77.94,77.97,84765.0,77.6209,77.7305,77.601,77.6309,84765.0
2018-11-21 15:50:00,77.99,78.03,77.8,77.9,111483.0,77.6508,77.6906,77.4616,77.5612,111483.0
2018-11-21 15:55:00,77.9,78.07,77.88,77.95,271262.0,77.5612,77.7305,77.5413,77.611,271262.0
2018-11-23 09:30:00,77.13,77.75,77.02,77.67,122466.0,76.7945,77.4118,76.685,77.3322,122466.0
2018-11-23 09:35:00,77.69,78.24,77.65,78.2,133660.0,77.3521,77.8997,77.3123,77.8599,133660.0
2018-11-23 09:40:00,78.23,78.65,78.23,78.59,91205.0,77.8898,78.3079,77.8898,78.2482,91205.0
2018-11-23 09:45:00,78.66,79.0,78.66,78.85,118532.0,78.3179,78.6564,78.3179,78.5071,118532.0
2018-11-23 09:50:00,78.82,79.2,78.68,79.2,178962.0,78.4772,78.8555,78.3378,78.8555,178962.0
2018-11-23 09:55:00,79.18,79.38,79.14,79.19,130866.0,78.8356,79.0348,78.7958,78.8456,130866.0
2018-11-23 10:00:00,79.14,79.63,78.97,79.5,183847.0,78.7958,79.2837,78.6265,79.1542,183847.0
2018-11-23 10:05:00,79.45,79.52,79.32,79.43,73257.0,79.1045,79.1741,78.975,79.0845,73257.0
2018-11-23 10:10:00,79.45,79.61,79.15,79.44,56297.0,79.1045,79.2638,78.8058,79.0945,56297.0
2018-11-23 10:15:00,79.44,79.48,78.9,79.12,176775.0,79.0945,79.1343,78.5568,78.7759,176775.0
2018-11-23 10:20:00,79.07,79.1,78.77,78.95,95770.0,78.7261,78.756,78.4274,78.6066,95770.0
2018-11-23 10:25:00,78.96,79.24,78.93,79.15,117974.0,78.6166,78.8954,78.5867,78.8058,117974.0
2018-11-23 10:30:00,79.19,79.58,79.01,79.5,76197.0,78.8456,79.2339,78.6664,79.1542,76197.0
2018-11-23 10:35:00,79.51,79.55,79.19,79.31,89354.0,79.1642,79.204,78.8456,78.9651,89354.0
2018-11-23 10:40:00,79.28,79.28,79.07,79.17,35393.0,78.9352,78.9352,78.7261,78.8257,35393.0
2018-11-23 10:45:00,79.15,79.15,78.95,79.02,17912.0,78.8058,78.8058,78.6066,78.6763,17912.0
2018-11-23 10:50:00,78.99,79.4,78.98,79.35,7861.0,78.6465,79.0547,78.6365,79.0049,7861.0
2018-11-23 10:55:00,79.38,79.52,79.1,79.19,86244.0,79.0348,79.1741,78.756,78.8456,86244.0
2018-11-23 11:00:00,79.21,79.43,79.21,79.34,7756.0,78.8655,79.0845,78.8655,78.9949,7756.0
2018-11-23 11:05:00,79.34,79.52,79.3,79.41,125477.0,78.9949,79.1741,78.9551,79.0646,125477.0
2018-11-23 11:10:00,79.43,79.47,79.17,79.17,14383.0,79.0845,79.1244,78.8257,78.8257,14383.0
2018-11-23 11:15:00,79.17,79.47,79.17,79.38,11668.0,78.8257,79.1244,78.8257,79.0348,11668.0
2018-11-23 11:20:00,79.39,79.43,79.12,79.21,67808.0,79.0447,79.0845,78.7759,78.8655,67808.0
2018-11-23 11:25:00,79.24,79.4,79.08,79.15,33058.0,78.8954,79.0547,78.7361,78.8058,33058.0
2018-11-23 11:30:00,79.15,79.2,79.08,79.2,35911.0,78.8058,78.8555,78.7361,78.8555,35911.0
2018-11-23 11:35:00,79.21,79.22,79.0,79.04,20073.0,78.8655,78.8755,78.6564,78.6962,20073.0
2018-11-23 11:40:00,79.02,79.23,78.98,79.23,42987.0,78.6763,78.8854,78.6365,78.8854,42987.0
2018-11-23 11:45:00,79.23,79.23,79.05,79.2,64971.0,78.8854,78.8854,78.7062,78.8555,64971.0
2018-11-23 11:50:00,79.21,79.21,79.01,79.06,23291.0,78.8655,78.8655,78.6664,78.7161,23291.0
2018-11-23 11:55:00,79.02,79.04,78.75,78.86,29732.0,78.6763,78.6962,78.4075,78.517,29732.0
2018-11-23 12:00:00,78.82,79.05,78.82,78.92,54320.0,78.4772,78.7062,78.4772,78.5768,54320.0
2018-11-23 12:05:00,78.92,79.06,78.9,78.98,23608.0,78.5768,78.7161,78.5568,78.6365,23608.0
2018-11-23 12:10:00,78.96,79.05,78.9,79.04,48606.0,78.6166,78.7062,78.5568,78.6962,48606.0
2018-11-23 12:15:00,79.03,79.12,78.9,78.9,93581.0,78.6863,78.7759,78.5568,78.5568,93581.0
2018-11-23 12:20:00,78.89,79.0,78.84,78.97,57276.0,78.5469,78.6564,78.4971,78.6265,57276.0
2018-11-23 12:25:00,78.97,79.0,78.65,78.66,81371.0,78.6265,78.6564,78.3079,78.3179,81371.0
2018-11-23 12:30:00,78.67,78.7,78.57,78.68,35987.0,78.3278,78.3577,78.2283,78.3378,35987.0
2018-11-23 12:35:00,78.67,78.68,78.46,78.56,64025.0,78.3278,78.3378,78.1188,78.2183,64025.0
2018-11-23 12:40:00,78.55,78.59,78.41,78.42,41467.0,78.2084,78.2482,78.069,78.0789,41467.0
2018-11-23 12:45:00,78.43,78.49,78.13,78.32,75747.0,78.0889,78.1486,77.7902,77.9794,75747.0
2018-11-23 12:50:00,78.29,78.29,78.05,78.11,115613.0,77.9495,77.9495,77.7105,77.7703,115613.0
2018-11-23 12:55:00,78.12,78.38,78.11,78.22,337986.0,77.7802,78.0391,77.7703,77.8798,337986.0
2018-11-26 09:30:00,79.25,79.59,78.9,79.52,382129.0,78.9053,79.2438,78.5568,79.1741,382129.0
2018-11-26 09:35:00,79.51,79.51,79.13,79.48,281764.0,79.1642,79.1642,78.7858,79.1343,281764.0
2018-11-26 09:40:00,79.49,79.93,79.4,79.85,307069.0,79.1443,79.5824,79.0547,79.5027,307069.0
2018-11-26 09:45:00,79.86,79.99,79.7,79.95,121222.0,79.5127,79.6421,79.3534,79.6023,121222.0
2018-11-26 09:50:00,79.98,80.13,79.88,80.0,201514.0,79.6321,79.7815,79.5326,79.6521,201514.0
2018-11-26 09:55:00,80.01,80.28,79.92,80.26,104735.0,79.662,79.9308,79.5724,79.9109,104735.0
2018-11-26 10:00:00,80.26,80.34,80.04,80.1,113265.0,79.9109,79.9906,79.6919,79.7516,113265.0
2018-11-26 10:05:00,80.11,80.14,79.55,79.73,143439.0,79.7616,79.7915,79.204,79.3832,143439.0
2018-11-26 10:10:00,79.72,79.74,79.51,79.72,90487.0,79.3733,79.3932,79.1642,79.3733,90487.0
2018-11-26 10:15:00,79.72,79.85,79.56,79.63,220434.0,79.3733,79.5027,79.214,79.2837,220434.0
2018-11-26 10:20:00,79.62,79.62,79.44,79.56,177639.0,79.2737,79.2737,79.0945,79.214,177639.0
2018-11-26 10:25:00,79.54,79.75,79.5,79.71,63380.0,79.1941,79.4031,79.1542,79.3633,63380.0
2018-11-26 10:30:00,79.72,79.87,79.67,79.81,57099.0,79.3733,79.5226,79.3235,79.4629,57099.0
2018-11-26 10:35:00,79.8,79.98,79.71,79.73,69071.0,79.4529,79.6321,79.3633,79.3832,69071.0
2018-11-26 10:40:00,79.73,79.86,79.53,79.76,76421.0,79.3832,79.5127,79.1841,79.4131,76421.0
2018-11-26 10:45:00,79.77,79.8,79.45,79.52,36279.0,79.4231,79.4529,79.1045,79.1741,36279.0
2018-11-26 10:50:00,79.53,79.9,79.45,79.81,62704.0,79.1841,79.5525,79.1045,79.4629,62704.0
2018-11-26 10:55:00,79.82,79.95,79.73,79.92,54070.0,79.4728,79.6023,79.3832,79.5724,54070.0
2018-11-26 11:00:00,79.92,79.92,79.63,79.65,49905.0,79.5724,79.5724,79.2837,79.3036,49905.0
2018-11-26 11:05:00,79.66,79.71,79.58,79.64,27001.0,79.3135,79.3633,79.2339,79.2936,27001.0
2018-11-26 11:10:00,79.64,79.82,79.61,79.8,42224.0,79.2936,79.4728,79.2638,79.4529,42224.0
2018-11-26 11:15:00,79.82,79.89,79.64,79.65,53779.0,79.4728,79.5425,79.2936,79.3036,53779.0
2018-11-26 11:20:00,79.65,79.8,79.59,79.8,34585.0,79.3036,79.4529,79.2438,79.4529,34585.0
2018-11-26 11:25:00,79.79,79.8,79.54,79.54,28508.0,79.443,79.4529,79.1941,79.1941,28508.0
2018-11-26 11:30:00,79.53,79.53,79.21,79.25,63134.0,79.1841,79.1841,78.8655,78.9053,63134.0
2018-11-26 11:35:00,79.26,79.26,78.92,79.13,57087.0,78.9153,78.9153,78.5768,78.7858,57087.0
2018-11-26 11:40:00,79.13,79.24,79.09,79.18,63799.0,78.7858,78.8954,78.746,78.8356,63799.0
2018-11-26 11:45:00,79.18,79.29,79.11,79.27,28072.0,78.8356,78.9451,78.7659,78.9252,28072.0
2018-11-26 11:50:00,79.29,79.38,79.21,79.38,125127.0,78.9451,79.0348,78.8655,79.0348,125127.0
2018-11-26 11:55:00,79.38,79.49,79.31,79.36,57938.0,79.0348,79.1443,78.9651,79.0148,57938.0
2018-11-26 12:00:00,79.36,79.6,79.32,79.57,68516.0,79.0148,79.2538,78.975,79.2239,68516.0
2018-11-26 12:05:00,79.59,79.86,79.58,79.76,59719.0,79.2438,79.5127,79.2339,79.4131,59719.0
2018-11-26 12:10:00,79.77,79.78,79.54,79.54,44549.0,79.4231,79.433,79.1941,79.1941,44549.0
2018-11-26 12:15:00,79.54,79.55,79.41,79.41,35889.0,79.1941,79.204,79.0646,79.0646,35889.0
2018-11-26 12:20:00,79.41,79.44,79.33,79.42,19923.0,79.0646,79.0945,78.985,79.0746,19923.0
2018-11-26 12:25:00,79.41,79.41,79.07,79.1,61545.0,79.0646,79.0646,78.7261,78.756,61545.0
2018-11-26 12:30:00,79.09,79.11,78.93,78.93,32683.0,78.746,78.7659,78.5867,78.5867,32683.0
2018-11-26 12:35:00,78.91,78.95,78.76,78.93,45179.0,78.5668,78.6066,78.4175,78.5867,45179.0
2018-11-26 12:40:00,78.95,79.03,78.95,79.01,26960.0,78.6066,78.6863,78.6066,78.6664,26960.0
2018-11-26 12:45:00,79.01,79.07,78.87,78.98,44897.0,78.6664,78.7261,78.527,78.6365,44897.0
2018-11-26 12:50:00,78.98,79.25,78.98,79.13,74630.0,78.6365,78.9053,78.6365,78.7858,74630.0
2018-11-26 12:55:00,79.15,79.3,79.12,79.3,43945.0,78.8058,78.9551,78.7759,78.9551,43945.0
2018-11-26 13:00:00,79.28,79.32,79.13,79.13,31309.0,78.9352,78.975,78.7858,78.7858,31309.0
2018-11-26 13:05:00,79.14,79.39,79.14,79.36,40313.0,78.7958,79.0447,78.7958,79.0148,40313.0
2018-11-26 13:10:00,79.38,79.42,79.31,79.34,26446.0,79.0348,79.0746,78.9651,78.9949,26446.0
2018-11-26 13:15:00,79.35,79.58,79.35,79.49,47892.0,79.0049,79.2339,79.0049,79.1443,47892.0
2018-11-26 13:20:00,79.49,79.55,79.4,79.42,36881.0,79.1443,79.204,79.0547,79.0746,36881.0
2018-11-26 13:25:00,79.43,79.43,79.26,79.33,16611.0,79.0845,79.0845,78.9153,78.985,16611.0
2018-11-26 13:30:00,79.3,79.39,79.2,79.26,80005.0,78.9551,79.0447,78.8555,78.9153,80005.0
2018-11-26 13:35:00,79.25,79.3,79.22,79.28,17251.0,78.9053,78.9551,78.8755,78.9352,17251.0
2018-11-26 13:40:00,79.24,79.25,79.02,79.17,25833.0,78.8954,78.9053,78.6763,78.8257,25833.0
2018-11-26 13:45:00,79.17,79.32,79.17,79.23,47116.0,78.8257,78.975,78.8257,78.8854,47116.0
2018-11-26 13:50:00,79.23,79.35,79.23,79.33,40964.0,78.8854,79.0049,78.8854,78.985,40964.0
2018-11-26 13:55:00,79.32,79.37,79.19,79.31,36034.0,78.975,79.0248,78.8456,78.9651,36034.0
2018-11-26 14:00:00,79.31,79.32,79.14,79.17,12047.0,78.9651,78.975,78.7958,78.8257,12047.0
2018-11-26 14:05:00,79.15,79.21,79.13,79.17,12164.0,78.8058,78.8655,78.7858,78.8257,12164.0
2018-11-26 14:10:00,79.18,79.28,79.15,79.21,31884.0,78.8356,78.9352,78.8058,78.8655,31884.0
2018-11-26 14:15:00,79.22,79.35,79.22,79.32,24187.0,78.8755,79.0049,78.8755,78.975,24187.0
2018-11-26 14:20:00,79.33,79.34,79.25,79.28,22745.0,78.985,78.9949,78.9053,78.9352,22745.0
2018-11-26 14:25:00,79.3,79.42,79.17,79.17,47858.0,78.9551,79.0746,78.8257,78.8257,47858.0
2018-11-26 14:30:00,79.16,79.49,79.16,79.45,67047.0,78.8157,79.1443,78.8157,79.1045,67047.0
2018-11-26 14:35:00,79.45,79.48,79.35,79.39,32156.0,79.1045,79.1343,79.0049,79.0447,32156.0
2018-11-26 14:40:00,79.39,79.41,79.32,79.36,28293.0,79.0447,79.0646,78.975,79.0148,28293.0
2018-11-26 14:45:00,79.38,79.43,79.29,79.42,35830.0,79.0348,79.0845,78.9451,79.0746,35830.0
2018-11-26 14:50:00,79.43,79.54,79.38,79.53,33577.0,79.0845,79.1941,79.0348,79.1841,33577.0
2018-11-26 14:55:00,79.52,79.6,79.48,79.59,41855.0,79.1741,79.2538,79.1343,79.2438,41855.0
2018-11-26 15:00:00,79.58,79.62,79.48,79.61,46919.0,79.2339,79.2737,79.1343,79.2638,46919.0
2018-11-26 15:05:00,79.59,79.66,79.52,79.58,66890.0,79.2438,79.3135,79.1741,79.2339,66890.0
2018-11-26 15:10:00,79.58,79.71,79.49,79.67,77839.0,79.2339,79.3633,79.1443,79.3235,77839.0
2018-11-26 15:15:00,79.67,79.67,79.55,79.61,56894.0,79.3235,79.3235,79.204,79.2638,56894.0
2018-11-26 15:20:00,79.63,79.65,79.43,79.43,58062.0,79.2837,79.3036,79.0845,79.0845,58062.0
2018-11-26 15:25:00,79.44,79.63,79.44,79.56,87784.0,79.0945,79.2837,79.0945,79.214,87784.0
2018-11-26 15:30:00,79.55,79.69,79.55,79.69,118733.0,79.204,79.3434,79.204,79.3434,118733.0
2018-11-26 15:35:00,79.69,79.79,79.6,79.77,104584.0,79.3434,79.443,79.2538,79.4231,104584.0
2018-11-26 15:40:00,79.77,79.85,79.75,79.81,107403.0,79.4231,79.5027,79.4031,79.4629,107403.0
2018-11-26 15:45:00,79.81,79.9,79.77,79.9,110653.0,79.4629,79.5525,79.4231,79.5525,110653.0
2018-11-26 15:50:00,79.9,80.01,79.9,79.95,145480.0,79.5525,79.662,79.5525,79.6023,145480.0
2018-11-26 15:55:00,79.95,80.12,79.95,80.03,423787.0,79.6023,79.7715,79.6023,79.6819,423787.0
2018-11-27 09:30:00,79.42,79.43,78.63,78.8,123648.0,79.0746,79.0845,78.288,78.4573,123648.0
2018-11-27 09:35:00,78.83,79.03,78.32,78.32,272563.0,78.4871,78.6863,77.9794,77.9794,272563.0
2018-11-27 09:40:00,78.33,78.34,77.9,78.26,255104.0,77.9893,77.9993,77.5612,77.9196,255104.0
2018-11-27 09:45:00,78.29,78.32,78.01,78.13,145104.0,77.9495,77.9794,77.6707,77.7902,145104.0
2018-11-27 09:50:00,78.16,78.6,78.01,78.58,95984.0,77.8201,78.2581,77.6707,78.2382,95984.0
2018-11-27 09:55:00,78.62,78.91,78.58,78.73,78638.0,78.2781,78.5668,78.2382,78.3876,78638.0
2018-11-27 10:00:00,78.74,78.82,78.25,78.4,63236.0,78.3975,78.4772,77.9097,78.059,63236.0
2018-11-27 10:05:00,78.4,78.67,78.28,78.62,47538.0,78.059,78.3278,77.9395,78.2781,47538.0
2018-11-27 10:10:00,78.6,79.0,78.6,78.88,64588.0,78.2581,78.6564,78.2581,78.5369,64588.0
2018-11-27 10:15:00,78.92,78.96,78.41,78.53,113928.0,78.5768,78.6166,78.069,78.1885,113928.0
2018-11-27 10:20:00,78.53,78.64,78.36,78.38,120807.0,78.1885,78.298,78.0192,78.0391,120807.0
2018-11-27 10:25:00,78.38,78.45,78.28,78.32,72513.0,78.0391,78.1088,77.9395,77.9794,72513.0
2018-11-27 10:30:00,78.33,78.57,78.25,78.49,57116.0,77.9893,78.2283,77.9097,78.1486,57116.0
2018-11-27 10:35:00,78.51,78.55,78.09,78.13,170548.0,78.1685,78.2084,77.7504,77.7902,170548.0
2018-11-27 10:40:00,78.12,78.41,78.07,78.41,27229.0,77.7802,78.069,77.7305,78.069,27229.0
2018-11-27 10:45:00,78.43,78.8,78.43,78.65,27830.0,78.0889,78.4573,78.0889,78.3079,27830.0
2018-11-27 10:50:00,78.66,78.81,78.59,78.59,28990.0,78.3179,78.4672,78.2482,78.2482,28990.0
2018-11-27 10:55:00,78.6,78.76,78.6,78.7,31131.0,78.2581,78.4175,78.2581,78.3577,31131.0
2018-11-27 11:00:00,78.66,78.88,78.56,78.88,27301.0,78.3179,78.5369,78.2183,78.5369,27301.0
2018-11-27 11:05:00,78.85,78.95,78.78,78.89,35879.0,78.5071,78.6066,78.4374,78.5469,35879.0
2018-11-27 11:10:00,78.88,78.89,78.53,78.56,21755.0,78.5369,78.5469,78.1885,78.2183,21755.0
2018-11-27 11:15:00,78.55,78.73,78.44,78.73,33460.0,78.2084,78.3876,78.0988,78.3876,33460.0
2018-11-27 11:20:00,78.72,78.84,78.69,78.74,31972.0,78.3776,78.4971,78.3478,78.3975,31972.0
2018-11-27 11:25:00,78.74,78.89,78.74,78.79,56040.0,78.3975,78.5469,78.3975,78.4473,56040.0
2018-11-27 11:30:00,78.79,78.8,78.45,78.61,25531.0,78.4473,78.4573,78.1088,78.2681,25531.0
2018-11-27 11:35:00,78.62,78.67,78.53,78.6,15660.0,78.2781,78.3278,78.1885,78.2581,15660.0
2018-11-27 11:40:00,78.63,78.75,78.41,78.53,55976.0,78.288,78.4075,78.069,78.1885,55976.0
2018-11-27 11:45:00,78.52,78.55,78.36,78.47,28266.0,78.1785,78.2084,78.0192,78.1287,28266.0
2018-11-27 11:50:00,78.46,78.68,78.43,78.65,19221.0,78.1188,78.3378,78.0889,78.3079,19221.0
2018-11-27 11:55:00,78.67,78.81,78.67,78.8,20375.0,78.3278,78.4672,78.3278,78.4573,20375.0
2018-11-27 12:00:00,78.82,78.83,78.63,78.7,19403.0,78.4772,78.4871,78.288,78.3577,19403.0
2018-11-27 12:05:00,78.71,78.93,78.65,78.89,16760.0,78.3677,78.5867,78.3079,78.5469,16760.0
2018-11-27 12:10:00,78.89,78.92,78.82,78.85,20850.0,78.5469,78.5768,78.4772,78.5071,20850.0
2018-11-27 12:15:00,78.85,78.9,78.69,78.85,11435.0,78.5071,78.5568,78.3478,78.5071,11435.0
2018-11-27 12:20:00,78.81,78.97,78.79,78.82,17267.0,78.4672,78.6265,78.4473,78.4772,17267.0
2018-11-27 12:25:00,78.83,78.84,78.51,78.55,46178.0,78.4871,78.4971,78.1685,78.2084,46178.0
2018-11-27 12:30:00,78.53,78.6,78.28,78.45,42116.0,78.1885,78.2581,77.9395,78.1088,42116.0
2018-11-27 12:35:00,78.45,78.68,78.37,78.68,14318.0,78.1088,78.3378,78.0291,78.3378,14318.0
2018-11-27 12:40:00,78.68,78.68,78.5,78.5,18750.0,78.3378,78.3378,78.1586,78.1586,18750.0
2018-11-27 12:45:00,78.47,78.49,78.29,78.35,52905.0,78.1287,78.1486,77.9495,78.0092,52905.0
2018-11-27 12:50:00,78.32,78.32,78.09,78.21,124991.0,77.9794,77.9794,77.7504,77.8698,124991.0
2018-11-27 12:55:00,78.21,78.32,78.11,78.17,57741.0,77.8698,77.9794,77.7703,77.83,57741.0
2018-11-27 13:00:00,78.16,78.29,78.05,78.12,53171.0,77.8201,77.9495,77.7105,77.7802,53171.0
2018-11-27 13:05:00,78.13,78.25,78.06,78.07,34018.0,77.7902,77.9097,77.7205,77.7305,34018.0
2018-11-27 13:10:00,78.1,78.14,77.91,78.09,72914.0,77.7603,77.8001,77.5711,77.7504,72914.0
2018-11-27 13:15:00,78.08,78.25,77.85,77.95,121829.0,77.7404,77.9097,77.5114,77.611,121829.0
2018-11-27 13:20:00,77.97,78.23,77.97,78.17,34126.0,77.6309,77.8898,77.6309,77.83,34126.0
2018-11-27 13:25:00,78.18,78.33,78.14,78.31,39662.0,77.84,77.9893,77.8001,77.9694,39662.0
2018-11-27 13:30:00,78.33,78.37,78.17,78.17,22921.0,77.9893,78.0291,77.83,77.83,22921.0
2018-11-27 13:35:00,78.2,78.31,78.11,78.23,28600.0,77.8599,77.9694,77.7703,77.8898,28600.0
2018-11-27 13:40:00,78.18,78.27,78.14,78.18,16178.0,77.84,77.9296,77.8001,77.84,16178.0
2018-11-27 13:45:00,78.19,78.24,78.12,78.16,17569.0,77.8499,77.8997,77.7802,77.8201,17569.0
2018-11-27 13:50:00,78.17,78.2,78.06,78.09,24439.0,77.83,77.8599,77.7205,77.7504,24439.0
2018-11-27 13:55:00,78.05,78.36,78.0,78.36,31588.0,77.7105,78.0192,77.6608,78.0192,31588.0
2018-11-27 14:00:00,78.39,78.53,78.27,78.53,66970.0,78.0491,78.1885,77.9296,78.1885,66970.0
2018-11-27 14:05:00,78.53,78.63,78.34,78.35,47982.0,78.1885,78.288,77.9993,78.0092,47982.0
2018-11-27 14:10:00,78.35,78.4,78.28,78.39,18606.0,78.0092,78.059,77.9395,78.0491,18606.0
2018-11-27 14:15:00,78.4,78.48,78.4,78.4,13805.0,78.059,78.1387,78.059,78.059,13805.0
2018-11-27 14:20:00,78.39,78.45,78.3,78.41,56676.0,78.0491,78.1088,77.9595,78.069,56676.0
2018-11-27 14:25:00,78.41,78.48,78.33,78.41,23548.0,78.069,78.1387,77.9893,78.069,23548.0
2018-11-27 14:30:00,78.43,78.51,78.39,78.51,17672.0,78.0889,78.1685,78.0491,78.1685,17672.0
2018-11-27 14:35:00,78.51,78.66,78.41,78.44,22182.0,78.1685,78.3179,78.069,78.0988,22182.0
2018-11-27 14:40:00,78.46,78.48,78.29,78.37,90275.0,78.1188,78.1387,77.9495,78.0291,90275.0
2018-11-27 14:45:00,78.39,78.45,78.32,78.35,55250.0,78.0491,78.1088,77.9794,78.0092,55250.0
2018-11-27 14:50:00,78.34,78.37,78.24,78.3,88421.0,77.9993,78.0291,77.8997,77.9595,88421.0
2018-11-27 14:55:00,78.31,78.33,78.21,78.22,40490.0,77.9694,77.9893,77.8698,77.8798,40490.0
2018-11-27 15:00:00,78.2,78.2,77.95,78.06,179396.0,77.8599,77.8599,77.611,77.7205,179396.0
2018-11-27 15:05:00,78.11,78.11,77.88,77.96,47837.0,77.7703,77.7703,77.5413,77.6209,47837.0
2018-11-27 15:10:00,77.96,77.99,77.84,77.88,51040.0,77.6209,77.6508,77.5015,77.5413,51040.0
2018-11-27 15:15:00,77.89,77.92,77.81,77.84,30806.0,77.5512,77.5811,77.4716,77.5015,30806.0
2018-11-27 15:20:00,77.85,77.93,77.8,77.82,49979.0,77.5114,77.5911,77.4616,77.4815,49979.0
2018-11-27 15:25:00,77.82,77.94,77.78,77.8,47801.0,77.4815,77.601,77.4417,77.4616,47801.0
2018-11-27 15:30:00,77.79,77.8,77.66,77.74,247782.0,77.4517,77.4616,77.3222,77.4019,247782.0
2018-11-27 15:35:00,77.73,77.85,77.72,77.78,69090.0,77.3919,77.5114,77.382,77.4417,69090.0
2018-11-27 15:40:00,77.78,77.92,77.77,77.92,91696.0,77.4417,77.5811,77.4318,77.5811,91696.0
2018-11-27 15:45:00,77.92,78.11,77.88,78.05,110260.0,77.5811,77.7703,77.5413,77.7105,110260.0
2018-11-27 15:50:00,78.06,78.11,77.99,78.0,142469.0,77.7205,77.7703,77.6508,77.6608,142469.0
2018-11-27 15:55:00,77.99,78.03,77.9,77.94,352078.0,77.6508,77.6906,77.5612,77.601,352078.0
2018-11-28 09:30:00,78.82,78.92,78.44,78.45,107896.0,78.4772,78.5768,78.0988,78.1088,107896.0
2018-11-28 09:35:00,78.45,78.64,77.89,77.99,162057.0,78.1088,78.298,77.5512,77.6508,162057.0
2018-11-28 09:40:00,77.98,78.12,77.77,77.93,141776.0,77.6408,77.7802,77.4318,77.5911,141776.0
2018-11-28 09:45:00,77.9,78.33,77.77,78.27,155425.0,77.5612,77.9893,77.4318,77.9296,155425.0
2018-11-28 09:50:00,78.29,78.59,78.26,78.34,83313.0,77.9495,78.2482,77.9196,77.9993,83313.0
2018-11-28 09:55:00,78.38,78.43,78.29,78.36,24161.0,78.0391,78.0889,77.9495,78.0192,24161.0
2018-11-28 10:00:00,78.44,78.59,78.15,78.16,26891.0,78.0988,78.2482,77.8101,77.8201,26891.0
2018-11-28 10:05:00,78.16,78.17,77.73,77.79,35306.0,77.8201,77.83,77.3919,77.4517,35306.0
2018-11-28 10:10:00,77.79,77.94,77.73,77.9,60483.0,77.4517,77.601,77.3919,77.5612,60483.0
2018-11-28 10:15:00,77.88,78.03,77.77,77.93,53567.0,77.5413,77.6906,77.4318,77.5911,53567.0
2018-11-28 10:20:00,77.94,78.11,77.81,78.08,50788.0,77.601,77.7703,77.4716,77.7404,50788.0
2018-11-28 10:25:00,78.08,78.16,77.91,77.92,18671.0,77.7404,77.8201,77.5711,77.5811,18671.0
2018-11-28 10:30:00,77.92,78.07,77.73,78.07,57824.0,77.5811,77.7305,77.3919,77.7305,57824.0
2018-11-28 10:35:00,78.05,78.23,78.03,78.08,23173.0,77.7105,77.8898,77.6906,77.7404,23173.0
2018-11-28 10:40:00,78.06,78.21,78.01,78.04,21452.0,77.7205,77.8698,77.6707,77.7006,21452.0
2018-11-28 10:45:00,78.05,78.14,77.97,78.11,45964.0,77.7105,77.8001,77.6309,77.7703,45964.0
2018-11-28 10:50:00,78.11,78.13,78.0,78.06,11451.0,77.7703,77.7902,77.6608,77.7205,11451.0
2018-11-28 10:55:00,78.07,78.15,77.99,78.03,35939.0,77.7305,77.8101,77.6508,77.6906,35939.0
2018-11-28 11:00:00,78.02,78.36,78.02,78.3,75014.0,77.6807,78.0192,77.6807,77.9595,75014.0
2018-11-28 11:05:00,78.33,78.48,78.22,78.42,51202.0,77.9893,78.1387,77.8798,78.0789,51202.0
2018-11-28 11:10:00,78.4,78.63,78.37,78.5,38968.0,78.059,78.288,78.0291,78.1586,38968.0
2018-11-28 11:15:00,78.48,78.48,78.19,78.28,29539.0,78.1387,78.1387,77.8499,77.9395,29539.0
2018-11-28 11:20:00,78.3,78.3,78.1,78.15,55741.0,77.9595,77.9595,77.7603,77.8101,55741.0
2018-11-28 11:25:00,78.17,78.38,78.16,78.35,83186.0,77.83,78.0391,77.8201,78.0092,83186.0
2018-11-28 11:30:00,78.41,78.52,78.37,78.4,36478.0,78.069,78.1785,78.0291,78.059,36478.0
2018-11-28 11:35:00,78.39,78.41,78.2,78.26,71945.0,78.0491,78.069,77.8599,77.9196,71945.0
2018-11-28 11:40:00,78.27,78.5,78.19,78.48,14825.0,77.9296,78.1586,77.8499,78.1387,14825.0
2018-11-28 11:45:00,78.48,78.51,78.35,78.48,22973.0,78.1387,78.1685,78.0092,78.1387,22973.0
2018-11-28 11:50:00,78.47,78.56,78.42,78.5,30802.0,78.1287,78.2183,78.0789,78.1586,30802.0
2018-11-28 11:55:00,78.51,78.54,78.3,78.49,23153.0,78.1685,78.1984,77.9595,78.1486,23153.0
2018-11-28 12:00:00,78.52,79.15,78.5,79.15,124007.0,78.1785,78.8058,78.1586,78.8058,124007.0
2018-11-28 12:05:00,79.15,79.53,79.15,79.5,237233.0,78.8058,79.1841,78.8058,79.1542,237233.0
2018-11-28 12:10:00,79.46,79.51,79.23,79.47,108397.0,79.1144,79.1642,78.8854,79.1244,108397.0
2018-11-28 12:15:00,79.5,79.64,79.34,79.45,94806.0,79.1542,79.2936,78.9949,79.1045,94806.0
2018-11-28 12:20:00,79.49,79.61,79.44,79.47,125152.0,79.1443,79.2638,79.0945,79.1244,125152.0
2018-11-28 12:25:00,79.48,79.85,79.44,79.73,104678.0,79.1343,79.5027,79.0945,79.3832,104678.0
2018-11-28 12:30:00,79.75,79.98,79.67,79.75,52864.0,79.4031,79.6321,79.3235,79.4031,52864.0
2018-11-28 12:35:00,79.73,79.74,79.51,79.65,37321.0,79.3832,79.3932,79.1642,79.3036,37321.0
2018-11-28 12:40:00,79.66,79.66,79.41,79.5,65727.0,79.3135,79.3135,79.0646,79.1542,65727.0
2018-11-28 12:45:00,79.51,79.81,79.49,79.75,50038.0,79.1642,79.4629,79.1443,79.4031,50038.0
2018-11-28 12:50:00,79.75,79.87,79.68,79.84,19407.0,79.4031,79.5226,79.3335,79.4928,19407.0
2018-11-28 12:55:00,79.79,79.83,79.56,79.57,72345.0,79.443,79.4828,79.214,79.2239,72345.0
2018-11-28 13:00:00,79.59,79.6,79.27,79.33,77055.0,79.2438,79.2538,78.9252,78.985,77055.0
2018-11-28 13:05:00,79.27,79.53,79.27,79.35,61785.0,78.9252,79.1841,78.9252,79.0049,61785.0
2018-11-28 13:10:00,79.36,79.54,79.35,79.54,78677.0,79.0148,79.1941,79.0049,79.1941,78677.0
2018-11-28 13:15:00,79.54,79.78,79.54,79.74,43158.0,79.1941,79.433,79.1941,79.3932,43158.0
2018-11-28 13:20:00,79.72,79.75,79.54,79.65,34445.0,79.3733,79.4031,79.1941,79.3036,34445.0
2018-11-28 13:25:00,79.66,79.72,79.48,79.6,40737.0,79.3135,79.3733,79.1343,79.2538,40737.0
2018-11-28 13:30:00,79.57,79.71,79.53,79.65,42157.0,79.2239,79.3633,79.1841,79.3036,42157.0
2018-11-28 13:35:00,79.64,79.87,79.62,79.83,75858.0,79.2936,79.5226,79.2737,79.4828,75858.0
2018-11-28 13:40:00,79.8,79.93,79.73,79.87,31520.0,79.4529,79.5824,79.3832,79.5226,31520.0
2018-11-28 13:45:00,79.87,79.92,79.73,79.74,28449.0,79.5226,79.5724,79.3832,79.3932,28449.0
2018-11-28 13:50:00,79.77,79.92,79.71,79.89,114857.0,79.4231,79.5724,79.3633,79.5425,114857.0
2018-11-28 13:55:00,79.91,80.05,79.9,79.94,85702.0,79.5625,79.7018,79.5525,79.5923,85702.0
2018-11-28 14:00:00,79.95,80.04,79.84,79.95,36957.0,79.6023,79.6919,79.4928,79.6023,36957.0
2018-11-28 14:05:00,79.96,80.03,79.83,79.89,23938.0,79.6122,79.6819,79.4828,79.5425,23938.0
2018-11-28 14:10:00,79.87,79.96,79.8,79.89,48613.0,79.5226,79.6122,79.4529,79.5425,48613.0
2018-11-28 14:15:00,79.88,79.94,79.7,79.9,30737.0,79.5326,79.5923,79.3534,79.5525,30737.0
2018-11-28 14:20:00,79.87,79.93,79.75,79.84,19365.0,79.5226,79.5824,79.4031,79.4928,19365.0
2018-11-28 14:25:00,79.88,79.91,79.79,79.8,51629.0,79.5326,79.5625,79.443,79.4529,51629.0
2018-11-28 14:30:00,79.81,80.01,79.77,80.01,161618.0,79.4629,79.662,79.4231,79.662,161618.0
2018-11-28 14:35:00,80.02,80.11,79.97,80.01,83961.0,79.672,79.7616,79.6222,79.662,83961.0
2018-11-28 14:40:00,80.03,80.24,80.03,80.23,61997.0,79.6819,79.891,79.6819,79.8811,61997.0
2018-11-28 14:45:00,80.22,80.38,80.21,80.35,213938.0,79.8711,80.0304,79.8611,80.0005,213938.0
2018-11-28 14:50:00,80.36,80.44,80.31,80.37,122803.0,80.0105,80.0901,79.9607,80.0205,122803.0
2018-11-28 14:55:00,80.39,80.39,80.18,80.2,45891.0,80.0404,80.0404,79.8313,79.8512,45891.0
2018-11-28 15:00:00,80.18,80.18,79.96,80.11,20189.0,79.8313,79.8313,79.6122,79.7616,20189.0
2018-11-28 15:05:00,80.13,80.15,79.99,80.01,23886.0,79.7815,79.8014,79.6421,79.662,23886.0
2018-11-28 15:10:00,80.01,80.19,80.0,80.15,22868.0,79.662,79.8412,79.6521,79.8014,22868.0
2018-11-28 15:15:00,80.14,80.21,80.09,80.2,61218.0,79.7915,79.8611,79.7417,79.8512,61218.0
2018-11-28 15:20:00,80.2,80.29,80.14,80.18,44265.0,79.8512,79.9408,79.7915,79.8313,44265.0
2018-11-28 15:25:00,80.17,80.32,80.15,80.32,78390.0,79.8213,79.9707,79.8014,79.9707,78390.0
2018-11-28 15:30:00,80.3,80.43,80.22,80.42,67913.0,79.9508,80.0802,79.8711,80.0702,67913.0
2018-11-28 15:35:00,80.43,80.59,80.39,80.58,76824.0,80.0802,80.2395,80.0404,80.2295,76824.0
2018-11-28 15:40:00,80.58,80.67,80.54,80.61,130378.0,80.2295,80.3191,80.1897,80.2594,130378.0
2018-11-28 15:45:00,80.61,80.84,80.61,80.83,171132.0,80.2594,80.4884,80.2594,80.4784,171132.0
2018-11-28 15:50:00,80.83,80.85,80.75,80.77,176473.0,80.4784,80.4984,80.3988,80.4187,176473.0
2018-11-28 15:55:00,80.76,81.09,80.74,81.04,634470.0,80.4088,80.7373,80.3888,80.6875,634470.0
2018-11-29 09:30:00,80.56,81.21,80.48,81.09,68350.0,80.2096,80.8568,80.13,80.7373,68350.0
2018-11-29 09:35:00,81.11,81.35,80.81,81.35,109730.0,80.7572,80.9962,80.4585,80.9962,109730.0
2018-11-29 09:40:00,81.33,81.62,81.17,81.58,69660.0,80.9763,81.265,80.817,81.2252,69660.0
2018-11-29 09:45:00,81.57,81.61,81.24,81.27,52169.0,81.2152,81.2551,80.8867,80.9165,52169.0
2018-11-29 09:50:00,81.33,81.56,81.27,81.38,79005.0,80.9763,81.2053,80.9165,81.0261,79005.0
2018-11-29 09:55:00,81.36,81.42,80.98,80.98,51326.0,81.0061,81.0659,80.6278,80.6278,51326.0
2018-11-29 10:00:00,81.02,81.15,80.6,80.61,60596.0,80.6676,80.7971,80.2494,80.2594,60596.0
2018-11-29 10:05:00,80.63,80.83,80.46,80.67,26766.0,80.2793,80.4784,80.1101,80.3191,26766.0
2018-11-29 10:10:00,80.72,80.79,80.58,80.69,23480.0,80.3689,80.4386,80.2295,80.3391,23480.0
2018-11-29 10:15:00,80.63,80.65,80.24,80.28,55210.0,80.2793,80.2992,79.891,79.9308,55210.0
2018-11-29 10:20:00,80.24,80.46,80.17,80.37,29787.0,79.891,80.1101,79.8213,80.0205,29787.0
2018-11-29 10:25:00,80.43,80.53,80.34,80.45,17349.0,80.0802,80.1798,79.9906,80.1001,17349.0
2018-11-29 10:30:00,80.42,80.77,80.41,80.64,55492.0,80.0702,80.4187,80.0603,80.2893,55492.0
2018-11-29 10:35:00,80.61,80.68,80.49,80.63,24863.0,80.2594,80.3291,80.1399,80.2793,24863.0
2018-11-29 10:40:00,80.57,80.63,80.3,80.32,35481.0,80.2196,80.2793,79.9508,79.9707,35481.0
2018-11-29 10:45:00,80.35,80.4,80.16,80.16,20690.0,80.0005,80.0503,79.8114,79.8114,20690.0
2018-11-29 10:50:00,80.16,80.17,79.84,80.01,48263.0,79.8114,79.8213,79.4928,79.662,48263.0
2018-11-29 10:55:00,79.96,80.18,79.92,80.14,27881.0,79.6122,79.8313,79.5724,79.7915,27881.0
2018-11-29 11:00:00,80.17,80.46,80.14,80.43,63037.0,79.8213,80.1101,79.7915,80.0802,63037.0
2018-11-29 11:05:00,80.38,80.43,80.27,80.4,12575.0,80.0304,80.0802,79.9209,80.0503,12575.0
2018-11-29 11:10:00,80.4,80.58,80.37,80.58,25131.0,80.0503,80.2295,80.0205,80.2295,25131.0
2018-11-29 11:15:00,80.6,80.68,80.43,80.45,34863.0,80.2494,80.3291,80.0802,80.1001,34863.0
2018-11-29 11:20:00,80.49,80.85,80.35,80.78,33397.0,80.1399,80.4984,80.0005,80.4287,33397.0
2018-11-29 11:25:00,80.8,80.86,80.64,80.86,33864.0,80.4486,80.5083,80.2893,80.5083,33864.0
2018-11-29 11:30:00,80.86,81.05,80.73,80.97,28604.0,80.5083,80.6975,80.3789,80.6178,28604.0
2018-11-29 11:35:00,81.0,81.08,80.9,81.03,33325.0,80.6477,80.7274,80.5481,80.6776,33325.0
2018-11-29 11:40:00,81.03,81.09,81.0,81.05,22751.0,80.6776,80.7373,80.6477,80.6975,22751.0
2018-11-29 11:45:00,81.07,81.23,80.91,81.2,64034.0,80.7174,80.8767,80.5581,80.8468,64034.0
2018-11-29 11:50:00,81.2,81.24,80.97,81.23,43140.0,80.8468,80.8867,80.6178,80.8767,43140.0
2018-11-29 11:55:00,81.24,81.26,81.05,81.22,36107.0,80.8867,80.9066,80.6975,80.8668,36107.0
2018-11-29 12:00:00,81.19,81.21,81.11,81.13,11070.0,80.8369,80.8568,80.7572,80.7771,11070.0
2018-11-29 12:05:00,81.14,81.18,81.04,81.1,8692.0,80.7871,80.8269,80.6875,80.7473,8692.0
2018-11-29 12:10:00,81.08,81.1,80.97,81.03,31067.0,80.7274,80.7473,80.6178,80.6776,31067.0
2018-11-29 12:15:00,81.07,81.2,81.03,81.14,11085.0,80.7174,80.8468,80.6776,80.7871,11085.0
2018-11-29 12:20:00,81.13,81.22,81.12,81.15,8965.0,80.7771,80.8668,80.7672,80.7971,8965.0
2018-11-29 12:25:00,81.15,81.23,81.13,81.23,7316.0,80.7971,80.8767,80.7771,80.8767,7316.0
2018-11-29 12:30:00,81.23,81.31,81.21,81.3,7877.0,80.8767,80.9564,80.8568,80.9464,7877.0
2018-11-29 12:35:00,81.24,81.24,81.14,81.18,13282.0,80.8867,80.8867,80.7871,80.8269,13282.0
2018-11-29 12:40:00,81.2,81.35,81.18,81.3,17225.0,80.8468,80.9962,80.8269,80.9464,17225.0
2018-11-29 12:45:00,81.28,81.35,81.24,81.3,6367.0,80.9265,80.9962,80.8867,80.9464,6367.0
2018-11-29 12:50:00,81.34,81.34,81.22,81.23,7190.0,80.9862,80.9862,80.8668,80.8767,7190.0
2018-11-29 12:55:00,81.26,81.41,81.26,81.33,17438.0,80.9066,81.0559,80.9066,80.9763,17438.0
2018-11-29 13:00:00,81.35,81.36,81.22,81.25,21309.0,80.9962,81.0061,80.8668,80.8966,21309.0
2018-11-29 13:05:00,81.22,81.22,81.03,81.07,7022.0,80.8668,80.8668,80.6776,80.7174,7022.0
2018-11-29 13:10:00,81.08,81.13,80.95,80.96,23163.0,80.7274,80.7771,80.5979,80.6079,23163.0
2018-11-29 13:15:00,80.96,81.08,80.96,81.08,11194.0,80.6079,80.7274,80.6079,80.7274,11194.0
2018-11-29 13:20:00,81.1,81.13,81.04,81.12,7245.0,80.7473,80.7771,80.6875,80.7672,7245.0
2018-11-29 13:25:00,81.13,81.22,81.02,81.07,27518.0,80.7771,80.8668,80.6676,80.7174,27518.0
2018-11-29 13:30:00,81.05,81.08,80.99,81.02,8841.0,80.6975,80.7274,80.6378,80.6676,8841.0
2018-11-29 13:35:00,80.96,80.99,80.77,80.89,50264.0,80.6079,80.6378,80.4187,80.5382,50264.0
2018-11-29 13:40:00,80.89,80.92,80.84,80.89,8785.0,80.5382,80.5681,80.4884,80.5382,8785.0
2018-11-29 13:45:00,80.89,81.01,80.83,81.0,19550.0,80.5382,80.6577,80.4784,80.6477,19550.0
2018-11-29 13:50:00,81.01,81.09,80.95,81.0,39310.0,80.6577,80.7373,80.5979,80.6477,39310.0
2018-11-29 13:55:00,81.01,81.13,80.97,81.11,11200.0,80.6577,80.7771,80.6178,80.7572,11200.0
2018-11-29 14:00:00,81.06,81.13,80.94,81.11,16632.0,80.7074,80.7771,80.588,80.7572,16632.0
2018-11-29 14:05:00,81.12,81.15,81.06,81.14,9490.0,80.7672,80.7971,80.7074,80.7871,9490.0
2018-11-29 14:10:00,81.13,81.31,81.09,81.27,39652.0,80.7771,80.9564,80.7373,80.9165,39652.0
2018-11-29 14:15:00,81.27,81.31,81.19,81.23,17756.0,80.9165,80.9564,80.8369,80.8767,17756.0
2018-11-29 14:20:00,81.23,81.25,81.15,81.19,17704.0,80.8767,80.8966,80.7971,80.8369,17704.0
2018-11-29 14:25:00,81.19,81.32,81.17,81.29,14234.0,80.8369,80.9663,80.817,80.9364,14234.0
2018-11-29 14:30:00,81.31,81.35,81.23,81.3,9469.0,80.9564,80.9962,80.8767,80.9464,9469.0
2018-11-29 14:35:00,81.29,81.31,81.17,81.2,11844.0,80.9364,80.9564,80.817,80.8468,11844.0
2018-11-29 14:40:00,81.19,81.31,81.14,81.31,38289.0,80.8369,80.9564,80.7871,80.9564,38289.0
2018-11-29 14:45:00,81.31,81.37,81.29,81.36,22196.0,80.9564,81.0161,80.9364,81.0061,22196.0
2018-11-29 14:50:00,81.37,81.5,81.35,81.37,31412.0,81.0161,81.1455,80.9962,81.0161,31412.0
2018-11-29 14:55:00,81.37,81.4,81.27,81.38,26411.0,81.0161,81.046,80.9165,81.0261,26411.0
2018-11-29 15:00:00,81.38,81.39,81.2,81.23,46207.0,81.0261,81.036,80.8468,80.8767,46207.0
2018-11-29 15:05:00,81.23,81.32,81.16,81.24,28886.0,80.8767,80.9663,80.807,80.8867,28886.0
2018-11-29 15:10:00,81.24,81.26,81.12,81.14,21118.0,80.8867,80.9066,80.7672,80.7871,21118.0
2018-11-29 15:15:00,81.14,81.15,81.02,81.11,17661.0,80.7871,80.7971,80.6676,80.7572,17661.0
2018-11-29 15:20:00,81.09,81.19,81.0,81.01,22916.0,80.7373,80.8369,80.6477,80.6577,22916.0
2018-11-29 15:25:00,81.04,81.05,80.94,80.97,36951.0,80.6875,80.6975,80.588,80.6178,36951.0
2018-11-29 15:30:00,80.95,80.95,80.79,80.88,33468.0,80.5979,80.5979,80.4386,80.5282,33468.0
2018-11-29 15:35:00,80.87,80.89,80.78,80.79,140716.0,80.5183,80.5382,80.4287,80.4386,140716.0
2018-11-29 15:40:00,80.77,80.84,80.67,80.75,60128.0,80.4187,80.4884,80.3191,80.3988,60128.0
2018-11-29 15:45:00,80.75,80.81,80.71,80.73,57927.0,80.3988,80.4585,80.359,80.3789,57927.0
2018-11-29 15:50:00,80.73,80.76,80.66,80.7,108325.0,80.3789,80.4088,80.3092,80.349,108325.0
2018-11-29 15:55:00,80.71,80.71,80.41,80.47,302923.0,80.359,80.359,80.0603,80.12,302923.0
2018-11-30 09:30:00,80.34,80.6,79.98,80.09,123055.0,79.9906,80.2494,79.6321,79.7417,123055.0
2018-11-30 09:35:00,80.13,80.73,80.02,80.73,44792.0,79.7815,80.3789,79.672,80.3789,44792.0
2018-11-30 09:40:00,80.78,80.84,80.37,80.6,32814.0,80.4287,80.4884,80.0205,80.2494,32814.0
2018-11-30 09:45:00,80.62,80.93,80.62,80.73,55597.0,80.2694,80.578,80.2694,80.3789,55597.0
2018-11-30 09:50:00,80.72,80.72,80.48,80.69,14463.0,80.3689,80.3689,80.13,80.3391,14463.0
2018-11-30 09:55:00,80.7,80.89,80.66,80.87,25299.0,80.349,80.5382,80.3092,80.5183,25299.0
2018-11-30 10:00:00,80.84,80.85,80.4,80.56,43501.0,80.4884,80.4984,80.0503,80.2096,43501.0
2018-11-30 10:05:00,80.57,80.92,80.53,80.86,76029.0,80.2196,80.5681,80.1798,80.5083,76029.0
2018-11-30 10:10:00,80.85,80.86,80.63,80.75,25941.0,80.4984,80.5083,80.2793,80.3988,25941.0
2018-11-30 10:15:00,80.75,80.92,80.7,80.84,24025.0,80.3988,80.5681,80.349,80.4884,24025.0
2018-11-30 10:20:00,80.84,80.95,80.75,80.87,17806.0,80.4884,80.5979,80.3988,80.5183,17806.0
2018-11-30 10:25:00,80.87,80.87,80.67,80.71,15176.0,80.5183,80.5183,80.3191,80.359,15176.0
2018-11-30 10:30:00,80.77,81.13,80.75,81.12,36741.0,80.4187,80.7771,80.3988,80.7672,36741.0
2018-11-30 10:35:00,81.12,81.14,81.02,81.09,29996.0,80.7672,80.7871,80.6676,80.7373,29996.0
2018-11-30 10:40:00,81.09,81.22,81.03,81.2,33932.0,80.7373,80.8668,80.6776,80.8468,33932.0
2018-11-30 10:45:00,81.18,81.18,80.87,80.91,43817.0,80.8269,80.8269,80.5183,80.5581,43817.0
2018-11-30 10:50:00,80.91,80.96,80.8,80.92,29207.0,80.5581,80.6079,80.4486,80.5681,29207.0
2018-11-30 10:55:00,80.89,80.95,80.66,80.66,25685.0,80.5382,80.5979,80.3092,80.3092,25685.0
2018-11-30 11:00:00,80.65,80.8,80.51,80.79,38311.0,80.2992,80.4486,80.1598,80.4386,38311.0
2018-11-30 11:05:00,80.8,80.89,80.48,80.5,17510.0,80.4486,80.5382,80.13,80.1499,17510.0
2018-11-30 11:10:00,80.48,80.64,80.45,80.61,39948.0,80.13,80.2893,80.1001,80.2594,39948.0
2018-11-30 11:15:00,80.62,80.75,80.56,80.72,17343.0,80.2694,80.3988,80.2096,80.3689,17343.0
2018-11-30 11:20:00,80.69,80.99,80.69,80.92,25498.0,80.3391,80.6378,80.3391,80.5681,25498.0
2018-11-30 11:25:00,80.91,80.91,80.62,80.73,22557.0,80.5581,80.5581,80.2694,80.3789,22557.0
2018-11-30 11:30:00,80.73,80.97,80.55,80.89,51761.0,80.3789,80.6178,80.1997,80.5382,51761.0
2018-11-30 11:35:00,80.87,80.97,80.83,80.92,23561.0,80.5183,80.6178,80.4784,80.5681,23561.0
2018-11-30 11:40:00,80.97,81.12,80.96,81.06,37244.0,80.6178,80.7672,80.6079,80.7074,37244.0
2018-11-30 11:45:00,81.07,81.15,80.97,81.12,26861.0,80.7174,80.7971,80.6178,80.7672,26861.0
2018-11-30 11:50:00,81.13,81.14,80.94,80.95,30758.0,80.7771,80.7871,80.588,80.5979,30758.0
2018-11-30 11:55:00,80.93,81.03,80.85,80.95,48658.0,80.578,80.6776,80.4984,80.5979,48658.0
2018-11-30 12:00:00,80.95,81.05,80.79,81.02,101775.0,80.5979,80.6975,80.4386,80.6676,101775.0
2018-11-30 12:05:00,81.01,81.17,81.01,81.14,43523.0,80.6577,80.817,80.6577,80.7871,43523.0
2018-11-30 12:10:00,81.17,81.18,81.0,81.05,22537.0,80.817,80.8269,80.6477,80.6975,22537.0
2018-11-30 12:15:00,81.03,81.09,80.98,81.06,11580.0,80.6776,80.7373,80.6278,80.7074,11580.0
2018-11-30 12:20:00,81.04,81.16,81.03,81.13,19979.0,80.6875,80.807,80.6776,80.7771,19979.0
2018-11-30 12:25:00,81.13,81.14,81.02,81.06,86031.0,80.7771,80.7871,80.6676,80.7074,86031.0
2018-11-30 12:30:00,81.07,81.08,80.71,80.76,19705.0,80.7174,80.7274,80.359,80.4088,19705.0
2018-11-30 12:35:00,80.76,80.84,80.72,80.81,15082.0,80.4088,80.4884,80.3689,80.4585,15082.0
2018-11-30 12:40:00,80.77,80.88,80.62,80.68,31175.0,80.4187,80.5282,80.2694,80.3291,31175.0
2018-11-30 12:45:00,80.65,80.83,80.65,80.73,10723.0,80.2992,80.4784,80.2992,80.3789,10723.0
2018-11-30 12:50:00,80.75,80.82,80.73,80.75,10737.0,80.3988,80.4685,80.3789,80.3988,10737.0
2018-11-30 12:55:00,80.76,80.76,80.67,80.67,11401.0,80.4088,80.4088,80.3191,80.3191,11401.0
2018-11-30 13:00:00,80.64,80.67,80.58,80.64,11575.0,80.2893,80.3191,80.2295,80.2893,11575.0
2018-11-30 13:05:00,80.61,80.74,80.52,80.55,44666.0,80.2594,80.3888,80.1698,80.1997,44666.0
2018-11-30 13:10:00,80.52,80.59,80.51,80.55,9914.0,80.1698,80.2395,80.1598,80.1997,9914.0
2018-11-30 13:15:00,80.55,80.7,80.55,80.67,21176.0,80.1997,80.349,80.1997,80.3191,21176.0
2018-11-30 13:20:00,80.7,80.73,80.65,80.7,7550.0,80.349,80.3789,80.2992,80.349,7550.0
2018-11-30 13:25:00,80.69,80.72,80.62,80.72,18576.0,80.3391,80.3689,80.2694,80.3689,18576.0
2018-11-30 13:30:00,80.73,80.86,80.68,80.86,30022.0,80.3789,80.5083,80.3291,80.5083,30022.0
2018-11-30 13:35:00,80.84,81.02,80.82,81.02,42746.0,80.4884,80.6676,80.4685,80.6676,42746.0
2018-11-30 13:40:00,80.98,81.03,80.95,81.0,13601.0,80.6278,80.6776,80.5979,80.6477,13601.0
2018-11-30 13:45:00,81.02,81.05,80.96,81.03,9173.0,80.6676,80.6975,80.6079,80.6776,9173.0
2018-11-30 13:50:00,81.04,81.15,80.96,80.96,36407.0,80.6875,80.7971,80.6079,80.6079,36407.0
2018-11-30 13:55:00,80.98,81.06,80.95,81.03,10880.0,80.6278,80.7074,80.5979,80.6776,10880.0
2018-11-30 14:00:00,81.04,81.04,80.86,81.0,68620.0,80.6875,80.6875,80.5083,80.6477,68620.0
2018-11-30 14:05:00,80.97,81.01,80.93,80.95,13694.0,80.6178,80.6577,80.578,80.5979,13694.0
2018-11-30 14:10:00,80.94,81.01,80.88,80.95,39618.0,80.588,80.6577,80.5282,80.5979,39618.0
2018-11-30 14:15:00,80.94,81.04,80.79,80.84,24740.0,80.588,80.6875,80.4386,80.4884,24740.0
2018-11-30 14:20:00,80.86,80.91,80.82,80.83,12367.0,80.5083,80.5581,80.4685,80.4784,12367.0
2018-11-30 14:25:00,80.85,81.08,80.84,81.05,28405.0,80.4984,80.7274,80.4884,80.6975,28405.0
2018-11-30 14:30:00,81.05,81.06,80.97,81.04,14348.0,80.6975,80.7074,80.6178,80.6875,14348.0
2018-11-30 14:35:00,81.03,81.06,80.92,80.96,18731.0,80.6776,80.7074,80.5681,80.6079,18731.0
2018-11-30 14:40:00,80.96,81.07,80.93,81.04,10593.0,80.6079,80.7174,80.578,80.6875,10593.0
2018-11-30 14:45:00,81.04,81.08,80.98,81.06,58252.0,80.6875,80.7274,80.6278,80.7074,58252.0
2018-11-30 14:50:00,81.07,81.2,81.05,81.19,75236.0,80.7174,80.8468,80.6975,80.8369,75236.0
2018-11-30 14:55:00,81.2,81.27,81.17,81.25,91321.0,80.8468,80.9165,80.817,80.8966,91321.0
2018-11-30 15:00:00,81.25,81.32,81.24,81.25,53906.0,80.8966,80.9663,80.8867,80.8966,53906.0
2018-11-30 15:05:00,81.24,81.4,81.19,81.4,61578.0,80.8867,81.046,80.8369,81.046,61578.0
2018-11-30 15:10:00,81.4,81.46,81.34,81.44,62913.0,81.046,81.1057,80.9862,81.0858,62913.0
2018-11-30 15:15:00,81.44,81.48,81.35,81.39,35661.0,81.0858,81.1256,80.9962,81.036,35661.0
2018-11-30 15:20:00,81.4,81.47,81.36,81.39,72522.0,81.046,81.1157,81.0061,81.036,72522.0
2018-11-30 15:25:00,81.37,81.42,81.33,81.34,42270.0,81.0161,81.0659,80.9763,80.9862,42270.0
2018-11-30 15:30:00,81.34,81.4,81.32,81.39,77837.0,80.9862,81.046,80.9663,81.036,77837.0
2018-11-30 15:35:00,81.39,81.49,81.36,81.48,71888.0,81.036,81.1356,81.0061,81.1256,71888.0
2018-11-30 15:40:00,81.48,81.49,81.36,81.39,78259.0,81.1256,81.1356,81.0061,81.036,78259.0
2018-11-30 15:45:00,81.39,81.44,81.34,81.4,138242.0,81.036,81.0858,80.9862,81.046,138242.0
2018-11-30 15:50:00,81.4,81.45,81.33,81.42,127858.0,81.046,81.0958,80.9763,81.0659,127858.0
2018-11-30 15:55:00,81.41,81.59,81.41,81.57,316773.0,81.0559,81.2351,81.0559,81.2152,316773.0
2018-12-03 09:30:00,84.69,84.95,84.03,84.55,323713.0,84.3217,84.5805,83.6645,84.1823,323713.0
2018-12-03 09:35:00,84.5,84.96,84.35,84.39,272972.0,84.1325,84.5905,83.9831,84.023,272972.0
2018-12-03 09:40:00,84.41,84.42,84.12,84.26,95495.0,84.0429,84.0528,83.7541,83.8935,95495.0
2018-12-03 09:45:00,84.24,84.31,83.69,83.91,91180.0,83.8736,83.9433,83.326,83.5451,91180.0
2018-12-03 09:50:00,83.97,84.15,83.84,84.07,77080.0,83.6048,83.784,83.4754,83.7044,77080.0
2018-12-03 09:55:00,84.0,84.24,83.73,84.19,212756.0,83.6347,83.8736,83.3658,83.8238,212756.0
2018-12-03 10:00:00,84.22,84.46,84.19,84.39,96469.0,83.8537,84.0927,83.8238,84.023,96469.0
2018-12-03 10:05:00,84.37,84.48,84.26,84.29,47745.0,84.0031,84.1126,83.8935,83.9234,47745.0
2018-12-03 10:10:00,84.29,84.32,83.89,83.93,62007.0,83.9234,83.9533,83.5251,83.565,62007.0
2018-12-03 10:15:00,83.9,84.09,83.83,84.07,50967.0,83.5351,83.7243,83.4654,83.7044,50967.0
2018-12-03 10:20:00,84.08,84.24,83.95,84.17,70584.0,83.7143,83.8736,83.5849,83.8039,70584.0
2018-12-03 10:25:00,84.19,84.38,84.17,84.22,39760.0,83.8238,84.013,83.8039,83.8537,39760.0
2018-12-03 10:30:00,84.22,84.42,84.16,84.35,56749.0,83.8537,84.0528,83.794,83.9831,56749.0
2018-12-03 10:35:00,84.46,84.5,84.2,84.23,52546.0,84.0927,84.1325,83.8338,83.8637,52546.0
2018-12-03 10:40:00,84.19,84.24,84.05,84.12,57409.0,83.8238,83.8736,83.6844,83.7541,57409.0
2018-12-03 10:45:00,84.16,84.24,84.05,84.06,26995.0,83.794,83.8736,83.6844,83.6944,26995.0
2018-12-03 10:50:00,84.08,84.1,83.87,84.05,92325.0,83.7143,83.7342,83.5052,83.6844,92325.0
2018-12-03 10:55:00,84.07,84.17,84.0,84.0,24345.0,83.7044,83.8039,83.6347,83.6347,24345.0
2018-12-03 11:00:00,84.01,84.16,83.94,83.99,27607.0,83.6446,83.794,83.5749,83.6247,27607.0
2018-12-03 11:05:00,83.99,84.17,83.86,84.15,42284.0,83.6247,83.8039,83.4953,83.784,42284.0
2018-12-03 11:10:00,84.15,84.22,83.99,84.01,15368.0,83.784,83.8537,83.6247,83.6446,15368.0
2018-12-03 11:15:00,84.01,84.18,83.99,84.04,16826.0,83.6446,83.8139,83.6247,83.6745,16826.0
2018-12-03 11:20:00,84.04,84.14,83.98,84.01,34479.0,83.6745,83.7741,83.6147,83.6446,34479.0
2018-12-03 11:25:00,84.03,84.15,83.78,84.11,37181.0,83.6645,83.784,83.4156,83.7442,37181.0
2018-12-03 11:30:00,84.19,84.23,84.11,84.13,31018.0,83.8238,83.8637,83.7442,83.7641,31018.0
2018-12-03 11:35:00,84.15,84.22,83.94,83.98,24065.0,83.784,83.8537,83.5749,83.6147,24065.0
2018-12-03 11:40:00,83.98,84.04,83.8,83.95,29523.0,83.6147,83.6745,83.4355,83.5849,29523.0
2018-12-03 11:45:00,83.95,83.95,83.7,83.81,112575.0,83.5849,83.5849,83.336,83.4455,112575.0
2018-12-03 11:50:00,83.8,83.89,83.66,83.69,35386.0,83.4355,83.5251,83.2961,83.326,35386.0
2018-12-03 11:55:00,83.66,83.68,83.51,83.68,38549.0,83.2961,83.3161,83.1468,83.3161,38549.0
2018-12-03 12:00:00,83.68,83.87,83.67,83.8,67869.0,83.3161,83.5052,83.3061,83.4355,67869.0
2018-12-03 12:05:00,83.81,83.95,83.8,83.92,22524.0,83.4455,83.5849,83.4355,83.555,22524.0
2018-12-03 12:10:00,83.91,83.93,83.81,83.81,44210.0,83.5451,83.565,83.4455,83.4455,44210.0
2018-12-03 12:15:00,83.84,83.91,83.83,83.83,46040.0,83.4754,83.5451,83.4654,83.4654,46040.0
2018-12-03 12:20:00,83.82,83.99,83.81,83.99,50371.0,83.4554,83.6247,83.4455,83.6247,50371.0
2018-12-03 12:25:00,83.99,84.04,83.95,84.04,40126.0,83.6247,83.6745,83.5849,83.6745,40126.0
2018-12-03 12:30:00,84.05,84.15,84.05,84.15,32072.0,83.6844,83.784,83.6844,83.784,32072.0
2018-12-03 12:35:00,84.16,84.26,84.1,84.1,49853.0,83.794,83.8935,83.7342,83.7342,49853.0
2018-12-03 12:40:00,84.11,84.23,84.01,84.21,51032.0,83.7442,83.8637,83.6446,83.8437,51032.0
2018-12-03 12:45:00,84.22,84.25,84.16,84.23,29954.0,83.8537,83.8836,83.794,83.8637,29954.0
2018-12-03 12:50:00,84.23,84.23,83.92,83.94,50236.0,83.8637,83.8637,83.555,83.5749,50236.0
2018-12-03 12:55:00,83.96,84.0,83.89,83.98,40938.0,83.5948,83.6347,83.5251,83.6147,40938.0
2018-12-03 13:00:00,84.01,84.23,83.99,84.2,38434.0,83.6446,83.8637,83.6247,83.8338,38434.0
2018-12-03 13:05:00,84.22,84.25,84.11,84.14,38288.0,83.8537,83.8836,83.7442,83.7741,38288.0
2018-12-03 13:10:00,84.11,84.27,84.09,84.2,70932.0,83.7442,83.9035,83.7243,83.8338,70932.0
2018-12-03 13:15:00,84.21,84.29,84.14,84.15,43059.0,83.8437,83.9234,83.7741,83.784,43059.0
2018-12-03 13:20:00,84.19,84.33,84.17,84.33,61562.0,83.8238,83.9632,83.8039,83.9632,61562.0
2018-12-03 13:25:00,84.33,84.4,84.26,84.31,74090.0,83.9632,84.0329,83.8935,83.9433,74090.0
2018-12-03 13:30:00,84.3,84.31,84.08,84.09,30908.0,83.9334,83.9433,83.7143,83.7243,30908.0
2018-12-03 13:35:00,84.08,84.15,84.01,84.11,31149.0,83.7143,83.784,83.6446,83.7442,31149.0
2018-12-03 13:40:00,84.1,84.14,84.01,84.07,56692.0,83.7342,83.7741,83.6446,83.7044,56692.0
2018-12-03 13:45:00,84.07,84.1,83.72,83.72,40800.0,83.7044,83.7342,83.3559,83.3559,40800.0
2018-12-03 13:50:00,83.72,83.94,83.69,83.93,68318.0,83.3559,83.5749,83.326,83.565,68318.0
2018-12-03 13:55:00,83.94,83.94,83.75,83.84,39193.0,83.5749,83.5749,83.3857,83.4754,39193.0
2018-12-03 14:00:00,83.85,83.97,83.81,83.92,30667.0,83.4853,83.6048,83.4455,83.555,30667.0
2018-12-03 14:05:00,83.92,84.0,83.62,83.74,70545.0,83.555,83.6347,83.2563,83.3758,70545.0
2018-12-03 14:10:00,83.74,83.84,83.71,83.82,18404.0,83.3758,83.4754,83.3459,83.4554,18404.0
2018-12-03 14:15:00,83.84,84.02,83.84,84.01,49745.0,83.4754,83.6546,83.4754,83.6446,49745.0
2018-12-03 14:20:00,84.01,84.22,84.01,84.17,60738.0,83.6446,83.8537,83.6446,83.8039,60738.0
2018-12-03 14:25:00,84.19,84.28,84.07,84.26,50226.0,83.8238,83.9134,83.7044,83.8935,50226.0
2018-12-03 14:30:00,84.26,84.34,84.23,84.25,56216.0,83.8935,83.9732,83.8637,83.8836,56216.0
2018-12-03 14:35:00,84.26,84.32,84.1,84.16,51798.0,83.8935,83.9533,83.7342,83.794,51798.0
2018-12-03 14:40:00,84.17,84.23,84.01,84.12,44662.0,83.8039,83.8637,83.6446,83.7541,44662.0
2018-12-03 14:45:00,84.11,84.26,84.11,84.22,34619.0,83.7442,83.8935,83.7442,83.8537,34619.0
2018-12-03 14:50:00,84.23,84.35,84.16,84.22,60366.0,83.8637,83.9831,83.794,83.8537,60366.0
2018-12-03 14:55:00,84.21,84.36,84.18,84.35,57953.0,83.8437,83.9931,83.8139,83.9831,57953.0
2018-12-03 15:00:00,84.34,84.36,84.19,84.32,46749.0,83.9732,83.9931,83.8238,83.9533,46749.0
2018-12-03 15:05:00,84.32,84.52,84.25,84.5,101974.0,83.9533,84.1524,83.8836,84.1325,101974.0
2018-12-03 15:10:00,84.51,84.67,84.51,84.66,63231.0,84.1424,84.3017,84.1424,84.2918,63231.0
2018-12-03 15:15:00,84.66,84.7,84.45,84.47,49900.0,84.2918,84.3316,84.0827,84.1026,49900.0
2018-12-03 15:20:00,84.48,84.68,84.48,84.68,68894.0,84.1126,84.3117,84.1126,84.3117,68894.0
2018-12-03 15:25:00,84.67,84.74,84.6,84.71,91955.0,84.3017,84.3714,84.2321,84.3416,91955.0
2018-12-03 15:30:00,84.71,84.77,84.63,84.73,101166.0,84.3416,84.4013,84.2619,84.3615,101166.0
2018-12-03 15:35:00,84.72,84.74,84.62,84.64,120835.0,84.3515,84.3714,84.252,84.2719,120835.0
2018-12-03 15:40:00,84.65,84.67,84.58,84.59,117543.0,84.2818,84.3017,84.2121,84.2221,117543.0
2018-12-03 15:45:00,84.6,84.62,84.38,84.44,161609.0,84.2321,84.252,84.013,84.0727,161609.0
2018-12-03 15:50:00,84.44,84.45,84.34,84.35,144722.0,84.0727,84.0827,83.9732,83.9831,144722.0
2018-12-03 15:55:00,84.35,84.78,84.35,84.73,512467.0,83.9831,84.4113,83.9831,84.3615,512467.0
2018-12-04 09:30:00,84.11,84.85,84.08,84.85,96548.0,83.7442,84.481,83.7143,84.481,96548.0
2018-12-04 09:35:00,84.91,85.33,84.88,85.02,84592.0,84.5407,84.9589,84.5108,84.6502,84592.0
2018-12-04 09:40:00,85.04,85.15,84.53,84.56,104546.0,84.6701,84.7797,84.1624,84.1922,104546.0
2018-12-04 09:45:00,84.51,84.94,84.51,84.93,66120.0,84.1424,84.5706,84.1424,84.5606,66120.0
2018-12-04 09:50:00,84.97,85.03,84.57,84.71,50356.0,84.6004,84.6602,84.2022,84.3416,50356.0
2018-12-04 09:55:00,84.76,84.96,84.74,84.85,72077.0,84.3914,84.5905,84.3714,84.481,72077.0
2018-12-04 10:00:00,84.88,84.98,84.66,84.97,67572.0,84.5108,84.6104,84.2918,84.6004,67572.0
2018-12-04 10:05:00,84.98,85.03,84.79,84.94,48602.0,84.6104,84.6602,84.4212,84.5706,48602.0
2018-12-04 10:10:00,84.95,85.09,84.92,84.92,23883.0,84.5805,84.7199,84.5507,84.5507,23883.0
2018-12-04 10:15:00,84.9,85.17,84.83,84.97,35107.0,84.5307,84.7996,84.4611,84.6004,35107.0
2018-12-04 10:20:00,84.95,84.99,84.75,84.89,109093.0,84.5805,84.6204,84.3814,84.5208,109093.0
2018-12-04 10:25:00,84.89,85.15,84.87,85.11,32979.0,84.5208,84.7797,84.5009,84.7398,32979.0
2018-12-04 10:30:00,85.11,85.13,84.98,85.05,38989.0,84.7398,84.7597,84.6104,84.6801,38989.0
2018-12-04 10:35:00,85.07,85.3,84.95,85.21,77101.0,84.7,84.929,84.5805,84.8394,77101.0
2018-12-04 10:40:00,85.19,85.25,84.86,84.89,32266.0,84.8195,84.8792,84.4909,84.5208,32266.0
2018-12-04 10:45:00,84.88,85.05,84.86,85.04,13327.0,84.5108,84.6801,84.4909,84.6701,13327.0
2018-12-04 10:50:00,85.05,85.14,84.98,85.08,16733.0,84.6801,84.7697,84.6104,84.71,16733.0
2018-12-04 10:55:00,85.09,85.11,84.88,84.89,10820.0,84.7199,84.7398,84.5108,84.5208,10820.0
2018-12-04 11:00:00,84.89,84.89,84.68,84.81,30916.0,84.5208,84.5208,84.3117,84.4411,30916.0
2018-12-04 11:05:00,84.82,84.91,84.75,84.75,36345.0,84.4511,84.5407,84.3814,84.3814,36345.0
2018-12-04 11:10:00,84.76,84.78,84.64,84.74,36020.0,84.3914,84.4113,84.2719,84.3714,36020.0
2018-12-04 11:15:00,84.69,84.76,84.29,84.38,122316.0,84.3217,84.3914,83.9234,84.013,122316.0
2018-12-04 11:20:00,84.35,84.63,84.35,84.51,43200.0,83.9831,84.2619,83.9831,84.1424,43200.0
2018-12-04 11:25:00,84.46,84.61,84.39,84.56,35283.0,84.0927,84.242,84.023,84.1922,35283.0
2018-12-04 11:30:00,84.56,84.56,84.36,84.36,23102.0,84.1922,84.1922,83.9931,83.9931,23102.0
2018-12-04 11:35:00,84.33,84.34,84.03,84.2,25810.0,83.9632,83.9732,83.6645,83.8338,25810.0
2018-12-04 11:40:00,84.24,84.31,84.06,84.12,79840.0,83.8736,83.9433,83.6944,83.7541,79840.0
2018-12-04 11:45:00,84.12,84.14,84.02,84.07,32067.0,83.7541,83.7741,83.6546,83.7044,32067.0
2018-12-04 11:50:00,84.09,84.27,84.05,84.25,36606.0,83.7243,83.9035,83.6844,83.8836,36606.0
2018-12-04 11:55:00,84.26,84.26,84.03,84.08,39956.0,83.8935,83.8935,83.6645,83.7143,39956.0
2018-12-04 12:00:00,84.07,84.16,83.97,84.01,65390.0,83.7044,83.794,83.6048,83.6446,65390.0
2018-12-04 12:05:00,84.01,84.01,83.65,83.76,80435.0,83.6446,83.6446,83.2862,83.3957,80435.0
2018-12-04 12:10:00,83.77,83.8,83.31,83.31,51146.0,83.4057,83.4355,82.9477,82.9477,51146.0
2018-12-04 12:15:00,83.31,83.39,82.95,83.0,338096.0,82.9477,83.0273,82.5892,82.639,338096.0
2018-12-04 12:20:00,82.99,83.0,82.54,82.54,195031.0,82.6291,82.639,82.181,82.181,195031.0
2018-12-04 12:25:00,82.55,82.82,82.52,82.58,50290.0,82.191,82.4598,82.1611,82.2208,50290.0
2018-12-04 12:30:00,82.52,82.52,82.12,82.48,198945.0,82.1611,82.1611,81.7628,82.1213,198945.0
2018-12-04 12:35:00,82.48,82.88,82.35,82.64,77467.0,82.1213,82.5195,81.9918,82.2806,77467.0
2018-12-04 12:40:00,82.63,82.93,82.61,82.82,39644.0,82.2706,82.5693,82.2507,82.4598,39644.0
2018-12-04 12:45:00,82.82,82.9,82.68,82.83,41488.0,82.4598,82.5394,82.3204,82.4698,41488.0
2018-12-04 12:50:00,82.83,82.92,82.6,82.68,40429.0,82.4698,82.5594,82.2408,82.3204,40429.0
2018-12-04 12:55:00,82.7,82.89,82.47,82.51,21074.0,82.3403,82.5295,82.1113,82.1511,21074.0
2018-12-04 13:00:00,82.51,82.59,82.32,82.53,30971.0,82.1511,82.2308,81.962,82.1711,30971.0
2018-12-04 13:05:00,82.51,82.61,82.13,82.21,164123.0,82.1511,82.2507,81.7728,81.8524,164123.0
2018-12-04 13:10:00,82.21,82.25,82.05,82.1,97265.0,81.8524,81.8923,81.6931,81.7429,97265.0
2018-12-04 13:15:00,82.1,82.42,82.1,82.25,41151.0,81.7429,82.0615,81.7429,81.8923,41151.0
2018-12-04 13:20:00,82.24,82.44,82.13,82.31,71456.0,81.8823,82.0814,81.7728,81.952,71456.0
2018-12-04 13:25:00,82.29,82.29,81.77,81.93,159051.0,81.9321,81.9321,81.4144,81.5737,159051.0
2018-12-04 13:30:00,81.92,82.06,81.77,81.85,66833.0,81.5637,81.7031,81.4144,81.494,66833.0
2018-12-04 13:35:00,81.86,81.92,81.6,81.7,77979.0,81.504,81.5637,81.2451,81.3447,77979.0
2018-12-04 13:40:00,81.62,81.81,81.35,81.78,174962.0,81.265,81.4542,80.9962,81.4243,174962.0
2018-12-04 13:45:00,81.77,82.04,81.62,82.0,29084.0,81.4144,81.6832,81.265,81.6434,29084.0
2018-12-04 13:50:00,81.98,82.2,81.93,82.2,34754.0,81.6234,81.8425,81.5737,81.8425,34754.0
2018-12-04 13:55:00,82.2,82.43,82.17,82.24,55733.0,81.8425,82.0715,81.8126,81.8823,55733.0
2018-12-04 14:00:00,82.22,82.22,81.94,81.96,41483.0,81.8624,81.8624,81.5836,81.6035,41483.0
2018-12-04 14:05:00,81.95,82.22,81.88,82.2,48391.0,81.5936,81.8624,81.5239,81.8425,48391.0
2018-12-04 14:10:00,82.11,82.47,82.11,82.39,53638.0,81.7529,82.1113,81.7529,82.0317,53638.0
2018-12-04 14:15:00,82.4,82.4,82.14,82.22,23095.0,82.0416,82.0416,81.7828,81.8624,23095.0
2018-12-04 14:20:00,82.21,82.22,82.02,82.02,42370.0,81.8524,81.8624,81.6633,81.6633,42370.0
2018-12-04 14:25:00,82.01,82.03,81.76,81.84,48269.0,81.6533,81.6732,81.4044,81.4841,48269.0
2018-12-04 14:30:00,81.84,82.04,81.83,81.95,75454.0,81.4841,81.6832,81.4741,81.5936,75454.0
2018-12-04 14:35:00,81.94,81.99,81.79,81.92,67255.0,81.5836,81.6334,81.4343,81.5637,67255.0
2018-12-04 14:40:00,81.89,81.98,81.78,81.81,45355.0,81.5338,81.6234,81.4243,81.4542,45355.0
2018-12-04 14:45:00,81.82,82.11,81.78,81.95,56573.0,81.4641,81.7529,81.4243,81.5936,56573.0
2018-12-04 14:50:00,81.92,81.95,81.7,81.72,73707.0,81.5637,81.5936,81.3447,81.3646,73707.0
2018-12-04 14:55:00,81.73,81.8,81.4,81.44,59769.0,81.3745,81.4442,81.046,81.0858,59769.0
2018-12-04 15:00:00,81.41,81.43,81.18,81.22,90396.0,81.0559,81.0758,80.8269,80.8668,90396.0
2018-12-04 15:05:00,81.2,81.29,81.07,81.16,51876.0,80.8468,80.9364,80.7174,80.807,51876.0
2018-12-04 15:10:00,81.14,81.26,81.01,81.18,48908.0,80.7871,80.9066,80.6577,80.8269,48908.0
2018-12-04 15:15:00,81.18,81.48,81.16,81.24,60680.0,80.8269,81.1256,80.807,80.8867,60680.0
2018-12-04 15:20:00,81.23,81.47,81.0,81.02,81821.0,80.8767,81.1157,80.6477,80.6676,81821.0
2018-12-04 15:25:00,81.03,81.28,80.97,81.0,81331.0,80.6776,80.9265,80.6178,80.6477,81331.0
2018-12-04 15:30:00,81.01,81.1,80.74,80.89,80743.0,80.6577,80.7473,80.3888,80.5382,80743.0
2018-12-04 15:35:00,80.89,81.07,80.76,80.81,55075.0,80.5382,80.7174,80.4088,80.4585,55075.0
2018-12-04 15:40:00,80.78,80.8,80.59,80.69,136311.0,80.4287,80.4486,80.2395,80.3391,136311.0
2018-12-04 15:45:00,80.68,80.86,80.62,80.8,111624.0,80.3291,80.5083,80.2694,80.4486,111624.0
2018-12-04 15:50:00,80.81,80.86,80.66,80.72,149141.0,80.4585,80.5083,80.3092,80.3689,149141.0
2018-12-04 15:55:00,80.71,80.72,80.18,80.36,1070009.0,80.359,80.3689,79.8313,80.0105,1070009.0
2018-12-06 09:30:00,79.15,79.15,78.29,78.95,274877.0,78.8058,78.8058,77.9495,78.6066,274877.0
2018-12-06 09:35:00,78.95,79.65,78.88,79.59,279364.0,78.6066,79.3036,78.5369,79.2438,279364.0
2018-12-06 09:40:00,79.6,79.68,79.3,79.63,136793.0,79.2538,79.3335,78.9551,79.2837,136793.0
2018-12-06 09:45:00,79.47,79.67,79.2,79.29,70915.0,79.1244,79.3235,78.8555,78.9451,70915.0
2018-12-06 09:50:00,79.24,79.27,78.49,78.53,225552.0,78.8954,78.9252,78.1486,78.1885,225552.0
2018-12-06 09:55:00,78.5,78.95,78.49,78.88,125505.0,78.1586,78.6066,78.1486,78.5369,125505.0
2018-12-06 10:00:00,78.86,79.15,78.73,79.12,102741.0,78.517,78.8058,78.3876,78.7759,102741.0
2018-12-06 10:05:00,79.11,79.79,78.99,79.79,108342.0,78.7659,79.443,78.6465,79.443,108342.0
2018-12-06 10:10:00,79.78,79.97,79.6,79.97,123617.0,79.433,79.6222,79.2538,79.6222,123617.0
2018-12-06 10:15:00,79.99,80.37,79.79,79.8,126015.0,79.6421,80.0205,79.443,79.4529,126015.0
2018-12-06 10:20:00,79.81,80.08,79.73,79.75,80770.0,79.4629,79.7317,79.3832,79.4031,80770.0
2018-12-06 10:25:00,79.76,80.11,79.66,79.91,97676.0,79.4131,79.7616,79.3135,79.5625,97676.0
2018-12-06 10:30:00,79.91,79.91,79.44,79.49,28768.0,79.5625,79.5625,79.0945,79.1443,28768.0
2018-12-06 10:35:00,79.5,79.62,79.28,79.37,57716.0,79.1542,79.2737,78.9352,79.0248,57716.0
2018-12-06 10:40:00,79.39,79.83,79.39,79.75,34398.0,79.0447,79.4828,79.0447,79.4031,34398.0
2018-12-06 10:45:00,79.8,79.82,79.15,79.3,41165.0,79.4529,79.4728,78.8058,78.9551,41165.0
2018-12-06 10:50:00,79.33,79.41,79.17,79.31,11886.0,78.985,79.0646,78.8257,78.9651,11886.0
2018-12-06 10:55:00,79.28,79.34,79.15,79.23,40718.0,78.9352,78.9949,78.8058,78.8854,40718.0
2018-12-06 11:00:00,79.19,79.29,79.07,79.14,35600.0,78.8456,78.9451,78.7261,78.7958,35600.0
2018-12-06 11:05:00,79.14,79.35,79.1,79.22,19472.0,78.7958,79.0049,78.756,78.8755,19472.0
2018-12-06 11:10:00,79.29,79.31,79.03,79.03,13604.0,78.9451,78.9651,78.6863,78.6863,13604.0
2018-12-06 11:15:00,79.03,79.2,78.95,79.02,23391.0,78.6863,78.8555,78.6066,78.6763,23391.0
2018-12-06 11:20:00,78.95,78.99,78.68,78.72,28460.0,78.6066,78.6465,78.3378,78.3776,28460.0
2018-12-06 11:25:00,78.68,78.81,78.4,78.4,85829.0,78.3378,78.4672,78.059,78.059,85829.0
2018-12-06 11:30:00,78.38,78.93,78.38,78.87,55328.0,78.0391,78.5867,78.0391,78.527,55328.0
2018-12-06 11:35:00,78.89,79.24,78.89,79.17,38359.0,78.5469,78.8954,78.5469,78.8257,38359.0
2018-12-06 11:40:00,79.12,79.43,79.1,79.37,47559.0,78.7759,79.0845,78.756,79.0248,47559.0
2018-12-06 11:45:00,79.42,79.82,79.38,79.76,118936.0,79.0746,79.4728,79.0348,79.4131,118936.0
2018-12-06 11:50:00,79.78,80.06,79.65,79.8,94248.0,79.433,79.7118,79.3036,79.4529,94248.0
2018-12-06 11:55:00,79.79,80.02,79.67,79.97,63353.0,79.443,79.672,79.3235,79.6222,63353.0
2018-12-06 12:00:00,79.93,80.03,79.71,79.96,133188.0,79.5824,79.6819,79.3633,79.6122,133188.0
2018-12-06 12:05:00,79.88,80.01,79.8,79.93,166884.0,79.5326,79.662,79.4529,79.5824,166884.0
2018-12-06 12:10:00,79.91,80.15,79.85,80.11,131553.0,79.5625,79.8014,79.5027,79.7616,131553.0
2018-12-06 12:15:00,80.14,80.61,80.14,80.45,186804.0,79.7915,80.2594,79.7915,80.1001,186804.0
2018-12-06 12:20:00,80.38,80.72,80.22,80.7,89507.0,80.0304,80.3689,79.8711,80.349,89507.0
2018-12-06 12:25:00,80.7,80.73,80.5,80.72,50407.0,80.349,80.3789,80.1499,80.3689,50407.0
2018-12-06 12:30:00,80.73,80.78,80.53,80.6,214216.0,80.3789,80.4287,80.1798,80.2494,214216.0
2018-12-06 12:35:00,80.64,80.74,80.23,80.34,48455.0,80.2893,80.3888,79.8811,79.9906,48455.0
2018-12-06 12:40:00,80.3,80.61,80.27,80.57,80424.0,79.9508,80.2594,79.9209,80.2196,80424.0
2018-12-06 12:45:00,80.57,80.92,80.55,80.55,81201.0,80.2196,80.5681,80.1997,80.1997,81201.0
2018-12-06 12:50:00,80.52,80.66,80.43,80.59,23784.0,80.1698,80.3092,80.0802,80.2395,23784.0
2018-12-06 12:55:00,80.59,80.66,80.28,80.28,20208.0,80.2395,80.3092,79.9308,79.9308,20208.0
2018-12-06 13:00:00,80.29,80.38,80.24,80.32,39471.0,79.9408,80.0304,79.891,79.9707,39471.0
2018-12-06 13:05:00,80.38,80.46,80.17,80.23,24232.0,80.0304,80.1101,79.8213,79.8811,24232.0
2018-12-06 13:10:00,80.21,80.27,79.87,79.89,33581.0,79.8611,79.9209,79.5226,79.5425,33581.0
2018-12-06 13:15:00,79.91,79.96,79.63,79.72,22147.0,79.5625,79.6122,79.2837,79.3733,22147.0
2018-12-06 13:20:00,79.71,79.79,79.63,79.74,19553.0,79.3633,79.443,79.2837,79.3932,19553.0
2018-12-06 13:25:00,79.72,79.82,79.66,79.66,28147.0,79.3733,79.4728,79.3135,79.3135,28147.0
2018-12-06 13:30:00,79.61,79.62,79.35,79.5,46730.0,79.2638,79.2737,79.0049,79.1542,46730.0
2018-12-06 13:35:00,79.53,79.93,79.45,79.9,122874.0,79.1841,79.5824,79.1045,79.5525,122874.0
2018-12-06 13:40:00,79.91,80.2,79.91,80.12,44514.0,79.5625,79.8512,79.5625,79.7715,44514.0
2018-12-06 13:45:00,80.18,80.6,80.17,80.6,52700.0,79.8313,80.2494,79.8213,80.2494,52700.0
2018-12-06 13:50:00,80.59,80.8,80.57,80.8,96960.0,80.2395,80.4486,80.2196,80.4486,96960.0
2018-12-06 13:55:00,80.8,80.8,80.41,80.62,21403.0,80.4486,80.4486,80.0603,80.2694,21403.0
2018-12-06 14:00:00,80.66,80.87,80.58,80.63,46406.0,80.3092,80.5183,80.2295,80.2793,46406.0
2018-12-06 14:05:00,80.65,80.65,80.3,80.38,32760.0,80.2992,80.2992,79.9508,80.0304,32760.0
2018-12-06 14:10:00,80.37,80.38,80.11,80.27,65834.0,80.0205,80.0304,79.7616,79.9209,65834.0
2018-12-06 14:15:00,80.23,80.31,79.76,79.76,60900.0,79.8811,79.9607,79.4131,79.4131,60900.0
2018-12-06 14:20:00,79.8,80.05,79.8,79.97,95690.0,79.4529,79.7018,79.4529,79.6222,95690.0
2018-12-06 14:25:00,79.97,80.22,79.97,80.18,50381.0,79.6222,79.8711,79.6222,79.8313,50381.0
2018-12-06 14:30:00,80.22,80.27,79.97,80.05,39169.0,79.8711,79.9209,79.6222,79.7018,39169.0
2018-12-06 14:35:00,80.05,80.15,79.92,80.03,57615.0,79.7018,79.8014,79.5724,79.6819,57615.0
2018-12-06 14:40:00,80.06,80.2,80.02,80.02,75303.0,79.7118,79.8512,79.672,79.672,75303.0
2018-12-06 14:45:00,80.04,80.07,79.63,79.88,52231.0,79.6919,79.7218,79.2837,79.5326,52231.0
2018-12-06 14:50:00,79.83,80.18,79.83,80.12,69748.0,79.4828,79.8313,79.4828,79.7715,69748.0
2018-12-06 14:55:00,80.14,80.22,79.92,80.14,69712.0,79.7915,79.8711,79.5724,79.7915,69712.0
2018-12-06 15:00:00,80.16,80.3,79.91,79.92,55721.0,79.8114,79.9508,79.5625,79.5724,55721.0
2018-12-06 15:05:00,79.93,79.93,79.68,79.83,48822.0,79.5824,79.5824,79.3335,79.4828,48822.0
2018-12-06 15:10:00,79.8,79.96,79.64,79.75,110112.0,79.4529,79.6122,79.2936,79.4031,110112.0
2018-12-06 15:15:00,79.75,79.98,79.7,79.87,76377.0,79.4031,79.6321,79.3534,79.5226,76377.0
2018-12-06 15:20:00,79.81,79.87,79.67,79.76,36418.0,79.4629,79.5226,79.3235,79.4131,36418.0
2018-12-06 15:25:00,79.74,79.97,79.74,79.97,34574.0,79.3932,79.6222,79.3932,79.6222,34574.0
2018-12-06 15:30:00,79.93,80.39,79.89,80.29,116463.0,79.5824,80.0404,79.5425,79.9408,116463.0
2018-12-06 15:35:00,80.27,80.32,80.19,80.26,50571.0,79.9209,79.9707,79.8412,79.9109,50571.0
2018-12-06 15:40:00,80.24,80.37,80.01,80.25,75675.0,79.891,80.0205,79.662,79.901,75675.0
2018-12-06 15:45:00,80.25,80.46,80.19,80.45,104675.0,79.901,80.1101,79.8412,80.1001,104675.0
2018-12-06 15:50:00,80.45,80.52,80.29,80.43,110160.0,80.1001,80.1698,79.9408,80.0802,110160.0
2018-12-06 15:55:00,80.42,80.75,80.38,80.71,178586.0,80.0702,80.3988,80.0304,80.359,178586.0
2018-12-07 09:30:00,80.72,80.79,80.35,80.7,75323.0,80.3689,80.4386,80.0005,80.349,75323.0
2018-12-07 09:35:00,80.7,80.99,80.58,80.87,99265.0,80.349,80.6378,80.2295,80.5183,99265.0
2018-12-07 09:40:00,80.84,81.05,80.7,80.7,24300.0,80.4884,80.6975,80.349,80.349,24300.0
2018-12-07 09:45:00,80.74,80.83,80.38,80.38,68242.0,80.3888,80.4784,80.0304,80.0304,68242.0
2018-12-07 09:50:00,80.35,81.11,80.24,81.1,53992.0,80.0005,80.7572,79.891,80.7473,53992.0
2018-12-07 09:55:00,81.11,81.37,81.08,81.34,64785.0,80.7572,81.0161,80.7274,80.9862,64785.0
2018-12-07 10:00:00,81.32,81.43,81.16,81.19,69530.0,80.9663,81.0758,80.807,80.8369,69530.0
2018-12-07 10:05:00,81.21,81.21,80.58,80.61,69164.0,80.8568,80.8568,80.2295,80.2594,69164.0
2018-12-07 10:10:00,80.63,80.63,80.25,80.26,63423.0,80.2793,80.2793,79.901,79.9109,63423.0
2018-12-07 10:15:00,80.24,80.24,79.73,79.88,108865.0,79.891,79.891,79.3832,79.5326,108865.0
2018-12-07 10:20:00,79.87,80.33,79.81,80.14,72789.0,79.5226,79.9806,79.4629,79.7915,72789.0
2018-12-07 10:25:00,80.16,80.16,79.94,80.15,50538.0,79.8114,79.8114,79.5923,79.8014,50538.0
2018-12-07 10:30:00,80.12,80.23,79.91,79.91,51412.0,79.7715,79.8811,79.5625,79.5625,51412.0
2018-12-07 10:35:00,79.92,80.0,79.59,79.72,55058.0,79.5724,79.6521,79.2438,79.3733,55058.0
2018-12-07 10:40:00,79.67,80.16,79.57,80.16,24702.0,79.3235,79.8114,79.2239,79.8114,24702.0
2018-12-07 10:45:00,80.04,80.2,79.92,79.93,47298.0,79.6919,79.8512,79.5724,79.5824,47298.0
2018-12-07 10:50:00,79.9,80.03,79.72,79.76,86903.0,79.5525,79.6819,79.3733,79.4131,86903.0
2018-12-07 10:55:00,79.77,79.94,79.77,79.94,12611.0,79.4231,79.5923,79.4231,79.5923,12611.0
2018-12-07 11:00:00,79.97,80.01,79.43,79.44,97023.0,79.6222,79.662,79.0845,79.0945,97023.0
2018-12-07 11:05:00,79.43,79.56,79.13,79.25,86196.0,79.0845,79.214,78.7858,78.9053,86196.0
2018-12-07 11:10:00,79.25,79.43,79.05,79.1,69776.0,78.9053,79.0845,78.7062,78.756,69776.0
2018-12-07 11:15:00,79.08,79.16,78.88,79.05,137051.0,78.7361,78.8157,78.5369,78.7062,137051.0
2018-12-07 11:20:00,79.04,79.19,78.79,78.82,61596.0,78.6962,78.8456,78.4473,78.4772,61596.0
2018-12-07 11:25:00,78.76,79.12,78.69,79.02,111523.0,78.4175,78.7759,78.3478,78.6763,111523.0
2018-12-07 11:30:00,79.03,79.24,78.82,79.0,49922.0,78.6863,78.8954,78.4772,78.6564,49922.0
2018-12-07 11:35:00,79.02,79.28,79.02,79.18,68864.0,78.6763,78.9352,78.6763,78.8356,68864.0
2018-12-07 11:40:00,79.22,79.7,79.15,79.67,94510.0,78.8755,79.3534,78.8058,79.3235,94510.0
2018-12-07 11:45:00,79.68,79.75,79.51,79.6,34443.0,79.3335,79.4031,79.1642,79.2538,34443.0
2018-12-07 11:50:00,79.52,79.52,79.05,79.09,35305.0,79.1741,79.1741,78.7062,78.746,35305.0
2018-12-07 11:55:00,79.09,79.13,78.91,78.91,40371.0,78.746,78.7858,78.5668,78.5668,40371.0
2018-12-07 12:00:00,78.92,79.33,78.92,79.11,50155.0,78.5768,78.985,78.5768,78.7659,50155.0
2018-12-07 12:05:00,79.17,79.2,78.89,79.02,17637.0,78.8257,78.8555,78.5469,78.6763,17637.0
2018-12-07 12:10:00,79.0,79.23,78.97,79.07,15143.0,78.6564,78.8854,78.6265,78.7261,15143.0
2018-12-07 12:15:00,79.07,79.16,78.81,78.95,45334.0,78.7261,78.8157,78.4672,78.6066,45334.0
2018-12-07 12:20:00,78.92,79.01,78.82,78.92,47246.0,78.5768,78.6664,78.4772,78.5768,47246.0
2018-12-07 12:25:00,78.94,79.05,78.85,79.0,16305.0,78.5967,78.7062,78.5071,78.6564,16305.0
2018-12-07 12:30:00,78.99,78.99,78.64,78.67,30411.0,78.6465,78.6465,78.298,78.3278,30411.0
2018-12-07 12:35:00,78.68,78.74,78.6,78.73,56148.0,78.3378,78.3975,78.2581,78.3876,56148.0
2018-12-07 12:40:00,78.74,78.79,78.48,78.7,50008.0,78.3975,78.4473,78.1387,78.3577,50008.0
2018-12-07 12:45:00,78.73,78.93,78.67,78.7,24816.0,78.3876,78.5867,78.3278,78.3577,24816.0
2018-12-07 12:50:00,78.69,79.01,78.69,78.91,8802.0,78.3478,78.6664,78.3478,78.5668,8802.0
2018-12-07 12:55:00,78.92,79.25,78.89,79.16,29641.0,78.5768,78.9053,78.5469,78.8157,29641.0
2018-12-07 13:00:00,79.1,79.44,79.09,79.36,20639.0,78.756,79.0945,78.746,79.0148,20639.0
2018-12-07 13:05:00,79.32,79.36,79.05,79.05,27810.0,78.975,79.0148,78.7062,78.7062,27810.0
2018-12-07 13:10:00,79.02,79.12,78.77,78.79,9516.0,78.6763,78.7759,78.4274,78.4473,9516.0
2018-12-07 13:15:00,78.79,78.91,78.72,78.72,30551.0,78.4473,78.5668,78.3776,78.3776,30551.0
2018-12-07 13:20:00,78.74,79.09,78.74,79.03,35902.0,78.3975,78.746,78.3975,78.6863,35902.0
2018-12-07 13:25:00,79.02,79.02,78.78,78.91,27584.0,78.6763,78.6763,78.4374,78.5668,27584.0
2018-12-07 13:30:00,78.88,78.95,78.61,78.63,29225.0,78.5369,78.6066,78.2681,78.288,29225.0
2018-12-07 13:35:00,78.65,78.85,78.62,78.71,10835.0,78.3079,78.5071,78.2781,78.3677,10835.0
2018-12-07 13:40:00,78.66,78.88,78.65,78.83,8064.0,78.3179,78.5369,78.3079,78.4871,8064.0
2018-12-07 13:45:00,78.83,78.97,78.65,78.7,12699.0,78.4871,78.6265,78.3079,78.3577,12699.0
2018-12-07 13:50:00,78.6,78.72,78.52,78.67,31797.0,78.2581,78.3776,78.1785,78.3278,31797.0
2018-12-07 13:55:00,78.61,78.65,78.52,78.52,17322.0,78.2681,78.3079,78.1785,78.1785,17322.0
2018-12-07 14:00:00,78.53,78.63,78.4,78.4,86121.0,78.1885,78.288,78.059,78.059,86121.0
2018-12-07 14:05:00,78.38,78.59,78.36,78.39,27156.0,78.0391,78.2482,78.0192,78.0491,27156.0
2018-12-07 14:10:00,78.39,78.43,78.22,78.34,45238.0,78.0491,78.0889,77.8798,77.9993,45238.0
2018-12-07 14:15:00,78.31,78.74,78.3,78.7,48848.0,77.9694,78.3975,77.9595,78.3577,48848.0
2018-12-07 14:20:00,78.74,78.86,78.5,78.59,42232.0,78.3975,78.517,78.1586,78.2482,42232.0
2018-12-07 14:25:00,78.6,78.76,78.48,78.7,35878.0,78.2581,78.4175,78.1387,78.3577,35878.0
2018-12-07 14:30:00,78.73,78.8,78.61,78.68,20665.0,78.3876,78.4573,78.2681,78.3378,20665.0
2018-12-07 14:35:00,78.67,78.69,78.4,78.41,47905.0,78.3278,78.3478,78.059,78.069,47905.0
2018-12-07 14:40:00,78.38,78.5,78.21,78.25,37229.0,78.0391,78.1586,77.8698,77.9097,37229.0
2018-12-07 14:45:00,78.23,78.52,78.09,78.37,23738.0,77.8898,78.1785,77.7504,78.0291,23738.0
2018-12-07 14:50:00,78.36,78.45,78.03,78.04,36346.0,78.0192,78.1088,77.6906,77.7006,36346.0
2018-12-07 14:55:00,78.06,78.12,77.92,78.01,71720.0,77.7205,77.7802,77.5811,77.6707,71720.0
2018-12-07 15:00:00,77.99,78.08,77.71,77.74,113772.0,77.6508,77.7404,77.372,77.4019,113772.0
2018-12-07 15:05:00,77.74,78.18,77.69,78.18,31390.0,77.4019,77.84,77.3521,77.84,31390.0
2018-12-07 15:10:00,78.14,78.23,77.99,78.0,24295.0,77.8001,77.8898,77.6508,77.6608,24295.0
2018-12-07 15:15:00,77.96,78.09,77.84,78.01,111534.0,77.6209,77.7504,77.5015,77.6707,111534.0
2018-12-07 15:20:00,78.02,78.18,77.94,78.04,20966.0,77.6807,77.84,77.601,77.7006,20966.0
2018-12-07 15:25:00,77.99,78.27,77.89,78.2,32469.0,77.6508,77.9296,77.5512,77.8599,32469.0
2018-12-07 15:30:00,78.2,78.53,78.04,78.48,64833.0,77.8599,78.1885,77.7006,78.1387,64833.0
2018-12-07 15:35:00,78.45,78.72,78.17,78.17,119090.0,78.1088,78.3776,77.83,77.83,119090.0
2018-12-07 15:40:00,78.18,78.49,78.1,78.45,81301.0,77.84,78.1486,77.7603,78.1088,81301.0
2018-12-07 15:45:00,78.46,78.54,78.28,78.31,237217.0,78.1188,78.1984,77.9395,77.9694,237217.0
2018-12-07 15:50:00,78.3,78.64,78.3,78.58,226336.0,77.9595,78.298,77.9595,78.2382,226336.0
2018-12-07 15:55:00,78.58,78.64,78.14,78.15,488899.0,78.2382,78.298,77.8001,77.8101,488899.0
2018-12-10 09:30:00,78.04,78.73,77.88,78.57,56284.0,77.7006,78.3876,77.5413,78.2283,56284.0
2018-12-10 09:35:00,78.52,78.85,78.37,78.69,101191.0,78.1785,78.5071,78.0291,78.3478,101191.0
2018-12-10 09:40:00,78.7,79.05,78.52,78.89,57829.0,78.3577,78.7062,78.1785,78.5469,57829.0
2018-12-10 09:45:00,78.89,78.89,78.1,78.16,102566.0,78.5469,78.5469,77.7603,77.8201,102566.0
2018-12-10 09:50:00,78.03,78.09,77.29,77.38,47287.0,77.6906,77.7504,76.9538,77.0435,47287.0
2018-12-10 09:55:00,77.45,77.71,77.36,77.5,38797.0,77.1132,77.372,77.0235,77.1629,38797.0
2018-12-10 10:00:00,77.47,77.85,77.38,77.79,67496.0,77.1331,77.5114,77.0435,77.4517,67496.0
2018-12-10 10:05:00,77.87,78.04,77.66,77.7,42792.0,77.5313,77.7006,77.3222,77.3621,42792.0
2018-12-10 10:10:00,77.74,78.36,77.58,78.36,64764.0,77.4019,78.0192,77.2426,78.0192,64764.0
2018-12-10 10:15:00,78.35,78.56,78.08,78.51,108825.0,78.0092,78.2183,77.7404,78.1685,108825.0
2018-12-10 10:20:00,78.5,78.58,77.94,78.02,39444.0,78.1586,78.2382,77.601,77.6807,39444.0
2018-12-10 10:25:00,77.99,78.09,77.67,77.78,29686.0,77.6508,77.7504,77.3322,77.4417,29686.0
2018-12-10 10:30:00,77.71,78.08,77.57,77.67,47658.0,77.372,77.7404,77.2326,77.3322,47658.0
2018-12-10 10:35:00,77.68,77.81,77.47,77.51,32487.0,77.3421,77.4716,77.1331,77.1729,32487.0
2018-12-10 10:40:00,77.49,77.59,77.19,77.25,130046.0,77.153,77.2525,76.8543,76.914,130046.0
2018-12-10 10:45:00,77.22,77.94,77.17,77.82,75695.0,76.8842,77.601,76.8344,77.4815,75695.0
2018-12-10 10:50:00,77.83,77.89,77.28,77.28,38853.0,77.4915,77.5512,76.9439,76.9439,38853.0
2018-12-10 10:55:00,77.27,77.47,77.09,77.17,129226.0,76.9339,77.1331,76.7547,76.8344,129226.0
2018-12-10 11:00:00,77.18,77.2,76.61,76.78,248682.0,76.8443,76.8642,76.2768,76.4461,248682.0
2018-12-10 11:05:00,76.79,77.2,76.78,77.13,91702.0,76.456,76.8642,76.4461,76.7945,91702.0
2018-12-10 11:10:00,77.08,77.13,76.79,77.07,36482.0,76.7448,76.7945,76.456,76.7348,36482.0
2018-12-10 11:15:00,77.09,77.19,76.9,77.05,32065.0,76.7547,76.8543,76.5655,76.7149,32065.0
2018-12-10 11:20:00,76.94,77.05,76.71,76.73,31548.0,76.6054,76.7149,76.3764,76.3963,31548.0
2018-12-10 11:25:00,76.75,77.12,76.75,77.12,25150.0,76.4162,76.7846,76.4162,76.7846,25150.0
2018-12-10 11:30:00,77.14,77.55,77.13,77.22,45393.0,76.8045,77.2127,76.7945,76.8842,45393.0
2018-12-10 11:35:00,77.24,77.86,77.23,77.83,39476.0,76.9041,77.5214,76.8941,77.4915,39476.0
2018-12-10 11:40:00,77.84,78.09,77.73,78.01,60220.0,77.5015,77.7504,77.3919,77.6707,60220.0
2018-12-10 11:45:00,78.02,78.29,77.83,77.97,37112.0,77.6807,77.9495,77.4915,77.6309,37112.0
2018-12-10 11:50:00,78.0,78.18,77.89,78.03,33812.0,77.6608,77.84,77.5512,77.6906,33812.0
2018-12-10 11:55:00,78.11,78.26,77.82,77.91,35761.0,77.7703,77.9196,77.4815,77.5711,35761.0
2018-12-10 12:00:00,77.87,77.93,77.57,77.67,40874.0,77.5313,77.5911,77.2326,77.3322,40874.0
2018-12-10 12:05:00,77.65,77.76,77.55,77.69,8431.0,77.3123,77.4218,77.2127,77.3521,8431.0
2018-12-10 12:10:00,77.61,78.02,77.55,77.94,27983.0,77.2725,77.6807,77.2127,77.601,27983.0
2018-12-10 12:15:00,77.97,78.08,77.67,77.77,19886.0,77.6309,77.7404,77.3322,77.4318,19886.0
2018-12-10 12:20:00,77.66,77.85,77.54,77.62,16763.0,77.3222,77.5114,77.2028,77.2824,16763.0
2018-12-10 12:25:00,77.63,77.79,77.58,77.7,14289.0,77.2924,77.4517,77.2426,77.3621,14289.0
2018-12-10 12:30:00,77.7,77.95,77.65,77.81,10097.0,77.3621,77.611,77.3123,77.4716,10097.0
2018-12-10 12:35:00,77.8,78.29,77.78,78.25,17546.0,77.4616,77.9495,77.4417,77.9097,17546.0
2018-12-10 12:40:00,78.26,78.42,78.22,78.28,57056.0,77.9196,78.0789,77.8798,77.9395,57056.0
2018-12-10 12:45:00,78.31,78.5,78.17,78.49,17792.0,77.9694,78.1586,77.83,78.1486,17792.0
2018-12-10 12:50:00,78.5,78.69,78.39,78.64,57295.0,78.1586,78.3478,78.0491,78.298,57295.0
2018-12-10 12:55:00,78.64,78.64,78.45,78.52,24443.0,78.298,78.298,78.1088,78.1785,24443.0
2018-12-10 13:00:00,78.5,78.64,78.38,78.47,21217.0,78.1586,78.298,78.0391,78.1287,21217.0
2018-12-10 13:05:00,78.41,78.47,78.3,78.38,24581.0,78.069,78.1287,77.9595,78.0391,24581.0
2018-12-10 13:10:00,78.42,78.67,78.27,78.53,30714.0,78.0789,78.3278,77.9296,78.1885,30714.0
2018-12-10 13:15:00,78.44,78.64,78.39,78.61,39534.0,78.0988,78.298,78.0491,78.2681,39534.0
2018-12-10 13:20:00,78.61,78.65,78.33,78.37,42534.0,78.2681,78.3079,77.9893,78.0291,42534.0
2018-12-10 13:25:00,78.36,78.44,78.21,78.21,32188.0,78.0192,78.0988,77.8698,77.8698,32188.0
2018-12-10 13:30:00,78.16,78.69,78.14,78.67,67351.0,77.8201,78.3478,77.8001,78.3278,67351.0
2018-12-10 13:35:00,78.68,78.91,78.68,78.82,140359.0,78.3378,78.5668,78.3378,78.4772,140359.0
2018-12-10 13:40:00,78.84,79.03,78.72,78.8,89612.0,78.4971,78.6863,78.3776,78.4573,89612.0
2018-12-10 13:45:00,78.78,78.94,78.76,78.88,19591.0,78.4374,78.5967,78.4175,78.5369,19591.0
2018-12-10 13:50:00,78.88,79.13,78.88,79.11,38321.0,78.5369,78.7858,78.5369,78.7659,38321.0
2018-12-10 13:55:00,79.08,79.18,78.79,78.79,42171.0,78.7361,78.8356,78.4473,78.4473,42171.0
2018-12-10 14:00:00,78.81,78.99,78.77,78.88,30094.0,78.4672,78.6465,78.4274,78.5369,30094.0
2018-12-10 14:05:00,78.86,79.13,78.86,79.07,70298.0,78.517,78.7858,78.517,78.7261,70298.0
2018-12-10 14:10:00,79.07,79.13,78.9,78.93,21238.0,78.7261,78.7858,78.5568,78.5867,21238.0
2018-12-10 14:15:00,78.95,78.96,78.74,78.75,26695.0,78.6066,78.6166,78.3975,78.4075,26695.0
2018-12-10 14:20:00,78.76,78.87,78.6,78.74,13974.0,78.4175,78.527,78.2581,78.3975,13974.0
2018-12-10 14:25:00,78.71,78.92,78.71,78.83,11231.0,78.3677,78.5768,78.3677,78.4871,11231.0
2018-12-10 14:30:00,78.84,79.3,78.84,79.3,34066.0,78.4971,78.9551,78.4971,78.9551,34066.0
2018-12-10 14:35:00,79.28,79.34,79.11,79.29,27562.0,78.9352,78.9949,78.7659,78.9451,27562.0
2018-12-10 14:40:00,79.29,79.5,79.22,79.41,30719.0,78.9451,79.1542,78.8755,79.0646,30719.0
2018-12-10 14:45:00,79.42,79.45,79.1,79.17,35754.0,79.0746,79.1045,78.756,78.8257,35754.0
2018-12-10 14:50:00,79.16,79.28,79.1,79.19,24216.0,78.8157,78.9352,78.756,78.8456,24216.0
2018-12-10 14:55:00,79.22,79.43,78.83,78.86,78334.0,78.8755,79.0845,78.4871,78.517,78334.0
2018-12-10 15:00:00,78.85,79.03,78.81,78.89,39124.0,78.5071,78.6863,78.4672,78.5469,39124.0
2018-12-10 15:05:00,78.9,79.03,78.86,78.98,17845.0,78.5568,78.6863,78.517,78.6365,17845.0
2018-12-10 15:10:00,78.96,78.99,78.8,78.83,25177.0,78.6166,78.6465,78.4573,78.4871,25177.0
2018-12-10 15:15:00,78.86,78.86,78.65,78.82,16847.0,78.517,78.517,78.3079,78.4772,16847.0
2018-12-10 15:20:00,78.86,78.91,78.78,78.83,23926.0,78.517,78.5668,78.4374,78.4871,23926.0
2018-12-10 15:25:00,78.82,78.95,78.82,78.95,23260.0,78.4772,78.6066,78.4772,78.6066,23260.0
2018-12-10 15:30:00,78.97,79.35,78.97,79.26,45041.0,78.6265,79.0049,78.6265,78.9153,45041.0
2018-12-10 15:35:00,79.26,79.41,79.21,79.35,53338.0,78.9153,79.0646,78.8655,79.0049,53338.0
2018-12-10 15:40:00,79.36,79.39,79.22,79.26,61818.0,79.0148,79.0447,78.8755,78.9153,61818.0
2018-12-10 15:45:00,79.23,79.3,79.09,79.1,66146.0,78.8854,78.9551,78.746,78.756,66146.0
2018-12-10 15:50:00,79.09,79.13,78.97,79.01,65670.0,78.746,78.7858,78.6265,78.6664,65670.0
2018-12-10 15:55:00,79.01,79.29,78.99,79.21,167023.0,78.6664,78.9451,78.6465,78.8655,167023.0
2018-12-11 09:30:00,79.61,80.13,79.37,79.56,279360.0,79.2638,79.7815,79.0248,79.214,279360.0
2018-12-11 09:35:00,79.54,79.82,79.4,79.5,115743.0,79.1941,79.4728,79.0547,79.1542,115743.0
2018-12-11 09:40:00,79.48,79.76,79.32,79.76,69702.0,79.1343,79.4131,78.975,79.4131,69702.0
2018-12-11 09:45:00,79.78,79.83,79.53,79.78,36892.0,79.433,79.4828,79.1841,79.433,36892.0
2018-12-11 09:50:00,79.82,80.12,79.65,80.09,76338.0,79.4728,79.7715,79.3036,79.7417,76338.0
2018-12-11 09:55:00,80.09,80.23,80.02,80.16,88881.0,79.7417,79.8811,79.672,79.8114,88881.0
2018-12-11 10:00:00,80.18,80.45,80.14,80.26,92723.0,79.8313,80.1001,79.7915,79.9109,92723.0
2018-12-11 10:05:00,80.28,80.31,80.13,80.16,38576.0,79.9308,79.9607,79.7815,79.8114,38576.0
2018-12-11 10:10:00,80.13,80.13,79.66,79.88,389008.0,79.7815,79.7815,79.3135,79.5326,389008.0
2018-12-11 10:15:00,79.89,79.95,79.77,79.88,77305.0,79.5425,79.6023,79.4231,79.5326,77305.0
2018-12-11 10:20:00,79.87,80.25,79.85,80.23,98803.0,79.5226,79.901,79.5027,79.8811,98803.0
2018-12-11 10:25:00,80.25,80.38,80.06,80.24,80626.0,79.901,80.0304,79.7118,79.891,80626.0
2018-12-11 10:30:00,80.29,80.31,79.98,80.0,47122.0,79.9408,79.9607,79.6321,79.6521,47122.0
2018-12-11 10:35:00,79.99,80.07,79.78,80.04,31704.0,79.6421,79.7218,79.433,79.6919,31704.0
2018-12-11 10:40:00,80.06,80.18,79.88,80.02,18937.0,79.7118,79.8313,79.5326,79.672,18937.0
2018-12-11 10:45:00,80.01,80.12,79.53,79.61,55693.0,79.662,79.7715,79.1841,79.2638,55693.0
2018-12-11 10:50:00,79.59,79.78,79.5,79.75,30501.0,79.2438,79.433,79.1542,79.4031,30501.0
2018-12-11 10:55:00,79.72,79.93,79.62,79.86,28163.0,79.3733,79.5824,79.2737,79.5127,28163.0
2018-12-11 11:00:00,79.85,79.85,79.62,79.75,45849.0,79.5027,79.5027,79.2737,79.4031,45849.0
2018-12-11 11:05:00,79.77,79.79,79.52,79.76,74354.0,79.4231,79.443,79.1741,79.4131,74354.0
2018-12-11 11:10:00,79.78,79.83,79.51,79.56,25112.0,79.433,79.4828,79.1642,79.214,25112.0
2018-12-11 11:15:00,79.56,79.63,79.4,79.63,34535.0,79.214,79.2837,79.0547,79.2837,34535.0
2018-12-11 11:20:00,79.64,79.7,79.4,79.52,50746.0,79.2936,79.3534,79.0547,79.1741,50746.0
2018-12-11 11:25:00,79.54,79.56,79.25,79.48,32340.0,79.1941,79.214,78.9053,79.1343,32340.0
2018-12-11 11:30:00,79.5,79.58,79.28,79.33,48664.0,79.1542,79.2339,78.9352,78.985,48664.0
2018-12-11 11:35:00,79.3,79.45,79.19,79.36,45201.0,78.9551,79.1045,78.8456,79.0148,45201.0
2018-12-11 11:40:00,79.34,79.39,79.19,79.3,17577.0,78.9949,79.0447,78.8456,78.9551,17577.0
2018-12-11 11:45:00,79.28,79.39,79.23,79.32,28297.0,78.9352,79.0447,78.8854,78.975,28297.0
2018-12-11 11:50:00,79.39,79.63,79.33,79.61,51027.0,79.0447,79.2837,78.985,79.2638,51027.0
2018-12-11 11:55:00,79.56,79.68,79.48,79.59,16469.0,79.214,79.3335,79.1343,79.2438,16469.0
2018-12-11 12:00:00,79.59,79.61,79.22,79.22,19677.0,79.2438,79.2638,78.8755,78.8755,19677.0
2018-12-11 12:05:00,79.23,79.3,78.94,79.04,54759.0,78.8854,78.9551,78.5967,78.6962,54759.0
2018-12-11 12:10:00,79.02,79.03,78.89,79.0,16133.0,78.6763,78.6863,78.5469,78.6564,16133.0
2018-12-11 12:15:00,78.93,78.98,78.77,78.78,51378.0,78.5867,78.6365,78.4274,78.4374,51378.0
2018-12-11 12:20:00,78.77,79.2,78.77,79.2,22338.0,78.4274,78.8555,78.4274,78.8555,22338.0
2018-12-11 12:25:00,79.16,79.22,79.01,79.02,18603.0,78.8157,78.8755,78.6664,78.6763,18603.0
2018-12-11 12:30:00,78.99,79.16,78.9,78.99,12361.0,78.6465,78.8157,78.5568,78.6465,12361.0
2018-12-11 12:35:00,78.99,79.13,78.93,78.99,18739.0,78.6465,78.7858,78.5867,78.6465,18739.0
2018-12-11 12:40:00,78.99,79.24,78.93,79.17,26266.0,78.6465,78.8954,78.5867,78.8257,26266.0
2018-12-11 12:45:00,79.18,79.18,79.03,79.11,14029.0,78.8356,78.8356,78.6863,78.7659,14029.0
2018-12-11 12:50:00,79.08,79.15,79.01,79.02,9046.0,78.7361,78.8058,78.6664,78.6763,9046.0
2018-12-11 12:55:00,79.05,79.11,78.94,79.08,9249.0,78.7062,78.7659,78.5967,78.7361,9249.0
2018-12-11 13:00:00,79.01,79.19,79.01,79.08,8121.0,78.6664,78.8456,78.6664,78.7361,8121.0
2018-12-11 13:05:00,79.08,79.14,78.89,78.97,18076.0,78.7361,78.7958,78.5469,78.6265,18076.0
2018-12-11 13:10:00,78.95,79.0,78.65,78.67,31887.0,78.6066,78.6564,78.3079,78.3278,31887.0
2018-12-11 13:15:00,78.71,78.94,78.61,78.86,15937.0,78.3677,78.5967,78.2681,78.517,15937.0
2018-12-11 13:20:00,78.88,79.07,78.84,78.86,15243.0,78.5369,78.7261,78.4971,78.517,15243.0
2018-12-11 13:25:00,78.86,78.87,78.71,78.74,37595.0,78.517,78.527,78.3677,78.3975,37595.0
2018-12-11 13:30:00,78.72,78.75,78.56,78.58,23785.0,78.3776,78.4075,78.2183,78.2382,23785.0
2018-12-11 13:35:00,78.55,78.72,78.51,78.6,10679.0,78.2084,78.3776,78.1685,78.2581,10679.0
2018-12-11 13:40:00,78.58,78.58,78.28,78.28,26076.0,78.2382,78.2382,77.9395,77.9395,26076.0
2018-12-11 13:45:00,78.28,78.41,78.07,78.11,26614.0,77.9395,78.069,77.7305,77.7703,26614.0
2018-12-11 13:50:00,78.15,78.25,78.06,78.13,15012.0,77.8101,77.9097,77.7205,77.7902,15012.0
2018-12-11 13:55:00,78.14,78.29,78.13,78.14,9492.0,77.8001,77.9495,77.7902,77.8001,9492.0
2018-12-11 14:00:00,78.13,78.39,78.13,78.33,13172.0,77.7902,78.0491,77.7902,77.9893,13172.0
2018-12-11 14:05:00,78.3,78.48,78.25,78.25,22796.0,77.9595,78.1387,77.9097,77.9097,22796.0
2018-12-11 14:10:00,78.23,78.34,78.11,78.28,17891.0,77.8898,77.9993,77.7703,77.9395,17891.0
2018-12-11 14:15:00,78.28,78.5,78.17,78.45,12402.0,77.9395,78.1586,77.83,78.1088,12402.0
2018-12-11 14:20:00,78.43,78.58,78.33,78.52,17326.0,78.0889,78.2382,77.9893,78.1785,17326.0
2018-12-11 14:25:00,78.52,78.91,78.51,78.88,30904.0,78.1785,78.5668,78.1685,78.5369,30904.0
2018-12-11 14:30:00,78.88,79.03,78.76,78.77,45552.0,78.5369,78.6863,78.4175,78.4274,45552.0
2018-12-11 14:35:00,78.8,78.86,78.64,78.69,26786.0,78.4573,78.517,78.298,78.3478,26786.0
2018-12-11 14:40:00,78.71,78.97,78.69,78.9,33478.0,78.3677,78.6265,78.3478,78.5568,33478.0
2018-12-11 14:45:00,78.9,79.1,78.84,78.86,47992.0,78.5568,78.756,78.4971,78.517,47992.0
2018-12-11 14:50:00,78.87,79.05,78.77,78.97,24872.0,78.527,78.7062,78.4274,78.6265,24872.0
2018-12-11 14:55:00,79.01,79.02,78.82,78.92,26406.0,78.6664,78.6763,78.4772,78.5768,26406.0
2018-12-11 15:00:00,78.93,78.99,78.67,78.82,57155.0,78.5867,78.6465,78.3278,78.4772,57155.0
2018-12-11 15:05:00,78.84,79.09,78.7,79.07,32622.0,78.4971,78.746,78.3577,78.7261,32622.0
2018-12-11 15:10:00,79.07,79.44,79.05,79.34,40124.0,78.7261,79.0945,78.7062,78.9949,40124.0
2018-12-11 15:15:00,79.36,79.36,79.18,79.18,32385.0,79.0148,79.0148,78.8356,78.8356,32385.0
2018-12-11 15:20:00,79.18,79.23,79.12,79.12,21459.0,78.8356,78.8854,78.7759,78.7759,21459.0
2018-12-11 15:25:00,79.13,79.3,79.09,79.11,68776.0,78.7858,78.9551,78.746,78.7659,68776.0
2018-12-11 15:30:00,79.07,79.4,79.06,79.27,81031.0,78.7261,79.0547,78.7161,78.9252,81031.0
2018-12-11 15:35:00,79.28,79.28,79.07,79.09,38598.0,78.9352,78.9352,78.7261,78.746,38598.0
2018-12-11 15:40:00,79.07,79.1,78.93,79.04,66129.0,78.7261,78.756,78.5867,78.6962,66129.0
2018-12-11 15:45:00,78.98,79.17,78.94,79.09,50049.0,78.6365,78.8257,78.5967,78.746,50049.0
2018-12-11 15:50:00,79.08,79.2,78.96,79.08,120863.0,78.7361,78.8555,78.6166,78.7361,120863.0
2018-12-11 15:55:00,79.08,79.08,78.87,78.9,343128.0,78.7361,78.7361,78.527,78.5568,343128.0
2018-12-12 09:30:00,79.72,80.15,79.54,79.93,126515.0,79.3733,79.8014,79.1941,79.5824,126515.0
2018-12-12 09:35:00,79.94,80.07,79.73,79.9,43907.0,79.5923,79.7218,79.3832,79.5525,43907.0
2018-12-12 09:40:00,79.83,80.35,79.82,80.25,52969.0,79.4828,80.0005,79.4728,79.901,52969.0
2018-12-12 09:45:00,80.3,80.31,79.85,80.07,60501.0,79.9508,79.9607,79.5027,79.7218,60501.0
2018-12-12 09:50:00,80.08,80.41,80.08,80.26,88943.0,79.7317,80.0603,79.7317,79.9109,88943.0
2018-12-12 09:55:00,80.23,80.75,80.22,80.67,84233.0,79.8811,80.3988,79.8711,80.3191,84233.0
2018-12-12 10:00:00,80.71,80.75,80.46,80.72,51327.0,80.359,80.3988,80.1101,80.3689,51327.0
2018-12-12 10:05:00,80.68,80.72,80.38,80.65,44445.0,80.3291,80.3689,80.0304,80.2992,44445.0
2018-12-12 10:10:00,80.71,80.75,80.46,80.56,30572.0,80.359,80.3988,80.1101,80.2096,30572.0
2018-12-12 10:15:00,80.54,80.58,80.39,80.41,82652.0,80.1897,80.2295,80.0404,80.0603,82652.0
2018-12-12 10:20:00,80.39,80.53,80.29,80.47,80070.0,80.0404,80.1798,79.9408,80.12,80070.0
2018-12-12 10:25:00,80.44,80.48,80.27,80.37,28654.0,80.0901,80.13,79.9209,80.0205,28654.0
2018-12-12 10:30:00,80.33,80.49,80.28,80.46,26188.0,79.9806,80.1399,79.9308,80.1101,26188.0
2018-12-12 10:35:00,80.45,80.53,80.23,80.31,43957.0,80.1001,80.1798,79.8811,79.9607,43957.0
2018-12-12 10:40:00,80.27,80.45,80.18,80.42,20559.0,79.9209,80.1001,79.8313,80.0702,20559.0
2018-12-12 10:45:00,80.41,80.52,80.29,80.49,15893.0,80.0603,80.1698,79.9408,80.1399,15893.0
2018-12-12 10:50:00,80.51,80.62,80.34,80.46,46897.0,80.1598,80.2694,79.9906,80.1101,46897.0
2018-12-12 10:55:00,80.5,80.81,80.48,80.63,54290.0,80.1499,80.4585,80.13,80.2793,54290.0
2018-12-12 11:00:00,80.64,80.71,80.48,80.69,27341.0,80.2893,80.359,80.13,80.3391,27341.0
2018-12-12 11:05:00,80.71,80.78,80.45,80.7,18835.0,80.359,80.4287,80.1001,80.349,18835.0
2018-12-12 11:10:00,80.66,80.69,80.48,80.59,14247.0,80.3092,80.3391,80.13,80.2395,14247.0
2018-12-12 11:15:00,80.63,80.86,80.59,80.65,9420.0,80.2793,80.5083,80.2395,80.2992,9420.0
2018-12-12 11:20:00,80.57,80.74,80.52,80.73,106441.0,80.2196,80.3888,80.1698,80.3789,106441.0
2018-12-12 11:25:00,80.78,80.81,80.66,80.68,18946.0,80.4287,80.4585,80.3092,80.3291,18946.0
2018-12-12 11:30:00,80.7,80.76,80.42,80.42,14477.0,80.349,80.4088,80.0702,80.0702,14477.0
2018-12-12 11:35:00,80.39,80.49,80.36,80.4,16519.0,80.0404,80.1399,80.0105,80.0503,16519.0
2018-12-12 11:40:00,80.39,80.66,80.39,80.66,27884.0,80.0404,80.3092,80.0404,80.3092,27884.0
2018-12-12 11:45:00,80.66,80.84,80.59,80.78,29604.0,80.3092,80.4884,80.2395,80.4287,29604.0
2018-12-12 11:50:00,80.82,80.96,80.65,80.83,35121.0,80.4685,80.6079,80.2992,80.4784,35121.0
2018-12-12 11:55:00,80.84,80.84,80.54,80.69,45437.0,80.4884,80.4884,80.1897,80.3391,45437.0
2018-12-12 12:00:00,80.75,80.89,80.73,80.76,28953.0,80.3988,80.5382,80.3789,80.4088,28953.0
2018-12-12 12:05:00,80.75,80.77,80.41,80.45,96866.0,80.3988,80.4187,80.0603,80.1001,96866.0
2018-12-12 12:10:00,80.46,80.55,80.31,80.36,38466.0,80.1101,80.1997,79.9607,80.0105,38466.0
2018-12-12 12:15:00,80.34,80.39,80.21,80.38,26039.0,79.9906,80.0404,79.8611,80.0304,26039.0
2018-12-12 12:20:00,80.36,80.49,80.32,80.45,10729.0,80.0105,80.1399,79.9707,80.1001,10729.0
2018-12-12 12:25:00,80.43,80.45,80.36,80.43,17099.0,80.0802,80.1001,80.0105,80.0802,17099.0
2018-12-12 12:30:00,80.45,80.5,80.31,80.38,14470.0,80.1001,80.1499,79.9607,80.0304,14470.0
2018-12-12 12:35:00,80.38,80.47,80.24,80.28,25648.0,80.0304,80.12,79.891,79.9308,25648.0
2018-12-12 12:40:00,80.31,80.46,80.31,80.38,16238.0,79.9607,80.1101,79.9607,80.0304,16238.0
2018-12-12 12:45:00,80.4,80.46,80.3,80.38,10544.0,80.0503,80.1101,79.9508,80.0304,10544.0
2018-12-12 12:50:00,80.4,80.6,80.33,80.6,42655.0,80.0503,80.2494,79.9806,80.2494,42655.0
2018-12-12 12:55:00,80.59,80.68,80.52,80.67,26674.0,80.2395,80.3291,80.1698,80.3191,26674.0
2018-12-12 13:00:00,80.65,80.65,80.56,80.62,11833.0,80.2992,80.2992,80.2096,80.2694,11833.0
2018-12-12 13:05:00,80.62,80.66,80.54,80.61,21835.0,80.2694,80.3092,80.1897,80.2594,21835.0
2018-12-12 13:10:00,80.61,80.74,80.49,80.66,55680.0,80.2594,80.3888,80.1399,80.3092,55680.0
2018-12-12 13:15:00,80.71,80.73,80.62,80.63,17859.0,80.359,80.3789,80.2694,80.2793,17859.0
2018-12-12 13:20:00,80.62,80.69,80.62,80.63,9052.0,80.2694,80.3391,80.2694,80.2793,9052.0
2018-12-12 13:25:00,80.59,80.7,80.49,80.69,25323.0,80.2395,80.349,80.1399,80.3391,25323.0
2018-12-12 13:30:00,80.7,80.71,80.45,80.51,44597.0,80.349,80.359,80.1001,80.1598,44597.0
2018-12-12 13:35:00,80.48,80.49,80.35,80.41,18694.0,80.13,80.1399,80.0005,80.0603,18694.0
2018-12-12 13:40:00,80.41,80.45,80.28,80.3,13982.0,80.0603,80.1001,79.9308,79.9508,13982.0
2018-12-12 13:45:00,80.32,80.44,80.21,80.44,11766.0,79.9707,80.0901,79.8611,80.0901,11766.0
2018-12-12 13:50:00,80.45,80.54,80.4,80.41,13245.0,80.1001,80.1897,80.0503,80.0603,13245.0
2018-12-12 13:55:00,80.39,80.47,80.27,80.47,13703.0,80.0404,80.12,79.9209,80.12,13703.0
2018-12-12 14:00:00,80.49,80.51,80.32,80.36,20750.0,80.1399,80.1598,79.9707,80.0105,20750.0
2018-12-12 14:05:00,80.36,80.47,80.33,80.35,17860.0,80.0105,80.12,79.9806,80.0005,17860.0
2018-12-12 14:10:00,80.36,80.36,80.08,80.21,26147.0,80.0105,80.0105,79.7317,79.8611,26147.0
2018-12-12 14:15:00,80.22,80.46,80.21,80.46,11214.0,79.8711,80.1101,79.8611,80.1101,11214.0
2018-12-12 14:20:00,80.44,80.5,80.34,80.38,13927.0,80.0901,80.1499,79.9906,80.0304,13927.0
2018-12-12 14:25:00,80.39,80.49,80.13,80.2,16959.0,80.0404,80.1399,79.7815,79.8512,16959.0
2018-12-12 14:30:00,80.16,80.28,80.05,80.26,28872.0,79.8114,79.9308,79.7018,79.9109,28872.0
2018-12-12 14:35:00,80.31,80.37,80.22,80.32,17443.0,79.9607,80.0205,79.8711,79.9707,17443.0
2018-12-12 14:40:00,80.34,80.34,80.12,80.27,14552.0,79.9906,79.9906,79.7715,79.9209,14552.0
2018-12-12 14:45:00,80.21,80.32,80.18,80.3,42406.0,79.8611,79.9707,79.8313,79.9508,42406.0
2018-12-12 14:50:00,80.23,80.4,80.13,80.39,21464.0,79.8811,80.0503,79.7815,80.0404,21464.0
2018-12-12 14:55:00,80.35,80.47,80.3,80.41,12311.0,80.0005,80.12,79.9508,80.0603,12311.0
2018-12-12 15:00:00,80.37,80.43,80.23,80.3,115110.0,80.0205,80.0802,79.8811,79.9508,115110.0
2018-12-12 15:05:00,80.3,80.56,80.27,80.51,29129.0,79.9508,80.2096,79.9209,80.1598,29129.0
2018-12-12 15:10:00,80.54,80.66,80.46,80.48,21983.0,80.1897,80.3092,80.1101,80.13,21983.0
2018-12-12 15:15:00,80.44,80.44,80.25,80.35,16987.0,80.0901,80.0901,79.901,80.0005,16987.0
2018-12-12 15:20:00,80.34,80.46,80.29,80.4,17760.0,79.9906,80.1101,79.9408,80.0503,17760.0
2018-12-12 15:25:00,80.42,80.54,80.34,80.38,66619.0,80.0702,80.1897,79.9906,80.0304,66619.0
2018-12-12 15:30:00,80.4,80.51,80.38,80.44,61298.0,80.0503,80.1598,80.0304,80.0901,61298.0
2018-12-12 15:35:00,80.48,80.61,80.41,80.58,33341.0,80.13,80.2594,80.0603,80.2295,33341.0
2018-12-12 15:40:00,80.61,80.66,80.45,80.5,57006.0,80.2594,80.3092,80.1001,80.1499,57006.0
2018-12-12 15:45:00,80.48,80.5,80.39,80.39,37035.0,80.13,80.1499,80.0404,80.0404,37035.0
2018-12-12 15:50:00,80.39,80.39,80.22,80.23,50285.0,80.0404,80.0404,79.8711,79.8811,50285.0
2018-12-12 15:55:00,80.23,80.38,80.08,80.09,346585.0,79.8811,80.0304,79.7317,79.7417,346585.0
2018-12-13 09:30:00,80.27,80.49,80.15,80.29,64299.0,79.9209,80.1399,79.8014,79.9408,64299.0
2018-12-13 09:35:00,80.26,80.61,80.16,80.45,99471.0,79.9109,80.2594,79.8114,80.1001,99471.0
2018-12-13 09:40:00,80.45,80.59,79.56,79.56,129363.0,80.1001,80.2395,79.214,79.214,129363.0
2018-12-13 09:45:00,79.58,79.77,79.36,79.36,181919.0,79.2339,79.4231,79.0148,79.0148,181919.0
2018-12-13 09:50:00,79.35,79.46,78.87,78.91,119139.0,79.0049,79.1144,78.527,78.5668,119139.0
2018-12-13 09:55:00,78.87,79.36,78.75,79.15,120269.0,78.527,79.0148,78.4075,78.8058,120269.0
2018-12-13 10:00:00,79.17,79.59,79.12,79.59,44654.0,78.8257,79.2438,78.7759,79.2438,44654.0
2018-12-13 10:05:00,79.6,79.6,79.27,79.31,38555.0,79.2538,79.2538,78.9252,78.9651,38555.0
2018-12-13 10:10:00,79.31,79.69,79.25,79.49,39735.0,78.9651,79.3434,78.9053,79.1443,39735.0
2018-12-13 10:15:00,79.47,79.55,79.1,79.1,36682.0,79.1244,79.204,78.756,78.756,36682.0
2018-12-13 10:20:00,79.1,79.17,78.97,79.11,45427.0,78.756,78.8257,78.6265,78.7659,45427.0
2018-12-13 10:25:00,79.12,79.27,79.0,79.06,49011.0,78.7759,78.9252,78.6564,78.7161,49011.0
2018-12-13 10:30:00,79.09,79.11,78.9,78.92,47183.0,78.746,78.7659,78.5568,78.5768,47183.0
2018-12-13 10:35:00,78.94,79.16,78.88,78.94,43814.0,78.5967,78.8157,78.5369,78.5967,43814.0
2018-12-13 10:40:00,78.85,78.88,78.7,78.75,39325.0,78.5071,78.5369,78.3577,78.4075,39325.0
2018-12-13 10:45:00,78.78,78.88,78.69,78.7,52364.0,78.4374,78.5369,78.3478,78.3577,52364.0
2018-12-13 10:50:00,78.73,78.74,78.43,78.71,78642.0,78.3876,78.3975,78.0889,78.3677,78642.0
2018-12-13 10:55:00,78.76,78.94,78.6,78.8,44214.0,78.4175,78.5967,78.2581,78.4573,44214.0
2018-12-13 11:00:00,78.77,78.77,78.38,78.65,81315.0,78.4274,78.4274,78.0391,78.3079,81315.0
2018-12-13 11:05:00,78.62,78.86,78.53,78.73,25347.0,78.2781,78.517,78.1885,78.3876,25347.0
2018-12-13 11:10:00,78.7,78.71,78.46,78.57,11070.0,78.3577,78.3677,78.1188,78.2283,11070.0
2018-12-13 11:15:00,78.52,78.53,78.24,78.29,54382.0,78.1785,78.1885,77.8997,77.9495,54382.0
2018-12-13 11:20:00,78.25,78.44,78.21,78.25,16747.0,77.9097,78.0988,77.8698,77.9097,16747.0
2018-12-13 11:25:00,78.26,78.61,78.26,78.49,81521.0,77.9196,78.2681,77.9196,78.1486,81521.0
2018-12-13 11:30:00,78.43,78.91,78.33,78.9,186762.0,78.0889,78.5668,77.9893,78.5568,186762.0
2018-12-13 11:35:00,78.89,79.0,78.77,78.83,55727.0,78.5469,78.6564,78.4274,78.4871,55727.0
2018-12-13 11:40:00,78.87,79.11,78.65,79.09,30517.0,78.527,78.7659,78.3079,78.746,30517.0
2018-12-13 11:45:00,79.06,79.06,78.71,78.71,18409.0,78.7161,78.7161,78.3677,78.3677,18409.0
2018-12-13 11:50:00,78.71,78.71,78.48,78.51,31453.0,78.3677,78.3677,78.1387,78.1685,31453.0
2018-12-13 11:55:00,78.57,78.79,78.51,78.56,44827.0,78.2283,78.4473,78.1685,78.2183,44827.0
2018-12-13 12:00:00,78.49,78.59,78.35,78.4,71109.0,78.1486,78.2482,78.0092,78.059,71109.0
2018-12-13 12:05:00,78.39,78.55,78.34,78.38,31552.0,78.0491,78.2084,77.9993,78.0391,31552.0
2018-12-13 12:10:00,78.41,78.58,78.32,78.54,17858.0,78.069,78.2382,77.9794,78.1984,17858.0
2018-12-13 12:15:00,78.47,78.48,78.19,78.2,91739.0,78.1287,78.1387,77.8499,77.8599,91739.0
2018-12-13 12:20:00,78.19,78.22,77.87,77.87,105849.0,77.8499,77.8798,77.5313,77.5313,105849.0
2018-12-13 12:25:00,77.87,77.96,77.85,77.87,51144.0,77.5313,77.6209,77.5114,77.5313,51144.0
2018-12-13 12:30:00,77.86,78.07,77.82,78.0,76505.0,77.5214,77.7305,77.4815,77.6608,76505.0
2018-12-13 12:35:00,78.0,78.2,77.97,78.14,23320.0,77.6608,77.8599,77.6309,77.8001,23320.0
2018-12-13 12:40:00,78.13,78.17,78.01,78.03,37632.0,77.7902,77.83,77.6707,77.6906,37632.0
2018-12-13 12:45:00,78.02,78.2,77.94,78.16,37866.0,77.6807,77.8599,77.601,77.8201,37866.0
2018-12-13 12:50:00,78.16,78.26,78.03,78.09,60547.0,77.8201,77.9196,77.6906,77.7504,60547.0
2018-12-13 12:55:00,78.07,78.1,77.83,77.86,87512.0,77.7305,77.7603,77.4915,77.5214,87512.0
2018-12-13 13:00:00,77.87,77.99,77.85,77.93,56546.0,77.5313,77.6508,77.5114,77.5911,56546.0
2018-12-13 13:05:00,77.92,78.17,77.87,78.12,48556.0,77.5811,77.83,77.5313,77.7802,48556.0
2018-12-13 13:10:00,78.15,78.22,77.98,78.17,73205.0,77.8101,77.8798,77.6408,77.83,73205.0
2018-12-13 13:15:00,78.14,78.21,77.94,77.94,39718.0,77.8001,77.8698,77.601,77.601,39718.0
2018-12-13 13:20:00,77.96,78.01,77.91,77.94,34410.0,77.6209,77.6707,77.5711,77.601,34410.0
2018-12-13 13:25:00,77.92,78.07,77.7,78.03,100826.0,77.5811,77.7305,77.3621,77.6906,100826.0
2018-12-13 13:30:00,78.04,78.2,77.77,78.01,74700.0,77.7006,77.8599,77.4318,77.6707,74700.0
2018-12-13 13:35:00,78.0,78.41,77.92,78.4,57832.0,77.6608,78.069,77.5811,78.059,57832.0
2018-12-13 13:40:00,78.43,78.46,78.16,78.2,88913.0,78.0889,78.1188,77.8201,77.8599,88913.0
2018-12-13 13:45:00,78.2,78.21,77.98,77.98,25507.0,77.8599,77.8698,77.6408,77.6408,25507.0
2018-12-13 13:50:00,77.97,78.07,77.84,77.87,20994.0,77.6309,77.7305,77.5015,77.5313,20994.0
2018-12-13 13:55:00,77.85,78.05,77.85,77.94,38724.0,77.5114,77.7105,77.5114,77.601,38724.0
2018-12-13 14:00:00,77.94,78.04,77.91,77.92,13125.0,77.601,77.7006,77.5711,77.5811,13125.0
2018-12-13 14:05:00,77.96,77.96,77.7,77.82,50509.0,77.6209,77.6209,77.3621,77.4815,50509.0
2018-12-13 14:10:00,77.82,77.97,77.75,77.84,16360.0,77.4815,77.6309,77.4118,77.5015,16360.0
2018-12-13 14:15:00,77.83,77.96,77.82,77.96,15878.0,77.4915,77.6209,77.4815,77.6209,15878.0
2018-12-13 14:20:00,77.98,78.03,77.9,77.94,23891.0,77.6408,77.6906,77.5612,77.601,23891.0
2018-12-13 14:25:00,77.9,78.2,77.83,78.16,101245.0,77.5612,77.8599,77.4915,77.8201,101245.0
2018-12-13 14:30:00,78.13,78.19,77.97,77.97,57037.0,77.7902,77.8499,77.6309,77.6309,57037.0
2018-12-13 14:35:00,77.99,78.06,77.86,78.02,19280.0,77.6508,77.7205,77.5214,77.6807,19280.0
2018-12-13 14:40:00,78.02,78.16,77.98,78.0,22696.0,77.6807,77.8201,77.6408,77.6608,22696.0
2018-12-13 14:45:00,77.99,78.06,77.95,78.0,23831.0,77.6508,77.7205,77.611,77.6608,23831.0
2018-12-13 14:50:00,78.01,78.26,78.0,78.15,90645.0,77.6707,77.9196,77.6608,77.8101,90645.0
2018-12-13 14:55:00,78.17,78.2,78.07,78.15,54849.0,77.83,77.8599,77.7305,77.8101,54849.0
2018-12-13 15:00:00,78.17,78.18,77.99,78.11,26049.0,77.83,77.84,77.6508,77.7703,26049.0
2018-12-13 15:05:00,78.08,78.13,77.91,77.94,80750.0,77.7404,77.7902,77.5711,77.601,80750.0
2018-12-13 15:10:00,77.93,78.08,77.85,78.03,120895.0,77.5911,77.7404,77.5114,77.6906,120895.0
2018-12-13 15:15:00,78.04,78.19,78.04,78.16,37039.0,77.7006,77.8499,77.7006,77.8201,37039.0
2018-12-13 15:20:00,78.14,78.2,78.12,78.17,38854.0,77.8001,77.8599,77.7802,77.83,38854.0
2018-12-13 15:25:00,78.16,78.21,78.07,78.08,56204.0,77.8201,77.8698,77.7305,77.7404,56204.0
2018-12-13 15:30:00,78.07,78.21,78.03,78.07,64226.0,77.7305,77.8698,77.6906,77.7305,64226.0
2018-12-13 15:35:00,78.07,78.09,77.93,78.0,62271.0,77.7305,77.7504,77.5911,77.6608,62271.0
2018-12-13 15:40:00,78.01,78.14,77.98,78.14,170236.0,77.6707,77.8001,77.6408,77.8001,170236.0
2018-12-13 15:45:00,78.13,78.19,77.91,77.91,132301.0,77.7902,77.8499,77.5711,77.5711,132301.0
2018-12-13 15:50:00,77.91,78.06,77.9,77.96,138147.0,77.5711,77.7205,77.5612,77.6209,138147.0
2018-12-13 15:55:00,77.97,78.04,77.78,77.84,546494.0,77.6309,77.7006,77.4417,77.5015,546494.0
2018-12-14 09:30:00,77.16,77.27,76.84,77.12,88070.0,76.8244,76.9339,76.5058,76.7846,88070.0
2018-12-14 09:35:00,77.09,77.19,76.74,77.17,77855.0,76.7547,76.8543,76.4062,76.8344,77855.0
2018-12-14 09:40:00,77.18,77.28,77.06,77.24,57333.0,76.8443,76.9439,76.7248,76.9041,57333.0
2018-12-14 09:45:00,77.24,77.68,77.22,77.31,58503.0,76.9041,77.3421,76.8842,76.9738,58503.0
2018-12-14 09:50:00,77.36,77.49,77.13,77.44,36530.0,77.0235,77.153,76.7945,77.1032,36530.0
2018-12-14 09:55:00,77.44,78.14,77.44,77.96,170603.0,77.1032,77.8001,77.1032,77.6209,170603.0
2018-12-14 10:00:00,77.95,78.05,77.79,77.94,55202.0,77.611,77.7105,77.4517,77.601,55202.0
2018-12-14 10:05:00,77.92,77.92,77.46,77.56,72522.0,77.5811,77.5811,77.1231,77.2227,72522.0
2018-12-14 10:10:00,77.58,77.58,77.24,77.51,46522.0,77.2426,77.2426,76.9041,77.1729,46522.0
2018-12-14 10:15:00,77.54,78.0,77.54,77.87,52833.0,77.2028,77.6608,77.2028,77.5313,52833.0
2018-12-14 10:20:00,77.9,77.9,77.65,77.65,118192.0,77.5612,77.5612,77.3123,77.3123,118192.0
2018-12-14 10:25:00,77.7,77.73,77.35,77.58,68204.0,77.3621,77.3919,77.0136,77.2426,68204.0
2018-12-14 10:30:00,77.54,77.56,77.33,77.45,79837.0,77.2028,77.2227,76.9937,77.1132,79837.0
2018-12-14 10:35:00,77.44,77.92,77.44,77.87,62652.0,77.1032,77.5811,77.1032,77.5313,62652.0
2018-12-14 10:40:00,77.82,77.91,77.79,77.84,23901.0,77.4815,77.5711,77.4517,77.5015,23901.0
2018-12-14 10:45:00,77.81,78.04,77.75,77.83,139587.0,77.4716,77.7006,77.4118,77.4915,139587.0
2018-12-14 10:50:00,77.79,78.12,77.79,77.95,72291.0,77.4517,77.7802,77.4517,77.611,72291.0
2018-12-14 10:55:00,77.93,77.94,77.68,77.68,76630.0,77.5911,77.601,77.3421,77.3421,76630.0
2018-12-14 11:00:00,77.64,77.77,77.55,77.75,41456.0,77.3023,77.4318,77.2127,77.4118,41456.0
2018-12-14 11:05:00,77.74,77.9,77.74,77.82,35924.0,77.4019,77.5612,77.4019,77.4815,35924.0
2018-12-14 11:10:00,77.81,77.81,77.58,77.62,15408.0,77.4716,77.4716,77.2426,77.2824,15408.0
2018-12-14 11:15:00,77.61,77.71,77.53,77.55,18459.0,77.2725,77.372,77.1928,77.2127,18459.0
2018-12-14 11:20:00,77.55,77.61,77.42,77.42,26871.0,77.2127,77.2725,77.0833,77.0833,26871.0
2018-12-14 11:25:00,77.42,77.5,77.33,77.44,79590.0,77.0833,77.1629,76.9937,77.1032,79590.0
2018-12-14 11:30:00,77.45,77.95,77.45,77.84,30161.0,77.1132,77.611,77.1132,77.5015,30161.0
2018-12-14 11:35:00,77.83,77.92,77.71,77.76,25352.0,77.4915,77.5811,77.372,77.4218,25352.0
2018-12-14 11:40:00,77.78,77.87,77.66,77.66,36092.0,77.4417,77.5313,77.3222,77.3222,36092.0
2018-12-14 11:45:00,77.65,77.67,77.38,77.42,28822.0,77.3123,77.3322,77.0435,77.0833,28822.0
2018-12-14 11:50:00,77.4,77.41,77.18,77.24,28754.0,77.0634,77.0733,76.8443,76.9041,28754.0
2018-12-14 11:55:00,77.33,77.35,77.03,77.11,30256.0,76.9937,77.0136,76.695,76.7746,30256.0
2018-12-14 12:00:00,77.13,77.3,77.11,77.16,30344.0,76.7945,76.9638,76.7746,76.8244,30344.0
2018-12-14 12:05:00,77.19,77.28,77.13,77.19,26091.0,76.8543,76.9439,76.7945,76.8543,26091.0
2018-12-14 12:10:00,77.18,77.31,77.09,77.13,11044.0,76.8443,76.9738,76.7547,76.7945,11044.0
2018-12-14 12:15:00,77.13,77.42,77.1,77.42,16614.0,76.7945,77.0833,76.7647,77.0833,16614.0
2018-12-14 12:20:00,77.35,77.43,77.24,77.41,10480.0,77.0136,77.0932,76.9041,77.0733,10480.0
2018-12-14 12:25:00,77.4,77.48,77.36,77.48,32994.0,77.0634,77.143,77.0235,77.143,32994.0
2018-12-14 12:30:00,77.49,77.67,77.43,77.43,18294.0,77.153,77.3322,77.0932,77.0932,18294.0
2018-12-14 12:35:00,77.36,77.45,77.34,77.36,9414.0,77.0235,77.1132,77.0036,77.0235,9414.0
2018-12-14 12:40:00,77.37,77.37,77.13,77.17,41142.0,77.0335,77.0335,76.7945,76.8344,41142.0
2018-12-14 12:45:00,77.21,77.26,77.13,77.25,44363.0,76.8742,76.924,76.7945,76.914,44363.0
2018-12-14 12:50:00,77.21,77.48,77.21,77.48,9130.0,76.8742,77.143,76.8742,77.143,9130.0
2018-12-14 12:55:00,77.49,77.52,77.33,77.33,7088.0,77.153,77.1828,76.9937,76.9937,7088.0
2018-12-14 13:00:00,77.23,77.29,77.17,77.17,12118.0,76.8941,76.9538,76.8344,76.8344,12118.0
2018-12-14 13:05:00,77.17,77.3,77.1,77.23,51579.0,76.8344,76.9638,76.7647,76.8941,51579.0
2018-12-14 13:10:00,77.27,77.47,77.25,77.34,19413.0,76.9339,77.1331,76.914,77.0036,19413.0
2018-12-14 13:15:00,77.35,77.35,77.24,77.26,12366.0,77.0136,77.0136,76.9041,76.924,12366.0
2018-12-14 13:20:00,77.24,77.27,77.15,77.2,34873.0,76.9041,76.9339,76.8145,76.8642,34873.0
2018-12-14 13:25:00,77.18,77.3,77.15,77.26,35701.0,76.8443,76.9638,76.8145,76.924,35701.0
2018-12-14 13:30:00,77.22,77.24,76.97,76.98,49926.0,76.8842,76.9041,76.6352,76.6452,49926.0
2018-12-14 13:35:00,76.96,77.13,76.89,76.99,76785.0,76.6253,76.7945,76.5556,76.6552,76785.0
2018-12-14 13:40:00,76.96,77.1,76.96,77.09,11243.0,76.6253,76.7647,76.6253,76.7547,11243.0
2018-12-14 13:45:00,77.14,77.29,77.11,77.14,11201.0,76.8045,76.9538,76.7746,76.8045,11201.0
2018-12-14 13:50:00,77.18,77.26,77.12,77.13,10362.0,76.8443,76.924,76.7846,76.7945,10362.0
2018-12-14 13:55:00,77.14,77.17,76.97,77.0,36861.0,76.8045,76.8344,76.6352,76.6651,36861.0
2018-12-14 14:00:00,77.04,77.04,76.96,77.03,35255.0,76.7049,76.7049,76.6253,76.695,35255.0
2018-12-14 14:05:00,77.03,77.15,77.03,77.09,21371.0,76.695,76.8145,76.695,76.7547,21371.0
2018-12-14 14:10:00,77.11,77.11,76.92,77.02,24752.0,76.7746,76.7746,76.5855,76.685,24752.0
2018-12-14 14:15:00,77.01,77.12,76.96,76.98,19793.0,76.6751,76.7846,76.6253,76.6452,19793.0
2018-12-14 14:20:00,76.99,77.1,76.99,77.09,7438.0,76.6552,76.7647,76.6552,76.7547,7438.0
2018-12-14 14:25:00,77.11,77.13,76.95,77.09,13577.0,76.7746,76.7945,76.6153,76.7547,13577.0
2018-12-14 14:30:00,77.1,77.1,76.91,76.93,16993.0,76.7647,76.7647,76.5755,76.5954,16993.0
2018-12-14 14:35:00,76.91,76.94,76.78,76.81,46135.0,76.5755,76.6054,76.4461,76.4759,46135.0
2018-12-14 14:40:00,76.8,76.85,76.61,76.71,106153.0,76.466,76.5158,76.2768,76.3764,106153.0
2018-12-14 14:45:00,76.71,76.8,76.61,76.61,60705.0,76.3764,76.466,76.2768,76.2768,60705.0
2018-12-14 14:50:00,76.64,76.71,76.54,76.62,48743.0,76.3067,76.3764,76.2071,76.2868,48743.0
2018-12-14 14:55:00,76.62,76.96,76.59,76.83,16150.0,76.2868,76.6253,76.2569,76.4958,16150.0
2018-12-14 15:00:00,76.83,76.93,76.81,76.84,20040.0,76.4958,76.5954,76.4759,76.5058,20040.0
2018-12-14 15:05:00,76.81,76.88,76.69,76.7,14935.0,76.4759,76.5456,76.3565,76.3664,14935.0
2018-12-14 15:10:00,76.72,77.02,76.7,76.92,35545.0,76.3863,76.685,76.3664,76.5855,35545.0
2018-12-14 15:15:00,76.93,76.98,76.85,76.98,19305.0,76.5954,76.6452,76.5158,76.6452,19305.0
2018-12-14 15:20:00,77.0,77.0,76.83,76.85,36239.0,76.6651,76.6651,76.4958,76.5158,36239.0
2018-12-14 15:25:00,76.83,76.87,76.77,76.77,37425.0,76.4958,76.5357,76.4361,76.4361,37425.0
2018-12-14 15:30:00,76.77,76.84,76.58,76.65,44532.0,76.4361,76.5058,76.2469,76.3166,44532.0
2018-12-14 15:35:00,76.62,76.67,76.58,76.65,22173.0,76.2868,76.3365,76.2469,76.3166,22173.0
2018-12-14 15:40:00,76.64,76.66,76.53,76.53,49203.0,76.3067,76.3266,76.1972,76.1972,49203.0
2018-12-14 15:45:00,76.53,76.58,76.44,76.55,110648.0,76.1972,76.2469,76.1075,76.2171,110648.0
2018-12-14 15:50:00,76.56,76.72,76.55,76.7,126602.0,76.227,76.3863,76.2171,76.3664,126602.0
2018-12-14 15:55:00,76.7,76.81,76.62,76.78,360678.0,76.3664,76.4759,76.2868,76.4461,360678.0
2018-12-17 09:30:00,76.28,76.57,75.95,76.04,137998.0,75.9482,76.237,75.6197,75.7093,137998.0
2018-12-17 09:35:00,76.05,76.07,75.44,75.52,222378.0,75.7192,75.7392,75.1119,75.1915,222378.0
2018-12-17 09:40:00,75.49,75.7,75.46,75.63,91395.0,75.1617,75.3708,75.1318,75.3011,91395.0
2018-12-17 09:45:00,75.61,76.06,75.59,75.8,124331.0,75.2812,75.7292,75.2612,75.4703,124331.0
2018-12-17 09:50:00,75.77,75.77,75.44,75.57,87379.0,75.4405,75.4405,75.1119,75.2413,87379.0
2018-12-17 09:55:00,75.61,76.25,75.61,76.23,77537.0,75.2812,75.9184,75.2812,75.8985,77537.0
2018-12-17 10:00:00,76.24,76.37,76.06,76.09,85549.0,75.9084,76.0378,75.7292,75.7591,85549.0
2018-12-17 10:05:00,76.09,76.21,75.87,76.13,58855.0,75.7591,75.8785,75.54,75.7989,58855.0
2018-12-17 10:10:00,76.13,76.44,76.03,76.42,59064.0,75.7989,76.1075,75.6993,76.0876,59064.0
2018-12-17 10:15:00,76.43,76.57,76.27,76.34,66362.0,76.0976,76.237,75.9383,76.008,66362.0
2018-12-17 10:20:00,76.33,76.45,76.28,76.29,102002.0,75.998,76.1175,75.9482,75.9582,102002.0
2018-12-17 10:25:00,76.29,76.89,76.29,76.79,153935.0,75.9582,76.5556,75.9582,76.456,153935.0
2018-12-17 10:30:00,76.81,76.84,76.47,76.5,35789.0,76.4759,76.5058,76.1374,76.1673,35789.0
2018-12-17 10:35:00,76.51,76.6,76.36,76.45,48321.0,76.1772,76.2668,76.0279,76.1175,48321.0
2018-12-17 10:40:00,76.45,77.05,76.39,76.82,91429.0,76.1175,76.7149,76.0578,76.4859,91429.0
2018-12-17 10:45:00,76.84,77.01,76.69,76.94,87248.0,76.5058,76.6751,76.3565,76.6054,87248.0
2018-12-17 10:50:00,76.94,77.08,76.78,76.97,201301.0,76.6054,76.7448,76.4461,76.6352,201301.0
2018-12-17 10:55:00,77.06,77.32,77.05,77.12,78385.0,76.7248,76.9837,76.7149,76.7846,78385.0
2018-12-17 11:00:00,77.13,77.52,77.13,77.44,102426.0,76.7945,77.1828,76.7945,77.1032,102426.0
2018-12-17 11:05:00,77.46,77.53,77.3,77.51,88294.0,77.1231,77.1928,76.9638,77.1729,88294.0
2018-12-17 11:10:00,77.53,77.71,77.45,77.64,95634.0,77.1928,77.372,77.1132,77.3023,95634.0
2018-12-17 11:15:00,77.68,77.86,77.62,77.69,108939.0,77.3421,77.5214,77.2824,77.3521,108939.0
2018-12-17 11:20:00,77.69,77.78,77.57,77.68,102940.0,77.3521,77.4417,77.2326,77.3421,102940.0
2018-12-17 11:25:00,77.7,77.84,77.63,77.63,61254.0,77.3621,77.5015,77.2924,77.2924,61254.0
2018-12-17 11:30:00,77.66,77.67,77.46,77.6,78822.0,77.3222,77.3322,77.1231,77.2625,78822.0
2018-12-17 11:35:00,77.59,77.64,77.46,77.53,72134.0,77.2525,77.3023,77.1231,77.1928,72134.0
2018-12-17 11:40:00,77.5,77.52,77.19,77.5,71506.0,77.1629,77.1828,76.8543,77.1629,71506.0
2018-12-17 11:45:00,77.49,77.53,77.38,77.53,57342.0,77.153,77.1928,77.0435,77.1928,57342.0
2018-12-17 11:50:00,77.53,77.62,77.48,77.51,25454.0,77.1928,77.2824,77.143,77.1729,25454.0
2018-12-17 11:55:00,77.52,77.78,77.52,77.7,31767.0,77.1828,77.4417,77.1828,77.3621,31767.0
2018-12-17 12:00:00,77.69,77.86,77.63,77.73,32943.0,77.3521,77.5214,77.2924,77.3919,32943.0
2018-12-17 12:05:00,77.71,77.92,77.71,77.8,47471.0,77.372,77.5811,77.372,77.4616,47471.0
2018-12-17 12:10:00,77.81,77.81,77.42,77.42,39250.0,77.4716,77.4716,77.0833,77.0833,39250.0
2018-12-17 12:15:00,77.41,77.49,77.25,77.34,17050.0,77.0733,77.153,76.914,77.0036,17050.0
2018-12-17 12:20:00,77.38,77.49,77.24,77.28,18771.0,77.0435,77.153,76.9041,76.9439,18771.0
2018-12-17 12:25:00,77.27,77.28,77.01,77.12,35079.0,76.9339,76.9439,76.6751,76.7846,35079.0
2018-12-17 12:30:00,77.09,77.17,76.67,76.68,90298.0,76.7547,76.8344,76.3365,76.3465,90298.0
2018-12-17 12:35:00,76.7,76.81,76.63,76.81,87683.0,76.3664,76.4759,76.2967,76.4759,87683.0
2018-12-17 12:40:00,76.83,76.83,76.45,76.55,81721.0,76.4958,76.4958,76.1175,76.2171,81721.0
2018-12-17 12:45:00,76.56,76.63,76.47,76.54,39509.0,76.227,76.2967,76.1374,76.2071,39509.0
2018-12-17 12:50:00,76.54,76.58,76.28,76.44,58324.0,76.2071,76.2469,75.9482,76.1075,58324.0
2018-12-17 12:55:00,76.45,76.48,76.18,76.22,32795.0,76.1175,76.1474,75.8487,75.8885,32795.0
2018-12-17 13:00:00,76.22,76.34,76.13,76.24,22671.0,75.8885,76.008,75.7989,75.9084,22671.0
2018-12-17 13:05:00,76.24,76.57,76.24,76.49,22983.0,75.9084,76.237,75.9084,76.1573,22983.0
2018-12-17 13:10:00,76.48,76.7,76.42,76.53,69496.0,76.1474,76.3664,76.0876,76.1972,69496.0
2018-12-17 13:15:00,76.51,76.63,76.35,76.45,26163.0,76.1772,76.2967,76.0179,76.1175,26163.0
2018-12-17 13:20:00,76.46,76.46,76.2,76.41,65681.0,76.1275,76.1275,75.8686,76.0777,65681.0
2018-12-17 13:25:00,76.41,76.48,76.27,76.27,22633.0,76.0777,76.1474,75.9383,75.9383,22633.0
2018-12-17 13:30:00,76.22,76.39,75.85,75.85,31453.0,75.8885,76.0578,75.5201,75.5201,31453.0
2018-12-17 13:35:00,75.86,75.96,75.72,75.8,33819.0,75.5301,75.6296,75.3907,75.4703,33819.0
2018-12-17 13:40:00,75.84,76.07,75.8,75.94,30076.0,75.5102,75.7392,75.4703,75.6097,30076.0
2018-12-17 13:45:00,75.91,75.91,75.7,75.75,22985.0,75.5798,75.5798,75.3708,75.4205,22985.0
2018-12-17 13:50:00,75.75,75.77,75.6,75.66,71883.0,75.4205,75.4405,75.2712,75.3309,71883.0
2018-12-17 13:55:00,75.66,75.98,75.58,75.75,93384.0,75.3309,75.6495,75.2513,75.4205,93384.0
2018-12-17 14:00:00,75.74,75.82,75.46,75.52,54048.0,75.4106,75.4902,75.1318,75.1915,54048.0
2018-12-17 14:05:00,75.48,75.68,75.46,75.54,157376.0,75.1517,75.3508,75.1318,75.2115,157376.0
2018-12-17 14:10:00,75.54,75.66,75.48,75.63,28633.0,75.2115,75.3309,75.1517,75.3011,28633.0
2018-12-17 14:15:00,75.62,75.71,75.52,75.64,31264.0,75.2911,75.3807,75.1915,75.311,31264.0
2018-12-17 14:20:00,75.64,75.98,75.61,75.81,78741.0,75.311,75.6495,75.2812,75.4803,78741.0
2018-12-17 14:25:00,75.78,75.82,75.51,75.55,98342.0,75.4504,75.4902,75.1816,75.2214,98342.0
2018-12-17 14:30:00,75.58,75.77,75.53,75.66,52109.0,75.2513,75.4405,75.2015,75.3309,52109.0
2018-12-17 14:35:00,75.68,75.7,75.56,75.63,26686.0,75.3508,75.3708,75.2314,75.3011,26686.0
2018-12-17 14:40:00,75.65,75.92,75.6,75.71,106725.0,75.321,75.5898,75.2712,75.3807,106725.0
2018-12-17 14:45:00,75.7,75.83,75.62,75.62,21577.0,75.3708,75.5002,75.2911,75.2911,21577.0
2018-12-17 14:50:00,75.65,75.73,75.37,75.38,95410.0,75.321,75.4006,75.0422,75.0522,95410.0
2018-12-17 14:55:00,75.38,75.54,75.35,75.5,28687.0,75.0522,75.2115,75.0223,75.1716,28687.0
2018-12-17 15:00:00,75.49,75.51,75.29,75.33,49411.0,75.1617,75.1816,74.9625,75.0024,49411.0
2018-12-17 15:05:00,75.36,75.56,75.28,75.28,56873.0,75.0322,75.2314,74.9526,74.9526,56873.0
2018-12-17 15:10:00,75.28,75.5,75.28,75.36,25001.0,74.9526,75.1716,74.9526,75.0322,25001.0
2018-12-17 15:15:00,75.34,75.39,75.17,75.25,138424.0,75.0123,75.0621,74.8431,74.9227,138424.0
2018-12-17 15:20:00,75.23,75.26,75.0,75.04,101174.0,74.9028,74.9327,74.6738,74.7136,101174.0
2018-12-17 15:25:00,75.03,75.05,74.87,74.99,71438.0,74.7037,74.7236,74.5444,74.6638,71438.0
2018-12-17 15:30:00,75.01,75.01,74.81,74.89,48462.0,74.6838,74.6838,74.4846,74.5643,48462.0
2018-12-17 15:35:00,74.89,74.94,74.79,74.84,122400.0,74.5643,74.6141,74.4647,74.5145,122400.0
2018-12-17 15:40:00,74.81,74.84,74.69,74.76,103223.0,74.4846,74.5145,74.3652,74.4348,103223.0
2018-12-17 15:45:00,74.75,74.99,74.59,74.72,166470.0,74.4249,74.6638,74.2656,74.395,166470.0
2018-12-17 15:50:00,74.72,75.09,74.7,75.08,95581.0,74.395,74.7634,74.3751,74.7535,95581.0
2018-12-17 15:55:00,75.08,75.08,74.9,74.98,468235.0,74.7535,74.7535,74.5742,74.6539,468235.0
2018-12-18 09:30:00,75.91,75.92,75.22,75.51,119767.0,75.5798,75.5898,74.8928,75.1816,119767.0
2018-12-18 09:35:00,75.47,75.61,75.2,75.2,69515.0,75.1418,75.2812,74.8729,74.8729,69515.0
2018-12-18 09:40:00,75.18,75.7,75.06,75.58,98827.0,74.853,75.3708,74.7335,75.2513,98827.0
2018-12-18 09:45:00,75.62,75.72,75.36,75.43,50907.0,75.2911,75.3907,75.0322,75.1019,50907.0
2018-12-18 09:50:00,75.38,75.53,75.23,75.48,33830.0,75.0522,75.2015,74.9028,75.1517,33830.0
2018-12-18 09:55:00,75.52,75.95,75.52,75.8,71721.0,75.1915,75.6197,75.1915,75.4703,71721.0
2018-12-18 10:00:00,75.81,75.86,75.28,75.43,150665.0,75.4803,75.5301,74.9526,75.1019,150665.0
2018-12-18 10:05:00,75.37,75.5,75.25,75.42,175210.0,75.0422,75.1716,74.9227,75.092,175210.0
2018-12-18 10:10:00,75.43,75.54,75.32,75.52,117934.0,75.1019,75.2115,74.9924,75.1915,117934.0
2018-12-18 10:15:00,75.52,75.62,75.1,75.22,51288.0,75.1915,75.2911,74.7734,74.8928,51288.0
2018-12-18 10:20:00,75.22,75.31,74.97,75.08,77724.0,74.8928,74.9825,74.6439,74.7535,77724.0
2018-12-18 10:25:00,75.04,75.19,74.98,75.0,84087.0,74.7136,74.863,74.6539,74.6738,84087.0
2018-12-18 10:30:00,74.99,75.1,74.92,74.99,191890.0,74.6638,74.7734,74.5942,74.6638,191890.0
2018-12-18 10:35:00,75.0,75.1,74.83,74.98,208414.0,74.6738,74.7734,74.5045,74.6539,208414.0
2018-12-18 10:40:00,75.03,75.06,74.33,74.47,221758.0,74.7037,74.7335,74.0067,74.1461,221758.0
2018-12-18 10:45:00,74.47,74.98,74.44,74.95,55488.0,74.1461,74.6539,74.1162,74.624,55488.0
2018-12-18 10:50:00,74.96,75.07,74.71,74.73,66021.0,74.634,74.7435,74.3851,74.405,66021.0
2018-12-18 10:55:00,74.8,74.83,74.61,74.67,29025.0,74.4747,74.5045,74.2855,74.3452,29025.0
2018-12-18 11:00:00,74.68,74.85,74.59,74.61,132695.0,74.3552,74.5245,74.2656,74.2855,132695.0
2018-12-18 11:05:00,74.61,74.69,74.47,74.52,108942.0,74.2855,74.3652,74.1461,74.1959,108942.0
2018-12-18 11:10:00,74.54,74.57,74.39,74.44,175987.0,74.2158,74.2457,74.0665,74.1162,175987.0
2018-12-18 11:15:00,74.46,74.47,74.12,74.34,149727.0,74.1362,74.1461,73.7976,74.0167,149727.0
2018-12-18 11:20:00,74.35,74.38,74.08,74.08,82726.0,74.0266,74.0565,73.7578,73.7578,82726.0
2018-12-18 11:25:00,74.08,74.29,74.0,74.22,52396.0,73.7578,73.9669,73.6782,73.8972,52396.0
2018-12-18 11:30:00,74.21,74.25,74.02,74.15,127661.0,73.8872,73.9271,73.6981,73.8275,127661.0
2018-12-18 11:35:00,74.18,74.32,73.98,74.03,148876.0,73.8574,73.9968,73.6582,73.708,148876.0
2018-12-18 11:40:00,74.02,74.11,73.86,73.87,81299.0,73.6981,73.7877,73.5388,73.5487,81299.0
2018-12-18 11:45:00,73.86,74.0,73.79,73.86,108763.0,73.5388,73.6782,73.4691,73.5388,108763.0
2018-12-18 11:50:00,73.87,73.97,73.76,73.91,128672.0,73.5487,73.6483,73.4392,73.5885,128672.0
2018-12-18 11:55:00,73.95,73.96,73.75,73.81,46588.0,73.6284,73.6383,73.4292,73.489,46588.0
2018-12-18 12:00:00,73.84,73.96,73.78,73.95,18033.0,73.5189,73.6383,73.4591,73.6284,18033.0
2018-12-18 12:05:00,73.97,74.23,73.97,74.19,77866.0,73.6483,73.9072,73.6483,73.8673,77866.0
2018-12-18 12:10:00,74.18,74.32,74.1,74.14,53235.0,73.8574,73.9968,73.7777,73.8175,53235.0
2018-12-18 12:15:00,74.15,74.42,74.1,74.39,25030.0,73.8275,74.0963,73.7777,74.0665,25030.0
2018-12-18 12:20:00,74.42,74.56,74.3,74.46,67867.0,74.0963,74.2357,73.9769,74.1362,67867.0
2018-12-18 12:25:00,74.46,74.49,74.26,74.33,41507.0,74.1362,74.166,73.937,74.0067,41507.0
2018-12-18 12:30:00,74.34,74.49,74.23,74.29,14983.0,74.0167,74.166,73.9072,73.9669,14983.0
2018-12-18 12:35:00,74.32,74.36,74.23,74.29,10011.0,73.9968,74.0366,73.9072,73.9669,10011.0
2018-12-18 12:40:00,74.32,74.32,74.18,74.18,13009.0,73.9968,73.9968,73.8574,73.8574,13009.0
2018-12-18 12:45:00,74.2,74.48,74.2,74.43,28911.0,73.8773,74.1561,73.8773,74.1063,28911.0
2018-12-18 12:50:00,74.43,74.58,74.35,74.56,19280.0,74.1063,74.2556,74.0266,74.2357,19280.0
2018-12-18 12:55:00,74.59,74.6,74.35,74.43,16973.0,74.2656,74.2755,74.0266,74.1063,16973.0
2018-12-18 13:00:00,74.45,74.52,74.35,74.5,13811.0,74.1262,74.1959,74.0266,74.176,13811.0
2018-12-18 13:05:00,74.49,74.53,74.39,74.42,27275.0,74.166,74.2058,74.0665,74.0963,27275.0
2018-12-18 13:10:00,74.45,74.48,74.35,74.36,14418.0,74.1262,74.1561,74.0266,74.0366,14418.0
2018-12-18 13:15:00,74.29,74.32,74.16,74.26,14961.0,73.9669,73.9968,73.8375,73.937,14961.0
2018-12-18 13:20:00,74.24,74.38,74.16,74.17,12504.0,73.9171,74.0565,73.8375,73.8474,12504.0
2018-12-18 13:25:00,74.17,74.17,73.84,73.85,60911.0,73.8474,73.8474,73.5189,73.5288,60911.0
2018-12-18 13:30:00,73.86,73.87,73.63,73.7,28539.0,73.5388,73.5487,73.3098,73.3795,28539.0
2018-12-18 13:35:00,73.7,73.74,73.44,73.52,105524.0,73.3795,73.4193,73.1206,73.2002,105524.0
2018-12-18 13:40:00,73.52,73.67,73.5,73.56,13852.0,73.2002,73.3496,73.1803,73.2401,13852.0
2018-12-18 13:45:00,73.54,73.61,73.51,73.52,23261.0,73.2202,73.2899,73.1903,73.2002,23261.0
2018-12-18 13:50:00,73.55,73.56,73.16,73.22,47261.0,73.2301,73.2401,72.8418,72.9015,47261.0
2018-12-18 13:55:00,73.22,73.22,72.99,73.08,114416.0,72.9015,72.9015,72.6725,72.7622,114416.0
2018-12-18 14:00:00,73.1,73.45,73.1,73.42,33516.0,72.7821,73.1305,72.7821,73.1007,33516.0
2018-12-18 14:05:00,73.46,73.66,73.32,73.66,36513.0,73.1405,73.3396,73.0011,73.3396,36513.0
2018-12-18 14:10:00,73.64,73.72,73.42,73.42,49191.0,73.3197,73.3994,73.1007,73.1007,49191.0
2018-12-18 14:15:00,73.42,73.47,73.26,73.36,50147.0,73.1007,73.1505,72.9414,73.0409,50147.0
2018-12-18 14:20:00,73.35,73.5,73.21,73.24,39929.0,73.031,73.1803,72.8916,72.9215,39929.0
2018-12-18 14:25:00,73.25,73.46,73.18,73.34,41467.0,72.9314,73.1405,72.8617,73.021,41467.0
2018-12-18 14:30:00,73.35,73.46,73.24,73.24,34297.0,73.031,73.1405,72.9215,72.9215,34297.0
2018-12-18 14:35:00,73.23,73.42,73.18,73.31,24801.0,72.9115,73.1007,72.8617,72.9912,24801.0
2018-12-18 14:40:00,73.34,73.36,72.84,72.91,79039.0,73.021,73.0409,72.5232,72.5929,79039.0
2018-12-18 14:45:00,72.87,72.94,72.73,72.84,70880.0,72.5531,72.6228,72.4137,72.5232,70880.0
2018-12-18 14:50:00,72.88,72.94,72.83,72.84,66255.0,72.563,72.6228,72.5132,72.5232,66255.0
2018-12-18 14:55:00,72.83,72.86,72.6,72.6,94187.0,72.5132,72.5431,72.2842,72.2842,94187.0
2018-12-18 15:00:00,72.6,72.75,72.42,72.62,132248.0,72.2842,72.4336,72.105,72.3042,132248.0
2018-12-18 15:05:00,72.63,72.86,72.58,72.74,78551.0,72.3141,72.5431,72.2643,72.4236,78551.0
2018-12-18 15:10:00,72.72,72.99,72.66,72.9,123005.0,72.4037,72.6725,72.344,72.5829,123005.0
2018-12-18 15:15:00,72.88,73.15,72.86,73.03,56987.0,72.563,72.8319,72.5431,72.7124,56987.0
2018-12-18 15:20:00,73.04,73.11,72.95,73.06,78519.0,72.7223,72.792,72.6327,72.7422,78519.0
2018-12-18 15:25:00,73.06,73.06,72.85,72.97,51635.0,72.7422,72.7422,72.5332,72.6526,51635.0
2018-12-18 15:30:00,72.98,73.32,72.98,73.3,130581.0,72.6626,73.0011,72.6626,72.9812,130581.0
2018-12-18 15:35:00,73.31,73.5,73.29,73.37,204308.0,72.9912,73.1803,72.9712,73.0509,204308.0
2018-12-18 15:40:00,73.39,73.8,73.38,73.73,352889.0,73.0708,73.479,73.0609,73.4093,352889.0
2018-12-18 15:45:00,73.74,73.93,73.69,73.89,214584.0,73.4193,73.6085,73.3695,73.5686,214584.0
2018-12-18 15:50:00,73.89,73.96,73.77,73.96,157544.0,73.5686,73.6383,73.4492,73.6383,157544.0
2018-12-18 15:55:00,73.96,73.98,73.43,73.66,533773.0,73.6383,73.6582,73.1106,73.3396,533773.0
2018-12-19 09:30:00,73.56,74.25,73.34,74.12,144991.0,73.2401,73.9271,73.021,73.7976,144991.0
2018-12-19 09:35:00,74.09,74.24,73.84,74.21,258243.0,73.7678,73.9171,73.5189,73.8872,258243.0
2018-12-19 09:40:00,74.25,74.56,74.24,74.56,50352.0,73.9271,74.2357,73.9171,74.2357,50352.0
2018-12-19 09:45:00,74.61,74.84,74.23,74.84,63092.0,74.2855,74.5145,73.9072,74.5145,63092.0
2018-12-19 09:50:00,74.9,75.11,74.72,75.07,102093.0,74.5742,74.7833,74.395,74.7435,102093.0
2018-12-19 09:55:00,75.09,75.26,74.83,74.9,121772.0,74.7634,74.9327,74.5045,74.5742,121772.0
2018-12-19 10:00:00,74.9,75.09,74.84,74.92,63764.0,74.5742,74.7634,74.5145,74.5942,63764.0
2018-12-19 10:05:00,74.96,74.99,74.68,74.82,41750.0,74.634,74.6638,74.3552,74.4946,41750.0
2018-12-19 10:10:00,74.81,75.0,74.64,74.9,50167.0,74.4846,74.6738,74.3154,74.5742,50167.0
2018-12-19 10:15:00,74.9,74.97,74.78,74.85,41283.0,74.5742,74.6439,74.4548,74.5245,41283.0
2018-12-19 10:20:00,74.85,75.01,74.81,74.9,169355.0,74.5245,74.6838,74.4846,74.5742,169355.0
2018-12-19 10:25:00,74.89,75.01,74.85,74.9,97344.0,74.5643,74.6838,74.5245,74.5742,97344.0
2018-12-19 10:30:00,74.94,75.11,74.94,75.03,70408.0,74.6141,74.7833,74.6141,74.7037,70408.0
2018-12-19 10:35:00,74.97,75.09,74.83,74.88,28167.0,74.6439,74.7634,74.5045,74.5543,28167.0
2018-12-19 10:40:00,74.88,74.98,74.8,74.82,21419.0,74.5543,74.6539,74.4747,74.4946,21419.0
2018-12-19 10:45:00,74.82,74.82,74.56,74.66,54751.0,74.4946,74.4946,74.2357,74.3353,54751.0
2018-12-19 10:50:00,74.65,75.0,74.65,74.85,24719.0,74.3253,74.6738,74.3253,74.5245,24719.0
2018-12-19 10:55:00,74.8,74.8,74.62,74.75,18340.0,74.4747,74.4747,74.2955,74.4249,18340.0
2018-12-19 11:00:00,74.77,74.78,74.42,74.54,35755.0,74.4448,74.4548,74.0963,74.2158,35755.0
2018-12-19 11:05:00,74.52,74.54,74.32,74.32,32414.0,74.1959,74.2158,73.9968,73.9968,32414.0
2018-12-19 11:10:00,74.32,74.51,74.29,74.34,23253.0,73.9968,74.1859,73.9669,74.0167,23253.0
2018-12-19 11:15:00,74.32,74.35,74.18,74.25,13750.0,73.9968,74.0266,73.8574,73.9271,13750.0
2018-12-19 11:20:00,74.26,74.45,74.24,74.37,26847.0,73.937,74.1262,73.9171,74.0465,26847.0
2018-12-19 11:25:00,74.39,74.39,74.18,74.26,33744.0,74.0665,74.0665,73.8574,73.937,33744.0
2018-12-19 11:30:00,74.24,74.29,74.04,74.15,31478.0,73.9171,73.9669,73.718,73.8275,31478.0
2018-12-19 11:35:00,74.12,74.15,73.96,73.99,44395.0,73.7976,73.8275,73.6383,73.6682,44395.0
2018-12-19 11:40:00,74.0,74.12,73.9,74.06,24088.0,73.6782,73.7976,73.5786,73.7379,24088.0
2018-12-19 11:45:00,74.08,74.3,74.04,74.3,40062.0,73.7578,73.9769,73.718,73.9769,40062.0
2018-12-19 11:50:00,74.34,74.44,74.33,74.39,40726.0,74.0167,74.1162,74.0067,74.0665,40726.0
2018-12-19 11:55:00,74.38,74.55,74.25,74.53,25210.0,74.0565,74.2258,73.9271,74.2058,25210.0
2018-12-19 12:00:00,74.46,74.54,74.36,74.4,10930.0,74.1362,74.2158,74.0366,74.0764,10930.0
2018-12-19 12:05:00,74.41,74.54,74.4,74.48,24804.0,74.0864,74.2158,74.0764,74.1561,24804.0
2018-12-19 12:10:00,74.44,74.44,74.3,74.38,21132.0,74.1162,74.1162,73.9769,74.0565,21132.0
2018-12-19 12:15:00,74.31,74.47,74.29,74.41,15999.0,73.9868,74.1461,73.9669,74.0864,15999.0
2018-12-19 12:20:00,74.4,74.51,74.38,74.5,9480.0,74.0764,74.1859,74.0565,74.176,9480.0
2018-12-19 12:25:00,74.53,74.59,74.39,74.43,21741.0,74.2058,74.2656,74.0665,74.1063,21741.0
2018-12-19 12:30:00,74.42,74.54,74.39,74.45,14041.0,74.0963,74.2158,74.0665,74.1262,14041.0
2018-12-19 12:35:00,74.45,74.48,74.36,74.39,6544.0,74.1262,74.1561,74.0366,74.0665,6544.0
2018-12-19 12:40:00,74.4,74.4,74.22,74.29,16512.0,74.0764,74.0764,73.8972,73.9669,16512.0
2018-12-19 12:45:00,74.27,74.27,74.17,74.21,10821.0,73.947,73.947,73.8474,73.8872,10821.0
2018-12-19 12:50:00,74.21,74.26,74.0,74.09,46606.0,73.8872,73.937,73.6782,73.7678,46606.0
2018-12-19 12:55:00,74.09,74.09,73.97,74.01,17964.0,73.7678,73.7678,73.6483,73.6881,17964.0
2018-12-19 13:00:00,74.01,74.08,73.95,73.99,37189.0,73.6881,73.7578,73.6284,73.6682,37189.0
2018-12-19 13:05:00,73.98,74.01,73.81,73.87,51858.0,73.6582,73.6881,73.489,73.5487,51858.0
2018-12-19 13:10:00,73.87,73.96,73.81,73.81,16605.0,73.5487,73.6383,73.489,73.489,16605.0
2018-12-19 13:15:00,73.76,73.9,73.67,73.87,63152.0,73.4392,73.5786,73.3496,73.5487,63152.0
2018-12-19 13:20:00,73.88,73.96,73.62,73.71,84242.0,73.5587,73.6383,73.2998,73.3894,84242.0
2018-12-19 13:25:00,73.71,73.95,73.7,73.91,45395.0,73.3894,73.6284,73.3795,73.5885,45395.0
2018-12-19 13:30:00,73.94,74.01,73.74,73.86,33944.0,73.6184,73.6881,73.4193,73.5388,33944.0
2018-12-19 13:35:00,73.87,73.94,73.76,73.79,98521.0,73.5487,73.6184,73.4392,73.4691,98521.0
2018-12-19 13:40:00,73.85,74.05,73.83,73.92,92000.0,73.5288,73.7279,73.5089,73.5985,92000.0
2018-12-19 13:45:00,73.92,73.99,73.79,73.95,59501.0,73.5985,73.6682,73.4691,73.6284,59501.0
2018-12-19 13:50:00,73.94,73.96,73.7,73.86,167661.0,73.6184,73.6383,73.3795,73.5388,167661.0
2018-12-19 13:55:00,73.82,74.23,73.81,73.83,123922.0,73.4989,73.9072,73.489,73.5089,123922.0
2018-12-19 14:00:00,73.89,74.23,72.99,72.99,164989.0,73.5686,73.9072,72.6725,72.6725,164989.0
2018-12-19 14:05:00,72.99,73.14,72.4,72.5,215469.0,72.6725,72.8219,72.0851,72.1847,215469.0
2018-12-19 14:10:00,72.47,72.53,71.82,72.22,435503.0,72.1548,72.2145,71.5076,71.9059,435503.0
2018-12-19 14:15:00,72.16,72.96,71.98,72.96,229653.0,71.8462,72.6427,71.6669,72.6427,229653.0
2018-12-19 14:20:00,72.95,73.06,72.63,73.03,183217.0,72.6327,72.7422,72.3141,72.7124,183217.0
2018-12-19 14:25:00,73.03,73.38,72.95,73.22,242416.0,72.7124,73.0609,72.6327,72.9015,242416.0
2018-12-19 14:30:00,73.2,73.47,73.0,73.04,349443.0,72.8816,73.1505,72.6825,72.7223,349443.0
2018-12-19 14:35:00,73.06,73.35,72.89,73.14,155745.0,72.7422,73.031,72.573,72.8219,155745.0
2018-12-19 14:40:00,73.16,73.16,72.2,72.2,202378.0,72.8418,72.8418,71.886,71.886,202378.0
2018-12-19 14:45:00,72.21,72.48,72.13,72.25,325663.0,71.8959,72.1648,71.8163,71.9358,325663.0
2018-12-19 14:50:00,72.22,72.23,71.31,71.35,675093.0,71.9059,71.9159,70.9999,71.0397,675093.0
2018-12-19 14:55:00,71.41,71.42,70.78,71.03,544143.0,71.0994,71.1094,70.4722,70.7211,544143.0
2018-12-19 15:00:00,71.02,71.04,70.37,70.41,271769.0,70.7111,70.731,70.0639,70.1038,271769.0
2018-12-19 15:05:00,70.41,70.98,70.13,70.97,178038.0,70.1038,70.6713,69.825,70.6613,178038.0
2018-12-19 15:10:00,70.97,71.62,70.75,71.6,190581.0,70.6613,71.3085,70.4423,71.2886,190581.0
2018-12-19 15:15:00,71.62,71.62,71.0,71.21,174990.0,71.3085,71.3085,70.6912,70.9003,174990.0
2018-12-19 15:20:00,71.24,71.3,70.84,71.28,132475.0,70.9302,70.9899,70.5319,70.97,132475.0
2018-12-19 15:25:00,71.31,71.33,70.79,70.8,141335.0,70.9999,71.0198,70.4821,70.4921,141335.0
2018-12-19 15:30:00,70.76,71.27,70.73,71.18,93185.0,70.4522,70.96,70.4224,70.8704,93185.0
2018-12-19 15:35:00,71.2,71.2,70.87,70.91,194760.0,70.8903,70.8903,70.5618,70.6016,194760.0
2018-12-19 15:40:00,70.91,70.94,70.74,70.89,279187.0,70.6016,70.6315,70.4323,70.5817,279187.0
2018-12-19 15:45:00,70.89,71.29,70.87,71.27,199398.0,70.5817,70.9799,70.5618,70.96,199398.0
2018-12-19 15:50:00,71.27,71.51,71.19,71.43,346672.0,70.96,71.199,70.8804,71.1193,346672.0
2018-12-19 15:55:00,71.41,71.54,71.14,71.19,517974.0,71.0994,71.2289,70.8306,70.8804,517974.0
2018-12-20 09:30:00,70.68,71.04,70.21,70.94,191551.0,70.3726,70.731,69.9046,70.6315,191551.0
2018-12-20 09:35:00,70.95,71.16,70.68,70.89,160073.0,70.6414,70.8505,70.3726,70.5817,160073.0
2018-12-20 09:40:00,70.88,70.88,69.72,70.09,405778.0,70.5717,70.5717,69.4168,69.7852,405778.0
2018-12-20 09:45:00,70.1,70.34,69.8,69.93,192127.0,69.7951,70.0341,69.4964,69.6259,192127.0
2018-12-20 09:50:00,69.9,70.12,69.53,69.79,248311.0,69.596,69.815,69.2276,69.4865,248311.0
2018-12-20 09:55:00,69.77,70.57,69.74,70.31,168564.0,69.4666,70.2631,69.4367,70.0042,168564.0
2018-12-20 10:00:00,70.35,70.42,69.86,70.02,166161.0,70.044,70.1137,69.5562,69.7155,166161.0
2018-12-20 10:05:00,69.9,70.65,69.85,70.39,168747.0,69.596,70.3427,69.5462,70.0839,168747.0
2018-12-20 10:10:00,70.39,70.39,70.08,70.14,102993.0,70.0839,70.0839,69.7752,69.8349,102993.0
2018-12-20 10:15:00,70.16,70.3,70.11,70.15,62735.0,69.8549,69.9942,69.8051,69.8449,62735.0
2018-12-20 10:20:00,70.09,70.45,69.96,70.21,158589.0,69.7852,70.1436,69.6557,69.9046,158589.0
2018-12-20 10:25:00,70.23,70.46,70.2,70.32,102037.0,69.9246,70.1536,69.8947,70.0142,102037.0
2018-12-20 10:30:00,70.27,70.48,70.21,70.27,158868.0,69.9644,70.1735,69.9046,69.9644,158868.0
2018-12-20 10:35:00,70.24,70.5,70.1,70.42,358040.0,69.9345,70.1934,69.7951,70.1137,358040.0
2018-12-20 10:40:00,70.4,70.93,70.4,70.8,150555.0,70.0938,70.6215,70.0938,70.4921,150555.0
2018-12-20 10:45:00,70.73,70.73,70.44,70.53,158948.0,70.4224,70.4224,70.1336,70.2232,158948.0
2018-12-20 10:50:00,70.48,70.65,70.44,70.55,255227.0,70.1735,70.3427,70.1336,70.2432,255227.0
2018-12-20 10:55:00,70.55,70.66,70.39,70.41,174355.0,70.2432,70.3527,70.0839,70.1038,174355.0
2018-12-20 11:00:00,70.44,70.46,69.96,70.09,131675.0,70.1336,70.1536,69.6557,69.7852,131675.0
2018-12-20 11:05:00,70.08,70.35,69.81,69.9,66716.0,69.7752,70.044,69.5064,69.596,66716.0
2018-12-20 11:10:00,69.96,70.07,69.49,69.59,79876.0,69.6557,69.7652,69.1878,69.2873,79876.0
2018-12-20 11:15:00,69.58,69.72,69.44,69.6,92895.0,69.2774,69.4168,69.138,69.2973,92895.0
2018-12-20 11:20:00,69.51,69.52,69.0,69.02,234455.0,69.2077,69.2176,68.6999,68.7198,234455.0
2018-12-20 11:25:00,69.05,69.15,68.89,68.98,132133.0,68.7497,68.8492,68.5904,68.68,132133.0
2018-12-20 11:30:00,68.96,68.97,68.57,68.76,125604.0,68.6601,68.67,68.2718,68.4609,125604.0
2018-12-20 11:35:00,68.75,68.96,68.66,68.74,136683.0,68.451,68.6601,68.3614,68.441,136683.0
2018-12-20 11:40:00,68.75,68.81,68.24,68.29,194053.0,68.451,68.5107,67.9432,67.993,194053.0
2018-12-20 11:45:00,68.31,68.38,67.92,68.0,352936.0,68.0129,68.0826,67.6246,67.7043,352936.0
2018-12-20 11:50:00,67.99,68.2,67.7,68.02,384469.0,67.6943,67.9034,67.4056,67.7242,384469.0
2018-12-20 11:55:00,68.03,68.42,67.82,67.98,127084.0,67.7341,68.1224,67.525,67.6843,127084.0
2018-12-20 12:00:00,68.0,68.3,68.0,68.21,180188.0,67.7043,68.0029,67.7043,67.9133,180188.0
2018-12-20 12:05:00,68.21,68.28,68.02,68.06,159418.0,67.9133,67.983,67.7242,67.764,159418.0
2018-12-20 12:10:00,68.08,68.19,67.93,67.96,61779.0,67.7839,67.8934,67.6346,67.6644,61779.0
2018-12-20 12:15:00,68.01,68.44,67.95,68.43,70962.0,67.7142,68.1423,67.6545,68.1324,70962.0
2018-12-20 12:20:00,68.4,68.6,68.27,68.6,67883.0,68.1025,68.3016,67.9731,68.3016,67883.0
2018-12-20 12:25:00,68.58,68.91,68.54,68.84,68434.0,68.2817,68.6103,68.2419,68.5406,68434.0
2018-12-20 12:30:00,68.82,68.97,68.63,68.86,122983.0,68.5207,68.67,68.3315,68.5605,122983.0
2018-12-20 12:35:00,68.83,68.92,68.51,68.62,69785.0,68.5306,68.6202,68.212,68.3216,69785.0
2018-12-20 12:40:00,68.58,68.73,68.33,68.52,158776.0,68.2817,68.4311,68.0328,68.222,158776.0
2018-12-20 12:45:00,68.5,68.66,68.44,68.66,57250.0,68.2021,68.3614,68.1423,68.3614,57250.0
2018-12-20 12:50:00,68.68,68.84,68.61,68.76,210861.0,68.3813,68.5406,68.3116,68.4609,210861.0
2018-12-20 12:55:00,68.69,68.94,68.56,68.89,97037.0,68.3912,68.6402,68.2618,68.5904,97037.0
2018-12-20 13:00:00,68.85,68.85,68.56,68.71,82681.0,68.5506,68.5506,68.2618,68.4112,82681.0
2018-12-20 13:05:00,68.7,68.84,68.61,68.64,131328.0,68.4012,68.5406,68.3116,68.3415,131328.0
2018-12-20 13:10:00,68.58,68.8,68.5,68.75,50570.0,68.2817,68.5008,68.2021,68.451,50570.0
2018-12-20 13:15:00,68.72,68.91,68.71,68.8,162212.0,68.4211,68.6103,68.4112,68.5008,162212.0
2018-12-20 13:20:00,68.77,68.98,68.68,68.76,89221.0,68.4709,68.68,68.3813,68.4609,89221.0
2018-12-20 13:25:00,68.8,68.9,68.68,68.72,56555.0,68.5008,68.6003,68.3813,68.4211,56555.0
2018-12-20 13:30:00,68.68,68.76,68.38,68.49,142409.0,68.3813,68.4609,68.0826,68.1921,142409.0
2018-12-20 13:35:00,68.48,68.7,68.26,68.57,61097.0,68.1822,68.4012,67.9631,68.2718,61097.0
2018-12-20 13:40:00,68.54,68.67,68.36,68.67,98149.0,68.2419,68.3713,68.0627,68.3713,98149.0
2018-12-20 13:45:00,68.65,68.7,68.45,68.66,69316.0,68.3514,68.4012,68.1523,68.3614,69316.0
2018-12-20 13:50:00,68.65,68.67,68.39,68.4,60922.0,68.3514,68.3713,68.0926,68.1025,60922.0
2018-12-20 13:55:00,68.4,68.52,68.32,68.32,58170.0,68.1025,68.222,68.0229,68.0229,58170.0
2018-12-20 14:00:00,68.33,68.42,67.97,68.06,158225.0,68.0328,68.1224,67.6744,67.764,158225.0
2018-12-20 14:05:00,68.08,68.36,68.02,68.18,41873.0,67.7839,68.0627,67.7242,67.8835,41873.0
2018-12-20 14:10:00,68.09,68.1,67.82,68.08,190609.0,67.7939,67.8038,67.525,67.7839,190609.0
2018-12-20 14:15:00,68.09,68.2,67.87,67.9,90550.0,67.7939,67.9034,67.5748,67.6047,90550.0
2018-12-20 14:20:00,67.91,68.46,67.91,68.38,88393.0,67.6146,68.1622,67.6146,68.0826,88393.0
2018-12-20 14:25:00,68.39,68.56,68.21,68.54,74565.0,68.0926,68.2618,67.9133,68.2419,74565.0
2018-12-20 14:30:00,68.48,68.59,68.28,68.43,162442.0,68.1822,68.2917,67.983,68.1324,162442.0
2018-12-20 14:35:00,68.45,68.67,68.42,68.51,200539.0,68.1523,68.3713,68.1224,68.212,200539.0
2018-12-20 14:40:00,68.47,68.86,68.46,68.86,92282.0,68.1722,68.5605,68.1622,68.5605,92282.0
2018-12-20 14:45:00,68.85,69.15,68.73,69.06,124986.0,68.5506,68.8492,68.4311,68.7596,124986.0
2018-12-20 14:50:00,69.0,69.15,68.78,68.84,141484.0,68.6999,68.8492,68.4809,68.5406,141484.0
2018-12-20 14:55:00,68.81,68.84,68.46,68.71,104685.0,68.5107,68.5406,68.1622,68.4112,104685.0
2018-12-20 15:00:00,68.71,68.77,68.5,68.59,71842.0,68.4112,68.4709,68.2021,68.2917,71842.0
2018-12-20 15:05:00,68.58,69.01,68.52,68.93,155008.0,68.2817,68.7099,68.222,68.6302,155008.0
2018-12-20 15:10:00,68.93,69.33,68.82,69.33,132224.0,68.6302,69.0285,68.5207,69.0285,132224.0
2018-12-20 15:15:00,69.34,69.38,69.1,69.1,91907.0,69.0384,69.0782,68.7995,68.7995,91907.0
2018-12-20 15:20:00,69.09,69.36,69.02,69.31,122255.0,68.7895,69.0583,68.7198,69.0086,122255.0
2018-12-20 15:25:00,69.28,69.3,68.94,68.94,84140.0,68.9787,68.9986,68.6402,68.6402,84140.0
2018-12-20 15:30:00,68.95,69.22,68.95,69.16,146923.0,68.6501,68.9189,68.6501,68.8592,146923.0
2018-12-20 15:35:00,69.17,69.37,69.12,69.3,93892.0,68.8692,69.0683,68.8194,68.9986,93892.0
2018-12-20 15:40:00,69.3,69.42,68.92,68.92,278662.0,68.9986,69.1181,68.6202,68.6202,278662.0
2018-12-20 15:45:00,68.91,68.99,68.76,68.77,216541.0,68.6103,68.6899,68.4609,68.4709,216541.0
2018-12-20 15:50:00,68.77,68.85,68.59,68.64,220207.0,68.4709,68.5506,68.2917,68.3415,220207.0
2018-12-20 15:55:00,68.64,68.84,68.51,68.62,595110.0,68.3415,68.5406,68.212,68.3216,595110.0
2018-12-21 09:30:00,68.98,69.04,68.54,68.6,164863.0,68.6925,68.7523,68.2544,68.3141,164863.0
2018-12-21 09:35:00,68.7,68.73,68.27,68.42,58500.0,68.4137,68.4436,67.9855,68.1349,58500.0
2018-12-21 09:40:00,68.42,68.47,68.06,68.14,84711.0,68.1349,68.1847,67.7764,67.856,84711.0
2018-12-21 09:45:00,68.13,68.2,67.99,68.07,78916.0,67.8461,67.9158,67.7067,67.7863,78916.0
2018-12-21 09:50:00,68.08,68.08,67.73,67.76,188887.0,67.7963,67.7963,67.4477,67.4776,188887.0
2018-12-21 09:55:00,67.75,67.9,67.64,67.8,101256.0,67.4677,67.617,67.3581,67.5174,101256.0
2018-12-21 10:00:00,67.78,67.85,67.17,67.19,162606.0,67.4975,67.5672,66.8901,66.91,162606.0
2018-12-21 10:05:00,67.19,67.3,66.72,66.81,244481.0,66.91,67.0195,66.4419,66.5316,244481.0
2018-12-21 10:10:00,66.79,67.56,66.79,67.55,170584.0,66.5117,67.2784,66.5117,67.2685,170584.0
2018-12-21 10:15:00,67.6,67.94,67.54,67.92,316154.0,67.3183,67.6569,67.2585,67.6369,316154.0
2018-12-21 10:20:00,67.95,68.12,67.8,67.88,450473.0,67.6668,67.8361,67.5174,67.5971,450473.0
2018-12-21 10:25:00,67.89,68.01,67.82,67.97,353124.0,67.6071,67.7266,67.5374,67.6867,353124.0
2018-12-21 10:30:00,67.98,68.11,67.91,68.03,382504.0,67.6967,67.8262,67.627,67.7465,382504.0
2018-12-21 10:35:00,68.05,68.31,68.05,68.25,265378.0,67.7664,68.0253,67.7664,67.9656,265378.0
2018-12-21 10:40:00,68.25,68.25,67.68,67.71,199724.0,67.9656,67.9656,67.3979,67.4278,199724.0
2018-12-21 10:45:00,67.72,68.56,67.63,68.36,295615.0,67.4378,68.2743,67.3482,68.0751,295615.0
2018-12-21 10:50:00,68.34,68.42,68.2,68.3,144784.0,68.0552,68.1349,67.9158,68.0154,144784.0
2018-12-21 10:55:00,68.29,68.47,68.26,68.3,124292.0,68.0054,68.1847,67.9755,68.0154,124292.0
2018-12-21 11:00:00,68.26,68.36,68.0,68.01,195374.0,67.9755,68.0751,67.7166,67.7266,195374.0
2018-12-21 11:05:00,68.0,68.03,67.44,67.44,61793.0,67.7166,67.7465,67.1589,67.1589,61793.0
2018-12-21 11:10:00,67.48,67.72,67.4,67.44,171684.0,67.1988,67.4378,67.1191,67.1589,171684.0
2018-12-21 11:15:00,67.41,67.69,67.4,67.56,86525.0,67.1291,67.4079,67.1191,67.2784,86525.0
2018-12-21 11:20:00,67.58,67.69,67.45,67.49,86165.0,67.2984,67.4079,67.1689,67.2087,86165.0
2018-12-21 11:25:00,67.49,67.51,67.15,67.41,146281.0,67.2087,67.2287,66.8702,67.1291,146281.0
2018-12-21 11:30:00,67.43,67.56,67.14,67.21,113611.0,67.149,67.2784,66.8602,66.9299,113611.0
2018-12-21 11:35:00,67.21,67.28,66.93,66.96,41297.0,66.9299,66.9996,66.6511,66.6809,41297.0
2018-12-21 11:40:00,66.96,67.11,66.87,67.02,79422.0,66.6809,66.8303,66.5913,66.7407,79422.0
2018-12-21 11:45:00,67.0,67.18,66.8,66.86,86549.0,66.7208,66.9,66.5216,66.5814,86549.0
2018-12-21 11:50:00,66.87,67.03,66.8,66.91,40890.0,66.5913,66.7507,66.5216,66.6312,40890.0
2018-12-21 11:55:00,66.91,66.97,66.8,66.85,85813.0,66.6312,66.6909,66.5216,66.5714,85813.0
2018-12-21 12:00:00,66.89,66.9,66.73,66.85,96690.0,66.6112,66.6212,66.4519,66.5714,96690.0
2018-12-21 12:05:00,66.84,66.89,66.7,66.73,82751.0,66.5614,66.6112,66.422,66.4519,82751.0
2018-12-21 12:10:00,66.73,66.77,66.5,66.55,108742.0,66.4519,66.4917,66.2229,66.2727,108742.0
2018-12-21 12:15:00,66.52,66.61,66.2,66.23,95586.0,66.2428,66.3324,65.9241,65.954,95586.0
2018-12-21 12:20:00,66.24,66.25,66.07,66.12,78441.0,65.9639,65.9739,65.7947,65.8444,78441.0
2018-12-21 12:25:00,66.11,66.32,66.03,66.15,204990.0,65.8345,66.0436,65.7548,65.8743,204990.0
2018-12-21 12:30:00,66.15,66.15,65.8,65.99,142497.0,65.8743,65.8743,65.5258,65.715,142497.0
2018-12-21 12:35:00,65.97,66.35,65.92,66.29,77872.0,65.6951,66.0735,65.6453,66.0137,77872.0
2018-12-21 12:40:00,66.35,66.6,66.2,66.46,77655.0,66.0735,66.3224,65.9241,66.183,77655.0
2018-12-21 12:45:00,66.47,66.88,66.41,66.77,135502.0,66.193,66.6013,66.1332,66.4917,135502.0
2018-12-21 12:50:00,66.76,66.78,66.33,66.34,54554.0,66.4818,66.5017,66.0536,66.0635,54554.0
2018-12-21 12:55:00,66.34,66.61,66.3,66.3,100594.0,66.0635,66.3324,66.0237,66.0237,100594.0
2018-12-21 13:00:00,66.3,66.46,66.15,66.34,54954.0,66.0237,66.183,65.8743,66.0635,54954.0
2018-12-21 13:05:00,66.3,66.3,66.06,66.23,41033.0,66.0237,66.0237,65.7847,65.954,41033.0
2018-12-21 13:10:00,66.24,66.36,66.07,66.19,23876.0,65.9639,66.0834,65.7947,65.9142,23876.0
2018-12-21 13:15:00,66.17,66.29,66.08,66.13,35153.0,65.8942,66.0137,65.8046,65.8544,35153.0
2018-12-21 13:20:00,66.13,66.49,66.12,66.45,21435.0,65.8544,66.2129,65.8444,66.1731,21435.0
2018-12-21 13:25:00,66.48,66.79,66.41,66.52,73518.0,66.2029,66.5117,66.1332,66.2428,73518.0
2018-12-21 13:30:00,66.49,66.74,66.46,66.74,22068.0,66.2129,66.4619,66.183,66.4619,22068.0
2018-12-21 13:35:00,66.73,66.81,66.67,66.81,64439.0,66.4519,66.5316,66.3922,66.5316,64439.0
2018-12-21 13:40:00,66.82,66.96,66.74,66.86,72289.0,66.5415,66.6809,66.4619,66.5814,72289.0
2018-12-21 13:45:00,66.85,66.88,66.54,66.61,150759.0,66.5714,66.6013,66.2627,66.3324,150759.0
2018-12-21 13:50:00,66.63,66.73,66.54,66.65,56430.0,66.3523,66.4519,66.2627,66.3722,56430.0
2018-12-21 13:55:00,66.62,66.74,66.6,66.67,53954.0,66.3424,66.4619,66.3224,66.3922,53954.0
2018-12-21 14:00:00,66.64,66.76,66.5,66.6,50300.0,66.3623,66.4818,66.2229,66.3224,50300.0
2018-12-21 14:05:00,66.59,66.61,66.39,66.39,51153.0,66.3125,66.3324,66.1133,66.1133,51153.0
2018-12-21 14:10:00,66.41,66.47,66.1,66.2,81050.0,66.1332,66.193,65.8245,65.9241,81050.0
2018-12-21 14:15:00,66.17,66.35,66.15,66.33,86178.0,65.8942,66.0735,65.8743,66.0536,86178.0
2018-12-21 14:20:00,66.35,66.5,66.23,66.38,68160.0,66.0735,66.2229,65.954,66.1034,68160.0
2018-12-21 14:25:00,66.35,66.37,66.14,66.21,55838.0,66.0735,66.0934,65.8644,65.9341,55838.0
2018-12-21 14:30:00,66.23,66.3,66.15,66.2,50997.0,65.954,66.0237,65.8743,65.9241,50997.0
2018-12-21 14:35:00,66.17,66.32,66.15,66.29,60617.0,65.8942,66.0436,65.8743,66.0137,60617.0
2018-12-21 14:40:00,66.27,66.37,66.09,66.11,57276.0,65.9938,66.0934,65.8146,65.8345,57276.0
2018-12-21 14:45:00,66.13,66.2,66.07,66.1,115755.0,65.8544,65.9241,65.7947,65.8245,115755.0
2018-12-21 14:50:00,66.13,66.57,66.09,66.22,153637.0,65.8544,66.2926,65.8146,65.944,153637.0
2018-12-21 14:55:00,66.23,66.42,66.16,66.36,82410.0,65.954,66.1432,65.8843,66.0834,82410.0
2018-12-21 15:00:00,66.39,66.47,66.22,66.29,111100.0,66.1133,66.193,65.944,66.0137,111100.0
2018-12-21 15:05:00,66.26,66.3,66.11,66.23,79169.0,65.9839,66.0237,65.8345,65.954,79169.0
2018-12-21 15:10:00,66.22,66.22,65.96,65.99,104002.0,65.944,65.944,65.6851,65.715,104002.0
2018-12-21 15:15:00,66.0,66.05,65.72,65.78,229834.0,65.7249,65.7747,65.4461,65.5059,229834.0
2018-12-21 15:20:00,65.77,65.88,65.67,65.71,124680.0,65.4959,65.6054,65.3963,65.4362,124680.0
2018-12-21 15:25:00,65.69,65.71,65.5,65.55,217173.0,65.4162,65.4362,65.227,65.2768,217173.0
2018-12-21 15:30:00,65.55,65.66,65.5,65.55,261470.0,65.2768,65.3864,65.227,65.2768,261470.0
2018-12-21 15:35:00,65.56,65.56,65.43,65.47,196270.0,65.2868,65.2868,65.1573,65.1972,196270.0
2018-12-21 15:40:00,65.45,65.82,65.4,65.78,201541.0,65.1772,65.5457,65.1274,65.5059,201541.0
2018-12-21 15:45:00,65.78,65.91,65.72,65.83,189394.0,65.5059,65.6353,65.4461,65.5557,189394.0
2018-12-21 15:50:00,65.83,65.91,65.71,65.74,431899.0,65.5557,65.6353,65.4362,65.466,431899.0
2018-12-21 15:55:00,65.75,65.84,65.6,65.65,1051067.0,65.476,65.5656,65.3266,65.3764,1051067.0
2018-12-24 09:30:00,64.72,65.64,64.62,65.63,417205.0,64.4503,65.3664,64.3507,65.3565,417205.0
2018-12-24 09:35:00,65.7,65.73,64.97,65.46,211451.0,65.4262,65.4561,64.6992,65.1872,211451.0
2018-12-24 09:40:00,65.54,65.64,64.99,65.05,119542.0,65.2669,65.3664,64.7192,64.7789,119542.0
2018-12-24 09:45:00,65.05,65.14,64.85,64.95,137377.0,64.7789,64.8685,64.5797,64.6793,137377.0
2018-12-24 09:50:00,64.95,65.16,64.64,64.73,98144.0,64.6793,64.8884,64.3706,64.4602,98144.0
2018-12-24 09:55:00,64.76,64.85,64.38,64.79,155477.0,64.4901,64.5797,64.1117,64.52,155477.0
2018-12-24 10:00:00,64.8,65.12,64.77,64.94,179577.0,64.5299,64.8486,64.5001,64.6694,179577.0
2018-12-24 10:05:00,64.91,64.96,64.47,64.77,66202.0,64.6395,64.6893,64.2013,64.5001,66202.0
2018-12-24 10:10:00,64.76,65.19,64.75,65.19,75362.0,64.4901,64.9183,64.4802,64.9183,75362.0
2018-12-24 10:15:00,65.16,65.39,65.11,65.38,109139.0,64.8884,65.1175,64.8387,65.1075,109139.0
2018-12-24 10:20:00,65.34,65.36,65.05,65.24,93693.0,65.0677,65.0876,64.7789,64.9681,93693.0
2018-12-24 10:25:00,65.26,65.53,65.14,65.43,88322.0,64.988,65.2569,64.8685,65.1573,88322.0
2018-12-24 10:30:00,65.47,65.68,65.4,65.54,78510.0,65.1972,65.4063,65.1274,65.2669,78510.0
2018-12-24 10:35:00,65.58,65.97,65.46,65.89,67239.0,65.3067,65.6951,65.1872,65.6154,67239.0
2018-12-24 10:40:00,65.91,66.35,65.91,66.35,161735.0,65.6353,66.0735,65.6353,66.0735,161735.0
2018-12-24 10:45:00,66.39,66.45,65.98,66.17,106799.0,66.1133,66.1731,65.705,65.8942,106799.0
2018-12-24 10:50:00,66.16,66.22,65.95,65.97,75307.0,65.8843,65.944,65.6752,65.6951,75307.0
2018-12-24 10:55:00,65.99,66.32,65.89,66.31,64585.0,65.715,66.0436,65.6154,66.0337,64585.0
2018-12-24 11:00:00,66.33,66.72,66.18,66.24,179769.0,66.0536,66.4419,65.9042,65.9639,179769.0
2018-12-24 11:05:00,66.19,66.43,66.02,66.28,74814.0,65.9142,66.1532,65.7449,66.0038,74814.0
2018-12-24 11:10:00,66.28,66.87,66.14,66.86,79977.0,66.0038,66.5913,65.8644,66.5814,79977.0
2018-12-24 11:15:00,66.86,66.87,66.35,66.68,89261.0,66.5814,66.5913,66.0735,66.4021,89261.0
2018-12-24 11:20:00,66.67,66.85,66.47,66.47,101021.0,66.3922,66.5714,66.193,66.193,101021.0
2018-12-24 11:25:00,66.47,66.5,66.23,66.26,120378.0,66.193,66.2229,65.954,65.9839,120378.0
2018-12-24 11:30:00,66.26,66.42,66.23,66.32,65066.0,65.9839,66.1432,65.954,66.0436,65066.0
2018-12-24 11:35:00,66.33,66.34,66.12,66.22,45434.0,66.0536,66.0635,65.8444,65.944,45434.0
2018-12-24 11:40:00,66.23,66.39,66.12,66.16,63808.0,65.954,66.1133,65.8444,65.8843,63808.0
2018-12-24 11:45:00,66.12,66.14,65.8,66.02,80324.0,65.8444,65.8644,65.5258,65.7449,80324.0
2018-12-24 11:50:00,66.02,66.31,66.0,66.27,101961.0,65.7449,66.0337,65.7249,65.9938,101961.0
2018-12-24 11:55:00,66.24,66.51,66.2,66.37,298517.0,65.9639,66.2328,65.9241,66.0934,298517.0
2018-12-24 12:00:00,66.37,66.56,66.3,66.46,105328.0,66.0934,66.2826,66.0237,66.183,105328.0
2018-12-24 12:05:00,66.44,66.48,66.1,66.11,34182.0,66.1631,66.2029,65.8245,65.8345,34182.0
2018-12-24 12:10:00,66.1,66.17,65.95,66.16,57454.0,65.8245,65.8942,65.6752,65.8843,57454.0
2018-12-24 12:15:00,66.14,66.23,66.05,66.14,60962.0,65.8644,65.954,65.7747,65.8644,60962.0
2018-12-24 12:20:00,66.1,66.22,65.92,66.05,128219.0,65.8245,65.944,65.6453,65.7747,128219.0
2018-12-24 12:25:00,66.01,66.39,66.0,66.06,123032.0,65.7349,66.1133,65.7249,65.7847,123032.0
2018-12-24 12:30:00,66.08,66.25,65.88,66.06,51862.0,65.8046,65.9739,65.6054,65.7847,51862.0
2018-12-24 12:35:00,66.08,66.12,65.79,65.95,68331.0,65.8046,65.8444,65.5158,65.6752,68331.0
2018-12-24 12:40:00,65.92,65.96,65.77,65.82,96704.0,65.6453,65.6851,65.4959,65.5457,96704.0
2018-12-24 12:45:00,65.75,65.87,65.66,65.67,141996.0,65.476,65.5955,65.3864,65.3963,141996.0
2018-12-24 12:50:00,65.66,65.76,65.63,65.76,159228.0,65.3864,65.4859,65.3565,65.4859,159228.0
2018-12-24 12:55:00,65.75,65.75,65.42,65.43,334532.0,65.476,65.476,65.1474,65.1573,334532.0
2018-12-26 09:30:00,66.23,67.19,66.09,67.09,397531.0,65.954,66.91,65.8146,66.8104,397531.0
2018-12-26 09:35:00,67.08,67.43,66.97,67.41,665727.0,66.8004,67.149,66.6909,67.1291,665727.0
2018-12-26 09:40:00,67.41,67.57,67.0,67.04,346647.0,67.1291,67.2884,66.7208,66.7606,346647.0
2018-12-26 09:45:00,67.04,67.39,66.98,67.26,149292.0,66.7606,67.1092,66.7009,66.9797,149292.0
2018-12-26 09:50:00,67.24,67.49,67.19,67.26,208553.0,66.9598,67.2087,66.91,66.9797,208553.0
2018-12-26 09:55:00,67.26,67.4,67.0,67.02,181213.0,66.9797,67.1191,66.7208,66.7407,181213.0
2018-12-26 10:00:00,67.0,67.03,66.51,66.54,307306.0,66.7208,66.7507,66.2328,66.2627,307306.0
2018-12-26 10:05:00,66.53,66.69,66.32,66.69,176376.0,66.2527,66.4121,66.0436,66.4121,176376.0
2018-12-26 10:10:00,66.68,66.7,66.34,66.6,83585.0,66.4021,66.422,66.0635,66.3224,83585.0
2018-12-26 10:15:00,66.61,66.88,66.47,66.51,128549.0,66.3324,66.6013,66.193,66.2328,128549.0
2018-12-26 10:20:00,66.47,67.03,66.47,66.92,126815.0,66.193,66.7507,66.193,66.6411,126815.0
2018-12-26 10:25:00,66.96,67.27,66.89,67.01,63131.0,66.6809,66.9897,66.6112,66.7307,63131.0
2018-12-26 10:30:00,67.02,67.07,66.58,66.7,155113.0,66.7407,66.7905,66.3025,66.422,155113.0
2018-12-26 10:35:00,66.7,66.75,66.53,66.54,70586.0,66.422,66.4718,66.2527,66.2627,70586.0
2018-12-26 10:40:00,66.54,66.56,66.32,66.32,65964.0,66.2627,66.2826,66.0436,66.0436,65964.0
2018-12-26 10:45:00,66.34,66.69,66.31,66.53,95685.0,66.0635,66.4121,66.0337,66.2527,95685.0
2018-12-26 10:50:00,66.51,66.76,66.24,66.3,75720.0,66.2328,66.4818,65.9639,66.0237,75720.0
2018-12-26 10:55:00,66.31,66.52,66.23,66.26,56174.0,66.0337,66.2428,65.954,65.9839,56174.0
2018-12-26 11:00:00,66.29,66.64,66.06,66.64,81533.0,66.0137,66.3623,65.7847,66.3623,81533.0
2018-12-26 11:05:00,66.6,66.6,66.3,66.53,60111.0,66.3224,66.3224,66.0237,66.2527,60111.0
2018-12-26 11:10:00,66.59,66.7,66.41,66.42,42646.0,66.3125,66.422,66.1332,66.1432,42646.0
2018-12-26 11:15:00,66.4,66.81,66.37,66.79,49375.0,66.1233,66.5316,66.0934,66.5117,49375.0
2018-12-26 11:20:00,66.79,66.9,66.75,66.89,45550.0,66.5117,66.6212,66.4718,66.6112,45550.0
2018-12-26 11:25:00,66.85,67.19,66.79,67.13,82928.0,66.5714,66.91,66.5117,66.8502,82928.0
2018-12-26 11:30:00,67.14,67.3,67.08,67.17,77901.0,66.8602,67.0195,66.8004,66.8901,77901.0
2018-12-26 11:35:00,67.2,67.45,67.14,67.45,87802.0,66.9199,67.1689,66.8602,67.1689,87802.0
2018-12-26 11:40:00,67.45,67.74,67.37,67.63,182129.0,67.1689,67.4577,67.0892,67.3482,182129.0
2018-12-26 11:45:00,67.63,67.81,67.53,67.81,92338.0,67.3482,67.5274,67.2486,67.5274,92338.0
2018-12-26 11:50:00,67.82,67.83,67.57,67.81,96741.0,67.5374,67.5473,67.2884,67.5274,96741.0
2018-12-26 11:55:00,67.81,68.2,67.72,68.19,118969.0,67.5274,67.9158,67.4378,67.9058,118969.0
2018-12-26 12:00:00,68.19,68.24,67.8,67.85,70619.0,67.9058,67.9556,67.5174,67.5672,70619.0
2018-12-26 12:05:00,67.83,68.32,67.83,68.27,69954.0,67.5473,68.0353,67.5473,67.9855,69954.0
2018-12-26 12:10:00,68.29,68.79,68.2,68.73,152036.0,68.0054,68.5033,67.9158,68.4436,152036.0
2018-12-26 12:15:00,68.72,68.77,68.25,68.48,89745.0,68.4336,68.4834,67.9656,68.1946,89745.0
2018-12-26 12:20:00,68.48,68.67,68.37,68.64,71689.0,68.1946,68.3838,68.0851,68.3539,71689.0
2018-12-26 12:25:00,68.63,68.72,68.39,68.42,88377.0,68.344,68.4336,68.105,68.1349,88377.0
2018-12-26 12:30:00,68.43,68.62,68.26,68.52,102719.0,68.1448,68.334,67.9755,68.2344,102719.0
2018-12-26 12:35:00,68.53,68.84,68.49,68.79,116598.0,68.2444,68.5531,68.2046,68.5033,116598.0
2018-12-26 12:40:00,68.83,68.84,68.65,68.76,63450.0,68.5432,68.5531,68.3639,68.4734,63450.0
2018-12-26 12:45:00,68.75,69.13,68.74,68.92,111754.0,68.4635,68.8419,68.4535,68.6328,111754.0
2018-12-26 12:50:00,68.88,69.41,68.88,69.27,256452.0,68.5929,69.1207,68.5929,68.9813,256452.0
2018-12-26 12:55:00,69.31,69.4,69.0,69.12,28357.0,69.0211,69.1108,68.7124,68.8319,28357.0
2018-12-26 13:00:00,69.12,69.19,68.88,68.92,75142.0,68.8319,68.9016,68.5929,68.6328,75142.0
2018-12-26 13:05:00,68.85,68.96,68.76,68.94,54142.0,68.5631,68.6726,68.4734,68.6527,54142.0
2018-12-26 13:10:00,68.97,69.06,68.7,68.72,53952.0,68.6826,68.7722,68.4137,68.4336,53952.0
2018-12-26 13:15:00,68.72,68.75,68.53,68.58,100821.0,68.4336,68.4635,68.2444,68.2942,100821.0
2018-12-26 13:20:00,68.55,68.87,68.52,68.79,36957.0,68.2643,68.583,68.2344,68.5033,36957.0
2018-12-26 13:25:00,68.77,68.95,68.62,68.72,49072.0,68.4834,68.6626,68.334,68.4336,49072.0
2018-12-26 13:30:00,68.73,68.79,68.56,68.56,49485.0,68.4436,68.5033,68.2743,68.2743,49485.0
2018-12-26 13:35:00,68.55,68.71,68.51,68.68,59707.0,68.2643,68.4237,68.2245,68.3938,59707.0
2018-12-26 13:40:00,68.7,68.94,68.66,68.88,57644.0,68.4137,68.6527,68.3739,68.5929,57644.0
2018-12-26 13:45:00,68.91,69.05,68.85,68.95,50049.0,68.6228,68.7622,68.5631,68.6626,50049.0
2018-12-26 13:50:00,68.96,69.28,68.95,69.24,107666.0,68.6726,68.9913,68.6626,68.9514,107666.0
2018-12-26 13:55:00,69.24,69.28,69.09,69.14,31690.0,68.9514,68.9913,68.8021,68.8519,31690.0
2018-12-26 14:00:00,69.15,69.17,68.9,68.94,29704.0,68.8618,68.8817,68.6129,68.6527,29704.0
2018-12-26 14:05:00,68.93,68.97,68.69,68.94,67854.0,68.6427,68.6826,68.4037,68.6527,67854.0
2018-12-26 14:10:00,68.94,69.11,68.91,69.03,61161.0,68.6527,68.822,68.6228,68.7423,61161.0
2018-12-26 14:15:00,69.01,69.17,68.83,68.91,44726.0,68.7224,68.8817,68.5432,68.6228,44726.0
2018-12-26 14:20:00,68.92,69.01,68.77,68.92,29952.0,68.6328,68.7224,68.4834,68.6328,29952.0
2018-12-26 14:25:00,68.97,68.97,68.74,68.86,23830.0,68.6826,68.6826,68.4535,68.573,23830.0
2018-12-26 14:30:00,68.88,68.95,68.77,68.77,90075.0,68.5929,68.6626,68.4834,68.4834,90075.0
2018-12-26 14:35:00,68.77,68.84,68.69,68.78,40127.0,68.4834,68.5531,68.4037,68.4934,40127.0
2018-12-26 14:40:00,68.79,68.88,68.67,68.84,30834.0,68.5033,68.5929,68.3838,68.5531,30834.0
2018-12-26 14:45:00,68.86,68.94,68.72,68.77,86019.0,68.573,68.6527,68.4336,68.4834,86019.0
2018-12-26 14:50:00,68.77,68.99,68.76,68.96,48220.0,68.4834,68.7025,68.4734,68.6726,48220.0
2018-12-26 14:55:00,68.95,69.16,68.87,69.16,45205.0,68.6626,68.8718,68.583,68.8718,45205.0
2018-12-26 15:00:00,69.14,69.2,68.91,69.0,51881.0,68.8519,68.9116,68.6228,68.7124,51881.0
2018-12-26 15:05:00,69.03,69.17,69.03,69.06,36352.0,68.7423,68.8817,68.7423,68.7722,36352.0
2018-12-26 15:10:00,69.06,69.3,69.03,69.29,98246.0,68.7722,69.0112,68.7423,69.0012,98246.0
2018-12-26 15:15:00,69.28,69.29,69.09,69.1,60871.0,68.9913,69.0012,68.8021,68.812,60871.0
2018-12-26 15:20:00,69.08,69.48,69.07,69.45,110425.0,68.7921,69.1904,68.7821,69.1606,110425.0
2018-12-26 15:25:00,69.48,69.63,69.45,69.55,173667.0,69.1904,69.3398,69.1606,69.2601,173667.0
2018-12-26 15:30:00,69.55,69.58,69.4,69.48,125838.0,69.2601,69.29,69.1108,69.1904,125838.0
2018-12-26 15:35:00,69.47,69.76,69.43,69.75,123002.0,69.1805,69.4693,69.1406,69.4593,123002.0
2018-12-26 15:40:00,69.74,69.86,69.6,69.86,101327.0,69.4494,69.5689,69.3099,69.5689,101327.0
2018-12-26 15:45:00,69.86,69.94,69.62,69.63,137230.0,69.5689,69.6485,69.3299,69.3398,137230.0
2018-12-26 15:50:00,69.62,69.75,69.55,69.75,219883.0,69.3299,69.4593,69.2601,69.4593,219883.0
2018-12-26 15:55:00,69.76,70.39,69.76,70.28,806200.0,69.4693,70.0966,69.4693,69.9871,806200.0
2018-12-27 09:30:00,69.0,69.36,68.6,69.21,230011.0,68.7124,69.0709,68.3141,68.9216,230011.0
2018-12-27 09:35:00,69.22,69.96,68.91,69.77,326125.0,68.9315,69.6684,68.6228,69.4792,326125.0
2018-12-27 09:40:00,69.76,70.08,68.98,69.21,278749.0,69.4693,69.7879,68.6925,68.9216,278749.0
2018-12-27 09:45:00,69.21,69.4,68.82,68.83,118841.0,68.9216,69.1108,68.5332,68.5432,118841.0
2018-12-27 09:50:00,68.82,68.96,68.31,68.34,141575.0,68.5332,68.6726,68.0253,68.0552,141575.0
2018-12-27 09:55:00,68.31,68.74,68.18,68.63,193108.0,68.0253,68.4535,67.8959,68.344,193108.0
2018-12-27 10:00:00,68.6,69.16,68.55,69.02,65639.0,68.3141,68.8718,68.2643,68.7324,65639.0
2018-12-27 10:05:00,69.03,69.19,68.76,68.77,93818.0,68.7423,68.9016,68.4734,68.4834,93818.0
2018-12-27 10:10:00,68.83,69.0,68.73,68.94,29006.0,68.5432,68.7124,68.4436,68.6527,29006.0
2018-12-27 10:15:00,68.91,69.0,68.6,68.6,48512.0,68.6228,68.7124,68.3141,68.3141,48512.0
2018-12-27 10:20:00,68.62,68.66,68.26,68.26,85539.0,68.334,68.3739,67.9755,67.9755,85539.0
2018-12-27 10:25:00,68.31,68.47,68.22,68.25,85753.0,68.0253,68.1847,67.9357,67.9656,85753.0
2018-12-27 10:30:00,68.25,68.42,68.05,68.4,103026.0,67.9656,68.1349,67.7664,68.1149,103026.0
2018-12-27 10:35:00,68.44,68.52,68.02,68.09,93670.0,68.1548,68.2344,67.7365,67.8062,93670.0
2018-12-27 10:40:00,68.02,68.43,68.0,68.29,137009.0,67.7365,68.1448,67.7166,68.0054,137009.0
2018-12-27 10:45:00,68.29,68.37,67.96,68.02,81532.0,68.0054,68.0851,67.6768,67.7365,81532.0
2018-12-27 10:50:00,68.0,68.09,67.72,67.79,39431.0,67.7166,67.8062,67.4378,67.5075,39431.0
2018-12-27 10:55:00,67.8,67.95,67.69,67.8,81992.0,67.5174,67.6668,67.4079,67.5174,81992.0
2018-12-27 11:00:00,67.8,67.86,67.58,67.64,74211.0,67.5174,67.5772,67.2984,67.3581,74211.0
2018-12-27 11:05:00,67.63,67.72,67.56,67.66,53805.0,67.3482,67.4378,67.2784,67.378,53805.0
2018-12-27 11:10:00,67.66,67.92,67.64,67.75,88941.0,67.378,67.6369,67.3581,67.4677,88941.0
2018-12-27 11:15:00,67.74,68.14,67.74,68.12,39223.0,67.4577,67.856,67.4577,67.8361,39223.0
2018-12-27 11:20:00,68.09,68.15,67.91,67.95,39981.0,67.8062,67.866,67.627,67.6668,39981.0
2018-12-27 11:25:00,67.96,68.13,67.84,68.1,187483.0,67.6768,67.8461,67.5573,67.8162,187483.0
2018-12-27 11:30:00,68.07,68.41,68.05,68.27,27053.0,67.7863,68.1249,67.7664,67.9855,27053.0
2018-12-27 11:35:00,68.26,68.36,68.16,68.34,25145.0,67.9755,68.0751,67.8759,68.0552,25145.0
2018-12-27 11:40:00,68.33,68.33,68.02,68.1,23228.0,68.0452,68.0452,67.7365,67.8162,23228.0
2018-12-27 11:45:00,68.08,68.23,68.08,68.16,29681.0,67.7963,67.9457,67.7963,67.8759,29681.0
2018-12-27 11:50:00,68.19,68.43,68.16,68.29,32359.0,67.9058,68.1448,67.8759,68.0054,32359.0
2018-12-27 11:55:00,68.33,68.47,68.17,68.41,22898.0,68.0452,68.1847,67.8859,68.1249,22898.0
2018-12-27 12:00:00,68.38,68.41,68.16,68.18,64646.0,68.095,68.1249,67.8759,67.8959,64646.0
2018-12-27 12:05:00,68.16,68.27,68.06,68.18,56984.0,67.8759,67.9855,67.7764,67.8959,56984.0
2018-12-27 12:10:00,68.16,68.17,68.05,68.06,31341.0,67.8759,67.8859,67.7664,67.7764,31341.0
2018-12-27 12:15:00,68.08,68.41,68.08,68.33,17840.0,67.7963,68.1249,67.7963,68.0452,17840.0
2018-12-27 12:20:00,68.36,68.36,68.17,68.3,29313.0,68.0751,68.0751,67.8859,68.0154,29313.0
2018-12-27 12:25:00,68.29,68.29,67.79,67.9,51162.0,68.0054,68.0054,67.5075,67.617,51162.0
2018-12-27 12:30:00,67.88,67.89,67.64,67.76,92636.0,67.5971,67.6071,67.3581,67.4776,92636.0
2018-12-27 12:35:00,67.77,68.04,67.77,68.01,64760.0,67.4876,67.7564,67.4876,67.7266,64760.0
2018-12-27 12:40:00,68.0,68.05,67.78,67.91,19431.0,67.7166,67.7664,67.4975,67.627,19431.0
2018-12-27 12:45:00,67.93,67.98,67.75,67.88,36928.0,67.6469,67.6967,67.4677,67.5971,36928.0
2018-12-27 12:50:00,67.86,68.05,67.8,68.05,70013.0,67.5772,67.7664,67.5174,67.7664,70013.0
2018-12-27 12:55:00,68.01,68.04,67.84,67.87,101866.0,67.7266,67.7564,67.5573,67.5872,101866.0
2018-12-27 13:00:00,67.87,67.9,67.71,67.83,68072.0,67.5872,67.617,67.4278,67.5473,68072.0
2018-12-27 13:05:00,67.87,67.9,67.82,67.87,40473.0,67.5872,67.617,67.5374,67.5872,40473.0
2018-12-27 13:10:00,67.88,67.9,67.64,67.77,69706.0,67.5971,67.617,67.3581,67.4876,69706.0
2018-12-27 13:15:00,67.72,67.78,67.57,67.61,59774.0,67.4378,67.4975,67.2884,67.3282,59774.0
2018-12-27 13:20:00,67.63,67.63,67.47,67.53,42105.0,67.3482,67.3482,67.1888,67.2486,42105.0
2018-12-27 13:25:00,67.52,67.62,67.26,67.29,62251.0,67.2386,67.3382,66.9797,67.0096,62251.0
2018-12-27 13:30:00,67.25,67.51,67.23,67.5,52941.0,66.9697,67.2287,66.9498,67.2187,52941.0
2018-12-27 13:35:00,67.51,67.64,67.43,67.5,35218.0,67.2287,67.3581,67.149,67.2187,35218.0
2018-12-27 13:40:00,67.49,67.53,67.4,67.41,40779.0,67.2087,67.2486,67.1191,67.1291,40779.0
2018-12-27 13:45:00,67.41,67.51,67.24,67.29,33169.0,67.1291,67.2287,66.9598,67.0096,33169.0
2018-12-27 13:50:00,67.3,67.31,67.09,67.11,50924.0,67.0195,67.0295,66.8104,66.8303,50924.0
2018-12-27 13:55:00,67.15,67.35,67.14,67.3,51351.0,66.8702,67.0693,66.8602,67.0195,51351.0
2018-12-27 14:00:00,67.28,67.3,67.08,67.29,18944.0,66.9996,67.0195,66.8004,67.0096,18944.0
2018-12-27 14:05:00,67.25,67.44,67.19,67.21,37916.0,66.9697,67.1589,66.91,66.9299,37916.0
2018-12-27 14:10:00,67.17,67.24,67.06,67.11,42017.0,66.8901,66.9598,66.7805,66.8303,42017.0
2018-12-27 14:15:00,67.11,67.11,66.86,66.92,57755.0,66.8303,66.8303,66.5814,66.6411,57755.0
2018-12-27 14:20:00,66.91,67.11,66.89,67.01,29526.0,66.6312,66.8303,66.6112,66.7307,29526.0
2018-12-27 14:25:00,67.03,67.1,66.9,67.07,25416.0,66.7507,66.8204,66.6212,66.7905,25416.0
2018-12-27 14:30:00,67.07,67.09,66.87,66.96,19486.0,66.7905,66.8104,66.5913,66.6809,19486.0
2018-12-27 14:35:00,66.9,67.01,66.87,66.97,38122.0,66.6212,66.7307,66.5913,66.6909,38122.0
2018-12-27 14:40:00,66.99,67.57,66.99,67.57,82554.0,66.7108,67.2884,66.7108,67.2884,82554.0
2018-12-27 14:45:00,67.52,67.56,67.26,67.34,33985.0,67.2386,67.2784,66.9797,67.0594,33985.0
2018-12-27 14:50:00,67.32,67.76,67.29,67.56,40855.0,67.0394,67.4776,67.0096,67.2784,40855.0
2018-12-27 14:55:00,67.57,67.74,67.51,67.73,25114.0,67.2884,67.4577,67.2287,67.4477,25114.0
2018-12-27 15:00:00,67.71,67.72,67.36,67.48,27916.0,67.4278,67.4378,67.0793,67.1988,27916.0
2018-12-27 15:05:00,67.46,67.64,67.45,67.58,26184.0,67.1789,67.3581,67.1689,67.2984,26184.0
2018-12-27 15:10:00,67.59,67.89,67.46,67.89,45813.0,67.3083,67.6071,67.1789,67.6071,45813.0
2018-12-27 15:15:00,67.87,67.95,67.71,67.78,48993.0,67.5872,67.6668,67.4278,67.4975,48993.0
2018-12-27 15:20:00,67.78,68.26,67.77,68.25,50328.0,67.4975,67.9755,67.4876,67.9656,50328.0
2018-12-27 15:25:00,68.25,68.59,68.15,68.51,108937.0,67.9656,68.3042,67.866,68.2245,108937.0
2018-12-27 15:30:00,68.53,68.75,68.37,68.71,50053.0,68.2444,68.4635,68.0851,68.4237,50053.0
2018-12-27 15:35:00,68.72,69.27,68.71,69.17,158413.0,68.4336,68.9813,68.4237,68.8817,158413.0
2018-12-27 15:40:00,69.2,69.58,69.16,69.51,174772.0,68.9116,69.29,68.8718,69.2203,174772.0
2018-12-27 15:45:00,69.53,69.53,69.15,69.26,203114.0,69.2402,69.2402,68.8618,68.9714,203114.0
2018-12-27 15:50:00,69.23,69.29,68.99,69.05,208961.0,68.9415,69.0012,68.7025,68.7622,208961.0
2018-12-27 15:55:00,69.06,69.61,69.05,69.58,310486.0,68.7722,69.3199,68.7622,69.29,310486.0
2018-12-28 09:30:00,69.71,70.0,69.18,69.23,203671.0,69.4195,69.7083,68.8917,68.9415,203671.0
2018-12-28 09:35:00,69.23,69.69,68.98,69.6,103696.0,68.9415,69.3996,68.6925,69.3099,103696.0
2018-12-28 09:40:00,69.57,70.61,69.4,70.55,215598.0,69.2801,70.3157,69.1108,70.256,215598.0
2018-12-28 09:45:00,70.52,70.65,69.97,69.98,99189.0,70.2261,70.3556,69.6784,69.6884,99189.0
2018-12-28 09:50:00,69.98,70.35,69.81,70.19,69357.0,69.6884,70.0568,69.5191,69.8975,69357.0
2018-12-28 09:55:00,70.18,70.49,70.0,70.47,26635.0,69.8875,70.1962,69.7083,70.1763,26635.0
2018-12-28 10:00:00,70.5,70.64,70.12,70.15,107240.0,70.2062,70.3456,69.8278,69.8576,107240.0
2018-12-28 10:05:00,70.18,70.38,70.14,70.28,70314.0,69.8875,70.0867,69.8477,69.9871,70314.0
2018-12-28 10:10:00,70.3,70.49,70.15,70.24,74969.0,70.007,70.1962,69.8576,69.9473,74969.0
2018-12-28 10:15:00,70.25,70.5,70.25,70.28,110681.0,69.9572,70.2062,69.9572,69.9871,110681.0
2018-12-28 10:20:00,70.25,70.25,69.61,69.61,122044.0,69.9572,69.9572,69.3199,69.3199,122044.0
2018-12-28 10:25:00,69.61,69.63,69.26,69.31,173434.0,69.3199,69.3398,68.9714,69.0211,173434.0
2018-12-28 10:30:00,69.26,69.46,69.22,69.37,108494.0,68.9714,69.1705,68.9315,69.0809,108494.0
2018-12-28 10:35:00,69.37,69.37,69.01,69.26,83508.0,69.0809,69.0809,68.7224,68.9714,83508.0
2018-12-28 10:40:00,69.23,69.37,69.17,69.28,50309.0,68.9415,69.0809,68.8817,68.9913,50309.0
2018-12-28 10:45:00,69.27,69.89,69.27,69.83,87714.0,68.9813,69.5987,68.9813,69.539,87714.0
2018-12-28 10:50:00,69.8,70.0,69.58,69.6,70423.0,69.5091,69.7083,69.29,69.3099,70423.0
2018-12-28 10:55:00,69.6,69.65,69.48,69.49,61502.0,69.3099,69.3597,69.1904,69.2004,61502.0
2018-12-28 11:00:00,69.51,69.56,69.31,69.38,78617.0,69.2203,69.2701,69.0211,69.0909,78617.0
2018-12-28 11:05:00,69.35,69.73,69.33,69.66,39837.0,69.061,69.4394,69.0411,69.3697,39837.0
2018-12-28 11:10:00,69.63,69.75,69.51,69.65,67288.0,69.3398,69.4593,69.2203,69.3597,67288.0
2018-12-28 11:15:00,69.62,69.85,69.46,69.53,46278.0,69.3299,69.5589,69.1705,69.2402,46278.0
2018-12-28 11:20:00,69.52,69.79,69.45,69.75,22997.0,69.2303,69.4991,69.1606,69.4593,22997.0
2018-12-28 11:25:00,69.7,69.91,69.68,69.83,28937.0,69.4095,69.6186,69.3896,69.539,28937.0
2018-12-28 11:30:00,69.75,69.84,69.63,69.68,40043.0,69.4593,69.5489,69.3398,69.3896,40043.0
2018-12-28 11:35:00,69.73,70.04,69.71,70.01,32087.0,69.4394,69.7481,69.4195,69.7182,32087.0
2018-12-28 11:40:00,69.99,70.04,69.87,69.87,39396.0,69.6983,69.7481,69.5788,69.5788,39396.0
2018-12-28 11:45:00,69.9,69.92,69.72,69.79,16936.0,69.6087,69.6286,69.4294,69.4991,16936.0
2018-12-28 11:50:00,69.8,69.9,69.66,69.8,33452.0,69.5091,69.6087,69.3697,69.5091,33452.0
2018-12-28 11:55:00,69.8,69.95,69.78,69.92,18776.0,69.5091,69.6585,69.4892,69.6286,18776.0
2018-12-28 12:00:00,69.93,70.08,69.84,70.07,30396.0,69.6386,69.7879,69.5489,69.778,30396.0
2018-12-28 12:05:00,70.04,70.16,70.01,70.04,78984.0,69.7481,69.8676,69.7182,69.7481,78984.0
2018-12-28 12:10:00,70.07,70.1,69.92,69.94,66619.0,69.778,69.8079,69.6286,69.6485,66619.0
2018-12-28 12:15:00,69.95,69.96,69.68,69.77,50748.0,69.6585,69.6684,69.3896,69.4792,50748.0
2018-12-28 12:20:00,69.78,70.07,69.75,70.0,83804.0,69.4892,69.778,69.4593,69.7083,83804.0
2018-12-28 12:25:00,70.01,70.06,69.82,69.93,50801.0,69.7182,69.768,69.529,69.6386,50801.0
2018-12-28 12:30:00,69.94,70.02,69.85,69.94,24536.0,69.6485,69.7282,69.5589,69.6485,24536.0
2018-12-28 12:35:00,69.96,70.17,69.93,70.12,31581.0,69.6684,69.8776,69.6386,69.8278,31581.0
2018-12-28 12:40:00,70.2,70.3,70.13,70.25,62051.0,69.9074,70.007,69.8377,69.9572,62051.0
2018-12-28 12:45:00,70.24,70.3,70.12,70.16,37218.0,69.9473,70.007,69.8278,69.8676,37218.0
2018-12-28 12:50:00,70.18,70.29,70.04,70.21,20675.0,69.8875,69.9971,69.7481,69.9174,20675.0
2018-12-28 12:55:00,70.21,70.21,69.85,69.93,54989.0,69.9174,69.9174,69.5589,69.6386,54989.0
2018-12-28 13:00:00,69.93,70.07,69.9,69.96,36290.0,69.6386,69.778,69.6087,69.6684,36290.0
2018-12-28 13:05:00,69.95,70.09,69.9,70.09,50171.0,69.6585,69.7979,69.6087,69.7979,50171.0
2018-12-28 13:10:00,70.05,70.19,69.99,70.12,25249.0,69.7581,69.8975,69.6983,69.8278,25249.0
2018-12-28 13:15:00,70.17,70.2,70.08,70.15,27100.0,69.8776,69.9074,69.7879,69.8576,27100.0
2018-12-28 13:20:00,70.13,70.14,69.88,69.88,49331.0,69.8377,69.8477,69.5888,69.5888,49331.0
2018-12-28 13:25:00,69.88,69.98,69.88,69.93,17957.0,69.5888,69.6884,69.5888,69.6386,17957.0
2018-12-28 13:30:00,69.93,69.94,69.64,69.7,43004.0,69.6386,69.6485,69.3498,69.4095,43004.0
2018-12-28 13:35:00,69.7,69.85,69.68,69.81,35791.0,69.4095,69.5589,69.3896,69.5191,35791.0
2018-12-28 13:40:00,69.81,69.91,69.79,69.82,43130.0,69.5191,69.6186,69.4991,69.529,43130.0
2018-12-28 13:45:00,69.79,70.03,69.79,70.01,16571.0,69.4991,69.7381,69.4991,69.7182,16571.0
2018-12-28 13:50:00,70.01,70.14,70.01,70.11,92196.0,69.7182,69.8477,69.7182,69.8178,92196.0
2018-12-28 13:55:00,70.12,70.27,70.09,70.21,54137.0,69.8278,69.9771,69.7979,69.9174,54137.0
2018-12-28 14:00:00,70.23,70.51,70.23,70.45,41487.0,69.9373,70.2161,69.9373,70.1564,41487.0
2018-12-28 14:05:00,70.46,70.67,70.46,70.61,90454.0,70.1664,70.3755,70.1664,70.3157,90454.0
2018-12-28 14:10:00,70.59,70.72,70.5,70.71,48254.0,70.2958,70.4253,70.2062,70.4153,48254.0
2018-12-28 14:15:00,70.74,70.91,70.68,70.69,67913.0,70.4452,70.6145,70.3854,70.3954,67913.0
2018-12-28 14:20:00,70.69,70.81,70.49,70.69,53783.0,70.3954,70.5149,70.1962,70.3954,53783.0
2018-12-28 14:25:00,70.67,70.72,70.55,70.64,56068.0,70.3755,70.4253,70.256,70.3456,56068.0
2018-12-28 14:30:00,70.66,70.84,70.59,70.82,51497.0,70.3655,70.5448,70.2958,70.5249,51497.0
2018-12-28 14:35:00,70.82,71.14,70.81,71.14,71852.0,70.5249,70.8435,70.5149,70.8435,71852.0
2018-12-28 14:40:00,71.14,71.39,70.98,71.39,110445.0,70.8435,71.0925,70.6842,71.0925,110445.0
2018-12-28 14:45:00,71.38,71.39,71.16,71.3,131393.0,71.0825,71.0925,70.8634,71.0029,131393.0
2018-12-28 14:50:00,71.3,71.61,71.25,71.53,109862.0,71.0029,71.3116,70.9531,71.2319,109862.0
2018-12-28 14:55:00,71.5,71.6,71.4,71.53,71447.0,71.202,71.3016,71.1024,71.2319,71447.0
2018-12-28 15:00:00,71.55,71.62,71.34,71.42,80396.0,71.2518,71.3215,71.0427,71.1224,80396.0
2018-12-28 15:05:00,71.4,71.4,70.97,71.08,70965.0,71.1024,71.1024,70.6742,70.7838,70965.0
2018-12-28 15:10:00,71.06,71.06,70.75,71.02,91825.0,70.7639,70.7639,70.4551,70.724,91825.0
2018-12-28 15:15:00,71.02,71.03,70.75,70.77,99049.0,70.724,70.734,70.4551,70.4751,99049.0
2018-12-28 15:20:00,70.76,70.76,70.5,70.62,138270.0,70.4651,70.4651,70.2062,70.3257,138270.0
2018-12-28 15:25:00,70.63,70.69,70.23,70.42,182869.0,70.3356,70.3954,69.9373,70.1265,182869.0
2018-12-28 15:30:00,70.43,70.61,70.26,70.5,163996.0,70.1365,70.3157,69.9672,70.2062,163996.0
2018-12-28 15:35:00,70.49,70.59,70.27,70.27,116566.0,70.1962,70.2958,69.9771,69.9771,116566.0
2018-12-28 15:40:00,70.27,70.29,70.02,70.03,333497.0,69.9771,69.9971,69.7282,69.7381,333497.0
2018-12-28 15:45:00,70.05,70.16,69.98,70.15,325817.0,69.7581,69.8676,69.6884,69.8576,325817.0
2018-12-28 15:50:00,70.16,70.21,69.95,69.96,129989.0,69.8676,69.9174,69.6585,69.6684,129989.0
2018-12-28 15:55:00,69.96,70.18,69.94,70.11,261980.0,69.6684,69.8875,69.6485,69.8178,261980.0
2018-12-31 09:30:00,71.04,71.52,70.77,71.47,233873.0,70.7439,71.2219,70.4751,71.1721,233873.0
2018-12-31 09:35:00,71.44,71.58,71.19,71.35,193008.0,71.1423,71.2817,70.8933,71.0526,193008.0
2018-12-31 09:40:00,71.32,71.45,71.11,71.19,141055.0,71.0228,71.1522,70.8136,70.8933,141055.0
2018-12-31 09:45:00,71.2,71.46,71.11,71.32,77533.0,70.9033,71.1622,70.8136,71.0228,77533.0
2018-12-31 09:50:00,71.34,71.35,71.0,71.27,61809.0,71.0427,71.0526,70.7041,70.973,61809.0
2018-12-31 09:55:00,71.28,71.81,71.15,71.8,143360.0,70.9829,71.5107,70.8535,71.5008,143360.0
2018-12-31 10:00:00,71.82,71.96,71.77,71.77,146874.0,71.5207,71.6601,71.4709,71.4709,146874.0
2018-12-31 10:05:00,71.75,71.78,71.34,71.56,90343.0,71.451,71.4809,71.0427,71.2618,90343.0
2018-12-31 10:10:00,71.55,71.77,71.46,71.5,33956.0,71.2518,71.4709,71.1622,71.202,33956.0
2018-12-31 10:15:00,71.47,71.61,71.34,71.6,34140.0,71.1721,71.3116,71.0427,71.3016,34140.0
2018-12-31 10:20:00,71.6,71.79,71.55,71.73,67819.0,71.3016,71.4908,71.2518,71.4311,67819.0
2018-12-31 10:25:00,71.74,71.82,71.46,71.48,55471.0,71.441,71.5207,71.1622,71.1821,55471.0
2018-12-31 10:30:00,71.5,71.52,71.04,71.29,92522.0,71.202,71.2219,70.7439,70.9929,92522.0
2018-12-31 10:35:00,71.27,71.36,71.02,71.17,167095.0,70.973,71.0626,70.724,70.8734,167095.0
2018-12-31 10:40:00,71.14,71.43,71.14,71.41,80260.0,70.8435,71.1323,70.8435,71.1124,80260.0
2018-12-31 10:45:00,71.4,71.58,71.24,71.25,129907.0,71.1024,71.2817,70.9431,70.9531,129907.0
2018-12-31 10:50:00,71.21,71.3,71.11,71.15,31262.0,70.9132,71.0029,70.8136,70.8535,31262.0
2018-12-31 10:55:00,71.13,71.17,70.89,70.94,40930.0,70.8336,70.8734,70.5946,70.6444,40930.0
2018-12-31 11:00:00,70.95,71.09,70.83,71.09,92445.0,70.6543,70.7937,70.5348,70.7937,92445.0
2018-12-31 11:05:00,71.09,71.35,71.08,71.3,75438.0,70.7937,71.0526,70.7838,71.0029,75438.0
2018-12-31 11:10:00,71.29,71.31,71.01,71.13,28249.0,70.9929,71.0128,70.7141,70.8336,28249.0
2018-12-31 11:15:00,71.08,71.09,70.87,71.06,13790.0,70.7838,70.7937,70.5746,70.7639,13790.0
2018-12-31 11:20:00,71.09,71.09,70.71,70.8,89263.0,70.7937,70.7937,70.4153,70.5049,89263.0
2018-12-31 11:25:00,70.85,71.21,70.83,71.16,57822.0,70.5547,70.9132,70.5348,70.8634,57822.0
2018-12-31 11:30:00,71.07,71.1,70.57,70.64,60820.0,70.7738,70.8037,70.2759,70.3456,60820.0
2018-12-31 11:35:00,70.68,71.0,70.64,70.82,52286.0,70.3854,70.7041,70.3456,70.5249,52286.0
2018-12-31 11:40:00,70.79,70.91,70.7,70.8,19402.0,70.495,70.6145,70.4054,70.5049,19402.0
2018-12-31 11:45:00,70.84,71.25,70.81,71.25,40024.0,70.5448,70.9531,70.5149,70.9531,40024.0
2018-12-31 11:50:00,71.2,71.34,71.09,71.33,32438.0,70.9033,71.0427,70.7937,71.0327,32438.0
2018-12-31 11:55:00,71.32,71.52,71.18,71.46,31297.0,71.0228,71.2219,70.8834,71.1622,31297.0
2018-12-31 12:00:00,71.48,71.5,71.24,71.29,25463.0,71.1821,71.202,70.9431,70.9929,25463.0
2018-12-31 12:05:00,71.27,71.34,71.15,71.29,40939.0,70.973,71.0427,70.8535,70.9929,40939.0
2018-12-31 12:10:00,71.28,71.42,71.07,71.37,45277.0,70.9829,71.1224,70.7738,71.0726,45277.0
2018-12-31 12:15:00,71.38,71.4,71.31,71.33,15140.0,71.0825,71.1024,71.0128,71.0327,15140.0
2018-12-31 12:20:00,71.35,71.42,71.29,71.31,31600.0,71.0526,71.1224,70.9929,71.0128,31600.0
2018-12-31 12:25:00,71.3,71.3,71.02,71.11,102380.0,71.0029,71.0029,70.724,70.8136,102380.0
2018-12-31 12:30:00,71.12,71.23,71.04,71.2,35301.0,70.8236,70.9331,70.7439,70.9033,35301.0
2018-12-31 12:35:00,71.21,71.33,71.18,71.33,32099.0,70.9132,71.0327,70.8834,71.0327,32099.0
2018-12-31 12:40:00,71.34,71.38,71.22,71.36,25803.0,71.0427,71.0825,70.9232,71.0626,25803.0
2018-12-31 12:45:00,71.37,71.45,71.32,71.4,30953.0,71.0726,71.1522,71.0228,71.1024,30953.0
2018-12-31 12:50:00,71.39,71.45,71.29,71.31,84657.0,71.0925,71.1522,70.9929,71.0128,84657.0
2018-12-31 12:55:00,71.35,71.36,71.21,71.34,15565.0,71.0526,71.0626,70.9132,71.0427,15565.0
2018-12-31 13:00:00,71.37,71.39,71.08,71.11,21384.0,71.0726,71.0925,70.7838,70.8136,21384.0
2018-12-31 13:05:00,71.08,71.37,71.06,71.29,97127.0,70.7838,71.0726,70.7639,70.9929,97127.0
2018-12-31 13:10:00,71.27,71.36,71.17,71.26,49384.0,70.973,71.0626,70.8734,70.963,49384.0
2018-12-31 13:15:00,71.28,71.36,71.26,71.28,13245.0,70.9829,71.0626,70.963,70.9829,13245.0
2018-12-31 13:20:00,71.28,71.33,71.2,71.3,30884.0,70.9829,71.0327,70.9033,71.0029,30884.0
2018-12-31 13:25:00,71.25,71.41,71.22,71.39,21155.0,70.9531,71.1124,70.9232,71.0925,21155.0
2018-12-31 13:30:00,71.39,71.43,71.3,71.38,83314.0,71.0925,71.1323,71.0029,71.0825,83314.0
2018-12-31 13:35:00,71.39,71.44,71.24,71.29,42750.0,71.0925,71.1423,70.9431,70.9929,42750.0
2018-12-31 13:40:00,71.3,71.38,71.26,71.29,69634.0,71.0029,71.0825,70.963,70.9929,69634.0
2018-12-31 13:45:00,71.29,71.29,71.16,71.24,43234.0,70.9929,70.9929,70.8634,70.9431,43234.0
2018-12-31 13:50:00,71.25,71.31,71.04,71.1,59823.0,70.9531,71.0128,70.7439,70.8037,59823.0
2018-12-31 13:55:00,71.07,71.09,70.9,70.93,100092.0,70.7738,70.7937,70.6045,70.6344,100092.0
2018-12-31 14:00:00,70.96,70.98,70.75,70.92,43532.0,70.6643,70.6842,70.4551,70.6244,43532.0
2018-12-31 14:05:00,70.9,71.12,70.89,71.06,49487.0,70.6045,70.8236,70.5946,70.7639,49487.0
2018-12-31 14:10:00,71.06,71.12,70.93,70.99,105859.0,70.7639,70.8236,70.6344,70.6941,105859.0
2018-12-31 14:15:00,70.98,71.19,70.87,71.16,182339.0,70.6842,70.8933,70.5746,70.8634,182339.0
2018-12-31 14:20:00,71.18,71.19,70.84,70.92,81424.0,70.8834,70.8933,70.5448,70.6244,81424.0
2018-12-31 14:25:00,70.94,71.14,70.89,71.01,178868.0,70.6444,70.8435,70.5946,70.7141,178868.0
2018-12-31 14:30:00,71.01,71.09,70.84,70.85,88944.0,70.7141,70.7937,70.5448,70.5547,88944.0
2018-12-31 14:35:00,70.84,70.95,70.77,70.89,70302.0,70.5448,70.6543,70.4751,70.5946,70302.0
2018-12-31 14:40:00,70.93,71.0,70.85,70.93,67885.0,70.6344,70.7041,70.5547,70.6344,67885.0
2018-12-31 14:45:00,70.89,71.04,70.85,70.9,65877.0,70.5946,70.7439,70.5547,70.6045,65877.0
2018-12-31 14:50:00,70.88,70.99,70.84,70.85,79816.0,70.5846,70.6941,70.5448,70.5547,79816.0
2018-12-31 14:55:00,70.85,71.1,70.8,70.83,135466.0,70.5547,70.8037,70.5049,70.5348,135466.0
2018-12-31 15:00:00,70.81,70.99,70.7,70.7,96859.0,70.5149,70.6941,70.4054,70.4054,96859.0
2018-12-31 15:05:00,70.72,71.0,70.71,70.83,88685.0,70.4253,70.7041,70.4153,70.5348,88685.0
2018-12-31 15:10:00,70.84,70.92,70.8,70.83,101864.0,70.5448,70.6244,70.5049,70.5348,101864.0
2018-12-31 15:15:00,70.84,71.03,70.68,71.02,126758.0,70.5448,70.734,70.3854,70.724,126758.0
2018-12-31 15:20:00,71.01,71.38,71.0,71.3,210432.0,70.7141,71.0825,70.7041,71.0029,210432.0
2018-12-31 15:25:00,71.31,71.58,71.31,71.49,136926.0,71.0128,71.2817,71.0128,71.1921,136926.0
2018-12-31 15:30:00,71.5,71.58,71.44,71.44,132202.0,71.202,71.2817,71.1423,71.1423,132202.0
2018-12-31 15:35:00,71.44,71.74,71.43,71.7,223753.0,71.1423,71.441,71.1323,71.4012,223753.0
2018-12-31 15:40:00,71.7,71.98,71.67,71.71,272459.0,71.4012,71.68,71.3713,71.4111,272459.0
2018-12-31 15:45:00,71.71,71.78,71.32,71.39,208261.0,71.4111,71.4809,71.0228,71.0925,208261.0
2018-12-31 15:50:00,71.38,71.45,71.37,71.41,153340.0,71.0825,71.1522,71.0726,71.1124,153340.0
2018-12-31 15:55:00,71.41,71.99,71.41,71.95,645206.0,71.1124,71.69,71.1124,71.6501,645206.0
2019-01-02 09:30:00,70.48,70.75,70.35,70.68,119185.0,70.1863,70.4551,70.0568,70.3854,119185.0
2019-01-02 09:35:00,70.73,71.07,70.42,70.53,289009.0,70.4352,70.7738,70.1265,70.2361,289009.0
2019-01-02 09:40:00,70.51,70.99,70.2,70.73,119327.0,70.2161,70.6941,69.9074,70.4352,119327.0
2019-01-02 09:45:00,70.72,71.12,70.72,70.85,77483.0,70.4253,70.8236,70.4253,70.5547,77483.0
2019-01-02 09:50:00,70.9,70.98,70.6,70.88,56098.0,70.6045,70.6842,70.3058,70.5846,56098.0
2019-01-02 09:55:00,70.85,71.09,70.71,70.74,38942.0,70.5547,70.7937,70.4153,70.4452,38942.0
2019-01-02 10:00:00,70.74,70.74,70.35,70.71,81914.0,70.4452,70.4452,70.0568,70.4153,81914.0
2019-01-02 10:05:00,70.74,71.14,70.73,71.08,46789.0,70.4452,70.8435,70.4352,70.7838,46789.0
2019-01-02 10:10:00,71.13,71.25,71.0,71.09,136561.0,70.8336,70.9531,70.7041,70.7937,136561.0
2019-01-02 10:15:00,71.1,71.28,70.83,70.87,68244.0,70.8037,70.9829,70.5348,70.5746,68244.0
2019-01-02 10:20:00,70.91,71.05,70.86,70.93,63477.0,70.6145,70.7539,70.5647,70.6344,63477.0
2019-01-02 10:25:00,70.96,71.13,70.72,70.73,194251.0,70.6643,70.8336,70.4253,70.4352,194251.0
2019-01-02 10:30:00,70.73,70.81,70.36,70.36,92190.0,70.4352,70.5149,70.0668,70.0668,92190.0
2019-01-02 10:35:00,70.37,70.81,70.37,70.73,32237.0,70.0767,70.5149,70.0767,70.4352,32237.0
2019-01-02 10:40:00,70.74,71.0,70.74,70.98,107936.0,70.4452,70.7041,70.4452,70.6842,107936.0
2019-01-02 10:45:00,70.98,71.07,70.85,70.91,61224.0,70.6842,70.7738,70.5547,70.6145,61224.0
2019-01-02 10:50:00,70.91,71.32,70.85,71.3,109546.0,70.6145,71.0228,70.5547,71.0029,109546.0
2019-01-02 10:55:00,71.3,71.7,71.26,71.56,78772.0,71.0029,71.4012,70.963,71.2618,78772.0
2019-01-02 11:00:00,71.56,71.74,71.38,71.74,115832.0,71.2618,71.441,71.0825,71.441,115832.0
2019-01-02 11:05:00,71.75,72.22,71.73,72.22,93606.0,71.451,71.919,71.4311,71.919,93606.0
2019-01-02 11:10:00,72.24,72.41,72.21,72.38,45278.0,71.9389,72.1082,71.9091,72.0784,45278.0
2019-01-02 11:15:00,72.38,72.69,72.31,72.69,68495.0,72.0784,72.3871,72.0086,72.3871,68495.0
2019-01-02 11:20:00,72.69,72.73,72.08,72.25,83305.0,72.3871,72.4269,71.7796,71.9489,83305.0
2019-01-02 11:25:00,72.26,72.5,72.01,72.21,73060.0,71.9589,72.1979,71.7099,71.9091,73060.0
2019-01-02 11:30:00,72.25,72.26,72.0,72.14,54273.0,71.9489,71.9589,71.6999,71.8394,54273.0
2019-01-02 11:35:00,72.16,72.17,71.87,71.98,56563.0,71.8593,71.8692,71.5705,71.68,56563.0
2019-01-02 11:40:00,72.02,72.42,71.96,72.3,55373.0,71.7199,72.1182,71.6601,71.9987,55373.0
2019-01-02 11:45:00,72.33,72.43,72.09,72.19,50715.0,72.0286,72.1281,71.7896,71.8891,50715.0
2019-01-02 11:50:00,72.22,72.22,71.93,72.02,24334.0,71.919,71.919,71.6302,71.7199,24334.0
2019-01-02 11:55:00,71.98,72.05,71.62,71.71,78043.0,71.68,71.7497,71.3215,71.4111,78043.0
2019-01-02 12:00:00,71.63,71.81,71.59,71.73,34650.0,71.3315,71.5107,71.2916,71.4311,34650.0
2019-01-02 12:05:00,71.72,71.79,71.61,71.73,60410.0,71.4211,71.4908,71.3116,71.4311,60410.0
2019-01-02 12:10:00,71.74,71.77,71.5,71.61,15782.0,71.441,71.4709,71.202,71.3116,15782.0
2019-01-02 12:15:00,71.59,71.78,71.35,71.75,129429.0,71.2916,71.4809,71.0526,71.451,129429.0
2019-01-02 12:20:00,71.75,71.88,71.54,71.8,106256.0,71.451,71.5804,71.2419,71.5008,106256.0
2019-01-02 12:25:00,71.83,71.87,71.73,71.86,14603.0,71.5306,71.5705,71.4311,71.5605,14603.0
2019-01-02 12:30:00,71.85,72.05,71.81,71.94,40018.0,71.5506,71.7497,71.5107,71.6402,40018.0
2019-01-02 12:35:00,71.95,72.23,71.9,72.23,34856.0,71.6501,71.929,71.6004,71.929,34856.0
2019-01-02 12:40:00,72.21,72.24,72.06,72.09,45136.0,71.9091,71.9389,71.7597,71.7896,45136.0
2019-01-02 12:45:00,72.06,72.3,71.93,71.97,44116.0,71.7597,71.9987,71.6302,71.6701,44116.0
2019-01-02 12:50:00,71.97,72.11,71.96,72.01,18247.0,71.6701,71.8095,71.6601,71.7099,18247.0
2019-01-02 12:55:00,72.02,72.25,71.99,72.23,37726.0,71.7199,71.9489,71.69,71.929,37726.0
2019-01-02 13:00:00,72.22,72.48,72.22,72.44,37504.0,71.919,72.1779,71.919,72.1381,37504.0
2019-01-02 13:05:00,72.46,72.59,72.45,72.53,56738.0,72.158,72.2875,72.1481,72.2277,56738.0
2019-01-02 13:10:00,72.55,72.57,72.38,72.53,56802.0,72.2476,72.2676,72.0784,72.2277,56802.0
2019-01-02 13:15:00,72.47,72.52,72.23,72.42,46864.0,72.168,72.2178,71.929,72.1182,46864.0
2019-01-02 13:20:00,72.45,72.59,72.37,72.47,13489.0,72.1481,72.2875,72.0684,72.168,13489.0
2019-01-02 13:25:00,72.46,72.56,72.33,72.38,30950.0,72.158,72.2576,72.0286,72.0784,30950.0
2019-01-02 13:30:00,72.38,72.58,72.38,72.56,31992.0,72.0784,72.2775,72.0784,72.2576,31992.0
2019-01-02 13:35:00,72.58,72.58,72.33,72.39,29889.0,72.2775,72.2775,72.0286,72.0883,29889.0
2019-01-02 13:40:00,72.38,72.42,72.28,72.36,36439.0,72.0784,72.1182,71.9788,72.0584,36439.0
2019-01-02 13:45:00,72.37,72.49,72.35,72.36,29027.0,72.0684,72.1879,72.0485,72.0584,29027.0
2019-01-02 13:50:00,72.37,72.38,72.23,72.33,57834.0,72.0684,72.0784,71.929,72.0286,57834.0
2019-01-02 13:55:00,72.3,72.59,72.29,72.59,25204.0,71.9987,72.2875,71.9887,72.2875,25204.0
2019-01-02 14:00:00,72.55,72.56,72.35,72.46,49065.0,72.2476,72.2576,72.0485,72.158,49065.0
2019-01-02 14:05:00,72.47,72.5,72.25,72.29,36350.0,72.168,72.1979,71.9489,71.9887,36350.0
2019-01-02 14:10:00,72.31,72.34,72.15,72.25,42755.0,72.0086,72.0385,71.8493,71.9489,42755.0
2019-01-02 14:15:00,72.21,72.51,72.21,72.38,28451.0,71.9091,72.2078,71.9091,72.0784,28451.0
2019-01-02 14:20:00,72.37,72.55,72.28,72.51,22106.0,72.0684,72.2476,71.9788,72.2078,22106.0
2019-01-02 14:25:00,72.52,72.6,72.46,72.48,16495.0,72.2178,72.2974,72.158,72.1779,16495.0
2019-01-02 14:30:00,72.51,72.79,72.51,72.73,22600.0,72.2078,72.4866,72.2078,72.4269,22600.0
2019-01-02 14:35:00,72.68,72.75,72.58,72.58,19454.0,72.3771,72.4468,72.2775,72.2775,19454.0
2019-01-02 14:40:00,72.59,72.62,72.3,72.43,44423.0,72.2875,72.3174,71.9987,72.1281,44423.0
2019-01-02 14:45:00,72.43,72.61,72.43,72.55,30124.0,72.1281,72.3074,72.1281,72.2476,30124.0
2019-01-02 14:50:00,72.53,72.58,72.41,72.41,38556.0,72.2277,72.2775,72.1082,72.1082,38556.0
2019-01-02 14:55:00,72.46,72.5,72.32,72.34,21480.0,72.158,72.1979,72.0186,72.0385,21480.0
2019-01-02 15:00:00,72.27,72.51,72.22,72.28,24543.0,71.9688,72.2078,71.919,71.9788,24543.0
2019-01-02 15:05:00,72.22,72.31,72.06,72.07,31467.0,71.919,72.0086,71.7597,71.7696,31467.0
2019-01-02 15:10:00,72.06,72.35,72.01,72.33,63028.0,71.7597,72.0485,71.7099,72.0286,63028.0
2019-01-02 15:15:00,72.33,72.42,72.17,72.18,65374.0,72.0286,72.1182,71.8692,71.8792,65374.0
2019-01-02 15:20:00,72.22,72.36,72.13,72.26,23427.0,71.919,72.0584,71.8294,71.9589,23427.0
2019-01-02 15:25:00,72.26,72.4,72.15,72.25,17815.0,71.9589,72.0983,71.8493,71.9489,17815.0
2019-01-02 15:30:00,72.19,72.19,71.95,71.99,33871.0,71.8891,71.8891,71.6501,71.69,33871.0
2019-01-02 15:35:00,72.0,72.26,72.0,72.07,24466.0,71.6999,71.9589,71.6999,71.7696,24466.0
2019-01-02 15:40:00,72.1,72.18,72.06,72.13,78901.0,71.7995,71.8792,71.7597,71.8294,78901.0
2019-01-02 15:45:00,72.13,72.46,72.11,72.4,66310.0,71.8294,72.158,71.8095,72.0983,66310.0
2019-01-02 15:50:00,72.4,72.69,72.4,72.64,111721.0,72.0983,72.3871,72.0983,72.3373,111721.0
2019-01-02 15:55:00,72.64,72.89,72.63,72.87,366908.0,72.3373,72.5862,72.3273,72.5663,366908.0
2019-01-03 09:30:00,73.21,73.41,72.99,73.38,201941.0,72.9049,73.1041,72.6858,73.0742,201941.0
2019-01-03 09:35:00,73.34,73.53,72.76,73.13,216696.0,73.0344,73.2236,72.4568,72.8252,216696.0
2019-01-03 09:40:00,73.1,73.55,73.01,73.45,123773.0,72.7954,73.2435,72.7057,73.1439,123773.0
2019-01-03 09:45:00,73.49,73.5,72.67,72.68,143437.0,73.1837,73.1937,72.3671,72.3771,143437.0
2019-01-03 09:50:00,72.64,72.74,72.45,72.68,173748.0,72.3373,72.4369,72.1481,72.3771,173748.0
2019-01-03 09:55:00,72.72,73.13,72.66,73.12,62292.0,72.4169,72.8252,72.3572,72.8153,62292.0
2019-01-03 10:00:00,73.07,73.07,72.37,72.41,112735.0,72.7655,72.7655,72.0684,72.1082,112735.0
2019-01-03 10:05:00,72.41,72.56,72.13,72.13,158741.0,72.1082,72.2576,71.8294,71.8294,158741.0
2019-01-03 10:10:00,72.13,72.23,71.99,72.07,126397.0,71.8294,71.929,71.69,71.7696,126397.0
2019-01-03 10:15:00,72.05,72.33,71.89,72.22,182489.0,71.7497,72.0286,71.5904,71.919,182489.0
2019-01-03 10:20:00,72.22,72.25,72.02,72.13,355652.0,71.919,71.9489,71.7199,71.8294,355652.0
2019-01-03 10:25:00,72.15,72.19,71.96,72.11,120872.0,71.8493,71.8891,71.6601,71.8095,120872.0
2019-01-03 10:30:00,72.07,72.07,71.74,71.8,156087.0,71.7696,71.7696,71.441,71.5008,156087.0
2019-01-03 10:35:00,71.79,71.79,71.57,71.69,131017.0,71.4908,71.4908,71.2717,71.3912,131017.0
2019-01-03 10:40:00,71.71,71.74,71.24,71.33,347554.0,71.4111,71.441,70.9431,71.0327,347554.0
2019-01-03 10:45:00,71.36,71.53,71.25,71.25,193421.0,71.0626,71.2319,70.9531,70.9531,193421.0
2019-01-03 10:50:00,71.25,71.89,71.22,71.86,85003.0,70.9531,71.5904,70.9232,71.5605,85003.0
2019-01-03 10:55:00,71.84,72.09,71.84,72.09,89391.0,71.5406,71.7896,71.5406,71.7896,89391.0
2019-01-03 11:00:00,72.07,72.44,72.07,72.42,148162.0,71.7696,72.1381,71.7696,72.1182,148162.0
2019-01-03 11:05:00,72.41,72.5,72.0,72.0,235875.0,72.1082,72.1979,71.6999,71.6999,235875.0
2019-01-03 11:10:00,71.98,72.54,71.98,72.5,87038.0,71.68,72.2377,71.68,72.1979,87038.0
2019-01-03 11:15:00,72.51,72.58,72.4,72.43,184021.0,72.2078,72.2775,72.0983,72.1281,184021.0
2019-01-03 11:20:00,72.44,72.67,72.37,72.44,200161.0,72.1381,72.3671,72.0684,72.1381,200161.0
2019-01-03 11:25:00,72.45,72.47,72.16,72.18,119872.0,72.1481,72.168,71.8593,71.8792,119872.0
2019-01-03 11:30:00,72.19,72.42,72.14,72.41,112025.0,71.8891,72.1182,71.8394,72.1082,112025.0
2019-01-03 11:35:00,72.44,72.69,72.44,72.49,208082.0,72.1381,72.3871,72.1381,72.1879,208082.0
2019-01-03 11:40:00,72.5,72.66,72.49,72.56,182440.0,72.1979,72.3572,72.1879,72.2576,182440.0
2019-01-03 11:45:00,72.55,72.67,72.34,72.39,169903.0,72.2476,72.3671,72.0385,72.0883,169903.0
2019-01-03 11:50:00,72.39,72.58,72.34,72.41,104991.0,72.0883,72.2775,72.0385,72.1082,104991.0
2019-01-03 11:55:00,72.43,72.59,72.35,72.46,89541.0,72.1281,72.2875,72.0485,72.158,89541.0
2019-01-03 12:00:00,72.45,72.52,72.09,72.14,102470.0,72.1481,72.2178,71.7896,71.8394,102470.0
2019-01-03 12:05:00,72.15,72.15,72.02,72.04,100072.0,71.8493,71.8493,71.7199,71.7398,100072.0
2019-01-03 12:10:00,72.04,72.16,72.0,72.12,89161.0,71.7398,71.8593,71.6999,71.8194,89161.0
2019-01-03 12:15:00,72.13,72.18,71.86,72.0,83203.0,71.8294,71.8792,71.5605,71.6999,83203.0
2019-01-03 12:20:00,71.98,72.13,71.92,72.04,56740.0,71.68,71.8294,71.6203,71.7398,56740.0
2019-01-03 12:25:00,72.04,72.05,71.89,71.92,53817.0,71.7398,71.7497,71.5904,71.6203,53817.0
2019-01-03 12:30:00,71.95,72.15,71.86,72.15,36412.0,71.6501,71.8493,71.5605,71.8493,36412.0
2019-01-03 12:35:00,72.14,72.15,71.92,72.01,35830.0,71.8394,71.8493,71.6203,71.7099,35830.0
2019-01-03 12:40:00,71.97,72.08,71.85,72.01,86516.0,71.6701,71.7796,71.5506,71.7099,86516.0
2019-01-03 12:45:00,72.0,72.09,71.95,72.06,54521.0,71.6999,71.7896,71.6501,71.7597,54521.0
2019-01-03 12:50:00,72.06,72.25,72.05,72.15,109664.0,71.7597,71.9489,71.7497,71.8493,109664.0
2019-01-03 12:55:00,72.18,72.22,72.08,72.19,35076.0,71.8792,71.919,71.7796,71.8891,35076.0
2019-01-03 13:00:00,72.16,72.22,72.03,72.11,39181.0,71.8593,71.919,71.7298,71.8095,39181.0
2019-01-03 13:05:00,72.13,72.16,71.93,71.94,34099.0,71.8294,71.8593,71.6302,71.6402,34099.0
2019-01-03 13:10:00,71.95,72.06,71.84,71.86,52198.0,71.6501,71.7597,71.5406,71.5605,52198.0
2019-01-03 13:15:00,71.83,71.83,71.29,71.29,134877.0,71.5306,71.5306,70.9929,70.9929,134877.0
2019-01-03 13:20:00,71.28,71.75,71.27,71.68,75076.0,70.9829,71.451,70.973,71.3813,75076.0
2019-01-03 13:25:00,71.66,71.77,71.57,71.71,9929.0,71.3614,71.4709,71.2717,71.4111,9929.0
2019-01-03 13:30:00,71.73,71.79,71.48,71.49,38274.0,71.4311,71.4908,71.1821,71.1921,38274.0
2019-01-03 13:35:00,71.47,71.79,71.41,71.78,64522.0,71.1721,71.4908,71.1124,71.4809,64522.0
2019-01-03 13:40:00,71.73,72.02,71.73,71.97,44543.0,71.4311,71.7199,71.4311,71.6701,44543.0
2019-01-03 13:45:00,71.99,71.99,71.77,71.8,7696.0,71.69,71.69,71.4709,71.5008,7696.0
2019-01-03 13:50:00,71.79,71.86,71.67,71.77,16523.0,71.4908,71.5605,71.3713,71.4709,16523.0
2019-01-03 13:55:00,71.74,71.81,71.65,71.73,19513.0,71.441,71.5107,71.3514,71.4311,19513.0
2019-01-03 14:00:00,71.69,71.71,71.55,71.58,28497.0,71.3912,71.4111,71.2518,71.2817,28497.0
2019-01-03 14:05:00,71.58,71.8,71.58,71.73,10727.0,71.2817,71.5008,71.2817,71.4311,10727.0
2019-01-03 14:10:00,71.7,71.85,71.63,71.7,14524.0,71.4012,71.5506,71.3315,71.4012,14524.0
2019-01-03 14:15:00,71.72,71.85,71.68,71.82,12254.0,71.4211,71.5506,71.3813,71.5207,12254.0
2019-01-03 14:20:00,71.79,71.85,71.73,71.8,32669.0,71.4908,71.5506,71.4311,71.5008,32669.0
2019-01-03 14:25:00,71.8,71.92,71.66,71.92,11901.0,71.5008,71.6203,71.3614,71.6203,11901.0
2019-01-03 14:30:00,71.91,72.04,71.8,71.85,36705.0,71.6103,71.7398,71.5008,71.5506,36705.0
2019-01-03 14:35:00,71.89,71.92,71.53,71.57,87672.0,71.5904,71.6203,71.2319,71.2717,87672.0
2019-01-03 14:40:00,71.56,71.62,71.36,71.4,80152.0,71.2618,71.3215,71.0626,71.1024,80152.0
2019-01-03 14:45:00,71.4,71.46,71.33,71.44,21553.0,71.1024,71.1622,71.0327,71.1423,21553.0
2019-01-03 14:50:00,71.44,71.5,71.25,71.33,146725.0,71.1423,71.202,70.9531,71.0327,146725.0
2019-01-03 14:55:00,71.32,71.37,71.17,71.26,52297.0,71.0228,71.0726,70.8734,70.963,52297.0
2019-01-03 15:00:00,71.27,71.29,71.12,71.14,110925.0,70.973,70.9929,70.8236,70.8435,110925.0
2019-01-03 15:05:00,71.13,71.2,71.07,71.15,66663.0,70.8336,70.9033,70.7738,70.8535,66663.0
2019-01-03 15:10:00,71.14,71.19,71.07,71.11,229389.0,70.8435,70.8933,70.7738,70.8136,229389.0
2019-01-03 15:15:00,71.1,71.62,71.1,71.62,30517.0,70.8037,71.3215,70.8037,71.3215,30517.0
2019-01-03 15:20:00,71.62,71.69,71.45,71.49,44892.0,71.3215,71.3912,71.1522,71.1921,44892.0
2019-01-03 15:25:00,71.5,71.54,71.36,71.47,41407.0,71.202,71.2419,71.0626,71.1721,41407.0
2019-01-03 15:30:00,71.47,71.81,71.45,71.67,80932.0,71.1721,71.5107,71.1522,71.3713,80932.0
2019-01-03 15:35:00,71.69,71.74,71.54,71.56,43578.0,71.3912,71.441,71.2419,71.2618,43578.0
2019-01-03 15:40:00,71.56,71.71,71.46,71.64,71712.0,71.2618,71.4111,71.1622,71.3414,71712.0
2019-01-03 15:45:00,71.66,71.78,71.65,71.69,48983.0,71.3614,71.4809,71.3514,71.3912,48983.0
2019-01-03 15:50:00,71.7,71.82,71.5,71.58,94911.0,71.4012,71.5207,71.202,71.2817,94911.0
2019-01-03 15:55:00,71.59,71.59,71.09,71.19,294028.0,71.2916,71.2916,70.7937,70.8933,294028.0
2019-01-04 09:30:00,72.42,72.68,72.15,72.62,73956.0,72.1182,72.3771,71.8493,72.3174,73956.0
2019-01-04 09:35:00,72.59,73.07,72.48,72.94,259042.0,72.2875,72.7655,72.1779,72.636,259042.0
2019-01-04 09:40:00,72.97,73.2,72.9,72.94,107813.0,72.6659,72.8949,72.5962,72.636,107813.0
2019-01-04 09:45:00,72.98,73.09,72.45,72.5,75958.0,72.6759,72.7854,72.1481,72.1979,75958.0
2019-01-04 09:50:00,72.51,72.69,72.39,72.39,119374.0,72.2078,72.3871,72.0883,72.0883,119374.0
2019-01-04 09:55:00,72.38,72.51,72.27,72.32,39870.0,72.0784,72.2078,71.9688,72.0186,39870.0
2019-01-04 10:00:00,72.39,72.92,72.38,72.85,112895.0,72.0883,72.6161,72.0784,72.5464,112895.0
2019-01-04 10:05:00,72.84,73.11,72.82,72.99,165145.0,72.5364,72.8053,72.5165,72.6858,165145.0
2019-01-04 10:10:00,73.03,73.25,72.99,73.1,194451.0,72.7256,72.9447,72.6858,72.7954,194451.0
2019-01-04 10:15:00,73.11,73.25,72.97,73.0,121933.0,72.8053,72.9447,72.6659,72.6958,121933.0
2019-01-04 10:20:00,72.99,73.49,72.71,73.44,135115.0,72.6858,73.1837,72.407,73.1339,135115.0
2019-01-04 10:25:00,73.46,73.72,73.37,73.66,143979.0,73.1539,73.4128,73.0642,73.353,143979.0
2019-01-04 10:30:00,73.7,73.78,73.5,73.59,98536.0,73.3929,73.4725,73.1937,73.2833,98536.0
2019-01-04 10:35:00,73.61,73.77,73.56,73.68,71600.0,73.3032,73.4626,73.2534,73.3729,71600.0
2019-01-04 10:40:00,73.71,73.85,73.63,73.74,83715.0,73.4028,73.5422,73.3231,73.4327,83715.0
2019-01-04 10:45:00,73.75,73.97,73.71,73.85,50437.0,73.4426,73.6617,73.4028,73.5422,50437.0
2019-01-04 10:50:00,73.92,74.12,73.82,73.92,96982.0,73.6119,73.8111,73.5124,73.6119,96982.0
2019-01-04 10:55:00,73.89,74.24,73.82,74.18,67344.0,73.5821,73.9306,73.5124,73.8709,67344.0
2019-01-04 11:00:00,74.18,74.48,74.06,74.43,38439.0,73.8709,74.1696,73.7514,74.1198,38439.0
2019-01-04 11:05:00,74.44,74.44,74.33,74.39,28410.0,74.1298,74.1298,74.0202,74.08,28410.0
2019-01-04 11:10:00,74.44,74.56,74.36,74.41,64103.0,74.1298,74.2493,74.0501,74.0999,64103.0
2019-01-04 11:15:00,74.4,74.4,73.96,74.29,84318.0,74.0899,74.0899,73.6518,73.9804,84318.0
2019-01-04 11:20:00,74.3,74.41,74.1,74.14,99156.0,73.9904,74.0999,73.7912,73.831,99156.0
2019-01-04 11:25:00,74.14,74.25,74.01,74.04,56205.0,73.831,73.9406,73.7016,73.7314,56205.0
2019-01-04 11:30:00,74.02,74.08,73.81,74.07,88450.0,73.7115,73.7713,73.5024,73.7613,88450.0
2019-01-04 11:35:00,74.02,74.02,73.79,73.91,62718.0,73.7115,73.7115,73.4825,73.602,62718.0
2019-01-04 11:40:00,73.86,74.07,73.83,74.05,67852.0,73.5522,73.7613,73.5223,73.7414,67852.0
2019-01-04 11:45:00,74.05,74.26,74.04,74.19,42786.0,73.7414,73.9505,73.7314,73.8808,42786.0
2019-01-04 11:50:00,74.18,74.38,74.17,74.27,49502.0,73.8709,74.07,73.8609,73.9605,49502.0
2019-01-04 11:55:00,74.28,74.32,74.13,74.22,35427.0,73.9704,74.0103,73.8211,73.9107,35427.0
2019-01-04 12:00:00,74.24,74.35,74.09,74.13,43911.0,73.9306,74.0401,73.7812,73.8211,43911.0
2019-01-04 12:05:00,74.13,74.37,74.11,74.35,48406.0,73.8211,74.0601,73.8011,74.0401,48406.0
2019-01-04 12:10:00,74.34,74.46,74.25,74.4,81925.0,74.0302,74.1497,73.9406,74.0899,81925.0
2019-01-04 12:15:00,74.41,74.62,74.38,74.62,34053.0,74.0999,74.309,74.07,74.309,34053.0
2019-01-04 12:20:00,74.64,74.64,74.53,74.55,18614.0,74.3289,74.3289,74.2194,74.2393,18614.0
2019-01-04 12:25:00,74.53,74.66,74.53,74.59,36871.0,74.2194,74.3489,74.2194,74.2791,36871.0
2019-01-04 12:30:00,74.6,74.65,74.38,74.56,34694.0,74.2891,74.3389,74.07,74.2493,34694.0
2019-01-04 12:35:00,74.57,74.8,74.55,74.71,13301.0,74.2592,74.4883,74.2393,74.3986,13301.0
2019-01-04 12:40:00,74.72,74.91,74.71,74.89,33477.0,74.4086,74.5978,74.3986,74.5779,33477.0
2019-01-04 12:45:00,74.88,74.88,74.77,74.82,127588.0,74.5679,74.5679,74.4584,74.5082,127588.0
2019-01-04 12:50:00,74.81,74.86,74.75,74.78,58150.0,74.4982,74.548,74.4385,74.4684,58150.0
2019-01-04 12:55:00,74.78,74.9,74.73,74.8,83807.0,74.4684,74.5879,74.4186,74.4883,83807.0
2019-01-04 13:00:00,74.81,74.9,74.76,74.84,100992.0,74.4982,74.5879,74.4484,74.5281,100992.0
2019-01-04 13:05:00,74.85,74.93,74.83,74.87,164305.0,74.5381,74.6177,74.5181,74.558,164305.0
2019-01-04 13:10:00,74.86,74.86,74.71,74.74,76035.0,74.548,74.548,74.3986,74.4285,76035.0
2019-01-04 13:15:00,74.75,74.76,74.6,74.71,64743.0,74.4385,74.4484,74.2891,74.3986,64743.0
2019-01-04 13:20:00,74.74,74.75,74.67,74.69,52338.0,74.4285,74.4385,74.3588,74.3787,52338.0
2019-01-04 13:25:00,74.69,74.79,74.68,74.79,52100.0,74.3787,74.4783,74.3688,74.4783,52100.0
2019-01-04 13:30:00,74.81,74.98,74.81,74.91,75908.0,74.4982,74.6675,74.4982,74.5978,75908.0
2019-01-04 13:35:00,74.94,74.94,74.68,74.68,105641.0,74.6277,74.6277,74.3688,74.3688,105641.0
2019-01-04 13:40:00,74.71,74.72,74.4,74.59,87009.0,74.3986,74.4086,74.0899,74.2791,87009.0
2019-01-04 13:45:00,74.58,74.88,74.51,74.86,24889.0,74.2692,74.5679,74.1995,74.548,24889.0
2019-01-04 13:50:00,74.87,74.88,74.69,74.77,38972.0,74.558,74.5679,74.3787,74.4584,38972.0
2019-01-04 13:55:00,74.79,74.82,74.66,74.75,26463.0,74.4783,74.5082,74.3489,74.4385,26463.0
2019-01-04 14:00:00,74.75,74.78,74.56,74.75,49757.0,74.4385,74.4684,74.2493,74.4385,49757.0
2019-01-04 14:05:00,74.77,74.8,74.58,74.73,28322.0,74.4584,74.4883,74.2692,74.4186,28322.0
2019-01-04 14:10:00,74.77,74.82,74.71,74.78,30535.0,74.4584,74.5082,74.3986,74.4684,30535.0
2019-01-04 14:15:00,74.77,75.0,74.72,74.94,31832.0,74.4584,74.6874,74.4086,74.6277,31832.0
2019-01-04 14:20:00,74.93,75.11,74.9,75.08,57188.0,74.6177,74.797,74.5879,74.7671,57188.0
2019-01-04 14:25:00,75.09,75.12,75.0,75.07,54093.0,74.7771,74.8069,74.6874,74.7571,54093.0
2019-01-04 14:30:00,75.07,75.14,75.01,75.14,45242.0,74.7571,74.8269,74.6974,74.8269,45242.0
2019-01-04 14:35:00,75.15,75.24,75.07,75.1,26917.0,74.8368,74.9264,74.7571,74.787,26917.0
2019-01-04 14:40:00,75.1,75.14,75.0,75.0,63486.0,74.787,74.8269,74.6874,74.6874,63486.0
2019-01-04 14:45:00,75.0,75.0,74.78,74.91,46754.0,74.6874,74.6874,74.4684,74.5978,46754.0
2019-01-04 14:50:00,74.9,74.94,74.82,74.9,43030.0,74.5879,74.6277,74.5082,74.5879,43030.0
2019-01-04 14:55:00,74.88,74.88,74.73,74.75,50963.0,74.5679,74.5679,74.4186,74.4385,50963.0
2019-01-04 15:00:00,74.75,74.94,74.73,74.94,21695.0,74.4385,74.6277,74.4186,74.6277,21695.0
2019-01-04 15:05:00,74.91,75.02,74.87,74.92,60498.0,74.5978,74.7074,74.558,74.6078,60498.0
2019-01-04 15:10:00,74.93,75.0,74.87,74.98,57442.0,74.6177,74.6874,74.558,74.6675,57442.0
2019-01-04 15:15:00,74.97,75.11,74.94,75.11,32054.0,74.6576,74.797,74.6277,74.797,32054.0
2019-01-04 15:20:00,75.12,75.14,74.8,74.84,43747.0,74.8069,74.8269,74.4883,74.5281,43747.0
2019-01-04 15:25:00,74.83,74.88,74.76,74.85,41875.0,74.5181,74.5679,74.4484,74.5381,41875.0
2019-01-04 15:30:00,74.86,74.94,74.81,74.86,87556.0,74.548,74.6277,74.4982,74.548,87556.0
2019-01-04 15:35:00,74.86,74.89,74.6,74.62,166567.0,74.548,74.5779,74.2891,74.309,166567.0
2019-01-04 15:40:00,74.63,74.79,74.58,74.78,187283.0,74.319,74.4783,74.2692,74.4684,187283.0
2019-01-04 15:45:00,74.78,74.87,74.76,74.76,206748.0,74.4684,74.558,74.4484,74.4484,206748.0
2019-01-04 15:50:00,74.77,74.85,74.69,74.71,333287.0,74.4584,74.5381,74.3787,74.3986,333287.0
2019-01-04 15:55:00,74.7,75.14,74.7,75.08,848482.0,74.3887,74.8269,74.3887,74.7671,848482.0
2019-01-07 09:30:00,76.83,77.8,76.81,77.55,427537.0,76.5098,77.4758,76.4899,77.2268,427537.0
2019-01-07 09:35:00,77.55,77.88,77.04,77.85,230680.0,77.2268,77.5554,76.7189,77.5256,230680.0
2019-01-07 09:40:00,77.86,78.35,77.81,78.03,361364.0,77.5355,78.0235,77.4857,77.7048,361364.0
2019-01-07 09:45:00,78.05,78.39,78.02,78.06,290896.0,77.7247,78.0633,77.6949,77.7347,290896.0
2019-01-07 09:50:00,78.06,78.18,77.73,77.85,268025.0,77.7347,77.8542,77.4061,77.5256,268025.0
2019-01-07 09:55:00,77.87,78.29,77.86,78.24,179909.0,77.5455,77.9637,77.5355,77.9139,179909.0
2019-01-07 10:00:00,78.17,78.35,78.06,78.34,105331.0,77.8442,78.0235,77.7347,78.0135,105331.0
2019-01-07 10:05:00,78.36,78.8,78.33,78.68,260384.0,78.0334,78.4716,78.0036,78.3521,260384.0
2019-01-07 10:10:00,78.71,78.72,78.52,78.65,137813.0,78.382,78.3919,78.1928,78.3222,137813.0
2019-01-07 10:15:00,78.64,78.96,78.6,78.94,130229.0,78.3123,78.6309,78.2724,78.611,130229.0
2019-01-07 10:20:00,78.91,78.98,78.77,78.86,49845.0,78.5811,78.6508,78.4417,78.5313,49845.0
2019-01-07 10:25:00,78.85,78.98,78.76,78.86,97832.0,78.5214,78.6508,78.4318,78.5313,97832.0
2019-01-07 10:30:00,78.86,79.21,78.85,79.11,87651.0,78.5313,78.8799,78.5214,78.7803,87651.0
2019-01-07 10:35:00,79.11,79.14,78.71,78.79,45688.0,78.7803,78.8102,78.382,78.4616,45688.0
2019-01-07 10:40:00,78.75,78.93,78.69,78.79,53380.0,78.4218,78.6011,78.3621,78.4616,53380.0
2019-01-07 10:45:00,78.77,78.88,78.57,78.87,101738.0,78.4417,78.5513,78.2426,78.5413,101738.0
2019-01-07 10:50:00,78.87,79.1,78.85,79.07,37075.0,78.5413,78.7703,78.5214,78.7405,37075.0
2019-01-07 10:55:00,79.01,79.1,78.82,79.01,49566.0,78.6807,78.7703,78.4915,78.6807,49566.0
2019-01-07 11:00:00,78.97,79.06,78.74,78.92,62409.0,78.6409,78.7305,78.4118,78.5911,62409.0
2019-01-07 11:05:00,78.92,79.13,78.82,79.12,74535.0,78.5911,78.8002,78.4915,78.7903,74535.0
2019-01-07 11:10:00,79.12,79.2,79.0,79.12,79460.0,78.7903,78.8699,78.6708,78.7903,79460.0
2019-01-07 11:15:00,79.16,79.33,79.15,79.28,87205.0,78.8301,78.9994,78.8201,78.9496,87205.0
2019-01-07 11:20:00,79.28,79.28,79.1,79.14,45943.0,78.9496,78.9496,78.7703,78.8102,45943.0
2019-01-07 11:25:00,79.16,79.21,78.92,79.0,43945.0,78.8301,78.8799,78.5911,78.6708,43945.0
2019-01-07 11:30:00,79.01,79.14,78.75,79.14,31983.0,78.6807,78.8102,78.4218,78.8102,31983.0
2019-01-07 11:35:00,79.14,79.28,79.07,79.19,33030.0,78.8102,78.9496,78.7405,78.86,33030.0
2019-01-07 11:40:00,79.19,79.28,79.15,79.24,116171.0,78.86,78.9496,78.8201,78.9098,116171.0
2019-01-07 11:45:00,79.22,79.53,79.2,79.5,89850.0,78.8898,79.1986,78.8699,79.1687,89850.0
2019-01-07 11:50:00,79.52,79.65,79.44,79.53,97613.0,79.1886,79.3181,79.1089,79.1986,97613.0
2019-01-07 11:55:00,79.54,79.77,79.46,79.67,86650.0,79.2085,79.4376,79.1288,79.338,86650.0
2019-01-07 12:00:00,79.69,79.82,79.4,79.42,109278.0,79.3579,79.4873,79.0691,79.089,109278.0
2019-01-07 12:05:00,79.39,79.48,79.07,79.11,60908.0,79.0591,79.1488,78.7405,78.7803,60908.0
2019-01-07 12:10:00,79.17,79.43,79.15,79.42,45319.0,78.8401,79.099,78.8201,79.089,45319.0
2019-01-07 12:15:00,79.42,79.44,79.24,79.31,69185.0,79.089,79.1089,78.9098,78.9795,69185.0
2019-01-07 12:20:00,79.29,79.33,79.16,79.31,39029.0,78.9596,78.9994,78.8301,78.9795,39029.0
2019-01-07 12:25:00,79.3,79.41,79.28,79.4,51561.0,78.9695,79.0791,78.9496,79.0691,51561.0
2019-01-07 12:30:00,79.42,79.46,79.14,79.43,55346.0,79.089,79.1288,78.8102,79.099,55346.0
2019-01-07 12:35:00,79.44,79.44,79.24,79.39,66229.0,79.1089,79.1089,78.9098,79.0591,66229.0
2019-01-07 12:40:00,79.4,79.42,79.15,79.37,32811.0,79.0691,79.089,78.8201,79.0392,32811.0
2019-01-07 12:45:00,79.37,79.48,79.27,79.33,71580.0,79.0392,79.1488,78.9396,78.9994,71580.0
2019-01-07 12:50:00,79.34,79.37,79.18,79.26,36441.0,79.0093,79.0392,78.85,78.9297,36441.0
2019-01-07 12:55:00,79.26,79.39,79.22,79.29,118000.0,78.9297,79.0591,78.8898,78.9596,118000.0
2019-01-07 13:00:00,79.32,79.46,79.31,79.35,37803.0,78.9894,79.1288,78.9795,79.0193,37803.0
2019-01-07 13:05:00,79.38,79.57,79.27,79.55,41411.0,79.0492,79.2384,78.9396,79.2185,41411.0
2019-01-07 13:10:00,79.56,79.82,79.48,79.69,57854.0,79.2284,79.4873,79.1488,79.3579,57854.0
2019-01-07 13:15:00,79.73,79.87,79.66,79.87,59704.0,79.3977,79.5371,79.328,79.5371,59704.0
2019-01-07 13:20:00,79.87,79.87,79.52,79.65,32942.0,79.5371,79.5371,79.1886,79.3181,32942.0
2019-01-07 13:25:00,79.64,79.75,79.54,79.67,21280.0,79.3081,79.4176,79.2085,79.338,21280.0
2019-01-07 13:30:00,79.67,79.77,79.59,79.65,25318.0,79.338,79.4376,79.2583,79.3181,25318.0
2019-01-07 13:35:00,79.67,79.73,79.54,79.71,40534.0,79.338,79.3977,79.2085,79.3778,40534.0
2019-01-07 13:40:00,79.69,79.7,79.54,79.65,15635.0,79.3579,79.3678,79.2085,79.3181,15635.0
2019-01-07 13:45:00,79.65,79.65,79.34,79.36,50345.0,79.3181,79.3181,79.0093,79.0293,50345.0
2019-01-07 13:50:00,79.35,79.55,79.29,79.55,52312.0,79.0193,79.2185,78.9596,79.2185,52312.0
2019-01-07 13:55:00,79.53,79.6,79.45,79.47,43456.0,79.1986,79.2683,79.1189,79.1388,43456.0
2019-01-07 14:00:00,79.46,79.61,79.44,79.47,21411.0,79.1288,79.2782,79.1089,79.1388,21411.0
2019-01-07 14:05:00,79.47,79.48,79.24,79.24,36922.0,79.1388,79.1488,78.9098,78.9098,36922.0
2019-01-07 14:10:00,79.24,79.37,79.05,79.32,33473.0,78.9098,79.0392,78.7206,78.9894,33473.0
2019-01-07 14:15:00,79.33,79.36,79.17,79.3,49351.0,78.9994,79.0293,78.8401,78.9695,49351.0
2019-01-07 14:20:00,79.29,79.37,79.23,79.23,17677.0,78.9596,79.0392,78.8998,78.8998,17677.0
2019-01-07 14:25:00,79.22,79.27,79.05,79.22,55734.0,78.8898,78.9396,78.7206,78.8898,55734.0
2019-01-07 14:30:00,79.22,79.29,79.14,79.24,71860.0,78.8898,78.9596,78.8102,78.9098,71860.0
2019-01-07 14:35:00,79.23,79.29,78.97,78.97,79666.0,78.8998,78.9596,78.6409,78.6409,79666.0
2019-01-07 14:40:00,78.98,79.06,78.85,78.97,30897.0,78.6508,78.7305,78.5214,78.6409,30897.0
2019-01-07 14:45:00,78.96,79.05,78.84,79.01,51868.0,78.6309,78.7206,78.5114,78.6807,51868.0
2019-01-07 14:50:00,79.01,79.04,78.84,78.9,42889.0,78.6807,78.7106,78.5114,78.5712,42889.0
2019-01-07 14:55:00,78.88,79.02,78.8,78.85,32167.0,78.5513,78.6907,78.4716,78.5214,32167.0
2019-01-07 15:00:00,78.84,79.17,78.75,79.17,48491.0,78.5114,78.8401,78.4218,78.8401,48491.0
2019-01-07 15:05:00,79.17,79.21,79.03,79.18,64902.0,78.8401,78.8799,78.7006,78.85,64902.0
2019-01-07 15:10:00,79.2,79.42,79.19,79.26,79585.0,78.8699,79.089,78.86,78.9297,79585.0
2019-01-07 15:15:00,79.29,79.46,79.29,79.45,27881.0,78.9596,79.1288,78.9596,79.1189,27881.0
2019-01-07 15:20:00,79.43,79.46,79.37,79.38,58277.0,79.099,79.1288,79.0392,79.0492,58277.0
2019-01-07 15:25:00,79.39,79.46,79.36,79.36,40423.0,79.0591,79.1288,79.0293,79.0293,40423.0
2019-01-07 15:30:00,79.37,79.39,79.14,79.25,109976.0,79.0392,79.0591,78.8102,78.9197,109976.0
2019-01-07 15:35:00,79.25,79.44,79.21,79.36,64019.0,78.9197,79.1089,78.8799,79.0293,64019.0
2019-01-07 15:40:00,79.36,79.36,79.26,79.31,66714.0,79.0293,79.0293,78.9297,78.9795,66714.0
2019-01-07 15:45:00,79.32,79.37,79.24,79.35,81943.0,78.9894,79.0392,78.9098,79.0193,81943.0
2019-01-07 15:50:00,79.34,79.35,79.2,79.31,148314.0,79.0093,79.0193,78.8699,78.9795,148314.0
2019-01-07 15:55:00,79.32,79.78,79.32,79.61,714818.0,78.9894,79.4475,78.9894,79.2782,714818.0
2019-01-08 09:30:00,80.57,80.98,80.48,80.81,263692.0,80.2342,80.6425,80.1446,80.4732,263692.0
2019-01-08 09:35:00,80.82,80.83,80.26,80.5,296692.0,80.4832,80.4931,79.9255,80.1645,296692.0
2019-01-08 09:40:00,80.49,80.75,80.46,80.64,85514.0,80.1546,80.4135,80.1247,80.3039,85514.0
2019-01-08 09:45:00,80.66,80.68,80.29,80.35,75437.0,80.3238,80.3438,79.9554,80.0151,75437.0
2019-01-08 09:50:00,80.36,80.37,79.89,79.91,108079.0,80.0251,80.0351,79.5571,79.577,108079.0
2019-01-08 09:55:00,79.93,80.04,79.65,79.73,127595.0,79.5969,79.7064,79.3181,79.3977,127595.0
2019-01-08 10:00:00,79.73,80.13,79.6,80.13,116702.0,79.3977,79.7961,79.2683,79.7961,116702.0
2019-01-08 10:05:00,80.15,80.37,80.07,80.35,95195.0,79.816,80.0351,79.7363,80.0151,95195.0
2019-01-08 10:10:00,80.36,80.4,79.66,79.71,78664.0,80.0251,80.0649,79.328,79.3778,78664.0
2019-01-08 10:15:00,79.71,79.75,79.5,79.5,169085.0,79.3778,79.4176,79.1687,79.1687,169085.0
2019-01-08 10:20:00,79.51,79.52,79.23,79.49,98159.0,79.1786,79.1886,78.8998,79.1587,98159.0
2019-01-08 10:25:00,79.51,79.77,79.49,79.53,82532.0,79.1786,79.4376,79.1587,79.1986,82532.0
2019-01-08 10:30:00,79.54,79.62,79.11,79.12,77498.0,79.2085,79.2882,78.7803,78.7903,77498.0
2019-01-08 10:35:00,79.15,79.37,78.95,79.31,72352.0,78.8201,79.0392,78.621,78.9795,72352.0
2019-01-08 10:40:00,79.29,79.3,78.85,78.85,148104.0,78.9596,78.9695,78.5214,78.5214,148104.0
2019-01-08 10:45:00,78.85,78.86,78.49,78.59,187161.0,78.5214,78.5313,78.1629,78.2625,187161.0
2019-01-08 10:50:00,78.61,78.69,78.14,78.19,106147.0,78.2824,78.3621,77.8144,77.8641,106147.0
2019-01-08 10:55:00,78.2,78.6,78.16,78.54,89815.0,77.8741,78.2724,77.8343,78.2127,89815.0
2019-01-08 11:00:00,78.56,79.1,78.36,79.08,127466.0,78.2326,78.7703,78.0334,78.7504,127466.0
2019-01-08 11:05:00,79.11,79.33,79.05,79.22,65439.0,78.7803,78.9994,78.7206,78.8898,65439.0
2019-01-08 11:10:00,79.22,79.3,79.11,79.17,71984.0,78.8898,78.9695,78.7803,78.8401,71984.0
2019-01-08 11:15:00,79.14,79.35,79.1,79.28,64787.0,78.8102,79.0193,78.7703,78.9496,64787.0
2019-01-08 11:20:00,79.27,79.34,79.19,79.25,30372.0,78.9396,79.0093,78.86,78.9197,30372.0
2019-01-08 11:25:00,79.27,79.35,79.11,79.21,29937.0,78.9396,79.0193,78.7803,78.8799,29937.0
2019-01-08 11:30:00,79.21,79.21,78.76,78.87,62173.0,78.8799,78.8799,78.4318,78.5413,62173.0
2019-01-08 11:35:00,78.84,79.12,78.84,79.08,8381.0,78.5114,78.7903,78.5114,78.7504,8381.0
2019-01-08 11:40:00,79.1,79.32,79.1,79.23,29319.0,78.7703,78.9894,78.7703,78.8998,29319.0
2019-01-08 11:45:00,79.29,79.44,79.25,79.44,42468.0,78.9596,79.1089,78.9197,79.1089,42468.0
2019-01-08 11:50:00,79.43,79.55,79.35,79.42,50381.0,79.099,79.2185,79.0193,79.089,50381.0
2019-01-08 11:55:00,79.47,79.81,79.47,79.81,17081.0,79.1388,79.4774,79.1388,79.4774,17081.0
2019-01-08 12:00:00,79.82,79.92,79.67,79.92,10716.0,79.4873,79.5869,79.338,79.5869,10716.0
2019-01-08 12:05:00,79.92,79.93,79.74,79.78,27596.0,79.5869,79.5969,79.4077,79.4475,27596.0
2019-01-08 12:10:00,79.78,79.9,79.59,79.89,27263.0,79.4475,79.567,79.2583,79.5571,27263.0
2019-01-08 12:15:00,79.9,80.01,79.83,79.94,14239.0,79.567,79.6766,79.4973,79.6068,14239.0
2019-01-08 12:20:00,79.93,80.01,79.86,79.94,31060.0,79.5969,79.6766,79.5272,79.6068,31060.0
2019-01-08 12:25:00,79.95,80.04,79.85,79.94,37045.0,79.6168,79.7064,79.5172,79.6068,37045.0
2019-01-08 12:30:00,79.94,80.06,79.91,79.91,20150.0,79.6068,79.7263,79.577,79.577,20150.0
2019-01-08 12:35:00,79.9,79.99,79.8,79.89,20926.0,79.567,79.6566,79.4674,79.5571,20926.0
2019-01-08 12:40:00,79.93,80.12,79.93,80.03,13621.0,79.5969,79.7861,79.5969,79.6965,13621.0
2019-01-08 12:45:00,80.07,80.13,79.76,79.79,42179.0,79.7363,79.7961,79.4276,79.4575,42179.0
2019-01-08 12:50:00,79.78,79.78,79.58,79.72,72142.0,79.4475,79.4475,79.2483,79.3878,72142.0
2019-01-08 12:55:00,79.66,79.77,79.56,79.74,21554.0,79.328,79.4376,79.2284,79.4077,21554.0
2019-01-08 13:00:00,79.73,79.92,79.67,79.91,9962.0,79.3977,79.5869,79.338,79.577,9962.0
2019-01-08 13:05:00,79.89,79.98,79.89,79.92,8084.0,79.5571,79.6467,79.5571,79.5869,8084.0
2019-01-08 13:10:00,79.97,80.21,79.96,80.17,53778.0,79.6367,79.8757,79.6268,79.8359,53778.0
2019-01-08 13:15:00,80.16,80.17,80.0,80.09,51649.0,79.8259,79.8359,79.6666,79.7562,51649.0
2019-01-08 13:20:00,80.09,80.25,80.08,80.19,37854.0,79.7562,79.9156,79.7463,79.8558,37854.0
2019-01-08 13:25:00,80.19,80.3,80.11,80.23,51421.0,79.8558,79.9653,79.7761,79.8956,51421.0
2019-01-08 13:30:00,80.22,80.33,80.19,80.32,9032.0,79.8857,79.9952,79.8558,79.9853,9032.0
2019-01-08 13:35:00,80.31,80.4,80.28,80.39,18975.0,79.9753,80.0649,79.9454,80.055,18975.0
2019-01-08 13:40:00,80.39,80.41,80.17,80.17,48822.0,80.055,80.0749,79.8359,79.8359,48822.0
2019-01-08 13:45:00,80.18,80.37,80.05,80.36,30326.0,79.8458,80.0351,79.7164,80.0251,30326.0
2019-01-08 13:50:00,80.37,80.58,80.36,80.55,42978.0,80.0351,80.2442,80.0251,80.2143,42978.0
2019-01-08 13:55:00,80.54,80.56,80.42,80.52,17166.0,80.2043,80.2243,80.0848,80.1844,17166.0
2019-01-08 14:00:00,80.53,80.55,80.43,80.51,21543.0,80.1944,80.2143,80.0948,80.1745,21543.0
2019-01-08 14:05:00,80.5,80.55,80.45,80.5,17418.0,80.1645,80.2143,80.1147,80.1645,17418.0
2019-01-08 14:10:00,80.52,80.58,80.48,80.57,17527.0,80.1844,80.2442,80.1446,80.2342,17527.0
2019-01-08 14:15:00,80.56,80.58,80.45,80.46,84824.0,80.2243,80.2442,80.1147,80.1247,84824.0
2019-01-08 14:20:00,80.48,80.53,80.4,80.45,36069.0,80.1446,80.1944,80.0649,80.1147,36069.0
2019-01-08 14:25:00,80.44,80.53,80.38,80.41,21460.0,80.1048,80.1944,80.045,80.0749,21460.0
2019-01-08 14:30:00,80.4,80.46,80.27,80.42,35826.0,80.0649,80.1247,79.9355,80.0848,35826.0
2019-01-08 14:35:00,80.41,80.46,80.33,80.42,17633.0,80.0749,80.1247,79.9952,80.0848,17633.0
2019-01-08 14:40:00,80.44,80.44,80.26,80.4,58239.0,80.1048,80.1048,79.9255,80.0649,58239.0
2019-01-08 14:45:00,80.4,80.44,80.32,80.38,12711.0,80.0649,80.1048,79.9853,80.045,12711.0
2019-01-08 14:50:00,80.37,80.42,80.27,80.38,17539.0,80.0351,80.0848,79.9355,80.045,17539.0
2019-01-08 14:55:00,80.36,80.37,80.14,80.14,103859.0,80.0251,80.0351,79.806,79.806,103859.0
2019-01-08 15:00:00,80.15,80.21,80.06,80.06,51868.0,79.816,79.8757,79.7263,79.7263,51868.0
2019-01-08 15:05:00,80.1,80.24,79.99,80.12,31881.0,79.7662,79.9056,79.6566,79.7861,31881.0
2019-01-08 15:10:00,80.16,80.44,80.15,80.4,28048.0,79.8259,80.1048,79.816,80.0649,28048.0
2019-01-08 15:15:00,80.44,80.44,80.27,80.34,14198.0,80.1048,80.1048,79.9355,80.0052,14198.0
2019-01-08 15:20:00,80.34,80.34,80.16,80.21,20370.0,80.0052,80.0052,79.8259,79.8757,20370.0
2019-01-08 15:25:00,80.23,80.41,80.23,80.39,17755.0,79.8956,80.0749,79.8956,80.055,17755.0
2019-01-08 15:30:00,80.4,80.5,80.36,80.45,42670.0,80.0649,80.1645,80.0251,80.1147,42670.0
2019-01-08 15:35:00,80.44,80.5,80.43,80.49,27173.0,80.1048,80.1645,80.0948,80.1546,27173.0
2019-01-08 15:40:00,80.48,80.49,80.36,80.49,49960.0,80.1446,80.1546,80.0251,80.1546,49960.0
2019-01-08 15:45:00,80.48,80.51,80.41,80.5,56247.0,80.1446,80.1745,80.0749,80.1645,56247.0
2019-01-08 15:50:00,80.49,80.52,80.35,80.36,141764.0,80.1546,80.1844,80.0151,80.0251,141764.0
2019-01-08 15:55:00,80.36,80.62,80.35,80.47,507322.0,80.0251,80.284,80.0151,80.1346,507322.0
2019-01-09 09:30:00,80.89,80.98,80.45,80.98,97597.0,80.5529,80.6425,80.1147,80.6425,97597.0
2019-01-09 09:35:00,80.99,81.34,80.89,80.97,112679.0,80.6525,81.001,80.5529,80.6326,112679.0
2019-01-09 09:40:00,81.03,81.11,80.59,80.6,63194.0,80.6923,80.772,80.2541,80.2641,63194.0
2019-01-09 09:45:00,80.64,80.81,80.55,80.77,93637.0,80.3039,80.4732,80.2143,80.4334,93637.0
2019-01-09 09:50:00,80.83,81.18,80.77,81.09,77672.0,80.4931,80.8417,80.4334,80.7521,77672.0
2019-01-09 09:55:00,81.12,81.13,80.94,81.06,59978.0,80.7819,80.7919,80.6027,80.7222,59978.0
2019-01-09 10:00:00,81.08,81.17,80.76,80.94,48248.0,80.7421,80.8317,80.4234,80.6027,48248.0
2019-01-09 10:05:00,80.94,81.14,80.84,81.06,54743.0,80.6027,80.8018,80.5031,80.7222,54743.0
2019-01-09 10:10:00,81.09,81.1,80.87,80.96,28718.0,80.7521,80.762,80.533,80.6226,28718.0
2019-01-09 10:15:00,80.98,81.1,80.93,81.03,92380.0,80.6425,80.762,80.5927,80.6923,92380.0
2019-01-09 10:20:00,81.06,81.16,81.03,81.1,81728.0,80.7222,80.8218,80.6923,80.762,81728.0
2019-01-09 10:25:00,81.12,81.2,80.98,81.09,37398.0,80.7819,80.8616,80.6425,80.7521,37398.0
2019-01-09 10:30:00,81.08,81.08,80.65,80.66,31055.0,80.7421,80.7421,80.3139,80.3238,31055.0
2019-01-09 10:35:00,80.67,80.84,80.53,80.72,66467.0,80.3338,80.5031,80.1944,80.3836,66467.0
2019-01-09 10:40:00,80.71,80.8,80.42,80.44,42455.0,80.3736,80.4633,80.0848,80.1048,42455.0
2019-01-09 10:45:00,80.42,80.53,80.31,80.53,60698.0,80.0848,80.1944,79.9753,80.1944,60698.0
2019-01-09 10:50:00,80.54,80.73,80.43,80.58,38623.0,80.2043,80.3936,80.0948,80.2442,38623.0
2019-01-09 10:55:00,80.58,80.59,80.36,80.55,42395.0,80.2442,80.2541,80.0251,80.2143,42395.0
2019-01-09 11:00:00,80.55,80.88,80.51,80.8,78535.0,80.2143,80.5429,80.1745,80.4633,78535.0
2019-01-09 11:05:00,80.84,80.98,80.8,80.96,49889.0,80.5031,80.6425,80.4633,80.6226,49889.0
2019-01-09 11:10:00,80.98,81.02,80.87,80.92,42471.0,80.6425,80.6823,80.533,80.5828,42471.0
2019-01-09 11:15:00,80.92,81.01,80.85,81.0,42066.0,80.5828,80.6724,80.5131,80.6624,42066.0
2019-01-09 11:20:00,80.99,81.07,80.9,80.93,43646.0,80.6525,80.7321,80.5628,80.5927,43646.0
2019-01-09 11:25:00,80.93,81.08,80.91,81.01,48567.0,80.5927,80.7421,80.5728,80.6724,48567.0
2019-01-09 11:30:00,81.0,81.03,80.85,80.94,50834.0,80.6624,80.6923,80.5131,80.6027,50834.0
2019-01-09 11:35:00,80.96,81.0,80.69,80.84,59586.0,80.6226,80.6624,80.3537,80.5031,59586.0
2019-01-09 11:40:00,80.86,80.93,80.78,80.87,55527.0,80.523,80.5927,80.4433,80.533,55527.0
2019-01-09 11:45:00,80.89,81.05,80.83,80.99,56784.0,80.5529,80.7122,80.4931,80.6525,56784.0
2019-01-09 11:50:00,80.99,81.13,80.91,81.1,70807.0,80.6525,80.7919,80.5728,80.762,70807.0
2019-01-09 11:55:00,81.12,81.12,80.64,80.64,38757.0,80.7819,80.7819,80.3039,80.3039,38757.0
2019-01-09 12:00:00,80.65,80.98,80.62,80.96,18824.0,80.3139,80.6425,80.284,80.6226,18824.0
2019-01-09 12:05:00,80.94,80.98,80.81,80.82,24015.0,80.6027,80.6425,80.4732,80.4832,24015.0
2019-01-09 12:10:00,80.85,80.92,80.77,80.88,25921.0,80.5131,80.5828,80.4334,80.5429,25921.0
2019-01-09 12:15:00,80.89,81.05,80.89,81.04,43999.0,80.5529,80.7122,80.5529,80.7023,43999.0
2019-01-09 12:20:00,81.04,81.1,80.95,81.06,26215.0,80.7023,80.762,80.6126,80.7222,26215.0
2019-01-09 12:25:00,81.06,81.15,81.06,81.1,25832.0,80.7222,80.8118,80.7222,80.762,25832.0
2019-01-09 12:30:00,81.09,81.21,81.03,81.21,49344.0,80.7521,80.8716,80.6923,80.8716,49344.0
2019-01-09 12:35:00,81.21,81.26,81.1,81.1,26901.0,80.8716,80.9213,80.762,80.762,26901.0
2019-01-09 12:40:00,81.09,81.15,81.03,81.13,20624.0,80.7521,80.8118,80.6923,80.7919,20624.0
2019-01-09 12:45:00,81.14,81.22,81.06,81.11,26439.0,80.8018,80.8815,80.7222,80.772,26439.0
2019-01-09 12:50:00,81.12,81.21,81.11,81.18,16593.0,80.7819,80.8716,80.772,80.8417,16593.0
2019-01-09 12:55:00,81.18,81.23,81.14,81.15,17650.0,80.8417,80.8915,80.8018,80.8118,17650.0
2019-01-09 13:00:00,81.16,81.2,81.09,81.2,15264.0,80.8218,80.8616,80.7521,80.8616,15264.0
2019-01-09 13:05:00,81.19,81.2,81.07,81.16,51211.0,80.8516,80.8616,80.7321,80.8218,51211.0
2019-01-09 13:10:00,81.16,81.19,81.12,81.19,21346.0,80.8218,80.8516,80.7819,80.8516,21346.0
2019-01-09 13:15:00,81.18,81.18,81.11,81.13,24240.0,80.8417,80.8417,80.772,80.7919,24240.0
2019-01-09 13:20:00,81.14,81.15,81.04,81.09,14348.0,80.8018,80.8118,80.7023,80.7521,14348.0
2019-01-09 13:25:00,81.09,81.13,81.04,81.12,12102.0,80.7521,80.7919,80.7023,80.7819,12102.0
2019-01-09 13:30:00,81.11,81.19,81.0,81.05,26470.0,80.772,80.8516,80.6624,80.7122,26470.0
2019-01-09 13:35:00,81.06,81.09,81.01,81.02,21681.0,80.7222,80.7521,80.6724,80.6823,21681.0
2019-01-09 13:40:00,81.03,81.17,81.02,81.11,33633.0,80.6923,80.8317,80.6823,80.772,33633.0
2019-01-09 13:45:00,81.11,81.15,80.81,80.83,149469.0,80.772,80.8118,80.4732,80.4931,149469.0
2019-01-09 13:50:00,80.84,80.88,80.72,80.85,24123.0,80.5031,80.5429,80.3836,80.5131,24123.0
2019-01-09 13:55:00,80.86,80.96,80.8,80.96,29682.0,80.523,80.6226,80.4633,80.6226,29682.0
2019-01-09 14:00:00,80.96,81.21,80.96,81.1,49068.0,80.6226,80.8716,80.6226,80.762,49068.0
2019-01-09 14:05:00,81.11,81.24,81.1,81.22,33092.0,80.772,80.9014,80.762,80.8815,33092.0
2019-01-09 14:10:00,81.22,81.28,81.17,81.25,65427.0,80.8815,80.9413,80.8317,80.9114,65427.0
2019-01-09 14:15:00,81.28,81.28,81.0,81.01,25514.0,80.9413,80.9413,80.6624,80.6724,25514.0
2019-01-09 14:20:00,80.98,81.07,80.93,81.0,44098.0,80.6425,80.7321,80.5927,80.6624,44098.0
2019-01-09 14:25:00,81.0,81.13,80.97,80.99,83619.0,80.6624,80.7919,80.6326,80.6525,83619.0
2019-01-09 14:30:00,81.0,81.03,80.8,81.03,113826.0,80.6624,80.6923,80.4633,80.6923,113826.0
2019-01-09 14:35:00,81.04,81.1,80.99,81.06,36797.0,80.7023,80.762,80.6525,80.7222,36797.0
2019-01-09 14:40:00,81.05,81.22,81.02,81.2,38435.0,80.7122,80.8815,80.6823,80.8616,38435.0
2019-01-09 14:45:00,81.21,81.34,81.14,81.34,60609.0,80.8716,81.001,80.8018,81.001,60609.0
2019-01-09 14:50:00,81.34,81.35,81.24,81.28,55221.0,81.001,81.011,80.9014,80.9413,55221.0
2019-01-09 14:55:00,81.28,81.35,81.22,81.3,21499.0,80.9413,81.011,80.8815,80.9612,21499.0
2019-01-09 15:00:00,81.29,81.36,81.25,81.31,37694.0,80.9512,81.0209,80.9114,80.9711,37694.0
2019-01-09 15:05:00,81.32,81.34,81.27,81.31,20112.0,80.9811,81.001,80.9313,80.9711,20112.0
2019-01-09 15:10:00,81.31,81.4,81.29,81.37,48051.0,80.9711,81.0608,80.9512,81.0309,48051.0
2019-01-09 15:15:00,81.37,81.53,81.35,81.48,36358.0,81.0309,81.1902,81.011,81.1404,36358.0
2019-01-09 15:20:00,81.47,81.59,81.47,81.54,37082.0,81.1305,81.25,81.1305,81.2002,37082.0
2019-01-09 15:25:00,81.54,81.58,81.46,81.49,64141.0,81.2002,81.24,81.1205,81.1504,64141.0
2019-01-09 15:30:00,81.5,81.54,81.37,81.52,99255.0,81.1603,81.2002,81.0309,81.1803,99255.0
2019-01-09 15:35:00,81.5,81.52,81.26,81.29,73936.0,81.1603,81.1803,80.9213,80.9512,73936.0
2019-01-09 15:40:00,81.3,81.31,81.15,81.19,44507.0,80.9612,80.9711,80.8118,80.8516,44507.0
2019-01-09 15:45:00,81.18,81.2,80.85,80.94,84192.0,80.8417,80.8616,80.5131,80.6027,84192.0
2019-01-09 15:50:00,80.95,80.95,80.7,80.71,218029.0,80.6126,80.6126,80.3637,80.3736,218029.0
2019-01-09 15:55:00,80.72,80.92,80.72,80.78,246048.0,80.3836,80.5828,80.3836,80.4433,246048.0
2019-01-10 09:30:00,80.14,80.15,79.44,79.46,292673.0,79.806,79.816,79.1089,79.1288,292673.0
2019-01-10 09:35:00,79.47,80.15,79.44,79.83,138229.0,79.1388,79.816,79.1089,79.4973,138229.0
2019-01-10 09:40:00,79.8,79.91,79.58,79.67,122572.0,79.4674,79.577,79.2483,79.338,122572.0
2019-01-10 09:45:00,79.65,79.77,79.38,79.42,96825.0,79.3181,79.4376,79.0492,79.089,96825.0
2019-01-10 09:50:00,79.41,79.57,79.08,79.14,138932.0,79.0791,79.2384,78.7504,78.8102,138932.0
2019-01-10 09:55:00,79.14,79.78,79.14,79.78,79339.0,78.8102,79.4475,78.8102,79.4475,79339.0
2019-01-10 10:00:00,79.81,80.04,79.75,79.91,88715.0,79.4774,79.7064,79.4176,79.577,88715.0
2019-01-10 10:05:00,79.86,80.05,79.85,79.97,123845.0,79.5272,79.7164,79.5172,79.6367,123845.0
2019-01-10 10:10:00,79.98,80.05,79.93,79.97,196519.0,79.6467,79.7164,79.5969,79.6367,196519.0
2019-01-10 10:15:00,79.99,80.03,79.88,79.92,185125.0,79.6566,79.6965,79.5471,79.5869,185125.0
2019-01-10 10:20:00,79.92,80.19,79.92,80.16,104941.0,79.5869,79.8558,79.5869,79.8259,104941.0
2019-01-10 10:25:00,80.15,80.56,80.14,80.54,66753.0,79.816,80.2243,79.806,80.2043,66753.0
2019-01-10 10:30:00,80.55,80.8,80.54,80.74,73847.0,80.2143,80.4633,80.2043,80.4035,73847.0
2019-01-10 10:35:00,80.75,80.84,80.6,80.8,58009.0,80.4135,80.5031,80.2641,80.4633,58009.0
2019-01-10 10:40:00,80.79,80.86,80.64,80.72,43046.0,80.4533,80.523,80.3039,80.3836,43046.0
2019-01-10 10:45:00,80.67,80.81,80.55,80.79,73880.0,80.3338,80.4732,80.2143,80.4533,73880.0
2019-01-10 10:50:00,80.79,81.07,80.78,81.07,36850.0,80.4533,80.7321,80.4433,80.7321,36850.0
2019-01-10 10:55:00,81.05,81.16,81.02,81.11,33203.0,80.7122,80.8218,80.6823,80.772,33203.0
2019-01-10 11:00:00,81.1,81.11,80.82,81.1,51698.0,80.762,80.772,80.4832,80.762,51698.0
2019-01-10 11:05:00,81.09,81.26,81.08,81.16,27366.0,80.7521,80.9213,80.7421,80.8218,27366.0
2019-01-10 11:10:00,81.16,81.33,81.14,81.17,49942.0,80.8218,80.9911,80.8018,80.8317,49942.0
2019-01-10 11:15:00,81.18,81.32,80.9,80.95,56671.0,80.8417,80.9811,80.5628,80.6126,56671.0
2019-01-10 11:20:00,80.93,81.27,80.93,81.03,33707.0,80.5927,80.9313,80.5927,80.6923,33707.0
2019-01-10 11:25:00,80.99,81.07,80.87,81.02,56177.0,80.6525,80.7321,80.533,80.6823,56177.0
2019-01-10 11:30:00,81.05,81.15,81.02,81.14,29270.0,80.7122,80.8118,80.6823,80.8018,29270.0
2019-01-10 11:35:00,81.14,81.37,81.14,81.25,109578.0,80.8018,81.0309,80.8018,80.9114,109578.0
2019-01-10 11:40:00,81.27,81.36,81.19,81.33,20583.0,80.9313,81.0209,80.8516,80.9911,20583.0
2019-01-10 11:45:00,81.35,81.44,81.28,81.37,41830.0,81.011,81.1006,80.9413,81.0309,41830.0
2019-01-10 11:50:00,81.36,81.54,81.3,81.53,40823.0,81.0209,81.2002,80.9612,81.1902,40823.0
2019-01-10 11:55:00,81.54,81.56,81.36,81.52,55723.0,81.2002,81.2201,81.0209,81.1803,55723.0
2019-01-10 12:00:00,81.51,81.59,81.29,81.35,78245.0,81.1703,81.25,80.9512,81.011,78245.0
2019-01-10 12:05:00,81.39,81.43,81.24,81.36,32417.0,81.0508,81.0906,80.9014,81.0209,32417.0
2019-01-10 12:10:00,81.33,81.39,81.11,81.18,56240.0,80.9911,81.0508,80.772,80.8417,56240.0
2019-01-10 12:15:00,81.2,81.24,81.07,81.13,71856.0,80.8616,80.9014,80.7321,80.7919,71856.0
2019-01-10 12:20:00,81.1,81.17,81.05,81.14,58453.0,80.762,80.8317,80.7122,80.8018,58453.0
2019-01-10 12:25:00,81.15,81.42,81.13,81.34,15316.0,80.8118,81.0807,80.7919,81.001,15316.0
2019-01-10 12:30:00,81.35,81.51,81.33,81.45,32281.0,81.011,81.1703,80.9911,81.1106,32281.0
2019-01-10 12:35:00,81.45,81.68,81.44,81.61,77381.0,81.1106,81.3396,81.1006,81.2699,77381.0
2019-01-10 12:40:00,81.61,81.63,81.44,81.48,59205.0,81.2699,81.2898,81.1006,81.1404,59205.0
2019-01-10 12:45:00,81.52,81.88,81.5,81.85,55220.0,81.1803,81.5388,81.1603,81.5089,55220.0
2019-01-10 12:50:00,81.87,81.95,81.76,81.8,50592.0,81.5288,81.6085,81.4193,81.4591,50592.0
2019-01-10 12:55:00,81.78,81.78,81.6,81.65,47710.0,81.4392,81.4392,81.2599,81.3097,47710.0
2019-01-10 13:00:00,81.65,81.73,81.6,81.64,17410.0,81.3097,81.3894,81.2599,81.2998,17410.0
2019-01-10 13:05:00,81.7,81.71,81.33,81.34,50616.0,81.3595,81.3695,80.9911,81.001,50616.0
2019-01-10 13:10:00,81.36,81.47,81.21,81.21,50402.0,81.0209,81.1305,80.8716,80.8716,50402.0
2019-01-10 13:15:00,81.21,81.28,81.06,81.15,30499.0,80.8716,80.9413,80.7222,80.8118,30499.0
2019-01-10 13:20:00,81.14,81.26,81.07,81.18,37045.0,80.8018,80.9213,80.7321,80.8417,37045.0
2019-01-10 13:25:00,81.16,81.35,81.14,81.29,24442.0,80.8218,81.011,80.8018,80.9512,24442.0
2019-01-10 13:30:00,81.31,81.35,81.08,81.28,19467.0,80.9711,81.011,80.7421,80.9413,19467.0
2019-01-10 13:35:00,81.26,81.29,81.13,81.17,19954.0,80.9213,80.9512,80.7919,80.8317,19954.0
2019-01-10 13:40:00,81.17,81.17,80.9,81.01,51882.0,80.8317,80.8317,80.5628,80.6724,51882.0
2019-01-10 13:45:00,81.0,81.17,81.0,81.16,36072.0,80.6624,80.8317,80.6624,80.8218,36072.0
2019-01-10 13:50:00,81.18,81.2,81.01,81.14,50609.0,80.8417,80.8616,80.6724,80.8018,50609.0
2019-01-10 13:55:00,81.13,81.35,81.11,81.31,27032.0,80.7919,81.011,80.772,80.9711,27032.0
2019-01-10 14:00:00,81.29,81.54,81.29,81.47,33281.0,80.9512,81.2002,80.9512,81.1305,33281.0
2019-01-10 14:05:00,81.54,81.79,81.51,81.79,38539.0,81.2002,81.4491,81.1703,81.4491,38539.0
2019-01-10 14:10:00,81.8,81.82,81.61,81.72,44143.0,81.4591,81.479,81.2699,81.3794,44143.0
2019-01-10 14:15:00,81.75,81.8,81.61,81.73,21766.0,81.4093,81.4591,81.2699,81.3894,21766.0
2019-01-10 14:20:00,81.8,81.95,81.8,81.84,33221.0,81.4591,81.6085,81.4591,81.4989,33221.0
2019-01-10 14:25:00,81.86,81.96,81.84,81.92,62923.0,81.5188,81.6184,81.4989,81.5786,62923.0
2019-01-10 14:30:00,81.93,81.97,81.78,81.84,24361.0,81.5886,81.6284,81.4392,81.4989,24361.0
2019-01-10 14:35:00,81.79,81.88,81.76,81.86,39364.0,81.4491,81.5388,81.4193,81.5188,39364.0
2019-01-10 14:40:00,81.82,81.9,81.78,81.86,24872.0,81.479,81.5587,81.4392,81.5188,24872.0
2019-01-10 14:45:00,81.86,81.87,81.72,81.75,23632.0,81.5188,81.5288,81.3794,81.4093,23632.0
2019-01-10 14:50:00,81.81,81.81,81.55,81.57,38446.0,81.4691,81.4691,81.2101,81.2301,38446.0
2019-01-10 14:55:00,81.56,81.74,81.55,81.74,42305.0,81.2201,81.3993,81.2101,81.3993,42305.0
2019-01-10 15:00:00,81.72,81.8,81.6,81.74,22191.0,81.3794,81.4591,81.2599,81.3993,22191.0
2019-01-10 15:05:00,81.74,81.88,81.69,81.8,20768.0,81.3993,81.5388,81.3496,81.4591,20768.0
2019-01-10 15:10:00,81.77,81.96,81.72,81.93,50905.0,81.4292,81.6184,81.3794,81.5886,50905.0
2019-01-10 15:15:00,81.92,81.99,81.87,81.88,30264.0,81.5786,81.6483,81.5288,81.5388,30264.0
2019-01-10 15:20:00,81.89,81.97,81.88,81.97,30227.0,81.5487,81.6284,81.5388,81.6284,30227.0
2019-01-10 15:25:00,81.96,82.05,81.92,81.98,53463.0,81.6184,81.7081,81.5786,81.6383,53463.0
2019-01-10 15:30:00,81.98,82.05,81.86,82.03,37987.0,81.6383,81.7081,81.5188,81.6881,37987.0
2019-01-10 15:35:00,82.0,82.01,81.9,81.95,25883.0,81.6583,81.6682,81.5587,81.6085,25883.0
2019-01-10 15:40:00,81.98,82.06,81.97,82.0,75817.0,81.6383,81.718,81.6284,81.6583,75817.0
2019-01-10 15:45:00,82.0,82.03,81.9,82.01,87490.0,81.6583,81.6881,81.5587,81.6682,87490.0
2019-01-10 15:50:00,82.01,82.1,82.0,82.03,79226.0,81.6682,81.7578,81.6583,81.6881,79226.0
2019-01-10 15:55:00,82.04,82.27,82.04,82.14,359527.0,81.6981,81.9271,81.6981,81.7977,359527.0
2019-01-11 09:30:00,81.72,81.87,81.22,81.67,162455.0,81.3794,81.5288,80.8815,81.3296,162455.0
2019-01-11 09:35:00,81.67,82.0,81.48,81.92,97091.0,81.3296,81.6583,81.1404,81.5786,97091.0
2019-01-11 09:40:00,81.9,82.03,81.58,81.68,70578.0,81.5587,81.6881,81.24,81.3396,70578.0
2019-01-11 09:45:00,81.7,82.02,81.69,81.96,51816.0,81.3595,81.6782,81.3496,81.6184,51816.0
2019-01-11 09:50:00,81.95,81.99,81.73,81.99,27133.0,81.6085,81.6483,81.3894,81.6483,27133.0
2019-01-11 09:55:00,81.96,82.01,81.77,81.89,145335.0,81.6184,81.6682,81.4292,81.5487,145335.0
2019-01-11 10:00:00,81.87,82.03,81.86,82.0,27716.0,81.5288,81.6881,81.5188,81.6583,27716.0
2019-01-11 10:05:00,82.01,82.31,81.93,82.31,46467.0,81.6682,81.967,81.5886,81.967,46467.0
2019-01-11 10:10:00,82.29,82.37,82.21,82.31,73694.0,81.9471,82.0267,81.8674,81.967,73694.0
2019-01-11 10:15:00,82.3,82.3,82.04,82.04,36469.0,81.957,81.957,81.6981,81.6981,36469.0
2019-01-11 10:20:00,82.06,82.12,82.0,82.08,55163.0,81.718,81.7778,81.6583,81.7379,55163.0
2019-01-11 10:25:00,82.03,82.03,81.52,81.59,58850.0,81.6881,81.6881,81.1803,81.25,58850.0
2019-01-11 10:30:00,81.56,81.85,81.53,81.81,113426.0,81.2201,81.5089,81.1902,81.4691,113426.0
2019-01-11 10:35:00,81.81,82.1,81.76,82.02,178310.0,81.4691,81.7578,81.4193,81.6782,178310.0
2019-01-11 10:40:00,82.04,82.1,81.84,81.85,43415.0,81.6981,81.7578,81.4989,81.5089,43415.0
2019-01-11 10:45:00,81.85,82.02,81.77,81.9,96401.0,81.5089,81.6782,81.4292,81.5587,96401.0
2019-01-11 10:50:00,81.89,81.9,81.74,81.9,45636.0,81.5487,81.5587,81.3993,81.5587,45636.0
2019-01-11 10:55:00,81.87,82.1,81.87,82.07,17662.0,81.5288,81.7578,81.5288,81.728,17662.0
2019-01-11 11:00:00,82.09,82.13,81.82,81.91,30136.0,81.7479,81.7877,81.479,81.5686,30136.0
2019-01-11 11:05:00,81.91,81.94,81.67,81.68,61321.0,81.5686,81.5985,81.3296,81.3396,61321.0
2019-01-11 11:10:00,81.68,81.7,81.48,81.52,115816.0,81.3396,81.3595,81.1404,81.1803,115816.0
2019-01-11 11:15:00,81.5,81.65,81.47,81.64,33697.0,81.1603,81.3097,81.1305,81.2998,33697.0
2019-01-11 11:20:00,81.59,81.76,81.49,81.71,36563.0,81.25,81.4193,81.1504,81.3695,36563.0
2019-01-11 11:25:00,81.7,81.7,81.52,81.64,23260.0,81.3595,81.3595,81.1803,81.2998,23260.0
2019-01-11 11:30:00,81.65,81.8,81.57,81.8,29037.0,81.3097,81.4591,81.2301,81.4591,29037.0
2019-01-11 11:35:00,81.79,81.79,81.65,81.66,12825.0,81.4491,81.4491,81.3097,81.3197,12825.0
2019-01-11 11:40:00,81.67,81.81,81.52,81.81,21950.0,81.3296,81.4691,81.1803,81.4691,21950.0
2019-01-11 11:45:00,81.82,81.88,81.76,81.86,19122.0,81.479,81.5388,81.4193,81.5188,19122.0
2019-01-11 11:50:00,81.86,81.86,81.6,81.62,22404.0,81.5188,81.5188,81.2599,81.2798,22404.0
2019-01-11 11:55:00,81.63,81.82,81.61,81.78,12133.0,81.2898,81.479,81.2699,81.4392,12133.0
2019-01-11 12:00:00,81.77,81.86,81.77,81.82,20007.0,81.4292,81.5188,81.4292,81.479,20007.0
2019-01-11 12:05:00,81.8,81.89,81.63,81.71,44852.0,81.4591,81.5487,81.2898,81.3695,44852.0
2019-01-11 12:10:00,81.7,81.73,81.65,81.72,33368.0,81.3595,81.3894,81.3097,81.3794,33368.0
2019-01-11 12:15:00,81.7,81.81,81.69,81.72,36988.0,81.3595,81.4691,81.3496,81.3794,36988.0
2019-01-11 12:20:00,81.73,81.73,81.57,81.67,21981.0,81.3894,81.3894,81.2301,81.3296,21981.0
2019-01-11 12:25:00,81.69,81.8,81.68,81.77,12873.0,81.3496,81.4591,81.3396,81.4292,12873.0
2019-01-11 12:30:00,81.77,81.9,81.77,81.87,32319.0,81.4292,81.5587,81.4292,81.5288,32319.0
2019-01-11 12:35:00,81.87,81.87,81.7,81.83,43572.0,81.5288,81.5288,81.3595,81.489,43572.0
2019-01-11 12:40:00,81.84,81.88,81.78,81.83,9454.0,81.4989,81.5388,81.4392,81.489,9454.0
2019-01-11 12:45:00,81.86,81.96,81.77,81.8,31854.0,81.5188,81.6184,81.4292,81.4591,31854.0
2019-01-11 12:50:00,81.8,81.93,81.78,81.82,21637.0,81.4591,81.5886,81.4392,81.479,21637.0
2019-01-11 12:55:00,81.84,81.86,81.8,81.85,12938.0,81.4989,81.5188,81.4591,81.5089,12938.0
2019-01-11 13:00:00,81.84,81.92,81.75,81.77,34132.0,81.4989,81.5786,81.4093,81.4292,34132.0
2019-01-11 13:05:00,81.78,81.88,81.65,81.73,15062.0,81.4392,81.5388,81.3097,81.3894,15062.0
2019-01-11 13:10:00,81.81,81.85,81.66,81.69,7241.0,81.4691,81.5089,81.3197,81.3496,7241.0
2019-01-11 13:15:00,81.72,81.77,81.62,81.73,7095.0,81.3794,81.4292,81.2798,81.3894,7095.0
2019-01-11 13:20:00,81.72,81.73,81.61,81.64,32788.0,81.3794,81.3894,81.2699,81.2998,32788.0
2019-01-11 13:25:00,81.62,81.77,81.62,81.76,14245.0,81.2798,81.4292,81.2798,81.4193,14245.0
2019-01-11 13:30:00,81.74,81.92,81.74,81.87,103492.0,81.3993,81.5786,81.3993,81.5288,103492.0
2019-01-11 13:35:00,81.88,81.88,81.75,81.84,48699.0,81.5388,81.5388,81.4093,81.4989,48699.0
2019-01-11 13:40:00,81.85,82.0,81.83,81.95,26109.0,81.5089,81.6583,81.489,81.6085,26109.0
2019-01-11 13:45:00,81.94,81.94,81.78,81.86,7824.0,81.5985,81.5985,81.4392,81.5188,7824.0
2019-01-11 13:50:00,81.82,82.03,81.82,82.01,18798.0,81.479,81.6881,81.479,81.6682,18798.0
2019-01-11 13:55:00,82.02,82.09,81.95,82.04,13249.0,81.6782,81.7479,81.6085,81.6981,13249.0
2019-01-11 14:00:00,82.05,82.09,81.95,82.05,11436.0,81.7081,81.7479,81.6085,81.7081,11436.0
2019-01-11 14:05:00,82.1,82.22,82.09,82.2,21901.0,81.7578,81.8773,81.7479,81.8574,21901.0
2019-01-11 14:10:00,82.18,82.24,82.15,82.16,46903.0,81.8375,81.8973,81.8076,81.8176,46903.0
2019-01-11 14:15:00,82.17,82.23,82.16,82.2,11545.0,81.8276,81.8873,81.8176,81.8574,11545.0
2019-01-11 14:20:00,82.22,82.24,82.16,82.22,46484.0,81.8773,81.8973,81.8176,81.8773,46484.0
2019-01-11 14:25:00,82.24,82.24,82.14,82.21,29481.0,81.8973,81.8973,81.7977,81.8674,29481.0
2019-01-11 14:30:00,82.19,82.22,82.15,82.2,16863.0,81.8475,81.8773,81.8076,81.8574,16863.0
2019-01-11 14:35:00,82.23,82.25,82.18,82.19,13834.0,81.8873,81.9072,81.8375,81.8475,13834.0
2019-01-11 14:40:00,82.18,82.23,82.14,82.2,14308.0,81.8375,81.8873,81.7977,81.8574,14308.0
2019-01-11 14:45:00,82.21,82.22,82.11,82.14,21165.0,81.8674,81.8773,81.7678,81.7977,21165.0
2019-01-11 14:50:00,82.17,82.2,82.06,82.06,11430.0,81.8276,81.8574,81.718,81.718,11430.0
2019-01-11 14:55:00,82.04,82.08,81.98,82.01,46439.0,81.6981,81.7379,81.6383,81.6682,46439.0
2019-01-11 15:00:00,82.0,82.1,82.0,82.06,22016.0,81.6583,81.7578,81.6583,81.718,22016.0
2019-01-11 15:05:00,82.06,82.19,82.01,82.14,75195.0,81.718,81.8475,81.6682,81.7977,75195.0
2019-01-11 15:10:00,82.14,82.16,82.04,82.04,12040.0,81.7977,81.8176,81.6981,81.6981,12040.0
2019-01-11 15:15:00,82.03,82.04,81.94,82.04,23687.0,81.6881,81.6981,81.5985,81.6981,23687.0
2019-01-11 15:20:00,82.03,82.11,82.0,82.05,17006.0,81.6881,81.7678,81.6583,81.7081,17006.0
2019-01-11 15:25:00,82.06,82.07,81.95,81.97,36615.0,81.718,81.728,81.6085,81.6284,36615.0
2019-01-11 15:30:00,81.99,82.19,81.99,82.18,33842.0,81.6483,81.8475,81.6483,81.8375,33842.0
2019-01-11 15:35:00,82.18,82.25,82.11,82.12,36492.0,81.8375,81.9072,81.7678,81.7778,36492.0
2019-01-11 15:40:00,82.13,82.18,82.09,82.18,29129.0,81.7877,81.8375,81.7479,81.8375,29129.0
2019-01-11 15:45:00,82.19,82.21,82.14,82.2,61123.0,81.8475,81.8674,81.7977,81.8574,61123.0
2019-01-11 15:50:00,82.2,82.22,82.03,82.03,74813.0,81.8574,81.8773,81.6881,81.6881,74813.0
2019-01-11 15:55:00,82.01,82.15,81.96,82.0,214492.0,81.6682,81.8076,81.6184,81.6583,214492.0
2019-01-14 09:30:00,81.15,81.23,80.62,80.8,218361.0,80.8118,80.8915,80.284,80.4633,218361.0
2019-01-14 09:35:00,80.76,81.28,80.72,80.94,89485.0,80.4234,80.9413,80.3836,80.6027,89485.0
2019-01-14 09:40:00,80.96,81.11,80.71,80.78,167497.0,80.6226,80.772,80.3736,80.4433,167497.0
2019-01-14 09:45:00,80.87,81.21,80.73,81.1,58328.0,80.533,80.8716,80.3936,80.762,58328.0
2019-01-14 09:50:00,81.06,81.39,81.0,81.33,34659.0,80.7222,81.0508,80.6624,80.9911,34659.0
2019-01-14 09:55:00,81.36,81.36,81.04,81.11,11931.0,81.0209,81.0209,80.7023,80.772,11931.0
2019-01-14 10:00:00,81.17,81.36,81.12,81.35,25104.0,80.8317,81.0209,80.7819,81.011,25104.0
2019-01-14 10:05:00,81.36,81.41,81.2,81.39,50458.0,81.0209,81.0707,80.8616,81.0508,50458.0
2019-01-14 10:10:00,81.42,81.65,81.36,81.49,42573.0,81.0807,81.3097,81.0209,81.1504,42573.0
2019-01-14 10:15:00,81.47,81.47,81.07,81.27,40375.0,81.1305,81.1305,80.7321,80.9313,40375.0
2019-01-14 10:20:00,81.27,81.27,81.05,81.05,52539.0,80.9313,80.9313,80.7122,80.7122,52539.0
2019-01-14 10:25:00,81.03,81.03,80.93,81.02,27932.0,80.6923,80.6923,80.5927,80.6823,27932.0
2019-01-14 10:30:00,81.01,81.13,80.98,81.03,78359.0,80.6724,80.7919,80.6425,80.6923,78359.0
2019-01-14 10:35:00,81.08,81.31,81.08,81.31,11337.0,80.7421,80.9711,80.7421,80.9711,11337.0
2019-01-14 10:40:00,81.31,81.31,81.18,81.27,8267.0,80.9711,80.9711,80.8417,80.9313,8267.0
2019-01-14 10:45:00,81.3,81.32,81.03,81.06,12187.0,80.9612,80.9811,80.6923,80.7222,12187.0
2019-01-14 10:50:00,81.05,81.13,80.97,81.03,16712.0,80.7122,80.7919,80.6326,80.6923,16712.0
2019-01-14 10:55:00,81.04,81.2,81.04,81.16,4282.0,80.7023,80.8616,80.7023,80.8218,4282.0
2019-01-14 11:00:00,81.09,81.21,81.02,81.15,10699.0,80.7521,80.8716,80.6823,80.8118,10699.0
2019-01-14 11:05:00,81.14,81.14,80.82,80.82,79933.0,80.8018,80.8018,80.4832,80.4832,79933.0
2019-01-14 11:10:00,80.85,80.86,80.68,80.76,96281.0,80.5131,80.523,80.3438,80.4234,96281.0
2019-01-14 11:15:00,80.74,80.81,80.59,80.68,46726.0,80.4035,80.4732,80.2541,80.3438,46726.0
2019-01-14 11:20:00,80.63,80.75,80.6,80.75,34928.0,80.294,80.4135,80.2641,80.4135,34928.0
2019-01-14 11:25:00,80.77,80.94,80.75,80.9,33020.0,80.4334,80.6027,80.4135,80.5628,33020.0
2019-01-14 11:30:00,80.88,81.05,80.72,80.94,31342.0,80.5429,80.7122,80.3836,80.6027,31342.0
2019-01-14 11:35:00,80.97,81.12,80.94,81.12,16314.0,80.6326,80.7819,80.6027,80.7819,16314.0
2019-01-14 11:40:00,81.13,81.13,81.0,81.02,51726.0,80.7919,80.7919,80.6624,80.6823,51726.0
2019-01-14 11:45:00,81.03,81.16,81.03,81.11,25039.0,80.6923,80.8218,80.6923,80.772,25039.0
2019-01-14 11:50:00,81.1,81.14,80.81,80.91,44115.0,80.762,80.8018,80.4732,80.5728,44115.0
2019-01-14 11:55:00,80.94,80.96,80.76,80.8,48744.0,80.6027,80.6226,80.4234,80.4633,48744.0
2019-01-14 12:00:00,80.78,80.79,80.66,80.79,23854.0,80.4433,80.4533,80.3238,80.4533,23854.0
2019-01-14 12:05:00,80.71,80.87,80.68,80.87,19094.0,80.3736,80.533,80.3438,80.533,19094.0
2019-01-14 12:10:00,80.84,80.92,80.81,80.92,30667.0,80.5031,80.5828,80.4732,80.5828,30667.0
2019-01-14 12:15:00,80.94,81.18,80.93,81.07,41393.0,80.6027,80.8417,80.5927,80.7321,41393.0
2019-01-14 12:20:00,81.04,81.13,80.99,81.13,17088.0,80.7023,80.7919,80.6525,80.7919,17088.0
2019-01-14 12:25:00,81.1,81.12,81.04,81.09,8564.0,80.762,80.7819,80.7023,80.7521,8564.0
2019-01-14 12:30:00,81.13,81.14,81.03,81.06,6938.0,80.7919,80.8018,80.6923,80.7222,6938.0
2019-01-14 12:35:00,81.07,81.08,80.99,81.07,20146.0,80.7321,80.7421,80.6525,80.7321,20146.0
2019-01-14 12:40:00,81.08,81.16,81.04,81.12,49405.0,80.7421,80.8218,80.7023,80.7819,49405.0
2019-01-14 12:45:00,81.14,81.16,81.1,81.14,45227.0,80.8018,80.8218,80.762,80.8018,45227.0
2019-01-14 12:50:00,81.14,81.16,81.11,81.13,17766.0,80.8018,80.8218,80.772,80.7919,17766.0
2019-01-14 12:55:00,81.15,81.19,81.12,81.13,36081.0,80.8118,80.8516,80.7819,80.7919,36081.0
2019-01-14 13:00:00,81.13,81.18,81.07,81.11,37575.0,80.7919,80.8417,80.7321,80.772,37575.0
2019-01-14 13:05:00,81.1,81.1,80.97,81.04,22717.0,80.762,80.762,80.6326,80.7023,22717.0
2019-01-14 13:10:00,81.06,81.09,81.03,81.07,10400.0,80.7222,80.7521,80.6923,80.7321,10400.0
2019-01-14 13:15:00,81.1,81.12,81.07,81.1,25813.0,80.762,80.7819,80.7321,80.762,25813.0
2019-01-14 13:20:00,81.11,81.18,81.09,81.14,18498.0,80.772,80.8417,80.7521,80.8018,18498.0
2019-01-14 13:25:00,81.13,81.16,81.07,81.11,84736.0,80.7919,80.8218,80.7321,80.772,84736.0
2019-01-14 13:30:00,81.1,81.2,81.1,81.16,19538.0,80.762,80.8616,80.762,80.8218,19538.0
2019-01-14 13:35:00,81.17,81.22,81.14,81.21,32719.0,80.8317,80.8815,80.8018,80.8716,32719.0
2019-01-14 13:40:00,81.2,81.24,81.14,81.19,21203.0,80.8616,80.9014,80.8018,80.8516,21203.0
2019-01-14 13:45:00,81.21,81.24,81.17,81.23,19108.0,80.8716,80.9014,80.8317,80.8915,19108.0
2019-01-14 13:50:00,81.23,81.25,81.17,81.21,24828.0,80.8915,80.9114,80.8317,80.8716,24828.0
2019-01-14 13:55:00,81.22,81.24,81.18,81.18,9060.0,80.8815,80.9014,80.8417,80.8417,9060.0
2019-01-14 14:00:00,81.21,81.21,81.06,81.12,10723.0,80.8716,80.8716,80.7222,80.7819,10723.0
2019-01-14 14:05:00,81.11,81.21,81.11,81.13,16501.0,80.772,80.8716,80.772,80.7919,16501.0
2019-01-14 14:10:00,81.17,81.17,81.05,81.07,11051.0,80.8317,80.8317,80.7122,80.7321,11051.0
2019-01-14 14:15:00,81.07,81.09,80.96,80.99,15200.0,80.7321,80.7521,80.6226,80.6525,15200.0
2019-01-14 14:20:00,81.01,81.08,80.99,81.08,13861.0,80.6724,80.7421,80.6525,80.7421,13861.0
2019-01-14 14:25:00,81.09,81.13,81.01,81.08,12234.0,80.7521,80.7919,80.6724,80.7421,12234.0
2019-01-14 14:30:00,81.09,81.12,81.04,81.1,16368.0,80.7521,80.7819,80.7023,80.762,16368.0
2019-01-14 14:35:00,81.09,81.14,81.0,81.01,27235.0,80.7521,80.8018,80.6624,80.6724,27235.0
2019-01-14 14:40:00,81.01,81.07,81.0,81.07,14112.0,80.6724,80.7321,80.6624,80.7321,14112.0
2019-01-14 14:45:00,81.08,81.11,81.03,81.03,25519.0,80.7421,80.772,80.6923,80.6923,25519.0
2019-01-14 14:50:00,81.04,81.09,81.01,81.01,54065.0,80.7023,80.7521,80.6724,80.6724,54065.0
2019-01-14 14:55:00,81.02,81.08,80.99,81.05,19450.0,80.6823,80.7421,80.6525,80.7122,19450.0
2019-01-14 15:00:00,81.05,81.08,80.98,81.02,18976.0,80.7122,80.7421,80.6425,80.6823,18976.0
2019-01-14 15:05:00,81.02,81.07,81.0,81.06,10717.0,80.6823,80.7321,80.6624,80.7222,10717.0
2019-01-14 15:10:00,81.06,81.08,81.02,81.04,14040.0,80.7222,80.7421,80.6823,80.7023,14040.0
2019-01-14 15:15:00,81.05,81.07,81.0,81.0,25478.0,80.7122,80.7321,80.6624,80.6624,25478.0
2019-01-14 15:20:00,80.99,81.05,80.99,81.01,16071.0,80.6525,80.7122,80.6525,80.6724,16071.0
2019-01-14 15:25:00,81.01,81.01,80.92,80.92,17007.0,80.6724,80.6724,80.5828,80.5828,17007.0
2019-01-14 15:30:00,80.91,80.99,80.84,80.86,23929.0,80.5728,80.6525,80.5031,80.523,23929.0
2019-01-14 15:35:00,80.85,80.92,80.83,80.85,27805.0,80.5131,80.5828,80.4931,80.5131,27805.0
2019-01-14 15:40:00,80.84,80.84,80.73,80.73,46345.0,80.5031,80.5031,80.3936,80.3936,46345.0
2019-01-14 15:45:00,80.72,80.76,80.7,80.72,45041.0,80.3836,80.4234,80.3637,80.3836,45041.0
2019-01-14 15:50:00,80.73,80.75,80.37,80.37,247806.0,80.3936,80.4135,80.0351,80.0351,247806.0
2019-01-14 15:55:00,80.37,80.46,80.05,80.12,387445.0,80.0351,80.1247,79.7164,79.7861,387445.0
2019-01-15 09:30:00,80.52,80.59,80.18,80.52,128276.0,80.1844,80.2541,79.8458,80.1844,128276.0
2019-01-15 09:35:00,80.51,80.66,80.41,80.58,85246.0,80.1745,80.3238,80.0749,80.2442,85246.0
2019-01-15 09:40:00,80.58,80.68,80.39,80.66,74772.0,80.2442,80.3438,80.055,80.3238,74772.0
2019-01-15 09:45:00,80.7,80.72,80.4,80.44,43145.0,80.3637,80.3836,80.0649,80.1048,43145.0
2019-01-15 09:50:00,80.46,80.64,80.44,80.63,58731.0,80.1247,80.3039,80.1048,80.294,58731.0
2019-01-15 09:55:00,80.64,80.74,80.55,80.65,64555.0,80.3039,80.4035,80.2143,80.3139,64555.0
2019-01-15 10:00:00,80.7,80.88,80.67,80.86,125481.0,80.3637,80.5429,80.3338,80.523,125481.0
2019-01-15 10:05:00,80.87,81.24,80.86,81.11,106811.0,80.533,80.9014,80.523,80.772,106811.0
2019-01-15 10:10:00,81.13,81.15,80.54,80.66,132838.0,80.7919,80.8118,80.2043,80.3238,132838.0
2019-01-15 10:15:00,80.65,80.72,80.51,80.58,42448.0,80.3139,80.3836,80.1745,80.2442,42448.0
2019-01-15 10:20:00,80.57,80.83,80.52,80.78,36735.0,80.2342,80.4931,80.1844,80.4433,36735.0
2019-01-15 10:25:00,80.76,80.88,80.67,80.84,33306.0,80.4234,80.5429,80.3338,80.5031,33306.0
2019-01-15 10:30:00,80.9,80.99,80.76,80.98,24074.0,80.5628,80.6525,80.4234,80.6425,24074.0
2019-01-15 10:35:00,80.99,81.24,80.99,81.19,30288.0,80.6525,80.9014,80.6525,80.8516,30288.0
2019-01-15 10:40:00,81.17,81.27,81.13,81.13,89996.0,80.8317,80.9313,80.7919,80.7919,89996.0
2019-01-15 10:45:00,81.14,81.3,81.09,81.27,27166.0,80.8018,80.9612,80.7521,80.9313,27166.0
2019-01-15 10:50:00,81.27,81.4,81.25,81.37,71140.0,80.9313,81.0608,80.9114,81.0309,71140.0
2019-01-15 10:55:00,81.36,81.47,81.36,81.42,53186.0,81.0209,81.1305,81.0209,81.0807,53186.0
2019-01-15 11:00:00,81.42,81.5,81.34,81.49,49147.0,81.0807,81.1603,81.001,81.1504,49147.0
2019-01-15 11:05:00,81.5,81.5,81.26,81.36,36333.0,81.1603,81.1603,80.9213,81.0209,36333.0
2019-01-15 11:10:00,81.29,81.3,81.13,81.18,19939.0,80.9512,80.9612,80.7919,80.8417,19939.0
2019-01-15 11:15:00,81.17,81.28,81.1,81.26,31157.0,80.8317,80.9413,80.762,80.9213,31157.0
2019-01-15 11:20:00,81.27,81.28,81.06,81.08,18499.0,80.9313,80.9413,80.7222,80.7421,18499.0
2019-01-15 11:25:00,81.06,81.31,81.03,81.29,8738.0,80.7222,80.9711,80.6923,80.9512,8738.0
2019-01-15 11:30:00,81.24,81.27,81.11,81.15,24289.0,80.9014,80.9313,80.772,80.8118,24289.0
2019-01-15 11:35:00,81.16,81.17,81.05,81.16,9869.0,80.8218,80.8317,80.7122,80.8218,9869.0
2019-01-15 11:40:00,81.11,81.32,81.1,81.19,17087.0,80.772,80.9811,80.762,80.8516,17087.0
2019-01-15 11:45:00,81.19,81.35,81.19,81.32,14301.0,80.8516,81.011,80.8516,80.9811,14301.0
2019-01-15 11:50:00,81.32,81.37,81.21,81.32,12847.0,80.9811,81.0309,80.8716,80.9811,12847.0
2019-01-15 11:55:00,81.34,81.61,81.33,81.59,27871.0,81.001,81.2699,80.9911,81.25,27871.0
2019-01-15 12:00:00,81.6,81.73,81.54,81.73,41832.0,81.2599,81.3894,81.2002,81.3894,41832.0
2019-01-15 12:05:00,81.74,81.76,81.62,81.62,30186.0,81.3993,81.4193,81.2798,81.2798,30186.0
2019-01-15 12:10:00,81.63,81.66,81.57,81.63,7667.0,81.2898,81.3197,81.2301,81.2898,7667.0
2019-01-15 12:15:00,81.6,81.73,81.56,81.72,40745.0,81.2599,81.3894,81.2201,81.3794,40745.0
2019-01-15 12:20:00,81.72,81.82,81.69,81.79,31011.0,81.3794,81.479,81.3496,81.4491,31011.0
2019-01-15 12:25:00,81.75,81.8,81.63,81.64,35719.0,81.4093,81.4591,81.2898,81.2998,35719.0
2019-01-15 12:30:00,81.65,81.68,81.56,81.59,5106.0,81.3097,81.3396,81.2201,81.25,5106.0
2019-01-15 12:35:00,81.59,81.59,81.41,81.51,24430.0,81.25,81.25,81.0707,81.1703,24430.0
2019-01-15 12:40:00,81.52,81.58,81.47,81.57,5963.0,81.1803,81.24,81.1305,81.2301,5963.0
2019-01-15 12:45:00,81.56,81.58,81.43,81.58,13946.0,81.2201,81.24,81.0906,81.24,13946.0
2019-01-15 12:50:00,81.55,81.56,81.47,81.48,4973.0,81.2101,81.2201,81.1305,81.1404,4973.0
2019-01-15 12:55:00,81.48,81.49,81.39,81.42,25335.0,81.1404,81.1504,81.0508,81.0807,25335.0
2019-01-15 13:00:00,81.42,81.45,81.31,81.45,31360.0,81.0807,81.1106,80.9711,81.1106,31360.0
2019-01-15 13:05:00,81.45,81.48,81.39,81.45,4457.0,81.1106,81.1404,81.0508,81.1106,4457.0
2019-01-15 13:10:00,81.45,81.6,81.45,81.57,8410.0,81.1106,81.2599,81.1106,81.2301,8410.0
2019-01-15 13:15:00,81.55,81.6,81.52,81.6,21958.0,81.2101,81.2599,81.1803,81.2599,21958.0
2019-01-15 13:20:00,81.62,81.66,81.58,81.66,15906.0,81.2798,81.3197,81.24,81.3197,15906.0
2019-01-15 13:25:00,81.63,81.65,81.57,81.63,11983.0,81.2898,81.3097,81.2301,81.2898,11983.0
2019-01-15 13:30:00,81.65,81.74,81.54,81.73,25647.0,81.3097,81.3993,81.2002,81.3894,25647.0
2019-01-15 13:35:00,81.74,81.92,81.73,81.86,19921.0,81.3993,81.5786,81.3894,81.5188,19921.0
2019-01-15 13:40:00,81.85,81.86,81.76,81.84,25069.0,81.5089,81.5188,81.4193,81.4989,25069.0
2019-01-15 13:45:00,81.84,81.86,81.78,81.86,5882.0,81.4989,81.5188,81.4392,81.5188,5882.0
2019-01-15 13:50:00,81.86,81.88,81.81,81.84,20120.0,81.5188,81.5388,81.4691,81.4989,20120.0
2019-01-15 13:55:00,81.82,81.93,81.82,81.93,7854.0,81.479,81.5886,81.479,81.5886,7854.0
2019-01-15 14:00:00,81.95,82.06,81.91,81.92,26867.0,81.6085,81.718,81.5686,81.5786,26867.0
2019-01-15 14:05:00,81.91,81.98,81.9,81.95,3698.0,81.5686,81.6383,81.5587,81.6085,3698.0
2019-01-15 14:10:00,81.97,81.98,81.91,81.93,11161.0,81.6284,81.6383,81.5686,81.5886,11161.0
2019-01-15 14:15:00,81.93,81.93,81.8,81.8,10854.0,81.5886,81.5886,81.4591,81.4591,10854.0
2019-01-15 14:20:00,81.78,81.82,81.7,81.82,12987.0,81.4392,81.479,81.3595,81.479,12987.0
2019-01-15 14:25:00,81.79,81.79,81.42,81.47,58190.0,81.4491,81.4491,81.0807,81.1305,58190.0
2019-01-15 14:30:00,81.45,81.57,81.35,81.53,11964.0,81.1106,81.2301,81.011,81.1902,11964.0
2019-01-15 14:35:00,81.54,81.56,81.33,81.42,42053.0,81.2002,81.2201,80.9911,81.0807,42053.0
2019-01-15 14:40:00,81.42,81.54,81.41,81.53,26008.0,81.0807,81.2002,81.0707,81.1902,26008.0
2019-01-15 14:45:00,81.53,81.63,81.5,81.55,16167.0,81.1902,81.2898,81.1603,81.2101,16167.0
2019-01-15 14:50:00,81.55,81.65,81.52,81.57,29145.0,81.2101,81.3097,81.1803,81.2301,29145.0
2019-01-15 14:55:00,81.58,81.74,81.55,81.7,21130.0,81.24,81.3993,81.2101,81.3595,21130.0
2019-01-15 15:00:00,81.7,81.74,81.64,81.66,49885.0,81.3595,81.3993,81.2998,81.3197,49885.0
2019-01-15 15:05:00,81.65,81.85,81.65,81.84,29133.0,81.3097,81.5089,81.3097,81.4989,29133.0
2019-01-15 15:10:00,81.84,81.87,81.76,81.83,18557.0,81.4989,81.5288,81.4193,81.489,18557.0
2019-01-15 15:15:00,81.84,81.85,81.77,81.78,15337.0,81.4989,81.5089,81.4292,81.4392,15337.0
2019-01-15 15:20:00,81.79,81.84,81.76,81.84,16964.0,81.4491,81.4989,81.4193,81.4989,16964.0
2019-01-15 15:25:00,81.85,81.93,81.81,81.82,40493.0,81.5089,81.5886,81.4691,81.479,40493.0
2019-01-15 15:30:00,81.82,81.83,81.65,81.65,35010.0,81.479,81.489,81.3097,81.3097,35010.0
2019-01-15 15:35:00,81.66,81.79,81.65,81.76,64075.0,81.3197,81.4491,81.3097,81.4193,64075.0
2019-01-15 15:40:00,81.76,81.87,81.73,81.87,59931.0,81.4193,81.5288,81.3894,81.5288,59931.0
2019-01-15 15:45:00,81.88,81.95,81.86,81.86,94321.0,81.5388,81.6085,81.5188,81.5188,94321.0
2019-01-15 15:50:00,81.86,81.86,81.74,81.77,57631.0,81.5188,81.5188,81.3993,81.4292,57631.0
2019-01-15 15:55:00,81.77,82.2,81.77,82.16,290984.0,81.4292,81.8574,81.4292,81.8176,290984.0
2019-01-16 09:30:00,82.36,82.82,82.2,82.77,276934.0,82.0168,82.4748,81.8574,82.4251,276934.0
2019-01-16 09:35:00,82.8,82.87,82.53,82.53,88412.0,82.4549,82.5246,82.1861,82.1861,88412.0
2019-01-16 09:40:00,82.52,82.9,82.35,82.89,92216.0,82.1761,82.5545,82.0068,82.5446,92216.0
2019-01-16 09:45:00,82.92,83.43,82.91,83.29,72934.0,82.5744,83.0823,82.5645,82.9429,72934.0
2019-01-16 09:50:00,83.34,83.58,83.31,83.44,39181.0,82.9927,83.2317,82.9628,83.0923,39181.0
2019-01-16 09:55:00,83.45,83.68,83.43,83.64,45903.0,83.1022,83.3313,83.0823,83.2914,45903.0
2019-01-16 10:00:00,83.64,83.94,83.5,83.93,100660.0,83.2914,83.5902,83.152,83.5802,100660.0
2019-01-16 10:05:00,83.91,83.97,83.67,83.72,72511.0,83.5603,83.6201,83.3213,83.3711,72511.0
2019-01-16 10:10:00,83.77,83.83,83.49,83.62,42209.0,83.4209,83.4806,83.1421,83.2715,42209.0
2019-01-16 10:15:00,83.63,83.64,83.3,83.31,26852.0,83.2815,83.2914,82.9528,82.9628,26852.0
2019-01-16 10:20:00,83.32,83.32,83.0,83.05,64308.0,82.9728,82.9728,82.6541,82.7039,64308.0
2019-01-16 10:25:00,83.05,83.09,82.98,83.05,35883.0,82.7039,82.7437,82.6342,82.7039,35883.0
2019-01-16 10:30:00,83.05,83.15,82.92,82.94,41977.0,82.7039,82.8035,82.5744,82.5943,41977.0
2019-01-16 10:35:00,82.92,82.93,82.63,82.7,63844.0,82.5744,82.5844,82.2856,82.3553,63844.0
2019-01-16 10:40:00,82.69,82.71,82.43,82.65,86900.0,82.3454,82.3653,82.0865,82.3056,86900.0
2019-01-16 10:45:00,82.65,82.8,82.6,82.76,242689.0,82.3056,82.4549,82.2558,82.4151,242689.0
2019-01-16 10:50:00,82.78,82.89,82.73,82.84,39766.0,82.435,82.5446,82.3852,82.4948,39766.0
2019-01-16 10:55:00,82.82,82.9,82.8,82.8,53345.0,82.4748,82.5545,82.4549,82.4549,53345.0
2019-01-16 11:00:00,82.83,82.88,82.38,82.39,55671.0,82.4848,82.5346,82.0367,82.0466,55671.0
2019-01-16 11:05:00,82.41,82.49,82.2,82.49,75098.0,82.0666,82.1462,81.8574,82.1462,75098.0
2019-01-16 11:10:00,82.49,82.81,82.47,82.78,34270.0,82.1462,82.4649,82.1263,82.435,34270.0
2019-01-16 11:15:00,82.77,82.9,82.71,82.8,17816.0,82.4251,82.5545,82.3653,82.4549,17816.0
2019-01-16 11:20:00,82.81,82.83,82.5,82.5,88981.0,82.4649,82.4848,82.1562,82.1562,88981.0
2019-01-16 11:25:00,82.52,82.62,82.24,82.62,23723.0,82.1761,82.2757,81.8973,82.2757,23723.0
2019-01-16 11:30:00,82.58,82.6,82.33,82.57,95582.0,82.2358,82.2558,81.9869,82.2259,95582.0
2019-01-16 11:35:00,82.62,82.75,82.47,82.57,19075.0,82.2757,82.4051,82.1263,82.2259,19075.0
2019-01-16 11:40:00,82.56,82.62,82.5,82.57,10605.0,82.2159,82.2757,82.1562,82.2259,10605.0
2019-01-16 11:45:00,82.56,82.57,82.26,82.26,26884.0,82.2159,82.2259,81.9172,81.9172,26884.0
2019-01-16 11:50:00,82.24,82.41,82.21,82.23,35821.0,81.8973,82.0666,81.8674,81.8873,35821.0
2019-01-16 11:55:00,82.23,82.41,82.15,82.26,34718.0,81.8873,82.0666,81.8076,81.9172,34718.0
2019-01-16 12:00:00,82.28,82.42,82.22,82.37,27456.0,81.9371,82.0765,81.8773,82.0267,27456.0
2019-01-16 12:05:00,82.4,82.4,82.15,82.21,59913.0,82.0566,82.0566,81.8076,81.8674,59913.0
2019-01-16 12:10:00,82.21,82.26,82.11,82.11,150414.0,81.8674,81.9172,81.7678,81.7678,150414.0
2019-01-16 12:15:00,82.08,82.17,81.97,82.13,33453.0,81.7379,81.8276,81.6284,81.7877,33453.0
2019-01-16 12:20:00,82.13,82.31,82.02,82.21,44909.0,81.7877,81.967,81.6782,81.8674,44909.0
2019-01-16 12:25:00,82.19,82.2,82.14,82.17,43100.0,81.8475,81.8574,81.7977,81.8276,43100.0
2019-01-16 12:30:00,82.17,82.2,82.03,82.06,74571.0,81.8276,81.8574,81.6881,81.718,74571.0
2019-01-16 12:35:00,82.09,82.19,81.95,82.12,62258.0,81.7479,81.8475,81.6085,81.7778,62258.0
2019-01-16 12:40:00,82.17,82.24,82.12,82.24,9994.0,81.8276,81.8973,81.7778,81.8973,9994.0
2019-01-16 12:45:00,82.22,82.33,82.15,82.26,31026.0,81.8773,81.9869,81.8076,81.9172,31026.0
2019-01-16 12:50:00,82.25,82.33,82.13,82.16,23100.0,81.9072,81.9869,81.7877,81.8176,23100.0
2019-01-16 12:55:00,82.12,82.22,82.05,82.08,19026.0,81.7778,81.8773,81.7081,81.7379,19026.0
2019-01-16 13:00:00,82.02,82.11,81.97,82.1,16530.0,81.6782,81.7678,81.6284,81.7578,16530.0
2019-01-16 13:05:00,82.13,82.13,81.88,81.98,34625.0,81.7877,81.7877,81.5388,81.6383,34625.0
2019-01-16 13:10:00,82.0,82.04,81.73,81.75,71772.0,81.6583,81.6981,81.3894,81.4093,71772.0
2019-01-16 13:15:00,81.71,81.88,81.66,81.83,32058.0,81.3695,81.5388,81.3197,81.489,32058.0
2019-01-16 13:20:00,81.83,81.9,81.82,81.9,14062.0,81.489,81.5587,81.479,81.5587,14062.0
2019-01-16 13:25:00,81.89,81.91,81.79,81.89,14913.0,81.5487,81.5686,81.4491,81.5487,14913.0
2019-01-16 13:30:00,81.91,81.93,81.86,81.93,90867.0,81.5686,81.5886,81.5188,81.5886,90867.0
2019-01-16 13:35:00,81.93,82.01,81.84,82.01,66872.0,81.5886,81.6682,81.4989,81.6682,66872.0
2019-01-16 13:40:00,82.04,82.06,81.92,81.96,11470.0,81.6981,81.718,81.5786,81.6184,11470.0
2019-01-16 13:45:00,81.96,82.17,81.95,82.16,13001.0,81.6184,81.8276,81.6085,81.8176,13001.0
2019-01-16 13:50:00,82.14,82.19,82.04,82.11,55391.0,81.7977,81.8475,81.6981,81.7678,55391.0
2019-01-16 13:55:00,82.11,82.21,82.08,82.08,13580.0,81.7678,81.8674,81.7379,81.7379,13580.0
2019-01-16 14:00:00,82.09,82.18,82.08,82.11,15037.0,81.7479,81.8375,81.7379,81.7678,15037.0
2019-01-16 14:05:00,82.12,82.12,82.01,82.05,6066.0,81.7778,81.7778,81.6682,81.7081,6066.0
2019-01-16 14:10:00,82.04,82.09,82.0,82.02,12824.0,81.6981,81.7479,81.6583,81.6782,12824.0
2019-01-16 14:15:00,81.99,82.13,81.99,82.12,12661.0,81.6483,81.7877,81.6483,81.7778,12661.0
2019-01-16 14:20:00,82.1,82.25,82.06,82.19,27848.0,81.7578,81.9072,81.718,81.8475,27848.0
2019-01-16 14:25:00,82.18,82.22,82.14,82.19,13265.0,81.8375,81.8773,81.7977,81.8475,13265.0
2019-01-16 14:30:00,82.19,82.3,82.11,82.3,21853.0,81.8475,81.957,81.7678,81.957,21853.0
2019-01-16 14:35:00,82.29,82.37,82.27,82.27,11568.0,81.9471,82.0267,81.9271,81.9271,11568.0
2019-01-16 14:40:00,82.29,82.31,82.15,82.15,30524.0,81.9471,81.967,81.8076,81.8076,30524.0
2019-01-16 14:45:00,82.15,82.21,82.1,82.21,16696.0,81.8076,81.8674,81.7578,81.8674,16696.0
2019-01-16 14:50:00,82.22,82.25,82.09,82.09,32992.0,81.8773,81.9072,81.7479,81.7479,32992.0
2019-01-16 14:55:00,82.1,82.18,81.99,82.0,63785.0,81.7578,81.8375,81.6483,81.6583,63785.0
2019-01-16 15:00:00,82.02,82.23,81.98,82.2,196203.0,81.6782,81.8873,81.6383,81.8574,196203.0
2019-01-16 15:05:00,82.19,82.21,82.11,82.2,9365.0,81.8475,81.8674,81.7678,81.8574,9365.0
2019-01-16 15:10:00,82.19,82.29,82.18,82.19,7015.0,81.8475,81.9471,81.8375,81.8475,7015.0
2019-01-16 15:15:00,82.18,82.26,82.12,82.21,15728.0,81.8375,81.9172,81.7778,81.8674,15728.0
2019-01-16 15:20:00,82.23,82.31,82.21,82.22,15025.0,81.8873,81.967,81.8674,81.8773,15025.0
2019-01-16 15:25:00,82.23,82.33,82.17,82.29,18267.0,81.8873,81.9869,81.8276,81.9471,18267.0
2019-01-16 15:30:00,82.3,82.32,82.05,82.06,37403.0,81.957,81.9769,81.7081,81.718,37403.0
2019-01-16 15:35:00,82.06,82.18,82.0,82.02,62438.0,81.718,81.8375,81.6583,81.6782,62438.0
2019-01-16 15:40:00,82.03,82.04,81.86,81.92,72789.0,81.6881,81.6981,81.5188,81.5786,72789.0
2019-01-16 15:45:00,81.9,81.97,81.86,81.95,52065.0,81.5587,81.6284,81.5188,81.6085,52065.0
2019-01-16 15:50:00,81.96,81.96,81.74,81.76,248402.0,81.6184,81.6184,81.3993,81.4193,248402.0
2019-01-16 15:55:00,81.77,81.91,81.76,81.84,191382.0,81.4292,81.5686,81.4193,81.4989,191382.0
2019-01-17 09:30:00,81.36,81.77,81.36,81.55,70313.0,81.0209,81.4292,81.0209,81.2101,70313.0
2019-01-17 09:35:00,81.52,81.97,81.44,81.9,45852.0,81.1803,81.6284,81.1006,81.5587,45852.0
2019-01-17 09:40:00,81.9,82.35,81.9,82.25,24506.0,81.5587,82.0068,81.5587,81.9072,24506.0
2019-01-17 09:45:00,82.27,82.43,82.2,82.28,45175.0,81.9271,82.0865,81.8574,81.9371,45175.0
2019-01-17 09:50:00,82.36,82.64,82.3,82.45,32513.0,82.0168,82.2956,81.957,82.1064,32513.0
2019-01-17 09:55:00,82.46,82.54,82.38,82.47,34492.0,82.1163,82.196,82.0367,82.1263,34492.0
2019-01-17 10:00:00,82.42,82.43,82.18,82.21,29076.0,82.0765,82.0865,81.8375,81.8674,29076.0
2019-01-17 10:05:00,82.19,82.2,82.06,82.07,19822.0,81.8475,81.8574,81.718,81.728,19822.0
2019-01-17 10:10:00,82.06,82.22,81.92,82.15,60940.0,81.718,81.8773,81.5786,81.8076,60940.0
2019-01-17 10:15:00,82.17,82.32,82.08,82.12,37539.0,81.8276,81.9769,81.7379,81.7778,37539.0
2019-01-17 10:20:00,82.12,82.26,82.06,82.2,21575.0,81.7778,81.9172,81.718,81.8574,21575.0
2019-01-17 10:25:00,82.21,82.27,82.11,82.22,17351.0,81.8674,81.9271,81.7678,81.8773,17351.0
2019-01-17 10:30:00,82.16,82.26,82.13,82.23,12651.0,81.8176,81.9172,81.7877,81.8873,12651.0
2019-01-17 10:35:00,82.26,82.3,82.06,82.15,16639.0,81.9172,81.957,81.718,81.8076,16639.0
2019-01-17 10:40:00,82.11,82.41,82.11,82.41,9777.0,81.7678,82.0666,81.7678,82.0666,9777.0
2019-01-17 10:45:00,82.4,82.42,82.12,82.21,17454.0,82.0566,82.0765,81.7778,81.8674,17454.0
2019-01-17 10:50:00,82.19,82.2,82.01,82.01,19862.0,81.8475,81.8574,81.6682,81.6682,19862.0
2019-01-17 10:55:00,82.02,82.11,81.96,81.96,8217.0,81.6782,81.7678,81.6184,81.6184,8217.0
2019-01-17 11:00:00,81.96,82.1,81.89,81.98,18872.0,81.6184,81.7578,81.5487,81.6383,18872.0
2019-01-17 11:05:00,81.98,82.19,81.98,82.15,10816.0,81.6383,81.8475,81.6383,81.8076,10816.0
2019-01-17 11:10:00,82.1,82.12,81.94,82.06,37878.0,81.7578,81.7778,81.5985,81.718,37878.0
2019-01-17 11:15:00,82.12,82.26,82.09,82.12,13946.0,81.7778,81.9172,81.7479,81.7778,13946.0
2019-01-17 11:20:00,82.19,82.27,82.18,82.24,13901.0,81.8475,81.9271,81.8375,81.8973,13901.0
2019-01-17 11:25:00,82.22,82.41,82.22,82.4,11988.0,81.8773,82.0666,81.8773,82.0566,11988.0
2019-01-17 11:30:00,82.37,82.45,82.31,82.45,23228.0,82.0267,82.1064,81.967,82.1064,23228.0
2019-01-17 11:35:00,82.45,82.46,82.36,82.42,18372.0,82.1064,82.1163,82.0168,82.0765,18372.0
2019-01-17 11:40:00,82.41,82.56,82.37,82.56,19121.0,82.0666,82.2159,82.0267,82.2159,19121.0
2019-01-17 11:45:00,82.57,82.58,82.4,82.48,22318.0,82.2259,82.2358,82.0566,82.1363,22318.0
2019-01-17 11:50:00,82.47,82.48,82.34,82.4,6432.0,82.1263,82.1363,81.9968,82.0566,6432.0
2019-01-17 11:55:00,82.4,82.47,82.31,82.31,4350.0,82.0566,82.1263,81.967,81.967,4350.0
2019-01-17 12:00:00,82.3,82.39,82.26,82.35,9180.0,81.957,82.0466,81.9172,82.0068,9180.0
2019-01-17 12:05:00,82.29,82.37,82.28,82.33,13127.0,81.9471,82.0267,81.9371,81.9869,13127.0
2019-01-17 12:10:00,82.35,82.43,82.31,82.36,6341.0,82.0068,82.0865,81.967,82.0168,6341.0
2019-01-17 12:15:00,82.35,82.47,82.34,82.43,6441.0,82.0068,82.1263,81.9968,82.0865,6441.0
2019-01-17 12:20:00,82.43,82.6,82.4,82.6,17702.0,82.0865,82.2558,82.0566,82.2558,17702.0
2019-01-17 12:25:00,82.55,82.6,82.53,82.59,13154.0,82.206,82.2558,82.1861,82.2458,13154.0
2019-01-17 12:30:00,82.59,82.7,82.54,82.68,12332.0,82.2458,82.3553,82.196,82.3354,12332.0
2019-01-17 12:35:00,82.67,82.76,82.66,82.69,9709.0,82.3255,82.4151,82.3155,82.3454,9709.0
2019-01-17 12:40:00,82.71,82.73,82.65,82.67,5194.0,82.3653,82.3852,82.3056,82.3255,5194.0
2019-01-17 12:45:00,82.68,82.72,82.59,82.72,7296.0,82.3354,82.3753,82.2458,82.3753,7296.0
2019-01-17 12:50:00,82.68,82.69,82.57,82.62,7711.0,82.3354,82.3454,82.2259,82.2757,7711.0
2019-01-17 12:55:00,82.65,82.67,82.32,82.33,22088.0,82.3056,82.3255,81.9769,81.9869,22088.0
2019-01-17 13:00:00,82.35,82.51,82.34,82.45,6267.0,82.0068,82.1661,81.9968,82.1064,6267.0
2019-01-17 13:05:00,82.45,82.54,82.45,82.54,10036.0,82.1064,82.196,82.1064,82.196,10036.0
2019-01-17 13:10:00,82.52,82.54,82.44,82.46,4006.0,82.1761,82.196,82.0964,82.1163,4006.0
2019-01-17 13:15:00,82.46,82.49,82.44,82.44,3700.0,82.1163,82.1462,82.0964,82.0964,3700.0
2019-01-17 13:20:00,82.41,82.48,82.39,82.44,5349.0,82.0666,82.1363,82.0466,82.0964,5349.0
2019-01-17 13:25:00,82.48,82.51,82.33,82.39,6470.0,82.1363,82.1661,81.9869,82.0466,6470.0
2019-01-17 13:30:00,82.4,82.48,82.4,82.45,5660.0,82.0566,82.1363,82.0566,82.1064,5660.0
2019-01-17 13:35:00,82.41,82.47,82.37,82.45,6685.0,82.0666,82.1263,82.0267,82.1064,6685.0
2019-01-17 13:40:00,82.44,82.44,82.28,82.33,11148.0,82.0964,82.0964,81.9371,81.9869,11148.0
2019-01-17 13:45:00,82.34,82.4,82.33,82.4,9920.0,81.9968,82.0566,81.9869,82.0566,9920.0
2019-01-17 13:50:00,82.4,82.43,82.31,82.39,7139.0,82.0566,82.0865,81.967,82.0466,7139.0
2019-01-17 13:55:00,82.38,82.4,82.23,82.37,9783.0,82.0367,82.0566,81.8873,82.0267,9783.0
2019-01-17 14:00:00,82.37,82.39,82.31,82.32,3459.0,82.0267,82.0466,81.967,81.9769,3459.0
2019-01-17 14:05:00,82.33,82.35,82.22,82.31,7987.0,81.9869,82.0068,81.8773,81.967,7987.0
2019-01-17 14:10:00,82.3,82.34,82.25,82.32,3776.0,81.957,81.9968,81.9072,81.9769,3776.0
2019-01-17 14:15:00,82.33,82.43,82.33,82.35,14252.0,81.9869,82.0865,81.9869,82.0068,14252.0
2019-01-17 14:20:00,82.33,82.35,82.25,82.27,10088.0,81.9869,82.0068,81.9072,81.9271,10088.0
2019-01-17 14:25:00,82.28,82.38,82.26,82.29,8633.0,81.9371,82.0367,81.9172,81.9471,8633.0
2019-01-17 14:30:00,82.3,82.39,82.24,82.35,24026.0,81.957,82.0466,81.8973,82.0068,24026.0
2019-01-17 14:35:00,82.36,82.56,82.28,82.53,28267.0,82.0168,82.2159,81.9371,82.1861,28267.0
2019-01-17 14:40:00,82.52,82.81,82.52,82.79,138285.0,82.1761,82.4649,82.1761,82.445,138285.0
2019-01-17 14:45:00,82.79,83.15,82.79,83.1,71710.0,82.445,82.8035,82.445,82.7537,71710.0
2019-01-17 14:50:00,83.05,83.1,82.76,82.78,29997.0,82.7039,82.7537,82.4151,82.435,29997.0
2019-01-17 14:55:00,82.82,82.83,82.53,82.6,43351.0,82.4748,82.4848,82.1861,82.2558,43351.0
2019-01-17 15:00:00,82.6,82.61,82.31,82.35,51173.0,82.2558,82.2657,81.967,82.0068,51173.0
2019-01-17 15:05:00,82.34,82.52,82.33,82.45,13800.0,81.9968,82.1761,81.9869,82.1064,13800.0
2019-01-17 15:10:00,82.42,82.46,82.27,82.32,17235.0,82.0765,82.1163,81.9271,81.9769,17235.0
2019-01-17 15:15:00,82.35,82.45,82.31,82.45,7110.0,82.0068,82.1064,81.967,82.1064,7110.0
2019-01-17 15:20:00,82.42,82.52,82.4,82.49,7936.0,82.0765,82.1761,82.0566,82.1462,7936.0
2019-01-17 15:25:00,82.5,82.65,82.4,82.63,14111.0,82.1562,82.3056,82.0566,82.2856,14111.0
2019-01-17 15:30:00,82.62,82.66,82.6,82.64,17581.0,82.2757,82.3155,82.2558,82.2956,17581.0
2019-01-17 15:35:00,82.65,82.65,82.56,82.58,23064.0,82.3056,82.3056,82.2159,82.2358,23064.0
2019-01-17 15:40:00,82.59,82.62,82.45,82.48,28405.0,82.2458,82.2757,82.1064,82.1363,28405.0
2019-01-17 15:45:00,82.49,82.56,82.41,82.42,29919.0,82.1462,82.2159,82.0666,82.0765,29919.0
2019-01-17 15:50:00,82.4,82.42,82.32,82.39,33489.0,82.0566,82.0765,81.9769,82.0466,33489.0
2019-01-17 15:55:00,82.39,82.53,82.39,82.43,222952.0,82.0466,82.1861,82.0466,82.0865,222952.0
2019-01-18 09:30:00,82.86,82.96,82.22,82.57,178428.0,82.5147,82.6143,81.8773,82.2259,178428.0
2019-01-18 09:35:00,82.55,82.6,82.13,82.13,67606.0,82.206,82.2558,81.7877,81.7877,67606.0
2019-01-18 09:40:00,82.06,82.07,81.75,81.81,171949.0,81.718,81.728,81.4093,81.4691,171949.0
2019-01-18 09:45:00,81.81,82.17,81.81,82.11,33664.0,81.4691,81.8276,81.4691,81.7678,33664.0
2019-01-18 09:50:00,82.07,82.07,81.67,81.85,154322.0,81.728,81.728,81.3296,81.5089,154322.0
2019-01-18 09:55:00,81.81,81.93,81.73,81.78,27953.0,81.4691,81.5886,81.3894,81.4392,27953.0
2019-01-18 10:00:00,81.78,81.85,81.58,81.82,69051.0,81.4392,81.5089,81.24,81.479,69051.0
2019-01-18 10:05:00,81.77,81.99,81.75,81.92,40960.0,81.4292,81.6483,81.4093,81.5786,40960.0
2019-01-18 10:10:00,81.96,81.98,81.79,81.9,174916.0,81.6184,81.6383,81.4491,81.5587,174916.0
2019-01-18 10:15:00,81.9,82.3,81.87,82.17,109644.0,81.5587,81.957,81.5288,81.8276,109644.0
2019-01-18 10:20:00,82.2,82.28,82.14,82.22,142844.0,81.8574,81.9371,81.7977,81.8773,142844.0
2019-01-18 10:25:00,82.21,82.29,82.17,82.22,66356.0,81.8674,81.9471,81.8276,81.8773,66356.0
2019-01-18 10:30:00,82.25,82.62,82.24,82.43,31264.0,81.9072,82.2757,81.8973,82.0865,31264.0
2019-01-18 10:35:00,82.42,82.54,82.29,82.39,18999.0,82.0765,82.196,81.9471,82.0466,18999.0
2019-01-18 10:40:00,82.43,82.73,82.43,82.66,26050.0,82.0865,82.3852,82.0865,82.3155,26050.0
2019-01-18 10:45:00,82.67,82.8,82.67,82.72,79820.0,82.3255,82.4549,82.3255,82.3753,79820.0
2019-01-18 10:50:00,82.72,82.72,82.49,82.68,51688.0,82.3753,82.3753,82.1462,82.3354,51688.0
2019-01-18 10:55:00,82.69,82.7,82.54,82.62,20073.0,82.3454,82.3553,82.196,82.2757,20073.0
2019-01-18 11:00:00,82.61,82.71,82.59,82.7,54019.0,82.2657,82.3653,82.2458,82.3553,54019.0
2019-01-18 11:05:00,82.72,82.81,82.68,82.79,31904.0,82.3753,82.4649,82.3354,82.445,31904.0
2019-01-18 11:10:00,82.8,82.81,82.59,82.59,52852.0,82.4549,82.4649,82.2458,82.2458,52852.0
2019-01-18 11:15:00,82.6,82.65,82.56,82.59,25481.0,82.2558,82.3056,82.2159,82.2458,25481.0
2019-01-18 11:20:00,82.58,82.67,82.53,82.65,17938.0,82.2358,82.3255,82.1861,82.3056,17938.0
2019-01-18 11:25:00,82.64,82.75,82.64,82.69,18180.0,82.2956,82.4051,82.2956,82.3454,18180.0
2019-01-18 11:30:00,82.68,82.74,82.46,82.47,80019.0,82.3354,82.3952,82.1163,82.1263,80019.0
2019-01-18 11:35:00,82.45,82.53,82.35,82.52,35222.0,82.1064,82.1861,82.0068,82.1761,35222.0
2019-01-18 11:40:00,82.53,82.59,82.45,82.58,15012.0,82.1861,82.2458,82.1064,82.2358,15012.0
2019-01-18 11:45:00,82.6,82.64,82.49,82.58,11760.0,82.2558,82.2956,82.1462,82.2358,11760.0
2019-01-18 11:50:00,82.61,82.66,82.5,82.62,10734.0,82.2657,82.3155,82.1562,82.2757,10734.0
2019-01-18 11:55:00,82.65,82.77,82.58,82.75,20748.0,82.3056,82.4251,82.2358,82.4051,20748.0
2019-01-18 12:00:00,82.77,82.78,82.6,82.72,81520.0,82.4251,82.435,82.2558,82.3753,81520.0
2019-01-18 12:05:00,82.74,82.79,82.67,82.79,21793.0,82.3952,82.445,82.3255,82.445,21793.0
2019-01-18 12:10:00,82.8,82.85,82.71,82.83,34465.0,82.4549,82.5047,82.3653,82.4848,34465.0
2019-01-18 12:15:00,82.83,82.88,82.8,82.85,14605.0,82.4848,82.5346,82.4549,82.5047,14605.0
2019-01-18 12:20:00,82.85,82.94,82.84,82.94,25825.0,82.5047,82.5943,82.4948,82.5943,25825.0
2019-01-18 12:25:00,82.94,82.95,82.86,82.93,26384.0,82.5943,82.6043,82.5147,82.5844,26384.0
2019-01-18 12:30:00,82.93,82.96,82.85,82.9,16196.0,82.5844,82.6143,82.5047,82.5545,16196.0
2019-01-18 12:35:00,82.89,82.9,82.82,82.85,38769.0,82.5446,82.5545,82.4748,82.5047,38769.0
2019-01-18 12:40:00,82.86,82.91,82.8,82.8,27613.0,82.5147,82.5645,82.4549,82.4549,27613.0
2019-01-18 12:45:00,82.78,82.91,82.74,82.89,14001.0,82.435,82.5645,82.3952,82.5446,14001.0
2019-01-18 12:50:00,82.9,82.94,82.83,82.91,13596.0,82.5545,82.5943,82.4848,82.5645,13596.0
2019-01-18 12:55:00,82.91,83.0,82.87,82.98,38201.0,82.5645,82.6541,82.5246,82.6342,38201.0
2019-01-18 13:00:00,82.99,83.06,82.91,82.95,61338.0,82.6441,82.7138,82.5645,82.6043,61338.0
2019-01-18 13:05:00,82.96,82.96,82.82,82.92,16676.0,82.6143,82.6143,82.4748,82.5744,16676.0
2019-01-18 13:10:00,82.94,83.02,82.88,83.01,14715.0,82.5943,82.674,82.5346,82.6641,14715.0
2019-01-18 13:15:00,83.0,83.02,82.93,83.01,8292.0,82.6541,82.674,82.5844,82.6641,8292.0
2019-01-18 13:20:00,83.02,83.03,82.94,83.0,10079.0,82.674,82.684,82.5943,82.6541,10079.0
2019-01-18 13:25:00,83.03,83.04,82.84,82.89,23300.0,82.684,82.6939,82.4948,82.5446,23300.0
2019-01-18 13:30:00,82.91,82.97,82.8,82.84,13269.0,82.5645,82.6242,82.4549,82.4948,13269.0
2019-01-18 13:35:00,82.84,82.87,82.79,82.82,19223.0,82.4948,82.5246,82.445,82.4748,19223.0
2019-01-18 13:40:00,82.8,82.87,82.76,82.78,32937.0,82.4549,82.5246,82.4151,82.435,32937.0
2019-01-18 13:45:00,82.79,82.84,82.73,82.84,53572.0,82.445,82.4948,82.3852,82.4948,53572.0
2019-01-18 13:50:00,82.83,82.85,82.76,82.8,27305.0,82.4848,82.5047,82.4151,82.4549,27305.0
2019-01-18 13:55:00,82.82,82.86,82.73,82.84,32753.0,82.4748,82.5147,82.3852,82.4948,32753.0
2019-01-18 14:00:00,82.83,82.87,82.76,82.81,34953.0,82.4848,82.5246,82.4151,82.4649,34953.0
2019-01-18 14:05:00,82.8,82.84,82.73,82.82,11389.0,82.4549,82.4948,82.3852,82.4748,11389.0
2019-01-18 14:10:00,82.8,82.83,82.68,82.72,78373.0,82.4549,82.4848,82.3354,82.3753,78373.0
2019-01-18 14:15:00,82.68,82.8,82.67,82.76,42813.0,82.3354,82.4549,82.3255,82.4151,42813.0
2019-01-18 14:20:00,82.75,82.87,82.75,82.84,34822.0,82.4051,82.5246,82.4051,82.4948,34822.0
2019-01-18 14:25:00,82.83,82.83,82.73,82.74,15737.0,82.4848,82.4848,82.3852,82.3952,15737.0
2019-01-18 14:30:00,82.73,82.79,82.63,82.63,28099.0,82.3852,82.445,82.2856,82.2856,28099.0
2019-01-18 14:35:00,82.65,82.69,82.58,82.63,72330.0,82.3056,82.3454,82.2358,82.2856,72330.0
2019-01-18 14:40:00,82.63,82.73,82.61,82.73,17301.0,82.2856,82.3852,82.2657,82.3852,17301.0
2019-01-18 14:45:00,82.72,82.78,82.67,82.77,12682.0,82.3753,82.435,82.3255,82.4251,12682.0
2019-01-18 14:50:00,82.77,82.86,82.77,82.84,21381.0,82.4251,82.5147,82.4251,82.4948,21381.0
2019-01-18 14:55:00,82.83,82.9,82.79,82.86,9943.0,82.4848,82.5545,82.445,82.5147,9943.0
2019-01-18 15:00:00,82.87,82.91,82.79,82.88,66188.0,82.5246,82.5645,82.445,82.5346,66188.0
2019-01-18 15:05:00,82.87,82.95,82.81,82.87,66374.0,82.5246,82.6043,82.4649,82.5246,66374.0
2019-01-18 15:10:00,82.85,83.0,82.8,82.92,161362.0,82.5047,82.6541,82.4549,82.5744,161362.0
2019-01-18 15:15:00,82.93,82.95,82.84,82.93,28330.0,82.5844,82.6043,82.4948,82.5844,28330.0
2019-01-18 15:20:00,82.94,83.01,82.87,82.88,104289.0,82.5943,82.6641,82.5246,82.5346,104289.0
2019-01-18 15:25:00,82.86,82.89,82.75,82.87,61580.0,82.5147,82.5446,82.4051,82.5246,61580.0
2019-01-18 15:30:00,82.88,82.9,82.85,82.89,40000.0,82.5346,82.5545,82.5047,82.5446,40000.0
2019-01-18 15:35:00,82.9,82.92,82.87,82.91,38659.0,82.5545,82.5744,82.5246,82.5645,38659.0
2019-01-18 15:40:00,82.91,83.19,82.88,83.16,210606.0,82.5645,82.8433,82.5346,82.8134,210606.0
2019-01-18 15:45:00,83.17,83.21,82.95,83.03,51906.0,82.8234,82.8632,82.6043,82.684,51906.0
2019-01-18 15:50:00,83.03,83.16,82.97,83.11,385018.0,82.684,82.8134,82.6242,82.7636,385018.0
2019-01-18 15:55:00,83.13,83.42,83.06,83.35,282025.0,82.7836,83.0723,82.7138,83.0026,282025.0
2019-01-22 09:30:00,82.75,82.79,82.11,82.26,280674.0,82.4051,82.445,81.7678,81.9172,280674.0
2019-01-22 09:35:00,82.26,82.26,81.86,81.99,347963.0,81.9172,81.9172,81.5188,81.6483,347963.0
2019-01-22 09:40:00,81.98,82.05,81.35,81.42,249822.0,81.6383,81.7081,81.011,81.0807,249822.0
2019-01-22 09:45:00,81.42,81.44,81.17,81.19,222030.0,81.0807,81.1006,80.8317,80.8516,222030.0
2019-01-22 09:50:00,81.17,81.29,81.05,81.13,254260.0,80.8317,80.9512,80.7122,80.7919,254260.0
2019-01-22 09:55:00,81.12,81.58,81.12,81.42,184183.0,80.7819,81.24,80.7819,81.0807,184183.0
2019-01-22 10:00:00,81.38,81.41,81.09,81.16,131709.0,81.0408,81.0707,80.7521,80.8218,131709.0
2019-01-22 10:05:00,81.15,81.19,80.76,81.01,253759.0,80.8118,80.8516,80.4234,80.6724,253759.0
2019-01-22 10:10:00,81.01,81.17,80.78,80.79,77840.0,80.6724,80.8317,80.4433,80.4533,77840.0
2019-01-22 10:15:00,80.78,80.92,80.67,80.87,85708.0,80.4433,80.5828,80.3338,80.533,85708.0
2019-01-22 10:20:00,80.87,81.28,80.86,81.2,76131.0,80.533,80.9413,80.523,80.8616,76131.0
2019-01-22 10:25:00,81.24,81.27,80.94,80.99,104369.0,80.9014,80.9313,80.6027,80.6525,104369.0
2019-01-22 10:30:00,81.0,81.1,80.91,81.09,53387.0,80.6624,80.762,80.5728,80.7521,53387.0
2019-01-22 10:35:00,81.07,81.39,81.06,81.24,92567.0,80.7321,81.0508,80.7222,80.9014,92567.0
2019-01-22 10:40:00,81.25,81.25,80.94,81.05,127902.0,80.9114,80.9114,80.6027,80.7122,127902.0
2019-01-22 10:45:00,81.06,81.11,80.96,81.0,57305.0,80.7222,80.772,80.6226,80.6624,57305.0
2019-01-22 10:50:00,81.01,81.37,81.0,81.22,48042.0,80.6724,81.0309,80.6624,80.8815,48042.0
2019-01-22 10:55:00,81.22,81.33,81.1,81.18,78327.0,80.8815,80.9911,80.762,80.8417,78327.0
2019-01-22 11:00:00,81.17,81.28,81.11,81.19,64720.0,80.8317,80.9413,80.772,80.8516,64720.0
2019-01-22 11:05:00,81.19,81.21,81.08,81.08,108739.0,80.8516,80.8716,80.7421,80.7421,108739.0
2019-01-22 11:10:00,81.07,81.34,80.95,81.32,81252.0,80.7321,81.001,80.6126,80.9811,81252.0
2019-01-22 11:15:00,81.33,81.53,81.33,81.44,22576.0,80.9911,81.1902,80.9911,81.1006,22576.0
2019-01-22 11:20:00,81.44,81.55,81.42,81.43,29700.0,81.1006,81.2101,81.0807,81.0906,29700.0
2019-01-22 11:25:00,81.43,81.46,81.24,81.27,27165.0,81.0906,81.1205,80.9014,80.9313,27165.0
2019-01-22 11:30:00,81.25,81.39,81.16,81.32,31613.0,80.9114,81.0508,80.8218,80.9811,31613.0
2019-01-22 11:35:00,81.33,81.43,81.2,81.2,144111.0,80.9911,81.0906,80.8616,80.8616,144111.0
2019-01-22 11:40:00,81.21,81.21,81.01,81.11,60169.0,80.8716,80.8716,80.6724,80.772,60169.0
2019-01-22 11:45:00,81.05,81.2,80.97,81.07,45246.0,80.7122,80.8616,80.6326,80.7321,45246.0
2019-01-22 11:50:00,81.05,81.07,80.9,80.93,31462.0,80.7122,80.7321,80.5628,80.5927,31462.0
2019-01-22 11:55:00,80.94,80.97,80.86,80.87,53579.0,80.6027,80.6326,80.523,80.533,53579.0
2019-01-22 12:00:00,80.87,81.04,80.87,81.0,80165.0,80.533,80.7023,80.533,80.6624,80165.0
2019-01-22 12:05:00,80.95,81.09,80.86,81.03,71568.0,80.6126,80.7521,80.523,80.6923,71568.0
2019-01-22 12:10:00,81.02,81.04,80.96,81.0,47211.0,80.6823,80.7023,80.6226,80.6624,47211.0
2019-01-22 12:15:00,81.0,81.13,81.0,81.11,55446.0,80.6624,80.7919,80.6624,80.772,55446.0
2019-01-22 12:20:00,81.1,81.17,81.07,81.11,34849.0,80.762,80.8317,80.7321,80.772,34849.0
2019-01-22 12:25:00,81.1,81.18,81.03,81.12,16099.0,80.762,80.8417,80.6923,80.7819,16099.0
2019-01-22 12:30:00,81.09,81.15,81.03,81.04,11919.0,80.7521,80.8118,80.6923,80.7023,11919.0
2019-01-22 12:35:00,81.06,81.16,81.0,81.07,22858.0,80.7222,80.8218,80.6624,80.7321,22858.0
2019-01-22 12:40:00,81.08,81.31,81.07,81.28,18463.0,80.7421,80.9711,80.7321,80.9413,18463.0
2019-01-22 12:45:00,81.28,81.34,81.24,81.3,42803.0,80.9413,81.001,80.9014,80.9612,42803.0
2019-01-22 12:50:00,81.32,81.43,81.26,81.38,17758.0,80.9811,81.0906,80.9213,81.0408,17758.0
2019-01-22 12:55:00,81.38,81.49,81.32,81.44,26687.0,81.0408,81.1504,80.9811,81.1006,26687.0
2019-01-22 13:00:00,81.42,81.42,81.1,81.12,45167.0,81.0807,81.0807,80.762,80.7819,45167.0
2019-01-22 13:05:00,81.11,81.16,80.91,80.91,71463.0,80.772,80.8218,80.5728,80.5728,71463.0
2019-01-22 13:10:00,80.92,80.93,80.76,80.82,51836.0,80.5828,80.5927,80.4234,80.4832,51836.0
2019-01-22 13:15:00,80.82,80.89,80.72,80.72,52505.0,80.4832,80.5529,80.3836,80.3836,52505.0
2019-01-22 13:20:00,80.71,80.99,80.7,80.85,47211.0,80.3736,80.6525,80.3637,80.5131,47211.0
2019-01-22 13:25:00,80.85,81.05,80.82,81.0,27486.0,80.5131,80.7122,80.4832,80.6624,27486.0
2019-01-22 13:30:00,80.98,81.08,80.96,81.08,43129.0,80.6425,80.7421,80.6226,80.7421,43129.0
2019-01-22 13:35:00,81.09,81.21,81.04,81.2,23738.0,80.7521,80.8716,80.7023,80.8616,23738.0
2019-01-22 13:40:00,81.18,81.27,81.14,81.15,44771.0,80.8417,80.9313,80.8018,80.8118,44771.0
2019-01-22 13:45:00,81.13,81.25,81.11,81.21,26184.0,80.7919,80.9114,80.772,80.8716,26184.0
2019-01-22 13:50:00,81.22,81.28,81.08,81.13,31751.0,80.8815,80.9413,80.7421,80.7919,31751.0
2019-01-22 13:55:00,81.15,81.27,81.14,81.15,14432.0,80.8118,80.9313,80.8018,80.8118,14432.0
2019-01-22 14:00:00,81.14,81.2,81.05,81.09,12363.0,80.8018,80.8616,80.7122,80.7521,12363.0
2019-01-22 14:05:00,81.08,81.16,80.89,80.89,23810.0,80.7421,80.8218,80.5529,80.5529,23810.0
2019-01-22 14:10:00,80.9,80.98,80.84,80.89,35234.0,80.5628,80.6425,80.5031,80.5529,35234.0
2019-01-22 14:15:00,80.88,81.05,80.87,80.92,30216.0,80.5429,80.7122,80.533,80.5828,30216.0
2019-01-22 14:20:00,80.93,80.97,80.78,80.81,36587.0,80.5927,80.6326,80.4433,80.4732,36587.0
2019-01-22 14:25:00,80.8,80.93,80.78,80.83,21049.0,80.4633,80.5927,80.4433,80.4931,21049.0
2019-01-22 14:30:00,80.82,80.83,80.71,80.71,33951.0,80.4832,80.4931,80.3736,80.3736,33951.0
2019-01-22 14:35:00,80.72,80.79,80.66,80.77,80809.0,80.3836,80.4533,80.3238,80.4334,80809.0
2019-01-22 14:40:00,80.8,80.9,80.69,80.72,23365.0,80.4633,80.5628,80.3537,80.3836,23365.0
2019-01-22 14:45:00,80.72,80.78,80.35,80.35,144236.0,80.3836,80.4433,80.0151,80.0151,144236.0
2019-01-22 14:50:00,80.35,80.49,80.3,80.47,70150.0,80.0151,80.1546,79.9653,80.1346,70150.0
2019-01-22 14:55:00,80.47,80.66,80.45,80.6,45272.0,80.1346,80.3238,80.1147,80.2641,45272.0
2019-01-22 15:00:00,80.61,80.65,80.46,80.54,37696.0,80.2741,80.3139,80.1247,80.2043,37696.0
2019-01-22 15:05:00,80.52,80.55,80.35,80.5,37776.0,80.1844,80.2143,80.0151,80.1645,37776.0
2019-01-22 15:10:00,80.51,80.62,80.5,80.57,34748.0,80.1745,80.284,80.1645,80.2342,34748.0
2019-01-22 15:15:00,80.58,80.64,80.52,80.58,51108.0,80.2442,80.3039,80.1844,80.2442,51108.0
2019-01-22 15:20:00,80.59,80.98,80.59,80.9,72407.0,80.2541,80.6425,80.2541,80.5628,72407.0
2019-01-22 15:25:00,80.88,80.96,80.75,80.9,64608.0,80.5429,80.6226,80.4135,80.5628,64608.0
2019-01-22 15:30:00,80.89,80.9,80.64,80.64,34855.0,80.5529,80.5628,80.3039,80.3039,34855.0
2019-01-22 15:35:00,80.64,81.02,80.54,81.01,73047.0,80.3039,80.6823,80.2043,80.6724,73047.0
2019-01-22 15:40:00,80.98,81.15,80.8,80.83,108635.0,80.6425,80.8118,80.4633,80.4931,108635.0
2019-01-22 15:45:00,80.82,80.87,80.72,80.85,92240.0,80.4832,80.533,80.3836,80.5131,92240.0
2019-01-22 15:50:00,80.84,80.85,80.65,80.66,122623.0,80.5031,80.5131,80.3139,80.3238,122623.0
2019-01-22 15:55:00,80.65,80.83,80.65,80.83,267542.0,80.3139,80.4931,80.3139,80.4931,267542.0
2019-01-23 09:30:00,81.34,81.4,81.09,81.33,169972.0,81.001,81.0608,80.7521,80.9911,169972.0
2019-01-23 09:35:00,81.33,81.53,81.27,81.44,221074.0,80.9911,81.1902,80.9313,81.1006,221074.0
2019-01-23 09:40:00,81.44,81.46,81.08,81.09,64802.0,81.1006,81.1205,80.7421,80.7521,64802.0
2019-01-23 09:45:00,81.1,81.58,81.09,81.52,43649.0,80.762,81.24,80.7521,81.1803,43649.0
2019-01-23 09:50:00,81.5,81.59,81.43,81.43,59785.0,81.1603,81.25,81.0906,81.0906,59785.0
2019-01-23 09:55:00,81.46,81.7,81.45,81.68,146861.0,81.1205,81.3595,81.1106,81.3396,146861.0
2019-01-23 10:00:00,81.68,81.75,81.61,81.72,148059.0,81.3396,81.4093,81.2699,81.3794,148059.0
2019-01-23 10:05:00,81.7,81.71,81.53,81.58,18208.0,81.3595,81.3695,81.1902,81.24,18208.0
2019-01-23 10:10:00,81.64,81.77,81.6,81.75,77885.0,81.2998,81.4292,81.2599,81.4093,77885.0
2019-01-23 10:15:00,81.74,81.75,81.59,81.63,29484.0,81.3993,81.4093,81.25,81.2898,29484.0
2019-01-23 10:20:00,81.61,81.67,81.52,81.61,31351.0,81.2699,81.3296,81.1803,81.2699,31351.0
2019-01-23 10:25:00,81.62,81.67,81.53,81.54,32160.0,81.2798,81.3296,81.1902,81.2002,32160.0
2019-01-23 10:30:00,81.52,81.62,81.39,81.39,74748.0,81.1803,81.2798,81.0508,81.0508,74748.0
2019-01-23 10:35:00,81.38,81.46,81.1,81.1,63793.0,81.0408,81.1205,80.762,80.762,63793.0
2019-01-23 10:40:00,81.11,81.11,80.8,80.8,43291.0,80.772,80.772,80.4633,80.4633,43291.0
2019-01-23 10:45:00,80.76,80.82,80.69,80.76,54341.0,80.4234,80.4832,80.3537,80.4234,54341.0
2019-01-23 10:50:00,80.72,80.74,80.42,80.49,39214.0,80.3836,80.4035,80.0848,80.1546,39214.0
2019-01-23 10:55:00,80.48,80.67,80.47,80.6,15536.0,80.1446,80.3338,80.1346,80.2641,15536.0
2019-01-23 11:00:00,80.67,80.68,80.52,80.59,24785.0,80.3338,80.3438,80.1844,80.2541,24785.0
2019-01-23 11:05:00,80.58,80.62,80.44,80.51,60784.0,80.2442,80.284,80.1048,80.1745,60784.0
2019-01-23 11:10:00,80.52,80.66,80.51,80.61,20393.0,80.1844,80.3238,80.1745,80.2741,20393.0
2019-01-23 11:15:00,80.6,80.6,80.17,80.2,112268.0,80.2641,80.2641,79.8359,79.8658,112268.0
2019-01-23 11:20:00,80.21,80.23,80.07,80.1,63933.0,79.8757,79.8956,79.7363,79.7662,63933.0
2019-01-23 11:25:00,80.11,80.15,79.84,79.92,161199.0,79.7761,79.816,79.5073,79.5869,161199.0
2019-01-23 11:30:00,79.93,79.96,79.76,79.92,42618.0,79.5969,79.6268,79.4276,79.5869,42618.0
2019-01-23 11:35:00,79.93,80.02,79.84,79.94,31106.0,79.5969,79.6865,79.5073,79.6068,31106.0
2019-01-23 11:40:00,79.9,79.93,79.6,79.6,66668.0,79.567,79.5969,79.2683,79.2683,66668.0
2019-01-23 11:45:00,79.59,79.59,79.36,79.42,92457.0,79.2583,79.2583,79.0293,79.089,92457.0
2019-01-23 11:50:00,79.43,79.45,79.04,79.08,97104.0,79.099,79.1189,78.7106,78.7504,97104.0
2019-01-23 11:55:00,79.1,79.21,78.85,78.96,233160.0,78.7703,78.8799,78.5214,78.6309,233160.0
2019-01-23 12:00:00,78.92,78.99,78.79,78.92,256438.0,78.5911,78.6608,78.4616,78.5911,256438.0
2019-01-23 12:05:00,78.9,78.97,78.7,78.87,192173.0,78.5712,78.6409,78.372,78.5413,192173.0
2019-01-23 12:10:00,78.86,78.94,78.84,78.91,41126.0,78.5313,78.611,78.5114,78.5811,41126.0
2019-01-23 12:15:00,78.93,78.93,78.6,78.83,145024.0,78.6011,78.6011,78.2724,78.5015,145024.0
2019-01-23 12:20:00,78.84,79.08,78.8,79.07,74438.0,78.5114,78.7504,78.4716,78.7405,74438.0
2019-01-23 12:25:00,79.07,79.25,79.0,79.16,94948.0,78.7405,78.9197,78.6708,78.8301,94948.0
2019-01-23 12:30:00,79.14,79.44,79.09,79.32,90426.0,78.8102,79.1089,78.7604,78.9894,90426.0
2019-01-23 12:35:00,79.3,79.3,79.03,79.05,145216.0,78.9695,78.9695,78.7006,78.7206,145216.0
2019-01-23 12:40:00,79.05,79.28,79.0,79.25,92431.0,78.7206,78.9496,78.6708,78.9197,92431.0
2019-01-23 12:45:00,79.29,79.65,79.28,79.51,57289.0,78.9596,79.3181,78.9496,79.1786,57289.0
2019-01-23 12:50:00,79.51,79.59,79.41,79.43,40441.0,79.1786,79.2583,79.0791,79.099,40441.0
2019-01-23 12:55:00,79.43,79.5,79.3,79.46,45406.0,79.099,79.1687,78.9695,79.1288,45406.0
2019-01-23 13:00:00,79.47,79.47,79.12,79.13,61004.0,79.1388,79.1388,78.7903,78.8002,61004.0
2019-01-23 13:05:00,79.1,79.39,79.02,79.39,43027.0,78.7703,79.0591,78.6907,79.0591,43027.0
2019-01-23 13:10:00,79.39,79.39,79.2,79.22,27302.0,79.0591,79.0591,78.8699,78.8898,27302.0
2019-01-23 13:15:00,79.21,79.47,79.21,79.43,18704.0,78.8799,79.1388,78.8799,79.099,18704.0
2019-01-23 13:20:00,79.42,79.49,79.4,79.45,10902.0,79.089,79.1587,79.0691,79.1189,10902.0
2019-01-23 13:25:00,79.46,79.5,79.25,79.3,32197.0,79.1288,79.1687,78.9197,78.9695,32197.0
2019-01-23 13:30:00,79.32,79.5,79.3,79.45,71955.0,78.9894,79.1687,78.9695,79.1189,71955.0
2019-01-23 13:35:00,79.45,79.5,79.41,79.44,50118.0,79.1189,79.1687,79.0791,79.1089,50118.0
2019-01-23 13:40:00,79.43,79.48,79.31,79.41,45287.0,79.099,79.1488,78.9795,79.0791,45287.0
2019-01-23 13:45:00,79.45,79.52,79.41,79.47,138916.0,79.1189,79.1886,79.0791,79.1388,138916.0
2019-01-23 13:50:00,79.47,79.48,79.38,79.42,15214.0,79.1388,79.1488,79.0492,79.089,15214.0
2019-01-23 13:55:00,79.4,79.5,79.36,79.48,31445.0,79.0691,79.1687,79.0293,79.1488,31445.0
2019-01-23 14:00:00,79.5,79.85,79.46,79.83,68599.0,79.1687,79.5172,79.1288,79.4973,68599.0
2019-01-23 14:05:00,79.84,79.84,79.72,79.79,20287.0,79.5073,79.5073,79.3878,79.4575,20287.0
2019-01-23 14:10:00,79.78,79.79,79.72,79.76,55508.0,79.4475,79.4575,79.3878,79.4276,55508.0
2019-01-23 14:15:00,79.75,79.8,79.58,79.6,53611.0,79.4176,79.4674,79.2483,79.2683,53611.0
2019-01-23 14:20:00,79.61,79.77,79.6,79.76,41308.0,79.2782,79.4376,79.2683,79.4276,41308.0
2019-01-23 14:25:00,79.78,79.81,79.72,79.76,48503.0,79.4475,79.4774,79.3878,79.4276,48503.0
2019-01-23 14:30:00,79.76,79.81,79.68,79.81,71862.0,79.4276,79.4774,79.3479,79.4774,71862.0
2019-01-23 14:35:00,79.81,79.91,79.75,79.8,66244.0,79.4774,79.577,79.4176,79.4674,66244.0
2019-01-23 14:40:00,79.81,79.82,79.47,79.47,47798.0,79.4774,79.4873,79.1388,79.1388,47798.0
2019-01-23 14:45:00,79.45,79.48,79.33,79.43,22487.0,79.1189,79.1488,78.9994,79.099,22487.0
2019-01-23 14:50:00,79.43,79.54,79.37,79.38,36714.0,79.099,79.2085,79.0392,79.0492,36714.0
2019-01-23 14:55:00,79.38,79.64,79.34,79.54,30258.0,79.0492,79.3081,79.0093,79.2085,30258.0
2019-01-23 15:00:00,79.54,79.64,79.49,79.58,29458.0,79.2085,79.3081,79.1587,79.2483,29458.0
2019-01-23 15:05:00,79.58,79.63,79.43,79.49,27947.0,79.2483,79.2981,79.099,79.1587,27947.0
2019-01-23 15:10:00,79.48,79.56,79.47,79.55,24138.0,79.1488,79.2284,79.1388,79.2185,24138.0
2019-01-23 15:15:00,79.56,79.72,79.55,79.69,38718.0,79.2284,79.3878,79.2185,79.3579,38718.0
2019-01-23 15:20:00,79.68,79.81,79.65,79.75,28703.0,79.3479,79.4774,79.3181,79.4176,28703.0
2019-01-23 15:25:00,79.77,79.82,79.74,79.81,25703.0,79.4376,79.4873,79.4077,79.4774,25703.0
2019-01-23 15:30:00,79.81,79.83,79.74,79.81,70491.0,79.4774,79.4973,79.4077,79.4774,70491.0
2019-01-23 15:35:00,79.83,79.86,79.79,79.84,51327.0,79.4973,79.5272,79.4575,79.5073,51327.0
2019-01-23 15:40:00,79.85,79.88,79.79,79.81,45213.0,79.5172,79.5471,79.4575,79.4774,45213.0
2019-01-23 15:45:00,79.83,79.85,79.77,79.82,75319.0,79.4973,79.5172,79.4376,79.4873,75319.0
2019-01-23 15:50:00,79.82,79.84,79.78,79.81,84964.0,79.4873,79.5073,79.4475,79.4774,84964.0
2019-01-23 15:55:00,79.82,79.9,79.74,79.77,188618.0,79.4873,79.567,79.4077,79.4376,188618.0
2019-01-24 09:30:00,79.75,80.0,79.49,79.67,171782.0,79.4176,79.6666,79.1587,79.338,171782.0
2019-01-24 09:35:00,79.66,79.92,79.59,79.85,110704.0,79.328,79.5869,79.2583,79.5172,110704.0
2019-01-24 09:40:00,79.87,79.92,79.63,79.85,65899.0,79.5371,79.5869,79.2981,79.5172,65899.0
2019-01-24 09:45:00,79.89,80.11,79.85,79.89,88047.0,79.5571,79.7761,79.5172,79.5571,88047.0
2019-01-24 09:50:00,79.9,80.07,79.82,79.85,37678.0,79.567,79.7363,79.4873,79.5172,37678.0
2019-01-24 09:55:00,79.86,79.87,79.63,79.71,13360.0,79.5272,79.5371,79.2981,79.3778,13360.0
2019-01-24 10:00:00,79.7,79.84,79.65,79.82,28083.0,79.3678,79.5073,79.3181,79.4873,28083.0
2019-01-24 10:05:00,79.83,80.16,79.83,80.1,185887.0,79.4973,79.8259,79.4973,79.7662,185887.0
2019-01-24 10:10:00,80.12,80.23,80.08,80.22,78827.0,79.7861,79.8956,79.7463,79.8857,78827.0
2019-01-24 10:15:00,80.24,80.37,80.2,80.36,72458.0,79.9056,80.0351,79.8658,80.0251,72458.0
2019-01-24 10:20:00,80.38,80.5,80.27,80.49,59519.0,80.045,80.1645,79.9355,80.1546,59519.0
2019-01-24 10:25:00,80.49,80.51,80.31,80.42,45979.0,80.1546,80.1745,79.9753,80.0848,45979.0
2019-01-24 10:30:00,80.41,80.55,80.4,80.53,49048.0,80.0749,80.2143,80.0649,80.1944,49048.0
2019-01-24 10:35:00,80.48,80.48,80.13,80.34,42514.0,80.1446,80.1446,79.7961,80.0052,42514.0
2019-01-24 10:40:00,80.35,80.39,80.22,80.22,75867.0,80.0151,80.055,79.8857,79.8857,75867.0
2019-01-24 10:45:00,80.2,80.29,79.92,79.94,51169.0,79.8658,79.9554,79.5869,79.6068,51169.0
2019-01-24 10:50:00,79.93,79.96,79.84,79.9,17299.0,79.5969,79.6268,79.5073,79.567,17299.0
2019-01-24 10:55:00,79.89,80.01,79.87,79.93,49123.0,79.5571,79.6766,79.5371,79.5969,49123.0
2019-01-24 11:00:00,79.91,79.91,79.72,79.89,72817.0,79.577,79.577,79.3878,79.5571,72817.0
2019-01-24 11:05:00,79.88,79.92,79.79,79.88,21137.0,79.5471,79.5869,79.4575,79.5471,21137.0
2019-01-24 11:10:00,79.89,79.9,79.41,79.62,52739.0,79.5571,79.567,79.0791,79.2882,52739.0
2019-01-24 11:15:00,79.6,79.65,79.48,79.53,54564.0,79.2683,79.3181,79.1488,79.1986,54564.0
2019-01-24 11:20:00,79.49,79.68,79.48,79.68,40345.0,79.1587,79.3479,79.1488,79.3479,40345.0
2019-01-24 11:25:00,79.68,80.1,79.68,80.02,54237.0,79.3479,79.7662,79.3479,79.6865,54237.0
2019-01-24 11:30:00,80.02,80.07,79.92,79.99,15470.0,79.6865,79.7363,79.5869,79.6566,15470.0
2019-01-24 11:35:00,79.97,80.29,79.95,80.27,28688.0,79.6367,79.9554,79.6168,79.9355,28688.0
2019-01-24 11:40:00,80.3,80.38,80.21,80.38,17417.0,79.9653,80.045,79.8757,80.045,17417.0
2019-01-24 11:45:00,80.39,80.49,80.39,80.43,99520.0,80.055,80.1546,80.055,80.0948,99520.0
2019-01-24 11:50:00,80.42,80.43,80.24,80.37,42375.0,80.0848,80.0948,79.9056,80.0351,42375.0
2019-01-24 11:55:00,80.38,80.45,80.33,80.4,14241.0,80.045,80.1147,79.9952,80.0649,14241.0
2019-01-24 12:00:00,80.4,80.48,80.39,80.4,24378.0,80.0649,80.1446,80.055,80.0649,24378.0
2019-01-24 12:05:00,80.42,80.48,80.37,80.37,23632.0,80.0848,80.1446,80.0351,80.0351,23632.0
2019-01-24 12:10:00,80.38,80.43,80.28,80.43,15304.0,80.045,80.0948,79.9454,80.0948,15304.0
2019-01-24 12:15:00,80.44,80.49,80.43,80.47,34287.0,80.1048,80.1546,80.0948,80.1346,34287.0
2019-01-24 12:20:00,80.41,80.45,80.28,80.3,14549.0,80.0749,80.1147,79.9454,79.9653,14549.0
2019-01-24 12:25:00,80.28,80.34,80.24,80.3,52480.0,79.9454,80.0052,79.9056,79.9653,52480.0
2019-01-24 12:30:00,80.3,80.42,80.3,80.33,16560.0,79.9653,80.0848,79.9653,79.9952,16560.0
2019-01-24 12:35:00,80.28,80.31,80.14,80.16,139586.0,79.9454,79.9753,79.806,79.8259,139586.0
2019-01-24 12:40:00,80.15,80.38,80.15,80.38,10506.0,79.816,80.045,79.816,80.045,10506.0
2019-01-24 12:45:00,80.38,80.45,80.37,80.39,13733.0,80.045,80.1147,80.0351,80.055,13733.0
2019-01-24 12:50:00,80.34,80.37,80.18,80.26,13197.0,80.0052,80.0351,79.8458,79.9255,13197.0
2019-01-24 12:55:00,80.26,80.3,80.23,80.29,8200.0,79.9255,79.9653,79.8956,79.9554,8200.0
2019-01-24 13:00:00,80.28,80.32,80.15,80.21,13368.0,79.9454,79.9853,79.816,79.8757,13368.0
2019-01-24 13:05:00,80.19,80.35,80.19,80.34,44657.0,79.8558,80.0151,79.8558,80.0052,44657.0
2019-01-24 13:10:00,80.34,80.34,80.15,80.17,38151.0,80.0052,80.0052,79.816,79.8359,38151.0
2019-01-24 13:15:00,80.16,80.26,80.1,80.26,21012.0,79.8259,79.9255,79.7662,79.9255,21012.0
2019-01-24 13:20:00,80.27,80.41,80.21,80.21,29361.0,79.9355,80.0749,79.8757,79.8757,29361.0
2019-01-24 13:25:00,80.23,80.34,80.18,80.23,50236.0,79.8956,80.0052,79.8458,79.8956,50236.0
2019-01-24 13:30:00,80.23,80.31,80.2,80.24,21922.0,79.8956,79.9753,79.8658,79.9056,21922.0
2019-01-24 13:35:00,80.26,80.29,80.21,80.25,27432.0,79.9255,79.9554,79.8757,79.9156,27432.0
2019-01-24 13:40:00,80.24,80.31,80.21,80.25,18320.0,79.9056,79.9753,79.8757,79.9156,18320.0
2019-01-24 13:45:00,80.28,80.38,80.26,80.37,20467.0,79.9454,80.045,79.9255,80.0351,20467.0
2019-01-24 13:50:00,80.37,80.44,80.36,80.4,21308.0,80.0351,80.1048,80.0251,80.0649,21308.0
2019-01-24 13:55:00,80.4,80.44,80.36,80.4,51308.0,80.0649,80.1048,80.0251,80.0649,51308.0
2019-01-24 14:00:00,80.4,80.41,80.28,80.36,75546.0,80.0649,80.0749,79.9454,80.0251,75546.0
2019-01-24 14:05:00,80.34,80.57,80.34,80.54,50184.0,80.0052,80.2342,80.0052,80.2043,50184.0
2019-01-24 14:10:00,80.54,80.56,80.47,80.52,31681.0,80.2043,80.2243,80.1346,80.1844,31681.0
2019-01-24 14:15:00,80.54,80.56,80.5,80.55,16953.0,80.2043,80.2243,80.1645,80.2143,16953.0
2019-01-24 14:20:00,80.57,80.59,80.54,80.55,19300.0,80.2342,80.2541,80.2043,80.2143,19300.0
2019-01-24 14:25:00,80.56,80.58,80.49,80.56,13928.0,80.2243,80.2442,80.1546,80.2243,13928.0
2019-01-24 14:30:00,80.51,80.54,80.44,80.53,17046.0,80.1745,80.2043,80.1048,80.1944,17046.0
2019-01-24 14:35:00,80.52,80.55,80.48,80.53,48854.0,80.1844,80.2143,80.1446,80.1944,48854.0
2019-01-24 14:40:00,80.54,80.55,80.48,80.49,23989.0,80.2043,80.2143,80.1446,80.1546,23989.0
2019-01-24 14:45:00,80.47,80.49,80.39,80.41,15421.0,80.1346,80.1546,80.055,80.0749,15421.0
2019-01-24 14:50:00,80.41,80.51,80.39,80.47,13576.0,80.0749,80.1745,80.055,80.1346,13576.0
2019-01-24 14:55:00,80.51,80.52,80.39,80.52,25395.0,80.1745,80.1844,80.055,80.1844,25395.0
2019-01-24 15:00:00,80.5,80.5,80.41,80.43,6247.0,80.1645,80.1645,80.0749,80.0948,6247.0
2019-01-24 15:05:00,80.42,80.55,80.42,80.53,15161.0,80.0848,80.2143,80.0848,80.1944,15161.0
2019-01-24 15:10:00,80.51,80.58,80.46,80.56,17979.0,80.1745,80.2442,80.1247,80.2243,17979.0
2019-01-24 15:15:00,80.55,80.57,80.45,80.45,10743.0,80.2143,80.2342,80.1147,80.1147,10743.0
2019-01-24 15:20:00,80.45,80.51,80.38,80.39,80757.0,80.1147,80.1745,80.045,80.055,80757.0
2019-01-24 15:25:00,80.38,80.4,80.29,80.31,38419.0,80.045,80.0649,79.9554,79.9753,38419.0
2019-01-24 15:30:00,80.32,80.32,80.22,80.28,41299.0,79.9853,79.9853,79.8857,79.9454,41299.0
2019-01-24 15:35:00,80.3,80.31,80.14,80.14,60568.0,79.9653,79.9753,79.806,79.806,60568.0
2019-01-24 15:40:00,80.13,80.21,80.13,80.16,41987.0,79.7961,79.8757,79.7961,79.8259,41987.0
2019-01-24 15:45:00,80.15,80.25,80.15,80.25,42497.0,79.816,79.9156,79.816,79.9156,42497.0
2019-01-24 15:50:00,80.25,80.39,80.25,80.35,46946.0,79.9156,80.055,79.9156,80.0151,46946.0
2019-01-24 15:55:00,80.36,80.58,80.36,80.55,113229.0,80.0251,80.2442,80.0251,80.2143,113229.0
2019-01-25 09:30:00,81.09,81.17,80.57,80.96,112291.0,80.7521,80.8317,80.2342,80.6226,112291.0
2019-01-25 09:35:00,80.98,81.04,80.73,81.02,64215.0,80.6425,80.7023,80.3936,80.6823,64215.0
2019-01-25 09:40:00,80.98,81.07,80.83,80.88,45499.0,80.6425,80.7321,80.4931,80.5429,45499.0
2019-01-25 09:45:00,80.92,80.93,80.52,80.59,81423.0,80.5828,80.5927,80.1844,80.2541,81423.0
2019-01-25 09:50:00,80.58,80.96,80.48,80.76,94378.0,80.2442,80.6226,80.1446,80.4234,94378.0
2019-01-25 09:55:00,80.74,80.82,80.41,80.48,58791.0,80.4035,80.4832,80.0749,80.1446,58791.0
2019-01-25 10:00:00,80.48,80.72,80.39,80.55,37621.0,80.1446,80.3836,80.055,80.2143,37621.0
2019-01-25 10:05:00,80.53,80.63,80.53,80.6,20391.0,80.1944,80.294,80.1944,80.2641,20391.0
2019-01-25 10:10:00,80.58,80.65,80.48,80.57,16313.0,80.2442,80.3139,80.1446,80.2342,16313.0
2019-01-25 10:15:00,80.56,80.57,80.32,80.32,59671.0,80.2243,80.2342,79.9853,79.9853,59671.0
2019-01-25 10:20:00,80.32,80.61,80.32,80.57,43387.0,79.9853,80.2741,79.9853,80.2342,43387.0
2019-01-25 10:25:00,80.58,80.77,80.55,80.74,66113.0,80.2442,80.4334,80.2143,80.4035,66113.0
2019-01-25 10:30:00,80.76,80.82,80.67,80.77,35003.0,80.4234,80.4832,80.3338,80.4334,35003.0
2019-01-25 10:35:00,80.81,80.89,80.76,80.89,39148.0,80.4732,80.5529,80.4234,80.5529,39148.0
2019-01-25 10:40:00,80.89,80.96,80.77,80.94,25991.0,80.5529,80.6226,80.4334,80.6027,25991.0
2019-01-25 10:45:00,80.94,81.12,80.89,81.05,118015.0,80.6027,80.7819,80.5529,80.7122,118015.0
2019-01-25 10:50:00,81.04,81.07,80.89,81.05,16152.0,80.7023,80.7321,80.5529,80.7122,16152.0
2019-01-25 10:55:00,81.05,81.08,80.99,80.99,7211.0,80.7122,80.7421,80.6525,80.6525,7211.0
2019-01-25 11:00:00,80.99,81.07,80.92,81.01,14741.0,80.6525,80.7321,80.5828,80.6724,14741.0
2019-01-25 11:05:00,80.97,81.09,80.97,81.05,15770.0,80.6326,80.7521,80.6326,80.7122,15770.0
2019-01-25 11:10:00,81.05,81.13,81.02,81.04,41767.0,80.7122,80.7919,80.6823,80.7023,41767.0
2019-01-25 11:15:00,81.03,81.05,80.82,80.98,121840.0,80.6923,80.7122,80.4832,80.6425,121840.0
2019-01-25 11:20:00,80.99,81.06,80.96,81.0,17283.0,80.6525,80.7222,80.6226,80.6624,17283.0
2019-01-25 11:25:00,80.99,81.1,80.95,81.02,26084.0,80.6525,80.762,80.6126,80.6823,26084.0
2019-01-25 11:30:00,81.05,81.06,80.97,81.01,8932.0,80.7122,80.7222,80.6326,80.6724,8932.0
2019-01-25 11:35:00,81.01,81.16,80.98,81.12,13058.0,80.6724,80.8218,80.6425,80.7819,13058.0
2019-01-25 11:40:00,81.13,81.33,81.1,81.31,111658.0,80.7919,80.9911,80.762,80.9711,111658.0
2019-01-25 11:45:00,81.29,81.29,81.23,81.23,10669.0,80.9512,80.9512,80.8915,80.8915,10669.0
2019-01-25 11:50:00,81.24,81.35,81.2,81.34,10906.0,80.9014,81.011,80.8616,81.001,10906.0
2019-01-25 11:55:00,81.31,81.35,81.26,81.29,9311.0,80.9711,81.011,80.9213,80.9512,9311.0
2019-01-25 12:00:00,81.3,81.3,81.1,81.17,12731.0,80.9612,80.9612,80.762,80.8317,12731.0
2019-01-25 12:05:00,81.12,81.16,81.06,81.15,7867.0,80.7819,80.8218,80.7222,80.8118,7867.0
2019-01-25 12:10:00,81.15,81.15,81.03,81.07,6707.0,80.8118,80.8118,80.6923,80.7321,6707.0
2019-01-25 12:15:00,81.08,81.13,81.05,81.1,5976.0,80.7421,80.7919,80.7122,80.762,5976.0
2019-01-25 12:20:00,81.11,81.16,81.04,81.15,8187.0,80.772,80.8218,80.7023,80.8118,8187.0
2019-01-25 12:25:00,81.19,81.3,81.19,81.27,55704.0,80.8516,80.9612,80.8516,80.9313,55704.0
2019-01-25 12:30:00,81.26,81.27,81.11,81.11,24217.0,80.9213,80.9313,80.772,80.772,24217.0
2019-01-25 12:35:00,81.11,81.22,81.07,81.22,9763.0,80.772,80.8815,80.7321,80.8815,9763.0
2019-01-25 12:40:00,81.24,81.24,81.16,81.17,14774.0,80.9014,80.9014,80.8218,80.8317,14774.0
2019-01-25 12:45:00,81.17,81.18,81.03,81.17,20428.0,80.8317,80.8417,80.6923,80.8317,20428.0
2019-01-25 12:50:00,81.17,81.2,81.1,81.2,7445.0,80.8317,80.8616,80.762,80.8616,7445.0
2019-01-25 12:55:00,81.21,81.31,81.18,81.3,11564.0,80.8716,80.9711,80.8417,80.9612,11564.0
2019-01-25 13:00:00,81.31,81.53,81.31,81.49,48182.0,80.9711,81.1902,80.9711,81.1504,48182.0
2019-01-25 13:05:00,81.51,81.62,81.47,81.57,74259.0,81.1703,81.2798,81.1305,81.2301,74259.0
2019-01-25 13:10:00,81.54,81.57,81.47,81.48,15796.0,81.2002,81.2301,81.1305,81.1404,15796.0
2019-01-25 13:15:00,81.5,81.53,81.45,81.52,4199.0,81.1603,81.1902,81.1106,81.1803,4199.0
2019-01-25 13:20:00,81.54,81.61,81.51,81.61,10333.0,81.2002,81.2699,81.1703,81.2699,10333.0
2019-01-25 13:25:00,81.6,81.68,81.55,81.62,20507.0,81.2599,81.3396,81.2101,81.2798,20507.0
2019-01-25 13:30:00,81.64,81.74,81.63,81.64,11791.0,81.2998,81.3993,81.2898,81.2998,11791.0
2019-01-25 13:35:00,81.64,81.64,81.55,81.55,23644.0,81.2998,81.2998,81.2101,81.2101,23644.0
2019-01-25 13:40:00,81.57,81.62,81.53,81.6,9939.0,81.2301,81.2798,81.1902,81.2599,9939.0
2019-01-25 13:45:00,81.59,81.69,81.56,81.66,14042.0,81.25,81.3496,81.2201,81.3197,14042.0
2019-01-25 13:50:00,81.69,81.79,81.68,81.74,10695.0,81.3496,81.4491,81.3396,81.3993,10695.0
2019-01-25 13:55:00,81.75,81.75,81.66,81.67,24669.0,81.4093,81.4093,81.3197,81.3296,24669.0
2019-01-25 14:00:00,81.66,81.71,81.64,81.7,17591.0,81.3197,81.3695,81.2998,81.3595,17591.0
2019-01-25 14:05:00,81.71,81.78,81.69,81.75,29018.0,81.3695,81.4392,81.3496,81.4093,29018.0
2019-01-25 14:10:00,81.76,81.78,81.7,81.71,21770.0,81.4193,81.4392,81.3595,81.3695,21770.0
2019-01-25 14:15:00,81.7,81.8,81.64,81.72,49452.0,81.3595,81.4591,81.2998,81.3794,49452.0
2019-01-25 14:20:00,81.73,81.79,81.62,81.68,24489.0,81.3894,81.4491,81.2798,81.3396,24489.0
2019-01-25 14:25:00,81.7,81.7,81.52,81.56,8378.0,81.3595,81.3595,81.1803,81.2201,8378.0
2019-01-25 14:30:00,81.55,81.65,81.55,81.64,7600.0,81.2101,81.3097,81.2101,81.2998,7600.0
2019-01-25 14:35:00,81.62,81.72,81.61,81.68,6719.0,81.2798,81.3794,81.2699,81.3396,6719.0
2019-01-25 14:40:00,81.7,81.92,81.7,81.88,41826.0,81.3595,81.5786,81.3595,81.5388,41826.0
2019-01-25 14:45:00,81.89,81.94,81.87,81.9,9439.0,81.5487,81.5985,81.5288,81.5587,9439.0
2019-01-25 14:50:00,81.9,82.0,81.89,81.95,31667.0,81.5587,81.6583,81.5487,81.6085,31667.0
2019-01-25 14:55:00,81.92,82.0,81.88,81.94,22489.0,81.5786,81.6583,81.5388,81.5985,22489.0
2019-01-25 15:00:00,81.97,82.02,81.92,82.01,14423.0,81.6284,81.6782,81.5786,81.6682,14423.0
2019-01-25 15:05:00,82.02,82.09,81.97,82.08,92761.0,81.6782,81.7479,81.6284,81.7379,92761.0
2019-01-25 15:10:00,82.11,82.27,82.11,82.25,70917.0,81.7678,81.9271,81.7678,81.9072,70917.0
2019-01-25 15:15:00,82.27,82.43,82.27,82.39,84471.0,81.9271,82.0865,81.9271,82.0466,84471.0
2019-01-25 15:20:00,82.41,82.47,82.39,82.44,125029.0,82.0666,82.1263,82.0466,82.0964,125029.0
2019-01-25 15:25:00,82.43,82.44,82.26,82.28,29959.0,82.0865,82.0964,81.9172,81.9371,29959.0
2019-01-25 15:30:00,82.28,82.32,82.17,82.3,38011.0,81.9371,81.9769,81.8276,81.957,38011.0
2019-01-25 15:35:00,82.31,82.33,82.22,82.31,63802.0,81.967,81.9869,81.8773,81.967,63802.0
2019-01-25 15:40:00,82.31,82.34,82.24,82.31,66272.0,81.967,81.9968,81.8973,81.967,66272.0
2019-01-25 15:45:00,82.31,82.41,82.31,82.39,53317.0,81.967,82.0666,81.967,82.0466,53317.0
2019-01-25 15:50:00,82.39,82.42,82.21,82.25,103962.0,82.0466,82.0765,81.8674,81.9072,103962.0
2019-01-25 15:55:00,82.26,82.42,82.26,82.39,268036.0,81.9172,82.0765,81.9172,82.0466,268036.0
2019-01-28 09:30:00,81.0,81.31,80.95,81.01,176736.0,80.6624,80.9711,80.6126,80.6724,176736.0
2019-01-28 09:35:00,80.98,81.08,80.55,80.85,140736.0,80.6425,80.7421,80.2143,80.5131,140736.0
2019-01-28 09:40:00,80.86,80.96,80.58,80.65,180557.0,80.523,80.6226,80.2442,80.3139,180557.0
2019-01-28 09:45:00,80.63,80.63,80.21,80.21,143396.0,80.294,80.294,79.8757,79.8757,143396.0
2019-01-28 09:50:00,80.21,80.26,79.97,80.03,206663.0,79.8757,79.9255,79.6367,79.6965,206663.0
2019-01-28 09:55:00,80.03,80.55,80.03,80.51,40032.0,79.6965,80.2143,79.6965,80.1745,40032.0
2019-01-28 10:00:00,80.46,80.49,80.15,80.26,53329.0,80.1247,80.1546,79.816,79.9255,53329.0
2019-01-28 10:05:00,80.23,80.83,80.16,80.81,90376.0,79.8956,80.4931,79.8259,80.4732,90376.0
2019-01-28 10:10:00,80.78,80.79,80.49,80.49,47740.0,80.4433,80.4533,80.1546,80.1546,47740.0
2019-01-28 10:15:00,80.48,80.83,80.45,80.78,88613.0,80.1446,80.4931,80.1147,80.4433,88613.0
2019-01-28 10:20:00,80.76,80.85,80.68,80.85,126707.0,80.4234,80.5131,80.3438,80.5131,126707.0
2019-01-28 10:25:00,80.81,80.93,80.69,80.88,41047.0,80.4732,80.5927,80.3537,80.5429,41047.0
2019-01-28 10:30:00,80.86,80.93,80.83,80.84,45814.0,80.523,80.5927,80.4931,80.5031,45814.0
2019-01-28 10:35:00,80.86,80.87,80.71,80.73,12854.0,80.523,80.533,80.3736,80.3936,12854.0
2019-01-28 10:40:00,80.71,80.97,80.71,80.95,13998.0,80.3736,80.6326,80.3736,80.6126,13998.0
2019-01-28 10:45:00,80.95,80.95,80.75,80.8,8651.0,80.6126,80.6126,80.4135,80.4633,8651.0
2019-01-28 10:50:00,80.83,80.97,80.74,80.89,74652.0,80.4931,80.6326,80.4035,80.5529,74652.0
2019-01-28 10:55:00,80.91,80.91,80.72,80.76,9885.0,80.5728,80.5728,80.3836,80.4234,9885.0
2019-01-28 11:00:00,80.71,80.76,80.5,80.56,37417.0,80.3736,80.4234,80.1645,80.2243,37417.0
2019-01-28 11:05:00,80.6,80.86,80.59,80.86,10408.0,80.2641,80.523,80.2541,80.523,10408.0
2019-01-28 11:10:00,80.88,80.91,80.82,80.87,20815.0,80.5429,80.5728,80.4832,80.533,20815.0
2019-01-28 11:15:00,80.89,80.92,80.7,80.71,44755.0,80.5529,80.5828,80.3637,80.3736,44755.0
2019-01-28 11:20:00,80.73,80.74,80.59,80.68,39677.0,80.3936,80.4035,80.2541,80.3438,39677.0
2019-01-28 11:25:00,80.68,80.74,80.67,80.67,24069.0,80.3438,80.4035,80.3338,80.3338,24069.0
2019-01-28 11:30:00,80.68,80.74,80.53,80.58,22898.0,80.3438,80.4035,80.1944,80.2442,22898.0
2019-01-28 11:35:00,80.55,80.55,80.19,80.19,55700.0,80.2143,80.2143,79.8558,79.8558,55700.0
2019-01-28 11:40:00,80.21,80.23,80.12,80.19,35115.0,79.8757,79.8956,79.7861,79.8558,35115.0
2019-01-28 11:45:00,80.15,80.36,80.13,80.23,70255.0,79.816,80.0251,79.7961,79.8956,70255.0
2019-01-28 11:50:00,80.23,80.28,80.17,80.18,14459.0,79.8956,79.9454,79.8359,79.8458,14459.0
2019-01-28 11:55:00,80.18,80.24,80.13,80.16,26641.0,79.8458,79.9056,79.7961,79.8259,26641.0
2019-01-28 12:00:00,80.2,80.24,80.08,80.16,38177.0,79.8658,79.9056,79.7463,79.8259,38177.0
2019-01-28 12:05:00,80.14,80.17,80.01,80.16,119813.0,79.806,79.8359,79.6766,79.8259,119813.0
2019-01-28 12:10:00,80.16,80.28,80.14,80.21,27288.0,79.8259,79.9454,79.806,79.8757,27288.0
2019-01-28 12:15:00,80.24,80.43,80.24,80.36,22595.0,79.9056,80.0948,79.9056,80.0251,22595.0
2019-01-28 12:20:00,80.36,80.47,80.33,80.33,9275.0,80.0251,80.1346,79.9952,79.9952,9275.0
2019-01-28 12:25:00,80.35,80.4,80.33,80.35,7292.0,80.0151,80.0649,79.9952,80.0151,7292.0
2019-01-28 12:30:00,80.33,80.33,80.18,80.21,14225.0,79.9952,79.9952,79.8458,79.8757,14225.0
2019-01-28 12:35:00,80.2,80.2,80.01,80.06,132407.0,79.8658,79.8658,79.6766,79.7263,132407.0
2019-01-28 12:40:00,80.06,80.17,80.04,80.11,46277.0,79.7263,79.8359,79.7064,79.7761,46277.0
2019-01-28 12:45:00,80.11,80.14,80.05,80.13,14253.0,79.7761,79.806,79.7164,79.7961,14253.0
2019-01-28 12:50:00,80.16,80.16,79.9,79.92,34108.0,79.8259,79.8259,79.567,79.5869,34108.0
2019-01-28 12:55:00,79.93,79.99,79.9,79.97,28031.0,79.5969,79.6566,79.567,79.6367,28031.0
2019-01-28 13:00:00,79.95,80.0,79.84,79.88,11189.0,79.6168,79.6666,79.5073,79.5471,11189.0
2019-01-28 13:05:00,79.88,80.24,79.88,80.22,21570.0,79.5471,79.9056,79.5471,79.8857,21570.0
2019-01-28 13:10:00,80.21,80.27,80.08,80.08,12875.0,79.8757,79.9355,79.7463,79.7463,12875.0
2019-01-28 13:15:00,80.08,80.09,79.99,80.03,11823.0,79.7463,79.7562,79.6566,79.6965,11823.0
2019-01-28 13:20:00,80.03,80.19,80.03,80.12,65216.0,79.6965,79.8558,79.6965,79.7861,65216.0
2019-01-28 13:25:00,80.13,80.13,79.97,80.02,12907.0,79.7961,79.7961,79.6367,79.6865,12907.0
2019-01-28 13:30:00,80.05,80.11,80.02,80.06,13429.0,79.7164,79.7761,79.6865,79.7263,13429.0
2019-01-28 13:35:00,80.08,80.08,79.9,79.9,11547.0,79.7463,79.7463,79.567,79.567,11547.0
2019-01-28 13:40:00,79.91,80.0,79.9,79.92,25175.0,79.577,79.6666,79.567,79.5869,25175.0
2019-01-28 13:45:00,79.91,80.0,79.9,79.94,17773.0,79.577,79.6666,79.567,79.6068,17773.0
2019-01-28 13:50:00,79.95,80.0,79.92,79.98,18020.0,79.6168,79.6666,79.5869,79.6467,18020.0
2019-01-28 13:55:00,79.99,80.0,79.93,79.96,21786.0,79.6566,79.6666,79.5969,79.6268,21786.0
2019-01-28 14:00:00,79.97,80.0,79.87,79.88,37408.0,79.6367,79.6666,79.5371,79.5471,37408.0
2019-01-28 14:05:00,79.88,80.0,79.87,79.99,25832.0,79.5471,79.6666,79.5371,79.6566,25832.0
2019-01-28 14:10:00,79.99,80.0,79.9,79.91,32140.0,79.6566,79.6666,79.567,79.577,32140.0
2019-01-28 14:15:00,79.91,79.96,79.86,79.96,23381.0,79.577,79.6268,79.5272,79.6268,23381.0
2019-01-28 14:20:00,79.95,80.0,79.9,79.91,27952.0,79.6168,79.6666,79.567,79.577,27952.0
2019-01-28 14:25:00,79.9,79.92,79.83,79.91,30525.0,79.567,79.5869,79.4973,79.577,30525.0
2019-01-28 14:30:00,79.9,80.0,79.86,79.99,66540.0,79.567,79.6666,79.5272,79.6566,66540.0
2019-01-28 14:35:00,79.99,80.03,79.95,79.98,20585.0,79.6566,79.6965,79.6168,79.6467,20585.0
2019-01-28 14:40:00,79.98,80.0,79.84,79.99,11049.0,79.6467,79.6666,79.5073,79.6566,11049.0
2019-01-28 14:45:00,80.0,80.09,80.0,80.09,18068.0,79.6666,79.7562,79.6666,79.7562,18068.0
2019-01-28 14:50:00,80.1,80.19,80.08,80.13,27900.0,79.7662,79.8558,79.7463,79.7961,27900.0
2019-01-28 14:55:00,80.13,80.16,80.01,80.03,13903.0,79.7961,79.8259,79.6766,79.6965,13903.0
2019-01-28 15:00:00,80.03,80.09,80.03,80.07,20576.0,79.6965,79.7562,79.6965,79.7363,20576.0
2019-01-28 15:05:00,80.06,80.08,79.91,79.97,40785.0,79.7263,79.7463,79.577,79.6367,40785.0
2019-01-28 15:10:00,79.98,80.14,79.95,80.14,25015.0,79.6467,79.806,79.6168,79.806,25015.0
2019-01-28 15:15:00,80.12,80.12,80.0,80.02,18127.0,79.7861,79.7861,79.6666,79.6865,18127.0
2019-01-28 15:20:00,80.04,80.15,80.04,80.12,18705.0,79.7064,79.816,79.7064,79.7861,18705.0
2019-01-28 15:25:00,80.12,80.16,80.07,80.09,26323.0,79.7861,79.8259,79.7363,79.7562,26323.0
2019-01-28 15:30:00,80.09,80.16,80.04,80.14,29078.0,79.7562,79.8259,79.7064,79.806,29078.0
2019-01-28 15:35:00,80.14,80.15,80.07,80.08,31323.0,79.806,79.816,79.7363,79.7463,31323.0
2019-01-28 15:40:00,80.08,80.19,80.06,80.16,40329.0,79.7463,79.8558,79.7263,79.8259,40329.0
2019-01-28 15:45:00,80.17,80.22,80.08,80.09,42336.0,79.8359,79.8857,79.7463,79.7562,42336.0
2019-01-28 15:50:00,80.09,80.09,79.99,80.03,96253.0,79.7562,79.7562,79.6566,79.6965,96253.0
2019-01-28 15:55:00,80.03,80.22,79.95,80.01,286012.0,79.6965,79.8857,79.6168,79.6766,286012.0
2019-01-29 09:30:00,80.37,80.45,79.81,79.93,129698.0,80.0351,80.1147,79.4774,79.5969,129698.0
2019-01-29 09:35:00,79.95,79.97,79.62,79.95,67866.0,79.6168,79.6367,79.2882,79.6168,67866.0
2019-01-29 09:40:00,79.95,79.99,79.71,79.8,36307.0,79.6168,79.6566,79.3778,79.4674,36307.0
2019-01-29 09:45:00,79.76,80.17,79.76,80.02,22065.0,79.4276,79.8359,79.4276,79.6865,22065.0
2019-01-29 09:50:00,80.05,80.21,80.0,80.07,13240.0,79.7164,79.8757,79.6666,79.7363,13240.0
2019-01-29 09:55:00,80.13,80.29,80.12,80.14,10913.0,79.7961,79.9554,79.7861,79.806,10913.0
2019-01-29 10:00:00,80.18,80.31,80.1,80.12,16831.0,79.8458,79.9753,79.7662,79.7861,16831.0
2019-01-29 10:05:00,80.14,80.15,79.93,79.99,77113.0,79.806,79.816,79.5969,79.6566,77113.0
2019-01-29 10:10:00,79.95,79.99,79.77,79.77,42581.0,79.6168,79.6566,79.4376,79.4376,42581.0
2019-01-29 10:15:00,79.77,79.84,79.71,79.83,168988.0,79.4376,79.5073,79.3778,79.4973,168988.0
2019-01-29 10:20:00,79.88,80.04,79.88,80.03,56035.0,79.5471,79.7064,79.5471,79.6965,56035.0
2019-01-29 10:25:00,80.04,80.18,80.02,80.15,33471.0,79.7064,79.8458,79.6865,79.816,33471.0
2019-01-29 10:30:00,80.17,80.18,80.03,80.1,16594.0,79.8359,79.8458,79.6965,79.7662,16594.0
2019-01-29 10:35:00,80.11,80.19,80.01,80.01,28600.0,79.7761,79.8558,79.6766,79.6766,28600.0
2019-01-29 10:40:00,79.99,80.06,79.83,79.93,24191.0,79.6566,79.7263,79.4973,79.5969,24191.0
2019-01-29 10:45:00,79.93,79.96,79.72,79.78,67691.0,79.5969,79.6268,79.3878,79.4475,67691.0
2019-01-29 10:50:00,79.77,79.78,79.44,79.47,49590.0,79.4376,79.4475,79.1089,79.1388,49590.0
2019-01-29 10:55:00,79.45,79.49,79.35,79.37,85459.0,79.1189,79.1587,79.0193,79.0392,85459.0
2019-01-29 11:00:00,79.37,79.52,79.34,79.48,50776.0,79.0392,79.1886,79.0093,79.1488,50776.0
2019-01-29 11:05:00,79.44,79.65,79.36,79.52,14896.0,79.1089,79.3181,79.0293,79.1886,14896.0
2019-01-29 11:10:00,79.52,79.61,79.41,79.61,28374.0,79.1886,79.2782,79.0791,79.2782,28374.0
2019-01-29 11:15:00,79.61,79.73,79.6,79.73,10329.0,79.2782,79.3977,79.2683,79.3977,10329.0
2019-01-29 11:20:00,79.76,79.82,79.57,79.58,18626.0,79.4276,79.4873,79.2384,79.2483,18626.0
2019-01-29 11:25:00,79.57,79.76,79.49,79.63,23604.0,79.2384,79.4276,79.1587,79.2981,23604.0
2019-01-29 11:30:00,79.65,79.74,79.62,79.72,11557.0,79.3181,79.4077,79.2882,79.3878,11557.0
2019-01-29 11:35:00,79.72,79.82,79.68,79.79,15307.0,79.3878,79.4873,79.3479,79.4575,15307.0
2019-01-29 11:40:00,79.78,79.82,79.73,79.78,14939.0,79.4475,79.4873,79.3977,79.4475,14939.0
2019-01-29 11:45:00,79.8,79.84,79.78,79.79,7907.0,79.4674,79.5073,79.4475,79.4575,7907.0
2019-01-29 11:50:00,79.8,79.87,79.73,79.87,14258.0,79.4674,79.5371,79.3977,79.5371,14258.0
2019-01-29 11:55:00,79.85,79.86,79.79,79.79,5889.0,79.5172,79.5272,79.4575,79.4575,5889.0
2019-01-29 12:00:00,79.79,79.83,79.66,79.69,30254.0,79.4575,79.4973,79.328,79.3579,30254.0
2019-01-29 12:05:00,79.72,79.79,79.71,79.75,7131.0,79.3878,79.4575,79.3778,79.4176,7131.0
2019-01-29 12:10:00,79.73,79.87,79.71,79.84,8144.0,79.3977,79.5371,79.3778,79.5073,8144.0
2019-01-29 12:15:00,79.82,79.93,79.79,79.9,17339.0,79.4873,79.5969,79.4575,79.567,17339.0
2019-01-29 12:20:00,79.89,79.97,79.86,79.88,34786.0,79.5571,79.6367,79.5272,79.5471,34786.0
2019-01-29 12:25:00,79.88,79.88,79.73,79.78,82007.0,79.5471,79.5471,79.3977,79.4475,82007.0
2019-01-29 12:30:00,79.76,79.78,79.65,79.78,29569.0,79.4276,79.4475,79.3181,79.4475,29569.0
2019-01-29 12:35:00,79.77,79.79,79.74,79.75,10700.0,79.4376,79.4575,79.4077,79.4176,10700.0
2019-01-29 12:40:00,79.76,79.83,79.75,79.78,24707.0,79.4276,79.4973,79.4176,79.4475,24707.0
2019-01-29 12:45:00,79.78,79.85,79.76,79.8,26360.0,79.4475,79.5172,79.4276,79.4674,26360.0
2019-01-29 12:50:00,79.8,79.85,79.78,79.84,21471.0,79.4674,79.5172,79.4475,79.5073,21471.0
2019-01-29 12:55:00,79.85,79.85,79.59,79.61,87313.0,79.5172,79.5172,79.2583,79.2782,87313.0
2019-01-29 13:00:00,79.59,79.64,79.53,79.58,21921.0,79.2583,79.3081,79.1986,79.2483,21921.0
2019-01-29 13:05:00,79.59,79.65,79.5,79.61,36672.0,79.2583,79.3181,79.1687,79.2782,36672.0
2019-01-29 13:10:00,79.62,79.65,79.57,79.59,26665.0,79.2882,79.3181,79.2384,79.2583,26665.0
2019-01-29 13:15:00,79.61,79.72,79.61,79.7,5150.0,79.2782,79.3878,79.2782,79.3678,5150.0
2019-01-29 13:20:00,79.71,79.82,79.69,79.82,7673.0,79.3778,79.4873,79.3579,79.4873,7673.0
2019-01-29 13:25:00,79.79,79.89,79.77,79.88,6151.0,79.4575,79.5571,79.4376,79.5471,6151.0
2019-01-29 13:30:00,79.88,79.92,79.85,79.87,18896.0,79.5471,79.5869,79.5172,79.5371,18896.0
2019-01-29 13:35:00,79.85,79.92,79.85,79.92,11246.0,79.5172,79.5869,79.5172,79.5869,11246.0
2019-01-29 13:40:00,79.92,80.01,79.9,79.98,23792.0,79.5869,79.6766,79.567,79.6467,23792.0
2019-01-29 13:45:00,79.98,80.0,79.94,79.97,27743.0,79.6467,79.6666,79.6068,79.6367,27743.0
2019-01-29 13:50:00,79.97,80.0,79.95,79.96,9640.0,79.6367,79.6666,79.6168,79.6268,9640.0
2019-01-29 13:55:00,79.96,79.99,79.96,79.98,5200.0,79.6268,79.6566,79.6268,79.6467,5200.0
2019-01-29 14:00:00,79.96,80.01,79.92,79.96,17301.0,79.6268,79.6766,79.5869,79.6268,17301.0
2019-01-29 14:05:00,79.96,80.0,79.93,79.99,7668.0,79.6268,79.6666,79.5969,79.6566,7668.0
2019-01-29 14:10:00,80.0,80.01,79.93,79.96,11003.0,79.6666,79.6766,79.5969,79.6268,11003.0
2019-01-29 14:15:00,79.97,80.01,79.91,79.95,7625.0,79.6367,79.6766,79.577,79.6168,7625.0
2019-01-29 14:20:00,79.94,79.95,79.83,79.85,23944.0,79.6068,79.6168,79.4973,79.5172,23944.0
2019-01-29 14:25:00,79.87,79.91,79.84,79.86,27965.0,79.5371,79.577,79.5073,79.5272,27965.0
2019-01-29 14:30:00,79.87,80.01,79.87,80.0,30519.0,79.5371,79.6766,79.5371,79.6666,30519.0
2019-01-29 14:35:00,79.99,79.99,79.89,79.91,22018.0,79.6566,79.6566,79.5571,79.577,22018.0
2019-01-29 14:40:00,79.9,79.95,79.85,79.92,19961.0,79.567,79.6168,79.5172,79.5869,19961.0
2019-01-29 14:45:00,79.93,79.99,79.85,79.87,17675.0,79.5969,79.6566,79.5172,79.5371,17675.0
2019-01-29 14:50:00,79.86,79.95,79.85,79.94,19458.0,79.5272,79.6168,79.5172,79.6068,19458.0
2019-01-29 14:55:00,79.93,79.96,79.89,79.92,17092.0,79.5969,79.6268,79.5571,79.5869,17092.0
2019-01-29 15:00:00,79.89,79.93,79.84,79.91,9594.0,79.5571,79.5969,79.5073,79.577,9594.0
2019-01-29 15:05:00,79.91,80.01,79.9,80.01,18353.0,79.577,79.6766,79.567,79.6766,18353.0
2019-01-29 15:10:00,80.0,80.05,79.97,80.01,44538.0,79.6666,79.7164,79.6367,79.6766,44538.0
2019-01-29 15:15:00,80.02,80.02,79.95,79.98,9875.0,79.6865,79.6865,79.6168,79.6467,9875.0
2019-01-29 15:20:00,79.98,80.13,79.98,80.13,19341.0,79.6467,79.7961,79.6467,79.7961,19341.0
2019-01-29 15:25:00,80.14,80.17,80.08,80.1,43393.0,79.806,79.8359,79.7463,79.7662,43393.0
2019-01-29 15:30:00,80.09,80.15,80.06,80.09,40353.0,79.7562,79.816,79.7263,79.7562,40353.0
2019-01-29 15:35:00,80.1,80.12,80.05,80.11,13759.0,79.7662,79.7861,79.7164,79.7761,13759.0
2019-01-29 15:40:00,80.12,80.21,80.11,80.19,21746.0,79.7861,79.8757,79.7761,79.8558,21746.0
2019-01-29 15:45:00,80.21,80.21,80.02,80.04,83338.0,79.8757,79.8757,79.6865,79.7064,83338.0
2019-01-29 15:50:00,80.03,80.03,79.96,80.02,82061.0,79.6965,79.6965,79.6268,79.6865,82061.0
2019-01-29 15:55:00,80.02,80.14,79.96,80.09,351837.0,79.6865,79.806,79.6268,79.7562,351837.0
2019-01-30 09:30:00,80.61,80.77,80.5,80.59,170514.0,80.2741,80.4334,80.1645,80.2541,170514.0
2019-01-30 09:35:00,80.58,80.83,80.5,80.78,67069.0,80.2442,80.4931,80.1645,80.4433,67069.0
2019-01-30 09:40:00,80.77,80.81,80.24,80.29,91149.0,80.4334,80.4732,79.9056,79.9554,91149.0
2019-01-30 09:45:00,80.3,80.43,80.16,80.24,69606.0,79.9653,80.0948,79.8259,79.9056,69606.0
2019-01-30 09:50:00,80.26,80.43,80.2,80.25,26992.0,79.9255,80.0948,79.8658,79.9156,26992.0
2019-01-30 09:55:00,80.27,80.27,79.91,79.97,41519.0,79.9355,79.9355,79.577,79.6367,41519.0
2019-01-30 10:00:00,80.0,80.22,79.84,79.84,35383.0,79.6666,79.8857,79.5073,79.5073,35383.0
2019-01-30 10:05:00,79.83,80.09,79.78,80.08,29810.0,79.4973,79.7562,79.4475,79.7463,29810.0
2019-01-30 10:10:00,80.08,80.29,80.07,80.27,38748.0,79.7463,79.9554,79.7363,79.9355,38748.0
2019-01-30 10:15:00,80.26,80.29,80.04,80.2,16884.0,79.9255,79.9554,79.7064,79.8658,16884.0
2019-01-30 10:20:00,80.19,80.38,80.14,80.35,20201.0,79.8558,80.045,79.806,80.0151,20201.0
2019-01-30 10:25:00,80.37,80.45,80.32,80.32,14697.0,80.0351,80.1147,79.9853,79.9853,14697.0
2019-01-30 10:30:00,80.34,80.47,80.34,80.38,25972.0,80.0052,80.1346,80.0052,80.045,25972.0
2019-01-30 10:35:00,80.37,80.45,80.26,80.43,39413.0,80.0351,80.1147,79.9255,80.0948,39413.0
2019-01-30 10:40:00,80.4,80.64,80.4,80.63,24527.0,80.0649,80.3039,80.0649,80.294,24527.0
2019-01-30 10:45:00,80.63,80.64,80.39,80.39,24022.0,80.294,80.3039,80.055,80.055,24022.0
2019-01-30 10:50:00,80.38,80.47,80.38,80.44,11825.0,80.045,80.1346,80.045,80.1048,11825.0
2019-01-30 10:55:00,80.47,80.56,80.36,80.43,4224.0,80.1346,80.2243,80.0251,80.0948,4224.0
2019-01-30 11:00:00,80.45,80.54,80.42,80.5,17565.0,80.1147,80.2043,80.0848,80.1645,17565.0
2019-01-30 11:05:00,80.48,80.48,80.35,80.41,11136.0,80.1446,80.1446,80.0151,80.0749,11136.0
2019-01-30 11:10:00,80.44,80.5,80.41,80.47,5007.0,80.1048,80.1645,80.0749,80.1346,5007.0
2019-01-30 11:15:00,80.48,80.5,80.39,80.4,5942.0,80.1446,80.1645,80.055,80.0649,5942.0
2019-01-30 11:20:00,80.39,80.43,80.36,80.42,24851.0,80.055,80.0948,80.0251,80.0848,24851.0
2019-01-30 11:25:00,80.43,80.47,80.36,80.36,11698.0,80.0948,80.1346,80.0251,80.0251,11698.0
2019-01-30 11:30:00,80.36,80.53,80.36,80.5,15476.0,80.0251,80.1944,80.0251,80.1645,15476.0
2019-01-30 11:35:00,80.48,80.49,80.39,80.42,36600.0,80.1446,80.1546,80.055,80.0848,36600.0
2019-01-30 11:40:00,80.44,80.5,80.4,80.49,26740.0,80.1048,80.1645,80.0649,80.1546,26740.0
2019-01-30 11:45:00,80.52,80.61,80.49,80.51,46063.0,80.1844,80.2741,80.1546,80.1745,46063.0
2019-01-30 11:50:00,80.51,80.57,80.5,80.56,15413.0,80.1745,80.2342,80.1645,80.2243,15413.0
2019-01-30 11:55:00,80.56,80.62,80.53,80.56,27106.0,80.2243,80.284,80.1944,80.2243,27106.0
2019-01-30 12:00:00,80.58,80.65,80.57,80.61,26447.0,80.2442,80.3139,80.2342,80.2741,26447.0
2019-01-30 12:05:00,80.62,80.65,80.57,80.6,26574.0,80.284,80.3139,80.2342,80.2641,26574.0
2019-01-30 12:10:00,80.64,80.68,80.63,80.67,17114.0,80.3039,80.3438,80.294,80.3338,17114.0
2019-01-30 12:15:00,80.67,80.78,80.67,80.77,22338.0,80.3338,80.4433,80.3338,80.4334,22338.0
2019-01-30 12:20:00,80.8,80.94,80.8,80.87,36938.0,80.4633,80.6027,80.4633,80.533,36938.0
2019-01-30 12:25:00,80.89,80.93,80.83,80.93,29576.0,80.5529,80.5927,80.4931,80.5927,29576.0
2019-01-30 12:30:00,80.93,81.01,80.92,80.95,10688.0,80.5927,80.6724,80.5828,80.6126,10688.0
2019-01-30 12:35:00,80.95,80.99,80.84,80.88,7812.0,80.6126,80.6525,80.5031,80.5429,7812.0
2019-01-30 12:40:00,80.88,80.95,80.86,80.89,8929.0,80.5429,80.6126,80.523,80.5529,8929.0
2019-01-30 12:45:00,80.91,80.96,80.85,80.95,14762.0,80.5728,80.6226,80.5131,80.6126,14762.0
2019-01-30 12:50:00,80.93,81.03,80.9,81.02,5774.0,80.5927,80.6923,80.5628,80.6823,5774.0
2019-01-30 12:55:00,81.02,81.02,80.85,81.0,16286.0,80.6823,80.6823,80.5131,80.6624,16286.0
2019-01-30 13:00:00,80.99,80.99,80.9,80.93,7271.0,80.6525,80.6525,80.5628,80.5927,7271.0
2019-01-30 13:05:00,80.92,80.95,80.89,80.93,4894.0,80.5828,80.6126,80.5529,80.5927,4894.0
2019-01-30 13:10:00,80.93,80.96,80.89,80.89,9810.0,80.5927,80.6226,80.5529,80.5529,9810.0
2019-01-30 13:15:00,80.9,80.94,80.86,80.93,9721.0,80.5628,80.6027,80.523,80.5927,9721.0
2019-01-30 13:20:00,80.94,80.94,80.84,80.94,17827.0,80.6027,80.6027,80.5031,80.6027,17827.0
2019-01-30 13:25:00,80.93,80.95,80.83,80.84,56899.0,80.5927,80.6126,80.4931,80.5031,56899.0
2019-01-30 13:30:00,80.87,80.95,80.84,80.87,5966.0,80.533,80.6126,80.5031,80.533,5966.0
2019-01-30 13:35:00,80.89,80.96,80.88,80.92,4356.0,80.5529,80.6226,80.5429,80.5828,4356.0
2019-01-30 13:40:00,80.91,80.94,80.85,80.89,5730.0,80.5728,80.6027,80.5131,80.5529,5730.0
2019-01-30 13:45:00,80.9,80.93,80.84,80.89,8287.0,80.5628,80.5927,80.5031,80.5529,8287.0
2019-01-30 13:50:00,80.87,80.95,80.85,80.9,16926.0,80.533,80.6126,80.5131,80.5628,16926.0
2019-01-30 13:55:00,80.87,80.89,80.76,80.76,12799.0,80.533,80.5529,80.4234,80.4234,12799.0
2019-01-30 14:00:00,80.78,81.21,80.74,81.2,68841.0,80.4433,80.8716,80.4035,80.8616,68841.0
2019-01-30 14:05:00,81.21,81.31,81.11,81.11,28929.0,80.8716,80.9711,80.772,80.772,28929.0
2019-01-30 14:10:00,81.13,81.53,81.11,81.53,73067.0,80.7919,81.1902,80.772,81.1902,73067.0
2019-01-30 14:15:00,81.5,81.57,81.4,81.56,55927.0,81.1603,81.2301,81.0608,81.2201,55927.0
2019-01-30 14:20:00,81.57,81.67,81.53,81.56,26074.0,81.2301,81.3296,81.1902,81.2201,26074.0
2019-01-30 14:25:00,81.57,81.67,81.44,81.5,49741.0,81.2301,81.3296,81.1006,81.1603,49741.0
2019-01-30 14:30:00,81.46,81.51,81.36,81.46,27887.0,81.1205,81.1703,81.0209,81.1205,27887.0
2019-01-30 14:35:00,81.45,81.53,81.34,81.53,23079.0,81.1106,81.1902,81.001,81.1902,23079.0
2019-01-30 14:40:00,81.52,81.55,81.41,81.53,13708.0,81.1803,81.2101,81.0707,81.1902,13708.0
2019-01-30 14:45:00,81.55,81.76,81.51,81.71,12422.0,81.2101,81.4193,81.1703,81.3695,12422.0
2019-01-30 14:50:00,81.73,81.92,81.66,81.82,23548.0,81.3894,81.5786,81.3197,81.479,23548.0
2019-01-30 14:55:00,81.85,82.06,81.84,82.02,49810.0,81.5089,81.718,81.4989,81.6782,49810.0
2019-01-30 15:00:00,82.03,82.07,81.99,82.03,89943.0,81.6881,81.728,81.6483,81.6881,89943.0
2019-01-30 15:05:00,82.01,82.05,81.97,82.0,61689.0,81.6682,81.7081,81.6284,81.6583,61689.0
2019-01-30 15:10:00,82.0,82.01,81.84,81.99,41607.0,81.6583,81.6682,81.4989,81.6483,41607.0
2019-01-30 15:15:00,82.0,82.09,81.95,82.0,24077.0,81.6583,81.7479,81.6085,81.6583,24077.0
2019-01-30 15:20:00,82.03,82.09,81.86,81.94,16260.0,81.6881,81.7479,81.5188,81.5985,16260.0
2019-01-30 15:25:00,81.95,82.08,81.91,81.97,32873.0,81.6085,81.7379,81.5686,81.6284,32873.0
2019-01-30 15:30:00,81.97,82.02,81.85,81.88,66641.0,81.6284,81.6782,81.5089,81.5388,66641.0
2019-01-30 15:35:00,81.88,81.95,81.87,81.87,16561.0,81.5388,81.6085,81.5288,81.5288,16561.0
2019-01-30 15:40:00,81.87,81.92,81.8,81.85,42339.0,81.5288,81.5786,81.4591,81.5089,42339.0
2019-01-30 15:45:00,81.85,82.01,81.84,82.0,78474.0,81.5089,81.6682,81.4989,81.6583,78474.0
2019-01-30 15:50:00,82.0,82.0,81.9,81.92,65856.0,81.6583,81.6583,81.5587,81.5786,65856.0
2019-01-30 15:55:00,81.92,82.36,81.92,82.33,251823.0,81.5786,82.0168,81.5786,81.9869,251823.0
2019-01-31 09:30:00,82.03,82.3,81.93,82.22,126500.0,81.6881,81.957,81.5886,81.8773,126500.0
2019-01-31 09:35:00,82.23,82.9,82.23,82.77,99802.0,81.8873,82.5545,81.8873,82.4251,99802.0
2019-01-31 09:40:00,82.78,82.87,82.53,82.8,78815.0,82.435,82.5246,82.1861,82.4549,78815.0
2019-01-31 09:45:00,82.8,82.93,82.67,82.84,90537.0,82.4549,82.5844,82.3255,82.4948,90537.0
2019-01-31 09:50:00,82.83,83.09,82.77,83.06,74027.0,82.4848,82.7437,82.4251,82.7138,74027.0
2019-01-31 09:55:00,83.05,83.19,83.0,83.04,40792.0,82.7039,82.8433,82.6541,82.6939,40792.0
2019-01-31 10:00:00,83.04,83.17,82.96,83.11,68637.0,82.6939,82.8234,82.6143,82.7636,68637.0
2019-01-31 10:05:00,83.11,83.21,83.05,83.14,35951.0,82.7636,82.8632,82.7039,82.7935,35951.0
2019-01-31 10:10:00,83.17,83.24,83.06,83.24,46724.0,82.8234,82.8931,82.7138,82.8931,46724.0
2019-01-31 10:15:00,83.23,83.25,82.97,83.19,38138.0,82.8831,82.9031,82.6242,82.8433,38138.0
2019-01-31 10:20:00,83.19,83.2,82.88,82.93,83448.0,82.8433,82.8533,82.5346,82.5844,83448.0
2019-01-31 10:25:00,82.92,83.08,82.92,83.08,37718.0,82.5744,82.7338,82.5744,82.7338,37718.0
2019-01-31 10:30:00,83.08,83.32,83.08,83.26,29523.0,82.7338,82.9728,82.7338,82.913,29523.0
2019-01-31 10:35:00,83.25,83.28,83.15,83.25,29655.0,82.9031,82.9329,82.8035,82.9031,29655.0
2019-01-31 10:40:00,83.23,83.49,83.21,83.48,43507.0,82.8831,83.1421,82.8632,83.1321,43507.0
2019-01-31 10:45:00,83.48,83.49,83.25,83.25,22051.0,83.1321,83.1421,82.9031,82.9031,22051.0
2019-01-31 10:50:00,83.26,83.4,83.26,83.33,21075.0,82.913,83.0524,82.913,82.9827,21075.0
2019-01-31 10:55:00,83.32,83.57,83.31,83.56,76972.0,82.9728,83.2217,82.9628,83.2118,76972.0
2019-01-31 11:00:00,83.56,83.7,83.54,83.68,35479.0,83.2118,83.3512,83.1918,83.3313,35479.0
2019-01-31 11:05:00,83.69,83.7,83.42,83.48,17289.0,83.3412,83.3512,83.0723,83.1321,17289.0
2019-01-31 11:10:00,83.48,83.67,83.47,83.63,17912.0,83.1321,83.3213,83.1221,83.2815,17912.0
2019-01-31 11:15:00,83.64,83.65,83.55,83.61,13559.0,83.2914,83.3014,83.2018,83.2616,13559.0
2019-01-31 11:20:00,83.61,83.63,83.52,83.6,26518.0,83.2616,83.2815,83.1719,83.2516,26518.0
2019-01-31 11:25:00,83.6,83.61,83.5,83.59,34641.0,83.2516,83.2616,83.152,83.2416,34641.0
2019-01-31 11:30:00,83.58,83.58,83.35,83.47,74401.0,83.2317,83.2317,83.0026,83.1221,74401.0
2019-01-31 11:35:00,83.47,83.55,83.43,83.44,56001.0,83.1221,83.2018,83.0823,83.0923,56001.0
2019-01-31 11:40:00,83.46,83.57,83.45,83.48,62121.0,83.1122,83.2217,83.1022,83.1321,62121.0
2019-01-31 11:45:00,83.49,83.54,83.48,83.53,53103.0,83.1421,83.1918,83.1321,83.1819,53103.0
2019-01-31 11:50:00,83.53,83.54,83.45,83.5,50148.0,83.1819,83.1918,83.1022,83.152,50148.0
2019-01-31 11:55:00,83.52,83.55,83.5,83.53,38243.0,83.1719,83.2018,83.152,83.1819,38243.0
2019-01-31 12:00:00,83.52,83.53,83.48,83.51,86166.0,83.1719,83.1819,83.1321,83.162,86166.0
2019-01-31 12:05:00,83.51,83.55,83.45,83.47,48602.0,83.162,83.2018,83.1022,83.1221,48602.0
2019-01-31 12:10:00,83.45,83.49,83.41,83.49,12931.0,83.1022,83.1421,83.0624,83.1421,12931.0
2019-01-31 12:15:00,83.5,83.53,83.46,83.5,41914.0,83.152,83.1819,83.1122,83.152,41914.0
2019-01-31 12:20:00,83.5,83.52,83.43,83.45,44761.0,83.152,83.1719,83.0823,83.1022,44761.0
2019-01-31 12:25:00,83.45,83.45,83.31,83.31,15854.0,83.1022,83.1022,82.9628,82.9628,15854.0
2019-01-31 12:30:00,83.32,83.34,83.24,83.3,54090.0,82.9728,82.9927,82.8931,82.9528,54090.0
2019-01-31 12:35:00,83.32,83.37,83.26,83.29,42076.0,82.9728,83.0226,82.913,82.9429,42076.0
2019-01-31 12:40:00,83.3,83.35,83.1,83.16,51441.0,82.9528,83.0026,82.7537,82.8134,51441.0
2019-01-31 12:45:00,83.15,83.22,83.15,83.17,46921.0,82.8035,82.8732,82.8035,82.8234,46921.0
2019-01-31 12:50:00,83.17,83.2,83.12,83.17,22628.0,82.8234,82.8533,82.7736,82.8234,22628.0
2019-01-31 12:55:00,83.17,83.25,83.15,83.19,31652.0,82.8234,82.9031,82.8035,82.8433,31652.0
2019-01-31 13:00:00,83.21,83.25,83.14,83.18,30341.0,82.8632,82.9031,82.7935,82.8333,30341.0
2019-01-31 13:05:00,83.19,83.34,83.19,83.29,10835.0,82.8433,82.9927,82.8433,82.9429,10835.0
2019-01-31 13:10:00,83.25,83.25,83.17,83.25,10889.0,82.9031,82.9031,82.8234,82.9031,10889.0
2019-01-31 13:15:00,83.25,83.25,83.15,83.18,23412.0,82.9031,82.9031,82.8035,82.8333,23412.0
2019-01-31 13:20:00,83.2,83.26,83.18,83.19,11848.0,82.8533,82.913,82.8333,82.8433,11848.0
2019-01-31 13:25:00,83.2,83.26,83.11,83.17,24553.0,82.8533,82.913,82.7636,82.8234,24553.0
2019-01-31 13:30:00,83.14,83.18,83.05,83.07,10898.0,82.7935,82.8333,82.7039,82.7238,10898.0
2019-01-31 13:35:00,83.06,83.16,83.06,83.16,27571.0,82.7138,82.8134,82.7138,82.8134,27571.0
2019-01-31 13:40:00,83.18,83.21,83.14,83.16,18203.0,82.8333,82.8632,82.7935,82.8134,18203.0
2019-01-31 13:45:00,83.16,83.22,83.12,83.19,9684.0,82.8134,82.8732,82.7736,82.8433,9684.0
2019-01-31 13:50:00,83.2,83.24,83.18,83.24,15423.0,82.8533,82.8931,82.8333,82.8931,15423.0
2019-01-31 13:55:00,83.22,83.28,83.21,83.28,11414.0,82.8732,82.9329,82.8632,82.9329,11414.0
2019-01-31 14:00:00,83.29,83.31,83.19,83.26,20121.0,82.9429,82.9628,82.8433,82.913,20121.0
2019-01-31 14:05:00,83.27,83.35,83.24,83.31,27626.0,82.923,83.0026,82.8931,82.9628,27626.0
2019-01-31 14:10:00,83.32,83.34,83.29,83.3,48020.0,82.9728,82.9927,82.9429,82.9528,48020.0
2019-01-31 14:15:00,83.3,83.41,83.29,83.38,30407.0,82.9528,83.0624,82.9429,83.0325,30407.0
2019-01-31 14:20:00,83.38,83.51,83.37,83.45,34994.0,83.0325,83.162,83.0226,83.1022,34994.0
2019-01-31 14:25:00,83.45,83.45,83.33,83.38,30170.0,83.1022,83.1022,82.9827,83.0325,30170.0
2019-01-31 14:30:00,83.39,83.44,83.36,83.37,26380.0,83.0425,83.0923,83.0126,83.0226,26380.0
2019-01-31 14:35:00,83.38,83.41,83.3,83.36,65144.0,83.0325,83.0624,82.9528,83.0126,65144.0
2019-01-31 14:40:00,83.36,83.36,83.23,83.28,32336.0,83.0126,83.0126,82.8831,82.9329,32336.0
2019-01-31 14:45:00,83.28,83.32,83.22,83.3,33501.0,82.9329,82.9728,82.8732,82.9528,33501.0
2019-01-31 14:50:00,83.28,83.36,83.26,83.35,21838.0,82.9329,83.0126,82.913,83.0026,21838.0
2019-01-31 14:55:00,83.34,83.42,83.34,83.37,35646.0,82.9927,83.0723,82.9927,83.0226,35646.0
2019-01-31 15:00:00,83.36,83.36,83.26,83.3,32057.0,83.0126,83.0126,82.913,82.9528,32057.0
2019-01-31 15:05:00,83.3,83.35,83.29,83.32,47209.0,82.9528,83.0026,82.9429,82.9728,47209.0
2019-01-31 15:10:00,83.32,83.32,83.11,83.11,88448.0,82.9728,82.9728,82.7636,82.7636,88448.0
2019-01-31 15:15:00,83.1,83.23,83.02,83.21,89890.0,82.7537,82.8831,82.674,82.8632,89890.0
2019-01-31 15:20:00,83.23,83.3,83.18,83.3,56431.0,82.8831,82.9528,82.8333,82.9528,56431.0
2019-01-31 15:25:00,83.31,83.4,83.28,83.4,40153.0,82.9628,83.0524,82.9329,83.0524,40153.0
2019-01-31 15:30:00,83.4,83.47,83.35,83.37,56470.0,83.0524,83.1221,83.0026,83.0226,56470.0
2019-01-31 15:35:00,83.37,83.44,83.35,83.39,59764.0,83.0226,83.0923,83.0026,83.0425,59764.0
2019-01-31 15:40:00,83.38,83.39,83.23,83.29,77348.0,83.0325,83.0425,82.8831,82.9429,77348.0
2019-01-31 15:45:00,83.28,83.33,83.24,83.28,167899.0,82.9329,82.9827,82.8931,82.9329,167899.0
2019-01-31 15:50:00,83.29,83.43,83.28,83.41,158934.0,82.9429,83.0823,82.9329,83.0624,158934.0
2019-01-31 15:55:00,83.42,83.75,83.41,83.6,358817.0,83.0723,83.401,83.0624,83.2516,358817.0
2019-02-01 09:30:00,83.55,83.7,83.23,83.48,92300.0,83.2018,83.3512,82.8831,83.1321,92300.0
2019-02-01 09:35:00,83.45,83.74,83.07,83.18,106878.0,83.1022,83.391,82.7238,82.8333,106878.0
2019-02-01 09:40:00,83.18,83.45,82.96,82.96,103810.0,82.8333,83.1022,82.6143,82.6143,103810.0
2019-02-01 09:45:00,82.97,83.1,82.84,82.84,68501.0,82.6242,82.7537,82.4948,82.4948,68501.0
2019-02-01 09:50:00,82.86,83.17,82.81,83.15,31485.0,82.5147,82.8234,82.4649,82.8035,31485.0
2019-02-01 09:55:00,83.17,83.23,82.91,82.92,67133.0,82.8234,82.8831,82.5645,82.5744,67133.0
2019-02-01 10:00:00,82.99,83.23,82.9,83.22,55365.0,82.6441,82.8831,82.5545,82.8732,55365.0
2019-02-01 10:05:00,83.2,83.46,83.2,83.46,70244.0,82.8533,83.1122,82.8533,83.1122,70244.0
2019-02-01 10:10:00,83.45,83.52,83.4,83.42,66088.0,83.1022,83.1719,83.0524,83.0723,66088.0
2019-02-01 10:15:00,83.43,83.59,83.37,83.37,25107.0,83.0823,83.2416,83.0226,83.0226,25107.0
2019-02-01 10:20:00,83.37,83.42,83.29,83.36,61143.0,83.0226,83.0723,82.9429,83.0126,61143.0
2019-02-01 10:25:00,83.36,83.45,83.1,83.1,149037.0,83.0126,83.1022,82.7537,82.7537,149037.0
2019-02-01 10:30:00,83.12,83.4,83.12,83.35,19824.0,82.7736,83.0524,82.7736,83.0026,19824.0
2019-02-01 10:35:00,83.33,83.51,83.27,83.46,41330.0,82.9827,83.162,82.923,83.1122,41330.0
2019-02-01 10:40:00,83.47,83.66,83.41,83.44,38271.0,83.1221,83.3113,83.0624,83.0923,38271.0
2019-02-01 10:45:00,83.44,83.51,83.36,83.39,59402.0,83.0923,83.162,83.0126,83.0425,59402.0
2019-02-01 10:50:00,83.36,83.43,83.26,83.32,44415.0,83.0126,83.0823,82.913,82.9728,44415.0
2019-02-01 10:55:00,83.32,83.34,83.19,83.21,92601.0,82.9728,82.9927,82.8433,82.8632,92601.0
2019-02-01 11:00:00,83.2,83.22,83.09,83.19,53151.0,82.8533,82.8732,82.7437,82.8433,53151.0
2019-02-01 11:05:00,83.19,83.42,83.18,83.38,47942.0,82.8433,83.0723,82.8333,83.0325,47942.0
2019-02-01 11:10:00,83.37,83.63,83.36,83.63,25908.0,83.0226,83.2815,83.0126,83.2815,25908.0
2019-02-01 11:15:00,83.61,83.66,83.49,83.5,48652.0,83.2616,83.3113,83.1421,83.152,48652.0
2019-02-01 11:20:00,83.48,83.69,83.48,83.62,21120.0,83.1321,83.3412,83.1321,83.2715,21120.0
2019-02-01 11:25:00,83.62,83.7,83.57,83.62,23380.0,83.2715,83.3512,83.2217,83.2715,23380.0
2019-02-01 11:30:00,83.63,83.75,83.62,83.73,13433.0,83.2815,83.401,83.2715,83.3811,13433.0
2019-02-01 11:35:00,83.74,83.85,83.74,83.83,39947.0,83.391,83.5006,83.391,83.4806,39947.0
2019-02-01 11:40:00,83.84,83.96,83.84,83.95,9551.0,83.4906,83.6101,83.4906,83.6001,9551.0
2019-02-01 11:45:00,83.95,83.99,83.85,83.95,35929.0,83.6001,83.64,83.5006,83.6001,35929.0
2019-02-01 11:50:00,83.94,83.95,83.88,83.91,12435.0,83.5902,83.6001,83.5304,83.5603,12435.0
2019-02-01 11:55:00,83.92,84.02,83.91,84.02,18771.0,83.5703,83.6698,83.5603,83.6698,18771.0
2019-02-01 12:00:00,84.02,84.17,84.0,84.11,39973.0,83.6698,83.8192,83.6499,83.7595,39973.0
2019-02-01 12:05:00,84.13,84.19,84.12,84.13,15055.0,83.7794,83.8391,83.7694,83.7794,15055.0
2019-02-01 12:10:00,84.14,84.23,84.14,84.23,17273.0,83.7893,83.879,83.7893,83.879,17273.0
2019-02-01 12:15:00,84.23,84.29,84.19,84.29,18531.0,83.879,83.9387,83.8391,83.9387,18531.0
2019-02-01 12:20:00,84.29,84.31,83.88,83.88,125584.0,83.9387,83.9586,83.5304,83.5304,125584.0
2019-02-01 12:25:00,83.88,84.13,83.88,84.13,16505.0,83.5304,83.7794,83.5304,83.7794,16505.0
2019-02-01 12:30:00,84.1,84.15,84.01,84.02,16015.0,83.7495,83.7993,83.6599,83.6698,16015.0
2019-02-01 12:35:00,84.03,84.08,83.78,83.79,23983.0,83.6798,83.7296,83.4308,83.4408,23983.0
2019-02-01 12:40:00,83.77,83.83,83.72,83.8,16173.0,83.4209,83.4806,83.3711,83.4508,16173.0
2019-02-01 12:45:00,83.83,83.88,83.82,83.82,10440.0,83.4806,83.5304,83.4707,83.4707,10440.0
2019-02-01 12:50:00,83.81,83.81,83.61,83.66,19430.0,83.4607,83.4607,83.2616,83.3113,19430.0
2019-02-01 12:55:00,83.67,83.86,83.67,83.83,10603.0,83.3213,83.5105,83.3213,83.4806,10603.0
2019-02-01 13:00:00,83.85,83.85,83.76,83.79,8654.0,83.5006,83.5006,83.4109,83.4408,8654.0
2019-02-01 13:05:00,83.79,83.93,83.77,83.91,7751.0,83.4408,83.5802,83.4209,83.5603,7751.0
2019-02-01 13:10:00,83.92,83.93,83.86,83.89,16338.0,83.5703,83.5802,83.5105,83.5404,16338.0
2019-02-01 13:15:00,83.9,83.94,83.83,83.86,17493.0,83.5503,83.5902,83.4806,83.5105,17493.0
2019-02-01 13:20:00,83.85,83.85,83.75,83.78,9841.0,83.5006,83.5006,83.401,83.4308,9841.0
2019-02-01 13:25:00,83.78,83.81,83.74,83.81,9710.0,83.4308,83.4607,83.391,83.4607,9710.0
2019-02-01 13:30:00,83.81,83.85,83.78,83.81,5563.0,83.4607,83.5006,83.4308,83.4607,5563.0
2019-02-01 13:35:00,83.82,83.82,83.76,83.79,7779.0,83.4707,83.4707,83.4109,83.4408,7779.0
2019-02-01 13:40:00,83.8,83.83,83.76,83.77,12056.0,83.4508,83.4806,83.4109,83.4209,12056.0
2019-02-01 13:45:00,83.77,83.77,83.67,83.7,17074.0,83.4209,83.4209,83.3213,83.3512,17074.0
2019-02-01 13:50:00,83.71,83.74,83.69,83.71,7675.0,83.3611,83.391,83.3412,83.3611,7675.0
2019-02-01 13:55:00,83.71,83.89,83.71,83.82,23670.0,83.3611,83.5404,83.3611,83.4707,23670.0
2019-02-01 14:00:00,83.82,83.82,83.71,83.75,34634.0,83.4707,83.4707,83.3611,83.401,34634.0
2019-02-01 14:05:00,83.76,83.79,83.7,83.79,16593.0,83.4109,83.4408,83.3512,83.4408,16593.0
2019-02-01 14:10:00,83.78,83.78,83.67,83.71,100798.0,83.4308,83.4308,83.3213,83.3611,100798.0
2019-02-01 14:15:00,83.72,83.77,83.7,83.7,14821.0,83.3711,83.4209,83.3512,83.3512,14821.0
2019-02-01 14:20:00,83.71,83.85,83.71,83.72,22615.0,83.3611,83.5006,83.3611,83.3711,22615.0
2019-02-01 14:25:00,83.73,83.79,83.69,83.79,9165.0,83.3811,83.4408,83.3412,83.4408,9165.0
2019-02-01 14:30:00,83.79,83.84,83.77,83.83,5825.0,83.4408,83.4906,83.4209,83.4806,5825.0
2019-02-01 14:35:00,83.82,83.84,83.79,83.81,13831.0,83.4707,83.4906,83.4408,83.4607,13831.0
2019-02-01 14:40:00,83.82,83.86,83.78,83.79,21817.0,83.4707,83.5105,83.4308,83.4408,21817.0
2019-02-01 14:45:00,83.79,83.82,83.69,83.69,8336.0,83.4408,83.4707,83.3412,83.3412,8336.0
2019-02-01 14:50:00,83.7,83.71,83.61,83.63,42307.0,83.3512,83.3611,83.2616,83.2815,42307.0
2019-02-01 14:55:00,83.61,83.74,83.6,83.72,22206.0,83.2616,83.391,83.2516,83.3711,22206.0
2019-02-01 15:00:00,83.71,83.76,83.58,83.62,28160.0,83.3611,83.4109,83.2317,83.2715,28160.0
2019-02-01 15:05:00,83.61,83.69,83.58,83.63,15988.0,83.2616,83.3412,83.2317,83.2815,15988.0
2019-02-01 15:10:00,83.62,83.69,83.6,83.65,12573.0,83.2715,83.3412,83.2516,83.3014,12573.0
2019-02-01 15:15:00,83.65,83.7,83.63,83.64,15083.0,83.3014,83.3512,83.2815,83.2914,15083.0
2019-02-01 15:20:00,83.67,83.69,83.6,83.6,70859.0,83.3213,83.3412,83.2516,83.2516,70859.0
2019-02-01 15:25:00,83.61,83.65,83.54,83.65,35977.0,83.2616,83.3014,83.1918,83.3014,35977.0
2019-02-01 15:30:00,83.68,83.8,83.66,83.77,37348.0,83.3313,83.4508,83.3113,83.4209,37348.0
2019-02-01 15:35:00,83.77,83.78,83.71,83.75,22209.0,83.4209,83.4308,83.3611,83.401,22209.0
2019-02-01 15:40:00,83.74,83.8,83.71,83.77,28383.0,83.391,83.4508,83.3611,83.4209,28383.0
2019-02-01 15:45:00,83.78,83.82,83.74,83.8,50961.0,83.4308,83.4707,83.391,83.4508,50961.0
2019-02-01 15:50:00,83.81,83.9,83.8,83.89,45630.0,83.4607,83.5503,83.4508,83.5404,45630.0
2019-02-01 15:55:00,83.89,84.02,83.86,83.96,153753.0,83.5404,83.6698,83.5105,83.6101,153753.0
2019-02-04 09:30:00,84.07,84.16,83.63,83.98,59256.0,83.7196,83.8093,83.2815,83.63,59256.0
2019-02-04 09:35:00,83.99,84.01,83.39,83.56,88588.0,83.64,83.6599,83.0425,83.2118,88588.0
2019-02-04 09:40:00,83.52,83.59,83.35,83.39,86850.0,83.1719,83.2416,83.0026,83.0425,86850.0
2019-02-04 09:45:00,83.43,83.95,83.43,83.9,66616.0,83.0823,83.6001,83.0823,83.5503,66616.0
2019-02-04 09:50:00,83.9,84.01,83.8,83.88,14857.0,83.5503,83.6599,83.4508,83.5304,14857.0
2019-02-04 09:55:00,83.85,83.85,83.59,83.65,14395.0,83.5006,83.5006,83.2416,83.3014,14395.0
2019-02-04 10:00:00,83.56,83.64,83.37,83.62,31832.0,83.2118,83.2914,83.0226,83.2715,31832.0
2019-02-04 10:05:00,83.62,83.91,83.62,83.75,31923.0,83.2715,83.5603,83.2715,83.401,31923.0
2019-02-04 10:10:00,83.82,83.93,83.7,83.88,33958.0,83.4707,83.5802,83.3512,83.5304,33958.0
2019-02-04 10:15:00,83.89,83.92,83.53,83.6,20139.0,83.5404,83.5703,83.1819,83.2516,20139.0
2019-02-04 10:20:00,83.63,83.65,83.4,83.48,23960.0,83.2815,83.3014,83.0524,83.1321,23960.0
2019-02-04 10:25:00,83.48,83.58,83.39,83.47,36865.0,83.1321,83.2317,83.0425,83.1221,36865.0
2019-02-04 10:30:00,83.46,83.53,83.41,83.46,18831.0,83.1122,83.1819,83.0624,83.1122,18831.0
2019-02-04 10:35:00,83.45,83.56,83.32,83.32,39883.0,83.1022,83.2118,82.9728,82.9728,39883.0
2019-02-04 10:40:00,83.33,83.47,83.29,83.45,19650.0,82.9827,83.1221,82.9429,83.1022,19650.0
2019-02-04 10:45:00,83.45,83.65,83.45,83.61,18708.0,83.1022,83.3014,83.1022,83.2616,18708.0
2019-02-04 10:50:00,83.62,83.7,83.51,83.66,10857.0,83.2715,83.3512,83.162,83.3113,10857.0
2019-02-04 10:55:00,83.65,83.67,83.51,83.56,20087.0,83.3014,83.3213,83.162,83.2118,20087.0
2019-02-04 11:00:00,83.57,83.74,83.55,83.7,9389.0,83.2217,83.391,83.2018,83.3512,9389.0
2019-02-04 11:05:00,83.7,83.82,83.65,83.82,16319.0,83.3512,83.4707,83.3014,83.4707,16319.0
2019-02-04 11:10:00,83.83,83.83,83.7,83.77,14941.0,83.4806,83.4806,83.3512,83.4209,14941.0
2019-02-04 11:15:00,83.74,83.82,83.72,83.74,17302.0,83.391,83.4707,83.3711,83.391,17302.0
2019-02-04 11:20:00,83.75,83.8,83.7,83.73,12594.0,83.401,83.4508,83.3512,83.3811,12594.0
2019-02-04 11:25:00,83.73,83.85,83.72,83.77,19264.0,83.3811,83.5006,83.3711,83.4209,19264.0
2019-02-04 11:30:00,83.8,83.94,83.78,83.93,10074.0,83.4508,83.5902,83.4308,83.5802,10074.0
2019-02-04 11:35:00,83.92,83.96,83.86,83.95,17730.0,83.5703,83.6101,83.5105,83.6001,17730.0
2019-02-04 11:40:00,83.96,84.07,83.95,84.03,18749.0,83.6101,83.7196,83.6001,83.6798,18749.0
2019-02-04 11:45:00,84.03,84.07,84.0,84.07,14318.0,83.6798,83.7196,83.6499,83.7196,14318.0
2019-02-04 11:50:00,84.1,84.25,84.06,84.06,23885.0,83.7495,83.8989,83.7097,83.7097,23885.0
2019-02-04 11:55:00,84.06,84.12,84.02,84.07,16629.0,83.7097,83.7694,83.6698,83.7196,16629.0
2019-02-04 12:00:00,84.08,84.15,84.05,84.13,12521.0,83.7296,83.7993,83.6997,83.7794,12521.0
2019-02-04 12:05:00,84.13,84.16,84.11,84.14,4329.0,83.7794,83.8093,83.7595,83.7893,4329.0
2019-02-04 12:10:00,84.15,84.16,84.09,84.12,7431.0,83.7993,83.8093,83.7396,83.7694,7431.0
2019-02-04 12:15:00,84.12,84.15,84.06,84.07,30848.0,83.7694,83.7993,83.7097,83.7196,30848.0
2019-02-04 12:20:00,84.08,84.11,84.01,84.03,94761.0,83.7296,83.7595,83.6599,83.6798,94761.0
2019-02-04 12:25:00,84.05,84.1,84.03,84.1,13024.0,83.6997,83.7495,83.6798,83.7495,13024.0
2019-02-04 12:30:00,84.08,84.1,84.03,84.1,6391.0,83.7296,83.7495,83.6798,83.7495,6391.0
2019-02-04 12:35:00,84.08,84.13,84.08,84.11,8113.0,83.7296,83.7794,83.7296,83.7595,8113.0
2019-02-04 12:40:00,84.12,84.2,84.11,84.2,19850.0,83.7694,83.8491,83.7595,83.8491,19850.0
2019-02-04 12:45:00,84.21,84.25,84.09,84.12,26359.0,83.8591,83.8989,83.7396,83.7694,26359.0
2019-02-04 12:50:00,84.12,84.19,84.12,84.18,8445.0,83.7694,83.8391,83.7694,83.8292,8445.0
2019-02-04 12:55:00,84.21,84.21,84.13,84.14,11184.0,83.8591,83.8591,83.7794,83.7893,11184.0
2019-02-04 13:00:00,84.13,84.23,84.13,84.23,7063.0,83.7794,83.879,83.7794,83.879,7063.0
2019-02-04 13:05:00,84.23,84.23,84.18,84.2,19604.0,83.879,83.879,83.8292,83.8491,19604.0
2019-02-04 13:10:00,84.21,84.24,84.19,84.21,3219.0,83.8591,83.8889,83.8391,83.8591,3219.0
2019-02-04 13:15:00,84.19,84.24,84.16,84.24,5603.0,83.8391,83.8889,83.8093,83.8889,5603.0
2019-02-04 13:20:00,84.23,84.25,84.22,84.24,8851.0,83.879,83.8989,83.869,83.8889,8851.0
2019-02-04 13:25:00,84.23,84.23,84.15,84.19,14928.0,83.879,83.879,83.7993,83.8391,14928.0
2019-02-04 13:30:00,84.17,84.23,84.09,84.09,11733.0,83.8192,83.879,83.7396,83.7396,11733.0
2019-02-04 13:35:00,84.09,84.12,84.03,84.12,10080.0,83.7396,83.7694,83.6798,83.7694,10080.0
2019-02-04 13:40:00,84.13,84.21,84.13,84.16,3331.0,83.7794,83.8591,83.7794,83.8093,3331.0
2019-02-04 13:45:00,84.18,84.26,84.18,84.24,6190.0,83.8292,83.9088,83.8292,83.8889,6190.0
2019-02-04 13:50:00,84.23,84.23,84.11,84.19,8530.0,83.879,83.879,83.7595,83.8391,8530.0
2019-02-04 13:55:00,84.18,84.28,84.18,84.27,6143.0,83.8292,83.9288,83.8292,83.9188,6143.0
2019-02-04 14:00:00,84.26,84.33,84.26,84.33,6637.0,83.9088,83.9786,83.9088,83.9786,6637.0
2019-02-04 14:05:00,84.32,84.38,84.32,84.36,10271.0,83.9686,84.0283,83.9686,84.0084,10271.0
2019-02-04 14:10:00,84.35,84.4,84.35,84.39,5968.0,83.9985,84.0483,83.9985,84.0383,5968.0
2019-02-04 14:15:00,84.37,84.42,84.35,84.37,8779.0,84.0184,84.0682,83.9985,84.0184,8779.0
2019-02-04 14:20:00,84.36,84.41,84.35,84.37,10723.0,84.0084,84.0582,83.9985,84.0184,10723.0
2019-02-04 14:25:00,84.37,84.37,84.29,84.33,14092.0,84.0184,84.0184,83.9387,83.9786,14092.0
2019-02-04 14:30:00,84.32,84.34,84.27,84.29,9235.0,83.9686,83.9885,83.9188,83.9387,9235.0
2019-02-04 14:35:00,84.29,84.33,84.25,84.26,9218.0,83.9387,83.9786,83.8989,83.9088,9218.0
2019-02-04 14:40:00,84.25,84.29,84.19,84.21,13562.0,83.8989,83.9387,83.8391,83.8591,13562.0
2019-02-04 14:45:00,84.19,84.21,84.15,84.17,14184.0,83.8391,83.8591,83.7993,83.8192,14184.0
2019-02-04 14:50:00,84.16,84.33,84.16,84.28,21562.0,83.8093,83.9786,83.8093,83.9288,21562.0
2019-02-04 14:55:00,84.29,84.29,84.24,84.25,13819.0,83.9387,83.9387,83.8889,83.8989,13819.0
2019-02-04 15:00:00,84.25,84.25,84.11,84.11,29508.0,83.8989,83.8989,83.7595,83.7595,29508.0
2019-02-04 15:05:00,84.11,84.13,84.0,84.13,20720.0,83.7595,83.7794,83.6499,83.7794,20720.0
2019-02-04 15:10:00,84.12,84.17,84.1,84.12,9035.0,83.7694,83.8192,83.7495,83.7694,9035.0
2019-02-04 15:15:00,84.12,84.16,84.1,84.13,8301.0,83.7694,83.8093,83.7495,83.7794,8301.0
2019-02-04 15:20:00,84.13,84.19,84.1,84.16,10798.0,83.7794,83.8391,83.7495,83.8093,10798.0
2019-02-04 15:25:00,84.15,84.21,84.12,84.18,29689.0,83.7993,83.8591,83.7694,83.8292,29689.0
2019-02-04 15:30:00,84.17,84.17,84.11,84.16,11641.0,83.8192,83.8192,83.7595,83.8093,11641.0
2019-02-04 15:35:00,84.15,84.15,84.09,84.11,31287.0,83.7993,83.7993,83.7396,83.7595,31287.0
2019-02-04 15:40:00,84.11,84.13,84.07,84.09,26092.0,83.7595,83.7794,83.7196,83.7396,26092.0
2019-02-04 15:45:00,84.1,84.13,84.06,84.12,42439.0,83.7495,83.7794,83.7097,83.7694,42439.0
2019-02-04 15:50:00,84.11,84.15,84.05,84.13,59942.0,83.7595,83.7993,83.6997,83.7794,59942.0
2019-02-04 15:55:00,84.14,84.39,84.13,84.36,118044.0,83.7893,84.0383,83.7794,84.0084,118044.0
2019-02-05 09:30:00,84.49,84.67,84.26,84.64,92688.0,84.1379,84.3171,83.9088,84.2873,92688.0
2019-02-05 09:35:00,84.64,85.43,84.64,85.36,139967.0,84.2873,85.074,84.2873,85.0043,139967.0
2019-02-05 09:40:00,85.36,85.69,85.36,85.67,155205.0,85.0043,85.3329,85.0043,85.313,155205.0
2019-02-05 09:45:00,85.72,85.73,85.28,85.58,57511.0,85.3628,85.3727,84.9246,85.2233,57511.0
2019-02-05 09:50:00,85.58,85.62,85.34,85.49,44084.0,85.2233,85.2632,84.9843,85.1337,44084.0
2019-02-05 09:55:00,85.47,85.49,85.24,85.25,34556.0,85.1138,85.1337,84.8848,84.8947,34556.0
2019-02-05 10:00:00,85.27,85.42,85.16,85.2,79772.0,84.9146,85.064,84.8051,84.8449,79772.0
2019-02-05 10:05:00,85.18,85.36,85.16,85.27,74417.0,84.825,85.0043,84.8051,84.9146,74417.0
2019-02-05 10:10:00,85.24,85.36,85.24,85.35,49870.0,84.8848,85.0043,84.8848,84.9943,49870.0
2019-02-05 10:15:00,85.35,85.39,85.14,85.26,67751.0,84.9943,85.0341,84.7852,84.9047,67751.0
2019-02-05 10:20:00,85.27,85.32,85.02,85.1,67163.0,84.9146,84.9644,84.6657,84.7453,67163.0
2019-02-05 10:25:00,85.1,85.1,84.79,84.85,86916.0,84.7453,84.7453,84.4366,84.4964,86916.0
2019-02-05 10:30:00,84.85,84.96,84.84,84.94,73026.0,84.4964,84.6059,84.4864,84.586,73026.0
2019-02-05 10:35:00,84.91,84.92,84.61,84.63,79374.0,84.5561,84.5661,84.2574,84.2773,79374.0
2019-02-05 10:40:00,84.65,84.8,84.65,84.76,46782.0,84.2972,84.4466,84.2972,84.4068,46782.0
2019-02-05 10:45:00,84.76,84.82,84.67,84.71,47373.0,84.4068,84.4665,84.3171,84.357,47373.0
2019-02-05 10:50:00,84.69,84.69,84.57,84.59,36172.0,84.3371,84.3371,84.2176,84.2375,36172.0
2019-02-05 10:55:00,84.57,84.58,84.4,84.49,37787.0,84.2176,84.2275,84.0483,84.1379,37787.0
2019-02-05 11:00:00,84.49,84.58,84.45,84.53,33563.0,84.1379,84.2275,84.0981,84.1777,33563.0
2019-02-05 11:05:00,84.53,84.54,84.37,84.4,25770.0,84.1777,84.1877,84.0184,84.0483,25770.0
2019-02-05 11:10:00,84.41,84.5,84.36,84.46,19726.0,84.0582,84.1478,84.0084,84.108,19726.0
2019-02-05 11:15:00,84.45,84.59,84.43,84.55,18049.0,84.0981,84.2375,84.0781,84.1976,18049.0
2019-02-05 11:20:00,84.53,84.66,84.5,84.53,53278.0,84.1777,84.3072,84.1478,84.1777,53278.0
2019-02-05 11:25:00,84.52,84.58,84.47,84.58,17503.0,84.1678,84.2275,84.118,84.2275,17503.0
2019-02-05 11:30:00,84.6,84.67,84.56,84.62,34497.0,84.2474,84.3171,84.2076,84.2673,34497.0
2019-02-05 11:35:00,84.63,84.76,84.63,84.69,33397.0,84.2773,84.4068,84.2773,84.3371,33397.0
2019-02-05 11:40:00,84.71,84.76,84.46,84.47,33864.0,84.357,84.4068,84.108,84.118,33864.0
2019-02-05 11:45:00,84.46,84.54,84.29,84.29,33470.0,84.108,84.1877,83.9387,83.9387,33470.0
2019-02-05 11:50:00,84.29,84.32,84.16,84.2,159225.0,83.9387,83.9686,83.8093,83.8491,159225.0
2019-02-05 11:55:00,84.21,84.27,83.96,84.11,120676.0,83.8591,83.9188,83.6101,83.7595,120676.0
2019-02-05 12:00:00,84.1,84.13,84.01,84.06,54130.0,83.7495,83.7794,83.6599,83.7097,54130.0
2019-02-05 12:05:00,84.07,84.07,83.81,83.95,117696.0,83.7196,83.7196,83.4607,83.6001,117696.0
2019-02-05 12:10:00,83.94,84.02,83.91,83.94,60324.0,83.5902,83.6698,83.5603,83.5902,60324.0
2019-02-05 12:15:00,83.95,83.97,83.87,83.88,56523.0,83.6001,83.6201,83.5205,83.5304,56523.0
2019-02-05 12:20:00,83.87,83.87,83.49,83.55,123668.0,83.5205,83.5205,83.1421,83.2018,123668.0
2019-02-05 12:25:00,83.51,83.51,83.28,83.5,161753.0,83.162,83.162,82.9329,83.152,161753.0
2019-02-05 12:30:00,83.47,83.64,83.46,83.64,43373.0,83.1221,83.2914,83.1122,83.2914,43373.0
2019-02-05 12:35:00,83.65,83.94,83.63,83.93,57930.0,83.3014,83.5902,83.2815,83.5802,57930.0
2019-02-05 12:40:00,83.92,83.93,83.8,83.91,32974.0,83.5703,83.5802,83.4508,83.5603,32974.0
2019-02-05 12:45:00,83.9,83.94,83.76,83.78,37493.0,83.5503,83.5902,83.4109,83.4308,37493.0
2019-02-05 12:50:00,83.77,83.85,83.68,83.7,47402.0,83.4209,83.5006,83.3313,83.3512,47402.0
2019-02-05 12:55:00,83.69,83.7,83.51,83.6,61842.0,83.3412,83.3512,83.162,83.2516,61842.0
2019-02-05 13:00:00,83.6,83.78,83.54,83.76,55287.0,83.2516,83.4308,83.1918,83.4109,55287.0
2019-02-05 13:05:00,83.74,83.79,83.52,83.53,63209.0,83.391,83.4408,83.1719,83.1819,63209.0
2019-02-05 13:10:00,83.51,83.7,83.51,83.7,26241.0,83.162,83.3512,83.162,83.3512,26241.0
2019-02-05 13:15:00,83.69,83.71,83.47,83.52,52247.0,83.3412,83.3611,83.1221,83.1719,52247.0
2019-02-05 13:20:00,83.56,83.64,83.55,83.63,27013.0,83.2118,83.2914,83.2018,83.2815,27013.0
2019-02-05 13:25:00,83.62,83.71,83.56,83.7,28513.0,83.2715,83.3611,83.2118,83.3512,28513.0
2019-02-05 13:30:00,83.72,83.78,83.68,83.71,29820.0,83.3711,83.4308,83.3313,83.3611,29820.0
2019-02-05 13:35:00,83.72,83.73,83.62,83.7,24962.0,83.3711,83.3811,83.2715,83.3512,24962.0
2019-02-05 13:40:00,83.72,83.74,83.55,83.62,123375.0,83.3711,83.391,83.2018,83.2715,123375.0
2019-02-05 13:45:00,83.62,83.78,83.61,83.77,19458.0,83.2715,83.4308,83.2616,83.4209,19458.0
2019-02-05 13:50:00,83.77,83.81,83.75,83.79,24622.0,83.4209,83.4607,83.401,83.4408,24622.0
2019-02-05 13:55:00,83.77,83.92,83.72,83.89,36957.0,83.4209,83.5703,83.3711,83.5404,36957.0
2019-02-05 14:00:00,83.89,84.07,83.89,84.07,20243.0,83.5404,83.7196,83.5404,83.7196,20243.0
2019-02-05 14:05:00,84.07,84.23,84.04,84.21,27561.0,83.7196,83.879,83.6898,83.8591,27561.0
2019-02-05 14:10:00,84.22,84.3,84.16,84.29,42142.0,83.869,83.9487,83.8093,83.9387,42142.0
2019-02-05 14:15:00,84.28,84.3,84.25,84.28,48330.0,83.9288,83.9487,83.8989,83.9288,48330.0
2019-02-05 14:20:00,84.27,84.27,84.09,84.09,41544.0,83.9188,83.9188,83.7396,83.7396,41544.0
2019-02-05 14:25:00,84.12,84.13,84.02,84.04,72066.0,83.7694,83.7794,83.6698,83.6898,72066.0
2019-02-05 14:30:00,84.03,84.04,83.95,84.02,84144.0,83.6798,83.6898,83.6001,83.6698,84144.0
2019-02-05 14:35:00,84.01,84.14,83.99,84.11,24832.0,83.6599,83.7893,83.64,83.7595,24832.0
2019-02-05 14:40:00,84.11,84.12,84.03,84.08,42169.0,83.7595,83.7694,83.6798,83.7296,42169.0
2019-02-05 14:45:00,84.09,84.23,84.07,84.23,31868.0,83.7396,83.879,83.7196,83.879,31868.0
2019-02-05 14:50:00,84.23,84.26,84.16,84.21,40683.0,83.879,83.9088,83.8093,83.8591,40683.0
2019-02-05 14:55:00,84.21,84.24,84.19,84.23,37140.0,83.8591,83.8889,83.8391,83.879,37140.0
2019-02-05 15:00:00,84.23,84.27,84.2,84.23,49685.0,83.879,83.9188,83.8491,83.879,49685.0
2019-02-05 15:05:00,84.23,84.26,84.18,84.19,35055.0,83.879,83.9088,83.8292,83.8391,35055.0
2019-02-05 15:10:00,84.2,84.2,84.14,84.16,29829.0,83.8491,83.8491,83.7893,83.8093,29829.0
2019-02-05 15:15:00,84.15,84.27,84.1,84.27,34633.0,83.7993,83.9188,83.7495,83.9188,34633.0
2019-02-05 15:20:00,84.26,84.28,84.16,84.22,45075.0,83.9088,83.9288,83.8093,83.869,45075.0
2019-02-05 15:25:00,84.23,84.26,84.12,84.14,58753.0,83.879,83.9088,83.7694,83.7893,58753.0
2019-02-05 15:30:00,84.14,84.16,84.09,84.16,54458.0,83.7893,83.8093,83.7396,83.8093,54458.0
2019-02-05 15:35:00,84.15,84.15,84.05,84.14,58179.0,83.7993,83.7993,83.6997,83.7893,58179.0
2019-02-05 15:40:00,84.14,84.21,84.1,84.13,84057.0,83.7893,83.8591,83.7495,83.7794,84057.0
2019-02-05 15:45:00,84.13,84.13,83.95,83.98,180422.0,83.7794,83.7794,83.6001,83.63,180422.0
2019-02-05 15:50:00,83.98,83.99,83.92,83.93,104540.0,83.63,83.64,83.5703,83.5802,104540.0
2019-02-05 15:55:00,83.93,84.03,83.78,83.81,256044.0,83.5802,83.6798,83.4308,83.4607,256044.0
2019-02-06 09:30:00,84.1,84.18,83.94,83.98,18276.0,83.7495,83.8292,83.5902,83.63,18276.0
2019-02-06 09:35:00,84.0,84.14,83.78,83.81,64944.0,83.6499,83.7893,83.4308,83.4607,64944.0
2019-02-06 09:40:00,83.8,83.98,83.76,83.89,43072.0,83.4508,83.63,83.4109,83.5404,43072.0
2019-02-06 09:45:00,83.88,84.37,83.85,84.31,33115.0,83.5304,84.0184,83.5006,83.9586,33115.0
2019-02-06 09:50:00,84.29,84.43,84.22,84.26,26342.0,83.9387,84.0781,83.869,83.9088,26342.0
2019-02-06 09:55:00,84.23,84.24,83.73,83.76,85991.0,83.879,83.8889,83.3811,83.4109,85991.0
2019-02-06 10:00:00,83.74,83.74,83.51,83.58,63047.0,83.391,83.391,83.162,83.2317,63047.0
2019-02-06 10:05:00,83.57,83.77,83.39,83.66,128343.0,83.2217,83.4209,83.0425,83.3113,128343.0
2019-02-06 10:10:00,83.65,83.7,83.23,83.26,88142.0,83.3014,83.3512,82.8831,82.913,88142.0
2019-02-06 10:15:00,83.19,83.43,83.16,83.37,34850.0,82.8433,83.0823,82.8134,83.0226,34850.0
2019-02-06 10:20:00,83.37,83.39,82.98,83.23,77756.0,83.0226,83.0425,82.6342,82.8831,77756.0
2019-02-06 10:25:00,83.23,83.54,83.23,83.51,29216.0,82.8831,83.1918,82.8831,83.162,29216.0
2019-02-06 10:30:00,83.49,83.67,83.49,83.54,74295.0,83.1421,83.3213,83.1421,83.1918,74295.0
2019-02-06 10:35:00,83.52,83.79,83.51,83.74,114664.0,83.1719,83.4408,83.162,83.391,114664.0
2019-02-06 10:40:00,83.75,83.79,83.6,83.64,34742.0,83.401,83.4408,83.2516,83.2914,34742.0
2019-02-06 10:45:00,83.67,83.96,83.67,83.93,19453.0,83.3213,83.6101,83.3213,83.5802,19453.0
2019-02-06 10:50:00,83.89,83.99,83.82,83.99,10850.0,83.5404,83.64,83.4707,83.64,10850.0
2019-02-06 10:55:00,83.99,84.0,83.87,83.94,8887.0,83.64,83.6499,83.5205,83.5902,8887.0
2019-02-06 11:00:00,84.0,84.12,83.95,84.08,18449.0,83.6499,83.7694,83.6001,83.7296,18449.0
2019-02-06 11:05:00,84.1,84.21,84.04,84.13,70708.0,83.7495,83.8591,83.6898,83.7794,70708.0
2019-02-06 11:10:00,84.14,84.18,84.04,84.16,37123.0,83.7893,83.8292,83.6898,83.8093,37123.0
2019-02-06 11:15:00,84.16,84.25,84.12,84.13,24392.0,83.8093,83.8989,83.7694,83.7794,24392.0
2019-02-06 11:20:00,84.15,84.35,84.11,84.14,32236.0,83.7993,83.9985,83.7595,83.7893,32236.0
2019-02-06 11:25:00,84.15,84.32,84.08,84.27,14638.0,83.7993,83.9686,83.7296,83.9188,14638.0
2019-02-06 11:30:00,84.27,84.42,84.27,84.3,14091.0,83.9188,84.0682,83.9188,83.9487,14091.0
2019-02-06 11:35:00,84.27,84.46,84.25,84.45,18384.0,83.9188,84.108,83.8989,84.0981,18384.0
2019-02-06 11:40:00,84.46,84.5,84.31,84.33,41720.0,84.108,84.1478,83.9586,83.9786,41720.0
2019-02-06 11:45:00,84.33,84.44,84.28,84.35,58535.0,83.9786,84.0881,83.9288,83.9985,58535.0
2019-02-06 11:50:00,84.37,84.39,84.1,84.14,39708.0,84.0184,84.0383,83.7495,83.7893,39708.0
2019-02-06 11:55:00,84.14,84.24,84.11,84.22,18541.0,83.7893,83.8889,83.7595,83.869,18541.0
2019-02-06 12:00:00,84.21,84.21,84.07,84.15,12401.0,83.8591,83.8591,83.7196,83.7993,12401.0
2019-02-06 12:05:00,84.15,84.18,84.07,84.1,12505.0,83.7993,83.8292,83.7196,83.7495,12505.0
2019-02-06 12:10:00,84.09,84.24,84.05,84.24,5797.0,83.7396,83.8889,83.6997,83.8889,5797.0
2019-02-06 12:15:00,84.22,84.22,84.01,84.16,23549.0,83.869,83.869,83.6599,83.8093,23549.0
2019-02-06 12:20:00,84.17,84.22,84.11,84.22,18571.0,83.8192,83.869,83.7595,83.869,18571.0
2019-02-06 12:25:00,84.21,84.38,84.21,84.28,20205.0,83.8591,84.0283,83.8591,83.9288,20205.0
2019-02-06 12:30:00,84.29,84.33,84.23,84.27,10576.0,83.9387,83.9786,83.879,83.9188,10576.0
2019-02-06 12:35:00,84.27,84.37,84.18,84.35,28897.0,83.9188,84.0184,83.8292,83.9985,28897.0
2019-02-06 12:40:00,84.33,84.35,84.26,84.32,10930.0,83.9786,83.9985,83.9088,83.9686,10930.0
2019-02-06 12:45:00,84.3,84.36,84.23,84.27,10932.0,83.9487,84.0084,83.879,83.9188,10932.0
2019-02-06 12:50:00,84.27,84.31,84.24,84.27,11313.0,83.9188,83.9586,83.8889,83.9188,11313.0
2019-02-06 12:55:00,84.28,84.33,84.26,84.29,5158.0,83.9288,83.9786,83.9088,83.9387,5158.0
2019-02-06 13:00:00,84.3,84.47,84.3,84.44,9472.0,83.9487,84.118,83.9487,84.0881,9472.0
2019-02-06 13:05:00,84.45,84.47,84.41,84.44,6390.0,84.0981,84.118,84.0582,84.0881,6390.0
2019-02-06 13:10:00,84.43,84.55,84.42,84.54,20386.0,84.0781,84.1976,84.0682,84.1877,20386.0
2019-02-06 13:15:00,84.54,84.71,84.53,84.67,31058.0,84.1877,84.357,84.1777,84.3171,31058.0
2019-02-06 13:20:00,84.67,84.77,84.65,84.75,81677.0,84.3171,84.4167,84.2972,84.3968,81677.0
2019-02-06 13:25:00,84.76,84.82,84.71,84.82,20464.0,84.4068,84.4665,84.357,84.4665,20464.0
2019-02-06 13:30:00,84.82,84.82,84.73,84.79,19068.0,84.4665,84.4665,84.3769,84.4366,19068.0
2019-02-06 13:35:00,84.81,84.82,84.72,84.79,17531.0,84.4566,84.4665,84.3669,84.4366,17531.0
2019-02-06 13:40:00,84.78,84.81,84.61,84.64,70321.0,84.4267,84.4566,84.2574,84.2873,70321.0
2019-02-06 13:45:00,84.62,84.66,84.58,84.58,11693.0,84.2673,84.3072,84.2275,84.2275,11693.0
2019-02-06 13:50:00,84.58,84.59,84.35,84.37,24792.0,84.2275,84.2375,83.9985,84.0184,24792.0
2019-02-06 13:55:00,84.37,84.42,84.29,84.29,65786.0,84.0184,84.0682,83.9387,83.9387,65786.0
2019-02-06 14:00:00,84.29,84.49,84.27,84.47,27603.0,83.9387,84.1379,83.9188,84.118,27603.0
2019-02-06 14:05:00,84.46,84.46,84.41,84.45,7422.0,84.108,84.108,84.0582,84.0981,7422.0
2019-02-06 14:10:00,84.45,84.48,84.35,84.37,22570.0,84.0981,84.1279,83.9985,84.0184,22570.0
2019-02-06 14:15:00,84.37,84.44,84.35,84.41,15420.0,84.0184,84.0881,83.9985,84.0582,15420.0
2019-02-06 14:20:00,84.42,84.45,84.38,84.42,20626.0,84.0682,84.0981,84.0283,84.0682,20626.0
2019-02-06 14:25:00,84.4,84.53,84.36,84.49,29237.0,84.0483,84.1777,84.0084,84.1379,29237.0
2019-02-06 14:30:00,84.49,84.51,84.38,84.43,18008.0,84.1379,84.1578,84.0283,84.0781,18008.0
2019-02-06 14:35:00,84.45,84.5,84.4,84.41,13762.0,84.0981,84.1478,84.0483,84.0582,13762.0
2019-02-06 14:40:00,84.43,84.5,84.4,84.47,10462.0,84.0781,84.1478,84.0483,84.118,10462.0
2019-02-06 14:45:00,84.45,84.52,84.36,84.5,21998.0,84.0981,84.1678,84.0084,84.1478,21998.0
2019-02-06 14:50:00,84.49,84.53,84.46,84.47,8636.0,84.1379,84.1777,84.108,84.118,8636.0
2019-02-06 14:55:00,84.48,84.52,84.39,84.52,14306.0,84.1279,84.1678,84.0383,84.1678,14306.0
2019-02-06 15:00:00,84.51,84.57,84.47,84.47,11969.0,84.1578,84.2176,84.118,84.118,11969.0
2019-02-06 15:05:00,84.47,84.51,84.37,84.39,39173.0,84.118,84.1578,84.0184,84.0383,39173.0
2019-02-06 15:10:00,84.37,84.42,84.31,84.42,24762.0,84.0184,84.0682,83.9586,84.0682,24762.0
2019-02-06 15:15:00,84.43,84.43,84.31,84.38,18435.0,84.0781,84.0781,83.9586,84.0283,18435.0
2019-02-06 15:20:00,84.38,84.44,84.33,84.33,17864.0,84.0283,84.0881,83.9786,83.9786,17864.0
2019-02-06 15:25:00,84.32,84.41,84.29,84.32,36693.0,83.9686,84.0582,83.9387,83.9686,36693.0
2019-02-06 15:30:00,84.32,84.35,84.26,84.3,14930.0,83.9686,83.9985,83.9088,83.9487,14930.0
2019-02-06 15:35:00,84.31,84.35,84.23,84.35,34116.0,83.9586,83.9985,83.879,83.9985,34116.0
2019-02-06 15:40:00,84.36,84.4,84.3,84.31,23282.0,84.0084,84.0483,83.9487,83.9586,23282.0
2019-02-06 15:45:00,84.29,84.34,84.27,84.33,47566.0,83.9387,83.9885,83.9188,83.9786,47566.0
2019-02-06 15:50:00,84.33,84.33,84.24,84.31,45038.0,83.9786,83.9786,83.8889,83.9586,45038.0
2019-02-06 15:55:00,84.31,84.35,84.23,84.28,127533.0,83.9586,83.9985,83.879,83.9288,127533.0
2019-02-07 09:30:00,83.62,83.75,83.3,83.39,73745.0,83.2715,83.401,82.9528,83.0425,73745.0
2019-02-07 09:35:00,83.39,83.39,83.04,83.19,67297.0,83.0425,83.0425,82.6939,82.8433,67297.0
2019-02-07 09:40:00,83.19,83.47,83.11,83.44,38208.0,82.8433,83.1221,82.7636,83.0923,38208.0
2019-02-07 09:45:00,83.47,83.65,83.33,83.4,31267.0,83.1221,83.3014,82.9827,83.0524,31267.0
2019-02-07 09:50:00,83.42,83.66,83.4,83.62,27372.0,83.0723,83.3113,83.0524,83.2715,27372.0
2019-02-07 09:55:00,83.63,83.73,83.56,83.69,20616.0,83.2815,83.3811,83.2118,83.3412,20616.0
2019-02-07 10:00:00,83.64,83.64,83.29,83.43,79369.0,83.2914,83.2914,82.9429,83.0823,79369.0
2019-02-07 10:05:00,83.42,83.72,83.42,83.56,20293.0,83.0723,83.3711,83.0723,83.2118,20293.0
2019-02-07 10:10:00,83.53,84.09,83.52,84.09,54297.0,83.1819,83.7396,83.1719,83.7396,54297.0
2019-02-07 10:15:00,84.06,84.06,83.71,83.72,83340.0,83.7097,83.7097,83.3611,83.3711,83340.0
2019-02-07 10:20:00,83.7,83.82,83.59,83.74,22569.0,83.3512,83.4707,83.2416,83.391,22569.0
2019-02-07 10:25:00,83.74,83.89,83.69,83.87,24689.0,83.391,83.5404,83.3412,83.5205,24689.0
2019-02-07 10:30:00,83.83,83.97,83.74,83.74,25875.0,83.4806,83.6201,83.391,83.391,25875.0
2019-02-07 10:35:00,83.74,83.74,83.56,83.69,33372.0,83.391,83.391,83.2118,83.3412,33372.0
2019-02-07 10:40:00,83.66,83.78,83.43,83.5,30576.0,83.3113,83.4308,83.0823,83.152,30576.0
2019-02-07 10:45:00,83.5,83.6,83.28,83.31,26856.0,83.152,83.2516,82.9329,82.9628,26856.0
2019-02-07 10:50:00,83.28,83.33,82.81,82.91,130121.0,82.9329,82.9827,82.4649,82.5645,130121.0
2019-02-07 10:55:00,82.91,82.96,82.75,82.79,139489.0,82.5645,82.6143,82.4051,82.445,139489.0
2019-02-07 11:00:00,82.77,82.86,81.99,82.29,178994.0,82.4251,82.5147,81.6483,81.9471,178994.0
2019-02-07 11:05:00,82.27,82.44,82.15,82.31,43130.0,81.9271,82.0964,81.8076,81.967,43130.0
2019-02-07 11:10:00,82.27,82.43,82.13,82.28,90530.0,81.9271,82.0865,81.7877,81.9371,90530.0
2019-02-07 11:15:00,82.26,82.27,81.78,81.95,111201.0,81.9172,81.9271,81.4392,81.6085,111201.0
2019-02-07 11:20:00,81.96,81.96,81.56,81.63,88872.0,81.6184,81.6184,81.2201,81.2898,88872.0
2019-02-07 11:25:00,81.65,81.85,81.62,81.76,44658.0,81.3097,81.5089,81.2798,81.4193,44658.0
2019-02-07 11:30:00,81.8,81.8,81.4,81.42,58165.0,81.4591,81.4591,81.0608,81.0807,58165.0
2019-02-07 11:35:00,81.46,81.83,81.44,81.77,87019.0,81.1205,81.489,81.1006,81.4292,87019.0
2019-02-07 11:40:00,81.83,82.06,81.76,82.01,35562.0,81.489,81.718,81.4193,81.6682,35562.0
2019-02-07 11:45:00,82.0,82.15,81.85,81.86,55866.0,81.6583,81.8076,81.5089,81.5188,55866.0
2019-02-07 11:50:00,81.84,82.08,81.76,81.89,57342.0,81.4989,81.7379,81.4193,81.5487,57342.0
2019-02-07 11:55:00,81.88,81.93,81.8,81.86,16874.0,81.5388,81.5886,81.4591,81.5188,16874.0
2019-02-07 12:00:00,81.84,81.85,81.63,81.65,21142.0,81.4989,81.5089,81.2898,81.3097,21142.0
2019-02-07 12:05:00,81.66,81.75,81.65,81.73,119451.0,81.3197,81.4093,81.3097,81.3894,119451.0
2019-02-07 12:10:00,81.74,81.78,81.61,81.67,131002.0,81.3993,81.4392,81.2699,81.3296,131002.0
2019-02-07 12:15:00,81.66,81.8,81.57,81.79,28307.0,81.3197,81.4591,81.2301,81.4491,28307.0
2019-02-07 12:20:00,81.75,81.97,81.74,81.93,36833.0,81.4093,81.6284,81.3993,81.5886,36833.0
2019-02-07 12:25:00,81.89,82.06,81.88,81.99,11138.0,81.5487,81.718,81.5388,81.6483,11138.0
2019-02-07 12:30:00,82.02,82.11,81.96,82.1,18220.0,81.6782,81.7678,81.6184,81.7578,18220.0
2019-02-07 12:35:00,82.15,82.22,82.08,82.14,22386.0,81.8076,81.8773,81.7379,81.7977,22386.0
2019-02-07 12:40:00,82.17,82.2,82.02,82.04,12528.0,81.8276,81.8574,81.6782,81.6981,12528.0
2019-02-07 12:45:00,82.03,82.16,82.0,82.07,22408.0,81.6881,81.8176,81.6583,81.728,22408.0
2019-02-07 12:50:00,82.07,82.08,81.83,81.84,19887.0,81.728,81.7379,81.489,81.4989,19887.0
2019-02-07 12:55:00,81.85,82.01,81.85,81.97,9006.0,81.5089,81.6682,81.5089,81.6284,9006.0
2019-02-07 13:00:00,81.99,82.12,81.99,82.12,3146.0,81.6483,81.7778,81.6483,81.7778,3146.0
2019-02-07 13:05:00,82.12,82.25,82.12,82.15,29927.0,81.7778,81.9072,81.7778,81.8076,29927.0
2019-02-07 13:10:00,82.14,82.22,82.11,82.21,6604.0,81.7977,81.8773,81.7678,81.8674,6604.0
2019-02-07 13:15:00,82.24,82.26,82.19,82.19,9002.0,81.8973,81.9172,81.8475,81.8475,9002.0
2019-02-07 13:20:00,82.2,82.22,82.1,82.15,59327.0,81.8574,81.8773,81.7578,81.8076,59327.0
2019-02-07 13:25:00,82.14,82.33,82.13,82.25,27508.0,81.7977,81.9869,81.7877,81.9072,27508.0
2019-02-07 13:30:00,82.25,82.38,82.15,82.34,21225.0,81.9072,82.0367,81.8076,81.9968,21225.0
2019-02-07 13:35:00,82.36,82.36,82.09,82.14,52470.0,82.0168,82.0168,81.7479,81.7977,52470.0
2019-02-07 13:40:00,82.17,82.21,82.1,82.2,23546.0,81.8276,81.8674,81.7578,81.8574,23546.0
2019-02-07 13:45:00,82.18,82.21,82.09,82.15,36168.0,81.8375,81.8674,81.7479,81.8076,36168.0
2019-02-07 13:50:00,82.16,82.2,82.14,82.16,18710.0,81.8176,81.8574,81.7977,81.8176,18710.0
2019-02-07 13:55:00,82.16,82.27,82.12,82.23,35181.0,81.8176,81.9271,81.7778,81.8873,35181.0
2019-02-07 14:00:00,82.21,82.22,82.06,82.07,53023.0,81.8674,81.8773,81.718,81.728,53023.0
2019-02-07 14:05:00,82.07,82.09,81.92,81.96,76708.0,81.728,81.7479,81.5786,81.6184,76708.0
2019-02-07 14:10:00,81.97,81.99,81.81,81.82,77140.0,81.6284,81.6483,81.4691,81.479,77140.0
2019-02-07 14:15:00,81.81,81.84,81.7,81.76,71029.0,81.4691,81.4989,81.3595,81.4193,71029.0
2019-02-07 14:20:00,81.76,81.84,81.72,81.82,49451.0,81.4193,81.4989,81.3794,81.479,49451.0
2019-02-07 14:25:00,81.81,82.15,81.81,82.15,16294.0,81.4691,81.8076,81.4691,81.8076,16294.0
2019-02-07 14:30:00,82.14,82.15,82.05,82.06,33949.0,81.7977,81.8076,81.7081,81.718,33949.0
2019-02-07 14:35:00,82.05,82.11,81.94,81.97,56201.0,81.7081,81.7678,81.5985,81.6284,56201.0
2019-02-07 14:40:00,81.96,81.97,81.9,81.96,38159.0,81.6184,81.6284,81.5587,81.6184,38159.0
2019-02-07 14:45:00,81.96,82.03,81.94,81.95,14911.0,81.6184,81.6881,81.5985,81.6085,14911.0
2019-02-07 14:50:00,81.96,81.97,81.85,81.94,30938.0,81.6184,81.6284,81.5089,81.5985,30938.0
2019-02-07 14:55:00,81.94,81.98,81.88,81.89,16386.0,81.5985,81.6383,81.5388,81.5487,16386.0
2019-02-07 15:00:00,81.87,81.93,81.76,81.76,15814.0,81.5288,81.5886,81.4193,81.4193,15814.0
2019-02-07 15:05:00,81.76,81.81,81.71,81.76,24583.0,81.4193,81.4691,81.3695,81.4193,24583.0
2019-02-07 15:10:00,81.76,81.83,81.75,81.81,40986.0,81.4193,81.489,81.4093,81.4691,40986.0
2019-02-07 15:15:00,81.82,81.88,81.79,81.79,46874.0,81.479,81.5388,81.4491,81.4491,46874.0
2019-02-07 15:20:00,81.8,81.87,81.8,81.87,12535.0,81.4591,81.5288,81.4591,81.5288,12535.0
2019-02-07 15:25:00,81.88,81.93,81.84,81.85,38849.0,81.5388,81.5886,81.4989,81.5089,38849.0
2019-02-07 15:30:00,81.86,81.94,81.77,81.82,67778.0,81.5188,81.5985,81.4292,81.479,67778.0
2019-02-07 15:35:00,81.81,81.9,81.77,81.89,53350.0,81.4691,81.5587,81.4292,81.5487,53350.0
2019-02-07 15:40:00,81.89,82.09,81.87,82.01,53773.0,81.5487,81.7479,81.5288,81.6682,53773.0
2019-02-07 15:45:00,82.01,82.03,81.96,81.99,48672.0,81.6682,81.6881,81.6184,81.6483,48672.0
2019-02-07 15:50:00,81.99,82.12,81.98,82.11,122655.0,81.6483,81.7778,81.6383,81.7678,122655.0
2019-02-07 15:55:00,82.11,82.11,81.92,81.99,401864.0,81.7678,81.7678,81.5786,81.6483,401864.0
2019-02-08 09:30:00,81.4,81.58,81.31,81.45,83589.0,81.0608,81.24,80.9711,81.1106,83589.0
2019-02-08 09:35:00,81.42,81.84,81.33,81.81,48539.0,81.0807,81.4989,80.9911,81.4691,48539.0
2019-02-08 09:40:00,81.77,82.11,81.77,81.99,64247.0,81.4292,81.7678,81.4292,81.6483,64247.0
2019-02-08 09:45:00,82.06,82.14,81.85,81.99,35310.0,81.718,81.7977,81.5089,81.6483,35310.0
2019-02-08 09:50:00,81.96,81.96,81.71,81.74,81962.0,81.6184,81.6184,81.3695,81.3993,81962.0
2019-02-08 09:55:00,81.77,81.93,81.63,81.9,16819.0,81.4292,81.5886,81.2898,81.5587,16819.0
2019-02-08 10:00:00,81.88,81.91,81.74,81.82,19423.0,81.5388,81.5686,81.3993,81.479,19423.0
2019-02-08 10:05:00,81.88,82.14,81.88,82.0,22214.0,81.5388,81.7977,81.5388,81.6583,22214.0
2019-02-08 10:10:00,82.03,82.08,81.89,81.91,16603.0,81.6881,81.7379,81.5487,81.5686,16603.0
2019-02-08 10:15:00,81.92,82.01,81.8,81.84,13703.0,81.5786,81.6682,81.4591,81.4989,13703.0
2019-02-08 10:20:00,81.81,81.89,81.75,81.78,38979.0,81.4691,81.5487,81.4093,81.4392,38979.0
2019-02-08 10:25:00,81.76,81.95,81.73,81.93,67171.0,81.4193,81.6085,81.3894,81.5886,67171.0
2019-02-08 10:30:00,81.91,82.19,81.86,82.13,116851.0,81.5686,81.8475,81.5188,81.7877,116851.0
2019-02-08 10:35:00,82.12,82.28,82.05,82.28,63209.0,81.7778,81.9371,81.7081,81.9371,63209.0
2019-02-08 10:40:00,82.26,82.53,82.24,82.53,87930.0,81.9172,82.1861,81.8973,82.1861,87930.0
2019-02-08 10:45:00,82.55,82.57,82.2,82.24,71765.0,82.206,82.2259,81.8574,81.8973,71765.0
2019-02-08 10:50:00,82.24,82.28,82.06,82.07,23825.0,81.8973,81.9371,81.718,81.728,23825.0
2019-02-08 10:55:00,82.06,82.21,82.06,82.13,28352.0,81.718,81.8674,81.718,81.7877,28352.0
2019-02-08 11:00:00,82.12,82.16,81.9,81.99,24833.0,81.7778,81.8176,81.5587,81.6483,24833.0
2019-02-08 11:05:00,81.99,82.01,81.92,81.98,19227.0,81.6483,81.6682,81.5786,81.6383,19227.0
2019-02-08 11:10:00,82.0,82.01,81.9,81.97,14820.0,81.6583,81.6682,81.5587,81.6284,14820.0
2019-02-08 11:15:00,82.0,82.16,81.88,81.88,15867.0,81.6583,81.8176,81.5388,81.5388,15867.0
2019-02-08 11:20:00,81.87,82.0,81.81,81.95,11584.0,81.5288,81.6583,81.4691,81.6085,11584.0
2019-02-08 11:25:00,81.96,81.99,81.84,81.92,16755.0,81.6184,81.6483,81.4989,81.5786,16755.0
2019-02-08 11:30:00,81.91,81.97,81.79,81.92,8342.0,81.5686,81.6284,81.4491,81.5786,8342.0
2019-02-08 11:35:00,81.87,81.92,81.77,81.85,10772.0,81.5288,81.5786,81.4292,81.5089,10772.0
2019-02-08 11:40:00,81.84,81.91,81.78,81.91,16135.0,81.4989,81.5686,81.4392,81.5686,16135.0
2019-02-08 11:45:00,81.9,81.93,81.63,81.71,18622.0,81.5587,81.5886,81.2898,81.3695,18622.0
2019-02-08 11:50:00,81.69,81.88,81.68,81.87,35095.0,81.3496,81.5388,81.3396,81.5288,35095.0
2019-02-08 11:55:00,81.87,81.99,81.77,81.95,34584.0,81.5288,81.6483,81.4292,81.6085,34584.0
2019-02-08 12:00:00,81.95,82.08,81.88,81.93,21279.0,81.6085,81.7379,81.5388,81.5886,21279.0
2019-02-08 12:05:00,81.94,81.96,81.73,81.75,48089.0,81.5985,81.6184,81.3894,81.4093,48089.0
2019-02-08 12:10:00,81.73,81.73,81.55,81.67,17340.0,81.3894,81.3894,81.2101,81.3296,17340.0
2019-02-08 12:15:00,81.65,81.83,81.63,81.8,22602.0,81.3097,81.489,81.2898,81.4591,22602.0
2019-02-08 12:20:00,81.83,81.89,81.81,81.81,15756.0,81.489,81.5487,81.4691,81.4691,15756.0
2019-02-08 12:25:00,81.82,81.86,81.77,81.84,9995.0,81.479,81.5188,81.4292,81.4989,9995.0
2019-02-08 12:30:00,81.83,82.04,81.83,82.0,18891.0,81.489,81.6981,81.489,81.6583,18891.0
2019-02-08 12:35:00,81.99,82.17,81.9,82.15,80410.0,81.6483,81.8276,81.5587,81.8076,80410.0
2019-02-08 12:40:00,82.15,82.35,82.15,82.33,41448.0,81.8076,82.0068,81.8076,81.9869,41448.0
2019-02-08 12:45:00,82.32,82.46,82.32,82.42,50110.0,81.9769,82.1163,81.9769,82.0765,50110.0
2019-02-08 12:50:00,82.42,82.5,82.24,82.45,91398.0,82.0765,82.1562,81.8973,82.1064,91398.0
2019-02-08 12:55:00,82.45,82.47,82.27,82.31,34930.0,82.1064,82.1263,81.9271,81.967,34930.0
2019-02-08 13:00:00,82.31,82.34,82.26,82.34,23233.0,81.967,81.9968,81.9172,81.9968,23233.0
2019-02-08 13:05:00,82.32,82.34,82.26,82.32,7968.0,81.9769,81.9968,81.9172,81.9769,7968.0
2019-02-08 13:10:00,82.32,82.52,82.29,82.5,89999.0,81.9769,82.1761,81.9471,82.1562,89999.0
2019-02-08 13:15:00,82.48,82.48,82.35,82.37,13662.0,82.1363,82.1363,82.0068,82.0267,13662.0
2019-02-08 13:20:00,82.38,82.54,82.33,82.43,87733.0,82.0367,82.196,81.9869,82.0865,87733.0
2019-02-08 13:25:00,82.44,82.44,82.37,82.43,10622.0,82.0964,82.0964,82.0267,82.0865,10622.0
2019-02-08 13:30:00,82.44,82.47,82.41,82.42,7634.0,82.0964,82.1263,82.0666,82.0765,7634.0
2019-02-08 13:35:00,82.41,82.43,82.34,82.36,9757.0,82.0666,82.0865,81.9968,82.0168,9757.0
2019-02-08 13:40:00,82.39,82.53,82.38,82.48,6934.0,82.0466,82.1861,82.0367,82.1363,6934.0
2019-02-08 13:45:00,82.48,82.51,82.47,82.48,6755.0,82.1363,82.1661,82.1263,82.1363,6755.0
2019-02-08 13:50:00,82.47,82.47,82.4,82.4,5042.0,82.1263,82.1263,82.0566,82.0566,5042.0
2019-02-08 13:55:00,82.39,82.53,82.39,82.53,19870.0,82.0466,82.1861,82.0466,82.1861,19870.0
2019-02-08 14:00:00,82.55,82.62,82.44,82.47,18815.0,82.206,82.2757,82.0964,82.1263,18815.0
2019-02-08 14:05:00,82.47,82.48,82.4,82.44,20668.0,82.1263,82.1363,82.0566,82.0964,20668.0
2019-02-08 14:10:00,82.44,82.7,82.44,82.68,21330.0,82.0964,82.3553,82.0964,82.3354,21330.0
2019-02-08 14:15:00,82.66,82.74,82.59,82.66,11599.0,82.3155,82.3952,82.2458,82.3155,11599.0
2019-02-08 14:20:00,82.68,82.74,82.65,82.71,16134.0,82.3354,82.3952,82.3056,82.3653,16134.0
2019-02-08 14:25:00,82.72,82.79,82.72,82.78,10107.0,82.3753,82.445,82.3753,82.435,10107.0
2019-02-08 14:30:00,82.77,82.86,82.73,82.84,17796.0,82.4251,82.5147,82.3852,82.4948,17796.0
2019-02-08 14:35:00,82.84,82.87,82.57,82.61,24342.0,82.4948,82.5246,82.2259,82.2657,24342.0
2019-02-08 14:40:00,82.63,82.63,82.49,82.55,9421.0,82.2856,82.2856,82.1462,82.206,9421.0
2019-02-08 14:45:00,82.56,82.57,82.37,82.37,9321.0,82.2159,82.2259,82.0267,82.0267,9321.0
2019-02-08 14:50:00,82.38,82.42,82.24,82.24,70588.0,82.0367,82.0765,81.8973,81.8973,70588.0
2019-02-08 14:55:00,82.25,82.39,82.25,82.31,24311.0,81.9072,82.0466,81.9072,81.967,24311.0
2019-02-08 15:00:00,82.3,82.3,82.2,82.21,7863.0,81.957,81.957,81.8574,81.8674,7863.0
2019-02-08 15:05:00,82.23,82.33,82.23,82.28,8329.0,81.8873,81.9869,81.8873,81.9371,8329.0
2019-02-08 15:10:00,82.31,82.41,82.29,82.39,16004.0,81.967,82.0666,81.9471,82.0466,16004.0
2019-02-08 15:15:00,82.4,82.4,82.33,82.34,5406.0,82.0566,82.0566,81.9869,81.9968,5406.0
2019-02-08 15:20:00,82.29,82.37,82.24,82.33,9418.0,81.9471,82.0267,81.8973,81.9869,9418.0
2019-02-08 15:25:00,82.32,82.43,82.25,82.42,8548.0,81.9769,82.0865,81.9072,82.0765,8548.0
2019-02-08 15:30:00,82.43,82.5,82.36,82.45,17088.0,82.0865,82.1562,82.0168,82.1064,17088.0
2019-02-08 15:35:00,82.44,82.46,82.34,82.46,16330.0,82.0964,82.1163,81.9968,82.1163,16330.0
2019-02-08 15:40:00,82.47,82.48,82.4,82.41,25092.0,82.1263,82.1363,82.0566,82.0666,25092.0
2019-02-08 15:45:00,82.41,82.48,82.38,82.38,40927.0,82.0666,82.1363,82.0367,82.0367,40927.0
2019-02-08 15:50:00,82.38,82.49,82.38,82.43,65142.0,82.0367,82.1462,82.0367,82.0865,65142.0
2019-02-08 15:55:00,82.42,82.74,82.4,82.7,242010.0,82.0765,82.3952,82.0566,82.3553,242010.0
2019-02-11 09:30:00,83.09,83.2,82.68,82.95,62466.0,82.7437,82.8533,82.3354,82.6043,62466.0
2019-02-11 09:35:00,82.98,83.12,82.62,82.65,37844.0,82.6342,82.7736,82.2757,82.3056,37844.0
2019-02-11 09:40:00,82.63,82.9,82.5,82.71,81056.0,82.2856,82.5545,82.1562,82.3653,81056.0
2019-02-11 09:45:00,82.68,82.78,82.3,82.47,41017.0,82.3354,82.435,81.957,82.1263,41017.0
2019-02-11 09:50:00,82.42,82.66,82.25,82.5,33403.0,82.0765,82.3155,81.9072,82.1562,33403.0
2019-02-11 09:55:00,82.51,82.51,82.24,82.4,48201.0,82.1661,82.1661,81.8973,82.0566,48201.0
2019-02-11 10:00:00,82.38,82.75,82.38,82.71,25836.0,82.0367,82.4051,82.0367,82.3653,25836.0
2019-02-11 10:05:00,82.72,83.11,82.68,83.09,57393.0,82.3753,82.7636,82.3354,82.7437,57393.0
2019-02-11 10:10:00,83.07,83.11,82.94,82.98,37815.0,82.7238,82.7636,82.5943,82.6342,37815.0
2019-02-11 10:15:00,83.01,83.1,82.95,83.08,29922.0,82.6641,82.7537,82.6043,82.7338,29922.0
2019-02-11 10:20:00,83.07,83.13,82.93,82.99,43234.0,82.7238,82.7836,82.5844,82.6441,43234.0
2019-02-11 10:25:00,82.99,83.22,82.92,83.16,49554.0,82.6441,82.8732,82.5744,82.8134,49554.0
2019-02-11 10:30:00,83.16,83.18,82.97,83.18,26611.0,82.8134,82.8333,82.6242,82.8333,26611.0
2019-02-11 10:35:00,83.15,83.22,83.05,83.06,14636.0,82.8035,82.8732,82.7039,82.7138,14636.0
2019-02-11 10:40:00,83.05,83.22,82.99,83.08,22081.0,82.7039,82.8732,82.6441,82.7338,22081.0
2019-02-11 10:45:00,83.1,83.15,83.03,83.05,10757.0,82.7537,82.8035,82.684,82.7039,10757.0
2019-02-11 10:50:00,83.09,83.16,83.09,83.11,9389.0,82.7437,82.8134,82.7437,82.7636,9389.0
2019-02-11 10:55:00,83.12,83.18,83.05,83.09,8739.0,82.7736,82.8333,82.7039,82.7437,8739.0
2019-02-11 11:00:00,83.11,83.33,83.11,83.2,59440.0,82.7636,82.9827,82.7636,82.8533,59440.0
2019-02-11 11:05:00,83.2,83.29,82.91,82.93,14830.0,82.8533,82.9429,82.5645,82.5844,14830.0
2019-02-11 11:10:00,82.93,83.09,82.9,83.07,19688.0,82.5844,82.7437,82.5545,82.7238,19688.0
2019-02-11 11:15:00,83.09,83.11,83.02,83.09,7722.0,82.7437,82.7636,82.674,82.7437,7722.0
2019-02-11 11:20:00,83.06,83.12,83.05,83.06,5683.0,82.7138,82.7736,82.7039,82.7138,5683.0
2019-02-11 11:25:00,83.05,83.07,82.84,82.84,41194.0,82.7039,82.7238,82.4948,82.4948,41194.0
2019-02-11 11:30:00,82.84,82.98,82.64,82.8,38230.0,82.4948,82.6342,82.2956,82.4549,38230.0
2019-02-11 11:35:00,82.81,82.82,82.75,82.79,5417.0,82.4649,82.4748,82.4051,82.445,5417.0
2019-02-11 11:40:00,82.79,82.79,82.68,82.73,10921.0,82.445,82.445,82.3354,82.3852,10921.0
2019-02-11 11:45:00,82.74,82.91,82.71,82.88,3689.0,82.3952,82.5645,82.3653,82.5346,3689.0
2019-02-11 11:50:00,82.85,82.85,82.67,82.77,6149.0,82.5047,82.5047,82.3255,82.4251,6149.0
2019-02-11 11:55:00,82.78,82.92,82.76,82.87,6046.0,82.435,82.5744,82.4151,82.5246,6046.0
2019-02-11 12:00:00,82.87,83.12,82.87,83.07,12366.0,82.5246,82.7736,82.5246,82.7238,12366.0
2019-02-11 12:05:00,83.06,83.19,83.0,83.19,10424.0,82.7138,82.8433,82.6541,82.8433,10424.0
2019-02-11 12:10:00,83.21,83.21,83.04,83.17,13418.0,82.8632,82.8632,82.6939,82.8234,13418.0
2019-02-11 12:15:00,83.17,83.2,83.13,83.2,5723.0,82.8234,82.8533,82.7836,82.8533,5723.0
2019-02-11 12:20:00,83.18,83.24,83.17,83.23,12520.0,82.8333,82.8931,82.8234,82.8831,12520.0
2019-02-11 12:25:00,83.24,83.26,83.15,83.17,18707.0,82.8931,82.913,82.8035,82.8234,18707.0
2019-02-11 12:30:00,83.18,83.21,83.1,83.19,12213.0,82.8333,82.8632,82.7537,82.8433,12213.0
2019-02-11 12:35:00,83.18,83.19,83.09,83.13,13718.0,82.8333,82.8433,82.7437,82.7836,13718.0
2019-02-11 12:40:00,83.12,83.15,83.03,83.06,12592.0,82.7736,82.8035,82.684,82.7138,12592.0
2019-02-11 12:45:00,83.07,83.12,82.98,83.01,16341.0,82.7238,82.7736,82.6342,82.6641,16341.0
2019-02-11 12:50:00,83.02,83.05,82.92,83.04,8168.0,82.674,82.7039,82.5744,82.6939,8168.0
2019-02-11 12:55:00,83.05,83.12,83.05,83.08,5183.0,82.7039,82.7736,82.7039,82.7338,5183.0
2019-02-11 13:00:00,83.05,83.05,82.94,82.95,5001.0,82.7039,82.7039,82.5943,82.6043,5001.0
2019-02-11 13:05:00,82.94,83.0,82.92,82.99,50854.0,82.5943,82.6541,82.5744,82.6441,50854.0
2019-02-11 13:10:00,82.98,83.06,82.91,83.06,19539.0,82.6342,82.7138,82.5645,82.7138,19539.0
2019-02-11 13:15:00,83.07,83.13,83.02,83.13,5943.0,82.7238,82.7836,82.674,82.7836,5943.0
2019-02-11 13:20:00,83.11,83.12,82.99,83.0,7642.0,82.7636,82.7736,82.6441,82.6541,7642.0
2019-02-11 13:25:00,82.99,83.04,82.94,82.95,15008.0,82.6441,82.6939,82.5943,82.6043,15008.0
2019-02-11 13:30:00,82.95,83.05,82.95,83.05,42887.0,82.6043,82.7039,82.6043,82.7039,42887.0
2019-02-11 13:35:00,83.05,83.13,83.04,83.06,49143.0,82.7039,82.7836,82.6939,82.7138,49143.0
2019-02-11 13:40:00,83.02,83.03,82.9,82.92,23651.0,82.674,82.684,82.5545,82.5744,23651.0
2019-02-11 13:45:00,82.9,82.92,82.87,82.9,19855.0,82.5545,82.5744,82.5246,82.5545,19855.0
2019-02-11 13:50:00,82.91,82.96,82.87,82.88,16049.0,82.5645,82.6143,82.5246,82.5346,16049.0
2019-02-11 13:55:00,82.88,82.94,82.88,82.94,10599.0,82.5346,82.5943,82.5346,82.5943,10599.0
2019-02-11 14:00:00,82.93,82.93,82.84,82.85,11246.0,82.5844,82.5844,82.4948,82.5047,11246.0
2019-02-11 14:05:00,82.85,82.9,82.83,82.89,6931.0,82.5047,82.5545,82.4848,82.5446,6931.0
2019-02-11 14:10:00,82.91,82.91,82.84,82.84,11270.0,82.5645,82.5645,82.4948,82.4948,11270.0
2019-02-11 14:15:00,82.84,82.84,82.75,82.75,7160.0,82.4948,82.4948,82.4051,82.4051,7160.0
2019-02-11 14:20:00,82.74,82.74,82.65,82.67,7687.0,82.3952,82.3952,82.3056,82.3255,7687.0
2019-02-11 14:25:00,82.69,82.69,82.6,82.61,9942.0,82.3454,82.3454,82.2558,82.2657,9942.0
2019-02-11 14:30:00,82.61,82.67,82.58,82.63,22597.0,82.2657,82.3255,82.2358,82.2856,22597.0
2019-02-11 14:35:00,82.63,82.64,82.54,82.6,12672.0,82.2856,82.2956,82.196,82.2558,12672.0
2019-02-11 14:40:00,82.61,82.71,82.59,82.61,12611.0,82.2657,82.3653,82.2458,82.2657,12611.0
2019-02-11 14:45:00,82.62,82.62,82.4,82.41,16088.0,82.2757,82.2757,82.0566,82.0666,16088.0
2019-02-11 14:50:00,82.42,82.51,82.42,82.5,7581.0,82.0765,82.1661,82.0765,82.1562,7581.0
2019-02-11 14:55:00,82.48,82.57,82.45,82.54,13213.0,82.1363,82.2259,82.1064,82.196,13213.0
2019-02-11 15:00:00,82.54,82.7,82.53,82.62,11371.0,82.196,82.3553,82.1861,82.2757,11371.0
2019-02-11 15:05:00,82.6,82.68,82.56,82.68,7998.0,82.2558,82.3354,82.2159,82.3354,7998.0
2019-02-11 15:10:00,82.67,82.76,82.65,82.69,18528.0,82.3255,82.4151,82.3056,82.3454,18528.0
2019-02-11 15:15:00,82.7,82.85,82.7,82.81,27242.0,82.3553,82.5047,82.3553,82.4649,27242.0
2019-02-11 15:20:00,82.81,82.91,82.8,82.87,14194.0,82.4649,82.5645,82.4549,82.5246,14194.0
2019-02-11 15:25:00,82.88,83.01,82.88,82.93,23990.0,82.5346,82.6641,82.5346,82.5844,23990.0
2019-02-11 15:30:00,82.94,82.98,82.81,82.88,32700.0,82.5943,82.6342,82.4649,82.5346,32700.0
2019-02-11 15:35:00,82.88,82.94,82.87,82.9,10645.0,82.5346,82.5943,82.5246,82.5545,10645.0
2019-02-11 15:40:00,82.9,82.96,82.87,82.94,24762.0,82.5545,82.6143,82.5246,82.5943,24762.0
2019-02-11 15:45:00,82.94,83.06,82.93,82.94,45170.0,82.5943,82.7138,82.5844,82.5943,45170.0
2019-02-11 15:50:00,82.94,83.06,82.92,83.01,68839.0,82.5943,82.7138,82.5744,82.6641,68839.0
2019-02-11 15:55:00,83.02,83.12,82.98,83.09,150002.0,82.674,82.7736,82.6342,82.7437,150002.0
2019-02-12 09:30:00,83.8,83.87,83.58,83.79,92464.0,83.4508,83.5205,83.2317,83.4408,92464.0
2019-02-12 09:35:00,83.81,84.16,83.75,84.13,104003.0,83.4607,83.8093,83.401,83.7794,104003.0
2019-02-12 09:40:00,84.15,84.31,84.07,84.14,77289.0,83.7993,83.9586,83.7196,83.7893,77289.0
2019-02-12 09:45:00,84.15,84.18,83.67,83.85,61765.0,83.7993,83.8292,83.3213,83.5006,61765.0
2019-02-12 09:50:00,83.83,83.94,83.74,83.92,39881.0,83.4806,83.5902,83.391,83.5703,39881.0
2019-02-12 09:55:00,83.92,84.05,83.88,83.94,32221.0,83.5703,83.6997,83.5304,83.5902,32221.0
2019-02-12 10:00:00,83.97,84.09,83.92,83.95,37862.0,83.6201,83.7396,83.5703,83.6001,37862.0
2019-02-12 10:05:00,83.93,84.05,83.82,84.0,44844.0,83.5802,83.6997,83.4707,83.6499,44844.0
2019-02-12 10:10:00,84.06,84.14,83.85,83.85,17709.0,83.7097,83.7893,83.5006,83.5006,17709.0
2019-02-12 10:15:00,83.82,83.86,83.73,83.74,14736.0,83.4707,83.5105,83.3811,83.391,14736.0
2019-02-12 10:20:00,83.75,83.76,83.61,83.76,22011.0,83.401,83.4109,83.2616,83.4109,22011.0
2019-02-12 10:25:00,83.79,83.95,83.66,83.73,17747.0,83.4408,83.6001,83.3113,83.3811,17747.0
2019-02-12 10:30:00,83.78,83.88,83.74,83.88,7505.0,83.4308,83.5304,83.391,83.5304,7505.0
2019-02-12 10:35:00,83.84,84.04,83.84,83.99,33182.0,83.4906,83.6898,83.4906,83.64,33182.0
2019-02-12 10:40:00,83.98,83.99,83.66,83.68,9638.0,83.63,83.64,83.3113,83.3313,9638.0
2019-02-12 10:45:00,83.67,83.82,83.66,83.77,13243.0,83.3213,83.4707,83.3113,83.4209,13243.0
2019-02-12 10:50:00,83.77,83.97,83.75,83.93,9765.0,83.4209,83.6201,83.401,83.5802,9765.0
2019-02-12 10:55:00,83.92,84.15,83.92,84.07,39988.0,83.5703,83.7993,83.5703,83.7196,39988.0
2019-02-12 11:00:00,84.11,84.23,84.07,84.09,23725.0,83.7595,83.879,83.7196,83.7396,23725.0
2019-02-12 11:05:00,84.07,84.28,84.05,84.23,40746.0,83.7196,83.9288,83.6997,83.879,40746.0
2019-02-12 11:10:00,84.24,84.39,84.23,84.26,23029.0,83.8889,84.0383,83.879,83.9088,23029.0
2019-02-12 11:15:00,84.27,84.39,84.23,84.34,10023.0,83.9188,84.0383,83.879,83.9885,10023.0
2019-02-12 11:20:00,84.34,84.45,84.29,84.32,38394.0,83.9885,84.0981,83.9387,83.9686,38394.0
2019-02-12 11:25:00,84.34,84.49,84.34,84.4,18494.0,83.9885,84.1379,83.9885,84.0483,18494.0
2019-02-12 11:30:00,84.39,84.39,84.11,84.15,16733.0,84.0383,84.0383,83.7595,83.7993,16733.0
2019-02-12 11:35:00,84.15,84.19,84.03,84.06,16122.0,83.7993,83.8391,83.6798,83.7097,16122.0
2019-02-12 11:40:00,84.05,84.09,83.95,83.97,27879.0,83.6997,83.7396,83.6001,83.6201,27879.0
2019-02-12 11:45:00,83.95,83.97,83.78,83.97,120613.0,83.6001,83.6201,83.4308,83.6201,120613.0
2019-02-12 11:50:00,83.96,84.04,83.85,84.02,65239.0,83.6101,83.6898,83.5006,83.6698,65239.0
2019-02-12 11:55:00,84.04,84.14,83.94,84.11,35859.0,83.6898,83.7893,83.5902,83.7595,35859.0
2019-02-12 12:00:00,84.11,84.17,84.07,84.15,17005.0,83.7595,83.8192,83.7196,83.7993,17005.0
2019-02-12 12:05:00,84.12,84.13,84.01,84.07,8621.0,83.7694,83.7794,83.6599,83.7196,8621.0
2019-02-12 12:10:00,84.06,84.07,84.0,84.02,29699.0,83.7097,83.7196,83.6499,83.6698,29699.0
2019-02-12 12:15:00,84.02,84.13,84.02,84.07,16189.0,83.6698,83.7794,83.6698,83.7196,16189.0
2019-02-12 12:20:00,84.07,84.1,83.99,84.05,13183.0,83.7196,83.7495,83.64,83.6997,13183.0
2019-02-12 12:25:00,84.07,84.11,84.04,84.06,25026.0,83.7196,83.7595,83.6898,83.7097,25026.0
2019-02-12 12:30:00,84.07,84.08,84.01,84.03,21144.0,83.7196,83.7296,83.6599,83.6798,21144.0
2019-02-12 12:35:00,84.03,84.03,83.94,83.96,13173.0,83.6798,83.6798,83.5902,83.6101,13173.0
2019-02-12 12:40:00,83.95,83.97,83.93,83.93,11454.0,83.6001,83.6201,83.5802,83.5802,11454.0
2019-02-12 12:45:00,83.9,83.92,83.87,83.89,16215.0,83.5503,83.5703,83.5205,83.5404,16215.0
2019-02-12 12:50:00,83.89,83.92,83.85,83.9,23897.0,83.5404,83.5703,83.5006,83.5503,23897.0
2019-02-12 12:55:00,83.9,84.0,83.9,83.99,31808.0,83.5503,83.6499,83.5503,83.64,31808.0
2019-02-12 13:00:00,84.02,84.05,83.93,84.0,20614.0,83.6698,83.6997,83.5802,83.6499,20614.0
2019-02-12 13:05:00,84.0,84.01,83.94,84.0,6136.0,83.6499,83.6599,83.5902,83.6499,6136.0
2019-02-12 13:10:00,83.99,84.05,83.99,84.0,6692.0,83.64,83.6997,83.64,83.6499,6692.0
2019-02-12 13:15:00,84.0,84.01,83.95,83.97,3305.0,83.6499,83.6599,83.6001,83.6201,3305.0
2019-02-12 13:20:00,83.96,84.11,83.94,84.08,11565.0,83.6101,83.7595,83.5902,83.7296,11565.0
2019-02-12 13:25:00,84.07,84.16,84.07,84.14,29653.0,83.7196,83.8093,83.7196,83.7893,29653.0
2019-02-12 13:30:00,84.11,84.21,84.09,84.18,22224.0,83.7595,83.8591,83.7396,83.8292,22224.0
2019-02-12 13:35:00,84.19,84.26,84.16,84.25,58622.0,83.8391,83.9088,83.8093,83.8989,58622.0
2019-02-12 13:40:00,84.25,84.31,84.21,84.29,19948.0,83.8989,83.9586,83.8591,83.9387,19948.0
2019-02-12 13:45:00,84.3,84.3,84.2,84.21,12248.0,83.9487,83.9487,83.8491,83.8591,12248.0
2019-02-12 13:50:00,84.23,84.32,84.22,84.3,10597.0,83.879,83.9686,83.869,83.9487,10597.0
2019-02-12 13:55:00,84.27,84.28,84.21,84.21,5712.0,83.9188,83.9288,83.8591,83.8591,5712.0
2019-02-12 14:00:00,84.22,84.22,84.12,84.14,10700.0,83.869,83.869,83.7694,83.7893,10700.0
2019-02-12 14:05:00,84.14,84.3,84.13,84.26,57041.0,83.7893,83.9487,83.7794,83.9088,57041.0
2019-02-12 14:10:00,84.26,84.38,84.25,84.36,25445.0,83.9088,84.0283,83.8989,84.0084,25445.0
2019-02-12 14:15:00,84.34,84.41,84.32,84.39,14679.0,83.9885,84.0582,83.9686,84.0383,14679.0
2019-02-12 14:20:00,84.42,84.53,84.4,84.51,54100.0,84.0682,84.1777,84.0483,84.1578,54100.0
2019-02-12 14:25:00,84.51,84.51,84.34,84.35,11490.0,84.1578,84.1578,83.9885,83.9985,11490.0
2019-02-12 14:30:00,84.37,84.41,84.34,84.34,8212.0,84.0184,84.0582,83.9885,83.9885,8212.0
2019-02-12 14:35:00,84.34,84.34,84.29,84.32,9105.0,83.9885,83.9885,83.9387,83.9686,9105.0
2019-02-12 14:40:00,84.32,84.38,84.26,84.38,55530.0,83.9686,84.0283,83.9088,84.0283,55530.0
2019-02-12 14:45:00,84.38,84.4,84.31,84.32,16931.0,84.0283,84.0483,83.9586,83.9686,16931.0
2019-02-12 14:50:00,84.32,84.33,84.22,84.26,12734.0,83.9686,83.9786,83.869,83.9088,12734.0
2019-02-12 14:55:00,84.25,84.31,84.14,84.18,23446.0,83.8989,83.9586,83.7893,83.8292,23446.0
2019-02-12 15:00:00,84.2,84.3,84.2,84.24,11095.0,83.8491,83.9487,83.8491,83.8889,11095.0
2019-02-12 15:05:00,84.26,84.34,84.24,84.33,36082.0,83.9088,83.9885,83.8889,83.9786,36082.0
2019-02-12 15:10:00,84.34,84.41,84.25,84.38,51896.0,83.9885,84.0582,83.8989,84.0283,51896.0
2019-02-12 15:15:00,84.39,84.41,84.26,84.26,31984.0,84.0383,84.0582,83.9088,83.9088,31984.0
2019-02-12 15:20:00,84.27,84.29,84.18,84.21,28936.0,83.9188,83.9387,83.8292,83.8591,28936.0
2019-02-12 15:25:00,84.21,84.29,84.19,84.26,26988.0,83.8591,83.9387,83.8391,83.9088,26988.0
2019-02-12 15:30:00,84.26,84.27,84.17,84.18,37117.0,83.9088,83.9188,83.8192,83.8292,37117.0
2019-02-12 15:35:00,84.18,84.19,84.13,84.18,43202.0,83.8292,83.8391,83.7794,83.8292,43202.0
2019-02-12 15:40:00,84.18,84.26,84.14,84.15,51086.0,83.8292,83.9088,83.7893,83.7993,51086.0
2019-02-12 15:45:00,84.14,84.21,84.14,84.19,45630.0,83.7893,83.8591,83.7893,83.8391,45630.0
2019-02-12 15:50:00,84.19,84.27,84.15,84.22,54977.0,83.8391,83.9188,83.7993,83.869,54977.0
2019-02-12 15:55:00,84.22,84.48,84.22,84.43,209498.0,83.869,84.1279,83.869,84.0781,209498.0
2019-02-13 09:30:00,84.87,85.13,84.79,85.08,81498.0,84.5163,84.7752,84.4366,84.7254,81498.0
2019-02-13 09:35:00,85.08,85.3,84.95,85.03,81000.0,84.7254,84.9445,84.596,84.6756,81000.0
2019-02-13 09:40:00,85.05,85.08,84.64,84.72,64245.0,84.6956,84.7254,84.2873,84.3669,64245.0
2019-02-13 09:45:00,84.73,84.94,84.6,84.86,49718.0,84.3769,84.586,84.2474,84.5063,49718.0
2019-02-13 09:50:00,84.88,85.09,84.82,85.05,17227.0,84.5263,84.7354,84.4665,84.6956,17227.0
2019-02-13 09:55:00,85.06,85.09,84.71,84.89,38193.0,84.7055,84.7354,84.357,84.5362,38193.0
2019-02-13 10:00:00,84.92,85.03,84.71,84.83,45329.0,84.5661,84.6756,84.357,84.4765,45329.0
2019-02-13 10:05:00,84.82,84.89,84.56,84.61,31864.0,84.4665,84.5362,84.2076,84.2574,31864.0
2019-02-13 10:10:00,84.62,84.77,84.4,84.55,40231.0,84.2673,84.4167,84.0483,84.1976,40231.0
2019-02-13 10:15:00,84.53,84.72,84.47,84.72,19538.0,84.1777,84.3669,84.118,84.3669,19538.0
2019-02-13 10:20:00,84.73,84.88,84.56,84.62,41059.0,84.3769,84.5263,84.2076,84.2673,41059.0
2019-02-13 10:25:00,84.62,84.74,84.62,84.69,19767.0,84.2673,84.3868,84.2673,84.3371,19767.0
2019-02-13 10:30:00,84.68,84.72,84.56,84.59,28639.0,84.3271,84.3669,84.2076,84.2375,28639.0
2019-02-13 10:35:00,84.63,84.91,84.63,84.67,40670.0,84.2773,84.5561,84.2773,84.3171,40670.0
2019-02-13 10:40:00,84.66,84.8,84.59,84.8,19001.0,84.3072,84.4466,84.2375,84.4466,19001.0
2019-02-13 10:45:00,84.8,84.8,84.64,84.8,23699.0,84.4466,84.4466,84.2873,84.4466,23699.0
2019-02-13 10:50:00,84.8,84.88,84.69,84.81,46610.0,84.4466,84.5263,84.3371,84.4566,46610.0
2019-02-13 10:55:00,84.83,84.83,84.65,84.76,14223.0,84.4765,84.4765,84.2972,84.4068,14223.0
2019-02-13 11:00:00,84.78,84.95,84.78,84.93,21546.0,84.4267,84.596,84.4267,84.5761,21546.0
2019-02-13 11:05:00,84.91,84.97,84.85,84.92,21657.0,84.5561,84.6159,84.4964,84.5661,21657.0
2019-02-13 11:10:00,84.93,84.96,84.83,84.87,19191.0,84.5761,84.6059,84.4765,84.5163,19191.0
2019-02-13 11:15:00,84.86,84.86,84.63,84.64,31537.0,84.5063,84.5063,84.2773,84.2873,31537.0
2019-02-13 11:20:00,84.63,84.74,84.59,84.71,27053.0,84.2773,84.3868,84.2375,84.357,27053.0
2019-02-13 11:25:00,84.68,84.69,84.59,84.62,9765.0,84.3271,84.3371,84.2375,84.2673,9765.0
2019-02-13 11:30:00,84.59,84.59,84.44,84.45,40694.0,84.2375,84.2375,84.0881,84.0981,40694.0
2019-02-13 11:35:00,84.44,84.55,84.42,84.44,54869.0,84.0881,84.1976,84.0682,84.0881,54869.0
2019-02-13 11:40:00,84.45,84.62,84.34,84.36,16090.0,84.0981,84.2673,83.9885,84.0084,16090.0
2019-02-13 11:45:00,84.32,84.48,84.32,84.47,8232.0,83.9686,84.1279,83.9686,84.118,8232.0
2019-02-13 11:50:00,84.48,84.58,84.48,84.58,53881.0,84.1279,84.2275,84.1279,84.2275,53881.0
2019-02-13 11:55:00,84.57,84.67,84.55,84.64,8361.0,84.2176,84.3171,84.1976,84.2873,8361.0
2019-02-13 12:00:00,84.65,84.77,84.62,84.76,7085.0,84.2972,84.4167,84.2673,84.4068,7085.0
2019-02-13 12:05:00,84.76,84.8,84.68,84.71,26937.0,84.4068,84.4466,84.3271,84.357,26937.0
2019-02-13 12:10:00,84.71,84.8,84.69,84.69,54216.0,84.357,84.4466,84.3371,84.3371,54216.0
2019-02-13 12:15:00,84.7,84.73,84.64,84.68,12280.0,84.347,84.3769,84.2873,84.3271,12280.0
2019-02-13 12:20:00,84.68,84.68,84.45,84.49,32717.0,84.3271,84.3271,84.0981,84.1379,32717.0
2019-02-13 12:25:00,84.49,84.57,84.48,84.55,5400.0,84.1379,84.2176,84.1279,84.1976,5400.0
2019-02-13 12:30:00,84.54,84.59,84.5,84.55,3831.0,84.1877,84.2375,84.1478,84.1976,3831.0
2019-02-13 12:35:00,84.58,84.59,84.5,84.53,4790.0,84.2275,84.2375,84.1478,84.1777,4790.0
2019-02-13 12:40:00,84.5,84.65,84.5,84.63,8313.0,84.1478,84.2972,84.1478,84.2773,8313.0
2019-02-13 12:45:00,84.62,84.66,84.58,84.58,5855.0,84.2673,84.3072,84.2275,84.2275,5855.0
2019-02-13 12:50:00,84.59,84.6,84.45,84.45,4049.0,84.2375,84.2474,84.0981,84.0981,4049.0
2019-02-13 12:55:00,84.45,84.46,84.37,84.41,7979.0,84.0981,84.108,84.0184,84.0582,7979.0
2019-02-13 13:00:00,84.39,84.44,84.39,84.41,4779.0,84.0383,84.0881,84.0383,84.0582,4779.0
2019-02-13 13:05:00,84.38,84.54,84.32,84.45,12041.0,84.0283,84.1877,83.9686,84.0981,12041.0
2019-02-13 13:10:00,84.46,84.58,84.46,84.58,15858.0,84.108,84.2275,84.108,84.2275,15858.0
2019-02-13 13:15:00,84.57,84.57,84.52,84.57,10255.0,84.2176,84.2176,84.1678,84.2176,10255.0
2019-02-13 13:20:00,84.56,84.59,84.51,84.59,7535.0,84.2076,84.2375,84.1578,84.2375,7535.0
2019-02-13 13:25:00,84.59,84.64,84.54,84.61,5495.0,84.2375,84.2873,84.1877,84.2574,5495.0
2019-02-13 13:30:00,84.61,84.65,84.61,84.62,5455.0,84.2574,84.2972,84.2574,84.2673,5455.0
2019-02-13 13:35:00,84.6,84.61,84.58,84.61,77907.0,84.2474,84.2574,84.2275,84.2574,77907.0
2019-02-13 13:40:00,84.62,84.7,84.6,84.68,20822.0,84.2673,84.347,84.2474,84.3271,20822.0
2019-02-13 13:45:00,84.65,84.67,84.6,84.64,9645.0,84.2972,84.3171,84.2474,84.2873,9645.0
2019-02-13 13:50:00,84.65,84.65,84.59,84.63,20908.0,84.2972,84.2972,84.2375,84.2773,20908.0
2019-02-13 13:55:00,84.63,84.65,84.58,84.65,9100.0,84.2773,84.2972,84.2275,84.2972,9100.0
2019-02-13 14:00:00,84.65,84.71,84.65,84.7,11545.0,84.2972,84.357,84.2972,84.347,11545.0
2019-02-13 14:05:00,84.67,84.67,84.57,84.61,10781.0,84.3171,84.3171,84.2176,84.2574,10781.0
2019-02-13 14:10:00,84.62,84.63,84.57,84.62,6093.0,84.2673,84.2773,84.2176,84.2673,6093.0
2019-02-13 14:15:00,84.63,84.72,84.63,84.7,18553.0,84.2773,84.3669,84.2773,84.347,18553.0
2019-02-13 14:20:00,84.7,84.74,84.68,84.71,13306.0,84.347,84.3868,84.3271,84.357,13306.0
2019-02-13 14:25:00,84.69,84.74,84.68,84.74,22535.0,84.3371,84.3868,84.3271,84.3868,22535.0
2019-02-13 14:30:00,84.73,84.81,84.72,84.79,23222.0,84.3769,84.4566,84.3669,84.4366,23222.0
2019-02-13 14:35:00,84.8,84.81,84.77,84.79,15763.0,84.4466,84.4566,84.4167,84.4366,15763.0
2019-02-13 14:40:00,84.79,84.83,84.74,84.83,30644.0,84.4366,84.4765,84.3868,84.4765,30644.0
2019-02-13 14:45:00,84.83,84.87,84.76,84.83,21112.0,84.4765,84.5163,84.4068,84.4765,21112.0
2019-02-13 14:50:00,84.82,84.82,84.76,84.79,22845.0,84.4665,84.4665,84.4068,84.4366,22845.0
2019-02-13 14:55:00,84.78,84.85,84.77,84.78,43233.0,84.4267,84.4964,84.4167,84.4267,43233.0
2019-02-13 15:00:00,84.77,84.83,84.75,84.78,28605.0,84.4167,84.4765,84.3968,84.4267,28605.0
2019-02-13 15:05:00,84.79,84.82,84.75,84.76,28616.0,84.4366,84.4665,84.3968,84.4068,28616.0
2019-02-13 15:10:00,84.77,84.82,84.76,84.81,67683.0,84.4167,84.4665,84.4068,84.4566,67683.0
2019-02-13 15:15:00,84.8,84.81,84.73,84.76,47924.0,84.4466,84.4566,84.3769,84.4068,47924.0
2019-02-13 15:20:00,84.76,84.77,84.67,84.71,29015.0,84.4068,84.4167,84.3171,84.357,29015.0
2019-02-13 15:25:00,84.7,84.8,84.67,84.77,16133.0,84.347,84.4466,84.3171,84.4167,16133.0
2019-02-13 15:30:00,84.78,84.83,84.75,84.75,23268.0,84.4267,84.4765,84.3968,84.3968,23268.0
2019-02-13 15:35:00,84.76,84.8,84.75,84.78,14260.0,84.4068,84.4466,84.3968,84.4267,14260.0
2019-02-13 15:40:00,84.78,84.78,84.65,84.67,28341.0,84.4267,84.4267,84.2972,84.3171,28341.0
2019-02-13 15:45:00,84.67,84.67,84.42,84.49,63168.0,84.3171,84.3171,84.0682,84.1379,63168.0
2019-02-13 15:50:00,84.49,84.49,84.41,84.46,90930.0,84.1379,84.1379,84.0582,84.108,90930.0
2019-02-13 15:55:00,84.47,84.55,84.4,84.41,195879.0,84.118,84.1976,84.0483,84.0582,195879.0
2019-02-14 09:30:00,83.99,84.35,83.81,84.16,201937.0,83.64,83.9985,83.4607,83.8093,201937.0
2019-02-14 09:35:00,84.16,84.54,84.08,84.33,91253.0,83.8093,84.1877,83.7296,83.9786,91253.0
2019-02-14 09:40:00,84.32,84.39,83.86,83.9,83258.0,83.9686,84.0383,83.5105,83.5503,83258.0
2019-02-14 09:45:00,83.89,84.19,83.83,83.99,72549.0,83.5404,83.8391,83.4806,83.64,72549.0
2019-02-14 09:50:00,83.97,84.29,83.9,84.27,29178.0,83.6201,83.9387,83.5503,83.9188,29178.0
2019-02-14 09:55:00,84.29,84.51,84.2,84.35,55678.0,83.9387,84.1578,83.8491,83.9985,55678.0
2019-02-14 10:00:00,84.34,84.34,84.16,84.27,36557.0,83.9885,83.9885,83.8093,83.9188,36557.0
2019-02-14 10:05:00,84.28,84.43,84.23,84.24,33456.0,83.9288,84.0781,83.879,83.8889,33456.0
2019-02-14 10:10:00,84.21,84.29,84.06,84.18,56819.0,83.8591,83.9387,83.7097,83.8292,56819.0
2019-02-14 10:15:00,84.19,84.34,83.97,84.02,150418.0,83.8391,83.9885,83.6201,83.6698,150418.0
2019-02-14 10:20:00,84.05,84.26,84.04,84.18,30151.0,83.6997,83.9088,83.6898,83.8292,30151.0
2019-02-14 10:25:00,84.16,84.23,84.08,84.17,17769.0,83.8093,83.879,83.7296,83.8192,17769.0
2019-02-14 10:30:00,84.15,84.36,84.14,84.32,25005.0,83.7993,84.0084,83.7893,83.9686,25005.0
2019-02-14 10:35:00,84.31,84.35,83.81,83.96,92394.0,83.9586,83.9985,83.4607,83.6101,92394.0
2019-02-14 10:40:00,83.98,84.28,83.98,84.18,20081.0,83.63,83.9288,83.63,83.8292,20081.0
2019-02-14 10:45:00,84.15,84.27,84.0,84.08,68267.0,83.7993,83.9188,83.6499,83.7296,68267.0
2019-02-14 10:50:00,84.09,84.17,84.05,84.12,11675.0,83.7396,83.8192,83.6997,83.7694,11675.0
2019-02-14 10:55:00,84.06,84.27,83.95,84.18,53423.0,83.7097,83.9188,83.6001,83.8292,53423.0
2019-02-14 11:00:00,84.21,84.28,83.97,83.98,17251.0,83.8591,83.9288,83.6201,83.63,17251.0
2019-02-14 11:05:00,84.0,84.24,83.98,84.23,12554.0,83.6499,83.8889,83.63,83.879,12554.0
2019-02-14 11:10:00,84.24,84.27,84.08,84.17,39249.0,83.8889,83.9188,83.7296,83.8192,39249.0
2019-02-14 11:15:00,84.19,84.37,84.19,84.32,12370.0,83.8391,84.0184,83.8391,83.9686,12370.0
2019-02-14 11:20:00,84.33,84.42,84.33,84.35,11293.0,83.9786,84.0682,83.9786,83.9985,11293.0
2019-02-14 11:25:00,84.36,84.43,84.32,84.34,22281.0,84.0084,84.0781,83.9686,83.9885,22281.0
2019-02-14 11:30:00,84.36,84.4,84.29,84.35,11369.0,84.0084,84.0483,83.9387,83.9985,11369.0
2019-02-14 11:35:00,84.37,84.49,84.37,84.48,11112.0,84.0184,84.1379,84.0184,84.1279,11112.0
2019-02-14 11:40:00,84.46,84.56,84.41,84.53,7575.0,84.108,84.2076,84.0582,84.1777,7575.0
2019-02-14 11:45:00,84.54,84.61,84.46,84.46,10716.0,84.1877,84.2574,84.108,84.108,10716.0
2019-02-14 11:50:00,84.44,84.51,84.34,84.39,36818.0,84.0881,84.1578,83.9885,84.0383,36818.0
2019-02-14 11:55:00,84.39,84.57,84.39,84.57,13215.0,84.0383,84.2176,84.0383,84.2176,13215.0
2019-02-14 12:00:00,84.59,84.63,84.51,84.61,25915.0,84.2375,84.2773,84.1578,84.2574,25915.0
2019-02-14 12:05:00,84.62,84.71,84.57,84.63,9031.0,84.2673,84.357,84.2176,84.2773,9031.0
2019-02-14 12:10:00,84.64,84.64,84.47,84.6,13013.0,84.2873,84.2873,84.118,84.2474,13013.0
2019-02-14 12:15:00,84.61,84.85,84.61,84.83,42158.0,84.2574,84.4964,84.2574,84.4765,42158.0
2019-02-14 12:20:00,84.82,84.86,84.71,84.8,45606.0,84.4665,84.5063,84.357,84.4466,45606.0
2019-02-14 12:25:00,84.81,84.83,84.7,84.74,8377.0,84.4566,84.4765,84.347,84.3868,8377.0
2019-02-14 12:30:00,84.75,84.76,84.7,84.73,8819.0,84.3968,84.4068,84.347,84.3769,8819.0
2019-02-14 12:35:00,84.72,84.79,84.72,84.74,19674.0,84.3669,84.4366,84.3669,84.3868,19674.0
2019-02-14 12:40:00,84.74,84.8,84.65,84.76,37687.0,84.3868,84.4466,84.2972,84.4068,37687.0
2019-02-14 12:45:00,84.76,84.79,84.66,84.66,10726.0,84.4068,84.4366,84.3072,84.3072,10726.0
2019-02-14 12:50:00,84.66,84.7,84.61,84.62,9403.0,84.3072,84.347,84.2574,84.2673,9403.0
2019-02-14 12:55:00,84.64,84.73,84.64,84.68,13399.0,84.2873,84.3769,84.2873,84.3271,13399.0
2019-02-14 13:00:00,84.71,84.73,84.6,84.66,18344.0,84.357,84.3769,84.2474,84.3072,18344.0
2019-02-14 13:05:00,84.67,84.67,84.51,84.59,12954.0,84.3171,84.3171,84.1578,84.2375,12954.0
2019-02-14 13:10:00,84.56,84.59,84.53,84.54,5510.0,84.2076,84.2375,84.1777,84.1877,5510.0
2019-02-14 13:15:00,84.57,84.63,84.55,84.55,14808.0,84.2176,84.2773,84.1976,84.1976,14808.0
2019-02-14 13:20:00,84.56,84.57,84.47,84.54,25004.0,84.2076,84.2176,84.118,84.1877,25004.0
2019-02-14 13:25:00,84.53,84.59,84.51,84.58,8367.0,84.1777,84.2375,84.1578,84.2275,8367.0
2019-02-14 13:30:00,84.58,84.61,84.56,84.57,9086.0,84.2275,84.2574,84.2076,84.2176,9086.0
2019-02-14 13:35:00,84.58,84.64,84.56,84.56,6799.0,84.2275,84.2873,84.2076,84.2076,6799.0
2019-02-14 13:40:00,84.53,84.57,84.51,84.57,7832.0,84.1777,84.2176,84.1578,84.2176,7832.0
2019-02-14 13:45:00,84.57,84.67,84.57,84.65,7592.0,84.2176,84.3171,84.2176,84.2972,7592.0
2019-02-14 13:50:00,84.66,84.68,84.56,84.61,27995.0,84.3072,84.3271,84.2076,84.2574,27995.0
2019-02-14 13:55:00,84.56,84.62,84.55,84.57,13936.0,84.2076,84.2673,84.1976,84.2176,13936.0
2019-02-14 14:00:00,84.56,84.57,84.53,84.55,10793.0,84.2076,84.2176,84.1777,84.1976,10793.0
2019-02-14 14:05:00,84.53,84.61,84.52,84.61,11717.0,84.1777,84.2574,84.1678,84.2574,11717.0
2019-02-14 14:10:00,84.6,84.68,84.6,84.65,8926.0,84.2474,84.3271,84.2474,84.2972,8926.0
2019-02-14 14:15:00,84.66,84.69,84.63,84.66,17606.0,84.3072,84.3371,84.2773,84.3072,17606.0
2019-02-14 14:20:00,84.67,84.72,84.61,84.72,15985.0,84.3171,84.3669,84.2574,84.3669,15985.0
2019-02-14 14:25:00,84.73,84.83,84.72,84.77,22616.0,84.3769,84.4765,84.3669,84.4167,22616.0
2019-02-14 14:30:00,84.72,84.75,84.66,84.73,11494.0,84.3669,84.3968,84.3072,84.3769,11494.0
2019-02-14 14:35:00,84.73,84.8,84.69,84.79,16356.0,84.3769,84.4466,84.3371,84.4366,16356.0
2019-02-14 14:40:00,84.76,84.82,84.75,84.82,7059.0,84.4068,84.4665,84.3968,84.4665,7059.0
2019-02-14 14:45:00,84.83,84.87,84.81,84.84,21335.0,84.4765,84.5163,84.4566,84.4864,21335.0
2019-02-14 14:50:00,84.83,84.84,84.74,84.83,24647.0,84.4765,84.4864,84.3868,84.4765,24647.0
2019-02-14 14:55:00,84.84,84.86,84.7,84.74,23971.0,84.4864,84.5063,84.347,84.3868,23971.0
2019-02-14 15:00:00,84.76,84.84,84.76,84.82,21399.0,84.4068,84.4864,84.4068,84.4665,21399.0
2019-02-14 15:05:00,84.82,85.02,84.76,84.81,27190.0,84.4665,84.6657,84.4068,84.4566,27190.0
2019-02-14 15:10:00,84.81,84.84,84.7,84.75,20848.0,84.4566,84.4864,84.347,84.3968,20848.0
2019-02-14 15:15:00,84.76,84.85,84.76,84.81,6261.0,84.4068,84.4964,84.4068,84.4566,6261.0
2019-02-14 15:20:00,84.81,84.84,84.75,84.79,79013.0,84.4566,84.4864,84.3968,84.4366,79013.0
2019-02-14 15:25:00,84.79,84.93,84.78,84.89,33159.0,84.4366,84.5761,84.4267,84.5362,33159.0
2019-02-14 15:30:00,84.88,84.89,84.78,84.84,17380.0,84.5263,84.5362,84.4267,84.4864,17380.0
2019-02-14 15:35:00,84.84,84.9,84.84,84.87,14988.0,84.4864,84.5462,84.4864,84.5163,14988.0
2019-02-14 15:40:00,84.87,84.87,84.81,84.84,21096.0,84.5163,84.5163,84.4566,84.4864,21096.0
2019-02-14 15:45:00,84.85,84.85,84.75,84.77,26563.0,84.4964,84.4964,84.3968,84.4167,26563.0
2019-02-14 15:50:00,84.76,84.77,84.62,84.66,60488.0,84.4068,84.4167,84.2673,84.3072,60488.0
2019-02-14 15:55:00,84.67,84.9,84.67,84.78,200481.0,84.3171,84.5462,84.3171,84.4267,200481.0
2019-02-15 09:30:00,85.1,85.33,84.95,85.07,79042.0,84.7453,84.9744,84.596,84.7155,79042.0
2019-02-15 09:35:00,85.13,85.3,84.82,85.11,56005.0,84.7752,84.9445,84.4665,84.7553,56005.0
2019-02-15 09:40:00,85.09,85.54,85.09,85.38,130137.0,84.7354,85.1835,84.7354,85.0242,130137.0
2019-02-15 09:45:00,85.42,85.59,85.3,85.37,45068.0,85.064,85.2333,84.9445,85.0142,45068.0
2019-02-15 09:50:00,85.32,85.33,84.95,85.15,25323.0,84.9644,84.9744,84.596,84.7951,25323.0
2019-02-15 09:55:00,85.16,85.19,84.98,85.17,68151.0,84.8051,84.835,84.6258,84.8151,68151.0
2019-02-15 10:00:00,85.12,85.24,85.07,85.15,26966.0,84.7653,84.8848,84.7155,84.7951,26966.0
2019-02-15 10:05:00,85.15,85.32,85.15,85.29,44403.0,84.7951,84.9644,84.7951,84.9346,44403.0
2019-02-15 10:10:00,85.25,85.28,85.14,85.28,11762.0,84.8947,84.9246,84.7852,84.9246,11762.0
2019-02-15 10:15:00,85.28,85.39,85.19,85.37,49790.0,84.9246,85.0341,84.835,85.0142,49790.0
2019-02-15 10:20:00,85.37,85.41,85.23,85.32,15774.0,85.0142,85.0541,84.8748,84.9644,15774.0
2019-02-15 10:25:00,85.32,85.44,85.24,85.25,37196.0,84.9644,85.0839,84.8848,84.8947,37196.0
2019-02-15 10:30:00,85.28,85.42,85.28,85.38,79098.0,84.9246,85.064,84.9246,85.0242,79098.0
2019-02-15 10:35:00,85.39,85.46,85.33,85.39,33971.0,85.0341,85.1038,84.9744,85.0341,33971.0
2019-02-15 10:40:00,85.38,85.58,85.36,85.55,152620.0,85.0242,85.2233,85.0043,85.1935,152620.0
2019-02-15 10:45:00,85.56,85.78,85.56,85.71,132841.0,85.2034,85.4225,85.2034,85.3528,132841.0
2019-02-15 10:50:00,85.72,85.82,85.62,85.8,73080.0,85.3628,85.4623,85.2632,85.4424,73080.0
2019-02-15 10:55:00,85.8,85.99,85.79,85.98,151442.0,85.4424,85.6316,85.4325,85.6217,151442.0
2019-02-15 11:00:00,85.98,86.04,85.94,86.0,165699.0,85.6217,85.6814,85.5818,85.6416,165699.0
2019-02-15 11:05:00,86.0,86.01,85.79,85.8,57530.0,85.6416,85.6516,85.4325,85.4424,57530.0
2019-02-15 11:10:00,85.79,85.8,85.61,85.71,25262.0,85.4325,85.4424,85.2532,85.3528,25262.0
2019-02-15 11:15:00,85.72,85.73,85.5,85.61,34640.0,85.3628,85.3727,85.1437,85.2532,34640.0
2019-02-15 11:20:00,85.6,85.7,85.52,85.68,29214.0,85.2433,85.3428,85.1636,85.3229,29214.0
2019-02-15 11:25:00,85.68,85.94,85.67,85.93,29776.0,85.3229,85.5818,85.313,85.5719,29776.0
2019-02-15 11:30:00,85.9,85.98,85.88,85.96,17972.0,85.542,85.6217,85.5221,85.6018,17972.0
2019-02-15 11:35:00,85.97,85.97,85.79,85.89,26441.0,85.6117,85.6117,85.4325,85.5321,26441.0
2019-02-15 11:40:00,85.89,85.97,85.77,85.8,9411.0,85.5321,85.6117,85.4126,85.4424,9411.0
2019-02-15 11:45:00,85.8,85.91,85.8,85.87,7433.0,85.4424,85.552,85.4424,85.5121,7433.0
2019-02-15 11:50:00,85.85,85.94,85.8,85.92,9502.0,85.4922,85.5818,85.4424,85.5619,9502.0
2019-02-15 11:55:00,85.92,85.93,85.82,85.87,4543.0,85.5619,85.5719,85.4623,85.5121,4543.0
2019-02-15 12:00:00,85.88,85.88,85.75,85.85,8067.0,85.5221,85.5221,85.3926,85.4922,8067.0
2019-02-15 12:05:00,85.82,85.99,85.82,85.98,9635.0,85.4623,85.6316,85.4623,85.6217,9635.0
2019-02-15 12:10:00,85.94,86.11,85.94,86.03,71682.0,85.5818,85.7511,85.5818,85.6715,71682.0
2019-02-15 12:15:00,86.04,86.23,86.04,86.23,29409.0,85.6814,85.8706,85.6814,85.8706,29409.0
2019-02-15 12:20:00,86.21,86.3,86.16,86.21,31283.0,85.8507,85.9403,85.8009,85.8507,31283.0
2019-02-15 12:25:00,86.21,86.23,86.15,86.15,16801.0,85.8507,85.8706,85.791,85.791,16801.0
2019-02-15 12:30:00,86.13,86.19,86.1,86.11,5002.0,85.7711,85.8308,85.7412,85.7511,5002.0
2019-02-15 12:35:00,86.1,86.14,86.06,86.09,25180.0,85.7412,85.781,85.7013,85.7312,25180.0
2019-02-15 12:40:00,86.09,86.15,86.07,86.13,22104.0,85.7312,85.791,85.7113,85.7711,22104.0
2019-02-15 12:45:00,86.13,86.2,86.11,86.2,13010.0,85.7711,85.8408,85.7511,85.8408,13010.0
2019-02-15 12:50:00,86.21,86.28,86.16,86.28,21455.0,85.8507,85.9204,85.8009,85.9204,21455.0
2019-02-15 12:55:00,86.27,86.4,86.25,86.29,120295.0,85.9105,86.0399,85.8906,85.9304,120295.0
2019-02-15 13:00:00,86.28,86.35,86.27,86.33,38300.0,85.9204,85.9901,85.9105,85.9702,38300.0
2019-02-15 13:05:00,86.32,86.36,86.16,86.16,57965.0,85.9603,86.0001,85.8009,85.8009,57965.0
2019-02-15 13:10:00,86.15,86.18,86.11,86.12,8032.0,85.791,85.8208,85.7511,85.7611,8032.0
2019-02-15 13:15:00,86.11,86.22,86.11,86.15,15631.0,85.7511,85.8607,85.7511,85.791,15631.0
2019-02-15 13:20:00,86.16,86.16,85.99,86.07,23695.0,85.8009,85.8009,85.6316,85.7113,23695.0
2019-02-15 13:25:00,86.07,86.08,85.92,85.92,9466.0,85.7113,85.7213,85.5619,85.5619,9466.0
2019-02-15 13:30:00,85.91,86.03,85.87,85.97,18752.0,85.552,85.6715,85.5121,85.6117,18752.0
2019-02-15 13:35:00,85.97,86.04,85.96,86.04,15094.0,85.6117,85.6814,85.6018,85.6814,15094.0
2019-02-15 13:40:00,86.03,86.09,86.03,86.08,3806.0,85.6715,85.7312,85.6715,85.7213,3806.0
2019-02-15 13:45:00,86.05,86.1,86.05,86.06,6693.0,85.6914,85.7412,85.6914,85.7013,6693.0
2019-02-15 13:50:00,86.07,86.14,86.07,86.14,3280.0,85.7113,85.781,85.7113,85.781,3280.0
2019-02-15 13:55:00,86.16,86.17,86.1,86.15,30759.0,85.8009,85.8109,85.7412,85.791,30759.0
2019-02-15 14:00:00,86.15,86.2,86.11,86.16,20323.0,85.791,85.8408,85.7511,85.8009,20323.0
2019-02-15 14:05:00,86.14,86.14,86.04,86.08,9232.0,85.781,85.781,85.6814,85.7213,9232.0
2019-02-15 14:10:00,86.06,86.12,86.01,86.11,6153.0,85.7013,85.7611,85.6516,85.7511,6153.0
2019-02-15 14:15:00,86.09,86.17,86.07,86.07,7829.0,85.7312,85.8109,85.7113,85.7113,7829.0
2019-02-15 14:20:00,86.07,86.13,86.04,86.13,17112.0,85.7113,85.7711,85.6814,85.7711,17112.0
2019-02-15 14:25:00,86.13,86.13,86.02,86.06,6360.0,85.7711,85.7711,85.6615,85.7013,6360.0
2019-02-15 14:30:00,86.05,86.15,86.05,86.11,9921.0,85.6914,85.791,85.6914,85.7511,9921.0
2019-02-15 14:35:00,86.09,86.2,86.07,86.18,5573.0,85.7312,85.8408,85.7113,85.8208,5573.0
2019-02-15 14:40:00,86.2,86.24,86.15,86.22,14449.0,85.8408,85.8806,85.791,85.8607,14449.0
2019-02-15 14:45:00,86.21,86.25,86.16,86.2,9326.0,85.8507,85.8906,85.8009,85.8408,9326.0
2019-02-15 14:50:00,86.22,86.25,86.15,86.22,12640.0,85.8607,85.8906,85.791,85.8607,12640.0
2019-02-15 14:55:00,86.21,86.27,86.17,86.24,14001.0,85.8507,85.9105,85.8109,85.8806,14001.0
2019-02-15 15:00:00,86.21,86.24,86.16,86.23,20539.0,85.8507,85.8806,85.8009,85.8706,20539.0
2019-02-15 15:05:00,86.24,86.31,86.21,86.24,52336.0,85.8806,85.9503,85.8507,85.8806,52336.0
2019-02-15 15:10:00,86.24,86.25,86.17,86.17,21871.0,85.8806,85.8906,85.8109,85.8109,21871.0
2019-02-15 15:15:00,86.18,86.2,86.07,86.11,30826.0,85.8208,85.8408,85.7113,85.7511,30826.0
2019-02-15 15:20:00,86.11,86.19,86.11,86.16,25295.0,85.7511,85.8308,85.7511,85.8009,25295.0
2019-02-15 15:25:00,86.16,86.24,86.15,86.19,11360.0,85.8009,85.8806,85.791,85.8308,11360.0
2019-02-15 15:30:00,86.2,86.28,86.14,86.19,85603.0,85.8408,85.9204,85.781,85.8308,85603.0
2019-02-15 15:35:00,86.18,86.26,86.17,86.25,37444.0,85.8208,85.9005,85.8109,85.8906,37444.0
2019-02-15 15:40:00,86.25,86.32,86.24,86.29,55650.0,85.8906,85.9603,85.8806,85.9304,55650.0
2019-02-15 15:45:00,86.29,86.44,86.29,86.4,85083.0,85.9304,86.0798,85.9304,86.0399,85083.0
2019-02-15 15:50:00,86.39,86.4,86.28,86.33,226325.0,86.03,86.0399,85.9204,85.9702,226325.0
2019-02-15 15:55:00,86.33,86.6,86.33,86.59,321829.0,85.9702,86.2391,85.9702,86.2291,321829.0
2019-02-19 09:30:00,86.9,86.9,86.54,86.71,96019.0,86.5378,86.5378,86.1793,86.3486,96019.0
2019-02-19 09:35:00,86.72,87.34,86.72,86.88,135129.0,86.3586,86.976,86.3586,86.5179,135129.0
2019-02-19 09:40:00,86.87,87.23,86.83,86.92,132164.0,86.508,86.8665,86.4681,86.5578,132164.0
2019-02-19 09:45:00,86.89,86.89,86.39,86.39,96732.0,86.5279,86.5279,86.03,86.03,96732.0
2019-02-19 09:50:00,86.38,86.49,86.2,86.28,58718.0,86.02,86.1296,85.8408,85.9204,58718.0
2019-02-19 09:55:00,86.26,86.44,86.23,86.33,51022.0,85.9005,86.0798,85.8706,85.9702,51022.0
2019-02-19 10:00:00,86.38,86.48,86.24,86.45,51699.0,86.02,86.1196,85.8806,86.0897,51699.0
2019-02-19 10:05:00,86.46,86.48,86.31,86.39,33368.0,86.0997,86.1196,85.9503,86.03,33368.0
2019-02-19 10:10:00,86.41,86.47,86.22,86.34,35874.0,86.0499,86.1096,85.8607,85.9802,35874.0
2019-02-19 10:15:00,86.32,86.33,86.14,86.18,141426.0,85.9603,85.9702,85.781,85.8208,141426.0
2019-02-19 10:20:00,86.19,86.31,86.08,86.17,22992.0,85.8308,85.9503,85.7213,85.8109,22992.0
2019-02-19 10:25:00,86.18,86.23,86.07,86.16,31842.0,85.8208,85.8706,85.7113,85.8009,31842.0
2019-02-19 10:30:00,86.16,86.23,86.01,86.17,49517.0,85.8009,85.8706,85.6516,85.8109,49517.0
2019-02-19 10:35:00,86.15,86.21,86.05,86.08,22418.0,85.791,85.8507,85.6914,85.7213,22418.0
2019-02-19 10:40:00,86.07,86.29,86.07,86.14,28089.0,85.7113,85.9304,85.7113,85.781,28089.0
2019-02-19 10:45:00,86.15,86.49,86.15,86.41,41370.0,85.791,86.1296,85.791,86.0499,41370.0
2019-02-19 10:50:00,86.41,86.48,86.27,86.35,29567.0,86.0499,86.1196,85.9105,85.9901,29567.0
2019-02-19 10:55:00,86.34,86.52,86.33,86.37,25323.0,85.9802,86.1594,85.9702,86.0101,25323.0
2019-02-19 11:00:00,86.38,86.44,86.33,86.33,8425.0,86.02,86.0798,85.9702,85.9702,8425.0
2019-02-19 11:05:00,86.35,86.43,86.31,86.37,32038.0,85.9901,86.0698,85.9503,86.0101,32038.0
2019-02-19 11:10:00,86.36,86.41,86.27,86.37,59168.0,86.0001,86.0499,85.9105,86.0101,59168.0
2019-02-19 11:15:00,86.38,86.5,86.32,86.44,82802.0,86.02,86.1395,85.9603,86.0798,82802.0
2019-02-19 11:20:00,86.45,86.52,86.41,86.42,59018.0,86.0897,86.1594,86.0499,86.0598,59018.0
2019-02-19 11:25:00,86.42,86.42,86.2,86.21,51051.0,86.0598,86.0598,85.8408,85.8507,51051.0
2019-02-19 11:30:00,86.19,86.37,86.15,86.35,13866.0,85.8308,86.0101,85.791,85.9901,13866.0
2019-02-19 11:35:00,86.37,86.42,86.23,86.24,21854.0,86.0101,86.0598,85.8706,85.8806,21854.0
2019-02-19 11:40:00,86.24,86.29,86.0,86.02,43770.0,85.8806,85.9304,85.6416,85.6615,43770.0
2019-02-19 11:45:00,86.02,86.23,86.02,86.09,18895.0,85.6615,85.8706,85.6615,85.7312,18895.0
2019-02-19 11:50:00,86.08,86.12,85.95,86.03,22487.0,85.7213,85.7611,85.5918,85.6715,22487.0
2019-02-19 11:55:00,86.02,86.13,85.99,86.12,23027.0,85.6615,85.7711,85.6316,85.7611,23027.0
2019-02-19 12:00:00,86.11,86.19,86.07,86.16,14209.0,85.7511,85.8308,85.7113,85.8009,14209.0
2019-02-19 12:05:00,86.16,86.26,86.12,86.24,43247.0,85.8009,85.9005,85.7611,85.8806,43247.0
2019-02-19 12:10:00,86.24,86.27,86.17,86.2,26509.0,85.8806,85.9105,85.8109,85.8408,26509.0
2019-02-19 12:15:00,86.19,86.27,86.19,86.26,10302.0,85.8308,85.9105,85.8308,85.9005,10302.0
2019-02-19 12:20:00,86.28,86.36,86.25,86.35,23746.0,85.9204,86.0001,85.8906,85.9901,23746.0
2019-02-19 12:25:00,86.33,86.36,86.27,86.34,14320.0,85.9702,86.0001,85.9105,85.9802,14320.0
2019-02-19 12:30:00,86.33,86.33,86.23,86.31,11400.0,85.9702,85.9702,85.8706,85.9503,11400.0
2019-02-19 12:35:00,86.31,86.32,86.2,86.22,14723.0,85.9503,85.9603,85.8408,85.8607,14723.0
2019-02-19 12:40:00,86.21,86.29,86.19,86.24,16846.0,85.8507,85.9304,85.8308,85.8806,16846.0
2019-02-19 12:45:00,86.23,86.32,86.21,86.25,15677.0,85.8706,85.9603,85.8507,85.8906,15677.0
2019-02-19 12:50:00,86.26,86.32,86.21,86.28,16884.0,85.9005,85.9603,85.8507,85.9204,16884.0
2019-02-19 12:55:00,86.28,86.29,86.22,86.24,13213.0,85.9204,85.9304,85.8607,85.8806,13213.0
2019-02-19 13:00:00,86.23,86.23,86.13,86.14,17254.0,85.8706,85.8706,85.7711,85.781,17254.0
2019-02-19 13:05:00,86.14,86.14,85.88,85.88,32224.0,85.781,85.781,85.5221,85.5221,32224.0
2019-02-19 13:10:00,85.88,86.0,85.88,86.0,18987.0,85.5221,85.6416,85.5221,85.6416,18987.0
2019-02-19 13:15:00,85.99,86.01,85.92,85.92,19070.0,85.6316,85.6516,85.5619,85.5619,19070.0
2019-02-19 13:20:00,85.91,85.92,85.82,85.83,20586.0,85.552,85.5619,85.4623,85.4723,20586.0
2019-02-19 13:25:00,85.82,85.91,85.82,85.83,23865.0,85.4623,85.552,85.4623,85.4723,23865.0
2019-02-19 13:30:00,85.82,85.82,85.74,85.79,28048.0,85.4623,85.4623,85.3827,85.4325,28048.0
2019-02-19 13:35:00,85.78,85.85,85.78,85.85,10891.0,85.4225,85.4922,85.4225,85.4922,10891.0
2019-02-19 13:40:00,85.84,85.86,85.77,85.79,32165.0,85.4823,85.5022,85.4126,85.4325,32165.0
2019-02-19 13:45:00,85.81,85.84,85.77,85.81,12230.0,85.4524,85.4823,85.4126,85.4524,12230.0
2019-02-19 13:50:00,85.78,85.82,85.72,85.75,25872.0,85.4225,85.4623,85.3628,85.3926,25872.0
2019-02-19 13:55:00,85.75,85.79,85.64,85.65,17028.0,85.3926,85.4325,85.2831,85.2931,17028.0
2019-02-19 14:00:00,85.64,85.72,85.63,85.65,44320.0,85.2831,85.3628,85.2731,85.2931,44320.0
2019-02-19 14:05:00,85.64,85.67,85.54,85.64,34685.0,85.2831,85.313,85.1835,85.2831,34685.0
2019-02-19 14:10:00,85.64,85.65,85.6,85.64,22436.0,85.2831,85.2931,85.2433,85.2831,22436.0
2019-02-19 14:15:00,85.62,85.74,85.62,85.7,56848.0,85.2632,85.3827,85.2632,85.3428,56848.0
2019-02-19 14:20:00,85.7,85.78,85.61,85.76,28992.0,85.3428,85.4225,85.2532,85.4026,28992.0
2019-02-19 14:25:00,85.76,85.81,85.72,85.79,17601.0,85.4026,85.4524,85.3628,85.4325,17601.0
2019-02-19 14:30:00,85.79,85.86,85.79,85.84,33716.0,85.4325,85.5022,85.4325,85.4823,33716.0
2019-02-19 14:35:00,85.84,86.04,85.84,85.94,63873.0,85.4823,85.6814,85.4823,85.5818,63873.0
2019-02-19 14:40:00,85.94,86.03,85.93,86.03,31827.0,85.5818,85.6715,85.5719,85.6715,31827.0
2019-02-19 14:45:00,86.04,86.04,85.95,85.99,12129.0,85.6814,85.6814,85.5918,85.6316,12129.0
2019-02-19 14:50:00,86.02,86.15,86.01,86.14,40025.0,85.6615,85.791,85.6516,85.781,40025.0
2019-02-19 14:55:00,86.13,86.15,86.07,86.14,37512.0,85.7711,85.791,85.7113,85.781,37512.0
2019-02-19 15:00:00,86.11,86.11,86.0,86.01,17598.0,85.7511,85.7511,85.6416,85.6516,17598.0
2019-02-19 15:05:00,86.01,86.12,86.01,86.09,15491.0,85.6516,85.7611,85.6516,85.7312,15491.0
2019-02-19 15:10:00,86.08,86.08,86.01,86.05,14411.0,85.7213,85.7213,85.6516,85.6914,14411.0
2019-02-19 15:15:00,86.03,86.03,85.91,86.0,29301.0,85.6715,85.6715,85.552,85.6416,29301.0
2019-02-19 15:20:00,86.0,86.02,85.92,86.02,25583.0,85.6416,85.6615,85.5619,85.6615,25583.0
2019-02-19 15:25:00,86.02,86.02,85.92,86.0,15597.0,85.6615,85.6615,85.5619,85.6416,15597.0
2019-02-19 15:30:00,86.02,86.07,85.98,86.05,40515.0,85.6615,85.7113,85.6217,85.6914,40515.0
2019-02-19 15:35:00,86.05,86.1,85.99,86.02,20159.0,85.6914,85.7412,85.6316,85.6615,20159.0
2019-02-19 15:40:00,86.01,86.1,85.95,86.04,53932.0,85.6516,85.7412,85.5918,85.6814,53932.0
2019-02-19 15:45:00,86.03,86.04,85.93,85.94,60341.0,85.6715,85.6814,85.5719,85.5818,60341.0
2019-02-19 15:50:00,85.94,85.96,85.87,85.88,83471.0,85.5818,85.6018,85.5121,85.5221,83471.0
2019-02-19 15:55:00,85.88,85.88,85.6,85.64,151990.0,85.5221,85.5221,85.2433,85.2831,151990.0
2019-02-20 09:30:00,85.7,86.26,85.7,85.95,33802.0,85.3428,85.9005,85.3428,85.5918,33802.0
2019-02-20 09:35:00,85.95,86.18,85.78,85.94,63685.0,85.5918,85.8208,85.4225,85.5818,63685.0
2019-02-20 09:40:00,85.92,86.1,85.81,85.87,70419.0,85.5619,85.7412,85.4524,85.5121,70419.0
2019-02-20 09:45:00,85.88,85.92,85.7,85.8,138239.0,85.5221,85.5619,85.3428,85.4424,138239.0
2019-02-20 09:50:00,85.8,86.03,85.78,85.92,101027.0,85.4424,85.6715,85.4225,85.5619,101027.0
2019-02-20 09:55:00,85.92,86.14,85.85,86.05,57064.0,85.5619,85.781,85.4922,85.6914,57064.0
2019-02-20 10:00:00,86.04,86.04,85.85,85.95,55069.0,85.6814,85.6814,85.4922,85.5918,55069.0
2019-02-20 10:05:00,85.9,85.94,85.76,85.78,16890.0,85.542,85.5818,85.4026,85.4225,16890.0
2019-02-20 10:10:00,85.83,85.94,85.7,85.7,11804.0,85.4723,85.5818,85.3428,85.3428,11804.0
2019-02-20 10:15:00,85.68,85.93,85.68,85.87,24567.0,85.3229,85.5719,85.3229,85.5121,24567.0
2019-02-20 10:20:00,85.84,85.9,85.78,85.83,17139.0,85.4823,85.542,85.4225,85.4723,17139.0
2019-02-20 10:25:00,85.84,85.89,85.73,85.73,15003.0,85.4823,85.5321,85.3727,85.3727,15003.0
2019-02-20 10:30:00,85.73,85.85,85.71,85.79,28842.0,85.3727,85.4922,85.3528,85.4325,28842.0
2019-02-20 10:35:00,85.79,85.86,85.75,85.83,45184.0,85.4325,85.5022,85.3926,85.4723,45184.0
2019-02-20 10:40:00,85.82,85.85,85.75,85.79,82047.0,85.4623,85.4922,85.3926,85.4325,82047.0
2019-02-20 10:45:00,85.78,85.78,85.68,85.76,20202.0,85.4225,85.4225,85.3229,85.4026,20202.0
2019-02-20 10:50:00,85.77,85.79,85.7,85.74,12352.0,85.4126,85.4325,85.3428,85.3827,12352.0
2019-02-20 10:55:00,85.74,85.83,85.68,85.69,16853.0,85.3827,85.4723,85.3229,85.3329,16853.0
2019-02-20 11:00:00,85.68,85.7,85.6,85.6,7077.0,85.3229,85.3428,85.2433,85.2433,7077.0
2019-02-20 11:05:00,85.61,85.65,85.46,85.49,52124.0,85.2532,85.2931,85.1038,85.1337,52124.0
2019-02-20 11:10:00,85.51,85.61,85.49,85.49,52322.0,85.1536,85.2532,85.1337,85.1337,52322.0
2019-02-20 11:15:00,85.48,85.64,85.47,85.6,20778.0,85.1238,85.2831,85.1138,85.2433,20778.0
2019-02-20 11:20:00,85.64,85.73,85.58,85.59,30472.0,85.2831,85.3727,85.2233,85.2333,30472.0
2019-02-20 11:25:00,85.6,85.76,85.6,85.69,18680.0,85.2433,85.4026,85.2433,85.3329,18680.0
2019-02-20 11:30:00,85.71,85.71,85.62,85.65,18223.0,85.3528,85.3528,85.2632,85.2931,18223.0
2019-02-20 11:35:00,85.65,85.7,85.56,85.69,19178.0,85.2931,85.3428,85.2034,85.3329,19178.0
2019-02-20 11:40:00,85.69,85.77,85.65,85.75,16273.0,85.3329,85.4126,85.2931,85.3926,16273.0
2019-02-20 11:45:00,85.73,85.77,85.69,85.71,20385.0,85.3727,85.4126,85.3329,85.3528,20385.0
2019-02-20 11:50:00,85.72,85.72,85.65,85.66,43237.0,85.3628,85.3628,85.2931,85.303,43237.0
2019-02-20 11:55:00,85.66,85.69,85.65,85.66,43394.0,85.303,85.3329,85.2931,85.303,43394.0
2019-02-20 12:00:00,85.65,85.69,85.52,85.54,117358.0,85.2931,85.3329,85.1636,85.1835,117358.0
2019-02-20 12:05:00,85.53,85.55,85.16,85.19,156620.0,85.1736,85.1935,84.8051,84.835,156620.0
2019-02-20 12:10:00,85.18,85.34,85.13,85.26,33596.0,84.825,84.9843,84.7752,84.9047,33596.0
2019-02-20 12:15:00,85.25,85.3,85.19,85.25,25612.0,84.8947,84.9445,84.835,84.8947,25612.0
2019-02-20 12:20:00,85.25,85.29,85.17,85.2,47998.0,84.8947,84.9346,84.8151,84.8449,47998.0
2019-02-20 12:25:00,85.24,85.25,84.78,84.79,149385.0,84.8848,84.8947,84.4267,84.4366,149385.0
2019-02-20 12:30:00,84.78,84.85,84.66,84.66,80008.0,84.4267,84.4964,84.3072,84.3072,80008.0
2019-02-20 12:35:00,84.66,84.75,84.57,84.61,155838.0,84.3072,84.3968,84.2176,84.2574,155838.0
2019-02-20 12:40:00,84.63,84.73,84.58,84.66,35944.0,84.2773,84.3769,84.2275,84.3072,35944.0
2019-02-20 12:45:00,84.65,84.67,84.44,84.44,142567.0,84.2972,84.3171,84.0881,84.0881,142567.0
2019-02-20 12:50:00,84.43,84.44,84.08,84.08,151775.0,84.0781,84.0881,83.7296,83.7296,151775.0
2019-02-20 12:55:00,84.07,84.24,83.96,84.19,74674.0,83.7196,83.8889,83.6101,83.8391,74674.0
2019-02-20 13:00:00,84.15,84.4,84.12,84.38,22638.0,83.7993,84.0483,83.7694,84.0283,22638.0
2019-02-20 13:05:00,84.37,84.4,84.28,84.32,34880.0,84.0184,84.0483,83.9288,83.9686,34880.0
2019-02-20 13:10:00,84.34,84.54,84.34,84.51,80053.0,83.9885,84.1877,83.9885,84.1578,80053.0
2019-02-20 13:15:00,84.52,84.6,84.48,84.53,56715.0,84.1678,84.2474,84.1279,84.1777,56715.0
2019-02-20 13:20:00,84.53,84.55,84.47,84.49,25408.0,84.1777,84.1976,84.118,84.1379,25408.0
2019-02-20 13:25:00,84.48,84.68,84.41,84.67,48973.0,84.1279,84.3271,84.0582,84.3171,48973.0
2019-02-20 13:30:00,84.66,84.69,84.6,84.66,11958.0,84.3072,84.3371,84.2474,84.3072,11958.0
2019-02-20 13:35:00,84.65,84.65,84.38,84.42,68915.0,84.2972,84.2972,84.0283,84.0682,68915.0
2019-02-20 13:40:00,84.43,84.44,84.35,84.37,13438.0,84.0781,84.0881,83.9985,84.0184,13438.0
2019-02-20 13:45:00,84.38,84.59,84.37,84.54,17620.0,84.0283,84.2375,84.0184,84.1877,17620.0
2019-02-20 13:50:00,84.53,84.64,84.51,84.62,41513.0,84.1777,84.2873,84.1578,84.2673,41513.0
2019-02-20 13:55:00,84.61,84.7,84.56,84.69,50528.0,84.2574,84.347,84.2076,84.3371,50528.0
2019-02-20 14:00:00,84.7,84.73,84.56,84.63,17097.0,84.347,84.3769,84.2076,84.2773,17097.0
2019-02-20 14:05:00,84.62,84.99,84.62,84.87,75040.0,84.2673,84.6358,84.2673,84.5163,75040.0
2019-02-20 14:10:00,84.92,84.93,84.66,84.85,55254.0,84.5661,84.5761,84.3072,84.4964,55254.0
2019-02-20 14:15:00,84.84,84.9,84.74,84.74,20504.0,84.4864,84.5462,84.3868,84.3868,20504.0
2019-02-20 14:20:00,84.75,84.81,84.61,84.66,22291.0,84.3968,84.4566,84.2574,84.3072,22291.0
2019-02-20 14:25:00,84.64,84.92,84.62,84.89,63080.0,84.2873,84.5661,84.2673,84.5362,63080.0
2019-02-20 14:30:00,84.91,85.1,84.9,84.99,41268.0,84.5561,84.7453,84.5462,84.6358,41268.0
2019-02-20 14:35:00,85.0,85.09,85.0,85.04,13914.0,84.6458,84.7354,84.6458,84.6856,13914.0
2019-02-20 14:40:00,85.03,85.06,84.98,85.01,58627.0,84.6756,84.7055,84.6258,84.6557,58627.0
2019-02-20 14:45:00,85.02,85.1,85.01,85.1,8350.0,84.6657,84.7453,84.6557,84.7453,8350.0
2019-02-20 14:50:00,85.08,85.2,85.06,85.15,44919.0,84.7254,84.8449,84.7055,84.7951,44919.0
2019-02-20 14:55:00,85.17,85.17,85.1,85.15,13689.0,84.8151,84.8151,84.7453,84.7951,13689.0
2019-02-20 15:00:00,85.16,85.2,85.08,85.13,18439.0,84.8051,84.8449,84.7254,84.7752,18439.0
2019-02-20 15:05:00,85.13,85.15,85.1,85.13,17004.0,84.7752,84.7951,84.7453,84.7752,17004.0
2019-02-20 15:10:00,85.13,85.2,85.02,85.04,29846.0,84.7752,84.8449,84.6657,84.6856,29846.0
2019-02-20 15:15:00,85.04,85.19,85.02,85.18,36533.0,84.6856,84.835,84.6657,84.825,36533.0
2019-02-20 15:20:00,85.18,85.21,85.14,85.18,32955.0,84.825,84.8549,84.7852,84.825,32955.0
2019-02-20 15:25:00,85.18,85.21,85.08,85.08,35103.0,84.825,84.8549,84.7254,84.7254,35103.0
2019-02-20 15:30:00,85.08,85.15,85.05,85.14,39238.0,84.7254,84.7951,84.6956,84.7852,39238.0
2019-02-20 15:35:00,85.13,85.22,85.09,85.22,38016.0,84.7752,84.8648,84.7354,84.8648,38016.0
2019-02-20 15:40:00,85.21,85.24,85.16,85.23,58478.0,84.8549,84.8848,84.8051,84.8748,58478.0
2019-02-20 15:45:00,85.23,85.24,85.13,85.19,115665.0,84.8748,84.8848,84.7752,84.835,115665.0
2019-02-20 15:50:00,85.19,85.24,85.13,85.24,111049.0,84.835,84.8848,84.7752,84.8848,111049.0
2019-02-20 15:55:00,85.23,85.32,85.16,85.31,138280.0,84.8748,84.9644,84.8051,84.9545,138280.0
2019-02-21 09:30:00,85.1,85.28,84.8,84.87,92847.0,84.7453,84.9246,84.4466,84.5163,92847.0
2019-02-21 09:35:00,84.86,84.96,84.75,84.9,168499.0,84.5063,84.6059,84.3968,84.5462,168499.0
2019-02-21 09:40:00,84.9,85.03,84.23,84.23,230046.0,84.5462,84.6756,83.879,83.879,230046.0
2019-02-21 09:45:00,84.22,84.45,84.13,84.22,70852.0,83.869,84.0981,83.7794,83.869,70852.0
2019-02-21 09:50:00,84.24,84.35,84.1,84.31,126242.0,83.8889,83.9985,83.7495,83.9586,126242.0
2019-02-21 09:55:00,84.32,84.43,84.2,84.35,196508.0,83.9686,84.0781,83.8491,83.9985,196508.0
2019-02-21 10:00:00,84.33,84.34,83.9,84.06,120701.0,83.9786,83.9885,83.5503,83.7097,120701.0
2019-02-21 10:05:00,84.05,84.07,83.63,83.81,72608.0,83.6997,83.7196,83.2815,83.4607,72608.0
2019-02-21 10:10:00,83.82,83.9,83.53,83.69,105712.0,83.4707,83.5503,83.1819,83.3412,105712.0
2019-02-21 10:15:00,83.68,83.94,83.66,83.94,160558.0,83.3313,83.5902,83.3113,83.5902,160558.0
2019-02-21 10:20:00,83.94,84.04,83.77,83.88,119232.0,83.5902,83.6898,83.4209,83.5304,119232.0
2019-02-21 10:25:00,83.9,84.03,83.86,83.99,149844.0,83.5503,83.6798,83.5105,83.64,149844.0
2019-02-21 10:30:00,84.02,84.19,84.01,84.14,51533.0,83.6698,83.8391,83.6599,83.7893,51533.0
2019-02-21 10:35:00,84.14,84.16,84.0,84.14,49880.0,83.7893,83.8093,83.6499,83.7893,49880.0
2019-02-21 10:40:00,84.14,84.16,84.02,84.16,90567.0,83.7893,83.8093,83.6698,83.8093,90567.0
2019-02-21 10:45:00,84.16,84.18,83.89,83.99,35604.0,83.8093,83.8292,83.5404,83.64,35604.0
2019-02-21 10:50:00,83.98,84.13,83.92,84.02,49334.0,83.63,83.7794,83.5703,83.6698,49334.0
2019-02-21 10:55:00,84.02,84.1,83.93,83.96,38794.0,83.6698,83.7495,83.5802,83.6101,38794.0
2019-02-21 11:00:00,83.96,84.08,83.85,84.06,32492.0,83.6101,83.7296,83.5006,83.7097,32492.0
2019-02-21 11:05:00,84.07,84.2,84.05,84.17,45395.0,83.7196,83.8491,83.6997,83.8192,45395.0
2019-02-21 11:10:00,84.16,84.2,84.06,84.15,31764.0,83.8093,83.8491,83.7097,83.7993,31764.0
2019-02-21 11:15:00,84.17,84.35,84.08,84.32,66660.0,83.8192,83.9985,83.7296,83.9686,66660.0
2019-02-21 11:20:00,84.31,84.35,84.19,84.3,42876.0,83.9586,83.9985,83.8391,83.9487,42876.0
2019-02-21 11:25:00,84.3,84.3,84.08,84.08,29171.0,83.9487,83.9487,83.7296,83.7296,29171.0
2019-02-21 11:30:00,84.09,84.2,84.06,84.11,20292.0,83.7396,83.8491,83.7097,83.7595,20292.0
2019-02-21 11:35:00,84.09,84.11,83.89,83.89,15323.0,83.7396,83.7595,83.5404,83.5404,15323.0
2019-02-21 11:40:00,83.9,84.05,83.9,83.94,37568.0,83.5503,83.6997,83.5503,83.5902,37568.0
2019-02-21 11:45:00,83.94,83.97,83.9,83.96,22838.0,83.5902,83.6201,83.5503,83.6101,22838.0
2019-02-21 11:50:00,83.98,84.18,83.94,84.14,30336.0,83.63,83.8292,83.5902,83.7893,30336.0
2019-02-21 11:55:00,84.16,84.29,84.14,84.27,78452.0,83.8093,83.9387,83.7893,83.9188,78452.0
2019-02-21 12:00:00,84.28,84.41,84.27,84.35,24415.0,83.9288,84.0582,83.9188,83.9985,24415.0
2019-02-21 12:05:00,84.35,84.4,84.34,84.34,18108.0,83.9985,84.0483,83.9885,83.9885,18108.0
2019-02-21 12:10:00,84.34,84.45,84.3,84.31,38294.0,83.9885,84.0981,83.9487,83.9586,38294.0
2019-02-21 12:15:00,84.3,84.31,84.23,84.24,21846.0,83.9487,83.9586,83.879,83.8889,21846.0
2019-02-21 12:20:00,84.23,84.3,84.21,84.23,10636.0,83.879,83.9487,83.8591,83.879,10636.0
2019-02-21 12:25:00,84.23,84.27,84.19,84.23,12073.0,83.879,83.9188,83.8391,83.879,12073.0
2019-02-21 12:30:00,84.22,84.27,84.22,84.22,14637.0,83.869,83.9188,83.869,83.869,14637.0
2019-02-21 12:35:00,84.27,84.35,84.25,84.27,27351.0,83.9188,83.9985,83.8989,83.9188,27351.0
2019-02-21 12:40:00,84.28,84.37,84.25,84.27,10942.0,83.9288,84.0184,83.8989,83.9188,10942.0
2019-02-21 12:45:00,84.27,84.37,84.26,84.37,14497.0,83.9188,84.0184,83.9088,84.0184,14497.0
2019-02-21 12:50:00,84.37,84.46,84.37,84.43,8930.0,84.0184,84.108,84.0184,84.0781,8930.0
2019-02-21 12:55:00,84.43,84.43,84.33,84.39,8200.0,84.0781,84.0781,83.9786,84.0383,8200.0
2019-02-21 13:00:00,84.42,84.47,84.35,84.4,28522.0,84.0682,84.118,83.9985,84.0483,28522.0
2019-02-21 13:05:00,84.42,84.5,84.41,84.48,21671.0,84.0682,84.1478,84.0582,84.1279,21671.0
2019-02-21 13:10:00,84.48,84.61,84.47,84.54,31551.0,84.1279,84.2574,84.118,84.1877,31551.0
2019-02-21 13:15:00,84.54,84.56,84.45,84.5,39773.0,84.1877,84.2076,84.0981,84.1478,39773.0
2019-02-21 13:20:00,84.52,84.54,84.45,84.47,8253.0,84.1678,84.1877,84.0981,84.118,8253.0
2019-02-21 13:25:00,84.47,84.47,84.3,84.35,25559.0,84.118,84.118,83.9487,83.9985,25559.0
2019-02-21 13:30:00,84.35,84.36,84.22,84.23,26503.0,83.9985,84.0084,83.869,83.879,26503.0
2019-02-21 13:35:00,84.23,84.28,84.19,84.21,36218.0,83.879,83.9288,83.8391,83.8591,36218.0
2019-02-21 13:40:00,84.21,84.3,84.21,84.25,7464.0,83.8591,83.9487,83.8591,83.8989,7464.0
2019-02-21 13:45:00,84.25,84.33,84.23,84.31,11435.0,83.8989,83.9786,83.879,83.9586,11435.0
2019-02-21 13:50:00,84.3,84.31,84.25,84.31,5744.0,83.9487,83.9586,83.8989,83.9586,5744.0
2019-02-21 13:55:00,84.29,84.3,84.17,84.2,8505.0,83.9387,83.9487,83.8192,83.8491,8505.0
2019-02-21 14:00:00,84.21,84.3,84.19,84.19,9788.0,83.8591,83.9487,83.8391,83.8391,9788.0
2019-02-21 14:05:00,84.2,84.25,84.2,84.2,4999.0,83.8491,83.8989,83.8491,83.8491,4999.0
2019-02-21 14:10:00,84.2,84.22,84.09,84.1,35693.0,83.8491,83.869,83.7396,83.7495,35693.0
2019-02-21 14:15:00,84.08,84.09,84.0,84.02,11978.0,83.7296,83.7396,83.6499,83.6698,11978.0
2019-02-21 14:20:00,84.04,84.05,83.92,83.92,12107.0,83.6898,83.6997,83.5703,83.5703,12107.0
2019-02-21 14:25:00,83.9,83.94,83.83,83.91,18633.0,83.5503,83.5902,83.4806,83.5603,18633.0
2019-02-21 14:30:00,83.92,83.95,83.86,83.88,12593.0,83.5703,83.6001,83.5105,83.5304,12593.0
2019-02-21 14:35:00,83.88,83.91,83.85,83.88,10191.0,83.5304,83.5603,83.5006,83.5304,10191.0
2019-02-21 14:40:00,83.89,83.96,83.88,83.89,9608.0,83.5404,83.6101,83.5304,83.5404,9608.0
2019-02-21 14:45:00,83.89,83.92,83.68,83.72,21578.0,83.5404,83.5703,83.3313,83.3711,21578.0
2019-02-21 14:50:00,83.72,83.72,83.63,83.65,27222.0,83.3711,83.3711,83.2815,83.3014,27222.0
2019-02-21 14:55:00,83.64,83.82,83.64,83.82,14022.0,83.2914,83.4707,83.2914,83.4707,14022.0
2019-02-21 15:00:00,83.82,83.91,83.77,83.88,19387.0,83.4707,83.5603,83.4209,83.5304,19387.0
2019-02-21 15:05:00,83.89,84.24,83.88,84.18,94672.0,83.5404,83.8889,83.5304,83.8292,94672.0
2019-02-21 15:10:00,84.2,84.24,84.11,84.2,16732.0,83.8491,83.8889,83.7595,83.8491,16732.0
2019-02-21 15:15:00,84.22,84.31,84.2,84.22,32855.0,83.869,83.9586,83.8491,83.869,32855.0
2019-02-21 15:20:00,84.23,84.36,84.23,84.36,47953.0,83.879,84.0084,83.879,84.0084,47953.0
2019-02-21 15:25:00,84.35,84.39,84.22,84.24,39204.0,83.9985,84.0383,83.869,83.8889,39204.0
2019-02-21 15:30:00,84.24,84.26,83.96,84.02,64606.0,83.8889,83.9088,83.6101,83.6698,64606.0
2019-02-21 15:35:00,84.02,84.02,83.93,83.98,53934.0,83.6698,83.6698,83.5802,83.63,53934.0
2019-02-21 15:40:00,83.98,84.04,83.92,83.98,54975.0,83.63,83.6898,83.5703,83.63,54975.0
2019-02-21 15:45:00,83.98,84.06,83.98,84.02,69986.0,83.63,83.7097,83.63,83.6698,69986.0
2019-02-21 15:50:00,84.02,84.15,84.01,84.13,78128.0,83.6698,83.7993,83.6599,83.7794,78128.0
2019-02-21 15:55:00,84.11,84.12,84.02,84.09,146833.0,83.7595,83.7694,83.6698,83.7396,146833.0
2019-02-22 09:30:00,84.5,84.82,83.99,84.23,117747.0,84.1478,84.4665,83.64,83.879,117747.0
2019-02-22 09:35:00,84.23,84.42,84.14,84.26,29338.0,83.879,84.0682,83.7893,83.9088,29338.0
2019-02-22 09:40:00,84.29,84.44,84.24,84.28,45677.0,83.9387,84.0881,83.8889,83.9288,45677.0
2019-02-22 09:45:00,84.29,84.46,84.28,84.33,27083.0,83.9387,84.108,83.9288,83.9786,27083.0
2019-02-22 09:50:00,84.32,84.62,84.32,84.51,36303.0,83.9686,84.2673,83.9686,84.1578,36303.0
2019-02-22 09:55:00,84.51,84.55,84.37,84.49,51897.0,84.1578,84.1976,84.0184,84.1379,51897.0
2019-02-22 10:00:00,84.5,84.6,84.43,84.45,39862.0,84.1478,84.2474,84.0781,84.0981,39862.0
2019-02-22 10:05:00,84.44,84.52,84.32,84.32,17982.0,84.0881,84.1678,83.9686,83.9686,17982.0
2019-02-22 10:10:00,84.34,84.49,84.34,84.48,21143.0,83.9885,84.1379,83.9885,84.1279,21143.0
2019-02-22 10:15:00,84.48,84.68,84.44,84.66,31797.0,84.1279,84.3271,84.0881,84.3072,31797.0
2019-02-22 10:20:00,84.62,84.68,84.52,84.64,19193.0,84.2673,84.3271,84.1678,84.2873,19193.0
2019-02-22 10:25:00,84.64,84.75,84.59,84.74,26710.0,84.2873,84.3968,84.2375,84.3868,26710.0
2019-02-22 10:30:00,84.73,84.77,84.67,84.73,25042.0,84.3769,84.4167,84.3171,84.3769,25042.0
2019-02-22 10:35:00,84.72,84.82,84.63,84.78,15337.0,84.3669,84.4665,84.2773,84.4267,15337.0
2019-02-22 10:40:00,84.79,84.93,84.78,84.91,35295.0,84.4366,84.5761,84.4267,84.5561,35295.0
2019-02-22 10:45:00,84.93,85.01,84.83,84.99,73479.0,84.5761,84.6557,84.4765,84.6358,73479.0
2019-02-22 10:50:00,84.98,85.23,84.95,85.18,63379.0,84.6258,84.8748,84.596,84.825,63379.0
2019-02-22 10:55:00,85.16,85.23,85.1,85.18,68886.0,84.8051,84.8748,84.7453,84.825,68886.0
2019-02-22 11:00:00,85.23,85.3,85.17,85.23,25177.0,84.8748,84.9445,84.8151,84.8748,25177.0
2019-02-22 11:05:00,85.22,85.39,85.16,85.35,30872.0,84.8648,85.0341,84.8051,84.9943,30872.0
2019-02-22 11:10:00,85.35,85.48,85.3,85.48,34670.0,84.9943,85.1238,84.9445,85.1238,34670.0
2019-02-22 11:15:00,85.48,85.67,85.4,85.66,48051.0,85.1238,85.313,85.0441,85.303,48051.0
2019-02-22 11:20:00,85.66,85.75,85.64,85.68,76202.0,85.303,85.3926,85.2831,85.3229,76202.0
2019-02-22 11:25:00,85.68,85.68,85.55,85.57,29707.0,85.3229,85.3229,85.1935,85.2134,29707.0
2019-02-22 11:30:00,85.57,85.73,85.56,85.68,30817.0,85.2134,85.3727,85.2034,85.3229,30817.0
2019-02-22 11:35:00,85.68,85.7,85.46,85.53,115711.0,85.3229,85.3428,85.1038,85.1736,115711.0
2019-02-22 11:40:00,85.53,85.54,85.36,85.5,28456.0,85.1736,85.1835,85.0043,85.1437,28456.0
2019-02-22 11:45:00,85.51,85.68,85.5,85.64,17371.0,85.1536,85.3229,85.1437,85.2831,17371.0
2019-02-22 11:50:00,85.63,85.66,85.56,85.64,49618.0,85.2731,85.303,85.2034,85.2831,49618.0
2019-02-22 11:55:00,85.63,85.66,85.55,85.64,17422.0,85.2731,85.303,85.1935,85.2831,17422.0
2019-02-22 12:00:00,85.63,85.72,85.61,85.71,32892.0,85.2731,85.3628,85.2532,85.3528,32892.0
2019-02-22 12:05:00,85.71,85.79,85.68,85.73,49826.0,85.3528,85.4325,85.3229,85.3727,49826.0
2019-02-22 12:10:00,85.75,85.78,85.7,85.77,20152.0,85.3926,85.4225,85.3428,85.4126,20152.0
2019-02-22 12:15:00,85.79,85.82,85.78,85.79,36739.0,85.4325,85.4623,85.4225,85.4325,36739.0
2019-02-22 12:20:00,85.79,85.82,85.77,85.81,49257.0,85.4325,85.4623,85.4126,85.4524,49257.0
2019-02-22 12:25:00,85.8,85.88,85.72,85.73,36848.0,85.4424,85.5221,85.3628,85.3727,36848.0
2019-02-22 12:30:00,85.73,85.75,85.61,85.61,52340.0,85.3727,85.3926,85.2532,85.2532,52340.0
2019-02-22 12:35:00,85.61,85.64,85.44,85.56,62874.0,85.2532,85.2831,85.0839,85.2034,62874.0
2019-02-22 12:40:00,85.54,85.55,85.41,85.47,25783.0,85.1835,85.1935,85.0541,85.1138,25783.0
2019-02-22 12:45:00,85.48,85.54,85.42,85.53,16762.0,85.1238,85.1835,85.064,85.1736,16762.0
2019-02-22 12:50:00,85.55,85.58,85.42,85.52,26971.0,85.1935,85.2233,85.064,85.1636,26971.0
2019-02-22 12:55:00,85.52,85.54,85.41,85.48,10620.0,85.1636,85.1835,85.0541,85.1238,10620.0
2019-02-22 13:00:00,85.47,85.49,85.38,85.44,10629.0,85.1138,85.1337,85.0242,85.0839,10629.0
2019-02-22 13:05:00,85.47,85.5,85.37,85.5,11915.0,85.1138,85.1437,85.0142,85.1437,11915.0
2019-02-22 13:10:00,85.49,85.54,85.46,85.48,12044.0,85.1337,85.1835,85.1038,85.1238,12044.0
2019-02-22 13:15:00,85.49,85.49,85.39,85.4,37606.0,85.1337,85.1337,85.0341,85.0441,37606.0
2019-02-22 13:20:00,85.41,85.5,85.39,85.47,13893.0,85.0541,85.1437,85.0341,85.1138,13893.0
2019-02-22 13:25:00,85.49,85.51,85.38,85.45,10858.0,85.1337,85.1536,85.0242,85.0939,10858.0
2019-02-22 13:30:00,85.44,85.46,85.42,85.45,12440.0,85.0839,85.1038,85.064,85.0939,12440.0
2019-02-22 13:35:00,85.47,85.47,85.39,85.39,12324.0,85.1138,85.1138,85.0341,85.0341,12324.0
2019-02-22 13:40:00,85.4,85.4,85.3,85.36,35308.0,85.0441,85.0441,84.9445,85.0043,35308.0
2019-02-22 13:45:00,85.36,85.36,85.27,85.31,23847.0,85.0043,85.0043,84.9146,84.9545,23847.0
2019-02-22 13:50:00,85.31,85.37,85.29,85.29,19753.0,84.9545,85.0142,84.9346,84.9346,19753.0
2019-02-22 13:55:00,85.3,85.41,85.3,85.35,17720.0,84.9445,85.0541,84.9445,84.9943,17720.0
2019-02-22 14:00:00,85.35,85.45,85.33,85.36,14172.0,84.9943,85.0939,84.9744,85.0043,14172.0
2019-02-22 14:05:00,85.35,85.44,85.35,85.44,13277.0,84.9943,85.0839,84.9943,85.0839,13277.0
2019-02-22 14:10:00,85.44,85.47,85.42,85.47,9535.0,85.0839,85.1138,85.064,85.1138,9535.0
2019-02-22 14:15:00,85.45,85.47,85.36,85.37,20807.0,85.0939,85.1138,85.0043,85.0142,20807.0
2019-02-22 14:20:00,85.36,85.36,85.3,85.31,17198.0,85.0043,85.0043,84.9445,84.9545,17198.0
2019-02-22 14:25:00,85.3,85.34,85.24,85.25,11721.0,84.9445,84.9843,84.8848,84.8947,11721.0
2019-02-22 14:30:00,85.25,85.31,85.22,85.22,22285.0,84.8947,84.9545,84.8648,84.8648,22285.0
2019-02-22 14:35:00,85.23,85.23,85.0,85.03,37226.0,84.8748,84.8748,84.6458,84.6756,37226.0
2019-02-22 14:40:00,85.02,85.03,84.89,84.99,39108.0,84.6657,84.6756,84.5362,84.6358,39108.0
2019-02-22 14:45:00,84.97,84.99,84.86,84.88,27172.0,84.6159,84.6358,84.5063,84.5263,27172.0
2019-02-22 14:50:00,84.89,85.01,84.88,84.94,13973.0,84.5362,84.6557,84.5263,84.586,13973.0
2019-02-22 14:55:00,84.95,85.0,84.93,84.95,14553.0,84.596,84.6458,84.5761,84.596,14553.0
2019-02-22 15:00:00,84.92,85.16,84.91,85.16,32571.0,84.5661,84.8051,84.5561,84.8051,32571.0
2019-02-22 15:05:00,85.17,85.21,85.05,85.21,17536.0,84.8151,84.8549,84.6956,84.8549,17536.0
2019-02-22 15:10:00,85.21,85.27,85.19,85.26,17034.0,84.8549,84.9146,84.835,84.9047,17034.0
2019-02-22 15:15:00,85.25,85.3,85.22,85.27,20926.0,84.8947,84.9445,84.8648,84.9146,20926.0
2019-02-22 15:20:00,85.26,85.37,85.25,85.32,73051.0,84.9047,85.0142,84.8947,84.9644,73051.0
2019-02-22 15:25:00,85.32,85.41,85.32,85.37,78594.0,84.9644,85.0541,84.9644,85.0142,78594.0
2019-02-22 15:30:00,85.38,85.46,85.38,85.44,99900.0,85.0242,85.1038,85.0242,85.0839,99900.0
2019-02-22 15:35:00,85.45,85.46,85.33,85.4,43514.0,85.0939,85.1038,84.9744,85.0441,43514.0
2019-02-22 15:40:00,85.4,85.43,85.29,85.35,35316.0,85.0441,85.074,84.9346,84.9943,35316.0
2019-02-22 15:45:00,85.36,85.41,85.33,85.33,73731.0,85.0043,85.0541,84.9744,84.9744,73731.0
2019-02-22 15:50:00,85.33,85.43,85.33,85.41,77646.0,84.9744,85.074,84.9744,85.0541,77646.0
2019-02-22 15:55:00,85.42,85.8,85.42,85.75,245661.0,85.064,85.4424,85.064,85.3926,245661.0
2019-02-25 09:30:00,88.5,89.2,88.41,89.19,481243.0,88.1312,88.8283,88.0416,88.8183,481243.0
2019-02-25 09:35:00,89.15,89.77,89.08,89.7,456897.0,88.7785,89.3959,88.7088,89.3262,456897.0
2019-02-25 09:40:00,89.72,89.78,89.4,89.5,238670.0,89.3461,89.4058,89.0274,89.127,238670.0
2019-02-25 09:45:00,89.53,89.54,88.99,89.27,245513.0,89.1569,89.1668,88.6191,88.898,245513.0
2019-02-25 09:50:00,89.28,89.44,89.08,89.27,98113.0,88.9079,89.0673,88.7088,88.898,98113.0
2019-02-25 09:55:00,89.26,89.34,89.09,89.23,99338.0,88.888,88.9677,88.7187,88.8581,99338.0
2019-02-25 10:00:00,89.23,89.32,89.14,89.29,84686.0,88.8581,88.9478,88.7685,88.9179,84686.0
2019-02-25 10:05:00,89.32,89.38,89.22,89.3,69336.0,88.9478,89.0075,88.8482,88.9278,69336.0
2019-02-25 10:10:00,89.3,89.45,89.27,89.33,116779.0,88.9278,89.0772,88.898,88.9577,116779.0
2019-02-25 10:15:00,89.33,89.42,89.3,89.35,45259.0,88.9577,89.0473,88.9278,88.9776,45259.0
2019-02-25 10:20:00,89.28,89.32,89.1,89.14,146270.0,88.9079,88.9478,88.7287,88.7685,146270.0
2019-02-25 10:25:00,89.14,89.16,88.99,89.01,74345.0,88.7685,88.7884,88.6191,88.639,74345.0
2019-02-25 10:30:00,89.0,89.05,88.82,89.02,183979.0,88.6291,88.6789,88.4498,88.649,183979.0
2019-02-25 10:35:00,89.01,89.05,88.82,89.03,101451.0,88.639,88.6789,88.4498,88.659,101451.0
2019-02-25 10:40:00,89.04,89.08,89.0,89.02,49088.0,88.6689,88.7088,88.6291,88.649,49088.0
2019-02-25 10:45:00,89.0,89.06,88.87,88.99,119537.0,88.6291,88.6888,88.4996,88.6191,119537.0
2019-02-25 10:50:00,88.99,89.02,88.89,89.0,67848.0,88.6191,88.649,88.5195,88.6291,67848.0
2019-02-25 10:55:00,89.01,89.09,88.99,89.01,107161.0,88.639,88.7187,88.6191,88.639,107161.0
2019-02-25 11:00:00,89.02,89.1,88.97,89.07,50478.0,88.649,88.7287,88.5992,88.6988,50478.0
2019-02-25 11:05:00,89.04,89.29,89.04,89.24,127795.0,88.6689,88.9179,88.6689,88.8681,127795.0
2019-02-25 11:10:00,89.2,89.27,89.12,89.14,29699.0,88.8283,88.898,88.7486,88.7685,29699.0
2019-02-25 11:15:00,89.15,89.25,89.1,89.25,20052.0,88.7785,88.878,88.7287,88.878,20052.0
2019-02-25 11:20:00,89.25,89.28,89.18,89.24,20158.0,88.878,88.9079,88.8083,88.8681,20158.0
2019-02-25 11:25:00,89.25,89.34,89.21,89.28,25596.0,88.878,88.9677,88.8382,88.9079,25596.0
2019-02-25 11:30:00,89.26,89.55,89.24,89.53,96361.0,88.888,89.1768,88.8681,89.1569,96361.0
2019-02-25 11:35:00,89.53,89.56,89.42,89.48,47542.0,89.1569,89.1868,89.0473,89.1071,47542.0
2019-02-25 11:40:00,89.47,89.56,89.46,89.56,26656.0,89.0971,89.1868,89.0872,89.1868,26656.0
2019-02-25 11:45:00,89.54,89.59,89.46,89.53,28009.0,89.1668,89.2166,89.0872,89.1569,28009.0
2019-02-25 11:50:00,89.53,89.62,89.51,89.55,37379.0,89.1569,89.2465,89.137,89.1768,37379.0
2019-02-25 11:55:00,89.56,89.59,89.49,89.55,28413.0,89.1868,89.2166,89.117,89.1768,28413.0
2019-02-25 12:00:00,89.55,89.55,89.39,89.39,32056.0,89.1768,89.1768,89.0175,89.0175,32056.0
2019-02-25 12:05:00,89.39,89.47,89.37,89.45,36115.0,89.0175,89.0971,88.9975,89.0772,36115.0
2019-02-25 12:10:00,89.46,89.57,89.45,89.54,41763.0,89.0872,89.1967,89.0772,89.1668,41763.0
2019-02-25 12:15:00,89.54,89.61,89.51,89.52,22639.0,89.1668,89.2365,89.137,89.1469,22639.0
2019-02-25 12:20:00,89.52,89.53,89.14,89.14,62310.0,89.1469,89.1569,88.7685,88.7685,62310.0
2019-02-25 12:25:00,89.16,89.24,89.14,89.15,41927.0,88.7884,88.8681,88.7685,88.7785,41927.0
2019-02-25 12:30:00,89.15,89.18,89.02,89.18,34510.0,88.7785,88.8083,88.649,88.8083,34510.0
2019-02-25 12:35:00,89.19,89.19,89.11,89.14,31874.0,88.8183,88.8183,88.7386,88.7685,31874.0
2019-02-25 12:40:00,89.16,89.23,89.15,89.19,29754.0,88.7884,88.8581,88.7785,88.8183,29754.0
2019-02-25 12:45:00,89.19,89.19,89.12,89.12,40221.0,88.8183,88.8183,88.7486,88.7486,40221.0
2019-02-25 12:50:00,89.12,89.12,88.97,88.99,51709.0,88.7486,88.7486,88.5992,88.6191,51709.0
2019-02-25 12:55:00,88.94,88.99,88.86,88.99,90178.0,88.5693,88.6191,88.4897,88.6191,90178.0
2019-02-25 13:00:00,88.98,89.07,88.94,89.07,61028.0,88.6092,88.6988,88.5693,88.6988,61028.0
2019-02-25 13:05:00,89.06,89.13,89.03,89.13,21932.0,88.6888,88.7585,88.659,88.7585,21932.0
2019-02-25 13:10:00,89.13,89.25,89.1,89.24,57645.0,88.7585,88.878,88.7287,88.8681,57645.0
2019-02-25 13:15:00,89.23,89.38,89.19,89.32,50798.0,88.8581,89.0075,88.8183,88.9478,50798.0
2019-02-25 13:20:00,89.33,89.34,89.25,89.33,23994.0,88.9577,88.9677,88.878,88.9577,23994.0
2019-02-25 13:25:00,89.32,89.41,89.28,89.28,38253.0,88.9478,89.0374,88.9079,88.9079,38253.0
2019-02-25 13:30:00,89.28,89.4,89.26,89.38,33418.0,88.9079,89.0274,88.888,89.0075,33418.0
2019-02-25 13:35:00,89.39,89.43,89.29,89.34,29610.0,89.0175,89.0573,88.9179,88.9677,29610.0
2019-02-25 13:40:00,89.33,89.38,89.32,89.34,37081.0,88.9577,89.0075,88.9478,88.9677,37081.0
2019-02-25 13:45:00,89.33,89.34,89.21,89.25,28624.0,88.9577,88.9677,88.8382,88.878,28624.0
2019-02-25 13:50:00,89.24,89.31,89.19,89.31,42949.0,88.8681,88.9378,88.8183,88.9378,42949.0
2019-02-25 13:55:00,89.33,89.4,89.27,89.4,33336.0,88.9577,89.0274,88.898,89.0274,33336.0
2019-02-25 14:00:00,89.39,89.51,89.39,89.48,35732.0,89.0175,89.137,89.0175,89.1071,35732.0
2019-02-25 14:05:00,89.48,89.64,89.48,89.54,83257.0,89.1071,89.2664,89.1071,89.1668,83257.0
2019-02-25 14:10:00,89.54,89.54,89.47,89.48,34967.0,89.1668,89.1668,89.0971,89.1071,34967.0
2019-02-25 14:15:00,89.49,89.52,89.4,89.44,58198.0,89.117,89.1469,89.0274,89.0673,58198.0
2019-02-25 14:20:00,89.45,89.56,89.45,89.51,34981.0,89.0772,89.1868,89.0772,89.137,34981.0
2019-02-25 14:25:00,89.52,89.54,89.46,89.48,62243.0,89.1469,89.1668,89.0872,89.1071,62243.0
2019-02-25 14:30:00,89.48,89.55,89.44,89.48,56437.0,89.1071,89.1768,89.0673,89.1071,56437.0
2019-02-25 14:35:00,89.49,89.59,89.48,89.49,44104.0,89.117,89.2166,89.1071,89.117,44104.0
2019-02-25 14:40:00,89.49,89.54,89.49,89.54,41325.0,89.117,89.1668,89.117,89.1668,41325.0
2019-02-25 14:45:00,89.54,89.55,89.48,89.53,66367.0,89.1668,89.1768,89.1071,89.1569,66367.0
2019-02-25 14:50:00,89.53,89.55,89.47,89.48,29222.0,89.1569,89.1768,89.0971,89.1071,29222.0
2019-02-25 14:55:00,89.48,89.49,89.37,89.47,90286.0,89.1071,89.117,88.9975,89.0971,90286.0
2019-02-25 15:00:00,89.47,89.49,89.38,89.4,43691.0,89.0971,89.117,89.0075,89.0274,43691.0
2019-02-25 15:05:00,89.41,89.43,89.31,89.43,45670.0,89.0374,89.0573,88.9378,89.0573,45670.0
2019-02-25 15:10:00,89.43,89.48,89.41,89.47,38654.0,89.0573,89.1071,89.0374,89.0971,38654.0
2019-02-25 15:15:00,89.47,89.58,89.47,89.5,79272.0,89.0971,89.2067,89.0971,89.127,79272.0
2019-02-25 15:20:00,89.5,89.5,89.36,89.4,38154.0,89.127,89.127,88.9876,89.0274,38154.0
2019-02-25 15:25:00,89.4,89.4,89.3,89.32,48431.0,89.0274,89.0274,88.9278,88.9478,48431.0
2019-02-25 15:30:00,89.32,89.56,89.32,89.56,191368.0,88.9478,89.1868,88.9478,89.1868,191368.0
2019-02-25 15:35:00,89.55,89.64,89.51,89.51,69754.0,89.1768,89.2664,89.137,89.137,69754.0
2019-02-25 15:40:00,89.51,89.54,89.42,89.48,63212.0,89.137,89.1668,89.0473,89.1071,63212.0
2019-02-25 15:45:00,89.48,89.54,89.4,89.43,93030.0,89.1071,89.1668,89.0274,89.0573,93030.0
2019-02-25 15:50:00,89.43,89.46,89.33,89.45,128798.0,89.0573,89.0872,88.9577,89.0772,128798.0
2019-02-25 15:55:00,89.46,89.61,89.46,89.54,379250.0,89.0872,89.2365,89.0872,89.1668,379250.0
2019-02-26 09:30:00,88.92,89.08,88.52,89.02,149231.0,88.5494,88.7088,88.1511,88.649,149231.0
2019-02-26 09:35:00,89.04,89.39,88.96,89.26,55821.0,88.6689,89.0175,88.5893,88.888,55821.0
2019-02-26 09:40:00,89.21,89.35,89.0,89.14,76066.0,88.8382,88.9776,88.6291,88.7685,76066.0
2019-02-26 09:45:00,89.1,89.2,88.75,88.76,184475.0,88.7287,88.8283,88.3801,88.3901,184475.0
2019-02-26 09:50:00,88.76,88.97,88.75,88.97,62000.0,88.3901,88.5992,88.3801,88.5992,62000.0
2019-02-26 09:55:00,88.97,89.05,88.82,88.83,39463.0,88.5992,88.6789,88.4498,88.4598,39463.0
2019-02-26 10:00:00,88.83,89.08,88.76,89.04,82086.0,88.4598,88.7088,88.3901,88.6689,82086.0
2019-02-26 10:05:00,89.01,89.17,88.97,89.05,49678.0,88.639,88.7984,88.5992,88.6789,49678.0
2019-02-26 10:10:00,89.02,89.29,89.02,89.19,67919.0,88.649,88.9179,88.649,88.8183,67919.0
2019-02-26 10:15:00,89.18,89.28,89.09,89.24,52766.0,88.8083,88.9079,88.7187,88.8681,52766.0
2019-02-26 10:20:00,89.26,89.42,89.25,89.41,42584.0,88.888,89.0473,88.878,89.0374,42584.0
2019-02-26 10:25:00,89.44,89.58,89.42,89.49,137513.0,89.0673,89.2067,89.0473,89.117,137513.0
2019-02-26 10:30:00,89.47,89.53,89.37,89.49,16553.0,89.0971,89.1569,88.9975,89.117,16553.0
2019-02-26 10:35:00,89.46,89.47,89.18,89.25,68688.0,89.0872,89.0971,88.8083,88.878,68688.0
2019-02-26 10:40:00,89.26,89.36,89.23,89.35,29857.0,88.888,88.9876,88.8581,88.9776,29857.0
2019-02-26 10:45:00,89.34,89.46,89.3,89.39,49399.0,88.9677,89.0872,88.9278,89.0175,49399.0
2019-02-26 10:50:00,89.37,89.37,89.05,89.18,39741.0,88.9975,88.9975,88.6789,88.8083,39741.0
2019-02-26 10:55:00,89.18,89.27,89.16,89.2,59824.0,88.8083,88.898,88.7884,88.8283,59824.0
2019-02-26 11:00:00,89.18,89.27,89.14,89.18,25540.0,88.8083,88.898,88.7685,88.8083,25540.0
2019-02-26 11:05:00,89.18,89.22,89.14,89.19,55579.0,88.8083,88.8482,88.7685,88.8183,55579.0
2019-02-26 11:10:00,89.19,89.31,89.16,89.3,34026.0,88.8183,88.9378,88.7884,88.9278,34026.0
2019-02-26 11:15:00,89.28,89.4,89.24,89.29,31384.0,88.9079,89.0274,88.8681,88.9179,31384.0
2019-02-26 11:20:00,89.31,89.36,89.17,89.21,17114.0,88.9378,88.9876,88.7984,88.8382,17114.0
2019-02-26 11:25:00,89.22,89.29,89.17,89.24,55540.0,88.8482,88.9179,88.7984,88.8681,55540.0
2019-02-26 11:30:00,89.23,89.3,89.21,89.24,23705.0,88.8581,88.9278,88.8382,88.8681,23705.0
2019-02-26 11:35:00,89.22,89.22,89.09,89.14,17946.0,88.8482,88.8482,88.7187,88.7685,17946.0
2019-02-26 11:40:00,89.15,89.24,89.09,89.11,9534.0,88.7785,88.8681,88.7187,88.7386,9534.0
2019-02-26 11:45:00,89.11,89.28,89.11,89.25,40961.0,88.7386,88.9079,88.7386,88.878,40961.0
2019-02-26 11:50:00,89.27,89.34,89.2,89.22,41670.0,88.898,88.9677,88.8283,88.8482,41670.0
2019-02-26 11:55:00,89.22,89.22,89.15,89.18,51930.0,88.8482,88.8482,88.7785,88.8083,51930.0
2019-02-26 12:00:00,89.19,89.21,89.03,89.06,38682.0,88.8183,88.8382,88.659,88.6888,38682.0
2019-02-26 12:05:00,89.05,89.05,88.99,89.0,26278.0,88.6789,88.6789,88.6191,88.6291,26278.0
2019-02-26 12:10:00,88.98,89.19,88.92,89.18,123878.0,88.6092,88.8183,88.5494,88.8083,123878.0
2019-02-26 12:15:00,89.17,89.32,89.14,89.31,65783.0,88.7984,88.9478,88.7685,88.9378,65783.0
2019-02-26 12:20:00,89.31,89.35,89.28,89.32,15977.0,88.9378,88.9776,88.9079,88.9478,15977.0
2019-02-26 12:25:00,89.32,89.36,89.2,89.22,10957.0,88.9478,88.9876,88.8283,88.8482,10957.0
2019-02-26 12:30:00,89.23,89.25,89.15,89.16,19590.0,88.8581,88.878,88.7785,88.7884,19590.0
2019-02-26 12:35:00,89.15,89.18,89.05,89.14,27678.0,88.7785,88.8083,88.6789,88.7685,27678.0
2019-02-26 12:40:00,89.13,89.25,89.11,89.25,11022.0,88.7585,88.878,88.7386,88.878,11022.0
2019-02-26 12:45:00,89.22,89.22,89.01,89.14,91036.0,88.8482,88.8482,88.639,88.7685,91036.0
2019-02-26 12:50:00,89.15,89.18,89.04,89.06,30370.0,88.7785,88.8083,88.6689,88.6888,30370.0
2019-02-26 12:55:00,89.06,89.07,88.99,89.0,10667.0,88.6888,88.6988,88.6191,88.6291,10667.0
2019-02-26 13:00:00,89.03,89.16,89.03,89.08,10566.0,88.659,88.7884,88.659,88.7088,10566.0
2019-02-26 13:05:00,89.07,89.09,89.02,89.05,11396.0,88.6988,88.7187,88.649,88.6789,11396.0
2019-02-26 13:10:00,89.04,89.12,89.04,89.04,18445.0,88.6689,88.7486,88.6689,88.6689,18445.0
2019-02-26 13:15:00,89.05,89.2,89.05,89.15,11875.0,88.6789,88.8283,88.6789,88.7785,11875.0
2019-02-26 13:20:00,89.16,89.17,89.11,89.16,8424.0,88.7884,88.7984,88.7386,88.7884,8424.0
2019-02-26 13:25:00,89.15,89.22,89.11,89.14,16455.0,88.7785,88.8482,88.7386,88.7685,16455.0
2019-02-26 13:30:00,89.14,89.14,89.0,89.0,10283.0,88.7685,88.7685,88.6291,88.6291,10283.0
2019-02-26 13:35:00,89.01,89.09,88.96,89.09,12415.0,88.639,88.7187,88.5893,88.7187,12415.0
2019-02-26 13:40:00,89.13,89.17,89.1,89.17,19630.0,88.7585,88.7984,88.7287,88.7984,19630.0
2019-02-26 13:45:00,89.18,89.22,89.15,89.16,10665.0,88.8083,88.8482,88.7785,88.7884,10665.0
2019-02-26 13:50:00,89.17,89.25,89.15,89.23,14069.0,88.7984,88.878,88.7785,88.8581,14069.0
2019-02-26 13:55:00,89.22,89.28,89.18,89.21,19151.0,88.8482,88.9079,88.8083,88.8382,19151.0
2019-02-26 14:00:00,89.2,89.26,89.18,89.2,8119.0,88.8283,88.888,88.8083,88.8283,8119.0
2019-02-26 14:05:00,89.19,89.25,89.16,89.17,5177.0,88.8183,88.878,88.7884,88.7984,5177.0
2019-02-26 14:10:00,89.18,89.28,89.18,89.25,11100.0,88.8083,88.9079,88.8083,88.878,11100.0
2019-02-26 14:15:00,89.25,89.31,89.24,89.3,10430.0,88.878,88.9378,88.8681,88.9278,10430.0
2019-02-26 14:20:00,89.3,89.37,89.28,89.32,18411.0,88.9278,88.9975,88.9079,88.9478,18411.0
2019-02-26 14:25:00,89.32,89.33,89.24,89.29,17208.0,88.9478,88.9577,88.8681,88.9179,17208.0
2019-02-26 14:30:00,89.3,89.43,89.3,89.43,24765.0,88.9278,89.0573,88.9278,89.0573,24765.0
2019-02-26 14:35:00,89.45,89.55,89.45,89.51,30032.0,89.0772,89.1768,89.0772,89.137,30032.0
2019-02-26 14:40:00,89.52,89.55,89.43,89.45,14633.0,89.1469,89.1768,89.0573,89.0772,14633.0
2019-02-26 14:45:00,89.46,89.61,89.46,89.61,67483.0,89.0872,89.2365,89.0872,89.2365,67483.0
2019-02-26 14:50:00,89.61,89.65,89.58,89.6,51753.0,89.2365,89.2764,89.2067,89.2266,51753.0
2019-02-26 14:55:00,89.6,89.63,89.48,89.55,12463.0,89.2266,89.2565,89.1071,89.1768,12463.0
2019-02-26 15:00:00,89.56,89.6,89.53,89.56,16389.0,89.1868,89.2266,89.1569,89.1868,16389.0
2019-02-26 15:05:00,89.57,89.63,89.57,89.61,23420.0,89.1967,89.2565,89.1967,89.2365,23420.0
2019-02-26 15:10:00,89.61,89.63,89.59,89.62,17248.0,89.2365,89.2565,89.2166,89.2465,17248.0
2019-02-26 15:15:00,89.61,89.64,89.56,89.58,13430.0,89.2365,89.2664,89.1868,89.2067,13430.0
2019-02-26 15:20:00,89.58,89.71,89.58,89.69,38173.0,89.2067,89.3361,89.2067,89.3162,38173.0
2019-02-26 15:25:00,89.69,89.71,89.57,89.57,60931.0,89.3162,89.3361,89.1967,89.1967,60931.0
2019-02-26 15:30:00,89.58,89.59,89.36,89.36,22410.0,89.2067,89.2166,88.9876,88.9876,22410.0
2019-02-26 15:35:00,89.36,89.43,89.31,89.33,34178.0,88.9876,89.0573,88.9378,88.9577,34178.0
2019-02-26 15:40:00,89.33,89.37,89.16,89.21,53137.0,88.9577,88.9975,88.7884,88.8382,53137.0
2019-02-26 15:45:00,89.17,89.24,89.16,89.23,35391.0,88.7984,88.8681,88.7884,88.8581,35391.0
2019-02-26 15:50:00,89.23,89.24,89.08,89.14,77347.0,88.8581,88.8681,88.7088,88.7685,77347.0
2019-02-26 15:55:00,89.14,89.18,88.77,88.81,182803.0,88.7685,88.8083,88.4,88.4399,182803.0
2019-02-27 09:30:00,88.56,89.25,88.56,89.12,104316.0,88.1909,88.878,88.1909,88.7486,104316.0
2019-02-27 09:35:00,89.12,89.12,88.71,88.88,90339.0,88.7486,88.7486,88.3403,88.5096,90339.0
2019-02-27 09:40:00,88.89,89.16,88.73,89.09,71326.0,88.5195,88.7884,88.3602,88.7187,71326.0
2019-02-27 09:45:00,89.09,89.29,89.05,89.16,57955.0,88.7187,88.9179,88.6789,88.7884,57955.0
2019-02-27 09:50:00,89.19,89.32,89.12,89.27,23608.0,88.8183,88.9478,88.7486,88.898,23608.0
2019-02-27 09:55:00,89.29,89.32,89.11,89.23,79079.0,88.9179,88.9478,88.7386,88.8581,79079.0
2019-02-27 10:00:00,89.15,89.28,88.96,88.99,75078.0,88.7785,88.9079,88.5893,88.6191,75078.0
2019-02-27 10:05:00,88.99,89.22,88.91,89.21,39209.0,88.6191,88.8482,88.5395,88.8382,39209.0
2019-02-27 10:10:00,89.15,89.15,88.64,88.82,113408.0,88.7785,88.7785,88.2706,88.4498,113408.0
2019-02-27 10:15:00,88.82,88.99,88.81,88.98,68245.0,88.4498,88.6191,88.4399,88.6092,68245.0
2019-02-27 10:20:00,88.98,89.07,88.85,89.02,29304.0,88.6092,88.6988,88.4797,88.649,29304.0
2019-02-27 10:25:00,89.02,89.06,88.93,89.02,27280.0,88.649,88.6888,88.5594,88.649,27280.0
2019-02-27 10:30:00,89.01,89.02,88.88,88.94,89858.0,88.639,88.649,88.5096,88.5693,89858.0
2019-02-27 10:35:00,88.96,89.08,88.92,89.08,118840.0,88.5893,88.7088,88.5494,88.7088,118840.0
2019-02-27 10:40:00,89.09,89.3,88.98,89.3,108923.0,88.7187,88.9278,88.6092,88.9278,108923.0
2019-02-27 10:45:00,89.27,89.61,89.27,89.58,128011.0,88.898,89.2365,88.898,89.2067,128011.0
2019-02-27 10:50:00,89.59,89.59,89.37,89.44,21805.0,89.2166,89.2166,88.9975,89.0673,21805.0
2019-02-27 10:55:00,89.44,89.44,89.22,89.28,30895.0,89.0673,89.0673,88.8482,88.9079,30895.0
2019-02-27 11:00:00,89.3,89.39,89.26,89.33,82953.0,88.9278,89.0175,88.888,88.9577,82953.0
2019-02-27 11:05:00,89.39,89.69,89.39,89.69,39674.0,89.0175,89.3162,89.0175,89.3162,39674.0
2019-02-27 11:10:00,89.7,89.76,89.62,89.66,52638.0,89.3262,89.3859,89.2465,89.2863,52638.0
2019-02-27 11:15:00,89.66,89.73,89.6,89.64,11787.0,89.2863,89.356,89.2266,89.2664,11787.0
2019-02-27 11:20:00,89.67,89.8,89.63,89.78,45436.0,89.2963,89.4258,89.2565,89.4058,45436.0
2019-02-27 11:25:00,89.81,89.83,89.68,89.68,24554.0,89.4357,89.4556,89.3063,89.3063,24554.0
2019-02-27 11:30:00,89.69,89.8,89.66,89.76,18226.0,89.3162,89.4258,89.2863,89.3859,18226.0
2019-02-27 11:35:00,89.74,89.86,89.73,89.82,17316.0,89.366,89.4855,89.356,89.4457,17316.0
2019-02-27 11:40:00,89.82,90.02,89.82,89.88,51082.0,89.4457,89.6448,89.4457,89.5054,51082.0
2019-02-27 11:45:00,89.87,90.17,89.86,90.15,30476.0,89.4955,89.7942,89.4855,89.7743,30476.0
2019-02-27 11:50:00,90.17,90.25,90.06,90.14,53356.0,89.7942,89.8739,89.6847,89.7643,53356.0
2019-02-27 11:55:00,90.13,90.21,90.07,90.09,56026.0,89.7544,89.834,89.6946,89.7145,56026.0
2019-02-27 12:00:00,90.11,90.26,90.11,90.26,40612.0,89.7345,89.8838,89.7345,89.8838,40612.0
2019-02-27 12:05:00,90.24,90.33,90.18,90.29,50359.0,89.8639,89.9535,89.8042,89.9137,50359.0
2019-02-27 12:10:00,90.26,90.52,90.26,90.39,126137.0,89.8838,90.1428,89.8838,90.0133,126137.0
2019-02-27 12:15:00,90.38,90.46,90.26,90.3,66815.0,90.0033,90.083,89.8838,89.9237,66815.0
2019-02-27 12:20:00,90.29,90.37,90.26,90.36,29816.0,89.9137,89.9934,89.8838,89.9834,29816.0
2019-02-27 12:25:00,90.37,90.41,90.29,90.3,15794.0,89.9934,90.0332,89.9137,89.9237,15794.0
2019-02-27 12:30:00,90.32,90.5,90.31,90.4,12814.0,89.9436,90.1228,89.9336,90.0233,12814.0
2019-02-27 12:35:00,90.41,90.45,90.28,90.28,27155.0,90.0332,90.073,89.9038,89.9038,27155.0
2019-02-27 12:40:00,90.26,90.37,90.25,90.29,12733.0,89.8838,89.9934,89.8739,89.9137,12733.0
2019-02-27 12:45:00,90.25,90.34,90.23,90.33,23688.0,89.8739,89.9635,89.854,89.9535,23688.0
2019-02-27 12:50:00,90.33,90.33,90.29,90.33,66559.0,89.9535,89.9535,89.9137,89.9535,66559.0
2019-02-27 12:55:00,90.33,90.33,90.19,90.21,13746.0,89.9535,89.9535,89.8141,89.834,13746.0
2019-02-27 13:00:00,90.18,90.21,90.14,90.2,10055.0,89.8042,89.834,89.7643,89.8241,10055.0
2019-02-27 13:05:00,90.2,90.4,90.2,90.37,23150.0,89.8241,90.0233,89.8241,89.9934,23150.0
2019-02-27 13:10:00,90.36,90.5,90.33,90.5,13632.0,89.9834,90.1228,89.9535,90.1228,13632.0
2019-02-27 13:15:00,90.52,90.52,90.43,90.47,41027.0,90.1428,90.1428,90.0531,90.093,41027.0
2019-02-27 13:20:00,90.48,90.57,90.47,90.56,69423.0,90.1029,90.1925,90.093,90.1826,69423.0
2019-02-27 13:25:00,90.56,90.59,90.42,90.42,21639.0,90.1826,90.2125,90.0432,90.0432,21639.0
2019-02-27 13:30:00,90.41,90.42,90.38,90.38,9393.0,90.0332,90.0432,90.0033,90.0033,9393.0
2019-02-27 13:35:00,90.4,90.42,90.38,90.38,21236.0,90.0233,90.0432,90.0033,90.0033,21236.0
2019-02-27 13:40:00,90.39,90.41,90.36,90.38,31303.0,90.0133,90.0332,89.9834,90.0033,31303.0
2019-02-27 13:45:00,90.38,90.46,90.38,90.45,35650.0,90.0033,90.083,90.0033,90.073,35650.0
2019-02-27 13:50:00,90.47,90.53,90.47,90.49,16974.0,90.093,90.1527,90.093,90.1129,16974.0
2019-02-27 13:55:00,90.49,90.53,90.46,90.5,18688.0,90.1129,90.1527,90.083,90.1228,18688.0
2019-02-27 14:00:00,90.5,90.51,90.46,90.5,21193.0,90.1228,90.1328,90.083,90.1228,21193.0
2019-02-27 14:05:00,90.5,90.52,90.45,90.45,34033.0,90.1228,90.1428,90.073,90.073,34033.0
2019-02-27 14:10:00,90.46,90.51,90.45,90.47,37542.0,90.083,90.1328,90.073,90.093,37542.0
2019-02-27 14:15:00,90.48,90.52,90.47,90.51,41143.0,90.1029,90.1428,90.093,90.1328,41143.0
2019-02-27 14:20:00,90.51,90.56,90.47,90.47,30341.0,90.1328,90.1826,90.093,90.093,30341.0
2019-02-27 14:25:00,90.46,90.46,90.34,90.37,10554.0,90.083,90.083,89.9635,89.9934,10554.0
2019-02-27 14:30:00,90.38,90.55,90.38,90.55,12166.0,90.0033,90.1726,90.0033,90.1726,12166.0
2019-02-27 14:35:00,90.54,90.55,90.46,90.47,29321.0,90.1627,90.1726,90.083,90.093,29321.0
2019-02-27 14:40:00,90.48,90.55,90.47,90.52,18580.0,90.1029,90.1726,90.093,90.1428,18580.0
2019-02-27 14:45:00,90.51,90.57,90.5,90.57,16031.0,90.1328,90.1925,90.1228,90.1925,16031.0
2019-02-27 14:50:00,90.56,90.57,90.45,90.46,39052.0,90.1826,90.1925,90.073,90.083,39052.0
2019-02-27 14:55:00,90.45,90.5,90.43,90.47,11672.0,90.073,90.1228,90.0531,90.093,11672.0
2019-02-27 15:00:00,90.47,90.48,90.37,90.37,16657.0,90.093,90.1029,89.9934,89.9934,16657.0
2019-02-27 15:05:00,90.38,90.41,90.35,90.4,30171.0,90.0033,90.0332,89.9735,90.0233,30171.0
2019-02-27 15:10:00,90.39,90.4,90.23,90.23,49851.0,90.0133,90.0233,89.854,89.854,49851.0
2019-02-27 15:15:00,90.24,90.29,90.22,90.22,69628.0,89.8639,89.9137,89.844,89.844,69628.0
2019-02-27 15:20:00,90.22,90.27,90.12,90.12,35834.0,89.844,89.8938,89.7444,89.7444,35834.0
2019-02-27 15:25:00,90.12,90.24,90.02,90.02,42030.0,89.7444,89.8639,89.6448,89.6448,42030.0
2019-02-27 15:30:00,90.02,90.08,89.93,90.06,72107.0,89.6448,89.7046,89.5552,89.6847,72107.0
2019-02-27 15:35:00,90.05,90.18,90.04,90.13,11101.0,89.6747,89.8042,89.6648,89.7544,11101.0
2019-02-27 15:40:00,90.13,90.15,90.08,90.12,19628.0,89.7544,89.7743,89.7046,89.7444,19628.0
2019-02-27 15:45:00,90.11,90.17,90.06,90.17,50872.0,89.7345,89.7942,89.6847,89.7942,50872.0
2019-02-27 15:50:00,90.17,90.18,90.05,90.11,76083.0,89.7942,89.8042,89.6747,89.7345,76083.0
2019-02-27 15:55:00,90.12,90.31,90.12,90.28,231020.0,89.7444,89.9336,89.7444,89.9038,231020.0
2019-02-28 09:30:00,90.21,90.42,89.84,89.88,80001.0,89.834,90.0432,89.4656,89.5054,80001.0
2019-02-28 09:35:00,89.9,90.12,89.75,90.1,55671.0,89.5253,89.7444,89.376,89.7245,55671.0
2019-02-28 09:40:00,90.1,90.12,89.77,89.84,44817.0,89.7245,89.7444,89.3959,89.4656,44817.0
2019-02-28 09:45:00,89.85,89.89,89.35,89.49,121631.0,89.4755,89.5154,88.9776,89.117,121631.0
2019-02-28 09:50:00,89.52,89.55,89.3,89.31,59007.0,89.1469,89.1768,88.9278,88.9378,59007.0
2019-02-28 09:55:00,89.33,89.46,89.28,89.29,25164.0,88.9577,89.0872,88.9079,88.9179,25164.0
2019-02-28 10:00:00,89.27,89.27,88.77,88.96,74765.0,88.898,88.898,88.4,88.5893,74765.0
2019-02-28 10:05:00,88.98,89.04,88.82,88.91,20776.0,88.6092,88.6689,88.4498,88.5395,20776.0
2019-02-28 10:10:00,88.9,89.07,88.84,88.97,45530.0,88.5295,88.6988,88.4698,88.5992,45530.0
2019-02-28 10:15:00,88.97,89.0,88.72,88.79,123003.0,88.5992,88.6291,88.3503,88.42,123003.0
2019-02-28 10:20:00,88.79,88.86,88.55,88.58,37503.0,88.42,88.4897,88.181,88.2108,37503.0
2019-02-28 10:25:00,88.59,88.7,88.57,88.6,47691.0,88.2208,88.3303,88.2009,88.2308,47691.0
2019-02-28 10:30:00,88.61,88.69,88.48,88.62,28830.0,88.2407,88.3204,88.1113,88.2507,28830.0
2019-02-28 10:35:00,88.6,88.87,88.6,88.69,24829.0,88.2308,88.4996,88.2308,88.3204,24829.0
2019-02-28 10:40:00,88.69,88.76,88.61,88.72,18846.0,88.3204,88.3901,88.2407,88.3503,18846.0
2019-02-28 10:45:00,88.7,88.75,88.57,88.7,63608.0,88.3303,88.3801,88.2009,88.3303,63608.0
2019-02-28 10:50:00,88.7,88.77,88.52,88.77,40630.0,88.3303,88.4,88.1511,88.4,40630.0
2019-02-28 10:55:00,88.76,88.82,88.64,88.77,24056.0,88.3901,88.4498,88.2706,88.4,24056.0
2019-02-28 11:00:00,88.75,88.84,88.69,88.7,33073.0,88.3801,88.4698,88.3204,88.3303,33073.0
2019-02-28 11:05:00,88.73,88.81,88.62,88.64,19195.0,88.3602,88.4399,88.2507,88.2706,19195.0
2019-02-28 11:10:00,88.65,88.86,88.65,88.85,39954.0,88.2805,88.4897,88.2805,88.4797,39954.0
2019-02-28 11:15:00,88.82,89.08,88.81,89.08,20618.0,88.4498,88.7088,88.4399,88.7088,20618.0
2019-02-28 11:20:00,89.03,89.14,89.0,89.02,47094.0,88.659,88.7685,88.6291,88.649,47094.0
2019-02-28 11:25:00,89.03,89.04,88.9,88.94,23793.0,88.659,88.6689,88.5295,88.5693,23793.0
2019-02-28 11:30:00,88.93,89.08,88.91,89.06,8402.0,88.5594,88.7088,88.5395,88.6888,8402.0
2019-02-28 11:35:00,89.07,89.13,89.05,89.11,8188.0,88.6988,88.7585,88.6789,88.7386,8188.0
2019-02-28 11:40:00,89.1,89.11,88.93,88.93,17559.0,88.7287,88.7386,88.5594,88.5594,17559.0
2019-02-28 11:45:00,88.97,89.19,88.95,89.18,24212.0,88.5992,88.8183,88.5793,88.8083,24212.0
2019-02-28 11:50:00,89.18,89.31,89.17,89.24,33300.0,88.8083,88.9378,88.7984,88.8681,33300.0
2019-02-28 11:55:00,89.3,89.34,89.21,89.3,51111.0,88.9278,88.9677,88.8382,88.9278,51111.0
2019-02-28 12:00:00,89.29,89.36,89.26,89.27,28379.0,88.9179,88.9876,88.888,88.898,28379.0
2019-02-28 12:05:00,89.26,89.47,89.26,89.46,26697.0,88.888,89.0971,88.888,89.0872,26697.0
2019-02-28 12:10:00,89.46,89.47,89.4,89.46,7197.0,89.0872,89.0971,89.0274,89.0872,7197.0
2019-02-28 12:15:00,89.44,89.62,89.43,89.6,38992.0,89.0673,89.2465,89.0573,89.2266,38992.0
2019-02-28 12:20:00,89.62,89.76,89.62,89.75,21930.0,89.2465,89.3859,89.2465,89.376,21930.0
2019-02-28 12:25:00,89.76,89.78,89.65,89.73,12723.0,89.3859,89.4058,89.2764,89.356,12723.0
2019-02-28 12:30:00,89.75,89.75,89.62,89.73,17154.0,89.376,89.376,89.2465,89.356,17154.0
2019-02-28 12:35:00,89.73,89.84,89.73,89.81,15831.0,89.356,89.4656,89.356,89.4357,15831.0
2019-02-28 12:40:00,89.83,89.96,89.8,89.96,41143.0,89.4556,89.5851,89.4258,89.5851,41143.0
2019-02-28 12:45:00,89.96,90.0,89.91,89.94,52707.0,89.5851,89.6249,89.5353,89.5652,52707.0
2019-02-28 12:50:00,89.95,90.02,89.86,89.87,28434.0,89.5751,89.6448,89.4855,89.4955,28434.0
2019-02-28 12:55:00,89.84,90.0,89.83,89.99,5731.0,89.4656,89.6249,89.4556,89.615,5731.0
2019-02-28 13:00:00,90.01,90.03,89.93,89.93,13595.0,89.6349,89.6548,89.5552,89.5552,13595.0
2019-02-28 13:05:00,89.91,89.92,89.77,89.87,13759.0,89.5353,89.5453,89.3959,89.4955,13759.0
2019-02-28 13:10:00,89.88,89.94,89.87,89.93,10319.0,89.5054,89.5652,89.4955,89.5552,10319.0
2019-02-28 13:15:00,89.93,89.94,89.86,89.86,6220.0,89.5552,89.5652,89.4855,89.4855,6220.0
2019-02-28 13:20:00,89.85,89.91,89.84,89.91,11295.0,89.4755,89.5353,89.4656,89.5353,11295.0
2019-02-28 13:25:00,89.92,89.94,89.83,89.86,21840.0,89.5453,89.5652,89.4556,89.4855,21840.0
2019-02-28 13:30:00,89.85,90.03,89.81,90.01,43763.0,89.4755,89.6548,89.4357,89.6349,43763.0
2019-02-28 13:35:00,90.01,90.07,90.01,90.05,7676.0,89.6349,89.6946,89.6349,89.6747,7676.0
2019-02-28 13:40:00,90.04,90.05,89.95,89.96,4813.0,89.6648,89.6747,89.5751,89.5851,4813.0
2019-02-28 13:45:00,89.97,89.99,89.91,89.93,5565.0,89.595,89.615,89.5353,89.5552,5565.0
2019-02-28 13:50:00,89.96,90.07,89.96,90.04,10011.0,89.5851,89.6946,89.5851,89.6648,10011.0
2019-02-28 13:55:00,90.06,90.17,90.05,90.16,14713.0,89.6847,89.7942,89.6747,89.7843,14713.0
2019-02-28 14:00:00,90.16,90.16,90.02,90.07,33483.0,89.7843,89.7843,89.6448,89.6946,33483.0
2019-02-28 14:05:00,90.03,90.04,89.94,89.97,10080.0,89.6548,89.6648,89.5652,89.595,10080.0
2019-02-28 14:10:00,89.96,90.05,89.96,89.98,21486.0,89.5851,89.6747,89.5851,89.605,21486.0
2019-02-28 14:15:00,89.98,89.99,89.74,89.78,102971.0,89.605,89.615,89.366,89.4058,102971.0
2019-02-28 14:20:00,89.78,89.83,89.75,89.81,27627.0,89.4058,89.4556,89.376,89.4357,27627.0
2019-02-28 14:25:00,89.82,89.88,89.81,89.83,17437.0,89.4457,89.5054,89.4357,89.4556,17437.0
2019-02-28 14:30:00,89.82,89.84,89.56,89.62,51938.0,89.4457,89.4656,89.1868,89.2465,51938.0
2019-02-28 14:35:00,89.64,89.65,89.58,89.61,25326.0,89.2664,89.2764,89.2067,89.2365,25326.0
2019-02-28 14:40:00,89.61,89.63,89.53,89.56,13130.0,89.2365,89.2565,89.1569,89.1868,13130.0
2019-02-28 14:45:00,89.53,89.61,89.51,89.53,9627.0,89.1569,89.2365,89.137,89.1569,9627.0
2019-02-28 14:50:00,89.55,89.55,89.39,89.48,12289.0,89.1768,89.1768,89.0175,89.1071,12289.0
2019-02-28 14:55:00,89.47,89.58,89.46,89.57,14349.0,89.0971,89.2067,89.0872,89.1967,14349.0
2019-02-28 15:00:00,89.58,89.6,89.49,89.51,14862.0,89.2067,89.2266,89.117,89.137,14862.0
2019-02-28 15:05:00,89.55,89.58,89.52,89.55,5408.0,89.1768,89.2067,89.1469,89.1768,5408.0
2019-02-28 15:10:00,89.55,89.62,89.51,89.51,17082.0,89.1768,89.2465,89.137,89.137,17082.0
2019-02-28 15:15:00,89.51,89.54,89.41,89.52,14403.0,89.137,89.1668,89.0374,89.1469,14403.0
2019-02-28 15:20:00,89.51,89.52,89.35,89.35,72427.0,89.137,89.1469,88.9776,88.9776,72427.0
2019-02-28 15:25:00,89.36,89.46,89.35,89.41,37416.0,88.9876,89.0872,88.9776,89.0374,37416.0
2019-02-28 15:30:00,89.43,89.59,89.42,89.54,45265.0,89.0573,89.2166,89.0473,89.1668,45265.0
2019-02-28 15:35:00,89.54,89.56,89.41,89.48,27634.0,89.1668,89.1868,89.0374,89.1071,27634.0
2019-02-28 15:40:00,89.48,89.52,89.44,89.48,20156.0,89.1071,89.1469,89.0673,89.1071,20156.0
2019-02-28 15:45:00,89.47,89.48,89.39,89.48,28256.0,89.0971,89.1071,89.0175,89.1071,28256.0
2019-02-28 15:50:00,89.49,89.49,89.37,89.37,28843.0,89.117,89.117,88.9975,88.9975,28843.0
2019-02-28 15:55:00,89.36,89.39,89.11,89.14,204310.0,88.9876,89.0175,88.7386,88.7685,204310.0
2019-03-01 09:30:00,90.1,90.17,89.56,89.69,156170.0,89.7245,89.7942,89.1868,89.3162,156170.0
2019-03-01 09:35:00,89.69,90.53,89.69,90.53,153809.0,89.3162,90.1527,89.3162,90.1527,153809.0
2019-03-01 09:40:00,90.52,90.58,90.27,90.36,66204.0,90.1428,90.2025,89.8938,89.9834,66204.0
2019-03-01 09:45:00,90.37,90.53,90.33,90.36,64882.0,89.9934,90.1527,89.9535,89.9834,64882.0
2019-03-01 09:50:00,90.35,90.5,90.35,90.42,56658.0,89.9735,90.1228,89.9735,90.0432,56658.0
2019-03-01 09:55:00,90.45,90.54,90.25,90.53,44503.0,90.073,90.1627,89.8739,90.1527,44503.0
2019-03-01 10:00:00,90.51,90.74,90.4,90.72,70574.0,90.1328,90.3618,90.0233,90.3419,70574.0
2019-03-01 10:05:00,90.75,90.94,90.62,90.93,57873.0,90.3718,90.561,90.2423,90.551,57873.0
2019-03-01 10:10:00,90.91,90.93,90.73,90.77,48540.0,90.5311,90.551,90.3519,90.3917,48540.0
2019-03-01 10:15:00,90.76,90.77,90.6,90.67,48156.0,90.3818,90.3917,90.2224,90.2921,48156.0
2019-03-01 10:20:00,90.66,90.66,90.11,90.13,76820.0,90.2822,90.2822,89.7345,89.7544,76820.0
2019-03-01 10:25:00,90.11,90.32,90.08,90.25,97967.0,89.7345,89.9436,89.7046,89.8739,97967.0
2019-03-01 10:30:00,90.23,90.48,90.23,90.46,64545.0,89.854,90.1029,89.854,90.083,64545.0
2019-03-01 10:35:00,90.44,90.57,90.33,90.47,64637.0,90.0631,90.1925,89.9535,90.093,64637.0
2019-03-01 10:40:00,90.47,90.75,90.44,90.72,55301.0,90.093,90.3718,90.0631,90.3419,55301.0
2019-03-01 10:45:00,90.73,90.77,90.53,90.56,74456.0,90.3519,90.3917,90.1527,90.1826,74456.0
2019-03-01 10:50:00,90.56,90.62,90.47,90.62,45542.0,90.1826,90.2423,90.093,90.2423,45542.0
2019-03-01 10:55:00,90.64,90.68,90.51,90.64,42327.0,90.2623,90.3021,90.1328,90.2623,42327.0
2019-03-01 11:00:00,90.64,90.67,90.5,90.59,40798.0,90.2623,90.2921,90.1228,90.2125,40798.0
2019-03-01 11:05:00,90.59,90.64,90.55,90.61,14657.0,90.2125,90.2623,90.1726,90.2324,14657.0
2019-03-01 11:10:00,90.61,90.67,90.54,90.66,22150.0,90.2324,90.2921,90.1627,90.2822,22150.0
2019-03-01 11:15:00,90.66,90.81,90.57,90.79,62073.0,90.2822,90.4315,90.1925,90.4116,62073.0
2019-03-01 11:20:00,90.83,90.9,90.72,90.81,39572.0,90.4515,90.5212,90.3419,90.4315,39572.0
2019-03-01 11:25:00,90.81,90.87,90.67,90.84,30604.0,90.4315,90.4913,90.2921,90.4614,30604.0
2019-03-01 11:30:00,90.83,90.92,90.8,90.82,32541.0,90.4515,90.5411,90.4216,90.4415,32541.0
2019-03-01 11:35:00,90.86,91.11,90.86,91.09,83681.0,90.4813,90.7303,90.4813,90.7104,83681.0
2019-03-01 11:40:00,91.12,91.14,91.05,91.08,39774.0,90.7403,90.7602,90.6705,90.7004,39774.0
2019-03-01 11:45:00,91.1,91.13,90.94,91.0,36671.0,90.7203,90.7502,90.561,90.6208,36671.0
2019-03-01 11:50:00,90.97,91.1,90.82,90.86,33027.0,90.5909,90.7203,90.4415,90.4813,33027.0
2019-03-01 11:55:00,90.84,90.95,90.77,90.9,29185.0,90.4614,90.571,90.3917,90.5212,29185.0
2019-03-01 12:00:00,90.9,90.95,90.85,90.89,44460.0,90.5212,90.571,90.4714,90.5112,44460.0
2019-03-01 12:05:00,90.89,90.95,90.87,90.93,51286.0,90.5112,90.571,90.4913,90.551,51286.0
2019-03-01 12:10:00,90.92,91.04,90.89,91.04,44487.0,90.5411,90.6606,90.5112,90.6606,44487.0
2019-03-01 12:15:00,91.04,91.28,91.03,91.27,47684.0,90.6606,90.8996,90.6506,90.8896,47684.0
2019-03-01 12:20:00,91.28,91.43,91.23,91.37,53683.0,90.8996,91.049,90.8498,90.9892,53683.0
2019-03-01 12:25:00,91.38,91.47,91.35,91.44,28885.0,90.9992,91.0888,90.9693,91.0589,28885.0
2019-03-01 12:30:00,91.44,91.48,91.35,91.38,17529.0,91.0589,91.0988,90.9693,90.9992,17529.0
2019-03-01 12:35:00,91.38,91.46,91.33,91.43,47072.0,90.9992,91.0788,90.9494,91.049,47072.0
2019-03-01 12:40:00,91.45,91.49,91.35,91.47,11572.0,91.0689,91.1087,90.9693,91.0888,11572.0
2019-03-01 12:45:00,91.48,91.5,91.42,91.48,6848.0,91.0988,91.1187,91.039,91.0988,6848.0
2019-03-01 12:50:00,91.47,91.48,91.39,91.46,27225.0,91.0888,91.0988,91.0091,91.0788,27225.0
2019-03-01 12:55:00,91.42,91.49,91.35,91.36,24876.0,91.039,91.1087,90.9693,90.9793,24876.0
2019-03-01 13:00:00,91.35,91.42,91.35,91.4,21946.0,90.9693,91.039,90.9693,91.0191,21946.0
2019-03-01 13:05:00,91.39,91.4,91.31,91.31,41836.0,91.0091,91.0191,90.9295,90.9295,41836.0
2019-03-01 13:10:00,91.32,91.42,91.26,91.42,27181.0,90.9394,91.039,90.8797,91.039,27181.0
2019-03-01 13:15:00,91.43,91.44,91.32,91.36,15582.0,91.049,91.0589,90.9394,90.9793,15582.0
2019-03-01 13:20:00,91.36,91.36,91.26,91.28,26204.0,90.9793,90.9793,90.8797,90.8996,26204.0
2019-03-01 13:25:00,91.29,91.32,91.16,91.31,64142.0,90.9095,90.9394,90.7801,90.9295,64142.0
2019-03-01 13:30:00,91.31,91.39,91.27,91.39,62666.0,90.9295,91.0091,90.8896,91.0091,62666.0
2019-03-01 13:35:00,91.38,91.47,91.37,91.41,15345.0,90.9992,91.0888,90.9892,91.029,15345.0
2019-03-01 13:40:00,91.42,91.45,91.33,91.33,40648.0,91.039,91.0689,90.9494,90.9494,40648.0
2019-03-01 13:45:00,91.34,91.44,91.34,91.41,21177.0,90.9593,91.0589,90.9593,91.029,21177.0
2019-03-01 13:50:00,91.41,91.44,91.34,91.35,29419.0,91.029,91.0589,90.9593,90.9693,29419.0
2019-03-01 13:55:00,91.33,91.41,91.31,91.34,11775.0,90.9494,91.029,90.9295,90.9593,11775.0
2019-03-01 14:00:00,91.35,91.35,91.18,91.24,75841.0,90.9693,90.9693,90.8,90.8598,75841.0
2019-03-01 14:05:00,91.22,91.34,91.16,91.33,14055.0,90.8398,90.9593,90.7801,90.9494,14055.0
2019-03-01 14:10:00,91.34,91.41,91.31,91.41,13364.0,90.9593,91.029,90.9295,91.029,13364.0
2019-03-01 14:15:00,91.42,91.44,91.34,91.42,17979.0,91.039,91.0589,90.9593,91.039,17979.0
2019-03-01 14:20:00,91.42,91.46,91.37,91.45,55220.0,91.039,91.0788,90.9892,91.0689,55220.0
2019-03-01 14:25:00,91.45,91.5,91.43,91.5,32830.0,91.0689,91.1187,91.049,91.1187,32830.0
2019-03-01 14:30:00,91.49,91.52,91.36,91.37,29350.0,91.1087,91.1386,90.9793,90.9892,29350.0
2019-03-01 14:35:00,91.39,91.56,91.38,91.44,42678.0,91.0091,91.1784,90.9992,91.0589,42678.0
2019-03-01 14:40:00,91.45,91.61,91.45,91.59,24017.0,91.0689,91.2282,91.0689,91.2083,24017.0
2019-03-01 14:45:00,91.59,91.63,91.47,91.53,25521.0,91.2083,91.2481,91.0888,91.1485,25521.0
2019-03-01 14:50:00,91.54,91.57,91.48,91.51,31747.0,91.1585,91.1884,91.0988,91.1286,31747.0
2019-03-01 14:55:00,91.52,91.6,91.5,91.52,42879.0,91.1386,91.2183,91.1187,91.1386,42879.0
2019-03-01 15:00:00,91.53,91.55,91.47,91.52,45450.0,91.1485,91.1685,91.0888,91.1386,45450.0
2019-03-01 15:05:00,91.52,91.6,91.51,91.58,57998.0,91.1386,91.2183,91.1286,91.1983,57998.0
2019-03-01 15:10:00,91.58,91.59,91.49,91.55,119114.0,91.1983,91.2083,91.1087,91.1685,119114.0
2019-03-01 15:15:00,91.54,91.59,91.52,91.58,22067.0,91.1585,91.2083,91.1386,91.1983,22067.0
2019-03-01 15:20:00,91.58,91.75,91.58,91.72,196324.0,91.1983,91.3676,91.1983,91.3378,196324.0
2019-03-01 15:25:00,91.72,91.75,91.65,91.73,36439.0,91.3378,91.3676,91.268,91.3477,36439.0
2019-03-01 15:30:00,91.73,91.81,91.63,91.64,83333.0,91.3477,91.4274,91.2481,91.2581,83333.0
2019-03-01 15:35:00,91.64,91.7,91.62,91.63,73720.0,91.2581,91.3178,91.2382,91.2481,73720.0
2019-03-01 15:40:00,91.64,91.81,91.6,91.77,65081.0,91.2581,91.4274,91.2183,91.3875,65081.0
2019-03-01 15:45:00,91.77,91.78,91.62,91.7,66362.0,91.3875,91.3975,91.2382,91.3178,66362.0
2019-03-01 15:50:00,91.7,91.73,91.56,91.56,122611.0,91.3178,91.3477,91.1784,91.1784,122611.0
2019-03-01 15:55:00,91.56,91.84,91.56,91.81,294028.0,91.1784,91.4573,91.1784,91.4274,294028.0
2019-03-04 09:30:00,92.99,92.99,92.68,92.89,239200.0,92.6025,92.6025,92.2938,92.5029,239200.0
2019-03-04 09:35:00,92.87,92.98,92.46,92.48,108068.0,92.483,92.5925,92.0747,92.0946,108068.0
2019-03-04 09:40:00,92.45,92.73,92.43,92.46,45090.0,92.0647,92.3435,92.0448,92.0747,45090.0
2019-03-04 09:45:00,92.47,92.65,92.36,92.44,99708.0,92.0846,92.2639,91.9751,92.0548,99708.0
2019-03-04 09:50:00,92.45,92.47,92.0,92.02,99602.0,92.0647,92.0846,91.6166,91.6365,99602.0
2019-03-04 09:55:00,92.01,92.48,91.95,92.45,97514.0,91.6265,92.0946,91.5668,92.0647,97514.0
2019-03-04 10:00:00,92.46,92.5,92.26,92.34,56328.0,92.0747,92.1145,91.8755,91.9552,56328.0
2019-03-04 10:05:00,92.33,92.45,92.02,92.03,28040.0,91.9452,92.0647,91.6365,91.6465,28040.0
2019-03-04 10:10:00,92.02,92.02,91.75,91.93,170686.0,91.6365,91.6365,91.3676,91.5469,170686.0
2019-03-04 10:15:00,91.94,92.11,91.77,92.1,74693.0,91.5568,91.7261,91.3875,91.7162,74693.0
2019-03-04 10:20:00,92.1,92.15,92.01,92.04,61211.0,91.7162,91.766,91.6265,91.6564,61211.0
2019-03-04 10:25:00,92.04,92.07,91.86,91.9,27697.0,91.6564,91.6863,91.4772,91.517,27697.0
2019-03-04 10:30:00,91.91,91.96,91.67,91.67,31206.0,91.527,91.5768,91.288,91.288,31206.0
2019-03-04 10:35:00,91.67,91.67,91.42,91.42,65778.0,91.288,91.288,91.039,91.039,65778.0
2019-03-04 10:40:00,91.4,91.42,91.19,91.31,117897.0,91.0191,91.039,90.81,90.9295,117897.0
2019-03-04 10:45:00,91.32,91.4,91.2,91.24,56145.0,90.9394,91.0191,90.8199,90.8598,56145.0
2019-03-04 10:50:00,91.22,91.27,91.05,91.14,58470.0,90.8398,90.8896,90.6705,90.7602,58470.0
2019-03-04 10:55:00,91.13,91.24,91.08,91.08,67227.0,90.7502,90.8598,90.7004,90.7004,67227.0
2019-03-04 11:00:00,91.08,91.09,90.72,90.88,94851.0,90.7004,90.7104,90.3419,90.5013,94851.0
2019-03-04 11:05:00,90.89,90.91,90.65,90.65,96721.0,90.5112,90.5311,90.2722,90.2722,96721.0
2019-03-04 11:10:00,90.63,90.86,90.51,90.52,202395.0,90.2523,90.4813,90.1328,90.1428,202395.0
2019-03-04 11:15:00,90.5,90.51,90.21,90.5,202430.0,90.1228,90.1328,89.834,90.1228,202430.0
2019-03-04 11:20:00,90.49,90.56,90.15,90.19,95245.0,90.1129,90.1826,89.7743,89.8141,95245.0
2019-03-04 11:25:00,90.23,90.35,90.13,90.31,182514.0,89.854,89.9735,89.7544,89.9336,182514.0
2019-03-04 11:30:00,90.3,90.48,90.19,90.26,66235.0,89.9237,90.1029,89.8141,89.8838,66235.0
2019-03-04 11:35:00,90.27,90.47,90.27,90.33,25713.0,89.8938,90.093,89.8938,89.9535,25713.0
2019-03-04 11:40:00,90.32,90.32,89.84,89.86,60722.0,89.9436,89.9436,89.4656,89.4855,60722.0
2019-03-04 11:45:00,89.84,90.0,89.72,89.8,111017.0,89.4656,89.6249,89.3461,89.4258,111017.0
2019-03-04 11:50:00,89.81,89.87,89.67,89.81,103176.0,89.4357,89.4955,89.2963,89.4357,103176.0
2019-03-04 11:55:00,89.79,89.79,89.52,89.6,178166.0,89.4158,89.4158,89.1469,89.2266,178166.0
2019-03-04 12:00:00,89.56,89.9,89.53,89.87,216086.0,89.1868,89.5253,89.1569,89.4955,216086.0
2019-03-04 12:05:00,89.84,89.88,89.56,89.69,58623.0,89.4656,89.5054,89.1868,89.3162,58623.0
2019-03-04 12:10:00,89.67,89.68,89.44,89.45,70425.0,89.2963,89.3063,89.0673,89.0772,70425.0
2019-03-04 12:15:00,89.44,89.55,89.25,89.3,98393.0,89.0673,89.1768,88.878,88.9278,98393.0
2019-03-04 12:20:00,89.31,89.4,89.22,89.39,34892.0,88.9378,89.0274,88.8482,89.0175,34892.0
2019-03-04 12:25:00,89.4,89.67,89.32,89.67,48228.0,89.0274,89.2963,88.9478,89.2963,48228.0
2019-03-04 12:30:00,89.66,89.94,89.63,89.88,65747.0,89.2863,89.5652,89.2565,89.5054,65747.0
2019-03-04 12:35:00,89.88,89.9,89.71,89.79,33432.0,89.5054,89.5253,89.3361,89.4158,33432.0
2019-03-04 12:40:00,89.78,89.78,89.42,89.47,76537.0,89.4058,89.4058,89.0473,89.0971,76537.0
2019-03-04 12:45:00,89.46,89.54,89.37,89.54,43227.0,89.0872,89.1668,88.9975,89.1668,43227.0
2019-03-04 12:50:00,89.52,89.72,89.49,89.58,36518.0,89.1469,89.3461,89.117,89.2067,36518.0
2019-03-04 12:55:00,89.57,89.64,89.42,89.64,18562.0,89.1967,89.2664,89.0473,89.2664,18562.0
2019-03-04 13:00:00,89.64,89.64,89.52,89.53,23776.0,89.2664,89.2664,89.1469,89.1569,23776.0
2019-03-04 13:05:00,89.51,89.56,89.45,89.46,17407.0,89.137,89.1868,89.0772,89.0872,17407.0
2019-03-04 13:10:00,89.43,89.71,89.41,89.65,27676.0,89.0573,89.3361,89.0374,89.2764,27676.0
2019-03-04 13:15:00,89.67,89.8,89.62,89.79,38668.0,89.2963,89.4258,89.2465,89.4158,38668.0
2019-03-04 13:20:00,89.8,90.21,89.8,90.14,49361.0,89.4258,89.834,89.4258,89.7643,49361.0
2019-03-04 13:25:00,90.14,90.26,90.04,90.23,31840.0,89.7643,89.8838,89.6648,89.854,31840.0
2019-03-04 13:30:00,90.22,90.29,90.17,90.23,33704.0,89.844,89.9137,89.7942,89.854,33704.0
2019-03-04 13:35:00,90.2,90.23,90.12,90.15,34258.0,89.8241,89.854,89.7444,89.7743,34258.0
2019-03-04 13:40:00,90.16,90.22,90.05,90.21,22056.0,89.7843,89.844,89.6747,89.834,22056.0
2019-03-04 13:45:00,90.21,90.26,90.17,90.23,24474.0,89.834,89.8838,89.7942,89.854,24474.0
2019-03-04 13:50:00,90.22,90.47,90.22,90.43,25325.0,89.844,90.093,89.844,90.0531,25325.0
2019-03-04 13:55:00,90.45,90.57,90.38,90.53,19677.0,90.073,90.1925,90.0033,90.1527,19677.0
2019-03-04 14:00:00,90.52,90.59,90.33,90.38,26754.0,90.1428,90.2125,89.9535,90.0033,26754.0
2019-03-04 14:05:00,90.37,90.45,90.33,90.35,27608.0,89.9934,90.073,89.9535,89.9735,27608.0
2019-03-04 14:10:00,90.32,90.36,90.28,90.33,12374.0,89.9436,89.9834,89.9038,89.9535,12374.0
2019-03-04 14:15:00,90.31,90.53,90.29,90.53,17439.0,89.9336,90.1527,89.9137,90.1527,17439.0
2019-03-04 14:20:00,90.53,90.62,90.42,90.62,32296.0,90.1527,90.2423,90.0432,90.2423,32296.0
2019-03-04 14:25:00,90.6,90.81,90.57,90.8,65740.0,90.2224,90.4315,90.1925,90.4216,65740.0
2019-03-04 14:30:00,90.79,90.81,90.64,90.65,62131.0,90.4116,90.4315,90.2623,90.2722,62131.0
2019-03-04 14:35:00,90.65,90.75,90.63,90.65,34335.0,90.2722,90.3718,90.2523,90.2722,34335.0
2019-03-04 14:40:00,90.66,90.71,90.62,90.7,46395.0,90.2822,90.332,90.2423,90.322,46395.0
2019-03-04 14:45:00,90.69,90.7,90.43,90.47,14724.0,90.312,90.322,90.0531,90.093,14724.0
2019-03-04 14:50:00,90.47,90.67,90.46,90.63,19811.0,90.093,90.2921,90.083,90.2523,19811.0
2019-03-04 14:55:00,90.63,90.63,90.54,90.54,14157.0,90.2523,90.2523,90.1627,90.1627,14157.0
2019-03-04 15:00:00,90.54,90.63,90.49,90.57,34704.0,90.1627,90.2523,90.1129,90.1925,34704.0
2019-03-04 15:05:00,90.56,90.72,90.55,90.63,30227.0,90.1826,90.3419,90.1726,90.2523,30227.0
2019-03-04 15:10:00,90.64,90.74,90.64,90.7,37718.0,90.2623,90.3618,90.2623,90.322,37718.0
2019-03-04 15:15:00,90.71,90.79,90.66,90.75,58805.0,90.332,90.4116,90.2822,90.3718,58805.0
2019-03-04 15:20:00,90.74,90.74,90.62,90.62,22313.0,90.3618,90.3618,90.2423,90.2423,22313.0
2019-03-04 15:25:00,90.63,90.81,90.62,90.69,20801.0,90.2523,90.4315,90.2423,90.312,20801.0
2019-03-04 15:30:00,90.69,90.77,90.6,90.64,34676.0,90.312,90.3917,90.2224,90.2623,34676.0
2019-03-04 15:35:00,90.65,90.77,90.62,90.72,24685.0,90.2722,90.3917,90.2423,90.3419,24685.0
2019-03-04 15:40:00,90.72,90.78,90.66,90.74,23407.0,90.3419,90.4017,90.2822,90.3618,23407.0
2019-03-04 15:45:00,90.74,90.93,90.73,90.84,46601.0,90.3618,90.551,90.3519,90.4614,46601.0
2019-03-04 15:50:00,90.85,90.95,90.71,90.89,171565.0,90.4714,90.571,90.332,90.5112,171565.0
2019-03-04 15:55:00,90.89,90.91,90.74,90.9,131623.0,90.5112,90.5311,90.3618,90.5212,131623.0
2019-03-05 09:30:00,90.82,90.88,90.06,90.41,90484.0,90.4415,90.5013,89.6847,90.0332,90484.0
2019-03-05 09:35:00,90.38,91.22,90.35,90.91,174683.0,90.0033,90.8398,89.9735,90.5311,174683.0
2019-03-05 09:40:00,90.92,91.0,90.58,90.59,68955.0,90.5411,90.6208,90.2025,90.2125,68955.0
2019-03-05 09:45:00,90.55,90.6,90.26,90.28,69151.0,90.1726,90.2224,89.8838,89.9038,69151.0
2019-03-05 09:50:00,90.37,90.52,90.17,90.17,40660.0,89.9934,90.1428,89.7942,89.7942,40660.0
2019-03-05 09:55:00,90.19,90.65,90.19,90.59,25756.0,89.8141,90.2722,89.8141,90.2125,25756.0
2019-03-05 10:00:00,90.67,90.8,90.57,90.62,27808.0,90.2921,90.4216,90.1925,90.2423,27808.0
2019-03-05 10:05:00,90.64,90.87,90.64,90.82,25650.0,90.2623,90.4913,90.2623,90.4415,25650.0
2019-03-05 10:10:00,90.79,91.02,90.68,90.91,46346.0,90.4116,90.6407,90.3021,90.5311,46346.0
2019-03-05 10:15:00,90.94,90.96,90.73,90.84,18265.0,90.561,90.5809,90.3519,90.4614,18265.0
2019-03-05 10:20:00,90.84,91.0,90.79,90.98,35854.0,90.4614,90.6208,90.4116,90.6008,35854.0
2019-03-05 10:25:00,90.94,90.98,90.81,90.87,12813.0,90.561,90.6008,90.4315,90.4913,12813.0
2019-03-05 10:30:00,90.91,91.12,90.88,91.02,9817.0,90.5311,90.7403,90.5013,90.6407,9817.0
2019-03-05 10:35:00,91.0,91.17,90.96,91.15,22279.0,90.6208,90.79,90.5809,90.7701,22279.0
2019-03-05 10:40:00,91.15,91.23,91.03,91.09,30058.0,90.7701,90.8498,90.6506,90.7104,30058.0
2019-03-05 10:45:00,91.1,91.11,90.85,90.93,28222.0,90.7203,90.7303,90.4714,90.551,28222.0
2019-03-05 10:50:00,90.94,91.14,90.91,90.94,15097.0,90.561,90.7602,90.5311,90.561,15097.0
2019-03-05 10:55:00,90.93,91.0,90.84,90.92,23068.0,90.551,90.6208,90.4614,90.5411,23068.0
2019-03-05 11:00:00,90.93,91.1,90.86,91.0,15818.0,90.551,90.7203,90.4813,90.6208,15818.0
2019-03-05 11:05:00,91.02,91.11,90.96,91.08,9019.0,90.6407,90.7303,90.5809,90.7004,9019.0
2019-03-05 11:10:00,91.1,91.22,91.09,91.18,17353.0,90.7203,90.8398,90.7104,90.8,17353.0
2019-03-05 11:15:00,91.19,91.36,91.18,91.33,50324.0,90.81,90.9793,90.8,90.9494,50324.0
2019-03-05 11:20:00,91.34,91.34,91.23,91.24,68838.0,90.9593,90.9593,90.8498,90.8598,68838.0
2019-03-05 11:25:00,91.24,91.29,91.19,91.21,30234.0,90.8598,90.9095,90.81,90.8299,30234.0
2019-03-05 11:30:00,91.2,91.54,91.18,91.53,43912.0,90.8199,91.1585,90.8,91.1485,43912.0
2019-03-05 11:35:00,91.52,91.79,91.5,91.74,53682.0,91.1386,91.4075,91.1187,91.3577,53682.0
2019-03-05 11:40:00,91.73,91.85,91.66,91.77,30512.0,91.3477,91.4672,91.278,91.3875,30512.0
2019-03-05 11:45:00,91.79,91.92,91.72,91.9,27087.0,91.4075,91.5369,91.3378,91.517,27087.0
2019-03-05 11:50:00,91.89,91.93,91.59,91.67,35853.0,91.507,91.5469,91.2083,91.288,35853.0
2019-03-05 11:55:00,91.65,91.82,91.62,91.81,49980.0,91.268,91.4373,91.2382,91.4274,49980.0
2019-03-05 12:00:00,91.82,91.86,91.77,91.8,14901.0,91.4373,91.4772,91.3875,91.4174,14901.0
2019-03-05 12:05:00,91.78,91.8,91.71,91.78,14162.0,91.3975,91.4174,91.3278,91.3975,14162.0
2019-03-05 12:10:00,91.76,91.9,91.76,91.79,24965.0,91.3776,91.517,91.3776,91.4075,24965.0
2019-03-05 12:15:00,91.74,91.75,91.57,91.57,18562.0,91.3577,91.3676,91.1884,91.1884,18562.0
2019-03-05 12:20:00,91.56,91.61,91.47,91.55,36337.0,91.1784,91.2282,91.0888,91.1685,36337.0
2019-03-05 12:25:00,91.52,91.57,91.48,91.49,26744.0,91.1386,91.1884,91.0988,91.1087,26744.0
2019-03-05 12:30:00,91.48,91.57,91.46,91.51,23795.0,91.0988,91.1884,91.0788,91.1286,23795.0
2019-03-05 12:35:00,91.48,91.51,91.42,91.5,70118.0,91.0988,91.1286,91.039,91.1187,70118.0
2019-03-05 12:40:00,91.49,91.52,91.42,91.43,48821.0,91.1087,91.1386,91.039,91.049,48821.0
2019-03-05 12:45:00,91.41,91.42,91.28,91.36,71590.0,91.029,91.039,90.8996,90.9793,71590.0
2019-03-05 12:50:00,91.35,91.47,91.33,91.41,81986.0,90.9693,91.0888,90.9494,91.029,81986.0
2019-03-05 12:55:00,91.4,91.48,91.38,91.44,12426.0,91.0191,91.0988,90.9992,91.0589,12426.0
2019-03-05 13:00:00,91.44,91.55,91.37,91.53,24980.0,91.0589,91.1685,90.9892,91.1485,24980.0
2019-03-05 13:05:00,91.53,91.68,91.53,91.63,17733.0,91.1485,91.2979,91.1485,91.2481,17733.0
2019-03-05 13:10:00,91.62,91.83,91.62,91.82,32680.0,91.2382,91.4473,91.2382,91.4373,32680.0
2019-03-05 13:15:00,91.83,91.91,91.78,91.79,61752.0,91.4473,91.527,91.3975,91.4075,61752.0
2019-03-05 13:20:00,91.8,91.8,91.68,91.69,30244.0,91.4174,91.4174,91.2979,91.3079,30244.0
2019-03-05 13:25:00,91.7,91.73,91.6,91.61,39849.0,91.3178,91.3477,91.2183,91.2282,39849.0
2019-03-05 13:30:00,91.61,91.63,91.51,91.59,46562.0,91.2282,91.2481,91.1286,91.2083,46562.0
2019-03-05 13:35:00,91.59,91.76,91.58,91.73,25927.0,91.2083,91.3776,91.1983,91.3477,25927.0
2019-03-05 13:40:00,91.72,91.72,91.58,91.6,14864.0,91.3378,91.3378,91.1983,91.2183,14864.0
2019-03-05 13:45:00,91.59,91.68,91.56,91.59,15080.0,91.2083,91.2979,91.1784,91.2083,15080.0
2019-03-05 13:50:00,91.63,91.67,91.58,91.63,9687.0,91.2481,91.288,91.1983,91.2481,9687.0
2019-03-05 13:55:00,91.65,91.83,91.65,91.8,11927.0,91.268,91.4473,91.268,91.4174,11927.0
2019-03-05 14:00:00,91.8,91.94,91.79,91.9,19192.0,91.4174,91.5568,91.4075,91.517,19192.0
2019-03-05 14:05:00,91.91,91.92,91.74,91.79,10534.0,91.527,91.5369,91.3577,91.4075,10534.0
2019-03-05 14:10:00,91.8,91.83,91.68,91.69,10952.0,91.4174,91.4473,91.2979,91.3079,10952.0
2019-03-05 14:15:00,91.7,91.77,91.65,91.76,16235.0,91.3178,91.3875,91.268,91.3776,16235.0
2019-03-05 14:20:00,91.78,91.8,91.69,91.69,12122.0,91.3975,91.4174,91.3079,91.3079,12122.0
2019-03-05 14:25:00,91.67,91.84,91.67,91.84,55133.0,91.288,91.4573,91.288,91.4573,55133.0
2019-03-05 14:30:00,91.85,91.97,91.85,91.85,27012.0,91.4672,91.5867,91.4672,91.4672,27012.0
2019-03-05 14:35:00,91.85,91.9,91.8,91.87,15637.0,91.4672,91.517,91.4174,91.4871,15637.0
2019-03-05 14:40:00,91.87,92.03,91.86,91.97,44585.0,91.4871,91.6465,91.4772,91.5867,44585.0
2019-03-05 14:45:00,91.98,91.99,91.92,91.96,8562.0,91.5967,91.6066,91.5369,91.5768,8562.0
2019-03-05 14:50:00,91.96,92.05,91.92,91.97,15982.0,91.5768,91.6664,91.5369,91.5867,15982.0
2019-03-05 14:55:00,91.97,92.03,91.92,91.94,30817.0,91.5867,91.6465,91.5369,91.5568,30817.0
2019-03-05 15:00:00,91.92,91.93,90.83,91.07,564440.0,91.5369,91.5469,90.4515,90.6905,564440.0
2019-03-05 15:05:00,91.08,91.12,90.14,90.37,1192621.0,90.7004,90.7403,89.7643,89.9934,1192621.0
2019-03-05 15:10:00,90.4,91.02,90.08,90.74,671374.0,90.0233,90.6407,89.7046,90.3618,671374.0
2019-03-05 15:15:00,90.76,90.86,90.22,90.55,587314.0,90.3818,90.4813,89.844,90.1726,587314.0
2019-03-05 15:20:00,90.55,90.83,90.38,90.83,250567.0,90.1726,90.4515,90.0033,90.4515,250567.0
2019-03-05 15:25:00,90.81,90.81,90.64,90.79,106999.0,90.4315,90.4315,90.2623,90.4116,106999.0
2019-03-05 15:30:00,90.79,90.79,90.52,90.56,195882.0,90.4116,90.4116,90.1428,90.1826,195882.0
2019-03-05 15:35:00,90.55,90.74,90.5,90.73,183429.0,90.1726,90.3618,90.1228,90.3519,183429.0
2019-03-05 15:40:00,90.73,90.89,90.71,90.89,75537.0,90.3519,90.5112,90.332,90.5112,75537.0
2019-03-05 15:45:00,90.88,90.89,90.69,90.69,179016.0,90.5013,90.5112,90.312,90.312,179016.0
2019-03-05 15:50:00,90.7,90.7,90.34,90.39,573792.0,90.322,90.322,89.9635,90.0133,573792.0
2019-03-05 15:55:00,90.38,90.48,90.15,90.23,645230.0,90.0033,90.1029,89.7743,89.854,645230.0
2019-03-06 09:30:00,90.16,90.22,89.59,89.76,197800.0,89.7843,89.844,89.2166,89.3859,197800.0
2019-03-06 09:35:00,89.78,89.87,89.39,89.63,122937.0,89.4058,89.4955,89.0175,89.2565,122937.0
2019-03-06 09:40:00,89.62,89.63,89.26,89.44,169140.0,89.2465,89.2565,88.888,89.0673,169140.0
2019-03-06 09:45:00,89.47,89.66,89.26,89.34,175928.0,89.0971,89.2863,88.888,88.9677,175928.0
2019-03-06 09:50:00,89.35,89.5,89.2,89.46,83850.0,88.9776,89.127,88.8283,89.0872,83850.0
2019-03-06 09:55:00,89.44,89.56,89.29,89.46,106309.0,89.0673,89.1868,88.9179,89.0872,106309.0
2019-03-06 10:00:00,89.46,89.5,88.98,89.09,218173.0,89.0872,89.127,88.6092,88.7187,218173.0
2019-03-06 10:05:00,89.09,89.24,88.77,88.85,363116.0,88.7187,88.8681,88.4,88.4797,363116.0
2019-03-06 10:10:00,88.84,88.92,88.53,88.68,355804.0,88.4698,88.5494,88.161,88.3104,355804.0
2019-03-06 10:15:00,88.68,88.87,88.35,88.36,153788.0,88.3104,88.4996,87.9818,87.9918,153788.0
2019-03-06 10:20:00,88.36,88.4,87.96,88.07,178786.0,87.9918,88.0316,87.5934,87.703,178786.0
2019-03-06 10:25:00,88.06,88.07,87.78,88.05,182180.0,87.693,87.703,87.4142,87.6831,182180.0
2019-03-06 10:30:00,88.04,88.07,87.35,87.44,249351.0,87.6731,87.703,86.986,87.0756,249351.0
2019-03-06 10:35:00,87.43,87.62,87.36,87.58,156252.0,87.0656,87.2548,86.9959,87.215,156252.0
2019-03-06 10:40:00,87.58,87.91,87.54,87.9,272890.0,87.215,87.5436,87.1752,87.5337,272890.0
2019-03-06 10:45:00,87.9,88.05,87.7,87.83,122270.0,87.5337,87.6831,87.3345,87.464,122270.0
2019-03-06 10:50:00,87.87,87.96,87.73,87.95,98333.0,87.5038,87.5934,87.3644,87.5835,98333.0
2019-03-06 10:55:00,87.97,88.22,87.93,87.98,90633.0,87.6034,87.8523,87.5636,87.6133,90633.0
2019-03-06 11:00:00,87.97,88.19,87.82,87.95,101122.0,87.6034,87.8225,87.454,87.5835,101122.0
2019-03-06 11:05:00,87.96,88.08,87.9,88.04,38070.0,87.5934,87.7129,87.5337,87.6731,38070.0
2019-03-06 11:10:00,88.05,88.07,87.78,87.81,122049.0,87.6831,87.703,87.4142,87.4441,122049.0
2019-03-06 11:15:00,87.81,87.9,87.51,87.59,71759.0,87.4441,87.5337,87.1453,87.225,71759.0
2019-03-06 11:20:00,87.58,87.58,87.41,87.45,62508.0,87.215,87.215,87.0457,87.0856,62508.0
2019-03-06 11:25:00,87.47,87.53,87.41,87.48,120243.0,87.1055,87.1652,87.0457,87.1154,120243.0
2019-03-06 11:30:00,87.51,87.75,87.46,87.54,71145.0,87.1453,87.3843,87.0955,87.1752,71145.0
2019-03-06 11:35:00,87.51,87.58,87.37,87.4,78752.0,87.1453,87.215,87.0059,87.0358,78752.0
2019-03-06 11:40:00,87.39,87.43,87.29,87.35,72541.0,87.0258,87.0656,86.9262,86.986,72541.0
2019-03-06 11:45:00,87.35,87.62,87.31,87.31,111313.0,86.986,87.2548,86.9461,86.9461,111313.0
2019-03-06 11:50:00,87.31,87.46,87.26,87.45,97917.0,86.9461,87.0955,86.8963,87.0856,97917.0
2019-03-06 11:55:00,87.42,87.58,87.4,87.49,33562.0,87.0557,87.215,87.0358,87.1254,33562.0
2019-03-06 12:00:00,87.49,87.84,87.45,87.76,110192.0,87.1254,87.4739,87.0856,87.3943,110192.0
2019-03-06 12:05:00,87.77,87.95,87.76,87.88,38715.0,87.4042,87.5835,87.3943,87.5138,38715.0
2019-03-06 12:10:00,87.88,87.96,87.74,87.78,50278.0,87.5138,87.5934,87.3743,87.4142,50278.0
2019-03-06 12:15:00,87.76,87.76,87.43,87.43,42537.0,87.3943,87.3943,87.0656,87.0656,42537.0
2019-03-06 12:20:00,87.44,87.54,87.37,87.37,26851.0,87.0756,87.1752,87.0059,87.0059,26851.0
2019-03-06 12:25:00,87.38,87.47,87.37,87.39,42372.0,87.0158,87.1055,87.0059,87.0258,42372.0
2019-03-06 12:30:00,87.39,87.66,87.38,87.66,26886.0,87.0258,87.2947,87.0158,87.2947,26886.0
2019-03-06 12:35:00,87.66,87.76,87.62,87.64,16252.0,87.2947,87.3943,87.2548,87.2748,16252.0
2019-03-06 12:40:00,87.61,87.65,87.44,87.47,45863.0,87.2449,87.2847,87.0756,87.1055,45863.0
2019-03-06 12:45:00,87.45,87.5,87.3,87.35,51601.0,87.0856,87.1353,86.9362,86.986,51601.0
2019-03-06 12:50:00,87.37,87.51,87.24,87.27,100550.0,87.0059,87.1453,86.8764,86.9063,100550.0
2019-03-06 12:55:00,87.24,87.28,87.13,87.14,65879.0,86.8764,86.9163,86.7669,86.7768,65879.0
2019-03-06 13:00:00,87.14,87.16,87.02,87.11,231339.0,86.7768,86.7968,86.6573,86.747,231339.0
2019-03-06 13:05:00,87.1,87.12,86.91,86.98,118125.0,86.737,86.7569,86.5478,86.6175,118125.0
2019-03-06 13:10:00,86.97,86.97,86.7,86.8,145096.0,86.6076,86.6076,86.3387,86.4383,145096.0
2019-03-06 13:15:00,86.78,87.01,86.71,86.99,105285.0,86.4183,86.6474,86.3486,86.6275,105285.0
2019-03-06 13:20:00,86.98,87.0,86.73,86.74,102365.0,86.6175,86.6374,86.3686,86.3785,102365.0
2019-03-06 13:25:00,86.74,86.81,86.65,86.69,98992.0,86.3785,86.4482,86.2889,86.3287,98992.0
2019-03-06 13:30:00,86.72,87.11,86.7,87.11,41775.0,86.3586,86.747,86.3387,86.747,41775.0
2019-03-06 13:35:00,87.1,87.25,86.94,87.25,125510.0,86.737,86.8864,86.5777,86.8864,125510.0
2019-03-06 13:40:00,87.26,87.31,87.16,87.17,95306.0,86.8963,86.9461,86.7968,86.8067,95306.0
2019-03-06 13:45:00,87.17,87.28,87.1,87.15,66207.0,86.8067,86.9163,86.737,86.7868,66207.0
2019-03-06 13:50:00,87.11,87.24,87.08,87.24,30631.0,86.747,86.8764,86.7171,86.8764,30631.0
2019-03-06 13:55:00,87.27,87.51,87.26,87.48,54824.0,86.9063,87.1453,86.8963,87.1154,54824.0
2019-03-06 14:00:00,87.48,87.56,87.36,87.5,36007.0,87.1154,87.1951,86.9959,87.1353,36007.0
2019-03-06 14:05:00,87.49,87.49,87.18,87.23,62037.0,87.1254,87.1254,86.8167,86.8665,62037.0
2019-03-06 14:10:00,87.22,87.39,87.22,87.28,38893.0,86.8565,87.0258,86.8565,86.9163,38893.0
2019-03-06 14:15:00,87.3,87.3,87.02,87.06,88081.0,86.9362,86.9362,86.6573,86.6972,88081.0
2019-03-06 14:20:00,87.05,87.32,87.01,87.31,51587.0,86.6872,86.9561,86.6474,86.9461,51587.0
2019-03-06 14:25:00,87.3,87.3,87.12,87.14,41507.0,86.9362,86.9362,86.7569,86.7768,41507.0
2019-03-06 14:30:00,87.13,87.19,86.96,87.04,79129.0,86.7669,86.8266,86.5976,86.6773,79129.0
2019-03-06 14:35:00,87.04,87.12,87.0,87.02,64569.0,86.6773,86.7569,86.6374,86.6573,64569.0
2019-03-06 14:40:00,87.04,87.07,86.95,86.99,40677.0,86.6773,86.7071,86.5876,86.6275,40677.0
2019-03-06 14:45:00,86.99,87.1,86.95,87.01,50598.0,86.6275,86.737,86.5876,86.6474,50598.0
2019-03-06 14:50:00,87.01,87.11,86.93,87.03,64817.0,86.6474,86.747,86.5677,86.6673,64817.0
2019-03-06 14:55:00,87.03,87.1,86.98,87.0,68706.0,86.6673,86.737,86.6175,86.6374,68706.0
2019-03-06 15:00:00,87.0,87.08,86.93,86.94,44166.0,86.6374,86.7171,86.5677,86.5777,44166.0
2019-03-06 15:05:00,86.94,86.94,86.66,86.72,144834.0,86.5777,86.5777,86.2988,86.3586,144834.0
2019-03-06 15:10:00,86.72,86.76,86.61,86.69,74803.0,86.3586,86.3984,86.2491,86.3287,74803.0
2019-03-06 15:15:00,86.69,86.75,86.49,86.58,147905.0,86.3287,86.3885,86.1296,86.2192,147905.0
2019-03-06 15:20:00,86.58,86.6,86.48,86.57,150190.0,86.2192,86.2391,86.1196,86.2092,150190.0
2019-03-06 15:25:00,86.56,86.58,86.43,86.53,144084.0,86.1993,86.2192,86.0698,86.1694,144084.0
2019-03-06 15:30:00,86.54,86.75,86.52,86.68,161893.0,86.1793,86.3885,86.1594,86.3188,161893.0
2019-03-06 15:35:00,86.69,86.69,86.6,86.64,134070.0,86.3287,86.3287,86.2391,86.2789,134070.0
2019-03-06 15:40:00,86.64,86.8,86.63,86.8,111986.0,86.2789,86.4383,86.269,86.4383,111986.0
2019-03-06 15:45:00,86.8,86.8,86.61,86.71,124658.0,86.4383,86.4383,86.2491,86.3486,124658.0
2019-03-06 15:50:00,86.72,87.04,86.71,86.99,291126.0,86.3586,86.6773,86.3486,86.6275,291126.0
2019-03-06 15:55:00,86.99,87.0,86.47,86.52,623994.0,86.6275,86.6374,86.1096,86.1594,623994.0
2019-03-07 09:30:00,86.49,86.54,85.88,85.88,204909.0,86.1296,86.1793,85.5221,85.5221,204909.0
2019-03-07 09:35:00,85.88,85.89,85.23,85.7,348564.0,85.5221,85.5321,84.8748,85.3428,348564.0
2019-03-07 09:40:00,85.69,85.76,85.2,85.66,219973.0,85.3329,85.4026,84.8449,85.303,219973.0
2019-03-07 09:45:00,85.62,85.66,85.29,85.45,187166.0,85.2632,85.303,84.9346,85.0939,187166.0
2019-03-07 09:50:00,85.46,85.58,85.18,85.54,185000.0,85.1038,85.2233,84.825,85.1835,185000.0
2019-03-07 09:55:00,85.49,85.64,85.33,85.42,165492.0,85.1337,85.2831,84.9744,85.064,165492.0
2019-03-07 10:00:00,85.4,85.73,85.36,85.73,184610.0,85.0441,85.3727,85.0043,85.3727,184610.0
2019-03-07 10:05:00,85.69,86.11,85.68,86.09,129820.0,85.3329,85.7511,85.3229,85.7312,129820.0
2019-03-07 10:10:00,86.09,86.12,85.79,85.86,74512.0,85.7312,85.7611,85.4325,85.5022,74512.0
2019-03-07 10:15:00,85.83,85.97,85.77,85.8,69077.0,85.4723,85.6117,85.4126,85.4424,69077.0
2019-03-07 10:20:00,85.8,85.98,85.65,85.9,91461.0,85.4424,85.6217,85.2931,85.542,91461.0
2019-03-07 10:25:00,85.92,86.18,85.91,86.17,140062.0,85.5619,85.8208,85.552,85.8109,140062.0
2019-03-07 10:30:00,86.15,86.3,86.04,86.25,62508.0,85.791,85.9403,85.6814,85.8906,62508.0
2019-03-07 10:35:00,86.23,86.25,85.82,85.86,53458.0,85.8706,85.8906,85.4623,85.5022,53458.0
2019-03-07 10:40:00,85.86,85.86,85.6,85.66,81354.0,85.5022,85.5022,85.2433,85.303,81354.0
2019-03-07 10:45:00,85.66,86.07,85.65,86.05,88960.0,85.303,85.7113,85.2931,85.6914,88960.0
2019-03-07 10:50:00,86.05,86.39,85.98,86.37,64954.0,85.6914,86.03,85.6217,86.0101,64954.0
2019-03-07 10:55:00,86.37,86.44,86.3,86.4,58290.0,86.0101,86.0798,85.9403,86.0399,58290.0
2019-03-07 11:00:00,86.39,86.69,86.16,86.62,152451.0,86.03,86.3287,85.8009,86.259,152451.0
2019-03-07 11:05:00,86.63,86.77,86.55,86.59,72673.0,86.269,86.4084,86.1893,86.2291,72673.0
2019-03-07 11:10:00,86.58,86.71,86.55,86.71,36041.0,86.2192,86.3486,86.1893,86.3486,36041.0
2019-03-07 11:15:00,86.73,86.78,86.42,86.63,82880.0,86.3686,86.4183,86.0598,86.269,82880.0
2019-03-07 11:20:00,86.63,86.93,86.59,86.87,48045.0,86.269,86.5677,86.2291,86.508,48045.0
2019-03-07 11:25:00,86.86,87.12,86.86,87.08,78602.0,86.498,86.7569,86.498,86.7171,78602.0
2019-03-07 11:30:00,87.08,87.49,87.08,87.36,211295.0,86.7171,87.1254,86.7171,86.9959,211295.0
2019-03-07 11:35:00,87.37,87.42,87.18,87.3,106504.0,87.0059,87.0557,86.8167,86.9362,106504.0
2019-03-07 11:40:00,87.31,87.48,87.26,87.32,61759.0,86.9461,87.1154,86.8963,86.9561,61759.0
2019-03-07 11:45:00,87.35,87.44,87.26,87.33,110289.0,86.986,87.0756,86.8963,86.9661,110289.0
2019-03-07 11:50:00,87.34,87.35,87.07,87.07,96193.0,86.976,86.986,86.7071,86.7071,96193.0
2019-03-07 11:55:00,87.08,87.21,86.85,87.21,187945.0,86.7171,86.8466,86.4881,86.8466,187945.0
2019-03-07 12:00:00,87.21,87.27,87.15,87.25,57664.0,86.8466,86.9063,86.7868,86.8864,57664.0
2019-03-07 12:05:00,87.24,87.37,87.18,87.26,24514.0,86.8764,87.0059,86.8167,86.8963,24514.0
2019-03-07 12:10:00,87.29,87.3,86.99,87.1,16367.0,86.9262,86.9362,86.6275,86.737,16367.0
2019-03-07 12:15:00,87.1,87.14,86.8,86.82,36561.0,86.737,86.7768,86.4383,86.4582,36561.0
2019-03-07 12:20:00,86.83,86.83,86.6,86.69,59067.0,86.4681,86.4681,86.2391,86.3287,59067.0
2019-03-07 12:25:00,86.68,86.91,86.64,86.82,24622.0,86.3188,86.5478,86.2789,86.4582,24622.0
2019-03-07 12:30:00,86.83,86.95,86.61,86.87,43817.0,86.4681,86.5876,86.2491,86.508,43817.0
2019-03-07 12:35:00,86.86,86.87,86.64,86.79,30894.0,86.498,86.508,86.2789,86.4283,30894.0
2019-03-07 12:40:00,86.82,86.87,86.77,86.83,6187.0,86.4582,86.508,86.4084,86.4681,6187.0
2019-03-07 12:45:00,86.84,86.89,86.83,86.89,5152.0,86.4781,86.5279,86.4681,86.5279,5152.0
2019-03-07 12:50:00,86.9,87.08,86.85,87.07,15758.0,86.5378,86.7171,86.4881,86.7071,15758.0
2019-03-07 12:55:00,87.08,87.1,87.02,87.02,12836.0,86.7171,86.737,86.6573,86.6573,12836.0
2019-03-07 13:00:00,87.01,87.15,86.95,87.09,20339.0,86.6474,86.7868,86.5876,86.7271,20339.0
2019-03-07 13:05:00,87.08,87.08,86.62,86.72,23303.0,86.7171,86.7171,86.259,86.3586,23303.0
2019-03-07 13:10:00,86.75,86.81,86.69,86.73,13092.0,86.3885,86.4482,86.3287,86.3686,13092.0
2019-03-07 13:15:00,86.75,86.78,86.56,86.62,28116.0,86.3885,86.4183,86.1993,86.259,28116.0
2019-03-07 13:20:00,86.6,86.64,86.43,86.48,47107.0,86.2391,86.2789,86.0698,86.1196,47107.0
2019-03-07 13:25:00,86.47,86.51,86.39,86.51,31279.0,86.1096,86.1495,86.03,86.1495,31279.0
2019-03-07 13:30:00,86.52,86.56,86.24,86.29,33638.0,86.1594,86.1993,85.8806,85.9304,33638.0
2019-03-07 13:35:00,86.28,86.31,86.23,86.29,12009.0,85.9204,85.9503,85.8706,85.9304,12009.0
2019-03-07 13:40:00,86.29,86.43,86.29,86.41,52036.0,85.9304,86.0698,85.9304,86.0499,52036.0
2019-03-07 13:45:00,86.4,86.42,86.18,86.33,46731.0,86.0399,86.0598,85.8208,85.9702,46731.0
2019-03-07 13:50:00,86.37,86.41,86.23,86.28,27977.0,86.0101,86.0499,85.8706,85.9204,27977.0
2019-03-07 13:55:00,86.3,86.33,86.18,86.2,91036.0,85.9403,85.9702,85.8208,85.8408,91036.0
2019-03-07 14:00:00,86.2,86.28,86.1,86.26,64264.0,85.8408,85.9204,85.7412,85.9005,64264.0
2019-03-07 14:05:00,86.29,86.29,86.17,86.27,15465.0,85.9304,85.9304,85.8109,85.9105,15465.0
2019-03-07 14:10:00,86.28,86.29,86.13,86.13,37204.0,85.9204,85.9304,85.7711,85.7711,37204.0
2019-03-07 14:15:00,86.12,86.12,85.96,86.1,61194.0,85.7611,85.7611,85.6018,85.7412,61194.0
2019-03-07 14:20:00,86.12,86.29,86.12,86.27,31566.0,85.7611,85.9304,85.7611,85.9105,31566.0
2019-03-07 14:25:00,86.28,86.4,86.2,86.37,53149.0,85.9204,86.0399,85.8408,86.0101,53149.0
2019-03-07 14:30:00,86.36,86.44,86.22,86.28,27269.0,86.0001,86.0798,85.8607,85.9204,27269.0
2019-03-07 14:35:00,86.27,86.33,86.17,86.19,22139.0,85.9105,85.9702,85.8109,85.8308,22139.0
2019-03-07 14:40:00,86.21,86.32,86.2,86.28,29650.0,85.8507,85.9603,85.8408,85.9204,29650.0
2019-03-07 14:45:00,86.27,86.28,85.98,86.11,85398.0,85.9105,85.9204,85.6217,85.7511,85398.0
2019-03-07 14:50:00,86.1,86.12,86.0,86.07,69082.0,85.7412,85.7611,85.6416,85.7113,69082.0
2019-03-07 14:55:00,86.08,86.1,86.0,86.04,119726.0,85.7213,85.7412,85.6416,85.6814,119726.0
2019-03-07 15:00:00,86.03,86.2,85.99,86.15,18007.0,85.6715,85.8408,85.6316,85.791,18007.0
2019-03-07 15:05:00,86.15,86.41,86.15,86.4,60723.0,85.791,86.0499,85.791,86.0399,60723.0
2019-03-07 15:10:00,86.4,86.43,86.29,86.38,40476.0,86.0399,86.0698,85.9304,86.02,40476.0
2019-03-07 15:15:00,86.38,86.62,86.38,86.62,53673.0,86.02,86.259,86.02,86.259,53673.0
2019-03-07 15:20:00,86.6,86.72,86.48,86.58,75363.0,86.2391,86.3586,86.1196,86.2192,75363.0
2019-03-07 15:25:00,86.59,86.69,86.31,86.31,148263.0,86.2291,86.3287,85.9503,85.9503,148263.0
2019-03-07 15:30:00,86.32,86.62,86.3,86.48,54969.0,85.9603,86.259,85.9403,86.1196,54969.0
2019-03-07 15:35:00,86.49,86.76,86.49,86.76,96907.0,86.1296,86.3984,86.1296,86.3984,96907.0
2019-03-07 15:40:00,86.75,86.75,86.46,86.59,79530.0,86.3885,86.3885,86.0997,86.2291,79530.0
2019-03-07 15:45:00,86.58,86.64,86.51,86.51,109046.0,86.2192,86.2789,86.1495,86.1495,109046.0
2019-03-07 15:50:00,86.51,86.53,86.36,86.47,129867.0,86.1495,86.1694,86.0001,86.1096,129867.0
2019-03-07 15:55:00,86.47,86.65,86.46,86.56,155383.0,86.1096,86.2889,86.0997,86.1993,155383.0
2019-03-08 09:30:00,85.25,86.04,85.04,85.59,238632.0,84.8947,85.6814,84.6856,85.2333,238632.0
2019-03-08 09:35:00,85.6,85.99,85.35,85.71,112224.0,85.2433,85.6316,84.9943,85.3528,112224.0
2019-03-08 09:40:00,85.73,85.74,85.26,85.39,50682.0,85.3727,85.3827,84.9047,85.0341,50682.0
2019-03-08 09:45:00,85.37,86.0,85.36,85.97,49359.0,85.0142,85.6416,85.0043,85.6117,49359.0
2019-03-08 09:50:00,86.01,86.05,85.75,85.95,38041.0,85.6516,85.6914,85.3926,85.5918,38041.0
2019-03-08 09:55:00,85.94,86.01,85.51,85.51,30903.0,85.5818,85.6516,85.1536,85.1536,30903.0
2019-03-08 10:00:00,85.5,85.64,85.31,85.58,199714.0,85.1437,85.2831,84.9545,85.2233,199714.0
2019-03-08 10:05:00,85.56,85.59,85.16,85.39,82521.0,85.2034,85.2333,84.8051,85.0341,82521.0
2019-03-08 10:10:00,85.46,85.54,85.26,85.47,65965.0,85.1038,85.1835,84.9047,85.1138,65965.0
2019-03-08 10:15:00,85.47,85.98,85.44,85.83,305034.0,85.1138,85.6217,85.0839,85.4723,305034.0
2019-03-08 10:20:00,85.8,86.18,85.75,85.88,67587.0,85.4424,85.8208,85.3926,85.5221,67587.0
2019-03-08 10:25:00,85.87,86.01,85.85,85.85,30020.0,85.5121,85.6516,85.4922,85.4922,30020.0
2019-03-08 10:30:00,85.87,86.04,85.77,85.78,32903.0,85.5121,85.6814,85.4126,85.4225,32903.0
2019-03-08 10:35:00,85.76,86.2,85.62,85.65,116139.0,85.4026,85.8408,85.2632,85.2931,116139.0
2019-03-08 10:40:00,85.6,85.86,85.39,85.79,64948.0,85.2433,85.5022,85.0341,85.4325,64948.0
2019-03-08 10:45:00,85.81,86.4,85.8,86.25,342834.0,85.4524,86.0399,85.4424,85.8906,342834.0
2019-03-08 10:50:00,86.22,86.22,85.7,85.74,63061.0,85.8607,85.8607,85.3428,85.3827,63061.0
2019-03-08 10:55:00,85.73,85.9,85.72,85.79,33648.0,85.3727,85.542,85.3628,85.4325,33648.0
2019-03-08 11:00:00,85.78,85.9,85.71,85.83,41552.0,85.4225,85.542,85.3528,85.4723,41552.0
2019-03-08 11:05:00,85.84,85.88,85.59,85.69,36363.0,85.4823,85.5221,85.2333,85.3329,36363.0
2019-03-08 11:10:00,85.71,85.93,85.59,85.85,34726.0,85.3528,85.5719,85.2333,85.4922,34726.0
2019-03-08 11:15:00,85.89,86.07,85.88,85.88,27751.0,85.5321,85.7113,85.5221,85.5221,27751.0
2019-03-08 11:20:00,85.86,86.18,85.78,86.16,34698.0,85.5022,85.8208,85.4225,85.8009,34698.0
2019-03-08 11:25:00,86.16,86.52,86.15,86.41,156240.0,85.8009,86.1594,85.791,86.0499,156240.0
2019-03-08 11:30:00,86.42,86.7,86.42,86.49,99471.0,86.0598,86.3387,86.0598,86.1296,99471.0
2019-03-08 11:35:00,86.46,86.55,86.31,86.32,90456.0,86.0997,86.1893,85.9503,85.9603,90456.0
2019-03-08 11:40:00,86.34,86.5,86.31,86.41,25070.0,85.9802,86.1395,85.9503,86.0499,25070.0
2019-03-08 11:45:00,86.41,86.81,86.4,86.61,198322.0,86.0499,86.4482,86.0399,86.2491,198322.0
2019-03-08 11:50:00,86.59,86.59,86.33,86.39,36143.0,86.2291,86.2291,85.9702,86.03,36143.0
2019-03-08 11:55:00,86.39,86.39,86.18,86.18,105977.0,86.03,86.03,85.8208,85.8208,105977.0
2019-03-08 12:00:00,86.18,86.23,86.13,86.13,23387.0,85.8208,85.8706,85.7711,85.7711,23387.0
2019-03-08 12:05:00,86.12,86.17,86.05,86.08,25110.0,85.7611,85.8109,85.6914,85.7213,25110.0
2019-03-08 12:10:00,86.1,86.28,86.08,86.22,41478.0,85.7412,85.9204,85.7213,85.8607,41478.0
2019-03-08 12:15:00,86.2,86.26,86.14,86.14,15173.0,85.8408,85.9005,85.781,85.781,15173.0
2019-03-08 12:20:00,86.14,86.18,86.01,86.03,39996.0,85.781,85.8208,85.6516,85.6715,39996.0
2019-03-08 12:25:00,86.01,86.1,85.98,86.07,58164.0,85.6516,85.7412,85.6217,85.7113,58164.0
2019-03-08 12:30:00,86.05,86.06,85.91,85.91,19696.0,85.6914,85.7013,85.552,85.552,19696.0
2019-03-08 12:35:00,85.9,85.94,85.81,85.87,15302.0,85.542,85.5818,85.4524,85.5121,15302.0
2019-03-08 12:40:00,85.86,85.96,85.83,85.85,17409.0,85.5022,85.6018,85.4723,85.4922,17409.0
2019-03-08 12:45:00,85.86,85.92,85.79,85.81,13661.0,85.5022,85.5619,85.4325,85.4524,13661.0
2019-03-08 12:50:00,85.81,85.83,85.56,85.69,91186.0,85.4524,85.4723,85.2034,85.3329,91186.0
2019-03-08 12:55:00,85.69,85.74,85.62,85.74,10915.0,85.3329,85.3827,85.2632,85.3827,10915.0
2019-03-08 13:00:00,85.74,85.82,85.74,85.77,7724.0,85.3827,85.4623,85.3827,85.4126,7724.0
2019-03-08 13:05:00,85.76,85.76,85.61,85.63,27506.0,85.4026,85.4026,85.2532,85.2731,27506.0
2019-03-08 13:10:00,85.63,85.84,85.63,85.8,88875.0,85.2731,85.4823,85.2731,85.4424,88875.0
2019-03-08 13:15:00,85.8,85.86,85.69,85.86,12936.0,85.4424,85.5022,85.3329,85.5022,12936.0
2019-03-08 13:20:00,85.83,85.84,85.68,85.78,11788.0,85.4723,85.4823,85.3229,85.4225,11788.0
2019-03-08 13:25:00,85.76,85.84,85.76,85.81,9571.0,85.4026,85.4823,85.4026,85.4524,9571.0
2019-03-08 13:30:00,85.8,85.81,85.71,85.74,13767.0,85.4424,85.4524,85.3528,85.3827,13767.0
2019-03-08 13:35:00,85.74,85.76,85.65,85.75,11959.0,85.3827,85.4026,85.2931,85.3926,11959.0
2019-03-08 13:40:00,85.76,85.85,85.76,85.81,12456.0,85.4026,85.4922,85.4026,85.4524,12456.0
2019-03-08 13:45:00,85.8,85.95,85.77,85.95,16992.0,85.4424,85.5918,85.4126,85.5918,16992.0
2019-03-08 13:50:00,85.95,85.96,85.82,85.82,15315.0,85.5918,85.6018,85.4623,85.4623,15315.0
2019-03-08 13:55:00,85.82,85.85,85.78,85.82,38061.0,85.4623,85.4922,85.4225,85.4623,38061.0
2019-03-08 14:00:00,85.83,85.87,85.7,85.7,42455.0,85.4723,85.5121,85.3428,85.3428,42455.0
2019-03-08 14:05:00,85.7,85.75,85.68,85.7,14193.0,85.3428,85.3926,85.3229,85.3428,14193.0
2019-03-08 14:10:00,85.7,85.8,85.68,85.76,23285.0,85.3428,85.4424,85.3229,85.4026,23285.0
2019-03-08 14:15:00,85.75,85.83,85.74,85.82,15419.0,85.3926,85.4723,85.3827,85.4623,15419.0
2019-03-08 14:20:00,85.83,85.93,85.82,85.9,19653.0,85.4723,85.5719,85.4623,85.542,19653.0
2019-03-08 14:25:00,85.92,85.93,85.85,85.92,21833.0,85.5619,85.5719,85.4922,85.5619,21833.0
2019-03-08 14:30:00,85.9,86.03,85.9,85.92,27154.0,85.542,85.6715,85.542,85.5619,27154.0
2019-03-08 14:35:00,85.9,85.94,85.84,85.89,17113.0,85.542,85.5818,85.4823,85.5321,17113.0
2019-03-08 14:40:00,85.89,86.11,85.87,86.1,17773.0,85.5321,85.7511,85.5121,85.7412,17773.0
2019-03-08 14:45:00,86.11,86.17,85.98,86.03,17525.0,85.7511,85.8109,85.6217,85.6715,17525.0
2019-03-08 14:50:00,86.03,86.29,86.03,86.27,40339.0,85.6715,85.9304,85.6715,85.9105,40339.0
2019-03-08 14:55:00,86.27,86.35,86.15,86.26,59800.0,85.9105,85.9901,85.791,85.9005,59800.0
2019-03-08 15:00:00,86.26,86.34,86.19,86.28,27950.0,85.9005,85.9802,85.8308,85.9204,27950.0
2019-03-08 15:05:00,86.26,86.43,86.25,86.36,26192.0,85.9005,86.0698,85.8906,86.0001,26192.0
2019-03-08 15:10:00,86.33,86.33,86.11,86.15,63436.0,85.9702,85.9702,85.7511,85.791,63436.0
2019-03-08 15:15:00,86.15,86.16,85.93,85.97,54829.0,85.791,85.8009,85.5719,85.6117,54829.0
2019-03-08 15:20:00,85.98,85.99,85.86,85.89,25901.0,85.6217,85.6316,85.5022,85.5321,25901.0
2019-03-08 15:25:00,85.87,86.03,85.86,85.98,28311.0,85.5121,85.6715,85.5022,85.6217,28311.0
2019-03-08 15:30:00,85.97,86.13,85.93,86.09,26903.0,85.6117,85.7711,85.5719,85.7312,26903.0
2019-03-08 15:35:00,86.09,86.1,85.94,85.98,36606.0,85.7312,85.7412,85.5818,85.6217,36606.0
2019-03-08 15:40:00,85.98,86.13,85.97,86.12,29634.0,85.6217,85.7711,85.6117,85.7611,29634.0
2019-03-08 15:45:00,86.12,86.28,86.08,86.23,73950.0,85.7611,85.9204,85.7213,85.8706,73950.0
2019-03-08 15:50:00,86.23,86.53,86.23,86.49,223039.0,85.8706,86.1694,85.8706,86.1296,223039.0
2019-03-08 15:55:00,86.49,86.51,86.34,86.46,524069.0,86.1296,86.1495,85.9802,86.0997,524069.0
2019-03-11 09:30:00,86.92,87.03,86.44,86.65,91471.0,86.5578,86.6673,86.0798,86.2889,91471.0
2019-03-11 09:35:00,86.65,87.13,86.61,87.06,75255.0,86.2889,86.7669,86.2491,86.6972,75255.0
2019-03-11 09:40:00,87.08,87.17,86.75,86.82,50768.0,86.7171,86.8067,86.3885,86.4582,50768.0
2019-03-11 09:45:00,86.77,86.93,86.68,86.73,35583.0,86.4084,86.5677,86.3188,86.3686,35583.0
2019-03-11 09:50:00,86.77,87.01,86.69,86.89,23952.0,86.4084,86.6474,86.3287,86.5279,23952.0
2019-03-11 09:55:00,86.9,87.07,86.76,86.76,16796.0,86.5378,86.7071,86.3984,86.3984,16796.0
2019-03-11 10:00:00,86.73,86.99,86.72,86.76,56192.0,86.3686,86.6275,86.3586,86.3984,56192.0
2019-03-11 10:05:00,86.77,86.88,86.77,86.78,14243.0,86.4084,86.5179,86.4084,86.4183,14243.0
2019-03-11 10:10:00,86.8,86.98,86.8,86.96,13941.0,86.4383,86.6175,86.4383,86.5976,13941.0
2019-03-11 10:15:00,86.92,87.4,86.8,87.37,274302.0,86.5578,87.0358,86.4383,87.0059,274302.0
2019-03-11 10:20:00,87.35,87.47,87.26,87.3,58255.0,86.986,87.1055,86.8963,86.9362,58255.0
2019-03-11 10:25:00,87.31,87.35,87.21,87.34,16429.0,86.9461,86.986,86.8466,86.976,16429.0
2019-03-11 10:30:00,87.33,87.39,87.2,87.2,40489.0,86.9661,87.0258,86.8366,86.8366,40489.0
2019-03-11 10:35:00,87.21,87.33,87.1,87.26,25816.0,86.8466,86.9661,86.737,86.8963,25816.0
2019-03-11 10:40:00,87.26,87.45,87.24,87.41,33338.0,86.8963,87.0856,86.8764,87.0457,33338.0
2019-03-11 10:45:00,87.37,87.64,87.31,87.63,38571.0,87.0059,87.2748,86.9461,87.2648,38571.0
2019-03-11 10:50:00,87.64,87.71,87.54,87.68,43783.0,87.2748,87.3445,87.1752,87.3146,43783.0
2019-03-11 10:55:00,87.67,87.78,87.61,87.76,24691.0,87.3046,87.4142,87.2449,87.3943,24691.0
2019-03-11 11:00:00,87.75,88.07,87.68,88.06,56709.0,87.3843,87.703,87.3146,87.693,56709.0
2019-03-11 11:05:00,88.07,88.11,87.93,87.99,41426.0,87.703,87.7428,87.5636,87.6233,41426.0
2019-03-11 11:10:00,87.96,88.08,87.92,88.05,49573.0,87.5934,87.7129,87.5536,87.6831,49573.0
2019-03-11 11:15:00,88.05,88.1,87.96,88.0,17280.0,87.6831,87.7328,87.5934,87.6333,17280.0
2019-03-11 11:20:00,87.98,87.98,87.79,87.91,47527.0,87.6133,87.6133,87.4241,87.5436,47527.0
2019-03-11 11:25:00,87.92,87.97,87.81,87.9,25867.0,87.5536,87.6034,87.4441,87.5337,25867.0
2019-03-11 11:30:00,87.9,87.91,87.72,87.75,36191.0,87.5337,87.5436,87.3544,87.3843,36191.0
2019-03-11 11:35:00,87.72,88.0,87.71,87.92,27000.0,87.3544,87.6333,87.3445,87.5536,27000.0
2019-03-11 11:40:00,87.93,87.97,87.72,87.73,35579.0,87.5636,87.6034,87.3544,87.3644,35579.0
2019-03-11 11:45:00,87.73,87.73,87.56,87.59,56662.0,87.3644,87.3644,87.1951,87.225,56662.0
2019-03-11 11:50:00,87.58,87.7,87.51,87.68,32282.0,87.215,87.3345,87.1453,87.3146,32282.0
2019-03-11 11:55:00,87.69,87.9,87.69,87.9,16701.0,87.3246,87.5337,87.3246,87.5337,16701.0
2019-03-11 12:00:00,87.86,87.96,87.75,87.94,14180.0,87.4938,87.5934,87.3843,87.5735,14180.0
2019-03-11 12:05:00,87.97,88.01,87.88,87.93,52261.0,87.6034,87.6432,87.5138,87.5636,52261.0
2019-03-11 12:10:00,87.94,87.96,87.86,87.9,12342.0,87.5735,87.5934,87.4938,87.5337,12342.0
2019-03-11 12:15:00,87.93,87.97,87.89,87.92,26706.0,87.5636,87.6034,87.5237,87.5536,26706.0
2019-03-11 12:20:00,87.91,87.97,87.87,87.91,10929.0,87.5436,87.6034,87.5038,87.5436,10929.0
2019-03-11 12:25:00,87.91,88.01,87.9,87.96,21731.0,87.5436,87.6432,87.5337,87.5934,21731.0
2019-03-11 12:30:00,87.97,88.01,87.89,87.95,18687.0,87.6034,87.6432,87.5237,87.5835,18687.0
2019-03-11 12:35:00,87.94,87.97,87.82,87.83,13066.0,87.5735,87.6034,87.454,87.464,13066.0
2019-03-11 12:40:00,87.84,87.94,87.84,87.9,13552.0,87.4739,87.5735,87.4739,87.5337,13552.0
2019-03-11 12:45:00,87.96,88.04,87.94,88.0,8411.0,87.5934,87.6731,87.5735,87.6333,8411.0
2019-03-11 12:50:00,87.99,88.06,87.93,87.93,23387.0,87.6233,87.693,87.5636,87.5636,23387.0
2019-03-11 12:55:00,87.92,87.99,87.91,87.94,10893.0,87.5536,87.6233,87.5436,87.5735,10893.0
2019-03-11 13:00:00,87.94,88.06,87.9,88.0,22223.0,87.5735,87.693,87.5337,87.6333,22223.0
2019-03-11 13:05:00,87.99,88.12,87.99,88.12,25417.0,87.6233,87.7528,87.6233,87.7528,25417.0
2019-03-11 13:10:00,88.12,88.16,88.08,88.15,13914.0,87.7528,87.7926,87.7129,87.7826,13914.0
2019-03-11 13:15:00,88.13,88.27,88.12,88.22,22265.0,87.7627,87.9021,87.7528,87.8523,22265.0
2019-03-11 13:20:00,88.25,88.29,88.18,88.2,33888.0,87.8822,87.9221,87.8125,87.8324,33888.0
2019-03-11 13:25:00,88.22,88.3,88.17,88.29,26535.0,87.8523,87.932,87.8026,87.9221,26535.0
2019-03-11 13:30:00,88.31,88.39,88.25,88.28,29069.0,87.942,88.0216,87.8822,87.9121,29069.0
2019-03-11 13:35:00,88.3,88.38,88.28,88.32,7751.0,87.932,88.0117,87.9121,87.9519,7751.0
2019-03-11 13:40:00,88.34,88.35,88.25,88.33,6099.0,87.9718,87.9818,87.8822,87.9619,6099.0
2019-03-11 13:45:00,88.3,88.32,88.21,88.21,9653.0,87.932,87.9519,87.8424,87.8424,9653.0
2019-03-11 13:50:00,88.21,88.28,88.18,88.25,20411.0,87.8424,87.9121,87.8125,87.8822,20411.0
2019-03-11 13:55:00,88.22,88.24,88.15,88.23,10350.0,87.8523,87.8723,87.7826,87.8623,10350.0
2019-03-11 14:00:00,88.23,88.28,88.2,88.2,9278.0,87.8623,87.9121,87.8324,87.8324,9278.0
2019-03-11 14:05:00,88.21,88.25,88.1,88.14,7868.0,87.8424,87.8822,87.7328,87.7727,7868.0
2019-03-11 14:10:00,88.14,88.14,88.04,88.07,3670.0,87.7727,87.7727,87.6731,87.703,3670.0
2019-03-11 14:15:00,88.09,88.14,87.99,88.14,7877.0,87.7229,87.7727,87.6233,87.7727,7877.0
2019-03-11 14:20:00,88.16,88.21,88.16,88.17,6692.0,87.7926,87.8424,87.7926,87.8026,6692.0
2019-03-11 14:25:00,88.17,88.19,88.11,88.18,20331.0,87.8026,87.8225,87.7428,87.8125,20331.0
2019-03-11 14:30:00,88.17,88.26,88.13,88.14,49056.0,87.8026,87.8922,87.7627,87.7727,49056.0
2019-03-11 14:35:00,88.19,88.37,88.16,88.33,8326.0,87.8225,88.0017,87.7926,87.9619,8326.0
2019-03-11 14:40:00,88.32,88.37,88.3,88.3,16978.0,87.9519,88.0017,87.932,87.932,16978.0
2019-03-11 14:45:00,88.32,88.32,88.21,88.25,14970.0,87.9519,87.9519,87.8424,87.8822,14970.0
2019-03-11 14:50:00,88.26,88.36,88.26,88.3,10734.0,87.8922,87.9918,87.8922,87.932,10734.0
2019-03-11 14:55:00,88.29,88.43,88.27,88.38,11002.0,87.9221,88.0615,87.9021,88.0117,11002.0
2019-03-11 15:00:00,88.37,88.37,88.3,88.33,5668.0,88.0017,88.0017,87.932,87.9619,5668.0
2019-03-11 15:05:00,88.34,88.45,88.31,88.41,13252.0,87.9718,88.0814,87.942,88.0416,13252.0
2019-03-11 15:10:00,88.41,88.54,88.4,88.49,25167.0,88.0416,88.171,88.0316,88.1212,25167.0
2019-03-11 15:15:00,88.46,88.54,88.43,88.53,15689.0,88.0913,88.171,88.0615,88.161,15689.0
2019-03-11 15:20:00,88.53,88.58,88.49,88.56,15858.0,88.161,88.2108,88.1212,88.1909,15858.0
2019-03-11 15:25:00,88.55,88.57,88.39,88.41,21379.0,88.181,88.2009,88.0216,88.0416,21379.0
2019-03-11 15:30:00,88.41,88.55,88.39,88.55,102935.0,88.0416,88.181,88.0216,88.181,102935.0
2019-03-11 15:35:00,88.53,88.63,88.5,88.53,105535.0,88.161,88.2606,88.1312,88.161,105535.0
2019-03-11 15:40:00,88.53,88.58,88.44,88.57,47758.0,88.161,88.2108,88.0714,88.2009,47758.0
2019-03-11 15:45:00,88.58,88.72,88.56,88.7,104191.0,88.2108,88.3503,88.1909,88.3303,104191.0
2019-03-11 15:50:00,88.7,88.71,88.64,88.7,77738.0,88.3303,88.3403,88.2706,88.3303,77738.0
2019-03-11 15:55:00,88.7,89.1,88.7,89.05,229635.0,88.3303,88.7287,88.3303,88.6789,229635.0
2019-03-12 09:30:00,89.07,89.57,88.89,89.17,269938.0,88.6988,89.1967,88.5195,88.7984,269938.0
2019-03-12 09:35:00,89.21,89.47,88.92,89.35,109205.0,88.8382,89.0971,88.5494,88.9776,109205.0
2019-03-12 09:40:00,89.31,89.32,89.03,89.06,67397.0,88.9378,88.9478,88.659,88.6888,67397.0
2019-03-12 09:45:00,89.07,89.15,88.94,89.03,60023.0,88.6988,88.7785,88.5693,88.659,60023.0
2019-03-12 09:50:00,89.07,89.47,89.07,89.43,37632.0,88.6988,89.0971,88.6988,89.0573,37632.0
2019-03-12 09:55:00,89.4,89.55,89.33,89.34,45740.0,89.0274,89.1768,88.9577,88.9677,45740.0
2019-03-12 10:00:00,89.34,89.34,88.94,89.16,89314.0,88.9677,88.9677,88.5693,88.7884,89314.0
2019-03-12 10:05:00,89.16,89.21,89.07,89.15,21374.0,88.7884,88.8382,88.6988,88.7785,21374.0
2019-03-12 10:10:00,89.18,89.39,89.17,89.34,30928.0,88.8083,89.0175,88.7984,88.9677,30928.0
2019-03-12 10:15:00,89.34,89.34,89.12,89.27,68711.0,88.9677,88.9677,88.7486,88.898,68711.0
2019-03-12 10:20:00,89.26,89.36,89.2,89.27,27955.0,88.888,88.9876,88.8283,88.898,27955.0
2019-03-12 10:25:00,89.3,89.49,89.3,89.49,20926.0,88.9278,89.117,88.9278,89.117,20926.0
2019-03-12 10:30:00,89.5,89.57,89.41,89.49,25039.0,89.127,89.1967,89.0374,89.117,25039.0
2019-03-12 10:35:00,89.48,89.57,89.4,89.53,9861.0,89.1071,89.1967,89.0274,89.1569,9861.0
2019-03-12 10:40:00,89.47,89.49,89.36,89.45,14550.0,89.0971,89.117,88.9876,89.0772,14550.0
2019-03-12 10:45:00,89.42,89.59,89.35,89.59,16585.0,89.0473,89.2166,88.9776,89.2166,16585.0
2019-03-12 10:50:00,89.6,89.66,89.5,89.61,15889.0,89.2266,89.2863,89.127,89.2365,15889.0
2019-03-12 10:55:00,89.62,89.71,89.57,89.67,16472.0,89.2465,89.3361,89.1967,89.2963,16472.0
2019-03-12 11:00:00,89.65,89.73,89.6,89.67,35823.0,89.2764,89.356,89.2266,89.2963,35823.0
2019-03-12 11:05:00,89.65,89.85,89.59,89.84,62124.0,89.2764,89.4755,89.2166,89.4656,62124.0
2019-03-12 11:10:00,89.85,89.96,89.68,89.73,136626.0,89.4755,89.5851,89.3063,89.356,136626.0
2019-03-12 11:15:00,89.73,89.8,89.58,89.59,51097.0,89.356,89.4258,89.2067,89.2166,51097.0
2019-03-12 11:20:00,89.57,89.64,89.5,89.5,27563.0,89.1967,89.2664,89.127,89.127,27563.0
2019-03-12 11:25:00,89.51,89.56,89.4,89.47,22313.0,89.137,89.1868,89.0274,89.0971,22313.0
2019-03-12 11:30:00,89.5,89.69,89.45,89.69,73738.0,89.127,89.3162,89.0772,89.3162,73738.0
2019-03-12 11:35:00,89.68,89.78,89.66,89.75,11621.0,89.3063,89.4058,89.2863,89.376,11621.0
2019-03-12 11:40:00,89.75,89.8,89.68,89.75,17449.0,89.376,89.4258,89.3063,89.376,17449.0
2019-03-12 11:45:00,89.72,89.74,89.57,89.61,21195.0,89.3461,89.366,89.1967,89.2365,21195.0
2019-03-12 11:50:00,89.63,89.81,89.62,89.79,12722.0,89.2565,89.4357,89.2465,89.4158,12722.0
2019-03-12 11:55:00,89.81,90.02,89.77,89.99,34899.0,89.4357,89.6448,89.3959,89.615,34899.0
2019-03-12 12:00:00,90.04,90.04,89.81,89.83,24967.0,89.6648,89.6648,89.4357,89.4556,24967.0
2019-03-12 12:05:00,89.83,90.0,89.8,89.92,13235.0,89.4556,89.6249,89.4258,89.5453,13235.0
2019-03-12 12:10:00,89.92,90.05,89.92,90.05,23513.0,89.5453,89.6747,89.5453,89.6747,23513.0
2019-03-12 12:15:00,90.06,90.13,90.0,90.0,54052.0,89.6847,89.7544,89.6249,89.6249,54052.0
2019-03-12 12:20:00,90.0,90.09,89.94,90.09,17251.0,89.6249,89.7145,89.5652,89.7145,17251.0
2019-03-12 12:25:00,90.05,90.39,90.03,90.23,262032.0,89.6747,90.0133,89.6548,89.854,262032.0
2019-03-12 12:30:00,90.22,90.24,90.1,90.1,33200.0,89.844,89.8639,89.7245,89.7245,33200.0
2019-03-12 12:35:00,90.11,90.2,90.1,90.17,31283.0,89.7345,89.8241,89.7245,89.7942,31283.0
2019-03-12 12:40:00,90.17,90.31,90.17,90.26,84431.0,89.7942,89.9336,89.7942,89.8838,84431.0
2019-03-12 12:45:00,90.26,90.36,90.24,90.25,119411.0,89.8838,89.9834,89.8639,89.8739,119411.0
2019-03-12 12:50:00,90.25,90.34,90.23,90.31,180887.0,89.8739,89.9635,89.854,89.9336,180887.0
2019-03-12 12:55:00,90.31,90.35,90.27,90.35,15396.0,89.9336,89.9735,89.8938,89.9735,15396.0
2019-03-12 13:00:00,90.35,90.48,90.34,90.48,117720.0,89.9735,90.1029,89.9635,90.1029,117720.0
2019-03-12 13:05:00,90.48,90.73,90.45,90.73,208987.0,90.1029,90.3519,90.073,90.3519,208987.0
2019-03-12 13:10:00,90.73,90.74,90.56,90.6,85631.0,90.3519,90.3618,90.1826,90.2224,85631.0
2019-03-12 13:15:00,90.6,90.73,90.59,90.73,86842.0,90.2224,90.3519,90.2125,90.3519,86842.0
2019-03-12 13:20:00,90.73,90.75,90.6,90.73,51854.0,90.3519,90.3718,90.2224,90.3519,51854.0
2019-03-12 13:25:00,90.73,90.74,90.63,90.67,41415.0,90.3519,90.3618,90.2523,90.2921,41415.0
2019-03-12 13:30:00,90.64,90.67,90.47,90.56,25767.0,90.2623,90.2921,90.093,90.1826,25767.0
2019-03-12 13:35:00,90.57,90.67,90.55,90.65,45368.0,90.1925,90.2921,90.1726,90.2722,45368.0
2019-03-12 13:40:00,90.66,90.73,90.65,90.68,62314.0,90.2822,90.3519,90.2722,90.3021,62314.0
2019-03-12 13:45:00,90.67,90.75,90.63,90.64,32302.0,90.2921,90.3718,90.2523,90.2623,32302.0
2019-03-12 13:50:00,90.65,90.68,90.6,90.65,19694.0,90.2722,90.3021,90.2224,90.2722,19694.0
2019-03-12 13:55:00,90.65,90.65,90.51,90.53,26652.0,90.2722,90.2722,90.1328,90.1527,26652.0
2019-03-12 14:00:00,90.48,90.58,90.47,90.53,13288.0,90.1029,90.2025,90.093,90.1527,13288.0
2019-03-12 14:05:00,90.55,90.58,90.51,90.54,7788.0,90.1726,90.2025,90.1328,90.1627,7788.0
2019-03-12 14:10:00,90.55,90.67,90.54,90.63,38358.0,90.1726,90.2921,90.1627,90.2523,38358.0
2019-03-12 14:15:00,90.63,90.65,90.57,90.62,34301.0,90.2523,90.2722,90.1925,90.2423,34301.0
2019-03-12 14:20:00,90.62,90.65,90.56,90.56,10722.0,90.2423,90.2722,90.1826,90.1826,10722.0
2019-03-12 14:25:00,90.56,90.6,90.44,90.46,31199.0,90.1826,90.2224,90.0631,90.083,31199.0
2019-03-12 14:30:00,90.44,90.52,90.4,90.49,23365.0,90.0631,90.1428,90.0233,90.1129,23365.0
2019-03-12 14:35:00,90.49,90.54,90.44,90.48,11452.0,90.1129,90.1627,90.0631,90.1029,11452.0
2019-03-12 14:40:00,90.48,90.52,90.43,90.46,22476.0,90.1029,90.1428,90.0531,90.083,22476.0
2019-03-12 14:45:00,90.46,90.48,90.35,90.44,11957.0,90.083,90.1029,89.9735,90.0631,11957.0
2019-03-12 14:50:00,90.48,90.49,90.34,90.37,24512.0,90.1029,90.1129,89.9635,89.9934,24512.0
2019-03-12 14:55:00,90.38,90.49,90.37,90.44,28614.0,90.0033,90.1129,89.9934,90.0631,28614.0
2019-03-12 15:00:00,90.42,90.42,90.29,90.32,21794.0,90.0432,90.0432,89.9137,89.9436,21794.0
2019-03-12 15:05:00,90.31,90.35,90.19,90.27,25118.0,89.9336,89.9735,89.8141,89.8938,25118.0
2019-03-12 15:10:00,90.27,90.28,90.04,90.06,15492.0,89.8938,89.9038,89.6648,89.6847,15492.0
2019-03-12 15:15:00,90.06,90.06,89.86,89.94,37160.0,89.6847,89.6847,89.4855,89.5652,37160.0
2019-03-12 15:20:00,89.92,90.0,89.81,89.98,44438.0,89.5453,89.6249,89.4357,89.605,44438.0
2019-03-12 15:25:00,90.01,90.1,89.97,90.04,14719.0,89.6349,89.7245,89.595,89.6648,14719.0
2019-03-12 15:30:00,90.04,90.04,89.92,89.97,41278.0,89.6648,89.6648,89.5453,89.595,41278.0
2019-03-12 15:35:00,89.94,89.98,89.81,89.98,20614.0,89.5652,89.605,89.4357,89.605,20614.0
2019-03-12 15:40:00,89.96,90.12,89.94,90.12,33587.0,89.5851,89.7444,89.5652,89.7444,33587.0
2019-03-12 15:45:00,90.12,90.23,90.11,90.14,94853.0,89.7444,89.854,89.7345,89.7643,94853.0
2019-03-12 15:50:00,90.15,90.18,90.01,90.02,72961.0,89.7743,89.8042,89.6349,89.6448,72961.0
2019-03-12 15:55:00,90.01,90.04,89.9,89.97,246693.0,89.6349,89.6648,89.5253,89.595,246693.0
2019-03-13 09:30:00,90.36,90.47,89.92,90.21,118107.0,89.9834,90.093,89.5453,89.834,118107.0
2019-03-13 09:35:00,90.28,90.41,90.04,90.35,40996.0,89.9038,90.0332,89.6648,89.9735,40996.0
2019-03-13 09:40:00,90.43,90.44,90.11,90.33,33748.0,90.0531,90.0631,89.7345,89.9535,33748.0
2019-03-13 09:45:00,90.3,90.37,90.1,90.16,24388.0,89.9237,89.9934,89.7245,89.7843,24388.0
2019-03-13 09:50:00,90.17,90.41,90.17,90.39,15401.0,89.7942,90.0332,89.7942,90.0133,15401.0
2019-03-13 09:55:00,90.4,90.51,90.25,90.25,23366.0,90.0233,90.1328,89.8739,89.8739,23366.0
2019-03-13 10:00:00,90.24,90.54,90.2,90.53,19527.0,89.8639,90.1627,89.8241,90.1527,19527.0
2019-03-13 10:05:00,90.55,90.66,90.43,90.59,28655.0,90.1726,90.2822,90.0531,90.2125,28655.0
2019-03-13 10:10:00,90.59,90.64,90.41,90.42,8885.0,90.2125,90.2623,90.0332,90.0432,8885.0
2019-03-13 10:15:00,90.46,90.75,90.43,90.72,30291.0,90.083,90.3718,90.0531,90.3419,30291.0
2019-03-13 10:20:00,90.73,90.8,90.57,90.59,34779.0,90.3519,90.4216,90.1925,90.2125,34779.0
2019-03-13 10:25:00,90.6,90.79,90.59,90.71,26761.0,90.2224,90.4116,90.2125,90.332,26761.0
2019-03-13 10:30:00,90.7,91.01,90.7,91.01,29158.0,90.322,90.6307,90.322,90.6307,29158.0
2019-03-13 10:35:00,91.0,91.11,90.93,90.97,38161.0,90.6208,90.7303,90.551,90.5909,38161.0
2019-03-13 10:40:00,91.0,91.09,90.83,90.85,11914.0,90.6208,90.7104,90.4515,90.4714,11914.0
2019-03-13 10:45:00,90.85,91.04,90.85,90.98,14499.0,90.4714,90.6606,90.4714,90.6008,14499.0
2019-03-13 10:50:00,90.99,91.1,90.92,91.1,35896.0,90.6108,90.7203,90.5411,90.7203,35896.0
2019-03-13 10:55:00,91.1,91.17,91.01,91.12,22364.0,90.7203,90.79,90.6307,90.7403,22364.0
2019-03-13 11:00:00,91.12,91.3,91.12,91.25,23424.0,90.7403,90.9195,90.7403,90.8697,23424.0
2019-03-13 11:05:00,91.25,91.35,91.15,91.28,51547.0,90.8697,90.9693,90.7701,90.8996,51547.0
2019-03-13 11:10:00,91.27,91.31,91.15,91.18,30628.0,90.8896,90.9295,90.7701,90.8,30628.0
2019-03-13 11:15:00,91.2,91.27,91.14,91.23,51627.0,90.8199,90.8896,90.7602,90.8498,51627.0
2019-03-13 11:20:00,91.22,91.35,91.22,91.3,30995.0,90.8398,90.9693,90.8398,90.9195,30995.0
2019-03-13 11:25:00,91.31,91.43,91.3,91.35,84640.0,90.9295,91.049,90.9195,90.9693,84640.0
2019-03-13 11:30:00,91.35,91.37,91.23,91.28,17820.0,90.9693,90.9892,90.8498,90.8996,17820.0
2019-03-13 11:35:00,91.26,91.35,91.2,91.29,12446.0,90.8797,90.9693,90.8199,90.9095,12446.0
2019-03-13 11:40:00,91.3,91.33,91.2,91.23,14274.0,90.9195,90.9494,90.8199,90.8498,14274.0
2019-03-13 11:45:00,91.24,91.33,91.19,91.19,22307.0,90.8598,90.9494,90.81,90.81,22307.0
2019-03-13 11:50:00,91.19,91.25,91.06,91.19,22665.0,90.81,90.8697,90.6805,90.81,22665.0
2019-03-13 11:55:00,91.21,91.26,91.08,91.09,23697.0,90.8299,90.8797,90.7004,90.7104,23697.0
2019-03-13 12:00:00,91.1,91.19,91.06,91.19,25997.0,90.7203,90.81,90.6805,90.81,25997.0
2019-03-13 12:05:00,91.18,91.18,91.0,91.01,37942.0,90.8,90.8,90.6208,90.6307,37942.0
2019-03-13 12:10:00,91.02,91.1,90.94,91.09,32119.0,90.6407,90.7203,90.561,90.7104,32119.0
2019-03-13 12:15:00,91.09,91.11,91.04,91.06,7250.0,90.7104,90.7303,90.6606,90.6805,7250.0
2019-03-13 12:20:00,91.06,91.1,91.04,91.1,19095.0,90.6805,90.7203,90.6606,90.7203,19095.0
2019-03-13 12:25:00,91.11,91.26,91.1,91.2,60657.0,90.7303,90.8797,90.7203,90.8199,60657.0
2019-03-13 12:30:00,91.2,91.23,91.15,91.23,21024.0,90.8199,90.8498,90.7701,90.8498,21024.0
2019-03-13 12:35:00,91.23,91.33,91.21,91.26,53932.0,90.8498,90.9494,90.8299,90.8797,53932.0
2019-03-13 12:40:00,91.24,91.52,91.21,91.5,76389.0,90.8598,91.1386,90.8299,91.1187,76389.0
2019-03-13 12:45:00,91.51,91.55,91.45,91.52,37758.0,91.1286,91.1685,91.0689,91.1386,37758.0
2019-03-13 12:50:00,91.53,91.59,91.37,91.37,26208.0,91.1485,91.2083,90.9892,90.9892,26208.0
2019-03-13 12:55:00,91.39,91.49,91.38,91.47,6545.0,91.0091,91.1087,90.9992,91.0888,6545.0
2019-03-13 13:00:00,91.44,91.48,91.37,91.46,8260.0,91.0589,91.0988,90.9892,91.0788,8260.0
2019-03-13 13:05:00,91.45,91.48,91.42,91.46,7801.0,91.0689,91.0988,91.039,91.0788,7801.0
2019-03-13 13:10:00,91.44,91.6,91.43,91.56,38212.0,91.0589,91.2183,91.049,91.1784,38212.0
2019-03-13 13:15:00,91.58,91.58,91.45,91.45,14287.0,91.1983,91.1983,91.0689,91.0689,14287.0
2019-03-13 13:20:00,91.46,91.49,91.4,91.45,9206.0,91.0788,91.1087,91.0191,91.0689,9206.0
2019-03-13 13:25:00,91.45,91.46,91.37,91.4,6465.0,91.0689,91.0788,90.9892,91.0191,6465.0
2019-03-13 13:30:00,91.4,91.52,91.4,91.49,24715.0,91.0191,91.1386,91.0191,91.1087,24715.0
2019-03-13 13:35:00,91.5,91.52,91.45,91.49,7573.0,91.1187,91.1386,91.0689,91.1087,7573.0
2019-03-13 13:40:00,91.49,91.49,91.44,91.46,5638.0,91.1087,91.1087,91.0589,91.0788,5638.0
2019-03-13 13:45:00,91.47,91.49,91.44,91.49,9974.0,91.0888,91.1087,91.0589,91.1087,9974.0
2019-03-13 13:50:00,91.5,91.5,91.42,91.44,8656.0,91.1187,91.1187,91.039,91.0589,8656.0
2019-03-13 13:55:00,91.45,91.52,91.42,91.52,9923.0,91.0689,91.1386,91.039,91.1386,9923.0
2019-03-13 14:00:00,91.51,91.56,91.44,91.51,16910.0,91.1286,91.1784,91.0589,91.1286,16910.0
2019-03-13 14:05:00,91.5,91.68,91.47,91.59,104376.0,91.1187,91.2979,91.0888,91.2083,104376.0
2019-03-13 14:10:00,91.59,91.61,91.54,91.61,27398.0,91.2083,91.2282,91.1585,91.2282,27398.0
2019-03-13 14:15:00,91.62,91.66,91.59,91.65,28230.0,91.2382,91.278,91.2083,91.268,28230.0
2019-03-13 14:20:00,91.64,91.64,91.57,91.57,13848.0,91.2581,91.2581,91.1884,91.1884,13848.0
2019-03-13 14:25:00,91.57,91.6,91.45,91.47,26556.0,91.1884,91.2183,91.0689,91.0888,26556.0
2019-03-13 14:30:00,91.46,91.48,91.41,91.48,33082.0,91.0788,91.0988,91.029,91.0988,33082.0
2019-03-13 14:35:00,91.49,91.51,91.43,91.47,23079.0,91.1087,91.1286,91.049,91.0888,23079.0
2019-03-13 14:40:00,91.48,91.55,91.44,91.44,15891.0,91.0988,91.1685,91.0589,91.0589,15891.0
2019-03-13 14:45:00,91.43,91.43,91.11,91.17,154878.0,91.049,91.049,90.7303,90.79,154878.0
2019-03-13 14:50:00,91.17,91.36,91.08,91.34,45534.0,90.79,90.9793,90.7004,90.9593,45534.0
2019-03-13 14:55:00,91.34,91.5,91.32,91.43,17696.0,90.9593,91.1187,90.9394,91.049,17696.0
2019-03-13 15:00:00,91.4,91.52,91.36,91.45,29676.0,91.0191,91.1386,90.9793,91.0689,29676.0
2019-03-13 15:05:00,91.45,91.53,91.37,91.39,45073.0,91.0689,91.1485,90.9892,91.0091,45073.0
2019-03-13 15:10:00,91.4,91.51,91.38,91.42,18669.0,91.0191,91.1286,90.9992,91.039,18669.0
2019-03-13 15:15:00,91.4,91.5,91.39,91.4,18458.0,91.0191,91.1187,91.0091,91.0191,18458.0
2019-03-13 15:20:00,91.39,91.49,91.38,91.43,51612.0,91.0091,91.1087,90.9992,91.049,51612.0
2019-03-13 15:25:00,91.43,91.52,91.41,91.5,19197.0,91.049,91.1386,91.029,91.1187,19197.0
2019-03-13 15:30:00,91.48,91.54,91.43,91.5,30705.0,91.0988,91.1585,91.049,91.1187,30705.0
2019-03-13 15:35:00,91.51,91.59,91.48,91.57,88155.0,91.1286,91.2083,91.0988,91.1884,88155.0
2019-03-13 15:40:00,91.57,91.58,91.46,91.52,50159.0,91.1884,91.1983,91.0788,91.1386,50159.0
2019-03-13 15:45:00,91.53,91.57,91.5,91.51,92663.0,91.1485,91.1884,91.1187,91.1286,92663.0
2019-03-13 15:50:00,91.51,91.63,91.5,91.61,149907.0,91.1286,91.2481,91.1187,91.2282,149907.0
2019-03-13 15:55:00,91.61,91.71,91.57,91.68,170991.0,91.2282,91.3278,91.1884,91.2979,170991.0
2019-03-14 09:30:00,91.52,91.71,91.41,91.68,123567.0,91.1386,91.3278,91.029,91.2979,123567.0
2019-03-14 09:35:00,91.7,92.1,91.64,92.07,98303.0,91.3178,91.7162,91.2581,91.6863,98303.0
2019-03-14 09:40:00,92.07,92.1,91.77,91.83,48068.0,91.6863,91.7162,91.3875,91.4473,48068.0
2019-03-14 09:45:00,91.84,92.0,91.78,91.96,56832.0,91.4573,91.6166,91.3975,91.5768,56832.0
2019-03-14 09:50:00,91.95,92.03,91.75,91.89,75448.0,91.5668,91.6465,91.3676,91.507,75448.0
2019-03-14 09:55:00,91.9,91.99,91.82,91.91,29077.0,91.517,91.6066,91.4373,91.527,29077.0
2019-03-14 10:00:00,91.85,91.96,91.66,91.66,44762.0,91.4672,91.5768,91.278,91.278,44762.0
2019-03-14 10:05:00,91.65,91.68,91.29,91.32,58629.0,91.268,91.2979,90.9095,90.9394,58629.0
2019-03-14 10:10:00,91.33,91.39,91.05,91.09,43924.0,90.9494,91.0091,90.6705,90.7104,43924.0
2019-03-14 10:15:00,91.11,91.31,91.11,91.18,52069.0,90.7303,90.9295,90.7303,90.8,52069.0
2019-03-14 10:20:00,91.19,91.38,91.15,91.16,65668.0,90.81,90.9992,90.7701,90.7801,65668.0
2019-03-14 10:25:00,91.18,91.26,91.06,91.12,14219.0,90.8,90.8797,90.6805,90.7403,14219.0
2019-03-14 10:30:00,91.12,91.31,91.06,91.26,20266.0,90.7403,90.9295,90.6805,90.8797,20266.0
2019-03-14 10:35:00,91.24,91.24,91.08,91.15,14304.0,90.8598,90.8598,90.7004,90.7701,14304.0
2019-03-14 10:40:00,91.17,91.19,90.95,90.95,86525.0,90.79,90.81,90.571,90.571,86525.0
2019-03-14 10:45:00,90.94,90.94,90.6,90.67,169050.0,90.561,90.561,90.2224,90.2921,169050.0
2019-03-14 10:50:00,90.66,90.66,90.49,90.51,45691.0,90.2822,90.2822,90.1129,90.1328,45691.0
2019-03-14 10:55:00,90.52,90.72,90.44,90.61,48292.0,90.1428,90.3419,90.0631,90.2324,48292.0
2019-03-14 11:00:00,90.61,90.68,90.47,90.56,75035.0,90.2324,90.3021,90.093,90.1826,75035.0
2019-03-14 11:05:00,90.58,90.71,90.57,90.64,11652.0,90.2025,90.332,90.1925,90.2623,11652.0
2019-03-14 11:10:00,90.59,90.71,90.53,90.63,9850.0,90.2125,90.332,90.1527,90.2523,9850.0
2019-03-14 11:15:00,90.6,90.89,90.6,90.85,25093.0,90.2224,90.5112,90.2224,90.4714,25093.0
2019-03-14 11:20:00,90.85,90.87,90.7,90.84,59159.0,90.4714,90.4913,90.322,90.4614,59159.0
2019-03-14 11:25:00,90.86,90.9,90.72,90.83,45932.0,90.4813,90.5212,90.3419,90.4515,45932.0
2019-03-14 11:30:00,90.85,90.85,90.7,90.78,5324.0,90.4714,90.4714,90.322,90.4017,5324.0
2019-03-14 11:35:00,90.81,90.82,90.67,90.82,5170.0,90.4315,90.4415,90.2921,90.4415,5170.0
2019-03-14 11:40:00,90.8,90.82,90.68,90.69,52617.0,90.4216,90.4415,90.3021,90.312,52617.0
2019-03-14 11:45:00,90.69,90.7,90.61,90.69,138822.0,90.312,90.322,90.2324,90.312,138822.0
2019-03-14 11:50:00,90.72,90.88,90.67,90.84,38642.0,90.3419,90.5013,90.2921,90.4614,38642.0
2019-03-14 11:55:00,90.85,91.0,90.85,91.0,19236.0,90.4714,90.6208,90.4714,90.6208,19236.0
2019-03-14 12:00:00,91.0,91.05,90.93,90.96,15830.0,90.6208,90.6705,90.551,90.5809,15830.0
2019-03-14 12:05:00,90.97,91.08,90.94,91.05,33366.0,90.5909,90.7004,90.561,90.6705,33366.0
2019-03-14 12:10:00,91.05,91.05,90.94,90.96,19565.0,90.6705,90.6705,90.561,90.5809,19565.0
2019-03-14 12:15:00,90.96,91.04,90.94,91.0,26589.0,90.5809,90.6606,90.561,90.6208,26589.0
2019-03-14 12:20:00,90.99,91.03,90.91,90.96,13984.0,90.6108,90.6506,90.5311,90.5809,13984.0
2019-03-14 12:25:00,90.96,91.03,90.94,90.98,19456.0,90.5809,90.6506,90.561,90.6008,19456.0
2019-03-14 12:30:00,90.98,91.12,90.98,91.08,10374.0,90.6008,90.7403,90.6008,90.7004,10374.0
2019-03-14 12:35:00,91.04,91.11,90.94,90.94,12349.0,90.6606,90.7303,90.561,90.561,12349.0
2019-03-14 12:40:00,90.98,91.06,90.96,91.04,6445.0,90.6008,90.6805,90.5809,90.6606,6445.0
2019-03-14 12:45:00,91.05,91.1,91.03,91.1,10405.0,90.6705,90.7203,90.6506,90.7203,10405.0
2019-03-14 12:50:00,91.11,91.11,91.02,91.02,36015.0,90.7303,90.7303,90.6407,90.6407,36015.0
2019-03-14 12:55:00,91.07,91.07,90.95,90.97,9853.0,90.6905,90.6905,90.571,90.5909,9853.0
2019-03-14 13:00:00,90.95,90.98,90.89,90.92,11870.0,90.571,90.6008,90.5112,90.5411,11870.0
2019-03-14 13:05:00,90.92,90.97,90.86,90.93,34515.0,90.5411,90.5909,90.4813,90.551,34515.0
2019-03-14 13:10:00,90.92,91.02,90.91,91.02,8358.0,90.5411,90.6407,90.5311,90.6407,8358.0
2019-03-14 13:15:00,91.01,91.07,91.0,91.07,9097.0,90.6307,90.6905,90.6208,90.6905,9097.0
2019-03-14 13:20:00,91.11,91.11,90.99,91.03,17708.0,90.7303,90.7303,90.6108,90.6506,17708.0
2019-03-14 13:25:00,91.04,91.09,91.02,91.07,8701.0,90.6606,90.7104,90.6407,90.6905,8701.0
2019-03-14 13:30:00,91.08,91.1,90.97,90.98,12133.0,90.7004,90.7203,90.5909,90.6008,12133.0
2019-03-14 13:35:00,90.95,90.97,90.88,90.94,11627.0,90.571,90.5909,90.5013,90.561,11627.0
2019-03-14 13:40:00,90.94,90.98,90.84,90.85,21047.0,90.561,90.6008,90.4614,90.4714,21047.0
2019-03-14 13:45:00,90.83,90.84,90.74,90.83,31482.0,90.4515,90.4614,90.3618,90.4515,31482.0
2019-03-14 13:50:00,90.83,90.87,90.65,90.67,31221.0,90.4515,90.4913,90.2722,90.2921,31221.0
2019-03-14 13:55:00,90.7,90.78,90.69,90.75,18802.0,90.322,90.4017,90.312,90.3718,18802.0
2019-03-14 14:00:00,90.75,90.75,90.67,90.7,25521.0,90.3718,90.3718,90.2921,90.322,25521.0
2019-03-14 14:05:00,90.7,90.73,90.66,90.72,19775.0,90.322,90.3519,90.2822,90.3419,19775.0
2019-03-14 14:10:00,90.74,90.74,90.68,90.71,8689.0,90.3618,90.3618,90.3021,90.332,8689.0
2019-03-14 14:15:00,90.68,90.75,90.64,90.74,47410.0,90.3021,90.3718,90.2623,90.3618,47410.0
2019-03-14 14:20:00,90.75,90.76,90.72,90.75,20014.0,90.3718,90.3818,90.3419,90.3718,20014.0
2019-03-14 14:25:00,90.75,90.75,90.7,90.74,10400.0,90.3718,90.3718,90.322,90.3618,10400.0
2019-03-14 14:30:00,90.73,90.79,90.64,90.65,22129.0,90.3519,90.4116,90.2623,90.2722,22129.0
2019-03-14 14:35:00,90.66,90.69,90.55,90.6,18054.0,90.2822,90.312,90.1726,90.2224,18054.0
2019-03-14 14:40:00,90.6,90.63,90.54,90.62,21449.0,90.2224,90.2523,90.1627,90.2423,21449.0
2019-03-14 14:45:00,90.59,90.64,90.55,90.57,34364.0,90.2125,90.2623,90.1726,90.1925,34364.0
2019-03-14 14:50:00,90.55,90.58,90.43,90.51,28079.0,90.1726,90.2025,90.0531,90.1328,28079.0
2019-03-14 14:55:00,90.5,90.56,90.49,90.51,78763.0,90.1228,90.1826,90.1129,90.1328,78763.0
2019-03-14 15:00:00,90.52,90.56,90.44,90.56,27747.0,90.1428,90.1826,90.0631,90.1826,27747.0
2019-03-14 15:05:00,90.56,90.61,90.51,90.61,35360.0,90.1826,90.2324,90.1328,90.2324,35360.0
2019-03-14 15:10:00,90.61,90.63,90.55,90.56,10627.0,90.2324,90.2523,90.1726,90.1826,10627.0
2019-03-14 15:15:00,90.57,90.6,90.51,90.53,16056.0,90.1925,90.2224,90.1328,90.1527,16056.0
2019-03-14 15:20:00,90.52,90.53,90.49,90.51,10357.0,90.1428,90.1527,90.1129,90.1328,10357.0
2019-03-14 15:25:00,90.52,90.67,90.52,90.67,173609.0,90.1428,90.2921,90.1428,90.2921,173609.0
2019-03-14 15:30:00,90.65,90.89,90.61,90.82,140740.0,90.2722,90.5112,90.2324,90.4415,140740.0
2019-03-14 15:35:00,90.83,90.93,90.83,90.93,12545.0,90.4515,90.551,90.4515,90.551,12545.0
2019-03-14 15:40:00,90.94,90.97,90.83,90.83,15967.0,90.561,90.5909,90.4515,90.4515,15967.0
2019-03-14 15:45:00,90.83,90.83,90.72,90.78,41651.0,90.4515,90.4515,90.3419,90.4017,41651.0
2019-03-14 15:50:00,90.77,90.83,90.7,90.7,55588.0,90.3917,90.4515,90.322,90.322,55588.0
2019-03-14 15:55:00,90.7,90.7,90.51,90.54,205243.0,90.322,90.322,90.1328,90.1627,205243.0
2019-03-15 09:30:00,90.99,91.18,90.88,91.05,102661.0,90.6108,90.8,90.5013,90.6705,102661.0
2019-03-15 09:35:00,91.03,91.19,90.85,90.96,164938.0,90.6506,90.81,90.4714,90.5809,164938.0
2019-03-15 09:40:00,90.98,91.31,90.95,91.3,171683.0,90.6008,90.9295,90.571,90.9195,171683.0
2019-03-15 09:45:00,91.32,91.51,91.32,91.43,73839.0,90.9394,91.1286,90.9394,91.049,73839.0
2019-03-15 09:50:00,91.42,91.5,91.31,91.5,31967.0,91.039,91.1187,90.9295,91.1187,31967.0
2019-03-15 09:55:00,91.5,91.58,91.34,91.34,30771.0,91.1187,91.1983,90.9593,90.9593,30771.0
2019-03-15 10:00:00,91.36,91.43,91.22,91.28,56382.0,90.9793,91.049,90.8398,90.8996,56382.0
2019-03-15 10:05:00,91.29,91.36,91.26,91.27,33720.0,90.9095,90.9793,90.8797,90.8896,33720.0
2019-03-15 10:10:00,91.26,91.38,91.19,91.34,30089.0,90.8797,90.9992,90.81,90.9593,30089.0
2019-03-15 10:15:00,91.34,91.36,91.24,91.36,25531.0,90.9593,90.9793,90.8598,90.9793,25531.0
2019-03-15 10:20:00,91.37,91.5,91.36,91.38,55734.0,90.9892,91.1187,90.9793,90.9992,55734.0
2019-03-15 10:25:00,91.38,91.39,91.2,91.29,55858.0,90.9992,91.0091,90.8199,90.9095,55858.0
2019-03-15 10:30:00,91.28,91.4,91.02,91.04,64521.0,90.8996,91.0191,90.6407,90.6606,64521.0
2019-03-15 10:35:00,91.06,91.12,90.95,91.1,57231.0,90.6805,90.7403,90.571,90.7203,57231.0
2019-03-15 10:40:00,91.11,91.27,91.06,91.24,25142.0,90.7303,90.8896,90.6805,90.8598,25142.0
2019-03-15 10:45:00,91.29,91.37,91.26,91.32,30231.0,90.9095,90.9892,90.8797,90.9394,30231.0
2019-03-15 10:50:00,91.35,91.43,91.33,91.4,26851.0,90.9693,91.049,90.9494,91.0191,26851.0
2019-03-15 10:55:00,91.42,91.53,91.4,91.49,45298.0,91.039,91.1485,91.0191,91.1087,45298.0
2019-03-15 11:00:00,91.49,91.52,91.38,91.39,27952.0,91.1087,91.1386,90.9992,91.0091,27952.0
2019-03-15 11:05:00,91.4,91.4,91.32,91.36,14509.0,91.0191,91.0191,90.9394,90.9793,14509.0
2019-03-15 11:10:00,91.35,91.35,91.2,91.21,12206.0,90.9693,90.9693,90.8199,90.8299,12206.0
2019-03-15 11:15:00,91.22,91.36,91.2,91.2,24265.0,90.8398,90.9793,90.8199,90.8199,24265.0
2019-03-15 11:20:00,91.25,91.32,91.14,91.14,34804.0,90.8697,90.9394,90.7602,90.7602,34804.0
2019-03-15 11:25:00,91.17,91.17,91.07,91.12,19411.0,90.79,90.79,90.6905,90.7403,19411.0
2019-03-15 11:30:00,91.13,91.19,91.06,91.17,17146.0,90.7502,90.81,90.6805,90.79,17146.0
2019-03-15 11:35:00,91.18,91.25,91.16,91.22,21462.0,90.8,90.8697,90.7801,90.8398,21462.0
2019-03-15 11:40:00,91.22,91.29,91.15,91.27,45913.0,90.8398,90.9095,90.7701,90.8896,45913.0
2019-03-15 11:45:00,91.28,91.34,91.21,91.33,38052.0,90.8996,90.9593,90.8299,90.9494,38052.0
2019-03-15 11:50:00,91.33,91.4,91.14,91.15,26613.0,90.9494,91.0191,90.7602,90.7701,26613.0
2019-03-15 11:55:00,91.14,91.19,91.1,91.17,16076.0,90.7602,90.81,90.7203,90.79,16076.0
2019-03-15 12:00:00,91.18,91.27,91.13,91.21,22293.0,90.8,90.8896,90.7502,90.8299,22293.0
2019-03-15 12:05:00,91.24,91.35,91.2,91.33,13768.0,90.8598,90.9693,90.8199,90.9494,13768.0
2019-03-15 12:10:00,91.33,91.52,91.3,91.43,72150.0,90.9494,91.1386,90.9195,91.049,72150.0
2019-03-15 12:15:00,91.43,91.59,91.43,91.54,52712.0,91.049,91.2083,91.049,91.1585,52712.0
2019-03-15 12:20:00,91.53,91.56,91.46,91.5,21226.0,91.1485,91.1784,91.0788,91.1187,21226.0
2019-03-15 12:25:00,91.51,91.53,91.28,91.43,85925.0,91.1286,91.1485,90.8996,91.049,85925.0
2019-03-15 12:30:00,91.43,91.53,91.42,91.49,39285.0,91.049,91.1485,91.039,91.1087,39285.0
2019-03-15 12:35:00,91.48,91.62,91.48,91.62,18074.0,91.0988,91.2382,91.0988,91.2382,18074.0
2019-03-15 12:40:00,91.62,91.62,91.52,91.53,11427.0,91.2382,91.2382,91.1386,91.1485,11427.0
2019-03-15 12:45:00,91.51,91.53,91.42,91.45,44174.0,91.1286,91.1485,91.039,91.0689,44174.0
2019-03-15 12:50:00,91.46,91.49,91.35,91.36,15182.0,91.0788,91.1087,90.9693,90.9793,15182.0
2019-03-15 12:55:00,91.37,91.39,91.32,91.39,7835.0,90.9892,91.0091,90.9394,91.0091,7835.0
2019-03-15 13:00:00,91.39,91.52,91.39,91.49,11492.0,91.0091,91.1386,91.0091,91.1087,11492.0
2019-03-15 13:05:00,91.5,91.54,91.47,91.52,18804.0,91.1187,91.1585,91.0888,91.1386,18804.0
2019-03-15 13:10:00,91.52,91.54,91.47,91.5,12198.0,91.1386,91.1585,91.0888,91.1187,12198.0
2019-03-15 13:15:00,91.53,91.59,91.46,91.46,25189.0,91.1485,91.2083,91.0788,91.0788,25189.0
2019-03-15 13:20:00,91.48,91.51,91.44,91.47,9521.0,91.0988,91.1286,91.0589,91.0888,9521.0
2019-03-15 13:25:00,91.46,91.49,91.41,91.48,9445.0,91.0788,91.1087,91.029,91.0988,9445.0
2019-03-15 13:30:00,91.47,91.52,91.44,91.48,12901.0,91.0888,91.1386,91.0589,91.0988,12901.0
2019-03-15 13:35:00,91.49,91.56,91.47,91.54,11816.0,91.1087,91.1784,91.0888,91.1585,11816.0
2019-03-15 13:40:00,91.52,91.61,91.5,91.6,27676.0,91.1386,91.2282,91.1187,91.2183,27676.0
2019-03-15 13:45:00,91.59,91.61,91.56,91.56,13782.0,91.2083,91.2282,91.1784,91.1784,13782.0
2019-03-15 13:50:00,91.56,91.57,91.5,91.5,16407.0,91.1784,91.1884,91.1187,91.1187,16407.0
2019-03-15 13:55:00,91.49,91.49,91.32,91.4,14979.0,91.1087,91.1087,90.9394,91.0191,14979.0
2019-03-15 14:00:00,91.4,91.4,91.34,91.34,13180.0,91.0191,91.0191,90.9593,90.9593,13180.0
2019-03-15 14:05:00,91.37,91.38,91.24,91.26,18533.0,90.9892,90.9992,90.8598,90.8797,18533.0
2019-03-15 14:10:00,91.26,91.29,91.18,91.2,19598.0,90.8797,90.9095,90.8,90.8199,19598.0
2019-03-15 14:15:00,91.2,91.23,91.11,91.11,35014.0,90.8199,90.8498,90.7303,90.7303,35014.0
2019-03-15 14:20:00,91.13,91.23,91.11,91.21,23282.0,90.7502,90.8498,90.7303,90.8299,23282.0
2019-03-15 14:25:00,91.2,91.31,91.2,91.21,13074.0,90.8199,90.9295,90.8199,90.8299,13074.0
2019-03-15 14:30:00,91.2,91.25,91.19,91.23,10050.0,90.8199,90.8697,90.81,90.8498,10050.0
2019-03-15 14:35:00,91.23,91.25,91.18,91.24,30512.0,90.8498,90.8697,90.8,90.8598,30512.0
2019-03-15 14:40:00,91.23,91.34,91.19,91.33,35707.0,90.8498,90.9593,90.81,90.9494,35707.0
2019-03-15 14:45:00,91.34,91.34,91.28,91.32,13022.0,90.9593,90.9593,90.8996,90.9394,13022.0
2019-03-15 14:50:00,91.32,91.38,91.31,91.37,25337.0,90.9394,90.9992,90.9295,90.9892,25337.0
2019-03-15 14:55:00,91.37,91.43,91.35,91.43,57010.0,90.9892,91.049,90.9693,91.049,57010.0
2019-03-15 15:00:00,91.43,91.47,91.4,91.45,24362.0,91.049,91.0888,91.0191,91.0689,24362.0
2019-03-15 15:05:00,91.47,91.52,91.46,91.48,43035.0,91.0888,91.1386,91.0788,91.0988,43035.0
2019-03-15 15:10:00,91.47,91.47,91.38,91.39,17915.0,91.0888,91.0888,90.9992,91.0091,17915.0
2019-03-15 15:15:00,91.39,91.39,91.26,91.3,23352.0,91.0091,91.0091,90.8797,90.9195,23352.0
2019-03-15 15:20:00,91.3,91.34,91.27,91.33,27482.0,90.9195,90.9593,90.8896,90.9494,27482.0
2019-03-15 15:25:00,91.33,91.34,91.25,91.29,42980.0,90.9494,90.9593,90.8697,90.9095,42980.0
2019-03-15 15:30:00,91.29,91.29,91.08,91.12,57754.0,90.9095,90.9095,90.7004,90.7403,57754.0
2019-03-15 15:35:00,91.13,91.16,91.04,91.1,46386.0,90.7502,90.7801,90.6606,90.7203,46386.0
2019-03-15 15:40:00,91.11,91.26,91.1,91.16,88406.0,90.7303,90.8797,90.7203,90.7801,88406.0
2019-03-15 15:45:00,91.19,91.22,91.13,91.22,56571.0,90.81,90.8398,90.7502,90.8398,56571.0
2019-03-15 15:50:00,91.21,91.21,91.0,91.0,130381.0,90.8299,90.8299,90.6208,90.6208,130381.0
2019-03-15 15:55:00,91.01,91.3,91.0,91.27,205761.0,90.6307,90.9195,90.6208,90.8896,205761.0
2019-03-18 09:30:00,91.5,91.58,91.31,91.39,114636.0,91.1187,91.1983,90.9295,91.0091,114636.0
2019-03-18 09:35:00,91.4,91.64,91.23,91.26,117008.0,91.0191,91.2581,90.8498,90.8797,117008.0
2019-03-18 09:40:00,91.27,91.59,91.27,91.46,46405.0,90.8896,91.2083,90.8896,91.0788,46405.0
2019-03-18 09:45:00,91.49,91.8,91.49,91.62,63336.0,91.1087,91.4174,91.1087,91.2382,63336.0
2019-03-18 09:50:00,91.63,92.14,91.63,92.07,76811.0,91.2481,91.756,91.2481,91.6863,76811.0
2019-03-18 09:55:00,92.09,92.41,92.05,92.41,57786.0,91.7062,92.0249,91.6664,92.0249,57786.0
2019-03-18 10:00:00,92.41,92.64,92.36,92.55,93168.0,92.0249,92.2539,91.9751,92.1643,93168.0
2019-03-18 10:05:00,92.56,92.62,92.38,92.42,28865.0,92.1743,92.234,91.995,92.0348,28865.0
2019-03-18 10:10:00,92.43,92.51,92.24,92.26,27380.0,92.0448,92.1245,91.8556,91.8755,27380.0
2019-03-18 10:15:00,92.23,92.3,92.06,92.26,27103.0,91.8456,91.9153,91.6763,91.8755,27103.0
2019-03-18 10:20:00,92.25,92.28,92.13,92.18,70105.0,91.8655,91.8954,91.746,91.7958,70105.0
2019-03-18 10:25:00,92.18,92.52,92.12,92.45,51890.0,91.7958,92.1344,91.7361,92.0647,51890.0
2019-03-18 10:30:00,92.47,92.55,92.42,92.46,27069.0,92.0846,92.1643,92.0348,92.0747,27069.0
2019-03-18 10:35:00,92.46,92.52,92.32,92.49,25801.0,92.0747,92.1344,91.9353,92.1045,25801.0
2019-03-18 10:40:00,92.5,92.75,92.5,92.63,46228.0,92.1145,92.3635,92.1145,92.244,46228.0
2019-03-18 10:45:00,92.65,92.85,92.61,92.83,25083.0,92.2639,92.463,92.224,92.4431,25083.0
2019-03-18 10:50:00,92.82,92.91,92.69,92.8,47007.0,92.4332,92.5228,92.3037,92.4133,47007.0
2019-03-18 10:55:00,92.79,92.83,92.72,92.74,30649.0,92.4033,92.4431,92.3336,92.3535,30649.0
2019-03-18 11:00:00,92.74,92.79,92.64,92.64,22886.0,92.3535,92.4033,92.2539,92.2539,22886.0
2019-03-18 11:05:00,92.64,92.68,92.49,92.51,27391.0,92.2539,92.2938,92.1045,92.1245,27391.0
2019-03-18 11:10:00,92.49,92.6,92.4,92.43,94791.0,92.1045,92.2141,92.0149,92.0448,94791.0
2019-03-18 11:15:00,92.4,92.44,92.14,92.14,126761.0,92.0149,92.0548,91.756,91.756,126761.0
2019-03-18 11:20:00,92.14,92.15,91.6,91.6,85111.0,91.756,91.766,91.2183,91.2183,85111.0
2019-03-18 11:25:00,91.6,91.77,91.56,91.75,143949.0,91.2183,91.3875,91.1784,91.3676,143949.0
2019-03-18 11:30:00,91.75,91.76,91.43,91.44,87991.0,91.3676,91.3776,91.049,91.0589,87991.0
2019-03-18 11:35:00,91.45,91.78,91.44,91.77,46534.0,91.0689,91.3975,91.0589,91.3875,46534.0
2019-03-18 11:40:00,91.74,91.87,91.73,91.81,44172.0,91.3577,91.4871,91.3477,91.4274,44172.0
2019-03-18 11:45:00,91.8,91.97,91.77,91.86,53277.0,91.4174,91.5867,91.3875,91.4772,53277.0
2019-03-18 11:50:00,91.86,91.86,91.57,91.59,52982.0,91.4772,91.4772,91.1884,91.2083,52982.0
2019-03-18 11:55:00,91.58,91.61,91.5,91.53,60151.0,91.1983,91.2282,91.1187,91.1485,60151.0
2019-03-18 12:00:00,91.54,91.64,91.44,91.52,23303.0,91.1585,91.2581,91.0589,91.1386,23303.0
2019-03-18 12:05:00,91.5,91.57,91.39,91.41,40364.0,91.1187,91.1884,91.0091,91.029,40364.0
2019-03-18 12:10:00,91.4,91.53,91.39,91.51,28363.0,91.0191,91.1485,91.0091,91.1286,28363.0
2019-03-18 12:15:00,91.51,91.53,91.14,91.16,78084.0,91.1286,91.1485,90.7602,90.7801,78084.0
2019-03-18 12:20:00,91.15,91.25,91.05,91.05,80509.0,90.7701,90.8697,90.6705,90.6705,80509.0
2019-03-18 12:25:00,91.06,91.13,90.98,91.01,99336.0,90.6805,90.7502,90.6008,90.6307,99336.0
2019-03-18 12:30:00,91.01,91.01,90.74,90.77,31514.0,90.6307,90.6307,90.3618,90.3917,31514.0
2019-03-18 12:35:00,90.78,91.07,90.76,90.91,130050.0,90.4017,90.6905,90.3818,90.5311,130050.0
2019-03-18 12:40:00,90.9,90.99,90.78,90.97,110871.0,90.5212,90.6108,90.4017,90.5909,110871.0
2019-03-18 12:45:00,90.96,91.02,90.9,90.94,108269.0,90.5809,90.6407,90.5212,90.561,108269.0
2019-03-18 12:50:00,90.93,91.11,90.91,91.09,25499.0,90.551,90.7303,90.5311,90.7104,25499.0
2019-03-18 12:55:00,91.12,91.21,91.01,91.06,30878.0,90.7403,90.8299,90.6307,90.6805,30878.0
2019-03-18 13:00:00,91.1,91.2,91.07,91.1,44760.0,90.7203,90.8199,90.6905,90.7203,44760.0
2019-03-18 13:05:00,91.1,91.12,90.99,91.11,111941.0,90.7203,90.7403,90.6108,90.7303,111941.0
2019-03-18 13:10:00,91.09,91.17,91.05,91.15,9218.0,90.7104,90.79,90.6705,90.7701,9218.0
2019-03-18 13:15:00,91.14,91.19,91.09,91.18,11820.0,90.7602,90.81,90.7104,90.8,11820.0
2019-03-18 13:20:00,91.2,91.32,91.15,91.29,22755.0,90.8199,90.9394,90.7701,90.9095,22755.0
2019-03-18 13:25:00,91.3,91.32,91.17,91.18,16984.0,90.9195,90.9394,90.79,90.8,16984.0
2019-03-18 13:30:00,91.17,91.2,90.95,90.99,35866.0,90.79,90.8199,90.571,90.6108,35866.0
2019-03-18 13:35:00,90.98,91.1,90.97,91.1,16811.0,90.6008,90.7203,90.5909,90.7203,16811.0
2019-03-18 13:40:00,91.09,91.23,91.04,91.22,49251.0,90.7104,90.8498,90.6606,90.8398,49251.0
2019-03-18 13:45:00,91.21,91.22,91.05,91.09,32602.0,90.8299,90.8398,90.6705,90.7104,32602.0
2019-03-18 13:50:00,91.08,91.12,91.07,91.09,9475.0,90.7004,90.7403,90.6905,90.7104,9475.0
2019-03-18 13:55:00,91.1,91.28,91.09,91.28,13974.0,90.7203,90.8996,90.7104,90.8996,13974.0
2019-03-18 14:00:00,91.26,91.34,91.23,91.29,23398.0,90.8797,90.9593,90.8498,90.9095,23398.0
2019-03-18 14:05:00,91.3,91.36,91.12,91.13,201857.0,90.9195,90.9793,90.7403,90.7502,201857.0
2019-03-18 14:10:00,91.13,91.19,91.1,91.14,49806.0,90.7502,90.81,90.7203,90.7602,49806.0
2019-03-18 14:15:00,91.15,91.26,91.14,91.22,13732.0,90.7701,90.8797,90.7602,90.8398,13732.0
2019-03-18 14:20:00,91.23,91.23,91.15,91.21,13660.0,90.8498,90.8498,90.7701,90.8299,13660.0
2019-03-18 14:25:00,91.23,91.28,91.21,91.26,18759.0,90.8498,90.8996,90.8299,90.8797,18759.0
2019-03-18 14:30:00,91.28,91.29,91.22,91.26,16360.0,90.8996,90.9095,90.8398,90.8797,16360.0
2019-03-18 14:35:00,91.26,91.32,91.15,91.15,125744.0,90.8797,90.9394,90.7701,90.7701,125744.0
2019-03-18 14:40:00,91.15,91.22,91.12,91.21,94154.0,90.7701,90.8398,90.7403,90.8299,94154.0
2019-03-18 14:45:00,91.22,91.39,91.22,91.32,29654.0,90.8398,91.0091,90.8398,90.9394,29654.0
2019-03-18 14:50:00,91.3,91.34,91.26,91.28,24188.0,90.9195,90.9593,90.8797,90.8996,24188.0
2019-03-18 14:55:00,91.32,91.34,91.26,91.33,30710.0,90.9394,90.9593,90.8797,90.9494,30710.0
2019-03-18 15:00:00,91.34,91.37,91.08,91.08,70757.0,90.9593,90.9892,90.7004,90.7004,70757.0
2019-03-18 15:05:00,91.08,91.14,91.04,91.13,46862.0,90.7004,90.7602,90.6606,90.7502,46862.0
2019-03-18 15:10:00,91.12,91.16,91.08,91.1,22215.0,90.7403,90.7801,90.7004,90.7203,22215.0
2019-03-18 15:15:00,91.09,91.19,91.09,91.17,6968.0,90.7104,90.81,90.7104,90.79,6968.0
2019-03-18 15:20:00,91.17,91.25,91.15,91.18,131643.0,90.79,90.8697,90.7701,90.8,131643.0
2019-03-18 15:25:00,91.18,91.19,91.08,91.09,80754.0,90.8,90.81,90.7004,90.7104,80754.0
2019-03-18 15:30:00,91.1,91.32,91.09,91.32,94828.0,90.7203,90.9394,90.7104,90.9394,94828.0
2019-03-18 15:35:00,91.32,91.39,91.28,91.36,36911.0,90.9394,91.0091,90.8996,90.9793,36911.0
2019-03-18 15:40:00,91.37,91.61,91.34,91.6,51254.0,90.9892,91.2282,90.9593,91.2183,51254.0
2019-03-18 15:45:00,91.59,91.65,91.51,91.63,71378.0,91.2083,91.268,91.1286,91.2481,71378.0
2019-03-18 15:50:00,91.62,91.63,91.43,91.48,63927.0,91.2382,91.2481,91.049,91.0988,63927.0
2019-03-18 15:55:00,91.48,91.54,91.42,91.53,150352.0,91.0988,91.1585,91.039,91.1485,150352.0
2019-03-19 09:30:00,91.88,91.88,91.6,91.81,108204.0,91.4971,91.4971,91.2183,91.4274,108204.0
2019-03-19 09:35:00,91.75,91.84,91.49,91.54,284598.0,91.3676,91.4573,91.1087,91.1585,284598.0
2019-03-19 09:40:00,91.53,91.66,91.45,91.6,53578.0,91.1485,91.278,91.0689,91.2183,53578.0
2019-03-19 09:45:00,91.63,91.76,91.58,91.71,86886.0,91.2481,91.3776,91.1983,91.3278,86886.0
2019-03-19 09:50:00,91.68,91.84,91.64,91.79,37698.0,91.2979,91.4573,91.2581,91.4075,37698.0
2019-03-19 09:55:00,91.76,91.92,91.7,91.77,133870.0,91.3776,91.5369,91.3178,91.3875,133870.0
2019-03-19 10:00:00,91.75,91.84,91.66,91.73,93934.0,91.3676,91.4573,91.278,91.3477,93934.0
2019-03-19 10:05:00,91.72,91.76,91.53,91.66,22982.0,91.3378,91.3776,91.1485,91.278,22982.0
2019-03-19 10:10:00,91.65,91.66,91.54,91.58,13806.0,91.268,91.278,91.1585,91.1983,13806.0
2019-03-19 10:15:00,91.59,91.73,91.58,91.63,19442.0,91.2083,91.3477,91.1983,91.2481,19442.0
2019-03-19 10:20:00,91.63,91.64,91.34,91.36,48404.0,91.2481,91.2581,90.9593,90.9793,48404.0
2019-03-19 10:25:00,91.35,91.35,91.06,91.17,75366.0,90.9693,90.9693,90.6805,90.79,75366.0
2019-03-19 10:30:00,91.18,91.35,91.17,91.29,27811.0,90.8,90.9693,90.79,90.9095,27811.0
2019-03-19 10:35:00,91.3,91.46,91.3,91.42,33220.0,90.9195,91.0788,90.9195,91.039,33220.0
2019-03-19 10:40:00,91.41,91.41,91.3,91.34,38209.0,91.029,91.029,90.9195,90.9593,38209.0
2019-03-19 10:45:00,91.37,91.45,91.31,91.33,8858.0,90.9892,91.0689,90.9295,90.9494,8858.0
2019-03-19 10:50:00,91.32,91.38,91.24,91.28,26633.0,90.9394,90.9992,90.8598,90.8996,26633.0
2019-03-19 10:55:00,91.26,91.33,91.13,91.13,14782.0,90.8797,90.9494,90.7502,90.7502,14782.0
2019-03-19 11:00:00,91.17,91.37,91.16,91.3,199019.0,90.79,90.9892,90.7801,90.9195,199019.0
2019-03-19 11:05:00,91.28,91.28,91.14,91.18,10687.0,90.8996,90.8996,90.7602,90.8,10687.0
2019-03-19 11:10:00,91.14,91.33,91.04,91.27,16525.0,90.7602,90.9494,90.6606,90.8896,16525.0
2019-03-19 11:15:00,91.3,91.3,91.18,91.18,5690.0,90.9195,90.9195,90.8,90.8,5690.0
2019-03-19 11:20:00,91.19,91.25,91.15,91.18,37257.0,90.81,90.8697,90.7701,90.8,37257.0
2019-03-19 11:25:00,91.18,91.39,91.18,91.28,44457.0,90.8,91.0091,90.8,90.8996,44457.0
2019-03-19 11:30:00,91.25,91.26,91.14,91.14,16787.0,90.8697,90.8797,90.7602,90.7602,16787.0
2019-03-19 11:35:00,91.1,91.18,91.05,91.09,13645.0,90.7203,90.8,90.6705,90.7104,13645.0
2019-03-19 11:40:00,91.11,91.11,91.04,91.06,8814.0,90.7303,90.7303,90.6606,90.6805,8814.0
2019-03-19 11:45:00,91.05,91.33,91.01,91.3,37016.0,90.6705,90.9494,90.6307,90.9195,37016.0
2019-03-19 11:50:00,91.32,91.34,91.18,91.21,17693.0,90.9394,90.9593,90.8,90.8299,17693.0
2019-03-19 11:55:00,91.2,91.3,91.16,91.25,23713.0,90.8199,90.9195,90.7801,90.8697,23713.0
2019-03-19 12:00:00,91.26,91.41,91.26,91.34,17950.0,90.8797,91.029,90.8797,90.9593,17950.0
2019-03-19 12:05:00,91.35,91.44,91.27,91.33,23872.0,90.9693,91.0589,90.8896,90.9494,23872.0
2019-03-19 12:10:00,91.33,91.45,91.33,91.43,20867.0,90.9494,91.0689,90.9494,91.049,20867.0
2019-03-19 12:15:00,91.41,91.5,91.39,91.42,45562.0,91.029,91.1187,91.0091,91.039,45562.0
2019-03-19 12:20:00,91.42,91.46,91.35,91.41,44820.0,91.039,91.0788,90.9693,91.029,44820.0
2019-03-19 12:25:00,91.42,91.46,91.38,91.41,17367.0,91.039,91.0788,90.9992,91.029,17367.0
2019-03-19 12:30:00,91.41,91.47,91.32,91.42,25596.0,91.029,91.0888,90.9394,91.039,25596.0
2019-03-19 12:35:00,91.41,91.42,91.36,91.38,15580.0,91.029,91.039,90.9793,90.9992,15580.0
2019-03-19 12:40:00,91.37,91.45,91.36,91.37,10998.0,90.9892,91.0689,90.9793,90.9892,10998.0
2019-03-19 12:45:00,91.37,91.38,90.82,90.87,122204.0,90.9892,90.9992,90.4415,90.4913,122204.0
2019-03-19 12:50:00,90.86,91.05,90.85,90.92,76584.0,90.4813,90.6705,90.4714,90.5411,76584.0
2019-03-19 12:55:00,90.93,91.27,90.92,91.26,24389.0,90.551,90.8896,90.5411,90.8797,24389.0
2019-03-19 13:00:00,91.3,91.38,91.23,91.38,20323.0,90.9195,90.9992,90.8498,90.9992,20323.0
2019-03-19 13:05:00,91.38,91.42,91.26,91.3,10190.0,90.9992,91.039,90.8797,90.9195,10190.0
2019-03-19 13:10:00,91.3,91.39,91.25,91.39,9595.0,90.9195,91.0091,90.8697,91.0091,9595.0
2019-03-19 13:15:00,91.36,91.4,91.26,91.33,10014.0,90.9793,91.0191,90.8797,90.9494,10014.0
2019-03-19 13:20:00,91.34,91.45,91.34,91.39,22615.0,90.9593,91.0689,90.9593,91.0091,22615.0
2019-03-19 13:25:00,91.4,91.45,91.37,91.43,14657.0,91.0191,91.0689,90.9892,91.049,14657.0
2019-03-19 13:30:00,91.44,91.51,91.42,91.5,42198.0,91.0589,91.1286,91.039,91.1187,42198.0
2019-03-19 13:35:00,91.49,91.53,91.43,91.46,15429.0,91.1087,91.1485,91.049,91.0788,15429.0
2019-03-19 13:40:00,91.46,91.48,91.4,91.42,7669.0,91.0788,91.0988,91.0191,91.039,7669.0
2019-03-19 13:45:00,91.44,91.49,91.34,91.47,21283.0,91.0589,91.1087,90.9593,91.0888,21283.0
2019-03-19 13:50:00,91.49,91.52,91.46,91.51,17151.0,91.1087,91.1386,91.0788,91.1286,17151.0
2019-03-19 13:55:00,91.52,91.6,91.5,91.54,32237.0,91.1386,91.2183,91.1187,91.1585,32237.0
2019-03-19 14:00:00,91.54,91.56,91.48,91.56,3200.0,91.1585,91.1784,91.0988,91.1784,3200.0
2019-03-19 14:05:00,91.55,91.57,91.45,91.5,7287.0,91.1685,91.1884,91.0689,91.1187,7287.0
2019-03-19 14:10:00,91.51,91.51,91.33,91.41,7077.0,91.1286,91.1286,90.9494,91.029,7077.0
2019-03-19 14:15:00,91.4,91.53,91.37,91.53,8233.0,91.0191,91.1485,90.9892,91.1485,8233.0
2019-03-19 14:20:00,91.54,91.64,91.5,91.5,16007.0,91.1585,91.2581,91.1187,91.1187,16007.0
2019-03-19 14:25:00,91.5,91.69,91.5,91.68,15938.0,91.1187,91.3079,91.1187,91.2979,15938.0
2019-03-19 14:30:00,91.68,91.71,91.64,91.65,5627.0,91.2979,91.3278,91.2581,91.268,5627.0
2019-03-19 14:35:00,91.66,91.78,91.63,91.76,48312.0,91.278,91.3975,91.2481,91.3776,48312.0
2019-03-19 14:40:00,91.77,91.86,91.75,91.82,12764.0,91.3875,91.4772,91.3676,91.4373,12764.0
2019-03-19 14:45:00,91.81,91.81,91.59,91.6,14831.0,91.4274,91.4274,91.2083,91.2183,14831.0
2019-03-19 14:50:00,91.6,91.6,91.51,91.56,20773.0,91.2183,91.2183,91.1286,91.1784,20773.0
2019-03-19 14:55:00,91.57,91.68,91.49,91.51,23447.0,91.1884,91.2979,91.1087,91.1286,23447.0
2019-03-19 15:00:00,91.55,91.66,91.5,91.64,16736.0,91.1685,91.278,91.1187,91.2581,16736.0
2019-03-19 15:05:00,91.67,91.71,91.57,91.61,10474.0,91.288,91.3278,91.1884,91.2282,10474.0
2019-03-19 15:10:00,91.59,91.61,91.46,91.49,11112.0,91.2083,91.2282,91.0788,91.1087,11112.0
2019-03-19 15:15:00,91.48,91.48,91.37,91.37,18405.0,91.0988,91.0988,90.9892,90.9892,18405.0
2019-03-19 15:20:00,91.39,91.39,91.24,91.29,12166.0,91.0091,91.0091,90.8598,90.9095,12166.0
2019-03-19 15:25:00,91.28,91.33,91.16,91.28,10755.0,90.8996,90.9494,90.7801,90.8996,10755.0
2019-03-19 15:30:00,91.28,91.4,91.18,91.39,37307.0,90.8996,91.0191,90.8,91.0091,37307.0
2019-03-19 15:35:00,91.36,91.36,91.17,91.2,24036.0,90.9793,90.9793,90.79,90.8199,24036.0
2019-03-19 15:40:00,91.19,91.2,91.05,91.06,42935.0,90.81,90.8199,90.6705,90.6805,42935.0
2019-03-19 15:45:00,91.05,91.29,91.05,91.27,69075.0,90.6705,90.9095,90.6705,90.8896,69075.0
2019-03-19 15:50:00,91.28,91.31,91.03,91.06,105155.0,90.8996,90.9295,90.6506,90.6805,105155.0
2019-03-19 15:55:00,91.06,91.28,91.06,91.24,142225.0,90.6805,90.8996,90.6805,90.8598,142225.0
2019-03-20 09:30:00,91.18,91.23,90.9,91.0,71293.0,90.8,90.8498,90.5212,90.6208,71293.0
2019-03-20 09:35:00,91.03,91.13,90.82,90.99,95356.0,90.6506,90.7502,90.4415,90.6108,95356.0
2019-03-20 09:40:00,90.96,91.42,90.96,91.41,57417.0,90.5809,91.039,90.5809,91.029,57417.0
2019-03-20 09:45:00,91.44,91.46,91.26,91.4,55512.0,91.0589,91.0788,90.8797,91.0191,55512.0
2019-03-20 09:50:00,91.43,91.43,91.19,91.22,40359.0,91.049,91.049,90.81,90.8398,40359.0
2019-03-20 09:55:00,91.25,91.45,91.25,91.41,27190.0,90.8697,91.0689,90.8697,91.029,27190.0
2019-03-20 10:00:00,91.34,91.44,91.2,91.24,71625.0,90.9593,91.0589,90.8199,90.8598,71625.0
2019-03-20 10:05:00,91.26,91.26,91.02,91.04,43474.0,90.8797,90.8797,90.6407,90.6606,43474.0
2019-03-20 10:10:00,91.03,91.05,90.86,90.95,17788.0,90.6506,90.6705,90.4813,90.571,17788.0
2019-03-20 10:15:00,90.96,90.96,90.78,90.9,59266.0,90.5809,90.5809,90.4017,90.5212,59266.0
2019-03-20 10:20:00,90.9,91.1,90.9,91.08,26189.0,90.5212,90.7203,90.5212,90.7004,26189.0
2019-03-20 10:25:00,91.09,91.25,91.05,91.12,73173.0,90.7104,90.8697,90.6705,90.7403,73173.0
2019-03-20 10:30:00,91.11,91.25,91.06,91.06,33615.0,90.7303,90.8697,90.6805,90.6805,33615.0
2019-03-20 10:35:00,91.07,91.18,90.98,91.07,26480.0,90.6905,90.8,90.6008,90.6905,26480.0
2019-03-20 10:40:00,91.09,91.19,91.03,91.15,13097.0,90.7104,90.81,90.6506,90.7701,13097.0
2019-03-20 10:45:00,91.16,91.43,91.16,91.43,23922.0,90.7801,91.049,90.7801,91.049,23922.0
2019-03-20 10:50:00,91.4,91.41,91.27,91.35,62574.0,91.0191,91.029,90.8896,90.9693,62574.0
2019-03-20 10:55:00,91.33,91.41,91.33,91.39,15952.0,90.9494,91.029,90.9494,91.0091,15952.0
2019-03-20 11:00:00,91.43,91.46,91.35,91.39,23185.0,91.049,91.0788,90.9693,91.0091,23185.0
2019-03-20 11:05:00,91.44,91.51,91.42,91.46,23883.0,91.0589,91.1286,91.039,91.0788,23883.0
2019-03-20 11:10:00,91.4,91.45,91.34,91.4,13508.0,91.0191,91.0689,90.9593,91.0191,13508.0
2019-03-20 11:15:00,91.37,91.57,91.37,91.56,8185.0,90.9892,91.1884,90.9892,91.1784,8185.0
2019-03-20 11:20:00,91.55,91.6,91.42,91.45,9500.0,91.1685,91.2183,91.039,91.0689,9500.0
2019-03-20 11:25:00,91.45,91.45,91.29,91.3,5443.0,91.0689,91.0689,90.9095,90.9195,5443.0
2019-03-20 11:30:00,91.31,91.35,91.09,91.12,25150.0,90.9295,90.9693,90.7104,90.7403,25150.0
2019-03-20 11:35:00,91.06,91.15,91.04,91.08,6355.0,90.6805,90.7701,90.6606,90.7004,6355.0
2019-03-20 11:40:00,91.09,91.09,90.96,91.0,54867.0,90.7104,90.7104,90.5809,90.6208,54867.0
2019-03-20 11:45:00,91.0,91.02,90.79,90.84,71979.0,90.6208,90.6407,90.4116,90.4614,71979.0
2019-03-20 11:50:00,90.86,90.96,90.59,90.66,106082.0,90.4813,90.5809,90.2125,90.2822,106082.0
2019-03-20 11:55:00,90.66,90.66,90.32,90.41,87900.0,90.2822,90.2822,89.9436,90.0332,87900.0
2019-03-20 12:00:00,90.42,90.44,90.21,90.23,145842.0,90.0432,90.0631,89.834,89.854,145842.0
2019-03-20 12:05:00,90.21,90.57,90.2,90.57,109327.0,89.834,90.1925,89.8241,90.1925,109327.0
2019-03-20 12:10:00,90.53,90.55,90.35,90.36,134440.0,90.1527,90.1726,89.9735,89.9834,134440.0
2019-03-20 12:15:00,90.36,90.44,90.29,90.33,75671.0,89.9834,90.0631,89.9137,89.9535,75671.0
2019-03-20 12:20:00,90.33,90.42,90.22,90.42,59154.0,89.9535,90.0432,89.844,90.0432,59154.0
2019-03-20 12:25:00,90.4,90.49,90.29,90.3,147199.0,90.0233,90.1129,89.9137,89.9237,147199.0
2019-03-20 12:30:00,90.29,90.29,89.75,89.75,387778.0,89.9137,89.9137,89.376,89.376,387778.0
2019-03-20 12:35:00,89.74,89.79,89.42,89.77,285294.0,89.366,89.4158,89.0473,89.3959,285294.0
2019-03-20 12:40:00,89.76,89.88,89.68,89.78,57393.0,89.3859,89.5054,89.3063,89.4058,57393.0
2019-03-20 12:45:00,89.78,89.97,89.74,89.95,27402.0,89.4058,89.595,89.366,89.5751,27402.0
2019-03-20 12:50:00,89.94,90.01,89.87,89.96,7645.0,89.5652,89.6349,89.4955,89.5851,7645.0
2019-03-20 12:55:00,89.95,90.16,89.95,90.15,5663.0,89.5751,89.7843,89.5751,89.7743,5663.0
2019-03-20 13:00:00,90.08,90.12,90.01,90.12,21056.0,89.7046,89.7444,89.6349,89.7444,21056.0
2019-03-20 13:05:00,90.14,90.19,90.09,90.18,9853.0,89.7643,89.8141,89.7145,89.8042,9853.0
2019-03-20 13:10:00,90.19,90.35,90.18,90.35,22086.0,89.8141,89.9735,89.8042,89.9735,22086.0
2019-03-20 13:15:00,90.36,90.36,90.24,90.28,39468.0,89.9834,89.9834,89.8639,89.9038,39468.0
2019-03-20 13:20:00,90.29,90.29,90.14,90.18,100329.0,89.9137,89.9137,89.7643,89.8042,100329.0
2019-03-20 13:25:00,90.18,90.22,90.11,90.17,44905.0,89.8042,89.844,89.7345,89.7942,44905.0
2019-03-20 13:30:00,90.14,90.23,90.13,90.23,14035.0,89.7643,89.854,89.7544,89.854,14035.0
2019-03-20 13:35:00,90.23,90.31,90.22,90.3,20648.0,89.854,89.9336,89.844,89.9237,20648.0
2019-03-20 13:40:00,90.28,90.35,90.25,90.34,21207.0,89.9038,89.9735,89.8739,89.9635,21207.0
2019-03-20 13:45:00,90.37,90.4,90.28,90.3,29282.0,89.9934,90.0233,89.9038,89.9237,29282.0
2019-03-20 13:50:00,90.28,90.35,90.18,90.33,60504.0,89.9038,89.9735,89.8042,89.9535,60504.0
2019-03-20 13:55:00,90.34,90.58,90.34,90.54,44373.0,89.9635,90.2025,89.9635,90.1627,44373.0
2019-03-20 14:00:00,90.61,91.04,90.53,90.93,149486.0,90.2324,90.6606,90.1527,90.551,149486.0
2019-03-20 14:05:00,90.94,91.16,90.74,90.84,137972.0,90.561,90.7801,90.3618,90.4614,137972.0
2019-03-20 14:10:00,90.84,91.04,90.84,91.0,60669.0,90.4614,90.6606,90.4614,90.6208,60669.0
2019-03-20 14:15:00,90.96,90.97,90.66,90.7,67784.0,90.5809,90.5909,90.2822,90.322,67784.0
2019-03-20 14:20:00,90.7,91.02,90.7,90.9,24752.0,90.322,90.6407,90.322,90.5212,24752.0
2019-03-20 14:25:00,90.89,91.14,90.85,91.13,129532.0,90.5112,90.7602,90.4714,90.7502,129532.0
2019-03-20 14:30:00,91.13,91.26,90.97,91.24,103180.0,90.7502,90.8797,90.5909,90.8598,103180.0
2019-03-20 14:35:00,91.24,91.44,91.18,91.42,61626.0,90.8598,91.0589,90.8,91.039,61626.0
2019-03-20 14:40:00,91.45,91.51,91.24,91.32,15107.0,91.0689,91.1286,90.8598,90.9394,15107.0
2019-03-20 14:45:00,91.32,91.56,91.08,91.09,101380.0,90.9394,91.1784,90.7004,90.7104,101380.0
2019-03-20 14:50:00,91.09,91.32,91.08,91.17,38751.0,90.7104,90.9394,90.7004,90.79,38751.0
2019-03-20 14:55:00,91.15,91.18,91.02,91.17,46387.0,90.7701,90.8,90.6407,90.79,46387.0
2019-03-20 15:00:00,91.18,91.41,90.95,90.99,125369.0,90.8,91.029,90.571,90.6108,125369.0
2019-03-20 15:05:00,90.97,91.09,90.85,91.01,62819.0,90.5909,90.7104,90.4714,90.6307,62819.0
2019-03-20 15:10:00,91.03,91.07,90.66,90.8,80568.0,90.6506,90.6905,90.2822,90.4216,80568.0
2019-03-20 15:15:00,90.81,90.92,90.76,90.8,41735.0,90.4315,90.5411,90.3818,90.4216,41735.0
2019-03-20 15:20:00,90.81,90.89,90.78,90.85,73742.0,90.4315,90.5112,90.4017,90.4714,73742.0
2019-03-20 15:25:00,90.78,90.84,90.68,90.84,79767.0,90.4017,90.4614,90.3021,90.4614,79767.0
2019-03-20 15:30:00,90.85,90.88,90.45,90.6,62249.0,90.4714,90.5013,90.073,90.2224,62249.0
2019-03-20 15:35:00,90.62,90.84,90.61,90.63,19779.0,90.2423,90.4614,90.2324,90.2523,19779.0
2019-03-20 15:40:00,90.62,90.76,90.56,90.71,44304.0,90.2423,90.3818,90.1826,90.332,44304.0
2019-03-20 15:45:00,90.72,90.8,90.59,90.59,73676.0,90.3419,90.4216,90.2125,90.2125,73676.0
2019-03-20 15:50:00,90.57,90.57,90.24,90.29,111563.0,90.1925,90.1925,89.8639,89.9137,111563.0
2019-03-20 15:55:00,90.27,90.36,90.22,90.32,180119.0,89.8938,89.9834,89.844,89.9436,180119.0
2019-03-21 09:30:00,89.47,89.79,89.28,89.72,237597.0,89.0971,89.4158,88.9079,89.3461,237597.0
2019-03-21 09:35:00,89.74,90.46,89.74,89.97,126780.0,89.366,90.083,89.366,89.595,126780.0
2019-03-21 09:40:00,90.06,90.37,89.98,90.3,60458.0,89.6847,89.9934,89.605,89.9237,60458.0
2019-03-21 09:45:00,90.31,90.62,90.27,90.55,149666.0,89.9336,90.2423,89.8938,90.1726,149666.0
2019-03-21 09:50:00,90.56,90.7,90.35,90.64,104521.0,90.1826,90.322,89.9735,90.2623,104521.0
2019-03-21 09:55:00,90.63,90.66,90.32,90.33,224447.0,90.2523,90.2822,89.9436,89.9535,224447.0
2019-03-21 10:00:00,90.31,90.7,90.3,90.66,84514.0,89.9336,90.322,89.9237,90.2822,84514.0
2019-03-21 10:05:00,90.64,90.91,90.57,90.8,76794.0,90.2623,90.5311,90.1925,90.4216,76794.0
2019-03-21 10:10:00,90.79,91.08,90.74,91.04,135671.0,90.4116,90.7004,90.3618,90.6606,135671.0
2019-03-21 10:15:00,91.05,91.05,90.71,90.71,76273.0,90.6705,90.6705,90.332,90.332,76273.0
2019-03-21 10:20:00,90.68,90.8,90.67,90.74,34928.0,90.3021,90.4216,90.2921,90.3618,34928.0
2019-03-21 10:25:00,90.73,90.87,90.65,90.8,59183.0,90.3519,90.4913,90.2722,90.4216,59183.0
2019-03-21 10:30:00,90.81,90.81,90.5,90.69,87633.0,90.4315,90.4315,90.1228,90.312,87633.0
2019-03-21 10:35:00,90.7,90.85,90.65,90.85,86948.0,90.322,90.4714,90.2722,90.4714,86948.0
2019-03-21 10:40:00,90.81,90.96,90.79,90.9,137597.0,90.4315,90.5809,90.4116,90.5212,137597.0
2019-03-21 10:45:00,90.9,90.98,90.73,90.91,208241.0,90.5212,90.6008,90.3519,90.5311,208241.0
2019-03-21 10:50:00,90.89,91.34,90.89,91.33,180758.0,90.5112,90.9593,90.5112,90.9494,180758.0
2019-03-21 10:55:00,91.32,91.33,90.94,91.1,68522.0,90.9394,90.9494,90.561,90.7203,68522.0
2019-03-21 11:00:00,91.15,91.71,91.15,91.66,86449.0,90.7701,91.3278,90.7701,91.278,86449.0
2019-03-21 11:05:00,91.67,91.73,91.42,91.66,236931.0,91.288,91.3477,91.039,91.278,236931.0
2019-03-21 11:10:00,91.64,91.78,91.47,91.58,121659.0,91.2581,91.3975,91.0888,91.1983,121659.0
2019-03-21 11:15:00,91.58,91.65,91.44,91.47,31908.0,91.1983,91.268,91.0589,91.0888,31908.0
2019-03-21 11:20:00,91.47,91.52,91.37,91.5,24733.0,91.0888,91.1386,90.9892,91.1187,24733.0
2019-03-21 11:25:00,91.53,91.61,91.33,91.34,51833.0,91.1485,91.2282,90.9494,90.9593,51833.0
2019-03-21 11:30:00,91.33,91.49,91.24,91.45,24394.0,90.9494,91.1087,90.8598,91.0689,24394.0
2019-03-21 11:35:00,91.45,91.58,91.41,91.48,34938.0,91.0689,91.1983,91.029,91.0988,34938.0
2019-03-21 11:40:00,91.49,91.71,91.47,91.59,28677.0,91.1087,91.3278,91.0888,91.2083,28677.0
2019-03-21 11:45:00,91.57,91.75,91.56,91.73,26651.0,91.1884,91.3676,91.1784,91.3477,26651.0
2019-03-21 11:50:00,91.73,91.82,91.71,91.8,50994.0,91.3477,91.4373,91.3278,91.4174,50994.0
2019-03-21 11:55:00,91.8,91.93,91.78,91.89,89920.0,91.4174,91.5469,91.3975,91.507,89920.0
2019-03-21 12:00:00,91.89,91.9,91.59,91.62,32374.0,91.507,91.517,91.2083,91.2382,32374.0
2019-03-21 12:05:00,91.63,91.73,91.55,91.64,26740.0,91.2481,91.3477,91.1685,91.2581,26740.0
2019-03-21 12:10:00,91.68,91.75,91.64,91.68,46717.0,91.2979,91.3676,91.2581,91.2979,46717.0
2019-03-21 12:15:00,91.72,91.72,91.5,91.53,20021.0,91.3378,91.3378,91.1187,91.1485,20021.0
2019-03-21 12:20:00,91.56,91.71,91.56,91.58,46383.0,91.1784,91.3278,91.1784,91.1983,46383.0
2019-03-21 12:25:00,91.59,91.62,91.5,91.54,36504.0,91.2083,91.2382,91.1187,91.1585,36504.0
2019-03-21 12:30:00,91.55,91.56,91.28,91.36,51897.0,91.1685,91.1784,90.8996,90.9793,51897.0
2019-03-21 12:35:00,91.36,91.41,91.17,91.21,18544.0,90.9793,91.029,90.79,90.8299,18544.0
2019-03-21 12:40:00,91.2,91.5,91.18,91.44,20894.0,90.8199,91.1187,90.8,91.0589,20894.0
2019-03-21 12:45:00,91.45,91.46,91.3,91.41,17396.0,91.0689,91.0788,90.9195,91.029,17396.0
2019-03-21 12:50:00,91.43,91.47,91.3,91.34,29032.0,91.049,91.0888,90.9195,90.9593,29032.0
2019-03-21 12:55:00,91.33,91.45,91.29,91.44,41444.0,90.9494,91.0689,90.9095,91.0589,41444.0
2019-03-21 13:00:00,91.44,91.53,91.41,91.52,36828.0,91.0589,91.1485,91.029,91.1386,36828.0
2019-03-21 13:05:00,91.55,91.64,91.54,91.59,30150.0,91.1685,91.2581,91.1585,91.2083,30150.0
2019-03-21 13:10:00,91.59,91.64,91.54,91.55,19671.0,91.2083,91.2581,91.1585,91.1685,19671.0
2019-03-21 13:15:00,91.56,91.59,91.36,91.39,20108.0,91.1784,91.2083,90.9793,91.0091,20108.0
2019-03-21 13:20:00,91.37,91.46,91.35,91.4,9611.0,90.9892,91.0788,90.9693,91.0191,9611.0
2019-03-21 13:25:00,91.42,91.56,91.42,91.56,23372.0,91.039,91.1784,91.039,91.1784,23372.0
2019-03-21 13:30:00,91.56,91.58,91.47,91.47,23237.0,91.1784,91.1983,91.0888,91.0888,23237.0
2019-03-21 13:35:00,91.46,91.48,91.31,91.32,17325.0,91.0788,91.0988,90.9295,90.9394,17325.0
2019-03-21 13:40:00,91.36,91.46,91.29,91.41,43865.0,90.9793,91.0788,90.9095,91.029,43865.0
2019-03-21 13:45:00,91.42,91.42,91.28,91.39,33670.0,91.039,91.039,90.8996,91.0091,33670.0
2019-03-21 13:50:00,91.4,91.42,91.34,91.41,22102.0,91.0191,91.039,90.9593,91.029,22102.0
2019-03-21 13:55:00,91.41,91.41,91.22,91.32,22706.0,91.029,91.029,90.8398,90.9394,22706.0
2019-03-21 14:00:00,91.33,91.43,91.32,91.42,40224.0,90.9494,91.049,90.9394,91.039,40224.0
2019-03-21 14:05:00,91.43,91.46,91.38,91.44,20247.0,91.049,91.0788,90.9992,91.0589,20247.0
2019-03-21 14:10:00,91.48,91.52,91.41,91.41,28277.0,91.0988,91.1386,91.029,91.029,28277.0
2019-03-21 14:15:00,91.42,91.57,91.42,91.54,30440.0,91.039,91.1884,91.039,91.1585,30440.0
2019-03-21 14:20:00,91.55,91.6,91.51,91.54,21612.0,91.1685,91.2183,91.1286,91.1585,21612.0
2019-03-21 14:25:00,91.54,91.55,91.44,91.49,27758.0,91.1585,91.1685,91.0589,91.1087,27758.0
2019-03-21 14:30:00,91.5,91.54,91.46,91.52,27255.0,91.1187,91.1585,91.0788,91.1386,27255.0
2019-03-21 14:35:00,91.53,91.62,91.48,91.61,25532.0,91.1485,91.2382,91.0988,91.2282,25532.0
2019-03-21 14:40:00,91.61,91.66,91.53,91.66,17646.0,91.2282,91.278,91.1485,91.278,17646.0
2019-03-21 14:45:00,91.68,91.76,91.67,91.75,17862.0,91.2979,91.3776,91.288,91.3676,17862.0
2019-03-21 14:50:00,91.76,91.76,91.6,91.64,39362.0,91.3776,91.3776,91.2183,91.2581,39362.0
2019-03-21 14:55:00,91.63,91.65,91.43,91.45,30486.0,91.2481,91.268,91.049,91.0689,30486.0
2019-03-21 15:00:00,91.45,91.54,91.36,91.53,46612.0,91.0689,91.1585,90.9793,91.1485,46612.0
2019-03-21 15:05:00,91.53,91.68,91.53,91.6,25838.0,91.1485,91.2979,91.1485,91.2183,25838.0
2019-03-21 15:10:00,91.6,91.6,91.26,91.34,87283.0,91.2183,91.2183,90.8797,90.9593,87283.0
2019-03-21 15:15:00,91.35,91.49,91.32,91.49,42236.0,90.9693,91.1087,90.9394,91.1087,42236.0
2019-03-21 15:20:00,91.5,91.61,91.47,91.61,41238.0,91.1187,91.2282,91.0888,91.2282,41238.0
2019-03-21 15:25:00,91.64,91.65,91.49,91.52,55424.0,91.2581,91.268,91.1087,91.1386,55424.0
2019-03-21 15:30:00,91.52,91.7,91.49,91.56,101802.0,91.1386,91.3178,91.1087,91.1784,101802.0
2019-03-21 15:35:00,91.58,91.71,91.55,91.64,57523.0,91.1983,91.3278,91.1685,91.2581,57523.0
2019-03-21 15:40:00,91.63,91.75,91.59,91.7,83897.0,91.2481,91.3676,91.2083,91.3178,83897.0
2019-03-21 15:45:00,91.69,91.74,91.62,91.73,85321.0,91.3079,91.3577,91.2382,91.3477,85321.0
2019-03-21 15:50:00,91.73,91.86,91.66,91.85,188516.0,91.3477,91.4772,91.278,91.4672,188516.0
2019-03-21 15:55:00,91.85,92.06,91.84,91.92,399201.0,91.4672,91.6763,91.4573,91.5369,399201.0
2019-03-22 09:30:00,91.31,91.57,91.09,91.43,85261.0,90.9295,91.1884,90.7104,91.049,85261.0
2019-03-22 09:35:00,91.45,91.58,91.36,91.41,32956.0,91.0689,91.1983,90.9793,91.029,32956.0
2019-03-22 09:40:00,91.42,91.51,91.34,91.38,25159.0,91.039,91.1286,90.9593,90.9992,25159.0
2019-03-22 09:45:00,91.35,91.46,90.85,90.85,87061.0,90.9693,91.0788,90.4714,90.4714,87061.0
2019-03-22 09:50:00,90.84,91.05,90.5,90.53,62422.0,90.4614,90.6705,90.1228,90.1527,62422.0
2019-03-22 09:55:00,90.52,90.58,90.24,90.28,114287.0,90.1428,90.2025,89.8639,89.9038,114287.0
2019-03-22 10:00:00,90.34,90.62,90.3,90.33,51618.0,89.9635,90.2423,89.9237,89.9535,51618.0
2019-03-22 10:05:00,90.33,90.62,90.26,90.59,115241.0,89.9535,90.2423,89.8838,90.2125,115241.0
2019-03-22 10:10:00,90.6,90.73,90.42,90.7,22096.0,90.2224,90.3519,90.0432,90.322,22096.0
2019-03-22 10:15:00,90.66,91.12,90.62,91.12,70480.0,90.2822,90.7403,90.2423,90.7403,70480.0
2019-03-22 10:20:00,91.09,91.19,90.68,90.7,69740.0,90.7104,90.81,90.3021,90.322,69740.0
2019-03-22 10:25:00,90.74,90.74,90.36,90.45,30485.0,90.3618,90.3618,89.9834,90.073,30485.0
2019-03-22 10:30:00,90.49,90.71,90.48,90.57,17137.0,90.1129,90.332,90.1029,90.1925,17137.0
2019-03-22 10:35:00,90.6,90.72,90.55,90.56,15956.0,90.2224,90.3419,90.1726,90.1826,15956.0
2019-03-22 10:40:00,90.58,90.58,90.36,90.49,37663.0,90.2025,90.2025,89.9834,90.1129,37663.0
2019-03-22 10:45:00,90.43,90.43,90.14,90.14,54777.0,90.0531,90.0531,89.7643,89.7643,54777.0
2019-03-22 10:50:00,90.14,90.17,89.88,90.0,52273.0,89.7643,89.7942,89.5054,89.6249,52273.0
2019-03-22 10:55:00,89.98,90.18,89.87,89.94,47823.0,89.605,89.8042,89.4955,89.5652,47823.0
2019-03-22 11:00:00,89.92,89.93,89.77,89.77,44809.0,89.5453,89.5552,89.3959,89.3959,44809.0
2019-03-22 11:05:00,89.75,89.81,89.59,89.63,43539.0,89.376,89.4357,89.2166,89.2565,43539.0
2019-03-22 11:10:00,89.62,89.92,89.4,89.84,86016.0,89.2465,89.5453,89.0274,89.4656,86016.0
2019-03-22 11:15:00,89.89,89.9,89.5,89.76,58415.0,89.5154,89.5253,89.127,89.3859,58415.0
2019-03-22 11:20:00,89.77,89.8,89.53,89.53,49756.0,89.3959,89.4258,89.1569,89.1569,49756.0
2019-03-22 11:25:00,89.53,89.58,89.3,89.31,49274.0,89.1569,89.2067,88.9278,88.9378,49274.0
2019-03-22 11:30:00,89.31,89.44,89.23,89.28,31164.0,88.9378,89.0673,88.8581,88.9079,31164.0
2019-03-22 11:35:00,89.3,89.41,89.14,89.15,86896.0,88.9278,89.0374,88.7685,88.7785,86896.0
2019-03-22 11:40:00,89.13,89.27,88.93,89.1,81133.0,88.7585,88.898,88.5594,88.7287,81133.0
2019-03-22 11:45:00,89.06,89.17,88.93,89.04,33972.0,88.6888,88.7984,88.5594,88.6689,33972.0
2019-03-22 11:50:00,89.03,89.08,88.8,88.85,50759.0,88.659,88.7088,88.4299,88.4797,50759.0
2019-03-22 11:55:00,88.84,88.99,88.7,88.7,66622.0,88.4698,88.6191,88.3303,88.3303,66622.0
2019-03-22 12:00:00,88.72,89.22,88.72,89.13,96749.0,88.3503,88.8482,88.3503,88.7585,96749.0
2019-03-22 12:05:00,89.1,89.1,88.9,88.9,31921.0,88.7287,88.7287,88.5295,88.5295,31921.0
2019-03-22 12:10:00,88.93,89.01,88.71,88.71,71277.0,88.5594,88.639,88.3403,88.3403,71277.0
2019-03-22 12:15:00,88.72,88.82,88.7,88.74,105470.0,88.3503,88.4498,88.3303,88.3702,105470.0
2019-03-22 12:20:00,88.73,89.03,88.73,88.89,27197.0,88.3602,88.659,88.3602,88.5195,27197.0
2019-03-22 12:25:00,88.88,88.91,88.68,88.76,39389.0,88.5096,88.5395,88.3104,88.3901,39389.0
2019-03-22 12:30:00,88.73,88.97,88.66,88.95,47392.0,88.3602,88.5992,88.2905,88.5793,47392.0
2019-03-22 12:35:00,88.91,88.92,88.77,88.84,18319.0,88.5395,88.5494,88.4,88.4698,18319.0
2019-03-22 12:40:00,88.82,88.83,88.66,88.75,56906.0,88.4498,88.4598,88.2905,88.3801,56906.0
2019-03-22 12:45:00,88.76,88.9,88.64,88.66,20863.0,88.3901,88.5295,88.2706,88.2905,20863.0
2019-03-22 12:50:00,88.68,89.12,88.65,89.12,26738.0,88.3104,88.7486,88.2805,88.7486,26738.0
2019-03-22 12:55:00,89.11,89.11,88.9,89.06,26824.0,88.7386,88.7386,88.5295,88.6888,26824.0
2019-03-22 13:00:00,89.01,89.22,89.0,89.09,51263.0,88.639,88.8482,88.6291,88.7187,51263.0
2019-03-22 13:05:00,89.11,89.32,89.06,89.32,33176.0,88.7386,88.9478,88.6888,88.9478,33176.0
2019-03-22 13:10:00,89.33,89.37,89.17,89.21,39880.0,88.9577,88.9975,88.7984,88.8382,39880.0
2019-03-22 13:15:00,89.16,89.22,89.09,89.1,14349.0,88.7884,88.8482,88.7187,88.7287,14349.0
2019-03-22 13:20:00,89.09,89.1,88.76,88.78,152713.0,88.7187,88.7287,88.3901,88.41,152713.0
2019-03-22 13:25:00,88.78,88.85,88.71,88.78,103212.0,88.41,88.4797,88.3403,88.41,103212.0
2019-03-22 13:30:00,88.78,89.03,88.74,88.84,76944.0,88.41,88.659,88.3702,88.4698,76944.0
2019-03-22 13:35:00,88.85,88.91,88.83,88.83,28893.0,88.4797,88.5395,88.4598,88.4598,28893.0
2019-03-22 13:40:00,88.83,88.95,88.82,88.95,17592.0,88.4598,88.5793,88.4498,88.5793,17592.0
2019-03-22 13:45:00,88.94,88.97,88.79,88.8,19623.0,88.5693,88.5992,88.42,88.4299,19623.0
2019-03-22 13:50:00,88.77,88.84,88.75,88.78,10692.0,88.4,88.4698,88.3801,88.41,10692.0
2019-03-22 13:55:00,88.76,88.76,88.65,88.69,33092.0,88.3901,88.3901,88.2805,88.3204,33092.0
2019-03-22 14:00:00,88.67,88.9,88.66,88.9,25279.0,88.3005,88.5295,88.2905,88.5295,25279.0
2019-03-22 14:05:00,88.89,88.95,88.84,88.91,25348.0,88.5195,88.5793,88.4698,88.5395,25348.0
2019-03-22 14:10:00,88.91,89.13,88.91,89.12,24680.0,88.5395,88.7585,88.5395,88.7486,24680.0
2019-03-22 14:15:00,89.15,89.36,89.14,89.25,48824.0,88.7785,88.9876,88.7685,88.878,48824.0
2019-03-22 14:20:00,89.23,89.37,89.23,89.28,31658.0,88.8581,88.9975,88.8581,88.9079,31658.0
2019-03-22 14:25:00,89.26,89.31,89.19,89.24,9367.0,88.888,88.9378,88.8183,88.8681,9367.0
2019-03-22 14:30:00,89.23,89.28,89.01,89.02,15242.0,88.8581,88.9079,88.639,88.649,15242.0
2019-03-22 14:35:00,89.03,89.15,89.01,89.1,12561.0,88.659,88.7785,88.639,88.7287,12561.0
2019-03-22 14:40:00,89.1,89.2,89.06,89.09,15930.0,88.7287,88.8283,88.6888,88.7187,15930.0
2019-03-22 14:45:00,89.08,89.23,89.02,89.21,25226.0,88.7088,88.8581,88.649,88.8382,25226.0
2019-03-22 14:50:00,89.22,89.4,89.22,89.27,30318.0,88.8482,89.0274,88.8482,88.898,30318.0
2019-03-22 14:55:00,89.28,89.34,89.28,89.32,24039.0,88.9079,88.9677,88.9079,88.9478,24039.0
2019-03-22 15:00:00,89.33,89.46,89.15,89.15,32526.0,88.9577,89.0872,88.7785,88.7785,32526.0
2019-03-22 15:05:00,89.11,89.23,89.1,89.12,18633.0,88.7386,88.8581,88.7287,88.7486,18633.0
2019-03-22 15:10:00,89.13,89.14,88.94,88.98,16115.0,88.7585,88.7685,88.5693,88.6092,16115.0
2019-03-22 15:15:00,89.0,89.0,88.84,88.9,28130.0,88.6291,88.6291,88.4698,88.5295,28130.0
2019-03-22 15:20:00,88.9,88.98,88.89,88.97,24895.0,88.5295,88.6092,88.5195,88.5992,24895.0
2019-03-22 15:25:00,88.97,88.98,88.74,88.74,39907.0,88.5992,88.6092,88.3702,88.3702,39907.0
2019-03-22 15:30:00,88.73,88.76,88.59,88.61,75846.0,88.3602,88.3901,88.2208,88.2407,75846.0
2019-03-22 15:35:00,88.6,88.71,88.57,88.63,64788.0,88.2308,88.3403,88.2009,88.2606,64788.0
2019-03-22 15:40:00,88.63,88.63,88.31,88.32,104406.0,88.2606,88.2606,87.942,87.9519,104406.0
2019-03-22 15:45:00,88.31,88.51,88.26,88.36,190976.0,87.942,88.1411,87.8922,87.9918,190976.0
2019-03-22 15:50:00,88.36,88.37,88.1,88.19,200424.0,87.9918,88.0017,87.7328,87.8225,200424.0
2019-03-22 15:55:00,88.17,88.18,87.78,87.86,531977.0,87.8026,87.8125,87.4142,87.4938,531977.0
2019-03-25 09:30:00,87.7,87.78,87.14,87.62,188031.0,87.3345,87.4142,86.7768,87.2548,188031.0
2019-03-25 09:35:00,87.64,88.47,87.63,88.47,103702.0,87.2748,88.1013,87.2648,88.1013,103702.0
2019-03-25 09:40:00,88.47,88.47,87.66,87.67,83498.0,88.1013,88.1013,87.2947,87.3046,83498.0
2019-03-25 09:45:00,87.64,87.64,86.82,86.94,222433.0,87.2748,87.2748,86.4582,86.5777,222433.0
2019-03-25 09:50:00,86.94,87.32,86.93,87.18,93208.0,86.5777,86.9561,86.5677,86.8167,93208.0
2019-03-25 09:55:00,87.2,87.38,86.83,86.87,202356.0,86.8366,87.0158,86.4681,86.508,202356.0
2019-03-25 10:00:00,86.89,87.05,86.62,86.62,98720.0,86.5279,86.6872,86.259,86.259,98720.0
2019-03-25 10:05:00,86.62,86.93,86.62,86.79,211918.0,86.259,86.5677,86.259,86.4283,211918.0
2019-03-25 10:10:00,86.77,86.77,86.45,86.48,105019.0,86.4084,86.4084,86.0897,86.1196,105019.0
2019-03-25 10:15:00,86.46,86.68,86.42,86.51,164986.0,86.0997,86.3188,86.0598,86.1495,164986.0
2019-03-25 10:20:00,86.49,86.63,86.42,86.53,132197.0,86.1296,86.269,86.0598,86.1694,132197.0
2019-03-25 10:25:00,86.53,86.91,86.52,86.91,259298.0,86.1694,86.5478,86.1594,86.5478,259298.0
2019-03-25 10:30:00,86.9,87.09,86.79,86.81,113964.0,86.5378,86.7271,86.4283,86.4482,113964.0
2019-03-25 10:35:00,86.79,86.82,86.6,86.61,127177.0,86.4283,86.4582,86.2391,86.2491,127177.0
2019-03-25 10:40:00,86.62,86.75,86.42,86.71,115715.0,86.259,86.3885,86.0598,86.3486,115715.0
2019-03-25 10:45:00,86.69,86.83,86.37,86.82,227029.0,86.3287,86.4681,86.0101,86.4582,227029.0
2019-03-25 10:50:00,86.8,87.23,86.8,87.13,177967.0,86.4383,86.8665,86.4383,86.7669,177967.0
2019-03-25 10:55:00,87.14,87.35,86.89,87.0,142782.0,86.7768,86.986,86.5279,86.6374,142782.0
2019-03-25 11:00:00,86.97,87.22,86.8,87.15,78341.0,86.6076,86.8565,86.4383,86.7868,78341.0
2019-03-25 11:05:00,87.19,87.66,87.19,87.66,89054.0,86.8266,87.2947,86.8266,87.2947,89054.0
2019-03-25 11:10:00,87.65,88.06,87.54,87.99,65690.0,87.2847,87.693,87.1752,87.6233,65690.0
2019-03-25 11:15:00,87.97,88.09,87.84,88.05,36096.0,87.6034,87.7229,87.4739,87.6831,36096.0
2019-03-25 11:20:00,88.07,88.29,88.01,88.17,27580.0,87.703,87.9221,87.6432,87.8026,27580.0
2019-03-25 11:25:00,88.17,88.48,88.17,88.42,40601.0,87.8026,88.1113,87.8026,88.0515,40601.0
2019-03-25 11:30:00,88.41,88.43,87.97,88.08,41939.0,88.0416,88.0615,87.6034,87.7129,41939.0
2019-03-25 11:35:00,88.08,88.08,87.81,87.99,69138.0,87.7129,87.7129,87.4441,87.6233,69138.0
2019-03-25 11:40:00,88.05,88.07,87.81,87.87,27366.0,87.6831,87.703,87.4441,87.5038,27366.0
2019-03-25 11:45:00,87.83,87.91,87.55,87.56,28021.0,87.464,87.5436,87.1851,87.1951,28021.0
2019-03-25 11:50:00,87.54,87.67,87.53,87.55,29744.0,87.1752,87.3046,87.1652,87.1851,29744.0
2019-03-25 11:55:00,87.56,87.78,87.49,87.6,23131.0,87.1951,87.4142,87.1254,87.2349,23131.0
2019-03-25 12:00:00,87.6,87.9,87.54,87.9,18549.0,87.2349,87.5337,87.1752,87.5337,18549.0
2019-03-25 12:05:00,87.94,87.98,87.8,87.8,22597.0,87.5735,87.6133,87.4341,87.4341,22597.0
2019-03-25 12:10:00,87.8,87.96,87.75,87.82,14602.0,87.4341,87.5934,87.3843,87.454,14602.0
2019-03-25 12:15:00,87.87,87.97,87.81,87.96,35151.0,87.5038,87.6034,87.4441,87.5934,35151.0
2019-03-25 12:20:00,88.0,88.04,87.93,88.0,9953.0,87.6333,87.6731,87.5636,87.6333,9953.0
2019-03-25 12:25:00,88.0,88.07,87.86,87.9,11328.0,87.6333,87.703,87.4938,87.5337,11328.0
2019-03-25 12:30:00,87.92,87.96,87.63,87.64,29171.0,87.5536,87.5934,87.2648,87.2748,29171.0
2019-03-25 12:35:00,87.63,87.66,87.47,87.53,32823.0,87.2648,87.2947,87.1055,87.1652,32823.0
2019-03-25 12:40:00,87.51,87.62,87.51,87.58,20055.0,87.1453,87.2548,87.1453,87.215,20055.0
2019-03-25 12:45:00,87.61,87.63,87.52,87.54,7651.0,87.2449,87.2648,87.1553,87.1752,7651.0
2019-03-25 12:50:00,87.63,87.77,87.61,87.76,9725.0,87.2648,87.4042,87.2449,87.3943,9725.0
2019-03-25 12:55:00,87.76,87.98,87.74,87.97,13965.0,87.3943,87.6133,87.3743,87.6034,13965.0
2019-03-25 13:00:00,87.98,88.01,87.74,87.83,32847.0,87.6133,87.6432,87.3743,87.464,32847.0
2019-03-25 13:05:00,87.81,88.03,87.76,87.94,48712.0,87.4441,87.6631,87.3943,87.5735,48712.0
2019-03-25 13:10:00,87.94,88.23,87.91,88.09,13224.0,87.5735,87.8623,87.5436,87.7229,13224.0
2019-03-25 13:15:00,88.05,88.07,87.88,87.98,15930.0,87.6831,87.703,87.5138,87.6133,15930.0
2019-03-25 13:20:00,87.97,88.05,87.83,87.94,13815.0,87.6034,87.6831,87.464,87.5735,13815.0
2019-03-25 13:25:00,87.92,87.98,87.8,87.88,11586.0,87.5536,87.6133,87.4341,87.5138,11586.0
2019-03-25 13:30:00,87.86,87.9,87.72,87.83,9509.0,87.4938,87.5337,87.3544,87.464,9509.0
2019-03-25 13:35:00,87.83,88.07,87.83,87.98,13645.0,87.464,87.703,87.464,87.6133,13645.0
2019-03-25 13:40:00,87.96,87.97,87.81,87.83,9179.0,87.5934,87.6034,87.4441,87.464,9179.0
2019-03-25 13:45:00,87.81,87.81,87.55,87.58,31060.0,87.4441,87.4441,87.1851,87.215,31060.0
2019-03-25 13:50:00,87.58,87.72,87.57,87.59,9866.0,87.215,87.3544,87.2051,87.225,9866.0
2019-03-25 13:55:00,87.58,87.64,87.51,87.58,13892.0,87.215,87.2748,87.1453,87.215,13892.0
2019-03-25 14:00:00,87.56,87.67,87.56,87.58,8888.0,87.1951,87.3046,87.1951,87.215,8888.0
2019-03-25 14:05:00,87.57,87.57,87.43,87.47,21630.0,87.2051,87.2051,87.0656,87.1055,21630.0
2019-03-25 14:10:00,87.46,87.56,87.43,87.55,18115.0,87.0955,87.1951,87.0656,87.1851,18115.0
2019-03-25 14:15:00,87.54,87.62,87.34,87.35,14516.0,87.1752,87.2548,86.976,86.986,14516.0
2019-03-25 14:20:00,87.35,87.41,87.25,87.29,28778.0,86.986,87.0457,86.8864,86.9262,28778.0
2019-03-25 14:25:00,87.29,87.44,87.27,87.37,58891.0,86.9262,87.0756,86.9063,87.0059,58891.0
2019-03-25 14:30:00,87.4,87.7,87.38,87.7,25344.0,87.0358,87.3345,87.0158,87.3345,25344.0
2019-03-25 14:35:00,87.69,87.72,87.58,87.62,13530.0,87.3246,87.3544,87.215,87.2548,13530.0
2019-03-25 14:40:00,87.6,87.89,87.58,87.82,28267.0,87.2349,87.5237,87.215,87.454,28267.0
2019-03-25 14:45:00,87.83,87.89,87.73,87.81,35867.0,87.464,87.5237,87.3644,87.4441,35867.0
2019-03-25 14:50:00,87.83,87.87,87.73,87.81,13237.0,87.464,87.5038,87.3644,87.4441,13237.0
2019-03-25 14:55:00,87.85,87.98,87.81,87.93,15569.0,87.4839,87.6133,87.4441,87.5636,15569.0
2019-03-25 15:00:00,87.98,88.08,87.91,87.96,24248.0,87.6133,87.7129,87.5436,87.5934,24248.0
2019-03-25 15:05:00,87.94,88.06,87.93,88.04,45117.0,87.5735,87.693,87.5636,87.6731,45117.0
2019-03-25 15:10:00,88.05,88.26,88.05,88.2,29166.0,87.6831,87.8922,87.6831,87.8324,29166.0
2019-03-25 15:15:00,88.18,88.22,88.07,88.11,37104.0,87.8125,87.8523,87.703,87.7428,37104.0
2019-03-25 15:20:00,88.09,88.28,88.04,88.23,25042.0,87.7229,87.9121,87.6731,87.8623,25042.0
2019-03-25 15:25:00,88.23,88.31,88.16,88.21,39578.0,87.8623,87.942,87.7926,87.8424,39578.0
2019-03-25 15:30:00,88.19,88.24,88.12,88.16,53362.0,87.8225,87.8723,87.7528,87.7926,53362.0
2019-03-25 15:35:00,88.16,88.19,87.94,87.95,33417.0,87.7926,87.8225,87.5735,87.5835,33417.0
2019-03-25 15:40:00,87.92,88.09,87.9,88.09,60532.0,87.5536,87.7229,87.5337,87.7229,60532.0
2019-03-25 15:45:00,88.07,88.18,87.81,87.83,92914.0,87.703,87.8125,87.4441,87.464,92914.0
2019-03-25 15:50:00,87.82,88.01,87.82,87.93,110883.0,87.454,87.6432,87.454,87.5636,110883.0
2019-03-25 15:55:00,87.94,88.06,87.86,88.0,645568.0,87.5735,87.693,87.4938,87.6333,645568.0
2019-03-26 09:30:00,88.91,89.18,88.76,89.02,142962.0,88.5395,88.8083,88.3901,88.649,142962.0
2019-03-26 09:35:00,89.01,89.25,88.91,89.2,93071.0,88.639,88.878,88.5395,88.8283,93071.0
2019-03-26 09:40:00,89.23,89.28,88.95,89.18,120509.0,88.8581,88.9079,88.5793,88.8083,120509.0
2019-03-26 09:45:00,89.2,89.22,88.76,88.87,84722.0,88.8283,88.8482,88.3901,88.4996,84722.0
2019-03-26 09:50:00,88.84,89.23,88.63,89.2,89118.0,88.4698,88.8581,88.2606,88.8283,89118.0
2019-03-26 09:55:00,89.17,89.4,89.09,89.34,63498.0,88.7984,89.0274,88.7187,88.9677,63498.0
2019-03-26 10:00:00,89.35,89.37,88.89,88.95,95649.0,88.9776,88.9975,88.5195,88.5793,95649.0
2019-03-26 10:05:00,89.01,89.18,88.97,89.09,27226.0,88.639,88.8083,88.5992,88.7187,27226.0
2019-03-26 10:10:00,89.08,89.33,89.03,89.29,11164.0,88.7088,88.9577,88.659,88.9179,11164.0
2019-03-26 10:15:00,89.33,89.33,89.09,89.14,55299.0,88.9577,88.9577,88.7187,88.7685,55299.0
2019-03-26 10:20:00,89.12,89.12,88.87,88.98,106316.0,88.7486,88.7486,88.4996,88.6092,106316.0
2019-03-26 10:25:00,89.1,89.22,89.05,89.15,33736.0,88.7287,88.8482,88.6789,88.7785,33736.0
2019-03-26 10:30:00,89.15,89.22,88.93,88.98,53264.0,88.7785,88.8482,88.5594,88.6092,53264.0
2019-03-26 10:35:00,88.99,88.99,88.81,88.89,50277.0,88.6191,88.6191,88.4399,88.5195,50277.0
2019-03-26 10:40:00,88.87,88.98,88.82,88.87,39509.0,88.4996,88.6092,88.4498,88.4996,39509.0
2019-03-26 10:45:00,88.88,89.42,88.88,89.4,75776.0,88.5096,89.0473,88.5096,89.0274,75776.0
2019-03-26 10:50:00,89.41,89.66,89.38,89.56,43922.0,89.0374,89.2863,89.0075,89.1868,43922.0
2019-03-26 10:55:00,89.58,89.65,89.32,89.42,69874.0,89.2067,89.2764,88.9478,89.0473,69874.0
2019-03-26 11:00:00,89.43,89.54,89.38,89.5,14851.0,89.0573,89.1668,89.0075,89.127,14851.0
2019-03-26 11:05:00,89.42,89.42,89.2,89.2,63919.0,89.0473,89.0473,88.8283,88.8283,63919.0
2019-03-26 11:10:00,89.22,89.28,89.1,89.23,29516.0,88.8482,88.9079,88.7287,88.8581,29516.0
2019-03-26 11:15:00,89.23,89.53,89.21,89.25,35601.0,88.8581,89.1569,88.8382,88.878,35601.0
2019-03-26 11:20:00,89.3,89.45,89.28,89.37,40015.0,88.9278,89.0772,88.9079,88.9975,40015.0
2019-03-26 11:25:00,89.38,89.55,89.37,89.54,51716.0,89.0075,89.1768,88.9975,89.1668,51716.0
2019-03-26 11:30:00,89.54,89.61,89.39,89.51,45179.0,89.1668,89.2365,89.0175,89.137,45179.0
2019-03-26 11:35:00,89.5,89.61,89.44,89.56,48467.0,89.127,89.2365,89.0673,89.1868,48467.0
2019-03-26 11:40:00,89.56,89.62,89.5,89.51,31335.0,89.1868,89.2465,89.127,89.137,31335.0
2019-03-26 11:45:00,89.52,89.52,89.16,89.31,79369.0,89.1469,89.1469,88.7884,88.9378,79369.0
2019-03-26 11:50:00,89.31,89.33,89.04,89.16,46057.0,88.9378,88.9577,88.6689,88.7884,46057.0
2019-03-26 11:55:00,89.14,89.26,89.11,89.19,31066.0,88.7685,88.888,88.7386,88.8183,31066.0
2019-03-26 12:00:00,89.19,89.47,89.16,89.41,23565.0,88.8183,89.0971,88.7884,89.0374,23565.0
2019-03-26 12:05:00,89.42,89.49,89.36,89.4,17953.0,89.0473,89.117,88.9876,89.0274,17953.0
2019-03-26 12:10:00,89.36,89.46,89.35,89.37,11517.0,88.9876,89.0872,88.9776,88.9975,11517.0
2019-03-26 12:15:00,89.41,89.5,89.38,89.41,9826.0,89.0374,89.127,89.0075,89.0374,9826.0
2019-03-26 12:20:00,89.47,89.47,89.14,89.14,31393.0,89.0971,89.0971,88.7685,88.7685,31393.0
2019-03-26 12:25:00,89.14,89.27,89.14,89.19,17066.0,88.7685,88.898,88.7685,88.8183,17066.0
2019-03-26 12:30:00,89.2,89.3,89.19,89.23,2049.0,88.8283,88.9278,88.8183,88.8581,2049.0
2019-03-26 12:35:00,89.27,89.31,89.19,89.2,4518.0,88.898,88.9378,88.8183,88.8283,4518.0
2019-03-26 12:40:00,89.2,89.2,89.08,89.1,13043.0,88.8283,88.8283,88.7088,88.7287,13043.0
2019-03-26 12:45:00,89.09,89.15,89.02,89.09,20063.0,88.7187,88.7785,88.649,88.7187,20063.0
2019-03-26 12:50:00,89.14,89.26,89.14,89.22,11755.0,88.7685,88.888,88.7685,88.8482,11755.0
2019-03-26 12:55:00,89.22,89.26,88.98,89.05,39092.0,88.8482,88.888,88.6092,88.6789,39092.0
2019-03-26 13:00:00,89.04,89.17,88.96,89.15,30532.0,88.6689,88.7984,88.5893,88.7785,30532.0
2019-03-26 13:05:00,89.12,89.25,89.05,89.24,9421.0,88.7486,88.878,88.6789,88.8681,9421.0
2019-03-26 13:10:00,89.23,89.38,89.23,89.37,32251.0,88.8581,89.0075,88.8581,88.9975,32251.0
2019-03-26 13:15:00,89.37,89.47,89.35,89.47,12161.0,88.9975,89.0971,88.9776,89.0971,12161.0
2019-03-26 13:20:00,89.46,89.47,89.38,89.38,27068.0,89.0872,89.0971,89.0075,89.0075,27068.0
2019-03-26 13:25:00,89.36,89.36,89.25,89.28,10210.0,88.9876,88.9876,88.878,88.9079,10210.0
2019-03-26 13:30:00,89.27,89.32,89.22,89.24,12716.0,88.898,88.9478,88.8482,88.8681,12716.0
2019-03-26 13:35:00,89.24,89.27,89.09,89.13,20731.0,88.8681,88.898,88.7187,88.7585,20731.0
2019-03-26 13:40:00,89.13,89.17,89.09,89.11,12194.0,88.7585,88.7984,88.7187,88.7386,12194.0
2019-03-26 13:45:00,89.11,89.19,89.1,89.14,5586.0,88.7386,88.8183,88.7287,88.7685,5586.0
2019-03-26 13:50:00,89.16,89.18,89.04,89.04,14492.0,88.7884,88.8083,88.6689,88.6689,14492.0
2019-03-26 13:55:00,89.03,89.03,88.88,88.93,9984.0,88.659,88.659,88.5096,88.5594,9984.0
2019-03-26 14:00:00,88.93,88.96,88.81,88.85,22948.0,88.5594,88.5893,88.4399,88.4797,22948.0
2019-03-26 14:05:00,88.89,89.0,88.85,88.92,28495.0,88.5195,88.6291,88.4797,88.5494,28495.0
2019-03-26 14:10:00,88.91,88.93,88.81,88.84,17562.0,88.5395,88.5594,88.4399,88.4698,17562.0
2019-03-26 14:15:00,88.86,88.98,88.85,88.98,8907.0,88.4897,88.6092,88.4797,88.6092,8907.0
2019-03-26 14:20:00,89.01,89.03,88.89,88.98,11298.0,88.639,88.659,88.5195,88.6092,11298.0
2019-03-26 14:25:00,89.01,89.02,88.85,88.86,6639.0,88.639,88.649,88.4797,88.4897,6639.0
2019-03-26 14:30:00,88.85,88.86,88.65,88.76,61377.0,88.4797,88.4897,88.2805,88.3901,61377.0
2019-03-26 14:35:00,88.74,88.85,88.74,88.82,5425.0,88.3702,88.4797,88.3702,88.4498,5425.0
2019-03-26 14:40:00,88.84,88.98,88.84,88.98,44765.0,88.4698,88.6092,88.4698,88.6092,44765.0
2019-03-26 14:45:00,89.0,89.09,88.95,89.03,27863.0,88.6291,88.7187,88.5793,88.659,27863.0
2019-03-26 14:50:00,89.05,89.05,88.76,88.76,15291.0,88.6789,88.6789,88.3901,88.3901,15291.0
2019-03-26 14:55:00,88.77,89.07,88.76,89.05,4308.0,88.4,88.6988,88.3901,88.6789,4308.0
2019-03-26 15:00:00,89.06,89.29,89.04,89.19,22826.0,88.6888,88.9179,88.6689,88.8183,22826.0
2019-03-26 15:05:00,89.2,89.23,89.13,89.16,22014.0,88.8283,88.8581,88.7585,88.7884,22014.0
2019-03-26 15:10:00,89.14,89.22,89.1,89.13,21413.0,88.7685,88.8482,88.7287,88.7585,21413.0
2019-03-26 15:15:00,89.06,89.13,89.01,89.01,49929.0,88.6888,88.7585,88.639,88.639,49929.0
2019-03-26 15:20:00,89.0,89.08,88.89,88.94,27450.0,88.6291,88.7088,88.5195,88.5693,27450.0
2019-03-26 15:25:00,88.87,89.03,88.86,88.92,17899.0,88.4996,88.659,88.4897,88.5494,17899.0
2019-03-26 15:30:00,88.94,88.96,88.83,88.94,32435.0,88.5693,88.5893,88.4598,88.5693,32435.0
2019-03-26 15:35:00,88.96,89.0,88.82,88.86,39706.0,88.5893,88.6291,88.4498,88.4897,39706.0
2019-03-26 15:40:00,88.86,88.95,88.86,88.89,26924.0,88.4897,88.5793,88.4897,88.5195,26924.0
2019-03-26 15:45:00,88.89,89.08,88.86,89.01,60324.0,88.5195,88.7088,88.4897,88.639,60324.0
2019-03-26 15:50:00,89.02,89.27,89.01,89.26,103877.0,88.649,88.898,88.639,88.888,103877.0
2019-03-26 15:55:00,89.27,89.79,89.27,89.73,236302.0,88.898,89.4158,88.898,89.356,236302.0
2019-03-27 09:30:00,89.64,89.7,89.47,89.63,67888.0,89.2664,89.3262,89.0971,89.2565,67888.0
2019-03-27 09:35:00,89.59,89.78,89.44,89.59,48701.0,89.2166,89.4058,89.0673,89.2166,48701.0
2019-03-27 09:40:00,89.62,89.7,89.39,89.43,44005.0,89.2465,89.3262,89.0175,89.0573,44005.0
2019-03-27 09:45:00,89.4,89.43,89.09,89.12,71788.0,89.0274,89.0573,88.7187,88.7486,71788.0
2019-03-27 09:50:00,89.14,89.42,89.02,89.09,50138.0,88.7685,89.0473,88.649,88.7187,50138.0
2019-03-27 09:55:00,89.08,89.08,88.67,88.75,88400.0,88.7088,88.7088,88.3005,88.3801,88400.0
2019-03-27 10:00:00,88.76,88.76,88.45,88.66,68109.0,88.3901,88.3901,88.0814,88.2905,68109.0
2019-03-27 10:05:00,88.64,88.71,88.52,88.62,56345.0,88.2706,88.3403,88.1511,88.2507,56345.0
2019-03-27 10:10:00,88.62,88.87,88.59,88.83,47618.0,88.2507,88.4996,88.2208,88.4598,47618.0
2019-03-27 10:15:00,88.82,88.97,88.72,88.95,31699.0,88.4498,88.5992,88.3503,88.5793,31699.0
2019-03-27 10:20:00,88.92,88.99,88.89,88.96,26591.0,88.5494,88.6191,88.5195,88.5893,26591.0
2019-03-27 10:25:00,88.95,88.99,88.73,88.76,30447.0,88.5793,88.6191,88.3602,88.3901,30447.0
2019-03-27 10:30:00,88.78,88.93,88.69,88.69,26598.0,88.41,88.5594,88.3204,88.3204,26598.0
2019-03-27 10:35:00,88.71,88.77,88.49,88.49,30775.0,88.3403,88.4,88.1212,88.1212,30775.0
2019-03-27 10:40:00,88.49,88.5,88.06,88.1,104286.0,88.1212,88.1312,87.693,87.7328,104286.0
2019-03-27 10:45:00,88.11,88.14,87.89,88.08,46088.0,87.7428,87.7727,87.5237,87.7129,46088.0
2019-03-27 10:50:00,88.03,88.42,87.95,88.39,125595.0,87.6631,88.0515,87.5835,88.0216,125595.0
2019-03-27 10:55:00,88.4,88.53,88.24,88.53,80320.0,88.0316,88.161,87.8723,88.161,80320.0
2019-03-27 11:00:00,88.52,88.61,88.15,88.22,40986.0,88.1511,88.2407,87.7826,87.8523,40986.0
2019-03-27 11:05:00,88.19,88.33,88.03,88.29,81696.0,87.8225,87.9619,87.6631,87.9221,81696.0
2019-03-27 11:10:00,88.25,88.3,87.85,87.85,31633.0,87.8822,87.932,87.4839,87.4839,31633.0
2019-03-27 11:15:00,87.85,87.85,87.61,87.66,89936.0,87.4839,87.4839,87.2449,87.2947,89936.0
2019-03-27 11:20:00,87.72,87.72,87.46,87.62,186459.0,87.3544,87.3544,87.0955,87.2548,186459.0
2019-03-27 11:25:00,87.61,87.84,87.46,87.46,178189.0,87.2449,87.4739,87.0955,87.0955,178189.0
2019-03-27 11:30:00,87.46,87.62,87.21,87.26,69413.0,87.0955,87.2548,86.8466,86.8963,69413.0
2019-03-27 11:35:00,87.25,87.42,87.11,87.29,146595.0,86.8864,87.0557,86.747,86.9262,146595.0
2019-03-27 11:40:00,87.31,87.39,87.13,87.14,72488.0,86.9461,87.0258,86.7669,86.7768,72488.0
2019-03-27 11:45:00,87.12,87.23,87.05,87.09,49959.0,86.7569,86.8665,86.6872,86.7271,49959.0
2019-03-27 11:50:00,87.1,87.3,86.83,86.98,130263.0,86.737,86.9362,86.4681,86.6175,130263.0
2019-03-27 11:55:00,86.95,87.24,86.89,87.18,107109.0,86.5876,86.8764,86.5279,86.8167,107109.0
2019-03-27 12:00:00,87.17,87.46,87.01,87.44,90363.0,86.8067,87.0955,86.6474,87.0756,90363.0
2019-03-27 12:05:00,87.45,87.69,87.39,87.67,85612.0,87.0856,87.3246,87.0258,87.3046,85612.0
2019-03-27 12:10:00,87.66,87.83,87.62,87.7,30958.0,87.2947,87.464,87.2548,87.3345,30958.0
2019-03-27 12:15:00,87.62,87.72,87.52,87.63,23969.0,87.2548,87.3544,87.1553,87.2648,23969.0
2019-03-27 12:20:00,87.64,87.86,87.59,87.72,57461.0,87.2748,87.4938,87.225,87.3544,57461.0
2019-03-27 12:25:00,87.69,87.93,87.62,87.85,12851.0,87.3246,87.5636,87.2548,87.4839,12851.0
2019-03-27 12:30:00,87.82,88.04,87.82,87.96,10145.0,87.454,87.6731,87.454,87.5934,10145.0
2019-03-27 12:35:00,87.96,88.03,87.86,87.99,18849.0,87.5934,87.6631,87.4938,87.6233,18849.0
2019-03-27 12:40:00,87.97,88.05,87.84,88.05,7126.0,87.6034,87.6831,87.4739,87.6831,7126.0
2019-03-27 12:45:00,88.06,88.11,87.93,87.94,18973.0,87.693,87.7428,87.5636,87.5735,18973.0
2019-03-27 12:50:00,87.94,88.11,87.86,88.04,8072.0,87.5735,87.7428,87.4938,87.6731,8072.0
2019-03-27 12:55:00,88.04,88.07,87.81,87.83,16090.0,87.6731,87.703,87.4441,87.464,16090.0
2019-03-27 13:00:00,87.84,87.86,87.58,87.58,9750.0,87.4739,87.4938,87.215,87.215,9750.0
2019-03-27 13:05:00,87.61,87.7,87.52,87.52,8191.0,87.2449,87.3345,87.1553,87.1553,8191.0
2019-03-27 13:10:00,87.51,88.11,87.51,88.06,12171.0,87.1453,87.7428,87.1453,87.693,12171.0
2019-03-27 13:15:00,88.02,88.1,87.88,87.93,6288.0,87.6532,87.7328,87.5138,87.5636,6288.0
2019-03-27 13:20:00,87.95,88.0,87.85,88.0,6981.0,87.5835,87.6333,87.4839,87.6333,6981.0
2019-03-27 13:25:00,88.01,88.28,88.01,88.12,56167.0,87.6432,87.9121,87.6432,87.7528,56167.0
2019-03-27 13:30:00,88.14,88.24,88.05,88.06,9608.0,87.7727,87.8723,87.6831,87.693,9608.0
2019-03-27 13:35:00,88.04,88.07,87.91,88.02,4526.0,87.6731,87.703,87.5436,87.6532,4526.0
2019-03-27 13:40:00,88.01,88.26,88.01,88.23,16910.0,87.6432,87.8922,87.6432,87.8623,16910.0
2019-03-27 13:45:00,88.25,88.41,88.23,88.3,43003.0,87.8822,88.0416,87.8623,87.932,43003.0
2019-03-27 13:50:00,88.31,88.4,88.24,88.33,41883.0,87.942,88.0316,87.8723,87.9619,41883.0
2019-03-27 13:55:00,88.33,88.35,88.16,88.21,18726.0,87.9619,87.9818,87.7926,87.8424,18726.0
2019-03-27 14:00:00,88.2,88.38,88.1,88.31,19992.0,87.8324,88.0117,87.7328,87.942,19992.0
2019-03-27 14:05:00,88.31,88.33,88.14,88.24,10951.0,87.942,87.9619,87.7727,87.8723,10951.0
2019-03-27 14:10:00,88.24,88.51,88.23,88.4,52284.0,87.8723,88.1411,87.8623,88.0316,52284.0
2019-03-27 14:15:00,88.41,88.41,88.2,88.22,17215.0,88.0416,88.0416,87.8324,87.8523,17215.0
2019-03-27 14:20:00,88.21,88.22,88.01,88.2,17291.0,87.8424,87.8523,87.6432,87.8324,17291.0
2019-03-27 14:25:00,88.19,88.25,88.07,88.23,34629.0,87.8225,87.8822,87.703,87.8623,34629.0
2019-03-27 14:30:00,88.2,88.29,88.0,88.0,23626.0,87.8324,87.9221,87.6333,87.6333,23626.0
2019-03-27 14:35:00,88.01,88.08,87.75,87.81,33736.0,87.6432,87.7129,87.3843,87.4441,33736.0
2019-03-27 14:40:00,87.82,87.98,87.79,87.88,39570.0,87.454,87.6133,87.4241,87.5138,39570.0
2019-03-27 14:45:00,87.87,87.95,87.86,87.94,14804.0,87.5038,87.5835,87.4938,87.5735,14804.0
2019-03-27 14:50:00,87.97,88.15,87.97,88.06,26864.0,87.6034,87.7826,87.6034,87.693,26864.0
2019-03-27 14:55:00,88.1,88.11,87.85,87.91,18086.0,87.7328,87.7428,87.4839,87.5436,18086.0
2019-03-27 15:00:00,87.95,88.0,87.78,87.82,39421.0,87.5835,87.6333,87.4142,87.454,39421.0
2019-03-27 15:05:00,87.81,87.91,87.77,87.84,12039.0,87.4441,87.5436,87.4042,87.4739,12039.0
2019-03-27 15:10:00,87.83,87.99,87.81,87.88,31648.0,87.464,87.6233,87.4441,87.5138,31648.0
2019-03-27 15:15:00,87.88,87.99,87.81,87.99,42503.0,87.5138,87.6233,87.4441,87.6233,42503.0
2019-03-27 15:20:00,87.99,88.15,87.9,88.09,35256.0,87.6233,87.7826,87.5337,87.7229,35256.0
2019-03-27 15:25:00,88.07,88.31,88.06,88.3,47965.0,87.703,87.942,87.693,87.932,47965.0
2019-03-27 15:30:00,88.32,88.49,88.24,88.35,82563.0,87.9519,88.1212,87.8723,87.9818,82563.0
2019-03-27 15:35:00,88.33,88.38,88.23,88.27,22763.0,87.9619,88.0117,87.8623,87.9021,22763.0
2019-03-27 15:40:00,88.27,88.36,88.17,88.2,51232.0,87.9021,87.9918,87.8026,87.8324,51232.0
2019-03-27 15:45:00,88.21,88.32,88.11,88.11,58476.0,87.8424,87.9519,87.7428,87.7428,58476.0
2019-03-27 15:50:00,88.11,88.13,87.78,87.79,101336.0,87.7428,87.7627,87.4142,87.4241,101336.0
2019-03-27 15:55:00,87.78,87.85,87.68,87.72,307915.0,87.4142,87.4839,87.3146,87.3544,307915.0
2019-03-28 09:30:00,87.86,88.41,87.86,87.98,56591.0,87.4938,88.0416,87.4938,87.6133,56591.0
2019-03-28 09:35:00,87.97,88.27,87.92,88.01,59583.0,87.6034,87.9021,87.5536,87.6432,59583.0
2019-03-28 09:40:00,88.03,88.27,87.85,88.25,46969.0,87.6631,87.9021,87.4839,87.8822,46969.0
2019-03-28 09:45:00,88.29,88.65,88.19,88.63,47093.0,87.9221,88.2805,87.8225,88.2606,47093.0
2019-03-28 09:50:00,88.65,88.74,88.27,88.37,92869.0,88.2805,88.3702,87.9021,88.0017,92869.0
2019-03-28 09:55:00,88.35,88.61,88.34,88.59,18959.0,87.9818,88.2407,87.9718,88.2208,18959.0
2019-03-28 10:00:00,88.66,88.83,88.61,88.82,58784.0,88.2905,88.4598,88.2407,88.4498,58784.0
2019-03-28 10:05:00,88.77,88.84,88.7,88.74,38581.0,88.4,88.4698,88.3303,88.3702,38581.0
2019-03-28 10:10:00,88.78,88.9,88.55,88.55,34942.0,88.41,88.5295,88.181,88.181,34942.0
2019-03-28 10:15:00,88.55,88.8,88.54,88.65,57090.0,88.181,88.4299,88.171,88.2805,57090.0
2019-03-28 10:20:00,88.65,88.78,88.64,88.69,28194.0,88.2805,88.41,88.2706,88.3204,28194.0
2019-03-28 10:25:00,88.68,88.7,88.5,88.51,19847.0,88.3104,88.3303,88.1312,88.1411,19847.0
2019-03-28 10:30:00,88.53,88.77,88.53,88.68,19161.0,88.161,88.4,88.161,88.3104,19161.0
2019-03-28 10:35:00,88.69,88.75,88.59,88.59,39943.0,88.3204,88.3801,88.2208,88.2208,39943.0
2019-03-28 10:40:00,88.58,88.75,88.53,88.61,42455.0,88.2108,88.3801,88.161,88.2407,42455.0
2019-03-28 10:45:00,88.65,88.69,88.57,88.61,50696.0,88.2805,88.3204,88.2009,88.2407,50696.0
2019-03-28 10:50:00,88.6,88.65,88.38,88.38,44350.0,88.2308,88.2805,88.0117,88.0117,44350.0
2019-03-28 10:55:00,88.36,88.37,88.23,88.29,61306.0,87.9918,88.0017,87.8623,87.9221,61306.0
2019-03-28 11:00:00,88.3,88.4,88.05,88.11,37418.0,87.932,88.0316,87.6831,87.7428,37418.0
2019-03-28 11:05:00,88.11,88.13,87.92,88.13,28243.0,87.7428,87.7627,87.5536,87.7627,28243.0
2019-03-28 11:10:00,88.15,88.4,88.14,88.23,23999.0,87.7826,88.0316,87.7727,87.8623,23999.0
2019-03-28 11:15:00,88.21,88.24,88.04,88.04,184792.0,87.8424,87.8723,87.6731,87.6731,184792.0
2019-03-28 11:20:00,88.05,88.22,87.99,88.09,59767.0,87.6831,87.8523,87.6233,87.7229,59767.0
2019-03-28 11:25:00,88.07,88.07,87.7,87.71,48647.0,87.703,87.703,87.3345,87.3445,48647.0
2019-03-28 11:30:00,87.7,88.12,87.66,88.12,27039.0,87.3345,87.7528,87.2947,87.7528,27039.0
2019-03-28 11:35:00,88.12,88.26,88.08,88.2,105643.0,87.7528,87.8922,87.7129,87.8324,105643.0
2019-03-28 11:40:00,88.2,88.2,87.96,88.16,27515.0,87.8324,87.8324,87.5934,87.7926,27515.0
2019-03-28 11:45:00,88.16,88.2,87.93,88.19,149306.0,87.7926,87.8324,87.5636,87.8225,149306.0
2019-03-28 11:50:00,88.17,88.24,88.06,88.15,24812.0,87.8026,87.8723,87.693,87.7826,24812.0
2019-03-28 11:55:00,88.15,88.25,88.1,88.24,17859.0,87.7826,87.8822,87.7328,87.8723,17859.0
2019-03-28 12:00:00,88.24,88.39,88.19,88.34,29123.0,87.8723,88.0216,87.8225,87.9718,29123.0
2019-03-28 12:05:00,88.37,88.48,88.25,88.25,26711.0,88.0017,88.1113,87.8822,87.8822,26711.0
2019-03-28 12:10:00,88.29,88.3,88.22,88.24,11867.0,87.9221,87.932,87.8523,87.8723,11867.0
2019-03-28 12:15:00,88.23,88.41,88.23,88.4,15803.0,87.8623,88.0416,87.8623,88.0316,15803.0
2019-03-28 12:20:00,88.38,88.49,88.38,88.43,19121.0,88.0117,88.1212,88.0117,88.0615,19121.0
2019-03-28 12:25:00,88.41,88.54,88.36,88.51,27945.0,88.0416,88.171,87.9918,88.1411,27945.0
2019-03-28 12:30:00,88.52,88.54,88.4,88.49,15072.0,88.1511,88.171,88.0316,88.1212,15072.0
2019-03-28 12:35:00,88.45,88.64,88.43,88.63,42807.0,88.0814,88.2706,88.0615,88.2606,42807.0
2019-03-28 12:40:00,88.65,88.72,88.64,88.67,21157.0,88.2805,88.3503,88.2706,88.3005,21157.0
2019-03-28 12:45:00,88.67,88.67,88.53,88.57,9145.0,88.3005,88.3005,88.161,88.2009,9145.0
2019-03-28 12:50:00,88.57,88.74,88.56,88.73,30800.0,88.2009,88.3702,88.1909,88.3602,30800.0
2019-03-28 12:55:00,88.73,88.74,88.65,88.69,12526.0,88.3602,88.3702,88.2805,88.3204,12526.0
2019-03-28 13:00:00,88.72,88.84,88.7,88.82,21932.0,88.3503,88.4698,88.3303,88.4498,21932.0
2019-03-28 13:05:00,88.82,88.85,88.7,88.73,40095.0,88.4498,88.4797,88.3303,88.3602,40095.0
2019-03-28 13:10:00,88.77,88.82,88.73,88.77,8093.0,88.4,88.4498,88.3602,88.4,8093.0
2019-03-28 13:15:00,88.75,88.89,88.7,88.87,29724.0,88.3801,88.5195,88.3303,88.4996,29724.0
2019-03-28 13:20:00,88.89,88.97,88.79,88.79,24531.0,88.5195,88.5992,88.42,88.42,24531.0
2019-03-28 13:25:00,88.8,88.81,88.72,88.75,15096.0,88.4299,88.4399,88.3503,88.3801,15096.0
2019-03-28 13:30:00,88.74,88.81,88.65,88.75,17005.0,88.3702,88.4399,88.2805,88.3801,17005.0
2019-03-28 13:35:00,88.72,88.72,88.63,88.63,14651.0,88.3503,88.3503,88.2606,88.2606,14651.0
2019-03-28 13:40:00,88.66,88.72,88.59,88.67,10331.0,88.2905,88.3503,88.2208,88.3005,10331.0
2019-03-28 13:45:00,88.66,88.75,88.65,88.73,11081.0,88.2905,88.3801,88.2805,88.3602,11081.0
2019-03-28 13:50:00,88.74,88.8,88.7,88.75,19357.0,88.3702,88.4299,88.3303,88.3801,19357.0
2019-03-28 13:55:00,88.75,88.82,88.73,88.77,11138.0,88.3801,88.4498,88.3602,88.4,11138.0
2019-03-28 14:00:00,88.76,88.78,88.69,88.72,32196.0,88.3901,88.41,88.3204,88.3503,32196.0
2019-03-28 14:05:00,88.73,88.75,88.63,88.67,36964.0,88.3602,88.3801,88.2606,88.3005,36964.0
2019-03-28 14:10:00,88.68,88.74,88.64,88.66,20780.0,88.3104,88.3702,88.2706,88.2905,20780.0
2019-03-28 14:15:00,88.68,88.7,88.55,88.6,12864.0,88.3104,88.3303,88.181,88.2308,12864.0
2019-03-28 14:20:00,88.6,88.65,88.54,88.64,14590.0,88.2308,88.2805,88.171,88.2706,14590.0
2019-03-28 14:25:00,88.65,88.74,88.65,88.7,15065.0,88.2805,88.3702,88.2805,88.3303,15065.0
2019-03-28 14:30:00,88.68,88.68,88.46,88.49,15648.0,88.3104,88.3104,88.0913,88.1212,15648.0
2019-03-28 14:35:00,88.47,88.64,88.46,88.6,13011.0,88.1013,88.2706,88.0913,88.2308,13011.0
2019-03-28 14:40:00,88.6,88.6,88.48,88.48,31248.0,88.2308,88.2308,88.1113,88.1113,31248.0
2019-03-28 14:45:00,88.49,88.58,88.42,88.42,38404.0,88.1212,88.2108,88.0515,88.0515,38404.0
2019-03-28 14:50:00,88.43,88.45,88.26,88.32,47677.0,88.0615,88.0814,87.8922,87.9519,47677.0
2019-03-28 14:55:00,88.31,88.42,88.27,88.41,55807.0,87.942,88.0515,87.9021,88.0416,55807.0
2019-03-28 15:00:00,88.41,88.67,88.37,88.61,64940.0,88.0416,88.3005,88.0017,88.2407,64940.0
2019-03-28 15:05:00,88.62,88.67,88.53,88.61,49431.0,88.2507,88.3005,88.161,88.2407,49431.0
2019-03-28 15:10:00,88.62,88.69,88.61,88.64,13008.0,88.2507,88.3204,88.2407,88.2706,13008.0
2019-03-28 15:15:00,88.64,88.67,88.45,88.53,60898.0,88.2706,88.3005,88.0814,88.161,60898.0
2019-03-28 15:20:00,88.54,88.56,88.45,88.45,17192.0,88.171,88.1909,88.0814,88.0814,17192.0
2019-03-28 15:25:00,88.47,88.62,88.46,88.49,47290.0,88.1013,88.2507,88.0913,88.1212,47290.0
2019-03-28 15:30:00,88.49,88.6,88.46,88.6,29206.0,88.1212,88.2308,88.0913,88.2308,29206.0
2019-03-28 15:35:00,88.6,88.71,88.6,88.66,56381.0,88.2308,88.3403,88.2308,88.2905,56381.0
2019-03-28 15:40:00,88.66,88.75,88.65,88.68,46263.0,88.2905,88.3801,88.2805,88.3104,46263.0
2019-03-28 15:45:00,88.69,88.75,88.66,88.68,81346.0,88.3204,88.3801,88.2905,88.3104,81346.0
2019-03-28 15:50:00,88.68,88.69,88.55,88.63,106725.0,88.3104,88.3204,88.181,88.2606,106725.0
2019-03-28 15:55:00,88.65,88.93,88.65,88.89,281075.0,88.2805,88.5594,88.2805,88.5195,281075.0
2019-03-29 09:30:00,89.65,89.87,89.57,89.62,148475.0,89.2764,89.4955,89.1967,89.2465,148475.0
2019-03-29 09:35:00,89.67,89.77,89.4,89.59,122442.0,89.2963,89.3959,89.0274,89.2166,122442.0
2019-03-29 09:40:00,89.56,89.76,89.47,89.68,37204.0,89.1868,89.3859,89.0971,89.3063,37204.0
2019-03-29 09:45:00,89.69,89.84,89.48,89.54,28084.0,89.3162,89.4656,89.1071,89.1668,28084.0
2019-03-29 09:50:00,89.55,89.95,89.5,89.95,24128.0,89.1768,89.5751,89.127,89.5751,24128.0
2019-03-29 09:55:00,89.93,89.95,89.67,89.88,41340.0,89.5552,89.5751,89.2963,89.5054,41340.0
2019-03-29 10:00:00,89.89,90.27,89.89,90.11,101183.0,89.5154,89.8938,89.5154,89.7345,101183.0
2019-03-29 10:05:00,90.11,90.33,90.03,90.31,39022.0,89.7345,89.9535,89.6548,89.9336,39022.0
2019-03-29 10:10:00,90.33,90.34,90.14,90.16,53849.0,89.9535,89.9635,89.7643,89.7843,53849.0
2019-03-29 10:15:00,90.16,90.25,90.05,90.08,53752.0,89.7843,89.8739,89.6747,89.7046,53752.0
2019-03-29 10:20:00,90.08,90.12,89.9,90.02,30036.0,89.7046,89.7444,89.5253,89.6448,30036.0
2019-03-29 10:25:00,90.06,90.44,90.05,90.44,30323.0,89.6847,90.0631,89.6747,90.0631,30323.0
2019-03-29 10:30:00,90.46,90.46,90.18,90.35,69412.0,90.083,90.083,89.8042,89.9735,69412.0
2019-03-29 10:35:00,90.37,90.4,90.19,90.27,19308.0,89.9934,90.0233,89.8141,89.8938,19308.0
2019-03-29 10:40:00,90.3,90.38,89.99,90.0,83068.0,89.9237,90.0033,89.615,89.6249,83068.0
2019-03-29 10:45:00,89.99,90.15,89.96,90.04,31394.0,89.615,89.7743,89.5851,89.6648,31394.0
2019-03-29 10:50:00,90.04,90.04,89.73,89.75,59907.0,89.6648,89.6648,89.356,89.376,59907.0
2019-03-29 10:55:00,89.74,89.86,89.73,89.82,17693.0,89.366,89.4855,89.356,89.4457,17693.0
2019-03-29 11:00:00,89.78,89.87,89.75,89.8,92779.0,89.4058,89.4955,89.376,89.4258,92779.0
2019-03-29 11:05:00,89.79,89.93,89.66,89.93,72757.0,89.4158,89.5552,89.2863,89.5552,72757.0
2019-03-29 11:10:00,89.92,89.98,89.85,89.91,46411.0,89.5453,89.605,89.4755,89.5353,46411.0
2019-03-29 11:15:00,89.96,90.11,89.96,90.06,60776.0,89.5851,89.7345,89.5851,89.6847,60776.0
2019-03-29 11:20:00,90.05,90.21,90.05,90.2,85798.0,89.6747,89.834,89.6747,89.8241,85798.0
2019-03-29 11:25:00,90.19,90.37,90.19,90.37,49136.0,89.8141,89.9934,89.8141,89.9934,49136.0
2019-03-29 11:30:00,90.38,90.49,90.25,90.28,80018.0,90.0033,90.1129,89.8739,89.9038,80018.0
2019-03-29 11:35:00,90.29,90.38,90.2,90.35,45488.0,89.9137,90.0033,89.8241,89.9735,45488.0
2019-03-29 11:40:00,90.32,90.36,90.16,90.17,48820.0,89.9436,89.9834,89.7843,89.7942,48820.0
2019-03-29 11:45:00,90.15,90.16,89.96,90.05,46552.0,89.7743,89.7843,89.5851,89.6747,46552.0
2019-03-29 11:50:00,90.05,90.09,89.93,89.96,29638.0,89.6747,89.7145,89.5552,89.5851,29638.0
2019-03-29 11:55:00,89.98,89.99,89.9,89.96,97011.0,89.605,89.615,89.5253,89.5851,97011.0
2019-03-29 12:00:00,89.98,90.04,89.88,90.04,71868.0,89.605,89.6648,89.5054,89.6648,71868.0
2019-03-29 12:05:00,90.05,90.05,89.89,90.0,20859.0,89.6747,89.6747,89.5154,89.6249,20859.0
2019-03-29 12:10:00,89.99,90.05,89.88,89.89,32750.0,89.615,89.6747,89.5054,89.5154,32750.0
2019-03-29 12:15:00,89.89,90.04,89.86,89.96,20828.0,89.5154,89.6648,89.4855,89.5851,20828.0
2019-03-29 12:20:00,89.96,90.15,89.96,90.07,27331.0,89.5851,89.7743,89.5851,89.6946,27331.0
2019-03-29 12:25:00,90.08,90.12,90.0,90.05,21155.0,89.7046,89.7444,89.6249,89.6747,21155.0
2019-03-29 12:30:00,90.06,90.13,90.02,90.11,13976.0,89.6847,89.7544,89.6448,89.7345,13976.0
2019-03-29 12:35:00,90.14,90.3,90.11,90.3,39602.0,89.7643,89.9237,89.7345,89.9237,39602.0
2019-03-29 12:40:00,90.31,90.33,90.1,90.14,28772.0,89.9336,89.9535,89.7245,89.7643,28772.0
2019-03-29 12:45:00,90.15,90.27,90.12,90.27,61182.0,89.7743,89.8938,89.7444,89.8938,61182.0
2019-03-29 12:50:00,90.3,90.34,90.2,90.33,23281.0,89.9237,89.9635,89.8241,89.9535,23281.0
2019-03-29 12:55:00,90.32,90.37,90.3,90.33,59234.0,89.9436,89.9934,89.9237,89.9535,59234.0
2019-03-29 13:00:00,90.33,90.38,90.27,90.27,23087.0,89.9535,90.0033,89.8938,89.8938,23087.0
2019-03-29 13:05:00,90.27,90.29,90.15,90.26,20670.0,89.8938,89.9137,89.7743,89.8838,20670.0
2019-03-29 13:10:00,90.32,90.46,90.27,90.35,100392.0,89.9436,90.083,89.8938,89.9735,100392.0
2019-03-29 13:15:00,90.36,90.38,90.25,90.29,33678.0,89.9834,90.0033,89.8739,89.9137,33678.0
2019-03-29 13:20:00,90.26,90.39,90.15,90.34,137295.0,89.8838,90.0133,89.7743,89.9635,137295.0
2019-03-29 13:25:00,90.33,90.34,90.2,90.32,41279.0,89.9535,89.9635,89.8241,89.9436,41279.0
2019-03-29 13:30:00,90.29,90.3,90.16,90.22,41368.0,89.9137,89.9237,89.7843,89.844,41368.0
2019-03-29 13:35:00,90.24,90.26,90.19,90.24,15255.0,89.8639,89.8838,89.8141,89.8639,15255.0
2019-03-29 13:40:00,90.26,90.42,90.26,90.42,19766.0,89.8838,90.0432,89.8838,90.0432,19766.0
2019-03-29 13:45:00,90.42,90.43,89.92,90.4,105106.0,90.0432,90.0531,89.5453,90.0233,105106.0
2019-03-29 13:50:00,90.39,90.48,90.35,90.47,36115.0,90.0133,90.1029,89.9735,90.093,36115.0
2019-03-29 13:55:00,90.47,90.58,90.37,90.53,107246.0,90.093,90.2025,89.9934,90.1527,107246.0
2019-03-29 14:00:00,90.52,90.63,90.47,90.6,74104.0,90.1428,90.2523,90.093,90.2224,74104.0
2019-03-29 14:05:00,90.6,90.65,90.53,90.54,55714.0,90.2224,90.2722,90.1527,90.1627,55714.0
2019-03-29 14:10:00,90.57,90.6,90.52,90.6,23150.0,90.1925,90.2224,90.1428,90.2224,23150.0
2019-03-29 14:15:00,90.6,90.69,90.59,90.65,144362.0,90.2224,90.312,90.2125,90.2722,144362.0
2019-03-29 14:20:00,90.65,90.7,90.56,90.66,46957.0,90.2722,90.322,90.1826,90.2822,46957.0
2019-03-29 14:25:00,90.66,90.75,90.62,90.74,153455.0,90.2822,90.3718,90.2423,90.3618,153455.0
2019-03-29 14:30:00,90.74,90.75,90.61,90.67,44180.0,90.3618,90.3718,90.2324,90.2921,44180.0
2019-03-29 14:35:00,90.66,90.68,90.58,90.64,28398.0,90.2822,90.3021,90.2025,90.2623,28398.0
2019-03-29 14:40:00,90.63,90.69,90.5,90.59,47701.0,90.2523,90.312,90.1228,90.2125,47701.0
2019-03-29 14:45:00,90.59,90.64,90.53,90.61,22700.0,90.2125,90.2623,90.1527,90.2324,22700.0
2019-03-29 14:50:00,90.62,90.79,90.62,90.77,39407.0,90.2423,90.4116,90.2423,90.3917,39407.0
2019-03-29 14:55:00,90.79,90.8,90.62,90.63,47467.0,90.4116,90.4216,90.2423,90.2523,47467.0
2019-03-29 15:00:00,90.64,90.72,90.58,90.58,15958.0,90.2623,90.3419,90.2025,90.2025,15958.0
2019-03-29 15:05:00,90.59,90.61,90.5,90.52,25235.0,90.2125,90.2324,90.1228,90.1428,25235.0
2019-03-29 15:10:00,90.52,90.54,90.43,90.45,75195.0,90.1428,90.1627,90.0531,90.073,75195.0
2019-03-29 15:15:00,90.45,90.57,90.36,90.36,88814.0,90.073,90.1925,89.9834,89.9834,88814.0
2019-03-29 15:20:00,90.36,90.43,90.18,90.22,113965.0,89.9834,90.0531,89.8042,89.844,113965.0
2019-03-29 15:25:00,90.22,90.39,90.22,90.31,26187.0,89.844,90.0133,89.844,89.9336,26187.0
2019-03-29 15:30:00,90.34,90.42,90.23,90.37,83302.0,89.9635,90.0432,89.854,89.9934,83302.0
2019-03-29 15:35:00,90.38,90.5,90.3,90.5,51424.0,90.0033,90.1228,89.9237,90.1228,51424.0
2019-03-29 15:40:00,90.49,90.63,90.47,90.61,57194.0,90.1129,90.2523,90.093,90.2324,57194.0
2019-03-29 15:45:00,90.64,90.65,90.45,90.56,154314.0,90.2623,90.2722,90.073,90.1826,154314.0
2019-03-29 15:50:00,90.55,90.62,90.47,90.51,137104.0,90.1726,90.2423,90.093,90.1328,137104.0
2019-03-29 15:55:00,90.53,90.63,90.52,90.55,226712.0,90.1527,90.2523,90.1428,90.1726,226712.0
2019-04-01 09:30:00,91.44,91.75,91.4,91.6,195098.0,91.0589,91.3676,91.0191,91.2183,195098.0
2019-04-01 09:35:00,91.6,91.65,91.23,91.46,163425.0,91.2183,91.268,90.8498,91.0788,163425.0
2019-04-01 09:40:00,91.5,91.67,90.94,90.99,106338.0,91.1187,91.288,90.561,90.6108,106338.0
2019-04-01 09:45:00,91.01,91.03,90.85,90.88,141278.0,90.6307,90.6506,90.4714,90.5013,141278.0
2019-04-01 09:50:00,90.88,90.97,90.67,90.67,104468.0,90.5013,90.5909,90.2921,90.2921,104468.0
2019-04-01 09:55:00,90.68,90.93,90.66,90.77,81566.0,90.3021,90.551,90.2822,90.3917,81566.0
2019-04-01 10:00:00,90.9,91.18,90.77,91.06,130949.0,90.5212,90.8,90.3917,90.6805,130949.0
2019-04-01 10:05:00,91.15,91.23,90.96,90.96,129149.0,90.7701,90.8498,90.5809,90.5809,129149.0
2019-04-01 10:10:00,90.96,91.15,90.93,90.96,22195.0,90.5809,90.7701,90.551,90.5809,22195.0
2019-04-01 10:15:00,90.98,91.09,90.92,91.06,50835.0,90.6008,90.7104,90.5411,90.6805,50835.0
2019-04-01 10:20:00,91.07,91.34,91.07,91.23,75140.0,90.6905,90.9593,90.6905,90.8498,75140.0
2019-04-01 10:25:00,91.21,91.23,90.98,91.1,76428.0,90.8299,90.8498,90.6008,90.7203,76428.0
2019-04-01 10:30:00,91.11,91.33,91.07,91.25,130154.0,90.7303,90.9494,90.6905,90.8697,130154.0
2019-04-01 10:35:00,91.27,91.58,91.2,91.56,155824.0,90.8896,91.1983,90.8199,91.1784,155824.0
2019-04-01 10:40:00,91.58,91.6,91.33,91.52,68142.0,91.1983,91.2183,90.9494,91.1386,68142.0
2019-04-01 10:45:00,91.52,91.57,91.41,91.45,51126.0,91.1386,91.1884,91.029,91.0689,51126.0
2019-04-01 10:50:00,91.45,91.46,91.32,91.44,59404.0,91.0689,91.0788,90.9394,91.0589,59404.0
2019-04-01 10:55:00,91.44,91.59,91.38,91.4,42645.0,91.0589,91.2083,90.9992,91.0191,42645.0
2019-04-01 11:00:00,91.4,91.49,91.32,91.38,27283.0,91.0191,91.1087,90.9394,90.9992,27283.0
2019-04-01 11:05:00,91.41,91.53,91.37,91.42,38345.0,91.029,91.1485,90.9892,91.039,38345.0
2019-04-01 11:10:00,91.42,91.44,91.24,91.28,46026.0,91.039,91.0589,90.8598,90.8996,46026.0
2019-04-01 11:15:00,91.27,91.33,91.2,91.21,78194.0,90.8896,90.9494,90.8199,90.8299,78194.0
2019-04-01 11:20:00,91.21,91.22,91.01,91.1,46001.0,90.8299,90.8398,90.6307,90.7203,46001.0
2019-04-01 11:25:00,91.09,91.14,90.96,91.0,51508.0,90.7104,90.7602,90.5809,90.6208,51508.0
2019-04-01 11:30:00,90.98,90.98,90.7,90.76,53060.0,90.6008,90.6008,90.322,90.3818,53060.0
2019-04-01 11:35:00,90.76,90.8,90.68,90.75,55344.0,90.3818,90.4216,90.3021,90.3718,55344.0
2019-04-01 11:40:00,90.75,90.84,90.73,90.75,34265.0,90.3718,90.4614,90.3519,90.3718,34265.0
2019-04-01 11:45:00,90.76,90.95,90.76,90.92,38459.0,90.3818,90.571,90.3818,90.5411,38459.0
2019-04-01 11:50:00,90.93,91.02,90.89,90.91,35594.0,90.551,90.6407,90.5112,90.5311,35594.0
2019-04-01 11:55:00,90.92,91.02,90.88,90.96,23844.0,90.5411,90.6407,90.5013,90.5809,23844.0
2019-04-01 12:00:00,90.95,90.96,90.85,90.92,9846.0,90.571,90.5809,90.4714,90.5411,9846.0
2019-04-01 12:05:00,90.91,90.91,90.78,90.83,13662.0,90.5311,90.5311,90.4017,90.4515,13662.0
2019-04-01 12:10:00,90.91,90.94,90.84,90.87,6537.0,90.5311,90.561,90.4614,90.4913,6537.0
2019-04-01 12:15:00,90.88,90.99,90.87,90.96,10661.0,90.5013,90.6108,90.4913,90.5809,10661.0
2019-04-01 12:20:00,90.96,90.96,90.85,90.9,19744.0,90.5809,90.5809,90.4714,90.5212,19744.0
2019-04-01 12:25:00,90.89,90.89,90.74,90.78,19384.0,90.5112,90.5112,90.3618,90.4017,19384.0
2019-04-01 12:30:00,90.77,90.83,90.7,90.73,18049.0,90.3917,90.4515,90.322,90.3519,18049.0
2019-04-01 12:35:00,90.74,90.76,90.62,90.7,33285.0,90.3618,90.3818,90.2423,90.322,33285.0
2019-04-01 12:40:00,90.7,90.73,90.55,90.65,35137.0,90.322,90.3519,90.1726,90.2722,35137.0
2019-04-01 12:45:00,90.67,90.67,90.5,90.51,20217.0,90.2921,90.2921,90.1228,90.1328,20217.0
2019-04-01 12:50:00,90.51,90.68,90.49,90.61,74052.0,90.1328,90.3021,90.1129,90.2324,74052.0
2019-04-01 12:55:00,90.6,90.63,90.46,90.58,14405.0,90.2224,90.2523,90.083,90.2025,14405.0
2019-04-01 13:00:00,90.59,90.66,90.56,90.58,22219.0,90.2125,90.2822,90.1826,90.2025,22219.0
2019-04-01 13:05:00,90.56,90.57,90.49,90.53,11296.0,90.1826,90.1925,90.1129,90.1527,11296.0
2019-04-01 13:10:00,90.53,90.53,90.35,90.41,44946.0,90.1527,90.1527,89.9735,90.0332,44946.0
2019-04-01 13:15:00,90.42,90.45,90.3,90.3,19502.0,90.0432,90.073,89.9237,89.9237,19502.0
2019-04-01 13:20:00,90.3,90.32,90.21,90.28,29172.0,89.9237,89.9436,89.834,89.9038,29172.0
2019-04-01 13:25:00,90.27,90.32,90.2,90.31,24712.0,89.8938,89.9436,89.8241,89.9336,24712.0
2019-04-01 13:30:00,90.3,90.32,90.2,90.24,13190.0,89.9237,89.9436,89.8241,89.8639,13190.0
2019-04-01 13:35:00,90.22,90.28,90.19,90.2,7720.0,89.844,89.9038,89.8141,89.8241,7720.0
2019-04-01 13:40:00,90.22,90.3,90.2,90.26,14420.0,89.844,89.9237,89.8241,89.8838,14420.0
2019-04-01 13:45:00,90.28,90.36,90.25,90.25,15405.0,89.9038,89.9834,89.8739,89.8739,15405.0
2019-04-01 13:50:00,90.25,90.47,90.25,90.46,23534.0,89.8739,90.093,89.8739,90.083,23534.0
2019-04-01 13:55:00,90.51,90.54,90.45,90.5,37291.0,90.1328,90.1627,90.073,90.1228,37291.0
2019-04-01 14:00:00,90.52,90.67,90.51,90.65,26661.0,90.1428,90.2921,90.1328,90.2722,26661.0
2019-04-01 14:05:00,90.64,90.64,90.52,90.59,32001.0,90.2623,90.2623,90.1428,90.2125,32001.0
2019-04-01 14:10:00,90.59,90.62,90.5,90.58,55137.0,90.2125,90.2423,90.1228,90.2025,55137.0
2019-04-01 14:15:00,90.6,90.64,90.5,90.51,23030.0,90.2224,90.2623,90.1228,90.1328,23030.0
2019-04-01 14:20:00,90.51,90.58,90.47,90.49,16532.0,90.1328,90.2025,90.093,90.1129,16532.0
2019-04-01 14:25:00,90.47,90.54,90.44,90.47,40414.0,90.093,90.1627,90.0631,90.093,40414.0
2019-04-01 14:30:00,90.48,90.56,90.47,90.53,15655.0,90.1029,90.1826,90.093,90.1527,15655.0
2019-04-01 14:35:00,90.53,90.64,90.52,90.64,24602.0,90.1527,90.2623,90.1428,90.2623,24602.0
2019-04-01 14:40:00,90.65,90.67,90.57,90.58,16915.0,90.2722,90.2921,90.1925,90.2025,16915.0
2019-04-01 14:45:00,90.58,90.66,90.56,90.59,28731.0,90.2025,90.2822,90.1826,90.2125,28731.0
2019-04-01 14:50:00,90.58,90.66,90.55,90.64,31904.0,90.2025,90.2822,90.1726,90.2623,31904.0
2019-04-01 14:55:00,90.64,90.71,90.58,90.61,31365.0,90.2623,90.332,90.2025,90.2324,31365.0
2019-04-01 15:00:00,90.6,90.64,90.53,90.58,30070.0,90.2224,90.2623,90.1527,90.2025,30070.0
2019-04-01 15:05:00,90.58,90.59,90.5,90.52,80279.0,90.2025,90.2125,90.1228,90.1428,80279.0
2019-04-01 15:10:00,90.51,90.55,90.43,90.53,89829.0,90.1328,90.1726,90.0531,90.1527,89829.0
2019-04-01 15:15:00,90.53,90.61,90.49,90.61,29611.0,90.1527,90.2324,90.1129,90.2324,29611.0
2019-04-01 15:20:00,90.61,90.61,90.52,90.53,35802.0,90.2324,90.2324,90.1428,90.1527,35802.0
2019-04-01 15:25:00,90.54,90.62,90.53,90.59,28616.0,90.1627,90.2423,90.1527,90.2125,28616.0
2019-04-01 15:30:00,90.59,90.6,90.43,90.45,36620.0,90.2125,90.2224,90.0531,90.073,36620.0
2019-04-01 15:35:00,90.45,90.46,90.38,90.41,54413.0,90.073,90.083,90.0033,90.0332,54413.0
2019-04-01 15:40:00,90.41,90.48,90.36,90.39,107790.0,90.0332,90.1029,89.9834,90.0133,107790.0
2019-04-01 15:45:00,90.39,90.39,90.27,90.28,107982.0,90.0133,90.0133,89.8938,89.9038,107982.0
2019-04-01 15:50:00,90.27,90.38,90.2,90.22,161325.0,89.8938,90.0033,89.8241,89.844,161325.0
2019-04-01 15:55:00,90.23,90.44,90.22,90.42,137959.0,89.854,90.0631,89.844,90.0432,137959.0
2019-04-02 09:30:00,90.59,90.99,90.48,90.5,86924.0,90.2125,90.6108,90.1029,90.1228,86924.0
2019-04-02 09:35:00,90.48,90.86,90.48,90.77,72122.0,90.1029,90.4813,90.1029,90.3917,72122.0
2019-04-02 09:40:00,90.74,90.84,90.62,90.77,24225.0,90.3618,90.4614,90.2423,90.3917,24225.0
2019-04-02 09:45:00,90.74,90.88,90.59,90.84,99115.0,90.3618,90.5013,90.2125,90.4614,99115.0
2019-04-02 09:50:00,90.86,90.97,90.81,90.86,43407.0,90.4813,90.5909,90.4315,90.4813,43407.0
2019-04-02 09:55:00,90.9,91.09,90.87,91.09,60542.0,90.5212,90.7104,90.4913,90.7104,60542.0
2019-04-02 10:00:00,91.06,91.18,91.01,91.15,37380.0,90.6805,90.8,90.6307,90.7701,37380.0
2019-04-02 10:05:00,91.16,91.36,91.12,91.24,79475.0,90.7801,90.9793,90.7403,90.8598,79475.0
2019-04-02 10:10:00,91.25,91.41,91.16,91.35,65306.0,90.8697,91.029,90.7801,90.9693,65306.0
2019-04-02 10:15:00,91.36,91.57,91.36,91.54,95537.0,90.9793,91.1884,90.9793,91.1585,95537.0
2019-04-02 10:20:00,91.54,91.55,91.16,91.16,104271.0,91.1585,91.1685,90.7801,90.7801,104271.0
2019-04-02 10:25:00,91.13,91.46,91.13,91.43,36644.0,90.7502,91.0788,90.7502,91.049,36644.0
2019-04-02 10:30:00,91.45,91.5,91.38,91.43,33686.0,91.0689,91.1187,90.9992,91.049,33686.0
2019-04-02 10:35:00,91.43,91.48,91.21,91.24,69313.0,91.049,91.0988,90.8299,90.8598,69313.0
2019-04-02 10:40:00,91.27,91.32,91.15,91.24,55958.0,90.8896,90.9394,90.7701,90.8598,55958.0
2019-04-02 10:45:00,91.25,91.38,91.19,91.32,18858.0,90.8697,90.9992,90.81,90.9394,18858.0
2019-04-02 10:50:00,91.33,91.52,91.29,91.52,27184.0,90.9494,91.1386,90.9095,91.1386,27184.0
2019-04-02 10:55:00,91.52,91.59,91.46,91.54,65908.0,91.1386,91.2083,91.0788,91.1585,65908.0
2019-04-02 11:00:00,91.54,91.6,91.15,91.15,66504.0,91.1585,91.2183,90.7701,90.7701,66504.0
2019-04-02 11:05:00,91.15,91.43,91.15,91.34,89695.0,90.7701,91.049,90.7701,90.9593,89695.0
2019-04-02 11:10:00,91.35,91.35,91.13,91.23,45799.0,90.9693,90.9693,90.7502,90.8498,45799.0
2019-04-02 11:15:00,91.21,91.47,91.14,91.45,44654.0,90.8299,91.0888,90.7602,91.0689,44654.0
2019-04-02 11:20:00,91.45,91.6,91.4,91.57,39828.0,91.0689,91.2183,91.0191,91.1884,39828.0
2019-04-02 11:25:00,91.58,91.58,91.5,91.56,91400.0,91.1983,91.1983,91.1187,91.1784,91400.0
2019-04-02 11:30:00,91.55,91.59,91.53,91.57,38494.0,91.1685,91.2083,91.1485,91.1884,38494.0
2019-04-02 11:35:00,91.56,91.65,91.51,91.53,55186.0,91.1784,91.268,91.1286,91.1485,55186.0
2019-04-02 11:40:00,91.52,91.65,91.52,91.63,64339.0,91.1386,91.268,91.1386,91.2481,64339.0
2019-04-02 11:45:00,91.64,91.79,91.63,91.78,115815.0,91.2581,91.4075,91.2481,91.3975,115815.0
2019-04-02 11:50:00,91.79,91.89,91.7,91.89,76399.0,91.4075,91.507,91.3178,91.507,76399.0
2019-04-02 11:55:00,91.88,91.9,91.78,91.83,44849.0,91.4971,91.517,91.3975,91.4473,44849.0
2019-04-02 12:00:00,91.84,91.91,91.8,91.89,79136.0,91.4573,91.527,91.4174,91.507,79136.0
2019-04-02 12:05:00,91.88,91.89,91.74,91.77,55377.0,91.4971,91.507,91.3577,91.3875,55377.0
2019-04-02 12:10:00,91.77,91.78,91.61,91.63,24577.0,91.3875,91.3975,91.2282,91.2481,24577.0
2019-04-02 12:15:00,91.63,91.7,91.55,91.58,89232.0,91.2481,91.3178,91.1685,91.1983,89232.0
2019-04-02 12:20:00,91.6,91.77,91.59,91.68,55406.0,91.2183,91.3875,91.2083,91.2979,55406.0
2019-04-02 12:25:00,91.67,91.69,91.55,91.62,13095.0,91.288,91.3079,91.1685,91.2382,13095.0
2019-04-02 12:30:00,91.62,91.82,91.61,91.77,23105.0,91.2382,91.4373,91.2282,91.3875,23105.0
2019-04-02 12:35:00,91.79,91.79,91.72,91.76,22350.0,91.4075,91.4075,91.3378,91.3776,22350.0
2019-04-02 12:40:00,91.76,91.79,91.71,91.76,24720.0,91.3776,91.4075,91.3278,91.3776,24720.0
2019-04-02 12:45:00,91.7,91.84,91.69,91.8,30135.0,91.3178,91.4573,91.3079,91.4174,30135.0
2019-04-02 12:50:00,91.81,91.86,91.77,91.84,80717.0,91.4274,91.4772,91.3875,91.4573,80717.0
2019-04-02 12:55:00,91.81,91.85,91.78,91.81,43590.0,91.4274,91.4672,91.3975,91.4274,43590.0
2019-04-02 13:00:00,91.82,91.83,91.65,91.72,89827.0,91.4373,91.4473,91.268,91.3378,89827.0
2019-04-02 13:05:00,91.73,91.81,91.69,91.79,22710.0,91.3477,91.4274,91.3079,91.4075,22710.0
2019-04-02 13:10:00,91.79,91.8,91.65,91.8,22583.0,91.4075,91.4174,91.268,91.4174,22583.0
2019-04-02 13:15:00,91.8,91.89,91.79,91.79,16543.0,91.4174,91.507,91.4075,91.4075,16543.0
2019-04-02 13:20:00,91.8,91.94,91.79,91.94,53052.0,91.4174,91.5568,91.4075,91.5568,53052.0
2019-04-02 13:25:00,91.94,91.97,91.91,91.93,44481.0,91.5568,91.5867,91.527,91.5469,44481.0
2019-04-02 13:30:00,91.95,91.99,91.92,91.96,40527.0,91.5668,91.6066,91.5369,91.5768,40527.0
2019-04-02 13:35:00,91.95,91.98,91.9,91.9,25717.0,91.5668,91.5967,91.517,91.517,25717.0
2019-04-02 13:40:00,91.9,91.94,91.86,91.86,26470.0,91.517,91.5568,91.4772,91.4772,26470.0
2019-04-02 13:45:00,91.87,91.88,91.72,91.76,19110.0,91.4871,91.4971,91.3378,91.3776,19110.0
2019-04-02 13:50:00,91.76,91.83,91.69,91.8,46363.0,91.3776,91.4473,91.3079,91.4174,46363.0
2019-04-02 13:55:00,91.8,91.83,91.76,91.8,14359.0,91.4174,91.4473,91.3776,91.4174,14359.0
2019-04-02 14:00:00,91.8,91.8,91.68,91.71,25018.0,91.4174,91.4174,91.2979,91.3278,25018.0
2019-04-02 14:05:00,91.7,91.71,91.62,91.66,29392.0,91.3178,91.3278,91.2382,91.278,29392.0
2019-04-02 14:10:00,91.64,91.71,91.64,91.66,21985.0,91.2581,91.3278,91.2581,91.278,21985.0
2019-04-02 14:15:00,91.65,91.76,91.58,91.76,29759.0,91.268,91.3776,91.1983,91.3776,29759.0
2019-04-02 14:20:00,91.78,91.84,91.76,91.77,10173.0,91.3975,91.4573,91.3776,91.3875,10173.0
2019-04-02 14:25:00,91.79,91.81,91.7,91.72,7731.0,91.4075,91.4274,91.3178,91.3378,7731.0
2019-04-02 14:30:00,91.69,91.77,91.66,91.73,6928.0,91.3079,91.3875,91.278,91.3477,6928.0
2019-04-02 14:35:00,91.76,91.76,91.69,91.7,9122.0,91.3776,91.3776,91.3079,91.3178,9122.0
2019-04-02 14:40:00,91.71,91.74,91.66,91.74,9428.0,91.3278,91.3577,91.278,91.3577,9428.0
2019-04-02 14:45:00,91.74,91.79,91.66,91.67,56504.0,91.3577,91.4075,91.278,91.288,56504.0
2019-04-02 14:50:00,91.68,91.68,91.55,91.66,37522.0,91.2979,91.2979,91.1685,91.278,37522.0
2019-04-02 14:55:00,91.66,91.78,91.66,91.73,77682.0,91.278,91.3975,91.278,91.3477,77682.0
2019-04-02 15:00:00,91.73,91.8,91.72,91.77,36341.0,91.3477,91.4174,91.3378,91.3875,36341.0
2019-04-02 15:05:00,91.75,91.81,91.71,91.79,38887.0,91.3676,91.4274,91.3278,91.4075,38887.0
2019-04-02 15:10:00,91.77,91.91,91.73,91.9,91702.0,91.3875,91.527,91.3477,91.517,91702.0
2019-04-02 15:15:00,91.9,91.95,91.88,91.88,112284.0,91.517,91.5668,91.4971,91.4971,112284.0
2019-04-02 15:20:00,91.88,91.96,91.8,91.87,77250.0,91.4971,91.5768,91.4174,91.4871,77250.0
2019-04-02 15:25:00,91.86,91.92,91.8,91.81,46881.0,91.4772,91.5369,91.4174,91.4274,46881.0
2019-04-02 15:30:00,91.81,91.88,91.76,91.86,64009.0,91.4274,91.4971,91.3776,91.4772,64009.0
2019-04-02 15:35:00,91.86,91.88,91.82,91.88,53122.0,91.4772,91.4971,91.4373,91.4971,53122.0
2019-04-02 15:40:00,91.87,91.88,91.79,91.81,50264.0,91.4871,91.4971,91.4075,91.4274,50264.0
2019-04-02 15:45:00,91.8,91.9,91.78,91.85,93297.0,91.4174,91.517,91.3975,91.4672,93297.0
2019-04-02 15:50:00,91.86,91.89,91.7,91.78,91824.0,91.4772,91.507,91.3178,91.3975,91824.0
2019-04-02 15:55:00,91.78,91.86,91.72,91.72,209600.0,91.3975,91.4772,91.3378,91.3378,209600.0
2019-04-03 09:30:00,92.47,92.47,92.08,92.35,84748.0,92.0846,92.0846,91.6963,91.9651,84748.0
2019-04-03 09:35:00,92.37,92.49,92.19,92.23,75613.0,91.985,92.1045,91.8058,91.8456,75613.0
2019-04-03 09:40:00,92.23,92.44,92.21,92.42,43190.0,91.8456,92.0548,91.8257,92.0348,43190.0
2019-04-03 09:45:00,92.43,92.66,92.36,92.57,128282.0,92.0448,92.2738,91.9751,92.1842,128282.0
2019-04-03 09:50:00,92.61,92.66,92.49,92.66,58227.0,92.224,92.2738,92.1045,92.2738,58227.0
2019-04-03 09:55:00,92.65,92.67,92.4,92.45,35031.0,92.2639,92.2838,92.0149,92.0647,35031.0
2019-04-03 10:00:00,92.42,92.43,92.2,92.2,41871.0,92.0348,92.0448,91.8158,91.8158,41871.0
2019-04-03 10:05:00,92.21,92.48,92.2,92.44,35372.0,91.8257,92.0946,91.8158,92.0548,35372.0
2019-04-03 10:10:00,92.47,92.59,92.45,92.54,35787.0,92.0846,92.2041,92.0647,92.1543,35787.0
2019-04-03 10:15:00,92.55,92.68,92.49,92.68,31138.0,92.1643,92.2938,92.1045,92.2938,31138.0
2019-04-03 10:20:00,92.7,92.73,92.47,92.53,36355.0,92.3137,92.3435,92.0846,92.1444,36355.0
2019-04-03 10:25:00,92.54,92.57,92.35,92.47,24301.0,92.1543,92.1842,91.9651,92.0846,24301.0
2019-04-03 10:30:00,92.5,92.71,92.47,92.7,21503.0,92.1145,92.3236,92.0846,92.3137,21503.0
2019-04-03 10:35:00,92.7,92.82,92.57,92.81,28442.0,92.3137,92.4332,92.1842,92.4232,28442.0
2019-04-03 10:40:00,92.81,92.85,92.72,92.76,37869.0,92.4232,92.463,92.3336,92.3734,37869.0
2019-04-03 10:45:00,92.78,92.79,92.67,92.67,37507.0,92.3933,92.4033,92.2838,92.2838,37507.0
2019-04-03 10:50:00,92.66,92.66,92.55,92.57,24985.0,92.2738,92.2738,92.1643,92.1842,24985.0
2019-04-03 10:55:00,92.61,92.78,92.61,92.69,22460.0,92.224,92.3933,92.224,92.3037,22460.0
2019-04-03 11:00:00,92.71,92.94,92.71,92.9,28449.0,92.3236,92.5527,92.3236,92.5128,28449.0
2019-04-03 11:05:00,92.93,92.98,92.73,92.75,57314.0,92.5427,92.5925,92.3435,92.3635,57314.0
2019-04-03 11:10:00,92.74,92.82,92.64,92.64,37793.0,92.3535,92.4332,92.2539,92.2539,37793.0
2019-04-03 11:15:00,92.63,92.63,92.41,92.51,28224.0,92.244,92.244,92.0249,92.1245,28224.0
2019-04-03 11:20:00,92.49,92.51,92.25,92.27,46478.0,92.1045,92.1245,91.8655,91.8855,46478.0
2019-04-03 11:25:00,92.28,92.54,92.28,92.42,49930.0,91.8954,92.1543,91.8954,92.0348,49930.0
2019-04-03 11:30:00,92.42,92.52,92.42,92.48,19984.0,92.0348,92.1344,92.0348,92.0946,19984.0
2019-04-03 11:35:00,92.49,92.54,92.37,92.5,47407.0,92.1045,92.1543,91.985,92.1145,47407.0
2019-04-03 11:40:00,92.49,92.51,92.37,92.41,8643.0,92.1045,92.1245,91.985,92.0249,8643.0
2019-04-03 11:45:00,92.44,92.45,92.35,92.43,6433.0,92.0548,92.0647,91.9651,92.0448,6433.0
2019-04-03 11:50:00,92.44,92.64,92.42,92.59,22489.0,92.0548,92.2539,92.0348,92.2041,22489.0
2019-04-03 11:55:00,92.61,92.61,92.39,92.44,22187.0,92.224,92.224,92.005,92.0548,22187.0
2019-04-03 12:00:00,92.46,92.69,92.46,92.69,26100.0,92.0747,92.3037,92.0747,92.3037,26100.0
2019-04-03 12:05:00,92.7,92.71,92.61,92.65,9095.0,92.3137,92.3236,92.224,92.2639,9095.0
2019-04-03 12:10:00,92.69,92.69,92.55,92.57,8263.0,92.3037,92.3037,92.1643,92.1842,8263.0
2019-04-03 12:15:00,92.6,92.67,92.53,92.58,6162.0,92.2141,92.2838,92.1444,92.1942,6162.0
2019-04-03 12:20:00,92.59,92.64,92.57,92.61,10016.0,92.2041,92.2539,92.1842,92.224,10016.0
2019-04-03 12:25:00,92.61,92.71,92.58,92.63,6697.0,92.224,92.3236,92.1942,92.244,6697.0
2019-04-03 12:30:00,92.63,92.69,92.61,92.66,14618.0,92.244,92.3037,92.224,92.2738,14618.0
2019-04-03 12:35:00,92.68,92.7,92.61,92.7,8480.0,92.2938,92.3137,92.224,92.3137,8480.0
2019-04-03 12:40:00,92.7,92.77,92.7,92.77,22762.0,92.3137,92.3834,92.3137,92.3834,22762.0
2019-04-03 12:45:00,92.75,92.75,92.62,92.7,23478.0,92.3635,92.3635,92.234,92.3137,23478.0
2019-04-03 12:50:00,92.7,92.71,92.6,92.62,39681.0,92.3137,92.3236,92.2141,92.234,39681.0
2019-04-03 12:55:00,92.61,92.61,92.54,92.59,20201.0,92.224,92.224,92.1543,92.2041,20201.0
2019-04-03 13:00:00,92.59,92.7,92.53,92.66,12150.0,92.2041,92.3137,92.1444,92.2738,12150.0
2019-04-03 13:05:00,92.65,92.76,92.63,92.74,13231.0,92.2639,92.3734,92.244,92.3535,13231.0
2019-04-03 13:10:00,92.78,92.79,92.65,92.75,23560.0,92.3933,92.4033,92.2639,92.3635,23560.0
2019-04-03 13:15:00,92.75,92.75,92.59,92.61,60078.0,92.3635,92.3635,92.2041,92.224,60078.0
2019-04-03 13:20:00,92.58,92.64,92.54,92.62,12731.0,92.1942,92.2539,92.1543,92.234,12731.0
2019-04-03 13:25:00,92.62,92.63,92.53,92.54,14440.0,92.234,92.244,92.1444,92.1543,14440.0
2019-04-03 13:30:00,92.54,92.6,92.53,92.57,13323.0,92.1543,92.2141,92.1444,92.1842,13323.0
2019-04-03 13:35:00,92.55,92.62,92.52,92.57,10292.0,92.1643,92.234,92.1344,92.1842,10292.0
2019-04-03 13:40:00,92.55,92.56,92.27,92.4,91229.0,92.1643,92.1743,91.8855,92.0149,91229.0
2019-04-03 13:45:00,92.41,92.47,92.31,92.31,12465.0,92.0249,92.0846,91.9253,91.9253,12465.0
2019-04-03 13:50:00,92.3,92.3,92.07,92.11,32440.0,91.9153,91.9153,91.6863,91.7261,32440.0
2019-04-03 13:55:00,92.12,92.18,91.88,91.96,55475.0,91.7361,91.7958,91.4971,91.5768,55475.0
2019-04-03 14:00:00,91.94,91.96,91.73,91.88,210129.0,91.5568,91.5768,91.3477,91.4971,210129.0
2019-04-03 14:05:00,91.89,92.08,91.87,92.06,24034.0,91.507,91.6963,91.4871,91.6763,24034.0
2019-04-03 14:10:00,92.06,92.07,91.89,91.9,25512.0,91.6763,91.6863,91.507,91.517,25512.0
2019-04-03 14:15:00,91.88,91.95,91.81,91.85,17205.0,91.4971,91.5668,91.4274,91.4672,17205.0
2019-04-03 14:20:00,91.86,92.08,91.86,92.06,36323.0,91.4772,91.6963,91.4772,91.6763,36323.0
2019-04-03 14:25:00,92.07,92.13,92.0,92.12,15638.0,91.6863,91.746,91.6166,91.7361,15638.0
2019-04-03 14:30:00,92.09,92.11,91.99,92.07,13247.0,91.7062,91.7261,91.6066,91.6863,13247.0
2019-04-03 14:35:00,92.07,92.12,91.98,92.02,20768.0,91.6863,91.7361,91.5967,91.6365,20768.0
2019-04-03 14:40:00,92.02,92.07,91.98,92.03,73993.0,91.6365,91.6863,91.5967,91.6465,73993.0
2019-04-03 14:45:00,92.03,92.29,92.02,92.26,180709.0,91.6465,91.9054,91.6365,91.8755,180709.0
2019-04-03 14:50:00,92.27,92.42,92.25,92.42,82647.0,91.8855,92.0348,91.8655,92.0348,82647.0
2019-04-03 14:55:00,92.42,92.47,92.27,92.46,133623.0,92.0348,92.0846,91.8855,92.0747,133623.0
2019-04-03 15:00:00,92.46,92.55,92.43,92.53,181590.0,92.0747,92.1643,92.0448,92.1444,181590.0
2019-04-03 15:05:00,92.53,92.54,92.25,92.25,55139.0,92.1444,92.1543,91.8655,91.8655,55139.0
2019-04-03 15:10:00,92.24,92.24,91.97,92.05,72576.0,91.8556,91.8556,91.5867,91.6664,72576.0
2019-04-03 15:15:00,92.04,92.12,91.97,91.99,58210.0,91.6564,91.7361,91.5867,91.6066,58210.0
2019-04-03 15:20:00,91.99,92.11,91.96,92.09,71586.0,91.6066,91.7261,91.5768,91.7062,71586.0
2019-04-03 15:25:00,92.09,92.34,92.04,92.32,113738.0,91.7062,91.9552,91.6564,91.9353,113738.0
2019-04-03 15:30:00,92.33,92.42,92.21,92.4,181995.0,91.9452,92.0348,91.8257,92.0149,181995.0
2019-04-03 15:35:00,92.41,92.47,92.35,92.39,59118.0,92.0249,92.0846,91.9651,92.005,59118.0
2019-04-03 15:40:00,92.4,92.56,92.4,92.56,95929.0,92.0149,92.1743,92.0149,92.1743,95929.0
2019-04-03 15:45:00,92.56,92.8,92.55,92.8,418515.0,92.1743,92.4133,92.1643,92.4133,418515.0
2019-04-03 15:50:00,92.79,92.81,92.65,92.71,137719.0,92.4033,92.4232,92.2639,92.3236,137719.0
2019-04-03 15:55:00,92.71,92.81,92.67,92.69,258013.0,92.3236,92.4232,92.2838,92.3037,258013.0
2019-04-04 09:30:00,92.65,92.65,92.28,92.48,64332.0,92.2639,92.2639,91.8954,92.0946,64332.0
2019-04-04 09:35:00,92.44,92.47,92.24,92.42,53770.0,92.0548,92.0846,91.8556,92.0348,53770.0
2019-04-04 09:40:00,92.46,92.71,92.37,92.56,40848.0,92.0747,92.3236,91.985,92.1743,40848.0
2019-04-04 09:45:00,92.57,92.73,92.53,92.7,22916.0,92.1842,92.3435,92.1444,92.3137,22916.0
2019-04-04 09:50:00,92.7,92.88,92.67,92.75,21982.0,92.3137,92.4929,92.2838,92.3635,21982.0
2019-04-04 09:55:00,92.83,92.87,92.76,92.85,12229.0,92.4431,92.483,92.3734,92.463,12229.0
2019-04-04 10:00:00,92.85,92.89,92.76,92.76,13130.0,92.463,92.5029,92.3734,92.3734,13130.0
2019-04-04 10:05:00,92.77,92.83,92.67,92.72,18100.0,92.3834,92.4431,92.2838,92.3336,18100.0
2019-04-04 10:10:00,92.65,92.75,92.58,92.7,14752.0,92.2639,92.3635,92.1942,92.3137,14752.0
2019-04-04 10:15:00,92.7,92.7,92.39,92.4,28273.0,92.3137,92.3137,92.005,92.0149,28273.0
2019-04-04 10:20:00,92.43,92.5,92.27,92.28,51349.0,92.0448,92.1145,91.8855,91.8954,51349.0
2019-04-04 10:25:00,92.31,92.35,92.06,92.11,42382.0,91.9253,91.9651,91.6763,91.7261,42382.0
2019-04-04 10:30:00,92.09,92.09,91.74,91.77,103189.0,91.7062,91.7062,91.3577,91.3875,103189.0
2019-04-04 10:35:00,91.8,92.02,91.73,91.89,137124.0,91.4174,91.6365,91.3477,91.507,137124.0
2019-04-04 10:40:00,91.92,92.23,91.89,92.22,34632.0,91.5369,91.8456,91.507,91.8357,34632.0
2019-04-04 10:45:00,92.26,92.27,92.1,92.14,48702.0,91.8755,91.8855,91.7162,91.756,48702.0
2019-04-04 10:50:00,92.13,92.28,92.11,92.18,37877.0,91.746,91.8954,91.7261,91.7958,37877.0
2019-04-04 10:55:00,92.17,92.2,91.87,91.88,44763.0,91.7859,91.8158,91.4871,91.4971,44763.0
2019-04-04 11:00:00,91.84,91.91,91.73,91.78,67139.0,91.4573,91.527,91.3477,91.3975,67139.0
2019-04-04 11:05:00,91.79,92.01,91.75,91.95,37855.0,91.4075,91.6265,91.3676,91.5668,37855.0
2019-04-04 11:10:00,91.94,91.99,91.74,91.74,23093.0,91.5568,91.6066,91.3577,91.3577,23093.0
2019-04-04 11:15:00,91.72,91.76,91.51,91.6,41695.0,91.3378,91.3776,91.1286,91.2183,41695.0
2019-04-04 11:20:00,91.57,91.75,91.41,91.75,51661.0,91.1884,91.3676,91.029,91.3676,51661.0
2019-04-04 11:25:00,91.77,91.92,91.73,91.75,53167.0,91.3875,91.5369,91.3477,91.3676,53167.0
2019-04-04 11:30:00,91.73,91.82,91.63,91.69,43213.0,91.3477,91.4373,91.2481,91.3079,43213.0
2019-04-04 11:35:00,91.68,91.97,91.67,91.97,32615.0,91.2979,91.5867,91.288,91.5867,32615.0
2019-04-04 11:40:00,91.95,91.99,91.86,91.94,43605.0,91.5668,91.6066,91.4772,91.5568,43605.0
2019-04-04 11:45:00,91.91,92.01,91.85,91.85,81246.0,91.527,91.6265,91.4672,91.4672,81246.0
2019-04-04 11:50:00,91.84,91.84,91.62,91.66,73944.0,91.4573,91.4573,91.2382,91.278,73944.0
2019-04-04 11:55:00,91.66,91.83,91.66,91.77,14054.0,91.278,91.4473,91.278,91.3875,14054.0
2019-04-04 12:00:00,91.76,91.76,91.61,91.65,14208.0,91.3776,91.3776,91.2282,91.268,14208.0
2019-04-04 12:05:00,91.67,91.82,91.67,91.68,20906.0,91.288,91.4373,91.288,91.2979,20906.0
2019-04-04 12:10:00,91.66,91.74,91.56,91.56,8801.0,91.278,91.3577,91.1784,91.1784,8801.0
2019-04-04 12:15:00,91.55,91.58,91.24,91.33,61423.0,91.1685,91.1983,90.8598,90.9494,61423.0
2019-04-04 12:20:00,91.31,91.47,91.31,91.35,28415.0,90.9295,91.0888,90.9295,90.9693,28415.0
2019-04-04 12:25:00,91.35,91.42,91.25,91.27,13756.0,90.9693,91.039,90.8697,90.8896,13756.0
2019-04-04 12:30:00,91.27,91.37,91.17,91.24,23984.0,90.8896,90.9892,90.79,90.8598,23984.0
2019-04-04 12:35:00,91.25,91.31,91.15,91.18,9463.0,90.8697,90.9295,90.7701,90.8,9463.0
2019-04-04 12:40:00,91.18,91.27,91.01,91.08,59039.0,90.8,90.8896,90.6307,90.7004,59039.0
2019-04-04 12:45:00,91.08,91.14,90.95,91.14,39963.0,90.7004,90.7602,90.571,90.7602,39963.0
2019-04-04 12:50:00,91.05,91.28,91.05,91.27,22462.0,90.6705,90.8996,90.6705,90.8896,22462.0
2019-04-04 12:55:00,91.26,91.45,91.25,91.42,30226.0,90.8797,91.0689,90.8697,91.039,30226.0
2019-04-04 13:00:00,91.42,91.51,91.39,91.47,47672.0,91.039,91.1286,91.0091,91.0888,47672.0
2019-04-04 13:05:00,91.47,91.59,91.47,91.54,49247.0,91.0888,91.2083,91.0888,91.1585,49247.0
2019-04-04 13:10:00,91.55,91.56,91.47,91.53,40724.0,91.1685,91.1784,91.0888,91.1485,40724.0
2019-04-04 13:15:00,91.52,91.66,91.46,91.64,45942.0,91.1386,91.278,91.0788,91.2581,45942.0
2019-04-04 13:20:00,91.63,91.68,91.6,91.63,50189.0,91.2481,91.2979,91.2183,91.2481,50189.0
2019-04-04 13:25:00,91.62,91.63,91.55,91.59,66911.0,91.2382,91.2481,91.1685,91.2083,66911.0
2019-04-04 13:30:00,91.58,91.74,91.56,91.63,70735.0,91.1983,91.3577,91.1784,91.2481,70735.0
2019-04-04 13:35:00,91.66,91.71,91.62,91.62,13722.0,91.278,91.3278,91.2382,91.2382,13722.0
2019-04-04 13:40:00,91.59,91.62,91.54,91.6,10100.0,91.2083,91.2382,91.1585,91.2183,10100.0
2019-04-04 13:45:00,91.59,91.69,91.57,91.57,107236.0,91.2083,91.3079,91.1884,91.1884,107236.0
2019-04-04 13:50:00,91.58,91.74,91.56,91.67,97399.0,91.1983,91.3577,91.1784,91.288,97399.0
2019-04-04 13:55:00,91.66,91.67,91.56,91.58,77181.0,91.278,91.288,91.1784,91.1983,77181.0
2019-04-04 14:00:00,91.59,91.61,91.56,91.59,25189.0,91.2083,91.2282,91.1784,91.2083,25189.0
2019-04-04 14:05:00,91.59,91.73,91.57,91.62,67907.0,91.2083,91.3477,91.1884,91.2382,67907.0
2019-04-04 14:10:00,91.61,91.9,91.61,91.9,23959.0,91.2282,91.517,91.2282,91.517,23959.0
2019-04-04 14:15:00,91.9,92.04,91.89,92.03,45456.0,91.517,91.6564,91.507,91.6465,45456.0
2019-04-04 14:20:00,92.02,92.13,92.01,92.11,28019.0,91.6365,91.746,91.6265,91.7261,28019.0
2019-04-04 14:25:00,92.12,92.12,91.91,91.91,28072.0,91.7361,91.7361,91.527,91.527,28072.0
2019-04-04 14:30:00,91.91,92.03,91.88,92.03,25058.0,91.527,91.6465,91.4971,91.6465,25058.0
2019-04-04 14:35:00,92.03,92.08,91.99,91.99,15225.0,91.6465,91.6963,91.6066,91.6066,15225.0
2019-04-04 14:40:00,91.95,92.03,91.93,91.95,4657.0,91.5668,91.6465,91.5469,91.5668,4657.0
2019-04-04 14:45:00,91.98,92.07,91.95,92.05,13375.0,91.5967,91.6863,91.5668,91.6664,13375.0
2019-04-04 14:50:00,92.04,92.19,92.04,92.18,24362.0,91.6564,91.8058,91.6564,91.7958,24362.0
2019-04-04 14:55:00,92.16,92.22,92.14,92.18,18355.0,91.7759,91.8357,91.756,91.7958,18355.0
2019-04-04 15:00:00,92.17,92.19,92.1,92.15,24084.0,91.7859,91.8058,91.7162,91.766,24084.0
2019-04-04 15:05:00,92.17,92.19,92.05,92.05,18029.0,91.7859,91.8058,91.6664,91.6664,18029.0
2019-04-04 15:10:00,92.07,92.2,92.01,92.09,84433.0,91.6863,91.8158,91.6265,91.7062,84433.0
2019-04-04 15:15:00,92.1,92.1,92.0,92.06,36351.0,91.7162,91.7162,91.6166,91.6763,36351.0
2019-04-04 15:20:00,92.07,92.11,91.98,92.01,35384.0,91.6863,91.7261,91.5967,91.6265,35384.0
2019-04-04 15:25:00,92.01,92.03,91.93,91.94,25550.0,91.6265,91.6465,91.5469,91.5568,25550.0
2019-04-04 15:30:00,91.96,92.07,91.95,92.0,55907.0,91.5768,91.6863,91.5668,91.6166,55907.0
2019-04-04 15:35:00,92.01,92.13,92.0,92.07,16990.0,91.6265,91.746,91.6166,91.6863,16990.0
2019-04-04 15:40:00,92.09,92.13,91.94,91.95,35525.0,91.7062,91.746,91.5568,91.5668,35525.0
2019-04-04 15:45:00,91.97,91.97,91.65,91.69,26795.0,91.5867,91.5867,91.268,91.3079,26795.0
2019-04-04 15:50:00,91.69,91.78,91.61,91.74,108080.0,91.3079,91.3975,91.2282,91.3577,108080.0
2019-04-04 15:55:00,91.75,91.94,91.74,91.89,157007.0,91.3676,91.5568,91.3577,91.507,157007.0
2019-04-05 09:30:00,92.23,92.54,92.2,92.31,88576.0,91.8456,92.1543,91.8158,91.9253,88576.0
2019-04-05 09:35:00,92.33,92.76,92.25,92.74,126117.0,91.9452,92.3734,91.8655,92.3535,126117.0
2019-04-05 09:40:00,92.73,92.93,92.58,92.85,153066.0,92.3435,92.5427,92.1942,92.463,153066.0
2019-04-05 09:45:00,92.86,92.98,92.66,92.68,85802.0,92.473,92.5925,92.2738,92.2938,85802.0
2019-04-05 09:50:00,92.69,92.84,92.46,92.8,51562.0,92.3037,92.4531,92.0747,92.4133,51562.0
2019-04-05 09:55:00,92.82,92.96,92.73,92.91,93750.0,92.4332,92.5726,92.3435,92.5228,93750.0
2019-04-05 10:00:00,92.92,93.12,92.89,93.03,132426.0,92.5328,92.7319,92.5029,92.6423,132426.0
2019-04-05 10:05:00,93.04,93.15,93.02,93.13,40918.0,92.6523,92.7618,92.6323,92.7419,40918.0
2019-04-05 10:10:00,93.11,93.17,92.99,93.1,21521.0,92.722,92.7817,92.6025,92.712,21521.0
2019-04-05 10:15:00,93.06,93.21,93.01,93.02,32492.0,92.6722,92.8215,92.6224,92.6323,32492.0
2019-04-05 10:20:00,93.05,93.25,93.05,93.24,67518.0,92.6622,92.8614,92.6622,92.8514,67518.0
2019-04-05 10:25:00,93.26,93.35,93.21,93.31,205016.0,92.8713,92.961,92.8215,92.9211,205016.0
2019-04-05 10:30:00,93.32,93.5,93.3,93.33,52021.0,92.9311,93.1103,92.9112,92.941,52021.0
2019-04-05 10:35:00,93.36,93.4,93.15,93.31,50506.0,92.9709,93.0108,92.7618,92.9211,50506.0
2019-04-05 10:40:00,93.31,93.38,93.23,93.37,39420.0,92.9211,92.9908,92.8415,92.9809,39420.0
2019-04-05 10:45:00,93.38,93.45,93.29,93.29,35660.0,92.9908,93.0605,92.9012,92.9012,35660.0
2019-04-05 10:50:00,93.26,93.48,93.25,93.47,16788.0,92.8713,93.0904,92.8614,93.0805,16788.0
2019-04-05 10:55:00,93.48,93.49,93.24,93.29,27312.0,93.0904,93.1004,92.8514,92.9012,27312.0
2019-04-05 11:00:00,93.3,93.49,93.22,93.39,71332.0,92.9112,93.1004,92.8315,93.0008,71332.0
2019-04-05 11:05:00,93.41,93.57,93.41,93.53,55207.0,93.0207,93.18,93.0207,93.1402,55207.0
2019-04-05 11:10:00,93.52,93.6,93.46,93.53,34049.0,93.1303,93.2099,93.0705,93.1402,34049.0
2019-04-05 11:15:00,93.51,93.69,93.5,93.5,58128.0,93.1203,93.2995,93.1103,93.1103,58128.0
2019-04-05 11:20:00,93.54,93.67,93.52,93.67,54578.0,93.1502,93.2796,93.1303,93.2796,54578.0
2019-04-05 11:25:00,93.65,93.75,93.63,93.65,104683.0,93.2597,93.3593,93.2398,93.2597,104683.0
2019-04-05 11:30:00,93.65,93.69,93.48,93.52,51967.0,93.2597,93.2995,93.0904,93.1303,51967.0
2019-04-05 11:35:00,93.55,93.7,93.54,93.7,16843.0,93.1601,93.3095,93.1502,93.3095,16843.0
2019-04-05 11:40:00,93.69,93.75,93.67,93.71,46409.0,93.2995,93.3593,93.2796,93.3195,46409.0
2019-04-05 11:45:00,93.73,93.75,93.5,93.53,68050.0,93.3394,93.3593,93.1103,93.1402,68050.0
2019-04-05 11:50:00,93.55,93.72,93.48,93.67,26362.0,93.1601,93.3294,93.0904,93.2796,26362.0
2019-04-05 11:55:00,93.7,93.71,93.63,93.63,16051.0,93.3095,93.3195,93.2398,93.2398,16051.0
2019-04-05 12:00:00,93.63,93.65,93.52,93.59,47144.0,93.2398,93.2597,93.1303,93.2,47144.0
2019-04-05 12:05:00,93.59,93.65,93.54,93.61,46280.0,93.2,93.2597,93.1502,93.2199,46280.0
2019-04-05 12:10:00,93.62,93.7,93.62,93.63,52873.0,93.2298,93.3095,93.2298,93.2398,52873.0
2019-04-05 12:15:00,93.64,93.72,93.53,93.55,72610.0,93.2498,93.3294,93.1402,93.1601,72610.0
2019-04-05 12:20:00,93.56,93.66,93.55,93.63,34879.0,93.1701,93.2697,93.1601,93.2398,34879.0
2019-04-05 12:25:00,93.62,93.71,93.62,93.65,112988.0,93.2298,93.3195,93.2298,93.2597,112988.0
2019-04-05 12:30:00,93.65,93.82,93.65,93.8,123226.0,93.2597,93.429,93.2597,93.4091,123226.0
2019-04-05 12:35:00,93.78,93.78,93.52,93.53,57078.0,93.3892,93.3892,93.1303,93.1402,57078.0
2019-04-05 12:40:00,93.54,93.73,93.49,93.73,75784.0,93.1502,93.3394,93.1004,93.3394,75784.0
2019-04-05 12:45:00,93.74,93.74,93.63,93.7,31012.0,93.3493,93.3493,93.2398,93.3095,31012.0
2019-04-05 12:50:00,93.71,93.78,93.69,93.77,25713.0,93.3195,93.3892,93.2995,93.3792,25713.0
2019-04-05 12:55:00,93.77,93.81,93.76,93.8,77689.0,93.3792,93.419,93.3693,93.4091,77689.0
2019-04-05 13:00:00,93.79,93.84,93.78,93.78,58591.0,93.3991,93.4489,93.3892,93.3892,58591.0
2019-04-05 13:05:00,93.77,93.81,93.68,93.81,35733.0,93.3792,93.419,93.2896,93.419,35733.0
2019-04-05 13:10:00,93.81,93.84,93.75,93.76,53646.0,93.419,93.4489,93.3593,93.3693,53646.0
2019-04-05 13:15:00,93.77,93.87,93.76,93.85,54875.0,93.3792,93.4788,93.3693,93.4589,54875.0
2019-04-05 13:20:00,93.85,93.85,93.73,93.8,37822.0,93.4589,93.4589,93.3394,93.4091,37822.0
2019-04-05 13:25:00,93.78,93.83,93.71,93.72,21329.0,93.3892,93.439,93.3195,93.3294,21329.0
2019-04-05 13:30:00,93.72,93.76,93.64,93.69,56780.0,93.3294,93.3693,93.2498,93.2995,56780.0
2019-04-05 13:35:00,93.69,93.79,93.63,93.76,34572.0,93.2995,93.3991,93.2398,93.3693,34572.0
2019-04-05 13:40:00,93.76,93.78,93.65,93.7,29985.0,93.3693,93.3892,93.2597,93.3095,29985.0
2019-04-05 13:45:00,93.69,93.71,93.63,93.69,12382.0,93.2995,93.3195,93.2398,93.2995,12382.0
2019-04-05 13:50:00,93.69,93.8,93.69,93.76,23740.0,93.2995,93.4091,93.2995,93.3693,23740.0
2019-04-05 13:55:00,93.77,93.77,93.68,93.68,17493.0,93.3792,93.3792,93.2896,93.2896,17493.0
2019-04-05 14:00:00,93.68,93.72,93.63,93.64,127409.0,93.2896,93.3294,93.2398,93.2498,127409.0
2019-04-05 14:05:00,93.64,93.81,93.63,93.79,59706.0,93.2498,93.419,93.2398,93.3991,59706.0
2019-04-05 14:10:00,93.81,93.81,93.66,93.71,52275.0,93.419,93.419,93.2697,93.3195,52275.0
2019-04-05 14:15:00,93.7,93.77,93.66,93.66,24743.0,93.3095,93.3792,93.2697,93.2697,24743.0
2019-04-05 14:20:00,93.65,93.67,93.56,93.6,26796.0,93.2597,93.2796,93.1701,93.2099,26796.0
2019-04-05 14:25:00,93.58,93.64,93.56,93.62,13789.0,93.19,93.2498,93.1701,93.2298,13789.0
2019-04-05 14:30:00,93.59,93.71,93.57,93.7,59448.0,93.2,93.3195,93.18,93.3095,59448.0
2019-04-05 14:35:00,93.69,93.8,93.67,93.8,35278.0,93.2995,93.4091,93.2796,93.4091,35278.0
2019-04-05 14:40:00,93.81,93.82,93.68,93.69,22844.0,93.419,93.429,93.2896,93.2995,22844.0
2019-04-05 14:45:00,93.7,93.72,93.66,93.67,23830.0,93.3095,93.3294,93.2697,93.2796,23830.0
2019-04-05 14:50:00,93.67,93.69,93.58,93.64,29761.0,93.2796,93.2995,93.19,93.2498,29761.0
2019-04-05 14:55:00,93.64,93.68,93.57,93.57,21681.0,93.2498,93.2896,93.18,93.18,21681.0
2019-04-05 15:00:00,93.58,93.68,93.57,93.61,33552.0,93.19,93.2896,93.18,93.2199,33552.0
2019-04-05 15:05:00,93.62,93.63,93.47,93.5,39913.0,93.2298,93.2398,93.0805,93.1103,39913.0
2019-04-05 15:10:00,93.49,93.56,93.43,93.56,38572.0,93.1004,93.1701,93.0406,93.1701,38572.0
2019-04-05 15:15:00,93.57,93.6,93.49,93.59,40415.0,93.18,93.2099,93.1004,93.2,40415.0
2019-04-05 15:20:00,93.6,93.7,93.59,93.65,39652.0,93.2099,93.3095,93.2,93.2597,39652.0
2019-04-05 15:25:00,93.66,93.73,93.64,93.72,49534.0,93.2697,93.3394,93.2498,93.3294,49534.0
2019-04-05 15:30:00,93.71,93.78,93.66,93.72,121091.0,93.3195,93.3892,93.2697,93.3294,121091.0
2019-04-05 15:35:00,93.72,93.79,93.65,93.72,76482.0,93.3294,93.3991,93.2597,93.3294,76482.0
2019-04-05 15:40:00,93.73,93.77,93.66,93.73,51922.0,93.3394,93.3792,93.2697,93.3394,51922.0
2019-04-05 15:45:00,93.73,93.8,93.71,93.76,116943.0,93.3394,93.4091,93.3195,93.3693,116943.0
2019-04-05 15:50:00,93.75,93.79,93.6,93.63,206507.0,93.3593,93.3991,93.2099,93.2398,206507.0
2019-04-05 15:55:00,93.63,93.86,93.62,93.8,322792.0,93.2398,93.4688,93.2298,93.4091,322792.0
2019-04-08 09:30:00,93.46,93.54,92.78,92.81,247753.0,93.0705,93.1502,92.3933,92.4232,247753.0
2019-04-08 09:35:00,92.82,92.92,92.16,92.4,180425.0,92.4332,92.5328,91.7759,92.0149,180425.0
2019-04-08 09:40:00,92.43,92.59,92.33,92.47,65903.0,92.0448,92.2041,91.9452,92.0846,65903.0
2019-04-08 09:45:00,92.43,92.75,92.34,92.73,93095.0,92.0448,92.3635,91.9552,92.3435,93095.0
2019-04-08 09:50:00,92.71,92.76,92.36,92.38,59261.0,92.3236,92.3734,91.9751,91.995,59261.0
2019-04-08 09:55:00,92.38,92.61,92.35,92.56,48516.0,91.995,92.224,91.9651,92.1743,48516.0
2019-04-08 10:00:00,92.55,92.63,92.36,92.63,40010.0,92.1643,92.244,91.9751,92.244,40010.0
2019-04-08 10:05:00,92.6,93.03,92.54,92.92,105416.0,92.2141,92.6423,92.1543,92.5328,105416.0
2019-04-08 10:10:00,92.95,92.95,92.8,92.94,68848.0,92.5626,92.5626,92.4133,92.5527,68848.0
2019-04-08 10:15:00,92.95,93.19,92.93,93.18,86160.0,92.5626,92.8016,92.5427,92.7917,86160.0
2019-04-08 10:20:00,93.17,93.2,92.97,93.03,89812.0,92.7817,92.8116,92.5825,92.6423,89812.0
2019-04-08 10:25:00,93.05,93.22,92.99,93.18,118405.0,92.6622,92.8315,92.6025,92.7917,118405.0
2019-04-08 10:30:00,93.16,93.38,93.13,93.38,61117.0,92.7718,92.9908,92.7419,92.9908,61117.0
2019-04-08 10:35:00,93.38,93.63,93.36,93.45,84574.0,92.9908,93.2398,92.9709,93.0605,84574.0
2019-04-08 10:40:00,93.46,93.56,93.4,93.42,37102.0,93.0705,93.1701,93.0108,93.0307,37102.0
2019-04-08 10:45:00,93.4,93.66,93.28,93.63,45658.0,93.0108,93.2697,92.8913,93.2398,45658.0
2019-04-08 10:50:00,93.63,93.68,93.44,93.52,28398.0,93.2398,93.2896,93.0506,93.1303,28398.0
2019-04-08 10:55:00,93.5,93.51,93.38,93.49,43093.0,93.1103,93.1203,92.9908,93.1004,43093.0
2019-04-08 11:00:00,93.51,93.66,93.4,93.57,45053.0,93.1203,93.2697,93.0108,93.18,45053.0
2019-04-08 11:05:00,93.56,93.56,93.31,93.34,30452.0,93.1701,93.1701,92.9211,92.951,30452.0
2019-04-08 11:10:00,93.34,93.45,93.33,93.4,18335.0,92.951,93.0605,92.941,93.0108,18335.0
2019-04-08 11:15:00,93.44,93.45,93.31,93.33,37320.0,93.0506,93.0605,92.9211,92.941,37320.0
2019-04-08 11:20:00,93.31,93.33,93.16,93.28,67960.0,92.9211,92.941,92.7718,92.8913,67960.0
2019-04-08 11:25:00,93.29,93.48,93.29,93.45,26053.0,92.9012,93.0904,92.9012,93.0605,26053.0
2019-04-08 11:30:00,93.48,93.66,93.48,93.52,27613.0,93.0904,93.2697,93.0904,93.1303,27613.0
2019-04-08 11:35:00,93.52,93.54,93.34,93.45,8358.0,93.1303,93.1502,92.951,93.0605,8358.0
2019-04-08 11:40:00,93.43,93.59,93.43,93.56,15313.0,93.0406,93.2,93.0406,93.1701,15313.0
2019-04-08 11:45:00,93.49,93.57,93.38,93.57,15234.0,93.1004,93.18,92.9908,93.18,15234.0
2019-04-08 11:50:00,93.55,93.55,93.32,93.35,16336.0,93.1601,93.1601,92.9311,92.961,16336.0
2019-04-08 11:55:00,93.3,93.36,93.21,93.23,26387.0,92.9112,92.9709,92.8215,92.8415,26387.0
2019-04-08 12:00:00,93.22,93.3,93.06,93.09,13283.0,92.8315,92.9112,92.6722,92.702,13283.0
2019-04-08 12:05:00,93.12,93.25,93.09,93.21,10783.0,92.7319,92.8614,92.702,92.8215,10783.0
2019-04-08 12:10:00,93.2,93.25,93.1,93.18,14785.0,92.8116,92.8614,92.712,92.7917,14785.0
2019-04-08 12:15:00,93.18,93.18,93.12,93.17,9516.0,92.7917,92.7917,92.7319,92.7817,9516.0
2019-04-08 12:20:00,93.17,93.17,93.04,93.12,9988.0,92.7817,92.7817,92.6523,92.7319,9988.0
2019-04-08 12:25:00,93.12,93.17,93.07,93.14,6332.0,92.7319,92.7817,92.6821,92.7518,6332.0
2019-04-08 12:30:00,93.14,93.16,93.04,93.11,9208.0,92.7518,92.7718,92.6523,92.722,9208.0
2019-04-08 12:35:00,93.09,93.24,93.08,93.19,14361.0,92.702,92.8514,92.6921,92.8016,14361.0
2019-04-08 12:40:00,93.2,93.26,93.14,93.21,35405.0,92.8116,92.8713,92.7518,92.8215,35405.0
2019-04-08 12:45:00,93.21,93.21,93.11,93.14,29940.0,92.8215,92.8215,92.722,92.7518,29940.0
2019-04-08 12:50:00,93.15,93.21,93.11,93.18,23149.0,92.7618,92.8215,92.722,92.7917,23149.0
2019-04-08 12:55:00,93.18,93.39,93.18,93.37,105226.0,92.7917,93.0008,92.7917,92.9809,105226.0
2019-04-08 13:00:00,93.37,93.43,93.34,93.39,29414.0,92.9809,93.0406,92.951,93.0008,29414.0
2019-04-08 13:05:00,93.39,93.4,93.36,93.39,6919.0,93.0008,93.0108,92.9709,93.0008,6919.0
2019-04-08 13:10:00,93.38,93.38,93.3,93.31,4757.0,92.9908,92.9908,92.9112,92.9211,4757.0
2019-04-08 13:15:00,93.33,93.42,93.31,93.37,33598.0,92.941,93.0307,92.9211,92.9809,33598.0
2019-04-08 13:20:00,93.36,93.39,93.34,93.38,10786.0,92.9709,93.0008,92.951,92.9908,10786.0
2019-04-08 13:25:00,93.39,93.39,93.33,93.35,11389.0,93.0008,93.0008,92.941,92.961,11389.0
2019-04-08 13:30:00,93.36,93.43,93.34,93.39,38927.0,92.9709,93.0406,92.951,93.0008,38927.0
2019-04-08 13:35:00,93.34,93.38,93.27,93.3,11711.0,92.951,92.9908,92.8813,92.9112,11711.0
2019-04-08 13:40:00,93.32,93.32,93.26,93.26,9233.0,92.9311,92.9311,92.8713,92.8713,9233.0
2019-04-08 13:45:00,93.27,93.29,93.22,93.28,12929.0,92.8813,92.9012,92.8315,92.8913,12929.0
2019-04-08 13:50:00,93.29,93.47,93.28,93.44,9913.0,92.9012,93.0805,92.8913,93.0506,9913.0
2019-04-08 13:55:00,93.41,93.43,93.37,93.4,11906.0,93.0207,93.0406,92.9809,93.0108,11906.0
2019-04-08 14:00:00,93.39,93.42,93.32,93.4,5631.0,93.0008,93.0307,92.9311,93.0108,5631.0
2019-04-08 14:05:00,93.4,93.4,93.32,93.37,13314.0,93.0108,93.0108,92.9311,92.9809,13314.0
2019-04-08 14:10:00,93.37,93.37,93.21,93.22,19353.0,92.9809,92.9809,92.8215,92.8315,19353.0
2019-04-08 14:15:00,93.23,93.27,93.21,93.22,24086.0,92.8415,92.8813,92.8215,92.8315,24086.0
2019-04-08 14:20:00,93.23,93.23,93.19,93.19,15726.0,92.8415,92.8415,92.8016,92.8016,15726.0
2019-04-08 14:25:00,93.16,93.18,93.11,93.18,31777.0,92.7718,92.7917,92.722,92.7917,31777.0
2019-04-08 14:30:00,93.19,93.27,93.18,93.25,47159.0,92.8016,92.8813,92.7917,92.8614,47159.0
2019-04-08 14:35:00,93.24,93.3,93.21,93.21,38507.0,92.8514,92.9112,92.8215,92.8215,38507.0
2019-04-08 14:40:00,93.23,93.32,93.22,93.28,6623.0,92.8415,92.9311,92.8315,92.8913,6623.0
2019-04-08 14:45:00,93.28,93.3,93.18,93.18,18364.0,92.8913,92.9112,92.7917,92.7917,18364.0
2019-04-08 14:50:00,93.2,93.23,93.16,93.17,9270.0,92.8116,92.8415,92.7718,92.7817,9270.0
2019-04-08 14:55:00,93.18,93.23,93.17,93.21,10220.0,92.7917,92.8415,92.7817,92.8215,10220.0
2019-04-08 15:00:00,93.21,93.25,93.16,93.24,9231.0,92.8215,92.8614,92.7718,92.8514,9231.0
2019-04-08 15:05:00,93.27,93.34,93.22,93.22,41018.0,92.8813,92.951,92.8315,92.8315,41018.0
2019-04-08 15:10:00,93.23,93.27,93.18,93.25,11251.0,92.8415,92.8813,92.7917,92.8614,11251.0
2019-04-08 15:15:00,93.25,93.29,93.2,93.28,43703.0,92.8614,92.9012,92.8116,92.8913,43703.0
2019-04-08 15:20:00,93.28,93.34,93.27,93.3,32521.0,92.8913,92.951,92.8813,92.9112,32521.0
2019-04-08 15:25:00,93.31,93.33,93.23,93.23,36852.0,92.9211,92.941,92.8415,92.8415,36852.0
2019-04-08 15:30:00,93.24,93.37,93.22,93.35,41758.0,92.8514,92.9809,92.8315,92.961,41758.0
2019-04-08 15:35:00,93.34,93.35,93.25,93.31,44318.0,92.951,92.961,92.8614,92.9211,44318.0
2019-04-08 15:40:00,93.3,93.37,93.28,93.34,46985.0,92.9112,92.9809,92.8913,92.951,46985.0
2019-04-08 15:45:00,93.34,93.37,93.3,93.36,50133.0,92.951,92.9809,92.9112,92.9709,50133.0
2019-04-08 15:50:00,93.36,93.38,93.23,93.25,55474.0,92.9709,92.9908,92.8415,92.8614,55474.0
2019-04-08 15:55:00,93.24,93.26,93.11,93.16,162119.0,92.8514,92.8713,92.722,92.7718,162119.0
2019-04-09 09:30:00,92.67,92.87,92.59,92.59,63092.0,92.2838,92.483,92.2041,92.2041,63092.0
2019-04-09 09:35:00,92.58,92.92,92.47,92.92,81123.0,92.1942,92.5328,92.0846,92.5328,81123.0
2019-04-09 09:40:00,92.9,93.06,92.82,92.98,61614.0,92.5128,92.6722,92.4332,92.5925,61614.0
2019-04-09 09:45:00,93.01,93.05,92.63,92.66,32217.0,92.6224,92.6622,92.244,92.2738,32217.0
2019-04-09 09:50:00,92.63,92.78,92.57,92.76,42010.0,92.244,92.3933,92.1842,92.3734,42010.0
2019-04-09 09:55:00,92.78,92.89,92.78,92.79,15909.0,92.3933,92.5029,92.3933,92.4033,15909.0
2019-04-09 10:00:00,92.79,92.83,92.63,92.65,48135.0,92.4033,92.4431,92.244,92.2639,48135.0
2019-04-09 10:05:00,92.7,92.9,92.7,92.72,35268.0,92.3137,92.5128,92.3137,92.3336,35268.0
2019-04-09 10:10:00,92.69,92.8,92.64,92.7,54660.0,92.3037,92.4133,92.2539,92.3137,54660.0
2019-04-09 10:15:00,92.7,92.88,92.69,92.85,30750.0,92.3137,92.4929,92.3037,92.463,30750.0
2019-04-09 10:20:00,92.85,93.0,92.79,93.0,28765.0,92.463,92.6124,92.4033,92.6124,28765.0
2019-04-09 10:25:00,93.02,93.16,92.98,93.06,53677.0,92.6323,92.7718,92.5925,92.6722,53677.0
2019-04-09 10:30:00,93.07,93.07,92.82,92.95,25063.0,92.6821,92.6821,92.4332,92.5626,25063.0
2019-04-09 10:35:00,92.95,93.01,92.67,92.68,22128.0,92.5626,92.6224,92.2838,92.2938,22128.0
2019-04-09 10:40:00,92.69,92.74,92.46,92.47,39546.0,92.3037,92.3535,92.0747,92.0846,39546.0
2019-04-09 10:45:00,92.45,92.45,92.3,92.34,66132.0,92.0647,92.0647,91.9153,91.9552,66132.0
2019-04-09 10:50:00,92.32,92.49,92.28,92.44,76067.0,91.9353,92.1045,91.8954,92.0548,76067.0
2019-04-09 10:55:00,92.44,92.54,92.41,92.51,83567.0,92.0548,92.1543,92.0249,92.1245,83567.0
2019-04-09 11:00:00,92.53,92.78,92.49,92.75,66885.0,92.1444,92.3933,92.1045,92.3635,66885.0
2019-04-09 11:05:00,92.74,92.81,92.69,92.74,71675.0,92.3535,92.4232,92.3037,92.3535,71675.0
2019-04-09 11:10:00,92.72,92.83,92.7,92.82,23648.0,92.3336,92.4431,92.3137,92.4332,23648.0
2019-04-09 11:15:00,92.82,92.86,92.71,92.72,16442.0,92.4332,92.473,92.3236,92.3336,16442.0
2019-04-09 11:20:00,92.73,92.83,92.64,92.64,8527.0,92.3435,92.4431,92.2539,92.2539,8527.0
2019-04-09 11:25:00,92.63,92.77,92.62,92.74,31167.0,92.244,92.3834,92.234,92.3535,31167.0
2019-04-09 11:30:00,92.76,92.85,92.71,92.71,22664.0,92.3734,92.463,92.3236,92.3236,22664.0
2019-04-09 11:35:00,92.69,92.85,92.69,92.79,16738.0,92.3037,92.463,92.3037,92.4033,16738.0
2019-04-09 11:40:00,92.76,92.89,92.76,92.85,20646.0,92.3734,92.5029,92.3734,92.463,20646.0
2019-04-09 11:45:00,92.9,92.91,92.78,92.9,14174.0,92.5128,92.5228,92.3933,92.5128,14174.0
2019-04-09 11:50:00,92.9,92.9,92.74,92.8,7200.0,92.5128,92.5128,92.3535,92.4133,7200.0
2019-04-09 11:55:00,92.8,92.91,92.77,92.85,38386.0,92.4133,92.5228,92.3834,92.463,38386.0
2019-04-09 12:00:00,92.85,93.0,92.84,92.95,62712.0,92.463,92.6124,92.4531,92.5626,62712.0
2019-04-09 12:05:00,92.95,92.96,92.86,92.89,15941.0,92.5626,92.5726,92.473,92.5029,15941.0
2019-04-09 12:10:00,92.88,92.93,92.85,92.87,23221.0,92.4929,92.5427,92.463,92.483,23221.0
2019-04-09 12:15:00,92.9,92.95,92.89,92.9,4562.0,92.5128,92.5626,92.5029,92.5128,4562.0
2019-04-09 12:20:00,92.91,92.92,92.88,92.9,5500.0,92.5228,92.5328,92.4929,92.5128,5500.0
2019-04-09 12:25:00,92.91,92.94,92.83,92.84,9912.0,92.5228,92.5527,92.4431,92.4531,9912.0
2019-04-09 12:30:00,92.86,92.93,92.84,92.87,12180.0,92.473,92.5427,92.4531,92.483,12180.0
2019-04-09 12:35:00,92.86,92.93,92.84,92.84,11909.0,92.473,92.5427,92.4531,92.4531,11909.0
2019-04-09 12:40:00,92.84,92.87,92.84,92.84,6135.0,92.4531,92.483,92.4531,92.4531,6135.0
2019-04-09 12:45:00,92.83,92.83,92.74,92.76,10935.0,92.4431,92.4431,92.3535,92.3734,10935.0
2019-04-09 12:50:00,92.76,92.76,92.64,92.69,13386.0,92.3734,92.3734,92.2539,92.3037,13386.0
2019-04-09 12:55:00,92.7,92.72,92.62,92.62,5821.0,92.3137,92.3336,92.234,92.234,5821.0
2019-04-09 13:00:00,92.61,92.64,92.58,92.59,9935.0,92.224,92.2539,92.1942,92.2041,9935.0
2019-04-09 13:05:00,92.58,92.6,92.53,92.6,14207.0,92.1942,92.2141,92.1444,92.2141,14207.0
2019-04-09 13:10:00,92.59,92.62,92.5,92.5,68804.0,92.2041,92.234,92.1145,92.1145,68804.0
2019-04-09 13:15:00,92.51,92.54,92.48,92.49,24107.0,92.1245,92.1543,92.0946,92.1045,24107.0
2019-04-09 13:20:00,92.5,92.54,92.49,92.54,5688.0,92.1145,92.1543,92.1045,92.1543,5688.0
2019-04-09 13:25:00,92.53,92.55,92.47,92.48,8065.0,92.1444,92.1643,92.0846,92.0946,8065.0
2019-04-09 13:30:00,92.47,92.54,92.45,92.53,9855.0,92.0846,92.1543,92.0647,92.1444,9855.0
2019-04-09 13:35:00,92.54,92.55,92.47,92.51,16980.0,92.1543,92.1643,92.0846,92.1245,16980.0
2019-04-09 13:40:00,92.52,92.64,92.52,92.6,26219.0,92.1344,92.2539,92.1344,92.2141,26219.0
2019-04-09 13:45:00,92.61,92.63,92.55,92.6,21826.0,92.224,92.244,92.1643,92.2141,21826.0
2019-04-09 13:50:00,92.6,92.61,92.51,92.6,12014.0,92.2141,92.224,92.1245,92.2141,12014.0
2019-04-09 13:55:00,92.58,92.62,92.58,92.6,5356.0,92.1942,92.234,92.1942,92.2141,5356.0
2019-04-09 14:00:00,92.59,92.61,92.56,92.56,9593.0,92.2041,92.224,92.1743,92.1743,9593.0
2019-04-09 14:05:00,92.55,92.6,92.5,92.53,14307.0,92.1643,92.2141,92.1145,92.1444,14307.0
2019-04-09 14:10:00,92.53,92.66,92.5,92.63,53192.0,92.1444,92.2738,92.1145,92.244,53192.0
2019-04-09 14:15:00,92.62,92.68,92.62,92.62,7739.0,92.234,92.2938,92.234,92.234,7739.0
2019-04-09 14:20:00,92.63,92.66,92.56,92.63,12879.0,92.244,92.2738,92.1743,92.244,12879.0
2019-04-09 14:25:00,92.64,92.67,92.61,92.62,14175.0,92.2539,92.2838,92.224,92.234,14175.0
2019-04-09 14:30:00,92.6,92.68,92.59,92.65,5700.0,92.2141,92.2938,92.2041,92.2639,5700.0
2019-04-09 14:35:00,92.63,92.69,92.59,92.66,7752.0,92.244,92.3037,92.2041,92.2738,7752.0
2019-04-09 14:40:00,92.66,92.67,92.54,92.61,86634.0,92.2738,92.2838,92.1543,92.224,86634.0
2019-04-09 14:45:00,92.62,92.7,92.54,92.56,45571.0,92.234,92.3137,92.1543,92.1743,45571.0
2019-04-09 14:50:00,92.56,92.61,92.51,92.54,23669.0,92.1743,92.224,92.1245,92.1543,23669.0
2019-04-09 14:55:00,92.53,92.55,92.49,92.51,31702.0,92.1444,92.1643,92.1045,92.1245,31702.0
2019-04-09 15:00:00,92.5,92.52,92.38,92.38,36045.0,92.1145,92.1344,91.995,91.995,36045.0
2019-04-09 15:05:00,92.38,92.38,92.28,92.33,40804.0,91.995,91.995,91.8954,91.9452,40804.0
2019-04-09 15:10:00,92.33,92.36,92.28,92.3,15266.0,91.9452,91.9751,91.8954,91.9153,15266.0
2019-04-09 15:15:00,92.3,92.33,92.25,92.3,72175.0,91.9153,91.9452,91.8655,91.9153,72175.0
2019-04-09 15:20:00,92.3,92.32,92.11,92.11,72874.0,91.9153,91.9353,91.7261,91.7261,72874.0
2019-04-09 15:25:00,92.1,92.11,91.93,91.99,72392.0,91.7162,91.7261,91.5469,91.6066,72392.0
2019-04-09 15:30:00,91.99,92.07,91.94,92.06,102213.0,91.6066,91.6863,91.5568,91.6763,102213.0
2019-04-09 15:35:00,92.07,92.1,92.04,92.06,46896.0,91.6863,91.7162,91.6564,91.6763,46896.0
2019-04-09 15:40:00,92.07,92.09,91.76,91.77,47910.0,91.6863,91.7062,91.3776,91.3875,47910.0
2019-04-09 15:45:00,91.78,91.82,91.66,91.68,103425.0,91.3975,91.4373,91.278,91.2979,103425.0
2019-04-09 15:50:00,91.68,91.79,91.38,91.39,153669.0,91.2979,91.4075,90.9992,91.0091,153669.0
2019-04-09 15:55:00,91.39,91.45,91.25,91.45,411645.0,91.0091,91.0689,90.8697,91.0689,411645.0
2019-04-10 09:30:00,91.94,92.14,91.8,92.0,82357.0,91.5568,91.756,91.4174,91.6166,82357.0
2019-04-10 09:35:00,92.04,92.09,91.8,91.87,66027.0,91.6564,91.7062,91.4174,91.4871,66027.0
2019-04-10 09:40:00,91.8,92.1,91.77,92.07,29931.0,91.4174,91.7162,91.3875,91.6863,29931.0
2019-04-10 09:45:00,92.12,92.41,92.12,92.32,34534.0,91.7361,92.0249,91.7361,91.9353,34534.0
2019-04-10 09:50:00,92.3,92.35,92.08,92.23,21800.0,91.9153,91.9651,91.6963,91.8456,21800.0
2019-04-10 09:55:00,92.24,92.33,92.11,92.33,13676.0,91.8556,91.9452,91.7261,91.9452,13676.0
2019-04-10 10:00:00,92.31,92.39,92.27,92.28,35168.0,91.9253,92.005,91.8855,91.8954,35168.0
2019-04-10 10:05:00,92.28,92.32,92.19,92.32,11361.0,91.8954,91.9353,91.8058,91.9353,11361.0
2019-04-10 10:10:00,92.3,92.4,92.29,92.38,26164.0,91.9153,92.0149,91.9054,91.995,26164.0
2019-04-10 10:15:00,92.41,92.7,92.4,92.69,84551.0,92.0249,92.3137,92.0149,92.3037,84551.0
2019-04-10 10:20:00,92.7,92.71,92.42,92.6,88094.0,92.3137,92.3236,92.0348,92.2141,88094.0
2019-04-10 10:25:00,92.59,92.69,92.52,92.58,36212.0,92.2041,92.3037,92.1344,92.1942,36212.0
2019-04-10 10:30:00,92.57,92.78,92.57,92.76,31327.0,92.1842,92.3933,92.1842,92.3734,31327.0
2019-04-10 10:35:00,92.78,92.85,92.61,92.61,32175.0,92.3933,92.463,92.224,92.224,32175.0
2019-04-10 10:40:00,92.59,92.71,92.53,92.67,38042.0,92.2041,92.3236,92.1444,92.2838,38042.0
2019-04-10 10:45:00,92.7,92.87,92.68,92.78,47858.0,92.3137,92.483,92.2938,92.3933,47858.0
2019-04-10 10:50:00,92.79,92.89,92.73,92.73,13545.0,92.4033,92.5029,92.3435,92.3435,13545.0
2019-04-10 10:55:00,92.72,92.92,92.7,92.75,16869.0,92.3336,92.5328,92.3137,92.3635,16869.0
2019-04-10 11:00:00,92.79,92.95,92.78,92.92,29481.0,92.4033,92.5626,92.3933,92.5328,29481.0
2019-04-10 11:05:00,92.9,92.99,92.89,92.94,12409.0,92.5128,92.6025,92.5029,92.5527,12409.0
2019-04-10 11:10:00,92.97,93.0,92.77,92.8,19331.0,92.5825,92.6124,92.3834,92.4133,19331.0
2019-04-10 11:15:00,92.8,92.88,92.7,92.87,11056.0,92.4133,92.4929,92.3137,92.483,11056.0
2019-04-10 11:20:00,92.9,92.97,92.84,92.94,9039.0,92.5128,92.5825,92.4531,92.5527,9039.0
2019-04-10 11:25:00,92.94,92.99,92.73,92.73,14404.0,92.5527,92.6025,92.3435,92.3435,14404.0
2019-04-10 11:30:00,92.75,92.86,92.74,92.81,11376.0,92.3635,92.473,92.3535,92.4232,11376.0
2019-04-10 11:35:00,92.8,92.91,92.8,92.87,7924.0,92.4133,92.5228,92.4133,92.483,7924.0
2019-04-10 11:40:00,92.86,92.86,92.7,92.71,27620.0,92.473,92.473,92.3137,92.3236,27620.0
2019-04-10 11:45:00,92.72,92.76,92.65,92.69,17971.0,92.3336,92.3734,92.2639,92.3037,17971.0
2019-04-10 11:50:00,92.72,92.73,92.56,92.62,27691.0,92.3336,92.3435,92.1743,92.234,27691.0
2019-04-10 11:55:00,92.61,92.64,92.56,92.6,15818.0,92.224,92.2539,92.1743,92.2141,15818.0
2019-04-10 12:00:00,92.61,92.65,92.48,92.52,28952.0,92.224,92.2639,92.0946,92.1344,28952.0
2019-04-10 12:05:00,92.51,92.62,92.49,92.61,12408.0,92.1245,92.234,92.1045,92.224,12408.0
2019-04-10 12:10:00,92.63,92.64,92.54,92.56,8567.0,92.244,92.2539,92.1543,92.1743,8567.0
2019-04-10 12:15:00,92.56,92.62,92.56,92.6,7424.0,92.1743,92.234,92.1743,92.2141,7424.0
2019-04-10 12:20:00,92.61,92.73,92.61,92.7,9199.0,92.224,92.3435,92.224,92.3137,9199.0
2019-04-10 12:25:00,92.7,92.71,92.63,92.67,6706.0,92.3137,92.3236,92.244,92.2838,6706.0
2019-04-10 12:30:00,92.67,92.71,92.62,92.62,42658.0,92.2838,92.3236,92.234,92.234,42658.0
2019-04-10 12:35:00,92.65,92.66,92.47,92.48,15293.0,92.2639,92.2738,92.0846,92.0946,15293.0
2019-04-10 12:40:00,92.47,92.6,92.46,92.58,7333.0,92.0846,92.2141,92.0747,92.1942,7333.0
2019-04-10 12:45:00,92.57,92.58,92.48,92.58,6951.0,92.1842,92.1942,92.0946,92.1942,6951.0
2019-04-10 12:50:00,92.6,92.62,92.52,92.62,20207.0,92.2141,92.234,92.1344,92.234,20207.0
2019-04-10 12:55:00,92.62,92.65,92.59,92.65,18756.0,92.234,92.2639,92.2041,92.2639,18756.0
2019-04-10 13:00:00,92.65,92.65,92.5,92.53,26944.0,92.2639,92.2639,92.1145,92.1444,26944.0
2019-04-10 13:05:00,92.55,92.6,92.52,92.53,10132.0,92.1643,92.2141,92.1344,92.1444,10132.0
2019-04-10 13:10:00,92.54,92.56,92.51,92.53,25090.0,92.1543,92.1743,92.1245,92.1444,25090.0
2019-04-10 13:15:00,92.55,92.58,92.53,92.57,15423.0,92.1643,92.1942,92.1444,92.1842,15423.0
2019-04-10 13:20:00,92.59,92.61,92.57,92.61,5126.0,92.2041,92.224,92.1842,92.224,5126.0
2019-04-10 13:25:00,92.6,92.62,92.56,92.59,35093.0,92.2141,92.234,92.1743,92.2041,35093.0
2019-04-10 13:30:00,92.6,92.6,92.47,92.47,17450.0,92.2141,92.2141,92.0846,92.0846,17450.0
2019-04-10 13:35:00,92.48,92.58,92.48,92.56,8775.0,92.0946,92.1942,92.0946,92.1743,8775.0
2019-04-10 13:40:00,92.56,92.63,92.56,92.59,9074.0,92.1743,92.244,92.1743,92.2041,9074.0
2019-04-10 13:45:00,92.6,92.6,92.55,92.6,6291.0,92.2141,92.2141,92.1643,92.2141,6291.0
2019-04-10 13:50:00,92.6,92.65,92.46,92.51,56519.0,92.2141,92.2639,92.0747,92.1245,56519.0
2019-04-10 13:55:00,92.51,92.64,92.48,92.58,13143.0,92.1245,92.2539,92.0946,92.1942,13143.0
2019-04-10 14:00:00,92.59,92.69,92.57,92.66,9158.0,92.2041,92.3037,92.1842,92.2738,9158.0
2019-04-10 14:05:00,92.66,92.69,92.5,92.5,39318.0,92.2738,92.3037,92.1145,92.1145,39318.0
2019-04-10 14:10:00,92.5,92.51,92.34,92.39,42499.0,92.1145,92.1245,91.9552,92.005,42499.0
2019-04-10 14:15:00,92.43,92.58,92.42,92.52,39791.0,92.0448,92.1942,92.0348,92.1344,39791.0
2019-04-10 14:20:00,92.51,92.54,92.28,92.37,49283.0,92.1245,92.1543,91.8954,91.985,49283.0
2019-04-10 14:25:00,92.38,92.49,92.37,92.44,7277.0,91.995,92.1045,91.985,92.0548,7277.0
2019-04-10 14:30:00,92.43,92.47,92.37,92.39,12260.0,92.0448,92.0846,91.985,92.005,12260.0
2019-04-10 14:35:00,92.4,92.47,92.4,92.44,8848.0,92.0149,92.0846,92.0149,92.0548,8848.0
2019-04-10 14:40:00,92.46,92.53,92.45,92.49,10364.0,92.0747,92.1444,92.0647,92.1045,10364.0
2019-04-10 14:45:00,92.49,92.51,92.44,92.45,4333.0,92.1045,92.1245,92.0548,92.0647,4333.0
2019-04-10 14:50:00,92.46,92.57,92.44,92.45,23850.0,92.0747,92.1842,92.0548,92.0647,23850.0
2019-04-10 14:55:00,92.45,92.47,92.3,92.32,40351.0,92.0647,92.0846,91.9153,91.9353,40351.0
2019-04-10 15:00:00,92.32,92.47,92.28,92.38,20107.0,91.9353,92.0846,91.8954,91.995,20107.0
2019-04-10 15:05:00,92.38,92.38,92.33,92.38,6449.0,91.995,91.995,91.9452,91.995,6449.0
2019-04-10 15:10:00,92.39,92.4,92.28,92.35,28737.0,92.005,92.0149,91.8954,91.9651,28737.0
2019-04-10 15:15:00,92.36,92.43,92.35,92.41,84211.0,91.9751,92.0448,91.9651,92.0249,84211.0
2019-04-10 15:20:00,92.39,92.41,92.36,92.39,24400.0,92.005,92.0249,91.9751,92.005,24400.0
2019-04-10 15:25:00,92.38,92.44,92.35,92.42,53262.0,91.995,92.0548,91.9651,92.0348,53262.0
2019-04-10 15:30:00,92.41,92.49,92.37,92.49,63612.0,92.0249,92.1045,91.985,92.1045,63612.0
2019-04-10 15:35:00,92.48,92.54,92.45,92.47,65064.0,92.0946,92.1543,92.0647,92.0846,65064.0
2019-04-10 15:40:00,92.47,92.61,92.45,92.56,107974.0,92.0846,92.224,92.0647,92.1743,107974.0
2019-04-10 15:45:00,92.58,92.8,92.57,92.79,91806.0,92.1942,92.4133,92.1842,92.4033,91806.0
2019-04-10 15:50:00,92.8,92.8,92.61,92.63,99246.0,92.4133,92.4133,92.224,92.244,99246.0
2019-04-10 15:55:00,92.62,92.92,92.59,92.85,260073.0,92.234,92.5328,92.2041,92.463,260073.0
2019-04-11 09:30:00,93.06,93.14,92.75,92.82,86902.0,92.6722,92.7518,92.3635,92.4332,86902.0
2019-04-11 09:35:00,92.8,92.84,92.36,92.46,98620.0,92.4133,92.4531,91.9751,92.0747,98620.0
2019-04-11 09:40:00,92.45,92.65,92.43,92.49,57771.0,92.0647,92.2639,92.0448,92.1045,57771.0
2019-04-11 09:45:00,92.49,92.68,92.45,92.63,24736.0,92.1045,92.2938,92.0647,92.244,24736.0
2019-04-11 09:50:00,92.62,92.74,92.44,92.44,46409.0,92.234,92.3535,92.0548,92.0548,46409.0
2019-04-11 09:55:00,92.44,92.65,92.42,92.54,78158.0,92.0548,92.2639,92.0348,92.1543,78158.0
2019-04-11 10:00:00,92.54,92.57,92.27,92.3,73429.0,92.1543,92.1842,91.8855,91.9153,73429.0
2019-04-11 10:05:00,92.37,92.37,91.79,91.83,93528.0,91.985,91.985,91.4075,91.4473,93528.0
2019-04-11 10:10:00,91.84,91.99,91.68,91.82,76993.0,91.4573,91.6066,91.2979,91.4373,76993.0
2019-04-11 10:15:00,91.82,91.89,91.72,91.72,72318.0,91.4373,91.507,91.3378,91.3378,72318.0
2019-04-11 10:20:00,91.73,91.76,91.56,91.75,142185.0,91.3477,91.3776,91.1784,91.3676,142185.0
2019-04-11 10:25:00,91.75,92.22,91.64,91.98,343529.0,91.3676,91.8357,91.2581,91.5967,343529.0
2019-04-11 10:30:00,91.96,92.13,91.73,91.85,131746.0,91.5768,91.746,91.3477,91.4672,131746.0
2019-04-11 10:35:00,91.87,92.09,91.85,91.93,131099.0,91.4871,91.7062,91.4672,91.5469,131099.0
2019-04-11 10:40:00,91.93,92.02,91.88,91.97,35888.0,91.5469,91.6365,91.4971,91.5867,35888.0
2019-04-11 10:45:00,91.98,92.03,91.77,91.78,37836.0,91.5967,91.6465,91.3875,91.3975,37836.0
2019-04-11 10:50:00,91.84,91.86,91.61,91.67,36453.0,91.4573,91.4772,91.2282,91.288,36453.0
2019-04-11 10:55:00,91.66,91.72,91.51,91.65,85635.0,91.278,91.3378,91.1286,91.268,85635.0
2019-04-11 11:00:00,91.63,91.67,91.25,91.41,76735.0,91.2481,91.288,90.8697,91.029,76735.0
2019-04-11 11:05:00,91.38,91.4,91.27,91.39,28835.0,90.9992,91.0191,90.8896,91.0091,28835.0
2019-04-11 11:10:00,91.38,91.53,91.32,91.5,45030.0,90.9992,91.1485,90.9394,91.1187,45030.0
2019-04-11 11:15:00,91.47,91.56,91.41,91.52,30136.0,91.0888,91.1784,91.029,91.1386,30136.0
2019-04-11 11:20:00,91.52,91.72,91.5,91.63,30280.0,91.1386,91.3378,91.1187,91.2481,30280.0
2019-04-11 11:25:00,91.65,91.89,91.59,91.87,119836.0,91.268,91.507,91.2083,91.4871,119836.0
2019-04-11 11:30:00,91.87,91.94,91.85,91.87,142597.0,91.4871,91.5568,91.4672,91.4871,142597.0
2019-04-11 11:35:00,91.86,91.92,91.64,91.66,35295.0,91.4772,91.5369,91.2581,91.278,35295.0
2019-04-11 11:40:00,91.55,91.59,91.38,91.56,26684.0,91.1685,91.2083,90.9992,91.1784,26684.0
2019-04-11 11:45:00,91.55,91.61,91.46,91.48,34977.0,91.1685,91.2282,91.0788,91.0988,34977.0
2019-04-11 11:50:00,91.46,91.53,91.35,91.41,29029.0,91.0788,91.1485,90.9693,91.029,29029.0
2019-04-11 11:55:00,91.4,91.58,91.38,91.54,21508.0,91.0191,91.1983,90.9992,91.1585,21508.0
2019-04-11 12:00:00,91.53,91.55,91.43,91.54,37068.0,91.1485,91.1685,91.049,91.1585,37068.0
2019-04-11 12:05:00,91.46,91.5,91.37,91.47,22269.0,91.0788,91.1187,90.9892,91.0888,22269.0
2019-04-11 12:10:00,91.48,91.5,91.29,91.31,32724.0,91.0988,91.1187,90.9095,90.9295,32724.0
2019-04-11 12:15:00,91.31,91.39,91.25,91.31,19148.0,90.9295,91.0091,90.8697,90.9295,19148.0
2019-04-11 12:20:00,91.3,91.3,91.12,91.19,94502.0,90.9195,90.9195,90.7403,90.81,94502.0
2019-04-11 12:25:00,91.2,91.2,91.01,91.1,35640.0,90.8199,90.8199,90.6307,90.7203,35640.0
2019-04-11 12:30:00,91.1,91.22,91.05,91.21,38044.0,90.7203,90.8398,90.6705,90.8299,38044.0
2019-04-11 12:35:00,91.2,91.22,91.14,91.15,12345.0,90.8199,90.8398,90.7602,90.7701,12345.0
2019-04-11 12:40:00,91.16,91.22,91.13,91.2,10169.0,90.7801,90.8398,90.7502,90.8199,10169.0
2019-04-11 12:45:00,91.21,91.29,91.18,91.2,27913.0,90.8299,90.9095,90.8,90.8199,27913.0
2019-04-11 12:50:00,91.2,91.3,91.18,91.25,22995.0,90.8199,90.9195,90.8,90.8697,22995.0
2019-04-11 12:55:00,91.28,91.34,91.22,91.32,24008.0,90.8996,90.9593,90.8398,90.9394,24008.0
2019-04-11 13:00:00,91.32,91.53,91.27,91.49,50347.0,90.9394,91.1485,90.8896,91.1087,50347.0
2019-04-11 13:05:00,91.47,91.54,91.38,91.52,27492.0,91.0888,91.1585,90.9992,91.1386,27492.0
2019-04-11 13:10:00,91.51,91.52,91.45,91.45,10869.0,91.1286,91.1386,91.0689,91.0689,10869.0
2019-04-11 13:15:00,91.44,91.45,91.3,91.32,10127.0,91.0589,91.0689,90.9195,90.9394,10127.0
2019-04-11 13:20:00,91.34,91.42,91.29,91.31,12611.0,90.9593,91.039,90.9095,90.9295,12611.0
2019-04-11 13:25:00,91.3,91.33,91.22,91.25,12651.0,90.9195,90.9494,90.8398,90.8697,12651.0
2019-04-11 13:30:00,91.24,91.25,91.07,91.14,40237.0,90.8598,90.8697,90.6905,90.7602,40237.0
2019-04-11 13:35:00,91.15,91.15,90.94,90.97,79166.0,90.7701,90.7701,90.561,90.5909,79166.0
2019-04-11 13:40:00,90.97,90.97,90.87,90.87,43699.0,90.5909,90.5909,90.4913,90.4913,43699.0
2019-04-11 13:45:00,90.85,90.94,90.81,90.86,29638.0,90.4714,90.561,90.4315,90.4813,29638.0
2019-04-11 13:50:00,90.86,90.94,90.85,90.86,17727.0,90.4813,90.561,90.4714,90.4813,17727.0
2019-04-11 13:55:00,90.86,90.92,90.84,90.89,15228.0,90.4813,90.5411,90.4614,90.5112,15228.0
2019-04-11 14:00:00,90.89,90.93,90.79,90.88,32509.0,90.5112,90.551,90.4116,90.5013,32509.0
2019-04-11 14:05:00,90.88,90.99,90.81,90.87,36035.0,90.5013,90.6108,90.4315,90.4913,36035.0
2019-04-11 14:10:00,90.86,90.93,90.84,90.9,24067.0,90.4813,90.551,90.4614,90.5212,24067.0
2019-04-11 14:15:00,90.9,90.92,90.8,90.8,27978.0,90.5212,90.5411,90.4216,90.4216,27978.0
2019-04-11 14:20:00,90.81,90.87,90.78,90.79,55105.0,90.4315,90.4913,90.4017,90.4116,55105.0
2019-04-11 14:25:00,90.76,90.88,90.73,90.79,94090.0,90.3818,90.5013,90.3519,90.4116,94090.0
2019-04-11 14:30:00,90.79,90.89,90.77,90.81,79104.0,90.4116,90.5112,90.3917,90.4315,79104.0
2019-04-11 14:35:00,90.82,90.88,90.79,90.87,42908.0,90.4415,90.5013,90.4116,90.4913,42908.0
2019-04-11 14:40:00,90.87,90.89,90.77,90.79,21212.0,90.4913,90.5112,90.3917,90.4116,21212.0
2019-04-11 14:45:00,90.78,90.83,90.74,90.75,15856.0,90.4017,90.4515,90.3618,90.3718,15856.0
2019-04-11 14:50:00,90.75,90.79,90.66,90.72,96594.0,90.3718,90.4116,90.2822,90.3419,96594.0
2019-04-11 14:55:00,90.71,90.77,90.7,90.76,40547.0,90.332,90.3917,90.322,90.3818,40547.0
2019-04-11 15:00:00,90.75,90.91,90.73,90.88,39070.0,90.3718,90.5311,90.3519,90.5013,39070.0
2019-04-11 15:05:00,90.88,91.0,90.88,90.93,53208.0,90.5013,90.6208,90.5013,90.551,53208.0
2019-04-11 15:10:00,90.94,90.99,90.87,90.95,45776.0,90.561,90.6108,90.4913,90.571,45776.0
2019-04-11 15:15:00,90.94,91.09,90.93,91.07,62693.0,90.561,90.7104,90.551,90.6905,62693.0
2019-04-11 15:20:00,91.05,91.07,90.97,91.01,31948.0,90.6705,90.6905,90.5909,90.6307,31948.0
2019-04-11 15:25:00,90.99,91.02,90.94,90.98,22558.0,90.6108,90.6407,90.561,90.6008,22558.0
2019-04-11 15:30:00,91.0,91.12,90.99,91.08,46076.0,90.6208,90.7403,90.6108,90.7004,46076.0
2019-04-11 15:35:00,91.08,91.13,90.92,90.97,46288.0,90.7004,90.7502,90.5411,90.5909,46288.0
2019-04-11 15:40:00,90.96,90.96,90.78,90.79,84695.0,90.5809,90.5809,90.4017,90.4116,84695.0
2019-04-11 15:45:00,90.78,90.82,90.68,90.77,132006.0,90.4017,90.4415,90.3021,90.3917,132006.0
2019-04-11 15:50:00,90.77,90.9,90.77,90.88,207358.0,90.3917,90.5212,90.3917,90.5013,207358.0
2019-04-11 15:55:00,90.87,90.88,90.79,90.86,350842.0,90.4913,90.5013,90.4116,90.4813,350842.0
2019-04-12 09:30:00,91.71,91.95,91.49,91.49,148929.0,91.3278,91.5668,91.1087,91.1087,148929.0
2019-04-12 09:35:00,91.47,91.53,91.33,91.44,116846.0,91.0888,91.1485,90.9494,91.0589,116846.0
2019-04-12 09:40:00,91.43,91.55,91.12,91.2,44598.0,91.049,91.1685,90.7403,90.8199,44598.0
2019-04-12 09:45:00,91.2,91.22,90.81,90.91,149649.0,90.8199,90.8398,90.4315,90.5311,149649.0
2019-04-12 09:50:00,90.87,91.05,90.85,91.04,49036.0,90.4913,90.6705,90.4714,90.6606,49036.0
2019-04-12 09:55:00,91.03,91.27,91.01,91.22,42897.0,90.6506,90.8896,90.6307,90.8398,42897.0
2019-04-12 10:00:00,91.26,91.48,91.23,91.44,63997.0,90.8797,91.0988,90.8498,91.0589,63997.0
2019-04-12 10:05:00,91.43,91.52,91.23,91.24,86638.0,91.049,91.1386,90.8498,90.8598,86638.0
2019-04-12 10:10:00,91.28,91.3,90.99,91.05,39724.0,90.8996,90.9195,90.6108,90.6705,39724.0
2019-04-12 10:15:00,91.07,91.12,90.81,90.81,37537.0,90.6905,90.7403,90.4315,90.4315,37537.0
2019-04-12 10:20:00,90.82,91.0,90.82,90.88,34596.0,90.4415,90.6208,90.4415,90.5013,34596.0
2019-04-12 10:25:00,90.89,91.05,90.88,91.01,56664.0,90.5112,90.6705,90.5013,90.6307,56664.0
2019-04-12 10:30:00,91.02,91.13,90.95,90.97,38310.0,90.6407,90.7502,90.571,90.5909,38310.0
2019-04-12 10:35:00,90.97,91.05,90.95,91.04,26821.0,90.5909,90.6705,90.571,90.6606,26821.0
2019-04-12 10:40:00,91.03,91.06,90.81,90.81,18057.0,90.6506,90.6805,90.4315,90.4315,18057.0
2019-04-12 10:45:00,90.82,90.86,90.66,90.7,22915.0,90.4415,90.4813,90.2822,90.322,22915.0
2019-04-12 10:50:00,90.69,90.85,90.68,90.81,61532.0,90.312,90.4714,90.3021,90.4315,61532.0
2019-04-12 10:55:00,90.82,90.91,90.54,90.62,60887.0,90.4415,90.5311,90.1627,90.2423,60887.0
2019-04-12 11:00:00,90.62,90.68,90.44,90.52,24204.0,90.2423,90.3021,90.0631,90.1428,24204.0
2019-04-12 11:05:00,90.5,90.54,90.22,90.31,101158.0,90.1228,90.1627,89.844,89.9336,101158.0
2019-04-12 11:10:00,90.31,90.34,90.05,90.22,87485.0,89.9336,89.9635,89.6747,89.844,87485.0
2019-04-12 11:15:00,90.21,90.37,90.15,90.37,43390.0,89.834,89.9934,89.7743,89.9934,43390.0
2019-04-12 11:20:00,90.36,90.55,90.31,90.45,41017.0,89.9834,90.1726,89.9336,90.073,41017.0
2019-04-12 11:25:00,90.42,90.6,90.42,90.54,7431.0,90.0432,90.2224,90.0432,90.1627,7431.0
2019-04-12 11:30:00,90.53,90.72,90.49,90.72,36359.0,90.1527,90.3419,90.1129,90.3419,36359.0
2019-04-12 11:35:00,90.73,90.77,90.63,90.67,44976.0,90.3519,90.3917,90.2523,90.2921,44976.0
2019-04-12 11:40:00,90.66,90.8,90.65,90.75,11448.0,90.2822,90.4216,90.2722,90.3718,11448.0
2019-04-12 11:45:00,90.72,90.72,90.46,90.5,34021.0,90.3419,90.3419,90.083,90.1228,34021.0
2019-04-12 11:50:00,90.52,90.52,90.38,90.38,44838.0,90.1428,90.1428,90.0033,90.0033,44838.0
2019-04-12 11:55:00,90.38,90.43,90.29,90.33,161274.0,90.0033,90.0531,89.9137,89.9535,161274.0
2019-04-12 12:00:00,90.33,90.48,90.3,90.45,31432.0,89.9535,90.1029,89.9237,90.073,31432.0
2019-04-12 12:05:00,90.48,90.5,90.27,90.4,56964.0,90.1029,90.1228,89.8938,90.0233,56964.0
2019-04-12 12:10:00,90.37,90.37,90.27,90.36,39957.0,89.9934,89.9934,89.8938,89.9834,39957.0
2019-04-12 12:15:00,90.38,90.47,90.29,90.3,100724.0,90.0033,90.093,89.9137,89.9237,100724.0
2019-04-12 12:20:00,90.29,90.29,90.1,90.16,45601.0,89.9137,89.9137,89.7245,89.7843,45601.0
2019-04-12 12:25:00,90.15,90.19,90.03,90.14,66172.0,89.7743,89.8141,89.6548,89.7643,66172.0
2019-04-12 12:30:00,90.17,90.22,90.01,90.01,86546.0,89.7942,89.844,89.6349,89.6349,86546.0
2019-04-12 12:35:00,90.01,90.03,89.92,89.96,75588.0,89.6349,89.6548,89.5453,89.5851,75588.0
2019-04-12 12:40:00,89.99,90.02,89.97,89.98,74297.0,89.615,89.6448,89.595,89.605,74297.0
2019-04-12 12:45:00,89.98,90.01,89.85,89.86,67168.0,89.605,89.6349,89.4755,89.4855,67168.0
2019-04-12 12:50:00,89.88,90.04,89.88,90.04,27472.0,89.5054,89.6648,89.5054,89.6648,27472.0
2019-04-12 12:55:00,90.02,90.04,89.88,89.88,19227.0,89.6448,89.6648,89.5054,89.5054,19227.0
2019-04-12 13:00:00,89.89,89.96,89.87,89.96,10369.0,89.5154,89.5851,89.4955,89.5851,10369.0
2019-04-12 13:05:00,89.97,90.07,89.95,90.02,125757.0,89.595,89.6946,89.5751,89.6448,125757.0
2019-04-12 13:10:00,90.01,90.01,89.87,89.91,97677.0,89.6349,89.6349,89.4955,89.5353,97677.0
2019-04-12 13:15:00,89.91,90.11,89.91,90.08,47578.0,89.5353,89.7345,89.5353,89.7046,47578.0
2019-04-12 13:20:00,90.09,90.1,90.02,90.09,29696.0,89.7145,89.7245,89.6448,89.7145,29696.0
2019-04-12 13:25:00,90.09,90.09,89.82,89.84,181591.0,89.7145,89.7145,89.4457,89.4656,181591.0
2019-04-12 13:30:00,89.84,89.93,89.82,89.82,66008.0,89.4656,89.5552,89.4457,89.4457,66008.0
2019-04-12 13:35:00,89.83,89.84,89.72,89.74,140651.0,89.4556,89.4656,89.3461,89.366,140651.0
2019-04-12 13:40:00,89.75,89.77,89.61,89.68,94052.0,89.376,89.3959,89.2365,89.3063,94052.0
2019-04-12 13:45:00,89.7,89.87,89.7,89.81,34744.0,89.3262,89.4955,89.3262,89.4357,34744.0
2019-04-12 13:50:00,89.8,89.9,89.76,89.89,30718.0,89.4258,89.5253,89.3859,89.5154,30718.0
2019-04-12 13:55:00,89.89,89.91,89.75,89.75,46683.0,89.5154,89.5353,89.376,89.376,46683.0
2019-04-12 14:00:00,89.74,89.82,89.72,89.82,37422.0,89.366,89.4457,89.3461,89.4457,37422.0
2019-04-12 14:05:00,89.82,89.92,89.81,89.92,26044.0,89.4457,89.5453,89.4357,89.5453,26044.0
2019-04-12 14:10:00,89.92,89.97,89.82,89.84,23994.0,89.5453,89.595,89.4457,89.4656,23994.0
2019-04-12 14:15:00,89.85,89.87,89.68,89.68,66751.0,89.4755,89.4955,89.3063,89.3063,66751.0
2019-04-12 14:20:00,89.68,89.69,89.58,89.68,127964.0,89.3063,89.3162,89.2067,89.3063,127964.0
2019-04-12 14:25:00,89.68,89.69,89.59,89.66,60997.0,89.3063,89.3162,89.2166,89.2863,60997.0
2019-04-12 14:30:00,89.67,89.73,89.63,89.66,34828.0,89.2963,89.356,89.2565,89.2863,34828.0
2019-04-12 14:35:00,89.66,89.73,89.58,89.73,22309.0,89.2863,89.356,89.2067,89.356,22309.0
2019-04-12 14:40:00,89.72,89.75,89.68,89.68,74500.0,89.3461,89.376,89.3063,89.3063,74500.0
2019-04-12 14:45:00,89.66,89.71,89.57,89.57,20359.0,89.2863,89.3361,89.1967,89.1967,20359.0
2019-04-12 14:50:00,89.56,89.57,89.46,89.56,41745.0,89.1868,89.1967,89.0872,89.1868,41745.0
2019-04-12 14:55:00,89.56,89.67,89.56,89.57,52091.0,89.1868,89.2963,89.1868,89.1967,52091.0
2019-04-12 15:00:00,89.58,89.71,89.58,89.7,33404.0,89.2067,89.3361,89.2067,89.3262,33404.0
2019-04-12 15:05:00,89.72,89.84,89.69,89.72,30657.0,89.3461,89.4656,89.3162,89.3461,30657.0
2019-04-12 15:10:00,89.72,89.82,89.7,89.73,44906.0,89.3461,89.4457,89.3262,89.356,44906.0
2019-04-12 15:15:00,89.73,89.75,89.56,89.56,73008.0,89.356,89.376,89.1868,89.1868,73008.0
2019-04-12 15:20:00,89.57,89.61,89.52,89.59,41979.0,89.1967,89.2365,89.1469,89.2166,41979.0
2019-04-12 15:25:00,89.6,89.64,89.56,89.62,60426.0,89.2266,89.2664,89.1868,89.2465,60426.0
2019-04-12 15:30:00,89.62,89.73,89.57,89.72,61320.0,89.2465,89.356,89.1967,89.3461,61320.0
2019-04-12 15:35:00,89.72,89.88,89.61,89.87,109176.0,89.3461,89.5054,89.2365,89.4955,109176.0
2019-04-12 15:40:00,89.86,90.02,89.85,90.02,68163.0,89.4855,89.6448,89.4755,89.6448,68163.0
2019-04-12 15:45:00,90.02,90.09,89.9,90.07,83080.0,89.6448,89.7145,89.5253,89.6946,83080.0
2019-04-12 15:50:00,90.07,90.08,89.83,89.84,106548.0,89.6946,89.7046,89.4556,89.4656,106548.0
2019-04-12 15:55:00,89.85,89.94,89.67,89.89,361453.0,89.4755,89.5652,89.2963,89.5154,361453.0
2019-04-15 09:30:00,90.08,90.23,89.82,90.09,73385.0,89.7046,89.854,89.4457,89.7145,73385.0
2019-04-15 09:35:00,90.16,90.41,90.14,90.22,71343.0,89.7843,90.0332,89.7643,89.844,71343.0
2019-04-15 09:40:00,90.23,90.29,90.17,90.21,19406.0,89.854,89.9137,89.7942,89.834,19406.0
2019-04-15 09:45:00,90.18,90.22,89.88,89.89,23723.0,89.8042,89.844,89.5054,89.5154,23723.0
2019-04-15 09:50:00,89.88,89.88,89.56,89.61,47440.0,89.5054,89.5054,89.1868,89.2365,47440.0
2019-04-15 09:55:00,89.63,89.66,89.36,89.38,75051.0,89.2565,89.2863,88.9876,89.0075,75051.0
2019-04-15 10:00:00,89.38,89.6,89.23,89.44,108908.0,89.0075,89.2266,88.8581,89.0673,108908.0
2019-04-15 10:05:00,89.43,89.76,89.39,89.68,73264.0,89.0573,89.3859,89.0175,89.3063,73264.0
2019-04-15 10:10:00,89.64,89.77,89.58,89.58,17803.0,89.2664,89.3959,89.2067,89.2067,17803.0
2019-04-15 10:15:00,89.57,89.57,89.31,89.35,28033.0,89.1967,89.1967,88.9378,88.9776,28033.0
2019-04-15 10:20:00,89.34,89.39,89.22,89.39,13810.0,88.9677,89.0175,88.8482,89.0175,13810.0
2019-04-15 10:25:00,89.41,89.41,89.05,89.05,46063.0,89.0374,89.0374,88.6789,88.6789,46063.0
2019-04-15 10:30:00,89.05,89.1,88.92,89.01,63623.0,88.6789,88.7287,88.5494,88.639,63623.0
2019-04-15 10:35:00,88.99,89.07,88.85,88.93,39198.0,88.6191,88.6988,88.4797,88.5594,39198.0
2019-04-15 10:40:00,88.94,88.95,88.7,88.7,105869.0,88.5693,88.5793,88.3303,88.3303,105869.0
2019-04-15 10:45:00,88.7,88.79,88.61,88.75,33748.0,88.3303,88.42,88.2407,88.3801,33748.0
2019-04-15 10:50:00,88.76,89.1,88.69,88.98,164204.0,88.3901,88.7287,88.3204,88.6092,164204.0
2019-04-15 10:55:00,88.96,89.07,88.87,89.02,90631.0,88.5893,88.6988,88.4996,88.649,90631.0
2019-04-15 11:00:00,89.03,89.18,88.98,89.03,56035.0,88.659,88.8083,88.6092,88.659,56035.0
2019-04-15 11:05:00,89.06,89.06,88.9,88.95,21264.0,88.6888,88.6888,88.5295,88.5793,21264.0
2019-04-15 11:10:00,88.95,89.05,88.92,88.94,77387.0,88.5793,88.6789,88.5494,88.5693,77387.0
2019-04-15 11:15:00,88.95,88.96,88.86,88.94,59529.0,88.5793,88.5893,88.4897,88.5693,59529.0
2019-04-15 11:20:00,88.95,89.07,88.94,89.04,33648.0,88.5793,88.6988,88.5693,88.6689,33648.0
2019-04-15 11:25:00,89.06,89.1,88.9,88.9,30681.0,88.6888,88.7287,88.5295,88.5295,30681.0
2019-04-15 11:30:00,88.89,88.95,88.77,88.81,71338.0,88.5195,88.5793,88.4,88.4399,71338.0
2019-04-15 11:35:00,88.79,88.82,88.63,88.67,34313.0,88.42,88.4498,88.2606,88.3005,34313.0
2019-04-15 11:40:00,88.66,88.66,88.46,88.52,55457.0,88.2905,88.2905,88.0913,88.1511,55457.0
2019-04-15 11:45:00,88.53,88.66,88.52,88.54,44078.0,88.161,88.2905,88.1511,88.171,44078.0
2019-04-15 11:50:00,88.55,88.71,88.54,88.66,36433.0,88.181,88.3403,88.171,88.2905,36433.0
2019-04-15 11:55:00,88.67,88.71,88.53,88.57,35637.0,88.3005,88.3403,88.161,88.2009,35637.0
2019-04-15 12:00:00,88.59,88.59,88.33,88.34,39772.0,88.2208,88.2208,87.9619,87.9718,39772.0
2019-04-15 12:05:00,88.34,88.39,88.23,88.24,31571.0,87.9718,88.0216,87.8623,87.8723,31571.0
2019-04-15 12:10:00,88.24,88.27,88.11,88.24,44993.0,87.8723,87.9021,87.7428,87.8723,44993.0
2019-04-15 12:15:00,88.23,88.31,88.06,88.18,33418.0,87.8623,87.942,87.693,87.8125,33418.0
2019-04-15 12:20:00,88.15,88.15,88.04,88.09,56316.0,87.7826,87.7826,87.6731,87.7229,56316.0
2019-04-15 12:25:00,88.1,88.19,88.09,88.13,12410.0,87.7328,87.8225,87.7229,87.7627,12410.0
2019-04-15 12:30:00,88.14,88.26,88.14,88.2,14599.0,87.7727,87.8922,87.7727,87.8324,14599.0
2019-04-15 12:35:00,88.16,88.46,88.13,88.45,16403.0,87.7926,88.0913,87.7627,88.0814,16403.0
2019-04-15 12:40:00,88.45,88.54,88.43,88.49,30160.0,88.0814,88.171,88.0615,88.1212,30160.0
2019-04-15 12:45:00,88.5,88.59,88.49,88.5,18723.0,88.1312,88.2208,88.1212,88.1312,18723.0
2019-04-15 12:50:00,88.51,88.52,88.41,88.43,29879.0,88.1411,88.1511,88.0416,88.0615,29879.0
2019-04-15 12:55:00,88.41,88.41,88.31,88.39,17015.0,88.0416,88.0416,87.942,88.0216,17015.0
2019-04-15 13:00:00,88.38,88.57,88.38,88.57,39684.0,88.0117,88.2009,88.0117,88.2009,39684.0
2019-04-15 13:05:00,88.56,88.6,88.41,88.42,124953.0,88.1909,88.2308,88.0416,88.0515,124953.0
2019-04-15 13:10:00,88.42,88.5,88.4,88.46,29380.0,88.0515,88.1312,88.0316,88.0913,29380.0
2019-04-15 13:15:00,88.46,88.46,88.38,88.46,11309.0,88.0913,88.0913,88.0117,88.0913,11309.0
2019-04-15 13:20:00,88.47,88.51,88.33,88.37,16347.0,88.1013,88.1411,87.9619,88.0017,16347.0
2019-04-15 13:25:00,88.38,88.44,88.36,88.4,20227.0,88.0117,88.0714,87.9918,88.0316,20227.0
2019-04-15 13:30:00,88.39,88.5,88.37,88.39,32489.0,88.0216,88.1312,88.0017,88.0216,32489.0
2019-04-15 13:35:00,88.38,88.41,88.32,88.35,16739.0,88.0117,88.0416,87.9519,87.9818,16739.0
2019-04-15 13:40:00,88.35,88.44,88.32,88.42,24574.0,87.9818,88.0714,87.9519,88.0515,24574.0
2019-04-15 13:45:00,88.43,88.46,88.4,88.44,7313.0,88.0615,88.0913,88.0316,88.0714,7313.0
2019-04-15 13:50:00,88.45,88.46,88.36,88.38,14260.0,88.0814,88.0913,87.9918,88.0117,14260.0
2019-04-15 13:55:00,88.35,88.39,88.32,88.33,16193.0,87.9818,88.0216,87.9519,87.9619,16193.0
2019-04-15 14:00:00,88.33,88.35,88.26,88.3,55393.0,87.9619,87.9818,87.8922,87.932,55393.0
2019-04-15 14:05:00,88.3,88.34,88.28,88.31,88157.0,87.932,87.9718,87.9121,87.942,88157.0
2019-04-15 14:10:00,88.31,88.55,88.31,88.55,61188.0,87.942,88.181,87.942,88.181,61188.0
2019-04-15 14:15:00,88.55,88.62,88.49,88.58,54707.0,88.181,88.2507,88.1212,88.2108,54707.0
2019-04-15 14:20:00,88.59,88.8,88.58,88.8,42451.0,88.2208,88.4299,88.2108,88.4299,42451.0
2019-04-15 14:25:00,88.79,88.83,88.77,88.83,15642.0,88.42,88.4598,88.4,88.4598,15642.0
2019-04-15 14:30:00,88.81,88.87,88.74,88.84,39935.0,88.4399,88.4996,88.3702,88.4698,39935.0
2019-04-15 14:35:00,88.85,88.87,88.81,88.85,30243.0,88.4797,88.4996,88.4399,88.4797,30243.0
2019-04-15 14:40:00,88.84,88.99,88.83,88.97,23316.0,88.4698,88.6191,88.4598,88.5992,23316.0
2019-04-15 14:45:00,88.96,88.98,88.81,88.83,20271.0,88.5893,88.6092,88.4399,88.4598,20271.0
2019-04-15 14:50:00,88.84,88.89,88.72,88.87,14605.0,88.4698,88.5195,88.3503,88.4996,14605.0
2019-04-15 14:55:00,88.86,88.96,88.86,88.95,5760.0,88.4897,88.5893,88.4897,88.5793,5760.0
2019-04-15 15:00:00,88.94,88.94,88.88,88.91,12165.0,88.5693,88.5693,88.5096,88.5395,12165.0
2019-04-15 15:05:00,88.91,88.96,88.84,88.89,13024.0,88.5395,88.5893,88.4698,88.5195,13024.0
2019-04-15 15:10:00,88.91,88.98,88.89,88.9,10225.0,88.5395,88.6092,88.5195,88.5295,10225.0
2019-04-15 15:15:00,88.89,88.94,88.89,88.92,10405.0,88.5195,88.5693,88.5195,88.5494,10405.0
2019-04-15 15:20:00,88.92,89.06,88.88,88.93,19951.0,88.5494,88.6888,88.5096,88.5594,19951.0
2019-04-15 15:25:00,88.93,88.94,88.82,88.88,26004.0,88.5594,88.5693,88.4498,88.5096,26004.0
2019-04-15 15:30:00,88.88,88.96,88.86,88.88,58738.0,88.5096,88.5893,88.4897,88.5096,58738.0
2019-04-15 15:35:00,88.89,88.97,88.88,88.93,15823.0,88.5195,88.5992,88.5096,88.5594,15823.0
2019-04-15 15:40:00,88.93,88.94,88.8,88.85,26010.0,88.5594,88.5693,88.4299,88.4797,26010.0
2019-04-15 15:45:00,88.85,88.94,88.83,88.9,73419.0,88.4797,88.5693,88.4598,88.5295,73419.0
2019-04-15 15:50:00,88.9,89.0,88.84,88.98,78969.0,88.5295,88.6291,88.4698,88.6092,78969.0
2019-04-15 15:55:00,88.99,89.07,88.91,89.07,200890.0,88.6191,88.6988,88.5395,88.6988,200890.0
2019-04-16 09:30:00,89.8,90.0,89.46,89.48,40168.0,89.4258,89.6249,89.0872,89.1071,40168.0
2019-04-16 09:35:00,89.54,89.81,89.46,89.52,32743.0,89.1668,89.4357,89.0872,89.1469,32743.0
2019-04-16 09:40:00,89.5,89.56,89.35,89.41,38092.0,89.127,89.1868,88.9776,89.0374,38092.0
2019-04-16 09:45:00,89.43,89.46,89.23,89.24,36179.0,89.0573,89.0872,88.8581,88.8681,36179.0
2019-04-16 09:50:00,89.27,89.73,89.27,89.7,82772.0,88.898,89.356,88.898,89.3262,82772.0
2019-04-16 09:55:00,89.71,89.76,89.53,89.62,34979.0,89.3361,89.3859,89.1569,89.2465,34979.0
2019-04-16 10:00:00,89.63,89.84,89.63,89.8,21383.0,89.2565,89.4656,89.2565,89.4258,21383.0
2019-04-16 10:05:00,89.81,89.85,89.64,89.71,44637.0,89.4357,89.4755,89.2664,89.3361,44637.0
2019-04-16 10:10:00,89.69,89.93,89.67,89.8,33835.0,89.3162,89.5552,89.2963,89.4258,33835.0
2019-04-16 10:15:00,89.82,89.83,89.55,89.58,36931.0,89.4457,89.4556,89.1768,89.2067,36931.0
2019-04-16 10:20:00,89.57,89.63,89.44,89.45,48235.0,89.1967,89.2565,89.0673,89.0772,48235.0
2019-04-16 10:25:00,89.49,89.5,89.36,89.46,21018.0,89.117,89.127,88.9876,89.0872,21018.0
2019-04-16 10:30:00,89.47,89.52,89.33,89.36,22306.0,89.0971,89.1469,88.9577,88.9876,22306.0
2019-04-16 10:35:00,89.39,89.59,89.38,89.47,19097.0,89.0175,89.2166,89.0075,89.0971,19097.0
2019-04-16 10:40:00,89.49,89.56,89.3,89.3,41631.0,89.117,89.1868,88.9278,88.9278,41631.0
2019-04-16 10:45:00,89.28,89.37,89.16,89.21,27681.0,88.9079,88.9975,88.7884,88.8382,27681.0
2019-04-16 10:50:00,89.25,89.34,89.13,89.28,23150.0,88.878,88.9677,88.7585,88.9079,23150.0
2019-04-16 10:55:00,89.27,89.29,89.0,89.02,34027.0,88.898,88.9179,88.6291,88.649,34027.0
2019-04-16 11:00:00,89.04,89.1,88.93,89.03,20228.0,88.6689,88.7287,88.5594,88.659,20228.0
2019-04-16 11:05:00,89.04,89.17,88.98,89.14,18591.0,88.6689,88.7984,88.6092,88.7685,18591.0
2019-04-16 11:10:00,89.15,89.15,89.0,89.15,29949.0,88.7785,88.7785,88.6291,88.7785,29949.0
2019-04-16 11:15:00,89.11,89.2,89.0,89.15,24254.0,88.7386,88.8283,88.6291,88.7785,24254.0
2019-04-16 11:20:00,89.16,89.19,89.09,89.14,23010.0,88.7884,88.8183,88.7187,88.7685,23010.0
2019-04-16 11:25:00,89.16,89.16,89.01,89.02,24775.0,88.7884,88.7884,88.639,88.649,24775.0
2019-04-16 11:30:00,89.03,89.24,88.98,89.21,18665.0,88.659,88.8681,88.6092,88.8382,18665.0
2019-04-16 11:35:00,89.2,89.3,89.2,89.23,11308.0,88.8283,88.9278,88.8283,88.8581,11308.0
2019-04-16 11:40:00,89.28,89.33,89.2,89.21,15413.0,88.9079,88.9577,88.8283,88.8382,15413.0
2019-04-16 11:45:00,89.21,89.21,89.09,89.12,15431.0,88.8382,88.8382,88.7187,88.7486,15431.0
2019-04-16 11:50:00,89.11,89.17,89.09,89.17,11539.0,88.7386,88.7984,88.7187,88.7984,11539.0
2019-04-16 11:55:00,89.15,89.23,89.1,89.11,15054.0,88.7785,88.8581,88.7287,88.7386,15054.0
2019-04-16 12:00:00,89.09,89.29,89.08,89.29,13249.0,88.7187,88.9179,88.7088,88.9179,13249.0
2019-04-16 12:05:00,89.3,89.47,89.3,89.43,20524.0,88.9278,89.0971,88.9278,89.0573,20524.0
2019-04-16 12:10:00,89.44,89.45,89.34,89.43,21199.0,89.0673,89.0772,88.9677,89.0573,21199.0
2019-04-16 12:15:00,89.43,89.43,89.32,89.39,13048.0,89.0573,89.0573,88.9478,89.0175,13048.0
2019-04-16 12:20:00,89.39,89.42,89.35,89.42,78425.0,89.0175,89.0473,88.9776,89.0473,78425.0
2019-04-16 12:25:00,89.41,89.48,89.36,89.39,12302.0,89.0374,89.1071,88.9876,89.0175,12302.0
2019-04-16 12:30:00,89.4,89.49,89.36,89.44,21537.0,89.0274,89.117,88.9876,89.0673,21537.0
2019-04-16 12:35:00,89.47,89.49,89.38,89.45,16005.0,89.0971,89.117,89.0075,89.0772,16005.0
2019-04-16 12:40:00,89.46,89.54,89.45,89.53,25878.0,89.0872,89.1668,89.0772,89.1569,25878.0
2019-04-16 12:45:00,89.54,89.7,89.53,89.69,39558.0,89.1668,89.3262,89.1569,89.3162,39558.0
2019-04-16 12:50:00,89.69,89.71,89.62,89.63,11694.0,89.3162,89.3361,89.2465,89.2565,11694.0
2019-04-16 12:55:00,89.65,89.78,89.64,89.65,11144.0,89.2764,89.4058,89.2664,89.2764,11144.0
2019-04-16 13:00:00,89.61,89.67,89.57,89.58,14069.0,89.2365,89.2963,89.1967,89.2067,14069.0
2019-04-16 13:05:00,89.58,89.67,89.57,89.64,18114.0,89.2067,89.2963,89.1967,89.2664,18114.0
2019-04-16 13:10:00,89.63,89.63,89.57,89.57,13233.0,89.2565,89.2565,89.1967,89.1967,13233.0
2019-04-16 13:15:00,89.56,89.61,89.49,89.61,15079.0,89.1868,89.2365,89.117,89.2365,15079.0
2019-04-16 13:20:00,89.65,89.77,89.63,89.64,13027.0,89.2764,89.3959,89.2565,89.2664,13027.0
2019-04-16 13:25:00,89.65,89.65,89.59,89.62,10111.0,89.2764,89.2764,89.2166,89.2465,10111.0
2019-04-16 13:30:00,89.65,89.7,89.62,89.68,7075.0,89.2764,89.3262,89.2465,89.3063,7075.0
2019-04-16 13:35:00,89.68,89.7,89.66,89.66,8132.0,89.3063,89.3262,89.2863,89.2863,8132.0
2019-04-16 13:40:00,89.67,89.68,89.55,89.57,12701.0,89.2963,89.3063,89.1768,89.1967,12701.0
2019-04-16 13:45:00,89.56,89.68,89.56,89.65,26556.0,89.1868,89.3063,89.1868,89.2764,26556.0
2019-04-16 13:50:00,89.64,89.64,89.59,89.62,9830.0,89.2664,89.2664,89.2166,89.2465,9830.0
2019-04-16 13:55:00,89.62,89.62,89.43,89.53,17558.0,89.2465,89.2465,89.0573,89.1569,17558.0
2019-04-16 14:00:00,89.53,89.54,89.3,89.33,17885.0,89.1569,89.1668,88.9278,88.9577,17885.0
2019-04-16 14:05:00,89.29,89.33,89.19,89.19,20746.0,88.9179,88.9577,88.8183,88.8183,20746.0
2019-04-16 14:10:00,89.17,89.27,89.14,89.21,38004.0,88.7984,88.898,88.7685,88.8382,38004.0
2019-04-16 14:15:00,89.21,89.27,89.14,89.25,26641.0,88.8382,88.898,88.7685,88.878,26641.0
2019-04-16 14:20:00,89.25,89.37,89.25,89.35,21219.0,88.878,88.9975,88.878,88.9776,21219.0
2019-04-16 14:25:00,89.36,89.38,89.3,89.34,24683.0,88.9876,89.0075,88.9278,88.9677,24683.0
2019-04-16 14:30:00,89.34,89.37,89.26,89.34,18212.0,88.9677,88.9975,88.888,88.9677,18212.0
2019-04-16 14:35:00,89.35,89.35,89.28,89.31,16865.0,88.9776,88.9776,88.9079,88.9378,16865.0
2019-04-16 14:40:00,89.34,89.34,89.25,89.28,19729.0,88.9677,88.9677,88.878,88.9079,19729.0
2019-04-16 14:45:00,89.28,89.29,89.23,89.24,20616.0,88.9079,88.9179,88.8581,88.8681,20616.0
2019-04-16 14:50:00,89.25,89.37,89.22,89.35,17366.0,88.878,88.9975,88.8482,88.9776,17366.0
2019-04-16 14:55:00,89.35,89.35,89.22,89.26,45288.0,88.9776,88.9776,88.8482,88.888,45288.0
2019-04-16 15:00:00,89.25,89.27,89.15,89.21,28014.0,88.878,88.898,88.7785,88.8382,28014.0
2019-04-16 15:05:00,89.19,89.23,89.12,89.12,32984.0,88.8183,88.8581,88.7486,88.7486,32984.0
2019-04-16 15:10:00,89.13,89.19,89.1,89.13,37142.0,88.7585,88.8183,88.7287,88.7585,37142.0
2019-04-16 15:15:00,89.13,89.25,89.13,89.24,35396.0,88.7585,88.878,88.7585,88.8681,35396.0
2019-04-16 15:20:00,89.24,89.24,89.18,89.18,39715.0,88.8681,88.8681,88.8083,88.8083,39715.0
2019-04-16 15:25:00,89.19,89.19,89.06,89.09,33837.0,88.8183,88.8183,88.6888,88.7187,33837.0
2019-04-16 15:30:00,89.09,89.09,88.78,88.79,66261.0,88.7187,88.7187,88.41,88.42,66261.0
2019-04-16 15:35:00,88.79,88.79,88.63,88.69,45473.0,88.42,88.42,88.2606,88.3204,45473.0
2019-04-16 15:40:00,88.68,88.77,88.6,88.6,118070.0,88.3104,88.4,88.2308,88.2308,118070.0
2019-04-16 15:45:00,88.6,88.79,88.6,88.77,101327.0,88.2308,88.42,88.2308,88.4,101327.0
2019-04-16 15:50:00,88.78,88.91,88.73,88.91,93494.0,88.41,88.5395,88.3602,88.5395,93494.0
2019-04-16 15:55:00,88.91,89.01,88.81,89.0,230411.0,88.5395,88.639,88.4399,88.6291,230411.0
2019-04-17 09:30:00,89.41,89.47,88.31,88.36,137553.0,89.0374,89.0971,87.942,87.9918,137553.0
2019-04-17 09:35:00,88.36,88.47,87.65,87.84,129646.0,87.9918,88.1013,87.2847,87.4739,129646.0
2019-04-17 09:40:00,87.84,87.84,87.33,87.52,141034.0,87.4739,87.4739,86.9661,87.1553,141034.0
2019-04-17 09:45:00,87.51,87.51,86.77,87.01,154882.0,87.1453,87.1453,86.4084,86.6474,154882.0
2019-04-17 09:50:00,87.06,87.18,86.47,86.59,307624.0,86.6972,86.8167,86.1096,86.2291,307624.0
2019-04-17 09:55:00,86.58,86.61,85.27,85.27,462840.0,86.2192,86.2491,84.9146,84.9146,462840.0
2019-04-17 10:00:00,85.26,85.53,84.98,85.16,734922.0,84.9047,85.1736,84.6258,84.8051,734922.0
2019-04-17 10:05:00,85.16,85.5,84.88,84.97,565830.0,84.8051,85.1437,84.5263,84.6159,565830.0
2019-04-17 10:10:00,84.98,85.82,84.98,85.8,497077.0,84.6258,85.4623,84.6258,85.4424,497077.0
2019-04-17 10:15:00,85.77,86.07,85.62,85.88,243820.0,85.4126,85.7113,85.2632,85.5221,243820.0
2019-04-17 10:20:00,85.9,86.16,85.9,85.98,151927.0,85.542,85.8009,85.542,85.6217,151927.0
2019-04-17 10:25:00,85.98,86.39,85.95,86.32,267409.0,85.6217,86.03,85.5918,85.9603,267409.0
2019-04-17 10:30:00,86.28,86.34,86.18,86.22,165226.0,85.9204,85.9802,85.8208,85.8607,165226.0
2019-04-17 10:35:00,86.23,86.31,86.1,86.25,164909.0,85.8706,85.9503,85.7412,85.8906,164909.0
2019-04-17 10:40:00,86.26,86.27,85.83,85.86,177762.0,85.9005,85.9105,85.4723,85.5022,177762.0
2019-04-17 10:45:00,85.84,86.0,85.75,85.84,150496.0,85.4823,85.6416,85.3926,85.4823,150496.0
2019-04-17 10:50:00,85.84,85.86,85.66,85.68,187663.0,85.4823,85.5022,85.303,85.3229,187663.0
2019-04-17 10:55:00,85.69,85.81,85.61,85.62,186048.0,85.3329,85.4524,85.2532,85.2632,186048.0
2019-04-17 11:00:00,85.6,85.8,85.56,85.71,197505.0,85.2433,85.4424,85.2034,85.3528,197505.0
2019-04-17 11:05:00,85.72,86.15,85.72,86.15,107732.0,85.3628,85.791,85.3628,85.791,107732.0
2019-04-17 11:10:00,86.15,86.18,85.67,85.72,90158.0,85.791,85.8208,85.313,85.3628,90158.0
2019-04-17 11:15:00,85.74,85.88,85.59,85.82,248665.0,85.3827,85.5221,85.2333,85.4623,248665.0
2019-04-17 11:20:00,85.81,85.82,85.51,85.57,134383.0,85.4524,85.4623,85.1536,85.2134,134383.0
2019-04-17 11:25:00,85.56,85.62,85.41,85.51,100109.0,85.2034,85.2632,85.0541,85.1536,100109.0
2019-04-17 11:30:00,85.51,85.57,85.16,85.26,155422.0,85.1536,85.2134,84.8051,84.9047,155422.0
2019-04-17 11:35:00,85.25,85.46,85.24,85.32,72356.0,84.8947,85.1038,84.8848,84.9644,72356.0
2019-04-17 11:40:00,85.32,85.36,85.14,85.23,64425.0,84.9644,85.0043,84.7852,84.8748,64425.0
2019-04-17 11:45:00,85.23,85.66,85.19,85.58,65428.0,84.8748,85.303,84.835,85.2233,65428.0
2019-04-17 11:50:00,85.59,85.6,85.24,85.33,84585.0,85.2333,85.2433,84.8848,84.9744,84585.0
2019-04-17 11:55:00,85.33,85.35,85.02,85.07,170698.0,84.9744,84.9943,84.6657,84.7155,170698.0
2019-04-17 12:00:00,85.09,85.26,84.94,84.97,105269.0,84.7354,84.9047,84.586,84.6159,105269.0
2019-04-17 12:05:00,84.98,85.04,84.87,84.92,51366.0,84.6258,84.6856,84.5163,84.5661,51366.0
2019-04-17 12:10:00,84.91,84.99,84.8,84.89,129801.0,84.5561,84.6358,84.4466,84.5362,129801.0
2019-04-17 12:15:00,84.89,85.13,84.81,85.08,139767.0,84.5362,84.7752,84.4566,84.7254,139767.0
2019-04-17 12:20:00,85.08,85.2,84.95,84.99,92969.0,84.7254,84.8449,84.596,84.6358,92969.0
2019-04-17 12:25:00,84.96,85.08,84.9,85.08,66707.0,84.6059,84.7254,84.5462,84.7254,66707.0
2019-04-17 12:30:00,85.09,85.13,84.91,84.95,40239.0,84.7354,84.7752,84.5561,84.596,40239.0
2019-04-17 12:35:00,84.94,85.03,84.82,84.85,84886.0,84.586,84.6756,84.4665,84.4964,84886.0
2019-04-17 12:40:00,84.85,85.08,84.82,84.95,51025.0,84.4964,84.7254,84.4665,84.596,51025.0
2019-04-17 12:45:00,84.95,84.95,84.79,84.8,41727.0,84.596,84.596,84.4366,84.4466,41727.0
2019-04-17 12:50:00,84.82,84.98,84.81,84.9,59116.0,84.4665,84.6258,84.4566,84.5462,59116.0
2019-04-17 12:55:00,84.9,84.97,84.84,84.86,55486.0,84.5462,84.6159,84.4864,84.5063,55486.0
2019-04-17 13:00:00,84.86,84.92,84.8,84.84,86068.0,84.5063,84.5661,84.4466,84.4864,86068.0
2019-04-17 13:05:00,84.85,85.04,84.8,85.0,82513.0,84.4964,84.6856,84.4466,84.6458,82513.0
2019-04-17 13:10:00,85.0,85.14,84.92,84.96,55145.0,84.6458,84.7852,84.5661,84.6059,55145.0
2019-04-17 13:15:00,84.97,85.15,84.97,85.13,27732.0,84.6159,84.7951,84.6159,84.7752,27732.0
2019-04-17 13:20:00,85.12,85.13,84.91,85.02,88535.0,84.7653,84.7752,84.5561,84.6657,88535.0
2019-04-17 13:25:00,85.0,85.06,84.92,84.94,36821.0,84.6458,84.7055,84.5661,84.586,36821.0
2019-04-17 13:30:00,84.97,85.0,84.91,84.96,51853.0,84.6159,84.6458,84.5561,84.6059,51853.0
2019-04-17 13:35:00,84.96,84.97,84.89,84.95,37593.0,84.6059,84.6159,84.5362,84.596,37593.0
2019-04-17 13:40:00,84.95,84.98,84.89,84.94,54768.0,84.596,84.6258,84.5362,84.586,54768.0
2019-04-17 13:45:00,84.93,84.98,84.78,84.8,122104.0,84.5761,84.6258,84.4267,84.4466,122104.0
2019-04-17 13:50:00,84.81,84.86,84.65,84.68,104265.0,84.4566,84.5063,84.2972,84.3271,104265.0
2019-04-17 13:55:00,84.67,84.67,84.5,84.52,113978.0,84.3171,84.3171,84.1478,84.1678,113978.0
2019-04-17 14:00:00,84.5,84.69,84.4,84.43,146502.0,84.1478,84.3371,84.0483,84.0781,146502.0
2019-04-17 14:05:00,84.42,84.47,84.29,84.38,105918.0,84.0682,84.118,83.9387,84.0283,105918.0
2019-04-17 14:10:00,84.35,84.35,84.18,84.19,70143.0,83.9985,83.9985,83.8292,83.8391,70143.0
2019-04-17 14:15:00,84.18,84.44,84.18,84.39,87863.0,83.8292,84.0881,83.8292,84.0383,87863.0
2019-04-17 14:20:00,84.38,84.49,84.28,84.31,50313.0,84.0283,84.1379,83.9288,83.9586,50313.0
2019-04-17 14:25:00,84.31,84.32,84.17,84.24,57250.0,83.9586,83.9686,83.8192,83.8889,57250.0
2019-04-17 14:30:00,84.25,84.69,84.24,84.49,82533.0,83.8989,84.3371,83.8889,84.1379,82533.0
2019-04-17 14:35:00,84.5,84.85,84.47,84.79,152738.0,84.1478,84.4964,84.118,84.4366,152738.0
2019-04-17 14:40:00,84.77,85.06,84.77,84.98,211081.0,84.4167,84.7055,84.4167,84.6258,211081.0
2019-04-17 14:45:00,85.0,85.05,84.89,85.0,79623.0,84.6458,84.6956,84.5362,84.6458,79623.0
2019-04-17 14:50:00,84.99,85.08,84.98,85.07,124360.0,84.6358,84.7254,84.6258,84.7155,124360.0
2019-04-17 14:55:00,85.08,85.08,84.97,85.06,70696.0,84.7254,84.7254,84.6159,84.7055,70696.0
2019-04-17 15:00:00,85.06,85.25,85.03,85.22,94868.0,84.7055,84.8947,84.6756,84.8648,94868.0
2019-04-17 15:05:00,85.21,85.23,85.05,85.09,62601.0,84.8549,84.8748,84.6956,84.7354,62601.0
2019-04-17 15:10:00,85.1,85.25,85.05,85.17,76087.0,84.7453,84.8947,84.6956,84.8151,76087.0
2019-04-17 15:15:00,85.15,85.22,85.07,85.09,53615.0,84.7951,84.8648,84.7155,84.7354,53615.0
2019-04-17 15:20:00,85.09,85.09,84.88,84.99,88172.0,84.7354,84.7354,84.5263,84.6358,88172.0
2019-04-17 15:25:00,85.0,85.09,84.96,85.04,95145.0,84.6458,84.7354,84.6059,84.6856,95145.0
2019-04-17 15:30:00,85.05,85.17,85.05,85.14,125161.0,84.6956,84.8151,84.6956,84.7852,125161.0
2019-04-17 15:35:00,85.15,85.37,85.13,85.36,94658.0,84.7951,85.0142,84.7752,85.0043,94658.0
2019-04-17 15:40:00,85.37,85.38,85.11,85.17,146262.0,85.0142,85.0242,84.7553,84.8151,146262.0
2019-04-17 15:45:00,85.17,85.24,85.0,85.06,129977.0,84.8151,84.8848,84.6458,84.7055,129977.0
2019-04-17 15:50:00,85.07,85.09,84.92,84.92,329155.0,84.7155,84.7354,84.5661,84.5661,329155.0
2019-04-17 15:55:00,84.91,84.91,84.64,84.77,920419.0,84.5561,84.5561,84.2873,84.4167,920419.0
2019-04-18 09:30:00,84.92,85.1,84.41,84.94,162433.0,84.5661,84.7453,84.0582,84.586,162433.0
2019-04-18 09:35:00,84.95,85.46,84.86,85.39,152773.0,84.596,85.1038,84.5063,85.0341,152773.0
2019-04-18 09:40:00,85.4,85.64,84.79,84.93,190306.0,85.0441,85.2831,84.4366,84.5761,190306.0
2019-04-18 09:45:00,84.93,85.35,84.85,84.99,142232.0,84.5761,84.9943,84.4964,84.6358,142232.0
2019-04-18 09:50:00,84.98,84.99,84.51,84.56,113679.0,84.6258,84.6358,84.1578,84.2076,113679.0
2019-04-18 09:55:00,84.56,84.59,83.56,83.58,362302.0,84.2076,84.2375,83.2118,83.2317,362302.0
2019-04-18 10:00:00,83.6,83.8,83.18,83.46,243057.0,83.2516,83.4508,82.8333,83.1122,243057.0
2019-04-18 10:05:00,83.46,83.79,83.33,83.44,263521.0,83.1122,83.4408,82.9827,83.0923,263521.0
2019-04-18 10:10:00,83.45,83.58,83.15,83.37,262491.0,83.1022,83.2317,82.8035,83.0226,262491.0
2019-04-18 10:15:00,83.36,83.46,82.97,83.0,189903.0,83.0126,83.1122,82.6242,82.6541,189903.0
2019-04-18 10:20:00,82.98,82.98,82.52,82.62,291097.0,82.6342,82.6342,82.1761,82.2757,291097.0
2019-04-18 10:25:00,82.62,82.71,82.43,82.64,169002.0,82.2757,82.3653,82.0865,82.2956,169002.0
2019-04-18 10:30:00,82.65,82.69,82.48,82.61,141376.0,82.3056,82.3454,82.1363,82.2657,141376.0
2019-04-18 10:35:00,82.62,82.92,82.48,82.85,197974.0,82.2757,82.5744,82.1363,82.5047,197974.0
2019-04-18 10:40:00,82.84,83.05,82.63,83.03,122081.0,82.4948,82.7039,82.2856,82.684,122081.0
2019-04-18 10:45:00,83.01,83.4,83.0,83.4,120423.0,82.6641,83.0524,82.6541,83.0524,120423.0
2019-04-18 10:50:00,83.4,83.64,83.29,83.61,254290.0,83.0524,83.2914,82.9429,83.2616,254290.0
2019-04-18 10:55:00,83.62,83.67,83.49,83.51,101477.0,83.2715,83.3213,83.1421,83.162,101477.0
2019-04-18 11:00:00,83.52,83.59,83.35,83.57,113300.0,83.1719,83.2416,83.0026,83.2217,113300.0
2019-04-18 11:05:00,83.53,83.56,83.34,83.51,157597.0,83.1819,83.2118,82.9927,83.162,157597.0
2019-04-18 11:10:00,83.51,83.7,83.43,83.45,88146.0,83.162,83.3512,83.0823,83.1022,88146.0
2019-04-18 11:15:00,83.45,83.54,83.2,83.22,111308.0,83.1022,83.1918,82.8533,82.8732,111308.0
2019-04-18 11:20:00,83.23,83.28,82.93,83.01,50241.0,82.8831,82.9329,82.5844,82.6641,50241.0
2019-04-18 11:25:00,83.01,83.18,82.98,83.01,53213.0,82.6641,82.8333,82.6342,82.6641,53213.0
2019-04-18 11:30:00,83.02,83.32,83.01,83.26,49579.0,82.674,82.9728,82.6641,82.913,49579.0
2019-04-18 11:35:00,83.21,83.66,83.17,83.6,90754.0,82.8632,83.3113,82.8234,83.2516,90754.0
2019-04-18 11:40:00,83.6,83.66,83.49,83.61,112095.0,83.2516,83.3113,83.1421,83.2616,112095.0
2019-04-18 11:45:00,83.61,83.61,83.37,83.41,40520.0,83.2616,83.2616,83.0226,83.0624,40520.0
2019-04-18 11:50:00,83.37,83.53,83.34,83.45,35644.0,83.0226,83.1819,82.9927,83.1022,35644.0
2019-04-18 11:55:00,83.44,83.61,83.42,83.61,48736.0,83.0923,83.2616,83.0723,83.2616,48736.0
2019-04-18 12:00:00,83.61,83.74,83.54,83.7,29165.0,83.2616,83.391,83.1918,83.3512,29165.0
2019-04-18 12:05:00,83.71,83.99,83.7,83.95,185925.0,83.3611,83.64,83.3512,83.6001,185925.0
2019-04-18 12:10:00,83.96,84.0,83.83,83.91,102930.0,83.6101,83.6499,83.4806,83.5603,102930.0
2019-04-18 12:15:00,83.9,84.09,83.9,84.08,45271.0,83.5503,83.7396,83.5503,83.7296,45271.0
2019-04-18 12:20:00,84.05,84.09,83.89,84.04,61269.0,83.6997,83.7396,83.5404,83.6898,61269.0
2019-04-18 12:25:00,84.05,84.16,84.01,84.14,94766.0,83.6997,83.8093,83.6599,83.7893,94766.0
2019-04-18 12:30:00,84.14,84.29,84.09,84.1,169798.0,83.7893,83.9387,83.7396,83.7495,169798.0
2019-04-18 12:35:00,84.09,84.24,84.0,84.01,163774.0,83.7396,83.8889,83.6499,83.6599,163774.0
2019-04-18 12:40:00,83.99,84.11,83.94,84.07,87506.0,83.64,83.7595,83.5902,83.7196,87506.0
2019-04-18 12:45:00,84.07,84.08,84.0,84.03,18700.0,83.7196,83.7296,83.6499,83.6798,18700.0
2019-04-18 12:50:00,84.04,84.04,83.88,83.88,41408.0,83.6898,83.6898,83.5304,83.5304,41408.0
2019-04-18 12:55:00,83.87,83.89,83.74,83.75,48574.0,83.5205,83.5404,83.391,83.401,48574.0
2019-04-18 13:00:00,83.74,83.74,83.67,83.74,48727.0,83.391,83.391,83.3213,83.391,48727.0
2019-04-18 13:05:00,83.72,83.74,83.66,83.7,32473.0,83.3711,83.391,83.3113,83.3512,32473.0
2019-04-18 13:10:00,83.7,83.76,83.68,83.72,15488.0,83.3512,83.4109,83.3313,83.3711,15488.0
2019-04-18 13:15:00,83.7,83.74,83.64,83.69,20051.0,83.3512,83.391,83.2914,83.3412,20051.0
2019-04-18 13:20:00,83.69,83.72,83.66,83.7,20232.0,83.3412,83.3711,83.3113,83.3512,20232.0
2019-04-18 13:25:00,83.7,83.74,83.66,83.7,21349.0,83.3512,83.391,83.3113,83.3512,21349.0
2019-04-18 13:30:00,83.72,83.81,83.7,83.81,50036.0,83.3711,83.4607,83.3512,83.4607,50036.0
2019-04-18 13:35:00,83.81,83.83,83.78,83.8,43453.0,83.4607,83.4806,83.4308,83.4508,43453.0
2019-04-18 13:40:00,83.81,83.84,83.79,83.82,17836.0,83.4607,83.4906,83.4408,83.4707,17836.0
2019-04-18 13:45:00,83.84,84.0,83.83,83.98,19342.0,83.4906,83.6499,83.4806,83.63,19342.0
2019-04-18 13:50:00,83.98,84.04,83.98,84.04,22888.0,83.63,83.6898,83.63,83.6898,22888.0
2019-04-18 13:55:00,84.04,84.07,84.01,84.02,37276.0,83.6898,83.7196,83.6599,83.6698,37276.0
2019-04-18 14:00:00,84.01,84.01,83.86,83.86,24617.0,83.6599,83.6599,83.5105,83.5105,24617.0
2019-04-18 14:05:00,83.85,83.89,83.78,83.84,27995.0,83.5006,83.5404,83.4308,83.4906,27995.0
2019-04-18 14:10:00,83.82,83.88,83.82,83.86,12848.0,83.4707,83.5304,83.4707,83.5105,12848.0
2019-04-18 14:15:00,83.86,83.96,83.8,83.8,11347.0,83.5105,83.6101,83.4508,83.4508,11347.0
2019-04-18 14:20:00,83.8,83.86,83.78,83.86,19427.0,83.4508,83.5105,83.4308,83.5105,19427.0
2019-04-18 14:25:00,83.85,83.86,83.75,83.83,33435.0,83.5006,83.5105,83.401,83.4806,33435.0
2019-04-18 14:30:00,83.84,83.85,83.79,83.8,15012.0,83.4906,83.5006,83.4408,83.4508,15012.0
2019-04-18 14:35:00,83.8,83.97,83.8,83.97,24092.0,83.4508,83.6201,83.4508,83.6201,24092.0
2019-04-18 14:40:00,83.98,84.31,83.96,84.28,82571.0,83.63,83.9586,83.6101,83.9288,82571.0
2019-04-18 14:45:00,84.28,84.31,84.18,84.2,60475.0,83.9288,83.9586,83.8292,83.8491,60475.0
2019-04-18 14:50:00,84.2,84.2,84.04,84.07,25497.0,83.8491,83.8491,83.6898,83.7196,25497.0
2019-04-18 14:55:00,84.07,84.07,83.98,84.04,29467.0,83.7196,83.7196,83.63,83.6898,29467.0
2019-04-18 15:00:00,84.04,84.05,83.89,83.89,84327.0,83.6898,83.6997,83.5404,83.5404,84327.0
2019-04-18 15:05:00,83.9,83.94,83.86,83.9,41306.0,83.5503,83.5902,83.5105,83.5503,41306.0
2019-04-18 15:10:00,83.91,83.95,83.85,83.85,13902.0,83.5603,83.6001,83.5006,83.5006,13902.0
2019-04-18 15:15:00,83.86,83.97,83.86,83.95,30313.0,83.5105,83.6201,83.5105,83.6001,30313.0
2019-04-18 15:20:00,83.94,83.98,83.93,83.98,56663.0,83.5902,83.63,83.5802,83.63,56663.0
2019-04-18 15:25:00,83.99,84.32,83.99,84.28,201403.0,83.64,83.9686,83.64,83.9288,201403.0
2019-04-18 15:30:00,84.28,84.28,84.12,84.15,191758.0,83.9288,83.9288,83.7694,83.7993,191758.0
2019-04-18 15:35:00,84.16,84.21,84.08,84.12,120491.0,83.8093,83.8591,83.7296,83.7694,120491.0
2019-04-18 15:40:00,84.11,84.28,84.02,84.27,133013.0,83.7595,83.9288,83.6698,83.9188,133013.0
2019-04-18 15:45:00,84.27,84.44,84.24,84.43,159942.0,83.9188,84.0881,83.8889,84.0781,159942.0
2019-04-18 15:50:00,84.43,84.62,84.43,84.6,455427.0,84.0781,84.2673,84.0781,84.2474,455427.0
2019-04-18 15:55:00,84.6,84.62,84.38,84.62,558445.0,84.2474,84.2673,84.0283,84.2673,558445.0
2019-04-22 09:30:00,84.2,84.8,83.8,84.79,175029.0,83.8491,84.4466,83.4508,84.4366,175029.0
2019-04-22 09:35:00,84.88,84.88,84.35,84.36,82301.0,84.5263,84.5263,83.9985,84.0084,82301.0
2019-04-22 09:40:00,84.37,84.48,84.24,84.37,45756.0,84.0184,84.1279,83.8889,84.0184,45756.0
2019-04-22 09:45:00,84.39,84.92,84.33,84.87,106226.0,84.0383,84.5661,83.9786,84.5163,106226.0
2019-04-22 09:50:00,84.87,84.91,84.7,84.8,90366.0,84.5163,84.5561,84.347,84.4466,90366.0
2019-04-22 09:55:00,84.79,85.12,84.73,85.09,137240.0,84.4366,84.7653,84.3769,84.7354,137240.0
2019-04-22 10:00:00,85.1,85.39,85.03,85.3,212130.0,84.7453,85.0341,84.6756,84.9445,212130.0
2019-04-22 10:05:00,85.32,85.33,84.82,84.82,190541.0,84.9644,84.9744,84.4665,84.4665,190541.0
2019-04-22 10:10:00,84.81,84.93,84.58,84.78,104732.0,84.4566,84.5761,84.2275,84.4267,104732.0
2019-04-22 10:15:00,84.77,84.98,84.63,84.84,95063.0,84.4167,84.6258,84.2773,84.4864,95063.0
2019-04-22 10:20:00,84.88,84.9,84.61,84.7,44855.0,84.5263,84.5462,84.2574,84.347,44855.0
2019-04-22 10:25:00,84.69,84.84,84.52,84.66,75237.0,84.3371,84.4864,84.1678,84.3072,75237.0
2019-04-22 10:30:00,84.66,84.96,84.62,84.85,95446.0,84.3072,84.6059,84.2673,84.4964,95446.0
2019-04-22 10:35:00,84.91,84.96,84.66,84.71,36233.0,84.5561,84.6059,84.3072,84.357,36233.0
2019-04-22 10:40:00,84.77,84.91,84.76,84.76,49416.0,84.4167,84.5561,84.4068,84.4068,49416.0
2019-04-22 10:45:00,84.74,84.97,84.57,84.96,49537.0,84.3868,84.6159,84.2176,84.6059,49537.0
2019-04-22 10:50:00,84.98,85.08,84.82,84.85,30754.0,84.6258,84.7254,84.4665,84.4964,30754.0
2019-04-22 10:55:00,84.84,85.03,84.7,84.76,34409.0,84.4864,84.6756,84.347,84.4068,34409.0
2019-04-22 11:00:00,84.73,84.73,84.2,84.27,99900.0,84.3769,84.3769,83.8491,83.9188,99900.0
2019-04-22 11:05:00,84.27,84.28,84.01,84.03,65185.0,83.9188,83.9288,83.6599,83.6798,65185.0
2019-04-22 11:10:00,84.04,84.13,83.9,84.03,72386.0,83.6898,83.7794,83.5503,83.6798,72386.0
2019-04-22 11:15:00,84.04,84.07,83.89,84.02,58770.0,83.6898,83.7196,83.5404,83.6698,58770.0
2019-04-22 11:20:00,84.03,84.12,83.95,84.11,59941.0,83.6798,83.7694,83.6001,83.7595,59941.0
2019-04-22 11:25:00,84.09,84.09,83.85,83.91,109274.0,83.7396,83.7396,83.5006,83.5603,109274.0
2019-04-22 11:30:00,83.92,84.0,83.87,83.98,38800.0,83.5703,83.6499,83.5205,83.63,38800.0
2019-04-22 11:35:00,83.92,83.92,83.81,83.86,76262.0,83.5703,83.5703,83.4607,83.5105,76262.0
2019-04-22 11:40:00,83.88,84.13,83.88,83.99,51957.0,83.5304,83.7794,83.5304,83.64,51957.0
2019-04-22 11:45:00,83.99,84.0,83.84,83.88,48612.0,83.64,83.6499,83.4906,83.5304,48612.0
2019-04-22 11:50:00,83.91,83.93,83.77,83.86,71803.0,83.5603,83.5802,83.4209,83.5105,71803.0
2019-04-22 11:55:00,83.8,83.98,83.79,83.92,29899.0,83.4508,83.63,83.4408,83.5703,29899.0
2019-04-22 12:00:00,83.92,83.99,83.88,83.97,29269.0,83.5703,83.64,83.5304,83.6201,29269.0
2019-04-22 12:05:00,83.97,84.06,83.94,84.01,72423.0,83.6201,83.7097,83.5902,83.6599,72423.0
2019-04-22 12:10:00,84.0,84.04,83.93,83.93,80383.0,83.6499,83.6898,83.5802,83.5802,80383.0
2019-04-22 12:15:00,83.93,83.96,83.8,83.85,130250.0,83.5802,83.6101,83.4508,83.5006,130250.0
2019-04-22 12:20:00,83.85,83.89,83.69,83.75,92448.0,83.5006,83.5404,83.3412,83.401,92448.0
2019-04-22 12:25:00,83.75,84.04,83.75,84.0,104297.0,83.401,83.6898,83.401,83.6499,104297.0
2019-04-22 12:30:00,84.0,84.24,83.96,84.24,73580.0,83.6499,83.8889,83.6101,83.8889,73580.0
2019-04-22 12:35:00,84.21,84.21,84.1,84.17,31961.0,83.8591,83.8591,83.7495,83.8192,31961.0
2019-04-22 12:40:00,84.21,84.24,84.12,84.14,46479.0,83.8591,83.8889,83.7694,83.7893,46479.0
2019-04-22 12:45:00,84.14,84.17,84.04,84.04,30185.0,83.7893,83.8192,83.6898,83.6898,30185.0
2019-04-22 12:50:00,84.0,84.13,84.0,84.09,29338.0,83.6499,83.7794,83.6499,83.7396,29338.0
2019-04-22 12:55:00,84.09,84.2,84.07,84.13,25166.0,83.7396,83.8491,83.7196,83.7794,25166.0
2019-04-22 13:00:00,84.14,84.19,84.11,84.14,13619.0,83.7893,83.8391,83.7595,83.7893,13619.0
2019-04-22 13:05:00,84.16,84.19,84.14,84.15,6902.0,83.8093,83.8391,83.7893,83.7993,6902.0
2019-04-22 13:10:00,84.15,84.24,84.14,84.22,10064.0,83.7993,83.8889,83.7893,83.869,10064.0
2019-04-22 13:15:00,84.2,84.43,84.2,84.41,35596.0,83.8491,84.0781,83.8491,84.0582,35596.0
2019-04-22 13:20:00,84.43,84.63,84.41,84.58,42845.0,84.0781,84.2773,84.0582,84.2275,42845.0
2019-04-22 13:25:00,84.59,84.59,84.41,84.44,36758.0,84.2375,84.2375,84.0582,84.0881,36758.0
2019-04-22 13:30:00,84.42,84.55,84.38,84.52,17644.0,84.0682,84.1976,84.0283,84.1678,17644.0
2019-04-22 13:35:00,84.52,84.59,84.51,84.56,21011.0,84.1678,84.2375,84.1578,84.2076,21011.0
2019-04-22 13:40:00,84.56,84.62,84.56,84.57,6142.0,84.2076,84.2673,84.2076,84.2176,6142.0
2019-04-22 13:45:00,84.55,84.62,84.55,84.6,9633.0,84.1976,84.2673,84.1976,84.2474,9633.0
2019-04-22 13:50:00,84.6,84.63,84.47,84.53,24648.0,84.2474,84.2773,84.118,84.1777,24648.0
2019-04-22 13:55:00,84.54,84.55,84.47,84.52,18531.0,84.1877,84.1976,84.118,84.1678,18531.0
2019-04-22 14:00:00,84.53,84.56,84.46,84.48,10775.0,84.1777,84.2076,84.108,84.1279,10775.0
2019-04-22 14:05:00,84.5,84.54,84.31,84.34,32747.0,84.1478,84.1877,83.9586,83.9885,32747.0
2019-04-22 14:10:00,84.35,84.35,84.23,84.28,38075.0,83.9985,83.9985,83.879,83.9288,38075.0
2019-04-22 14:15:00,84.31,84.42,84.2,84.39,34543.0,83.9586,84.0682,83.8491,84.0383,34543.0
2019-04-22 14:20:00,84.4,84.5,84.4,84.41,16090.0,84.0483,84.1478,84.0483,84.0582,16090.0
2019-04-22 14:25:00,84.4,84.55,84.4,84.53,37709.0,84.0483,84.1976,84.0483,84.1777,37709.0
2019-04-22 14:30:00,84.51,84.52,84.4,84.42,11406.0,84.1578,84.1678,84.0483,84.0682,11406.0
2019-04-22 14:35:00,84.42,84.57,84.4,84.46,21470.0,84.0682,84.2176,84.0483,84.108,21470.0
2019-04-22 14:40:00,84.46,84.51,84.41,84.47,16236.0,84.108,84.1578,84.0582,84.118,16236.0
2019-04-22 14:45:00,84.5,84.51,84.43,84.44,9796.0,84.1478,84.1578,84.0781,84.0881,9796.0
2019-04-22 14:50:00,84.44,84.44,84.36,84.42,15452.0,84.0881,84.0881,84.0084,84.0682,15452.0
2019-04-22 14:55:00,84.4,84.43,84.38,84.41,19496.0,84.0483,84.0781,84.0283,84.0582,19496.0
2019-04-22 15:00:00,84.39,84.42,84.32,84.33,18132.0,84.0383,84.0682,83.9686,83.9786,18132.0
2019-04-22 15:05:00,84.32,84.34,84.27,84.31,42543.0,83.9686,83.9885,83.9188,83.9586,42543.0
2019-04-22 15:10:00,84.33,84.35,84.22,84.24,20812.0,83.9786,83.9985,83.869,83.8889,20812.0
2019-04-22 15:15:00,84.25,84.31,84.24,84.26,39399.0,83.8989,83.9586,83.8889,83.9088,39399.0
2019-04-22 15:20:00,84.25,84.33,84.23,84.31,19718.0,83.8989,83.9786,83.879,83.9586,19718.0
2019-04-22 15:25:00,84.32,84.38,84.25,84.25,24761.0,83.9686,84.0283,83.8989,83.8989,24761.0
2019-04-22 15:30:00,84.25,84.29,84.21,84.22,53829.0,83.8989,83.9387,83.8591,83.869,53829.0
2019-04-22 15:35:00,84.22,84.33,84.22,84.32,38175.0,83.869,83.9786,83.869,83.9686,38175.0
2019-04-22 15:40:00,84.31,84.35,84.27,84.34,99290.0,83.9586,83.9985,83.9188,83.9885,99290.0
2019-04-22 15:45:00,84.33,84.5,84.32,84.49,60244.0,83.9786,84.1478,83.9686,84.1379,60244.0
2019-04-22 15:50:00,84.49,84.62,84.44,84.53,120265.0,84.1379,84.2673,84.0881,84.1777,120265.0
2019-04-22 15:55:00,84.52,84.55,84.43,84.52,222670.0,84.1678,84.1976,84.0781,84.1678,222670.0
2019-04-23 09:30:00,84.68,84.87,84.4,84.86,79202.0,84.3271,84.5163,84.0483,84.5063,79202.0
2019-04-23 09:35:00,84.87,85.01,84.75,84.98,56757.0,84.5163,84.6557,84.3968,84.6258,56757.0
2019-04-23 09:40:00,85.03,85.21,84.8,85.2,88219.0,84.6756,84.8549,84.4466,84.8449,88219.0
2019-04-23 09:45:00,85.21,85.21,84.76,84.87,147411.0,84.8549,84.8549,84.4068,84.5163,147411.0
2019-04-23 09:50:00,84.9,84.93,84.64,84.91,90685.0,84.5462,84.5761,84.2873,84.5561,90685.0
2019-04-23 09:55:00,84.9,85.16,84.81,84.88,75938.0,84.5462,84.8051,84.4566,84.5263,75938.0
2019-04-23 10:00:00,84.93,84.97,84.53,84.69,70444.0,84.5761,84.6159,84.1777,84.3371,70444.0
2019-04-23 10:05:00,84.68,84.68,84.37,84.44,154952.0,84.3271,84.3271,84.0184,84.0881,154952.0
2019-04-23 10:10:00,84.4,84.78,84.38,84.72,59156.0,84.0483,84.4267,84.0283,84.3669,59156.0
2019-04-23 10:15:00,84.7,84.82,84.5,84.5,24040.0,84.347,84.4665,84.1478,84.1478,24040.0
2019-04-23 10:20:00,84.52,84.8,84.5,84.72,56597.0,84.1678,84.4466,84.1478,84.3669,56597.0
2019-04-23 10:25:00,84.71,84.88,84.66,84.8,63283.0,84.357,84.5263,84.3072,84.4466,63283.0
2019-04-23 10:30:00,84.83,84.85,84.67,84.81,39686.0,84.4765,84.4964,84.3171,84.4566,39686.0
2019-04-23 10:35:00,84.77,84.95,84.75,84.93,25707.0,84.4167,84.596,84.3968,84.5761,25707.0
2019-04-23 10:40:00,84.93,85.07,84.93,85.06,24392.0,84.5761,84.7155,84.5761,84.7055,24392.0
2019-04-23 10:45:00,85.06,85.28,84.96,85.28,55732.0,84.7055,84.9246,84.6059,84.9246,55732.0
2019-04-23 10:50:00,85.29,85.54,85.25,85.53,95709.0,84.9346,85.1835,84.8947,85.1736,95709.0
2019-04-23 10:55:00,85.52,85.63,85.39,85.63,78013.0,85.1636,85.2731,85.0341,85.2731,78013.0
2019-04-23 11:00:00,85.64,85.95,85.56,85.92,168596.0,85.2831,85.5918,85.2034,85.5619,168596.0
2019-04-23 11:05:00,85.92,86.02,85.74,85.98,143987.0,85.5619,85.6615,85.3827,85.6217,143987.0
2019-04-23 11:10:00,85.95,85.99,85.8,85.92,170059.0,85.5918,85.6316,85.4424,85.5619,170059.0
2019-04-23 11:15:00,85.93,86.24,85.93,86.24,298317.0,85.5719,85.8806,85.5719,85.8806,298317.0
2019-04-23 11:20:00,86.27,86.45,86.16,86.42,117953.0,85.9105,86.0897,85.8009,86.0598,117953.0
2019-04-23 11:25:00,86.44,86.5,86.14,86.32,186590.0,86.0798,86.1395,85.781,85.9603,186590.0
2019-04-23 11:30:00,86.3,86.42,86.13,86.37,86455.0,85.9403,86.0598,85.7711,86.0101,86455.0
2019-04-23 11:35:00,86.39,86.58,86.32,86.49,64870.0,86.03,86.2192,85.9603,86.1296,64870.0
2019-04-23 11:40:00,86.48,86.5,86.23,86.32,54839.0,86.1196,86.1395,85.8706,85.9603,54839.0
2019-04-23 11:45:00,86.32,86.49,86.25,86.46,47138.0,85.9603,86.1296,85.8906,86.0997,47138.0
2019-04-23 11:50:00,86.45,86.46,86.29,86.37,54704.0,86.0897,86.0997,85.9304,86.0101,54704.0
2019-04-23 11:55:00,86.4,86.43,86.32,86.37,30464.0,86.0399,86.0698,85.9603,86.0101,30464.0
2019-04-23 12:00:00,86.35,86.43,86.24,86.43,68314.0,85.9901,86.0698,85.8806,86.0698,68314.0
2019-04-23 12:05:00,86.43,86.5,86.35,86.37,29086.0,86.0698,86.1395,85.9901,86.0101,29086.0
2019-04-23 12:10:00,86.36,86.4,86.14,86.19,72719.0,86.0001,86.0399,85.781,85.8308,72719.0
2019-04-23 12:15:00,86.22,86.3,86.09,86.21,53190.0,85.8607,85.9403,85.7312,85.8507,53190.0
2019-04-23 12:20:00,86.19,86.22,86.05,86.08,51581.0,85.8308,85.8607,85.6914,85.7213,51581.0
2019-04-23 12:25:00,86.09,86.33,86.07,86.29,48121.0,85.7312,85.9702,85.7113,85.9304,48121.0
2019-04-23 12:30:00,86.28,86.33,86.16,86.18,31214.0,85.9204,85.9702,85.8009,85.8208,31214.0
2019-04-23 12:35:00,86.2,86.31,86.17,86.29,19263.0,85.8408,85.9503,85.8109,85.9304,19263.0
2019-04-23 12:40:00,86.3,86.3,86.18,86.25,17371.0,85.9403,85.9403,85.8208,85.8906,17371.0
2019-04-23 12:45:00,86.24,86.44,86.24,86.33,36397.0,85.8806,86.0798,85.8806,85.9702,36397.0
2019-04-23 12:50:00,86.35,86.43,86.34,86.38,13721.0,85.9901,86.0698,85.9802,86.02,13721.0
2019-04-23 12:55:00,86.39,86.48,86.32,86.38,20501.0,86.03,86.1196,85.9603,86.02,20501.0
2019-04-23 13:00:00,86.38,86.55,86.38,86.54,82757.0,86.02,86.1893,86.02,86.1793,82757.0
2019-04-23 13:05:00,86.53,86.68,86.49,86.67,68319.0,86.1694,86.3188,86.1296,86.3088,68319.0
2019-04-23 13:10:00,86.68,86.74,86.59,86.6,119732.0,86.3188,86.3785,86.2291,86.2391,119732.0
2019-04-23 13:15:00,86.61,86.66,86.53,86.65,72652.0,86.2491,86.2988,86.1694,86.2889,72652.0
2019-04-23 13:20:00,86.63,86.67,86.48,86.49,19596.0,86.269,86.3088,86.1196,86.1296,19596.0
2019-04-23 13:25:00,86.51,86.59,86.5,86.53,24355.0,86.1495,86.2291,86.1395,86.1694,24355.0
2019-04-23 13:30:00,86.57,86.7,86.57,86.64,36552.0,86.2092,86.3387,86.2092,86.2789,36552.0
2019-04-23 13:35:00,86.64,86.64,86.48,86.49,12491.0,86.2789,86.2789,86.1196,86.1296,12491.0
2019-04-23 13:40:00,86.5,86.7,86.5,86.7,52178.0,86.1395,86.3387,86.1395,86.3387,52178.0
2019-04-23 13:45:00,86.7,86.79,86.65,86.75,100536.0,86.3387,86.4283,86.2889,86.3885,100536.0
2019-04-23 13:50:00,86.74,86.76,86.68,86.72,7645.0,86.3785,86.3984,86.3188,86.3586,7645.0
2019-04-23 13:55:00,86.7,86.82,86.69,86.75,35313.0,86.3387,86.4582,86.3287,86.3885,35313.0
2019-04-23 14:00:00,86.75,86.95,86.72,86.94,73762.0,86.3885,86.5876,86.3586,86.5777,73762.0
2019-04-23 14:05:00,86.94,87.06,86.92,87.04,65162.0,86.5777,86.6972,86.5578,86.6773,65162.0
2019-04-23 14:10:00,87.03,87.23,87.02,87.22,161351.0,86.6673,86.8665,86.6573,86.8565,161351.0
2019-04-23 14:15:00,87.24,87.32,87.12,87.24,66033.0,86.8764,86.9561,86.7569,86.8764,66033.0
2019-04-23 14:20:00,87.24,87.29,87.11,87.11,27901.0,86.8764,86.9262,86.747,86.747,27901.0
2019-04-23 14:25:00,87.12,87.35,87.11,87.21,49951.0,86.7569,86.986,86.747,86.8466,49951.0
2019-04-23 14:30:00,87.19,87.2,87.1,87.14,35365.0,86.8266,86.8366,86.737,86.7768,35365.0
2019-04-23 14:35:00,87.14,87.18,87.11,87.15,21973.0,86.7768,86.8167,86.747,86.7868,21973.0
2019-04-23 14:40:00,87.15,87.34,87.12,87.28,38303.0,86.7868,86.976,86.7569,86.9163,38303.0
2019-04-23 14:45:00,87.28,87.36,87.21,87.24,48382.0,86.9163,86.9959,86.8466,86.8764,48382.0
2019-04-23 14:50:00,87.24,87.28,87.13,87.24,29545.0,86.8764,86.9163,86.7669,86.8764,29545.0
2019-04-23 14:55:00,87.24,87.28,87.13,87.17,54467.0,86.8764,86.9163,86.7669,86.8067,54467.0
2019-04-23 15:00:00,87.18,87.2,86.98,87.17,68302.0,86.8167,86.8366,86.6175,86.8067,68302.0
2019-04-23 15:05:00,87.18,87.37,87.17,87.33,66769.0,86.8167,87.0059,86.8067,86.9661,66769.0
2019-04-23 15:10:00,87.32,87.36,87.21,87.33,94552.0,86.9561,86.9959,86.8466,86.9661,94552.0
2019-04-23 15:15:00,87.32,87.4,87.23,87.4,151298.0,86.9561,87.0358,86.8665,87.0358,151298.0
2019-04-23 15:20:00,87.4,87.43,87.31,87.33,53909.0,87.0358,87.0656,86.9461,86.9661,53909.0
2019-04-23 15:25:00,87.34,87.34,87.22,87.26,35936.0,86.976,86.976,86.8565,86.8963,35936.0
2019-04-23 15:30:00,87.27,87.38,87.12,87.12,141527.0,86.9063,87.0158,86.7569,86.7569,141527.0
2019-04-23 15:35:00,87.11,87.18,87.05,87.08,83070.0,86.747,86.8167,86.6872,86.7171,83070.0
2019-04-23 15:40:00,87.08,87.15,86.99,87.1,149955.0,86.7171,86.7868,86.6275,86.737,149955.0
2019-04-23 15:45:00,87.09,87.17,86.93,87.0,223142.0,86.7271,86.8067,86.5677,86.6374,223142.0
2019-04-23 15:50:00,86.98,87.03,86.88,86.88,123748.0,86.6175,86.6673,86.5179,86.5179,123748.0
2019-04-23 15:55:00,86.89,87.13,86.89,86.97,392793.0,86.5279,86.7669,86.5279,86.6076,392793.0
2019-04-24 09:30:00,87.1,87.25,86.53,86.6,166934.0,86.737,86.8864,86.1694,86.2391,166934.0
2019-04-24 09:35:00,86.6,86.92,86.52,86.61,63950.0,86.2391,86.5578,86.1594,86.2491,63950.0
2019-04-24 09:40:00,86.59,86.59,85.71,85.71,134513.0,86.2291,86.2291,85.3528,85.3528,134513.0
2019-04-24 09:45:00,85.7,85.78,85.36,85.57,251813.0,85.3428,85.4225,85.0043,85.2134,251813.0
2019-04-24 09:50:00,85.57,85.61,85.32,85.47,129421.0,85.2134,85.2532,84.9644,85.1138,129421.0
2019-04-24 09:55:00,85.45,85.72,85.45,85.61,213586.0,85.0939,85.3628,85.0939,85.2532,213586.0
2019-04-24 10:00:00,85.6,85.65,85.45,85.62,154329.0,85.2433,85.2931,85.0939,85.2632,154329.0
2019-04-24 10:05:00,85.62,85.93,85.48,85.77,214180.0,85.2632,85.5719,85.1238,85.4126,214180.0
2019-04-24 10:10:00,85.79,86.05,85.79,86.02,171916.0,85.4325,85.6914,85.4325,85.6615,171916.0
2019-04-24 10:15:00,86.02,86.1,85.86,85.93,50310.0,85.6615,85.7412,85.5022,85.5719,50310.0
2019-04-24 10:20:00,85.94,86.09,85.92,86.02,72124.0,85.5818,85.7312,85.5619,85.6615,72124.0
2019-04-24 10:25:00,86.04,86.14,86.02,86.11,67249.0,85.6814,85.781,85.6615,85.7511,67249.0
2019-04-24 10:30:00,86.1,86.28,85.96,86.28,33439.0,85.7412,85.9204,85.6018,85.9204,33439.0
2019-04-24 10:35:00,86.28,86.4,86.17,86.23,153691.0,85.9204,86.0399,85.8109,85.8706,153691.0
2019-04-24 10:40:00,86.22,86.25,86.05,86.18,102915.0,85.8607,85.8906,85.6914,85.8208,102915.0
2019-04-24 10:45:00,86.15,86.45,86.15,86.39,30221.0,85.791,86.0897,85.791,86.03,30221.0
2019-04-24 10:50:00,86.39,86.56,86.36,86.5,89835.0,86.03,86.1993,86.0001,86.1395,89835.0
2019-04-24 10:55:00,86.51,86.7,86.47,86.68,48907.0,86.1495,86.3387,86.1096,86.3188,48907.0
2019-04-24 11:00:00,86.7,86.79,86.56,86.62,88494.0,86.3387,86.4283,86.1993,86.259,88494.0
2019-04-24 11:05:00,86.63,86.72,86.55,86.66,10766.0,86.269,86.3586,86.1893,86.2988,10766.0
2019-04-24 11:10:00,86.69,86.74,86.61,86.67,18812.0,86.3287,86.3785,86.2491,86.3088,18812.0
2019-04-24 11:15:00,86.67,86.71,86.57,86.57,29710.0,86.3088,86.3486,86.2092,86.2092,29710.0
2019-04-24 11:20:00,86.57,86.62,86.45,86.57,27821.0,86.2092,86.259,86.0897,86.2092,27821.0
2019-04-24 11:25:00,86.58,86.64,86.52,86.55,14109.0,86.2192,86.2789,86.1594,86.1893,14109.0
2019-04-24 11:30:00,86.58,86.75,86.58,86.7,34091.0,86.2192,86.3885,86.2192,86.3387,34091.0
2019-04-24 11:35:00,86.71,86.75,86.67,86.75,27884.0,86.3486,86.3885,86.3088,86.3885,27884.0
2019-04-24 11:40:00,86.73,86.94,86.7,86.85,26116.0,86.3686,86.5777,86.3387,86.4881,26116.0
2019-04-24 11:45:00,86.84,86.87,86.57,86.6,115597.0,86.4781,86.508,86.2092,86.2391,115597.0
2019-04-24 11:50:00,86.59,86.76,86.57,86.74,15137.0,86.2291,86.3984,86.2092,86.3785,15137.0
2019-04-24 11:55:00,86.73,86.74,86.58,86.64,44474.0,86.3686,86.3785,86.2192,86.2789,44474.0
2019-04-24 12:00:00,86.64,86.66,86.47,86.48,36202.0,86.2789,86.2988,86.1096,86.1196,36202.0
2019-04-24 12:05:00,86.49,86.52,86.3,86.36,32604.0,86.1296,86.1594,85.9403,86.0001,32604.0
2019-04-24 12:10:00,86.37,86.52,86.37,86.51,13836.0,86.0101,86.1594,86.0101,86.1495,13836.0
2019-04-24 12:15:00,86.5,86.55,86.39,86.55,10850.0,86.1395,86.1893,86.03,86.1893,10850.0
2019-04-24 12:20:00,86.56,86.64,86.56,86.62,23799.0,86.1993,86.2789,86.1993,86.259,23799.0
2019-04-24 12:25:00,86.62,86.71,86.57,86.7,14270.0,86.259,86.3486,86.2092,86.3387,14270.0
2019-04-24 12:30:00,86.71,86.73,86.59,86.64,22271.0,86.3486,86.3686,86.2291,86.2789,22271.0
2019-04-24 12:35:00,86.63,86.7,86.61,86.69,15900.0,86.269,86.3387,86.2491,86.3287,15900.0
2019-04-24 12:40:00,86.68,86.68,86.47,86.5,37745.0,86.3188,86.3188,86.1096,86.1395,37745.0
2019-04-24 12:45:00,86.5,86.52,86.42,86.43,30611.0,86.1395,86.1594,86.0598,86.0698,30611.0
2019-04-24 12:50:00,86.42,86.45,86.37,86.39,28670.0,86.0598,86.0897,86.0101,86.03,28670.0
2019-04-24 12:55:00,86.38,86.38,86.09,86.18,58533.0,86.02,86.02,85.7312,85.8208,58533.0
2019-04-24 13:00:00,86.17,86.21,86.11,86.19,20653.0,85.8109,85.8507,85.7511,85.8308,20653.0
2019-04-24 13:05:00,86.2,86.2,86.07,86.15,33781.0,85.8408,85.8408,85.7113,85.791,33781.0
2019-04-24 13:10:00,86.13,86.15,86.1,86.1,22589.0,85.7711,85.791,85.7412,85.7412,22589.0
2019-04-24 13:15:00,86.11,86.13,86.08,86.11,46388.0,85.7511,85.7711,85.7213,85.7511,46388.0
2019-04-24 13:20:00,86.11,86.24,86.08,86.23,33188.0,85.7511,85.8806,85.7213,85.8706,33188.0
2019-04-24 13:25:00,86.25,86.26,86.19,86.19,15262.0,85.8906,85.9005,85.8308,85.8308,15262.0
2019-04-24 13:30:00,86.21,86.32,86.21,86.3,13893.0,85.8507,85.9603,85.8507,85.9403,13893.0
2019-04-24 13:35:00,86.34,86.4,86.32,86.35,8521.0,85.9802,86.0399,85.9603,85.9901,8521.0
2019-04-24 13:40:00,86.34,86.4,86.31,86.36,11209.0,85.9802,86.0399,85.9503,86.0001,11209.0
2019-04-24 13:45:00,86.37,86.44,86.35,86.42,11377.0,86.0101,86.0798,85.9901,86.0598,11377.0
2019-04-24 13:50:00,86.42,86.46,86.36,86.38,11152.0,86.0598,86.0997,86.0001,86.02,11152.0
2019-04-24 13:55:00,86.39,86.41,86.28,86.32,8551.0,86.03,86.0499,85.9204,85.9603,8551.0
2019-04-24 14:00:00,86.32,86.42,86.3,86.38,17153.0,85.9603,86.0598,85.9403,86.02,17153.0
2019-04-24 14:05:00,86.4,86.42,86.36,86.37,14938.0,86.0399,86.0598,86.0001,86.0101,14938.0
2019-04-24 14:10:00,86.36,86.36,86.16,86.2,32995.0,86.0001,86.0001,85.8009,85.8408,32995.0
2019-04-24 14:15:00,86.2,86.2,86.08,86.11,13436.0,85.8408,85.8408,85.7213,85.7511,13436.0
2019-04-24 14:20:00,86.12,86.15,86.02,86.03,42024.0,85.7611,85.791,85.6615,85.6715,42024.0
2019-04-24 14:25:00,86.01,86.06,85.95,86.05,29797.0,85.6516,85.7013,85.5918,85.6914,29797.0
2019-04-24 14:30:00,86.04,86.13,86.02,86.05,23621.0,85.6814,85.7711,85.6615,85.6914,23621.0
2019-04-24 14:35:00,86.05,86.08,86.03,86.06,8752.0,85.6914,85.7213,85.6715,85.7013,8752.0
2019-04-24 14:40:00,86.07,86.12,86.05,86.05,109581.0,85.7113,85.7611,85.6914,85.6914,109581.0
2019-04-24 14:45:00,86.06,86.09,86.02,86.09,17701.0,85.7013,85.7312,85.6615,85.7312,17701.0
2019-04-24 14:50:00,86.09,86.17,86.08,86.13,43817.0,85.7312,85.8109,85.7213,85.7711,43817.0
2019-04-24 14:55:00,86.12,86.15,86.06,86.13,62267.0,85.7611,85.791,85.7013,85.7711,62267.0
2019-04-24 15:00:00,86.14,86.14,86.02,86.04,65940.0,85.781,85.781,85.6615,85.6814,65940.0
2019-04-24 15:05:00,86.05,86.15,86.05,86.15,18697.0,85.6914,85.791,85.6914,85.791,18697.0
2019-04-24 15:10:00,86.14,86.15,86.09,86.12,12647.0,85.781,85.791,85.7312,85.7611,12647.0
2019-04-24 15:15:00,86.13,86.2,86.04,86.2,31026.0,85.7711,85.8408,85.6814,85.8408,31026.0
2019-04-24 15:20:00,86.2,86.3,86.14,86.17,29115.0,85.8408,85.9403,85.781,85.8109,29115.0
2019-04-24 15:25:00,86.16,86.2,86.15,86.17,27853.0,85.8009,85.8408,85.791,85.8109,27853.0
2019-04-24 15:30:00,86.19,86.21,86.09,86.11,25396.0,85.8308,85.8507,85.7312,85.7511,25396.0
2019-04-24 15:35:00,86.1,86.16,86.09,86.14,33787.0,85.7412,85.8009,85.7312,85.781,33787.0
2019-04-24 15:40:00,86.14,86.18,86.11,86.15,39946.0,85.781,85.8208,85.7511,85.791,39946.0
2019-04-24 15:45:00,86.15,86.16,86.08,86.09,53640.0,85.791,85.8009,85.7213,85.7312,53640.0
2019-04-24 15:50:00,86.09,86.09,86.04,86.09,82849.0,85.7312,85.7312,85.6814,85.7312,82849.0
2019-04-24 15:55:00,86.08,86.09,85.82,85.86,228011.0,85.7213,85.7312,85.4623,85.5022,228011.0
2019-04-25 09:30:00,85.4,85.73,85.0,85.09,127147.0,85.0441,85.3727,84.6458,84.7354,127147.0
2019-04-25 09:35:00,85.16,85.29,84.75,85.17,140716.0,84.8051,84.9346,84.3968,84.8151,140716.0
2019-04-25 09:40:00,85.24,85.44,85.13,85.28,68422.0,84.8848,85.0839,84.7752,84.9246,68422.0
2019-04-25 09:45:00,85.24,85.5,85.09,85.41,53943.0,84.8848,85.1437,84.7354,85.0541,53943.0
2019-04-25 09:50:00,85.5,85.94,85.46,85.92,114346.0,85.1437,85.5818,85.1038,85.5619,114346.0
2019-04-25 09:55:00,85.94,86.25,85.91,86.11,76246.0,85.5818,85.8906,85.552,85.7511,76246.0
2019-04-25 10:00:00,86.06,86.17,85.9,86.01,145786.0,85.7013,85.8109,85.542,85.6516,145786.0
2019-04-25 10:05:00,86.03,86.03,85.51,85.51,39549.0,85.6715,85.6715,85.1536,85.1536,39549.0
2019-04-25 10:10:00,85.56,85.58,84.96,85.03,51183.0,85.2034,85.2233,84.6059,84.6756,51183.0
2019-04-25 10:15:00,85.02,85.42,84.98,85.39,85614.0,84.6657,85.064,84.6258,85.0341,85614.0
2019-04-25 10:20:00,85.39,85.45,85.07,85.37,148882.0,85.0341,85.0939,84.7155,85.0142,148882.0
2019-04-25 10:25:00,85.35,85.6,85.35,85.52,21004.0,84.9943,85.2433,84.9943,85.1636,21004.0
2019-04-25 10:30:00,85.5,85.5,85.14,85.32,27788.0,85.1437,85.1437,84.7852,84.9644,27788.0
2019-04-25 10:35:00,85.31,85.76,85.31,85.73,33143.0,84.9545,85.4026,84.9545,85.3727,33143.0
2019-04-25 10:40:00,85.71,85.81,85.48,85.71,46563.0,85.3528,85.4524,85.1238,85.3528,46563.0
2019-04-25 10:45:00,85.71,85.72,85.47,85.68,14533.0,85.3528,85.3628,85.1138,85.3229,14533.0
2019-04-25 10:50:00,85.68,85.72,85.55,85.67,30160.0,85.3229,85.3628,85.1935,85.313,30160.0
2019-04-25 10:55:00,85.62,85.86,85.62,85.82,11685.0,85.2632,85.5022,85.2632,85.4623,11685.0
2019-04-25 11:00:00,85.83,85.97,85.73,85.8,81792.0,85.4723,85.6117,85.3727,85.4424,81792.0
2019-04-25 11:05:00,85.74,85.77,85.54,85.55,14425.0,85.3827,85.4126,85.1835,85.1935,14425.0
2019-04-25 11:10:00,85.54,85.62,85.51,85.57,9900.0,85.1835,85.2632,85.1536,85.2134,9900.0
2019-04-25 11:15:00,85.53,85.54,85.2,85.51,32969.0,85.1736,85.1835,84.8449,85.1536,32969.0
2019-04-25 11:20:00,85.49,85.78,85.49,85.75,17363.0,85.1337,85.4225,85.1337,85.3926,17363.0
2019-04-25 11:25:00,85.77,85.91,85.71,85.78,73935.0,85.4126,85.552,85.3528,85.4225,73935.0
2019-04-25 11:30:00,85.77,85.85,85.68,85.73,45515.0,85.4126,85.4922,85.3229,85.3727,45515.0
2019-04-25 11:35:00,85.72,86.05,85.7,85.94,132787.0,85.3628,85.6914,85.3428,85.5818,132787.0
2019-04-25 11:40:00,85.94,86.01,85.79,85.88,74509.0,85.5818,85.6516,85.4325,85.5221,74509.0
2019-04-25 11:45:00,85.9,86.01,85.83,85.86,32233.0,85.542,85.6516,85.4723,85.5022,32233.0
2019-04-25 11:50:00,85.92,85.92,85.7,85.71,11242.0,85.5619,85.5619,85.3428,85.3528,11242.0
2019-04-25 11:55:00,85.73,85.82,85.71,85.77,38765.0,85.3727,85.4623,85.3528,85.4126,38765.0
2019-04-25 12:00:00,85.8,86.01,85.78,85.96,47398.0,85.4424,85.6516,85.4225,85.6018,47398.0
2019-04-25 12:05:00,85.98,85.98,85.86,85.91,13504.0,85.6217,85.6217,85.5022,85.552,13504.0
2019-04-25 12:10:00,85.89,85.91,85.83,85.88,7182.0,85.5321,85.552,85.4723,85.5221,7182.0
2019-04-25 12:15:00,85.9,85.96,85.68,85.78,45669.0,85.542,85.6018,85.3229,85.4225,45669.0
2019-04-25 12:20:00,85.77,85.84,85.68,85.8,45291.0,85.4126,85.4823,85.3229,85.4424,45291.0
2019-04-25 12:25:00,85.83,85.92,85.76,85.77,12291.0,85.4723,85.5619,85.4026,85.4126,12291.0
2019-04-25 12:30:00,85.75,85.95,85.75,85.94,12551.0,85.3926,85.5918,85.3926,85.5818,12551.0
2019-04-25 12:35:00,85.95,86.13,85.91,86.11,46918.0,85.5918,85.7711,85.552,85.7511,46918.0
2019-04-25 12:40:00,86.11,86.14,86.04,86.09,10784.0,85.7511,85.781,85.6814,85.7312,10784.0
2019-04-25 12:45:00,86.1,86.25,86.09,86.21,62800.0,85.7412,85.8906,85.7312,85.8507,62800.0
2019-04-25 12:50:00,86.2,86.26,86.19,86.23,115814.0,85.8408,85.9005,85.8308,85.8706,115814.0
2019-04-25 12:55:00,86.24,86.25,86.13,86.19,147355.0,85.8806,85.8906,85.7711,85.8308,147355.0
2019-04-25 13:00:00,86.21,86.21,86.11,86.12,47383.0,85.8507,85.8507,85.7511,85.7611,47383.0
2019-04-25 13:05:00,86.13,86.2,86.07,86.16,21097.0,85.7711,85.8408,85.7113,85.8009,21097.0
2019-04-25 13:10:00,86.13,86.2,86.12,86.17,13404.0,85.7711,85.8408,85.7611,85.8109,13404.0
2019-04-25 13:15:00,86.17,86.21,86.09,86.15,78639.0,85.8109,85.8507,85.7312,85.791,78639.0
2019-04-25 13:20:00,86.15,86.23,86.12,86.2,17285.0,85.791,85.8706,85.7611,85.8408,17285.0
2019-04-25 13:25:00,86.21,86.3,86.18,86.28,38517.0,85.8507,85.9403,85.8208,85.9204,38517.0
2019-04-25 13:30:00,86.29,86.3,86.26,86.28,65362.0,85.9304,85.9403,85.9005,85.9204,65362.0
2019-04-25 13:35:00,86.28,86.3,86.25,86.28,27416.0,85.9204,85.9403,85.8906,85.9204,27416.0
2019-04-25 13:40:00,86.27,86.27,86.18,86.2,15096.0,85.9105,85.9105,85.8208,85.8408,15096.0
2019-04-25 13:45:00,86.2,86.21,86.08,86.1,18401.0,85.8408,85.8507,85.7213,85.7412,18401.0
2019-04-25 13:50:00,86.09,86.1,85.89,85.9,110627.0,85.7312,85.7412,85.5321,85.542,110627.0
2019-04-25 13:55:00,85.89,86.1,85.89,86.07,39187.0,85.5321,85.7412,85.5321,85.7113,39187.0
2019-04-25 14:00:00,86.08,86.19,86.08,86.16,21708.0,85.7213,85.8308,85.7213,85.8009,21708.0
2019-04-25 14:05:00,86.15,86.16,86.06,86.06,11588.0,85.791,85.8009,85.7013,85.7013,11588.0
2019-04-25 14:10:00,86.08,86.19,86.07,86.19,8157.0,85.7213,85.8308,85.7113,85.8308,8157.0
2019-04-25 14:15:00,86.2,86.3,86.19,86.23,50322.0,85.8408,85.9403,85.8308,85.8706,50322.0
2019-04-25 14:20:00,86.23,86.23,86.12,86.15,15604.0,85.8706,85.8706,85.7611,85.791,15604.0
2019-04-25 14:25:00,86.15,86.17,86.11,86.16,8555.0,85.791,85.8109,85.7511,85.8009,8555.0
2019-04-25 14:30:00,86.18,86.27,86.13,86.26,20770.0,85.8208,85.9105,85.7711,85.9005,20770.0
2019-04-25 14:35:00,86.26,86.31,86.26,86.3,106208.0,85.9005,85.9503,85.9005,85.9403,106208.0
2019-04-25 14:40:00,86.3,86.31,86.11,86.13,57163.0,85.9403,85.9503,85.7511,85.7711,57163.0
2019-04-25 14:45:00,86.14,86.27,86.14,86.18,68732.0,85.781,85.9105,85.781,85.8208,68732.0
2019-04-25 14:50:00,86.2,86.28,86.15,86.27,34758.0,85.8408,85.9204,85.791,85.9105,34758.0
2019-04-25 14:55:00,86.27,86.29,86.23,86.28,22077.0,85.9105,85.9304,85.8706,85.9204,22077.0
2019-04-25 15:00:00,86.27,86.3,86.15,86.16,19731.0,85.9105,85.9403,85.791,85.8009,19731.0
2019-04-25 15:05:00,86.17,86.2,86.11,86.17,17720.0,85.8109,85.8408,85.7511,85.8109,17720.0
2019-04-25 15:10:00,86.18,86.19,86.05,86.08,23532.0,85.8208,85.8308,85.6914,85.7213,23532.0
2019-04-25 15:15:00,86.08,86.19,86.03,86.16,28137.0,85.7213,85.8308,85.6715,85.8009,28137.0
2019-04-25 15:20:00,86.16,86.22,86.12,86.2,114083.0,85.8009,85.8607,85.7611,85.8408,114083.0
2019-04-25 15:25:00,86.2,86.31,86.18,86.22,162216.0,85.8408,85.9503,85.8208,85.8607,162216.0
2019-04-25 15:30:00,86.22,86.25,86.16,86.2,84186.0,85.8607,85.8906,85.8009,85.8408,84186.0
2019-04-25 15:35:00,86.2,86.25,86.16,86.21,102369.0,85.8408,85.8906,85.8009,85.8507,102369.0
2019-04-25 15:40:00,86.19,86.33,86.19,86.24,97097.0,85.8308,85.9702,85.8308,85.8806,97097.0
2019-04-25 15:45:00,86.23,86.48,86.23,86.44,104260.0,85.8706,86.1196,85.8706,86.0798,104260.0
2019-04-25 15:50:00,86.44,86.5,86.4,86.43,71070.0,86.0798,86.1395,86.0399,86.0698,71070.0
2019-04-25 15:55:00,86.43,86.49,86.24,86.25,665216.0,86.0698,86.1296,85.8806,85.8906,665216.0
2019-04-26 09:30:00,86.18,86.52,86.1,86.41,36262.0,85.8208,86.1594,85.7412,86.0499,36262.0
2019-04-26 09:35:00,86.41,86.41,85.66,85.78,91419.0,86.0499,86.0499,85.303,85.4225,91419.0
2019-04-26 09:40:00,85.75,86.15,85.72,86.09,47650.0,85.3926,85.791,85.3628,85.7312,47650.0
2019-04-26 09:45:00,86.11,86.24,85.98,86.21,56984.0,85.7511,85.8806,85.6217,85.8507,56984.0
2019-04-26 09:50:00,86.25,86.32,85.98,86.09,50131.0,85.8906,85.9603,85.6217,85.7312,50131.0
2019-04-26 09:55:00,86.06,86.08,85.82,86.0,65037.0,85.7013,85.7213,85.4623,85.6416,65037.0
2019-04-26 10:00:00,86.01,86.4,86.01,86.4,40173.0,85.6516,86.0399,85.6516,86.0399,40173.0
2019-04-26 10:05:00,86.39,86.55,86.36,86.49,43807.0,86.03,86.1893,86.0001,86.1296,43807.0
2019-04-26 10:10:00,86.48,86.51,86.26,86.32,38443.0,86.1196,86.1495,85.9005,85.9603,38443.0
2019-04-26 10:15:00,86.34,86.44,86.29,86.31,26861.0,85.9802,86.0798,85.9304,85.9503,26861.0
2019-04-26 10:20:00,86.34,86.5,86.31,86.32,26479.0,85.9802,86.1395,85.9503,85.9603,26479.0
2019-04-26 10:25:00,86.32,86.32,86.13,86.31,32418.0,85.9603,85.9603,85.7711,85.9503,32418.0
2019-04-26 10:30:00,86.31,86.41,86.28,86.41,32910.0,85.9503,86.0499,85.9204,86.0499,32910.0
2019-04-26 10:35:00,86.41,86.41,86.24,86.3,32019.0,86.0499,86.0499,85.8806,85.9403,32019.0
2019-04-26 10:40:00,86.3,86.35,86.14,86.31,15372.0,85.9403,85.9901,85.781,85.9503,15372.0
2019-04-26 10:45:00,86.31,86.46,86.25,86.44,16132.0,85.9503,86.0997,85.8906,86.0798,16132.0
2019-04-26 10:50:00,86.45,86.47,86.36,86.36,31488.0,86.0897,86.1096,86.0001,86.0001,31488.0
2019-04-26 10:55:00,86.36,86.36,86.14,86.17,19687.0,86.0001,86.0001,85.781,85.8109,19687.0
2019-04-26 11:00:00,86.19,86.27,85.96,85.99,35233.0,85.8308,85.9105,85.6018,85.6316,35233.0
2019-04-26 11:05:00,85.98,85.99,85.86,85.94,17052.0,85.6217,85.6316,85.5022,85.5818,17052.0
2019-04-26 11:10:00,85.96,86.11,85.94,86.08,56738.0,85.6018,85.7511,85.5818,85.7213,56738.0
2019-04-26 11:15:00,86.09,86.2,86.04,86.2,61867.0,85.7312,85.8408,85.6814,85.8408,61867.0
2019-04-26 11:20:00,86.19,86.55,86.18,86.45,64180.0,85.8308,86.1893,85.8208,86.0897,64180.0
2019-04-26 11:25:00,86.45,86.6,86.45,86.6,36604.0,86.0897,86.2391,86.0897,86.2391,36604.0
2019-04-26 11:30:00,86.6,86.66,86.57,86.59,56947.0,86.2391,86.2988,86.2092,86.2291,56947.0
2019-04-26 11:35:00,86.59,86.63,86.55,86.59,36465.0,86.2291,86.269,86.1893,86.2291,36465.0
2019-04-26 11:40:00,86.58,86.66,86.53,86.61,24050.0,86.2192,86.2988,86.1694,86.2491,24050.0
2019-04-26 11:45:00,86.6,86.7,86.59,86.6,16895.0,86.2391,86.3387,86.2291,86.2391,16895.0
2019-04-26 11:50:00,86.62,86.63,86.46,86.49,44498.0,86.259,86.269,86.0997,86.1296,44498.0
2019-04-26 11:55:00,86.48,86.48,86.15,86.2,35142.0,86.1196,86.1196,85.791,85.8408,35142.0
2019-04-26 12:00:00,86.19,86.21,86.1,86.17,15931.0,85.8308,85.8507,85.7412,85.8109,15931.0
2019-04-26 12:05:00,86.22,86.33,86.2,86.29,22580.0,85.8607,85.9702,85.8408,85.9304,22580.0
2019-04-26 12:10:00,86.29,86.29,86.19,86.22,7991.0,85.9304,85.9304,85.8308,85.8607,7991.0
2019-04-26 12:15:00,86.22,86.38,86.21,86.35,15061.0,85.8607,86.02,85.8507,85.9901,15061.0
2019-04-26 12:20:00,86.36,86.36,86.22,86.29,10766.0,86.0001,86.0001,85.8607,85.9304,10766.0
2019-04-26 12:25:00,86.29,86.31,86.12,86.14,8091.0,85.9304,85.9503,85.7611,85.781,8091.0
2019-04-26 12:30:00,86.16,86.32,86.16,86.31,13560.0,85.8009,85.9603,85.8009,85.9503,13560.0
2019-04-26 12:35:00,86.29,86.29,86.22,86.22,8575.0,85.9304,85.9304,85.8607,85.8607,8575.0
2019-04-26 12:40:00,86.19,86.22,86.15,86.21,7333.0,85.8308,85.8607,85.791,85.8507,7333.0
2019-04-26 12:45:00,86.21,86.28,86.17,86.25,23361.0,85.8507,85.9204,85.8109,85.8906,23361.0
2019-04-26 12:50:00,86.27,86.29,86.23,86.24,10530.0,85.9105,85.9304,85.8706,85.8806,10530.0
2019-04-26 12:55:00,86.22,86.31,86.21,86.31,9900.0,85.8607,85.9503,85.8507,85.9503,9900.0
2019-04-26 13:00:00,86.3,86.3,86.24,86.25,10767.0,85.9403,85.9403,85.8806,85.8906,10767.0
2019-04-26 13:05:00,86.25,86.35,86.2,86.35,15239.0,85.8906,85.9901,85.8408,85.9901,15239.0
2019-04-26 13:10:00,86.32,86.51,86.3,86.51,12303.0,85.9603,86.1495,85.9403,86.1495,12303.0
2019-04-26 13:15:00,86.52,86.56,86.46,86.49,58830.0,86.1594,86.1993,86.0997,86.1296,58830.0
2019-04-26 13:20:00,86.5,86.54,86.42,86.49,21256.0,86.1395,86.1793,86.0598,86.1296,21256.0
2019-04-26 13:25:00,86.5,86.51,86.45,86.51,12095.0,86.1395,86.1495,86.0897,86.1495,12095.0
2019-04-26 13:30:00,86.51,86.62,86.5,86.54,23743.0,86.1495,86.259,86.1395,86.1793,23743.0
2019-04-26 13:35:00,86.54,86.54,86.47,86.54,19162.0,86.1793,86.1793,86.1096,86.1793,19162.0
2019-04-26 13:40:00,86.53,86.53,86.41,86.48,23806.0,86.1694,86.1694,86.0499,86.1196,23806.0
2019-04-26 13:45:00,86.48,86.59,86.48,86.54,29270.0,86.1196,86.2291,86.1196,86.1793,29270.0
2019-04-26 13:50:00,86.54,86.7,86.49,86.7,44537.0,86.1793,86.3387,86.1296,86.3387,44537.0
2019-04-26 13:55:00,86.71,86.74,86.67,86.69,46888.0,86.3486,86.3785,86.3088,86.3287,46888.0
2019-04-26 14:00:00,86.69,86.72,86.58,86.69,34214.0,86.3287,86.3586,86.2192,86.3287,34214.0
2019-04-26 14:05:00,86.69,86.74,86.65,86.72,17766.0,86.3287,86.3785,86.2889,86.3586,17766.0
2019-04-26 14:10:00,86.73,86.73,86.6,86.68,25338.0,86.3686,86.3686,86.2391,86.3188,25338.0
2019-04-26 14:15:00,86.67,86.84,86.67,86.78,37866.0,86.3088,86.4781,86.3088,86.4183,37866.0
2019-04-26 14:20:00,86.77,86.83,86.75,86.78,9276.0,86.4084,86.4681,86.3885,86.4183,9276.0
2019-04-26 14:25:00,86.77,86.82,86.74,86.8,16680.0,86.4084,86.4582,86.3785,86.4383,16680.0
2019-04-26 14:30:00,86.81,86.92,86.81,86.91,15108.0,86.4482,86.5578,86.4482,86.5478,15108.0
2019-04-26 14:35:00,86.9,87.02,86.88,87.02,24123.0,86.5378,86.6573,86.5179,86.6573,24123.0
2019-04-26 14:40:00,87.0,87.03,86.9,87.02,17886.0,86.6374,86.6673,86.5378,86.6573,17886.0
2019-04-26 14:45:00,87.03,87.12,87.0,87.04,63000.0,86.6673,86.7569,86.6374,86.6773,63000.0
2019-04-26 14:50:00,87.06,87.22,87.04,87.11,35584.0,86.6972,86.8565,86.6773,86.747,35584.0
2019-04-26 14:55:00,87.11,87.18,87.11,87.13,14498.0,86.747,86.8167,86.747,86.7669,14498.0
2019-04-26 15:00:00,87.14,87.25,87.14,87.19,29933.0,86.7768,86.8864,86.7768,86.8266,29933.0
2019-04-26 15:05:00,87.2,87.21,87.05,87.06,35800.0,86.8366,86.8466,86.6872,86.6972,35800.0
2019-04-26 15:10:00,87.06,87.14,87.03,87.08,14847.0,86.6972,86.7768,86.6673,86.7171,14847.0
2019-04-26 15:15:00,87.08,87.14,87.0,87.08,22756.0,86.7171,86.7768,86.6374,86.7171,22756.0
2019-04-26 15:20:00,87.09,87.1,87.06,87.09,12696.0,86.7271,86.737,86.6972,86.7271,12696.0
2019-04-26 15:25:00,87.08,87.1,87.0,87.09,28909.0,86.7171,86.737,86.6374,86.7271,28909.0
2019-04-26 15:30:00,87.06,87.12,87.02,87.04,96136.0,86.6972,86.7569,86.6573,86.6773,96136.0
2019-04-26 15:35:00,87.04,87.29,87.02,87.29,80554.0,86.6773,86.9262,86.6573,86.9262,80554.0
2019-04-26 15:40:00,87.28,87.34,87.13,87.23,111361.0,86.9163,86.976,86.7669,86.8665,111361.0
2019-04-26 15:45:00,87.24,87.32,87.22,87.27,74274.0,86.8764,86.9561,86.8565,86.9063,74274.0
2019-04-26 15:50:00,87.28,87.29,86.94,86.99,126332.0,86.9163,86.9262,86.5777,86.6275,126332.0
2019-04-26 15:55:00,86.99,87.29,86.98,87.27,270992.0,86.6275,86.9262,86.6175,86.9063,270992.0
2019-04-29 09:30:00,87.49,87.71,87.08,87.59,127899.0,87.1254,87.3445,86.7171,87.225,127899.0
2019-04-29 09:35:00,87.62,87.68,87.25,87.4,58103.0,87.2548,87.3146,86.8864,87.0358,58103.0
2019-04-29 09:40:00,87.4,87.55,87.31,87.35,60703.0,87.0358,87.1851,86.9461,86.986,60703.0
2019-04-29 09:45:00,87.38,87.51,87.14,87.25,57527.0,87.0158,87.1453,86.7768,86.8864,57527.0
2019-04-29 09:50:00,87.24,87.24,86.88,86.88,521148.0,86.8764,86.8764,86.5179,86.5179,521148.0
2019-04-29 09:55:00,86.89,86.92,86.77,86.79,158649.0,86.5279,86.5578,86.4084,86.4283,158649.0
2019-04-29 10:00:00,86.83,86.92,86.58,86.68,131459.0,86.4681,86.5578,86.2192,86.3188,131459.0
2019-04-29 10:05:00,86.72,86.73,86.45,86.6,51195.0,86.3586,86.3686,86.0897,86.2391,51195.0
2019-04-29 10:10:00,86.61,86.84,86.6,86.71,26470.0,86.2491,86.4781,86.2391,86.3486,26470.0
2019-04-29 10:15:00,86.72,86.77,86.51,86.71,108971.0,86.3586,86.4084,86.1495,86.3486,108971.0
2019-04-29 10:20:00,86.75,86.86,86.71,86.83,74685.0,86.3885,86.498,86.3486,86.4681,74685.0
2019-04-29 10:25:00,86.83,87.0,86.83,86.89,57563.0,86.4681,86.6374,86.4681,86.5279,57563.0
2019-04-29 10:30:00,86.91,86.96,86.78,86.91,31942.0,86.5478,86.5976,86.4183,86.5478,31942.0
2019-04-29 10:35:00,86.91,87.03,86.89,86.93,27768.0,86.5478,86.6673,86.5279,86.5677,27768.0
2019-04-29 10:40:00,86.94,87.13,86.92,87.11,45213.0,86.5777,86.7669,86.5578,86.747,45213.0
2019-04-29 10:45:00,87.12,87.32,87.1,87.3,35770.0,86.7569,86.9561,86.737,86.9362,35770.0
2019-04-29 10:50:00,87.3,87.31,87.11,87.17,29136.0,86.9362,86.9461,86.747,86.8067,29136.0
2019-04-29 10:55:00,87.18,87.37,87.18,87.36,11634.0,86.8167,87.0059,86.8167,86.9959,11634.0
2019-04-29 11:00:00,87.39,87.4,87.32,87.38,67526.0,87.0258,87.0358,86.9561,87.0158,67526.0
2019-04-29 11:05:00,87.38,87.58,87.37,87.47,25341.0,87.0158,87.215,87.0059,87.1055,25341.0
2019-04-29 11:10:00,87.45,87.49,87.31,87.38,44732.0,87.0856,87.1254,86.9461,87.0158,44732.0
2019-04-29 11:15:00,87.38,87.43,87.19,87.19,70824.0,87.0158,87.0656,86.8266,86.8266,70824.0
2019-04-29 11:20:00,87.18,87.31,87.11,87.27,30040.0,86.8167,86.9461,86.747,86.9063,30040.0
2019-04-29 11:25:00,87.26,87.34,87.21,87.33,7651.0,86.8963,86.976,86.8466,86.9661,7651.0
2019-04-29 11:30:00,87.34,87.36,87.25,87.33,4328.0,86.976,86.9959,86.8864,86.9661,4328.0
2019-04-29 11:35:00,87.35,87.35,87.21,87.28,22859.0,86.986,86.986,86.8466,86.9163,22859.0
2019-04-29 11:40:00,87.25,87.31,87.15,87.18,12145.0,86.8864,86.9461,86.7868,86.8167,12145.0
2019-04-29 11:45:00,87.24,87.27,87.19,87.19,6887.0,86.8764,86.9063,86.8266,86.8266,6887.0
2019-04-29 11:50:00,87.21,87.29,87.2,87.29,7961.0,86.8466,86.9262,86.8366,86.9262,7961.0
2019-04-29 11:55:00,87.28,87.28,87.03,87.03,26909.0,86.9163,86.9163,86.6673,86.6673,26909.0
2019-04-29 12:00:00,87.0,87.2,86.97,87.16,25240.0,86.6374,86.8366,86.6076,86.7968,25240.0
2019-04-29 12:05:00,87.17,87.27,87.15,87.21,5920.0,86.8067,86.9063,86.7868,86.8466,5920.0
2019-04-29 12:10:00,87.25,87.32,87.2,87.2,4586.0,86.8864,86.9561,86.8366,86.8366,4586.0
2019-04-29 12:15:00,87.23,87.28,87.2,87.27,4881.0,86.8665,86.9163,86.8366,86.9063,4881.0
2019-04-29 12:20:00,87.28,87.32,87.24,87.29,8393.0,86.9163,86.9561,86.8764,86.9262,8393.0
2019-04-29 12:25:00,87.31,87.34,87.22,87.24,11796.0,86.9461,86.976,86.8565,86.8764,11796.0
2019-04-29 12:30:00,87.28,87.36,87.25,87.27,5122.0,86.9163,86.9959,86.8864,86.9063,5122.0
2019-04-29 12:35:00,87.24,87.25,87.03,87.16,14493.0,86.8764,86.8864,86.6673,86.7968,14493.0
2019-04-29 12:40:00,87.17,87.17,87.06,87.1,16686.0,86.8067,86.8067,86.6972,86.737,16686.0
2019-04-29 12:45:00,87.09,87.12,87.07,87.1,14773.0,86.7271,86.7569,86.7071,86.737,14773.0
2019-04-29 12:50:00,87.07,87.17,87.02,87.14,48869.0,86.7071,86.8067,86.6573,86.7768,48869.0
2019-04-29 12:55:00,87.12,87.15,87.07,87.11,11173.0,86.7569,86.7868,86.7071,86.747,11173.0
2019-04-29 13:00:00,87.14,87.15,87.0,87.0,13413.0,86.7768,86.7868,86.6374,86.6374,13413.0
2019-04-29 13:05:00,87.0,87.04,86.96,87.03,18466.0,86.6374,86.6773,86.5976,86.6673,18466.0
2019-04-29 13:10:00,87.03,87.03,86.95,86.98,11600.0,86.6673,86.6673,86.5876,86.6175,11600.0
2019-04-29 13:15:00,86.97,87.1,86.96,87.08,23230.0,86.6076,86.737,86.5976,86.7171,23230.0
2019-04-29 13:20:00,87.08,87.09,86.97,86.98,10290.0,86.7171,86.7271,86.6076,86.6175,10290.0
2019-04-29 13:25:00,86.97,87.05,86.93,86.99,26285.0,86.6076,86.6872,86.5677,86.6275,26285.0
2019-04-29 13:30:00,87.0,87.07,86.98,87.05,9500.0,86.6374,86.7071,86.6175,86.6872,9500.0
2019-04-29 13:35:00,87.03,87.03,86.9,86.98,24756.0,86.6673,86.6673,86.5378,86.6175,24756.0
2019-04-29 13:40:00,86.98,86.99,86.88,86.89,15710.0,86.6175,86.6275,86.5179,86.5279,15710.0
2019-04-29 13:45:00,86.89,86.9,86.81,86.83,32394.0,86.5279,86.5378,86.4482,86.4681,32394.0
2019-04-29 13:50:00,86.84,86.92,86.78,86.91,29777.0,86.4781,86.5578,86.4183,86.5478,29777.0
2019-04-29 13:55:00,86.91,86.97,86.89,86.93,21485.0,86.5478,86.6076,86.5279,86.5677,21485.0
2019-04-29 14:00:00,86.94,87.03,86.94,86.96,6393.0,86.5777,86.6673,86.5777,86.5976,6393.0
2019-04-29 14:05:00,86.94,87.01,86.91,86.91,35204.0,86.5777,86.6474,86.5478,86.5478,35204.0
2019-04-29 14:10:00,86.92,87.01,86.91,87.01,4126.0,86.5578,86.6474,86.5478,86.6474,4126.0
2019-04-29 14:15:00,87.0,87.12,86.98,87.1,12590.0,86.6374,86.7569,86.6175,86.737,12590.0
2019-04-29 14:20:00,87.11,87.11,87.03,87.03,3127.0,86.747,86.747,86.6673,86.6673,3127.0
2019-04-29 14:25:00,87.04,87.07,87.02,87.05,3400.0,86.6773,86.7071,86.6573,86.6872,3400.0
2019-04-29 14:30:00,87.07,87.08,87.03,87.05,8120.0,86.7071,86.7171,86.6673,86.6872,8120.0
2019-04-29 14:35:00,87.04,87.05,87.02,87.02,3838.0,86.6773,86.6872,86.6573,86.6573,3838.0
2019-04-29 14:40:00,87.02,87.15,87.01,87.13,12491.0,86.6573,86.7868,86.6474,86.7669,12491.0
2019-04-29 14:45:00,87.13,87.19,87.09,87.11,6527.0,86.7669,86.8266,86.7271,86.747,6527.0
2019-04-29 14:50:00,87.09,87.17,87.09,87.14,4478.0,86.7271,86.8067,86.7271,86.7768,4478.0
2019-04-29 14:55:00,87.17,87.26,87.15,87.19,4904.0,86.8067,86.8963,86.7868,86.8266,4904.0
2019-04-29 15:00:00,87.19,87.19,86.98,87.01,66736.0,86.8266,86.8266,86.6175,86.6474,66736.0
2019-04-29 15:05:00,87.0,87.08,86.99,87.02,20609.0,86.6374,86.7171,86.6275,86.6573,20609.0
2019-04-29 15:10:00,87.01,87.1,86.97,87.0,25869.0,86.6474,86.737,86.6076,86.6374,25869.0
2019-04-29 15:15:00,87.0,87.01,86.89,86.91,27818.0,86.6374,86.6474,86.5279,86.5478,27818.0
2019-04-29 15:20:00,86.93,86.96,86.84,86.84,7588.0,86.5677,86.5976,86.4781,86.4781,7588.0
2019-04-29 15:25:00,86.86,86.93,86.78,86.81,13644.0,86.498,86.5677,86.4183,86.4482,13644.0
2019-04-29 15:30:00,86.81,86.91,86.78,86.9,19579.0,86.4482,86.5478,86.4183,86.5378,19579.0
2019-04-29 15:35:00,86.9,86.94,86.87,86.92,14285.0,86.5378,86.5777,86.508,86.5578,14285.0
2019-04-29 15:40:00,86.92,86.97,86.9,86.96,32786.0,86.5578,86.6076,86.5378,86.5976,32786.0
2019-04-29 15:45:00,86.95,86.96,86.8,86.81,54075.0,86.5876,86.5976,86.4383,86.4482,54075.0
2019-04-29 15:50:00,86.81,86.84,86.76,86.78,65938.0,86.4482,86.4781,86.3984,86.4183,65938.0
2019-04-29 15:55:00,86.77,86.82,86.67,86.69,191915.0,86.4084,86.4582,86.3088,86.3287,191915.0
2019-04-30 09:30:00,86.55,86.86,86.5,86.8,92105.0,86.1893,86.498,86.1395,86.4383,92105.0
2019-04-30 09:35:00,86.8,86.86,86.57,86.58,129047.0,86.4383,86.498,86.2092,86.2192,129047.0
2019-04-30 09:40:00,86.58,86.85,86.57,86.75,47076.0,86.2192,86.4881,86.2092,86.3885,47076.0
2019-04-30 09:45:00,86.72,86.84,86.45,86.84,55042.0,86.3586,86.4781,86.0897,86.4781,55042.0
2019-04-30 09:50:00,86.8,86.83,86.43,86.5,114259.0,86.4383,86.4681,86.0698,86.1395,114259.0
2019-04-30 09:55:00,86.5,86.57,86.31,86.46,98823.0,86.1395,86.2092,85.9503,86.0997,98823.0
2019-04-30 10:00:00,86.49,86.57,86.29,86.5,36204.0,86.1296,86.2092,85.9304,86.1395,36204.0
2019-04-30 10:05:00,86.52,86.75,86.49,86.51,53379.0,86.1594,86.3885,86.1296,86.1495,53379.0
2019-04-30 10:10:00,86.55,86.57,86.37,86.44,27546.0,86.1893,86.2092,86.0101,86.0798,27546.0
2019-04-30 10:15:00,86.4,86.42,86.21,86.29,28093.0,86.0399,86.0598,85.8507,85.9304,28093.0
2019-04-30 10:20:00,86.31,86.31,86.13,86.15,81997.0,85.9503,85.9503,85.7711,85.791,81997.0
2019-04-30 10:25:00,86.14,86.15,85.96,85.97,104539.0,85.781,85.791,85.6018,85.6117,104539.0
2019-04-30 10:30:00,85.97,86.12,85.92,86.03,135327.0,85.6117,85.7611,85.5619,85.6715,135327.0
2019-04-30 10:35:00,86.02,86.07,85.83,85.83,65657.0,85.6615,85.7113,85.4723,85.4723,65657.0
2019-04-30 10:40:00,85.83,85.84,85.48,85.52,203907.0,85.4723,85.4823,85.1238,85.1636,203907.0
2019-04-30 10:45:00,85.53,85.63,85.51,85.52,87440.0,85.1736,85.2731,85.1536,85.1636,87440.0
2019-04-30 10:50:00,85.52,85.55,85.36,85.38,138587.0,85.1636,85.1935,85.0043,85.0242,138587.0
2019-04-30 10:55:00,85.41,85.45,85.26,85.36,130963.0,85.0541,85.0939,84.9047,85.0043,130963.0
2019-04-30 11:00:00,85.35,85.35,84.68,84.75,202192.0,84.9943,84.9943,84.3271,84.3968,202192.0
2019-04-30 11:05:00,84.74,84.93,84.38,84.57,183992.0,84.3868,84.5761,84.0283,84.2176,183992.0
2019-04-30 11:10:00,84.56,84.65,84.27,84.29,394079.0,84.2076,84.2972,83.9188,83.9387,394079.0
2019-04-30 11:15:00,84.28,84.53,84.16,84.47,210757.0,83.9288,84.1777,83.8093,84.118,210757.0
2019-04-30 11:20:00,84.48,84.75,84.39,84.67,191576.0,84.1279,84.3968,84.0383,84.3171,191576.0
2019-04-30 11:25:00,84.69,84.8,84.39,84.42,147898.0,84.3371,84.4466,84.0383,84.0682,147898.0
2019-04-30 11:30:00,84.43,84.84,84.42,84.81,67860.0,84.0781,84.4864,84.0682,84.4566,67860.0
2019-04-30 11:35:00,84.84,84.96,84.73,84.91,44784.0,84.4864,84.6059,84.3769,84.5561,44784.0
2019-04-30 11:40:00,84.93,84.94,84.67,84.77,99630.0,84.5761,84.586,84.3171,84.4167,99630.0
2019-04-30 11:45:00,84.77,84.84,84.68,84.8,24435.0,84.4167,84.4864,84.3271,84.4466,24435.0
2019-04-30 11:50:00,84.8,84.87,84.68,84.73,189709.0,84.4466,84.5163,84.3271,84.3769,189709.0
2019-04-30 11:55:00,84.73,84.94,84.72,84.91,95337.0,84.3769,84.586,84.3669,84.5561,95337.0
2019-04-30 12:00:00,84.92,84.96,84.83,84.93,69775.0,84.5661,84.6059,84.4765,84.5761,69775.0
2019-04-30 12:05:00,84.89,84.96,84.78,84.81,126447.0,84.5362,84.6059,84.4267,84.4566,126447.0
2019-04-30 12:10:00,84.84,85.16,84.81,85.1,66898.0,84.4864,84.8051,84.4566,84.7453,66898.0
2019-04-30 12:15:00,85.1,85.24,85.1,85.21,37686.0,84.7453,84.8848,84.7453,84.8549,37686.0
2019-04-30 12:20:00,85.24,85.28,85.02,85.02,71501.0,84.8848,84.9246,84.6657,84.6657,71501.0
2019-04-30 12:25:00,85.01,85.16,84.93,84.99,110004.0,84.6557,84.8051,84.5761,84.6358,110004.0
2019-04-30 12:30:00,84.99,85.02,84.84,84.85,71899.0,84.6358,84.6657,84.4864,84.4964,71899.0
2019-04-30 12:35:00,84.85,84.94,84.82,84.94,7378.0,84.4964,84.586,84.4665,84.586,7378.0
2019-04-30 12:40:00,84.96,85.0,84.88,84.91,19498.0,84.6059,84.6458,84.5263,84.5561,19498.0
2019-04-30 12:45:00,84.92,84.97,84.74,84.76,26687.0,84.5661,84.6159,84.3868,84.4068,26687.0
2019-04-30 12:50:00,84.75,84.91,84.68,84.89,40755.0,84.3968,84.5561,84.3271,84.5362,40755.0
2019-04-30 12:55:00,84.87,85.1,84.87,85.1,18376.0,84.5163,84.7453,84.5163,84.7453,18376.0
2019-04-30 13:00:00,85.14,85.3,85.11,85.22,35104.0,84.7852,84.9445,84.7553,84.8648,35104.0
2019-04-30 13:05:00,85.21,85.27,85.19,85.21,8525.0,84.8549,84.9146,84.835,84.8549,8525.0
2019-04-30 13:10:00,85.2,85.27,85.09,85.1,19721.0,84.8449,84.9146,84.7354,84.7453,19721.0
2019-04-30 13:15:00,85.11,85.15,85.03,85.07,14811.0,84.7553,84.7951,84.6756,84.7155,14811.0
2019-04-30 13:20:00,85.07,85.1,84.97,85.02,26292.0,84.7155,84.7453,84.6159,84.6657,26292.0
2019-04-30 13:25:00,85.02,85.08,84.89,84.94,17353.0,84.6657,84.7254,84.5362,84.586,17353.0
2019-04-30 13:30:00,84.94,85.01,84.88,84.96,15602.0,84.586,84.6557,84.5263,84.6059,15602.0
2019-04-30 13:35:00,84.97,85.14,84.97,85.13,18646.0,84.6159,84.7852,84.6159,84.7752,18646.0
2019-04-30 13:40:00,85.12,85.36,85.09,85.36,30441.0,84.7653,85.0043,84.7354,85.0043,30441.0
2019-04-30 13:45:00,85.35,85.35,85.16,85.19,14341.0,84.9943,84.9943,84.8051,84.835,14341.0
2019-04-30 13:50:00,85.21,85.24,85.13,85.24,12775.0,84.8549,84.8848,84.7752,84.8848,12775.0
2019-04-30 13:55:00,85.23,85.28,85.19,85.23,14314.0,84.8748,84.9246,84.835,84.8748,14314.0
2019-04-30 14:00:00,85.25,85.25,85.16,85.25,78266.0,84.8947,84.8947,84.8051,84.8947,78266.0
2019-04-30 14:05:00,85.25,85.26,85.1,85.15,61976.0,84.8947,84.9047,84.7453,84.7951,61976.0
2019-04-30 14:10:00,85.15,85.24,85.11,85.21,12471.0,84.7951,84.8848,84.7553,84.8549,12471.0
2019-04-30 14:15:00,85.21,85.29,85.18,85.28,21193.0,84.8549,84.9346,84.825,84.9246,21193.0
2019-04-30 14:20:00,85.28,85.37,85.25,85.37,17256.0,84.9246,85.0142,84.8947,85.0142,17256.0
2019-04-30 14:25:00,85.37,85.39,85.19,85.28,49396.0,85.0142,85.0341,84.835,84.9246,49396.0
2019-04-30 14:30:00,85.25,85.25,85.19,85.24,26896.0,84.8947,84.8947,84.835,84.8848,26896.0
2019-04-30 14:35:00,85.25,85.26,85.19,85.23,26485.0,84.8947,84.9047,84.835,84.8748,26485.0
2019-04-30 14:40:00,85.23,85.24,85.08,85.09,34299.0,84.8748,84.8848,84.7254,84.7354,34299.0
2019-04-30 14:45:00,85.1,85.15,85.04,85.14,30825.0,84.7453,84.7951,84.6856,84.7852,30825.0
2019-04-30 14:50:00,85.12,85.13,84.95,84.95,59535.0,84.7653,84.7752,84.596,84.596,59535.0
2019-04-30 14:55:00,84.96,85.19,84.96,85.19,22800.0,84.6059,84.835,84.6059,84.835,22800.0
2019-04-30 15:00:00,85.18,85.35,85.18,85.27,25458.0,84.825,84.9943,84.825,84.9146,25458.0
2019-04-30 15:05:00,85.26,85.28,85.22,85.25,34291.0,84.9047,84.9246,84.8648,84.8947,34291.0
2019-04-30 15:10:00,85.25,85.25,85.08,85.1,54164.0,84.8947,84.8947,84.7254,84.7453,54164.0
2019-04-30 15:15:00,85.09,85.25,85.07,85.25,28880.0,84.7354,84.8947,84.7155,84.8947,28880.0
2019-04-30 15:20:00,85.24,85.33,85.22,85.26,28775.0,84.8848,84.9744,84.8648,84.9047,28775.0
2019-04-30 15:25:00,85.25,85.36,85.24,85.33,70651.0,84.8947,85.0043,84.8848,84.9744,70651.0
2019-04-30 15:30:00,85.33,85.42,85.31,85.41,52096.0,84.9744,85.064,84.9545,85.0541,52096.0
2019-04-30 15:35:00,85.39,85.4,85.2,85.27,63599.0,85.0341,85.0441,84.8449,84.9146,63599.0
2019-04-30 15:40:00,85.26,85.28,85.09,85.09,71264.0,84.9047,84.9246,84.7354,84.7354,71264.0
2019-04-30 15:45:00,85.1,85.19,85.07,85.12,104947.0,84.7453,84.835,84.7155,84.7653,104947.0
2019-04-30 15:50:00,85.13,85.16,85.09,85.1,77008.0,84.7752,84.8051,84.7354,84.7453,77008.0
2019-04-30 15:55:00,85.09,85.26,85.05,85.18,353687.0,84.7354,84.9047,84.6956,84.825,353687.0
2019-05-01 09:30:00,85.38,85.45,84.89,85.11,79962.0,85.0242,85.0939,84.5362,84.7553,79962.0
2019-05-01 09:35:00,85.1,85.16,84.54,84.82,66980.0,84.7453,84.8051,84.1877,84.4665,66980.0
2019-05-01 09:40:00,84.84,84.9,84.33,84.36,92839.0,84.4864,84.5462,83.9786,84.0084,92839.0
2019-05-01 09:45:00,84.48,84.52,84.27,84.4,42329.0,84.1279,84.1678,83.9188,84.0483,42329.0
2019-05-01 09:50:00,84.41,84.5,84.29,84.37,18754.0,84.0582,84.1478,83.9387,84.0184,18754.0
2019-05-01 09:55:00,84.4,84.54,84.35,84.48,29644.0,84.0483,84.1877,83.9985,84.1279,29644.0
2019-05-01 10:00:00,84.49,84.7,84.36,84.67,32902.0,84.1379,84.347,84.0084,84.3171,32902.0
2019-05-01 10:05:00,84.67,85.1,84.67,84.95,136099.0,84.3171,84.7453,84.3171,84.596,136099.0
2019-05-01 10:10:00,84.94,85.32,84.91,85.3,60435.0,84.586,84.9644,84.5561,84.9445,60435.0
2019-05-01 10:15:00,85.21,85.26,84.9,84.92,26424.0,84.8549,84.9047,84.5462,84.5661,26424.0
2019-05-01 10:20:00,84.97,85.09,84.96,85.05,30179.0,84.6159,84.7354,84.6059,84.6956,30179.0
2019-05-01 10:25:00,85.05,85.19,84.94,84.98,27386.0,84.6956,84.835,84.586,84.6258,27386.0
2019-05-01 10:30:00,84.98,85.07,84.8,85.07,42737.0,84.6258,84.7155,84.4466,84.7155,42737.0
2019-05-01 10:35:00,85.07,85.13,84.96,85.02,65940.0,84.7155,84.7752,84.6059,84.6657,65940.0
2019-05-01 10:40:00,85.0,85.15,84.99,84.99,52540.0,84.6458,84.7951,84.6358,84.6358,52540.0
2019-05-01 10:45:00,85.02,85.12,84.94,84.95,7787.0,84.6657,84.7653,84.586,84.596,7787.0
2019-05-01 10:50:00,84.95,85.13,84.92,85.03,10624.0,84.596,84.7752,84.5661,84.6756,10624.0
2019-05-01 10:55:00,85.01,85.03,84.8,84.84,11082.0,84.6557,84.6756,84.4466,84.4864,11082.0
2019-05-01 11:00:00,84.8,84.8,84.55,84.68,88556.0,84.4466,84.4466,84.1976,84.3271,88556.0
2019-05-01 11:05:00,84.7,84.72,84.58,84.62,20083.0,84.347,84.3669,84.2275,84.2673,20083.0
2019-05-01 11:10:00,84.61,84.75,84.59,84.65,28682.0,84.2574,84.3968,84.2375,84.2972,28682.0
2019-05-01 11:15:00,84.65,84.68,84.49,84.49,165753.0,84.2972,84.3271,84.1379,84.1379,165753.0
2019-05-01 11:20:00,84.49,84.5,84.2,84.3,332595.0,84.1379,84.1478,83.8491,83.9487,332595.0
2019-05-01 11:25:00,84.32,84.4,84.21,84.38,34929.0,83.9686,84.0483,83.8591,84.0283,34929.0
2019-05-01 11:30:00,84.37,84.41,84.24,84.38,16828.0,84.0184,84.0582,83.8889,84.0283,16828.0
2019-05-01 11:35:00,84.36,84.7,84.35,84.63,60941.0,84.0084,84.347,83.9985,84.2773,60941.0
2019-05-01 11:40:00,84.66,84.97,84.64,84.95,38644.0,84.3072,84.6159,84.2873,84.596,38644.0
2019-05-01 11:45:00,84.93,84.98,84.77,84.81,14297.0,84.5761,84.6258,84.4167,84.4566,14297.0
2019-05-01 11:50:00,84.83,85.03,84.81,84.87,36623.0,84.4765,84.6756,84.4566,84.5163,36623.0
2019-05-01 11:55:00,84.85,84.9,84.72,84.86,21848.0,84.4964,84.5462,84.3669,84.5063,21848.0
2019-05-01 12:00:00,84.87,85.05,84.87,85.05,10437.0,84.5163,84.6956,84.5163,84.6956,10437.0
2019-05-01 12:05:00,85.06,85.07,84.88,85.03,73425.0,84.7055,84.7155,84.5263,84.6756,73425.0
2019-05-01 12:10:00,85.02,85.12,84.96,85.02,25928.0,84.6657,84.7653,84.6059,84.6657,25928.0
2019-05-01 12:15:00,84.98,84.98,84.84,84.84,23330.0,84.6258,84.6258,84.4864,84.4864,23330.0
2019-05-01 12:20:00,84.85,85.01,84.82,84.82,23255.0,84.4964,84.6557,84.4665,84.4665,23255.0
2019-05-01 12:25:00,84.82,84.93,84.76,84.92,26524.0,84.4665,84.5761,84.4068,84.5661,26524.0
2019-05-01 12:30:00,84.9,84.9,84.64,84.72,106021.0,84.5462,84.5462,84.2873,84.3669,106021.0
2019-05-01 12:35:00,84.7,84.71,84.59,84.64,23491.0,84.347,84.357,84.2375,84.2873,23491.0
2019-05-01 12:40:00,84.63,84.67,84.5,84.65,22412.0,84.2773,84.3171,84.1478,84.2972,22412.0
2019-05-01 12:45:00,84.65,84.71,84.5,84.57,99691.0,84.2972,84.357,84.1478,84.2176,99691.0
2019-05-01 12:50:00,84.58,84.59,84.43,84.44,199468.0,84.2275,84.2375,84.0781,84.0881,199468.0
2019-05-01 12:55:00,84.43,84.53,84.41,84.41,87144.0,84.0781,84.1777,84.0582,84.0582,87144.0
2019-05-01 13:00:00,84.42,84.56,84.41,84.47,162746.0,84.0682,84.2076,84.0582,84.118,162746.0
2019-05-01 13:05:00,84.5,84.53,84.35,84.46,25496.0,84.1478,84.1777,83.9985,84.108,25496.0
2019-05-01 13:10:00,84.45,84.65,84.36,84.64,47966.0,84.0981,84.2972,84.0084,84.2873,47966.0
2019-05-01 13:15:00,84.63,84.69,84.6,84.68,14401.0,84.2773,84.3371,84.2474,84.3271,14401.0
2019-05-01 13:20:00,84.67,84.77,84.64,84.65,20037.0,84.3171,84.4167,84.2873,84.2972,20037.0
2019-05-01 13:25:00,84.64,84.87,84.64,84.8,13593.0,84.2873,84.5163,84.2873,84.4466,13593.0
2019-05-01 13:30:00,84.83,84.86,84.8,84.81,6758.0,84.4765,84.5063,84.4466,84.4566,6758.0
2019-05-01 13:35:00,84.82,84.85,84.77,84.83,113426.0,84.4665,84.4964,84.4167,84.4765,113426.0
2019-05-01 13:40:00,84.84,84.88,84.78,84.88,52982.0,84.4864,84.5263,84.4267,84.5263,52982.0
2019-05-01 13:45:00,84.88,84.95,84.85,84.89,28694.0,84.5263,84.596,84.4964,84.5362,28694.0
2019-05-01 13:50:00,84.91,84.91,84.8,84.84,27849.0,84.5561,84.5561,84.4466,84.4864,27849.0
2019-05-01 13:55:00,84.85,84.97,84.85,84.89,24755.0,84.4964,84.6159,84.4964,84.5362,24755.0
2019-05-01 14:00:00,84.94,85.05,84.84,85.05,12208.0,84.586,84.6956,84.4864,84.6956,12208.0
2019-05-01 14:05:00,85.05,85.17,85.01,85.16,42385.0,84.6956,84.8151,84.6557,84.8051,42385.0
2019-05-01 14:10:00,85.15,85.31,85.14,85.15,117319.0,84.7951,84.9545,84.7852,84.7951,117319.0
2019-05-01 14:15:00,85.15,85.39,85.15,85.38,35958.0,84.7951,85.0341,84.7951,85.0242,35958.0
2019-05-01 14:20:00,85.39,85.39,85.28,85.28,29257.0,85.0341,85.0341,84.9246,84.9246,29257.0
2019-05-01 14:25:00,85.29,85.32,85.08,85.08,21351.0,84.9346,84.9644,84.7254,84.7254,21351.0
2019-05-01 14:30:00,85.08,85.25,84.92,84.97,41029.0,84.7254,84.8947,84.5661,84.6159,41029.0
2019-05-01 14:35:00,84.95,85.05,84.68,84.68,21404.0,84.596,84.6956,84.3271,84.3271,21404.0
2019-05-01 14:40:00,84.66,84.79,84.46,84.77,26899.0,84.3072,84.4366,84.108,84.4167,26899.0
2019-05-01 14:45:00,84.76,84.82,84.64,84.64,48225.0,84.4068,84.4665,84.2873,84.2873,48225.0
2019-05-01 14:50:00,84.65,84.93,84.6,84.9,33546.0,84.2972,84.5761,84.2474,84.5462,33546.0
2019-05-01 14:55:00,84.91,84.98,84.75,84.75,33167.0,84.5561,84.6258,84.3968,84.3968,33167.0
2019-05-01 15:00:00,84.76,84.83,84.53,84.57,63417.0,84.4068,84.4765,84.1777,84.2176,63417.0
2019-05-01 15:05:00,84.57,84.67,84.49,84.65,66925.0,84.2176,84.3171,84.1379,84.2972,66925.0
2019-05-01 15:10:00,84.65,84.69,84.49,84.66,79954.0,84.2972,84.3371,84.1379,84.3072,79954.0
2019-05-01 15:15:00,84.62,84.73,84.6,84.73,16563.0,84.2673,84.3769,84.2474,84.3769,16563.0
2019-05-01 15:20:00,84.71,84.72,84.33,84.33,47576.0,84.357,84.3669,83.9786,83.9786,47576.0
2019-05-01 15:25:00,84.33,84.39,84.22,84.29,98295.0,83.9786,84.0383,83.869,83.9387,98295.0
2019-05-01 15:30:00,84.29,84.29,84.05,84.12,98647.0,83.9387,83.9387,83.6997,83.7694,98647.0
2019-05-01 15:35:00,84.13,84.31,84.12,84.2,52955.0,83.7794,83.9586,83.7694,83.8491,52955.0
2019-05-01 15:40:00,84.18,84.22,84.07,84.09,55010.0,83.8292,83.869,83.7196,83.7396,55010.0
2019-05-01 15:45:00,84.08,84.08,83.67,83.68,206277.0,83.7296,83.7296,83.3213,83.3313,206277.0
2019-05-01 15:50:00,83.68,83.79,83.52,83.54,231978.0,83.3313,83.4408,83.1719,83.1918,231978.0
2019-05-01 15:55:00,83.54,83.7,83.5,83.53,334197.0,83.1918,83.3512,83.152,83.1819,334197.0
2019-05-02 09:30:00,83.43,83.56,83.09,83.19,136736.0,83.0823,83.2118,82.7437,82.8433,136736.0
2019-05-02 09:35:00,83.23,83.72,83.13,83.63,95861.0,82.8831,83.3711,82.7836,83.2815,95861.0
2019-05-02 09:40:00,83.68,84.19,83.68,84.16,167709.0,83.3313,83.8391,83.3313,83.8093,167709.0
2019-05-02 09:45:00,84.18,84.63,84.11,84.6,65908.0,83.8292,84.2773,83.7595,84.2474,65908.0
2019-05-02 09:50:00,84.61,84.62,84.37,84.56,81615.0,84.2574,84.2673,84.0184,84.2076,81615.0
2019-05-02 09:55:00,84.52,84.54,84.36,84.49,53913.0,84.1678,84.1877,84.0084,84.1379,53913.0
2019-05-02 10:00:00,84.46,84.75,84.37,84.62,70808.0,84.108,84.3968,84.0184,84.2673,70808.0
2019-05-02 10:05:00,84.59,84.61,84.21,84.21,39816.0,84.2375,84.2574,83.8591,83.8591,39816.0
2019-05-02 10:10:00,84.19,84.48,84.16,84.41,24982.0,83.8391,84.1279,83.8093,84.0582,24982.0
2019-05-02 10:15:00,84.39,84.41,84.18,84.33,36308.0,84.0383,84.0582,83.8292,83.9786,36308.0
2019-05-02 10:20:00,84.34,84.63,84.34,84.59,85497.0,83.9885,84.2773,83.9885,84.2375,85497.0
2019-05-02 10:25:00,84.58,84.66,84.23,84.28,42874.0,84.2275,84.3072,83.879,83.9288,42874.0
2019-05-02 10:30:00,84.28,84.32,84.17,84.29,24809.0,83.9288,83.9686,83.8192,83.9387,24809.0
2019-05-02 10:35:00,84.29,84.36,84.25,84.3,25314.0,83.9387,84.0084,83.8989,83.9487,25314.0
2019-05-02 10:40:00,84.26,84.26,83.94,84.05,42718.0,83.9088,83.9088,83.5902,83.6997,42718.0
2019-05-02 10:45:00,84.04,84.05,83.81,83.81,53714.0,83.6898,83.6997,83.4607,83.4607,53714.0
2019-05-02 10:50:00,83.79,83.79,83.47,83.54,34251.0,83.4408,83.4408,83.1221,83.1918,34251.0
2019-05-02 10:55:00,83.56,83.64,83.18,83.18,172455.0,83.2118,83.2914,82.8333,82.8333,172455.0
2019-05-02 11:00:00,83.16,83.25,83.06,83.23,63826.0,82.8134,82.9031,82.7138,82.8831,63826.0
2019-05-02 11:05:00,83.26,83.29,83.18,83.25,66144.0,82.913,82.9429,82.8333,82.9031,66144.0
2019-05-02 11:10:00,83.22,83.28,83.05,83.2,33643.0,82.8732,82.9329,82.7039,82.8533,33643.0
2019-05-02 11:15:00,83.23,83.27,83.02,83.21,15962.0,82.8831,82.923,82.674,82.8632,15962.0
2019-05-02 11:20:00,83.2,83.25,82.88,82.94,111841.0,82.8533,82.9031,82.5346,82.5943,111841.0
2019-05-02 11:25:00,82.99,83.09,82.83,82.97,66994.0,82.6441,82.7437,82.4848,82.6242,66994.0
2019-05-02 11:30:00,83.01,83.44,82.91,83.21,26851.0,82.6641,83.0923,82.5645,82.8632,26851.0
2019-05-02 11:35:00,83.19,83.42,83.12,83.31,22291.0,82.8433,83.0723,82.7736,82.9628,22291.0
2019-05-02 11:40:00,83.3,83.36,83.0,83.04,53550.0,82.9528,83.0126,82.6541,82.6939,53550.0
2019-05-02 11:45:00,83.03,83.15,82.8,83.15,80556.0,82.684,82.8035,82.4549,82.8035,80556.0
2019-05-02 11:50:00,83.13,83.2,82.96,83.07,32050.0,82.7836,82.8533,82.6143,82.7238,32050.0
2019-05-02 11:55:00,83.06,83.21,82.86,83.21,31585.0,82.7138,82.8632,82.5147,82.8632,31585.0
2019-05-02 12:00:00,83.2,83.29,83.05,83.28,30091.0,82.8533,82.9429,82.7039,82.9329,30091.0
2019-05-02 12:05:00,83.3,83.5,83.18,83.5,53214.0,82.9528,83.152,82.8333,83.152,53214.0
2019-05-02 12:10:00,83.5,83.5,83.16,83.26,26096.0,83.152,83.152,82.8134,82.913,26096.0
2019-05-02 12:15:00,83.25,83.34,83.09,83.21,38459.0,82.9031,82.9927,82.7437,82.8632,38459.0
2019-05-02 12:20:00,83.23,83.48,83.22,83.44,21561.0,82.8831,83.1321,82.8732,83.0923,21561.0
2019-05-02 12:25:00,83.46,83.64,83.39,83.63,113677.0,83.1122,83.2914,83.0425,83.2815,113677.0
2019-05-02 12:30:00,83.64,83.94,83.59,83.85,28045.0,83.2914,83.5902,83.2416,83.5006,28045.0
2019-05-02 12:35:00,83.84,83.91,83.82,83.91,24343.0,83.4906,83.5603,83.4707,83.5603,24343.0
2019-05-02 12:40:00,83.94,83.99,83.78,83.82,23822.0,83.5902,83.64,83.4308,83.4707,23822.0
2019-05-02 12:45:00,83.83,83.92,83.74,83.89,10702.0,83.4806,83.5703,83.391,83.5404,10702.0
2019-05-02 12:50:00,83.92,83.92,83.71,83.89,24248.0,83.5703,83.5703,83.3611,83.5404,24248.0
2019-05-02 12:55:00,83.85,83.85,83.72,83.85,11570.0,83.5006,83.5006,83.3711,83.5006,11570.0
2019-05-02 13:00:00,83.88,83.89,83.49,83.49,40782.0,83.5304,83.5404,83.1421,83.1421,40782.0
2019-05-02 13:05:00,83.53,83.81,83.53,83.8,20691.0,83.1819,83.4607,83.1819,83.4508,20691.0
2019-05-02 13:10:00,83.81,83.93,83.77,83.9,28861.0,83.4607,83.5802,83.4209,83.5503,28861.0
2019-05-02 13:15:00,83.88,84.02,83.86,83.92,70964.0,83.5304,83.6698,83.5105,83.5703,70964.0
2019-05-02 13:20:00,83.92,84.03,83.91,83.93,10788.0,83.5703,83.6798,83.5603,83.5802,10788.0
2019-05-02 13:25:00,83.91,84.06,83.91,84.01,32785.0,83.5603,83.7097,83.5603,83.6599,32785.0
2019-05-02 13:30:00,84.01,84.03,83.95,83.97,7350.0,83.6599,83.6798,83.6001,83.6201,7350.0
2019-05-02 13:35:00,83.98,84.15,83.97,84.08,18250.0,83.63,83.7993,83.6201,83.7296,18250.0
2019-05-02 13:40:00,84.1,84.14,83.91,83.92,7667.0,83.7495,83.7893,83.5603,83.5703,7667.0
2019-05-02 13:45:00,83.92,83.93,83.74,83.74,10176.0,83.5703,83.5802,83.391,83.391,10176.0
2019-05-02 13:50:00,83.71,83.98,83.71,83.88,13729.0,83.3611,83.63,83.3611,83.5304,13729.0
2019-05-02 13:55:00,83.82,83.98,83.77,83.81,21536.0,83.4707,83.63,83.4209,83.4607,21536.0
2019-05-02 14:00:00,83.81,83.94,83.72,83.9,23205.0,83.4607,83.5902,83.3711,83.5503,23205.0
2019-05-02 14:05:00,83.88,83.97,83.81,83.81,35852.0,83.5304,83.6201,83.4607,83.4607,35852.0
2019-05-02 14:10:00,83.82,83.97,83.82,83.91,8923.0,83.4707,83.6201,83.4707,83.5603,8923.0
2019-05-02 14:15:00,83.9,84.09,83.9,83.99,9141.0,83.5503,83.7396,83.5503,83.64,9141.0
2019-05-02 14:20:00,84.0,84.16,84.0,84.12,15605.0,83.6499,83.8093,83.6499,83.7694,15605.0
2019-05-02 14:25:00,84.16,84.16,83.84,83.91,32807.0,83.8093,83.8093,83.4906,83.5603,32807.0
2019-05-02 14:30:00,83.92,84.03,83.85,83.88,12464.0,83.5703,83.6798,83.5006,83.5304,12464.0
2019-05-02 14:35:00,83.82,83.92,83.77,83.85,13341.0,83.4707,83.5703,83.4209,83.5006,13341.0
2019-05-02 14:40:00,83.85,83.99,83.81,83.94,11345.0,83.5006,83.64,83.4607,83.5902,11345.0
2019-05-02 14:45:00,83.94,84.03,83.74,83.76,59198.0,83.5902,83.6798,83.391,83.4109,59198.0
2019-05-02 14:50:00,83.74,84.01,83.71,84.01,29641.0,83.391,83.6599,83.3611,83.6599,29641.0
2019-05-02 14:55:00,83.98,84.09,83.89,83.95,56055.0,83.63,83.7396,83.5404,83.6001,56055.0
2019-05-02 15:00:00,83.92,84.01,83.82,84.0,56710.0,83.5703,83.6599,83.4707,83.6499,56710.0
2019-05-02 15:05:00,84.0,84.09,83.96,83.96,34702.0,83.6499,83.7396,83.6101,83.6101,34702.0
2019-05-02 15:10:00,83.99,84.05,83.93,84.05,30071.0,83.64,83.6997,83.5802,83.6997,30071.0
2019-05-02 15:15:00,84.03,84.08,83.99,84.08,21002.0,83.6798,83.7296,83.64,83.7296,21002.0
2019-05-02 15:20:00,84.08,84.12,84.02,84.08,25545.0,83.7296,83.7694,83.6698,83.7296,25545.0
2019-05-02 15:25:00,84.09,84.16,84.03,84.07,20795.0,83.7396,83.8093,83.6798,83.7196,20795.0
2019-05-02 15:30:00,84.07,84.18,83.98,84.07,38564.0,83.7196,83.8292,83.63,83.7196,38564.0
2019-05-02 15:35:00,84.05,84.08,83.95,83.99,118255.0,83.6997,83.7296,83.6001,83.64,118255.0
2019-05-02 15:40:00,83.97,84.12,83.91,84.09,73031.0,83.6201,83.7694,83.5603,83.7396,73031.0
2019-05-02 15:45:00,84.07,84.18,84.06,84.13,115415.0,83.7196,83.8292,83.7097,83.7794,115415.0
2019-05-02 15:50:00,84.14,84.55,84.14,84.53,287266.0,83.7893,84.1976,83.7893,84.1777,287266.0
2019-05-02 15:55:00,84.53,84.67,84.46,84.63,375808.0,84.1777,84.3171,84.108,84.2773,375808.0
2019-05-03 09:30:00,84.68,85.28,84.65,84.8,111893.0,84.3271,84.9246,84.2972,84.4466,111893.0
2019-05-03 09:35:00,84.8,84.96,84.42,84.71,166221.0,84.4466,84.6059,84.0682,84.357,166221.0
2019-05-03 09:40:00,84.72,84.95,84.6,84.63,96037.0,84.3669,84.596,84.2474,84.2773,96037.0
2019-05-03 09:45:00,84.64,84.64,84.39,84.5,263501.0,84.2873,84.2873,84.0383,84.1478,263501.0
2019-05-03 09:50:00,84.5,84.73,84.5,84.7,192785.0,84.1478,84.3769,84.1478,84.347,192785.0
2019-05-03 09:55:00,84.7,84.97,84.61,84.92,133023.0,84.347,84.6159,84.2574,84.5661,133023.0
2019-05-03 10:00:00,84.83,84.99,84.8,84.99,26600.0,84.4765,84.6358,84.4466,84.6358,26600.0
2019-05-03 10:05:00,84.98,85.04,84.89,85.03,34663.0,84.6258,84.6856,84.5362,84.6756,34663.0
2019-05-03 10:10:00,85.03,85.07,84.76,84.92,26208.0,84.6756,84.7155,84.4068,84.5661,26208.0
2019-05-03 10:15:00,84.96,85.09,84.92,84.92,11064.0,84.6059,84.7354,84.5661,84.5661,11064.0
2019-05-03 10:20:00,84.93,85.07,84.8,85.01,28956.0,84.5761,84.7155,84.4466,84.6557,28956.0
2019-05-03 10:25:00,85.05,85.33,85.05,85.33,40714.0,84.6956,84.9744,84.6956,84.9744,40714.0
2019-05-03 10:30:00,85.35,85.42,85.25,85.3,23876.0,84.9943,85.064,84.8947,84.9445,23876.0
2019-05-03 10:35:00,85.34,85.34,85.03,85.04,9734.0,84.9843,84.9843,84.6756,84.6856,9734.0
2019-05-03 10:40:00,85.07,85.16,85.03,85.13,41650.0,84.7155,84.8051,84.6756,84.7752,41650.0
2019-05-03 10:45:00,85.14,85.21,84.95,84.98,48135.0,84.7852,84.8549,84.596,84.6258,48135.0
2019-05-03 10:50:00,84.98,85.01,84.74,84.93,53313.0,84.6258,84.6557,84.3868,84.5761,53313.0
2019-05-03 10:55:00,84.93,84.97,84.85,84.94,44474.0,84.5761,84.6159,84.4964,84.586,44474.0
2019-05-03 11:00:00,84.95,85.23,84.88,85.21,29895.0,84.596,84.8748,84.5263,84.8549,29895.0
2019-05-03 11:05:00,85.25,85.34,85.13,85.26,58833.0,84.8947,84.9843,84.7752,84.9047,58833.0
2019-05-03 11:10:00,85.25,85.38,85.21,85.3,39505.0,84.8947,85.0242,84.8549,84.9445,39505.0
2019-05-03 11:15:00,85.27,85.27,85.06,85.09,27777.0,84.9146,84.9146,84.7055,84.7354,27777.0
2019-05-03 11:20:00,85.1,85.28,85.07,85.26,16183.0,84.7453,84.9246,84.7155,84.9047,16183.0
2019-05-03 11:25:00,85.25,85.26,84.97,85.05,16536.0,84.8947,84.9047,84.6159,84.6956,16536.0
2019-05-03 11:30:00,85.07,85.18,84.99,85.18,14459.0,84.7155,84.825,84.6358,84.825,14459.0
2019-05-03 11:35:00,85.19,85.22,85.13,85.19,19816.0,84.835,84.8648,84.7752,84.835,19816.0
2019-05-03 11:40:00,85.22,85.25,85.15,85.22,12718.0,84.8648,84.8947,84.7951,84.8648,12718.0
2019-05-03 11:45:00,85.22,85.25,85.12,85.23,12887.0,84.8648,84.8947,84.7653,84.8748,12887.0
2019-05-03 11:50:00,85.23,85.38,85.17,85.38,83600.0,84.8748,85.0242,84.8151,85.0242,83600.0
2019-05-03 11:55:00,85.39,85.41,85.21,85.23,60807.0,85.0341,85.0541,84.8549,84.8748,60807.0
2019-05-03 12:00:00,85.22,85.26,85.12,85.18,43660.0,84.8648,84.9047,84.7653,84.825,43660.0
2019-05-03 12:05:00,85.18,85.23,85.09,85.1,17431.0,84.825,84.8748,84.7354,84.7453,17431.0
2019-05-03 12:10:00,85.12,85.21,85.12,85.18,13221.0,84.7653,84.8549,84.7653,84.825,13221.0
2019-05-03 12:15:00,85.21,85.27,85.11,85.18,12314.0,84.8549,84.9146,84.7553,84.825,12314.0
2019-05-03 12:20:00,85.16,85.3,85.1,85.22,15636.0,84.8051,84.9445,84.7453,84.8648,15636.0
2019-05-03 12:25:00,85.22,85.41,85.22,85.39,52269.0,84.8648,85.0541,84.8648,85.0341,52269.0
2019-05-03 12:30:00,85.4,85.63,85.4,85.63,113124.0,85.0441,85.2731,85.0441,85.2731,113124.0
2019-05-03 12:35:00,85.62,85.62,85.45,85.45,80173.0,85.2632,85.2632,85.0939,85.0939,80173.0
2019-05-03 12:40:00,85.47,85.56,85.44,85.53,14932.0,85.1138,85.2034,85.0839,85.1736,14932.0
2019-05-03 12:45:00,85.55,85.62,85.5,85.52,34144.0,85.1935,85.2632,85.1437,85.1636,34144.0
2019-05-03 12:50:00,85.51,85.63,85.51,85.56,13954.0,85.1536,85.2731,85.1536,85.2034,13954.0
2019-05-03 12:55:00,85.56,85.74,85.56,85.61,32441.0,85.2034,85.3827,85.2034,85.2532,32441.0
2019-05-03 13:00:00,85.61,85.62,85.48,85.55,59505.0,85.2532,85.2632,85.1238,85.1935,59505.0
2019-05-03 13:05:00,85.53,85.56,85.46,85.47,12958.0,85.1736,85.2034,85.1038,85.1138,12958.0
2019-05-03 13:10:00,85.51,85.57,85.5,85.54,5924.0,85.1536,85.2134,85.1437,85.1835,5924.0
2019-05-03 13:15:00,85.55,85.58,85.49,85.54,16444.0,85.1935,85.2233,85.1337,85.1835,16444.0
2019-05-03 13:20:00,85.56,85.64,85.49,85.62,13400.0,85.2034,85.2831,85.1337,85.2632,13400.0
2019-05-03 13:25:00,85.63,85.65,85.52,85.61,20750.0,85.2731,85.2931,85.1636,85.2532,20750.0
2019-05-03 13:30:00,85.62,85.72,85.61,85.7,18156.0,85.2632,85.3628,85.2532,85.3428,18156.0
2019-05-03 13:35:00,85.7,85.76,85.65,85.74,16162.0,85.3428,85.4026,85.2931,85.3827,16162.0
2019-05-03 13:40:00,85.74,85.84,85.74,85.82,17253.0,85.3827,85.4823,85.3827,85.4623,17253.0
2019-05-03 13:45:00,85.8,85.85,85.78,85.85,26790.0,85.4424,85.4922,85.4225,85.4922,26790.0
2019-05-03 13:50:00,85.85,85.98,85.85,85.92,38516.0,85.4922,85.6217,85.4922,85.5619,38516.0
2019-05-03 13:55:00,85.91,85.99,85.87,85.95,19099.0,85.552,85.6316,85.5121,85.5918,19099.0
2019-05-03 14:00:00,85.94,86.06,85.92,85.93,31154.0,85.5818,85.7013,85.5619,85.5719,31154.0
2019-05-03 14:05:00,85.94,86.04,85.93,85.99,13902.0,85.5818,85.6814,85.5719,85.6316,13902.0
2019-05-03 14:10:00,86.0,86.09,85.98,86.06,20394.0,85.6416,85.7312,85.6217,85.7013,20394.0
2019-05-03 14:15:00,86.06,86.06,85.83,85.85,44058.0,85.7013,85.7013,85.4723,85.4922,44058.0
2019-05-03 14:20:00,85.84,85.92,85.83,85.83,28400.0,85.4823,85.5619,85.4723,85.4723,28400.0
2019-05-03 14:25:00,85.84,85.94,85.81,85.9,17593.0,85.4823,85.5818,85.4524,85.542,17593.0
2019-05-03 14:30:00,85.9,85.91,85.78,85.8,39309.0,85.542,85.552,85.4225,85.4424,39309.0
2019-05-03 14:35:00,85.79,85.83,85.68,85.71,30739.0,85.4325,85.4723,85.3229,85.3528,30739.0
2019-05-03 14:40:00,85.7,85.73,85.65,85.68,20293.0,85.3428,85.3727,85.2931,85.3229,20293.0
2019-05-03 14:45:00,85.67,85.88,85.67,85.85,66120.0,85.313,85.5221,85.313,85.4922,66120.0
2019-05-03 14:50:00,85.84,85.88,85.8,85.85,65479.0,85.4823,85.5221,85.4424,85.4922,65479.0
2019-05-03 14:55:00,85.84,85.87,85.79,85.79,19560.0,85.4823,85.5121,85.4325,85.4325,19560.0
2019-05-03 15:00:00,85.81,85.81,85.69,85.76,32599.0,85.4524,85.4524,85.3329,85.4026,32599.0
2019-05-03 15:05:00,85.76,85.85,85.76,85.83,50722.0,85.4026,85.4922,85.4026,85.4723,50722.0
2019-05-03 15:10:00,85.82,85.82,85.75,85.82,29527.0,85.4623,85.4623,85.3926,85.4623,29527.0
2019-05-03 15:15:00,85.83,85.83,85.7,85.7,26354.0,85.4723,85.4723,85.3428,85.3428,26354.0
2019-05-03 15:20:00,85.7,85.81,85.68,85.8,54503.0,85.3428,85.4524,85.3229,85.4424,54503.0
2019-05-03 15:25:00,85.8,85.88,85.8,85.86,33294.0,85.4424,85.5221,85.4424,85.5022,33294.0
2019-05-03 15:30:00,85.86,86.12,85.86,86.1,131271.0,85.5022,85.7611,85.5022,85.7412,131271.0
2019-05-03 15:35:00,86.08,86.13,86.04,86.09,105637.0,85.7213,85.7711,85.6814,85.7312,105637.0
2019-05-03 15:40:00,86.1,86.11,85.9,85.95,70621.0,85.7412,85.7511,85.542,85.5918,70621.0
2019-05-03 15:45:00,85.95,86.1,85.94,86.1,95256.0,85.5918,85.7412,85.5818,85.7412,95256.0
2019-05-03 15:50:00,86.1,86.12,85.98,86.06,155586.0,85.7412,85.7611,85.6217,85.7013,155586.0
2019-05-03 15:55:00,86.06,86.32,86.04,86.29,388559.0,85.7013,85.9603,85.6814,85.9304,388559.0
2019-05-06 09:30:00,84.2,85.32,84.02,85.21,178991.0,83.8491,84.9644,83.6698,84.8549,178991.0
2019-05-06 09:35:00,85.24,85.73,85.12,85.71,110053.0,84.8848,85.3727,84.7653,85.3528,110053.0
2019-05-06 09:40:00,85.74,85.74,85.1,85.31,102580.0,85.3827,85.3827,84.7453,84.9545,102580.0
2019-05-06 09:45:00,85.29,85.68,85.18,85.38,88454.0,84.9346,85.3229,84.825,85.0242,88454.0
2019-05-06 09:50:00,85.37,85.55,85.23,85.45,43219.0,85.0142,85.1935,84.8748,85.0939,43219.0
2019-05-06 09:55:00,85.48,85.51,85.25,85.49,27398.0,85.1238,85.1536,84.8947,85.1337,27398.0
2019-05-06 10:00:00,85.5,85.52,85.31,85.32,120863.0,85.1437,85.1636,84.9545,84.9644,120863.0
2019-05-06 10:05:00,85.37,85.74,85.24,85.72,138880.0,85.0142,85.3827,84.8848,85.3628,138880.0
2019-05-06 10:10:00,85.77,86.08,85.65,85.94,64836.0,85.4126,85.7213,85.2931,85.5818,64836.0
2019-05-06 10:15:00,86.0,86.12,85.97,86.07,53595.0,85.6416,85.7611,85.6117,85.7113,53595.0
2019-05-06 10:20:00,86.08,86.17,85.88,86.02,43180.0,85.7213,85.8109,85.5221,85.6615,43180.0
2019-05-06 10:25:00,86.03,86.1,85.76,85.91,48042.0,85.6715,85.7412,85.4026,85.552,48042.0
2019-05-06 10:30:00,85.88,86.31,85.85,86.3,44954.0,85.5221,85.9503,85.4922,85.9403,44954.0
2019-05-06 10:35:00,86.28,86.37,86.13,86.23,43671.0,85.9204,86.0101,85.7711,85.8706,43671.0
2019-05-06 10:40:00,86.28,86.39,86.09,86.18,30883.0,85.9204,86.03,85.7312,85.8208,30883.0
2019-05-06 10:45:00,86.18,86.45,86.04,86.39,55684.0,85.8208,86.0897,85.6814,86.03,55684.0
2019-05-06 10:50:00,86.41,86.84,86.41,86.66,100192.0,86.0499,86.4781,86.0499,86.2988,100192.0
2019-05-06 10:55:00,86.62,86.68,86.5,86.63,52060.0,86.259,86.3188,86.1395,86.269,52060.0
2019-05-06 11:00:00,86.59,86.68,86.27,86.44,73551.0,86.2291,86.3188,85.9105,86.0798,73551.0
2019-05-06 11:05:00,86.43,86.44,86.24,86.31,8969.0,86.0698,86.0798,85.8806,85.9503,8969.0
2019-05-06 11:10:00,86.31,86.32,86.04,86.32,14160.0,85.9503,85.9603,85.6814,85.9603,14160.0
2019-05-06 11:15:00,86.29,86.35,86.24,86.35,9244.0,85.9304,85.9901,85.8806,85.9901,9244.0
2019-05-06 11:20:00,86.35,86.38,86.23,86.29,4704.0,85.9901,86.02,85.8706,85.9304,4704.0
2019-05-06 11:25:00,86.29,86.47,86.21,86.38,39683.0,85.9304,86.1096,85.8507,86.02,39683.0
2019-05-06 11:30:00,86.39,86.51,86.18,86.33,23343.0,86.03,86.1495,85.8208,85.9702,23343.0
2019-05-06 11:35:00,86.34,86.62,86.33,86.6,33481.0,85.9802,86.259,85.9702,86.2391,33481.0
2019-05-06 11:40:00,86.64,86.65,86.47,86.51,16571.0,86.2789,86.2889,86.1096,86.1495,16571.0
2019-05-06 11:45:00,86.5,86.69,86.47,86.53,52860.0,86.1395,86.3287,86.1096,86.1694,52860.0
2019-05-06 11:50:00,86.51,86.62,86.36,86.51,47711.0,86.1495,86.259,86.0001,86.1495,47711.0
2019-05-06 11:55:00,86.52,86.81,86.52,86.75,132987.0,86.1594,86.4482,86.1594,86.3885,132987.0
2019-05-06 12:00:00,86.79,86.8,86.49,86.56,25960.0,86.4283,86.4383,86.1296,86.1993,25960.0
2019-05-06 12:05:00,86.53,86.8,86.48,86.74,107402.0,86.1694,86.4383,86.1196,86.3785,107402.0
2019-05-06 12:10:00,86.74,86.78,86.6,86.67,47372.0,86.3785,86.4183,86.2391,86.3088,47372.0
2019-05-06 12:15:00,86.68,86.68,86.46,86.57,12659.0,86.3188,86.3188,86.0997,86.2092,12659.0
2019-05-06 12:20:00,86.59,86.69,86.53,86.59,9541.0,86.2291,86.3287,86.1694,86.2291,9541.0
2019-05-06 12:25:00,86.57,86.63,86.5,86.54,14188.0,86.2092,86.269,86.1395,86.1793,14188.0
2019-05-06 12:30:00,86.55,86.57,86.48,86.51,16959.0,86.1893,86.2092,86.1196,86.1495,16959.0
2019-05-06 12:35:00,86.5,86.6,86.43,86.58,18106.0,86.1395,86.2391,86.0698,86.2192,18106.0
2019-05-06 12:40:00,86.55,86.67,86.54,86.59,44693.0,86.1893,86.3088,86.1793,86.2291,44693.0
2019-05-06 12:45:00,86.59,86.61,86.5,86.53,25414.0,86.2291,86.2491,86.1395,86.1694,25414.0
2019-05-06 12:50:00,86.5,86.55,86.28,86.33,34236.0,86.1395,86.1893,85.9204,85.9702,34236.0
2019-05-06 12:55:00,86.32,86.38,86.19,86.27,25065.0,85.9603,86.02,85.8308,85.9105,25065.0
2019-05-06 13:00:00,86.27,86.29,86.06,86.26,27580.0,85.9105,85.9304,85.7013,85.9005,27580.0
2019-05-06 13:05:00,86.26,86.42,86.25,86.41,43394.0,85.9005,86.0598,85.8906,86.0499,43394.0
2019-05-06 13:10:00,86.42,86.53,86.37,86.49,25462.0,86.0598,86.1694,86.0101,86.1296,25462.0
2019-05-06 13:15:00,86.5,86.54,86.44,86.51,37468.0,86.1395,86.1793,86.0798,86.1495,37468.0
2019-05-06 13:20:00,86.49,86.5,86.41,86.48,14705.0,86.1296,86.1395,86.0499,86.1196,14705.0
2019-05-06 13:25:00,86.49,86.58,86.46,86.57,18228.0,86.1296,86.2192,86.0997,86.2092,18228.0
2019-05-06 13:30:00,86.58,86.73,86.57,86.71,62807.0,86.2192,86.3686,86.2092,86.3486,62807.0
2019-05-06 13:35:00,86.72,86.78,86.64,86.67,64582.0,86.3586,86.4183,86.2789,86.3088,64582.0
2019-05-06 13:40:00,86.66,86.68,86.38,86.42,8106.0,86.2988,86.3188,86.02,86.0598,8106.0
2019-05-06 13:45:00,86.38,86.57,86.38,86.55,11549.0,86.02,86.2092,86.02,86.1893,11549.0
2019-05-06 13:50:00,86.56,86.58,86.53,86.55,3666.0,86.1993,86.2192,86.1694,86.1893,3666.0
2019-05-06 13:55:00,86.52,86.53,86.45,86.49,8767.0,86.1594,86.1694,86.0897,86.1296,8767.0
2019-05-06 14:00:00,86.5,86.5,86.41,86.45,9579.0,86.1395,86.1395,86.0499,86.0897,9579.0
2019-05-06 14:05:00,86.46,86.74,86.45,86.73,53376.0,86.0997,86.3785,86.0897,86.3686,53376.0
2019-05-06 14:10:00,86.72,86.81,86.69,86.8,69862.0,86.3586,86.4482,86.3287,86.4383,69862.0
2019-05-06 14:15:00,86.81,86.9,86.76,86.85,83196.0,86.4482,86.5378,86.3984,86.4881,83196.0
2019-05-06 14:20:00,86.82,86.83,86.68,86.71,10430.0,86.4582,86.4681,86.3188,86.3486,10430.0
2019-05-06 14:25:00,86.71,86.76,86.69,86.75,6940.0,86.3486,86.3984,86.3287,86.3885,6940.0
2019-05-06 14:30:00,86.75,86.88,86.72,86.87,27048.0,86.3885,86.5179,86.3586,86.508,27048.0
2019-05-06 14:35:00,86.86,86.95,86.81,86.93,30420.0,86.498,86.5876,86.4482,86.5677,30420.0
2019-05-06 14:40:00,86.91,87.0,86.87,86.99,35324.0,86.5478,86.6374,86.508,86.6275,35324.0
2019-05-06 14:45:00,87.0,87.17,86.93,87.15,75831.0,86.6374,86.8067,86.5677,86.7868,75831.0
2019-05-06 14:50:00,87.13,87.39,87.11,87.39,210481.0,86.7669,87.0258,86.747,87.0258,210481.0
2019-05-06 14:55:00,87.39,87.55,87.34,87.54,160992.0,87.0258,87.1851,86.976,87.1752,160992.0
2019-05-06 15:00:00,87.54,87.6,87.46,87.54,167656.0,87.1752,87.2349,87.0955,87.1752,167656.0
2019-05-06 15:05:00,87.55,87.83,87.54,87.7,247047.0,87.1851,87.464,87.1752,87.3345,247047.0
2019-05-06 15:10:00,87.7,87.85,87.61,87.62,181602.0,87.3345,87.4839,87.2449,87.2548,181602.0
2019-05-06 15:15:00,87.62,87.66,87.57,87.58,64374.0,87.2548,87.2947,87.2051,87.215,64374.0
2019-05-06 15:20:00,87.57,87.6,87.5,87.55,74867.0,87.2051,87.2349,87.1353,87.1851,74867.0
2019-05-06 15:25:00,87.53,87.65,87.51,87.54,73906.0,87.1652,87.2847,87.1453,87.1752,73906.0
2019-05-06 15:30:00,87.54,87.83,87.54,87.82,193951.0,87.1752,87.464,87.1752,87.454,193951.0
2019-05-06 15:35:00,87.83,87.87,87.76,87.81,231981.0,87.464,87.5038,87.3943,87.4441,231981.0
2019-05-06 15:40:00,87.81,87.83,87.62,87.75,107719.0,87.4441,87.464,87.2548,87.3843,107719.0
2019-05-06 15:45:00,87.74,87.83,87.65,87.82,174024.0,87.3743,87.464,87.2847,87.454,174024.0
2019-05-06 15:50:00,87.83,87.87,87.73,87.79,172028.0,87.464,87.5038,87.3644,87.4241,172028.0
2019-05-06 15:55:00,87.78,87.83,87.71,87.76,301277.0,87.4142,87.464,87.3445,87.3943,301277.0
2019-05-07 09:30:00,87.0,87.57,86.9,87.47,155871.0,86.6374,87.2051,86.5378,87.1055,155871.0
2019-05-07 09:35:00,87.5,87.5,86.79,87.13,116436.0,87.1353,87.1353,86.4283,86.7669,116436.0
2019-05-07 09:40:00,87.08,87.08,86.52,86.68,98734.0,86.7171,86.7171,86.1594,86.3188,98734.0
2019-05-07 09:45:00,86.63,86.63,86.03,86.14,234622.0,86.269,86.269,85.6715,85.781,234622.0
2019-05-07 09:50:00,86.15,86.73,86.15,86.53,173952.0,85.791,86.3686,85.791,86.1694,173952.0
2019-05-07 09:55:00,86.49,86.7,86.32,86.35,67359.0,86.1296,86.3387,85.9603,85.9901,67359.0
2019-05-07 10:00:00,86.34,86.42,86.08,86.26,65984.0,85.9802,86.0598,85.7213,85.9005,65984.0
2019-05-07 10:05:00,86.23,86.44,86.11,86.44,70066.0,85.8706,86.0798,85.7511,86.0798,70066.0
2019-05-07 10:10:00,86.38,86.51,86.25,86.32,40932.0,86.02,86.1495,85.8906,85.9603,40932.0
2019-05-07 10:15:00,86.28,86.35,86.01,86.22,48712.0,85.9204,85.9901,85.6516,85.8607,48712.0
2019-05-07 10:20:00,86.22,86.31,86.04,86.19,34175.0,85.8607,85.9503,85.6814,85.8308,34175.0
2019-05-07 10:25:00,86.19,86.41,86.04,86.41,96819.0,85.8308,86.0499,85.6814,86.0499,96819.0
2019-05-07 10:30:00,86.39,86.46,86.0,86.08,71787.0,86.03,86.0997,85.6416,85.7213,71787.0
2019-05-07 10:35:00,86.06,86.29,85.96,85.97,62311.0,85.7013,85.9304,85.6018,85.6117,62311.0
2019-05-07 10:40:00,85.98,86.04,85.92,85.94,68793.0,85.6217,85.6814,85.5619,85.5818,68793.0
2019-05-07 10:45:00,85.94,86.01,85.77,85.77,51664.0,85.5818,85.6516,85.4126,85.4126,51664.0
2019-05-07 10:50:00,85.79,85.83,85.48,85.69,98596.0,85.4325,85.4723,85.1238,85.3329,98596.0
2019-05-07 10:55:00,85.69,85.77,85.48,85.52,46144.0,85.3329,85.4126,85.1238,85.1636,46144.0
2019-05-07 11:00:00,85.48,85.48,85.09,85.12,60683.0,85.1238,85.1238,84.7354,84.7653,60683.0
2019-05-07 11:05:00,85.1,85.78,85.1,85.69,39390.0,84.7453,85.4225,84.7453,85.3329,39390.0
2019-05-07 11:10:00,85.69,85.72,85.53,85.67,37000.0,85.3329,85.3628,85.1736,85.313,37000.0
2019-05-07 11:15:00,85.69,85.72,85.45,85.56,25986.0,85.3329,85.3628,85.0939,85.2034,25986.0
2019-05-07 11:20:00,85.53,85.53,85.35,85.42,19974.0,85.1736,85.1736,84.9943,85.064,19974.0
2019-05-07 11:25:00,85.41,85.49,85.25,85.45,63099.0,85.0541,85.1337,84.8947,85.0939,63099.0
2019-05-07 11:30:00,85.46,85.53,85.34,85.38,36406.0,85.1038,85.1736,84.9843,85.0242,36406.0
2019-05-07 11:35:00,85.36,85.37,85.08,85.33,68727.0,85.0043,85.0142,84.7254,84.9744,68727.0
2019-05-07 11:40:00,85.32,85.52,85.29,85.45,73076.0,84.9644,85.1636,84.9346,85.0939,73076.0
2019-05-07 11:45:00,85.44,85.6,85.4,85.54,78680.0,85.0839,85.2433,85.0441,85.1835,78680.0
2019-05-07 11:50:00,85.46,85.47,85.23,85.4,42259.0,85.1038,85.1138,84.8748,85.0441,42259.0
2019-05-07 11:55:00,85.42,85.49,85.3,85.4,41627.0,85.064,85.1337,84.9445,85.0441,41627.0
2019-05-07 12:00:00,85.35,85.4,85.26,85.39,15537.0,84.9943,85.0441,84.9047,85.0341,15537.0
2019-05-07 12:05:00,85.45,85.68,85.44,85.59,22679.0,85.0939,85.3229,85.0839,85.2333,22679.0
2019-05-07 12:10:00,85.64,85.64,85.38,85.39,17563.0,85.2831,85.2831,85.0242,85.0341,17563.0
2019-05-07 12:15:00,85.39,85.55,85.38,85.55,23225.0,85.0341,85.1935,85.0242,85.1935,23225.0
2019-05-07 12:20:00,85.54,85.68,85.53,85.57,15349.0,85.1835,85.3229,85.1736,85.2134,15349.0
2019-05-07 12:25:00,85.6,85.87,85.6,85.86,70836.0,85.2433,85.5121,85.2433,85.5022,70836.0
2019-05-07 12:30:00,85.85,85.99,85.8,85.8,53605.0,85.4922,85.6316,85.4424,85.4424,53605.0
2019-05-07 12:35:00,85.83,85.94,85.82,85.87,42725.0,85.4723,85.5818,85.4623,85.5121,42725.0
2019-05-07 12:40:00,85.84,85.84,85.67,85.67,26813.0,85.4823,85.4823,85.313,85.313,26813.0
2019-05-07 12:45:00,85.65,85.81,85.63,85.72,45841.0,85.2931,85.4524,85.2731,85.3628,45841.0
2019-05-07 12:50:00,85.66,85.82,85.61,85.64,40688.0,85.303,85.4623,85.2532,85.2831,40688.0
2019-05-07 12:55:00,85.65,85.68,85.41,85.41,29741.0,85.2931,85.3229,85.0541,85.0541,29741.0
2019-05-07 13:00:00,85.38,85.46,85.27,85.32,23660.0,85.0242,85.1038,84.9146,84.9644,23660.0
2019-05-07 13:05:00,85.26,85.29,85.12,85.15,26499.0,84.9047,84.9346,84.7653,84.7951,26499.0
2019-05-07 13:10:00,85.16,85.25,85.1,85.17,18488.0,84.8051,84.8947,84.7453,84.8151,18488.0
2019-05-07 13:15:00,85.12,85.18,85.01,85.04,35267.0,84.7653,84.825,84.6557,84.6856,35267.0
2019-05-07 13:20:00,85.03,85.07,84.94,84.96,27285.0,84.6756,84.7155,84.586,84.6059,27285.0
2019-05-07 13:25:00,84.95,84.95,84.79,84.86,25038.0,84.596,84.596,84.4366,84.5063,25038.0
2019-05-07 13:30:00,84.83,84.96,84.76,84.94,20094.0,84.4765,84.6059,84.4068,84.586,20094.0
2019-05-07 13:35:00,84.94,85.02,84.86,84.97,69329.0,84.586,84.6657,84.5063,84.6159,69329.0
2019-05-07 13:40:00,84.96,85.1,84.86,84.9,36692.0,84.6059,84.7453,84.5063,84.5462,36692.0
2019-05-07 13:45:00,84.92,85.16,84.9,85.13,18014.0,84.5661,84.8051,84.5462,84.7752,18014.0
2019-05-07 13:50:00,85.12,85.22,85.07,85.2,22344.0,84.7653,84.8648,84.7155,84.8449,22344.0
2019-05-07 13:55:00,85.21,85.3,85.16,85.16,24497.0,84.8549,84.9445,84.8051,84.8051,24497.0
2019-05-07 14:00:00,85.13,85.24,85.03,85.04,22617.0,84.7752,84.8848,84.6756,84.6856,22617.0
2019-05-07 14:05:00,85.04,85.3,85.04,85.17,23911.0,84.6856,84.9445,84.6856,84.8151,23911.0
2019-05-07 14:10:00,85.19,85.2,84.87,84.91,27676.0,84.835,84.8449,84.5163,84.5561,27676.0
2019-05-07 14:15:00,84.93,84.99,84.77,84.91,41205.0,84.5761,84.6358,84.4167,84.5561,41205.0
2019-05-07 14:20:00,84.89,85.03,84.8,84.85,23895.0,84.5362,84.6756,84.4466,84.4964,23895.0
2019-05-07 14:25:00,84.84,84.9,84.76,84.81,21854.0,84.4864,84.5462,84.4068,84.4566,21854.0
2019-05-07 14:30:00,84.84,84.87,84.57,84.62,46251.0,84.4864,84.5163,84.2176,84.2673,46251.0
2019-05-07 14:35:00,84.62,84.81,84.58,84.75,52219.0,84.2673,84.4566,84.2275,84.3968,52219.0
2019-05-07 14:40:00,84.76,84.93,84.76,84.78,39392.0,84.4068,84.5761,84.4068,84.4267,39392.0
2019-05-07 14:45:00,84.77,84.88,84.75,84.76,25266.0,84.4167,84.5263,84.3968,84.4068,25266.0
2019-05-07 14:50:00,84.78,85.04,84.76,85.03,24320.0,84.4267,84.6856,84.4068,84.6756,24320.0
2019-05-07 14:55:00,85.05,85.13,84.99,85.0,74721.0,84.6956,84.7752,84.6358,84.6458,74721.0
2019-05-07 15:00:00,85.0,85.0,84.79,84.84,47597.0,84.6458,84.6458,84.4366,84.4864,47597.0
2019-05-07 15:05:00,84.82,84.89,84.64,84.83,35203.0,84.4665,84.5362,84.2873,84.4765,35203.0
2019-05-07 15:10:00,84.83,84.99,84.82,84.83,18528.0,84.4765,84.6358,84.4665,84.4765,18528.0
2019-05-07 15:15:00,84.82,84.95,84.73,84.83,36307.0,84.4665,84.596,84.3769,84.4765,36307.0
2019-05-07 15:20:00,84.86,84.96,84.69,84.74,89792.0,84.5063,84.6059,84.3371,84.3868,89792.0
2019-05-07 15:25:00,84.75,84.8,84.64,84.68,32742.0,84.3968,84.4466,84.2873,84.3271,32742.0
2019-05-07 15:30:00,84.67,84.68,84.38,84.39,131780.0,84.3171,84.3271,84.0283,84.0383,131780.0
2019-05-07 15:35:00,84.4,84.41,83.98,83.98,119918.0,84.0483,84.0582,83.63,83.63,119918.0
2019-05-07 15:40:00,83.99,84.33,83.97,84.32,137610.0,83.64,83.9786,83.6201,83.9686,137610.0
2019-05-07 15:45:00,84.35,84.57,84.35,84.56,100342.0,83.9985,84.2176,83.9985,84.2076,100342.0
2019-05-07 15:50:00,84.56,84.84,84.52,84.82,135752.0,84.2076,84.4864,84.1678,84.4665,135752.0
2019-05-07 15:55:00,84.81,84.86,84.63,84.71,352273.0,84.4566,84.5063,84.2773,84.357,352273.0
2019-05-08 09:30:00,84.26,84.37,83.71,84.25,272124.0,83.9088,84.0184,83.3611,83.8989,272124.0
2019-05-08 09:35:00,84.23,84.23,83.5,83.64,159294.0,83.879,83.879,83.152,83.2914,159294.0
2019-05-08 09:40:00,83.63,84.07,83.35,84.05,228626.0,83.2815,83.7196,83.0026,83.6997,228626.0
2019-05-08 09:45:00,84.03,84.96,84.03,84.68,284646.0,83.6798,84.6059,83.6798,84.3271,284646.0
2019-05-08 09:50:00,84.66,84.82,84.38,84.47,91485.0,84.3072,84.4665,84.0283,84.118,91485.0
2019-05-08 09:55:00,84.48,84.56,84.33,84.34,67096.0,84.1279,84.2076,83.9786,83.9885,67096.0
2019-05-08 10:00:00,84.31,84.59,84.1,84.18,58371.0,83.9586,84.2375,83.7495,83.8292,58371.0
2019-05-08 10:05:00,84.16,84.47,84.15,84.27,33733.0,83.8093,84.118,83.7993,83.9188,33733.0
2019-05-08 10:10:00,84.25,84.52,84.05,84.5,81141.0,83.8989,84.1678,83.6997,84.1478,81141.0
2019-05-08 10:15:00,84.49,84.71,84.47,84.61,84091.0,84.1379,84.357,84.118,84.2574,84091.0
2019-05-08 10:20:00,84.6,84.81,84.41,84.79,98385.0,84.2474,84.4566,84.0582,84.4366,98385.0
2019-05-08 10:25:00,84.8,84.83,84.5,84.6,107114.0,84.4466,84.4765,84.1478,84.2474,107114.0
2019-05-08 10:30:00,84.65,84.69,84.35,84.41,61218.0,84.2972,84.3371,83.9985,84.0582,61218.0
2019-05-08 10:35:00,84.41,84.46,84.18,84.37,60606.0,84.0582,84.108,83.8292,84.0184,60606.0
2019-05-08 10:40:00,84.37,84.87,84.36,84.85,179144.0,84.0184,84.5163,84.0084,84.4964,179144.0
2019-05-08 10:45:00,84.84,85.0,84.76,84.77,91193.0,84.4864,84.6458,84.4068,84.4167,91193.0
2019-05-08 10:50:00,84.79,84.96,84.73,84.87,48182.0,84.4366,84.6059,84.3769,84.5163,48182.0
2019-05-08 10:55:00,84.85,84.87,84.44,84.8,44805.0,84.4964,84.5163,84.0881,84.4466,44805.0
2019-05-08 11:00:00,84.81,85.14,84.81,85.1,127349.0,84.4566,84.7852,84.4566,84.7453,127349.0
2019-05-08 11:05:00,85.1,85.58,85.05,85.36,152901.0,84.7453,85.2233,84.6956,85.0043,152901.0
2019-05-08 11:10:00,85.37,85.41,85.05,85.25,31054.0,85.0142,85.0541,84.6956,84.8947,31054.0
2019-05-08 11:15:00,85.15,85.36,85.03,85.09,19665.0,84.7951,85.0043,84.6756,84.7354,19665.0
2019-05-08 11:20:00,85.04,85.22,84.94,84.99,49075.0,84.6856,84.8648,84.586,84.6358,49075.0
2019-05-08 11:25:00,85.01,85.14,84.89,84.91,31906.0,84.6557,84.7852,84.5362,84.5561,31906.0
2019-05-08 11:30:00,84.93,84.94,84.58,84.69,28557.0,84.5761,84.586,84.2275,84.3371,28557.0
2019-05-08 11:35:00,84.67,84.71,84.52,84.56,48666.0,84.3171,84.357,84.1678,84.2076,48666.0
2019-05-08 11:40:00,84.55,84.64,84.42,84.51,31795.0,84.1976,84.2873,84.0682,84.1578,31795.0
2019-05-08 11:45:00,84.48,84.65,84.48,84.63,14452.0,84.1279,84.2972,84.1279,84.2773,14452.0
2019-05-08 11:50:00,84.61,84.63,84.42,84.48,33607.0,84.2574,84.2773,84.0682,84.1279,33607.0
2019-05-08 11:55:00,84.52,84.7,84.45,84.55,34054.0,84.1678,84.347,84.0981,84.1976,34054.0
2019-05-08 12:00:00,84.57,84.61,84.46,84.48,21259.0,84.2176,84.2574,84.108,84.1279,21259.0
2019-05-08 12:05:00,84.51,84.53,84.12,84.23,35750.0,84.1578,84.1777,83.7694,83.879,35750.0
2019-05-08 12:10:00,84.24,84.28,84.13,84.2,41522.0,83.8889,83.9288,83.7794,83.8491,41522.0
2019-05-08 12:15:00,84.22,84.37,84.2,84.37,28976.0,83.869,84.0184,83.8491,84.0184,28976.0
2019-05-08 12:20:00,84.37,84.44,84.32,84.38,21346.0,84.0184,84.0881,83.9686,84.0283,21346.0
2019-05-08 12:25:00,84.35,84.47,84.31,84.45,27595.0,83.9985,84.118,83.9586,84.0981,27595.0
2019-05-08 12:30:00,84.39,84.49,84.38,84.44,10396.0,84.0383,84.1379,84.0283,84.0881,10396.0
2019-05-08 12:35:00,84.43,84.56,84.4,84.54,47929.0,84.0781,84.2076,84.0483,84.1877,47929.0
2019-05-08 12:40:00,84.56,84.72,84.52,84.7,33036.0,84.2076,84.3669,84.1678,84.347,33036.0
2019-05-08 12:45:00,84.73,84.93,84.62,84.62,45579.0,84.3769,84.5761,84.2673,84.2673,45579.0
2019-05-08 12:50:00,84.63,84.84,84.63,84.76,13425.0,84.2773,84.4864,84.2773,84.4068,13425.0
2019-05-08 12:55:00,84.79,84.86,84.68,84.76,18157.0,84.4366,84.5063,84.3271,84.4068,18157.0
2019-05-08 13:00:00,84.79,84.8,84.63,84.68,11988.0,84.4366,84.4466,84.2773,84.3271,11988.0
2019-05-08 13:05:00,84.7,84.74,84.61,84.64,15465.0,84.347,84.3868,84.2574,84.2873,15465.0
2019-05-08 13:10:00,84.65,84.75,84.61,84.72,14022.0,84.2972,84.3968,84.2574,84.3669,14022.0
2019-05-08 13:15:00,84.73,84.75,84.67,84.68,3339.0,84.3769,84.3968,84.3171,84.3271,3339.0
2019-05-08 13:20:00,84.66,84.69,84.6,84.65,8224.0,84.3072,84.3371,84.2474,84.2972,8224.0
2019-05-08 13:25:00,84.66,84.74,84.61,84.65,9340.0,84.3072,84.3868,84.2574,84.2972,9340.0
2019-05-08 13:30:00,84.59,84.61,84.47,84.48,6744.0,84.2375,84.2574,84.118,84.1279,6744.0
2019-05-08 13:35:00,84.48,84.54,84.43,84.52,7351.0,84.1279,84.1877,84.0781,84.1678,7351.0
2019-05-08 13:40:00,84.51,84.6,84.45,84.56,9757.0,84.1578,84.2474,84.0981,84.2076,9757.0
2019-05-08 13:45:00,84.59,84.63,84.51,84.57,5467.0,84.2375,84.2773,84.1578,84.2176,5467.0
2019-05-08 13:50:00,84.58,84.72,84.56,84.59,35372.0,84.2275,84.3669,84.2076,84.2375,35372.0
2019-05-08 13:55:00,84.63,84.65,84.49,84.63,33426.0,84.2773,84.2972,84.1379,84.2773,33426.0
2019-05-08 14:00:00,84.66,84.7,84.6,84.6,18619.0,84.3072,84.347,84.2474,84.2474,18619.0
2019-05-08 14:05:00,84.59,84.72,84.55,84.69,22199.0,84.2375,84.3669,84.1976,84.3371,22199.0
2019-05-08 14:10:00,84.7,84.71,84.55,84.61,11798.0,84.347,84.357,84.1976,84.2574,11798.0
2019-05-08 14:15:00,84.63,84.68,84.59,84.66,14074.0,84.2773,84.3271,84.2375,84.3072,14074.0
2019-05-08 14:20:00,84.67,84.73,84.59,84.71,16007.0,84.3171,84.3769,84.2375,84.357,16007.0
2019-05-08 14:25:00,84.7,84.83,84.66,84.79,6628.0,84.347,84.4765,84.3072,84.4366,6628.0
2019-05-08 14:30:00,84.81,84.84,84.74,84.75,9535.0,84.4566,84.4864,84.3868,84.3968,9535.0
2019-05-08 14:35:00,84.75,84.77,84.63,84.64,9010.0,84.3968,84.4167,84.2773,84.2873,9010.0
2019-05-08 14:40:00,84.69,84.75,84.58,84.66,13846.0,84.3371,84.3968,84.2275,84.3072,13846.0
2019-05-08 14:45:00,84.68,84.7,84.6,84.65,6188.0,84.3271,84.347,84.2474,84.2972,6188.0
2019-05-08 14:50:00,84.61,84.69,84.61,84.65,10010.0,84.2574,84.3371,84.2574,84.2972,10010.0
2019-05-08 14:55:00,84.63,84.63,84.55,84.55,10405.0,84.2773,84.2773,84.1976,84.1976,10405.0
2019-05-08 15:00:00,84.59,84.77,84.59,84.7,6915.0,84.2375,84.4167,84.2375,84.347,6915.0
2019-05-08 15:05:00,84.67,84.78,84.65,84.65,15205.0,84.3171,84.4267,84.2972,84.2972,15205.0
2019-05-08 15:10:00,84.65,84.67,84.56,84.64,13996.0,84.2972,84.3171,84.2076,84.2873,13996.0
2019-05-08 15:15:00,84.61,84.75,84.57,84.72,26642.0,84.2574,84.3968,84.2176,84.3669,26642.0
2019-05-08 15:20:00,84.73,84.77,84.66,84.68,18648.0,84.3769,84.4167,84.3072,84.3271,18648.0
2019-05-08 15:25:00,84.68,84.77,84.67,84.74,27537.0,84.3271,84.4167,84.3171,84.3868,27537.0
2019-05-08 15:30:00,84.74,84.75,84.66,84.68,20439.0,84.3868,84.3968,84.3072,84.3271,20439.0
2019-05-08 15:35:00,84.66,84.71,84.61,84.61,16146.0,84.3072,84.357,84.2574,84.2574,16146.0
2019-05-08 15:40:00,84.61,84.67,84.5,84.5,35626.0,84.2574,84.3171,84.1478,84.1478,35626.0
2019-05-08 15:45:00,84.51,84.61,84.4,84.61,58484.0,84.1578,84.2574,84.0483,84.2574,58484.0
2019-05-08 15:50:00,84.6,84.69,84.53,84.59,65260.0,84.2474,84.3371,84.1777,84.2375,65260.0
2019-05-08 15:55:00,84.57,84.57,84.42,84.47,167553.0,84.2176,84.2176,84.0682,84.118,167553.0
2019-05-09 09:30:00,83.6,83.85,83.46,83.59,122948.0,83.2516,83.5006,83.1122,83.2416,122948.0
2019-05-09 09:35:00,83.57,83.89,83.36,83.83,58689.0,83.2217,83.5404,83.0126,83.4806,58689.0
2019-05-09 09:40:00,83.83,83.99,83.51,83.7,58960.0,83.4806,83.64,83.162,83.3512,58960.0
2019-05-09 09:45:00,83.78,83.93,83.68,83.76,29189.0,83.4308,83.5802,83.3313,83.4109,29189.0
2019-05-09 09:50:00,83.75,83.76,83.27,83.28,89908.0,83.401,83.4109,82.923,82.9329,89908.0
2019-05-09 09:55:00,83.3,83.46,83.25,83.28,193172.0,82.9528,83.1122,82.9031,82.9329,193172.0
2019-05-09 10:00:00,83.28,83.31,83.12,83.15,132556.0,82.9329,82.9628,82.7736,82.8035,132556.0
2019-05-09 10:05:00,83.15,83.18,82.77,82.84,181865.0,82.8035,82.8333,82.4251,82.4948,181865.0
2019-05-09 10:10:00,82.83,83.17,82.8,82.93,96812.0,82.4848,82.8234,82.4549,82.5844,96812.0
2019-05-09 10:15:00,83.0,83.08,82.76,82.83,74356.0,82.6541,82.7338,82.4151,82.4848,74356.0
2019-05-09 10:20:00,82.81,82.92,82.74,82.75,93558.0,82.4649,82.5744,82.3952,82.4051,93558.0
2019-05-09 10:25:00,82.7,82.72,82.48,82.52,268513.0,82.3553,82.3753,82.1363,82.1761,268513.0
2019-05-09 10:30:00,82.51,82.61,82.34,82.37,154217.0,82.1661,82.2657,81.9968,82.0267,154217.0
2019-05-09 10:35:00,82.37,82.51,82.29,82.3,61656.0,82.0267,82.1661,81.9471,81.957,61656.0
2019-05-09 10:40:00,82.34,82.64,82.32,82.63,127834.0,81.9968,82.2956,81.9769,82.2856,127834.0
2019-05-09 10:45:00,82.62,83.01,82.62,83.01,60908.0,82.2757,82.6641,82.2757,82.6641,60908.0
2019-05-09 10:50:00,83.01,83.03,82.85,82.94,86676.0,82.6641,82.684,82.5047,82.5943,86676.0
2019-05-09 10:55:00,82.91,82.91,82.73,82.76,73075.0,82.5645,82.5645,82.3852,82.4151,73075.0
2019-05-09 11:00:00,82.72,83.1,82.71,82.98,42629.0,82.3753,82.7537,82.3653,82.6342,42629.0
2019-05-09 11:05:00,82.98,83.05,82.75,82.84,88034.0,82.6342,82.7039,82.4051,82.4948,88034.0
2019-05-09 11:10:00,82.8,83.18,82.8,83.18,41150.0,82.4549,82.8333,82.4549,82.8333,41150.0
2019-05-09 11:15:00,83.19,83.28,83.12,83.19,76876.0,82.8433,82.9329,82.7736,82.8433,76876.0
2019-05-09 11:20:00,83.19,83.26,83.04,83.1,82459.0,82.8433,82.913,82.6939,82.7537,82459.0
2019-05-09 11:25:00,83.11,83.16,82.69,82.82,85133.0,82.7636,82.8134,82.3454,82.4748,85133.0
2019-05-09 11:30:00,82.83,83.03,82.83,83.01,36744.0,82.4848,82.684,82.4848,82.6641,36744.0
2019-05-09 11:35:00,83.07,83.25,83.0,83.23,44596.0,82.7238,82.9031,82.6541,82.8831,44596.0
2019-05-09 11:40:00,83.24,83.33,83.12,83.26,31406.0,82.8931,82.9827,82.7736,82.913,31406.0
2019-05-09 11:45:00,83.27,83.49,83.26,83.49,31829.0,82.923,83.1421,82.913,83.1421,31829.0
2019-05-09 11:50:00,83.47,83.58,83.28,83.46,70657.0,83.1221,83.2317,82.9329,83.1122,70657.0
2019-05-09 11:55:00,83.44,83.61,83.34,83.4,59306.0,83.0923,83.2616,82.9927,83.0524,59306.0
2019-05-09 12:00:00,83.4,83.5,83.39,83.48,21517.0,83.0524,83.152,83.0425,83.1321,21517.0
2019-05-09 12:05:00,83.48,83.59,83.42,83.58,40945.0,83.1321,83.2416,83.0723,83.2317,40945.0
2019-05-09 12:10:00,83.58,83.58,82.99,83.33,250977.0,83.2317,83.2317,82.6441,82.9827,250977.0
2019-05-09 12:15:00,83.34,83.61,83.31,83.54,118539.0,82.9927,83.2616,82.9628,83.1918,118539.0
2019-05-09 12:20:00,83.52,83.59,83.46,83.46,76174.0,83.1719,83.2416,83.1122,83.1122,76174.0
2019-05-09 12:25:00,83.49,83.95,83.46,83.87,220824.0,83.1421,83.6001,83.1122,83.5205,220824.0
2019-05-09 12:30:00,83.9,84.2,83.87,84.2,72226.0,83.5503,83.8491,83.5205,83.8491,72226.0
2019-05-09 12:35:00,84.2,84.42,84.2,84.36,53866.0,83.8491,84.0682,83.8491,84.0084,53866.0
2019-05-09 12:40:00,84.38,84.54,84.13,84.16,71811.0,84.0283,84.1877,83.7794,83.8093,71811.0
2019-05-09 12:45:00,84.21,84.26,84.06,84.2,45594.0,83.8591,83.9088,83.7097,83.8491,45594.0
2019-05-09 12:50:00,84.17,84.24,84.07,84.18,49653.0,83.8192,83.8889,83.7196,83.8292,49653.0
2019-05-09 12:55:00,84.19,84.31,84.1,84.17,28832.0,83.8391,83.9586,83.7495,83.8192,28832.0
2019-05-09 13:00:00,84.19,84.49,84.19,84.39,47340.0,83.8391,84.1379,83.8391,84.0383,47340.0
2019-05-09 13:05:00,84.37,84.37,84.13,84.16,16318.0,84.0184,84.0184,83.7794,83.8093,16318.0
2019-05-09 13:10:00,84.15,84.29,84.04,84.27,28017.0,83.7993,83.9387,83.6898,83.9188,28017.0
2019-05-09 13:15:00,84.28,84.33,84.04,84.12,35370.0,83.9288,83.9786,83.6898,83.7694,35370.0
2019-05-09 13:20:00,84.12,84.12,83.97,84.05,44442.0,83.7694,83.7694,83.6201,83.6997,44442.0
2019-05-09 13:25:00,84.13,84.13,84.02,84.07,12854.0,83.7794,83.7794,83.6698,83.7196,12854.0
2019-05-09 13:30:00,84.07,84.13,84.02,84.11,8709.0,83.7196,83.7794,83.6698,83.7595,8709.0
2019-05-09 13:35:00,84.08,84.26,84.06,84.25,9149.0,83.7296,83.9088,83.7097,83.8989,9149.0
2019-05-09 13:40:00,84.23,84.26,84.15,84.24,3500.0,83.879,83.9088,83.7993,83.8889,3500.0
2019-05-09 13:45:00,84.25,84.64,84.18,84.62,11499.0,83.8989,84.2873,83.8292,84.2673,11499.0
2019-05-09 13:50:00,84.58,84.69,84.54,84.56,27678.0,84.2275,84.3371,84.1877,84.2076,27678.0
2019-05-09 13:55:00,84.58,84.63,84.51,84.56,9995.0,84.2275,84.2773,84.1578,84.2076,9995.0
2019-05-09 14:00:00,84.56,84.78,84.51,84.57,42272.0,84.2076,84.4267,84.1578,84.2176,42272.0
2019-05-09 14:05:00,84.56,84.7,84.49,84.68,10999.0,84.2076,84.347,84.1379,84.3271,10999.0
2019-05-09 14:10:00,84.67,84.8,84.62,84.72,19585.0,84.3171,84.4466,84.2673,84.3669,19585.0
2019-05-09 14:15:00,84.71,84.97,84.7,84.94,54449.0,84.357,84.6159,84.347,84.586,54449.0
2019-05-09 14:20:00,84.97,85.13,84.94,84.94,36658.0,84.6159,84.7752,84.586,84.586,36658.0
2019-05-09 14:25:00,84.94,84.94,84.82,84.92,29769.0,84.586,84.586,84.4665,84.5661,29769.0
2019-05-09 14:30:00,84.93,85.07,84.89,84.96,12873.0,84.5761,84.7155,84.5362,84.6059,12873.0
2019-05-09 14:35:00,84.94,84.99,84.75,84.75,17169.0,84.586,84.6358,84.3968,84.3968,17169.0
2019-05-09 14:40:00,84.76,84.84,84.75,84.75,34487.0,84.4068,84.4864,84.3968,84.3968,34487.0
2019-05-09 14:45:00,84.75,84.79,84.59,84.59,28019.0,84.3968,84.4366,84.2375,84.2375,28019.0
2019-05-09 14:50:00,84.58,84.76,84.58,84.66,4764.0,84.2275,84.4068,84.2275,84.3072,4764.0
2019-05-09 14:55:00,84.64,84.65,84.38,84.4,6511.0,84.2873,84.2972,84.0283,84.0483,6511.0
2019-05-09 15:00:00,84.4,84.45,84.19,84.29,50231.0,84.0483,84.0981,83.8391,83.9387,50231.0
2019-05-09 15:05:00,84.3,84.35,84.01,84.07,113539.0,83.9487,83.9985,83.6599,83.7196,113539.0
2019-05-09 15:10:00,84.06,84.38,84.06,84.36,51114.0,83.7097,84.0283,83.7097,84.0084,51114.0
2019-05-09 15:15:00,84.39,84.46,84.27,84.4,17396.0,84.0383,84.108,83.9188,84.0483,17396.0
2019-05-09 15:20:00,84.39,84.41,84.28,84.39,11010.0,84.0383,84.0582,83.9288,84.0383,11010.0
2019-05-09 15:25:00,84.41,84.59,84.4,84.59,14535.0,84.0582,84.2375,84.0483,84.2375,14535.0
2019-05-09 15:30:00,84.59,84.79,84.55,84.74,38384.0,84.2375,84.4366,84.1976,84.3868,38384.0
2019-05-09 15:35:00,84.75,84.75,84.58,84.7,24511.0,84.3968,84.3968,84.2275,84.347,24511.0
2019-05-09 15:40:00,84.68,84.69,84.4,84.48,32981.0,84.3271,84.3371,84.0483,84.1279,32981.0
2019-05-09 15:45:00,84.49,84.62,84.37,84.37,49557.0,84.1379,84.2673,84.0184,84.0184,49557.0
2019-05-09 15:50:00,84.36,84.68,84.36,84.63,121908.0,84.0084,84.3271,84.0084,84.2773,121908.0
2019-05-09 15:55:00,84.61,84.69,84.3,84.31,475833.0,84.2574,84.3371,83.9487,83.9586,475833.0
2019-05-10 09:30:00,83.8,83.87,83.25,83.47,193373.0,83.4508,83.5205,82.9031,83.1221,193373.0
2019-05-10 09:35:00,83.46,83.96,83.44,83.83,82278.0,83.1122,83.6101,83.0923,83.4806,82278.0
2019-05-10 09:40:00,83.7,83.89,83.48,83.89,67929.0,83.3512,83.5404,83.1321,83.5404,67929.0
2019-05-10 09:45:00,83.89,84.3,83.78,84.28,57408.0,83.5404,83.9487,83.4308,83.9288,57408.0
2019-05-10 09:50:00,84.3,84.31,83.86,83.98,189775.0,83.9487,83.9586,83.5105,83.63,189775.0
2019-05-10 09:55:00,83.95,84.23,83.93,84.14,49307.0,83.6001,83.879,83.5802,83.7893,49307.0
2019-05-10 10:00:00,84.11,84.13,83.68,83.68,51863.0,83.7595,83.7794,83.3313,83.3313,51863.0
2019-05-10 10:05:00,83.65,83.76,83.55,83.58,28444.0,83.3014,83.4109,83.2018,83.2317,28444.0
2019-05-10 10:10:00,83.52,83.65,83.42,83.48,30686.0,83.1719,83.3014,83.0723,83.1321,30686.0
2019-05-10 10:15:00,83.47,83.52,83.23,83.4,52179.0,83.1221,83.1719,82.8831,83.0524,52179.0
2019-05-10 10:20:00,83.4,83.4,83.17,83.25,41170.0,83.0524,83.0524,82.8234,82.9031,41170.0
2019-05-10 10:25:00,83.24,83.64,83.19,83.31,147493.0,82.8931,83.2914,82.8433,82.9628,147493.0
2019-05-10 10:30:00,83.29,83.31,83.08,83.14,150935.0,82.9429,82.9628,82.7338,82.7935,150935.0
2019-05-10 10:35:00,83.14,83.2,82.54,82.57,421049.0,82.7935,82.8533,82.196,82.2259,421049.0
2019-05-10 10:40:00,82.56,82.63,82.29,82.47,166571.0,82.2159,82.2856,81.9471,82.1263,166571.0
2019-05-10 10:45:00,82.47,82.84,82.47,82.58,103509.0,82.1263,82.4948,82.1263,82.2358,103509.0
2019-05-10 10:50:00,82.57,82.77,82.55,82.75,166964.0,82.2259,82.4251,82.206,82.4051,166964.0
2019-05-10 10:55:00,82.64,82.74,82.43,82.52,81610.0,82.2956,82.3952,82.0865,82.1761,81610.0
2019-05-10 11:00:00,82.52,82.78,82.43,82.54,66562.0,82.1761,82.435,82.0865,82.196,66562.0
2019-05-10 11:05:00,82.53,82.76,82.45,82.6,48441.0,82.1861,82.4151,82.1064,82.2558,48441.0
2019-05-10 11:10:00,82.62,82.73,82.42,82.49,37903.0,82.2757,82.3852,82.0765,82.1462,37903.0
2019-05-10 11:15:00,82.49,82.86,82.43,82.86,23683.0,82.1462,82.5147,82.0865,82.5147,23683.0
2019-05-10 11:20:00,82.87,83.1,82.81,82.95,32980.0,82.5246,82.7537,82.4649,82.6043,32980.0
2019-05-10 11:25:00,82.95,82.99,82.55,82.58,59204.0,82.6043,82.6441,82.206,82.2358,59204.0
2019-05-10 11:30:00,82.58,82.66,82.45,82.57,69827.0,82.2358,82.3155,82.1064,82.2259,69827.0
2019-05-10 11:35:00,82.57,82.74,82.43,82.52,49463.0,82.2259,82.3952,82.0865,82.1761,49463.0
2019-05-10 11:40:00,82.51,82.6,82.19,82.38,73009.0,82.1661,82.2558,81.8475,82.0367,73009.0
2019-05-10 11:45:00,82.4,82.49,82.28,82.35,49769.0,82.0566,82.1462,81.9371,82.0068,49769.0
2019-05-10 11:50:00,82.34,82.61,82.28,82.52,55586.0,81.9968,82.2657,81.9371,82.1761,55586.0
2019-05-10 11:55:00,82.51,82.73,82.43,82.6,123741.0,82.1661,82.3852,82.0865,82.2558,123741.0
2019-05-10 12:00:00,82.59,83.08,82.59,82.97,131225.0,82.2458,82.7338,82.2458,82.6242,131225.0
2019-05-10 12:05:00,82.99,83.0,82.68,82.79,66821.0,82.6441,82.6541,82.3354,82.445,66821.0
2019-05-10 12:10:00,82.79,83.0,82.77,82.89,25490.0,82.445,82.6541,82.4251,82.5446,25490.0
2019-05-10 12:15:00,82.92,83.36,82.91,83.33,57782.0,82.5744,83.0126,82.5645,82.9827,57782.0
2019-05-10 12:20:00,83.32,83.36,83.14,83.24,27005.0,82.9728,83.0126,82.7935,82.8931,27005.0
2019-05-10 12:25:00,83.28,83.33,83.14,83.27,53785.0,82.9329,82.9827,82.7935,82.923,53785.0
2019-05-10 12:30:00,83.26,83.58,83.22,83.54,137006.0,82.913,83.2317,82.8732,83.1918,137006.0
2019-05-10 12:35:00,83.52,83.55,83.35,83.46,37178.0,83.1719,83.2018,83.0026,83.1122,37178.0
2019-05-10 12:40:00,83.42,83.49,83.35,83.41,13614.0,83.0723,83.1421,83.0026,83.0624,13614.0
2019-05-10 12:45:00,83.42,83.42,83.18,83.26,21073.0,83.0723,83.0723,82.8333,82.913,21073.0
2019-05-10 12:50:00,83.27,83.49,83.24,83.46,13398.0,82.923,83.1421,82.8931,83.1122,13398.0
2019-05-10 12:55:00,83.46,83.53,83.39,83.39,11190.0,83.1122,83.1819,83.0425,83.0425,11190.0
2019-05-10 13:00:00,83.37,83.63,83.34,83.63,28424.0,83.0226,83.2815,82.9927,83.2815,28424.0
2019-05-10 13:05:00,83.61,83.64,83.39,83.44,18002.0,83.2616,83.2914,83.0425,83.0923,18002.0
2019-05-10 13:10:00,83.45,83.57,83.36,83.51,16405.0,83.1022,83.2217,83.0126,83.162,16405.0
2019-05-10 13:15:00,83.48,83.69,83.38,83.68,49369.0,83.1321,83.3412,83.0325,83.3313,49369.0
2019-05-10 13:20:00,83.71,83.96,83.71,83.79,94894.0,83.3611,83.6101,83.3611,83.4408,94894.0
2019-05-10 13:25:00,83.79,83.83,83.61,83.71,29269.0,83.4408,83.4806,83.2616,83.3611,29269.0
2019-05-10 13:30:00,83.69,83.83,83.68,83.8,23433.0,83.3412,83.4806,83.3313,83.4508,23433.0
2019-05-10 13:35:00,83.82,83.88,83.79,83.81,32242.0,83.4707,83.5304,83.4408,83.4607,32242.0
2019-05-10 13:40:00,83.8,83.9,83.79,83.89,32996.0,83.4508,83.5503,83.4408,83.5404,32996.0
2019-05-10 13:45:00,83.88,84.19,83.84,84.13,65746.0,83.5304,83.8391,83.4906,83.7794,65746.0
2019-05-10 13:50:00,84.17,84.2,84.11,84.12,19395.0,83.8192,83.8491,83.7595,83.7694,19395.0
2019-05-10 13:55:00,84.15,84.18,84.04,84.06,106938.0,83.7993,83.8292,83.6898,83.7097,106938.0
2019-05-10 14:00:00,84.06,84.14,83.97,84.04,11021.0,83.7097,83.7893,83.6201,83.6898,11021.0
2019-05-10 14:05:00,84.06,84.11,83.97,84.05,14148.0,83.7097,83.7595,83.6201,83.6997,14148.0
2019-05-10 14:10:00,84.04,84.11,83.9,83.92,19345.0,83.6898,83.7595,83.5503,83.5703,19345.0
2019-05-10 14:15:00,83.9,83.9,83.68,83.7,19701.0,83.5503,83.5503,83.3313,83.3512,19701.0
2019-05-10 14:20:00,83.71,83.75,83.55,83.59,27161.0,83.3611,83.401,83.2018,83.2416,27161.0
2019-05-10 14:25:00,83.59,83.62,83.45,83.61,26746.0,83.2416,83.2715,83.1022,83.2616,26746.0
2019-05-10 14:30:00,83.59,83.78,83.59,83.75,20718.0,83.2416,83.4308,83.2416,83.401,20718.0
2019-05-10 14:35:00,83.71,83.77,83.64,83.75,13233.0,83.3611,83.4209,83.2914,83.401,13233.0
2019-05-10 14:40:00,83.77,83.81,83.71,83.72,10960.0,83.4209,83.4607,83.3611,83.3711,10960.0
2019-05-10 14:45:00,83.72,83.84,83.72,83.83,14766.0,83.3711,83.4906,83.3711,83.4806,14766.0
2019-05-10 14:50:00,83.83,83.97,83.83,83.91,20875.0,83.4806,83.6201,83.4806,83.5603,20875.0
2019-05-10 14:55:00,83.9,83.9,83.77,83.79,14008.0,83.5503,83.5503,83.4209,83.4408,14008.0
2019-05-10 15:00:00,83.79,83.97,83.79,83.97,22775.0,83.4408,83.6201,83.4408,83.6201,22775.0
2019-05-10 15:05:00,83.97,83.99,83.88,83.9,33188.0,83.6201,83.64,83.5304,83.5503,33188.0
2019-05-10 15:10:00,83.92,83.99,83.84,83.99,51161.0,83.5703,83.64,83.4906,83.64,51161.0
2019-05-10 15:15:00,84.0,84.25,83.93,84.19,66879.0,83.6499,83.8989,83.5802,83.8391,66879.0
2019-05-10 15:20:00,84.19,84.24,84.12,84.13,95312.0,83.8391,83.8889,83.7694,83.7794,95312.0
2019-05-10 15:25:00,84.12,84.26,84.11,84.22,87678.0,83.7694,83.9088,83.7595,83.869,87678.0
2019-05-10 15:30:00,84.22,84.23,83.86,83.9,63328.0,83.869,83.879,83.5105,83.5503,63328.0
2019-05-10 15:35:00,83.9,83.96,83.79,83.91,36060.0,83.5503,83.6101,83.4408,83.5603,36060.0
2019-05-10 15:40:00,83.9,83.91,83.64,83.78,52349.0,83.5503,83.5603,83.2914,83.4308,52349.0
2019-05-10 15:45:00,83.78,84.03,83.72,83.77,107981.0,83.4308,83.6798,83.3711,83.4209,107981.0
2019-05-10 15:50:00,83.77,83.93,83.77,83.93,161970.0,83.4209,83.5802,83.4209,83.5802,161970.0
2019-05-10 15:55:00,83.92,83.96,83.78,83.93,291523.0,83.5703,83.6101,83.4308,83.5802,291523.0
2019-05-13 09:30:00,82.15,82.2,81.59,81.92,233364.0,81.8076,81.8574,81.25,81.5786,233364.0
2019-05-13 09:35:00,81.89,82.26,81.85,82.17,223511.0,81.5487,81.9172,81.5089,81.8276,223511.0
2019-05-13 09:40:00,82.21,82.56,82.13,82.21,289594.0,81.8674,82.2159,81.7877,81.8674,289594.0
2019-05-13 09:45:00,82.17,82.25,81.95,81.95,88014.0,81.8276,81.9072,81.6085,81.6085,88014.0
2019-05-13 09:50:00,81.94,81.94,81.21,81.39,294231.0,81.5985,81.5985,80.8716,81.0508,294231.0
2019-05-13 09:55:00,81.38,81.58,81.27,81.35,170575.0,81.0408,81.24,80.9313,81.011,170575.0
2019-05-13 10:00:00,81.33,81.41,81.05,81.2,151725.0,80.9911,81.0707,80.7122,80.8616,151725.0
2019-05-13 10:05:00,81.2,81.25,80.92,81.0,81391.0,80.8616,80.9114,80.5828,80.6624,81391.0
2019-05-13 10:10:00,81.01,81.2,80.95,81.16,87987.0,80.6724,80.8616,80.6126,80.8218,87987.0
2019-05-13 10:15:00,81.15,81.42,81.0,81.34,142798.0,80.8118,81.0807,80.6624,81.001,142798.0
2019-05-13 10:20:00,81.29,81.41,81.12,81.24,69737.0,80.9512,81.0707,80.7819,80.9014,69737.0
2019-05-13 10:25:00,81.24,81.25,80.9,81.06,73103.0,80.9014,80.9114,80.5628,80.7222,73103.0
2019-05-13 10:30:00,80.97,81.13,80.82,81.02,95189.0,80.6326,80.7919,80.4832,80.6823,95189.0
2019-05-13 10:35:00,81.02,81.21,80.92,81.11,41633.0,80.6823,80.8716,80.5828,80.772,41633.0
2019-05-13 10:40:00,81.14,81.47,81.07,81.21,62835.0,80.8018,81.1305,80.7321,80.8716,62835.0
2019-05-13 10:45:00,81.2,81.3,80.99,81.06,62273.0,80.8616,80.9612,80.6525,80.7222,62273.0
2019-05-13 10:50:00,81.04,81.41,80.99,81.35,47918.0,80.7023,81.0707,80.6525,81.011,47918.0
2019-05-13 10:55:00,81.35,81.42,81.11,81.31,54478.0,81.011,81.0807,80.772,80.9711,54478.0
2019-05-13 11:00:00,81.33,81.36,81.03,81.1,60675.0,80.9911,81.0209,80.6923,80.762,60675.0
2019-05-13 11:05:00,81.12,81.31,81.06,81.13,17937.0,80.7819,80.9711,80.7222,80.7919,17937.0
2019-05-13 11:10:00,81.09,81.28,81.0,81.17,53858.0,80.7521,80.9413,80.6624,80.8317,53858.0
2019-05-13 11:15:00,81.17,81.17,80.82,80.89,84850.0,80.8317,80.8317,80.4832,80.5529,84850.0
2019-05-13 11:20:00,80.87,81.09,80.81,80.98,41439.0,80.533,80.7521,80.4732,80.6425,41439.0
2019-05-13 11:25:00,81.02,81.04,80.61,80.64,47287.0,80.6823,80.7023,80.2741,80.3039,47287.0
2019-05-13 11:30:00,80.65,81.0,80.65,80.96,49193.0,80.3139,80.6624,80.3139,80.6226,49193.0
2019-05-13 11:35:00,80.93,80.95,80.71,80.76,18560.0,80.5927,80.6126,80.3736,80.4234,18560.0
2019-05-13 11:40:00,80.76,80.87,80.63,80.68,32579.0,80.4234,80.533,80.294,80.3438,32579.0
2019-05-13 11:45:00,80.7,80.74,80.6,80.69,29677.0,80.3637,80.4035,80.2641,80.3537,29677.0
2019-05-13 11:50:00,80.64,80.66,80.47,80.54,61368.0,80.3039,80.3238,80.1346,80.2043,61368.0
2019-05-13 11:55:00,80.54,80.79,80.48,80.78,44693.0,80.2043,80.4533,80.1446,80.4433,44693.0
2019-05-13 12:00:00,80.75,80.77,80.5,80.54,40814.0,80.4135,80.4334,80.1645,80.2043,40814.0
2019-05-13 12:05:00,80.54,80.62,80.37,80.38,41645.0,80.2043,80.284,80.0351,80.045,41645.0
2019-05-13 12:10:00,80.4,80.53,80.37,80.45,28447.0,80.0649,80.1944,80.0351,80.1147,28447.0
2019-05-13 12:15:00,80.46,80.66,80.39,80.63,73098.0,80.1247,80.3238,80.055,80.294,73098.0
2019-05-13 12:20:00,80.64,80.69,80.44,80.45,61601.0,80.3039,80.3537,80.1048,80.1147,61601.0
2019-05-13 12:25:00,80.45,80.52,80.33,80.45,61122.0,80.1147,80.1844,79.9952,80.1147,61122.0
2019-05-13 12:30:00,80.46,80.46,80.32,80.41,22063.0,80.1247,80.1247,79.9853,80.0749,22063.0
2019-05-13 12:35:00,80.4,80.61,80.37,80.59,35851.0,80.0649,80.2741,80.0351,80.2541,35851.0
2019-05-13 12:40:00,80.56,80.58,80.38,80.47,18909.0,80.2243,80.2442,80.045,80.1346,18909.0
2019-05-13 12:45:00,80.47,80.74,80.47,80.68,27976.0,80.1346,80.4035,80.1346,80.3438,27976.0
2019-05-13 12:50:00,80.67,80.68,80.5,80.55,23802.0,80.3338,80.3438,80.1645,80.2143,23802.0
2019-05-13 12:55:00,80.53,80.53,80.35,80.37,26588.0,80.1944,80.1944,80.0151,80.0351,26588.0
2019-05-13 13:00:00,80.33,80.4,80.24,80.29,58951.0,79.9952,80.0649,79.9056,79.9554,58951.0
2019-05-13 13:05:00,80.28,80.46,80.27,80.34,28782.0,79.9454,80.1247,79.9355,80.0052,28782.0
2019-05-13 13:10:00,80.32,80.43,80.23,80.4,60032.0,79.9853,80.0948,79.8956,80.0649,60032.0
2019-05-13 13:15:00,80.42,80.49,80.34,80.37,32442.0,80.0848,80.1546,80.0052,80.0351,32442.0
2019-05-13 13:20:00,80.35,80.38,80.23,80.34,44938.0,80.0151,80.045,79.8956,80.0052,44938.0
2019-05-13 13:25:00,80.36,80.43,80.2,80.22,54220.0,80.0251,80.0948,79.8658,79.8857,54220.0
2019-05-13 13:30:00,80.19,80.46,80.17,80.41,26628.0,79.8558,80.1247,79.8359,80.0749,26628.0
2019-05-13 13:35:00,80.43,80.87,80.42,80.74,56728.0,80.0948,80.533,80.0848,80.4035,56728.0
2019-05-13 13:40:00,80.75,80.84,80.66,80.71,62668.0,80.4135,80.5031,80.3238,80.3736,62668.0
2019-05-13 13:45:00,80.69,80.73,80.54,80.66,45735.0,80.3537,80.3936,80.2043,80.3238,45735.0
2019-05-13 13:50:00,80.63,80.65,80.48,80.62,106049.0,80.294,80.3139,80.1446,80.284,106049.0
2019-05-13 13:55:00,80.66,81.05,80.6,80.95,81294.0,80.3238,80.7122,80.2641,80.6126,81294.0
2019-05-13 14:00:00,80.95,81.13,80.93,81.08,42729.0,80.6126,80.7919,80.5927,80.7421,42729.0
2019-05-13 14:05:00,81.05,81.2,81.02,81.1,166667.0,80.7122,80.8616,80.6823,80.762,166667.0
2019-05-13 14:10:00,81.12,81.13,80.92,80.92,61402.0,80.7819,80.7919,80.5828,80.5828,61402.0
2019-05-13 14:15:00,80.92,81.02,80.91,81.02,13073.0,80.5828,80.6823,80.5728,80.6823,13073.0
2019-05-13 14:20:00,81.02,81.12,80.74,80.94,76889.0,80.6823,80.7819,80.4035,80.6027,76889.0
2019-05-13 14:25:00,80.95,81.5,80.91,81.36,159309.0,80.6126,81.1603,80.5728,81.0209,159309.0
2019-05-13 14:30:00,81.39,81.39,80.98,80.99,48845.0,81.0508,81.0508,80.6425,80.6525,48845.0
2019-05-13 14:35:00,80.99,81.06,80.88,80.97,64162.0,80.6525,80.7222,80.5429,80.6326,64162.0
2019-05-13 14:40:00,80.98,80.98,80.76,80.85,51427.0,80.6425,80.6425,80.4234,80.5131,51427.0
2019-05-13 14:45:00,80.85,81.1,80.84,80.92,64566.0,80.5131,80.762,80.5031,80.5828,64566.0
2019-05-13 14:50:00,80.93,81.18,80.92,81.06,118364.0,80.5927,80.8417,80.5828,80.7222,118364.0
2019-05-13 14:55:00,81.08,81.2,81.06,81.09,53480.0,80.7421,80.8616,80.7222,80.7521,53480.0
2019-05-13 15:00:00,81.07,81.25,80.92,80.96,36820.0,80.7321,80.9114,80.5828,80.6226,36820.0
2019-05-13 15:05:00,80.94,81.13,80.91,80.93,18267.0,80.6027,80.7919,80.5728,80.5927,18267.0
2019-05-13 15:10:00,80.92,81.01,80.84,80.86,25823.0,80.5828,80.6724,80.5031,80.523,25823.0
2019-05-13 15:15:00,80.85,80.89,80.66,80.69,51213.0,80.5131,80.5529,80.3238,80.3537,51213.0
2019-05-13 15:20:00,80.68,80.68,80.33,80.36,137069.0,80.3438,80.3438,79.9952,80.0251,137069.0
2019-05-13 15:25:00,80.36,80.57,80.34,80.53,91190.0,80.0251,80.2342,80.0052,80.1944,91190.0
2019-05-13 15:30:00,80.51,80.54,80.38,80.53,99133.0,80.1745,80.2043,80.045,80.1944,99133.0
2019-05-13 15:35:00,80.53,80.54,80.37,80.44,97744.0,80.1944,80.2043,80.0351,80.1048,97744.0
2019-05-13 15:40:00,80.44,80.59,80.43,80.47,126843.0,80.1048,80.2541,80.0948,80.1346,126843.0
2019-05-13 15:45:00,80.47,80.68,80.46,80.66,153496.0,80.1346,80.3438,80.1247,80.3238,153496.0
2019-05-13 15:50:00,80.66,80.77,80.51,80.77,165123.0,80.3238,80.4334,80.1745,80.4334,165123.0
2019-05-13 15:55:00,80.76,80.77,80.31,80.35,404741.0,80.4234,80.4334,79.9753,80.0151,404741.0
2019-05-14 09:30:00,80.93,81.29,80.9,81.09,121566.0,80.5927,80.9512,80.5628,80.7521,121566.0
2019-05-14 09:35:00,81.12,81.14,80.76,80.84,249760.0,80.7819,80.8018,80.4234,80.5031,249760.0
2019-05-14 09:40:00,80.85,81.13,80.83,81.04,49138.0,80.5131,80.7919,80.4931,80.7023,49138.0
2019-05-14 09:45:00,81.07,81.1,80.71,80.73,52644.0,80.7321,80.762,80.3736,80.3936,52644.0
2019-05-14 09:50:00,80.7,80.7,80.45,80.58,42276.0,80.3637,80.3637,80.1147,80.2442,42276.0
2019-05-14 09:55:00,80.54,80.58,80.38,80.41,61771.0,80.2043,80.2442,80.045,80.0749,61771.0
2019-05-14 10:00:00,80.41,80.91,80.41,80.79,185123.0,80.0749,80.5728,80.0749,80.4533,185123.0
2019-05-14 10:05:00,80.81,81.04,80.73,81.02,38130.0,80.4732,80.7023,80.3936,80.6823,38130.0
2019-05-14 10:10:00,81.04,81.24,80.85,81.18,56706.0,80.7023,80.9014,80.5131,80.8417,56706.0
2019-05-14 10:15:00,81.19,81.47,81.14,81.43,109035.0,80.8516,81.1305,80.8018,81.0906,109035.0
2019-05-14 10:20:00,81.42,81.51,81.38,81.41,115757.0,81.0807,81.1703,81.0408,81.0707,115757.0
2019-05-14 10:25:00,81.43,81.72,81.33,81.63,195002.0,81.0906,81.3794,80.9911,81.2898,195002.0
2019-05-14 10:30:00,81.62,81.72,81.29,81.3,78398.0,81.2798,81.3794,80.9512,80.9612,78398.0
2019-05-14 10:35:00,81.26,81.47,81.25,81.45,76613.0,80.9213,81.1305,80.9114,81.1106,76613.0
2019-05-14 10:40:00,81.48,81.72,81.48,81.55,40557.0,81.1404,81.3794,81.1404,81.2101,40557.0
2019-05-14 10:45:00,81.56,81.63,81.42,81.43,43014.0,81.2201,81.2898,81.0807,81.0906,43014.0
2019-05-14 10:50:00,81.41,81.41,81.26,81.32,34631.0,81.0707,81.0707,80.9213,80.9811,34631.0
2019-05-14 10:55:00,81.31,81.37,81.26,81.33,56233.0,80.9711,81.0309,80.9213,80.9911,56233.0
2019-05-14 11:00:00,81.35,81.43,81.08,81.14,77687.0,81.011,81.0906,80.7421,80.8018,77687.0
2019-05-14 11:05:00,81.15,81.35,81.1,81.21,56174.0,80.8118,81.011,80.762,80.8716,56174.0
2019-05-14 11:10:00,81.2,81.37,81.2,81.25,31803.0,80.8616,81.0309,80.8616,80.9114,31803.0
2019-05-14 11:15:00,81.23,81.53,81.15,81.53,60881.0,80.8915,81.1902,80.8118,81.1902,60881.0
2019-05-14 11:20:00,81.52,81.66,81.48,81.6,55021.0,81.1803,81.3197,81.1404,81.2599,55021.0
2019-05-14 11:25:00,81.64,81.71,81.37,81.37,44702.0,81.2998,81.3695,81.0309,81.0309,44702.0
2019-05-14 11:30:00,81.37,81.66,81.34,81.65,25929.0,81.0309,81.3197,81.001,81.3097,25929.0
2019-05-14 11:35:00,81.68,81.78,81.65,81.67,47314.0,81.3396,81.4392,81.3097,81.3296,47314.0
2019-05-14 11:40:00,81.67,81.73,81.53,81.6,27686.0,81.3296,81.3894,81.1902,81.2599,27686.0
2019-05-14 11:45:00,81.62,81.77,81.6,81.72,45492.0,81.2798,81.4292,81.2599,81.3794,45492.0
2019-05-14 11:50:00,81.74,81.79,81.58,81.76,31697.0,81.3993,81.4491,81.24,81.4193,31697.0
2019-05-14 11:55:00,81.79,81.89,81.75,81.83,93207.0,81.4491,81.5487,81.4093,81.489,93207.0
2019-05-14 12:00:00,81.84,82.0,81.75,81.96,46441.0,81.4989,81.6583,81.4093,81.6184,46441.0
2019-05-14 12:05:00,81.99,82.08,81.88,81.94,31857.0,81.6483,81.7379,81.5388,81.5985,31857.0
2019-05-14 12:10:00,81.97,82.09,81.94,82.0,31421.0,81.6284,81.7479,81.5985,81.6583,31421.0
2019-05-14 12:15:00,82.01,82.04,81.85,81.88,111087.0,81.6682,81.6981,81.5089,81.5388,111087.0
2019-05-14 12:20:00,81.89,82.08,81.88,82.0,51747.0,81.5487,81.7379,81.5388,81.6583,51747.0
2019-05-14 12:25:00,82.01,82.14,82.01,82.03,65097.0,81.6682,81.7977,81.6682,81.6881,65097.0
2019-05-14 12:30:00,82.05,82.1,81.98,82.07,55794.0,81.7081,81.7578,81.6383,81.728,55794.0
2019-05-14 12:35:00,82.09,82.13,82.04,82.12,56898.0,81.7479,81.7877,81.6981,81.7778,56898.0
2019-05-14 12:40:00,82.12,82.19,82.01,82.06,46682.0,81.7778,81.8475,81.6682,81.718,46682.0
2019-05-14 12:45:00,82.08,82.19,82.03,82.17,52967.0,81.7379,81.8475,81.6881,81.8276,52967.0
2019-05-14 12:50:00,82.15,82.26,82.11,82.25,45460.0,81.8076,81.9172,81.7678,81.9072,45460.0
2019-05-14 12:55:00,82.27,82.32,82.18,82.2,44221.0,81.9271,81.9769,81.8375,81.8574,44221.0
2019-05-14 13:00:00,82.2,82.39,82.2,82.36,40063.0,81.8574,82.0466,81.8574,82.0168,40063.0
2019-05-14 13:05:00,82.37,82.4,82.27,82.27,30044.0,82.0267,82.0566,81.9271,81.9271,30044.0
2019-05-14 13:10:00,82.25,82.33,82.21,82.3,18053.0,81.9072,81.9869,81.8674,81.957,18053.0
2019-05-14 13:15:00,82.29,82.34,82.16,82.2,23210.0,81.9471,81.9968,81.8176,81.8574,23210.0
2019-05-14 13:20:00,82.2,82.28,82.14,82.18,20459.0,81.8574,81.9371,81.7977,81.8375,20459.0
2019-05-14 13:25:00,82.17,82.22,82.12,82.15,17726.0,81.8276,81.8773,81.7778,81.8076,17726.0
2019-05-14 13:30:00,82.15,82.22,82.14,82.18,44076.0,81.8076,81.8773,81.7977,81.8375,44076.0
2019-05-14 13:35:00,82.18,82.2,82.1,82.16,87328.0,81.8375,81.8574,81.7578,81.8176,87328.0
2019-05-14 13:40:00,82.17,82.26,82.14,82.25,35015.0,81.8276,81.9172,81.7977,81.9072,35015.0
2019-05-14 13:45:00,82.25,82.26,82.2,82.25,21718.0,81.9072,81.9172,81.8574,81.9072,21718.0
2019-05-14 13:50:00,82.27,82.46,82.27,82.41,52001.0,81.9271,82.1163,81.9271,82.0666,52001.0
2019-05-14 13:55:00,82.4,82.42,82.33,82.33,18829.0,82.0566,82.0765,81.9869,81.9869,18829.0
2019-05-14 14:00:00,82.33,82.36,82.13,82.14,18387.0,81.9869,82.0168,81.7877,81.7977,18387.0
2019-05-14 14:05:00,82.12,82.18,82.01,82.16,53953.0,81.7778,81.8375,81.6682,81.8176,53953.0
2019-05-14 14:10:00,82.17,82.22,82.12,82.18,12154.0,81.8276,81.8773,81.7778,81.8375,12154.0
2019-05-14 14:15:00,82.17,82.23,82.15,82.18,29754.0,81.8276,81.8873,81.8076,81.8375,29754.0
2019-05-14 14:20:00,82.18,82.36,82.16,82.35,19296.0,81.8375,82.0168,81.8176,82.0068,19296.0
2019-05-14 14:25:00,82.35,82.44,82.26,82.38,42112.0,82.0068,82.0964,81.9172,82.0367,42112.0
2019-05-14 14:30:00,82.41,82.42,82.35,82.42,21919.0,82.0666,82.0765,82.0068,82.0765,21919.0
2019-05-14 14:35:00,82.41,82.5,82.38,82.46,33666.0,82.0666,82.1562,82.0367,82.1163,33666.0
2019-05-14 14:40:00,82.47,82.5,82.4,82.46,15612.0,82.1263,82.1562,82.0566,82.1163,15612.0
2019-05-14 14:45:00,82.46,82.49,82.23,82.26,64446.0,82.1163,82.1462,81.8873,81.9172,64446.0
2019-05-14 14:50:00,82.27,82.29,82.13,82.13,17060.0,81.9271,81.9471,81.7877,81.7877,17060.0
2019-05-14 14:55:00,82.15,82.27,82.14,82.19,19003.0,81.8076,81.9271,81.7977,81.8475,19003.0
2019-05-14 15:00:00,82.17,82.3,82.11,82.29,24805.0,81.8276,81.957,81.7678,81.9471,24805.0
2019-05-14 15:05:00,82.28,82.42,82.26,82.4,34798.0,81.9371,82.0765,81.9172,82.0566,34798.0
2019-05-14 15:10:00,82.39,82.4,82.09,82.18,23865.0,82.0466,82.0566,81.7479,81.8375,23865.0
2019-05-14 15:15:00,82.2,82.21,82.04,82.18,26149.0,81.8574,81.8674,81.6981,81.8375,26149.0
2019-05-14 15:20:00,82.19,82.28,82.17,82.17,27374.0,81.8475,81.9371,81.8276,81.8276,27374.0
2019-05-14 15:25:00,82.16,82.27,82.16,82.17,23427.0,81.8176,81.9271,81.8176,81.8276,23427.0
2019-05-14 15:30:00,82.16,82.16,81.76,81.77,59799.0,81.8176,81.8176,81.4193,81.4292,59799.0
2019-05-14 15:35:00,81.77,81.95,81.64,81.83,192042.0,81.4292,81.6085,81.2998,81.489,192042.0
2019-05-14 15:40:00,81.81,82.0,81.8,81.95,57214.0,81.4691,81.6583,81.4591,81.6085,57214.0
2019-05-14 15:45:00,81.94,82.14,81.8,82.09,149509.0,81.5985,81.7977,81.4591,81.7479,149509.0
2019-05-14 15:50:00,82.09,82.09,81.83,81.87,241001.0,81.7479,81.7479,81.489,81.5288,241001.0
2019-05-14 15:55:00,81.87,81.96,81.76,81.88,469206.0,81.5288,81.6184,81.4193,81.5388,469206.0
2019-05-15 09:30:00,81.04,81.15,80.83,81.03,70701.0,80.7023,80.8118,80.4931,80.6923,70701.0
2019-05-15 09:35:00,81.03,81.45,80.91,81.28,55479.0,80.6923,81.1106,80.5728,80.9413,55479.0
2019-05-15 09:40:00,81.23,81.54,81.12,81.29,72262.0,80.8915,81.2002,80.7819,80.9512,72262.0
2019-05-15 09:45:00,81.28,81.58,81.24,81.37,42929.0,80.9413,81.24,80.9014,81.0309,42929.0
2019-05-15 09:50:00,81.41,81.55,81.21,81.46,41013.0,81.0707,81.2101,80.8716,81.1205,41013.0
2019-05-15 09:55:00,81.48,81.79,81.48,81.6,31160.0,81.1404,81.4491,81.1404,81.2599,31160.0
2019-05-15 10:00:00,81.57,81.73,81.49,81.49,36220.0,81.2301,81.3894,81.1504,81.1504,36220.0
2019-05-15 10:05:00,81.48,81.55,81.35,81.42,45989.0,81.1404,81.2101,81.011,81.0807,45989.0
2019-05-15 10:10:00,81.42,81.55,81.08,81.53,68572.0,81.0807,81.2101,80.7421,81.1902,68572.0
2019-05-15 10:15:00,81.55,81.84,81.48,81.77,83516.0,81.2101,81.4989,81.1404,81.4292,83516.0
2019-05-15 10:20:00,81.7,81.96,81.68,81.89,39759.0,81.3595,81.6184,81.3396,81.5487,39759.0
2019-05-15 10:25:00,81.9,82.16,81.89,82.16,43926.0,81.5587,81.8176,81.5487,81.8176,43926.0
2019-05-15 10:30:00,82.16,82.27,82.13,82.19,64817.0,81.8176,81.9271,81.7877,81.8475,64817.0
2019-05-15 10:35:00,82.2,82.2,81.87,81.97,50649.0,81.8574,81.8574,81.5288,81.6284,50649.0
2019-05-15 10:40:00,81.96,82.22,81.95,82.1,45520.0,81.6184,81.8773,81.6085,81.7578,45520.0
2019-05-15 10:45:00,82.08,82.09,81.86,82.09,20711.0,81.7379,81.7479,81.5188,81.7479,20711.0
2019-05-15 10:50:00,82.12,82.41,82.07,82.34,38267.0,81.7778,82.0666,81.728,81.9968,38267.0
2019-05-15 10:55:00,82.42,82.45,82.08,82.09,40406.0,82.0765,82.1064,81.7379,81.7479,40406.0
2019-05-15 11:00:00,82.13,82.18,81.82,81.88,44330.0,81.7877,81.8375,81.479,81.5388,44330.0
2019-05-15 11:05:00,81.9,81.92,81.74,81.86,35833.0,81.5587,81.5786,81.3993,81.5188,35833.0
2019-05-15 11:10:00,81.86,81.95,81.81,81.87,21278.0,81.5188,81.6085,81.4691,81.5288,21278.0
2019-05-15 11:15:00,81.86,81.99,81.81,81.88,17098.0,81.5188,81.6483,81.4691,81.5388,17098.0
2019-05-15 11:20:00,81.85,82.0,81.84,81.98,24099.0,81.5089,81.6583,81.4989,81.6383,24099.0
2019-05-15 11:25:00,82.03,82.26,82.03,82.24,44138.0,81.6881,81.9172,81.6881,81.8973,44138.0
2019-05-15 11:30:00,82.23,82.3,82.1,82.23,28794.0,81.8873,81.957,81.7578,81.8873,28794.0
2019-05-15 11:35:00,82.25,82.25,82.01,82.02,55882.0,81.9072,81.9072,81.6682,81.6782,55882.0
2019-05-15 11:40:00,82.04,82.11,81.97,82.03,11112.0,81.6981,81.7678,81.6284,81.6881,11112.0
2019-05-15 11:45:00,81.99,82.07,81.93,82.07,25812.0,81.6483,81.728,81.5886,81.728,25812.0
2019-05-15 11:50:00,82.04,82.29,81.98,82.24,39018.0,81.6981,81.9471,81.6383,81.8973,39018.0
2019-05-15 11:55:00,82.23,82.29,82.19,82.27,13366.0,81.8873,81.9471,81.8475,81.9271,13366.0
2019-05-15 12:00:00,82.28,82.42,82.25,82.39,28456.0,81.9371,82.0765,81.9072,82.0466,28456.0
2019-05-15 12:05:00,82.41,82.53,82.28,82.37,44149.0,82.0666,82.1861,81.9371,82.0267,44149.0
2019-05-15 12:10:00,82.38,82.39,82.26,82.28,16721.0,82.0367,82.0466,81.9172,81.9371,16721.0
2019-05-15 12:15:00,82.27,82.28,82.05,82.05,25329.0,81.9271,81.9371,81.7081,81.7081,25329.0
2019-05-15 12:20:00,82.06,82.22,82.03,82.13,35651.0,81.718,81.8773,81.6881,81.7877,35651.0
2019-05-15 12:25:00,82.11,82.14,82.02,82.09,30123.0,81.7678,81.7977,81.6782,81.7479,30123.0
2019-05-15 12:30:00,82.12,82.13,81.98,82.03,16346.0,81.7778,81.7877,81.6383,81.6881,16346.0
2019-05-15 12:35:00,82.03,82.05,81.88,81.92,21441.0,81.6881,81.7081,81.5388,81.5786,21441.0
2019-05-15 12:40:00,81.92,81.93,81.82,81.91,29068.0,81.5786,81.5886,81.479,81.5686,29068.0
2019-05-15 12:45:00,81.91,82.02,81.87,81.98,21425.0,81.5686,81.6782,81.5288,81.6383,21425.0
2019-05-15 12:50:00,81.96,81.97,81.8,81.84,22679.0,81.6184,81.6284,81.4591,81.4989,22679.0
2019-05-15 12:55:00,81.85,81.87,81.56,81.66,71891.0,81.5089,81.5288,81.2201,81.3197,71891.0
2019-05-15 13:00:00,81.65,81.79,81.61,81.79,27307.0,81.3097,81.4491,81.2699,81.4491,27307.0
2019-05-15 13:05:00,81.8,81.88,81.8,81.84,28500.0,81.4591,81.5388,81.4591,81.4989,28500.0
2019-05-15 13:10:00,81.85,81.88,81.74,81.75,11866.0,81.5089,81.5388,81.3993,81.4093,11866.0
2019-05-15 13:15:00,81.76,81.78,81.59,81.63,28280.0,81.4193,81.4392,81.25,81.2898,28280.0
2019-05-15 13:20:00,81.65,81.75,81.64,81.7,12505.0,81.3097,81.4093,81.2998,81.3595,12505.0
2019-05-15 13:25:00,81.7,81.81,81.7,81.75,14025.0,81.3595,81.4691,81.3595,81.4093,14025.0
2019-05-15 13:30:00,81.78,81.85,81.76,81.82,12747.0,81.4392,81.5089,81.4193,81.479,12747.0
2019-05-15 13:35:00,81.82,82.0,81.78,82.0,16310.0,81.479,81.6583,81.4392,81.6583,16310.0
2019-05-15 13:40:00,81.99,82.0,81.79,81.81,14511.0,81.6483,81.6583,81.4491,81.4691,14511.0
2019-05-15 13:45:00,81.79,81.95,81.79,81.95,10104.0,81.4491,81.6085,81.4491,81.6085,10104.0
2019-05-15 13:50:00,81.96,82.01,81.88,81.9,18687.0,81.6184,81.6682,81.5388,81.5587,18687.0
2019-05-15 13:55:00,81.9,82.03,81.9,82.01,19628.0,81.5587,81.6881,81.5587,81.6682,19628.0
2019-05-15 14:00:00,82.0,82.17,82.0,82.11,31123.0,81.6583,81.8276,81.6583,81.7678,31123.0
2019-05-15 14:05:00,82.11,82.16,81.97,82.03,16185.0,81.7678,81.8176,81.6284,81.6881,16185.0
2019-05-15 14:10:00,82.03,82.09,82.02,82.02,32166.0,81.6881,81.7479,81.6782,81.6782,32166.0
2019-05-15 14:15:00,82.03,82.08,81.95,81.99,14195.0,81.6881,81.7379,81.6085,81.6483,14195.0
2019-05-15 14:20:00,82.0,82.11,81.95,82.08,66987.0,81.6583,81.7678,81.6085,81.7379,66987.0
2019-05-15 14:25:00,82.08,82.08,81.97,82.03,105196.0,81.7379,81.7379,81.6284,81.6881,105196.0
2019-05-15 14:30:00,82.01,82.1,81.91,82.09,151990.0,81.6682,81.7578,81.5686,81.7479,151990.0
2019-05-15 14:35:00,82.09,82.13,82.03,82.06,65592.0,81.7479,81.7877,81.6881,81.718,65592.0
2019-05-15 14:40:00,82.05,82.06,81.92,82.0,29986.0,81.7081,81.718,81.5786,81.6583,29986.0
2019-05-15 14:45:00,82.01,82.2,82.01,82.19,112727.0,81.6682,81.8574,81.6682,81.8475,112727.0
2019-05-15 14:50:00,82.2,82.29,82.18,82.23,68160.0,81.8574,81.9471,81.8375,81.8873,68160.0
2019-05-15 14:55:00,82.22,82.23,82.13,82.21,59917.0,81.8773,81.8873,81.7877,81.8674,59917.0
2019-05-15 15:00:00,82.2,82.27,82.12,82.18,24768.0,81.8574,81.9271,81.7778,81.8375,24768.0
2019-05-15 15:05:00,82.18,82.27,82.18,82.22,39181.0,81.8375,81.9271,81.8375,81.8773,39181.0
2019-05-15 15:10:00,82.21,82.21,82.1,82.18,22991.0,81.8674,81.8674,81.7578,81.8375,22991.0
2019-05-15 15:15:00,82.17,82.21,82.12,82.16,40133.0,81.8276,81.8674,81.7778,81.8176,40133.0
2019-05-15 15:20:00,82.16,82.37,82.15,82.31,134719.0,81.8176,82.0267,81.8076,81.967,134719.0
2019-05-15 15:25:00,82.31,82.37,82.27,82.27,58459.0,81.967,82.0267,81.9271,81.9271,58459.0
2019-05-15 15:30:00,82.26,82.35,82.23,82.35,121501.0,81.9172,82.0068,81.8873,82.0068,121501.0
2019-05-15 15:35:00,82.35,82.6,82.34,82.38,249369.0,82.0068,82.2558,81.9968,82.0367,249369.0
2019-05-15 15:40:00,82.39,82.51,82.35,82.42,254371.0,82.0466,82.1661,82.0068,82.0765,254371.0
2019-05-15 15:45:00,82.42,82.45,82.29,82.31,62159.0,82.0765,82.1064,81.9471,81.967,62159.0
2019-05-15 15:50:00,82.31,82.4,82.23,82.36,78555.0,81.967,82.0566,81.8873,82.0168,78555.0
2019-05-15 15:55:00,82.37,82.48,82.32,82.45,263502.0,82.0267,82.1363,81.9769,82.1064,263502.0
2019-05-16 09:30:00,82.96,83.73,82.88,83.69,140332.0,82.6143,83.3811,82.5346,83.3412,140332.0
2019-05-16 09:35:00,83.71,84.29,83.66,83.95,197385.0,83.3611,83.9387,83.3113,83.6001,197385.0
2019-05-16 09:40:00,83.96,84.29,83.96,84.1,212977.0,83.6101,83.9387,83.6101,83.7495,212977.0
2019-05-16 09:45:00,84.12,84.41,84.06,84.33,270442.0,83.7694,84.0582,83.7097,83.9786,270442.0
2019-05-16 09:50:00,84.37,84.67,84.2,84.66,234928.0,84.0184,84.3171,83.8491,84.3072,234928.0
2019-05-16 09:55:00,84.67,84.84,84.57,84.58,219109.0,84.3171,84.4864,84.2176,84.2275,219109.0
2019-05-16 10:00:00,84.62,84.78,84.31,84.32,214534.0,84.2673,84.4267,83.9586,83.9686,214534.0
2019-05-16 10:05:00,84.36,84.4,84.11,84.26,91660.0,84.0084,84.0483,83.7595,83.9088,91660.0
2019-05-16 10:10:00,84.25,84.27,84.0,84.23,174671.0,83.8989,83.9188,83.6499,83.879,174671.0
2019-05-16 10:15:00,84.24,84.25,84.0,84.11,159812.0,83.8889,83.8989,83.6499,83.7595,159812.0
2019-05-16 10:20:00,84.1,84.21,83.99,84.2,56350.0,83.7495,83.8591,83.64,83.8491,56350.0
2019-05-16 10:25:00,84.18,84.3,84.07,84.22,72162.0,83.8292,83.9487,83.7196,83.869,72162.0
2019-05-16 10:30:00,84.2,84.3,84.13,84.23,47373.0,83.8491,83.9487,83.7794,83.879,47373.0
2019-05-16 10:35:00,84.23,84.35,84.15,84.27,43024.0,83.879,83.9985,83.7993,83.9188,43024.0
2019-05-16 10:40:00,84.27,84.42,84.2,84.4,58880.0,83.9188,84.0682,83.8491,84.0483,58880.0
2019-05-16 10:45:00,84.38,84.38,84.17,84.19,97321.0,84.0283,84.0283,83.8192,83.8391,97321.0
2019-05-16 10:50:00,84.2,84.28,84.13,84.21,112560.0,83.8491,83.9288,83.7794,83.8591,112560.0
2019-05-16 10:55:00,84.21,84.35,84.15,84.18,32538.0,83.8591,83.9985,83.7993,83.8292,32538.0
2019-05-16 11:00:00,84.18,84.35,84.0,84.0,46228.0,83.8292,83.9985,83.6499,83.6499,46228.0
2019-05-16 11:05:00,84.0,84.0,83.82,83.86,85548.0,83.6499,83.6499,83.4707,83.5105,85548.0
2019-05-16 11:10:00,83.86,83.95,83.82,83.88,34405.0,83.5105,83.6001,83.4707,83.5304,34405.0
2019-05-16 11:15:00,83.89,84.06,83.88,84.03,50204.0,83.5404,83.7097,83.5304,83.6798,50204.0
2019-05-16 11:20:00,84.04,84.07,83.88,83.91,52932.0,83.6898,83.7196,83.5304,83.5603,52932.0
2019-05-16 11:25:00,83.91,84.13,83.91,84.11,26214.0,83.5603,83.7794,83.5603,83.7595,26214.0
2019-05-16 11:30:00,84.06,84.17,84.0,84.02,47996.0,83.7097,83.8192,83.6499,83.6698,47996.0
2019-05-16 11:35:00,84.04,84.12,84.0,84.09,16620.0,83.6898,83.7694,83.6499,83.7396,16620.0
2019-05-16 11:40:00,84.1,84.34,84.1,84.33,36733.0,83.7495,83.9885,83.7495,83.9786,36733.0
2019-05-16 11:45:00,84.34,84.38,84.14,84.27,34870.0,83.9885,84.0283,83.7893,83.9188,34870.0
2019-05-16 11:50:00,84.28,84.34,84.2,84.26,56765.0,83.9288,83.9885,83.8491,83.9088,56765.0
2019-05-16 11:55:00,84.28,84.3,84.1,84.14,41163.0,83.9288,83.9487,83.7495,83.7893,41163.0
2019-05-16 12:00:00,84.14,84.16,84.0,84.06,14079.0,83.7893,83.8093,83.6499,83.7097,14079.0
2019-05-16 12:05:00,84.11,84.18,84.04,84.09,20411.0,83.7595,83.8292,83.6898,83.7396,20411.0
2019-05-16 12:10:00,84.11,84.25,84.05,84.12,31186.0,83.7595,83.8989,83.6997,83.7694,31186.0
2019-05-16 12:15:00,84.12,84.25,84.12,84.2,24939.0,83.7694,83.8989,83.7694,83.8491,24939.0
2019-05-16 12:20:00,84.2,84.22,84.06,84.08,20627.0,83.8491,83.869,83.7097,83.7296,20627.0
2019-05-16 12:25:00,84.09,84.11,83.93,83.95,20597.0,83.7396,83.7595,83.5802,83.6001,20597.0
2019-05-16 12:30:00,83.99,84.16,83.99,84.16,14247.0,83.64,83.8093,83.64,83.8093,14247.0
2019-05-16 12:35:00,84.17,84.18,84.0,84.03,17059.0,83.8192,83.8292,83.6499,83.6798,17059.0
2019-05-16 12:40:00,84.03,84.15,84.0,84.09,47448.0,83.6798,83.7993,83.6499,83.7396,47448.0
2019-05-16 12:45:00,84.11,84.15,83.91,83.92,22983.0,83.7595,83.7993,83.5603,83.5703,22983.0
2019-05-16 12:50:00,83.92,83.97,83.85,83.92,31560.0,83.5703,83.6201,83.5006,83.5703,31560.0
2019-05-16 12:55:00,83.94,84.04,83.91,83.98,39485.0,83.5902,83.6898,83.5603,83.63,39485.0
2019-05-16 13:00:00,84.0,84.03,83.72,83.76,44477.0,83.6499,83.6798,83.3711,83.4109,44477.0
2019-05-16 13:05:00,83.75,83.79,83.65,83.73,76749.0,83.401,83.4408,83.3014,83.3811,76749.0
2019-05-16 13:10:00,83.73,83.92,83.72,83.84,44142.0,83.3811,83.5703,83.3711,83.4906,44142.0
2019-05-16 13:15:00,83.85,83.88,83.79,83.83,20077.0,83.5006,83.5304,83.4408,83.4806,20077.0
2019-05-16 13:20:00,83.84,83.88,83.75,83.77,32117.0,83.4906,83.5304,83.401,83.4209,32117.0
2019-05-16 13:25:00,83.79,83.88,83.79,83.84,18718.0,83.4408,83.5304,83.4408,83.4906,18718.0
2019-05-16 13:30:00,83.83,83.95,83.77,83.88,23792.0,83.4806,83.6001,83.4209,83.5304,23792.0
2019-05-16 13:35:00,83.89,83.94,83.79,83.91,25465.0,83.5404,83.5902,83.4408,83.5603,25465.0
2019-05-16 13:40:00,83.91,84.08,83.84,83.87,42902.0,83.5603,83.7296,83.4906,83.5205,42902.0
2019-05-16 13:45:00,83.87,83.89,83.73,83.74,21626.0,83.5205,83.5404,83.3811,83.391,21626.0
2019-05-16 13:50:00,83.72,83.88,83.7,83.86,32058.0,83.3711,83.5304,83.3512,83.5105,32058.0
2019-05-16 13:55:00,83.85,83.9,83.76,83.88,23868.0,83.5006,83.5503,83.4109,83.5304,23868.0
2019-05-16 14:00:00,83.87,83.89,83.68,83.75,25938.0,83.5205,83.5404,83.3313,83.401,25938.0
2019-05-16 14:05:00,83.76,83.84,83.72,83.73,34235.0,83.4109,83.4906,83.3711,83.3811,34235.0
2019-05-16 14:10:00,83.75,83.91,83.71,83.9,20809.0,83.401,83.5603,83.3611,83.5503,20809.0
2019-05-16 14:15:00,83.92,84.03,83.91,83.96,38607.0,83.5703,83.6798,83.5603,83.6101,38607.0
2019-05-16 14:20:00,83.97,84.22,83.97,84.2,204805.0,83.6201,83.869,83.6201,83.8491,204805.0
2019-05-16 14:25:00,84.19,84.23,84.14,84.23,68731.0,83.8391,83.879,83.7893,83.879,68731.0
2019-05-16 14:30:00,84.23,84.23,84.06,84.06,40686.0,83.879,83.879,83.7097,83.7097,40686.0
2019-05-16 14:35:00,84.05,84.15,84.05,84.13,50292.0,83.6997,83.7993,83.6997,83.7794,50292.0
2019-05-16 14:40:00,84.12,84.13,84.07,84.1,28654.0,83.7694,83.7794,83.7196,83.7495,28654.0
2019-05-16 14:45:00,84.11,84.16,84.04,84.06,34626.0,83.7595,83.8093,83.6898,83.7097,34626.0
2019-05-16 14:50:00,84.07,84.07,83.81,83.81,43203.0,83.7196,83.7196,83.4607,83.4607,43203.0
2019-05-16 14:55:00,83.81,84.03,83.76,84.0,71979.0,83.4607,83.6798,83.4109,83.6499,71979.0
2019-05-16 15:00:00,83.98,83.98,83.82,83.85,54499.0,83.63,83.63,83.4707,83.5006,54499.0
2019-05-16 15:05:00,83.86,83.94,83.73,83.77,44756.0,83.5105,83.5902,83.3811,83.4209,44756.0
2019-05-16 15:10:00,83.77,83.89,83.75,83.8,34373.0,83.4209,83.5404,83.401,83.4508,34373.0
2019-05-16 15:15:00,83.8,83.84,83.59,83.59,45308.0,83.4508,83.4906,83.2416,83.2416,45308.0
2019-05-16 15:20:00,83.6,83.72,83.6,83.64,100447.0,83.2516,83.3711,83.2516,83.2914,100447.0
2019-05-16 15:25:00,83.65,83.86,83.58,83.81,128989.0,83.3014,83.5105,83.2317,83.4607,128989.0
2019-05-16 15:30:00,83.81,83.81,83.55,83.63,97281.0,83.4607,83.4607,83.2018,83.2815,97281.0
2019-05-16 15:35:00,83.63,83.67,83.54,83.55,98144.0,83.2815,83.3213,83.1918,83.2018,98144.0
2019-05-16 15:40:00,83.56,83.59,83.39,83.43,142946.0,83.2118,83.2416,83.0425,83.0823,142946.0
2019-05-16 15:45:00,83.42,83.5,83.34,83.45,144300.0,83.0723,83.152,82.9927,83.1022,144300.0
2019-05-16 15:50:00,83.47,83.47,83.25,83.29,218164.0,83.1221,83.1221,82.9031,82.9429,218164.0
2019-05-16 15:55:00,83.29,83.56,83.28,83.53,270747.0,82.9429,83.2118,82.9329,83.1819,270747.0
2019-05-17 09:30:00,82.83,83.18,82.66,83.11,76249.0,82.4848,82.8333,82.3155,82.7636,76249.0
2019-05-17 09:35:00,83.19,83.41,83.15,83.27,52709.0,82.8433,83.0624,82.8035,82.923,52709.0
2019-05-17 09:40:00,83.26,83.43,82.88,83.0,48606.0,82.913,83.0823,82.5346,82.6541,48606.0
2019-05-17 09:45:00,82.97,83.13,82.95,83.03,17761.0,82.6242,82.7836,82.6043,82.684,17761.0
2019-05-17 09:50:00,82.96,82.96,82.63,82.72,38681.0,82.6143,82.6143,82.2856,82.3753,38681.0
2019-05-17 09:55:00,82.67,82.87,82.67,82.83,9975.0,82.3255,82.5246,82.3255,82.4848,9975.0
2019-05-17 10:00:00,82.84,82.92,82.67,82.67,27535.0,82.4948,82.5744,82.3255,82.3255,27535.0
2019-05-17 10:05:00,82.66,82.8,82.52,82.7,34341.0,82.3155,82.4549,82.1761,82.3553,34341.0
2019-05-17 10:10:00,82.68,82.76,82.36,82.36,18789.0,82.3354,82.4151,82.0168,82.0168,18789.0
2019-05-17 10:15:00,82.33,82.76,82.22,82.72,63617.0,81.9869,82.4151,81.8773,82.3753,63617.0
2019-05-17 10:20:00,82.75,83.02,82.73,82.96,123184.0,82.4051,82.674,82.3852,82.6143,123184.0
2019-05-17 10:25:00,82.98,83.0,82.81,82.84,24577.0,82.6342,82.6541,82.4649,82.4948,24577.0
2019-05-17 10:30:00,82.82,82.85,82.62,82.77,41874.0,82.4748,82.5047,82.2757,82.4251,41874.0
2019-05-17 10:35:00,82.73,82.74,82.52,82.55,30298.0,82.3852,82.3952,82.1761,82.206,30298.0
2019-05-17 10:40:00,82.56,82.87,82.56,82.85,45002.0,82.2159,82.5246,82.2159,82.5047,45002.0
2019-05-17 10:45:00,82.85,83.11,82.84,83.11,102412.0,82.5047,82.7636,82.4948,82.7636,102412.0
2019-05-17 10:50:00,83.14,83.4,83.14,83.35,46843.0,82.7935,83.0524,82.7935,83.0026,46843.0
2019-05-17 10:55:00,83.36,83.73,83.28,83.71,198887.0,83.0126,83.3811,82.9329,83.3611,198887.0
2019-05-17 11:00:00,83.71,83.89,83.69,83.69,85884.0,83.3611,83.5404,83.3412,83.3412,85884.0
2019-05-17 11:05:00,83.7,83.86,83.61,83.69,127491.0,83.3512,83.5105,83.2616,83.3412,127491.0
2019-05-17 11:10:00,83.71,83.77,83.55,83.58,120179.0,83.3611,83.4209,83.2018,83.2317,120179.0
2019-05-17 11:15:00,83.59,83.67,83.44,83.56,36506.0,83.2416,83.3213,83.0923,83.2118,36506.0
2019-05-17 11:20:00,83.58,83.68,83.46,83.53,24485.0,83.2317,83.3313,83.1122,83.1819,24485.0
2019-05-17 11:25:00,83.54,83.55,83.36,83.39,17030.0,83.1918,83.2018,83.0126,83.0425,17030.0
2019-05-17 11:30:00,83.4,83.41,83.15,83.2,16476.0,83.0524,83.0624,82.8035,82.8533,16476.0
2019-05-17 11:35:00,83.2,83.21,82.99,83.01,31553.0,82.8533,82.8632,82.6441,82.6641,31553.0
2019-05-17 11:40:00,83.01,83.01,82.83,82.96,40019.0,82.6641,82.6641,82.4848,82.6143,40019.0
2019-05-17 11:45:00,82.95,83.16,82.9,83.09,95248.0,82.6043,82.8134,82.5545,82.7437,95248.0
2019-05-17 11:50:00,83.08,83.35,82.99,83.33,154336.0,82.7338,83.0026,82.6441,82.9827,154336.0
2019-05-17 11:55:00,83.34,83.35,83.13,83.23,41561.0,82.9927,83.0026,82.7836,82.8831,41561.0
2019-05-17 12:00:00,83.21,83.21,83.03,83.04,21920.0,82.8632,82.8632,82.684,82.6939,21920.0
2019-05-17 12:05:00,83.03,83.03,82.89,82.93,26593.0,82.684,82.684,82.5446,82.5844,26593.0
2019-05-17 12:10:00,82.94,82.95,82.81,82.81,26180.0,82.5943,82.6043,82.4649,82.4649,26180.0
2019-05-17 12:15:00,82.8,83.0,82.78,82.94,39387.0,82.4549,82.6541,82.435,82.5943,39387.0
2019-05-17 12:20:00,82.94,82.98,82.91,82.93,28825.0,82.5943,82.6342,82.5645,82.5844,28825.0
2019-05-17 12:25:00,82.92,82.95,82.76,82.9,25410.0,82.5744,82.6043,82.4151,82.5545,25410.0
2019-05-17 12:30:00,82.9,83.01,82.82,82.95,29696.0,82.5545,82.6641,82.4748,82.6043,29696.0
2019-05-17 12:35:00,82.94,83.1,82.93,83.07,32168.0,82.5943,82.7537,82.5844,82.7238,32168.0
2019-05-17 12:40:00,83.08,83.31,83.05,83.28,19613.0,82.7338,82.9628,82.7039,82.9329,19613.0
2019-05-17 12:45:00,83.29,83.34,83.22,83.29,23148.0,82.9429,82.9927,82.8732,82.9429,23148.0
2019-05-17 12:50:00,83.28,83.29,83.15,83.21,22150.0,82.9329,82.9429,82.8035,82.8632,22150.0
2019-05-17 12:55:00,83.22,83.23,83.14,83.21,48301.0,82.8732,82.8831,82.7935,82.8632,48301.0
2019-05-17 13:00:00,83.23,83.28,83.17,83.21,33390.0,82.8831,82.9329,82.8234,82.8632,33390.0
2019-05-17 13:05:00,83.24,83.36,83.21,83.36,55298.0,82.8931,83.0126,82.8632,83.0126,55298.0
2019-05-17 13:10:00,83.37,83.4,83.28,83.33,19658.0,83.0226,83.0524,82.9329,82.9827,19658.0
2019-05-17 13:15:00,83.34,83.46,83.34,83.4,38074.0,82.9927,83.1122,82.9927,83.0524,38074.0
2019-05-17 13:20:00,83.38,83.45,83.34,83.34,20843.0,83.0325,83.1022,82.9927,82.9927,20843.0
2019-05-17 13:25:00,83.36,83.38,83.23,83.25,31796.0,83.0126,83.0325,82.8831,82.9031,31796.0
2019-05-17 13:30:00,83.24,83.34,83.13,83.33,51114.0,82.8931,82.9927,82.7836,82.9827,51114.0
2019-05-17 13:35:00,83.32,83.46,83.31,83.4,55977.0,82.9728,83.1122,82.9628,83.0524,55977.0
2019-05-17 13:40:00,83.39,83.45,83.27,83.27,36928.0,83.0425,83.1022,82.923,82.923,36928.0
2019-05-17 13:45:00,83.31,83.4,83.23,83.38,30093.0,82.9628,83.0524,82.8831,83.0325,30093.0
2019-05-17 13:50:00,83.4,83.4,83.26,83.3,23922.0,83.0524,83.0524,82.913,82.9528,23922.0
2019-05-17 13:55:00,83.29,83.29,83.19,83.28,35341.0,82.9429,82.9429,82.8433,82.9329,35341.0
2019-05-17 14:00:00,83.28,83.35,83.26,83.3,35444.0,82.9329,83.0026,82.913,82.9528,35444.0
2019-05-17 14:05:00,83.28,83.33,83.21,83.32,31402.0,82.9329,82.9827,82.8632,82.9728,31402.0
2019-05-17 14:10:00,83.32,83.36,83.21,83.22,52308.0,82.9728,83.0126,82.8632,82.8732,52308.0
2019-05-17 14:15:00,83.21,83.29,83.1,83.21,46398.0,82.8632,82.9429,82.7537,82.8632,46398.0
2019-05-17 14:20:00,83.21,83.35,83.15,83.3,34302.0,82.8632,83.0026,82.8035,82.9528,34302.0
2019-05-17 14:25:00,83.3,83.31,83.21,83.25,17321.0,82.9528,82.9628,82.8632,82.9031,17321.0
2019-05-17 14:30:00,83.24,83.3,83.2,83.23,18653.0,82.8931,82.9528,82.8533,82.8831,18653.0
2019-05-17 14:35:00,83.23,83.39,83.23,83.34,54110.0,82.8831,83.0425,82.8831,82.9927,54110.0
2019-05-17 14:40:00,83.33,83.34,83.17,83.25,54188.0,82.9827,82.9927,82.8234,82.9031,54188.0
2019-05-17 14:45:00,83.25,83.32,83.2,83.31,48564.0,82.9031,82.9728,82.8533,82.9628,48564.0
2019-05-17 14:50:00,83.31,83.54,83.31,83.51,85673.0,82.9628,83.1918,82.9628,83.162,85673.0
2019-05-17 14:55:00,83.52,83.56,83.47,83.48,53363.0,83.1719,83.2118,83.1221,83.1321,53363.0
2019-05-17 15:00:00,83.48,83.49,82.99,83.01,168406.0,83.1321,83.1421,82.6441,82.6641,168406.0
2019-05-17 15:05:00,83.02,83.06,82.86,82.88,57788.0,82.674,82.7138,82.5147,82.5346,57788.0
2019-05-17 15:10:00,82.84,82.91,82.69,82.87,82641.0,82.4948,82.5645,82.3454,82.5246,82641.0
2019-05-17 15:15:00,82.87,82.87,82.67,82.8,90428.0,82.5246,82.5246,82.3255,82.4549,90428.0
2019-05-17 15:20:00,82.79,82.89,82.75,82.82,49828.0,82.445,82.5446,82.4051,82.4748,49828.0
2019-05-17 15:25:00,82.81,82.9,82.66,82.9,63040.0,82.4649,82.5545,82.3155,82.5545,63040.0
2019-05-17 15:30:00,82.88,82.88,82.7,82.74,79091.0,82.5346,82.5346,82.3553,82.3952,79091.0
2019-05-17 15:35:00,82.75,82.89,82.71,82.74,65219.0,82.4051,82.5446,82.3653,82.3952,65219.0
2019-05-17 15:40:00,82.73,82.89,82.56,82.73,176532.0,82.3852,82.5446,82.2159,82.3852,176532.0
2019-05-17 15:45:00,82.74,82.84,82.68,82.78,97813.0,82.3952,82.4948,82.3354,82.435,97813.0
2019-05-17 15:50:00,82.78,82.89,82.72,82.79,172116.0,82.435,82.5446,82.3753,82.445,172116.0
2019-05-17 15:55:00,82.78,82.85,82.47,82.52,323808.0,82.435,82.5047,82.1263,82.1761,323808.0
2019-05-20 09:30:00,81.88,82.04,81.32,81.43,169329.0,81.5388,81.6981,80.9811,81.0906,169329.0
2019-05-20 09:35:00,81.39,81.55,81.03,81.22,116887.0,81.0508,81.2101,80.6923,80.8815,116887.0
2019-05-20 09:40:00,81.15,81.33,81.12,81.33,49368.0,80.8118,80.9911,80.7819,80.9911,49368.0
2019-05-20 09:45:00,81.36,81.58,81.17,81.19,81985.0,81.0209,81.24,80.8317,80.8516,81985.0
2019-05-20 09:50:00,81.21,81.21,80.92,81.03,155157.0,80.8716,80.8716,80.5828,80.6923,155157.0
2019-05-20 09:55:00,81.03,81.43,81.03,81.27,110062.0,80.6923,81.0906,80.6923,80.9313,110062.0
2019-05-20 10:00:00,81.24,81.24,80.92,81.03,106747.0,80.9014,80.9014,80.5828,80.6923,106747.0
2019-05-20 10:05:00,81.04,81.45,81.01,81.36,71103.0,80.7023,81.1106,80.6724,81.0209,71103.0
2019-05-20 10:10:00,81.35,81.35,81.13,81.18,34651.0,81.011,81.011,80.7919,80.8417,34651.0
2019-05-20 10:15:00,81.15,81.2,81.06,81.12,21464.0,80.8118,80.8616,80.7222,80.7819,21464.0
2019-05-20 10:20:00,81.11,81.23,81.07,81.22,33218.0,80.772,80.8915,80.7321,80.8815,33218.0
2019-05-20 10:25:00,81.2,81.42,81.19,81.39,47809.0,80.8616,81.0807,80.8516,81.0508,47809.0
2019-05-20 10:30:00,81.39,81.45,81.12,81.43,153672.0,81.0508,81.1106,80.7819,81.0906,153672.0
2019-05-20 10:35:00,81.44,81.54,81.39,81.41,92060.0,81.1006,81.2002,81.0508,81.0707,92060.0
2019-05-20 10:40:00,81.42,81.5,81.24,81.25,52797.0,81.0807,81.1603,80.9014,80.9114,52797.0
2019-05-20 10:45:00,81.26,81.28,81.07,81.11,48803.0,80.9213,80.9413,80.7321,80.772,48803.0
2019-05-20 10:50:00,81.11,81.2,80.98,80.99,73255.0,80.772,80.8616,80.6425,80.6525,73255.0
2019-05-20 10:55:00,81.01,81.3,80.99,81.24,28463.0,80.6724,80.9612,80.6525,80.9014,28463.0
2019-05-20 11:00:00,81.25,81.31,80.99,81.13,29610.0,80.9114,80.9711,80.6525,80.7919,29610.0
2019-05-20 11:05:00,81.15,81.15,81.0,81.0,10246.0,80.8118,80.8118,80.6624,80.6624,10246.0
2019-05-20 11:10:00,81.04,81.32,81.03,81.23,39191.0,80.7023,80.9811,80.6923,80.8915,39191.0
2019-05-20 11:15:00,81.22,81.29,81.11,81.19,18193.0,80.8815,80.9512,80.772,80.8516,18193.0
2019-05-20 11:20:00,81.17,81.17,80.92,81.13,85807.0,80.8317,80.8317,80.5828,80.7919,85807.0
2019-05-20 11:25:00,81.1,81.26,81.07,81.24,15325.0,80.762,80.9213,80.7321,80.9014,15325.0
2019-05-20 11:30:00,81.22,81.49,81.22,81.42,38633.0,80.8815,81.1504,80.8815,81.0807,38633.0
2019-05-20 11:35:00,81.42,81.43,81.16,81.2,17285.0,81.0807,81.0906,80.8218,80.8616,17285.0
2019-05-20 11:40:00,81.21,81.37,81.18,81.37,13408.0,80.8716,81.0309,80.8417,81.0309,13408.0
2019-05-20 11:45:00,81.39,81.59,81.39,81.57,24825.0,81.0508,81.25,81.0508,81.2301,24825.0
2019-05-20 11:50:00,81.55,81.66,81.45,81.48,36545.0,81.2101,81.3197,81.1106,81.1404,36545.0
2019-05-20 11:55:00,81.48,81.56,81.42,81.56,17322.0,81.1404,81.2201,81.0807,81.2201,17322.0
2019-05-20 12:00:00,81.54,81.64,81.45,81.61,26936.0,81.2002,81.2998,81.1106,81.2699,26936.0
2019-05-20 12:05:00,81.61,81.75,81.55,81.62,59013.0,81.2699,81.4093,81.2101,81.2798,59013.0
2019-05-20 12:10:00,81.63,81.82,81.61,81.75,31590.0,81.2898,81.479,81.2699,81.4093,31590.0
2019-05-20 12:15:00,81.75,81.81,81.74,81.77,11280.0,81.4093,81.4691,81.3993,81.4292,11280.0
2019-05-20 12:20:00,81.75,81.85,81.75,81.83,13674.0,81.4093,81.5089,81.4093,81.489,13674.0
2019-05-20 12:25:00,81.88,81.9,81.7,81.71,20778.0,81.5388,81.5587,81.3595,81.3695,20778.0
2019-05-20 12:30:00,81.73,81.75,81.44,81.48,89974.0,81.3894,81.4093,81.1006,81.1404,89974.0
2019-05-20 12:35:00,81.48,81.72,81.48,81.71,15089.0,81.1404,81.3794,81.1404,81.3695,15089.0
2019-05-20 12:40:00,81.68,81.69,81.55,81.56,10762.0,81.3396,81.3496,81.2101,81.2201,10762.0
2019-05-20 12:45:00,81.55,81.62,81.49,81.56,10789.0,81.2101,81.2798,81.1504,81.2201,10789.0
2019-05-20 12:50:00,81.56,81.68,81.47,81.51,30097.0,81.2201,81.3396,81.1305,81.1703,30097.0
2019-05-20 12:55:00,81.51,81.55,81.43,81.47,14955.0,81.1703,81.2101,81.0906,81.1305,14955.0
2019-05-20 13:00:00,81.45,81.5,81.37,81.4,38279.0,81.1106,81.1603,81.0309,81.0608,38279.0
2019-05-20 13:05:00,81.4,81.69,81.4,81.61,15609.0,81.0608,81.3496,81.0608,81.2699,15609.0
2019-05-20 13:10:00,81.63,81.73,81.62,81.69,23428.0,81.2898,81.3894,81.2798,81.3496,23428.0
2019-05-20 13:15:00,81.71,81.78,81.69,81.71,10968.0,81.3695,81.4392,81.3496,81.3695,10968.0
2019-05-20 13:20:00,81.76,81.79,81.62,81.63,14563.0,81.4193,81.4491,81.2798,81.2898,14563.0
2019-05-20 13:25:00,81.64,81.68,81.58,81.65,14536.0,81.2998,81.3396,81.24,81.3097,14536.0
2019-05-20 13:30:00,81.63,81.71,81.62,81.69,15091.0,81.2898,81.3695,81.2798,81.3496,15091.0
2019-05-20 13:35:00,81.68,81.73,81.64,81.68,22892.0,81.3396,81.3894,81.2998,81.3396,22892.0
2019-05-20 13:40:00,81.69,81.73,81.63,81.72,8104.0,81.3496,81.3894,81.2898,81.3794,8104.0
2019-05-20 13:45:00,81.71,81.76,81.62,81.69,28514.0,81.3695,81.4193,81.2798,81.3496,28514.0
2019-05-20 13:50:00,81.68,81.7,81.6,81.62,13982.0,81.3396,81.3595,81.2599,81.2798,13982.0
2019-05-20 13:55:00,81.65,81.66,81.54,81.66,15647.0,81.3097,81.3197,81.2002,81.3197,15647.0
2019-05-20 14:00:00,81.65,81.69,81.52,81.57,10185.0,81.3097,81.3496,81.1803,81.2301,10185.0
2019-05-20 14:05:00,81.55,81.58,81.5,81.55,46300.0,81.2101,81.24,81.1603,81.2101,46300.0
2019-05-20 14:10:00,81.54,81.66,81.53,81.55,31395.0,81.2002,81.3197,81.1902,81.2101,31395.0
2019-05-20 14:15:00,81.58,81.58,81.49,81.55,11137.0,81.24,81.24,81.1504,81.2101,11137.0
2019-05-20 14:20:00,81.55,81.55,81.42,81.43,21550.0,81.2101,81.2101,81.0807,81.0906,21550.0
2019-05-20 14:25:00,81.44,81.53,81.43,81.46,7370.0,81.1006,81.1902,81.0906,81.1205,7370.0
2019-05-20 14:30:00,81.47,81.52,81.44,81.45,19891.0,81.1305,81.1803,81.1006,81.1106,19891.0
2019-05-20 14:35:00,81.44,81.45,81.21,81.27,18825.0,81.1006,81.1106,80.8716,80.9313,18825.0
2019-05-20 14:40:00,81.25,81.33,81.2,81.23,57928.0,80.9114,80.9911,80.8616,80.8915,57928.0
2019-05-20 14:45:00,81.21,81.26,81.04,81.07,43782.0,80.8716,80.9213,80.7023,80.7321,43782.0
2019-05-20 14:50:00,81.06,81.14,81.03,81.07,28780.0,80.7222,80.8018,80.6923,80.7321,28780.0
2019-05-20 14:55:00,81.05,81.1,80.97,81.02,53759.0,80.7122,80.762,80.6326,80.6823,53759.0
2019-05-20 15:00:00,81.03,81.12,80.99,81.02,22573.0,80.6923,80.7819,80.6525,80.6823,22573.0
2019-05-20 15:05:00,81.02,81.07,80.96,80.99,64781.0,80.6823,80.7321,80.6226,80.6525,64781.0
2019-05-20 15:10:00,81.03,81.03,80.8,80.81,69169.0,80.6923,80.6923,80.4633,80.4732,69169.0
2019-05-20 15:15:00,80.82,81.02,80.77,81.0,101410.0,80.4832,80.6823,80.4334,80.6624,101410.0
2019-05-20 15:20:00,81.01,81.07,80.93,80.96,27313.0,80.6724,80.7321,80.5927,80.6226,27313.0
2019-05-20 15:25:00,80.95,81.05,80.91,81.05,16072.0,80.6126,80.7122,80.5728,80.7122,16072.0
2019-05-20 15:30:00,81.06,81.06,80.9,81.01,26700.0,80.7222,80.7222,80.5628,80.6724,26700.0
2019-05-20 15:35:00,81.01,81.17,80.99,81.1,57737.0,80.6724,80.8317,80.6525,80.762,57737.0
2019-05-20 15:40:00,81.1,81.11,80.95,80.99,25662.0,80.762,80.772,80.6126,80.6525,25662.0
2019-05-20 15:45:00,80.97,81.02,80.86,80.91,66721.0,80.6326,80.6823,80.523,80.5728,66721.0
2019-05-20 15:50:00,80.92,80.99,80.79,80.99,134808.0,80.5828,80.6525,80.4533,80.6525,134808.0
2019-05-20 15:55:00,80.99,80.99,80.71,80.75,238764.0,80.6525,80.6525,80.3736,80.4135,238764.0
2019-05-21 09:30:00,81.34,81.74,81.3,81.67,89508.0,81.001,81.3993,80.9612,81.3296,89508.0
2019-05-21 09:35:00,81.69,81.76,81.23,81.27,62724.0,81.3496,81.4193,80.8915,80.9313,62724.0
2019-05-21 09:40:00,81.24,81.68,81.17,81.32,39612.0,80.9014,81.3396,80.8317,80.9811,39612.0
2019-05-21 09:45:00,81.31,81.65,81.18,81.6,49580.0,80.9711,81.3097,80.8417,81.2599,49580.0
2019-05-21 09:50:00,81.67,81.7,81.38,81.59,54115.0,81.3296,81.3595,81.0408,81.25,54115.0
2019-05-21 09:55:00,81.62,81.7,81.51,81.61,143449.0,81.2798,81.3595,81.1703,81.2699,143449.0
2019-05-21 10:00:00,81.61,82.1,81.6,81.87,213975.0,81.2699,81.7578,81.2599,81.5288,213975.0
2019-05-21 10:05:00,81.9,82.24,81.85,82.06,76447.0,81.5587,81.8973,81.5089,81.718,76447.0
2019-05-21 10:10:00,82.08,82.2,81.89,82.08,54161.0,81.7379,81.8574,81.5487,81.7379,54161.0
2019-05-21 10:15:00,82.06,82.33,82.06,82.25,48417.0,81.718,81.9869,81.718,81.9072,48417.0
2019-05-21 10:20:00,82.24,82.43,82.15,82.21,68272.0,81.8973,82.0865,81.8076,81.8674,68272.0
2019-05-21 10:25:00,82.21,82.36,82.19,82.31,35685.0,81.8674,82.0168,81.8475,81.967,35685.0
2019-05-21 10:30:00,82.31,82.43,82.11,82.34,63014.0,81.967,82.0865,81.7678,81.9968,63014.0
2019-05-21 10:35:00,82.34,82.48,82.17,82.46,35411.0,81.9968,82.1363,81.8276,82.1163,35411.0
2019-05-21 10:40:00,82.47,82.54,82.38,82.49,56092.0,82.1263,82.196,82.0367,82.1462,56092.0
2019-05-21 10:45:00,82.5,82.55,82.36,82.44,48130.0,82.1562,82.206,82.0168,82.0964,48130.0
2019-05-21 10:50:00,82.46,82.74,82.34,82.73,151123.0,82.1163,82.3952,81.9968,82.3852,151123.0
2019-05-21 10:55:00,82.75,82.87,82.69,82.79,50636.0,82.4051,82.5246,82.3454,82.445,50636.0
2019-05-21 11:00:00,82.81,82.93,82.52,82.52,57895.0,82.4649,82.5844,82.1761,82.1761,57895.0
2019-05-21 11:05:00,82.5,82.63,82.42,82.52,72952.0,82.1562,82.2856,82.0765,82.1761,72952.0
2019-05-21 11:10:00,82.55,82.57,82.34,82.34,23354.0,82.206,82.2259,81.9968,81.9968,23354.0
2019-05-21 11:15:00,82.44,82.54,82.39,82.48,38018.0,82.0964,82.196,82.0466,82.1363,38018.0
2019-05-21 11:20:00,82.5,82.68,82.4,82.68,28317.0,82.1562,82.3354,82.0566,82.3354,28317.0
2019-05-21 11:25:00,82.71,82.75,82.6,82.61,40490.0,82.3653,82.4051,82.2558,82.2657,40490.0
2019-05-21 11:30:00,82.61,82.78,82.56,82.7,24724.0,82.2657,82.435,82.2159,82.3553,24724.0
2019-05-21 11:35:00,82.74,82.93,82.66,82.92,28434.0,82.3952,82.5844,82.3155,82.5744,28434.0
2019-05-21 11:40:00,82.92,82.94,82.74,82.9,19023.0,82.5744,82.5943,82.3952,82.5545,19023.0
2019-05-21 11:45:00,82.91,82.92,82.67,82.77,31853.0,82.5645,82.5744,82.3255,82.4251,31853.0
2019-05-21 11:50:00,82.76,82.76,82.4,82.52,32525.0,82.4151,82.4151,82.0566,82.1761,32525.0
2019-05-21 11:55:00,82.52,82.57,82.4,82.45,28000.0,82.1761,82.2259,82.0566,82.1064,28000.0
2019-05-21 12:00:00,82.47,82.64,82.47,82.54,22583.0,82.1263,82.2956,82.1263,82.196,22583.0
2019-05-21 12:05:00,82.53,82.55,82.47,82.51,12550.0,82.1861,82.206,82.1263,82.1661,12550.0
2019-05-21 12:10:00,82.5,82.54,82.45,82.51,16111.0,82.1562,82.196,82.1064,82.1661,16111.0
2019-05-21 12:15:00,82.51,82.57,82.48,82.56,49981.0,82.1661,82.2259,82.1363,82.2159,49981.0
2019-05-21 12:20:00,82.58,82.64,82.56,82.61,22798.0,82.2358,82.2956,82.2159,82.2657,22798.0
2019-05-21 12:25:00,82.61,82.63,82.56,82.56,79456.0,82.2657,82.2856,82.2159,82.2159,79456.0
2019-05-21 12:30:00,82.56,82.63,82.51,82.58,24440.0,82.2159,82.2856,82.1661,82.2358,24440.0
2019-05-21 12:35:00,82.58,82.6,82.46,82.48,17256.0,82.2358,82.2558,82.1163,82.1363,17256.0
2019-05-21 12:40:00,82.49,82.58,82.49,82.58,14356.0,82.1462,82.2358,82.1462,82.2358,14356.0
2019-05-21 12:45:00,82.6,82.62,82.56,82.62,5989.0,82.2558,82.2757,82.2159,82.2757,5989.0
2019-05-21 12:50:00,82.63,82.67,82.57,82.66,26408.0,82.2856,82.3255,82.2259,82.3155,26408.0
2019-05-21 12:55:00,82.65,82.67,82.63,82.64,10071.0,82.3056,82.3255,82.2856,82.2956,10071.0
2019-05-21 13:00:00,82.7,82.8,82.7,82.76,13283.0,82.3553,82.4549,82.3553,82.4151,13283.0
2019-05-21 13:05:00,82.77,82.78,82.68,82.7,16805.0,82.4251,82.435,82.3354,82.3553,16805.0
2019-05-21 13:10:00,82.71,82.83,82.71,82.8,67210.0,82.3653,82.4848,82.3653,82.4549,67210.0
2019-05-21 13:15:00,82.79,82.81,82.71,82.81,10927.0,82.445,82.4649,82.3653,82.4649,10927.0
2019-05-21 13:20:00,82.8,82.94,82.8,82.92,25506.0,82.4549,82.5943,82.4549,82.5744,25506.0
2019-05-21 13:25:00,82.91,82.92,82.82,82.83,13993.0,82.5645,82.5744,82.4748,82.4848,13993.0
2019-05-21 13:30:00,82.83,82.96,82.8,82.92,26710.0,82.4848,82.6143,82.4549,82.5744,26710.0
2019-05-21 13:35:00,82.93,82.98,82.88,82.94,11541.0,82.5844,82.6342,82.5346,82.5943,11541.0
2019-05-21 13:40:00,82.93,83.0,82.91,82.96,19423.0,82.5844,82.6541,82.5645,82.6143,19423.0
2019-05-21 13:45:00,82.97,83.08,82.96,83.04,13523.0,82.6242,82.7338,82.6143,82.6939,13523.0
2019-05-21 13:50:00,83.08,83.15,83.04,83.15,18984.0,82.7338,82.8035,82.6939,82.8035,18984.0
2019-05-21 13:55:00,83.15,83.15,83.06,83.07,15396.0,82.8035,82.8035,82.7138,82.7238,15396.0
2019-05-21 14:00:00,83.07,83.15,83.04,83.14,18518.0,82.7238,82.8035,82.6939,82.7935,18518.0
2019-05-21 14:05:00,83.14,83.16,83.01,83.03,32222.0,82.7935,82.8134,82.6641,82.684,32222.0
2019-05-21 14:10:00,83.03,83.13,83.01,83.02,12931.0,82.684,82.7836,82.6641,82.674,12931.0
2019-05-21 14:15:00,83.0,83.06,82.97,83.0,20840.0,82.6541,82.7138,82.6242,82.6541,20840.0
2019-05-21 14:20:00,82.99,83.06,82.94,83.05,39596.0,82.6441,82.7138,82.5943,82.7039,39596.0
2019-05-21 14:25:00,83.05,83.11,83.01,83.07,31965.0,82.7039,82.7636,82.6641,82.7238,31965.0
2019-05-21 14:30:00,83.1,83.11,83.0,83.0,15039.0,82.7537,82.7636,82.6541,82.6541,15039.0
2019-05-21 14:35:00,82.98,83.05,82.98,83.05,16073.0,82.6342,82.7039,82.6342,82.7039,16073.0
2019-05-21 14:40:00,83.06,83.09,83.03,83.08,20160.0,82.7138,82.7437,82.684,82.7338,20160.0
2019-05-21 14:45:00,83.08,83.11,83.02,83.05,22896.0,82.7338,82.7636,82.674,82.7039,22896.0
2019-05-21 14:50:00,83.04,83.05,82.87,82.88,35269.0,82.6939,82.7039,82.5246,82.5346,35269.0
2019-05-21 14:55:00,82.89,82.96,82.88,82.9,39469.0,82.5446,82.6143,82.5346,82.5545,39469.0
2019-05-21 15:00:00,82.88,83.02,82.84,83.02,23553.0,82.5346,82.674,82.4948,82.674,23553.0
2019-05-21 15:05:00,83.03,83.11,83.0,83.09,39024.0,82.684,82.7636,82.6541,82.7437,39024.0
2019-05-21 15:10:00,83.1,83.13,83.05,83.08,26040.0,82.7537,82.7836,82.7039,82.7338,26040.0
2019-05-21 15:15:00,83.07,83.1,83.03,83.1,20042.0,82.7238,82.7537,82.684,82.7537,20042.0
2019-05-21 15:20:00,83.1,83.1,82.94,83.0,79069.0,82.7537,82.7537,82.5943,82.6541,79069.0
2019-05-21 15:25:00,83.0,83.11,82.99,83.1,23325.0,82.6541,82.7636,82.6441,82.7537,23325.0
2019-05-21 15:30:00,83.1,83.22,83.05,83.06,173605.0,82.7537,82.8732,82.7039,82.7138,173605.0
2019-05-21 15:35:00,83.07,83.09,83.0,83.06,85916.0,82.7238,82.7437,82.6541,82.7138,85916.0
2019-05-21 15:40:00,83.08,83.12,83.03,83.06,47312.0,82.7338,82.7736,82.684,82.7138,47312.0
2019-05-21 15:45:00,83.07,83.16,83.05,83.14,63613.0,82.7238,82.8134,82.7039,82.7935,63613.0
2019-05-21 15:50:00,83.15,83.15,83.05,83.1,57476.0,82.8035,82.8035,82.7039,82.7537,57476.0
2019-05-21 15:55:00,83.1,83.38,83.08,83.34,238296.0,82.7537,83.0325,82.7338,82.9927,238296.0
2019-05-22 09:30:00,82.89,83.32,82.8,83.26,41975.0,82.5446,82.9728,82.4549,82.913,41975.0
2019-05-22 09:35:00,83.24,83.37,83.1,83.14,61769.0,82.8931,83.0226,82.7537,82.7935,61769.0
2019-05-22 09:40:00,83.16,83.21,82.83,82.99,244836.0,82.8134,82.8632,82.4848,82.6441,244836.0
2019-05-22 09:45:00,82.98,82.98,82.82,82.89,122283.0,82.6342,82.6342,82.4748,82.5446,122283.0
2019-05-22 09:50:00,82.89,83.16,82.88,83.14,52826.0,82.5446,82.8134,82.5346,82.7935,52826.0
2019-05-22 09:55:00,83.15,83.24,83.07,83.17,66634.0,82.8035,82.8931,82.7238,82.8234,66634.0
2019-05-22 10:00:00,83.19,83.25,83.08,83.09,109862.0,82.8433,82.9031,82.7338,82.7437,109862.0
2019-05-22 10:05:00,83.09,83.1,82.8,82.81,51342.0,82.7437,82.7537,82.4549,82.4649,51342.0
2019-05-22 10:10:00,82.83,82.84,82.45,82.51,125767.0,82.4848,82.4948,82.1064,82.1661,125767.0
2019-05-22 10:15:00,82.54,82.87,82.5,82.84,70884.0,82.196,82.5246,82.1562,82.4948,70884.0
2019-05-22 10:20:00,82.84,83.03,82.79,83.03,43307.0,82.4948,82.684,82.445,82.684,43307.0
2019-05-22 10:25:00,83.01,83.04,82.77,82.77,120199.0,82.6641,82.6939,82.4251,82.4251,120199.0
2019-05-22 10:30:00,82.74,82.86,82.44,82.53,36380.0,82.3952,82.5147,82.0964,82.1861,36380.0
2019-05-22 10:35:00,82.56,82.57,82.37,82.4,49700.0,82.2159,82.2259,82.0267,82.0566,49700.0
2019-05-22 10:40:00,82.41,82.55,82.37,82.51,44380.0,82.0666,82.206,82.0267,82.1661,44380.0
2019-05-22 10:45:00,82.54,82.59,82.47,82.53,19488.0,82.196,82.2458,82.1263,82.1861,19488.0
2019-05-22 10:50:00,82.53,82.6,82.44,82.49,23779.0,82.1861,82.2558,82.0964,82.1462,23779.0
2019-05-22 10:55:00,82.48,82.48,82.23,82.3,30882.0,82.1363,82.1363,81.8873,81.957,30882.0
2019-05-22 11:00:00,82.3,82.31,82.03,82.07,146038.0,81.957,81.967,81.6881,81.728,146038.0
2019-05-22 11:05:00,82.08,82.08,81.92,81.92,108604.0,81.7379,81.7379,81.5786,81.5786,108604.0
2019-05-22 11:10:00,81.92,82.03,81.78,82.02,68711.0,81.5786,81.6881,81.4392,81.6782,68711.0
2019-05-22 11:15:00,82.01,82.35,82.01,82.35,70985.0,81.6682,82.0068,81.6682,82.0068,70985.0
2019-05-22 11:20:00,82.33,82.34,82.02,82.04,50298.0,81.9869,81.9968,81.6782,81.6981,50298.0
2019-05-22 11:25:00,82.05,82.31,82.05,82.3,24651.0,81.7081,81.967,81.7081,81.957,24651.0
2019-05-22 11:30:00,82.32,82.42,82.22,82.24,21924.0,81.9769,82.0765,81.8773,81.8973,21924.0
2019-05-22 11:35:00,82.2,82.21,81.94,82.02,58801.0,81.8574,81.8674,81.5985,81.6782,58801.0
2019-05-22 11:40:00,81.99,82.07,81.94,82.04,28741.0,81.6483,81.728,81.5985,81.6981,28741.0
2019-05-22 11:45:00,82.03,82.1,81.96,82.0,24361.0,81.6881,81.7578,81.6184,81.6583,24361.0
2019-05-22 11:50:00,82.01,82.11,81.86,81.86,34151.0,81.6682,81.7678,81.5188,81.5188,34151.0
2019-05-22 11:55:00,81.88,82.09,81.87,82.08,21750.0,81.5388,81.7479,81.5288,81.7379,21750.0
2019-05-22 12:00:00,82.06,82.24,82.06,82.2,9613.0,81.718,81.8973,81.718,81.8574,9613.0
2019-05-22 12:05:00,82.18,82.18,82.01,82.07,64566.0,81.8375,81.8375,81.6682,81.728,64566.0
2019-05-22 12:10:00,82.06,82.09,81.9,82.04,22295.0,81.718,81.7479,81.5587,81.6981,22295.0
2019-05-22 12:15:00,82.05,82.21,82.05,82.18,11775.0,81.7081,81.8674,81.7081,81.8375,11775.0
2019-05-22 12:20:00,82.22,82.26,82.16,82.2,10969.0,81.8773,81.9172,81.8176,81.8574,10969.0
2019-05-22 12:25:00,82.2,82.31,82.19,82.31,13231.0,81.8574,81.967,81.8475,81.967,13231.0
2019-05-22 12:30:00,82.31,82.32,82.12,82.17,32750.0,81.967,81.9769,81.7778,81.8276,32750.0
2019-05-22 12:35:00,82.16,82.3,82.13,82.24,10427.0,81.8176,81.957,81.7877,81.8973,10427.0
2019-05-22 12:40:00,82.24,82.26,82.2,82.22,12375.0,81.8973,81.9172,81.8574,81.8773,12375.0
2019-05-22 12:45:00,82.24,82.39,82.24,82.39,6689.0,81.8973,82.0466,81.8973,82.0466,6689.0
2019-05-22 12:50:00,82.41,82.49,82.38,82.45,14456.0,82.0666,82.1462,82.0367,82.1064,14456.0
2019-05-22 12:55:00,82.44,82.53,82.38,82.39,68655.0,82.0964,82.1861,82.0367,82.0466,68655.0
2019-05-22 13:00:00,82.38,82.43,82.27,82.31,24397.0,82.0367,82.0865,81.9271,81.967,24397.0
2019-05-22 13:05:00,82.31,82.31,82.13,82.15,49363.0,81.967,81.967,81.7877,81.8076,49363.0
2019-05-22 13:10:00,82.13,82.23,82.12,82.23,19170.0,81.7877,81.8873,81.7778,81.8873,19170.0
2019-05-22 13:15:00,82.23,82.39,82.23,82.39,42312.0,81.8873,82.0466,81.8873,82.0466,42312.0
2019-05-22 13:20:00,82.36,82.47,82.35,82.39,47076.0,82.0168,82.1263,82.0068,82.0466,47076.0
2019-05-22 13:25:00,82.39,82.44,82.35,82.44,37650.0,82.0466,82.0964,82.0068,82.0964,37650.0
2019-05-22 13:30:00,82.43,82.51,82.4,82.45,21062.0,82.0865,82.1661,82.0566,82.1064,21062.0
2019-05-22 13:35:00,82.45,82.57,82.45,82.57,14432.0,82.1064,82.2259,82.1064,82.2259,14432.0
2019-05-22 13:40:00,82.57,82.73,82.53,82.73,78815.0,82.2259,82.3852,82.1861,82.3852,78815.0
2019-05-22 13:45:00,82.72,82.77,82.66,82.73,33029.0,82.3753,82.4251,82.3155,82.3852,33029.0
2019-05-22 13:50:00,82.72,82.83,82.7,82.83,21562.0,82.3753,82.4848,82.3553,82.4848,21562.0
2019-05-22 13:55:00,82.87,82.87,82.73,82.75,89783.0,82.5246,82.5246,82.3852,82.4051,89783.0
2019-05-22 14:00:00,82.73,82.77,82.63,82.65,43906.0,82.3852,82.4251,82.2856,82.3056,43906.0
2019-05-22 14:05:00,82.66,82.76,82.63,82.72,16602.0,82.3155,82.4151,82.2856,82.3753,16602.0
2019-05-22 14:10:00,82.73,82.73,82.64,82.7,11563.0,82.3852,82.3852,82.2956,82.3553,11563.0
2019-05-22 14:15:00,82.71,82.78,82.7,82.75,13750.0,82.3653,82.435,82.3553,82.4051,13750.0
2019-05-22 14:20:00,82.76,82.91,82.75,82.9,26055.0,82.4151,82.5645,82.4051,82.5545,26055.0
2019-05-22 14:25:00,82.89,82.95,82.83,82.93,28062.0,82.5446,82.6043,82.4848,82.5844,28062.0
2019-05-22 14:30:00,82.94,83.16,82.94,83.12,17050.0,82.5943,82.8134,82.5943,82.7736,17050.0
2019-05-22 14:35:00,83.15,83.23,83.15,83.17,21581.0,82.8035,82.8831,82.8035,82.8234,21581.0
2019-05-22 14:40:00,83.15,83.17,83.04,83.12,47897.0,82.8035,82.8234,82.6939,82.7736,47897.0
2019-05-22 14:45:00,83.13,83.23,83.13,83.16,30308.0,82.7836,82.8831,82.7836,82.8134,30308.0
2019-05-22 14:50:00,83.17,83.19,83.02,83.05,12010.0,82.8234,82.8433,82.674,82.7039,12010.0
2019-05-22 14:55:00,83.06,83.11,83.06,83.08,38177.0,82.7138,82.7636,82.7138,82.7338,38177.0
2019-05-22 15:00:00,83.06,83.21,83.06,83.15,22176.0,82.7138,82.8632,82.7138,82.8035,22176.0
2019-05-22 15:05:00,83.14,83.15,83.05,83.08,33832.0,82.7935,82.8035,82.7039,82.7338,33832.0
2019-05-22 15:10:00,83.08,83.12,83.05,83.07,45650.0,82.7338,82.7736,82.7039,82.7238,45650.0
2019-05-22 15:15:00,83.08,83.13,82.99,83.1,108313.0,82.7338,82.7836,82.6441,82.7537,108313.0
2019-05-22 15:20:00,83.1,83.12,82.9,82.9,130603.0,82.7537,82.7736,82.5545,82.5545,130603.0
2019-05-22 15:25:00,82.9,82.94,82.82,82.86,71839.0,82.5545,82.5943,82.4748,82.5147,71839.0
2019-05-22 15:30:00,82.84,82.86,82.74,82.82,47403.0,82.4948,82.5147,82.3952,82.4748,47403.0
2019-05-22 15:35:00,82.82,82.86,82.75,82.82,22139.0,82.4748,82.5147,82.4051,82.4748,22139.0
2019-05-22 15:40:00,82.83,82.94,82.78,82.94,17945.0,82.4848,82.5943,82.435,82.5943,17945.0
2019-05-22 15:45:00,82.94,82.96,82.74,82.8,36488.0,82.5943,82.6143,82.3952,82.4549,36488.0
2019-05-22 15:50:00,82.8,82.96,82.8,82.95,63841.0,82.4549,82.6143,82.4549,82.6043,63841.0
2019-05-22 15:55:00,82.94,82.94,82.64,82.67,129679.0,82.5943,82.5943,82.2956,82.3255,129679.0
2019-05-23 09:30:00,81.73,81.88,81.26,81.29,120930.0,81.3894,81.5388,80.9213,80.9512,120930.0
2019-05-23 09:35:00,81.3,81.3,80.79,80.81,166894.0,80.9612,80.9612,80.4533,80.4732,166894.0
2019-05-23 09:40:00,80.79,80.9,80.72,80.8,59689.0,80.4533,80.5628,80.3836,80.4633,59689.0
2019-05-23 09:45:00,80.77,81.47,80.73,81.28,119498.0,80.4334,81.1305,80.3936,80.9413,119498.0
2019-05-23 09:50:00,81.26,81.32,81.08,81.12,102525.0,80.9213,80.9811,80.7421,80.7819,102525.0
2019-05-23 09:55:00,81.12,81.54,81.09,81.52,87207.0,80.7819,81.2002,80.7521,81.1803,87207.0
2019-05-23 10:00:00,81.55,81.84,81.5,81.59,110587.0,81.2101,81.4989,81.1603,81.25,110587.0
2019-05-23 10:05:00,81.58,81.76,81.29,81.35,57932.0,81.24,81.4193,80.9512,81.011,57932.0
2019-05-23 10:10:00,81.37,81.57,81.33,81.4,70125.0,81.0309,81.2301,80.9911,81.0608,70125.0
2019-05-23 10:15:00,81.4,81.53,81.38,81.44,83525.0,81.0608,81.1902,81.0408,81.1006,83525.0
2019-05-23 10:20:00,81.45,81.66,81.39,81.66,74933.0,81.1106,81.3197,81.0508,81.3197,74933.0
2019-05-23 10:25:00,81.65,81.86,81.59,81.76,76538.0,81.3097,81.5188,81.25,81.4193,76538.0
2019-05-23 10:30:00,81.72,82.05,81.66,82.05,63626.0,81.3794,81.7081,81.3197,81.7081,63626.0
2019-05-23 10:35:00,82.05,82.05,81.91,81.97,49613.0,81.7081,81.7081,81.5686,81.6284,49613.0
2019-05-23 10:40:00,81.97,82.08,81.83,81.85,70387.0,81.6284,81.7379,81.489,81.5089,70387.0
2019-05-23 10:45:00,81.81,81.95,81.75,81.8,54333.0,81.4691,81.6085,81.4093,81.4591,54333.0
2019-05-23 10:50:00,81.84,81.91,81.65,81.87,48269.0,81.4989,81.5686,81.3097,81.5288,48269.0
2019-05-23 10:55:00,81.88,82.05,81.81,81.84,167199.0,81.5388,81.7081,81.4691,81.4989,167199.0
2019-05-23 11:00:00,81.85,81.86,81.48,81.54,32679.0,81.5089,81.5188,81.1404,81.2002,32679.0
2019-05-23 11:05:00,81.54,81.75,81.42,81.66,51053.0,81.2002,81.4093,81.0807,81.3197,51053.0
2019-05-23 11:10:00,81.65,81.74,81.52,81.53,29975.0,81.3097,81.3993,81.1803,81.1902,29975.0
2019-05-23 11:15:00,81.54,81.81,81.53,81.79,36323.0,81.2002,81.4691,81.1902,81.4491,36323.0
2019-05-23 11:20:00,81.8,81.89,81.7,81.8,106744.0,81.4591,81.5487,81.3595,81.4591,106744.0
2019-05-23 11:25:00,81.81,82.05,81.79,81.84,42701.0,81.4691,81.7081,81.4491,81.4989,42701.0
2019-05-23 11:30:00,81.85,81.92,81.75,81.75,33940.0,81.5089,81.5786,81.4093,81.4093,33940.0
2019-05-23 11:35:00,81.77,81.8,81.61,81.69,26240.0,81.4292,81.4591,81.2699,81.3496,26240.0
2019-05-23 11:40:00,81.69,81.69,81.54,81.6,27398.0,81.3496,81.3496,81.2002,81.2599,27398.0
2019-05-23 11:45:00,81.62,81.63,81.42,81.5,36031.0,81.2798,81.2898,81.0807,81.1603,36031.0
2019-05-23 11:50:00,81.52,81.65,81.47,81.48,29927.0,81.1803,81.3097,81.1305,81.1404,29927.0
2019-05-23 11:55:00,81.47,81.48,81.12,81.17,103869.0,81.1305,81.1404,80.7819,80.8317,103869.0
2019-05-23 12:00:00,81.19,81.37,81.18,81.37,56567.0,80.8516,81.0309,80.8417,81.0309,56567.0
2019-05-23 12:05:00,81.36,81.54,81.26,81.36,39211.0,81.0209,81.2002,80.9213,81.0209,39211.0
2019-05-23 12:10:00,81.37,81.42,81.21,81.33,64077.0,81.0309,81.0807,80.8716,80.9911,64077.0
2019-05-23 12:15:00,81.33,81.35,81.18,81.31,33996.0,80.9911,81.011,80.8417,80.9711,33996.0
2019-05-23 12:20:00,81.29,81.33,81.19,81.23,26171.0,80.9512,80.9911,80.8516,80.8915,26171.0
2019-05-23 12:25:00,81.25,81.39,81.22,81.37,26142.0,80.9114,81.0508,80.8815,81.0309,26142.0
2019-05-23 12:30:00,81.35,81.52,81.35,81.52,43514.0,81.011,81.1803,81.011,81.1803,43514.0
2019-05-23 12:35:00,81.53,81.6,81.45,81.54,22008.0,81.1902,81.2599,81.1106,81.2002,22008.0
2019-05-23 12:40:00,81.56,81.67,81.48,81.57,33883.0,81.2201,81.3296,81.1404,81.2301,33883.0
2019-05-23 12:45:00,81.57,81.67,81.56,81.65,35263.0,81.2301,81.3296,81.2201,81.3097,35263.0
2019-05-23 12:50:00,81.65,81.69,81.32,81.41,28065.0,81.3097,81.3496,80.9811,81.0707,28065.0
2019-05-23 12:55:00,81.41,81.52,81.41,81.41,18827.0,81.0707,81.1803,81.0707,81.0707,18827.0
2019-05-23 13:00:00,81.41,81.62,81.38,81.6,13477.0,81.0707,81.2798,81.0408,81.2599,13477.0
2019-05-23 13:05:00,81.64,81.73,81.63,81.66,36136.0,81.2998,81.3894,81.2898,81.3197,36136.0
2019-05-23 13:10:00,81.65,81.68,81.39,81.41,74990.0,81.3097,81.3396,81.0508,81.0707,74990.0
2019-05-23 13:15:00,81.39,81.53,81.36,81.52,17461.0,81.0508,81.1902,81.0209,81.1803,17461.0
2019-05-23 13:20:00,81.49,81.64,81.47,81.62,43774.0,81.1504,81.2998,81.1305,81.2798,43774.0
2019-05-23 13:25:00,81.62,81.78,81.56,81.68,53552.0,81.2798,81.4392,81.2201,81.3396,53552.0
2019-05-23 13:30:00,81.68,81.85,81.64,81.81,175605.0,81.3396,81.5089,81.2998,81.4691,175605.0
2019-05-23 13:35:00,81.81,81.87,81.71,81.82,96714.0,81.4691,81.5288,81.3695,81.479,96714.0
2019-05-23 13:40:00,81.84,81.85,81.68,81.75,18093.0,81.4989,81.5089,81.3396,81.4093,18093.0
2019-05-23 13:45:00,81.77,81.77,81.58,81.58,21428.0,81.4292,81.4292,81.24,81.24,21428.0
2019-05-23 13:50:00,81.59,81.64,81.51,81.54,29240.0,81.25,81.2998,81.1703,81.2002,29240.0
2019-05-23 13:55:00,81.54,81.61,81.44,81.59,92825.0,81.2002,81.2699,81.1006,81.25,92825.0
2019-05-23 14:00:00,81.6,81.7,81.57,81.58,33998.0,81.2599,81.3595,81.2301,81.24,33998.0
2019-05-23 14:05:00,81.56,81.62,81.41,81.41,23627.0,81.2201,81.2798,81.0707,81.0707,23627.0
2019-05-23 14:10:00,81.43,81.48,81.35,81.48,56239.0,81.0906,81.1404,81.011,81.1404,56239.0
2019-05-23 14:15:00,81.5,81.52,81.42,81.51,23494.0,81.1603,81.1803,81.0807,81.1703,23494.0
2019-05-23 14:20:00,81.52,81.63,81.5,81.59,37800.0,81.1803,81.2898,81.1603,81.25,37800.0
2019-05-23 14:25:00,81.59,81.59,81.43,81.47,23618.0,81.25,81.25,81.0906,81.1305,23618.0
2019-05-23 14:30:00,81.46,81.56,81.43,81.55,41897.0,81.1205,81.2201,81.0906,81.2101,41897.0
2019-05-23 14:35:00,81.56,81.6,81.37,81.41,33978.0,81.2201,81.2599,81.0309,81.0707,33978.0
2019-05-23 14:40:00,81.41,81.44,81.26,81.32,40790.0,81.0707,81.1006,80.9213,80.9811,40790.0
2019-05-23 14:45:00,81.33,81.39,81.26,81.33,44741.0,80.9911,81.0508,80.9213,80.9911,44741.0
2019-05-23 14:50:00,81.33,81.35,81.24,81.32,58722.0,80.9911,81.011,80.9014,80.9811,58722.0
2019-05-23 14:55:00,81.32,81.34,81.24,81.29,57633.0,80.9811,81.001,80.9014,80.9512,57633.0
2019-05-23 15:00:00,81.28,81.33,81.21,81.24,56048.0,80.9413,80.9911,80.8716,80.9014,56048.0
2019-05-23 15:05:00,81.22,81.32,81.18,81.3,69193.0,80.8815,80.9811,80.8417,80.9612,69193.0
2019-05-23 15:10:00,81.3,81.34,81.19,81.21,115729.0,80.9612,81.001,80.8516,80.8716,115729.0
2019-05-23 15:15:00,81.21,81.59,81.13,81.59,79810.0,80.8716,81.25,80.7919,81.25,79810.0
2019-05-23 15:20:00,81.58,81.87,81.58,81.65,116042.0,81.24,81.5288,81.24,81.3097,116042.0
2019-05-23 15:25:00,81.62,81.83,81.61,81.74,105638.0,81.2798,81.489,81.2699,81.3993,105638.0
2019-05-23 15:30:00,81.71,81.82,81.66,81.74,55909.0,81.3695,81.479,81.3197,81.3993,55909.0
2019-05-23 15:35:00,81.74,81.86,81.71,81.71,76890.0,81.3993,81.5188,81.3695,81.3695,76890.0
2019-05-23 15:40:00,81.69,81.7,81.56,81.66,102804.0,81.3496,81.3595,81.2201,81.3197,102804.0
2019-05-23 15:45:00,81.67,81.77,81.57,81.7,93489.0,81.3296,81.4292,81.2301,81.3595,93489.0
2019-05-23 15:50:00,81.69,81.86,81.65,81.85,96920.0,81.3496,81.5188,81.3097,81.5089,96920.0
2019-05-23 15:55:00,81.86,81.87,81.71,81.85,190336.0,81.5188,81.5288,81.3695,81.5089,190336.0
2019-05-24 09:30:00,82.38,82.83,82.32,82.75,147817.0,82.0367,82.4848,81.9769,82.4051,147817.0
2019-05-24 09:35:00,82.78,83.0,82.75,82.92,123778.0,82.435,82.6541,82.4051,82.5744,123778.0
2019-05-24 09:40:00,82.97,83.08,82.87,82.96,32327.0,82.6242,82.7338,82.5246,82.6143,32327.0
2019-05-24 09:45:00,83.02,83.03,82.8,82.89,33642.0,82.674,82.684,82.4549,82.5446,33642.0
2019-05-24 09:50:00,82.88,83.15,82.86,83.02,73555.0,82.5346,82.8035,82.5147,82.674,73555.0
2019-05-24 09:55:00,83.04,83.19,82.92,83.14,35389.0,82.6939,82.8433,82.5744,82.7935,35389.0
2019-05-24 10:00:00,83.18,83.36,83.15,83.25,68579.0,82.8333,83.0126,82.8035,82.9031,68579.0
2019-05-24 10:05:00,83.26,83.26,83.06,83.09,64015.0,82.913,82.913,82.7138,82.7437,64015.0
2019-05-24 10:10:00,83.08,83.3,83.08,83.15,43489.0,82.7338,82.9528,82.7338,82.8035,43489.0
2019-05-24 10:15:00,83.17,83.37,83.15,83.33,39221.0,82.8234,83.0226,82.8035,82.9827,39221.0
2019-05-24 10:20:00,83.31,83.42,83.25,83.29,50981.0,82.9628,83.0723,82.9031,82.9429,50981.0
2019-05-24 10:25:00,83.29,83.3,82.99,83.0,37370.0,82.9429,82.9528,82.6441,82.6541,37370.0
2019-05-24 10:30:00,83.03,83.23,82.92,83.2,41007.0,82.684,82.8831,82.5744,82.8533,41007.0
2019-05-24 10:35:00,83.17,83.23,82.99,83.12,28214.0,82.8234,82.8831,82.6441,82.7736,28214.0
2019-05-24 10:40:00,83.14,83.16,82.83,82.94,36494.0,82.7935,82.8134,82.4848,82.5943,36494.0
2019-05-24 10:45:00,82.97,82.98,82.55,82.56,51362.0,82.6242,82.6342,82.206,82.2159,51362.0
2019-05-24 10:50:00,82.54,82.6,82.32,82.38,74197.0,82.196,82.2558,81.9769,82.0367,74197.0
2019-05-24 10:55:00,82.38,82.59,82.37,82.53,91415.0,82.0367,82.2458,82.0267,82.1861,91415.0
2019-05-24 11:00:00,82.55,82.72,82.51,82.6,146489.0,82.206,82.3753,82.1661,82.2558,146489.0
2019-05-24 11:05:00,82.57,82.71,82.4,82.47,80433.0,82.2259,82.3653,82.0566,82.1263,80433.0
2019-05-24 11:10:00,82.47,82.49,82.25,82.43,86481.0,82.1263,82.1462,81.9072,82.0865,86481.0
2019-05-24 11:15:00,82.44,82.53,82.37,82.43,42526.0,82.0964,82.1861,82.0267,82.0865,42526.0
2019-05-24 11:20:00,82.46,82.6,82.42,82.59,41473.0,82.1163,82.2558,82.0765,82.2458,41473.0
2019-05-24 11:25:00,82.58,82.59,82.42,82.49,31686.0,82.2358,82.2458,82.0765,82.1462,31686.0
2019-05-24 11:30:00,82.49,82.66,82.49,82.65,40537.0,82.1462,82.3155,82.1462,82.3056,40537.0
2019-05-24 11:35:00,82.65,82.65,82.5,82.55,23942.0,82.3056,82.3056,82.1562,82.206,23942.0
2019-05-24 11:40:00,82.55,82.67,82.52,82.62,19963.0,82.206,82.3255,82.1761,82.2757,19963.0
2019-05-24 11:45:00,82.63,82.71,82.54,82.54,18318.0,82.2856,82.3653,82.196,82.196,18318.0
2019-05-24 11:50:00,82.56,82.6,82.5,82.58,26274.0,82.2159,82.2558,82.1562,82.2358,26274.0
2019-05-24 11:55:00,82.56,82.62,82.5,82.57,19942.0,82.2159,82.2757,82.1562,82.2259,19942.0
2019-05-24 12:00:00,82.6,82.67,82.51,82.67,30501.0,82.2558,82.3255,82.1661,82.3255,30501.0
2019-05-24 12:05:00,82.66,82.69,82.61,82.69,24208.0,82.3155,82.3454,82.2657,82.3454,24208.0
2019-05-24 12:10:00,82.68,82.69,82.52,82.59,19592.0,82.3354,82.3454,82.1761,82.2458,19592.0
2019-05-24 12:15:00,82.6,82.65,82.41,82.48,103670.0,82.2558,82.3056,82.0666,82.1363,103670.0
2019-05-24 12:20:00,82.48,82.66,82.48,82.66,22157.0,82.1363,82.3155,82.1363,82.3155,22157.0
2019-05-24 12:25:00,82.68,82.81,82.68,82.79,43563.0,82.3354,82.4649,82.3354,82.445,43563.0
2019-05-24 12:30:00,82.8,82.88,82.73,82.79,17492.0,82.4549,82.5346,82.3852,82.445,17492.0
2019-05-24 12:35:00,82.8,82.84,82.75,82.78,12697.0,82.4549,82.4948,82.4051,82.435,12697.0
2019-05-24 12:40:00,82.79,82.87,82.79,82.85,12929.0,82.445,82.5246,82.445,82.5047,12929.0
2019-05-24 12:45:00,82.85,82.95,82.74,82.76,21685.0,82.5047,82.6043,82.3952,82.4151,21685.0
2019-05-24 12:50:00,82.77,82.78,82.58,82.6,19595.0,82.4251,82.435,82.2358,82.2558,19595.0
2019-05-24 12:55:00,82.59,82.86,82.58,82.86,53306.0,82.2458,82.5147,82.2358,82.5147,53306.0
2019-05-24 13:00:00,82.87,82.92,82.76,82.8,62778.0,82.5246,82.5744,82.4151,82.4549,62778.0
2019-05-24 13:05:00,82.8,82.84,82.76,82.83,68205.0,82.4549,82.4948,82.4151,82.4848,68205.0
2019-05-24 13:10:00,82.81,82.84,82.7,82.79,12885.0,82.4649,82.4948,82.3553,82.445,12885.0
2019-05-24 13:15:00,82.81,82.84,82.77,82.81,17314.0,82.4649,82.4948,82.4251,82.4649,17314.0
2019-05-24 13:20:00,82.82,82.82,82.7,82.7,20006.0,82.4748,82.4748,82.3553,82.3553,20006.0
2019-05-24 13:25:00,82.72,82.74,82.54,82.54,16662.0,82.3753,82.3952,82.196,82.196,16662.0
2019-05-24 13:30:00,82.54,82.68,82.54,82.61,31236.0,82.196,82.3354,82.196,82.2657,31236.0
2019-05-24 13:35:00,82.63,82.64,82.57,82.62,9869.0,82.2856,82.2956,82.2259,82.2757,9869.0
2019-05-24 13:40:00,82.6,82.69,82.6,82.67,14377.0,82.2558,82.3454,82.2558,82.3255,14377.0
2019-05-24 13:45:00,82.67,82.77,82.66,82.76,10983.0,82.3255,82.4251,82.3155,82.4151,10983.0
2019-05-24 13:50:00,82.77,82.89,82.76,82.78,15223.0,82.4251,82.5446,82.4151,82.435,15223.0
2019-05-24 13:55:00,82.78,82.78,82.62,82.65,20125.0,82.435,82.435,82.2757,82.3056,20125.0
2019-05-24 14:00:00,82.65,82.75,82.6,82.66,29411.0,82.3056,82.4051,82.2558,82.3155,29411.0
2019-05-24 14:05:00,82.66,82.69,82.58,82.62,25804.0,82.3155,82.3454,82.2358,82.2757,25804.0
2019-05-24 14:10:00,82.62,82.68,82.59,82.59,17311.0,82.2757,82.3354,82.2458,82.2458,17311.0
2019-05-24 14:15:00,82.57,82.61,82.54,82.6,18234.0,82.2259,82.2657,82.196,82.2558,18234.0
2019-05-24 14:20:00,82.6,82.79,82.6,82.77,50770.0,82.2558,82.445,82.2558,82.4251,50770.0
2019-05-24 14:25:00,82.79,82.79,82.66,82.68,16358.0,82.445,82.445,82.3155,82.3354,16358.0
2019-05-24 14:30:00,82.67,82.77,82.67,82.76,34185.0,82.3255,82.4251,82.3255,82.4151,34185.0
2019-05-24 14:35:00,82.75,82.82,82.71,82.78,20183.0,82.4051,82.4748,82.3653,82.435,20183.0
2019-05-24 14:40:00,82.77,82.82,82.72,82.72,18825.0,82.4251,82.4748,82.3753,82.3753,18825.0
2019-05-24 14:45:00,82.71,82.73,82.6,82.65,29507.0,82.3653,82.3852,82.2558,82.3056,29507.0
2019-05-24 14:50:00,82.64,82.78,82.61,82.78,39057.0,82.2956,82.435,82.2657,82.435,39057.0
2019-05-24 14:55:00,82.78,82.9,82.77,82.89,94365.0,82.435,82.5545,82.4251,82.5446,94365.0
2019-05-24 15:00:00,82.89,83.03,82.87,83.03,63950.0,82.5446,82.684,82.5246,82.684,63950.0
2019-05-24 15:05:00,83.03,83.06,82.97,83.0,50503.0,82.684,82.7138,82.6242,82.6541,50503.0
2019-05-24 15:10:00,83.01,83.05,82.87,82.89,71566.0,82.6641,82.7039,82.5246,82.5446,71566.0
2019-05-24 15:15:00,82.9,83.01,82.88,82.94,57805.0,82.5545,82.6641,82.5346,82.5943,57805.0
2019-05-24 15:20:00,82.93,82.95,82.84,82.92,50054.0,82.5844,82.6043,82.4948,82.5744,50054.0
2019-05-24 15:25:00,82.92,83.04,82.91,83.03,52762.0,82.5744,82.6939,82.5645,82.684,52762.0
2019-05-24 15:30:00,83.02,83.05,82.96,83.02,58151.0,82.674,82.7039,82.6143,82.674,58151.0
2019-05-24 15:35:00,83.02,83.18,83.02,83.1,96173.0,82.674,82.8333,82.674,82.7537,96173.0
2019-05-24 15:40:00,83.11,83.11,82.99,83.05,80733.0,82.7636,82.7636,82.6441,82.7039,80733.0
2019-05-24 15:45:00,83.04,83.05,82.92,82.97,92160.0,82.6939,82.7039,82.5744,82.6242,92160.0
2019-05-24 15:50:00,82.99,83.01,82.82,82.84,110052.0,82.6441,82.6641,82.4748,82.4948,110052.0
2019-05-24 15:55:00,82.83,82.98,82.82,82.92,186357.0,82.4848,82.6342,82.4748,82.5744,186357.0
2019-05-28 09:30:00,83.26,83.41,82.86,83.4,109433.0,82.913,83.0624,82.5147,83.0524,109433.0
2019-05-28 09:35:00,83.43,83.56,83.28,83.35,52917.0,83.0823,83.2118,82.9329,83.0026,52917.0
2019-05-28 09:40:00,83.4,83.77,83.39,83.7,168290.0,83.0524,83.4209,83.0425,83.3512,168290.0
2019-05-28 09:45:00,83.71,83.75,83.42,83.5,67127.0,83.3611,83.401,83.0723,83.152,67127.0
2019-05-28 09:50:00,83.51,83.53,83.26,83.26,58420.0,83.162,83.1819,82.913,82.913,58420.0
2019-05-28 09:55:00,83.26,83.32,83.21,83.27,9474.0,82.913,82.9728,82.8632,82.923,9474.0
2019-05-28 10:00:00,83.27,83.53,83.27,83.48,31817.0,82.923,83.1819,82.923,83.1321,31817.0
2019-05-28 10:05:00,83.45,83.54,83.16,83.16,60281.0,83.1022,83.1918,82.8134,82.8134,60281.0
2019-05-28 10:10:00,83.13,83.28,82.95,83.01,61925.0,82.7836,82.9329,82.6043,82.6641,61925.0
2019-05-28 10:15:00,82.98,83.08,82.9,82.93,41499.0,82.6342,82.7338,82.5545,82.5844,41499.0
2019-05-28 10:20:00,82.93,83.09,82.84,82.88,33613.0,82.5844,82.7437,82.4948,82.5346,33613.0
2019-05-28 10:25:00,82.88,82.92,82.62,82.71,29928.0,82.5346,82.5744,82.2757,82.3653,29928.0
2019-05-28 10:30:00,82.72,82.79,82.52,82.54,39308.0,82.3753,82.445,82.1761,82.196,39308.0
2019-05-28 10:35:00,82.53,82.63,82.43,82.49,65732.0,82.1861,82.2856,82.0865,82.1462,65732.0
2019-05-28 10:40:00,82.49,82.67,82.48,82.62,56591.0,82.1462,82.3255,82.1363,82.2757,56591.0
2019-05-28 10:45:00,82.6,82.6,82.49,82.54,91095.0,82.2558,82.2558,82.1462,82.196,91095.0
2019-05-28 10:50:00,82.53,82.58,82.4,82.53,29028.0,82.1861,82.2358,82.0566,82.1861,29028.0
2019-05-28 10:55:00,82.49,82.74,82.49,82.67,15575.0,82.1462,82.3952,82.1462,82.3255,15575.0
2019-05-28 11:00:00,82.66,83.01,82.6,82.94,40200.0,82.3155,82.6641,82.2558,82.5943,40200.0
2019-05-28 11:05:00,82.91,82.99,82.76,82.77,61303.0,82.5645,82.6441,82.4151,82.4251,61303.0
2019-05-28 11:10:00,82.77,83.01,82.76,83.01,54179.0,82.4251,82.6641,82.4151,82.6641,54179.0
2019-05-28 11:15:00,82.98,83.08,82.93,82.95,35498.0,82.6342,82.7338,82.5844,82.6043,35498.0
2019-05-28 11:20:00,82.95,82.97,82.79,82.89,15173.0,82.6043,82.6242,82.445,82.5446,15173.0
2019-05-28 11:25:00,82.97,82.98,82.84,82.87,11212.0,82.6242,82.6342,82.4948,82.5246,11212.0
2019-05-28 11:30:00,82.86,82.87,82.74,82.86,13427.0,82.5147,82.5246,82.3952,82.5147,13427.0
2019-05-28 11:35:00,82.88,83.03,82.84,82.95,10491.0,82.5346,82.684,82.4948,82.6043,10491.0
2019-05-28 11:40:00,82.94,83.11,82.94,83.0,35117.0,82.5943,82.7636,82.5943,82.6541,35117.0
2019-05-28 11:45:00,83.0,83.0,82.83,82.86,9744.0,82.6541,82.6541,82.4848,82.5147,9744.0
2019-05-28 11:50:00,82.83,82.83,82.58,82.75,15982.0,82.4848,82.4848,82.2358,82.4051,15982.0
2019-05-28 11:55:00,82.74,82.94,82.71,82.93,11068.0,82.3952,82.5943,82.3653,82.5844,11068.0
2019-05-28 12:00:00,82.93,82.97,82.75,82.89,41554.0,82.5844,82.6242,82.4051,82.5446,41554.0
2019-05-28 12:05:00,82.92,83.0,82.91,82.91,10038.0,82.5744,82.6541,82.5645,82.5645,10038.0
2019-05-28 12:10:00,82.91,83.05,82.86,83.02,13043.0,82.5645,82.7039,82.5147,82.674,13043.0
2019-05-28 12:15:00,83.04,83.11,82.95,83.06,12318.0,82.6939,82.7636,82.6043,82.7138,12318.0
2019-05-28 12:20:00,83.05,83.1,82.95,82.97,16726.0,82.7039,82.7537,82.6043,82.6242,16726.0
2019-05-28 12:25:00,82.99,83.08,82.96,83.07,10333.0,82.6441,82.7338,82.6143,82.7238,10333.0
2019-05-28 12:30:00,83.07,83.12,82.93,83.0,13779.0,82.7238,82.7736,82.5844,82.6541,13779.0
2019-05-28 12:35:00,82.99,83.08,82.97,83.03,12105.0,82.6441,82.7338,82.6242,82.684,12105.0
2019-05-28 12:40:00,83.02,83.06,82.88,82.93,10448.0,82.674,82.7138,82.5346,82.5844,10448.0
2019-05-28 12:45:00,82.93,82.98,82.87,82.94,12436.0,82.5844,82.6342,82.5246,82.5943,12436.0
2019-05-28 12:50:00,82.95,83.04,82.95,83.01,8128.0,82.6043,82.6939,82.6043,82.6641,8128.0
2019-05-28 12:55:00,83.01,83.04,82.82,82.82,9222.0,82.6641,82.6939,82.4748,82.4748,9222.0
2019-05-28 13:00:00,82.83,82.95,82.82,82.86,7288.0,82.4848,82.6043,82.4748,82.5147,7288.0
2019-05-28 13:05:00,82.89,82.93,82.83,82.88,20422.0,82.5446,82.5844,82.4848,82.5346,20422.0
2019-05-28 13:10:00,82.88,82.94,82.86,82.94,48173.0,82.5346,82.5943,82.5147,82.5943,48173.0
2019-05-28 13:15:00,82.93,82.96,82.82,82.86,14873.0,82.5844,82.6143,82.4748,82.5147,14873.0
2019-05-28 13:20:00,82.87,82.9,82.79,82.79,41125.0,82.5246,82.5545,82.445,82.445,41125.0
2019-05-28 13:25:00,82.79,82.8,82.66,82.66,39842.0,82.445,82.4549,82.3155,82.3155,39842.0
2019-05-28 13:30:00,82.67,82.74,82.62,82.68,51628.0,82.3255,82.3952,82.2757,82.3354,51628.0
2019-05-28 13:35:00,82.68,82.79,82.64,82.74,46978.0,82.3354,82.445,82.2956,82.3952,46978.0
2019-05-28 13:40:00,82.78,82.88,82.77,82.78,41552.0,82.435,82.5346,82.4251,82.435,41552.0
2019-05-28 13:45:00,82.78,82.9,82.76,82.78,33385.0,82.435,82.5545,82.4151,82.435,33385.0
2019-05-28 13:50:00,82.74,82.75,82.61,82.62,67085.0,82.3952,82.4051,82.2657,82.2757,67085.0
2019-05-28 13:55:00,82.63,82.67,82.61,82.62,44939.0,82.2856,82.3255,82.2657,82.2757,44939.0
2019-05-28 14:00:00,82.61,82.62,82.47,82.48,55521.0,82.2657,82.2757,82.1263,82.1363,55521.0
2019-05-28 14:05:00,82.48,82.63,82.46,82.51,41268.0,82.1363,82.2856,82.1163,82.1661,41268.0
2019-05-28 14:10:00,82.52,82.59,82.47,82.5,43923.0,82.1761,82.2458,82.1263,82.1562,43923.0
2019-05-28 14:15:00,82.5,82.59,82.5,82.56,26820.0,82.1562,82.2458,82.1562,82.2159,26820.0
2019-05-28 14:20:00,82.53,82.55,82.44,82.47,45338.0,82.1861,82.206,82.0964,82.1263,45338.0
2019-05-28 14:25:00,82.46,82.54,82.43,82.52,44371.0,82.1163,82.196,82.0865,82.1761,44371.0
2019-05-28 14:30:00,82.5,82.53,82.42,82.52,41671.0,82.1562,82.1861,82.0765,82.1761,41671.0
2019-05-28 14:35:00,82.52,82.61,82.5,82.54,42809.0,82.1761,82.2657,82.1562,82.196,42809.0
2019-05-28 14:40:00,82.53,82.55,82.41,82.44,36191.0,82.1861,82.206,82.0666,82.0964,36191.0
2019-05-28 14:45:00,82.45,82.55,82.38,82.51,45169.0,82.1064,82.206,82.0367,82.1661,45169.0
2019-05-28 14:50:00,82.51,82.57,82.39,82.39,30968.0,82.1661,82.2259,82.0466,82.0466,30968.0
2019-05-28 14:55:00,82.41,82.44,82.32,82.37,53438.0,82.0666,82.0964,81.9769,82.0267,53438.0
2019-05-28 15:00:00,82.35,82.37,82.25,82.25,96265.0,82.0068,82.0267,81.9072,81.9072,96265.0
2019-05-28 15:05:00,82.25,82.43,82.25,82.39,33695.0,81.9072,82.0865,81.9072,82.0466,33695.0
2019-05-28 15:10:00,82.38,82.39,82.24,82.31,39755.0,82.0367,82.0466,81.8973,81.967,39755.0
2019-05-28 15:15:00,82.31,82.39,82.29,82.35,42691.0,81.967,82.0466,81.9471,82.0068,42691.0
2019-05-28 15:20:00,82.36,82.37,82.27,82.3,49515.0,82.0168,82.0267,81.9271,81.957,49515.0
2019-05-28 15:25:00,82.29,82.34,82.19,82.21,47685.0,81.9471,81.9968,81.8475,81.8674,47685.0
2019-05-28 15:30:00,82.21,82.27,82.14,82.24,49443.0,81.8674,81.9271,81.7977,81.8973,49443.0
2019-05-28 15:35:00,82.24,82.33,82.21,82.28,44105.0,81.8973,81.9869,81.8674,81.9371,44105.0
2019-05-28 15:40:00,82.28,82.3,82.03,82.07,74810.0,81.9371,81.957,81.6881,81.728,74810.0
2019-05-28 15:45:00,82.06,82.23,82.05,82.19,128275.0,81.718,81.8873,81.7081,81.8475,128275.0
2019-05-28 15:50:00,82.19,82.3,82.19,82.27,183943.0,81.8475,81.957,81.8475,81.9271,183943.0
2019-05-28 15:55:00,82.28,82.41,82.03,82.04,531343.0,81.9371,82.0666,81.6881,81.6981,531343.0
2019-05-29 09:30:00,81.3,81.55,80.98,81.02,125227.0,80.9612,81.2101,80.6425,80.6823,125227.0
2019-05-29 09:35:00,81.02,81.02,80.58,80.63,158092.0,80.6823,80.6823,80.2442,80.294,158092.0
2019-05-29 09:40:00,80.62,81.2,80.62,81.18,93991.0,80.284,80.8616,80.284,80.8417,93991.0
2019-05-29 09:45:00,81.18,81.42,81.03,81.09,74282.0,80.8417,81.0807,80.6923,80.7521,74282.0
2019-05-29 09:50:00,81.07,81.11,80.83,81.11,32768.0,80.7321,80.772,80.4931,80.772,32768.0
2019-05-29 09:55:00,81.06,81.52,81.06,81.52,35042.0,80.7222,81.1803,80.7222,81.1803,35042.0
2019-05-29 10:00:00,81.5,81.51,81.26,81.39,33007.0,81.1603,81.1703,80.9213,81.0508,33007.0
2019-05-29 10:05:00,81.35,81.61,81.32,81.6,37288.0,81.011,81.2699,80.9811,81.2599,37288.0
2019-05-29 10:10:00,81.59,81.61,81.33,81.55,12523.0,81.25,81.2699,80.9911,81.2101,12523.0
2019-05-29 10:15:00,81.57,81.77,81.57,81.64,43753.0,81.2301,81.4292,81.2301,81.2998,43753.0
2019-05-29 10:20:00,81.67,81.67,81.34,81.39,29091.0,81.3296,81.3296,81.001,81.0508,29091.0
2019-05-29 10:25:00,81.36,81.7,81.33,81.64,38298.0,81.0209,81.3595,80.9911,81.2998,38298.0
2019-05-29 10:30:00,81.61,81.8,81.58,81.59,75322.0,81.2699,81.4591,81.24,81.25,75322.0
2019-05-29 10:35:00,81.58,81.58,81.28,81.49,26546.0,81.24,81.24,80.9413,81.1504,26546.0
2019-05-29 10:40:00,81.44,81.46,81.28,81.39,27237.0,81.1006,81.1205,80.9413,81.0508,27237.0
2019-05-29 10:45:00,81.33,81.33,81.1,81.24,73220.0,80.9911,80.9911,80.762,80.9014,73220.0
2019-05-29 10:50:00,81.24,81.37,81.13,81.34,20137.0,80.9014,81.0309,80.7919,81.001,20137.0
2019-05-29 10:55:00,81.31,81.55,81.27,81.33,29255.0,80.9711,81.2101,80.9313,80.9911,29255.0
2019-05-29 11:00:00,81.27,81.36,81.11,81.31,17339.0,80.9313,81.0209,80.772,80.9711,17339.0
2019-05-29 11:05:00,81.23,81.43,81.09,81.36,23763.0,80.8915,81.0906,80.7521,81.0209,23763.0
2019-05-29 11:10:00,81.32,81.36,81.07,81.14,21004.0,80.9811,81.0209,80.7321,80.8018,21004.0
2019-05-29 11:15:00,81.13,81.21,81.06,81.11,22416.0,80.7919,80.8716,80.7222,80.772,22416.0
2019-05-29 11:20:00,81.09,81.22,81.01,81.08,40742.0,80.7521,80.8815,80.6724,80.7421,40742.0
2019-05-29 11:25:00,81.08,81.23,81.02,81.2,42394.0,80.7421,80.8915,80.6823,80.8616,42394.0
2019-05-29 11:30:00,81.18,81.33,81.18,81.26,23255.0,80.8417,80.9911,80.8417,80.9213,23255.0
2019-05-29 11:35:00,81.29,81.33,81.02,81.02,34083.0,80.9512,80.9911,80.6823,80.6823,34083.0
2019-05-29 11:40:00,81.02,81.1,80.8,80.91,42859.0,80.6823,80.762,80.4633,80.5728,42859.0
2019-05-29 11:45:00,80.92,81.02,80.89,81.01,49172.0,80.5828,80.6823,80.5529,80.6724,49172.0
2019-05-29 11:50:00,80.99,81.07,80.78,80.81,25993.0,80.6525,80.7321,80.4433,80.4732,25993.0
2019-05-29 11:55:00,80.8,80.9,80.74,80.78,39042.0,80.4633,80.5628,80.4035,80.4433,39042.0
2019-05-29 12:00:00,80.78,80.97,80.75,80.88,38058.0,80.4433,80.6326,80.4135,80.5429,38058.0
2019-05-29 12:05:00,80.89,81.14,80.84,81.07,20647.0,80.5529,80.8018,80.5031,80.7321,20647.0
2019-05-29 12:10:00,81.04,81.1,80.97,81.08,40260.0,80.7023,80.762,80.6326,80.7421,40260.0
2019-05-29 12:15:00,81.07,81.21,81.02,81.2,36020.0,80.7321,80.8716,80.6823,80.8616,36020.0
2019-05-29 12:20:00,81.16,81.22,81.06,81.2,117297.0,80.8218,80.8815,80.7222,80.8616,117297.0
2019-05-29 12:25:00,81.19,81.44,81.18,81.33,95844.0,80.8516,81.1006,80.8417,80.9911,95844.0
2019-05-29 12:30:00,81.31,81.43,81.28,81.38,71304.0,80.9711,81.0906,80.9413,81.0408,71304.0
2019-05-29 12:35:00,81.37,81.46,81.33,81.41,114290.0,81.0309,81.1205,80.9911,81.0707,114290.0
2019-05-29 12:40:00,81.41,81.48,81.33,81.46,23634.0,81.0707,81.1404,80.9911,81.1205,23634.0
2019-05-29 12:45:00,81.46,81.5,81.35,81.47,46477.0,81.1205,81.1603,81.011,81.1305,46477.0
2019-05-29 12:50:00,81.48,81.55,81.39,81.45,101165.0,81.1404,81.2101,81.0508,81.1106,101165.0
2019-05-29 12:55:00,81.41,81.44,81.26,81.35,23507.0,81.0707,81.1006,80.9213,81.011,23507.0
2019-05-29 13:00:00,81.36,81.39,81.21,81.27,21995.0,81.0209,81.0508,80.8716,80.9313,21995.0
2019-05-29 13:05:00,81.26,81.74,81.25,81.74,43274.0,80.9213,81.3993,80.9114,81.3993,43274.0
2019-05-29 13:10:00,81.75,81.91,81.67,81.67,76361.0,81.4093,81.5686,81.3296,81.3296,76361.0
2019-05-29 13:15:00,81.7,81.71,81.54,81.62,52118.0,81.3595,81.3695,81.2002,81.2798,52118.0
2019-05-29 13:20:00,81.6,81.64,81.49,81.63,18628.0,81.2599,81.2998,81.1504,81.2898,18628.0
2019-05-29 13:25:00,81.66,81.67,81.53,81.62,10987.0,81.3197,81.3296,81.1902,81.2798,10987.0
2019-05-29 13:30:00,81.62,81.69,81.61,81.68,15395.0,81.2798,81.3496,81.2699,81.3396,15395.0
2019-05-29 13:35:00,81.67,81.8,81.6,81.8,46054.0,81.3296,81.4591,81.2599,81.4591,46054.0
2019-05-29 13:40:00,81.81,81.89,81.71,81.76,35985.0,81.4691,81.5487,81.3695,81.4193,35985.0
2019-05-29 13:45:00,81.78,81.93,81.76,81.93,37329.0,81.4392,81.5886,81.4193,81.5886,37329.0
2019-05-29 13:50:00,81.94,82.06,81.91,81.95,91544.0,81.5985,81.718,81.5686,81.6085,91544.0
2019-05-29 13:55:00,81.95,81.98,81.8,81.82,126298.0,81.6085,81.6383,81.4591,81.479,126298.0
2019-05-29 14:00:00,81.82,81.88,81.78,81.81,30949.0,81.479,81.5388,81.4392,81.4691,30949.0
2019-05-29 14:05:00,81.81,81.82,81.69,81.69,23975.0,81.4691,81.479,81.3496,81.3496,23975.0
2019-05-29 14:10:00,81.68,81.76,81.65,81.69,38705.0,81.3396,81.4193,81.3097,81.3496,38705.0
2019-05-29 14:15:00,81.69,81.78,81.66,81.77,27475.0,81.3496,81.4392,81.3197,81.4292,27475.0
2019-05-29 14:20:00,81.76,81.76,81.66,81.7,26440.0,81.4193,81.4193,81.3197,81.3595,26440.0
2019-05-29 14:25:00,81.7,81.73,81.65,81.69,36750.0,81.3595,81.3894,81.3097,81.3496,36750.0
2019-05-29 14:30:00,81.7,81.7,81.45,81.53,54548.0,81.3595,81.3595,81.1106,81.1902,54548.0
2019-05-29 14:35:00,81.51,81.52,81.36,81.42,49335.0,81.1703,81.1803,81.0209,81.0807,49335.0
2019-05-29 14:40:00,81.41,81.41,81.19,81.2,35801.0,81.0707,81.0707,80.8516,80.8616,35801.0
2019-05-29 14:45:00,81.21,81.48,81.21,81.44,146895.0,80.8716,81.1404,80.8716,81.1006,146895.0
2019-05-29 14:50:00,81.42,81.46,81.36,81.37,52465.0,81.0807,81.1205,81.0209,81.0309,52465.0
2019-05-29 14:55:00,81.37,81.45,81.33,81.37,35011.0,81.0309,81.1106,80.9911,81.0309,35011.0
2019-05-29 15:00:00,81.36,81.36,81.05,81.08,64313.0,81.0209,81.0209,80.7122,80.7421,64313.0
2019-05-29 15:05:00,81.07,81.24,81.04,81.19,90232.0,80.7321,80.9014,80.7023,80.8516,90232.0
2019-05-29 15:10:00,81.18,81.28,81.1,81.28,64341.0,80.8417,80.9413,80.762,80.9413,64341.0
2019-05-29 15:15:00,81.28,81.3,81.19,81.22,49296.0,80.9413,80.9612,80.8516,80.8815,49296.0
2019-05-29 15:20:00,81.23,81.41,81.2,81.3,64841.0,80.8915,81.0707,80.8616,80.9612,64841.0
2019-05-29 15:25:00,81.3,81.47,81.28,81.45,69667.0,80.9612,81.1305,80.9413,81.1106,69667.0
2019-05-29 15:30:00,81.45,81.62,81.33,81.62,83661.0,81.1106,81.2798,80.9911,81.2798,83661.0
2019-05-29 15:35:00,81.62,81.68,81.53,81.58,78455.0,81.2798,81.3396,81.1902,81.24,78455.0
2019-05-29 15:40:00,81.59,81.74,81.58,81.65,78204.0,81.25,81.3993,81.24,81.3097,78204.0
2019-05-29 15:45:00,81.64,81.64,81.53,81.58,60877.0,81.2998,81.2998,81.1902,81.24,60877.0
2019-05-29 15:50:00,81.57,81.57,81.41,81.54,62453.0,81.2301,81.2301,81.0707,81.2002,62453.0
2019-05-29 15:55:00,81.54,81.55,81.34,81.37,288736.0,81.2002,81.2101,81.001,81.0309,288736.0
2019-05-30 09:30:00,81.67,81.92,81.5,81.58,57526.0,81.3296,81.5786,81.1603,81.24,57526.0
2019-05-30 09:35:00,81.6,81.77,81.59,81.71,123077.0,81.2599,81.4292,81.25,81.3695,123077.0
2019-05-30 09:40:00,81.73,81.9,81.48,81.85,115315.0,81.3894,81.5587,81.1404,81.5089,115315.0
2019-05-30 09:45:00,81.89,81.89,81.69,81.83,40401.0,81.5487,81.5487,81.3496,81.489,40401.0
2019-05-30 09:50:00,81.85,82.02,81.63,81.64,58852.0,81.5089,81.6782,81.2898,81.2998,58852.0
2019-05-30 09:55:00,81.7,81.8,81.52,81.54,33259.0,81.3595,81.4591,81.1803,81.2002,33259.0
2019-05-30 10:00:00,81.54,81.71,81.5,81.71,27653.0,81.2002,81.3695,81.1603,81.3695,27653.0
2019-05-30 10:05:00,81.69,81.7,81.44,81.64,42073.0,81.3496,81.3595,81.1006,81.2998,42073.0
2019-05-30 10:10:00,81.66,81.7,81.54,81.6,45862.0,81.3197,81.3595,81.2002,81.2599,45862.0
2019-05-30 10:15:00,81.61,81.7,81.56,81.58,44146.0,81.2699,81.3595,81.2201,81.24,44146.0
2019-05-30 10:20:00,81.57,81.64,81.5,81.52,25367.0,81.2301,81.2998,81.1603,81.1803,25367.0
2019-05-30 10:25:00,81.52,81.67,81.51,81.64,34085.0,81.1803,81.3296,81.1703,81.2998,34085.0
2019-05-30 10:30:00,81.67,81.75,81.63,81.75,65863.0,81.3296,81.4093,81.2898,81.4093,65863.0
2019-05-30 10:35:00,81.73,81.75,81.52,81.52,23741.0,81.3894,81.4093,81.1803,81.1803,23741.0
2019-05-30 10:40:00,81.52,81.52,81.37,81.37,28517.0,81.1803,81.1803,81.0309,81.0309,28517.0
2019-05-30 10:45:00,81.38,81.47,81.26,81.29,31285.0,81.0408,81.1305,80.9213,80.9512,31285.0
2019-05-30 10:50:00,81.31,81.31,81.16,81.17,27274.0,80.9711,80.9711,80.8218,80.8317,27274.0
2019-05-30 10:55:00,81.17,81.32,81.17,81.28,27624.0,80.8317,80.9811,80.8317,80.9413,27624.0
2019-05-30 11:00:00,81.26,81.26,80.99,81.07,42440.0,80.9213,80.9213,80.6525,80.7321,42440.0
2019-05-30 11:05:00,81.05,81.3,81.03,81.3,36027.0,80.7122,80.9612,80.6923,80.9612,36027.0
2019-05-30 11:10:00,81.28,81.34,81.2,81.33,17867.0,80.9413,81.001,80.8616,80.9911,17867.0
2019-05-30 11:15:00,81.36,81.38,81.22,81.27,17809.0,81.0209,81.0408,80.8815,80.9313,17809.0
2019-05-30 11:20:00,81.28,81.29,81.03,81.04,11576.0,80.9413,80.9512,80.6923,80.7023,11576.0
2019-05-30 11:25:00,81.05,81.18,81.04,81.14,28735.0,80.7122,80.8417,80.7023,80.8018,28735.0
2019-05-30 11:30:00,81.15,81.23,80.95,81.01,17749.0,80.8118,80.8915,80.6126,80.6724,17749.0
2019-05-30 11:35:00,81.02,81.12,81.0,81.07,17321.0,80.6823,80.7819,80.6624,80.7321,17321.0
2019-05-30 11:40:00,81.07,81.2,81.03,81.03,16696.0,80.7321,80.8616,80.6923,80.6923,16696.0
2019-05-30 11:45:00,81.05,81.09,80.9,81.03,18991.0,80.7122,80.7521,80.5628,80.6923,18991.0
2019-05-30 11:50:00,81.01,81.03,80.85,80.94,40687.0,80.6724,80.6923,80.5131,80.6027,40687.0
2019-05-30 11:55:00,80.96,81.19,80.94,81.12,34839.0,80.6226,80.8516,80.6027,80.7819,34839.0
2019-05-30 12:00:00,81.15,81.19,81.06,81.17,29437.0,80.8118,80.8516,80.7222,80.8317,29437.0
2019-05-30 12:05:00,81.17,81.22,81.05,81.1,16213.0,80.8317,80.8815,80.7122,80.762,16213.0
2019-05-30 12:10:00,81.1,81.22,81.06,81.22,28470.0,80.762,80.8815,80.7222,80.8815,28470.0
2019-05-30 12:15:00,81.21,81.33,81.14,81.3,23082.0,80.8716,80.9911,80.8018,80.9612,23082.0
2019-05-30 12:20:00,81.31,81.35,81.26,81.34,14850.0,80.9711,81.011,80.9213,81.001,14850.0
2019-05-30 12:25:00,81.35,81.37,81.23,81.27,30019.0,81.011,81.0309,80.8915,80.9313,30019.0
2019-05-30 12:30:00,81.25,81.27,81.13,81.16,13447.0,80.9114,80.9313,80.7919,80.8218,13447.0
2019-05-30 12:35:00,81.15,81.34,81.12,81.27,30749.0,80.8118,81.001,80.7819,80.9313,30749.0
2019-05-30 12:40:00,81.28,81.34,81.26,81.32,15003.0,80.9413,81.001,80.9213,80.9811,15003.0
2019-05-30 12:45:00,81.32,81.39,81.29,81.34,18446.0,80.9811,81.0508,80.9512,81.001,18446.0
2019-05-30 12:50:00,81.38,81.47,81.38,81.43,23747.0,81.0408,81.1305,81.0408,81.0906,23747.0
2019-05-30 12:55:00,81.42,81.43,81.3,81.33,21756.0,81.0807,81.0906,80.9612,80.9911,21756.0
2019-05-30 13:00:00,81.34,81.36,81.15,81.17,17700.0,81.001,81.0209,80.8118,80.8317,17700.0
2019-05-30 13:05:00,81.16,81.2,81.12,81.2,11803.0,80.8218,80.8616,80.7819,80.8616,11803.0
2019-05-30 13:10:00,81.2,81.28,81.2,81.25,18774.0,80.8616,80.9413,80.8616,80.9114,18774.0
2019-05-30 13:15:00,81.25,81.28,81.18,81.23,11787.0,80.9114,80.9413,80.8417,80.8915,11787.0
2019-05-30 13:20:00,81.22,81.28,81.14,81.2,12640.0,80.8815,80.9413,80.8018,80.8616,12640.0
2019-05-30 13:25:00,81.17,81.21,81.13,81.16,24059.0,80.8317,80.8716,80.7919,80.8218,24059.0
2019-05-30 13:30:00,81.15,81.15,81.02,81.09,19263.0,80.8118,80.8118,80.6823,80.7521,19263.0
2019-05-30 13:35:00,81.08,81.09,80.92,81.0,33153.0,80.7421,80.7521,80.5828,80.6624,33153.0
2019-05-30 13:40:00,80.99,81.04,80.91,80.95,83125.0,80.6525,80.7023,80.5728,80.6126,83125.0
2019-05-30 13:45:00,80.95,81.06,80.95,81.03,19262.0,80.6126,80.7222,80.6126,80.6923,19262.0
2019-05-30 13:50:00,81.03,81.13,81.03,81.13,14574.0,80.6923,80.7919,80.6923,80.7919,14574.0
2019-05-30 13:55:00,81.15,81.2,81.1,81.11,32630.0,80.8118,80.8616,80.762,80.772,32630.0
2019-05-30 14:00:00,81.09,81.19,81.07,81.08,20973.0,80.7521,80.8516,80.7321,80.7421,20973.0
2019-05-30 14:05:00,81.03,81.04,80.92,80.97,16647.0,80.6923,80.7023,80.5828,80.6326,16647.0
2019-05-30 14:10:00,80.98,81.02,80.96,80.98,12042.0,80.6425,80.6823,80.6226,80.6425,12042.0
2019-05-30 14:15:00,80.97,80.99,80.92,80.98,15624.0,80.6326,80.6525,80.5828,80.6425,15624.0
2019-05-30 14:20:00,81.0,81.05,80.89,80.91,38959.0,80.6624,80.7122,80.5529,80.5728,38959.0
2019-05-30 14:25:00,80.91,80.92,80.79,80.83,32902.0,80.5728,80.5828,80.4533,80.4931,32902.0
2019-05-30 14:30:00,80.83,80.84,80.75,80.77,19250.0,80.4931,80.5031,80.4135,80.4334,19250.0
2019-05-30 14:35:00,80.76,80.78,80.61,80.63,50865.0,80.4234,80.4433,80.2741,80.294,50865.0
2019-05-30 14:40:00,80.64,80.7,80.59,80.59,33824.0,80.3039,80.3637,80.2541,80.2541,33824.0
2019-05-30 14:45:00,80.59,80.59,80.37,80.52,74759.0,80.2541,80.2541,80.0351,80.1844,74759.0
2019-05-30 14:50:00,80.52,80.8,80.49,80.79,59588.0,80.1844,80.4633,80.1546,80.4533,59588.0
2019-05-30 14:55:00,80.79,80.94,80.74,80.94,34899.0,80.4533,80.6027,80.4035,80.6027,34899.0
2019-05-30 15:00:00,80.93,80.93,80.76,80.79,27492.0,80.5927,80.5927,80.4234,80.4533,27492.0
2019-05-30 15:05:00,80.79,80.82,80.61,80.73,38889.0,80.4533,80.4832,80.2741,80.3936,38889.0
2019-05-30 15:10:00,80.71,80.88,80.71,80.84,39541.0,80.3736,80.5429,80.3736,80.5031,39541.0
2019-05-30 15:15:00,80.83,80.95,80.74,80.87,60635.0,80.4931,80.6126,80.4035,80.533,60635.0
2019-05-30 15:20:00,80.87,80.97,80.83,80.96,20360.0,80.533,80.6326,80.4931,80.6226,20360.0
2019-05-30 15:25:00,80.98,81.03,80.78,80.93,46202.0,80.6425,80.6923,80.4433,80.5927,46202.0
2019-05-30 15:30:00,80.93,80.99,80.82,80.97,82822.0,80.5927,80.6525,80.4832,80.6326,82822.0
2019-05-30 15:35:00,80.98,81.13,80.95,81.01,129066.0,80.6425,80.7919,80.6126,80.6724,129066.0
2019-05-30 15:40:00,81.0,81.04,80.95,80.97,119358.0,80.6624,80.7023,80.6126,80.6326,119358.0
2019-05-30 15:45:00,80.98,81.05,80.94,80.99,161662.0,80.6425,80.7122,80.6027,80.6525,161662.0
2019-05-30 15:50:00,80.99,80.99,80.9,80.92,167586.0,80.6525,80.6525,80.5628,80.5828,167586.0
2019-05-30 15:55:00,80.92,81.01,80.87,80.89,293400.0,80.5828,80.6724,80.533,80.5529,293400.0
2019-05-31 09:30:00,79.83,80.25,79.81,80.08,181177.0,79.4973,79.9156,79.4774,79.7463,181177.0
2019-05-31 09:35:00,80.07,80.38,79.85,80.25,82518.0,79.7363,80.045,79.5172,79.9156,82518.0
2019-05-31 09:40:00,80.26,80.29,79.82,80.02,188572.0,79.9255,79.9554,79.4873,79.6865,188572.0
2019-05-31 09:45:00,80.07,80.17,79.87,79.87,21680.0,79.7363,79.8359,79.5371,79.5371,21680.0
2019-05-31 09:50:00,79.85,79.85,79.51,79.67,260523.0,79.5172,79.5172,79.1786,79.338,260523.0
2019-05-31 09:55:00,79.72,79.72,79.52,79.67,123572.0,79.3878,79.3878,79.1886,79.338,123572.0
2019-05-31 10:00:00,79.7,79.78,79.57,79.77,119676.0,79.3678,79.4475,79.2384,79.4376,119676.0
2019-05-31 10:05:00,79.77,79.77,79.57,79.63,87527.0,79.4376,79.4376,79.2384,79.2981,87527.0
2019-05-31 10:10:00,79.63,79.64,79.39,79.52,156931.0,79.2981,79.3081,79.0591,79.1886,156931.0
2019-05-31 10:15:00,79.5,79.69,79.46,79.65,48345.0,79.1687,79.3579,79.1288,79.3181,48345.0
2019-05-31 10:20:00,79.63,79.76,79.57,79.67,27839.0,79.2981,79.4276,79.2384,79.338,27839.0
2019-05-31 10:25:00,79.7,79.96,79.66,79.94,37966.0,79.3678,79.6268,79.328,79.6068,37966.0
2019-05-31 10:30:00,79.96,80.14,79.91,80.09,36791.0,79.6268,79.806,79.577,79.7562,36791.0
2019-05-31 10:35:00,80.08,80.13,80.02,80.1,22910.0,79.7463,79.7961,79.6865,79.7662,22910.0
2019-05-31 10:40:00,80.1,80.12,79.79,79.87,53583.0,79.7662,79.7861,79.4575,79.5371,53583.0
2019-05-31 10:45:00,79.91,80.13,79.8,80.12,58626.0,79.577,79.7961,79.4674,79.7861,58626.0
2019-05-31 10:50:00,80.14,80.23,80.02,80.18,49133.0,79.806,79.8956,79.6865,79.8458,49133.0
2019-05-31 10:55:00,80.17,80.26,80.01,80.24,28370.0,79.8359,79.9255,79.6766,79.9056,28370.0
2019-05-31 11:00:00,80.2,80.25,80.09,80.13,16307.0,79.8658,79.9156,79.7562,79.7961,16307.0
2019-05-31 11:05:00,80.13,80.26,80.12,80.2,21965.0,79.7961,79.9255,79.7861,79.8658,21965.0
2019-05-31 11:10:00,80.17,80.24,80.14,80.22,16726.0,79.8359,79.9056,79.806,79.8857,16726.0
2019-05-31 11:15:00,80.2,80.31,80.18,80.21,24404.0,79.8658,79.9753,79.8458,79.8757,24404.0
2019-05-31 11:20:00,80.19,80.59,80.17,80.57,74741.0,79.8558,80.2541,79.8359,80.2342,74741.0
2019-05-31 11:25:00,80.53,80.54,80.33,80.45,58296.0,80.1944,80.2043,79.9952,80.1147,58296.0
2019-05-31 11:30:00,80.45,80.45,80.36,80.39,17002.0,80.1147,80.1147,80.0251,80.055,17002.0
2019-05-31 11:35:00,80.39,80.42,80.16,80.27,21270.0,80.055,80.0848,79.8259,79.9355,21270.0
2019-05-31 11:40:00,80.3,80.42,80.26,80.39,12154.0,79.9653,80.0848,79.9255,80.055,12154.0
2019-05-31 11:45:00,80.38,80.51,80.36,80.38,14227.0,80.045,80.1745,80.0251,80.045,14227.0
2019-05-31 11:50:00,80.4,80.43,80.32,80.33,18679.0,80.0649,80.0948,79.9853,79.9952,18679.0
2019-05-31 11:55:00,80.32,80.38,80.24,80.33,64463.0,79.9853,80.045,79.9056,79.9952,64463.0
2019-05-31 12:00:00,80.32,80.34,80.17,80.2,20021.0,79.9853,80.0052,79.8359,79.8658,20021.0
2019-05-31 12:05:00,80.2,80.24,80.13,80.17,16135.0,79.8658,79.9056,79.7961,79.8359,16135.0
2019-05-31 12:10:00,80.14,80.14,80.06,80.1,30749.0,79.806,79.806,79.7263,79.7662,30749.0
2019-05-31 12:15:00,80.08,80.09,79.97,80.03,8634.0,79.7463,79.7562,79.6367,79.6965,8634.0
2019-05-31 12:20:00,80.03,80.05,79.85,79.9,23182.0,79.6965,79.7164,79.5172,79.567,23182.0
2019-05-31 12:25:00,79.9,79.96,79.83,79.87,25330.0,79.567,79.6268,79.4973,79.5371,25330.0
2019-05-31 12:30:00,79.84,79.91,79.76,79.88,120276.0,79.5073,79.577,79.4276,79.5471,120276.0
2019-05-31 12:35:00,79.89,79.98,79.85,79.93,45229.0,79.5571,79.6467,79.5172,79.5969,45229.0
2019-05-31 12:40:00,79.95,79.98,79.78,79.89,24766.0,79.6168,79.6467,79.4475,79.5571,24766.0
2019-05-31 12:45:00,79.86,80.04,79.84,79.95,30214.0,79.5272,79.7064,79.5073,79.6168,30214.0
2019-05-31 12:50:00,79.97,80.03,79.94,79.98,28274.0,79.6367,79.6965,79.6068,79.6467,28274.0
2019-05-31 12:55:00,79.98,79.98,79.83,79.92,30935.0,79.6467,79.6467,79.4973,79.5869,30935.0
2019-05-31 13:00:00,79.92,80.04,79.9,79.98,32611.0,79.5869,79.7064,79.567,79.6467,32611.0
2019-05-31 13:05:00,79.96,80.03,79.91,80.02,90788.0,79.6268,79.6965,79.577,79.6865,90788.0
2019-05-31 13:10:00,80.02,80.19,80.0,80.17,55276.0,79.6865,79.8558,79.6666,79.8359,55276.0
2019-05-31 13:15:00,80.18,80.24,80.13,80.19,28090.0,79.8458,79.9056,79.7961,79.8558,28090.0
2019-05-31 13:20:00,80.18,80.27,80.18,80.23,11745.0,79.8458,79.9355,79.8458,79.8956,11745.0
2019-05-31 13:25:00,80.24,80.29,80.21,80.29,16415.0,79.9056,79.9554,79.8757,79.9554,16415.0
2019-05-31 13:30:00,80.27,80.34,80.25,80.29,11885.0,79.9355,80.0052,79.9156,79.9554,11885.0
2019-05-31 13:35:00,80.3,80.3,80.19,80.19,8029.0,79.9653,79.9653,79.8558,79.8558,8029.0
2019-05-31 13:40:00,80.16,80.16,80.0,80.02,18001.0,79.8259,79.8259,79.6666,79.6865,18001.0
2019-05-31 13:45:00,80.03,80.17,80.03,80.06,15243.0,79.6965,79.8359,79.6965,79.7263,15243.0
2019-05-31 13:50:00,80.06,80.06,79.89,80.02,18665.0,79.7263,79.7263,79.5571,79.6865,18665.0
2019-05-31 13:55:00,80.05,80.1,80.04,80.04,68821.0,79.7164,79.7662,79.7064,79.7064,68821.0
2019-05-31 14:00:00,80.06,80.08,79.95,79.95,20917.0,79.7263,79.7463,79.6168,79.6168,20917.0
2019-05-31 14:05:00,79.94,79.96,79.89,79.93,14382.0,79.6068,79.6268,79.5571,79.5969,14382.0
2019-05-31 14:10:00,79.93,79.93,79.84,79.85,27288.0,79.5969,79.5969,79.5073,79.5172,27288.0
2019-05-31 14:15:00,79.86,79.9,79.8,79.81,36768.0,79.5272,79.567,79.4674,79.4774,36768.0
2019-05-31 14:20:00,79.8,79.9,79.76,79.83,33395.0,79.4674,79.567,79.4276,79.4973,33395.0
2019-05-31 14:25:00,79.82,79.84,79.79,79.83,14765.0,79.4873,79.5073,79.4575,79.4973,14765.0
2019-05-31 14:30:00,79.82,79.87,79.71,79.73,17328.0,79.4873,79.5371,79.3778,79.3977,17328.0
2019-05-31 14:35:00,79.73,79.77,79.57,79.57,46336.0,79.3977,79.4376,79.2384,79.2384,46336.0
2019-05-31 14:40:00,79.57,79.76,79.53,79.72,84771.0,79.2384,79.4276,79.1986,79.3878,84771.0
2019-05-31 14:45:00,79.72,79.78,79.58,79.58,43945.0,79.3878,79.4475,79.2483,79.2483,43945.0
2019-05-31 14:50:00,79.59,79.74,79.56,79.73,39139.0,79.2583,79.4077,79.2284,79.3977,39139.0
2019-05-31 14:55:00,79.74,79.74,79.6,79.61,25778.0,79.4077,79.4077,79.2683,79.2782,25778.0
2019-05-31 15:00:00,79.62,79.63,79.44,79.45,39098.0,79.2882,79.2981,79.1089,79.1189,39098.0
2019-05-31 15:05:00,79.45,79.53,79.39,79.49,84723.0,79.1189,79.1986,79.0591,79.1587,84723.0
2019-05-31 15:10:00,79.5,79.61,79.44,79.6,46120.0,79.1687,79.2782,79.1089,79.2683,46120.0
2019-05-31 15:15:00,79.61,79.62,79.46,79.46,65949.0,79.2782,79.2882,79.1288,79.1288,65949.0
2019-05-31 15:20:00,79.47,79.54,79.43,79.52,29040.0,79.1388,79.2085,79.099,79.1886,29040.0
2019-05-31 15:25:00,79.52,79.63,79.51,79.63,86420.0,79.1886,79.2981,79.1786,79.2981,86420.0
2019-05-31 15:30:00,79.6,79.61,79.35,79.42,88370.0,79.2683,79.2782,79.0193,79.089,88370.0
2019-05-31 15:35:00,79.41,79.45,79.31,79.38,52588.0,79.0791,79.1189,78.9795,79.0492,52588.0
2019-05-31 15:40:00,79.39,79.51,79.37,79.46,48985.0,79.0591,79.1786,79.0392,79.1288,48985.0
2019-05-31 15:45:00,79.47,79.56,79.44,79.48,207725.0,79.1388,79.2284,79.1089,79.1488,207725.0
2019-05-31 15:50:00,79.48,79.49,79.37,79.48,222603.0,79.1488,79.1587,79.0392,79.1488,222603.0
2019-05-31 15:55:00,79.47,79.54,79.35,79.38,463371.0,79.1388,79.2085,79.0193,79.0492,463371.0
2019-06-03 09:30:00,79.79,80.61,79.73,80.61,207448.0,79.4575,80.2741,79.3977,80.2741,207448.0
2019-06-03 09:35:00,80.6,80.72,80.49,80.49,196561.0,80.2641,80.3836,80.1546,80.1546,196561.0
2019-06-03 09:40:00,80.48,80.67,80.28,80.55,79078.0,80.1446,80.3338,79.9454,80.2143,79078.0
2019-06-03 09:45:00,80.54,80.54,79.81,80.01,68814.0,80.2043,80.2043,79.4774,79.6766,68814.0
2019-06-03 09:50:00,80.02,80.41,80.0,80.19,97026.0,79.6865,80.0749,79.6666,79.8558,97026.0
2019-06-03 09:55:00,80.17,80.38,80.12,80.27,33620.0,79.8359,80.045,79.7861,79.9355,33620.0
2019-06-03 10:00:00,80.26,80.3,79.92,80.27,111781.0,79.9255,79.9653,79.5869,79.9355,111781.0
2019-06-03 10:05:00,80.27,80.57,80.17,80.43,60664.0,79.9355,80.2342,79.8359,80.0948,60664.0
2019-06-03 10:10:00,80.42,80.52,80.32,80.47,14775.0,80.0848,80.1844,79.9853,80.1346,14775.0
2019-06-03 10:15:00,80.45,80.62,80.27,80.59,67249.0,80.1147,80.284,79.9355,80.2541,67249.0
2019-06-03 10:20:00,80.58,80.59,80.4,80.59,102293.0,80.2442,80.2541,80.0649,80.2541,102293.0
2019-06-03 10:25:00,80.59,80.98,80.58,80.92,70736.0,80.2541,80.6425,80.2442,80.5828,70736.0
2019-06-03 10:30:00,80.92,81.01,80.82,80.94,63783.0,80.5828,80.6724,80.4832,80.6027,63783.0
2019-06-03 10:35:00,80.99,81.0,80.69,80.91,50278.0,80.6525,80.6624,80.3537,80.5728,50278.0
2019-06-03 10:40:00,80.91,81.15,80.91,81.11,41363.0,80.5728,80.8118,80.5728,80.772,41363.0
2019-06-03 10:45:00,81.08,81.12,80.86,80.93,22045.0,80.7421,80.7819,80.523,80.5927,22045.0
2019-06-03 10:50:00,80.92,81.05,80.72,81.03,83579.0,80.5828,80.7122,80.3836,80.6923,83579.0
2019-06-03 10:55:00,81.02,81.18,80.98,81.12,70284.0,80.6823,80.8417,80.6425,80.7819,70284.0
2019-06-03 11:00:00,81.11,81.24,80.94,81.09,70955.0,80.772,80.9014,80.6027,80.7521,70955.0
2019-06-03 11:05:00,81.08,81.12,80.75,81.03,51895.0,80.7421,80.7819,80.4135,80.6923,51895.0
2019-06-03 11:10:00,81.01,81.21,80.95,81.08,40839.0,80.6724,80.8716,80.6126,80.7421,40839.0
2019-06-03 11:15:00,81.1,81.17,80.95,81.09,34637.0,80.762,80.8317,80.6126,80.7521,34637.0
2019-06-03 11:20:00,81.09,81.3,81.02,81.26,38274.0,80.7521,80.9612,80.6823,80.9213,38274.0
2019-06-03 11:25:00,81.23,81.27,81.08,81.15,43248.0,80.8915,80.9313,80.7421,80.8118,43248.0
2019-06-03 11:30:00,81.17,81.32,81.03,81.11,38980.0,80.8317,80.9811,80.6923,80.772,38980.0
2019-06-03 11:35:00,81.12,81.13,80.99,81.08,23649.0,80.7819,80.7919,80.6525,80.7421,23649.0
2019-06-03 11:40:00,81.07,81.15,80.92,81.05,21653.0,80.7321,80.8118,80.5828,80.7122,21653.0
2019-06-03 11:45:00,81.12,81.15,80.94,80.98,17517.0,80.7819,80.8118,80.6027,80.6425,17517.0
2019-06-03 11:50:00,81.02,81.08,80.89,80.9,16252.0,80.6823,80.7421,80.5529,80.5628,16252.0
2019-06-03 11:55:00,80.9,80.93,80.77,80.84,28496.0,80.5628,80.5927,80.4334,80.5031,28496.0
2019-06-03 12:00:00,80.84,80.95,80.79,80.81,13246.0,80.5031,80.6126,80.4533,80.4732,13246.0
2019-06-03 12:05:00,80.83,80.85,80.48,80.55,74797.0,80.4931,80.5131,80.1446,80.2143,74797.0
2019-06-03 12:10:00,80.53,80.63,80.36,80.46,44569.0,80.1944,80.294,80.0251,80.1247,44569.0
2019-06-03 12:15:00,80.44,80.5,80.21,80.36,78423.0,80.1048,80.1645,79.8757,80.0251,78423.0
2019-06-03 12:20:00,80.35,80.37,80.15,80.16,28469.0,80.0151,80.0351,79.816,79.8259,28469.0
2019-06-03 12:25:00,80.18,80.29,80.09,80.15,46812.0,79.8458,79.9554,79.7562,79.816,46812.0
2019-06-03 12:30:00,80.14,80.29,80.04,80.06,33622.0,79.806,79.9554,79.7064,79.7263,33622.0
2019-06-03 12:35:00,80.09,80.37,80.04,80.32,24414.0,79.7562,80.0351,79.7064,79.9853,24414.0
2019-06-03 12:40:00,80.31,80.31,80.18,80.27,75487.0,79.9753,79.9753,79.8458,79.9355,75487.0
2019-06-03 12:45:00,80.27,80.37,80.2,80.34,17812.0,79.9355,80.0351,79.8658,80.0052,17812.0
2019-06-03 12:50:00,80.33,80.33,80.17,80.27,17961.0,79.9952,79.9952,79.8359,79.9355,17961.0
2019-06-03 12:55:00,80.3,80.33,80.17,80.18,14494.0,79.9653,79.9952,79.8359,79.8458,14494.0
2019-06-03 13:00:00,80.17,80.28,80.01,80.26,59034.0,79.8359,79.9454,79.6766,79.9255,59034.0
2019-06-03 13:05:00,80.27,80.43,80.21,80.43,19774.0,79.9355,80.0948,79.8757,80.0948,19774.0
2019-06-03 13:10:00,80.44,80.68,80.38,80.66,34541.0,80.1048,80.3438,80.045,80.3238,34541.0
2019-06-03 13:15:00,80.67,80.71,80.52,80.56,26453.0,80.3338,80.3736,80.1844,80.2243,26453.0
2019-06-03 13:20:00,80.59,80.61,80.36,80.51,34407.0,80.2541,80.2741,80.0251,80.1745,34407.0
2019-06-03 13:25:00,80.56,81.0,80.55,80.72,67339.0,80.2243,80.6624,80.2143,80.3836,67339.0
2019-06-03 13:30:00,80.7,80.72,80.31,80.44,41999.0,80.3637,80.3836,79.9753,80.1048,41999.0
2019-06-03 13:35:00,80.47,80.58,80.34,80.49,18501.0,80.1346,80.2442,80.0052,80.1546,18501.0
2019-06-03 13:40:00,80.46,80.75,80.46,80.67,10572.0,80.1247,80.4135,80.1247,80.3338,10572.0
2019-06-03 13:45:00,80.68,80.79,80.54,80.62,35434.0,80.3438,80.4533,80.2043,80.284,35434.0
2019-06-03 13:50:00,80.62,80.73,80.58,80.6,14257.0,80.284,80.3936,80.2442,80.2641,14257.0
2019-06-03 13:55:00,80.65,80.86,80.58,80.8,32328.0,80.3139,80.523,80.2442,80.4633,32328.0
2019-06-03 14:00:00,80.83,80.95,80.69,80.92,25114.0,80.4931,80.6126,80.3537,80.5828,25114.0
2019-06-03 14:05:00,80.91,81.04,80.8,81.02,33576.0,80.5728,80.7023,80.4633,80.6823,33576.0
2019-06-03 14:10:00,81.03,81.05,80.73,80.83,29854.0,80.6923,80.7122,80.3936,80.4931,29854.0
2019-06-03 14:15:00,80.8,80.85,80.68,80.81,11653.0,80.4633,80.5131,80.3438,80.4732,11653.0
2019-06-03 14:20:00,80.81,80.99,80.79,80.92,20919.0,80.4732,80.6525,80.4533,80.5828,20919.0
2019-06-03 14:25:00,80.95,81.02,80.85,80.98,28629.0,80.6126,80.6823,80.5131,80.6425,28629.0
2019-06-03 14:30:00,81.0,81.07,80.78,80.83,32138.0,80.6624,80.7321,80.4433,80.4931,32138.0
2019-06-03 14:35:00,80.83,80.85,80.64,80.76,24751.0,80.4931,80.5131,80.3039,80.4234,24751.0
2019-06-03 14:40:00,80.74,80.84,80.69,80.79,29958.0,80.4035,80.5031,80.3537,80.4533,29958.0
2019-06-03 14:45:00,80.81,80.83,80.58,80.6,28463.0,80.4732,80.4931,80.2442,80.2641,28463.0
2019-06-03 14:50:00,80.59,80.61,80.43,80.46,28234.0,80.2541,80.2741,80.0948,80.1247,28234.0
2019-06-03 14:55:00,80.47,80.5,80.39,80.46,79184.0,80.1346,80.1645,80.055,80.1247,79184.0
2019-06-03 15:00:00,80.46,80.49,80.09,80.13,27023.0,80.1247,80.1546,79.7562,79.7961,27023.0
2019-06-03 15:05:00,80.11,80.3,80.06,80.11,38269.0,79.7761,79.9653,79.7263,79.7761,38269.0
2019-06-03 15:10:00,80.1,80.24,79.97,80.23,28623.0,79.7662,79.9056,79.6367,79.8956,28623.0
2019-06-03 15:15:00,80.3,80.39,80.03,80.13,45283.0,79.9653,80.055,79.6965,79.7961,45283.0
2019-06-03 15:20:00,80.1,80.39,80.09,80.28,43130.0,79.7662,80.055,79.7562,79.9454,43130.0
2019-06-03 15:25:00,80.26,80.3,79.99,80.14,59429.0,79.9255,79.9653,79.6566,79.806,59429.0
2019-06-03 15:30:00,80.12,80.13,79.94,80.11,134817.0,79.7861,79.7961,79.6068,79.7761,134817.0
2019-06-03 15:35:00,80.11,80.18,80.01,80.04,48985.0,79.7761,79.8458,79.6766,79.7064,48985.0
2019-06-03 15:40:00,80.04,80.14,79.97,80.06,66774.0,79.7064,79.806,79.6367,79.7263,66774.0
2019-06-03 15:45:00,80.07,80.13,79.93,80.0,74025.0,79.7363,79.7961,79.5969,79.6666,74025.0
2019-06-03 15:50:00,79.99,80.17,79.93,80.01,179895.0,79.6566,79.8359,79.5969,79.6766,179895.0
2019-06-03 15:55:00,80.01,80.53,80.01,80.4,263405.0,79.6766,80.1944,79.6766,80.0649,263405.0
2019-06-04 09:30:00,81.47,81.59,81.21,81.55,98415.0,81.1305,81.25,80.8716,81.2101,98415.0
2019-06-04 09:35:00,81.5,81.55,81.07,81.19,145717.0,81.1603,81.2101,80.7321,80.8516,145717.0
2019-06-04 09:40:00,81.19,81.43,81.12,81.38,38830.0,80.8516,81.0906,80.7819,81.0408,38830.0
2019-06-04 09:45:00,81.42,81.48,81.19,81.28,80860.0,81.0807,81.1404,80.8516,80.9413,80860.0
2019-06-04 09:50:00,81.26,81.33,81.04,81.22,38675.0,80.9213,80.9911,80.7023,80.8815,38675.0
2019-06-04 09:55:00,81.28,81.44,81.09,81.13,44259.0,80.9413,81.1006,80.7521,80.7919,44259.0
2019-06-04 10:00:00,81.12,81.31,81.07,81.23,289120.0,80.7819,80.9711,80.7321,80.8915,289120.0
2019-06-04 10:05:00,81.23,81.24,80.93,80.93,138439.0,80.8915,80.9014,80.5927,80.5927,138439.0
2019-06-04 10:10:00,80.95,81.19,80.94,81.19,57373.0,80.6126,80.8516,80.6027,80.8516,57373.0
2019-06-04 10:15:00,81.2,81.31,80.9,80.91,26795.0,80.8616,80.9711,80.5628,80.5728,26795.0
2019-06-04 10:20:00,80.86,80.92,80.74,80.91,39476.0,80.523,80.5828,80.4035,80.5728,39476.0
2019-06-04 10:25:00,80.88,81.25,80.88,81.24,48733.0,80.5429,80.9114,80.5429,80.9014,48733.0
2019-06-04 10:30:00,81.25,81.31,81.2,81.28,47564.0,80.9114,80.9711,80.8616,80.9413,47564.0
2019-06-04 10:35:00,81.27,81.3,81.03,81.04,20512.0,80.9313,80.9612,80.6923,80.7023,20512.0
2019-06-04 10:40:00,80.99,80.99,80.81,80.94,14826.0,80.6525,80.6525,80.4732,80.6027,14826.0
2019-06-04 10:45:00,80.92,80.93,80.7,80.83,53985.0,80.5828,80.5927,80.3637,80.4931,53985.0
2019-06-04 10:50:00,80.83,80.96,80.76,80.91,9279.0,80.4931,80.6226,80.4234,80.5728,9279.0
2019-06-04 10:55:00,80.94,81.23,80.94,81.23,17550.0,80.6027,80.8915,80.6027,80.8915,17550.0
2019-06-04 11:00:00,81.2,81.34,81.13,81.32,22442.0,80.8616,81.001,80.7919,80.9811,22442.0
2019-06-04 11:05:00,81.34,81.5,81.34,81.5,30528.0,81.001,81.1603,81.001,81.1603,30528.0
2019-06-04 11:10:00,81.48,81.5,81.31,81.33,21530.0,81.1404,81.1603,80.9711,80.9911,21530.0
2019-06-04 11:15:00,81.34,81.58,81.23,81.57,123033.0,81.001,81.24,80.8915,81.2301,123033.0
2019-06-04 11:20:00,81.56,81.65,81.46,81.6,52824.0,81.2201,81.3097,81.1205,81.2599,52824.0
2019-06-04 11:25:00,81.61,81.72,81.55,81.64,112749.0,81.2699,81.3794,81.2101,81.2998,112749.0
2019-06-04 11:30:00,81.65,81.78,81.63,81.75,48887.0,81.3097,81.4392,81.2898,81.4093,48887.0
2019-06-04 11:35:00,81.73,81.79,81.62,81.64,50557.0,81.3894,81.4491,81.2798,81.2998,50557.0
2019-06-04 11:40:00,81.67,81.86,81.66,81.8,107679.0,81.3296,81.5188,81.3197,81.4591,107679.0
2019-06-04 11:45:00,81.82,81.88,81.75,81.79,39653.0,81.479,81.5388,81.4093,81.4491,39653.0
2019-06-04 11:50:00,81.81,81.82,81.7,81.71,15196.0,81.4691,81.479,81.3595,81.3695,15196.0
2019-06-04 11:55:00,81.69,81.76,81.58,81.67,33215.0,81.3496,81.4193,81.24,81.3296,33215.0
2019-06-04 12:00:00,81.71,81.71,81.57,81.65,23063.0,81.3695,81.3695,81.2301,81.3097,23063.0
2019-06-04 12:05:00,81.6,81.64,81.49,81.52,13106.0,81.2599,81.2998,81.1504,81.1803,13106.0
2019-06-04 12:10:00,81.56,81.71,81.46,81.7,146861.0,81.2201,81.3695,81.1205,81.3595,146861.0
2019-06-04 12:15:00,81.7,81.8,81.6,81.8,17141.0,81.3595,81.4591,81.2599,81.4591,17141.0
2019-06-04 12:20:00,81.8,81.85,81.76,81.82,12899.0,81.4591,81.5089,81.4193,81.479,12899.0
2019-06-04 12:25:00,81.84,81.9,81.78,81.9,18573.0,81.4989,81.5587,81.4392,81.5587,18573.0
2019-06-04 12:30:00,81.91,81.95,81.75,81.76,17764.0,81.5686,81.6085,81.4093,81.4193,17764.0
2019-06-04 12:35:00,81.77,81.81,81.68,81.68,6114.0,81.4292,81.4691,81.3396,81.3396,6114.0
2019-06-04 12:40:00,81.67,81.82,81.65,81.82,4618.0,81.3296,81.479,81.3097,81.479,4618.0
2019-06-04 12:45:00,81.8,81.89,81.77,81.88,5229.0,81.4591,81.5487,81.4292,81.5388,5229.0
2019-06-04 12:50:00,81.89,81.98,81.88,81.98,14255.0,81.5487,81.6383,81.5388,81.6383,14255.0
2019-06-04 12:55:00,81.95,82.0,81.94,81.97,15455.0,81.6085,81.6583,81.5985,81.6284,15455.0
2019-06-04 13:00:00,81.97,82.0,81.95,81.97,24366.0,81.6284,81.6583,81.6085,81.6284,24366.0
2019-06-04 13:05:00,82.0,82.0,81.86,81.94,14153.0,81.6583,81.6583,81.5188,81.5985,14153.0
2019-06-04 13:10:00,81.95,81.97,81.9,81.9,10165.0,81.6085,81.6284,81.5587,81.5587,10165.0
2019-06-04 13:15:00,81.81,81.88,81.77,81.88,10692.0,81.4691,81.5388,81.4292,81.5388,10692.0
2019-06-04 13:20:00,81.86,81.95,81.78,81.95,21194.0,81.5188,81.6085,81.4392,81.6085,21194.0
2019-06-04 13:25:00,81.97,82.02,81.9,82.01,19455.0,81.6284,81.6782,81.5587,81.6682,19455.0
2019-06-04 13:30:00,82.01,82.04,81.95,82.04,24834.0,81.6682,81.6981,81.6085,81.6981,24834.0
2019-06-04 13:35:00,82.04,82.08,81.87,81.94,19407.0,81.6981,81.7379,81.5288,81.5985,19407.0
2019-06-04 13:40:00,81.93,82.04,81.92,82.02,6470.0,81.5886,81.6981,81.5786,81.6782,6470.0
2019-06-04 13:45:00,82.0,82.01,81.93,82.01,18892.0,81.6583,81.6682,81.5886,81.6682,18892.0
2019-06-04 13:50:00,82.02,82.11,82.02,82.06,116093.0,81.6782,81.7678,81.6782,81.718,116093.0
2019-06-04 13:55:00,82.05,82.18,82.04,82.17,31053.0,81.7081,81.8375,81.6981,81.8276,31053.0
2019-06-04 14:00:00,82.17,82.19,82.06,82.1,14977.0,81.8276,81.8475,81.718,81.7578,14977.0
2019-06-04 14:05:00,82.08,82.08,81.95,82.04,22385.0,81.7379,81.7379,81.6085,81.6981,22385.0
2019-06-04 14:10:00,82.04,82.14,82.02,82.05,8317.0,81.6981,81.7977,81.6782,81.7081,8317.0
2019-06-04 14:15:00,82.06,82.07,81.97,82.02,10912.0,81.718,81.728,81.6284,81.6782,10912.0
2019-06-04 14:20:00,82.01,82.03,81.93,82.0,22433.0,81.6682,81.6881,81.5886,81.6583,22433.0
2019-06-04 14:25:00,82.0,82.07,82.0,82.06,19039.0,81.6583,81.728,81.6583,81.718,19039.0
2019-06-04 14:30:00,82.04,82.06,81.95,81.99,13645.0,81.6981,81.718,81.6085,81.6483,13645.0
2019-06-04 14:35:00,81.99,82.02,81.87,82.0,12350.0,81.6483,81.6782,81.5288,81.6583,12350.0
2019-06-04 14:40:00,81.98,81.98,81.91,81.98,12244.0,81.6383,81.6383,81.5686,81.6383,12244.0
2019-06-04 14:45:00,81.97,82.07,81.95,82.06,17084.0,81.6284,81.728,81.6085,81.718,17084.0
2019-06-04 14:50:00,82.08,82.11,81.98,82.06,17151.0,81.7379,81.7678,81.6383,81.718,17151.0
2019-06-04 14:55:00,82.04,82.1,81.99,81.99,16398.0,81.6981,81.7578,81.6483,81.6483,16398.0
2019-06-04 15:00:00,81.97,82.13,81.97,82.11,21386.0,81.6284,81.7877,81.6284,81.7678,21386.0
2019-06-04 15:05:00,82.11,82.25,82.1,82.24,23517.0,81.7678,81.9072,81.7578,81.8973,23517.0
2019-06-04 15:10:00,82.23,82.39,82.23,82.33,72298.0,81.8873,82.0466,81.8873,81.9869,72298.0
2019-06-04 15:15:00,82.32,82.37,82.24,82.33,42404.0,81.9769,82.0267,81.8973,81.9869,42404.0
2019-06-04 15:20:00,82.33,82.41,82.33,82.37,32187.0,81.9869,82.0666,81.9869,82.0267,32187.0
2019-06-04 15:25:00,82.38,82.43,82.34,82.42,51750.0,82.0367,82.0865,81.9968,82.0765,51750.0
2019-06-04 15:30:00,82.42,82.43,82.34,82.39,46739.0,82.0765,82.0865,81.9968,82.0466,46739.0
2019-06-04 15:35:00,82.4,82.4,82.32,82.39,42253.0,82.0566,82.0566,81.9769,82.0466,42253.0
2019-06-04 15:40:00,82.38,82.41,82.3,82.32,51370.0,82.0367,82.0666,81.957,81.9769,51370.0
2019-06-04 15:45:00,82.31,82.39,82.26,82.31,124585.0,81.967,82.0466,81.9172,81.967,124585.0
2019-06-04 15:50:00,82.31,82.44,82.27,82.43,144914.0,81.967,82.0964,81.9271,82.0865,144914.0
2019-06-04 15:55:00,82.44,82.73,82.41,82.64,306241.0,82.0964,82.3852,82.0666,82.2956,306241.0
2019-06-05 09:30:00,82.96,83.18,82.8,83.02,119720.0,82.6143,82.8333,82.4549,82.674,119720.0
2019-06-05 09:35:00,83.06,83.09,82.88,82.99,224076.0,82.7138,82.7437,82.5346,82.6441,224076.0
2019-06-05 09:40:00,82.99,82.99,82.45,82.57,142327.0,82.6441,82.6441,82.1064,82.2259,142327.0
2019-06-05 09:45:00,82.56,82.68,82.26,82.48,110749.0,82.2159,82.3354,81.9172,82.1363,110749.0
2019-06-05 09:50:00,82.5,82.55,82.03,82.13,52639.0,82.1562,82.206,81.6881,81.7877,52639.0
2019-06-05 09:55:00,82.15,82.55,82.13,82.5,58356.0,81.8076,82.206,81.7877,82.1562,58356.0
2019-06-05 10:00:00,82.51,82.62,82.09,82.29,45956.0,82.1661,82.2757,81.7479,81.9471,45956.0
2019-06-05 10:05:00,82.24,82.59,82.1,82.51,125231.0,81.8973,82.2458,81.7578,82.1661,125231.0
2019-06-05 10:10:00,82.51,82.66,82.4,82.48,62854.0,82.1661,82.3155,82.0566,82.1363,62854.0
2019-06-05 10:15:00,82.49,82.59,82.4,82.52,27235.0,82.1462,82.2458,82.0566,82.1761,27235.0
2019-06-05 10:20:00,82.51,82.59,82.25,82.44,30468.0,82.1661,82.2458,81.9072,82.0964,30468.0
2019-06-05 10:25:00,82.44,82.52,82.26,82.27,48115.0,82.0964,82.1761,81.9172,81.9271,48115.0
2019-06-05 10:30:00,82.28,82.32,81.97,82.19,25287.0,81.9371,81.9769,81.6284,81.8475,25287.0
2019-06-05 10:35:00,82.17,82.28,82.0,82.27,28709.0,81.8276,81.9371,81.6583,81.9271,28709.0
2019-06-05 10:40:00,82.29,82.34,82.15,82.21,22364.0,81.9471,81.9968,81.8076,81.8674,22364.0
2019-06-05 10:45:00,82.2,82.38,82.17,82.29,72180.0,81.8574,82.0367,81.8276,81.9471,72180.0
2019-06-05 10:50:00,82.32,82.35,82.1,82.25,43441.0,81.9769,82.0068,81.7578,81.9072,43441.0
2019-06-05 10:55:00,82.26,82.37,81.98,82.15,86739.0,81.9172,82.0267,81.6383,81.8076,86739.0
2019-06-05 11:00:00,82.17,82.36,82.04,82.36,12723.0,81.8276,82.0168,81.6981,82.0168,12723.0
2019-06-05 11:05:00,82.34,82.43,82.15,82.2,55879.0,81.9968,82.0865,81.8076,81.8574,55879.0
2019-06-05 11:10:00,82.18,82.41,82.15,82.39,54761.0,81.8375,82.0666,81.8076,82.0466,54761.0
2019-06-05 11:15:00,82.39,82.47,82.33,82.42,21754.0,82.0466,82.1263,81.9869,82.0765,21754.0
2019-06-05 11:20:00,82.48,82.51,82.43,82.48,24256.0,82.1363,82.1661,82.0865,82.1363,24256.0
2019-06-05 11:25:00,82.44,82.59,82.33,82.59,19416.0,82.0964,82.2458,81.9869,82.2458,19416.0
2019-06-05 11:30:00,82.57,82.63,82.43,82.5,55350.0,82.2259,82.2856,82.0865,82.1562,55350.0
2019-06-05 11:35:00,82.54,82.58,82.5,82.55,17573.0,82.196,82.2358,82.1562,82.206,17573.0
2019-06-05 11:40:00,82.53,82.53,82.32,82.34,24771.0,82.1861,82.1861,81.9769,81.9968,24771.0
2019-06-05 11:45:00,82.34,82.39,82.29,82.31,9531.0,81.9968,82.0466,81.9471,81.967,9531.0
2019-06-05 11:50:00,82.32,82.37,82.2,82.3,16852.0,81.9769,82.0267,81.8574,81.957,16852.0
2019-06-05 11:55:00,82.34,82.52,82.34,82.43,37491.0,81.9968,82.1761,81.9968,82.0865,37491.0
2019-06-05 12:00:00,82.42,82.52,82.37,82.48,17276.0,82.0765,82.1761,82.0267,82.1363,17276.0
2019-06-05 12:05:00,82.45,82.45,82.35,82.41,13057.0,82.1064,82.1064,82.0068,82.0666,13057.0
2019-06-05 12:10:00,82.39,82.4,82.17,82.21,12246.0,82.0466,82.0566,81.8276,81.8674,12246.0
2019-06-05 12:15:00,82.22,82.26,82.12,82.22,11094.0,81.8773,81.9172,81.7778,81.8773,11094.0
2019-06-05 12:20:00,82.22,82.3,82.22,82.25,15567.0,81.8773,81.957,81.8773,81.9072,15567.0
2019-06-05 12:25:00,82.26,82.44,82.26,82.4,10465.0,81.9172,82.0964,81.9172,82.0566,10465.0
2019-06-05 12:30:00,82.41,82.41,82.23,82.38,17410.0,82.0666,82.0666,81.8873,82.0367,17410.0
2019-06-05 12:35:00,82.37,82.59,82.37,82.59,37437.0,82.0267,82.2458,82.0267,82.2458,37437.0
2019-06-05 12:40:00,82.56,82.6,82.5,82.59,9265.0,82.2159,82.2558,82.1562,82.2458,9265.0
2019-06-05 12:45:00,82.59,82.68,82.52,82.6,23340.0,82.2458,82.3354,82.1761,82.2558,23340.0
2019-06-05 12:50:00,82.61,82.76,82.61,82.74,15040.0,82.2657,82.4151,82.2657,82.3952,15040.0
2019-06-05 12:55:00,82.71,82.71,82.58,82.58,9737.0,82.3653,82.3653,82.2358,82.2358,9737.0
2019-06-05 13:00:00,82.57,82.71,82.57,82.69,8300.0,82.2259,82.3653,82.2259,82.3454,8300.0
2019-06-05 13:05:00,82.68,82.87,82.68,82.82,19661.0,82.3354,82.5246,82.3354,82.4748,19661.0
2019-06-05 13:10:00,82.84,82.93,82.81,82.89,27885.0,82.4948,82.5844,82.4649,82.5446,27885.0
2019-06-05 13:15:00,82.88,82.95,82.76,82.87,18498.0,82.5346,82.6043,82.4151,82.5246,18498.0
2019-06-05 13:20:00,82.87,82.98,82.85,82.87,13022.0,82.5246,82.6342,82.5047,82.5246,13022.0
2019-06-05 13:25:00,82.92,82.97,82.88,82.95,29330.0,82.5744,82.6242,82.5346,82.6043,29330.0
2019-06-05 13:30:00,82.95,82.98,82.88,82.95,16278.0,82.6043,82.6342,82.5346,82.6043,16278.0
2019-06-05 13:35:00,82.91,82.99,82.87,82.91,14323.0,82.5645,82.6441,82.5246,82.5645,14323.0
2019-06-05 13:40:00,82.91,82.96,82.82,82.95,10718.0,82.5645,82.6143,82.4748,82.6043,10718.0
2019-06-05 13:45:00,82.91,82.95,82.78,82.87,10196.0,82.5645,82.6043,82.435,82.5246,10196.0
2019-06-05 13:50:00,82.84,82.87,82.75,82.76,7930.0,82.4948,82.5246,82.4051,82.4151,7930.0
2019-06-05 13:55:00,82.76,82.81,82.68,82.81,11800.0,82.4151,82.4649,82.3354,82.4649,11800.0
2019-06-05 14:00:00,82.81,82.81,82.66,82.71,13084.0,82.4649,82.4649,82.3155,82.3653,13084.0
2019-06-05 14:05:00,82.72,82.85,82.67,82.84,17103.0,82.3753,82.5047,82.3255,82.4948,17103.0
2019-06-05 14:10:00,82.84,82.84,82.71,82.71,17863.0,82.4948,82.4948,82.3653,82.3653,17863.0
2019-06-05 14:15:00,82.68,82.72,82.5,82.58,31605.0,82.3354,82.3753,82.1562,82.2358,31605.0
2019-06-05 14:20:00,82.59,82.73,82.57,82.69,43233.0,82.2458,82.3852,82.2259,82.3454,43233.0
2019-06-05 14:25:00,82.7,82.7,82.58,82.6,22494.0,82.3553,82.3553,82.2358,82.2558,22494.0
2019-06-05 14:30:00,82.61,82.64,82.53,82.59,17531.0,82.2657,82.2956,82.1861,82.2458,17531.0
2019-06-05 14:35:00,82.6,82.77,82.59,82.72,26720.0,82.2558,82.4251,82.2458,82.3753,26720.0
2019-06-05 14:40:00,82.74,82.77,82.67,82.7,21552.0,82.3952,82.4251,82.3255,82.3553,21552.0
2019-06-05 14:45:00,82.7,82.77,82.56,82.58,31265.0,82.3553,82.4251,82.2159,82.2358,31265.0
2019-06-05 14:50:00,82.59,82.59,82.45,82.5,39457.0,82.2458,82.2458,82.1064,82.1562,39457.0
2019-06-05 14:55:00,82.5,82.59,82.47,82.58,57986.0,82.1562,82.2458,82.1263,82.2358,57986.0
2019-06-05 15:00:00,82.56,82.63,82.54,82.61,27132.0,82.2159,82.2856,82.196,82.2657,27132.0
2019-06-05 15:05:00,82.6,82.79,82.59,82.69,59311.0,82.2558,82.445,82.2458,82.3454,59311.0
2019-06-05 15:10:00,82.67,82.82,82.64,82.78,23059.0,82.3255,82.4748,82.2956,82.435,23059.0
2019-06-05 15:15:00,82.78,82.94,82.73,82.94,25860.0,82.435,82.5943,82.3852,82.5943,25860.0
2019-06-05 15:20:00,82.89,82.97,82.88,82.92,32531.0,82.5446,82.6242,82.5346,82.5744,32531.0
2019-06-05 15:25:00,82.9,82.96,82.71,82.72,29967.0,82.5545,82.6143,82.3653,82.3753,29967.0
2019-06-05 15:30:00,82.71,82.72,82.5,82.62,70649.0,82.3653,82.3753,82.1562,82.2757,70649.0
2019-06-05 15:35:00,82.64,82.69,82.53,82.64,68742.0,82.2956,82.3454,82.1861,82.2956,68742.0
2019-06-05 15:40:00,82.65,82.8,82.64,82.8,43833.0,82.3056,82.4549,82.2956,82.4549,43833.0
2019-06-05 15:45:00,82.8,82.85,82.63,82.64,78433.0,82.4549,82.5047,82.2856,82.2956,78433.0
2019-06-05 15:50:00,82.66,82.85,82.66,82.78,56949.0,82.3155,82.5047,82.3155,82.435,56949.0
2019-06-05 15:55:00,82.78,82.79,82.6,82.63,141132.0,82.435,82.445,82.2558,82.2856,141132.0
2019-06-06 09:30:00,82.6,82.69,82.41,82.61,43610.0,82.2558,82.3454,82.0666,82.2657,43610.0
2019-06-06 09:35:00,82.56,82.76,82.45,82.66,28535.0,82.2159,82.4151,82.1064,82.3155,28535.0
2019-06-06 09:40:00,82.64,82.92,82.48,82.6,45883.0,82.2956,82.5744,82.1363,82.2558,45883.0
2019-06-06 09:45:00,82.55,82.62,82.4,82.43,40546.0,82.206,82.2757,82.0566,82.0865,40546.0
2019-06-06 09:50:00,82.46,82.54,82.05,82.16,46638.0,82.1163,82.196,81.7081,81.8176,46638.0
2019-06-06 09:55:00,82.17,82.26,81.86,81.89,149873.0,81.8276,81.9172,81.5188,81.5487,149873.0
2019-06-06 10:00:00,81.85,81.98,81.77,81.88,96962.0,81.5089,81.6383,81.4292,81.5388,96962.0
2019-06-06 10:05:00,81.9,82.0,81.66,81.74,53364.0,81.5587,81.6583,81.3197,81.3993,53364.0
2019-06-06 10:10:00,81.72,81.89,81.64,81.83,80778.0,81.3794,81.5487,81.2998,81.489,80778.0
2019-06-06 10:15:00,81.81,81.89,81.59,81.62,65878.0,81.4691,81.5487,81.25,81.2798,65878.0
2019-06-06 10:20:00,81.63,81.63,81.26,81.28,137045.0,81.2898,81.2898,80.9213,80.9413,137045.0
2019-06-06 10:25:00,81.28,81.5,81.25,81.25,34659.0,80.9413,81.1603,80.9114,80.9114,34659.0
2019-06-06 10:30:00,81.31,81.57,81.21,81.48,16669.0,80.9711,81.2301,80.8716,81.1404,16669.0
2019-06-06 10:35:00,81.52,81.7,81.44,81.69,24600.0,81.1803,81.3595,81.1006,81.3496,24600.0
2019-06-06 10:40:00,81.71,81.71,81.53,81.54,30512.0,81.3695,81.3695,81.1902,81.2002,30512.0
2019-06-06 10:45:00,81.57,81.59,81.31,81.47,24593.0,81.2301,81.25,80.9711,81.1305,24593.0
2019-06-06 10:50:00,81.49,81.6,81.37,81.38,24834.0,81.1504,81.2599,81.0309,81.0408,24834.0
2019-06-06 10:55:00,81.37,81.42,81.23,81.27,22095.0,81.0309,81.0807,80.8915,80.9313,22095.0
2019-06-06 11:00:00,81.26,81.43,81.15,81.17,26038.0,80.9213,81.0906,80.8118,80.8317,26038.0
2019-06-06 11:05:00,81.16,81.53,81.13,81.53,21204.0,80.8218,81.1902,80.7919,81.1902,21204.0
2019-06-06 11:10:00,81.49,81.51,81.28,81.37,19390.0,81.1504,81.1703,80.9413,81.0309,19390.0
2019-06-06 11:15:00,81.41,81.41,81.27,81.39,21660.0,81.0707,81.0707,80.9313,81.0508,21660.0
2019-06-06 11:20:00,81.38,81.41,81.16,81.28,25047.0,81.0408,81.0707,80.8218,80.9413,25047.0
2019-06-06 11:25:00,81.3,81.5,81.26,81.48,8648.0,80.9612,81.1603,80.9213,81.1404,8648.0
2019-06-06 11:30:00,81.47,81.54,81.46,81.53,13363.0,81.1305,81.2002,81.1205,81.1902,13363.0
2019-06-06 11:35:00,81.55,81.57,81.38,81.38,15700.0,81.2101,81.2301,81.0408,81.0408,15700.0
2019-06-06 11:40:00,81.38,81.52,81.27,81.27,50655.0,81.0408,81.1803,80.9313,80.9313,50655.0
2019-06-06 11:45:00,81.3,81.39,81.2,81.29,16469.0,80.9612,81.0508,80.8616,80.9512,16469.0
2019-06-06 11:50:00,81.3,81.46,81.3,81.36,46139.0,80.9612,81.1205,80.9612,81.0209,46139.0
2019-06-06 11:55:00,81.34,81.4,81.2,81.35,20330.0,81.001,81.0608,80.8616,81.011,20330.0
2019-06-06 12:00:00,81.34,81.42,81.27,81.31,21514.0,81.001,81.0807,80.9313,80.9711,21514.0
2019-06-06 12:05:00,81.28,81.3,81.15,81.29,19116.0,80.9413,80.9612,80.8118,80.9512,19116.0
2019-06-06 12:10:00,81.23,81.34,81.18,81.32,7133.0,80.8915,81.001,80.8417,80.9811,7133.0
2019-06-06 12:15:00,81.35,81.46,81.25,81.41,6572.0,81.011,81.1205,80.9114,81.0707,6572.0
2019-06-06 12:20:00,81.39,81.41,81.3,81.36,6854.0,81.0508,81.0707,80.9612,81.0209,6854.0
2019-06-06 12:25:00,81.33,81.41,81.31,81.36,9422.0,80.9911,81.0707,80.9711,81.0209,9422.0
2019-06-06 12:30:00,81.39,81.45,81.33,81.44,34390.0,81.0508,81.1106,80.9911,81.1006,34390.0
2019-06-06 12:35:00,81.43,81.44,81.26,81.27,17270.0,81.0906,81.1006,80.9213,80.9313,17270.0
2019-06-06 12:40:00,81.25,81.32,81.24,81.26,10957.0,80.9114,80.9811,80.9014,80.9213,10957.0
2019-06-06 12:45:00,81.27,81.47,81.27,81.47,8260.0,80.9313,81.1305,80.9313,81.1305,8260.0
2019-06-06 12:50:00,81.46,81.46,81.34,81.37,7929.0,81.1205,81.1205,81.001,81.0309,7929.0
2019-06-06 12:55:00,81.37,81.4,81.33,81.37,6355.0,81.0309,81.0608,80.9911,81.0309,6355.0
2019-06-06 13:00:00,81.36,81.41,81.3,81.32,6564.0,81.0209,81.0707,80.9612,80.9811,6564.0
2019-06-06 13:05:00,81.31,81.33,81.19,81.2,9389.0,80.9711,80.9911,80.8516,80.8616,9389.0
2019-06-06 13:10:00,81.19,81.27,81.17,81.24,9721.0,80.8516,80.9313,80.8317,80.9014,9721.0
2019-06-06 13:15:00,81.25,81.29,81.13,81.16,17946.0,80.9114,80.9512,80.7919,80.8218,17946.0
2019-06-06 13:20:00,81.13,81.13,80.99,81.05,21716.0,80.7919,80.7919,80.6525,80.7122,21716.0
2019-06-06 13:25:00,81.05,81.18,81.04,81.15,17926.0,80.7122,80.8417,80.7023,80.8118,17926.0
2019-06-06 13:30:00,81.16,81.24,81.16,81.22,8707.0,80.8218,80.9014,80.8218,80.8815,8707.0
2019-06-06 13:35:00,81.23,81.28,81.19,81.26,58488.0,80.8915,80.9413,80.8516,80.9213,58488.0
2019-06-06 13:40:00,81.24,81.37,81.23,81.34,35687.0,80.9014,81.0309,80.8915,81.001,35687.0
2019-06-06 13:45:00,81.37,81.38,81.28,81.28,14749.0,81.0309,81.0408,80.9413,80.9413,14749.0
2019-06-06 13:50:00,81.27,81.37,81.19,81.36,32339.0,80.9313,81.0309,80.8516,81.0209,32339.0
2019-06-06 13:55:00,81.36,81.4,81.27,81.28,7556.0,81.0209,81.0608,80.9313,80.9413,7556.0
2019-06-06 14:00:00,81.31,81.31,81.18,81.29,8535.0,80.9711,80.9711,80.8417,80.9512,8535.0
2019-06-06 14:05:00,81.3,81.3,81.11,81.17,13805.0,80.9612,80.9612,80.772,80.8317,13805.0
2019-06-06 14:10:00,81.18,81.28,81.17,81.26,10271.0,80.8417,80.9413,80.8317,80.9213,10271.0
2019-06-06 14:15:00,81.26,81.3,81.19,81.21,9472.0,80.9213,80.9612,80.8516,80.8716,9472.0
2019-06-06 14:20:00,81.2,81.29,81.2,81.27,44220.0,80.8616,80.9512,80.8616,80.9313,44220.0
2019-06-06 14:25:00,81.27,81.34,81.19,81.21,39741.0,80.9313,81.001,80.8516,80.8716,39741.0
2019-06-06 14:30:00,81.18,81.62,81.18,81.57,46578.0,80.8417,81.2798,80.8417,81.2301,46578.0
2019-06-06 14:35:00,81.6,81.65,81.44,81.5,59574.0,81.2599,81.3097,81.1006,81.1603,59574.0
2019-06-06 14:40:00,81.49,81.68,81.44,81.68,31003.0,81.1504,81.3396,81.1006,81.3396,31003.0
2019-06-06 14:45:00,81.67,81.7,81.51,81.54,20935.0,81.3296,81.3595,81.1703,81.2002,20935.0
2019-06-06 14:50:00,81.55,81.67,81.53,81.67,84063.0,81.2101,81.3296,81.1902,81.3296,84063.0
2019-06-06 14:55:00,81.67,81.7,81.6,81.65,105149.0,81.3296,81.3595,81.2599,81.3097,105149.0
2019-06-06 15:00:00,81.65,81.69,81.51,81.58,34130.0,81.3097,81.3496,81.1703,81.24,34130.0
2019-06-06 15:05:00,81.58,81.6,81.4,81.48,71877.0,81.24,81.2599,81.0608,81.1404,71877.0
2019-06-06 15:10:00,81.44,81.56,81.44,81.56,9276.0,81.1006,81.2201,81.1006,81.2201,9276.0
2019-06-06 15:15:00,81.56,81.66,81.53,81.64,26949.0,81.2201,81.3197,81.1902,81.2998,26949.0
2019-06-06 15:20:00,81.64,81.66,81.6,81.66,32129.0,81.2998,81.3197,81.2599,81.3197,32129.0
2019-06-06 15:25:00,81.66,81.68,81.6,81.64,14325.0,81.3197,81.3396,81.2599,81.2998,14325.0
2019-06-06 15:30:00,81.62,81.86,81.58,81.83,41529.0,81.2798,81.5188,81.24,81.489,41529.0
2019-06-06 15:35:00,81.83,81.86,81.7,81.73,30937.0,81.489,81.5188,81.3595,81.3894,30937.0
2019-06-06 15:40:00,81.7,81.74,81.59,81.64,26426.0,81.3595,81.3993,81.25,81.2998,26426.0
2019-06-06 15:45:00,81.63,81.68,81.51,81.66,90094.0,81.2898,81.3396,81.1703,81.3197,90094.0
2019-06-06 15:50:00,81.66,81.69,81.35,81.38,91044.0,81.3197,81.3496,81.011,81.0408,91044.0
2019-06-06 15:55:00,81.39,81.4,81.19,81.29,230550.0,81.0508,81.0608,80.8516,80.9512,230550.0
2019-06-07 09:30:00,81.63,81.87,81.53,81.73,24635.0,81.2898,81.5288,81.1902,81.3894,24635.0
2019-06-07 09:35:00,81.74,82.05,81.73,82.01,54976.0,81.3993,81.7081,81.3894,81.6682,54976.0
2019-06-07 09:40:00,82.03,82.08,81.66,81.7,45072.0,81.6881,81.7379,81.3197,81.3595,45072.0
2019-06-07 09:45:00,81.71,81.75,81.15,81.15,98915.0,81.3695,81.4093,80.8118,80.8118,98915.0
2019-06-07 09:50:00,81.14,81.46,81.14,81.4,39619.0,80.8018,81.1205,80.8018,81.0608,39619.0
2019-06-07 09:55:00,81.38,81.61,81.34,81.58,12062.0,81.0408,81.2699,81.001,81.24,12062.0
2019-06-07 10:00:00,81.61,81.61,81.3,81.38,28626.0,81.2699,81.2699,80.9612,81.0408,28626.0
2019-06-07 10:05:00,81.45,81.5,81.25,81.25,36639.0,81.1106,81.1603,80.9114,80.9114,36639.0
2019-06-07 10:10:00,81.22,81.28,81.05,81.06,42332.0,80.8815,80.9413,80.7122,80.7222,42332.0
2019-06-07 10:15:00,81.08,81.2,81.03,81.15,70971.0,80.7421,80.8616,80.6923,80.8118,70971.0
2019-06-07 10:20:00,81.14,81.16,80.92,81.03,63349.0,80.8018,80.8218,80.5828,80.6923,63349.0
2019-06-07 10:25:00,81.02,81.14,80.95,81.14,21537.0,80.6823,80.8018,80.6126,80.8018,21537.0
2019-06-07 10:30:00,81.13,81.37,81.13,81.37,16886.0,80.7919,81.0309,80.7919,81.0309,16886.0
2019-06-07 10:35:00,81.39,81.64,81.32,81.58,28046.0,81.0508,81.2998,80.9811,81.24,28046.0
2019-06-07 10:40:00,81.6,81.67,81.54,81.66,56867.0,81.2599,81.3296,81.2002,81.3197,56867.0
2019-06-07 10:45:00,81.65,81.84,81.64,81.83,61026.0,81.3097,81.4989,81.2998,81.489,61026.0
2019-06-07 10:50:00,81.84,81.99,81.82,81.84,59413.0,81.4989,81.6483,81.479,81.4989,59413.0
2019-06-07 10:55:00,81.82,82.08,81.82,82.05,32404.0,81.479,81.7379,81.479,81.7081,32404.0
2019-06-07 11:00:00,82.04,82.11,81.97,82.02,96580.0,81.6981,81.7678,81.6284,81.6782,96580.0
2019-06-07 11:05:00,82.0,82.01,81.8,81.94,48382.0,81.6583,81.6682,81.4591,81.5985,48382.0
2019-06-07 11:10:00,81.95,82.05,81.91,81.92,19667.0,81.6085,81.7081,81.5686,81.5786,19667.0
2019-06-07 11:15:00,81.9,82.01,81.85,81.96,39288.0,81.5587,81.6682,81.5089,81.6184,39288.0
2019-06-07 11:20:00,81.97,82.07,81.88,81.88,13621.0,81.6284,81.728,81.5388,81.5388,13621.0
2019-06-07 11:25:00,81.87,81.89,81.74,81.76,14328.0,81.5288,81.5487,81.3993,81.4193,14328.0
2019-06-07 11:30:00,81.78,81.86,81.73,81.85,35367.0,81.4392,81.5188,81.3894,81.5089,35367.0
2019-06-07 11:35:00,81.85,81.96,81.84,81.89,16419.0,81.5089,81.6184,81.4989,81.5487,16419.0
2019-06-07 11:40:00,81.91,81.96,81.87,81.96,26764.0,81.5686,81.6184,81.5288,81.6184,26764.0
2019-06-07 11:45:00,81.96,81.96,81.82,81.88,10260.0,81.6184,81.6184,81.479,81.5388,10260.0
2019-06-07 11:50:00,81.91,82.0,81.84,81.9,8162.0,81.5686,81.6583,81.4989,81.5587,8162.0
2019-06-07 11:55:00,81.91,81.99,81.91,81.99,3619.0,81.5686,81.6483,81.5686,81.6483,3619.0
2019-06-07 12:00:00,81.98,82.01,81.9,81.92,5430.0,81.6383,81.6682,81.5587,81.5786,5430.0
2019-06-07 12:05:00,81.96,82.07,81.9,82.06,14460.0,81.6184,81.728,81.5587,81.718,14460.0
2019-06-07 12:10:00,82.05,82.13,81.98,82.13,24376.0,81.7081,81.7877,81.6383,81.7877,24376.0
2019-06-07 12:15:00,82.14,82.2,82.11,82.17,17521.0,81.7977,81.8574,81.7678,81.8276,17521.0
2019-06-07 12:20:00,82.17,82.27,82.13,82.25,17561.0,81.8276,81.9271,81.7877,81.9072,17561.0
2019-06-07 12:25:00,82.24,82.35,82.22,82.34,10202.0,81.8973,82.0068,81.8773,81.9968,10202.0
2019-06-07 12:30:00,82.34,82.69,82.34,82.67,31852.0,81.9968,82.3454,81.9968,82.3255,31852.0
2019-06-07 12:35:00,82.67,82.71,82.54,82.65,35734.0,82.3255,82.3653,82.196,82.3056,35734.0
2019-06-07 12:40:00,82.61,82.77,82.57,82.7,28455.0,82.2657,82.4251,82.2259,82.3553,28455.0
2019-06-07 12:45:00,82.71,82.71,82.55,82.63,50004.0,82.3653,82.3653,82.206,82.2856,50004.0
2019-06-07 12:50:00,82.62,82.65,82.54,82.55,54335.0,82.2757,82.3056,82.196,82.206,54335.0
2019-06-07 12:55:00,82.53,82.63,82.53,82.57,5751.0,82.1861,82.2856,82.1861,82.2259,5751.0
2019-06-07 13:00:00,82.56,82.65,82.51,82.61,11557.0,82.2159,82.3056,82.1661,82.2657,11557.0
2019-06-07 13:05:00,82.61,82.62,82.5,82.52,9987.0,82.2657,82.2757,82.1562,82.1761,9987.0
2019-06-07 13:10:00,82.51,82.51,82.4,82.47,8702.0,82.1661,82.1661,82.0566,82.1263,8702.0
2019-06-07 13:15:00,82.46,82.47,82.4,82.44,19469.0,82.1163,82.1263,82.0566,82.0964,19469.0
2019-06-07 13:20:00,82.46,82.51,82.36,82.41,27400.0,82.1163,82.1661,82.0168,82.0666,27400.0
2019-06-07 13:25:00,82.4,82.5,82.38,82.5,22325.0,82.0566,82.1562,82.0367,82.1562,22325.0
2019-06-07 13:30:00,82.48,82.66,82.48,82.62,11720.0,82.1363,82.3155,82.1363,82.2757,11720.0
2019-06-07 13:35:00,82.61,82.84,82.61,82.84,85528.0,82.2657,82.4948,82.2657,82.4948,85528.0
2019-06-07 13:40:00,82.84,82.88,82.77,82.83,67076.0,82.4948,82.5346,82.4251,82.4848,67076.0
2019-06-07 13:45:00,82.83,82.84,82.66,82.69,14835.0,82.4848,82.4948,82.3155,82.3454,14835.0
2019-06-07 13:50:00,82.69,82.77,82.66,82.71,17413.0,82.3454,82.4251,82.3155,82.3653,17413.0
2019-06-07 13:55:00,82.73,82.83,82.63,82.83,13821.0,82.3852,82.4848,82.2856,82.4848,13821.0
2019-06-07 14:00:00,82.83,82.84,82.7,82.73,8969.0,82.4848,82.4948,82.3553,82.3852,8969.0
2019-06-07 14:05:00,82.72,82.77,82.68,82.77,18360.0,82.3753,82.4251,82.3354,82.4251,18360.0
2019-06-07 14:10:00,82.77,82.86,82.77,82.8,24138.0,82.4251,82.5147,82.4251,82.4549,24138.0
2019-06-07 14:15:00,82.8,82.85,82.76,82.8,24459.0,82.4549,82.5047,82.4151,82.4549,24459.0
2019-06-07 14:20:00,82.79,82.84,82.74,82.84,32858.0,82.445,82.4948,82.3952,82.4948,32858.0
2019-06-07 14:25:00,82.85,82.86,82.75,82.83,60959.0,82.5047,82.5147,82.4051,82.4848,60959.0
2019-06-07 14:30:00,82.83,82.86,82.76,82.83,21487.0,82.4848,82.5147,82.4151,82.4848,21487.0
2019-06-07 14:35:00,82.83,82.98,82.8,82.97,77691.0,82.4848,82.6342,82.4549,82.6242,77691.0
2019-06-07 14:40:00,82.97,83.01,82.91,82.98,140704.0,82.6242,82.6641,82.5645,82.6342,140704.0
2019-06-07 14:45:00,82.97,83.03,82.84,82.86,110250.0,82.6242,82.684,82.4948,82.5147,110250.0
2019-06-07 14:50:00,82.85,82.97,82.83,82.96,45075.0,82.5047,82.6242,82.4848,82.6143,45075.0
2019-06-07 14:55:00,82.95,82.99,82.92,82.98,46963.0,82.6043,82.6441,82.5744,82.6342,46963.0
2019-06-07 15:00:00,82.97,83.1,82.95,83.05,38040.0,82.6242,82.7537,82.6043,82.7039,38040.0
2019-06-07 15:05:00,83.05,83.07,82.93,82.98,41056.0,82.7039,82.7238,82.5844,82.6342,41056.0
2019-06-07 15:10:00,82.98,83.1,82.96,83.1,89869.0,82.6342,82.7537,82.6143,82.7537,89869.0
2019-06-07 15:15:00,83.08,83.1,83.01,83.02,39924.0,82.7338,82.7537,82.6641,82.674,39924.0
2019-06-07 15:20:00,83.02,83.07,82.95,83.03,38494.0,82.674,82.7238,82.6043,82.684,38494.0
2019-06-07 15:25:00,83.05,83.14,83.04,83.05,86463.0,82.7039,82.7935,82.6939,82.7039,86463.0
2019-06-07 15:30:00,83.02,83.05,82.97,83.05,39695.0,82.674,82.7039,82.6242,82.7039,39695.0
2019-06-07 15:35:00,83.04,83.11,83.01,83.08,46817.0,82.6939,82.7636,82.6641,82.7338,46817.0
2019-06-07 15:40:00,83.09,83.17,83.05,83.12,99698.0,82.7437,82.8234,82.7039,82.7736,99698.0
2019-06-07 15:45:00,83.11,83.12,83.02,83.03,56163.0,82.7636,82.7736,82.674,82.684,56163.0
2019-06-07 15:50:00,83.03,83.05,82.93,82.94,77126.0,82.684,82.7039,82.5844,82.5943,77126.0
2019-06-07 15:55:00,82.93,83.09,82.85,83.02,353249.0,82.5844,82.7437,82.5047,82.674,353249.0
2019-06-10 09:30:00,83.65,83.87,83.5,83.78,149640.0,83.3014,83.5205,83.152,83.4308,149640.0
2019-06-10 09:35:00,83.75,83.84,83.53,83.53,57970.0,83.401,83.4906,83.1819,83.1819,57970.0
2019-06-10 09:40:00,83.57,83.74,83.46,83.7,25350.0,83.2217,83.391,83.1122,83.3512,25350.0
2019-06-10 09:45:00,83.79,83.85,83.41,83.41,37075.0,83.4408,83.5006,83.0624,83.0624,37075.0
2019-06-10 09:50:00,83.39,83.55,83.28,83.44,39446.0,83.0425,83.2018,82.9329,83.0923,39446.0
2019-06-10 09:55:00,83.4,83.66,83.4,83.59,22548.0,83.0524,83.3113,83.0524,83.2416,22548.0
2019-06-10 10:00:00,83.61,83.61,83.38,83.4,25737.0,83.2616,83.2616,83.0325,83.0524,25737.0
2019-06-10 10:05:00,83.36,83.45,83.25,83.33,29057.0,83.0126,83.1022,82.9031,82.9827,29057.0
2019-06-10 10:10:00,83.32,83.35,83.02,83.1,82938.0,82.9728,83.0026,82.674,82.7537,82938.0
2019-06-10 10:15:00,83.16,83.26,83.06,83.21,67255.0,82.8134,82.913,82.7138,82.8632,67255.0
2019-06-10 10:20:00,83.22,83.22,82.91,83.04,59464.0,82.8732,82.8732,82.5645,82.6939,59464.0
2019-06-10 10:25:00,83.03,83.13,82.94,83.05,79505.0,82.684,82.7836,82.5943,82.7039,79505.0
2019-06-10 10:30:00,83.01,83.13,82.97,83.12,12136.0,82.6641,82.7836,82.6242,82.7736,12136.0
2019-06-10 10:35:00,83.09,83.19,83.05,83.07,45004.0,82.7437,82.8433,82.7039,82.7238,45004.0
2019-06-10 10:40:00,83.05,83.19,83.0,83.08,9618.0,82.7039,82.8433,82.6541,82.7338,9618.0
2019-06-10 10:45:00,83.07,83.2,83.03,83.2,7402.0,82.7238,82.8533,82.684,82.8533,7402.0
2019-06-10 10:50:00,83.17,83.25,83.09,83.23,8395.0,82.8234,82.9031,82.7437,82.8831,8395.0
2019-06-10 10:55:00,83.2,83.21,83.09,83.18,18857.0,82.8533,82.8632,82.7437,82.8333,18857.0
2019-06-10 11:00:00,83.17,83.28,83.17,83.28,21738.0,82.8234,82.9329,82.8234,82.9329,21738.0
2019-06-10 11:05:00,83.29,83.33,83.13,83.31,24392.0,82.9429,82.9827,82.7836,82.9628,24392.0
2019-06-10 11:10:00,83.27,83.35,83.15,83.19,13591.0,82.923,83.0026,82.8035,82.8433,13591.0
2019-06-10 11:15:00,83.2,83.26,83.09,83.26,13704.0,82.8533,82.913,82.7437,82.913,13704.0
2019-06-10 11:20:00,83.23,83.33,83.15,83.16,10078.0,82.8831,82.9827,82.8035,82.8134,10078.0
2019-06-10 11:25:00,83.2,83.25,83.16,83.17,5702.0,82.8533,82.9031,82.8134,82.8234,5702.0
2019-06-10 11:30:00,83.13,83.25,83.1,83.12,10692.0,82.7836,82.9031,82.7537,82.7736,10692.0
2019-06-10 11:35:00,83.15,83.17,83.0,83.14,9613.0,82.8035,82.8234,82.6541,82.7935,9613.0
2019-06-10 11:40:00,83.17,83.44,83.16,83.44,19483.0,82.8234,83.0923,82.8134,83.0923,19483.0
2019-06-10 11:45:00,83.44,83.5,83.31,83.47,28916.0,83.0923,83.152,82.9628,83.1221,28916.0
2019-06-10 11:50:00,83.5,83.59,83.44,83.46,40869.0,83.152,83.2416,83.0923,83.1122,40869.0
2019-06-10 11:55:00,83.52,83.56,83.38,83.45,20771.0,83.1719,83.2118,83.0325,83.1022,20771.0
2019-06-10 12:00:00,83.45,83.45,83.28,83.28,6842.0,83.1022,83.1022,82.9329,82.9329,6842.0
2019-06-10 12:05:00,83.28,83.37,83.24,83.3,29110.0,82.9329,83.0226,82.8931,82.9528,29110.0
2019-06-10 12:10:00,83.3,83.41,83.27,83.34,13318.0,82.9528,83.0624,82.923,82.9927,13318.0
2019-06-10 12:15:00,83.32,83.35,83.15,83.17,63740.0,82.9728,83.0026,82.8035,82.8234,63740.0
2019-06-10 12:20:00,83.17,83.2,83.01,83.09,16532.0,82.8234,82.8533,82.6641,82.7437,16532.0
2019-06-10 12:25:00,83.05,83.16,82.99,83.13,6680.0,82.7039,82.8134,82.6441,82.7836,6680.0
2019-06-10 12:30:00,83.11,83.17,83.06,83.13,11309.0,82.7636,82.8234,82.7138,82.7836,11309.0
2019-06-10 12:35:00,83.14,83.18,83.05,83.17,9248.0,82.7935,82.8333,82.7039,82.8234,9248.0
2019-06-10 12:40:00,83.2,83.3,83.2,83.27,15116.0,82.8533,82.9528,82.8533,82.923,15116.0
2019-06-10 12:45:00,83.26,83.28,83.16,83.27,37902.0,82.913,82.9329,82.8134,82.923,37902.0
2019-06-10 12:50:00,83.22,83.28,83.15,83.28,9431.0,82.8732,82.9329,82.8035,82.9329,9431.0
2019-06-10 12:55:00,83.26,83.27,83.14,83.15,7151.0,82.913,82.923,82.7935,82.8035,7151.0
2019-06-10 13:00:00,83.18,83.27,83.16,83.26,4326.0,82.8333,82.923,82.8134,82.913,4326.0
2019-06-10 13:05:00,83.2,83.2,83.13,83.14,8860.0,82.8533,82.8533,82.7836,82.7935,8860.0
2019-06-10 13:10:00,83.13,83.22,83.13,83.2,5356.0,82.7836,82.8732,82.7836,82.8533,5356.0
2019-06-10 13:15:00,83.24,83.25,83.13,83.16,13566.0,82.8931,82.9031,82.7836,82.8134,13566.0
2019-06-10 13:20:00,83.15,83.22,83.09,83.13,18757.0,82.8035,82.8732,82.7437,82.7836,18757.0
2019-06-10 13:25:00,83.11,83.17,83.07,83.15,11516.0,82.7636,82.8234,82.7238,82.8035,11516.0
2019-06-10 13:30:00,83.15,83.16,83.09,83.15,6779.0,82.8035,82.8134,82.7437,82.8035,6779.0
2019-06-10 13:35:00,83.15,83.17,83.05,83.05,6733.0,82.8035,82.8234,82.7039,82.7039,6733.0
2019-06-10 13:40:00,83.05,83.1,82.91,82.92,12201.0,82.7039,82.7537,82.5645,82.5744,12201.0
2019-06-10 13:45:00,82.91,82.91,82.84,82.87,10697.0,82.5645,82.5645,82.4948,82.5246,10697.0
2019-06-10 13:50:00,82.86,82.88,82.77,82.82,18348.0,82.5147,82.5346,82.4251,82.4748,18348.0
2019-06-10 13:55:00,82.8,82.89,82.78,82.83,7152.0,82.4549,82.5446,82.435,82.4848,7152.0
2019-06-10 14:00:00,82.83,82.83,82.52,82.59,17777.0,82.4848,82.4848,82.1761,82.2458,17777.0
2019-06-10 14:05:00,82.6,82.65,82.57,82.59,11546.0,82.2558,82.3056,82.2259,82.2458,11546.0
2019-06-10 14:10:00,82.58,82.64,82.47,82.51,19710.0,82.2358,82.2956,82.1263,82.1661,19710.0
2019-06-10 14:15:00,82.5,82.5,82.39,82.47,17636.0,82.1562,82.1562,82.0466,82.1263,17636.0
2019-06-10 14:20:00,82.48,82.64,82.46,82.63,9493.0,82.1363,82.2956,82.1163,82.2856,9493.0
2019-06-10 14:25:00,82.62,82.65,82.57,82.62,10687.0,82.2757,82.3056,82.2259,82.2757,10687.0
2019-06-10 14:30:00,82.62,82.67,82.59,82.6,7700.0,82.2757,82.3255,82.2458,82.2558,7700.0
2019-06-10 14:35:00,82.59,82.71,82.55,82.65,18652.0,82.2458,82.3653,82.206,82.3056,18652.0
2019-06-10 14:40:00,82.64,82.67,82.56,82.59,13469.0,82.2956,82.3255,82.2159,82.2458,13469.0
2019-06-10 14:45:00,82.6,82.69,82.58,82.69,12839.0,82.2558,82.3454,82.2358,82.3454,12839.0
2019-06-10 14:50:00,82.67,82.7,82.57,82.65,20715.0,82.3255,82.3553,82.2259,82.3056,20715.0
2019-06-10 14:55:00,82.64,82.67,82.59,82.66,13542.0,82.2956,82.3255,82.2458,82.3155,13542.0
2019-06-10 15:00:00,82.64,82.69,82.57,82.67,8715.0,82.2956,82.3454,82.2259,82.3255,8715.0
2019-06-10 15:05:00,82.67,82.82,82.64,82.81,38744.0,82.3255,82.4748,82.2956,82.4649,38744.0
2019-06-10 15:10:00,82.8,82.82,82.72,82.72,18136.0,82.4549,82.4748,82.3753,82.3753,18136.0
2019-06-10 15:15:00,82.73,82.75,82.66,82.73,28697.0,82.3852,82.4051,82.3155,82.3852,28697.0
2019-06-10 15:20:00,82.72,82.73,82.55,82.56,25063.0,82.3753,82.3852,82.206,82.2159,25063.0
2019-06-10 15:25:00,82.58,82.59,82.39,82.41,17506.0,82.2358,82.2458,82.0466,82.0666,17506.0
2019-06-10 15:30:00,82.42,82.6,82.37,82.55,29068.0,82.0765,82.2558,82.0267,82.206,29068.0
2019-06-10 15:35:00,82.56,82.56,82.3,82.31,42631.0,82.2159,82.2159,81.957,81.967,42631.0
2019-06-10 15:40:00,82.34,82.41,82.24,82.26,37813.0,81.9968,82.0666,81.8973,81.9172,37813.0
2019-06-10 15:45:00,82.26,82.36,82.16,82.16,55890.0,81.9172,82.0168,81.8176,81.8176,55890.0
2019-06-10 15:50:00,82.16,82.27,82.06,82.27,95927.0,81.8176,81.9271,81.718,81.9271,95927.0
2019-06-10 15:55:00,82.26,82.27,82.02,82.1,246009.0,81.9172,81.9271,81.6782,81.7578,246009.0
2019-06-11 09:30:00,82.84,83.01,82.5,82.55,40591.0,82.4948,82.6641,82.1562,82.206,40591.0
2019-06-11 09:35:00,82.61,82.98,82.56,82.72,31782.0,82.2657,82.6342,82.2159,82.3753,31782.0
2019-06-11 09:40:00,82.72,82.84,82.55,82.82,15809.0,82.3753,82.4948,82.206,82.4748,15809.0
2019-06-11 09:45:00,82.86,82.89,82.55,82.56,15795.0,82.5147,82.5446,82.206,82.2159,15795.0
2019-06-11 09:50:00,82.52,82.52,82.2,82.46,38611.0,82.1761,82.1761,81.8574,82.1163,38611.0
2019-06-11 09:55:00,82.43,82.61,82.32,82.35,10459.0,82.0865,82.2657,81.9769,82.0068,10459.0
2019-06-11 10:00:00,82.33,82.52,82.29,82.43,13284.0,81.9869,82.1761,81.9471,82.0865,13284.0
2019-06-11 10:05:00,82.46,82.46,81.86,81.95,23015.0,82.1163,82.1163,81.5188,81.6085,23015.0
2019-06-11 10:10:00,81.96,82.03,81.81,81.92,75638.0,81.6184,81.6881,81.4691,81.5786,75638.0
2019-06-11 10:15:00,81.94,82.14,81.94,82.05,21077.0,81.5985,81.7977,81.5985,81.7081,21077.0
2019-06-11 10:20:00,82.06,82.2,81.96,82.15,20287.0,81.718,81.8574,81.6184,81.8076,20287.0
2019-06-11 10:25:00,82.2,82.35,82.1,82.35,24477.0,81.8574,82.0068,81.7578,82.0068,24477.0
2019-06-11 10:30:00,82.39,82.45,82.19,82.26,24802.0,82.0466,82.1064,81.8475,81.9172,24802.0
2019-06-11 10:35:00,82.25,82.25,82.09,82.2,9552.0,81.9072,81.9072,81.7479,81.8574,9552.0
2019-06-11 10:40:00,82.18,82.21,81.92,81.94,6135.0,81.8375,81.8674,81.5786,81.5985,6135.0
2019-06-11 10:45:00,81.98,82.09,81.96,82.0,13563.0,81.6383,81.7479,81.6184,81.6583,13563.0
2019-06-11 10:50:00,81.94,82.14,81.92,82.14,9149.0,81.5985,81.7977,81.5786,81.7977,9149.0
2019-06-11 10:55:00,82.14,82.19,82.09,82.19,6876.0,81.7977,81.8475,81.7479,81.8475,6876.0
2019-06-11 11:00:00,82.21,82.38,82.11,82.37,9482.0,81.8674,82.0367,81.7678,82.0267,9482.0
2019-06-11 11:05:00,82.39,82.44,82.15,82.19,16943.0,82.0466,82.0964,81.8076,81.8475,16943.0
2019-06-11 11:10:00,82.16,82.2,81.85,81.86,12411.0,81.8176,81.8574,81.5089,81.5188,12411.0
2019-06-11 11:15:00,81.84,81.85,81.65,81.7,48627.0,81.4989,81.5089,81.3097,81.3595,48627.0
2019-06-11 11:20:00,81.69,81.71,81.47,81.67,82749.0,81.3496,81.3695,81.1305,81.3296,82749.0
2019-06-11 11:25:00,81.67,81.74,81.43,81.48,89813.0,81.3296,81.3993,81.0906,81.1404,89813.0
2019-06-11 11:30:00,81.5,81.67,81.34,81.41,26199.0,81.1603,81.3296,81.001,81.0707,26199.0
2019-06-11 11:35:00,81.41,81.48,81.21,81.23,17590.0,81.0707,81.1404,80.8716,80.8915,17590.0
2019-06-11 11:40:00,81.23,81.33,81.17,81.2,31281.0,80.8915,80.9911,80.8317,80.8616,31281.0
2019-06-11 11:45:00,81.16,81.23,81.02,81.03,29432.0,80.8218,80.8915,80.6823,80.6923,29432.0
2019-06-11 11:50:00,81.09,81.36,81.08,81.35,31609.0,80.7521,81.0209,80.7421,81.011,31609.0
2019-06-11 11:55:00,81.34,81.42,81.23,81.23,56039.0,81.001,81.0807,80.8915,80.8915,56039.0
2019-06-11 12:00:00,81.21,81.26,80.97,81.01,68842.0,80.8716,80.9213,80.6326,80.6724,68842.0
2019-06-11 12:05:00,80.98,81.06,80.81,81.03,54798.0,80.6425,80.7222,80.4732,80.6923,54798.0
2019-06-11 12:10:00,80.99,81.02,80.88,81.0,33796.0,80.6525,80.6823,80.5429,80.6624,33796.0
2019-06-11 12:15:00,80.98,81.03,80.89,81.0,33685.0,80.6425,80.6923,80.5529,80.6624,33685.0
2019-06-11 12:20:00,80.97,81.2,80.96,81.19,43078.0,80.6326,80.8616,80.6226,80.8516,43078.0
2019-06-11 12:25:00,81.15,81.18,81.11,81.14,25147.0,80.8118,80.8417,80.772,80.8018,25147.0
2019-06-11 12:30:00,81.15,81.38,81.15,81.31,73782.0,80.8118,81.0408,80.8118,80.9711,73782.0
2019-06-11 12:35:00,81.31,81.31,81.11,81.2,58961.0,80.9711,80.9711,80.772,80.8616,58961.0
2019-06-11 12:40:00,81.18,81.2,81.03,81.11,32780.0,80.8417,80.8616,80.6923,80.772,32780.0
2019-06-11 12:45:00,81.13,81.23,81.02,81.07,11446.0,80.7919,80.8915,80.6823,80.7321,11446.0
2019-06-11 12:50:00,81.08,81.17,81.05,81.1,44880.0,80.7421,80.8317,80.7122,80.762,44880.0
2019-06-11 12:55:00,81.09,81.15,81.03,81.09,20685.0,80.7521,80.8118,80.6923,80.7521,20685.0
2019-06-11 13:00:00,81.07,81.31,81.05,81.27,31064.0,80.7321,80.9711,80.7122,80.9313,31064.0
2019-06-11 13:05:00,81.28,81.32,81.16,81.23,9562.0,80.9413,80.9811,80.8218,80.8915,9562.0
2019-06-11 13:10:00,81.18,81.38,81.18,81.37,34411.0,80.8417,81.0408,80.8417,81.0309,34411.0
2019-06-11 13:15:00,81.36,81.39,81.16,81.18,18410.0,81.0209,81.0508,80.8218,80.8417,18410.0
2019-06-11 13:20:00,81.16,81.2,81.07,81.13,43158.0,80.8218,80.8616,80.7321,80.7919,43158.0
2019-06-11 13:25:00,81.12,81.13,81.02,81.07,16910.0,80.7819,80.7919,80.6823,80.7321,16910.0
2019-06-11 13:30:00,81.07,81.16,81.02,81.12,40567.0,80.7321,80.8218,80.6823,80.7819,40567.0
2019-06-11 13:35:00,81.11,81.2,81.09,81.18,55281.0,80.772,80.8616,80.7521,80.8417,55281.0
2019-06-11 13:40:00,81.17,81.21,81.09,81.19,50199.0,80.8317,80.8716,80.7521,80.8516,50199.0
2019-06-11 13:45:00,81.21,81.27,81.19,81.21,13818.0,80.8716,80.9313,80.8516,80.8716,13818.0
2019-06-11 13:50:00,81.25,81.36,81.24,81.36,35127.0,80.9114,81.0209,80.9014,81.0209,35127.0
2019-06-11 13:55:00,81.39,81.5,81.38,81.47,20125.0,81.0508,81.1603,81.0408,81.1305,20125.0
2019-06-11 14:00:00,81.47,81.65,81.47,81.57,34174.0,81.1305,81.3097,81.1305,81.2301,34174.0
2019-06-11 14:05:00,81.56,81.56,81.43,81.5,15619.0,81.2201,81.2201,81.0906,81.1603,15619.0
2019-06-11 14:10:00,81.49,81.58,81.43,81.54,17275.0,81.1504,81.24,81.0906,81.2002,17275.0
2019-06-11 14:15:00,81.56,81.56,81.5,81.51,5513.0,81.2201,81.2201,81.1603,81.1703,5513.0
2019-06-11 14:20:00,81.51,81.55,81.39,81.39,10835.0,81.1703,81.2101,81.0508,81.0508,10835.0
2019-06-11 14:25:00,81.39,81.42,81.31,81.31,29936.0,81.0508,81.0807,80.9711,80.9711,29936.0
2019-06-11 14:30:00,81.29,81.38,81.26,81.31,19696.0,80.9512,81.0408,80.9213,80.9711,19696.0
2019-06-11 14:35:00,81.31,81.31,81.18,81.22,44133.0,80.9711,80.9711,80.8417,80.8815,44133.0
2019-06-11 14:40:00,81.23,81.33,81.19,81.32,48512.0,80.8915,80.9911,80.8516,80.9811,48512.0
2019-06-11 14:45:00,81.33,81.33,81.18,81.26,20047.0,80.9911,80.9911,80.8417,80.9213,20047.0
2019-06-11 14:50:00,81.28,81.34,81.25,81.26,10085.0,80.9413,81.001,80.9114,80.9213,10085.0
2019-06-11 14:55:00,81.25,81.31,81.18,81.31,14142.0,80.9114,80.9711,80.8417,80.9711,14142.0
2019-06-11 15:00:00,81.28,81.38,81.22,81.29,8733.0,80.9413,81.0408,80.8815,80.9512,8733.0
2019-06-11 15:05:00,81.31,81.43,81.29,81.41,9752.0,80.9711,81.0906,80.9512,81.0707,9752.0
2019-06-11 15:10:00,81.41,81.44,81.27,81.29,8126.0,81.0707,81.1006,80.9313,80.9512,8126.0
2019-06-11 15:15:00,81.26,81.34,81.25,81.25,5891.0,80.9213,81.001,80.9114,80.9114,5891.0
2019-06-11 15:20:00,81.26,81.33,81.22,81.31,19648.0,80.9213,80.9911,80.8815,80.9711,19648.0
2019-06-11 15:25:00,81.3,81.32,81.21,81.31,16211.0,80.9612,80.9811,80.8716,80.9711,16211.0
2019-06-11 15:30:00,81.3,81.4,81.21,81.34,23217.0,80.9612,81.0608,80.8716,81.001,23217.0
2019-06-11 15:35:00,81.33,81.33,81.2,81.32,28352.0,80.9911,80.9911,80.8616,80.9811,28352.0
2019-06-11 15:40:00,81.31,81.32,81.15,81.16,19518.0,80.9711,80.9811,80.8118,80.8218,19518.0
2019-06-11 15:45:00,81.17,81.24,81.12,81.21,25103.0,80.8317,80.9014,80.7819,80.8716,25103.0
2019-06-11 15:50:00,81.21,81.22,81.07,81.17,92532.0,80.8716,80.8815,80.7321,80.8317,92532.0
2019-06-11 15:55:00,81.17,81.25,81.11,81.18,165365.0,80.8317,80.9114,80.772,80.8417,165365.0
2019-06-12 09:30:00,81.08,81.44,80.98,81.05,14975.0,80.7421,81.1006,80.6425,80.7122,14975.0
2019-06-12 09:35:00,81.12,81.66,81.12,81.54,22737.0,80.7819,81.3197,80.7819,81.2002,22737.0
2019-06-12 09:40:00,81.53,81.67,81.45,81.54,13080.0,81.1902,81.3296,81.1106,81.2002,13080.0
2019-06-12 09:45:00,81.52,81.58,81.24,81.32,7210.0,81.1803,81.24,80.9014,80.9811,7210.0
2019-06-12 09:50:00,81.16,81.21,80.85,80.89,28612.0,80.8218,80.8716,80.5131,80.5529,28612.0
2019-06-12 09:55:00,80.92,80.95,80.71,80.73,38141.0,80.5828,80.6126,80.3736,80.3936,38141.0
2019-06-12 10:00:00,80.71,80.84,80.65,80.77,16144.0,80.3736,80.5031,80.3139,80.4334,16144.0
2019-06-12 10:05:00,80.8,80.84,80.68,80.75,23403.0,80.4633,80.5031,80.3438,80.4135,23403.0
2019-06-12 10:10:00,80.78,80.9,80.78,80.88,15168.0,80.4433,80.5628,80.4433,80.5429,15168.0
2019-06-12 10:15:00,80.89,81.0,80.85,80.97,23560.0,80.5529,80.6624,80.5131,80.6326,23560.0
2019-06-12 10:20:00,80.97,81.24,80.96,81.15,40294.0,80.6326,80.9014,80.6226,80.8118,40294.0
2019-06-12 10:25:00,81.13,81.17,80.99,81.17,49655.0,80.7919,80.8317,80.6525,80.8317,49655.0
2019-06-12 10:30:00,81.17,81.21,80.99,81.19,35592.0,80.8317,80.8716,80.6525,80.8516,35592.0
2019-06-12 10:35:00,81.22,81.36,81.21,81.32,18813.0,80.8815,81.0209,80.8716,80.9811,18813.0
2019-06-12 10:40:00,81.36,81.43,81.27,81.32,7291.0,81.0209,81.0906,80.9313,80.9811,7291.0
2019-06-12 10:45:00,81.31,81.63,81.3,81.54,17935.0,80.9711,81.2898,80.9612,81.2002,17935.0
2019-06-12 10:50:00,81.53,81.64,81.47,81.57,13516.0,81.1902,81.2998,81.1305,81.2301,13516.0
2019-06-12 10:55:00,81.55,81.58,81.31,81.32,11910.0,81.2101,81.24,80.9711,80.9811,11910.0
2019-06-12 11:00:00,81.3,81.5,81.3,81.5,8757.0,80.9612,81.1603,80.9612,81.1603,8757.0
2019-06-12 11:05:00,81.55,81.55,81.36,81.43,8786.0,81.2101,81.2101,81.0209,81.0906,8786.0
2019-06-12 11:10:00,81.41,81.45,81.31,81.35,4676.0,81.0707,81.1106,80.9711,81.011,4676.0
2019-06-12 11:15:00,81.35,81.45,81.32,81.43,3430.0,81.011,81.1106,80.9811,81.0906,3430.0
2019-06-12 11:20:00,81.46,81.49,81.29,81.44,5845.0,81.1205,81.1504,80.9512,81.1006,5845.0
2019-06-12 11:25:00,81.41,81.5,81.39,81.44,2153.0,81.0707,81.1603,81.0508,81.1006,2153.0
2019-06-12 11:30:00,81.41,81.54,81.41,81.5,23515.0,81.0707,81.2002,81.0707,81.1603,23515.0
2019-06-12 11:35:00,81.49,81.49,81.23,81.23,11581.0,81.1504,81.1504,80.8915,80.8915,11581.0
2019-06-12 11:40:00,81.24,81.34,81.2,81.34,10698.0,80.9014,81.001,80.8616,81.001,10698.0
2019-06-12 11:45:00,81.35,81.39,81.28,81.36,7065.0,81.011,81.0508,80.9413,81.0209,7065.0
2019-06-12 11:50:00,81.33,81.39,81.26,81.27,3500.0,80.9911,81.0508,80.9213,80.9313,3500.0
2019-06-12 11:55:00,81.27,81.36,81.27,81.33,3300.0,80.9313,81.0209,80.9313,80.9911,3300.0
2019-06-12 12:00:00,81.34,81.51,81.34,81.46,3440.0,81.001,81.1703,81.001,81.1205,3440.0
2019-06-12 12:05:00,81.46,81.58,81.46,81.54,13126.0,81.1205,81.24,81.1205,81.2002,13126.0
2019-06-12 12:10:00,81.5,81.6,81.47,81.47,21974.0,81.1603,81.2599,81.1305,81.1305,21974.0
2019-06-12 12:15:00,81.48,81.63,81.44,81.54,43375.0,81.1404,81.2898,81.1006,81.2002,43375.0
2019-06-12 12:20:00,81.51,81.63,81.51,81.59,14973.0,81.1703,81.2898,81.1703,81.25,14973.0
2019-06-12 12:25:00,81.63,81.67,81.56,81.56,11349.0,81.2898,81.3296,81.2201,81.2201,11349.0
2019-06-12 12:30:00,81.54,81.67,81.54,81.63,11397.0,81.2002,81.3296,81.2002,81.2898,11397.0
2019-06-12 12:35:00,81.63,81.64,81.5,81.52,13522.0,81.2898,81.2998,81.1603,81.1803,13522.0
2019-06-12 12:40:00,81.52,81.61,81.5,81.56,9130.0,81.1803,81.2699,81.1603,81.2201,9130.0
2019-06-12 12:45:00,81.6,81.73,81.59,81.72,37841.0,81.2599,81.3894,81.25,81.3794,37841.0
2019-06-12 12:50:00,81.72,81.83,81.7,81.71,31004.0,81.3794,81.489,81.3595,81.3695,31004.0
2019-06-12 12:55:00,81.71,81.76,81.65,81.68,19514.0,81.3695,81.4193,81.3097,81.3396,19514.0
2019-06-12 13:00:00,81.69,81.7,81.6,81.61,10189.0,81.3496,81.3595,81.2599,81.2699,10189.0
2019-06-12 13:05:00,81.61,81.7,81.61,81.63,32962.0,81.2699,81.3595,81.2699,81.2898,32962.0
2019-06-12 13:10:00,81.63,81.64,81.53,81.59,20982.0,81.2898,81.2998,81.1902,81.25,20982.0
2019-06-12 13:15:00,81.57,81.65,81.53,81.65,8897.0,81.2301,81.3097,81.1902,81.3097,8897.0
2019-06-12 13:20:00,81.65,81.68,81.63,81.65,9191.0,81.3097,81.3396,81.2898,81.3097,9191.0
2019-06-12 13:25:00,81.62,81.67,81.6,81.67,12118.0,81.2798,81.3296,81.2599,81.3296,12118.0
2019-06-12 13:30:00,81.67,81.69,81.6,81.65,21903.0,81.3296,81.3496,81.2599,81.3097,21903.0
2019-06-12 13:35:00,81.65,81.67,81.58,81.58,8178.0,81.3097,81.3296,81.24,81.24,8178.0
2019-06-12 13:40:00,81.59,81.64,81.59,81.6,11262.0,81.25,81.2998,81.25,81.2599,11262.0
2019-06-12 13:45:00,81.61,81.69,81.61,81.66,33054.0,81.2699,81.3496,81.2699,81.3197,33054.0
2019-06-12 13:50:00,81.63,81.7,81.63,81.65,11377.0,81.2898,81.3595,81.2898,81.3097,11377.0
2019-06-12 13:55:00,81.66,81.72,81.64,81.7,22519.0,81.3197,81.3794,81.2998,81.3595,22519.0
2019-06-12 14:00:00,81.69,81.74,81.66,81.73,22189.0,81.3496,81.3993,81.3197,81.3894,22189.0
2019-06-12 14:05:00,81.72,81.72,81.56,81.58,12551.0,81.3794,81.3794,81.2201,81.24,12551.0
2019-06-12 14:10:00,81.59,81.69,81.59,81.69,12775.0,81.25,81.3496,81.25,81.3496,12775.0
2019-06-12 14:15:00,81.73,81.76,81.67,81.75,17268.0,81.3894,81.4193,81.3296,81.4093,17268.0
2019-06-12 14:20:00,81.76,81.78,81.69,81.74,24459.0,81.4193,81.4392,81.3496,81.3993,24459.0
2019-06-12 14:25:00,81.74,81.76,81.71,81.72,7566.0,81.3993,81.4193,81.3695,81.3794,7566.0
2019-06-12 14:30:00,81.73,81.73,81.62,81.71,17741.0,81.3894,81.3894,81.2798,81.3695,17741.0
2019-06-12 14:35:00,81.71,81.82,81.71,81.8,32288.0,81.3695,81.479,81.3695,81.4591,32288.0
2019-06-12 14:40:00,81.79,81.79,81.71,81.79,11900.0,81.4491,81.4491,81.3695,81.4491,11900.0
2019-06-12 14:45:00,81.78,81.82,81.75,81.75,18502.0,81.4392,81.479,81.4093,81.4093,18502.0
2019-06-12 14:50:00,81.75,81.79,81.7,81.72,26617.0,81.4093,81.4491,81.3595,81.3794,26617.0
2019-06-12 14:55:00,81.75,81.8,81.71,81.72,24815.0,81.4093,81.4591,81.3695,81.3794,24815.0
2019-06-12 15:00:00,81.74,81.76,81.69,81.7,25073.0,81.3993,81.4193,81.3496,81.3595,25073.0
2019-06-12 15:05:00,81.72,81.92,81.72,81.91,54017.0,81.3794,81.5786,81.3794,81.5686,54017.0
2019-06-12 15:10:00,81.9,81.94,81.84,81.93,38932.0,81.5587,81.5985,81.4989,81.5886,38932.0
2019-06-12 15:15:00,81.94,81.94,81.82,81.82,17713.0,81.5985,81.5985,81.479,81.479,17713.0
2019-06-12 15:20:00,81.82,81.9,81.8,81.85,30942.0,81.479,81.5587,81.4591,81.5089,30942.0
2019-06-12 15:25:00,81.84,81.85,81.78,81.79,18173.0,81.4989,81.5089,81.4392,81.4491,18173.0
2019-06-12 15:30:00,81.79,81.81,81.74,81.75,18377.0,81.4491,81.4691,81.3993,81.4093,18377.0
2019-06-12 15:35:00,81.74,81.76,81.68,81.7,10575.0,81.3993,81.4193,81.3396,81.3595,10575.0
2019-06-12 15:40:00,81.69,81.81,81.67,81.68,23685.0,81.3496,81.4691,81.3296,81.3396,23685.0
2019-06-12 15:45:00,81.67,81.73,81.64,81.68,23975.0,81.3296,81.3894,81.2998,81.3396,23975.0
2019-06-12 15:50:00,81.69,81.75,81.67,81.67,48353.0,81.3496,81.4093,81.3296,81.3296,48353.0
2019-06-12 15:55:00,81.67,81.82,81.62,81.81,124297.0,81.3296,81.479,81.2798,81.4691,124297.0
2019-06-13 09:30:00,82.37,82.38,82.0,82.32,66153.0,82.0267,82.0367,81.6583,81.9769,66153.0
2019-06-13 09:35:00,82.32,82.53,82.25,82.31,31187.0,81.9769,82.1861,81.9072,81.967,31187.0
2019-06-13 09:40:00,82.22,82.46,82.16,82.4,20265.0,81.8773,82.1163,81.8176,82.0566,20265.0
2019-06-13 09:45:00,82.37,82.4,82.01,82.05,24348.0,82.0267,82.0566,81.6682,81.7081,24348.0
2019-06-13 09:50:00,82.09,82.16,81.98,82.16,9912.0,81.7479,81.8176,81.6383,81.8176,9912.0
2019-06-13 09:55:00,82.2,82.33,82.06,82.18,23543.0,81.8574,81.9869,81.718,81.8375,23543.0
2019-06-13 10:00:00,82.13,82.25,82.02,82.02,15113.0,81.7877,81.9072,81.6782,81.6782,15113.0
2019-06-13 10:05:00,82.01,82.01,81.63,81.71,47457.0,81.6682,81.6682,81.2898,81.3695,47457.0
2019-06-13 10:10:00,81.7,81.79,81.54,81.67,43332.0,81.3595,81.4491,81.2002,81.3296,43332.0
2019-06-13 10:15:00,81.68,81.75,81.61,81.67,9619.0,81.3396,81.4093,81.2699,81.3296,9619.0
2019-06-13 10:20:00,81.66,81.94,81.6,81.94,13957.0,81.3197,81.5985,81.2599,81.5985,13957.0
2019-06-13 10:25:00,81.9,82.05,81.85,82.02,10660.0,81.5587,81.7081,81.5089,81.6782,10660.0
2019-06-13 10:30:00,82.06,82.08,81.92,82.05,4826.0,81.718,81.7379,81.5786,81.7081,4826.0
2019-06-13 10:35:00,82.07,82.13,81.93,82.01,10745.0,81.728,81.7877,81.5886,81.6682,10745.0
2019-06-13 10:40:00,81.94,82.04,81.85,82.04,4840.0,81.5985,81.6981,81.5089,81.6981,4840.0
2019-06-13 10:45:00,82.07,82.11,81.93,81.95,7062.0,81.728,81.7678,81.5886,81.6085,7062.0
2019-06-13 10:50:00,81.97,82.09,81.87,82.09,21551.0,81.6284,81.7479,81.5288,81.7479,21551.0
2019-06-13 10:55:00,82.04,82.12,81.97,81.99,12138.0,81.6981,81.7778,81.6284,81.6483,12138.0
2019-06-13 11:00:00,82.01,82.3,82.01,82.3,25643.0,81.6682,81.957,81.6682,81.957,25643.0
2019-06-13 11:05:00,82.31,82.31,81.9,81.95,14131.0,81.967,81.967,81.5587,81.6085,14131.0
2019-06-13 11:10:00,81.9,82.17,81.9,82.17,8494.0,81.5587,81.8276,81.5587,81.8276,8494.0
2019-06-13 11:15:00,82.16,82.2,81.91,82.03,6120.0,81.8176,81.8574,81.5686,81.6881,6120.0
2019-06-13 11:20:00,82.06,82.18,82.01,82.17,29384.0,81.718,81.8375,81.6682,81.8276,29384.0
2019-06-13 11:25:00,82.13,82.18,82.09,82.12,5649.0,81.7877,81.8375,81.7479,81.7778,5649.0
2019-06-13 11:30:00,82.13,82.17,82.03,82.03,11370.0,81.7877,81.8276,81.6881,81.6881,11370.0
2019-06-13 11:35:00,82.03,82.16,81.98,82.13,7366.0,81.6881,81.8176,81.6383,81.7877,7366.0
2019-06-13 11:40:00,82.17,82.31,82.17,82.26,8325.0,81.8276,81.967,81.8276,81.9172,8325.0
2019-06-13 11:45:00,82.23,82.38,82.23,82.37,25239.0,81.8873,82.0367,81.8873,82.0267,25239.0
2019-06-13 11:50:00,82.36,82.41,82.3,82.31,12867.0,82.0168,82.0666,81.957,81.967,12867.0
2019-06-13 11:55:00,82.33,82.34,82.24,82.31,8189.0,81.9869,81.9968,81.8973,81.967,8189.0
2019-06-13 12:00:00,82.3,82.44,82.3,82.41,13312.0,81.957,82.0964,81.957,82.0666,13312.0
2019-06-13 12:05:00,82.41,82.52,82.39,82.46,13788.0,82.0666,82.1761,82.0466,82.1163,13788.0
2019-06-13 12:10:00,82.47,82.48,82.34,82.34,9654.0,82.1263,82.1363,81.9968,81.9968,9654.0
2019-06-13 12:15:00,82.35,82.5,82.31,82.5,7183.0,82.0068,82.1562,81.967,82.1562,7183.0
2019-06-13 12:20:00,82.49,82.54,82.27,82.54,24438.0,82.1462,82.196,81.9271,82.196,24438.0
2019-06-13 12:25:00,82.57,82.61,82.51,82.52,30241.0,82.2259,82.2657,82.1661,82.1761,30241.0
2019-06-13 12:30:00,82.53,82.55,82.4,82.47,21243.0,82.1861,82.206,82.0566,82.1263,21243.0
2019-06-13 12:35:00,82.5,82.56,82.49,82.53,22577.0,82.1562,82.2159,82.1462,82.1861,22577.0
2019-06-13 12:40:00,82.52,82.67,82.52,82.64,40291.0,82.1761,82.3255,82.1761,82.2956,40291.0
2019-06-13 12:45:00,82.65,82.65,82.55,82.58,15942.0,82.3056,82.3056,82.206,82.2358,15942.0
2019-06-13 12:50:00,82.58,82.67,82.58,82.65,42875.0,82.2358,82.3255,82.2358,82.3056,42875.0
2019-06-13 12:55:00,82.64,82.73,82.62,82.71,23794.0,82.2956,82.3852,82.2757,82.3653,23794.0
2019-06-13 13:00:00,82.7,82.74,82.57,82.58,48101.0,82.3553,82.3952,82.2259,82.2358,48101.0
2019-06-13 13:05:00,82.58,82.62,82.54,82.58,13831.0,82.2358,82.2757,82.196,82.2358,13831.0
2019-06-13 13:10:00,82.59,82.65,82.52,82.52,10772.0,82.2458,82.3056,82.1761,82.1761,10772.0
2019-06-13 13:15:00,82.54,82.6,82.53,82.59,9134.0,82.196,82.2558,82.1861,82.2458,9134.0
2019-06-13 13:20:00,82.6,82.63,82.51,82.53,17860.0,82.2558,82.2856,82.1661,82.1861,17860.0
2019-06-13 13:25:00,82.53,82.58,82.51,82.53,37396.0,82.1861,82.2358,82.1661,82.1861,37396.0
2019-06-13 13:30:00,82.55,82.64,82.54,82.61,24013.0,82.206,82.2956,82.196,82.2657,24013.0
2019-06-13 13:35:00,82.62,82.65,82.58,82.6,12896.0,82.2757,82.3056,82.2358,82.2558,12896.0
2019-06-13 13:40:00,82.59,82.59,82.53,82.56,13675.0,82.2458,82.2458,82.1861,82.2159,13675.0
2019-06-13 13:45:00,82.56,82.62,82.49,82.61,8089.0,82.2159,82.2757,82.1462,82.2657,8089.0
2019-06-13 13:50:00,82.62,82.66,82.59,82.64,6865.0,82.2757,82.3155,82.2458,82.2956,6865.0
2019-06-13 13:55:00,82.65,82.66,82.57,82.57,4170.0,82.3056,82.3155,82.2259,82.2259,4170.0
2019-06-13 14:00:00,82.56,82.63,82.51,82.62,8106.0,82.2159,82.2856,82.1661,82.2757,8106.0
2019-06-13 14:05:00,82.62,82.62,82.54,82.56,7046.0,82.2757,82.2757,82.196,82.2159,7046.0
2019-06-13 14:10:00,82.56,82.61,82.53,82.61,4300.0,82.2159,82.2657,82.1861,82.2657,4300.0
2019-06-13 14:15:00,82.62,82.67,82.52,82.56,23634.0,82.2757,82.3255,82.1761,82.2159,23634.0
2019-06-13 14:20:00,82.6,82.62,82.55,82.61,17631.0,82.2558,82.2757,82.206,82.2657,17631.0
2019-06-13 14:25:00,82.62,82.7,82.58,82.66,9832.0,82.2757,82.3553,82.2358,82.3155,9832.0
2019-06-13 14:30:00,82.64,82.7,82.63,82.63,17848.0,82.2956,82.3553,82.2856,82.2856,17848.0
2019-06-13 14:35:00,82.6,82.63,82.55,82.63,21007.0,82.2558,82.2856,82.206,82.2856,21007.0
2019-06-13 14:40:00,82.63,82.73,82.62,82.73,20616.0,82.2856,82.3852,82.2757,82.3852,20616.0
2019-06-13 14:45:00,82.74,82.85,82.67,82.84,40414.0,82.3952,82.5047,82.3255,82.4948,40414.0
2019-06-13 14:50:00,82.86,82.91,82.81,82.86,29778.0,82.5147,82.5645,82.4649,82.5147,29778.0
2019-06-13 14:55:00,82.87,82.91,82.83,82.84,22724.0,82.5246,82.5645,82.4848,82.4948,22724.0
2019-06-13 15:00:00,82.83,82.85,82.68,82.73,19162.0,82.4848,82.5047,82.3354,82.3852,19162.0
2019-06-13 15:05:00,82.74,82.83,82.71,82.77,23901.0,82.3952,82.4848,82.3653,82.4251,23901.0
2019-06-13 15:10:00,82.78,82.87,82.77,82.77,31658.0,82.435,82.5246,82.4251,82.4251,31658.0
2019-06-13 15:15:00,82.75,82.78,82.63,82.71,32404.0,82.4051,82.435,82.2856,82.3653,32404.0
2019-06-13 15:20:00,82.73,82.87,82.72,82.84,28407.0,82.3852,82.5246,82.3753,82.4948,28407.0
2019-06-13 15:25:00,82.84,82.89,82.81,82.87,40549.0,82.4948,82.5446,82.4649,82.5246,40549.0
2019-06-13 15:30:00,82.86,82.91,82.79,82.81,26193.0,82.5147,82.5645,82.445,82.4649,26193.0
2019-06-13 15:35:00,82.81,82.85,82.75,82.79,42499.0,82.4649,82.5047,82.4051,82.445,42499.0
2019-06-13 15:40:00,82.79,82.83,82.71,82.83,26220.0,82.445,82.4848,82.3653,82.4848,26220.0
2019-06-13 15:45:00,82.83,82.86,82.72,82.74,36621.0,82.4848,82.5147,82.3753,82.3952,36621.0
2019-06-13 15:50:00,82.74,82.84,82.67,82.79,76963.0,82.3952,82.4948,82.3255,82.445,76963.0
2019-06-13 15:55:00,82.79,83.1,82.79,83.07,224424.0,82.445,82.7537,82.445,82.7238,224424.0
2019-06-14 09:30:00,83.11,83.11,82.45,82.47,34062.0,82.7636,82.7636,82.1064,82.1263,34062.0
2019-06-14 09:35:00,82.44,82.82,82.44,82.61,55925.0,82.0964,82.4748,82.0964,82.2657,55925.0
2019-06-14 09:40:00,82.66,82.78,82.42,82.47,55321.0,82.3155,82.435,82.0765,82.1263,55321.0
2019-06-14 09:45:00,82.51,82.74,82.49,82.64,11441.0,82.1661,82.3952,82.1462,82.2956,11441.0
2019-06-14 09:50:00,82.66,82.75,82.22,82.26,40746.0,82.3155,82.4051,81.8773,81.9172,40746.0
2019-06-14 09:55:00,82.28,82.55,82.25,82.48,34832.0,81.9371,82.206,81.9072,82.1363,34832.0
2019-06-14 10:00:00,82.43,82.54,82.36,82.39,10817.0,82.0865,82.196,82.0168,82.0466,10817.0
2019-06-14 10:05:00,82.38,82.64,82.34,82.64,23293.0,82.0367,82.2956,81.9968,82.2956,23293.0
2019-06-14 10:10:00,82.63,82.92,82.63,82.78,33619.0,82.2856,82.5744,82.2856,82.435,33619.0
2019-06-14 10:15:00,82.82,82.87,82.67,82.67,21888.0,82.4748,82.5246,82.3255,82.3255,21888.0
2019-06-14 10:20:00,82.65,82.91,82.6,82.83,11365.0,82.3056,82.5645,82.2558,82.4848,11365.0
2019-06-14 10:25:00,82.83,82.91,82.78,82.86,31112.0,82.4848,82.5645,82.435,82.5147,31112.0
2019-06-14 10:30:00,82.85,82.87,82.66,82.71,60360.0,82.5047,82.5246,82.3155,82.3653,60360.0
2019-06-14 10:35:00,82.68,82.71,82.46,82.51,29855.0,82.3354,82.3653,82.1163,82.1661,29855.0
2019-06-14 10:40:00,82.54,82.63,82.47,82.59,33409.0,82.196,82.2856,82.1263,82.2458,33409.0
2019-06-14 10:45:00,82.56,82.56,82.4,82.44,38637.0,82.2159,82.2159,82.0566,82.0964,38637.0
2019-06-14 10:50:00,82.47,82.53,82.22,82.33,53913.0,82.1263,82.1861,81.8773,81.9869,53913.0
2019-06-14 10:55:00,82.33,82.33,82.23,82.29,34225.0,81.9869,81.9869,81.8873,81.9471,34225.0
2019-06-14 11:00:00,82.3,82.36,82.21,82.32,31244.0,81.957,82.0168,81.8674,81.9769,31244.0
2019-06-14 11:05:00,82.32,82.32,82.09,82.09,28770.0,81.9769,81.9769,81.7479,81.7479,28770.0
2019-06-14 11:10:00,82.11,82.16,82.04,82.07,34871.0,81.7678,81.8176,81.6981,81.728,34871.0
2019-06-14 11:15:00,82.05,82.2,82.04,82.18,35301.0,81.7081,81.8574,81.6981,81.8375,35301.0
2019-06-14 11:20:00,82.17,82.28,82.16,82.2,37970.0,81.8276,81.9371,81.8176,81.8574,37970.0
2019-06-14 11:25:00,82.19,82.24,82.04,82.24,19449.0,81.8475,81.8973,81.6981,81.8973,19449.0
2019-06-14 11:30:00,82.23,82.28,82.08,82.22,20896.0,81.8873,81.9371,81.7379,81.8773,20896.0
2019-06-14 11:35:00,82.18,82.19,82.05,82.17,9972.0,81.8375,81.8475,81.7081,81.8276,9972.0
2019-06-14 11:40:00,82.16,82.19,82.05,82.08,11647.0,81.8176,81.8475,81.7081,81.7379,11647.0
2019-06-14 11:45:00,82.05,82.19,82.05,82.15,17873.0,81.7081,81.8475,81.7081,81.8076,17873.0
2019-06-14 11:50:00,82.15,82.28,82.07,82.1,10589.0,81.8076,81.9371,81.728,81.7578,10589.0
2019-06-14 11:55:00,82.09,82.19,82.09,82.16,28684.0,81.7479,81.8475,81.7479,81.8176,28684.0
2019-06-14 12:00:00,82.16,82.17,82.03,82.04,11450.0,81.8176,81.8276,81.6881,81.6981,11450.0
2019-06-14 12:05:00,82.04,82.1,82.0,82.07,29848.0,81.6981,81.7578,81.6583,81.728,29848.0
2019-06-14 12:10:00,82.08,82.14,82.03,82.08,6132.0,81.7379,81.7977,81.6881,81.7379,6132.0
2019-06-14 12:15:00,82.05,82.09,82.01,82.02,8715.0,81.7081,81.7479,81.6682,81.6782,8715.0
2019-06-14 12:20:00,82.03,82.05,82.0,82.04,5230.0,81.6881,81.7081,81.6583,81.6981,5230.0
2019-06-14 12:25:00,82.03,82.06,81.89,81.91,25586.0,81.6881,81.718,81.5487,81.5686,25586.0
2019-06-14 12:30:00,81.89,81.94,81.85,81.85,15733.0,81.5487,81.5985,81.5089,81.5089,15733.0
2019-06-14 12:35:00,81.88,81.92,81.82,81.86,29579.0,81.5388,81.5786,81.479,81.5188,29579.0
2019-06-14 12:40:00,81.88,81.89,81.8,81.83,26190.0,81.5388,81.5487,81.4591,81.489,26190.0
2019-06-14 12:45:00,81.83,81.87,81.77,81.87,38685.0,81.489,81.5288,81.4292,81.5288,38685.0
2019-06-14 12:50:00,81.88,81.93,81.81,81.92,27663.0,81.5388,81.5886,81.4691,81.5786,27663.0
2019-06-14 12:55:00,81.93,82.0,81.89,81.99,29214.0,81.5886,81.6583,81.5487,81.6483,29214.0
2019-06-14 13:00:00,82.0,82.03,81.97,82.03,9172.0,81.6583,81.6881,81.6284,81.6881,9172.0
2019-06-14 13:05:00,82.02,82.04,81.92,81.94,15271.0,81.6782,81.6981,81.5786,81.5985,15271.0
2019-06-14 13:10:00,81.94,81.94,81.8,81.81,24501.0,81.5985,81.5985,81.4591,81.4691,24501.0
2019-06-14 13:15:00,81.8,81.81,81.68,81.72,23837.0,81.4591,81.4691,81.3396,81.3794,23837.0
2019-06-14 13:20:00,81.73,81.73,81.65,81.7,14555.0,81.3894,81.3894,81.3097,81.3595,14555.0
2019-06-14 13:25:00,81.71,81.74,81.63,81.63,9352.0,81.3695,81.3993,81.2898,81.2898,9352.0
2019-06-14 13:30:00,81.65,81.69,81.6,81.62,20503.0,81.3097,81.3496,81.2599,81.2798,20503.0
2019-06-14 13:35:00,81.63,81.7,81.59,81.7,10638.0,81.2898,81.3595,81.25,81.3595,10638.0
2019-06-14 13:40:00,81.69,81.7,81.52,81.58,27783.0,81.3496,81.3595,81.1803,81.24,27783.0
2019-06-14 13:45:00,81.59,81.6,81.46,81.53,16526.0,81.25,81.2599,81.1205,81.1902,16526.0
2019-06-14 13:50:00,81.54,81.7,81.54,81.7,13795.0,81.2002,81.3595,81.2002,81.3595,13795.0
2019-06-14 13:55:00,81.7,81.84,81.67,81.83,34130.0,81.3595,81.4989,81.3296,81.489,34130.0
2019-06-14 14:00:00,81.83,81.89,81.82,81.89,21928.0,81.489,81.5487,81.479,81.5487,21928.0
2019-06-14 14:05:00,81.89,81.89,81.79,81.79,15796.0,81.5487,81.5487,81.4491,81.4491,15796.0
2019-06-14 14:10:00,81.81,81.82,81.72,81.72,8995.0,81.4691,81.479,81.3794,81.3794,8995.0
2019-06-14 14:15:00,81.72,81.86,81.72,81.79,22670.0,81.3794,81.5188,81.3794,81.4491,22670.0
2019-06-14 14:20:00,81.77,81.8,81.66,81.66,18760.0,81.4292,81.4591,81.3197,81.3197,18760.0
2019-06-14 14:25:00,81.66,81.72,81.63,81.7,22915.0,81.3197,81.3794,81.2898,81.3595,22915.0
2019-06-14 14:30:00,81.7,81.75,81.66,81.75,15830.0,81.3595,81.4093,81.3197,81.4093,15830.0
2019-06-14 14:35:00,81.75,81.82,81.71,81.81,12571.0,81.4093,81.479,81.3695,81.4691,12571.0
2019-06-14 14:40:00,81.81,81.81,81.74,81.78,19335.0,81.4691,81.4691,81.3993,81.4392,19335.0
2019-06-14 14:45:00,81.78,81.78,81.72,81.76,18053.0,81.4392,81.4392,81.3794,81.4193,18053.0
2019-06-14 14:50:00,81.76,81.8,81.7,81.74,44354.0,81.4193,81.4591,81.3595,81.3993,44354.0
2019-06-14 14:55:00,81.74,81.75,81.68,81.72,11732.0,81.3993,81.4093,81.3396,81.3794,11732.0
2019-06-14 15:00:00,81.72,81.73,81.63,81.67,23188.0,81.3794,81.3894,81.2898,81.3296,23188.0
2019-06-14 15:05:00,81.69,81.79,81.64,81.79,12074.0,81.3496,81.4491,81.2998,81.4491,12074.0
2019-06-14 15:10:00,81.79,81.92,81.74,81.91,52468.0,81.4491,81.5786,81.3993,81.5686,52468.0
2019-06-14 15:15:00,81.92,81.97,81.83,81.83,28268.0,81.5786,81.6284,81.489,81.489,28268.0
2019-06-14 15:20:00,81.83,81.93,81.81,81.93,23861.0,81.489,81.5886,81.4691,81.5886,23861.0
2019-06-14 15:25:00,81.93,81.93,81.87,81.89,22850.0,81.5886,81.5886,81.5288,81.5487,22850.0
2019-06-14 15:30:00,81.88,82.01,81.85,82.01,59098.0,81.5388,81.6682,81.5089,81.6682,59098.0
2019-06-14 15:35:00,82.0,82.0,81.86,81.91,97428.0,81.6583,81.6583,81.5188,81.5686,97428.0
2019-06-14 15:40:00,81.91,81.92,81.81,81.83,57784.0,81.5686,81.5786,81.4691,81.489,57784.0
2019-06-14 15:45:00,81.84,81.85,81.73,81.76,45246.0,81.4989,81.5089,81.3894,81.4193,45246.0
2019-06-14 15:50:00,81.77,81.78,81.66,81.75,90851.0,81.4292,81.4392,81.3197,81.4093,90851.0
2019-06-14 15:55:00,81.75,81.75,81.45,81.47,361461.0,81.4093,81.4093,81.1106,81.1305,361461.0
2019-06-17 09:30:00,83.04,83.44,82.87,83.39,330355.0,82.6939,83.0923,82.5246,83.0425,330355.0
2019-06-17 09:35:00,83.41,83.69,83.18,83.57,305391.0,83.0624,83.3412,82.8333,83.2217,305391.0
2019-06-17 09:40:00,83.57,83.66,83.31,83.51,94752.0,83.2217,83.3113,82.9628,83.162,94752.0
2019-06-17 09:45:00,83.5,83.66,83.47,83.64,88169.0,83.152,83.3113,83.1221,83.2914,88169.0
2019-06-17 09:50:00,83.66,83.76,83.58,83.74,92579.0,83.3113,83.4109,83.2317,83.391,92579.0
2019-06-17 09:55:00,83.75,83.92,83.68,83.76,111434.0,83.401,83.5703,83.3313,83.4109,111434.0
2019-06-17 10:00:00,83.77,84.01,83.73,83.95,88861.0,83.4209,83.6599,83.3811,83.6001,88861.0
2019-06-17 10:05:00,83.96,84.3,83.87,84.26,82341.0,83.6101,83.9487,83.5205,83.9088,82341.0
2019-06-17 10:10:00,84.23,84.29,84.14,84.19,76524.0,83.879,83.9387,83.7893,83.8391,76524.0
2019-06-17 10:15:00,84.17,84.29,83.92,83.98,110342.0,83.8192,83.9387,83.5703,83.63,110342.0
2019-06-17 10:20:00,83.97,84.11,83.93,84.09,68154.0,83.6201,83.7595,83.5802,83.7396,68154.0
2019-06-17 10:25:00,84.09,84.33,84.09,84.25,87105.0,83.7396,83.9786,83.7396,83.8989,87105.0
2019-06-17 10:30:00,84.28,84.49,84.28,84.48,94656.0,83.9288,84.1379,83.9288,84.1279,94656.0
2019-06-17 10:35:00,84.48,84.61,84.43,84.52,116448.0,84.1279,84.2574,84.0781,84.1678,116448.0
2019-06-17 10:40:00,84.55,84.64,84.48,84.57,58350.0,84.1976,84.2873,84.1279,84.2176,58350.0
2019-06-17 10:45:00,84.56,84.56,84.39,84.52,67688.0,84.2076,84.2076,84.0383,84.1678,67688.0
2019-06-17 10:50:00,84.51,84.65,84.48,84.57,38526.0,84.1578,84.2972,84.1279,84.2176,38526.0
2019-06-17 10:55:00,84.54,84.74,84.54,84.72,72728.0,84.1877,84.3868,84.1877,84.3669,72728.0
2019-06-17 11:00:00,84.69,84.81,84.66,84.75,68344.0,84.3371,84.4566,84.3072,84.3968,68344.0
2019-06-17 11:05:00,84.76,84.76,84.58,84.62,70745.0,84.4068,84.4068,84.2275,84.2673,70745.0
2019-06-17 11:10:00,84.61,84.65,84.43,84.48,109165.0,84.2574,84.2972,84.0781,84.1279,109165.0
2019-06-17 11:15:00,84.48,84.65,84.45,84.59,52076.0,84.1279,84.2972,84.0981,84.2375,52076.0
2019-06-17 11:20:00,84.61,84.65,84.49,84.51,55790.0,84.2574,84.2972,84.1379,84.1578,55790.0
2019-06-17 11:25:00,84.5,84.5,84.42,84.5,27759.0,84.1478,84.1478,84.0682,84.1478,27759.0
2019-06-17 11:30:00,84.5,84.63,84.49,84.55,43911.0,84.1478,84.2773,84.1379,84.1976,43911.0
2019-06-17 11:35:00,84.54,84.55,84.36,84.4,93136.0,84.1877,84.1976,84.0084,84.0483,93136.0
2019-06-17 11:40:00,84.38,84.47,84.34,84.45,60669.0,84.0283,84.118,83.9885,84.0981,60669.0
2019-06-17 11:45:00,84.44,84.53,84.42,84.49,108041.0,84.0881,84.1777,84.0682,84.1379,108041.0
2019-06-17 11:50:00,84.51,84.6,84.48,84.48,82403.0,84.1578,84.2474,84.1279,84.1279,82403.0
2019-06-17 11:55:00,84.48,84.62,84.42,84.55,40814.0,84.1279,84.2673,84.0682,84.1976,40814.0
2019-06-17 12:00:00,84.53,84.6,84.46,84.48,36802.0,84.1777,84.2474,84.108,84.1279,36802.0
2019-06-17 12:05:00,84.48,84.56,84.47,84.47,20154.0,84.1279,84.2076,84.118,84.118,20154.0
2019-06-17 12:10:00,84.47,84.62,84.42,84.61,33165.0,84.118,84.2673,84.0682,84.2574,33165.0
2019-06-17 12:15:00,84.6,84.65,84.54,84.63,27506.0,84.2474,84.2972,84.1877,84.2773,27506.0
2019-06-17 12:20:00,84.63,84.77,84.61,84.76,71286.0,84.2773,84.4167,84.2574,84.4068,71286.0
2019-06-17 12:25:00,84.77,84.85,84.73,84.8,44487.0,84.4167,84.4964,84.3769,84.4466,44487.0
2019-06-17 12:30:00,84.8,84.86,84.74,84.83,48538.0,84.4466,84.5063,84.3868,84.4765,48538.0
2019-06-17 12:35:00,84.82,84.93,84.82,84.91,37189.0,84.4665,84.5761,84.4665,84.5561,37189.0
2019-06-17 12:40:00,84.91,84.93,84.87,84.92,46910.0,84.5561,84.5761,84.5163,84.5661,46910.0
2019-06-17 12:45:00,84.9,84.99,84.87,84.98,56716.0,84.5462,84.6358,84.5163,84.6258,56716.0
2019-06-17 12:50:00,84.98,85.0,84.89,84.98,38307.0,84.6258,84.6458,84.5362,84.6258,38307.0
2019-06-17 12:55:00,84.99,85.01,84.94,85.01,24476.0,84.6358,84.6557,84.586,84.6557,24476.0
2019-06-17 13:00:00,85.01,85.05,84.94,84.99,74766.0,84.6557,84.6956,84.586,84.6358,74766.0
2019-06-17 13:05:00,84.98,85.02,84.91,84.95,19129.0,84.6258,84.6657,84.5561,84.596,19129.0
2019-06-17 13:10:00,84.95,85.01,84.91,84.95,13033.0,84.596,84.6557,84.5561,84.596,13033.0
2019-06-17 13:15:00,84.96,85.06,84.93,85.05,87322.0,84.6059,84.7055,84.5761,84.6956,87322.0
2019-06-17 13:20:00,85.06,85.14,85.0,85.14,90598.0,84.7055,84.7852,84.6458,84.7852,90598.0
2019-06-17 13:25:00,85.14,85.14,85.04,85.11,47229.0,84.7852,84.7852,84.6856,84.7553,47229.0
2019-06-17 13:30:00,85.14,85.19,85.08,85.18,42835.0,84.7852,84.835,84.7254,84.825,42835.0
2019-06-17 13:35:00,85.19,85.22,85.15,85.2,27787.0,84.835,84.8648,84.7951,84.8449,27787.0
2019-06-17 13:40:00,85.2,85.21,85.15,85.2,22222.0,84.8449,84.8549,84.7951,84.8449,22222.0
2019-06-17 13:45:00,85.2,85.2,85.11,85.15,39885.0,84.8449,84.8449,84.7553,84.7951,39885.0
2019-06-17 13:50:00,85.16,85.2,85.11,85.18,26861.0,84.8051,84.8449,84.7553,84.825,26861.0
2019-06-17 13:55:00,85.17,85.25,85.17,85.21,48406.0,84.8151,84.8947,84.8151,84.8549,48406.0
2019-06-17 14:00:00,85.21,85.42,85.15,85.38,91769.0,84.8549,85.064,84.7951,85.0242,91769.0
2019-06-17 14:05:00,85.38,85.38,85.23,85.25,27736.0,85.0242,85.0242,84.8748,84.8947,27736.0
2019-06-17 14:10:00,85.26,85.32,85.24,85.27,22042.0,84.9047,84.9644,84.8848,84.9146,22042.0
2019-06-17 14:15:00,85.27,85.31,85.22,85.28,22221.0,84.9146,84.9545,84.8648,84.9246,22221.0
2019-06-17 14:20:00,85.28,85.31,85.22,85.28,21201.0,84.9246,84.9545,84.8648,84.9246,21201.0
2019-06-17 14:25:00,85.27,85.36,85.27,85.32,50391.0,84.9146,85.0043,84.9146,84.9644,50391.0
2019-06-17 14:30:00,85.32,85.36,85.28,85.29,53955.0,84.9644,85.0043,84.9246,84.9346,53955.0
2019-06-17 14:35:00,85.29,85.34,85.24,85.33,39117.0,84.9346,84.9843,84.8848,84.9744,39117.0
2019-06-17 14:40:00,85.34,85.39,85.31,85.37,43381.0,84.9843,85.0341,84.9545,85.0142,43381.0
2019-06-17 14:45:00,85.37,85.43,85.34,85.41,38114.0,85.0142,85.074,84.9843,85.0541,38114.0
2019-06-17 14:50:00,85.41,85.41,85.3,85.32,28675.0,85.0541,85.0541,84.9445,84.9644,28675.0
2019-06-17 14:55:00,85.33,85.43,85.29,85.41,63805.0,84.9744,85.074,84.9346,85.0541,63805.0
2019-06-17 15:00:00,85.42,85.44,85.29,85.32,28860.0,85.064,85.0839,84.9346,84.9644,28860.0
2019-06-17 15:05:00,85.31,85.45,85.31,85.45,69566.0,84.9545,85.0939,84.9545,85.0939,69566.0
2019-06-17 15:10:00,85.45,85.49,85.42,85.45,74197.0,85.0939,85.1337,85.064,85.0939,74197.0
2019-06-17 15:15:00,85.45,85.47,85.37,85.4,59578.0,85.0939,85.1138,85.0142,85.0441,59578.0
2019-06-17 15:20:00,85.39,85.46,85.31,85.43,101987.0,85.0341,85.1038,84.9545,85.074,101987.0
2019-06-17 15:25:00,85.42,85.49,85.36,85.48,50573.0,85.064,85.1337,85.0043,85.1238,50573.0
2019-06-17 15:30:00,85.47,85.47,85.31,85.4,101304.0,85.1138,85.1138,84.9545,85.0441,101304.0
2019-06-17 15:35:00,85.4,85.42,85.31,85.33,72960.0,85.0441,85.064,84.9545,84.9744,72960.0
2019-06-17 15:40:00,85.34,85.37,85.26,85.29,96394.0,84.9843,85.0142,84.9047,84.9346,96394.0
2019-06-17 15:45:00,85.28,85.36,85.28,85.29,268399.0,84.9246,85.0043,84.9246,84.9346,268399.0
2019-06-17 15:50:00,85.29,85.3,85.14,85.15,225442.0,84.9346,84.9445,84.7852,84.7951,225442.0
2019-06-17 15:55:00,85.15,85.41,85.14,85.38,779508.0,84.7951,85.0541,84.7852,85.0242,779508.0
2019-06-18 09:30:00,86.44,86.44,85.98,86.2,163354.0,86.0798,86.0798,85.6217,85.8408,163354.0
2019-06-18 09:35:00,86.24,86.45,86.05,86.39,166615.0,85.8806,86.0897,85.6914,86.03,166615.0
2019-06-18 09:40:00,86.35,86.92,86.3,86.77,164970.0,85.9901,86.5578,85.9403,86.4084,164970.0
2019-06-18 09:45:00,86.82,87.13,86.77,87.08,218989.0,86.4582,86.7669,86.4084,86.7171,218989.0
2019-06-18 09:50:00,87.08,87.46,86.91,87.37,264312.0,86.7171,87.0955,86.5478,87.0059,264312.0
2019-06-18 09:55:00,87.33,87.35,86.93,87.0,119772.0,86.9661,86.986,86.5677,86.6374,119772.0
2019-06-18 10:00:00,87.02,87.3,86.94,87.13,174829.0,86.6573,86.9362,86.5777,86.7669,174829.0
2019-06-18 10:05:00,87.13,87.15,86.72,86.76,159287.0,86.7669,86.7868,86.3586,86.3984,159287.0
2019-06-18 10:10:00,86.79,86.95,86.75,86.78,159857.0,86.4283,86.5876,86.3885,86.4183,159857.0
2019-06-18 10:15:00,86.76,86.76,86.5,86.62,178318.0,86.3984,86.3984,86.1395,86.259,178318.0
2019-06-18 10:20:00,86.61,86.65,86.44,86.45,134854.0,86.2491,86.2889,86.0798,86.0897,134854.0
2019-06-18 10:25:00,86.44,86.73,86.43,86.72,115798.0,86.0798,86.3686,86.0698,86.3586,115798.0
2019-06-18 10:30:00,86.72,86.76,86.67,86.68,72022.0,86.3586,86.3984,86.3088,86.3188,72022.0
2019-06-18 10:35:00,86.69,86.93,86.67,86.8,64194.0,86.3287,86.5677,86.3088,86.4383,64194.0
2019-06-18 10:40:00,86.76,86.92,86.76,86.89,30079.0,86.3984,86.5578,86.3984,86.5279,30079.0
2019-06-18 10:45:00,86.89,87.05,86.88,87.01,22577.0,86.5279,86.6872,86.5179,86.6474,22577.0
2019-06-18 10:50:00,87.04,87.04,86.8,86.98,27329.0,86.6773,86.6773,86.4383,86.6175,27329.0
2019-06-18 10:55:00,86.99,87.0,86.84,86.93,18788.0,86.6275,86.6374,86.4781,86.5677,18788.0
2019-06-18 11:00:00,86.93,87.09,86.91,86.92,41177.0,86.5677,86.7271,86.5478,86.5578,41177.0
2019-06-18 11:05:00,86.92,87.08,86.89,86.98,37370.0,86.5578,86.7171,86.5279,86.6175,37370.0
2019-06-18 11:10:00,86.99,87.03,86.85,86.87,44693.0,86.6275,86.6673,86.4881,86.508,44693.0
2019-06-18 11:15:00,86.87,86.87,86.75,86.87,73710.0,86.508,86.508,86.3885,86.508,73710.0
2019-06-18 11:20:00,86.87,86.87,86.61,86.74,61517.0,86.508,86.508,86.2491,86.3785,61517.0
2019-06-18 11:25:00,86.8,86.84,86.73,86.77,39540.0,86.4383,86.4781,86.3686,86.4084,39540.0
2019-06-18 11:30:00,86.79,86.8,86.73,86.76,69224.0,86.4283,86.4383,86.3686,86.3984,69224.0
2019-06-18 11:35:00,86.75,86.84,86.74,86.82,111464.0,86.3885,86.4781,86.3785,86.4582,111464.0
2019-06-18 11:40:00,86.83,86.84,86.74,86.79,27223.0,86.4681,86.4781,86.3785,86.4283,27223.0
2019-06-18 11:45:00,86.78,86.8,86.53,86.56,23356.0,86.4183,86.4383,86.1694,86.1993,23356.0
2019-06-18 11:50:00,86.57,86.62,86.5,86.58,23750.0,86.2092,86.259,86.1395,86.2192,23750.0
2019-06-18 11:55:00,86.61,86.71,86.57,86.69,27987.0,86.2491,86.3486,86.2092,86.3287,27987.0
2019-06-18 12:00:00,86.72,86.78,86.69,86.72,24844.0,86.3586,86.4183,86.3287,86.3586,24844.0
2019-06-18 12:05:00,86.7,86.74,86.69,86.73,32682.0,86.3387,86.3785,86.3287,86.3686,32682.0
2019-06-18 12:10:00,86.75,86.92,86.75,86.88,64628.0,86.3885,86.5578,86.3885,86.5179,64628.0
2019-06-18 12:15:00,86.89,86.91,86.73,86.78,13051.0,86.5279,86.5478,86.3686,86.4183,13051.0
2019-06-18 12:20:00,86.79,86.95,86.75,86.93,16606.0,86.4283,86.5876,86.3885,86.5677,16606.0
2019-06-18 12:25:00,86.93,87.0,86.88,86.98,18649.0,86.5677,86.6374,86.5179,86.6175,18649.0
2019-06-18 12:30:00,86.98,87.08,86.97,87.05,31846.0,86.6175,86.7171,86.6076,86.6872,31846.0
2019-06-18 12:35:00,87.08,87.08,86.98,87.03,12450.0,86.7171,86.7171,86.6175,86.6673,12450.0
2019-06-18 12:40:00,87.05,87.07,86.92,86.96,18559.0,86.6872,86.7071,86.5578,86.5976,18559.0
2019-06-18 12:45:00,86.96,86.97,86.88,86.93,139441.0,86.5976,86.6076,86.5179,86.5677,139441.0
2019-06-18 12:50:00,86.92,86.95,86.72,86.76,44665.0,86.5578,86.5876,86.3586,86.3984,44665.0
2019-06-18 12:55:00,86.79,86.86,86.71,86.75,17006.0,86.4283,86.498,86.3486,86.3885,17006.0
2019-06-18 13:00:00,86.72,86.75,86.56,86.56,98083.0,86.3586,86.3885,86.1993,86.1993,98083.0
2019-06-18 13:05:00,86.53,86.61,86.51,86.57,55673.0,86.1694,86.2491,86.1495,86.2092,55673.0
2019-06-18 13:10:00,86.56,86.81,86.55,86.71,76258.0,86.1993,86.4482,86.1893,86.3486,76258.0
2019-06-18 13:15:00,86.71,86.8,86.7,86.77,25555.0,86.3486,86.4383,86.3387,86.4084,25555.0
2019-06-18 13:20:00,86.77,86.78,86.69,86.78,57772.0,86.4084,86.4183,86.3287,86.4183,57772.0
2019-06-18 13:25:00,86.78,86.81,86.74,86.79,33081.0,86.4183,86.4482,86.3785,86.4283,33081.0
2019-06-18 13:30:00,86.78,86.83,86.73,86.75,20623.0,86.4183,86.4681,86.3686,86.3885,20623.0
2019-06-18 13:35:00,86.74,86.85,86.74,86.83,15224.0,86.3785,86.4881,86.3785,86.4681,15224.0
2019-06-18 13:40:00,86.82,86.92,86.8,86.92,13131.0,86.4582,86.5578,86.4383,86.5578,13131.0
2019-06-18 13:45:00,86.92,86.95,86.83,86.86,9498.0,86.5578,86.5876,86.4681,86.498,9498.0
2019-06-18 13:50:00,86.87,86.97,86.86,86.97,14216.0,86.508,86.6076,86.498,86.6076,14216.0
2019-06-18 13:55:00,86.97,86.98,86.89,86.92,17354.0,86.6076,86.6175,86.5279,86.5578,17354.0
2019-06-18 14:00:00,86.92,86.97,86.81,86.83,17282.0,86.5578,86.6076,86.4482,86.4681,17282.0
2019-06-18 14:05:00,86.83,86.86,86.76,86.83,48671.0,86.4681,86.498,86.3984,86.4681,48671.0
2019-06-18 14:10:00,86.82,86.88,86.75,86.8,96573.0,86.4582,86.5179,86.3885,86.4383,96573.0
2019-06-18 14:15:00,86.81,86.82,86.74,86.75,48382.0,86.4482,86.4582,86.3785,86.3885,48382.0
2019-06-18 14:20:00,86.75,86.8,86.72,86.79,125657.0,86.3885,86.4383,86.3586,86.4283,125657.0
2019-06-18 14:25:00,86.79,86.88,86.73,86.86,35688.0,86.4283,86.5179,86.3686,86.498,35688.0
2019-06-18 14:30:00,86.84,86.87,86.73,86.75,13139.0,86.4781,86.508,86.3686,86.3885,13139.0
2019-06-18 14:35:00,86.76,86.77,86.66,86.71,59614.0,86.3984,86.4084,86.2988,86.3486,59614.0
2019-06-18 14:40:00,86.7,86.78,86.65,86.76,82866.0,86.3387,86.4183,86.2889,86.3984,82866.0
2019-06-18 14:45:00,86.75,86.75,86.62,86.75,85119.0,86.3885,86.3885,86.259,86.3885,85119.0
2019-06-18 14:50:00,86.75,86.94,86.7,86.88,156556.0,86.3885,86.5777,86.3387,86.5179,156556.0
2019-06-18 14:55:00,86.89,86.91,86.79,86.81,30821.0,86.5279,86.5478,86.4283,86.4482,30821.0
2019-06-18 15:00:00,86.8,86.88,86.75,86.83,45641.0,86.4383,86.5179,86.3885,86.4681,45641.0
2019-06-18 15:05:00,86.81,86.87,86.73,86.83,44734.0,86.4482,86.508,86.3686,86.4681,44734.0
2019-06-18 15:10:00,86.83,86.9,86.74,86.76,58502.0,86.4681,86.5378,86.3785,86.3984,58502.0
2019-06-18 15:15:00,86.75,86.82,86.74,86.81,65156.0,86.3885,86.4582,86.3785,86.4482,65156.0
2019-06-18 15:20:00,86.81,86.86,86.74,86.78,60946.0,86.4482,86.498,86.3785,86.4183,60946.0
2019-06-18 15:25:00,86.76,86.78,86.7,86.73,86049.0,86.3984,86.4183,86.3387,86.3686,86049.0
2019-06-18 15:30:00,86.74,86.76,86.58,86.63,119516.0,86.3785,86.3984,86.2192,86.269,119516.0
2019-06-18 15:35:00,86.63,86.79,86.63,86.76,64591.0,86.269,86.4283,86.269,86.3984,64591.0
2019-06-18 15:40:00,86.76,86.91,86.72,86.89,110251.0,86.3984,86.5478,86.3586,86.5279,110251.0
2019-06-18 15:45:00,86.9,86.98,86.84,86.86,103722.0,86.5378,86.6175,86.4781,86.498,103722.0
2019-06-18 15:50:00,86.87,86.92,86.77,86.78,133837.0,86.508,86.5578,86.4084,86.4183,133837.0
2019-06-18 15:55:00,86.79,86.92,86.74,86.88,681146.0,86.4283,86.5578,86.3785,86.5179,681146.0
2019-06-19 09:30:00,86.93,87.32,86.87,87.04,164921.0,86.5677,86.9561,86.508,86.6773,164921.0
2019-06-19 09:35:00,87.04,87.04,86.59,86.85,55992.0,86.6773,86.6773,86.2291,86.4881,55992.0
2019-06-19 09:40:00,86.85,87.01,86.75,86.94,74261.0,86.4881,86.6474,86.3885,86.5777,74261.0
2019-06-19 09:45:00,87.02,87.14,86.86,87.1,93010.0,86.6573,86.7768,86.498,86.737,93010.0
2019-06-19 09:50:00,87.08,87.15,86.92,86.96,44758.0,86.7171,86.7868,86.5578,86.5976,44758.0
2019-06-19 09:55:00,87.0,87.09,86.86,86.95,27113.0,86.6374,86.7271,86.498,86.5876,27113.0
2019-06-19 10:00:00,86.95,87.03,86.77,86.93,33699.0,86.5876,86.6673,86.4084,86.5677,33699.0
2019-06-19 10:05:00,86.95,87.03,86.86,86.99,64549.0,86.5876,86.6673,86.498,86.6275,64549.0
2019-06-19 10:10:00,86.98,87.2,86.93,87.15,43452.0,86.6175,86.8366,86.5677,86.7868,43452.0
2019-06-19 10:15:00,87.16,87.18,86.97,87.04,60586.0,86.7968,86.8167,86.6076,86.6773,60586.0
2019-06-19 10:20:00,87.05,87.13,87.03,87.07,33274.0,86.6872,86.7669,86.6673,86.7071,33274.0
2019-06-19 10:25:00,87.06,87.13,87.0,87.0,47190.0,86.6972,86.7669,86.6374,86.6374,47190.0
2019-06-19 10:30:00,87.02,87.13,86.89,86.94,45230.0,86.6573,86.7669,86.5279,86.5777,45230.0
2019-06-19 10:35:00,86.94,87.01,86.89,86.89,15523.0,86.5777,86.6474,86.5279,86.5279,15523.0
2019-06-19 10:40:00,86.91,87.04,86.91,87.04,11029.0,86.5478,86.6773,86.5478,86.6773,11029.0
2019-06-19 10:45:00,87.01,87.11,86.96,87.03,21558.0,86.6474,86.747,86.5976,86.6673,21558.0
2019-06-19 10:50:00,87.06,87.24,87.05,87.24,31734.0,86.6972,86.8764,86.6872,86.8764,31734.0
2019-06-19 10:55:00,87.24,87.26,87.09,87.1,24230.0,86.8764,86.8963,86.7271,86.737,24230.0
2019-06-19 11:00:00,87.1,87.23,87.06,87.13,11847.0,86.737,86.8665,86.6972,86.7669,11847.0
2019-06-19 11:05:00,87.13,87.19,87.11,87.17,5414.0,86.7669,86.8266,86.747,86.8067,5414.0
2019-06-19 11:10:00,87.15,87.17,87.1,87.13,5289.0,86.7868,86.8067,86.737,86.7669,5289.0
2019-06-19 11:15:00,87.17,87.17,87.05,87.07,17741.0,86.8067,86.8067,86.6872,86.7071,17741.0
2019-06-19 11:20:00,87.06,87.2,87.06,87.15,15642.0,86.6972,86.8366,86.6972,86.7868,15642.0
2019-06-19 11:25:00,87.14,87.16,87.1,87.15,19113.0,86.7768,86.7968,86.737,86.7868,19113.0
2019-06-19 11:30:00,87.17,87.19,87.11,87.17,12317.0,86.8067,86.8266,86.747,86.8067,12317.0
2019-06-19 11:35:00,87.17,87.22,87.14,87.17,14602.0,86.8067,86.8565,86.7768,86.8067,14602.0
2019-06-19 11:40:00,87.17,87.2,87.1,87.17,15821.0,86.8067,86.8366,86.737,86.8067,15821.0
2019-06-19 11:45:00,87.17,87.17,87.11,87.16,13103.0,86.8067,86.8067,86.747,86.7968,13103.0
2019-06-19 11:50:00,87.16,87.2,87.1,87.1,8874.0,86.7968,86.8366,86.737,86.737,8874.0
2019-06-19 11:55:00,87.11,87.18,87.11,87.14,10843.0,86.747,86.8167,86.747,86.7768,10843.0
2019-06-19 12:00:00,87.16,87.18,87.11,87.13,50632.0,86.7968,86.8167,86.747,86.7669,50632.0
2019-06-19 12:05:00,87.15,87.18,87.12,87.13,8271.0,86.7868,86.8167,86.7569,86.7669,8271.0
2019-06-19 12:10:00,87.12,87.17,87.1,87.13,12289.0,86.7569,86.8067,86.737,86.7669,12289.0
2019-06-19 12:15:00,87.14,87.15,87.01,87.02,30676.0,86.7768,86.7868,86.6474,86.6573,30676.0
2019-06-19 12:20:00,87.02,87.04,86.97,87.02,22375.0,86.6573,86.6773,86.6076,86.6573,22375.0
2019-06-19 12:25:00,87.01,87.03,86.88,86.95,24959.0,86.6474,86.6673,86.5179,86.5876,24959.0
2019-06-19 12:30:00,86.94,86.94,86.83,86.85,10406.0,86.5777,86.5777,86.4681,86.4881,10406.0
2019-06-19 12:35:00,86.86,86.88,86.78,86.8,22120.0,86.498,86.5179,86.4183,86.4383,22120.0
2019-06-19 12:40:00,86.8,86.85,86.75,86.84,16701.0,86.4383,86.4881,86.3885,86.4781,16701.0
2019-06-19 12:45:00,86.84,86.85,86.8,86.81,14187.0,86.4781,86.4881,86.4383,86.4482,14187.0
2019-06-19 12:50:00,86.82,86.89,86.78,86.89,14547.0,86.4582,86.5279,86.4183,86.5279,14547.0
2019-06-19 12:55:00,86.88,86.93,86.86,86.93,12018.0,86.5179,86.5677,86.498,86.5677,12018.0
2019-06-19 13:00:00,86.92,86.96,86.86,86.91,12204.0,86.5578,86.5976,86.498,86.5478,12204.0
2019-06-19 13:05:00,86.89,86.93,86.85,86.91,8221.0,86.5279,86.5677,86.4881,86.5478,8221.0
2019-06-19 13:10:00,86.92,86.93,86.85,86.86,11834.0,86.5578,86.5677,86.4881,86.498,11834.0
2019-06-19 13:15:00,86.87,86.91,86.83,86.87,15064.0,86.508,86.5478,86.4681,86.508,15064.0
2019-06-19 13:20:00,86.87,86.89,86.83,86.86,7408.0,86.508,86.5279,86.4681,86.498,7408.0
2019-06-19 13:25:00,86.84,86.85,86.79,86.82,5740.0,86.4781,86.4881,86.4283,86.4582,5740.0
2019-06-19 13:30:00,86.83,86.86,86.8,86.82,10775.0,86.4681,86.498,86.4383,86.4582,10775.0
2019-06-19 13:35:00,86.83,86.84,86.8,86.83,12584.0,86.4681,86.4781,86.4383,86.4681,12584.0
2019-06-19 13:40:00,86.84,86.84,86.64,86.66,16987.0,86.4781,86.4781,86.2789,86.2988,16987.0
2019-06-19 13:45:00,86.63,86.65,86.5,86.52,27547.0,86.269,86.2889,86.1395,86.1594,27547.0
2019-06-19 13:50:00,86.52,86.61,86.49,86.51,14173.0,86.1594,86.2491,86.1296,86.1495,14173.0
2019-06-19 13:55:00,86.52,86.65,86.52,86.58,12516.0,86.1594,86.2889,86.1594,86.2192,12516.0
2019-06-19 14:00:00,86.66,87.12,86.53,87.1,64837.0,86.2988,86.7569,86.1694,86.737,64837.0
2019-06-19 14:05:00,87.12,87.37,86.98,86.98,104154.0,86.7569,87.0059,86.6175,86.6175,104154.0
2019-06-19 14:10:00,86.99,87.11,86.95,87.03,43844.0,86.6275,86.747,86.5876,86.6673,43844.0
2019-06-19 14:15:00,87.05,87.16,87.02,87.08,13713.0,86.6872,86.7968,86.6573,86.7171,13713.0
2019-06-19 14:20:00,87.07,87.07,86.84,86.84,35444.0,86.7071,86.7071,86.4781,86.4781,35444.0
2019-06-19 14:25:00,86.82,86.98,86.8,86.97,14087.0,86.4582,86.6175,86.4383,86.6076,14087.0
2019-06-19 14:30:00,87.01,87.19,86.91,87.02,14317.0,86.6474,86.8266,86.5478,86.6573,14317.0
2019-06-19 14:35:00,87.04,87.07,86.75,86.76,19371.0,86.6773,86.7071,86.3885,86.3984,19371.0
2019-06-19 14:40:00,86.77,86.91,86.68,86.88,30523.0,86.4084,86.5478,86.3188,86.5179,30523.0
2019-06-19 14:45:00,86.87,86.91,86.76,86.83,22045.0,86.508,86.5478,86.3984,86.4681,22045.0
2019-06-19 14:50:00,86.83,86.95,86.81,86.9,6800.0,86.4681,86.5876,86.4482,86.5378,6800.0
2019-06-19 14:55:00,86.9,86.99,86.82,86.92,12553.0,86.5378,86.6275,86.4582,86.5578,12553.0
2019-06-19 15:00:00,86.96,87.03,86.93,86.98,17082.0,86.5976,86.6673,86.5677,86.6175,17082.0
2019-06-19 15:05:00,87.01,87.04,86.95,86.99,11905.0,86.6474,86.6773,86.5876,86.6275,11905.0
2019-06-19 15:10:00,86.99,87.11,86.95,87.07,46962.0,86.6275,86.747,86.5876,86.7071,46962.0
2019-06-19 15:15:00,87.08,87.08,86.94,87.0,30461.0,86.7171,86.7171,86.5777,86.6374,30461.0
2019-06-19 15:20:00,87.0,87.05,86.94,86.99,23602.0,86.6374,86.6872,86.5777,86.6275,23602.0
2019-06-19 15:25:00,87.0,87.05,86.93,86.95,27786.0,86.6374,86.6872,86.5677,86.5876,27786.0
2019-06-19 15:30:00,86.95,87.05,86.95,87.02,34179.0,86.5876,86.6872,86.5876,86.6573,34179.0
2019-06-19 15:35:00,87.02,87.02,86.86,86.87,36634.0,86.6573,86.6573,86.498,86.508,36634.0
2019-06-19 15:40:00,86.88,87.05,86.86,87.01,161654.0,86.5179,86.6872,86.498,86.6474,161654.0
2019-06-19 15:45:00,87.01,87.1,86.92,86.92,86607.0,86.6474,86.737,86.5578,86.5578,86607.0
2019-06-19 15:50:00,86.92,87.02,86.89,86.97,142673.0,86.5578,86.6573,86.5279,86.6076,142673.0
2019-06-19 15:55:00,86.96,87.05,86.95,87.0,181999.0,86.5976,86.6872,86.5876,86.6374,181999.0
2019-06-20 09:30:00,88.05,88.26,88.0,88.21,58206.0,87.6831,87.8922,87.6333,87.8424,58206.0
2019-06-20 09:35:00,88.21,88.32,88.05,88.14,120408.0,87.8424,87.9519,87.6831,87.7727,120408.0
2019-06-20 09:40:00,88.17,88.28,87.91,87.91,89688.0,87.8026,87.9121,87.5436,87.5436,89688.0
2019-06-20 09:45:00,87.93,88.29,87.91,88.28,105443.0,87.5636,87.9221,87.5436,87.9121,105443.0
2019-06-20 09:50:00,88.29,88.75,88.26,88.69,225328.0,87.9221,88.3801,87.8922,88.3204,225328.0
2019-06-20 09:55:00,88.69,88.77,88.37,88.38,113121.0,88.3204,88.4,88.0017,88.0117,113121.0
2019-06-20 10:00:00,88.38,88.39,88.17,88.29,108242.0,88.0117,88.0216,87.8026,87.9221,108242.0
2019-06-20 10:05:00,88.28,88.33,88.05,88.31,116568.0,87.9121,87.9619,87.6831,87.942,116568.0
2019-06-20 10:10:00,88.31,88.46,88.21,88.31,53052.0,87.942,88.0913,87.8424,87.942,53052.0
2019-06-20 10:15:00,88.33,88.38,88.15,88.16,35226.0,87.9619,88.0117,87.7826,87.7926,35226.0
2019-06-20 10:20:00,88.18,88.19,88.09,88.14,45598.0,87.8125,87.8225,87.7229,87.7727,45598.0
2019-06-20 10:25:00,88.16,88.22,87.97,87.97,43782.0,87.7926,87.8523,87.6034,87.6034,43782.0
2019-06-20 10:30:00,87.97,88.01,87.82,87.83,77643.0,87.6034,87.6432,87.454,87.464,77643.0
2019-06-20 10:35:00,87.84,87.85,87.62,87.7,36618.0,87.4739,87.4839,87.2548,87.3345,36618.0
2019-06-20 10:40:00,87.72,87.78,87.52,87.53,50378.0,87.3544,87.4142,87.1553,87.1652,50378.0
2019-06-20 10:45:00,87.52,87.54,87.34,87.42,47738.0,87.1553,87.1752,86.976,87.0557,47738.0
2019-06-20 10:50:00,87.4,87.5,87.2,87.23,32386.0,87.0358,87.1353,86.8366,86.8665,32386.0
2019-06-20 10:55:00,87.22,87.31,87.14,87.19,42342.0,86.8565,86.9461,86.7768,86.8266,42342.0
2019-06-20 11:00:00,87.16,87.37,87.14,87.14,49867.0,86.7968,87.0059,86.7768,86.7768,49867.0
2019-06-20 11:05:00,87.15,87.31,87.13,87.29,29382.0,86.7868,86.9461,86.7669,86.9262,29382.0
2019-06-20 11:10:00,87.29,87.32,87.15,87.17,23940.0,86.9262,86.9561,86.7868,86.8067,23940.0
2019-06-20 11:15:00,87.16,87.16,86.98,87.06,46433.0,86.7968,86.7968,86.6175,86.6972,46433.0
2019-06-20 11:20:00,87.07,87.14,87.0,87.06,20278.0,86.7071,86.7768,86.6374,86.6972,20278.0
2019-06-20 11:25:00,87.1,87.1,86.94,86.97,20452.0,86.737,86.737,86.5777,86.6076,20452.0
2019-06-20 11:30:00,87.0,87.13,86.93,86.93,31902.0,86.6374,86.7669,86.5677,86.5677,31902.0
2019-06-20 11:35:00,86.92,87.16,86.9,87.07,20647.0,86.5578,86.7968,86.5378,86.7071,20647.0
2019-06-20 11:40:00,87.11,87.24,87.08,87.21,10236.0,86.747,86.8764,86.7171,86.8466,10236.0
2019-06-20 11:45:00,87.19,87.35,87.19,87.21,34239.0,86.8266,86.986,86.8266,86.8466,34239.0
2019-06-20 11:50:00,87.25,87.4,87.24,87.35,12041.0,86.8864,87.0358,86.8764,86.986,12041.0
2019-06-20 11:55:00,87.37,87.46,87.37,87.37,17932.0,87.0059,87.0955,87.0059,87.0059,17932.0
2019-06-20 12:00:00,87.44,87.45,87.37,87.43,10155.0,87.0756,87.0856,87.0059,87.0656,10155.0
2019-06-20 12:05:00,87.47,87.47,87.29,87.29,11685.0,87.1055,87.1055,86.9262,86.9262,11685.0
2019-06-20 12:10:00,87.29,87.3,86.94,86.97,26457.0,86.9262,86.9362,86.5777,86.6076,26457.0
2019-06-20 12:15:00,86.97,86.97,86.7,86.74,19487.0,86.6076,86.6076,86.3387,86.3785,19487.0
2019-06-20 12:20:00,86.73,86.97,86.7,86.96,23999.0,86.3686,86.6076,86.3387,86.5976,23999.0
2019-06-20 12:25:00,86.98,87.19,86.96,87.11,18984.0,86.6175,86.8266,86.5976,86.747,18984.0
2019-06-20 12:30:00,87.14,87.14,87.02,87.02,5031.0,86.7768,86.7768,86.6573,86.6573,5031.0
2019-06-20 12:35:00,87.01,87.01,86.91,86.96,15383.0,86.6474,86.6474,86.5478,86.5976,15383.0
2019-06-20 12:40:00,86.94,87.13,86.93,87.04,21560.0,86.5777,86.7669,86.5677,86.6773,21560.0
2019-06-20 12:45:00,87.06,87.14,87.03,87.07,18454.0,86.6972,86.7768,86.6673,86.7071,18454.0
2019-06-20 12:50:00,87.1,87.11,86.98,87.1,13773.0,86.737,86.747,86.6175,86.737,13773.0
2019-06-20 12:55:00,87.09,87.21,87.01,87.17,14221.0,86.7271,86.8466,86.6474,86.8067,14221.0
2019-06-20 13:00:00,87.18,87.25,87.14,87.16,19748.0,86.8167,86.8864,86.7768,86.7968,19748.0
2019-06-20 13:05:00,87.19,87.35,87.15,87.33,63046.0,86.8266,86.986,86.7868,86.9661,63046.0
2019-06-20 13:10:00,87.33,87.38,87.25,87.27,65610.0,86.9661,87.0158,86.8864,86.9063,65610.0
2019-06-20 13:15:00,87.3,87.32,87.16,87.2,7843.0,86.9362,86.9561,86.7968,86.8366,7843.0
2019-06-20 13:20:00,87.22,87.32,87.21,87.32,2581.0,86.8565,86.9561,86.8466,86.9561,2581.0
2019-06-20 13:25:00,87.3,87.35,87.19,87.33,36365.0,86.9362,86.986,86.8266,86.9661,36365.0
2019-06-20 13:30:00,87.33,87.4,87.32,87.35,71784.0,86.9661,87.0358,86.9561,86.986,71784.0
2019-06-20 13:35:00,87.34,87.35,87.22,87.25,34520.0,86.976,86.986,86.8565,86.8864,34520.0
2019-06-20 13:40:00,87.26,87.31,87.16,87.17,8329.0,86.8963,86.9461,86.7968,86.8067,8329.0
2019-06-20 13:45:00,87.18,87.27,87.14,87.26,15196.0,86.8167,86.9063,86.7768,86.8963,15196.0
2019-06-20 13:50:00,87.26,87.26,87.14,87.14,4950.0,86.8963,86.8963,86.7768,86.7768,4950.0
2019-06-20 13:55:00,87.12,87.2,87.11,87.14,5274.0,86.7569,86.8366,86.747,86.7768,5274.0
2019-06-20 14:00:00,87.1,87.16,87.05,87.1,5292.0,86.737,86.7968,86.6872,86.737,5292.0
2019-06-20 14:05:00,87.12,87.18,87.01,87.15,3266.0,86.7569,86.8167,86.6474,86.7868,3266.0
2019-06-20 14:10:00,87.15,87.15,87.03,87.05,3496.0,86.7868,86.7868,86.6673,86.6872,3496.0
2019-06-20 14:15:00,87.01,87.08,86.97,87.05,3382.0,86.6474,86.7171,86.6076,86.6872,3382.0
2019-06-20 14:20:00,87.06,87.06,86.99,87.0,9715.0,86.6972,86.6972,86.6275,86.6374,9715.0
2019-06-20 14:25:00,87.02,87.07,86.98,87.02,18069.0,86.6573,86.7071,86.6175,86.6573,18069.0
2019-06-20 14:30:00,87.03,87.09,86.94,86.96,11481.0,86.6673,86.7271,86.5777,86.5976,11481.0
2019-06-20 14:35:00,86.98,87.02,86.96,86.98,6732.0,86.6175,86.6573,86.5976,86.6175,6732.0
2019-06-20 14:40:00,86.95,87.01,86.92,86.97,8076.0,86.5876,86.6474,86.5578,86.6076,8076.0
2019-06-20 14:45:00,86.98,87.03,86.97,87.02,8018.0,86.6175,86.6673,86.6076,86.6573,8018.0
2019-06-20 14:50:00,87.03,87.03,86.89,86.91,87332.0,86.6673,86.6673,86.5279,86.5478,87332.0
2019-06-20 14:55:00,86.91,86.91,86.85,86.87,35648.0,86.5478,86.5478,86.4881,86.508,35648.0
2019-06-20 15:00:00,86.88,86.9,86.78,86.87,27350.0,86.5179,86.5378,86.4183,86.508,27350.0
2019-06-20 15:05:00,86.85,86.87,86.8,86.82,13338.0,86.4881,86.508,86.4383,86.4582,13338.0
2019-06-20 15:10:00,86.83,86.93,86.83,86.89,13613.0,86.4681,86.5677,86.4681,86.5279,13613.0
2019-06-20 15:15:00,86.91,86.99,86.89,86.95,12204.0,86.5478,86.6275,86.5279,86.5876,12204.0
2019-06-20 15:20:00,86.96,87.07,86.95,86.96,15120.0,86.5976,86.7071,86.5876,86.5976,15120.0
2019-06-20 15:25:00,86.96,87.05,86.94,86.94,9167.0,86.5976,86.6872,86.5777,86.5777,9167.0
2019-06-20 15:30:00,86.93,86.95,86.84,86.85,46601.0,86.5677,86.5876,86.4781,86.4881,46601.0
2019-06-20 15:35:00,86.84,86.91,86.81,86.86,20423.0,86.4781,86.5478,86.4482,86.498,20423.0
2019-06-20 15:40:00,86.87,87.05,86.87,86.98,169737.0,86.508,86.6872,86.508,86.6175,169737.0
2019-06-20 15:45:00,86.97,87.11,86.97,87.1,206694.0,86.6076,86.747,86.6076,86.737,206694.0
2019-06-20 15:50:00,87.1,87.14,86.98,87.0,150114.0,86.737,86.7768,86.6175,86.6374,150114.0
2019-06-20 15:55:00,87.0,87.04,86.84,86.89,400101.0,86.6374,86.6773,86.4781,86.5279,400101.0
2019-06-21 09:30:00,86.6,86.62,86.09,86.11,59601.0,86.2391,86.259,85.7312,85.7511,59601.0
2019-06-21 09:35:00,86.22,86.44,86.1,86.13,44606.0,85.8607,86.0798,85.7412,85.7711,44606.0
2019-06-21 09:40:00,86.16,86.26,85.65,85.65,71906.0,85.8009,85.9005,85.2931,85.2931,71906.0
2019-06-21 09:45:00,85.7,85.72,85.35,85.52,56564.0,85.3428,85.3628,84.9943,85.1636,56564.0
2019-06-21 09:50:00,85.47,85.64,85.35,85.56,41730.0,85.1138,85.2831,84.9943,85.2034,41730.0
2019-06-21 09:55:00,85.57,85.87,85.56,85.71,14043.0,85.2134,85.5121,85.2034,85.3528,14043.0
2019-06-21 10:00:00,85.69,85.75,85.64,85.67,10365.0,85.3329,85.3926,85.2831,85.313,10365.0
2019-06-21 10:05:00,85.65,85.84,85.64,85.81,18191.0,85.2931,85.4823,85.2831,85.4524,18191.0
2019-06-21 10:10:00,85.79,85.82,85.57,85.67,25728.0,85.4325,85.4623,85.2134,85.313,25728.0
2019-06-21 10:15:00,85.68,85.89,85.62,85.88,19722.0,85.3229,85.5321,85.2632,85.5221,19722.0
2019-06-21 10:20:00,85.91,86.18,85.88,86.16,65771.0,85.552,85.8208,85.5221,85.8009,65771.0
2019-06-21 10:25:00,86.16,86.17,86.05,86.15,148780.0,85.8009,85.8109,85.6914,85.791,148780.0
2019-06-21 10:30:00,86.15,86.57,86.15,86.51,126885.0,85.791,86.2092,85.791,86.1495,126885.0
2019-06-21 10:35:00,86.49,86.57,86.33,86.35,59581.0,86.1296,86.2092,85.9702,85.9901,59581.0
2019-06-21 10:40:00,86.35,86.41,86.22,86.39,53240.0,85.9901,86.0499,85.8607,86.03,53240.0
2019-06-21 10:45:00,86.4,86.43,86.23,86.33,15954.0,86.0399,86.0698,85.8706,85.9702,15954.0
2019-06-21 10:50:00,86.27,86.36,86.24,86.33,8870.0,85.9105,86.0001,85.8806,85.9702,8870.0
2019-06-21 10:55:00,86.36,86.38,86.19,86.24,33793.0,86.0001,86.02,85.8308,85.8806,33793.0
2019-06-21 11:00:00,86.26,86.43,86.25,86.37,26139.0,85.9005,86.0698,85.8906,86.0101,26139.0
2019-06-21 11:05:00,86.36,86.58,86.32,86.38,38377.0,86.0001,86.2192,85.9603,86.02,38377.0
2019-06-21 11:10:00,86.39,86.41,86.26,86.34,11072.0,86.03,86.0499,85.9005,85.9802,11072.0
2019-06-21 11:15:00,86.36,86.36,86.23,86.35,9471.0,86.0001,86.0001,85.8706,85.9901,9471.0
2019-06-21 11:20:00,86.36,86.44,86.25,86.28,29147.0,86.0001,86.0798,85.8906,85.9204,29147.0
2019-06-21 11:25:00,86.25,86.36,86.19,86.29,16554.0,85.8906,86.0001,85.8308,85.9304,16554.0
2019-06-21 11:30:00,86.26,86.42,86.24,86.36,9860.0,85.9005,86.0598,85.8806,86.0001,9860.0
2019-06-21 11:35:00,86.37,86.4,86.24,86.25,8792.0,86.0101,86.0399,85.8806,85.8906,8792.0
2019-06-21 11:40:00,86.23,86.31,86.14,86.22,12940.0,85.8706,85.9503,85.781,85.8607,12940.0
2019-06-21 11:45:00,86.22,86.32,86.1,86.1,17488.0,85.8607,85.9603,85.7412,85.7412,17488.0
2019-06-21 11:50:00,86.1,86.18,85.97,86.0,22322.0,85.7412,85.8208,85.6117,85.6416,22322.0
2019-06-21 11:55:00,86.0,86.05,85.97,86.0,14122.0,85.6416,85.6914,85.6117,85.6416,14122.0
2019-06-21 12:00:00,85.98,86.13,85.97,86.12,21145.0,85.6217,85.7711,85.6117,85.7611,21145.0
2019-06-21 12:05:00,86.16,86.19,86.07,86.09,28002.0,85.8009,85.8308,85.7113,85.7312,28002.0
2019-06-21 12:10:00,86.08,86.12,86.02,86.06,33269.0,85.7213,85.7611,85.6615,85.7013,33269.0
2019-06-21 12:15:00,86.07,86.19,86.04,86.05,30975.0,85.7113,85.8308,85.6814,85.6914,30975.0
2019-06-21 12:20:00,86.04,86.1,85.93,85.95,62311.0,85.6814,85.7412,85.5719,85.5918,62311.0
2019-06-21 12:25:00,85.96,86.05,85.95,86.04,24338.0,85.6018,85.6914,85.5918,85.6814,24338.0
2019-06-21 12:30:00,86.06,86.06,85.98,86.01,6992.0,85.7013,85.7013,85.6217,85.6516,6992.0
2019-06-21 12:35:00,86.02,86.14,86.02,86.12,16035.0,85.6615,85.781,85.6615,85.7611,16035.0
2019-06-21 12:40:00,86.11,86.14,86.08,86.13,19305.0,85.7511,85.781,85.7213,85.7711,19305.0
2019-06-21 12:45:00,86.12,86.29,86.11,86.22,39715.0,85.7611,85.9304,85.7511,85.8607,39715.0
2019-06-21 12:50:00,86.23,86.33,86.21,86.31,10453.0,85.8706,85.9702,85.8507,85.9503,10453.0
2019-06-21 12:55:00,86.29,86.37,86.24,86.36,8225.0,85.9304,86.0101,85.8806,86.0001,8225.0
2019-06-21 13:00:00,86.36,86.52,86.35,86.49,35950.0,86.0001,86.1594,85.9901,86.1296,35950.0
2019-06-21 13:05:00,86.5,86.53,86.44,86.5,9652.0,86.1395,86.1694,86.0798,86.1395,9652.0
2019-06-21 13:10:00,86.51,86.54,86.46,86.48,9281.0,86.1495,86.1793,86.0997,86.1196,9281.0
2019-06-21 13:15:00,86.5,86.53,86.41,86.42,12716.0,86.1395,86.1694,86.0499,86.0598,12716.0
2019-06-21 13:20:00,86.42,86.44,86.34,86.39,59985.0,86.0598,86.0798,85.9802,86.03,59985.0
2019-06-21 13:25:00,86.41,86.48,86.38,86.48,33028.0,86.0499,86.1196,86.02,86.1196,33028.0
2019-06-21 13:30:00,86.48,86.52,86.45,86.48,10632.0,86.1196,86.1594,86.0897,86.1196,10632.0
2019-06-21 13:35:00,86.46,86.49,86.42,86.45,8111.0,86.0997,86.1296,86.0598,86.0897,8111.0
2019-06-21 13:40:00,86.47,86.51,86.43,86.5,18187.0,86.1096,86.1495,86.0698,86.1395,18187.0
2019-06-21 13:45:00,86.49,86.53,86.44,86.53,7441.0,86.1296,86.1694,86.0798,86.1694,7441.0
2019-06-21 13:50:00,86.53,86.53,86.48,86.51,10583.0,86.1694,86.1694,86.1196,86.1495,10583.0
2019-06-21 13:55:00,86.5,86.54,86.47,86.53,8540.0,86.1395,86.1793,86.1096,86.1694,8540.0
2019-06-21 14:00:00,86.51,86.57,86.47,86.49,28411.0,86.1495,86.2092,86.1096,86.1296,28411.0
2019-06-21 14:05:00,86.49,86.51,86.42,86.47,18172.0,86.1296,86.1495,86.0598,86.1096,18172.0
2019-06-21 14:10:00,86.45,86.48,86.42,86.48,34418.0,86.0897,86.1196,86.0598,86.1196,34418.0
2019-06-21 14:15:00,86.47,86.55,86.47,86.54,24185.0,86.1096,86.1893,86.1096,86.1793,24185.0
2019-06-21 14:20:00,86.56,86.65,86.56,86.62,17928.0,86.1993,86.2889,86.1993,86.259,17928.0
2019-06-21 14:25:00,86.62,86.63,86.55,86.57,15551.0,86.259,86.269,86.1893,86.2092,15551.0
2019-06-21 14:30:00,86.58,86.6,86.54,86.59,20544.0,86.2192,86.2391,86.1793,86.2291,20544.0
2019-06-21 14:35:00,86.59,86.64,86.57,86.6,26016.0,86.2291,86.2789,86.2092,86.2391,26016.0
2019-06-21 14:40:00,86.61,86.7,86.58,86.68,28792.0,86.2491,86.3387,86.2192,86.3188,28792.0
2019-06-21 14:45:00,86.68,86.81,86.66,86.81,18967.0,86.3188,86.4482,86.2988,86.4482,18967.0
2019-06-21 14:50:00,86.81,86.85,86.74,86.8,35147.0,86.4482,86.4881,86.3785,86.4383,35147.0
2019-06-21 14:55:00,86.8,86.86,86.75,86.75,18978.0,86.4383,86.498,86.3885,86.3885,18978.0
2019-06-21 15:00:00,86.75,86.82,86.73,86.81,17131.0,86.3885,86.4582,86.3686,86.4482,17131.0
2019-06-21 15:05:00,86.8,86.94,86.78,86.94,14294.0,86.4383,86.5777,86.4183,86.5777,14294.0
2019-06-21 15:10:00,86.97,86.98,86.86,86.88,19338.0,86.6076,86.6175,86.498,86.5179,19338.0
2019-06-21 15:15:00,86.87,86.95,86.79,86.91,20348.0,86.508,86.5876,86.4283,86.5478,20348.0
2019-06-21 15:20:00,86.92,86.99,86.88,86.98,20111.0,86.5578,86.6275,86.5179,86.6175,20111.0
2019-06-21 15:25:00,86.98,87.07,86.95,86.98,38143.0,86.6175,86.7071,86.5876,86.6175,38143.0
2019-06-21 15:30:00,86.98,87.0,86.84,86.87,34738.0,86.6175,86.6374,86.4781,86.508,34738.0
2019-06-21 15:35:00,86.87,87.0,86.87,86.95,33895.0,86.508,86.6374,86.508,86.5876,33895.0
2019-06-21 15:40:00,86.96,87.06,86.96,87.02,64315.0,86.5976,86.6972,86.5976,86.6573,64315.0
2019-06-21 15:45:00,87.01,87.01,86.87,86.94,54857.0,86.6474,86.6474,86.508,86.5777,54857.0
2019-06-21 15:50:00,86.94,86.99,86.89,86.93,109970.0,86.5777,86.6275,86.5279,86.5677,109970.0
2019-06-21 15:55:00,86.92,87.2,86.91,87.18,335058.0,86.5578,86.8366,86.5478,86.8167,335058.0
2019-06-24 09:30:00,87.13,87.22,86.78,86.89,83410.0,86.7669,86.8565,86.4183,86.5279,83410.0
2019-06-24 09:35:00,86.91,86.91,86.5,86.6,139785.0,86.5478,86.5478,86.1395,86.2391,139785.0
2019-06-24 09:40:00,86.62,86.72,86.18,86.18,65246.0,86.259,86.3586,85.8208,85.8208,65246.0
2019-06-24 09:45:00,86.18,86.46,86.15,86.31,102195.0,85.8208,86.0997,85.791,85.9503,102195.0
2019-06-24 09:50:00,86.29,86.39,85.96,86.04,85939.0,85.9304,86.03,85.6018,85.6814,85939.0
2019-06-24 09:55:00,86.05,86.22,85.97,86.03,72756.0,85.6914,85.8607,85.6117,85.6715,72756.0
2019-06-24 10:00:00,86.03,86.5,86.01,86.5,60754.0,85.6715,86.1395,85.6516,86.1395,60754.0
2019-06-24 10:05:00,86.5,86.57,86.31,86.35,32886.0,86.1395,86.2092,85.9503,85.9901,32886.0
2019-06-24 10:10:00,86.37,86.7,86.37,86.54,30260.0,86.0101,86.3387,86.0101,86.1793,30260.0
2019-06-24 10:15:00,86.56,86.59,86.36,86.36,45659.0,86.1993,86.2291,86.0001,86.0001,45659.0
2019-06-24 10:20:00,86.39,86.54,86.34,86.46,46364.0,86.03,86.1793,85.9802,86.0997,46364.0
2019-06-24 10:25:00,86.46,86.55,86.41,86.53,76637.0,86.0997,86.1893,86.0499,86.1694,76637.0
2019-06-24 10:30:00,86.55,86.6,86.2,86.27,63015.0,86.1893,86.2391,85.8408,85.9105,63015.0
2019-06-24 10:35:00,86.27,86.27,85.68,85.69,45637.0,85.9105,85.9105,85.3229,85.3329,45637.0
2019-06-24 10:40:00,85.7,85.85,85.62,85.85,45282.0,85.3428,85.4922,85.2632,85.4922,45282.0
2019-06-24 10:45:00,85.81,85.86,85.69,85.77,66494.0,85.4524,85.5022,85.3329,85.4126,66494.0
2019-06-24 10:50:00,85.77,85.82,85.61,85.61,27301.0,85.4126,85.4623,85.2532,85.2532,27301.0
2019-06-24 10:55:00,85.63,85.77,85.56,85.66,28955.0,85.2731,85.4126,85.2034,85.303,28955.0
2019-06-24 11:00:00,85.66,85.85,85.6,85.85,18344.0,85.303,85.4922,85.2433,85.4922,18344.0
2019-06-24 11:05:00,85.86,85.88,85.72,85.81,40093.0,85.5022,85.5221,85.3628,85.4524,40093.0
2019-06-24 11:10:00,85.83,85.9,85.73,85.87,19390.0,85.4723,85.542,85.3727,85.5121,19390.0
2019-06-24 11:15:00,85.85,86.01,85.72,85.74,36340.0,85.4922,85.6516,85.3628,85.3827,36340.0
2019-06-24 11:20:00,85.76,85.77,85.36,85.55,43241.0,85.4026,85.4126,85.0043,85.1935,43241.0
2019-06-24 11:25:00,85.58,85.69,85.52,85.62,13253.0,85.2233,85.3329,85.1636,85.2632,13253.0
2019-06-24 11:30:00,85.6,85.75,85.59,85.68,68314.0,85.2433,85.3926,85.2333,85.3229,68314.0
2019-06-24 11:35:00,85.67,85.77,85.58,85.74,25272.0,85.313,85.4126,85.2233,85.3827,25272.0
2019-06-24 11:40:00,85.78,85.88,85.75,85.85,21820.0,85.4225,85.5221,85.3926,85.4922,21820.0
2019-06-24 11:45:00,85.83,85.91,85.76,85.83,66213.0,85.4723,85.552,85.4026,85.4723,66213.0
2019-06-24 11:50:00,85.84,85.89,85.79,85.82,11274.0,85.4823,85.5321,85.4325,85.4623,11274.0
2019-06-24 11:55:00,85.82,85.82,85.75,85.76,16158.0,85.4623,85.4623,85.3926,85.4026,16158.0
2019-06-24 12:00:00,85.78,85.82,85.58,85.66,19145.0,85.4225,85.4623,85.2233,85.303,19145.0
2019-06-24 12:05:00,85.66,85.74,85.63,85.65,14684.0,85.303,85.3827,85.2731,85.2931,14684.0
2019-06-24 12:10:00,85.66,85.7,85.57,85.62,9097.0,85.303,85.3428,85.2134,85.2632,9097.0
2019-06-24 12:15:00,85.6,85.63,85.42,85.49,35965.0,85.2433,85.2731,85.064,85.1337,35965.0
2019-06-24 12:20:00,85.51,85.7,85.51,85.63,8457.0,85.1536,85.3428,85.1536,85.2731,8457.0
2019-06-24 12:25:00,85.63,85.65,85.49,85.54,15780.0,85.2731,85.2931,85.1337,85.1835,15780.0
2019-06-24 12:30:00,85.53,85.55,85.43,85.5,16176.0,85.1736,85.1935,85.074,85.1437,16176.0
2019-06-24 12:35:00,85.48,85.57,85.46,85.56,11955.0,85.1238,85.2134,85.1038,85.2034,11955.0
2019-06-24 12:40:00,85.58,85.58,85.44,85.48,9125.0,85.2233,85.2233,85.0839,85.1238,9125.0
2019-06-24 12:45:00,85.52,85.58,85.46,85.55,14096.0,85.1636,85.2233,85.1038,85.1935,14096.0
2019-06-24 12:50:00,85.56,85.62,85.55,85.61,23019.0,85.2034,85.2632,85.1935,85.2532,23019.0
2019-06-24 12:55:00,85.61,85.68,85.52,85.59,16618.0,85.2532,85.3229,85.1636,85.2333,16618.0
2019-06-24 13:00:00,85.61,85.64,85.55,85.56,7634.0,85.2532,85.2831,85.1935,85.2034,7634.0
2019-06-24 13:05:00,85.58,85.6,85.46,85.46,13733.0,85.2233,85.2433,85.1038,85.1038,13733.0
2019-06-24 13:10:00,85.48,85.58,85.47,85.53,22785.0,85.1238,85.2233,85.1138,85.1736,22785.0
2019-06-24 13:15:00,85.53,85.65,85.52,85.63,23745.0,85.1736,85.2931,85.1636,85.2731,23745.0
2019-06-24 13:20:00,85.65,85.69,85.49,85.54,18608.0,85.2931,85.3329,85.1337,85.1835,18608.0
2019-06-24 13:25:00,85.54,85.58,85.49,85.49,8929.0,85.1835,85.2233,85.1337,85.1337,8929.0
2019-06-24 13:30:00,85.5,85.55,85.43,85.46,31338.0,85.1437,85.1935,85.074,85.1038,31338.0
2019-06-24 13:35:00,85.45,85.48,85.39,85.44,40418.0,85.0939,85.1238,85.0341,85.0839,40418.0
2019-06-24 13:40:00,85.43,85.45,85.26,85.27,76032.0,85.074,85.0939,84.9047,84.9146,76032.0
2019-06-24 13:45:00,85.27,85.3,85.18,85.26,79914.0,84.9146,84.9445,84.825,84.9047,79914.0
2019-06-24 13:50:00,85.25,85.3,85.17,85.17,11789.0,84.8947,84.9445,84.8151,84.8151,11789.0
2019-06-24 13:55:00,85.19,85.29,85.18,85.21,13879.0,84.835,84.9346,84.825,84.8549,13879.0
2019-06-24 14:00:00,85.21,85.25,85.16,85.2,13152.0,84.8549,84.8947,84.8051,84.8449,13152.0
2019-06-24 14:05:00,85.24,85.29,85.22,85.24,15190.0,84.8848,84.9346,84.8648,84.8848,15190.0
2019-06-24 14:10:00,85.24,85.35,85.17,85.21,64048.0,84.8848,84.9943,84.8151,84.8549,64048.0
2019-06-24 14:15:00,85.19,85.27,85.18,85.18,8961.0,84.835,84.9146,84.825,84.825,8961.0
2019-06-24 14:20:00,85.17,85.2,85.05,85.13,37351.0,84.8151,84.8449,84.6956,84.7752,37351.0
2019-06-24 14:25:00,85.11,85.11,85.01,85.05,60509.0,84.7553,84.7553,84.6557,84.6956,60509.0
2019-06-24 14:30:00,85.06,85.16,85.05,85.15,35681.0,84.7055,84.8051,84.6956,84.7951,35681.0
2019-06-24 14:35:00,85.15,85.17,85.1,85.16,23758.0,84.7951,84.8151,84.7453,84.8051,23758.0
2019-06-24 14:40:00,85.17,85.19,84.99,85.03,31423.0,84.8151,84.835,84.6358,84.6756,31423.0
2019-06-24 14:45:00,85.02,85.15,84.98,85.02,23475.0,84.6657,84.7951,84.6258,84.6657,23475.0
2019-06-24 14:50:00,85.03,85.08,85.0,85.05,11600.0,84.6756,84.7254,84.6458,84.6956,11600.0
2019-06-24 14:55:00,85.07,85.15,84.99,85.03,18252.0,84.7155,84.7951,84.6358,84.6756,18252.0
2019-06-24 15:00:00,85.03,85.06,84.88,84.93,33211.0,84.6756,84.7055,84.5263,84.5761,33211.0
2019-06-24 15:05:00,84.94,84.95,84.77,84.78,39199.0,84.586,84.596,84.4167,84.4267,39199.0
2019-06-24 15:10:00,84.76,85.0,84.67,84.99,123601.0,84.4068,84.6458,84.3171,84.6358,123601.0
2019-06-24 15:15:00,84.99,85.0,84.81,84.82,23799.0,84.6358,84.6458,84.4566,84.4665,23799.0
2019-06-24 15:20:00,84.81,84.88,84.77,84.82,63125.0,84.4566,84.5263,84.4167,84.4665,63125.0
2019-06-24 15:25:00,84.81,84.92,84.76,84.76,55732.0,84.4566,84.5661,84.4068,84.4068,55732.0
2019-06-24 15:30:00,84.76,84.82,84.75,84.82,31040.0,84.4068,84.4665,84.3968,84.4665,31040.0
2019-06-24 15:35:00,84.82,84.91,84.79,84.89,52160.0,84.4665,84.5561,84.4366,84.5362,52160.0
2019-06-24 15:40:00,84.89,84.92,84.81,84.86,76049.0,84.5362,84.5661,84.4566,84.5063,76049.0
2019-06-24 15:45:00,84.86,84.91,84.81,84.84,46404.0,84.5063,84.5561,84.4566,84.4864,46404.0
2019-06-24 15:50:00,84.84,84.94,84.79,84.86,80446.0,84.4864,84.586,84.4366,84.5063,80446.0
2019-06-24 15:55:00,84.86,84.9,84.62,84.67,222042.0,84.5063,84.5462,84.2673,84.3171,222042.0
2019-06-25 09:30:00,85.56,85.56,84.74,84.96,272214.0,85.2034,85.2034,84.3868,84.6059,272214.0
2019-06-25 09:35:00,84.94,84.96,84.64,84.66,72910.0,84.586,84.6059,84.2873,84.3072,72910.0
2019-06-25 09:40:00,84.66,84.67,84.38,84.56,68039.0,84.3072,84.3171,84.0283,84.2076,68039.0
2019-06-25 09:45:00,84.58,84.97,84.53,84.96,84718.0,84.2275,84.6159,84.1777,84.6059,84718.0
2019-06-25 09:50:00,84.97,85.52,84.97,85.33,71307.0,84.6159,85.1636,84.6159,84.9744,71307.0
2019-06-25 09:55:00,85.36,85.45,85.17,85.44,47012.0,85.0043,85.0939,84.8151,85.0839,47012.0
2019-06-25 10:00:00,85.5,85.5,85.19,85.23,72938.0,85.1437,85.1437,84.835,84.8748,72938.0
2019-06-25 10:05:00,85.24,85.39,85.15,85.39,59965.0,84.8848,85.0341,84.7951,85.0341,59965.0
2019-06-25 10:10:00,85.37,85.43,85.28,85.38,42808.0,85.0142,85.074,84.9246,85.0242,42808.0
2019-06-25 10:15:00,85.4,85.45,85.25,85.33,84637.0,85.0441,85.0939,84.8947,84.9744,84637.0
2019-06-25 10:20:00,85.32,85.32,85.14,85.29,60162.0,84.9644,84.9644,84.7852,84.9346,60162.0
2019-06-25 10:25:00,85.29,85.45,85.27,85.43,63200.0,84.9346,85.0939,84.9146,85.074,63200.0
2019-06-25 10:30:00,85.43,85.5,85.19,85.26,48788.0,85.074,85.1437,84.835,84.9047,48788.0
2019-06-25 10:35:00,85.27,85.34,85.18,85.22,52686.0,84.9146,84.9843,84.825,84.8648,52686.0
2019-06-25 10:40:00,85.24,85.39,85.23,85.28,37539.0,84.8848,85.0341,84.8748,84.9246,37539.0
2019-06-25 10:45:00,85.29,85.41,85.22,85.22,19124.0,84.9346,85.0541,84.8648,84.8648,19124.0
2019-06-25 10:50:00,85.21,85.31,85.12,85.12,33503.0,84.8549,84.9545,84.7653,84.7653,33503.0
2019-06-25 10:55:00,85.12,85.28,85.1,85.26,16870.0,84.7653,84.9246,84.7453,84.9047,16870.0
2019-06-25 11:00:00,85.28,85.33,85.2,85.25,21178.0,84.9246,84.9744,84.8449,84.8947,21178.0
2019-06-25 11:05:00,85.26,85.48,85.19,85.41,34552.0,84.9047,85.1238,84.835,85.0541,34552.0
2019-06-25 11:10:00,85.41,85.76,85.4,85.74,80337.0,85.0541,85.4026,85.0441,85.3827,80337.0
2019-06-25 11:15:00,85.74,85.8,85.71,85.8,123758.0,85.3827,85.4424,85.3528,85.4424,123758.0
2019-06-25 11:20:00,85.77,85.83,85.74,85.79,72975.0,85.4126,85.4723,85.3827,85.4325,72975.0
2019-06-25 11:25:00,85.79,85.87,85.65,85.68,53374.0,85.4325,85.5121,85.2931,85.3229,53374.0
2019-06-25 11:30:00,85.69,85.81,85.65,85.65,26103.0,85.3329,85.4524,85.2931,85.2931,26103.0
2019-06-25 11:35:00,85.65,85.73,85.63,85.7,29021.0,85.2931,85.3727,85.2731,85.3428,29021.0
2019-06-25 11:40:00,85.71,85.72,85.65,85.68,17384.0,85.3528,85.3628,85.2931,85.3229,17384.0
2019-06-25 11:45:00,85.67,85.67,85.48,85.52,33653.0,85.313,85.313,85.1238,85.1636,33653.0
2019-06-25 11:50:00,85.51,85.55,85.47,85.48,17185.0,85.1536,85.1935,85.1138,85.1238,17185.0
2019-06-25 11:55:00,85.46,85.59,85.45,85.56,31852.0,85.1038,85.2333,85.0939,85.2034,31852.0
2019-06-25 12:00:00,85.61,85.64,85.56,85.63,24747.0,85.2532,85.2831,85.2034,85.2731,24747.0
2019-06-25 12:05:00,85.63,85.86,85.62,85.74,50068.0,85.2731,85.5022,85.2632,85.3827,50068.0
2019-06-25 12:10:00,85.75,85.88,85.74,85.83,44341.0,85.3926,85.5221,85.3827,85.4723,44341.0
2019-06-25 12:15:00,85.82,85.82,85.67,85.73,20000.0,85.4623,85.4623,85.313,85.3727,20000.0
2019-06-25 12:20:00,85.75,85.75,85.62,85.66,23127.0,85.3926,85.3926,85.2632,85.303,23127.0
2019-06-25 12:25:00,85.65,85.69,85.52,85.59,16658.0,85.2931,85.3329,85.1636,85.2333,16658.0
2019-06-25 12:30:00,85.59,85.64,85.47,85.47,20278.0,85.2333,85.2831,85.1138,85.1138,20278.0
2019-06-25 12:35:00,85.49,85.54,85.19,85.19,54098.0,85.1337,85.1835,84.835,84.835,54098.0
2019-06-25 12:40:00,85.17,85.3,85.15,85.16,38569.0,84.8151,84.9445,84.7951,84.8051,38569.0
2019-06-25 12:45:00,85.17,85.27,85.1,85.23,41617.0,84.8151,84.9146,84.7453,84.8748,41617.0
2019-06-25 12:50:00,85.23,85.23,85.13,85.14,18967.0,84.8748,84.8748,84.7752,84.7852,18967.0
2019-06-25 12:55:00,85.17,85.17,84.95,84.97,57871.0,84.8151,84.8151,84.596,84.6159,57871.0
2019-06-25 13:00:00,85.0,85.07,84.79,84.98,45720.0,84.6458,84.7155,84.4366,84.6258,45720.0
2019-06-25 13:05:00,84.99,85.13,84.93,85.13,31745.0,84.6358,84.7752,84.5761,84.7752,31745.0
2019-06-25 13:10:00,85.09,85.13,85.06,85.09,19271.0,84.7354,84.7752,84.7055,84.7354,19271.0
2019-06-25 13:15:00,85.09,85.12,85.01,85.1,26979.0,84.7354,84.7653,84.6557,84.7453,26979.0
2019-06-25 13:20:00,85.11,85.15,85.03,85.03,20127.0,84.7553,84.7951,84.6756,84.6756,20127.0
2019-06-25 13:25:00,85.05,85.23,85.02,85.21,22058.0,84.6956,84.8748,84.6657,84.8549,22058.0
2019-06-25 13:30:00,85.19,85.25,85.16,85.22,26337.0,84.835,84.8947,84.8051,84.8648,26337.0
2019-06-25 13:35:00,85.25,85.33,85.15,85.2,20567.0,84.8947,84.9744,84.7951,84.8449,20567.0
2019-06-25 13:40:00,85.22,85.28,85.17,85.22,15045.0,84.8648,84.9246,84.8151,84.8648,15045.0
2019-06-25 13:45:00,85.24,85.35,85.23,85.34,10768.0,84.8848,84.9943,84.8748,84.9843,10768.0
2019-06-25 13:50:00,85.34,85.34,85.15,85.19,19652.0,84.9843,84.9843,84.7951,84.835,19652.0
2019-06-25 13:55:00,85.21,85.24,85.14,85.15,12289.0,84.8549,84.8848,84.7852,84.7951,12289.0
2019-06-25 14:00:00,85.17,85.17,85.01,85.02,18830.0,84.8151,84.8151,84.6557,84.6657,18830.0
2019-06-25 14:05:00,85.03,85.03,84.78,84.79,32297.0,84.6756,84.6756,84.4267,84.4366,32297.0
2019-06-25 14:10:00,84.79,84.92,84.76,84.9,29530.0,84.4366,84.5661,84.4068,84.5462,29530.0
2019-06-25 14:15:00,84.88,84.93,84.81,84.81,49191.0,84.5263,84.5761,84.4566,84.4566,49191.0
2019-06-25 14:20:00,84.8,84.84,84.69,84.69,26377.0,84.4466,84.4864,84.3371,84.3371,26377.0
2019-06-25 14:25:00,84.69,84.71,84.6,84.69,25426.0,84.3371,84.357,84.2474,84.3371,25426.0
2019-06-25 14:30:00,84.67,84.73,84.46,84.47,66470.0,84.3171,84.3769,84.108,84.118,66470.0
2019-06-25 14:35:00,84.47,84.47,84.21,84.34,58050.0,84.118,84.118,83.8591,83.9885,58050.0
2019-06-25 14:40:00,84.33,84.41,84.29,84.32,46308.0,83.9786,84.0582,83.9387,83.9686,46308.0
2019-06-25 14:45:00,84.31,84.39,84.26,84.38,29580.0,83.9586,84.0383,83.9088,84.0283,29580.0
2019-06-25 14:50:00,84.38,84.4,84.31,84.34,73137.0,84.0283,84.0483,83.9586,83.9885,73137.0
2019-06-25 14:55:00,84.34,84.53,84.33,84.49,46960.0,83.9885,84.1777,83.9786,84.1379,46960.0
2019-06-25 15:00:00,84.5,84.7,84.47,84.66,35945.0,84.1478,84.347,84.118,84.3072,35945.0
2019-06-25 15:05:00,84.67,84.81,84.62,84.74,39683.0,84.3171,84.4566,84.2673,84.3868,39683.0
2019-06-25 15:10:00,84.75,84.77,84.52,84.53,31123.0,84.3968,84.4167,84.1678,84.1777,31123.0
2019-06-25 15:15:00,84.52,84.55,84.44,84.53,91593.0,84.1678,84.1976,84.0881,84.1777,91593.0
2019-06-25 15:20:00,84.54,84.72,84.46,84.72,53704.0,84.1877,84.3669,84.108,84.3669,53704.0
2019-06-25 15:25:00,84.73,84.73,84.61,84.67,34203.0,84.3769,84.3769,84.2574,84.3171,34203.0
2019-06-25 15:30:00,84.64,84.7,84.61,84.66,40304.0,84.2873,84.347,84.2574,84.3072,40304.0
2019-06-25 15:35:00,84.66,84.73,84.61,84.61,51388.0,84.3072,84.3769,84.2574,84.2574,51388.0
2019-06-25 15:40:00,84.61,84.63,84.48,84.49,45575.0,84.2574,84.2773,84.1279,84.1379,45575.0
2019-06-25 15:45:00,84.48,84.57,84.38,84.43,104358.0,84.1279,84.2176,84.0283,84.0781,104358.0
2019-06-25 15:50:00,84.42,84.43,84.22,84.22,154684.0,84.0682,84.0781,83.869,83.869,154684.0
2019-06-25 15:55:00,84.22,84.48,84.2,84.48,262774.0,83.869,84.1279,83.8491,84.1279,262774.0
2019-06-26 09:30:00,84.96,85.1,84.69,84.91,98616.0,84.6059,84.7453,84.3371,84.5561,98616.0
2019-06-26 09:35:00,84.89,85.07,84.8,84.89,120877.0,84.5362,84.7155,84.4466,84.5362,120877.0
2019-06-26 09:40:00,84.91,84.98,84.64,84.65,64133.0,84.5561,84.6258,84.2873,84.2972,64133.0
2019-06-26 09:45:00,84.66,84.69,84.22,84.27,92610.0,84.3072,84.3371,83.869,83.9188,92610.0
2019-06-26 09:50:00,84.3,84.34,83.97,84.14,138266.0,83.9487,83.9885,83.6201,83.7893,138266.0
2019-06-26 09:55:00,84.14,84.22,83.87,83.93,112816.0,83.7893,83.869,83.5205,83.5802,112816.0
2019-06-26 10:00:00,83.93,84.23,83.93,84.2,37254.0,83.5802,83.879,83.5802,83.8491,37254.0
2019-06-26 10:05:00,84.18,84.18,83.94,83.98,47046.0,83.8292,83.8292,83.5902,83.63,47046.0
2019-06-26 10:10:00,84.0,84.17,84.0,84.02,104976.0,83.6499,83.8192,83.6499,83.6698,104976.0
2019-06-26 10:15:00,84.0,84.16,83.93,84.02,42386.0,83.6499,83.8093,83.5802,83.6698,42386.0
2019-06-26 10:20:00,84.01,84.05,83.86,83.88,38447.0,83.6599,83.6997,83.5105,83.5304,38447.0
2019-06-26 10:25:00,83.87,84.1,83.87,84.07,33747.0,83.5205,83.7495,83.5205,83.7196,33747.0
2019-06-26 10:30:00,84.09,84.26,84.06,84.26,23714.0,83.7396,83.9088,83.7097,83.9088,23714.0
2019-06-26 10:35:00,84.27,84.29,84.14,84.14,9889.0,83.9188,83.9387,83.7893,83.7893,9889.0
2019-06-26 10:40:00,84.14,84.28,84.14,84.18,10399.0,83.7893,83.9288,83.7893,83.8292,10399.0
2019-06-26 10:45:00,84.23,84.42,84.17,84.42,18799.0,83.879,84.0682,83.8192,84.0682,18799.0
2019-06-26 10:50:00,84.43,84.44,84.25,84.26,30776.0,84.0781,84.0881,83.8989,83.9088,30776.0
2019-06-26 10:55:00,84.28,84.31,84.18,84.19,18812.0,83.9288,83.9586,83.8292,83.8391,18812.0
2019-06-26 11:00:00,84.23,84.38,84.23,84.38,24315.0,83.879,84.0283,83.879,84.0283,24315.0
2019-06-26 11:05:00,84.38,84.38,84.1,84.14,24730.0,84.0283,84.0283,83.7495,83.7893,24730.0
2019-06-26 11:10:00,84.15,84.32,84.04,84.04,13684.0,83.7993,83.9686,83.6898,83.6898,13684.0
2019-06-26 11:15:00,84.05,84.14,84.03,84.04,27167.0,83.6997,83.7893,83.6798,83.6898,27167.0
2019-06-26 11:20:00,84.02,84.15,84.01,84.09,17315.0,83.6698,83.7993,83.6599,83.7396,17315.0
2019-06-26 11:25:00,84.08,84.15,83.92,83.96,23650.0,83.7296,83.7993,83.5703,83.6101,23650.0
2019-06-26 11:30:00,83.97,83.98,83.9,83.91,27604.0,83.6201,83.63,83.5503,83.5603,27604.0
2019-06-26 11:35:00,83.96,83.99,83.9,83.94,19202.0,83.6101,83.64,83.5503,83.5902,19202.0
2019-06-26 11:40:00,83.9,83.93,83.77,83.77,28394.0,83.5503,83.5802,83.4209,83.4209,28394.0
2019-06-26 11:45:00,83.78,83.93,83.78,83.92,12723.0,83.4308,83.5802,83.4308,83.5703,12723.0
2019-06-26 11:50:00,83.94,83.97,83.79,83.88,58114.0,83.5902,83.6201,83.4408,83.5304,58114.0
2019-06-26 11:55:00,83.89,83.99,83.84,83.96,20580.0,83.5404,83.64,83.4906,83.6101,20580.0
2019-06-26 12:00:00,83.97,84.03,83.85,83.85,17874.0,83.6201,83.6798,83.5006,83.5006,17874.0
2019-06-26 12:05:00,83.86,83.86,83.79,83.85,6566.0,83.5105,83.5105,83.4408,83.5006,6566.0
2019-06-26 12:10:00,83.84,83.86,83.78,83.79,23320.0,83.4906,83.5105,83.4308,83.4408,23320.0
2019-06-26 12:15:00,83.78,83.86,83.76,83.8,51537.0,83.4308,83.5105,83.4109,83.4508,51537.0
2019-06-26 12:20:00,83.8,83.82,83.7,83.8,29378.0,83.4508,83.4707,83.3512,83.4508,29378.0
2019-06-26 12:25:00,83.82,83.94,83.82,83.92,14620.0,83.4707,83.5902,83.4707,83.5703,14620.0
2019-06-26 12:30:00,83.93,83.95,83.87,83.9,17527.0,83.5802,83.6001,83.5205,83.5503,17527.0
2019-06-26 12:35:00,83.9,83.94,83.85,83.89,6681.0,83.5503,83.5902,83.5006,83.5404,6681.0
2019-06-26 12:40:00,83.88,83.99,83.88,83.98,7571.0,83.5304,83.64,83.5304,83.63,7571.0
2019-06-26 12:45:00,83.99,83.99,83.91,83.91,4173.0,83.64,83.64,83.5603,83.5603,4173.0
2019-06-26 12:50:00,83.93,83.99,83.88,83.97,22106.0,83.5802,83.64,83.5304,83.6201,22106.0
2019-06-26 12:55:00,83.97,84.04,83.96,84.02,9479.0,83.6201,83.6898,83.6101,83.6698,9479.0
2019-06-26 13:00:00,84.01,84.02,83.9,83.93,7855.0,83.6599,83.6698,83.5503,83.5802,7855.0
2019-06-26 13:05:00,83.94,83.97,83.92,83.93,6429.0,83.5902,83.6201,83.5703,83.5802,6429.0
2019-06-26 13:10:00,83.94,83.96,83.87,83.96,9377.0,83.5902,83.6101,83.5205,83.6101,9377.0
2019-06-26 13:15:00,83.94,83.95,83.84,83.84,9467.0,83.5902,83.6001,83.4906,83.4906,9467.0
2019-06-26 13:20:00,83.83,83.88,83.77,83.86,8023.0,83.4806,83.5304,83.4209,83.5105,8023.0
2019-06-26 13:25:00,83.85,83.92,83.81,83.81,16903.0,83.5006,83.5703,83.4607,83.4607,16903.0
2019-06-26 13:30:00,83.82,83.82,83.7,83.75,7935.0,83.4707,83.4707,83.3512,83.401,7935.0
2019-06-26 13:35:00,83.75,83.79,83.7,83.75,12919.0,83.401,83.4408,83.3512,83.401,12919.0
2019-06-26 13:40:00,83.76,83.86,83.74,83.86,7479.0,83.4109,83.5105,83.391,83.5105,7479.0
2019-06-26 13:45:00,83.85,83.89,83.78,83.85,26109.0,83.5006,83.5404,83.4308,83.5006,26109.0
2019-06-26 13:50:00,83.84,83.86,83.79,83.81,16795.0,83.4906,83.5105,83.4408,83.4607,16795.0
2019-06-26 13:55:00,83.84,83.99,83.84,83.99,8653.0,83.4906,83.64,83.4906,83.64,8653.0
2019-06-26 14:00:00,84.0,84.02,83.87,83.87,14109.0,83.6499,83.6698,83.5205,83.5205,14109.0
2019-06-26 14:05:00,83.84,83.95,83.84,83.89,7983.0,83.4906,83.6001,83.4906,83.5404,7983.0
2019-06-26 14:10:00,83.88,83.96,83.88,83.95,4248.0,83.5304,83.6101,83.5304,83.6001,4248.0
2019-06-26 14:15:00,83.95,84.0,83.88,83.88,11156.0,83.6001,83.6499,83.5304,83.5304,11156.0
2019-06-26 14:20:00,83.88,83.97,83.88,83.91,14520.0,83.5304,83.6201,83.5304,83.5603,14520.0
2019-06-26 14:25:00,83.92,84.08,83.9,84.05,17445.0,83.5703,83.7296,83.5503,83.6997,17445.0
2019-06-26 14:30:00,84.06,84.06,83.96,84.0,11156.0,83.7097,83.7097,83.6101,83.6499,11156.0
2019-06-26 14:35:00,83.99,83.99,83.82,83.83,12407.0,83.64,83.64,83.4707,83.4806,12407.0
2019-06-26 14:40:00,83.87,83.87,83.6,83.65,68715.0,83.5205,83.5205,83.2516,83.3014,68715.0
2019-06-26 14:45:00,83.66,83.69,83.56,83.57,28623.0,83.3113,83.3412,83.2118,83.2217,28623.0
2019-06-26 14:50:00,83.58,83.65,83.48,83.52,85459.0,83.2317,83.3014,83.1321,83.1719,85459.0
2019-06-26 14:55:00,83.51,83.78,83.5,83.66,31605.0,83.162,83.4308,83.152,83.3113,31605.0
2019-06-26 15:00:00,83.66,83.77,83.63,83.65,61356.0,83.3113,83.4209,83.2815,83.3014,61356.0
2019-06-26 15:05:00,83.64,83.65,83.5,83.52,40211.0,83.2914,83.3014,83.152,83.1719,40211.0
2019-06-26 15:10:00,83.51,83.59,83.5,83.52,19851.0,83.162,83.2416,83.152,83.1719,19851.0
2019-06-26 15:15:00,83.53,83.59,83.41,83.42,35622.0,83.1819,83.2416,83.0624,83.0723,35622.0
2019-06-26 15:20:00,83.42,83.49,83.33,83.49,67089.0,83.0723,83.1421,82.9827,83.1421,67089.0
2019-06-26 15:25:00,83.49,83.56,83.43,83.51,37316.0,83.1421,83.2118,83.0823,83.162,37316.0
2019-06-26 15:30:00,83.48,83.56,83.42,83.48,37736.0,83.1321,83.2118,83.0723,83.1321,37736.0
2019-06-26 15:35:00,83.48,83.64,83.45,83.58,54776.0,83.1321,83.2914,83.1022,83.2317,54776.0
2019-06-26 15:40:00,83.58,83.68,83.54,83.54,101698.0,83.2317,83.3313,83.1918,83.1918,101698.0
2019-06-26 15:45:00,83.54,83.62,83.48,83.56,83980.0,83.1918,83.2715,83.1321,83.2118,83980.0
2019-06-26 15:50:00,83.56,83.69,83.5,83.64,115660.0,83.2118,83.3412,83.152,83.2914,115660.0
2019-06-26 15:55:00,83.64,83.84,83.53,83.78,329144.0,83.2914,83.4906,83.1819,83.4308,329144.0
2019-06-27 09:30:00,84.03,84.52,83.98,84.46,116848.0,83.6798,84.1678,83.63,84.108,116848.0
2019-06-27 09:35:00,84.42,84.58,84.2,84.27,135883.0,84.0682,84.2275,83.8491,83.9188,135883.0
2019-06-27 09:40:00,84.28,84.78,84.24,84.71,59078.0,83.9288,84.4267,83.8889,84.357,59078.0
2019-06-27 09:45:00,84.68,84.77,84.5,84.64,38921.0,84.3271,84.4167,84.1478,84.2873,38921.0
2019-06-27 09:50:00,84.62,84.87,84.47,84.78,94800.0,84.2673,84.5163,84.118,84.4267,94800.0
2019-06-27 09:55:00,84.75,84.95,84.75,84.89,45190.0,84.3968,84.596,84.3968,84.5362,45190.0
2019-06-27 10:00:00,84.9,85.04,84.76,85.03,76948.0,84.5462,84.6856,84.4068,84.6756,76948.0
2019-06-27 10:05:00,85.05,85.16,84.93,84.96,143237.0,84.6956,84.8051,84.5761,84.6059,143237.0
2019-06-27 10:10:00,84.98,85.19,84.98,85.07,52606.0,84.6258,84.835,84.6258,84.7155,52606.0
2019-06-27 10:15:00,85.07,85.14,84.96,85.07,64301.0,84.7155,84.7852,84.6059,84.7155,64301.0
2019-06-27 10:20:00,85.09,85.35,85.06,85.3,74161.0,84.7354,84.9943,84.7055,84.9445,74161.0
2019-06-27 10:25:00,85.33,85.38,85.22,85.3,59158.0,84.9744,85.0242,84.8648,84.9445,59158.0
2019-06-27 10:30:00,85.31,85.39,85.15,85.15,36493.0,84.9545,85.0341,84.7951,84.7951,36493.0
2019-06-27 10:35:00,85.16,85.35,85.16,85.31,57682.0,84.8051,84.9943,84.8051,84.9545,57682.0
2019-06-27 10:40:00,85.31,85.34,85.24,85.31,49926.0,84.9545,84.9843,84.8848,84.9545,49926.0
2019-06-27 10:45:00,85.31,85.43,85.28,85.41,75409.0,84.9545,85.074,84.9246,85.0541,75409.0
2019-06-27 10:50:00,85.41,85.52,85.32,85.33,34614.0,85.0541,85.1636,84.9644,84.9744,34614.0
2019-06-27 10:55:00,85.34,85.37,85.23,85.34,17937.0,84.9843,85.0142,84.8748,84.9843,17937.0
2019-06-27 11:00:00,85.33,85.49,85.33,85.46,25822.0,84.9744,85.1337,84.9744,85.1038,25822.0
2019-06-27 11:05:00,85.45,85.47,85.35,85.4,15650.0,85.0939,85.1138,84.9943,85.0441,15650.0
2019-06-27 11:10:00,85.42,85.52,85.34,85.34,63069.0,85.064,85.1636,84.9843,84.9843,63069.0
2019-06-27 11:15:00,85.33,85.39,85.08,85.2,50480.0,84.9744,85.0341,84.7254,84.8449,50480.0
2019-06-27 11:20:00,85.2,85.24,84.84,84.94,35758.0,84.8449,84.8848,84.4864,84.586,35758.0
2019-06-27 11:25:00,84.94,85.12,84.94,84.99,12564.0,84.586,84.7653,84.586,84.6358,12564.0
2019-06-27 11:30:00,85.0,85.13,84.96,85.09,14767.0,84.6458,84.7752,84.6059,84.7354,14767.0
2019-06-27 11:35:00,85.08,85.2,84.97,85.17,10371.0,84.7254,84.8449,84.6159,84.8151,10371.0
2019-06-27 11:40:00,85.17,85.21,85.12,85.2,6827.0,84.8151,84.8549,84.7653,84.8449,6827.0
2019-06-27 11:45:00,85.19,85.19,85.02,85.07,14181.0,84.835,84.835,84.6657,84.7155,14181.0
2019-06-27 11:50:00,85.07,85.1,84.97,85.02,13509.0,84.7155,84.7453,84.6159,84.6657,13509.0
2019-06-27 11:55:00,85.01,85.08,84.94,85.05,12284.0,84.6557,84.7254,84.586,84.6956,12284.0
2019-06-27 12:00:00,85.11,85.12,84.99,84.99,16534.0,84.7553,84.7653,84.6358,84.6358,16534.0
2019-06-27 12:05:00,85.0,85.13,85.0,85.02,44017.0,84.6458,84.7752,84.6458,84.6657,44017.0
2019-06-27 12:10:00,85.03,85.19,85.03,85.17,35767.0,84.6756,84.835,84.6756,84.8151,35767.0
2019-06-27 12:15:00,85.18,85.32,85.14,85.25,16346.0,84.825,84.9644,84.7852,84.8947,16346.0
2019-06-27 12:20:00,85.24,85.37,85.23,85.36,22901.0,84.8848,85.0142,84.8748,85.0043,22901.0
2019-06-27 12:25:00,85.34,85.36,85.28,85.31,12426.0,84.9843,85.0043,84.9246,84.9545,12426.0
2019-06-27 12:30:00,85.33,85.52,85.32,85.52,40361.0,84.9744,85.1636,84.9644,85.1636,40361.0
2019-06-27 12:35:00,85.53,85.53,85.4,85.46,12466.0,85.1736,85.1736,85.0441,85.1038,12466.0
2019-06-27 12:40:00,85.46,85.48,85.36,85.38,47809.0,85.1038,85.1238,85.0043,85.0242,47809.0
2019-06-27 12:45:00,85.37,85.4,85.3,85.38,23164.0,85.0142,85.0441,84.9445,85.0242,23164.0
2019-06-27 12:50:00,85.37,85.44,85.34,85.35,13188.0,85.0142,85.0839,84.9843,84.9943,13188.0
2019-06-27 12:55:00,85.34,85.43,85.33,85.34,7600.0,84.9843,85.074,84.9744,84.9843,7600.0
2019-06-27 13:00:00,85.35,85.46,85.35,85.38,11838.0,84.9943,85.1038,84.9943,85.0242,11838.0
2019-06-27 13:05:00,85.38,85.43,85.35,85.41,8652.0,85.0242,85.074,84.9943,85.0541,8652.0
2019-06-27 13:10:00,85.39,85.51,85.37,85.48,8868.0,85.0341,85.1536,85.0142,85.1238,8868.0
2019-06-27 13:15:00,85.49,85.5,85.45,85.48,10059.0,85.1337,85.1437,85.0939,85.1238,10059.0
2019-06-27 13:20:00,85.46,85.55,85.44,85.49,35014.0,85.1038,85.1935,85.0839,85.1337,35014.0
2019-06-27 13:25:00,85.48,85.54,85.44,85.44,11577.0,85.1238,85.1835,85.0839,85.0839,11577.0
2019-06-27 13:30:00,85.46,85.52,85.41,85.5,9241.0,85.1038,85.1636,85.0541,85.1437,9241.0
2019-06-27 13:35:00,85.48,85.52,85.39,85.41,14123.0,85.1238,85.1636,85.0341,85.0541,14123.0
2019-06-27 13:40:00,85.42,85.46,85.38,85.41,13987.0,85.064,85.1038,85.0242,85.0541,13987.0
2019-06-27 13:45:00,85.39,85.43,85.37,85.38,5853.0,85.0341,85.074,85.0142,85.0242,5853.0
2019-06-27 13:50:00,85.41,85.42,85.34,85.41,6814.0,85.0541,85.064,84.9843,85.0541,6814.0
2019-06-27 13:55:00,85.42,85.48,85.35,85.37,19210.0,85.064,85.1238,84.9943,85.0142,19210.0
2019-06-27 14:00:00,85.36,85.41,85.33,85.41,9951.0,85.0043,85.0541,84.9744,85.0541,9951.0
2019-06-27 14:05:00,85.4,85.58,85.39,85.57,21437.0,85.0441,85.2233,85.0341,85.2134,21437.0
2019-06-27 14:10:00,85.55,85.8,85.55,85.74,39351.0,85.1935,85.4424,85.1935,85.3827,39351.0
2019-06-27 14:15:00,85.77,85.81,85.69,85.81,26536.0,85.4126,85.4524,85.3329,85.4524,26536.0
2019-06-27 14:20:00,85.79,85.79,85.68,85.76,8405.0,85.4325,85.4325,85.3229,85.4026,8405.0
2019-06-27 14:25:00,85.77,85.84,85.74,85.77,10249.0,85.4126,85.4823,85.3827,85.4126,10249.0
2019-06-27 14:30:00,85.75,85.8,85.71,85.75,22075.0,85.3926,85.4424,85.3528,85.3926,22075.0
2019-06-27 14:35:00,85.74,85.77,85.68,85.7,21465.0,85.3827,85.4126,85.3229,85.3428,21465.0
2019-06-27 14:40:00,85.69,85.7,85.63,85.68,25609.0,85.3329,85.3428,85.2731,85.3229,25609.0
2019-06-27 14:45:00,85.65,85.72,85.58,85.7,33427.0,85.2931,85.3628,85.2233,85.3428,33427.0
2019-06-27 14:50:00,85.71,85.71,85.41,85.55,44035.0,85.3528,85.3528,85.0541,85.1935,44035.0
2019-06-27 14:55:00,85.55,85.57,85.47,85.51,19961.0,85.1935,85.2134,85.1138,85.1536,19961.0
2019-06-27 15:00:00,85.51,85.58,85.48,85.58,20963.0,85.1536,85.2233,85.1238,85.2233,20963.0
2019-06-27 15:05:00,85.59,85.59,85.49,85.54,25792.0,85.2333,85.2333,85.1337,85.1835,25792.0
2019-06-27 15:10:00,85.55,85.72,85.54,85.72,79886.0,85.1935,85.3628,85.1835,85.3628,79886.0
2019-06-27 15:15:00,85.73,85.73,85.64,85.69,50791.0,85.3727,85.3727,85.2831,85.3329,50791.0
2019-06-27 15:20:00,85.7,85.76,85.62,85.76,50247.0,85.3428,85.4026,85.2632,85.4026,50247.0
2019-06-27 15:25:00,85.77,85.8,85.72,85.76,34378.0,85.4126,85.4424,85.3628,85.4026,34378.0
2019-06-27 15:30:00,85.77,85.79,85.61,85.63,42227.0,85.4126,85.4325,85.2532,85.2731,42227.0
2019-06-27 15:35:00,85.62,85.76,85.61,85.72,61763.0,85.2632,85.4026,85.2532,85.3628,61763.0
2019-06-27 15:40:00,85.71,85.83,85.67,85.81,101019.0,85.3528,85.4723,85.313,85.4524,101019.0
2019-06-27 15:45:00,85.81,85.89,85.79,85.83,73812.0,85.4524,85.5321,85.4325,85.4723,73812.0
2019-06-27 15:50:00,85.83,85.93,85.83,85.88,132231.0,85.4723,85.5719,85.4723,85.5221,132231.0
2019-06-27 15:55:00,85.88,86.12,85.88,86.05,501377.0,85.5221,85.7611,85.5221,85.6914,501377.0
2019-06-28 09:30:00,86.25,86.65,86.13,86.57,94771.0,85.8906,86.2889,85.7711,86.2092,94771.0
2019-06-28 09:35:00,86.57,86.76,86.39,86.71,45821.0,86.2092,86.3984,86.03,86.3486,45821.0
2019-06-28 09:40:00,86.67,86.92,86.63,86.86,53191.0,86.3088,86.5578,86.269,86.498,53191.0
2019-06-28 09:45:00,86.87,86.93,86.51,86.63,53768.0,86.508,86.5677,86.1495,86.269,53768.0
2019-06-28 09:50:00,86.63,86.63,86.39,86.46,26792.0,86.269,86.269,86.03,86.0997,26792.0
2019-06-28 09:55:00,86.46,86.6,86.41,86.48,24953.0,86.0997,86.2391,86.0499,86.1196,24953.0
2019-06-28 10:00:00,86.47,86.56,86.33,86.34,43425.0,86.1096,86.1993,85.9702,85.9802,43425.0
2019-06-28 10:05:00,86.3,86.43,86.28,86.39,31223.0,85.9403,86.0698,85.9204,86.03,31223.0
2019-06-28 10:10:00,86.38,86.92,86.36,86.86,136757.0,86.02,86.5578,86.0001,86.498,136757.0
2019-06-28 10:15:00,86.85,86.89,86.68,86.71,113223.0,86.4881,86.5279,86.3188,86.3486,113223.0
2019-06-28 10:20:00,86.73,86.98,86.68,86.98,82857.0,86.3686,86.6175,86.3188,86.6175,82857.0
2019-06-28 10:25:00,86.97,87.05,86.78,86.86,51245.0,86.6076,86.6872,86.4183,86.498,51245.0
2019-06-28 10:30:00,86.86,87.02,86.82,87.0,40074.0,86.498,86.6573,86.4582,86.6374,40074.0
2019-06-28 10:35:00,87.01,87.27,87.0,87.24,58197.0,86.6474,86.9063,86.6374,86.8764,58197.0
2019-06-28 10:40:00,87.24,87.29,87.18,87.18,42363.0,86.8764,86.9262,86.8167,86.8167,42363.0
2019-06-28 10:45:00,87.22,87.39,87.16,87.26,39915.0,86.8565,87.0258,86.7968,86.8963,39915.0
2019-06-28 10:50:00,87.28,87.32,87.08,87.14,32066.0,86.9163,86.9561,86.7171,86.7768,32066.0
2019-06-28 10:55:00,87.1,87.11,86.84,87.01,36438.0,86.737,86.747,86.4781,86.6474,36438.0
2019-06-28 11:00:00,87.01,87.05,86.86,86.86,14885.0,86.6474,86.6872,86.498,86.498,14885.0
2019-06-28 11:05:00,86.85,87.06,86.85,87.02,18692.0,86.4881,86.6972,86.4881,86.6573,18692.0
2019-06-28 11:10:00,87.02,87.05,86.94,87.02,24835.0,86.6573,86.6872,86.5777,86.6573,24835.0
2019-06-28 11:15:00,87.01,87.24,86.98,87.18,35889.0,86.6474,86.8764,86.6175,86.8167,35889.0
2019-06-28 11:20:00,87.2,87.28,87.09,87.11,24171.0,86.8366,86.9163,86.7271,86.747,24171.0
2019-06-28 11:25:00,87.09,87.24,87.09,87.09,21087.0,86.7271,86.8764,86.7271,86.7271,21087.0
2019-06-28 11:30:00,87.08,87.19,86.96,87.12,17805.0,86.7171,86.8266,86.5976,86.7569,17805.0
2019-06-28 11:35:00,87.12,87.15,86.99,86.99,35538.0,86.7569,86.7868,86.6275,86.6275,35538.0
2019-06-28 11:40:00,87.0,87.16,87.0,87.13,14744.0,86.6374,86.7968,86.6374,86.7669,14744.0
2019-06-28 11:45:00,87.12,87.17,87.04,87.11,15216.0,86.7569,86.8067,86.6773,86.747,15216.0
2019-06-28 11:50:00,87.1,87.12,87.05,87.1,9530.0,86.737,86.7569,86.6872,86.737,9530.0
2019-06-28 11:55:00,87.12,87.26,87.12,87.21,20034.0,86.7569,86.8963,86.7569,86.8466,20034.0
2019-06-28 12:00:00,87.23,87.37,87.22,87.26,18717.0,86.8665,87.0059,86.8565,86.8963,18717.0
2019-06-28 12:05:00,87.25,87.31,87.19,87.31,19322.0,86.8864,86.9461,86.8266,86.9461,19322.0
2019-06-28 12:10:00,87.29,87.31,87.16,87.19,15009.0,86.9262,86.9461,86.7968,86.8266,15009.0
2019-06-28 12:15:00,87.2,87.29,87.18,87.29,14371.0,86.8366,86.9262,86.8167,86.9262,14371.0
2019-06-28 12:20:00,87.3,87.37,87.22,87.37,37028.0,86.9362,87.0059,86.8565,87.0059,37028.0
2019-06-28 12:25:00,87.35,87.36,87.29,87.33,17362.0,86.986,86.9959,86.9262,86.9661,17362.0
2019-06-28 12:30:00,87.33,87.33,87.16,87.19,75911.0,86.9661,86.9661,86.7968,86.8266,75911.0
2019-06-28 12:35:00,87.19,87.19,87.08,87.13,71495.0,86.8266,86.8266,86.7171,86.7669,71495.0
2019-06-28 12:40:00,87.15,87.26,87.11,87.25,13539.0,86.7868,86.8963,86.747,86.8864,13539.0
2019-06-28 12:45:00,87.26,87.28,87.18,87.25,33774.0,86.8963,86.9163,86.8167,86.8864,33774.0
2019-06-28 12:50:00,87.26,87.36,87.26,87.28,28838.0,86.8963,86.9959,86.8963,86.9163,28838.0
2019-06-28 12:55:00,87.27,87.36,87.24,87.31,18685.0,86.9063,86.9959,86.8764,86.9461,18685.0
2019-06-28 13:00:00,87.31,87.32,87.23,87.29,29668.0,86.9461,86.9561,86.8665,86.9262,29668.0
2019-06-28 13:05:00,87.28,87.37,87.23,87.33,32436.0,86.9163,87.0059,86.8665,86.9661,32436.0
2019-06-28 13:10:00,87.32,87.35,87.27,87.32,19168.0,86.9561,86.986,86.9063,86.9561,19168.0
2019-06-28 13:15:00,87.31,87.43,87.29,87.34,63452.0,86.9461,87.0656,86.9262,86.976,63452.0
2019-06-28 13:20:00,87.35,87.36,87.27,87.31,15575.0,86.986,86.9959,86.9063,86.9461,15575.0
2019-06-28 13:25:00,87.3,87.36,87.27,87.31,18856.0,86.9362,86.9959,86.9063,86.9461,18856.0
2019-06-28 13:30:00,87.32,87.37,87.29,87.37,20265.0,86.9561,87.0059,86.9262,87.0059,20265.0
2019-06-28 13:35:00,87.38,87.43,87.33,87.38,29863.0,87.0158,87.0656,86.9661,87.0158,29863.0
2019-06-28 13:40:00,87.37,87.37,87.32,87.36,26398.0,87.0059,87.0059,86.9561,86.9959,26398.0
2019-06-28 13:45:00,87.36,87.36,87.23,87.24,35459.0,86.9959,86.9959,86.8665,86.8764,35459.0
2019-06-28 13:50:00,87.23,87.24,87.15,87.2,44019.0,86.8665,86.8764,86.7868,86.8366,44019.0
2019-06-28 13:55:00,87.19,87.28,87.13,87.19,31916.0,86.8266,86.9163,86.7669,86.8266,31916.0
2019-06-28 14:00:00,87.2,87.31,87.18,87.3,25150.0,86.8366,86.9461,86.8167,86.9362,25150.0
2019-06-28 14:05:00,87.31,87.32,87.18,87.27,17516.0,86.9461,86.9561,86.8167,86.9063,17516.0
2019-06-28 14:10:00,87.26,87.33,87.25,87.27,24635.0,86.8963,86.9661,86.8864,86.9063,24635.0
2019-06-28 14:15:00,87.26,87.26,87.11,87.2,19987.0,86.8963,86.8963,86.747,86.8366,19987.0
2019-06-28 14:20:00,87.21,87.32,87.21,87.25,17283.0,86.8466,86.9561,86.8466,86.8864,17283.0
2019-06-28 14:25:00,87.26,87.41,87.26,87.37,30590.0,86.8963,87.0457,86.8963,87.0059,30590.0
2019-06-28 14:30:00,87.38,87.42,87.35,87.36,42702.0,87.0158,87.0557,86.986,86.9959,42702.0
2019-06-28 14:35:00,87.35,87.52,87.35,87.5,45905.0,86.986,87.1553,86.986,87.1353,45905.0
2019-06-28 14:40:00,87.5,87.61,87.48,87.56,40601.0,87.1353,87.2449,87.1154,87.1951,40601.0
2019-06-28 14:45:00,87.56,87.65,87.5,87.65,62005.0,87.1951,87.2847,87.1353,87.2847,62005.0
2019-06-28 14:50:00,87.64,87.67,87.48,87.57,34871.0,87.2748,87.3046,87.1154,87.2051,34871.0
2019-06-28 14:55:00,87.58,87.66,87.52,87.66,38522.0,87.215,87.2947,87.1553,87.2947,38522.0
2019-06-28 15:00:00,87.66,87.69,87.53,87.57,61737.0,87.2947,87.3246,87.1652,87.2051,61737.0
2019-06-28 15:05:00,87.56,87.6,87.52,87.55,71808.0,87.1951,87.2349,87.1553,87.1851,71808.0
2019-06-28 15:10:00,87.55,87.63,87.49,87.52,96852.0,87.1851,87.2648,87.1254,87.1553,96852.0
2019-06-28 15:15:00,87.52,87.52,87.36,87.39,41408.0,87.1553,87.1553,86.9959,87.0258,41408.0
2019-06-28 15:20:00,87.41,87.48,87.33,87.37,41165.0,87.0457,87.1154,86.9661,87.0059,41165.0
2019-06-28 15:25:00,87.36,87.4,87.29,87.37,33935.0,86.9959,87.0358,86.9262,87.0059,33935.0
2019-06-28 15:30:00,87.38,87.46,87.33,87.33,47276.0,87.0158,87.0955,86.9661,86.9661,47276.0
2019-06-28 15:35:00,87.32,87.43,87.18,87.42,61369.0,86.9561,87.0656,86.8167,87.0557,61369.0
2019-06-28 15:40:00,87.44,87.5,87.36,87.43,61851.0,87.0756,87.1353,86.9959,87.0656,61851.0
2019-06-28 15:45:00,87.43,87.49,87.4,87.48,136629.0,87.0656,87.1254,87.0358,87.1154,136629.0
2019-06-28 15:50:00,87.47,87.76,87.47,87.74,514393.0,87.1055,87.3943,87.1055,87.3743,514393.0
2019-06-28 15:55:00,87.75,87.94,87.69,87.77,471387.0,87.3843,87.5735,87.3246,87.4042,471387.0
2019-07-01 09:30:00,89.28,89.3,88.75,88.82,178613.0,88.9079,88.9278,88.3801,88.4498,178613.0
2019-07-01 09:35:00,88.83,88.94,88.61,88.61,76578.0,88.4598,88.5693,88.2407,88.2407,76578.0
2019-07-01 09:40:00,88.63,88.72,88.33,88.7,109574.0,88.2606,88.3503,87.9619,88.3303,109574.0
2019-07-01 09:45:00,88.7,88.73,88.19,88.21,149863.0,88.3303,88.3602,87.8225,87.8424,149863.0
2019-07-01 09:50:00,88.21,88.39,88.07,88.09,74646.0,87.8424,88.0216,87.703,87.7229,74646.0
2019-07-01 09:55:00,88.08,88.31,88.02,88.3,63341.0,87.7129,87.942,87.6532,87.932,63341.0
2019-07-01 10:00:00,88.34,88.58,88.24,88.52,97692.0,87.9718,88.2108,87.8723,88.1511,97692.0
2019-07-01 10:05:00,88.51,88.6,88.17,88.24,53739.0,88.1411,88.2308,87.8026,87.8723,53739.0
2019-07-01 10:10:00,88.25,88.39,88.07,88.34,45050.0,87.8822,88.0216,87.703,87.9718,45050.0
2019-07-01 10:15:00,88.32,88.41,88.23,88.33,13087.0,87.9519,88.0416,87.8623,87.9619,13087.0
2019-07-01 10:20:00,88.37,88.39,88.12,88.16,26188.0,88.0017,88.0216,87.7528,87.7926,26188.0
2019-07-01 10:25:00,88.15,88.27,88.15,88.2,22164.0,87.7826,87.9021,87.7826,87.8324,22164.0
2019-07-01 10:30:00,88.25,88.31,88.2,88.23,23476.0,87.8822,87.942,87.8324,87.8623,23476.0
2019-07-01 10:35:00,88.25,88.32,88.14,88.23,17338.0,87.8822,87.9519,87.7727,87.8623,17338.0
2019-07-01 10:40:00,88.26,88.38,88.21,88.26,17154.0,87.8922,88.0117,87.8424,87.8922,17154.0
2019-07-01 10:45:00,88.25,88.46,88.23,88.35,12950.0,87.8822,88.0913,87.8623,87.9818,12950.0
2019-07-01 10:50:00,88.34,88.54,88.26,88.42,22348.0,87.9718,88.171,87.8922,88.0515,22348.0
2019-07-01 10:55:00,88.39,88.44,88.31,88.38,10332.0,88.0216,88.0714,87.942,88.0117,10332.0
2019-07-01 11:00:00,88.37,88.51,88.25,88.26,23224.0,88.0017,88.1411,87.8822,87.8922,23224.0
2019-07-01 11:05:00,88.23,88.27,88.07,88.07,29762.0,87.8623,87.9021,87.703,87.703,29762.0
2019-07-01 11:10:00,88.08,88.18,87.96,87.97,39141.0,87.7129,87.8125,87.5934,87.6034,39141.0
2019-07-01 11:15:00,87.96,88.04,87.93,87.96,50775.0,87.5934,87.6731,87.5636,87.5934,50775.0
2019-07-01 11:20:00,87.93,88.0,87.87,88.0,41457.0,87.5636,87.6333,87.5038,87.6333,41457.0
2019-07-01 11:25:00,88.0,88.07,87.92,87.96,20592.0,87.6333,87.703,87.5536,87.5934,20592.0
2019-07-01 11:30:00,87.98,88.03,87.87,87.97,32269.0,87.6133,87.6631,87.5038,87.6034,32269.0
2019-07-01 11:35:00,87.97,88.17,87.94,88.14,21347.0,87.6034,87.8026,87.5735,87.7727,21347.0
2019-07-01 11:40:00,88.14,88.23,88.04,88.12,39657.0,87.7727,87.8623,87.6731,87.7528,39657.0
2019-07-01 11:45:00,88.12,88.28,88.1,88.21,16769.0,87.7528,87.9121,87.7328,87.8424,16769.0
2019-07-01 11:50:00,88.21,88.39,88.21,88.27,16516.0,87.8424,88.0216,87.8424,87.9021,16516.0
2019-07-01 11:55:00,88.3,88.35,88.25,88.3,12424.0,87.932,87.9818,87.8822,87.932,12424.0
2019-07-01 12:00:00,88.32,88.56,88.24,88.56,81273.0,87.9519,88.1909,87.8723,88.1909,81273.0
2019-07-01 12:05:00,88.55,88.55,88.41,88.41,43906.0,88.181,88.181,88.0416,88.0416,43906.0
2019-07-01 12:10:00,88.39,88.56,88.37,88.52,25566.0,88.0216,88.1909,88.0017,88.1511,25566.0
2019-07-01 12:15:00,88.52,88.52,88.41,88.45,12631.0,88.1511,88.1511,88.0416,88.0814,12631.0
2019-07-01 12:20:00,88.45,88.49,88.4,88.43,11387.0,88.0814,88.1212,88.0316,88.0615,11387.0
2019-07-01 12:25:00,88.41,88.42,88.31,88.39,29153.0,88.0416,88.0515,87.942,88.0216,29153.0
2019-07-01 12:30:00,88.39,88.46,88.38,88.43,14884.0,88.0216,88.0913,88.0117,88.0615,14884.0
2019-07-01 12:35:00,88.46,88.46,88.37,88.41,18525.0,88.0913,88.0913,88.0017,88.0416,18525.0
2019-07-01 12:40:00,88.43,88.45,88.38,88.44,13248.0,88.0615,88.0814,88.0117,88.0714,13248.0
2019-07-01 12:45:00,88.45,88.46,88.19,88.25,70103.0,88.0814,88.0913,87.8225,87.8822,70103.0
2019-07-01 12:50:00,88.25,88.25,88.1,88.2,22791.0,87.8822,87.8822,87.7328,87.8324,22791.0
2019-07-01 12:55:00,88.2,88.21,88.08,88.13,45619.0,87.8324,87.8424,87.7129,87.7627,45619.0
2019-07-01 13:00:00,88.17,88.18,88.05,88.07,26477.0,87.8026,87.8125,87.6831,87.703,26477.0
2019-07-01 13:05:00,88.06,88.12,88.0,88.08,43854.0,87.693,87.7528,87.6333,87.7129,43854.0
2019-07-01 13:10:00,88.09,88.09,87.87,87.99,30424.0,87.7229,87.7229,87.5038,87.6233,30424.0
2019-07-01 13:15:00,87.98,88.05,87.95,88.02,11768.0,87.6133,87.6831,87.5835,87.6532,11768.0
2019-07-01 13:20:00,88.02,88.06,87.94,88.01,19897.0,87.6532,87.693,87.5735,87.6432,19897.0
2019-07-01 13:25:00,88.03,88.15,88.0,88.13,16912.0,87.6631,87.7826,87.6333,87.7627,16912.0
2019-07-01 13:30:00,88.13,88.13,87.97,88.07,17949.0,87.7627,87.7627,87.6034,87.703,17949.0
2019-07-01 13:35:00,88.08,88.21,88.08,88.18,7604.0,87.7129,87.8424,87.7129,87.8125,7604.0
2019-07-01 13:40:00,88.2,88.23,88.11,88.17,11652.0,87.8324,87.8623,87.7428,87.8026,11652.0
2019-07-01 13:45:00,88.18,88.29,88.14,88.27,8214.0,87.8125,87.9221,87.7727,87.9021,8214.0
2019-07-01 13:50:00,88.27,88.29,88.22,88.26,6301.0,87.9021,87.9221,87.8523,87.8922,6301.0
2019-07-01 13:55:00,88.25,88.27,88.15,88.2,11760.0,87.8822,87.9021,87.7826,87.8324,11760.0
2019-07-01 14:00:00,88.2,88.23,88.02,88.06,11257.0,87.8324,87.8623,87.6532,87.693,11257.0
2019-07-01 14:05:00,88.06,88.08,87.98,87.98,30460.0,87.693,87.7129,87.6133,87.6133,30460.0
2019-07-01 14:10:00,87.97,88.1,87.88,88.05,23028.0,87.6034,87.7328,87.5138,87.6831,23028.0
2019-07-01 14:15:00,88.04,88.08,88.01,88.04,12403.0,87.6731,87.7129,87.6432,87.6731,12403.0
2019-07-01 14:20:00,88.05,88.11,87.95,87.96,12854.0,87.6831,87.7428,87.5835,87.5934,12854.0
2019-07-01 14:25:00,87.95,87.99,87.85,87.85,55614.0,87.5835,87.6233,87.4839,87.4839,55614.0
2019-07-01 14:30:00,87.83,87.97,87.78,87.97,16413.0,87.464,87.6034,87.4142,87.6034,16413.0
2019-07-01 14:35:00,87.96,88.06,87.91,87.98,21924.0,87.5934,87.693,87.5436,87.6133,21924.0
2019-07-01 14:40:00,87.97,88.02,87.93,87.98,16001.0,87.6034,87.6532,87.5636,87.6133,16001.0
2019-07-01 14:45:00,87.98,88.08,87.98,88.08,15784.0,87.6133,87.7129,87.6133,87.7129,15784.0
2019-07-01 14:50:00,88.12,88.12,88.03,88.05,20586.0,87.7528,87.7528,87.6631,87.6831,20586.0
2019-07-01 14:55:00,88.06,88.07,87.91,87.93,17331.0,87.693,87.703,87.5436,87.5636,17331.0
2019-07-01 15:00:00,87.93,88.21,87.92,88.21,50896.0,87.5636,87.8424,87.5536,87.8424,50896.0
2019-07-01 15:05:00,88.23,88.34,88.2,88.3,39699.0,87.8623,87.9718,87.8324,87.932,39699.0
2019-07-01 15:10:00,88.29,88.41,88.29,88.33,35000.0,87.9221,88.0416,87.9221,87.9619,35000.0
2019-07-01 15:15:00,88.34,88.35,88.25,88.35,15467.0,87.9718,87.9818,87.8822,87.9818,15467.0
2019-07-01 15:20:00,88.36,88.37,88.31,88.33,16407.0,87.9918,88.0017,87.942,87.9619,16407.0
2019-07-01 15:25:00,88.33,88.41,88.3,88.32,26685.0,87.9619,88.0416,87.932,87.9519,26685.0
2019-07-01 15:30:00,88.32,88.43,88.32,88.33,33995.0,87.9519,88.0615,87.9519,87.9619,33995.0
2019-07-01 15:35:00,88.34,88.43,88.28,88.39,24997.0,87.9718,88.0615,87.9121,88.0216,24997.0
2019-07-01 15:40:00,88.39,88.43,88.28,88.31,25185.0,88.0216,88.0615,87.9121,87.942,25185.0
2019-07-01 15:45:00,88.31,88.36,88.26,88.31,48231.0,87.942,87.9918,87.8922,87.942,48231.0
2019-07-01 15:50:00,88.33,88.36,88.14,88.14,142202.0,87.9619,87.9918,87.7727,87.7727,142202.0
2019-07-01 15:55:00,88.14,88.29,88.14,88.25,260194.0,87.7727,87.9221,87.7727,87.8822,260194.0
2019-07-02 09:30:00,88.19,88.29,87.34,87.35,93201.0,87.8225,87.9221,86.976,86.986,93201.0
2019-07-02 09:35:00,87.36,88.04,87.33,87.93,52598.0,86.9959,87.6731,86.9661,87.5636,52598.0
2019-07-02 09:40:00,87.99,88.0,87.79,87.92,21623.0,87.6233,87.6333,87.4241,87.5536,21623.0
2019-07-02 09:45:00,87.99,88.03,87.67,87.82,29638.0,87.6233,87.6631,87.3046,87.454,29638.0
2019-07-02 09:50:00,87.75,87.91,87.75,87.83,9907.0,87.3843,87.5436,87.3843,87.464,9907.0
2019-07-02 09:55:00,87.83,87.86,87.66,87.78,13762.0,87.464,87.4938,87.2947,87.4142,13762.0
2019-07-02 10:00:00,87.77,87.95,87.72,87.9,33766.0,87.4042,87.5835,87.3544,87.5337,33766.0
2019-07-02 10:05:00,87.9,87.9,87.59,87.64,21492.0,87.5337,87.5337,87.225,87.2748,21492.0
2019-07-02 10:10:00,87.68,87.71,87.51,87.68,14972.0,87.3146,87.3445,87.1453,87.3146,14972.0
2019-07-02 10:15:00,87.69,87.69,87.46,87.49,39791.0,87.3246,87.3246,87.0955,87.1254,39791.0
2019-07-02 10:20:00,87.47,87.6,87.44,87.53,44263.0,87.1055,87.2349,87.0756,87.1652,44263.0
2019-07-02 10:25:00,87.53,87.77,87.53,87.72,89382.0,87.1652,87.4042,87.1652,87.3544,89382.0
2019-07-02 10:30:00,87.72,87.88,87.69,87.84,24713.0,87.3544,87.5138,87.3246,87.4739,24713.0
2019-07-02 10:35:00,87.85,87.86,87.71,87.83,10921.0,87.4839,87.4938,87.3445,87.464,10921.0
2019-07-02 10:40:00,87.8,87.81,87.66,87.75,16170.0,87.4341,87.4441,87.2947,87.3843,16170.0
2019-07-02 10:45:00,87.72,87.73,87.62,87.63,21726.0,87.3544,87.3644,87.2548,87.2648,21726.0
2019-07-02 10:50:00,87.62,87.75,87.52,87.75,39843.0,87.2548,87.3843,87.1553,87.3843,39843.0
2019-07-02 10:55:00,87.74,87.79,87.55,87.58,17144.0,87.3743,87.4241,87.1851,87.215,17144.0
2019-07-02 11:00:00,87.57,87.62,87.39,87.46,55112.0,87.2051,87.2548,87.0258,87.0955,55112.0
2019-07-02 11:05:00,87.44,87.63,87.41,87.49,19486.0,87.0756,87.2648,87.0457,87.1254,19486.0
2019-07-02 11:10:00,87.48,87.56,87.43,87.46,17735.0,87.1154,87.1951,87.0656,87.0955,17735.0
2019-07-02 11:15:00,87.46,87.53,87.43,87.46,11356.0,87.0955,87.1652,87.0656,87.0955,11356.0
2019-07-02 11:20:00,87.49,87.65,87.48,87.53,18565.0,87.1254,87.2847,87.1154,87.1652,18565.0
2019-07-02 11:25:00,87.56,87.59,87.52,87.54,9581.0,87.1951,87.225,87.1553,87.1752,9581.0
2019-07-02 11:30:00,87.55,87.58,87.22,87.22,85005.0,87.1851,87.215,86.8565,86.8565,85005.0
2019-07-02 11:35:00,87.22,87.32,87.18,87.18,77270.0,86.8565,86.9561,86.8167,86.8167,77270.0
2019-07-02 11:40:00,87.16,87.33,87.05,87.31,56769.0,86.7968,86.9661,86.6872,86.9461,56769.0
2019-07-02 11:45:00,87.29,87.43,87.27,87.42,68342.0,86.9262,87.0656,86.9063,87.0557,68342.0
2019-07-02 11:50:00,87.42,87.44,87.24,87.37,37559.0,87.0557,87.0756,86.8764,87.0059,37559.0
2019-07-02 11:55:00,87.35,87.44,87.31,87.38,11671.0,86.986,87.0756,86.9461,87.0158,11671.0
2019-07-02 12:00:00,87.36,87.41,87.24,87.24,16223.0,86.9959,87.0457,86.8764,86.8764,16223.0
2019-07-02 12:05:00,87.26,87.51,87.26,87.48,12658.0,86.8963,87.1453,86.8963,87.1154,12658.0
2019-07-02 12:10:00,87.48,87.62,87.48,87.62,14178.0,87.1154,87.2548,87.1154,87.2548,14178.0
2019-07-02 12:15:00,87.59,87.68,87.58,87.62,22131.0,87.225,87.3146,87.215,87.2548,22131.0
2019-07-02 12:20:00,87.65,87.73,87.63,87.72,8514.0,87.2847,87.3644,87.2648,87.3544,8514.0
2019-07-02 12:25:00,87.64,87.64,87.47,87.54,19526.0,87.2748,87.2748,87.1055,87.1752,19526.0
2019-07-02 12:30:00,87.55,87.59,87.35,87.37,59588.0,87.1851,87.225,86.986,87.0059,59588.0
2019-07-02 12:35:00,87.38,87.46,87.31,87.45,18165.0,87.0158,87.0955,86.9461,87.0856,18165.0
2019-07-02 12:40:00,87.42,87.42,87.31,87.36,39117.0,87.0557,87.0557,86.9461,86.9959,39117.0
2019-07-02 12:45:00,87.37,87.42,87.23,87.3,29530.0,87.0059,87.0557,86.8665,86.9362,29530.0
2019-07-02 12:50:00,87.29,87.39,87.29,87.37,9531.0,86.9262,87.0258,86.9262,87.0059,9531.0
2019-07-02 12:55:00,87.39,87.39,87.2,87.3,51825.0,87.0258,87.0258,86.8366,86.9362,51825.0
2019-07-02 13:00:00,87.28,87.29,87.15,87.2,39953.0,86.9163,86.9262,86.7868,86.8366,39953.0
2019-07-02 13:05:00,87.2,87.3,87.19,87.27,28484.0,86.8366,86.9362,86.8266,86.9063,28484.0
2019-07-02 13:10:00,87.3,87.38,87.28,87.29,18971.0,86.9362,87.0158,86.9163,86.9262,18971.0
2019-07-02 13:15:00,87.3,87.31,87.16,87.25,12919.0,86.9362,86.9461,86.7968,86.8864,12919.0
2019-07-02 13:20:00,87.24,87.3,87.2,87.24,10304.0,86.8764,86.9362,86.8366,86.8764,10304.0
2019-07-02 13:25:00,87.25,87.36,87.19,87.31,55766.0,86.8864,86.9959,86.8266,86.9461,55766.0
2019-07-02 13:30:00,87.32,87.37,87.26,87.31,18235.0,86.9561,87.0059,86.8963,86.9461,18235.0
2019-07-02 13:35:00,87.33,87.4,87.3,87.32,14181.0,86.9661,87.0358,86.9362,86.9561,14181.0
2019-07-02 13:40:00,87.31,87.33,87.2,87.26,42625.0,86.9461,86.9661,86.8366,86.8963,42625.0
2019-07-02 13:45:00,87.27,87.32,87.22,87.29,29207.0,86.9063,86.9561,86.8565,86.9262,29207.0
2019-07-02 13:50:00,87.3,87.31,87.18,87.18,39361.0,86.9362,86.9461,86.8167,86.8167,39361.0
2019-07-02 13:55:00,87.19,87.24,87.16,87.22,32844.0,86.8266,86.8764,86.7968,86.8565,32844.0
2019-07-02 14:00:00,87.21,87.21,87.08,87.16,43773.0,86.8466,86.8466,86.7171,86.7968,43773.0
2019-07-02 14:05:00,87.18,87.25,87.14,87.22,8378.0,86.8167,86.8864,86.7768,86.8565,8378.0
2019-07-02 14:10:00,87.24,87.24,87.18,87.21,18007.0,86.8764,86.8764,86.8167,86.8466,18007.0
2019-07-02 14:15:00,87.21,87.28,87.11,87.14,22912.0,86.8466,86.9163,86.747,86.7768,22912.0
2019-07-02 14:20:00,87.14,87.24,87.14,87.21,6405.0,86.7768,86.8764,86.7768,86.8466,6405.0
2019-07-02 14:25:00,87.21,87.28,87.19,87.22,16661.0,86.8466,86.9163,86.8266,86.8565,16661.0
2019-07-02 14:30:00,87.23,87.26,87.14,87.16,14517.0,86.8665,86.8963,86.7768,86.7968,14517.0
2019-07-02 14:35:00,87.15,87.19,87.09,87.12,14121.0,86.7868,86.8266,86.7271,86.7569,14121.0
2019-07-02 14:40:00,87.13,87.13,87.05,87.11,39428.0,86.7669,86.7669,86.6872,86.747,39428.0
2019-07-02 14:45:00,87.09,87.12,87.02,87.06,36472.0,86.7271,86.7569,86.6573,86.6972,36472.0
2019-07-02 14:50:00,87.06,87.09,86.98,87.01,43764.0,86.6972,86.7271,86.6175,86.6474,43764.0
2019-07-02 14:55:00,87.02,87.21,87.02,87.13,37679.0,86.6573,86.8466,86.6573,86.7669,37679.0
2019-07-02 15:00:00,87.13,87.2,87.09,87.18,22573.0,86.7669,86.8366,86.7271,86.8167,22573.0
2019-07-02 15:05:00,87.18,87.18,87.06,87.16,31361.0,86.8167,86.8167,86.6972,86.7968,31361.0
2019-07-02 15:10:00,87.17,87.2,87.03,87.06,35472.0,86.8067,86.8366,86.6673,86.6972,35472.0
2019-07-02 15:15:00,87.07,87.2,87.06,87.17,30360.0,86.7071,86.8366,86.6972,86.8067,30360.0
2019-07-02 15:20:00,87.17,87.24,87.17,87.24,22106.0,86.8067,86.8764,86.8067,86.8764,22106.0
2019-07-02 15:25:00,87.25,87.29,87.2,87.21,26096.0,86.8864,86.9262,86.8366,86.8466,26096.0
2019-07-02 15:30:00,87.2,87.3,87.2,87.23,22934.0,86.8366,86.9362,86.8366,86.8665,22934.0
2019-07-02 15:35:00,87.23,87.37,87.22,87.37,38888.0,86.8665,87.0059,86.8565,87.0059,38888.0
2019-07-02 15:40:00,87.37,87.42,87.33,87.41,111510.0,87.0059,87.0557,86.9661,87.0457,111510.0
2019-07-02 15:45:00,87.4,87.45,87.3,87.36,83936.0,87.0358,87.0856,86.9362,86.9959,83936.0
2019-07-02 15:50:00,87.35,87.53,87.31,87.51,88043.0,86.986,87.1652,86.9461,87.1453,88043.0
2019-07-02 15:55:00,87.52,87.61,87.46,87.6,163571.0,87.1553,87.2449,87.0955,87.2349,163571.0
2019-07-03 09:30:00,88.0,88.0,87.59,87.6,58597.0,87.6333,87.6333,87.225,87.2349,58597.0
2019-07-03 09:35:00,87.56,87.75,87.45,87.53,18259.0,87.1951,87.3843,87.0856,87.1652,18259.0
2019-07-03 09:40:00,87.57,87.83,87.55,87.8,7456.0,87.2051,87.464,87.1851,87.4341,7456.0
2019-07-03 09:45:00,87.85,87.88,87.72,87.81,16283.0,87.4839,87.5138,87.3544,87.4441,16283.0
2019-07-03 09:50:00,87.81,87.86,87.64,87.72,11798.0,87.4441,87.4938,87.2748,87.3544,11798.0
2019-07-03 09:55:00,87.74,87.91,87.73,87.88,24066.0,87.3743,87.5436,87.3644,87.5138,24066.0
2019-07-03 10:00:00,87.87,87.93,87.76,87.82,78458.0,87.5038,87.5636,87.3943,87.454,78458.0
2019-07-03 10:05:00,87.82,87.82,87.69,87.74,9091.0,87.454,87.454,87.3246,87.3743,9091.0
2019-07-03 10:10:00,87.72,87.77,87.66,87.74,12409.0,87.3544,87.4042,87.2947,87.3743,12409.0
2019-07-03 10:15:00,87.73,87.78,87.66,87.74,28595.0,87.3644,87.4142,87.2947,87.3743,28595.0
2019-07-03 10:20:00,87.75,87.84,87.66,87.84,13173.0,87.3843,87.4739,87.2947,87.4739,13173.0
2019-07-03 10:25:00,87.85,87.93,87.77,87.87,27112.0,87.4839,87.5636,87.4042,87.5038,27112.0
2019-07-03 10:30:00,87.86,88.02,87.84,87.95,28005.0,87.4938,87.6532,87.4739,87.5835,28005.0
2019-07-03 10:35:00,87.97,88.05,87.94,88.03,78607.0,87.6034,87.6831,87.5735,87.6631,78607.0
2019-07-03 10:40:00,88.03,88.17,88.02,88.15,29760.0,87.6631,87.8026,87.6532,87.7826,29760.0
2019-07-03 10:45:00,88.18,88.27,88.18,88.22,18008.0,87.8125,87.9021,87.8125,87.8523,18008.0
2019-07-03 10:50:00,88.25,88.26,88.18,88.25,11952.0,87.8822,87.8922,87.8125,87.8822,11952.0
2019-07-03 10:55:00,88.24,88.34,88.19,88.19,20940.0,87.8723,87.9718,87.8225,87.8225,20940.0
2019-07-03 11:00:00,88.16,88.35,88.12,88.27,13355.0,87.7926,87.9818,87.7528,87.9021,13355.0
2019-07-03 11:05:00,88.28,88.28,88.13,88.14,13179.0,87.9121,87.9121,87.7627,87.7727,13179.0
2019-07-03 11:10:00,88.14,88.15,88.03,88.12,21443.0,87.7727,87.7826,87.6631,87.7528,21443.0
2019-07-03 11:15:00,88.11,88.18,88.07,88.07,12324.0,87.7428,87.8125,87.703,87.703,12324.0
2019-07-03 11:20:00,88.08,88.13,88.04,88.06,9187.0,87.7129,87.7627,87.6731,87.693,9187.0
2019-07-03 11:25:00,88.03,88.11,88.01,88.09,13492.0,87.6631,87.7428,87.6432,87.7229,13492.0
2019-07-03 11:30:00,88.1,88.3,88.1,88.28,25243.0,87.7328,87.932,87.7328,87.9121,25243.0
2019-07-03 11:35:00,88.27,88.34,88.2,88.33,15036.0,87.9021,87.9718,87.8324,87.9619,15036.0
2019-07-03 11:40:00,88.33,88.39,88.31,88.37,22059.0,87.9619,88.0216,87.942,88.0017,22059.0
2019-07-03 11:45:00,88.36,88.38,88.28,88.32,12244.0,87.9918,88.0117,87.9121,87.9519,12244.0
2019-07-03 11:50:00,88.32,88.36,88.24,88.32,9238.0,87.9519,87.9918,87.8723,87.9519,9238.0
2019-07-03 11:55:00,88.31,88.38,88.29,88.34,40125.0,87.942,88.0117,87.9221,87.9718,40125.0
2019-07-03 12:00:00,88.34,88.38,88.23,88.28,16805.0,87.9718,88.0117,87.8623,87.9121,16805.0
2019-07-03 12:05:00,88.29,88.33,88.23,88.25,12317.0,87.9221,87.9619,87.8623,87.8822,12317.0
2019-07-03 12:10:00,88.25,88.29,88.06,88.07,57698.0,87.8822,87.9221,87.693,87.703,57698.0
2019-07-03 12:15:00,88.08,88.22,88.04,88.17,36896.0,87.7129,87.8523,87.6731,87.8026,36896.0
2019-07-03 12:20:00,88.17,88.21,88.12,88.12,24053.0,87.8026,87.8424,87.7528,87.7528,24053.0
2019-07-03 12:25:00,88.13,88.14,88.03,88.05,25433.0,87.7627,87.7727,87.6631,87.6831,25433.0
2019-07-03 12:30:00,88.04,88.06,87.93,88.05,47719.0,87.6731,87.693,87.5636,87.6831,47719.0
2019-07-03 12:35:00,88.06,88.27,88.04,88.27,45374.0,87.693,87.9021,87.6731,87.9021,45374.0
2019-07-03 12:40:00,88.27,88.41,88.24,88.4,51547.0,87.9021,88.0416,87.8723,88.0316,51547.0
2019-07-03 12:45:00,88.42,88.48,88.36,88.42,38149.0,88.0515,88.1113,87.9918,88.0515,38149.0
2019-07-03 12:50:00,88.44,88.56,88.42,88.47,40104.0,88.0714,88.1909,88.0515,88.1013,40104.0
2019-07-03 12:55:00,88.47,88.91,88.47,88.9,95366.0,88.1013,88.5395,88.1013,88.5295,95366.0
2019-07-05 09:30:00,88.31,88.46,88.05,88.31,43078.0,87.942,88.0913,87.6831,87.942,43078.0
2019-07-05 09:35:00,88.37,88.48,88.2,88.39,25061.0,88.0017,88.1113,87.8324,88.0216,25061.0
2019-07-05 09:40:00,88.37,88.37,88.13,88.26,18432.0,88.0017,88.0017,87.7627,87.8922,18432.0
2019-07-05 09:45:00,88.24,88.82,88.19,88.77,19126.0,87.8723,88.4498,87.8225,88.4,19126.0
2019-07-05 09:50:00,88.78,88.86,88.5,88.5,27899.0,88.41,88.4897,88.1312,88.1312,27899.0
2019-07-05 09:55:00,88.49,88.49,88.2,88.22,32231.0,88.1212,88.1212,87.8324,87.8523,32231.0
2019-07-05 10:00:00,88.24,88.52,88.17,88.48,59118.0,87.8723,88.1511,87.8026,88.1113,59118.0
2019-07-05 10:05:00,88.48,88.7,88.48,88.57,28639.0,88.1113,88.3303,88.1113,88.2009,28639.0
2019-07-05 10:10:00,88.57,88.63,88.51,88.52,21950.0,88.2009,88.2606,88.1411,88.1511,21950.0
2019-07-05 10:15:00,88.5,88.58,88.41,88.5,48364.0,88.1312,88.2108,88.0416,88.1312,48364.0
2019-07-05 10:20:00,88.51,88.53,88.3,88.41,55887.0,88.1411,88.161,87.932,88.0416,55887.0
2019-07-05 10:25:00,88.41,88.49,88.25,88.25,70964.0,88.0416,88.1212,87.8822,87.8822,70964.0
2019-07-05 10:30:00,88.24,88.31,88.17,88.19,65120.0,87.8723,87.942,87.8026,87.8225,65120.0
2019-07-05 10:35:00,88.19,88.34,88.12,88.22,46335.0,87.8225,87.9718,87.7528,87.8523,46335.0
2019-07-05 10:40:00,88.24,88.26,88.14,88.14,16743.0,87.8723,87.8922,87.7727,87.7727,16743.0
2019-07-05 10:45:00,88.14,88.4,88.06,88.4,68816.0,87.7727,88.0316,87.693,88.0316,68816.0
2019-07-05 10:50:00,88.41,88.61,88.41,88.58,21545.0,88.0416,88.2407,88.0416,88.2108,21545.0
2019-07-05 10:55:00,88.56,88.61,88.44,88.59,23164.0,88.1909,88.2407,88.0714,88.2208,23164.0
2019-07-05 11:00:00,88.6,88.62,88.48,88.59,22190.0,88.2308,88.2507,88.1113,88.2208,22190.0
2019-07-05 11:05:00,88.58,88.63,88.5,88.63,9704.0,88.2108,88.2606,88.1312,88.2606,9704.0
2019-07-05 11:10:00,88.66,88.66,88.44,88.46,66430.0,88.2905,88.2905,88.0714,88.0913,66430.0
2019-07-05 11:15:00,88.45,88.59,88.45,88.59,11705.0,88.0814,88.2208,88.0814,88.2208,11705.0
2019-07-05 11:20:00,88.54,88.55,88.29,88.3,66790.0,88.171,88.181,87.9221,87.932,66790.0
2019-07-05 11:25:00,88.35,88.37,88.17,88.23,49636.0,87.9818,88.0017,87.8026,87.8623,49636.0
2019-07-05 11:30:00,88.23,88.26,88.09,88.12,28916.0,87.8623,87.8922,87.7229,87.7528,28916.0
2019-07-05 11:35:00,88.14,88.14,87.87,87.87,28227.0,87.7727,87.7727,87.5038,87.5038,28227.0
2019-07-05 11:40:00,87.89,87.89,87.72,87.78,105939.0,87.5237,87.5237,87.3544,87.4142,105939.0
2019-07-05 11:45:00,87.78,87.8,87.62,87.7,57961.0,87.4142,87.4341,87.2548,87.3345,57961.0
2019-07-05 11:50:00,87.68,87.77,87.66,87.67,38053.0,87.3146,87.4042,87.2947,87.3046,38053.0
2019-07-05 11:55:00,87.65,87.73,87.57,87.73,53254.0,87.2847,87.3644,87.2051,87.3644,53254.0
2019-07-05 12:00:00,87.72,87.73,87.6,87.61,16027.0,87.3544,87.3644,87.2349,87.2449,16027.0
2019-07-05 12:05:00,87.58,87.6,87.43,87.56,78058.0,87.215,87.2349,87.0656,87.1951,78058.0
2019-07-05 12:10:00,87.55,87.59,87.45,87.5,17693.0,87.1851,87.225,87.0856,87.1353,17693.0
2019-07-05 12:15:00,87.5,87.56,87.38,87.39,26151.0,87.1353,87.1951,87.0158,87.0258,26151.0
2019-07-05 12:20:00,87.38,87.39,87.17,87.22,77560.0,87.0158,87.0258,86.8067,86.8565,77560.0
2019-07-05 12:25:00,87.23,87.27,87.15,87.25,38289.0,86.8665,86.9063,86.7868,86.8864,38289.0
2019-07-05 12:30:00,87.25,87.35,87.22,87.34,56799.0,86.8864,86.986,86.8565,86.976,56799.0
2019-07-05 12:35:00,87.35,87.45,87.3,87.43,68360.0,86.986,87.0856,86.9362,87.0656,68360.0
2019-07-05 12:40:00,87.4,87.41,87.3,87.4,92983.0,87.0358,87.0457,86.9362,87.0358,92983.0
2019-07-05 12:45:00,87.4,87.49,87.34,87.47,48402.0,87.0358,87.1254,86.976,87.1055,48402.0
2019-07-05 12:50:00,87.47,87.56,87.47,87.54,69209.0,87.1055,87.1951,87.1055,87.1752,69209.0
2019-07-05 12:55:00,87.56,87.63,87.54,87.6,23163.0,87.1951,87.2648,87.1752,87.2349,23163.0
2019-07-05 13:00:00,87.59,87.7,87.58,87.69,38068.0,87.225,87.3345,87.215,87.3246,38068.0
2019-07-05 13:05:00,87.71,87.87,87.68,87.86,40933.0,87.3445,87.5038,87.3146,87.4938,40933.0
2019-07-05 13:10:00,87.86,87.91,87.81,87.88,36002.0,87.4938,87.5436,87.4441,87.5138,36002.0
2019-07-05 13:15:00,87.88,87.91,87.82,87.88,8370.0,87.5138,87.5436,87.454,87.5138,8370.0
2019-07-05 13:20:00,87.86,87.94,87.82,87.94,24828.0,87.4938,87.5735,87.454,87.5735,24828.0
2019-07-05 13:25:00,87.93,87.94,87.82,87.87,15606.0,87.5636,87.5735,87.454,87.5038,15606.0
2019-07-05 13:30:00,87.9,87.94,87.88,87.92,6312.0,87.5337,87.5735,87.5138,87.5536,6312.0
2019-07-05 13:35:00,87.94,87.95,87.8,87.88,13126.0,87.5735,87.5835,87.4341,87.5138,13126.0
2019-07-05 13:40:00,87.85,87.88,87.83,87.88,7659.0,87.4839,87.5138,87.464,87.5138,7659.0
2019-07-05 13:45:00,87.87,87.87,87.73,87.73,38047.0,87.5038,87.5038,87.3644,87.3644,38047.0
2019-07-05 13:50:00,87.74,87.77,87.61,87.7,29867.0,87.3743,87.4042,87.2449,87.3345,29867.0
2019-07-05 13:55:00,87.7,87.82,87.7,87.76,12494.0,87.3345,87.454,87.3345,87.3943,12494.0
2019-07-05 14:00:00,87.76,87.85,87.73,87.74,77556.0,87.3943,87.4839,87.3644,87.3743,77556.0
2019-07-05 14:05:00,87.74,87.75,87.5,87.55,34470.0,87.3743,87.3843,87.1353,87.1851,34470.0
2019-07-05 14:10:00,87.55,87.61,87.48,87.57,13317.0,87.1851,87.2449,87.1154,87.2051,13317.0
2019-07-05 14:15:00,87.56,87.61,87.53,87.56,5959.0,87.1951,87.2449,87.1652,87.1951,5959.0
2019-07-05 14:20:00,87.58,87.62,87.54,87.54,8337.0,87.215,87.2548,87.1752,87.1752,8337.0
2019-07-05 14:25:00,87.53,87.53,87.38,87.45,64887.0,87.1652,87.1652,87.0158,87.0856,64887.0
2019-07-05 14:30:00,87.46,87.59,87.46,87.5,15625.0,87.0955,87.225,87.0955,87.1353,15625.0
2019-07-05 14:35:00,87.48,87.5,87.39,87.47,14690.0,87.1154,87.1353,87.0258,87.1055,14690.0
2019-07-05 14:40:00,87.47,87.55,87.44,87.55,31250.0,87.1055,87.1851,87.0756,87.1851,31250.0
2019-07-05 14:45:00,87.54,87.63,87.52,87.61,29297.0,87.1752,87.2648,87.1553,87.2449,29297.0
2019-07-05 14:50:00,87.6,87.65,87.52,87.57,27164.0,87.2349,87.2847,87.1553,87.2051,27164.0
2019-07-05 14:55:00,87.58,87.64,87.51,87.51,19309.0,87.215,87.2748,87.1453,87.1453,19309.0
2019-07-05 15:00:00,87.52,87.55,87.33,87.36,27843.0,87.1553,87.1851,86.9661,86.9959,27843.0
2019-07-05 15:05:00,87.34,87.38,87.29,87.31,19429.0,86.976,87.0158,86.9262,86.9461,19429.0
2019-07-05 15:10:00,87.32,87.33,87.16,87.27,52873.0,86.9561,86.9661,86.7968,86.9063,52873.0
2019-07-05 15:15:00,87.28,87.36,87.12,87.12,63304.0,86.9163,86.9959,86.7569,86.7569,63304.0
2019-07-05 15:20:00,87.11,87.31,87.07,87.26,61908.0,86.747,86.9461,86.7071,86.8963,61908.0
2019-07-05 15:25:00,87.25,87.25,87.06,87.1,45334.0,86.8864,86.8864,86.6972,86.737,45334.0
2019-07-05 15:30:00,87.09,87.23,87.05,87.15,53361.0,86.7271,86.8665,86.6872,86.7868,53361.0
2019-07-05 15:35:00,87.17,87.22,87.1,87.11,86708.0,86.8067,86.8565,86.737,86.747,86708.0
2019-07-05 15:40:00,87.12,87.15,87.06,87.14,55779.0,86.7569,86.7868,86.6972,86.7768,55779.0
2019-07-05 15:45:00,87.14,87.31,87.12,87.23,64094.0,86.7768,86.9461,86.7569,86.8665,64094.0
2019-07-05 15:50:00,87.24,87.29,87.07,87.12,148126.0,86.8764,86.9262,86.7071,86.7569,148126.0
2019-07-05 15:55:00,87.11,87.18,87.0,87.18,276790.0,86.747,86.8167,86.6374,86.8167,276790.0
2019-07-08 09:30:00,86.88,86.92,86.24,86.38,81199.0,86.5179,86.5578,85.8806,86.02,81199.0
2019-07-08 09:35:00,86.36,86.36,85.86,85.9,99336.0,86.0001,86.0001,85.5022,85.542,99336.0
2019-07-08 09:40:00,85.9,86.19,85.74,86.18,58725.0,85.542,85.8308,85.3827,85.8208,58725.0
2019-07-08 09:45:00,86.16,86.28,86.05,86.11,20486.0,85.8009,85.9204,85.6914,85.7511,20486.0
2019-07-08 09:50:00,86.12,86.44,86.08,86.43,44937.0,85.7611,86.0798,85.7213,86.0698,44937.0
2019-07-08 09:55:00,86.33,86.49,86.33,86.44,21889.0,85.9702,86.1296,85.9702,86.0798,21889.0
2019-07-08 10:00:00,86.43,86.58,86.36,86.45,44528.0,86.0698,86.2192,86.0001,86.0897,44528.0
2019-07-08 10:05:00,86.48,86.58,86.45,86.55,66297.0,86.1196,86.2192,86.0897,86.1893,66297.0
2019-07-08 10:10:00,86.55,86.71,86.54,86.63,49583.0,86.1893,86.3486,86.1793,86.269,49583.0
2019-07-08 10:15:00,86.64,86.76,86.63,86.65,19472.0,86.2789,86.3984,86.269,86.2889,19472.0
2019-07-08 10:20:00,86.65,86.66,86.48,86.5,16902.0,86.2889,86.2988,86.1196,86.1395,16902.0
2019-07-08 10:25:00,86.51,86.57,86.32,86.34,7581.0,86.1495,86.2092,85.9603,85.9802,7581.0
2019-07-08 10:30:00,86.34,86.34,86.08,86.11,20438.0,85.9802,85.9802,85.7213,85.7511,20438.0
2019-07-08 10:35:00,86.11,86.22,86.06,86.07,18468.0,85.7511,85.8607,85.7013,85.7113,18468.0
2019-07-08 10:40:00,86.06,86.21,86.05,86.12,38862.0,85.7013,85.8507,85.6914,85.7611,38862.0
2019-07-08 10:45:00,86.14,86.18,85.89,86.01,63788.0,85.781,85.8208,85.5321,85.6516,63788.0
2019-07-08 10:50:00,86.02,86.05,85.81,85.83,58122.0,85.6615,85.6914,85.4524,85.4723,58122.0
2019-07-08 10:55:00,85.83,85.86,85.71,85.76,67898.0,85.4723,85.5022,85.3528,85.4026,67898.0
2019-07-08 11:00:00,85.71,85.86,85.68,85.81,49024.0,85.3528,85.5022,85.3229,85.4524,49024.0
2019-07-08 11:05:00,85.79,85.87,85.72,85.79,18430.0,85.4325,85.5121,85.3628,85.4325,18430.0
2019-07-08 11:10:00,85.79,85.97,85.77,85.96,67000.0,85.4325,85.6117,85.4126,85.6018,67000.0
2019-07-08 11:15:00,85.94,85.95,85.77,85.88,40975.0,85.5818,85.5918,85.4126,85.5221,40975.0
2019-07-08 11:20:00,85.92,85.92,85.63,85.65,23445.0,85.5619,85.5619,85.2731,85.2931,23445.0
2019-07-08 11:25:00,85.65,85.67,85.44,85.51,51340.0,85.2931,85.313,85.0839,85.1536,51340.0
2019-07-08 11:30:00,85.51,85.57,85.36,85.39,58310.0,85.1536,85.2134,85.0043,85.0341,58310.0
2019-07-08 11:35:00,85.41,85.47,85.15,85.15,90211.0,85.0541,85.1138,84.7951,84.7951,90211.0
2019-07-08 11:40:00,85.15,85.38,85.13,85.37,90027.0,84.7951,85.0242,84.7752,85.0142,90027.0
2019-07-08 11:45:00,85.36,85.4,85.29,85.39,35609.0,85.0043,85.0441,84.9346,85.0341,35609.0
2019-07-08 11:50:00,85.4,85.4,85.19,85.19,83642.0,85.0441,85.0441,84.835,84.835,83642.0
2019-07-08 11:55:00,85.17,85.29,85.15,85.28,79662.0,84.8151,84.9346,84.7951,84.9246,79662.0
2019-07-08 12:00:00,85.28,85.36,85.24,85.27,31521.0,84.9246,85.0043,84.8848,84.9146,31521.0
2019-07-08 12:05:00,85.27,85.29,85.21,85.26,29944.0,84.9146,84.9346,84.8549,84.9047,29944.0
2019-07-08 12:10:00,85.26,85.27,85.15,85.21,36849.0,84.9047,84.9146,84.7951,84.8549,36849.0
2019-07-08 12:15:00,85.21,85.35,85.21,85.33,47929.0,84.8549,84.9943,84.8549,84.9744,47929.0
2019-07-08 12:20:00,85.33,85.46,85.33,85.4,36101.0,84.9744,85.1038,84.9744,85.0441,36101.0
2019-07-08 12:25:00,85.4,85.43,85.32,85.38,33767.0,85.0441,85.074,84.9644,85.0242,33767.0
2019-07-08 12:30:00,85.36,85.42,85.27,85.3,23809.0,85.0043,85.064,84.9146,84.9445,23809.0
2019-07-08 12:35:00,85.3,85.38,85.26,85.28,26445.0,84.9445,85.0242,84.9047,84.9246,26445.0
2019-07-08 12:40:00,85.27,85.38,85.26,85.36,69412.0,84.9146,85.0242,84.9047,85.0043,69412.0
2019-07-08 12:45:00,85.36,85.4,85.31,85.4,54051.0,85.0043,85.0441,84.9545,85.0441,54051.0
2019-07-08 12:50:00,85.4,85.62,85.4,85.59,84296.0,85.0441,85.2632,85.0441,85.2333,84296.0
2019-07-08 12:55:00,85.62,85.68,85.55,85.56,49383.0,85.2632,85.3229,85.1935,85.2034,49383.0
2019-07-08 13:00:00,85.55,85.59,85.48,85.55,20564.0,85.1935,85.2333,85.1238,85.1935,20564.0
2019-07-08 13:05:00,85.51,85.55,85.46,85.53,11919.0,85.1536,85.1935,85.1038,85.1736,11919.0
2019-07-08 13:10:00,85.54,85.61,85.48,85.59,13574.0,85.1835,85.2532,85.1238,85.2333,13574.0
2019-07-08 13:15:00,85.59,85.74,85.59,85.68,18032.0,85.2333,85.3827,85.2333,85.3229,18032.0
2019-07-08 13:20:00,85.68,85.73,85.64,85.66,29196.0,85.3229,85.3727,85.2831,85.303,29196.0
2019-07-08 13:25:00,85.67,85.71,85.56,85.61,23444.0,85.313,85.3528,85.2034,85.2532,23444.0
2019-07-08 13:30:00,85.61,85.69,85.6,85.62,8250.0,85.2532,85.3329,85.2433,85.2632,8250.0
2019-07-08 13:35:00,85.62,85.63,85.48,85.48,15067.0,85.2632,85.2731,85.1238,85.1238,15067.0
2019-07-08 13:40:00,85.5,85.54,85.46,85.51,10410.0,85.1437,85.1835,85.1038,85.1536,10410.0
2019-07-08 13:45:00,85.51,85.51,85.35,85.43,8921.0,85.1536,85.1536,84.9943,85.074,8921.0
2019-07-08 13:50:00,85.44,85.48,85.4,85.4,14328.0,85.0839,85.1238,85.0441,85.0441,14328.0
2019-07-08 13:55:00,85.4,85.46,85.31,85.31,11667.0,85.0441,85.1038,84.9545,84.9545,11667.0
2019-07-08 14:00:00,85.32,85.32,85.13,85.13,20468.0,84.9644,84.9644,84.7752,84.7752,20468.0
2019-07-08 14:05:00,85.13,85.16,85.05,85.12,38369.0,84.7752,84.8051,84.6956,84.7653,38369.0
2019-07-08 14:10:00,85.12,85.13,85.01,85.05,53585.0,84.7653,84.7752,84.6557,84.6956,53585.0
2019-07-08 14:15:00,85.04,85.07,84.99,85.03,32872.0,84.6856,84.7155,84.6358,84.6756,32872.0
2019-07-08 14:20:00,85.04,85.05,84.97,85.0,29779.0,84.6856,84.6956,84.6159,84.6458,29779.0
2019-07-08 14:25:00,85.01,85.13,84.98,85.09,14211.0,84.6557,84.7752,84.6258,84.7354,14211.0
2019-07-08 14:30:00,85.09,85.21,85.08,85.21,7775.0,84.7354,84.8549,84.7254,84.8549,7775.0
2019-07-08 14:35:00,85.22,85.33,85.15,85.28,12979.0,84.8648,84.9744,84.7951,84.9246,12979.0
2019-07-08 14:40:00,85.29,85.34,85.24,85.3,25661.0,84.9346,84.9843,84.8848,84.9445,25661.0
2019-07-08 14:45:00,85.31,85.49,85.31,85.48,47282.0,84.9545,85.1337,84.9545,85.1238,47282.0
2019-07-08 14:50:00,85.48,85.48,85.24,85.27,31995.0,85.1238,85.1238,84.8848,84.9146,31995.0
2019-07-08 14:55:00,85.29,85.29,85.19,85.21,22559.0,84.9346,84.9346,84.835,84.8549,22559.0
2019-07-08 15:00:00,85.23,85.36,85.23,85.34,10379.0,84.8748,85.0043,84.8748,84.9843,10379.0
2019-07-08 15:05:00,85.36,85.48,85.36,85.45,53538.0,85.0043,85.1238,85.0043,85.0939,53538.0
2019-07-08 15:10:00,85.45,85.55,85.4,85.55,37476.0,85.0939,85.1935,85.0441,85.1935,37476.0
2019-07-08 15:15:00,85.57,85.63,85.5,85.5,56287.0,85.2134,85.2731,85.1437,85.1437,56287.0
2019-07-08 15:20:00,85.5,85.51,85.43,85.45,31990.0,85.1437,85.1536,85.074,85.0939,31990.0
2019-07-08 15:25:00,85.46,85.55,85.45,85.51,23849.0,85.1038,85.1935,85.0939,85.1536,23849.0
2019-07-08 15:30:00,85.51,85.6,85.48,85.57,92849.0,85.1536,85.2433,85.1238,85.2134,92849.0
2019-07-08 15:35:00,85.56,85.64,85.54,85.64,53790.0,85.2034,85.2831,85.1835,85.2831,53790.0
2019-07-08 15:40:00,85.64,85.66,85.54,85.58,59138.0,85.2831,85.303,85.1835,85.2233,59138.0
2019-07-08 15:45:00,85.59,85.63,85.53,85.59,89470.0,85.2333,85.2731,85.1736,85.2333,89470.0
2019-07-08 15:50:00,85.61,85.65,85.54,85.62,103823.0,85.2532,85.2931,85.1835,85.2632,103823.0
2019-07-08 15:55:00,85.61,85.7,85.51,85.7,380649.0,85.2532,85.3428,85.1536,85.3428,380649.0
2019-07-09 09:30:00,85.24,85.65,85.0,85.52,95211.0,84.8848,85.2931,84.6458,85.1636,95211.0
2019-07-09 09:35:00,85.53,86.32,85.53,86.32,123672.0,85.1736,85.9603,85.1736,85.9603,123672.0
2019-07-09 09:40:00,86.31,86.56,86.19,86.32,84841.0,85.9503,86.1993,85.8308,85.9603,84841.0
2019-07-09 09:45:00,86.29,86.37,86.19,86.33,31936.0,85.9304,86.0101,85.8308,85.9702,31936.0
2019-07-09 09:50:00,86.33,86.36,86.13,86.13,22318.0,85.9702,86.0001,85.7711,85.7711,22318.0
2019-07-09 09:55:00,86.14,86.19,86.09,86.13,9736.0,85.781,85.8308,85.7312,85.7711,9736.0
2019-07-09 10:00:00,86.14,86.4,86.14,86.28,46583.0,85.781,86.0399,85.781,85.9204,46583.0
2019-07-09 10:05:00,86.34,86.54,86.32,86.44,28823.0,85.9802,86.1793,85.9603,86.0798,28823.0
2019-07-09 10:10:00,86.47,86.49,86.37,86.39,20026.0,86.1096,86.1296,86.0101,86.03,20026.0
2019-07-09 10:15:00,86.37,86.43,86.31,86.34,64098.0,86.0101,86.0698,85.9503,85.9802,64098.0
2019-07-09 10:20:00,86.34,86.42,86.28,86.34,20893.0,85.9802,86.0598,85.9204,85.9802,20893.0
2019-07-09 10:25:00,86.35,86.47,86.27,86.39,19068.0,85.9901,86.1096,85.9105,86.03,19068.0
2019-07-09 10:30:00,86.36,86.5,86.33,86.47,12291.0,86.0001,86.1395,85.9702,86.1096,12291.0
2019-07-09 10:35:00,86.49,86.73,86.49,86.65,55187.0,86.1296,86.3686,86.1296,86.2889,55187.0
2019-07-09 10:40:00,86.67,86.73,86.58,86.68,23386.0,86.3088,86.3686,86.2192,86.3188,23386.0
2019-07-09 10:45:00,86.66,86.83,86.66,86.76,40006.0,86.2988,86.4681,86.2988,86.3984,40006.0
2019-07-09 10:50:00,86.78,86.82,86.68,86.74,17344.0,86.4183,86.4582,86.3188,86.3785,17344.0
2019-07-09 10:55:00,86.72,86.75,86.51,86.54,20364.0,86.3586,86.3885,86.1495,86.1793,20364.0
2019-07-09 11:00:00,86.54,86.67,86.54,86.66,12599.0,86.1793,86.3088,86.1793,86.2988,12599.0
2019-07-09 11:05:00,86.7,86.82,86.7,86.78,68574.0,86.3387,86.4582,86.3387,86.4183,68574.0
2019-07-09 11:10:00,86.76,86.78,86.66,86.72,34099.0,86.3984,86.4183,86.2988,86.3586,34099.0
2019-07-09 11:15:00,86.71,86.9,86.69,86.86,11839.0,86.3486,86.5378,86.3287,86.498,11839.0
2019-07-09 11:20:00,86.89,86.92,86.8,86.82,9115.0,86.5279,86.5578,86.4383,86.4582,9115.0
2019-07-09 11:25:00,86.83,86.85,86.6,86.6,12482.0,86.4681,86.4881,86.2391,86.2391,12482.0
2019-07-09 11:30:00,86.58,86.76,86.58,86.72,36684.0,86.2192,86.3984,86.2192,86.3586,36684.0
2019-07-09 11:35:00,86.7,86.74,86.66,86.74,10238.0,86.3387,86.3785,86.2988,86.3785,10238.0
2019-07-09 11:40:00,86.73,86.74,86.67,86.68,7802.0,86.3686,86.3785,86.3088,86.3188,7802.0
2019-07-09 11:45:00,86.69,86.81,86.68,86.81,15798.0,86.3287,86.4482,86.3188,86.4482,15798.0
2019-07-09 11:50:00,86.81,86.81,86.73,86.78,14022.0,86.4482,86.4482,86.3686,86.4183,14022.0
2019-07-09 11:55:00,86.76,86.88,86.76,86.88,10936.0,86.3984,86.5179,86.3984,86.5179,10936.0
2019-07-09 12:00:00,86.85,86.91,86.82,86.87,10118.0,86.4881,86.5478,86.4582,86.508,10118.0
2019-07-09 12:05:00,86.85,86.9,86.8,86.89,10382.0,86.4881,86.5378,86.4383,86.5279,10382.0
2019-07-09 12:10:00,86.92,86.97,86.9,86.93,24332.0,86.5578,86.6076,86.5378,86.5677,24332.0
2019-07-09 12:15:00,86.96,86.99,86.93,86.97,8457.0,86.5976,86.6275,86.5677,86.6076,8457.0
2019-07-09 12:20:00,86.96,87.0,86.86,86.88,7696.0,86.5976,86.6374,86.498,86.5179,7696.0
2019-07-09 12:25:00,86.92,87.02,86.87,87.02,14508.0,86.5578,86.6573,86.508,86.6573,14508.0
2019-07-09 12:30:00,87.01,87.05,86.96,87.01,13669.0,86.6474,86.6872,86.5976,86.6474,13669.0
2019-07-09 12:35:00,87.0,87.01,86.94,86.98,4914.0,86.6374,86.6474,86.5777,86.6175,4914.0
2019-07-09 12:40:00,87.0,87.07,86.96,87.03,19917.0,86.6374,86.7071,86.5976,86.6673,19917.0
2019-07-09 12:45:00,87.01,87.07,87.0,87.07,10495.0,86.6474,86.7071,86.6374,86.7071,10495.0
2019-07-09 12:50:00,87.06,87.06,86.97,86.99,12427.0,86.6972,86.6972,86.6076,86.6275,12427.0
2019-07-09 12:55:00,87.0,87.05,86.88,86.89,13555.0,86.6374,86.6872,86.5179,86.5279,13555.0
2019-07-09 13:00:00,86.91,86.94,86.75,86.77,16812.0,86.5478,86.5777,86.3885,86.4084,16812.0
2019-07-09 13:05:00,86.81,86.82,86.74,86.74,10652.0,86.4482,86.4582,86.3785,86.3785,10652.0
2019-07-09 13:10:00,86.74,86.8,86.73,86.78,6640.0,86.3785,86.4383,86.3686,86.4183,6640.0
2019-07-09 13:15:00,86.77,86.78,86.7,86.74,6221.0,86.4084,86.4183,86.3387,86.3785,6221.0
2019-07-09 13:20:00,86.73,86.74,86.65,86.65,13406.0,86.3686,86.3785,86.2889,86.2889,13406.0
2019-07-09 13:25:00,86.65,86.76,86.6,86.75,11699.0,86.2889,86.3984,86.2391,86.3885,11699.0
2019-07-09 13:30:00,86.72,86.79,86.7,86.72,13033.0,86.3586,86.4283,86.3387,86.3586,13033.0
2019-07-09 13:35:00,86.73,86.79,86.73,86.78,5570.0,86.3686,86.4283,86.3686,86.4183,5570.0
2019-07-09 13:40:00,86.77,86.84,86.76,86.78,7961.0,86.4084,86.4781,86.3984,86.4183,7961.0
2019-07-09 13:45:00,86.78,86.83,86.76,86.76,9292.0,86.4183,86.4681,86.3984,86.3984,9292.0
2019-07-09 13:50:00,86.75,86.8,86.7,86.78,11902.0,86.3885,86.4383,86.3387,86.4183,11902.0
2019-07-09 13:55:00,86.78,86.83,86.77,86.79,10057.0,86.4183,86.4681,86.4084,86.4283,10057.0
2019-07-09 14:00:00,86.78,86.82,86.75,86.81,7966.0,86.4183,86.4582,86.3885,86.4482,7966.0
2019-07-09 14:05:00,86.82,86.82,86.74,86.74,5612.0,86.4582,86.4582,86.3785,86.3785,5612.0
2019-07-09 14:10:00,86.74,86.87,86.74,86.87,11129.0,86.3785,86.508,86.3785,86.508,11129.0
2019-07-09 14:15:00,86.87,86.89,86.82,86.86,6103.0,86.508,86.5279,86.4582,86.498,6103.0
2019-07-09 14:20:00,86.86,86.87,86.77,86.78,5783.0,86.498,86.508,86.4084,86.4183,5783.0
2019-07-09 14:25:00,86.78,86.83,86.72,86.74,10704.0,86.4183,86.4681,86.3586,86.3785,10704.0
2019-07-09 14:30:00,86.75,86.82,86.72,86.82,8895.0,86.3885,86.4582,86.3586,86.4582,8895.0
2019-07-09 14:35:00,86.82,86.88,86.81,86.85,7096.0,86.4582,86.5179,86.4482,86.4881,7096.0
2019-07-09 14:40:00,86.84,86.91,86.82,86.85,10809.0,86.4781,86.5478,86.4582,86.4881,10809.0
2019-07-09 14:45:00,86.86,86.94,86.85,86.9,17368.0,86.498,86.5777,86.4881,86.5378,17368.0
2019-07-09 14:50:00,86.9,86.91,86.81,86.82,14247.0,86.5378,86.5478,86.4482,86.4582,14247.0
2019-07-09 14:55:00,86.81,86.88,86.8,86.81,10972.0,86.4482,86.5179,86.4383,86.4482,10972.0
2019-07-09 15:00:00,86.8,86.84,86.78,86.8,17007.0,86.4383,86.4781,86.4183,86.4383,17007.0
2019-07-09 15:05:00,86.81,86.82,86.62,86.64,99151.0,86.4482,86.4582,86.259,86.2789,99151.0
2019-07-09 15:10:00,86.65,86.67,86.52,86.64,56363.0,86.2889,86.3088,86.1594,86.2789,56363.0
2019-07-09 15:15:00,86.63,86.72,86.61,86.68,28156.0,86.269,86.3586,86.2491,86.3188,28156.0
2019-07-09 15:20:00,86.66,86.71,86.63,86.63,23969.0,86.2988,86.3486,86.269,86.269,23969.0
2019-07-09 15:25:00,86.64,86.66,86.56,86.6,35028.0,86.2789,86.2988,86.1993,86.2391,35028.0
2019-07-09 15:30:00,86.61,86.76,86.6,86.74,19686.0,86.2491,86.3984,86.2391,86.3785,19686.0
2019-07-09 15:35:00,86.73,86.84,86.7,86.78,59150.0,86.3686,86.4781,86.3387,86.4183,59150.0
2019-07-09 15:40:00,86.77,86.89,86.77,86.85,46419.0,86.4084,86.5279,86.4084,86.4881,46419.0
2019-07-09 15:45:00,86.86,86.94,86.84,86.92,92229.0,86.498,86.5777,86.4781,86.5578,92229.0
2019-07-09 15:50:00,86.92,87.0,86.92,86.95,81363.0,86.5578,86.6374,86.5578,86.5876,81363.0
2019-07-09 15:55:00,86.94,87.08,86.92,87.04,192123.0,86.5777,86.7171,86.5578,86.6773,192123.0
2019-07-10 09:30:00,87.61,87.78,87.38,87.55,93272.0,87.2449,87.4142,87.0158,87.1851,93272.0
2019-07-10 09:35:00,87.61,87.78,87.46,87.47,109651.0,87.2449,87.4142,87.0955,87.1055,109651.0
2019-07-10 09:40:00,87.41,87.78,87.31,87.62,72396.0,87.0457,87.4142,86.9461,87.2548,72396.0
2019-07-10 09:45:00,87.59,87.73,87.46,87.66,33425.0,87.225,87.3644,87.0955,87.2947,33425.0
2019-07-10 09:50:00,87.65,87.88,87.65,87.75,40700.0,87.2847,87.5138,87.2847,87.3843,40700.0
2019-07-10 09:55:00,87.71,87.99,87.68,87.92,77333.0,87.3445,87.6233,87.3146,87.5536,77333.0
2019-07-10 10:00:00,87.92,88.07,87.74,87.74,67828.0,87.5536,87.703,87.3743,87.3743,67828.0
2019-07-10 10:05:00,87.69,87.69,87.37,87.42,37582.0,87.3246,87.3246,87.0059,87.0557,37582.0
2019-07-10 10:10:00,87.4,87.49,87.15,87.19,44813.0,87.0358,87.1254,86.7868,86.8266,44813.0
2019-07-10 10:15:00,87.19,87.24,86.85,86.92,86174.0,86.8266,86.8764,86.4881,86.5578,86174.0
2019-07-10 10:20:00,86.94,86.94,86.61,86.64,48277.0,86.5777,86.5777,86.2491,86.2789,48277.0
2019-07-10 10:25:00,86.67,86.77,86.55,86.59,33838.0,86.3088,86.4084,86.1893,86.2291,33838.0
2019-07-10 10:30:00,86.59,86.68,86.53,86.59,93168.0,86.2291,86.3188,86.1694,86.2291,93168.0
2019-07-10 10:35:00,86.59,86.59,86.35,86.44,54615.0,86.2291,86.2291,85.9901,86.0798,54615.0
2019-07-10 10:40:00,86.46,86.54,86.34,86.4,61526.0,86.0997,86.1793,85.9802,86.0399,61526.0
2019-07-10 10:45:00,86.43,86.46,86.31,86.31,95318.0,86.0698,86.0997,85.9503,85.9503,95318.0
2019-07-10 10:50:00,86.32,86.32,86.17,86.19,105515.0,85.9603,85.9603,85.8109,85.8308,105515.0
2019-07-10 10:55:00,86.19,86.39,86.16,86.17,88617.0,85.8308,86.03,85.8009,85.8109,88617.0
2019-07-10 11:00:00,86.19,86.26,86.12,86.2,46163.0,85.8308,85.9005,85.7611,85.8408,46163.0
2019-07-10 11:05:00,86.21,86.28,86.13,86.15,59042.0,85.8507,85.9204,85.7711,85.791,59042.0
2019-07-10 11:10:00,86.13,86.14,86.03,86.13,48455.0,85.7711,85.781,85.6715,85.7711,48455.0
2019-07-10 11:15:00,86.1,86.18,85.77,85.87,96810.0,85.7412,85.8208,85.4126,85.5121,96810.0
2019-07-10 11:20:00,85.89,86.09,85.85,86.06,63917.0,85.5321,85.7312,85.4922,85.7013,63917.0
2019-07-10 11:25:00,86.05,86.3,85.98,86.17,61964.0,85.6914,85.9403,85.6217,85.8109,61964.0
2019-07-10 11:30:00,86.18,86.42,86.18,86.35,27230.0,85.8208,86.0598,85.8208,85.9901,27230.0
2019-07-10 11:35:00,86.35,86.39,86.26,86.33,37768.0,85.9901,86.03,85.9005,85.9702,37768.0
2019-07-10 11:40:00,86.33,86.47,86.32,86.38,22869.0,85.9702,86.1096,85.9603,86.02,22869.0
2019-07-10 11:45:00,86.41,86.54,86.36,86.52,27435.0,86.0499,86.1793,86.0001,86.1594,27435.0
2019-07-10 11:50:00,86.53,86.57,86.36,86.43,18329.0,86.1694,86.2092,86.0001,86.0698,18329.0
2019-07-10 11:55:00,86.44,86.52,86.4,86.52,19478.0,86.0798,86.1594,86.0399,86.1594,19478.0
2019-07-10 12:00:00,86.54,86.7,86.53,86.62,28673.0,86.1793,86.3387,86.1694,86.259,28673.0
2019-07-10 12:05:00,86.58,86.76,86.58,86.7,23889.0,86.2192,86.3984,86.2192,86.3387,23889.0
2019-07-10 12:10:00,86.69,86.77,86.66,86.74,21579.0,86.3287,86.4084,86.2988,86.3785,21579.0
2019-07-10 12:15:00,86.75,86.81,86.71,86.74,20169.0,86.3885,86.4482,86.3486,86.3785,20169.0
2019-07-10 12:20:00,86.73,86.8,86.67,86.78,18969.0,86.3686,86.4383,86.3088,86.4183,18969.0
2019-07-10 12:25:00,86.77,86.87,86.77,86.86,10610.0,86.4084,86.508,86.4084,86.498,10610.0
2019-07-10 12:30:00,86.88,87.03,86.87,87.03,33357.0,86.5179,86.6673,86.508,86.6673,33357.0
2019-07-10 12:35:00,87.01,87.07,87.0,87.0,10242.0,86.6474,86.7071,86.6374,86.6374,10242.0
2019-07-10 12:40:00,87.0,87.11,87.0,87.1,24129.0,86.6374,86.747,86.6374,86.737,24129.0
2019-07-10 12:45:00,87.1,87.17,86.97,87.1,20371.0,86.737,86.8067,86.6076,86.737,20371.0
2019-07-10 12:50:00,87.13,87.16,87.06,87.08,9589.0,86.7669,86.7968,86.6972,86.7171,9589.0
2019-07-10 12:55:00,87.08,87.18,87.05,87.1,8586.0,86.7171,86.8167,86.6872,86.737,8586.0
2019-07-10 13:00:00,87.12,87.16,87.07,87.08,10585.0,86.7569,86.7968,86.7071,86.7171,10585.0
2019-07-10 13:05:00,87.05,87.06,86.92,87.01,20091.0,86.6872,86.6972,86.5578,86.6474,20091.0
2019-07-10 13:10:00,87.03,87.05,86.99,87.05,13077.0,86.6673,86.6872,86.6275,86.6872,13077.0
2019-07-10 13:15:00,87.05,87.09,87.0,87.04,19877.0,86.6872,86.7271,86.6374,86.6773,19877.0
2019-07-10 13:20:00,87.07,87.18,87.05,87.14,18991.0,86.7071,86.8167,86.6872,86.7768,18991.0
2019-07-10 13:25:00,87.12,87.13,87.06,87.09,8661.0,86.7569,86.7669,86.6972,86.7271,8661.0
2019-07-10 13:30:00,87.09,87.13,87.07,87.11,8276.0,86.7271,86.7669,86.7071,86.747,8276.0
2019-07-10 13:35:00,87.11,87.12,86.94,86.95,14309.0,86.747,86.7569,86.5777,86.5876,14309.0
2019-07-10 13:40:00,86.97,87.11,86.96,87.11,11785.0,86.6076,86.747,86.5976,86.747,11785.0
2019-07-10 13:45:00,87.12,87.15,87.03,87.08,27183.0,86.7569,86.7868,86.6673,86.7171,27183.0
2019-07-10 13:50:00,87.07,87.09,87.02,87.03,9913.0,86.7071,86.7271,86.6573,86.6673,9913.0
2019-07-10 13:55:00,87.03,87.09,86.97,86.97,22424.0,86.6673,86.7271,86.6076,86.6076,22424.0
2019-07-10 14:00:00,86.98,87.11,86.98,87.06,38366.0,86.6175,86.747,86.6175,86.6972,38366.0
2019-07-10 14:05:00,87.06,87.08,86.98,87.02,37779.0,86.6972,86.7171,86.6175,86.6573,37779.0
2019-07-10 14:10:00,87.03,87.08,86.96,86.97,16014.0,86.6673,86.7171,86.5976,86.6076,16014.0
2019-07-10 14:15:00,86.97,86.97,86.91,86.92,11034.0,86.6076,86.6076,86.5478,86.5578,11034.0
2019-07-10 14:20:00,86.92,86.97,86.87,86.91,14836.0,86.5578,86.6076,86.508,86.5478,14836.0
2019-07-10 14:25:00,86.91,86.95,86.87,86.92,12923.0,86.5478,86.5876,86.508,86.5578,12923.0
2019-07-10 14:30:00,86.9,87.02,86.86,87.0,26266.0,86.5378,86.6573,86.498,86.6374,26266.0
2019-07-10 14:35:00,87.0,87.11,86.98,87.05,12512.0,86.6374,86.747,86.6175,86.6872,12512.0
2019-07-10 14:40:00,87.06,87.18,87.04,87.16,19816.0,86.6972,86.8167,86.6773,86.7968,19816.0
2019-07-10 14:45:00,87.15,87.15,87.05,87.08,18869.0,86.7868,86.7868,86.6872,86.7171,18869.0
2019-07-10 14:50:00,87.09,87.17,87.08,87.16,20869.0,86.7271,86.8067,86.7171,86.7968,20869.0
2019-07-10 14:55:00,87.16,87.16,87.1,87.12,5800.0,86.7968,86.7968,86.737,86.7569,5800.0
2019-07-10 15:00:00,87.12,87.18,87.06,87.06,28163.0,86.7569,86.8167,86.6972,86.6972,28163.0
2019-07-10 15:05:00,87.05,87.13,87.04,87.12,11687.0,86.6872,86.7669,86.6773,86.7569,11687.0
2019-07-10 15:10:00,87.11,87.14,87.08,87.13,9409.0,86.747,86.7768,86.7171,86.7669,9409.0
2019-07-10 15:15:00,87.13,87.15,86.98,87.02,30365.0,86.7669,86.7868,86.6175,86.6573,30365.0
2019-07-10 15:20:00,87.02,87.12,87.01,87.03,34390.0,86.6573,86.7569,86.6474,86.6673,34390.0
2019-07-10 15:25:00,87.04,87.11,86.97,87.03,22950.0,86.6773,86.747,86.6076,86.6673,22950.0
2019-07-10 15:30:00,87.02,87.14,87.02,87.09,20276.0,86.6573,86.7768,86.6573,86.7271,20276.0
2019-07-10 15:35:00,87.08,87.12,87.04,87.09,25210.0,86.7171,86.7569,86.6773,86.7271,25210.0
2019-07-10 15:40:00,87.09,87.15,87.07,87.14,33937.0,86.7271,86.7868,86.7071,86.7768,33937.0
2019-07-10 15:45:00,87.14,87.16,87.01,87.07,50812.0,86.7768,86.7968,86.6474,86.7071,50812.0
2019-07-10 15:50:00,87.07,87.23,87.06,87.2,57522.0,86.7071,86.8665,86.6972,86.8366,57522.0
2019-07-10 15:55:00,87.19,87.21,87.02,87.15,107277.0,86.8266,86.8466,86.6573,86.7868,107277.0
2019-07-11 09:30:00,87.15,87.32,86.34,86.38,218044.0,86.7868,86.9561,85.9802,86.02,218044.0
2019-07-11 09:35:00,86.38,86.69,86.27,86.64,164541.0,86.02,86.3287,85.9105,86.2789,164541.0
2019-07-11 09:40:00,86.54,86.67,86.35,86.67,39393.0,86.1793,86.3088,85.9901,86.3088,39393.0
2019-07-11 09:45:00,86.66,86.7,86.36,86.37,51217.0,86.2988,86.3387,86.0001,86.0101,51217.0
2019-07-11 09:50:00,86.36,86.41,86.17,86.35,51111.0,86.0001,86.0499,85.8109,85.9901,51111.0
2019-07-11 09:55:00,86.36,86.43,86.2,86.22,79029.0,86.0001,86.0698,85.8408,85.8607,79029.0
2019-07-11 10:00:00,86.22,86.29,86.01,86.01,59607.0,85.8607,85.9304,85.6516,85.6516,59607.0
2019-07-11 10:05:00,86.02,86.05,85.74,85.8,117689.0,85.6615,85.6914,85.3827,85.4424,117689.0
2019-07-11 10:10:00,85.79,85.79,85.49,85.58,116139.0,85.4325,85.4325,85.1337,85.2233,116139.0
2019-07-11 10:15:00,85.55,85.73,85.46,85.66,94366.0,85.1935,85.3727,85.1038,85.303,94366.0
2019-07-11 10:20:00,85.66,85.99,85.64,85.9,80917.0,85.303,85.6316,85.2831,85.542,80917.0
2019-07-11 10:25:00,85.89,85.95,85.76,85.92,74912.0,85.5321,85.5918,85.4026,85.5619,74912.0
2019-07-11 10:30:00,85.94,85.95,85.67,85.73,28232.0,85.5818,85.5918,85.313,85.3727,28232.0
2019-07-11 10:35:00,85.76,85.82,85.52,85.55,51918.0,85.4026,85.4623,85.1636,85.1935,51918.0
2019-07-11 10:40:00,85.56,85.63,85.29,85.32,67090.0,85.2034,85.2731,84.9346,84.9644,67090.0
2019-07-11 10:45:00,85.29,85.35,85.11,85.32,62762.0,84.9346,84.9943,84.7553,84.9644,62762.0
2019-07-11 10:50:00,85.32,85.65,85.22,85.64,90549.0,84.9644,85.2931,84.8648,85.2831,90549.0
2019-07-11 10:55:00,85.64,85.77,85.63,85.74,68371.0,85.2831,85.4126,85.2731,85.3827,68371.0
2019-07-11 11:00:00,85.73,85.79,85.59,85.77,37276.0,85.3727,85.4325,85.2333,85.4126,37276.0
2019-07-11 11:05:00,85.73,85.97,85.72,85.96,60847.0,85.3727,85.6117,85.3628,85.6018,60847.0
2019-07-11 11:10:00,85.91,85.98,85.88,85.89,20860.0,85.552,85.6217,85.5221,85.5321,20860.0
2019-07-11 11:15:00,85.9,86.2,85.89,86.1,79870.0,85.542,85.8408,85.5321,85.7412,79870.0
2019-07-11 11:20:00,86.11,86.11,85.87,85.9,80666.0,85.7511,85.7511,85.5121,85.542,80666.0
2019-07-11 11:25:00,85.89,85.95,85.77,85.78,20219.0,85.5321,85.5918,85.4126,85.4225,20219.0
2019-07-11 11:30:00,85.78,85.92,85.73,85.91,12864.0,85.4225,85.5619,85.3727,85.552,12864.0
2019-07-11 11:35:00,85.93,86.02,85.84,85.88,24633.0,85.5719,85.6615,85.4823,85.5221,24633.0
2019-07-11 11:40:00,85.89,85.94,85.84,85.88,9602.0,85.5321,85.5818,85.4823,85.5221,9602.0
2019-07-11 11:45:00,85.9,85.9,85.85,85.9,8089.0,85.542,85.542,85.4922,85.542,8089.0
2019-07-11 11:50:00,85.9,86.04,85.86,86.02,26019.0,85.542,85.6814,85.5022,85.6615,26019.0
2019-07-11 11:55:00,86.0,86.12,85.93,86.12,14233.0,85.6416,85.7611,85.5719,85.7611,14233.0
2019-07-11 12:00:00,86.13,86.25,86.11,86.24,25070.0,85.7711,85.8906,85.7511,85.8806,25070.0
2019-07-11 12:05:00,86.25,86.31,86.2,86.23,32001.0,85.8906,85.9503,85.8408,85.8706,32001.0
2019-07-11 12:10:00,86.26,86.3,86.15,86.2,27421.0,85.9005,85.9403,85.791,85.8408,27421.0
2019-07-11 12:15:00,86.2,86.28,86.16,86.26,41443.0,85.8408,85.9204,85.8009,85.9005,41443.0
2019-07-11 12:20:00,86.25,86.27,86.18,86.24,18155.0,85.8906,85.9105,85.8208,85.8806,18155.0
2019-07-11 12:25:00,86.24,86.29,86.2,86.27,16255.0,85.8806,85.9304,85.8408,85.9105,16255.0
2019-07-11 12:30:00,86.26,86.32,86.26,86.27,14856.0,85.9005,85.9603,85.9005,85.9105,14856.0
2019-07-11 12:35:00,86.26,86.31,86.26,86.27,12556.0,85.9005,85.9503,85.9005,85.9105,12556.0
2019-07-11 12:40:00,86.26,86.35,86.26,86.33,13864.0,85.9005,85.9901,85.9005,85.9702,13864.0
2019-07-11 12:45:00,86.34,86.42,86.25,86.28,30174.0,85.9802,86.0598,85.8906,85.9204,30174.0
2019-07-11 12:50:00,86.28,86.28,86.19,86.24,16549.0,85.9204,85.9204,85.8308,85.8806,16549.0
2019-07-11 12:55:00,86.27,86.29,86.19,86.25,43023.0,85.9105,85.9304,85.8308,85.8906,43023.0
2019-07-11 13:00:00,86.26,86.28,86.1,86.12,26336.0,85.9005,85.9204,85.7412,85.7611,26336.0
2019-07-11 13:05:00,86.14,86.2,86.09,86.1,17717.0,85.781,85.8408,85.7312,85.7412,17717.0
2019-07-11 13:10:00,86.1,86.14,86.05,86.12,8363.0,85.7412,85.781,85.6914,85.7611,8363.0
2019-07-11 13:15:00,86.11,86.14,86.07,86.11,9145.0,85.7511,85.781,85.7113,85.7511,9145.0
2019-07-11 13:20:00,86.11,86.12,86.06,86.1,8003.0,85.7511,85.7611,85.7013,85.7412,8003.0
2019-07-11 13:25:00,86.09,86.15,85.89,85.91,28805.0,85.7312,85.791,85.5321,85.552,28805.0
2019-07-11 13:30:00,85.94,86.01,85.88,85.91,25150.0,85.5818,85.6516,85.5221,85.552,25150.0
2019-07-11 13:35:00,85.93,85.93,85.8,85.89,51921.0,85.5719,85.5719,85.4424,85.5321,51921.0
2019-07-11 13:40:00,85.91,85.91,85.72,85.76,11804.0,85.552,85.552,85.3628,85.4026,11804.0
2019-07-11 13:45:00,85.78,85.8,85.67,85.75,15746.0,85.4225,85.4424,85.313,85.3926,15746.0
2019-07-11 13:50:00,85.75,85.94,85.74,85.93,15213.0,85.3926,85.5818,85.3827,85.5719,15213.0
2019-07-11 13:55:00,85.95,86.04,85.93,86.01,17068.0,85.5918,85.6814,85.5719,85.6516,17068.0
2019-07-11 14:00:00,86.02,86.04,85.91,85.93,16353.0,85.6615,85.6814,85.552,85.5719,16353.0
2019-07-11 14:05:00,85.95,85.99,85.88,85.94,13522.0,85.5918,85.6316,85.5221,85.5818,13522.0
2019-07-11 14:10:00,85.98,85.98,85.85,85.92,34836.0,85.6217,85.6217,85.4922,85.5619,34836.0
2019-07-11 14:15:00,85.93,85.93,85.81,85.84,19973.0,85.5719,85.5719,85.4524,85.4823,19973.0
2019-07-11 14:20:00,85.84,85.87,85.79,85.84,37222.0,85.4823,85.5121,85.4325,85.4823,37222.0
2019-07-11 14:25:00,85.85,85.99,85.83,85.95,18308.0,85.4922,85.6316,85.4723,85.5918,18308.0
2019-07-11 14:30:00,85.97,86.18,85.96,86.13,29658.0,85.6117,85.8208,85.6018,85.7711,29658.0
2019-07-11 14:35:00,86.13,86.15,86.03,86.1,18272.0,85.7711,85.791,85.6715,85.7412,18272.0
2019-07-11 14:40:00,86.09,86.28,86.09,86.27,30474.0,85.7312,85.9204,85.7312,85.9105,30474.0
2019-07-11 14:45:00,86.26,86.26,86.01,86.02,41178.0,85.9005,85.9005,85.6516,85.6615,41178.0
2019-07-11 14:50:00,86.03,86.04,85.95,85.96,21312.0,85.6715,85.6814,85.5918,85.6018,21312.0
2019-07-11 14:55:00,85.94,85.97,85.8,85.86,34632.0,85.5818,85.6117,85.4424,85.5022,34632.0
2019-07-11 15:00:00,85.88,85.9,85.73,85.83,44323.0,85.5221,85.542,85.3727,85.4723,44323.0
2019-07-11 15:05:00,85.83,85.95,85.8,85.82,41876.0,85.4723,85.5918,85.4424,85.4623,41876.0
2019-07-11 15:10:00,85.81,85.85,85.71,85.71,33151.0,85.4524,85.4922,85.3528,85.3528,33151.0
2019-07-11 15:15:00,85.72,85.85,85.72,85.78,26715.0,85.3628,85.4922,85.3628,85.4225,26715.0
2019-07-11 15:20:00,85.78,85.81,85.7,85.73,28705.0,85.4225,85.4524,85.3428,85.3727,28705.0
2019-07-11 15:25:00,85.73,85.84,85.71,85.81,49747.0,85.3727,85.4823,85.3528,85.4524,49747.0
2019-07-11 15:30:00,85.81,85.94,85.78,85.92,137435.0,85.4524,85.5818,85.4225,85.5619,137435.0
2019-07-11 15:35:00,85.92,85.92,85.77,85.82,81829.0,85.5619,85.5619,85.4126,85.4623,81829.0
2019-07-11 15:40:00,85.8,85.85,85.74,85.84,89178.0,85.4424,85.4922,85.3827,85.4823,89178.0
2019-07-11 15:45:00,85.83,85.95,85.81,85.92,87473.0,85.4723,85.5918,85.4524,85.5619,87473.0
2019-07-11 15:50:00,85.92,86.0,85.85,85.98,127230.0,85.5619,85.6416,85.4922,85.6217,127230.0
2019-07-11 15:55:00,85.99,86.01,85.81,85.9,223206.0,85.6316,85.6516,85.4524,85.542,223206.0
2019-07-12 09:30:00,86.0,86.11,85.41,85.49,101924.0,85.6416,85.7511,85.0541,85.1337,101924.0
2019-07-12 09:35:00,85.47,85.54,85.14,85.23,71581.0,85.1138,85.1835,84.7852,84.8748,71581.0
2019-07-12 09:40:00,85.23,85.34,85.06,85.22,81631.0,84.8748,84.9843,84.7055,84.8648,81631.0
2019-07-12 09:45:00,85.21,85.7,85.18,85.7,69214.0,84.8549,85.3428,84.825,85.3428,69214.0
2019-07-12 09:50:00,85.7,85.9,85.59,85.6,51746.0,85.3428,85.542,85.2333,85.2433,51746.0
2019-07-12 09:55:00,85.58,85.59,85.23,85.24,71962.0,85.2233,85.2333,84.8748,84.8848,71962.0
2019-07-12 10:00:00,85.24,85.6,85.24,85.59,162932.0,84.8848,85.2433,84.8848,85.2333,162932.0
2019-07-12 10:05:00,85.58,85.66,85.43,85.56,103610.0,85.2233,85.303,85.074,85.2034,103610.0
2019-07-12 10:10:00,85.55,85.62,85.41,85.6,126974.0,85.1935,85.2632,85.0541,85.2433,126974.0
2019-07-12 10:15:00,85.61,85.72,85.5,85.63,72830.0,85.2532,85.3628,85.1437,85.2731,72830.0
2019-07-12 10:20:00,85.66,85.82,85.64,85.79,66209.0,85.303,85.4623,85.2831,85.4325,66209.0
2019-07-12 10:25:00,85.79,85.83,85.57,85.75,38039.0,85.4325,85.4723,85.2134,85.3926,38039.0
2019-07-12 10:30:00,85.74,85.8,85.67,85.8,35299.0,85.3827,85.4424,85.313,85.4424,35299.0
2019-07-12 10:35:00,85.81,85.96,85.79,85.83,22835.0,85.4524,85.6018,85.4325,85.4723,22835.0
2019-07-12 10:40:00,85.8,85.86,85.54,85.56,90344.0,85.4424,85.5022,85.1835,85.2034,90344.0
2019-07-12 10:45:00,85.57,85.75,85.49,85.67,48019.0,85.2134,85.3926,85.1337,85.313,48019.0
2019-07-12 10:50:00,85.66,85.7,85.52,85.59,53057.0,85.303,85.3428,85.1636,85.2333,53057.0
2019-07-12 10:55:00,85.58,85.62,85.54,85.61,8144.0,85.2233,85.2632,85.1835,85.2532,8144.0
2019-07-12 11:00:00,85.61,85.69,85.56,85.56,13702.0,85.2532,85.3329,85.2034,85.2034,13702.0
2019-07-12 11:05:00,85.5,85.64,85.44,85.62,16417.0,85.1437,85.2831,85.0839,85.2632,16417.0
2019-07-12 11:10:00,85.6,85.78,85.57,85.77,51403.0,85.2433,85.4225,85.2134,85.4126,51403.0
2019-07-12 11:15:00,85.78,85.89,85.76,85.87,41010.0,85.4225,85.5321,85.4026,85.5121,41010.0
2019-07-12 11:20:00,85.88,86.03,85.79,86.01,17482.0,85.5221,85.6715,85.4325,85.6516,17482.0
2019-07-12 11:25:00,86.02,86.15,85.96,86.14,37736.0,85.6615,85.791,85.6018,85.781,37736.0
2019-07-12 11:30:00,86.15,86.26,86.02,86.24,28259.0,85.791,85.9005,85.6615,85.8806,28259.0
2019-07-12 11:35:00,86.22,86.33,86.21,86.22,48137.0,85.8607,85.9702,85.8507,85.8607,48137.0
2019-07-12 11:40:00,86.2,86.24,85.83,85.86,72462.0,85.8408,85.8806,85.4723,85.5022,72462.0
2019-07-12 11:45:00,85.87,85.95,85.87,85.9,17887.0,85.5121,85.5918,85.5121,85.542,17887.0
2019-07-12 11:50:00,85.89,85.94,85.85,85.87,16569.0,85.5321,85.5818,85.4922,85.5121,16569.0
2019-07-12 11:55:00,85.88,85.97,85.87,85.93,9092.0,85.5221,85.6117,85.5121,85.5719,9092.0
2019-07-12 12:00:00,85.94,85.95,85.85,85.86,11109.0,85.5818,85.5918,85.4922,85.5022,11109.0
2019-07-12 12:05:00,85.83,85.84,85.68,85.73,20005.0,85.4723,85.4823,85.3229,85.3727,20005.0
2019-07-12 12:10:00,85.72,85.75,85.5,85.5,26990.0,85.3628,85.3926,85.1437,85.1437,26990.0
2019-07-12 12:15:00,85.52,85.64,85.5,85.63,27850.0,85.1636,85.2831,85.1437,85.2731,27850.0
2019-07-12 12:20:00,85.63,85.63,85.52,85.62,25433.0,85.2731,85.2731,85.1636,85.2632,25433.0
2019-07-12 12:25:00,85.62,85.64,85.57,85.61,77400.0,85.2632,85.2831,85.2134,85.2532,77400.0
2019-07-12 12:30:00,85.61,85.64,85.46,85.47,50679.0,85.2532,85.2831,85.1038,85.1138,50679.0
2019-07-12 12:35:00,85.47,85.61,85.45,85.6,43947.0,85.1138,85.2532,85.0939,85.2433,43947.0
2019-07-12 12:40:00,85.58,85.58,85.51,85.55,9040.0,85.2233,85.2233,85.1536,85.1935,9040.0
2019-07-12 12:45:00,85.55,85.69,85.52,85.67,16737.0,85.1935,85.3329,85.1636,85.313,16737.0
2019-07-12 12:50:00,85.66,85.73,85.63,85.69,10657.0,85.303,85.3727,85.2731,85.3329,10657.0
2019-07-12 12:55:00,85.69,85.77,85.65,85.76,12025.0,85.3329,85.4126,85.2931,85.4026,12025.0
2019-07-12 13:00:00,85.76,85.88,85.75,85.84,9918.0,85.4026,85.5221,85.3926,85.4823,9918.0
2019-07-12 13:05:00,85.87,86.03,85.86,86.01,40047.0,85.5121,85.6715,85.5022,85.6516,40047.0
2019-07-12 13:10:00,86.0,86.01,85.87,85.92,10094.0,85.6416,85.6516,85.5121,85.5619,10094.0
2019-07-12 13:15:00,85.92,85.93,85.8,85.81,20160.0,85.5619,85.5719,85.4424,85.4524,20160.0
2019-07-12 13:20:00,85.79,85.85,85.78,85.84,14503.0,85.4325,85.4922,85.4225,85.4823,14503.0
2019-07-12 13:25:00,85.84,85.86,85.77,85.8,27232.0,85.4823,85.5022,85.4126,85.4424,27232.0
2019-07-12 13:30:00,85.8,85.8,85.69,85.76,40813.0,85.4424,85.4424,85.3329,85.4026,40813.0
2019-07-12 13:35:00,85.76,85.76,85.63,85.64,63514.0,85.4026,85.4026,85.2731,85.2831,63514.0
2019-07-12 13:40:00,85.65,85.66,85.6,85.63,40186.0,85.2931,85.303,85.2433,85.2731,40186.0
2019-07-12 13:45:00,85.63,85.64,85.48,85.56,67332.0,85.2731,85.2831,85.1238,85.2034,67332.0
2019-07-12 13:50:00,85.54,85.61,85.49,85.55,49740.0,85.1835,85.2532,85.1337,85.1935,49740.0
2019-07-12 13:55:00,85.56,85.6,85.52,85.54,26337.0,85.2034,85.2433,85.1636,85.1835,26337.0
2019-07-12 14:00:00,85.54,85.6,85.52,85.59,23305.0,85.1835,85.2433,85.1636,85.2333,23305.0
2019-07-12 14:05:00,85.58,85.68,85.57,85.61,14997.0,85.2233,85.3229,85.2134,85.2532,14997.0
2019-07-12 14:10:00,85.62,85.68,85.61,85.68,12468.0,85.2632,85.3229,85.2532,85.3229,12468.0
2019-07-12 14:15:00,85.71,85.74,85.59,85.65,38291.0,85.3528,85.3827,85.2333,85.2931,38291.0
2019-07-12 14:20:00,85.66,85.7,85.63,85.67,9890.0,85.303,85.3428,85.2731,85.313,9890.0
2019-07-12 14:25:00,85.68,85.72,85.63,85.72,9877.0,85.3229,85.3628,85.2731,85.3628,9877.0
2019-07-12 14:30:00,85.72,85.81,85.71,85.79,10465.0,85.3628,85.4524,85.3528,85.4325,10465.0
2019-07-12 14:35:00,85.8,85.81,85.78,85.8,6334.0,85.4424,85.4524,85.4225,85.4424,6334.0
2019-07-12 14:40:00,85.78,85.88,85.77,85.84,37501.0,85.4225,85.5221,85.4126,85.4823,37501.0
2019-07-12 14:45:00,85.85,85.91,85.83,85.89,20018.0,85.4922,85.552,85.4723,85.5321,20018.0
2019-07-12 14:50:00,85.89,85.96,85.88,85.91,46095.0,85.5321,85.6018,85.5221,85.552,46095.0
2019-07-12 14:55:00,85.89,85.94,85.86,85.88,42940.0,85.5321,85.5818,85.5022,85.5221,42940.0
2019-07-12 15:00:00,85.9,85.92,85.85,85.86,26098.0,85.542,85.5619,85.4922,85.5022,26098.0
2019-07-12 15:05:00,85.86,85.96,85.84,85.92,22195.0,85.5022,85.6018,85.4823,85.5619,22195.0
2019-07-12 15:10:00,85.9,85.91,85.73,85.77,47427.0,85.542,85.552,85.3727,85.4126,47427.0
2019-07-12 15:15:00,85.76,85.85,85.76,85.82,18083.0,85.4026,85.4922,85.4026,85.4623,18083.0
2019-07-12 15:20:00,85.84,85.87,85.78,85.79,49022.0,85.4823,85.5121,85.4225,85.4325,49022.0
2019-07-12 15:25:00,85.82,85.84,85.71,85.73,19439.0,85.4623,85.4823,85.3528,85.3727,19439.0
2019-07-12 15:30:00,85.74,85.89,85.74,85.82,16837.0,85.3827,85.5321,85.3827,85.4623,16837.0
2019-07-12 15:35:00,85.84,86.07,85.83,85.92,35165.0,85.4823,85.7113,85.4723,85.5619,35165.0
2019-07-12 15:40:00,85.92,85.99,85.87,85.91,31833.0,85.5619,85.6316,85.5121,85.552,31833.0
2019-07-12 15:45:00,85.92,85.92,85.83,85.83,30448.0,85.5619,85.5619,85.4723,85.4723,30448.0
2019-07-12 15:50:00,85.83,85.9,85.81,85.86,48385.0,85.4723,85.542,85.4524,85.5022,48385.0
2019-07-12 15:55:00,85.85,85.86,85.72,85.8,198312.0,85.4922,85.5022,85.3628,85.4424,198312.0
2019-07-15 09:30:00,86.07,86.19,85.47,85.6,98930.0,85.7113,85.8308,85.1138,85.2433,98930.0
2019-07-15 09:35:00,85.66,86.01,85.48,85.98,62390.0,85.303,85.6516,85.1238,85.6217,62390.0
2019-07-15 09:40:00,85.97,86.02,85.82,86.02,45074.0,85.6117,85.6615,85.4623,85.6615,45074.0
2019-07-15 09:45:00,85.96,85.98,85.66,85.73,12451.0,85.6018,85.6217,85.303,85.3727,12451.0
2019-07-15 09:50:00,85.72,85.86,85.62,85.84,18295.0,85.3628,85.5022,85.2632,85.4823,18295.0
2019-07-15 09:55:00,85.84,85.9,85.73,85.86,17955.0,85.4823,85.542,85.3727,85.5022,17955.0
2019-07-15 10:00:00,85.85,86.1,85.82,86.06,28050.0,85.4922,85.7412,85.4623,85.7013,28050.0
2019-07-15 10:05:00,86.06,86.07,85.81,85.82,34794.0,85.7013,85.7113,85.4524,85.4623,34794.0
2019-07-15 10:10:00,85.8,85.8,85.59,85.64,31349.0,85.4424,85.4424,85.2333,85.2831,31349.0
2019-07-15 10:15:00,85.64,85.78,85.61,85.76,29375.0,85.2831,85.4225,85.2532,85.4026,29375.0
2019-07-15 10:20:00,85.75,85.91,85.71,85.85,30496.0,85.3926,85.552,85.3528,85.4922,30496.0
2019-07-15 10:25:00,85.86,85.9,85.75,85.84,26613.0,85.5022,85.542,85.3926,85.4823,26613.0
2019-07-15 10:30:00,85.85,85.93,85.8,85.88,39875.0,85.4922,85.5719,85.4424,85.5221,39875.0
2019-07-15 10:35:00,85.87,85.87,85.69,85.7,20474.0,85.5121,85.5121,85.3329,85.3428,20474.0
2019-07-15 10:40:00,85.68,85.71,85.59,85.61,37499.0,85.3229,85.3528,85.2333,85.2532,37499.0
2019-07-15 10:45:00,85.61,85.67,85.5,85.66,26633.0,85.2532,85.313,85.1437,85.303,26633.0
2019-07-15 10:50:00,85.66,85.87,85.66,85.87,24071.0,85.303,85.5121,85.303,85.5121,24071.0
2019-07-15 10:55:00,85.88,85.96,85.84,85.87,36960.0,85.5221,85.6018,85.4823,85.5121,36960.0
2019-07-15 11:00:00,85.88,86.15,85.87,86.07,44673.0,85.5221,85.791,85.5121,85.7113,44673.0
2019-07-15 11:05:00,86.08,86.23,86.08,86.14,41698.0,85.7213,85.8706,85.7213,85.781,41698.0
2019-07-15 11:10:00,86.12,86.13,85.96,86.02,39219.0,85.7611,85.7711,85.6018,85.6615,39219.0
2019-07-15 11:15:00,86.02,86.1,85.95,86.09,69791.0,85.6615,85.7412,85.5918,85.7312,69791.0
2019-07-15 11:20:00,86.08,86.18,86.07,86.13,21957.0,85.7213,85.8208,85.7113,85.7711,21957.0
2019-07-15 11:25:00,86.11,86.16,86.0,86.02,19265.0,85.7511,85.8009,85.6416,85.6615,19265.0
2019-07-15 11:30:00,86.03,86.11,85.99,86.1,28039.0,85.6715,85.7511,85.6316,85.7412,28039.0
2019-07-15 11:35:00,86.1,86.29,86.09,86.29,33753.0,85.7412,85.9304,85.7312,85.9304,33753.0
2019-07-15 11:40:00,86.3,86.37,86.23,86.27,33575.0,85.9403,86.0101,85.8706,85.9105,33575.0
2019-07-15 11:45:00,86.26,86.47,86.24,86.41,31367.0,85.9005,86.1096,85.8806,86.0499,31367.0
2019-07-15 11:50:00,86.41,86.49,86.4,86.44,19626.0,86.0499,86.1296,86.0399,86.0798,19626.0
2019-07-15 11:55:00,86.45,86.47,86.37,86.39,28686.0,86.0897,86.1096,86.0101,86.03,28686.0
2019-07-15 12:00:00,86.38,86.48,86.37,86.47,11879.0,86.02,86.1196,86.0101,86.1096,11879.0
2019-07-15 12:05:00,86.48,86.48,86.37,86.39,10964.0,86.1196,86.1196,86.0101,86.03,10964.0
2019-07-15 12:10:00,86.39,86.41,86.27,86.36,22746.0,86.03,86.0499,85.9105,86.0001,22746.0
2019-07-15 12:15:00,86.36,86.46,86.33,86.46,17142.0,86.0001,86.0997,85.9702,86.0997,17142.0
2019-07-15 12:20:00,86.45,86.51,86.4,86.4,14255.0,86.0897,86.1495,86.0399,86.0399,14255.0
2019-07-15 12:25:00,86.41,86.44,86.32,86.34,12766.0,86.0499,86.0798,85.9603,85.9802,12766.0
2019-07-15 12:30:00,86.32,86.32,86.21,86.29,8381.0,85.9603,85.9603,85.8507,85.9304,8381.0
2019-07-15 12:35:00,86.25,86.31,86.22,86.31,12483.0,85.8906,85.9503,85.8607,85.9503,12483.0
2019-07-15 12:40:00,86.27,86.3,86.18,86.19,5420.0,85.9105,85.9403,85.8208,85.8308,5420.0
2019-07-15 12:45:00,86.21,86.21,86.11,86.12,8302.0,85.8507,85.8507,85.7511,85.7611,8302.0
2019-07-15 12:50:00,86.13,86.17,86.1,86.11,9714.0,85.7711,85.8109,85.7412,85.7511,9714.0
2019-07-15 12:55:00,86.12,86.19,86.05,86.15,14315.0,85.7611,85.8308,85.6914,85.791,14315.0
2019-07-15 13:00:00,86.18,86.25,86.17,86.17,7932.0,85.8208,85.8906,85.8109,85.8109,7932.0
2019-07-15 13:05:00,86.16,86.25,86.16,86.2,6078.0,85.8009,85.8906,85.8009,85.8408,6078.0
2019-07-15 13:10:00,86.22,86.25,86.14,86.14,12034.0,85.8607,85.8906,85.781,85.781,12034.0
2019-07-15 13:15:00,86.14,86.18,86.12,86.13,5966.0,85.781,85.8208,85.7611,85.7711,5966.0
2019-07-15 13:20:00,86.12,86.21,86.12,86.2,5667.0,85.7611,85.8507,85.7611,85.8408,5667.0
2019-07-15 13:25:00,86.19,86.26,86.18,86.23,4993.0,85.8308,85.9005,85.8208,85.8706,4993.0
2019-07-15 13:30:00,86.24,86.32,86.24,86.31,8789.0,85.8806,85.9603,85.8806,85.9503,8789.0
2019-07-15 13:35:00,86.32,86.34,86.23,86.23,9890.0,85.9603,85.9802,85.8706,85.8706,9890.0
2019-07-15 13:40:00,86.23,86.27,86.17,86.17,7510.0,85.8706,85.9105,85.8109,85.8109,7510.0
2019-07-15 13:45:00,86.17,86.2,86.13,86.13,4515.0,85.8109,85.8408,85.7711,85.7711,4515.0
2019-07-15 13:50:00,86.13,86.19,86.09,86.15,12667.0,85.7711,85.8308,85.7312,85.791,12667.0
2019-07-15 13:55:00,86.14,86.16,86.07,86.13,7575.0,85.781,85.8009,85.7113,85.7711,7575.0
2019-07-15 14:00:00,86.1,86.18,86.09,86.15,8236.0,85.7412,85.8208,85.7312,85.791,8236.0
2019-07-15 14:05:00,86.17,86.2,86.12,86.17,11069.0,85.8109,85.8408,85.7611,85.8109,11069.0
2019-07-15 14:10:00,86.18,86.21,86.16,86.2,9189.0,85.8208,85.8507,85.8009,85.8408,9189.0
2019-07-15 14:15:00,86.2,86.21,86.13,86.15,20385.0,85.8408,85.8507,85.7711,85.791,20385.0
2019-07-15 14:20:00,86.17,86.2,86.09,86.09,8026.0,85.8109,85.8408,85.7312,85.7312,8026.0
2019-07-15 14:25:00,86.09,86.13,86.07,86.08,5128.0,85.7312,85.7711,85.7113,85.7213,5128.0
2019-07-15 14:30:00,86.09,86.14,86.06,86.11,6005.0,85.7312,85.781,85.7013,85.7511,6005.0
2019-07-15 14:35:00,86.12,86.14,86.06,86.09,8109.0,85.7611,85.781,85.7013,85.7312,8109.0
2019-07-15 14:40:00,86.1,86.12,86.06,86.09,12064.0,85.7412,85.7611,85.7013,85.7312,12064.0
2019-07-15 14:45:00,86.09,86.1,86.02,86.07,6985.0,85.7312,85.7412,85.6615,85.7113,6985.0
2019-07-15 14:50:00,86.07,86.11,86.06,86.11,7078.0,85.7113,85.7511,85.7013,85.7511,7078.0
2019-07-15 14:55:00,86.09,86.18,86.08,86.16,13769.0,85.7312,85.8208,85.7213,85.8009,13769.0
2019-07-15 15:00:00,86.16,86.29,86.15,86.15,34758.0,85.8009,85.9304,85.791,85.791,34758.0
2019-07-15 15:05:00,86.16,86.19,86.12,86.18,16813.0,85.8009,85.8308,85.7611,85.8208,16813.0
2019-07-15 15:10:00,86.19,86.22,86.11,86.14,24853.0,85.8308,85.8607,85.7511,85.781,24853.0
2019-07-15 15:15:00,86.14,86.2,86.1,86.19,14758.0,85.781,85.8408,85.7412,85.8308,14758.0
2019-07-15 15:20:00,86.21,86.28,86.15,86.28,26251.0,85.8507,85.9204,85.791,85.9204,26251.0
2019-07-15 15:25:00,86.28,86.28,86.18,86.19,36322.0,85.9204,85.9204,85.8208,85.8308,36322.0
2019-07-15 15:30:00,86.19,86.22,86.15,86.17,32621.0,85.8308,85.8607,85.791,85.8109,32621.0
2019-07-15 15:35:00,86.18,86.22,86.13,86.14,22020.0,85.8208,85.8607,85.7711,85.781,22020.0
2019-07-15 15:40:00,86.16,86.22,86.13,86.21,42429.0,85.8009,85.8607,85.7711,85.8507,42429.0
2019-07-15 15:45:00,86.2,86.22,86.11,86.15,25644.0,85.8408,85.8607,85.7511,85.791,25644.0
2019-07-15 15:50:00,86.15,86.22,86.13,86.18,57481.0,85.791,85.8607,85.7711,85.8208,57481.0
2019-07-15 15:55:00,86.18,86.23,86.06,86.19,99012.0,85.8208,85.8706,85.7013,85.8308,99012.0
2019-07-16 09:30:00,86.3,86.3,85.68,85.81,53473.0,85.9403,85.9403,85.3229,85.4524,53473.0
2019-07-16 09:35:00,85.91,86.1,85.8,85.84,53534.0,85.552,85.7412,85.4424,85.4823,53534.0
2019-07-16 09:40:00,85.87,85.94,85.79,85.9,21292.0,85.5121,85.5818,85.4325,85.542,21292.0
2019-07-16 09:45:00,85.9,86.05,85.82,86.03,26695.0,85.542,85.6914,85.4623,85.6715,26695.0
2019-07-16 09:50:00,86.0,86.09,85.96,86.0,8212.0,85.6416,85.7312,85.6018,85.6416,8212.0
2019-07-16 09:55:00,85.99,86.05,85.92,86.0,11904.0,85.6316,85.6914,85.5619,85.6416,11904.0
2019-07-16 10:00:00,86.03,86.06,85.88,85.94,12197.0,85.6715,85.7013,85.5221,85.5818,12197.0
2019-07-16 10:05:00,85.91,86.0,85.82,85.98,52236.0,85.552,85.6416,85.4623,85.6217,52236.0
2019-07-16 10:10:00,85.98,86.07,85.91,86.07,17613.0,85.6217,85.7113,85.552,85.7113,17613.0
2019-07-16 10:15:00,86.08,86.09,85.85,85.9,28912.0,85.7213,85.7312,85.4922,85.542,28912.0
2019-07-16 10:20:00,85.91,85.94,85.84,85.87,51962.0,85.552,85.5818,85.4823,85.5121,51962.0
2019-07-16 10:25:00,85.87,86.02,85.84,85.96,28025.0,85.5121,85.6615,85.4823,85.6018,28025.0
2019-07-16 10:30:00,85.96,86.01,85.9,85.98,26077.0,85.6018,85.6516,85.542,85.6217,26077.0
2019-07-16 10:35:00,85.96,85.96,85.76,85.8,49881.0,85.6018,85.6018,85.4026,85.4424,49881.0
2019-07-16 10:40:00,85.79,85.93,85.75,85.86,13362.0,85.4325,85.5719,85.3926,85.5022,13362.0
2019-07-16 10:45:00,85.87,85.93,85.83,85.83,12959.0,85.5121,85.5719,85.4723,85.4723,12959.0
2019-07-16 10:50:00,85.81,85.85,85.73,85.81,13216.0,85.4524,85.4922,85.3727,85.4524,13216.0
2019-07-16 10:55:00,85.81,85.99,85.8,85.95,10255.0,85.4524,85.6316,85.4424,85.5918,10255.0
2019-07-16 11:00:00,85.95,86.02,85.89,86.02,19518.0,85.5918,85.6615,85.5321,85.6615,19518.0
2019-07-16 11:05:00,86.01,86.03,85.92,85.94,16432.0,85.6516,85.6715,85.5619,85.5818,16432.0
2019-07-16 11:10:00,85.92,85.95,85.79,85.82,12497.0,85.5619,85.5918,85.4325,85.4623,12497.0
2019-07-16 11:15:00,85.79,85.88,85.79,85.86,33249.0,85.4325,85.5221,85.4325,85.5022,33249.0
2019-07-16 11:20:00,85.84,85.95,85.82,85.84,41485.0,85.4823,85.5918,85.4623,85.4823,41485.0
2019-07-16 11:25:00,85.8,85.83,85.75,85.82,13579.0,85.4424,85.4723,85.3926,85.4623,13579.0
2019-07-16 11:30:00,85.79,85.84,85.74,85.82,8364.0,85.4325,85.4823,85.3827,85.4623,8364.0
2019-07-16 11:35:00,85.8,85.85,85.71,85.74,10108.0,85.4424,85.4922,85.3528,85.3827,10108.0
2019-07-16 11:40:00,85.77,85.8,85.7,85.72,11135.0,85.4126,85.4424,85.3428,85.3628,11135.0
2019-07-16 11:45:00,85.71,85.77,85.66,85.66,10558.0,85.3528,85.4126,85.303,85.303,10558.0
2019-07-16 11:50:00,85.67,85.7,85.54,85.61,19908.0,85.313,85.3428,85.1835,85.2532,19908.0
2019-07-16 11:55:00,85.59,85.61,85.39,85.39,32102.0,85.2333,85.2532,85.0341,85.0341,32102.0
2019-07-16 12:00:00,85.36,85.47,85.32,85.41,33498.0,85.0043,85.1138,84.9644,85.0541,33498.0
2019-07-16 12:05:00,85.42,85.47,85.28,85.29,12712.0,85.064,85.1138,84.9246,84.9346,12712.0
2019-07-16 12:10:00,85.26,85.38,85.24,85.32,21910.0,84.9047,85.0242,84.8848,84.9644,21910.0
2019-07-16 12:15:00,85.32,85.35,85.18,85.22,11107.0,84.9644,84.9943,84.825,84.8648,11107.0
2019-07-16 12:20:00,85.22,85.44,85.2,85.42,16967.0,84.8648,85.0839,84.8449,85.064,16967.0
2019-07-16 12:25:00,85.41,85.53,85.38,85.4,18848.0,85.0541,85.1736,85.0242,85.0441,18848.0
2019-07-16 12:30:00,85.43,85.43,85.3,85.37,8747.0,85.074,85.074,84.9445,85.0142,8747.0
2019-07-16 12:35:00,85.36,85.42,85.24,85.24,9491.0,85.0043,85.064,84.8848,84.8848,9491.0
2019-07-16 12:40:00,85.25,85.32,85.21,85.29,22196.0,84.8947,84.9644,84.8549,84.9346,22196.0
2019-07-16 12:45:00,85.29,85.36,85.28,85.32,14390.0,84.9346,85.0043,84.9246,84.9644,14390.0
2019-07-16 12:50:00,85.33,85.38,85.22,85.27,22371.0,84.9744,85.0242,84.8648,84.9146,22371.0
2019-07-16 12:55:00,85.27,85.37,85.27,85.37,21474.0,84.9146,85.0142,84.9146,85.0142,21474.0
2019-07-16 13:00:00,85.38,85.55,85.38,85.46,28777.0,85.0242,85.1935,85.0242,85.1038,28777.0
2019-07-16 13:05:00,85.47,85.6,85.46,85.53,100160.0,85.1138,85.2433,85.1038,85.1736,100160.0
2019-07-16 13:10:00,85.52,85.73,85.51,85.71,34075.0,85.1636,85.3727,85.1536,85.3528,34075.0
2019-07-16 13:15:00,85.72,85.84,85.69,85.74,10599.0,85.3628,85.4823,85.3329,85.3827,10599.0
2019-07-16 13:20:00,85.75,85.89,85.75,85.88,25386.0,85.3926,85.5321,85.3926,85.5221,25386.0
2019-07-16 13:25:00,85.88,85.92,85.8,85.81,28065.0,85.5221,85.5619,85.4424,85.4524,28065.0
2019-07-16 13:30:00,85.81,85.93,85.8,85.9,15307.0,85.4524,85.5719,85.4424,85.542,15307.0
2019-07-16 13:35:00,85.9,85.93,85.84,85.88,20496.0,85.542,85.5719,85.4823,85.5221,20496.0
2019-07-16 13:40:00,85.86,85.87,85.76,85.84,32774.0,85.5022,85.5121,85.4026,85.4823,32774.0
2019-07-16 13:45:00,85.84,85.87,85.68,85.72,40295.0,85.4823,85.5121,85.3229,85.3628,40295.0
2019-07-16 13:50:00,85.71,85.76,85.57,85.57,37228.0,85.3528,85.4026,85.2134,85.2134,37228.0
2019-07-16 13:55:00,85.56,85.59,85.48,85.51,7002.0,85.2034,85.2333,85.1238,85.1536,7002.0
2019-07-16 14:00:00,85.53,85.6,85.49,85.57,19051.0,85.1736,85.2433,85.1337,85.2134,19051.0
2019-07-16 14:05:00,85.56,85.63,85.53,85.61,15766.0,85.2034,85.2731,85.1736,85.2532,15766.0
2019-07-16 14:10:00,85.61,85.64,85.57,85.62,11979.0,85.2532,85.2831,85.2134,85.2632,11979.0
2019-07-16 14:15:00,85.61,85.63,85.54,85.62,10054.0,85.2532,85.2731,85.1835,85.2632,10054.0
2019-07-16 14:20:00,85.6,85.63,85.57,85.63,3711.0,85.2433,85.2731,85.2134,85.2731,3711.0
2019-07-16 14:25:00,85.63,85.66,85.54,85.58,10448.0,85.2731,85.303,85.1835,85.2233,10448.0
2019-07-16 14:30:00,85.57,85.61,85.47,85.47,27243.0,85.2134,85.2532,85.1138,85.1138,27243.0
2019-07-16 14:35:00,85.48,85.56,85.42,85.56,20657.0,85.1238,85.2034,85.064,85.2034,20657.0
2019-07-16 14:40:00,85.55,85.64,85.55,85.64,8411.0,85.1935,85.2831,85.1935,85.2831,8411.0
2019-07-16 14:45:00,85.63,85.64,85.55,85.59,28224.0,85.2731,85.2831,85.1935,85.2333,28224.0
2019-07-16 14:50:00,85.6,85.61,85.52,85.57,11450.0,85.2433,85.2532,85.1636,85.2134,11450.0
2019-07-16 14:55:00,85.57,85.63,85.55,85.55,17688.0,85.2134,85.2731,85.1935,85.1935,17688.0
2019-07-16 15:00:00,85.55,85.65,85.51,85.64,12590.0,85.1935,85.2931,85.1536,85.2831,12590.0
2019-07-16 15:05:00,85.65,85.68,85.5,85.5,38677.0,85.2931,85.3229,85.1437,85.1437,38677.0
2019-07-16 15:10:00,85.5,85.56,85.47,85.48,23456.0,85.1437,85.2034,85.1138,85.1238,23456.0
2019-07-16 15:15:00,85.49,85.53,85.4,85.47,13712.0,85.1337,85.1736,85.0441,85.1138,13712.0
2019-07-16 15:20:00,85.46,85.64,85.45,85.56,40234.0,85.1038,85.2831,85.0939,85.2034,40234.0
2019-07-16 15:25:00,85.55,85.57,85.43,85.43,64829.0,85.1935,85.2134,85.074,85.074,64829.0
2019-07-16 15:30:00,85.44,85.56,85.39,85.52,96708.0,85.0839,85.2034,85.0341,85.1636,96708.0
2019-07-16 15:35:00,85.52,85.59,85.51,85.55,21301.0,85.1636,85.2333,85.1536,85.1935,21301.0
2019-07-16 15:40:00,85.56,85.61,85.52,85.58,19408.0,85.2034,85.2532,85.1636,85.2233,19408.0
2019-07-16 15:45:00,85.59,85.6,85.5,85.51,22636.0,85.2333,85.2433,85.1437,85.1536,22636.0
2019-07-16 15:50:00,85.5,85.59,85.49,85.59,48589.0,85.1437,85.2333,85.1337,85.2333,48589.0
2019-07-16 15:55:00,85.6,85.6,85.4,85.46,130066.0,85.2433,85.2433,85.0441,85.1038,130066.0
2019-07-17 09:30:00,85.41,85.75,85.4,85.62,72232.0,85.0541,85.3926,85.0441,85.2632,72232.0
2019-07-17 09:35:00,85.61,85.72,85.28,85.32,50423.0,85.2532,85.3628,84.9246,84.9644,50423.0
2019-07-17 09:40:00,85.31,85.31,85.1,85.27,55311.0,84.9545,84.9545,84.7453,84.9146,55311.0
2019-07-17 09:45:00,85.28,85.33,85.0,85.03,57074.0,84.9246,84.9744,84.6458,84.6756,57074.0
2019-07-17 09:50:00,85.07,85.27,84.97,85.17,24182.0,84.7155,84.9146,84.6159,84.8151,24182.0
2019-07-17 09:55:00,85.22,85.3,85.09,85.24,38289.0,84.8648,84.9445,84.7354,84.8848,38289.0
2019-07-17 10:00:00,85.26,85.57,85.26,85.48,22374.0,84.9047,85.2134,84.9047,85.1238,22374.0
2019-07-17 10:05:00,85.53,85.61,85.38,85.38,18583.0,85.1736,85.2532,85.0242,85.0242,18583.0
2019-07-17 10:10:00,85.39,85.45,85.25,85.28,15986.0,85.0341,85.0939,84.8947,84.9246,15986.0
2019-07-17 10:15:00,85.27,85.39,85.14,85.14,33223.0,84.9146,85.0341,84.7852,84.7852,33223.0
2019-07-17 10:20:00,85.14,85.27,85.14,85.18,37131.0,84.7852,84.9146,84.7852,84.825,37131.0
2019-07-17 10:25:00,85.2,85.2,85.04,85.07,59889.0,84.8449,84.8449,84.6856,84.7155,59889.0
2019-07-17 10:30:00,85.05,85.13,84.99,85.08,67662.0,84.6956,84.7752,84.6358,84.7254,67662.0
2019-07-17 10:35:00,85.09,85.14,84.96,84.99,40622.0,84.7354,84.7852,84.6059,84.6358,40622.0
2019-07-17 10:40:00,84.98,85.0,84.75,84.75,39139.0,84.6258,84.6458,84.3968,84.3968,39139.0
2019-07-17 10:45:00,84.75,84.85,84.67,84.75,69692.0,84.3968,84.4964,84.3171,84.3968,69692.0
2019-07-17 10:50:00,84.72,84.81,84.66,84.74,44305.0,84.3669,84.4566,84.3072,84.3868,44305.0
2019-07-17 10:55:00,84.76,84.99,84.76,84.99,45143.0,84.4068,84.6358,84.4068,84.6358,45143.0
2019-07-17 11:00:00,84.98,85.15,84.95,85.04,22496.0,84.6258,84.7951,84.596,84.6856,22496.0
2019-07-17 11:05:00,85.06,85.09,84.94,85.05,48144.0,84.7055,84.7354,84.586,84.6956,48144.0
2019-07-17 11:10:00,85.03,85.2,85.03,85.18,65235.0,84.6756,84.8449,84.6756,84.825,65235.0
2019-07-17 11:15:00,85.19,85.31,85.18,85.18,26817.0,84.835,84.9545,84.825,84.825,26817.0
2019-07-17 11:20:00,85.19,85.47,85.19,85.45,46412.0,84.835,85.1138,84.835,85.0939,46412.0
2019-07-17 11:25:00,85.45,85.45,85.26,85.28,37238.0,85.0939,85.0939,84.9047,84.9246,37238.0
2019-07-17 11:30:00,85.29,85.39,85.29,85.38,16043.0,84.9346,85.0341,84.9346,85.0242,16043.0
2019-07-17 11:35:00,85.42,85.54,85.4,85.5,43762.0,85.064,85.1835,85.0441,85.1437,43762.0
2019-07-17 11:40:00,85.52,85.68,85.52,85.67,36278.0,85.1636,85.3229,85.1636,85.313,36278.0
2019-07-17 11:45:00,85.68,85.68,85.55,85.64,48093.0,85.3229,85.3229,85.1935,85.2831,48093.0
2019-07-17 11:50:00,85.67,85.78,85.64,85.74,22994.0,85.313,85.4225,85.2831,85.3827,22994.0
2019-07-17 11:55:00,85.76,85.78,85.66,85.78,27983.0,85.4026,85.4225,85.303,85.4225,27983.0
2019-07-17 12:00:00,85.78,85.81,85.72,85.78,19497.0,85.4225,85.4524,85.3628,85.4225,19497.0
2019-07-17 12:05:00,85.74,85.76,85.67,85.72,15444.0,85.3827,85.4026,85.313,85.3628,15444.0
2019-07-17 12:10:00,85.72,85.75,85.63,85.64,19119.0,85.3628,85.3926,85.2731,85.2831,19119.0
2019-07-17 12:15:00,85.64,85.82,85.64,85.8,7068.0,85.2831,85.4623,85.2831,85.4424,7068.0
2019-07-17 12:20:00,85.8,85.85,85.77,85.77,9709.0,85.4424,85.4922,85.4126,85.4126,9709.0
2019-07-17 12:25:00,85.78,85.81,85.72,85.77,15356.0,85.4225,85.4524,85.3628,85.4126,15356.0
2019-07-17 12:30:00,85.77,85.83,85.74,85.79,13741.0,85.4126,85.4723,85.3827,85.4325,13741.0
2019-07-17 12:35:00,85.82,85.82,85.74,85.81,14616.0,85.4623,85.4623,85.3827,85.4524,14616.0
2019-07-17 12:40:00,85.8,85.85,85.79,85.83,15317.0,85.4424,85.4922,85.4325,85.4723,15317.0
2019-07-17 12:45:00,85.83,85.87,85.81,85.82,9467.0,85.4723,85.5121,85.4524,85.4623,9467.0
2019-07-17 12:50:00,85.85,85.96,85.85,85.93,15469.0,85.4922,85.6018,85.4922,85.5719,15469.0
2019-07-17 12:55:00,85.96,85.98,85.87,85.87,10066.0,85.6018,85.6217,85.5121,85.5121,10066.0
2019-07-17 13:00:00,85.9,85.94,85.82,85.86,8548.0,85.542,85.5818,85.4623,85.5022,8548.0
2019-07-17 13:05:00,85.84,85.84,85.69,85.7,14810.0,85.4823,85.4823,85.3329,85.3428,14810.0
2019-07-17 13:10:00,85.69,85.8,85.69,85.77,18987.0,85.3329,85.4424,85.3329,85.4126,18987.0
2019-07-17 13:15:00,85.78,85.87,85.78,85.86,15299.0,85.4225,85.5121,85.4225,85.5022,15299.0
2019-07-17 13:20:00,85.88,85.9,85.83,85.88,8432.0,85.5221,85.542,85.4723,85.5221,8432.0
2019-07-17 13:25:00,85.88,85.96,85.86,85.93,8749.0,85.5221,85.6018,85.5022,85.5719,8749.0
2019-07-17 13:30:00,85.93,86.0,85.93,85.99,12513.0,85.5719,85.6416,85.5719,85.6316,12513.0
2019-07-17 13:35:00,85.98,85.99,85.93,85.95,9720.0,85.6217,85.6316,85.5719,85.5918,9720.0
2019-07-17 13:40:00,85.97,86.02,85.93,86.0,10562.0,85.6117,85.6615,85.5719,85.6416,10562.0
2019-07-17 13:45:00,85.98,86.03,85.95,86.0,7285.0,85.6217,85.6715,85.5918,85.6416,7285.0
2019-07-17 13:50:00,86.03,86.07,85.96,85.98,16990.0,85.6715,85.7113,85.6018,85.6217,16990.0
2019-07-17 13:55:00,85.96,85.96,85.86,85.88,12861.0,85.6018,85.6018,85.5022,85.5221,12861.0
2019-07-17 14:00:00,85.88,85.88,85.82,85.84,32841.0,85.5221,85.5221,85.4623,85.4823,32841.0
2019-07-17 14:05:00,85.83,85.87,85.73,85.77,26458.0,85.4723,85.5121,85.3727,85.4126,26458.0
2019-07-17 14:10:00,85.79,85.83,85.69,85.69,9352.0,85.4325,85.4723,85.3329,85.3329,9352.0
2019-07-17 14:15:00,85.69,85.82,85.68,85.8,11547.0,85.3329,85.4623,85.3229,85.4424,11547.0
2019-07-17 14:20:00,85.8,85.91,85.8,85.88,9387.0,85.4424,85.552,85.4424,85.5221,9387.0
2019-07-17 14:25:00,85.9,85.97,85.89,85.91,14664.0,85.542,85.6117,85.5321,85.552,14664.0
2019-07-17 14:30:00,85.92,85.96,85.89,85.96,12696.0,85.5619,85.6018,85.5321,85.6018,12696.0
2019-07-17 14:35:00,85.98,86.02,85.9,85.96,21022.0,85.6217,85.6615,85.542,85.6018,21022.0
2019-07-17 14:40:00,85.99,86.02,85.9,85.92,40793.0,85.6316,85.6615,85.542,85.5619,40793.0
2019-07-17 14:45:00,85.91,85.93,85.73,85.75,167088.0,85.552,85.5719,85.3727,85.3926,167088.0
2019-07-17 14:50:00,85.75,85.81,85.71,85.78,51166.0,85.3926,85.4524,85.3528,85.4225,51166.0
2019-07-17 14:55:00,85.77,85.8,85.73,85.77,18427.0,85.4126,85.4424,85.3727,85.4126,18427.0
2019-07-17 15:00:00,85.75,85.78,85.65,85.65,38818.0,85.3926,85.4225,85.2931,85.2931,38818.0
2019-07-17 15:05:00,85.66,85.7,85.65,85.67,108927.0,85.303,85.3428,85.2931,85.313,108927.0
2019-07-17 15:10:00,85.67,85.69,85.6,85.69,73362.0,85.313,85.3329,85.2433,85.3329,73362.0
2019-07-17 15:15:00,85.68,85.68,85.57,85.66,41351.0,85.3229,85.3229,85.2134,85.303,41351.0
2019-07-17 15:20:00,85.66,85.68,85.55,85.56,31673.0,85.303,85.3229,85.1935,85.2034,31673.0
2019-07-17 15:25:00,85.56,85.6,85.5,85.51,23637.0,85.2034,85.2433,85.1437,85.1536,23637.0
2019-07-17 15:30:00,85.51,85.53,85.46,85.48,144380.0,85.1536,85.1736,85.1038,85.1238,144380.0
2019-07-17 15:35:00,85.48,85.52,85.42,85.5,70067.0,85.1238,85.1636,85.064,85.1437,70067.0
2019-07-17 15:40:00,85.51,85.58,85.45,85.55,103834.0,85.1536,85.2233,85.0939,85.1935,103834.0
2019-07-17 15:45:00,85.55,85.61,85.43,85.53,207754.0,85.1935,85.2532,85.074,85.1736,207754.0
2019-07-17 15:50:00,85.53,85.57,85.43,85.48,54111.0,85.1736,85.2134,85.074,85.1238,54111.0
2019-07-17 15:55:00,85.48,85.54,85.45,85.52,138640.0,85.1238,85.1835,85.0939,85.1636,138640.0
2019-07-18 09:30:00,85.32,85.62,85.32,85.54,45122.0,84.9644,85.2632,84.9644,85.1835,45122.0
2019-07-18 09:35:00,85.58,85.74,85.48,85.52,30238.0,85.2233,85.3827,85.1238,85.1636,30238.0
2019-07-18 09:40:00,85.5,85.52,85.3,85.48,25753.0,85.1437,85.1636,84.9445,85.1238,25753.0
2019-07-18 09:45:00,85.5,85.59,85.41,85.42,26111.0,85.1437,85.2333,85.0541,85.064,26111.0
2019-07-18 09:50:00,85.43,85.46,85.32,85.46,25885.0,85.074,85.1038,84.9644,85.1038,25885.0
2019-07-18 09:55:00,85.44,85.56,85.3,85.55,13712.0,85.0839,85.2034,84.9445,85.1935,13712.0
2019-07-18 10:00:00,85.58,85.6,85.44,85.6,16689.0,85.2233,85.2433,85.0839,85.2433,16689.0
2019-07-18 10:05:00,85.61,85.86,85.58,85.71,45472.0,85.2532,85.5022,85.2233,85.3528,45472.0
2019-07-18 10:10:00,85.78,85.84,85.71,85.71,12905.0,85.4225,85.4823,85.3528,85.3528,12905.0
2019-07-18 10:15:00,85.7,85.9,85.64,85.75,23899.0,85.3428,85.542,85.2831,85.3926,23899.0
2019-07-18 10:20:00,85.77,85.8,85.69,85.77,50130.0,85.4126,85.4424,85.3329,85.4126,50130.0
2019-07-18 10:25:00,85.76,85.81,85.63,85.68,95768.0,85.4026,85.4524,85.2731,85.3229,95768.0
2019-07-18 10:30:00,85.7,85.84,85.68,85.73,10366.0,85.3428,85.4823,85.3229,85.3727,10366.0
2019-07-18 10:35:00,85.74,85.78,85.62,85.63,8357.0,85.3827,85.4225,85.2632,85.2731,8357.0
2019-07-18 10:40:00,85.59,85.83,85.58,85.8,21080.0,85.2333,85.4723,85.2233,85.4424,21080.0
2019-07-18 10:45:00,85.81,85.86,85.72,85.72,12539.0,85.4524,85.5022,85.3628,85.3628,12539.0
2019-07-18 10:50:00,85.76,85.82,85.65,85.67,25868.0,85.4026,85.4623,85.2931,85.313,25868.0
2019-07-18 10:55:00,85.69,85.93,85.69,85.86,21169.0,85.3329,85.5719,85.3329,85.5022,21169.0
2019-07-18 11:00:00,85.88,86.01,85.88,85.99,89379.0,85.5221,85.6516,85.5221,85.6316,89379.0
2019-07-18 11:05:00,85.98,86.03,85.94,85.95,16767.0,85.6217,85.6715,85.5818,85.5918,16767.0
2019-07-18 11:10:00,85.95,85.96,85.82,85.83,11759.0,85.5918,85.6018,85.4623,85.4723,11759.0
2019-07-18 11:15:00,85.81,85.9,85.81,85.85,6971.0,85.4524,85.542,85.4524,85.4922,6971.0
2019-07-18 11:20:00,85.81,85.82,85.73,85.77,9156.0,85.4524,85.4623,85.3727,85.4126,9156.0
2019-07-18 11:25:00,85.79,85.89,85.71,85.76,33357.0,85.4325,85.5321,85.3528,85.4026,33357.0
2019-07-18 11:30:00,85.77,85.77,85.66,85.69,6637.0,85.4126,85.4126,85.303,85.3329,6637.0
2019-07-18 11:35:00,85.66,85.7,85.61,85.7,18598.0,85.303,85.3428,85.2532,85.3428,18598.0
2019-07-18 11:40:00,85.69,85.69,85.63,85.66,10488.0,85.3329,85.3329,85.2731,85.303,10488.0
2019-07-18 11:45:00,85.63,85.65,85.5,85.54,16083.0,85.2731,85.2931,85.1437,85.1835,16083.0
2019-07-18 11:50:00,85.54,85.7,85.54,85.69,36744.0,85.1835,85.3428,85.1835,85.3329,36744.0
2019-07-18 11:55:00,85.71,85.75,85.64,85.69,33430.0,85.3528,85.3926,85.2831,85.3329,33430.0
2019-07-18 12:00:00,85.68,85.97,85.67,85.94,31697.0,85.3229,85.6117,85.313,85.5818,31697.0
2019-07-18 12:05:00,85.93,85.99,85.92,85.93,16315.0,85.5719,85.6316,85.5619,85.5719,16315.0
2019-07-18 12:10:00,85.92,85.95,85.83,85.95,33155.0,85.5619,85.5918,85.4723,85.5918,33155.0
2019-07-18 12:15:00,85.92,85.94,85.87,85.91,4873.0,85.5619,85.5818,85.5121,85.552,4873.0
2019-07-18 12:20:00,85.94,86.04,85.94,86.01,6613.0,85.5818,85.6814,85.5818,85.6516,6613.0
2019-07-18 12:25:00,86.01,86.01,85.88,85.88,13365.0,85.6516,85.6516,85.5221,85.5221,13365.0
2019-07-18 12:30:00,85.9,85.95,85.78,85.78,20738.0,85.542,85.5918,85.4225,85.4225,20738.0
2019-07-18 12:35:00,85.79,85.82,85.75,85.75,11266.0,85.4325,85.4623,85.3926,85.3926,11266.0
2019-07-18 12:40:00,85.79,85.83,85.71,85.82,47372.0,85.4325,85.4723,85.3528,85.4623,47372.0
2019-07-18 12:45:00,85.81,85.86,85.7,85.72,40168.0,85.4524,85.5022,85.3428,85.3628,40168.0
2019-07-18 12:50:00,85.73,85.8,85.63,85.63,17452.0,85.3727,85.4424,85.2731,85.2731,17452.0
2019-07-18 12:55:00,85.62,85.64,85.58,85.59,7924.0,85.2632,85.2831,85.2233,85.2333,7924.0
2019-07-18 13:00:00,85.58,85.75,85.52,85.74,43502.0,85.2233,85.3926,85.1636,85.3827,43502.0
2019-07-18 13:05:00,85.74,85.78,85.71,85.76,43908.0,85.3827,85.4225,85.3528,85.4026,43908.0
2019-07-18 13:10:00,85.74,85.82,85.73,85.77,27830.0,85.3827,85.4623,85.3727,85.4126,27830.0
2019-07-18 13:15:00,85.79,85.86,85.78,85.82,8461.0,85.4325,85.5022,85.4225,85.4623,8461.0
2019-07-18 13:20:00,85.8,85.98,85.77,85.97,65742.0,85.4424,85.6217,85.4126,85.6117,65742.0
2019-07-18 13:25:00,85.97,85.97,85.88,85.9,17941.0,85.6117,85.6117,85.5221,85.542,17941.0
2019-07-18 13:30:00,85.92,85.93,85.85,85.87,4559.0,85.5619,85.5719,85.4922,85.5121,4559.0
2019-07-18 13:35:00,85.87,85.94,85.87,85.89,6308.0,85.5121,85.5818,85.5121,85.5321,6308.0
2019-07-18 13:40:00,85.87,86.0,85.86,85.93,45538.0,85.5121,85.6416,85.5022,85.5719,45538.0
2019-07-18 13:45:00,85.93,85.95,85.85,85.85,26266.0,85.5719,85.5918,85.4922,85.4922,26266.0
2019-07-18 13:50:00,85.85,85.89,85.85,85.88,11686.0,85.4922,85.5321,85.4922,85.5221,11686.0
2019-07-18 13:55:00,85.9,86.01,85.87,86.0,26534.0,85.542,85.6516,85.5121,85.6416,26534.0
2019-07-18 14:00:00,86.01,86.06,85.96,86.02,32060.0,85.6516,85.7013,85.6018,85.6615,32060.0
2019-07-18 14:05:00,86.02,86.19,86.02,86.18,39192.0,85.6615,85.8308,85.6615,85.8208,39192.0
2019-07-18 14:10:00,86.19,86.3,86.19,86.3,51325.0,85.8308,85.9403,85.8308,85.9403,51325.0
2019-07-18 14:15:00,86.3,86.51,86.3,86.51,34671.0,85.9403,86.1495,85.9403,86.1495,34671.0
2019-07-18 14:20:00,86.53,86.61,86.51,86.59,49828.0,86.1694,86.2491,86.1495,86.2291,49828.0
2019-07-18 14:25:00,86.59,86.63,86.52,86.57,35587.0,86.2291,86.269,86.1594,86.2092,35587.0
2019-07-18 14:30:00,86.56,86.62,86.55,86.57,16904.0,86.1993,86.259,86.1893,86.2092,16904.0
2019-07-18 14:35:00,86.57,86.75,86.57,86.71,29905.0,86.2092,86.3885,86.2092,86.3486,29905.0
2019-07-18 14:40:00,86.7,86.86,86.66,86.86,62821.0,86.3387,86.498,86.2988,86.498,62821.0
2019-07-18 14:45:00,86.86,86.91,86.75,86.79,39397.0,86.498,86.5478,86.3885,86.4283,39397.0
2019-07-18 14:50:00,86.77,86.8,86.7,86.77,25431.0,86.4084,86.4383,86.3387,86.4084,25431.0
2019-07-18 14:55:00,86.77,86.87,86.75,86.84,29988.0,86.4084,86.508,86.3885,86.4781,29988.0
2019-07-18 15:00:00,86.85,86.92,86.74,86.79,43562.0,86.4881,86.5578,86.3785,86.4283,43562.0
2019-07-18 15:05:00,86.78,86.8,86.7,86.77,41791.0,86.4183,86.4383,86.3387,86.4084,41791.0
2019-07-18 15:10:00,86.77,86.89,86.72,86.89,73141.0,86.4084,86.5279,86.3586,86.5279,73141.0
2019-07-18 15:15:00,86.87,86.87,86.73,86.83,24639.0,86.508,86.508,86.3686,86.4681,24639.0
2019-07-18 15:20:00,86.84,86.86,86.77,86.78,19430.0,86.4781,86.498,86.4084,86.4183,19430.0
2019-07-18 15:25:00,86.76,86.79,86.6,86.7,80699.0,86.3984,86.4283,86.2391,86.3387,80699.0
2019-07-18 15:30:00,86.7,86.7,86.52,86.53,55318.0,86.3387,86.3387,86.1594,86.1694,55318.0
2019-07-18 15:35:00,86.54,86.68,86.49,86.64,40301.0,86.1793,86.3188,86.1296,86.2789,40301.0
2019-07-18 15:40:00,86.64,86.69,86.6,86.67,18064.0,86.2789,86.3287,86.2391,86.3088,18064.0
2019-07-18 15:45:00,86.67,86.68,86.54,86.57,22803.0,86.3088,86.3188,86.1793,86.2092,22803.0
2019-07-18 15:50:00,86.57,86.61,86.51,86.6,41749.0,86.2092,86.2491,86.1495,86.2391,41749.0
2019-07-18 15:55:00,86.62,86.84,86.61,86.81,222464.0,86.259,86.4781,86.2491,86.4482,222464.0
2019-07-19 09:30:00,86.98,87.11,86.71,86.96,80346.0,86.6175,86.747,86.3486,86.5976,80346.0
2019-07-19 09:35:00,86.98,87.15,86.39,86.66,186961.0,86.6175,86.7868,86.03,86.2988,186961.0
2019-07-19 09:40:00,86.66,86.87,86.56,86.68,30518.0,86.2988,86.508,86.1993,86.3188,30518.0
2019-07-19 09:45:00,86.71,86.73,86.54,86.72,41252.0,86.3486,86.3686,86.1793,86.3586,41252.0
2019-07-19 09:50:00,86.71,86.86,86.44,86.56,54768.0,86.3486,86.498,86.0798,86.1993,54768.0
2019-07-19 09:55:00,86.57,86.66,86.47,86.62,28212.0,86.2092,86.2988,86.1096,86.259,28212.0
2019-07-19 10:00:00,86.62,86.75,86.57,86.69,42741.0,86.259,86.3885,86.2092,86.3287,42741.0
2019-07-19 10:05:00,86.69,86.69,86.33,86.44,101287.0,86.3287,86.3287,85.9702,86.0798,101287.0
2019-07-19 10:10:00,86.42,86.48,86.24,86.27,22062.0,86.0598,86.1196,85.8806,85.9105,22062.0
2019-07-19 10:15:00,86.24,86.67,86.24,86.65,202200.0,85.8806,86.3088,85.8806,86.2889,202200.0
2019-07-19 10:20:00,86.67,86.78,86.57,86.69,62955.0,86.3088,86.4183,86.2092,86.3287,62955.0
2019-07-19 10:25:00,86.69,86.69,86.4,86.51,76036.0,86.3287,86.3287,86.0399,86.1495,76036.0
2019-07-19 10:30:00,86.53,86.59,86.39,86.41,40529.0,86.1694,86.2291,86.03,86.0499,40529.0
2019-07-19 10:35:00,86.4,86.49,86.34,86.44,19186.0,86.0399,86.1296,85.9802,86.0798,19186.0
2019-07-19 10:40:00,86.4,86.44,86.2,86.27,73258.0,86.0399,86.0798,85.8408,85.9105,73258.0
2019-07-19 10:45:00,86.22,86.25,86.05,86.15,41158.0,85.8607,85.8906,85.6914,85.791,41158.0
2019-07-19 10:50:00,86.12,86.26,86.11,86.22,40255.0,85.7611,85.9005,85.7511,85.8607,40255.0
2019-07-19 10:55:00,86.2,86.34,86.17,86.25,25732.0,85.8408,85.9802,85.8109,85.8906,25732.0
2019-07-19 11:00:00,86.26,86.26,86.12,86.19,29380.0,85.9005,85.9005,85.7611,85.8308,29380.0
2019-07-19 11:05:00,86.19,86.29,86.09,86.25,25552.0,85.8308,85.9304,85.7312,85.8906,25552.0
2019-07-19 11:10:00,86.23,86.3,86.15,86.29,18055.0,85.8706,85.9403,85.791,85.9304,18055.0
2019-07-19 11:15:00,86.28,86.4,86.25,86.36,22067.0,85.9204,86.0399,85.8906,86.0001,22067.0
2019-07-19 11:20:00,86.35,86.59,86.35,86.5,31295.0,85.9901,86.2291,85.9901,86.1395,31295.0
2019-07-19 11:25:00,86.51,86.51,86.38,86.42,9628.0,86.1495,86.1495,86.02,86.0598,9628.0
2019-07-19 11:30:00,86.42,86.49,86.39,86.43,17225.0,86.0598,86.1296,86.03,86.0698,17225.0
2019-07-19 11:35:00,86.44,86.44,86.17,86.19,15717.0,86.0798,86.0798,85.8109,85.8308,15717.0
2019-07-19 11:40:00,86.18,86.2,86.04,86.13,31099.0,85.8208,85.8408,85.6814,85.7711,31099.0
2019-07-19 11:45:00,86.12,86.12,85.91,85.99,24377.0,85.7611,85.7611,85.552,85.6316,24377.0
2019-07-19 11:50:00,86.04,86.08,85.89,86.06,30244.0,85.6814,85.7213,85.5321,85.7013,30244.0
2019-07-19 11:55:00,86.05,86.12,86.04,86.09,9341.0,85.6914,85.7611,85.6814,85.7312,9341.0
2019-07-19 12:00:00,86.07,86.09,85.96,85.98,14974.0,85.7113,85.7312,85.6018,85.6217,14974.0
2019-07-19 12:05:00,85.96,86.01,85.9,85.99,11333.0,85.6018,85.6516,85.542,85.6316,11333.0
2019-07-19 12:10:00,86.03,86.14,86.01,86.14,24652.0,85.6715,85.781,85.6516,85.781,24652.0
2019-07-19 12:15:00,86.14,86.14,85.97,86.02,10860.0,85.781,85.781,85.6117,85.6615,10860.0
2019-07-19 12:20:00,86.02,86.05,86.0,86.0,10588.0,85.6615,85.6914,85.6416,85.6416,10588.0
2019-07-19 12:25:00,86.03,86.18,86.02,86.17,22011.0,85.6715,85.8208,85.6615,85.8109,22011.0
2019-07-19 12:30:00,86.18,86.27,86.13,86.25,17342.0,85.8208,85.9105,85.7711,85.8906,17342.0
2019-07-19 12:35:00,86.23,86.31,86.19,86.25,10912.0,85.8706,85.9503,85.8308,85.8906,10912.0
2019-07-19 12:40:00,86.24,86.24,86.07,86.13,11520.0,85.8806,85.8806,85.7113,85.7711,11520.0
2019-07-19 12:45:00,86.11,86.15,86.08,86.14,2300.0,85.7511,85.791,85.7213,85.781,2300.0
2019-07-19 12:50:00,86.15,86.17,86.01,86.01,31715.0,85.791,85.8109,85.6516,85.6516,31715.0
2019-07-19 12:55:00,86.0,86.01,85.91,85.95,38725.0,85.6416,85.6516,85.552,85.5918,38725.0
2019-07-19 13:00:00,85.96,85.97,85.9,85.91,5017.0,85.6018,85.6117,85.542,85.552,5017.0
2019-07-19 13:05:00,85.9,85.94,85.87,85.94,5601.0,85.542,85.5818,85.5121,85.5818,5601.0
2019-07-19 13:10:00,85.96,86.13,85.96,86.13,12320.0,85.6018,85.7711,85.6018,85.7711,12320.0
2019-07-19 13:15:00,86.1,86.19,86.08,86.09,18672.0,85.7412,85.8308,85.7213,85.7312,18672.0
2019-07-19 13:20:00,86.09,86.18,86.08,86.12,6011.0,85.7312,85.8208,85.7213,85.7611,6011.0
2019-07-19 13:25:00,86.11,86.17,86.05,86.08,7967.0,85.7511,85.8109,85.6914,85.7213,7967.0
2019-07-19 13:30:00,86.1,86.1,85.99,86.0,10441.0,85.7412,85.7412,85.6316,85.6416,10441.0
2019-07-19 13:35:00,86.0,86.05,85.94,86.0,3830.0,85.6416,85.6914,85.5818,85.6416,3830.0
2019-07-19 13:40:00,86.0,86.04,85.97,86.0,9679.0,85.6416,85.6814,85.6117,85.6416,9679.0
2019-07-19 13:45:00,86.03,86.05,85.95,86.04,7468.0,85.6715,85.6914,85.5918,85.6814,7468.0
2019-07-19 13:50:00,86.03,86.1,86.02,86.05,6600.0,85.6715,85.7412,85.6615,85.6914,6600.0
2019-07-19 13:55:00,86.05,86.09,85.94,86.08,14076.0,85.6914,85.7312,85.5818,85.7213,14076.0
2019-07-19 14:00:00,86.08,86.21,86.06,86.12,22357.0,85.7213,85.8507,85.7013,85.7611,22357.0
2019-07-19 14:05:00,86.12,86.12,85.89,85.89,24161.0,85.7611,85.7611,85.5321,85.5321,24161.0
2019-07-19 14:10:00,85.88,85.99,85.84,85.94,17203.0,85.5221,85.6316,85.4823,85.5818,17203.0
2019-07-19 14:15:00,85.95,85.95,85.83,85.92,43583.0,85.5918,85.5918,85.4723,85.5619,43583.0
2019-07-19 14:20:00,85.92,86.02,85.87,85.87,6512.0,85.5619,85.6615,85.5121,85.5121,6512.0
2019-07-19 14:25:00,85.87,85.91,85.76,85.8,24395.0,85.5121,85.552,85.4026,85.4424,24395.0
2019-07-19 14:30:00,85.83,85.9,85.8,85.85,13118.0,85.4723,85.542,85.4424,85.4922,13118.0
2019-07-19 14:35:00,85.87,85.88,85.76,85.83,21834.0,85.5121,85.5221,85.4026,85.4723,21834.0
2019-07-19 14:40:00,85.83,85.89,85.76,85.81,31403.0,85.4723,85.5321,85.4026,85.4524,31403.0
2019-07-19 14:45:00,85.8,85.88,85.77,85.88,10003.0,85.4424,85.5221,85.4126,85.5221,10003.0
2019-07-19 14:50:00,85.89,85.99,85.85,85.96,25847.0,85.5321,85.6316,85.4922,85.6018,25847.0
2019-07-19 14:55:00,85.95,85.99,85.89,85.93,87302.0,85.5918,85.6316,85.5321,85.5719,87302.0
2019-07-19 15:00:00,85.93,85.93,85.65,85.67,103637.0,85.5719,85.5719,85.2931,85.313,103637.0
2019-07-19 15:05:00,85.66,85.78,85.65,85.75,13575.0,85.303,85.4225,85.2931,85.3926,13575.0
2019-07-19 15:10:00,85.75,85.76,85.56,85.56,248391.0,85.3926,85.4026,85.2034,85.2034,248391.0
2019-07-19 15:15:00,85.56,85.63,85.51,85.63,103456.0,85.2034,85.2731,85.1536,85.2731,103456.0
2019-07-19 15:20:00,85.62,85.62,85.42,85.53,78632.0,85.2632,85.2632,85.064,85.1736,78632.0
2019-07-19 15:25:00,85.52,85.67,85.52,85.66,52537.0,85.1636,85.313,85.1636,85.303,52537.0
2019-07-19 15:30:00,85.65,85.71,85.56,85.68,47245.0,85.2931,85.3528,85.2034,85.3229,47245.0
2019-07-19 15:35:00,85.67,85.71,85.59,85.69,36944.0,85.313,85.3528,85.2333,85.3329,36944.0
2019-07-19 15:40:00,85.7,85.83,85.49,85.82,89083.0,85.3428,85.4723,85.1337,85.4623,89083.0
2019-07-19 15:45:00,85.81,85.81,85.55,85.59,71119.0,85.4524,85.4524,85.1935,85.2333,71119.0
2019-07-19 15:50:00,85.6,85.72,85.56,85.71,183233.0,85.2433,85.3628,85.2034,85.3528,183233.0
2019-07-19 15:55:00,85.7,85.71,85.45,85.51,540205.0,85.3428,85.3528,85.0939,85.1536,540205.0
2019-07-22 09:30:00,85.58,86.11,85.5,85.58,154760.0,85.2233,85.7511,85.1437,85.2233,154760.0
2019-07-22 09:35:00,85.58,85.71,85.36,85.71,70951.0,85.2233,85.3528,85.0043,85.3528,70951.0
2019-07-22 09:40:00,85.72,86.02,85.71,85.98,49775.0,85.3628,85.6615,85.3528,85.6217,49775.0
2019-07-22 09:45:00,85.99,86.41,85.99,86.23,128094.0,85.6316,86.0499,85.6316,85.8706,128094.0
2019-07-22 09:50:00,86.23,86.46,86.19,86.29,81732.0,85.8706,86.0997,85.8308,85.9304,81732.0
2019-07-22 09:55:00,86.37,86.45,86.1,86.25,58344.0,86.0101,86.0897,85.7412,85.8906,58344.0
2019-07-22 10:00:00,86.3,86.49,86.27,86.31,61089.0,85.9403,86.1296,85.9105,85.9503,61089.0
2019-07-22 10:05:00,86.33,86.34,86.16,86.2,27314.0,85.9702,85.9802,85.8009,85.8408,27314.0
2019-07-22 10:10:00,86.19,86.19,85.91,85.97,24054.0,85.8308,85.8308,85.552,85.6117,24054.0
2019-07-22 10:15:00,86.01,86.02,85.87,85.94,33300.0,85.6516,85.6615,85.5121,85.5818,33300.0
2019-07-22 10:20:00,85.92,86.05,85.77,85.8,94128.0,85.5619,85.6914,85.4126,85.4424,94128.0
2019-07-22 10:25:00,85.8,85.83,85.67,85.75,42528.0,85.4424,85.4723,85.313,85.3926,42528.0
2019-07-22 10:30:00,85.77,85.93,85.77,85.82,11298.0,85.4126,85.5719,85.4126,85.4623,11298.0
2019-07-22 10:35:00,85.81,86.17,85.81,86.12,30462.0,85.4524,85.8109,85.4524,85.7611,30462.0
2019-07-22 10:40:00,86.14,86.15,85.83,85.85,41865.0,85.781,85.791,85.4723,85.4922,41865.0
2019-07-22 10:45:00,85.85,85.9,85.74,85.77,20300.0,85.4922,85.542,85.3827,85.4126,20300.0
2019-07-22 10:50:00,85.84,85.88,85.81,85.86,9738.0,85.4823,85.5221,85.4524,85.5022,9738.0
2019-07-22 10:55:00,85.87,86.05,85.87,86.02,6682.0,85.5121,85.6914,85.5121,85.6615,6682.0
2019-07-22 11:00:00,86.0,86.1,85.93,85.97,9877.0,85.6416,85.7412,85.5719,85.6117,9877.0
2019-07-22 11:05:00,85.98,86.09,85.96,86.01,19543.0,85.6217,85.7312,85.6018,85.6516,19543.0
2019-07-22 11:10:00,86.0,86.08,85.98,86.02,9986.0,85.6416,85.7213,85.6217,85.6615,9986.0
2019-07-22 11:15:00,86.0,86.03,85.9,85.96,15499.0,85.6416,85.6715,85.542,85.6018,15499.0
2019-07-22 11:20:00,85.97,86.07,85.93,86.03,14932.0,85.6117,85.7113,85.5719,85.6715,14932.0
2019-07-22 11:25:00,86.04,86.18,86.04,86.09,14627.0,85.6814,85.8208,85.6814,85.7312,14627.0
2019-07-22 11:30:00,86.07,86.12,86.02,86.12,21928.0,85.7113,85.7611,85.6615,85.7611,21928.0
2019-07-22 11:35:00,86.13,86.31,86.13,86.25,12731.0,85.7711,85.9503,85.7711,85.8906,12731.0
2019-07-22 11:40:00,86.23,86.26,86.19,86.19,5060.0,85.8706,85.9005,85.8308,85.8308,5060.0
2019-07-22 11:45:00,86.19,86.28,86.13,86.17,17701.0,85.8308,85.9204,85.7711,85.8109,17701.0
2019-07-22 11:50:00,86.18,86.33,86.16,86.32,37146.0,85.8208,85.9702,85.8009,85.9603,37146.0
2019-07-22 11:55:00,86.32,86.37,86.23,86.32,9741.0,85.9603,86.0101,85.8706,85.9603,9741.0
2019-07-22 12:00:00,86.31,86.33,86.13,86.18,16818.0,85.9503,85.9702,85.7711,85.8208,16818.0
2019-07-22 12:05:00,86.19,86.21,86.03,86.06,7890.0,85.8308,85.8507,85.6715,85.7013,7890.0
2019-07-22 12:10:00,86.08,86.11,86.03,86.09,15000.0,85.7213,85.7511,85.6715,85.7312,15000.0
2019-07-22 12:15:00,86.08,86.16,86.04,86.11,14095.0,85.7213,85.8009,85.6814,85.7511,14095.0
2019-07-22 12:20:00,86.1,86.23,86.1,86.21,7338.0,85.7412,85.8706,85.7412,85.8507,7338.0
2019-07-22 12:25:00,86.23,86.24,86.11,86.11,4627.0,85.8706,85.8806,85.7511,85.7511,4627.0
2019-07-22 12:30:00,86.15,86.15,86.06,86.09,4152.0,85.791,85.791,85.7013,85.7312,4152.0
2019-07-22 12:35:00,86.1,86.16,86.1,86.1,3903.0,85.7412,85.8009,85.7412,85.7412,3903.0
2019-07-22 12:40:00,86.08,86.16,86.08,86.16,2050.0,85.7213,85.8009,85.7213,85.8009,2050.0
2019-07-22 12:45:00,86.16,86.22,86.13,86.2,19741.0,85.8009,85.8607,85.7711,85.8408,19741.0
2019-07-22 12:50:00,86.21,86.25,86.18,86.24,5031.0,85.8507,85.8906,85.8208,85.8806,5031.0
2019-07-22 12:55:00,86.2,86.22,86.14,86.2,6752.0,85.8408,85.8607,85.781,85.8408,6752.0
2019-07-22 13:00:00,86.19,86.2,86.02,86.07,20373.0,85.8308,85.8408,85.6615,85.7113,20373.0
2019-07-22 13:05:00,86.05,86.12,86.05,86.08,2900.0,85.6914,85.7611,85.6914,85.7213,2900.0
2019-07-22 13:10:00,86.07,86.14,86.04,86.06,12810.0,85.7113,85.781,85.6814,85.7013,12810.0
2019-07-22 13:15:00,86.06,86.08,86.01,86.07,6999.0,85.7013,85.7213,85.6516,85.7113,6999.0
2019-07-22 13:20:00,86.05,86.06,86.0,86.01,6871.0,85.6914,85.7013,85.6416,85.6516,6871.0
2019-07-22 13:25:00,86.01,86.02,85.88,85.91,12379.0,85.6516,85.6615,85.5221,85.552,12379.0
2019-07-22 13:30:00,85.91,86.0,85.9,85.92,13802.0,85.552,85.6416,85.542,85.5619,13802.0
2019-07-22 13:35:00,85.92,85.98,85.91,85.98,1919.0,85.5619,85.6217,85.552,85.6217,1919.0
2019-07-22 13:40:00,85.98,85.99,85.94,85.97,5901.0,85.6217,85.6316,85.5818,85.6117,5901.0
2019-07-22 13:45:00,85.97,86.09,85.97,86.05,18323.0,85.6117,85.7312,85.6117,85.6914,18323.0
2019-07-22 13:50:00,86.06,86.13,86.06,86.07,6102.0,85.7013,85.7711,85.7013,85.7113,6102.0
2019-07-22 13:55:00,86.07,86.13,86.07,86.11,3220.0,85.7113,85.7711,85.7113,85.7511,3220.0
2019-07-22 14:00:00,86.12,86.18,86.1,86.16,7658.0,85.7611,85.8208,85.7412,85.8009,7658.0
2019-07-22 14:05:00,86.17,86.18,86.09,86.1,2400.0,85.8109,85.8208,85.7312,85.7412,2400.0
2019-07-22 14:10:00,86.04,86.06,85.96,85.98,10615.0,85.6814,85.7013,85.6018,85.6217,10615.0
2019-07-22 14:15:00,85.97,86.05,85.95,85.99,13122.0,85.6117,85.6914,85.5918,85.6316,13122.0
2019-07-22 14:20:00,85.98,86.02,85.96,85.98,11911.0,85.6217,85.6615,85.6018,85.6217,11911.0
2019-07-22 14:25:00,85.97,85.97,85.87,85.88,16893.0,85.6117,85.6117,85.5121,85.5221,16893.0
2019-07-22 14:30:00,85.87,85.89,85.82,85.89,27394.0,85.5121,85.5321,85.4623,85.5321,27394.0
2019-07-22 14:35:00,85.9,85.9,85.75,85.76,7835.0,85.542,85.542,85.3926,85.4026,7835.0
2019-07-22 14:40:00,85.76,85.88,85.76,85.84,26580.0,85.4026,85.5221,85.4026,85.4823,26580.0
2019-07-22 14:45:00,85.83,85.88,85.83,85.86,9217.0,85.4723,85.5221,85.4723,85.5022,9217.0
2019-07-22 14:50:00,85.87,85.91,85.83,85.88,13708.0,85.5121,85.552,85.4723,85.5221,13708.0
2019-07-22 14:55:00,85.88,85.92,85.86,85.89,7144.0,85.5221,85.5619,85.5022,85.5321,7144.0
2019-07-22 15:00:00,85.9,86.1,85.89,86.01,22702.0,85.542,85.7412,85.5321,85.6516,22702.0
2019-07-22 15:05:00,86.03,86.04,85.93,85.93,5799.0,85.6715,85.6814,85.5719,85.5719,5799.0
2019-07-22 15:10:00,85.95,85.98,85.87,85.88,9641.0,85.5918,85.6217,85.5121,85.5221,9641.0
2019-07-22 15:15:00,85.87,85.94,85.82,85.82,7426.0,85.5121,85.5818,85.4623,85.4623,7426.0
2019-07-22 15:20:00,85.83,85.86,85.77,85.86,18828.0,85.4723,85.5022,85.4126,85.5022,18828.0
2019-07-22 15:25:00,85.89,86.01,85.88,85.99,9466.0,85.5321,85.6516,85.5221,85.6316,9466.0
2019-07-22 15:30:00,85.99,85.99,85.89,85.92,91229.0,85.6316,85.6316,85.5321,85.5619,91229.0
2019-07-22 15:35:00,85.9,85.95,85.84,85.87,17522.0,85.542,85.5918,85.4823,85.5121,17522.0
2019-07-22 15:40:00,85.87,85.95,85.85,85.94,15925.0,85.5121,85.5918,85.4922,85.5818,15925.0
2019-07-22 15:45:00,85.95,85.97,85.89,85.95,24766.0,85.5918,85.6117,85.5321,85.5918,24766.0
2019-07-22 15:50:00,85.96,85.98,85.84,85.84,28954.0,85.6018,85.6217,85.4823,85.4823,28954.0
2019-07-22 15:55:00,85.84,85.93,85.73,85.89,153650.0,85.4823,85.5719,85.3727,85.5321,153650.0
2019-07-23 09:30:00,85.95,86.19,85.52,85.58,92866.0,85.5918,85.8308,85.1636,85.2233,92866.0
2019-07-23 09:35:00,85.55,85.75,85.4,85.42,70449.0,85.1935,85.3926,85.0441,85.064,70449.0
2019-07-23 09:40:00,85.41,85.46,85.16,85.43,87154.0,85.0541,85.1038,84.8051,85.074,87154.0
2019-07-23 09:45:00,85.44,85.45,85.06,85.37,115266.0,85.0839,85.0939,84.7055,85.0142,115266.0
2019-07-23 09:50:00,85.36,85.52,85.23,85.52,25123.0,85.0043,85.1636,84.8748,85.1636,25123.0
2019-07-23 09:55:00,85.46,85.53,85.36,85.42,14198.0,85.1038,85.1736,85.0043,85.064,14198.0
2019-07-23 10:00:00,85.39,85.49,85.26,85.47,38263.0,85.0341,85.1337,84.9047,85.1138,38263.0
2019-07-23 10:05:00,85.49,85.53,85.33,85.34,23770.0,85.1337,85.1736,84.9744,84.9843,23770.0
2019-07-23 10:10:00,85.3,85.37,85.2,85.3,23057.0,84.9445,85.0142,84.8449,84.9445,23057.0
2019-07-23 10:15:00,85.28,85.36,85.21,85.32,24086.0,84.9246,85.0043,84.8549,84.9644,24086.0
2019-07-23 10:20:00,85.28,85.3,85.18,85.27,50994.0,84.9246,84.9445,84.825,84.9146,50994.0
2019-07-23 10:25:00,85.27,85.31,85.23,85.25,40914.0,84.9146,84.9545,84.8748,84.8947,40914.0
2019-07-23 10:30:00,85.25,85.34,85.22,85.26,30041.0,84.8947,84.9843,84.8648,84.9047,30041.0
2019-07-23 10:35:00,85.26,85.44,85.26,85.43,21715.0,84.9047,85.0839,84.9047,85.074,21715.0
2019-07-23 10:40:00,85.44,85.54,85.41,85.51,20339.0,85.0839,85.1835,85.0541,85.1536,20339.0
2019-07-23 10:45:00,85.5,85.55,85.45,85.51,69223.0,85.1437,85.1935,85.0939,85.1536,69223.0
2019-07-23 10:50:00,85.5,85.59,85.47,85.51,39514.0,85.1437,85.2333,85.1138,85.1536,39514.0
2019-07-23 10:55:00,85.52,85.52,85.46,85.47,17171.0,85.1636,85.1636,85.1038,85.1138,17171.0
2019-07-23 11:00:00,85.46,85.47,85.27,85.29,52778.0,85.1038,85.1138,84.9146,84.9346,52778.0
2019-07-23 11:05:00,85.28,85.39,85.26,85.39,28353.0,84.9246,85.0341,84.9047,85.0341,28353.0
2019-07-23 11:10:00,85.4,85.44,85.38,85.39,34929.0,85.0441,85.0839,85.0242,85.0341,34929.0
2019-07-23 11:15:00,85.39,85.67,85.39,85.64,158251.0,85.0341,85.313,85.0341,85.2831,158251.0
2019-07-23 11:20:00,85.66,85.82,85.62,85.79,20759.0,85.303,85.4623,85.2632,85.4325,20759.0
2019-07-23 11:25:00,85.76,85.82,85.67,85.71,87622.0,85.4026,85.4623,85.313,85.3528,87622.0
2019-07-23 11:30:00,85.69,85.69,85.43,85.5,49284.0,85.3329,85.3329,85.074,85.1437,49284.0
2019-07-23 11:35:00,85.49,85.51,85.43,85.46,18701.0,85.1337,85.1536,85.074,85.1038,18701.0
2019-07-23 11:40:00,85.45,85.51,85.42,85.49,22923.0,85.0939,85.1536,85.064,85.1337,22923.0
2019-07-23 11:45:00,85.52,85.52,85.29,85.35,92160.0,85.1636,85.1636,84.9346,84.9943,92160.0
2019-07-23 11:50:00,85.35,85.4,85.33,85.33,15428.0,84.9943,85.0441,84.9744,84.9744,15428.0
2019-07-23 11:55:00,85.35,85.37,85.26,85.35,31143.0,84.9943,85.0142,84.9047,84.9943,31143.0
2019-07-23 12:00:00,85.35,85.37,85.2,85.23,8897.0,84.9943,85.0142,84.8449,84.8748,8897.0
2019-07-23 12:05:00,85.22,85.29,85.18,85.29,13025.0,84.8648,84.9346,84.825,84.9346,13025.0
2019-07-23 12:10:00,85.29,85.37,85.29,85.34,9878.0,84.9346,85.0142,84.9346,84.9843,9878.0
2019-07-23 12:15:00,85.37,85.44,85.37,85.41,12503.0,85.0142,85.0839,85.0142,85.0541,12503.0
2019-07-23 12:20:00,85.39,85.5,85.39,85.47,8899.0,85.0341,85.1437,85.0341,85.1138,8899.0
2019-07-23 12:25:00,85.45,85.48,85.37,85.43,6490.0,85.0939,85.1238,85.0142,85.074,6490.0
2019-07-23 12:30:00,85.4,85.45,85.38,85.4,5421.0,85.0441,85.0939,85.0242,85.0441,5421.0
2019-07-23 12:35:00,85.4,85.47,85.4,85.46,6070.0,85.0441,85.1138,85.0441,85.1038,6070.0
2019-07-23 12:40:00,85.45,85.49,85.43,85.44,15657.0,85.0939,85.1337,85.074,85.0839,15657.0
2019-07-23 12:45:00,85.44,85.49,85.43,85.46,3250.0,85.0839,85.1337,85.074,85.1038,3250.0
2019-07-23 12:50:00,85.47,85.49,85.41,85.43,5406.0,85.1138,85.1337,85.0541,85.074,5406.0
2019-07-23 12:55:00,85.44,85.48,85.43,85.45,5246.0,85.0839,85.1238,85.074,85.0939,5246.0
2019-07-23 13:00:00,85.45,85.47,85.37,85.37,6885.0,85.0939,85.1138,85.0142,85.0142,6885.0
2019-07-23 13:05:00,85.39,85.39,85.33,85.36,9360.0,85.0341,85.0341,84.9744,85.0043,9360.0
2019-07-23 13:10:00,85.33,85.37,85.29,85.35,4667.0,84.9744,85.0142,84.9346,84.9943,4667.0
2019-07-23 13:15:00,85.36,85.48,85.33,85.44,4995.0,85.0043,85.1238,84.9744,85.0839,4995.0
2019-07-23 13:20:00,85.44,85.5,85.43,85.49,6133.0,85.0839,85.1437,85.074,85.1337,6133.0
2019-07-23 13:25:00,85.5,85.51,85.41,85.46,7658.0,85.1437,85.1536,85.0541,85.1038,7658.0
2019-07-23 13:30:00,85.48,85.54,85.48,85.51,4446.0,85.1238,85.1835,85.1238,85.1536,4446.0
2019-07-23 13:35:00,85.5,85.52,85.41,85.46,46019.0,85.1437,85.1636,85.0541,85.1038,46019.0
2019-07-23 13:40:00,85.47,85.72,85.47,85.63,44429.0,85.1138,85.3628,85.1138,85.2731,44429.0
2019-07-23 13:45:00,85.64,85.68,85.42,85.45,48647.0,85.2831,85.3229,85.064,85.0939,48647.0
2019-07-23 13:50:00,85.45,85.45,85.4,85.42,12702.0,85.0939,85.0939,85.0441,85.064,12702.0
2019-07-23 13:55:00,85.43,85.49,85.43,85.45,23394.0,85.074,85.1337,85.074,85.0939,23394.0
2019-07-23 14:00:00,85.47,85.47,85.24,85.3,71081.0,85.1138,85.1138,84.8848,84.9445,71081.0
2019-07-23 14:05:00,85.3,85.33,85.22,85.23,11387.0,84.9445,84.9744,84.8648,84.8748,11387.0
2019-07-23 14:10:00,85.22,85.29,85.19,85.22,20122.0,84.8648,84.9346,84.835,84.8648,20122.0
2019-07-23 14:15:00,85.23,85.28,85.22,85.22,18531.0,84.8748,84.9246,84.8648,84.8648,18531.0
2019-07-23 14:20:00,85.23,85.26,85.12,85.12,65721.0,84.8748,84.9047,84.7653,84.7653,65721.0
2019-07-23 14:25:00,85.13,85.14,85.0,85.01,72581.0,84.7752,84.7852,84.6458,84.6557,72581.0
2019-07-23 14:30:00,85.01,85.06,85.0,85.03,126903.0,84.6557,84.7055,84.6458,84.6756,126903.0
2019-07-23 14:35:00,85.03,85.07,85.0,85.03,62078.0,84.6756,84.7155,84.6458,84.6756,62078.0
2019-07-23 14:40:00,85.04,85.14,85.02,85.14,33055.0,84.6856,84.7852,84.6657,84.7852,33055.0
2019-07-23 14:45:00,85.14,85.25,85.13,85.21,94520.0,84.7852,84.8947,84.7752,84.8549,94520.0
2019-07-23 14:50:00,85.2,85.24,85.16,85.17,26377.0,84.8449,84.8848,84.8051,84.8151,26377.0
2019-07-23 14:55:00,85.18,85.21,85.17,85.2,40252.0,84.825,84.8549,84.8151,84.8449,40252.0
2019-07-23 15:00:00,85.19,85.19,85.08,85.08,56367.0,84.835,84.835,84.7254,84.7254,56367.0
2019-07-23 15:05:00,85.09,85.23,85.08,85.2,42654.0,84.7354,84.8748,84.7254,84.8449,42654.0
2019-07-23 15:10:00,85.21,85.21,85.11,85.13,25884.0,84.8549,84.8549,84.7553,84.7752,25884.0
2019-07-23 15:15:00,85.12,85.18,85.11,85.16,50596.0,84.7653,84.825,84.7553,84.8051,50596.0
2019-07-23 15:20:00,85.17,85.21,85.16,85.18,17359.0,84.8151,84.8549,84.8051,84.825,17359.0
2019-07-23 15:25:00,85.18,85.24,85.15,85.21,29135.0,84.825,84.8848,84.7951,84.8549,29135.0
2019-07-23 15:30:00,85.21,85.27,85.2,85.27,64063.0,84.8549,84.9146,84.8449,84.9146,64063.0
2019-07-23 15:35:00,85.27,85.35,85.23,85.33,43092.0,84.9146,84.9943,84.8748,84.9744,43092.0
2019-07-23 15:40:00,85.32,85.38,85.24,85.25,42193.0,84.9644,85.0242,84.8848,84.8947,42193.0
2019-07-23 15:45:00,85.24,85.28,85.22,85.27,43056.0,84.8848,84.9246,84.8648,84.9146,43056.0
2019-07-23 15:50:00,85.27,85.28,85.19,85.23,67951.0,84.9146,84.9246,84.835,84.8748,67951.0
2019-07-23 15:55:00,85.23,85.31,85.15,85.3,160609.0,84.8748,84.9545,84.7951,84.9445,160609.0
2019-07-24 09:30:00,85.17,85.24,84.8,84.8,70266.0,84.8151,84.8848,84.4466,84.4466,70266.0
2019-07-24 09:35:00,84.8,84.89,84.59,84.75,61150.0,84.4466,84.5362,84.2375,84.3968,61150.0
2019-07-24 09:40:00,84.75,84.76,84.33,84.51,71663.0,84.3968,84.4068,83.9786,84.1578,71663.0
2019-07-24 09:45:00,84.52,84.7,84.33,84.57,39029.0,84.1678,84.347,83.9786,84.2176,39029.0
2019-07-24 09:50:00,84.59,84.75,84.52,84.75,22924.0,84.2375,84.3968,84.1678,84.3968,22924.0
2019-07-24 09:55:00,84.76,84.95,84.74,84.95,28038.0,84.4068,84.596,84.3868,84.596,28038.0
2019-07-24 10:00:00,84.96,85.13,84.95,85.07,41756.0,84.6059,84.7752,84.596,84.7155,41756.0
2019-07-24 10:05:00,85.06,85.23,85.03,85.13,22182.0,84.7055,84.8748,84.6756,84.7752,22182.0
2019-07-24 10:10:00,85.1,85.27,85.1,85.21,22350.0,84.7453,84.9146,84.7453,84.8549,22350.0
2019-07-24 10:15:00,85.21,85.39,85.19,85.34,19302.0,84.8549,85.0341,84.835,84.9843,19302.0
2019-07-24 10:20:00,85.33,85.48,85.28,85.37,35365.0,84.9744,85.1238,84.9246,85.0142,35365.0
2019-07-24 10:25:00,85.36,85.39,85.22,85.24,22169.0,85.0043,85.0341,84.8648,84.8848,22169.0
2019-07-24 10:30:00,85.24,85.42,85.23,85.36,28121.0,84.8848,85.064,84.8748,85.0043,28121.0
2019-07-24 10:35:00,85.35,85.37,85.25,85.31,33348.0,84.9943,85.0142,84.8947,84.9545,33348.0
2019-07-24 10:40:00,85.32,85.32,85.13,85.15,28822.0,84.9644,84.9644,84.7752,84.7951,28822.0
2019-07-24 10:45:00,85.16,85.23,85.07,85.07,29664.0,84.8051,84.8748,84.7155,84.7155,29664.0
2019-07-24 10:50:00,85.06,85.07,84.92,84.92,39391.0,84.7055,84.7155,84.5661,84.5661,39391.0
2019-07-24 10:55:00,84.94,85.02,84.92,84.98,28112.0,84.586,84.6657,84.5661,84.6258,28112.0
2019-07-24 11:00:00,84.96,85.04,84.9,84.97,21300.0,84.6059,84.6856,84.5462,84.6159,21300.0
2019-07-24 11:05:00,84.95,85.18,84.94,85.16,25669.0,84.596,84.825,84.586,84.8051,25669.0
2019-07-24 11:10:00,85.16,85.16,84.94,85.0,22720.0,84.8051,84.8051,84.586,84.6458,22720.0
2019-07-24 11:15:00,84.99,85.05,84.95,85.01,14444.0,84.6358,84.6956,84.596,84.6557,14444.0
2019-07-24 11:20:00,85.05,85.08,84.9,84.96,20992.0,84.6956,84.7254,84.5462,84.6059,20992.0
2019-07-24 11:25:00,84.93,85.06,84.9,85.05,15411.0,84.5761,84.7055,84.5462,84.6956,15411.0
2019-07-24 11:30:00,85.03,85.06,84.93,84.96,18178.0,84.6756,84.7055,84.5761,84.6059,18178.0
2019-07-24 11:35:00,84.96,85.21,84.96,85.15,13864.0,84.6059,84.8549,84.6059,84.7951,13864.0
2019-07-24 11:40:00,85.15,85.19,85.06,85.12,26566.0,84.7951,84.835,84.7055,84.7653,26566.0
2019-07-24 11:45:00,85.12,85.21,85.11,85.21,11120.0,84.7653,84.8549,84.7553,84.8549,11120.0
2019-07-24 11:50:00,85.21,85.28,85.16,85.23,64024.0,84.8549,84.9246,84.8051,84.8748,64024.0
2019-07-24 11:55:00,85.23,85.29,85.17,85.21,11747.0,84.8748,84.9346,84.8151,84.8549,11747.0
2019-07-24 12:00:00,85.2,85.22,85.12,85.14,11322.0,84.8449,84.8648,84.7653,84.7852,11322.0
2019-07-24 12:05:00,85.15,85.2,85.14,85.15,7472.0,84.7951,84.8449,84.7852,84.7951,7472.0
2019-07-24 12:10:00,85.14,85.21,85.09,85.12,8670.0,84.7852,84.8549,84.7354,84.7653,8670.0
2019-07-24 12:15:00,85.09,85.19,85.09,85.18,8249.0,84.7354,84.835,84.7354,84.825,8249.0
2019-07-24 12:20:00,85.15,85.35,85.14,85.31,20062.0,84.7951,84.9943,84.7852,84.9545,20062.0
2019-07-24 12:25:00,85.33,85.49,85.28,85.36,30076.0,84.9744,85.1337,84.9246,85.0043,30076.0
2019-07-24 12:30:00,85.37,85.65,85.37,85.6,29755.0,85.0142,85.2931,85.0142,85.2433,29755.0
2019-07-24 12:35:00,85.6,85.64,85.51,85.63,16114.0,85.2433,85.2831,85.1536,85.2731,16114.0
2019-07-24 12:40:00,85.62,85.69,85.59,85.68,69397.0,85.2632,85.3329,85.2333,85.3229,69397.0
2019-07-24 12:45:00,85.69,85.79,85.68,85.79,44803.0,85.3329,85.4325,85.3229,85.4325,44803.0
2019-07-24 12:50:00,85.79,85.86,85.75,85.86,31323.0,85.4325,85.5022,85.3926,85.5022,31323.0
2019-07-24 12:55:00,85.88,85.88,85.72,85.73,86192.0,85.5221,85.5221,85.3628,85.3727,86192.0
2019-07-24 13:00:00,85.73,85.77,85.59,85.66,45858.0,85.3727,85.4126,85.2333,85.303,45858.0
2019-07-24 13:05:00,85.66,85.69,85.63,85.68,23912.0,85.303,85.3329,85.2731,85.3229,23912.0
2019-07-24 13:10:00,85.7,85.71,85.5,85.51,115550.0,85.3428,85.3528,85.1437,85.1536,115550.0
2019-07-24 13:15:00,85.53,85.59,85.5,85.53,40749.0,85.1736,85.2333,85.1437,85.1736,40749.0
2019-07-24 13:20:00,85.56,85.67,85.55,85.65,28231.0,85.2034,85.313,85.1935,85.2931,28231.0
2019-07-24 13:25:00,85.65,85.71,85.62,85.65,7583.0,85.2931,85.3528,85.2632,85.2931,7583.0
2019-07-24 13:30:00,85.64,85.72,85.64,85.68,12811.0,85.2831,85.3628,85.2831,85.3229,12811.0
2019-07-24 13:35:00,85.7,85.78,85.69,85.72,8063.0,85.3428,85.4225,85.3329,85.3628,8063.0
2019-07-24 13:40:00,85.71,85.81,85.7,85.7,15930.0,85.3528,85.4524,85.3428,85.3428,15930.0
2019-07-24 13:45:00,85.71,85.75,85.65,85.68,12404.0,85.3528,85.3926,85.2931,85.3229,12404.0
2019-07-24 13:50:00,85.67,85.71,85.65,85.66,16597.0,85.313,85.3528,85.2931,85.303,16597.0
2019-07-24 13:55:00,85.67,85.7,85.61,85.62,17001.0,85.313,85.3428,85.2532,85.2632,17001.0
2019-07-24 14:00:00,85.62,85.65,85.56,85.58,77512.0,85.2632,85.2931,85.2034,85.2233,77512.0
2019-07-24 14:05:00,85.59,85.59,85.44,85.47,44098.0,85.2333,85.2333,85.0839,85.1138,44098.0
2019-07-24 14:10:00,85.46,85.51,85.43,85.46,46714.0,85.1038,85.1536,85.074,85.1038,46714.0
2019-07-24 14:15:00,85.47,85.56,85.44,85.54,14473.0,85.1138,85.2034,85.0839,85.1835,14473.0
2019-07-24 14:20:00,85.55,85.56,85.5,85.54,24573.0,85.1935,85.2034,85.1437,85.1835,24573.0
2019-07-24 14:25:00,85.53,85.64,85.52,85.63,8449.0,85.1736,85.2831,85.1636,85.2731,8449.0
2019-07-24 14:30:00,85.66,85.72,85.64,85.64,38034.0,85.303,85.3628,85.2831,85.2831,38034.0
2019-07-24 14:35:00,85.63,85.71,85.63,85.7,18852.0,85.2731,85.3528,85.2731,85.3428,18852.0
2019-07-24 14:40:00,85.71,85.74,85.66,85.72,15162.0,85.3528,85.3827,85.303,85.3628,15162.0
2019-07-24 14:45:00,85.71,85.75,85.69,85.7,16166.0,85.3528,85.3926,85.3329,85.3428,16166.0
2019-07-24 14:50:00,85.71,85.78,85.7,85.74,32900.0,85.3528,85.4225,85.3428,85.3827,32900.0
2019-07-24 14:55:00,85.75,85.77,85.61,85.71,70796.0,85.3926,85.4126,85.2532,85.3528,70796.0
2019-07-24 15:00:00,85.7,85.73,85.64,85.7,32174.0,85.3428,85.3727,85.2831,85.3428,32174.0
2019-07-24 15:05:00,85.69,85.72,85.64,85.72,38103.0,85.3329,85.3628,85.2831,85.3628,38103.0
2019-07-24 15:10:00,85.71,85.91,85.7,85.79,79637.0,85.3528,85.552,85.3428,85.4325,79637.0
2019-07-24 15:15:00,85.79,85.83,85.74,85.82,64910.0,85.4325,85.4723,85.3827,85.4623,64910.0
2019-07-24 15:20:00,85.81,85.85,85.74,85.84,28473.0,85.4524,85.4922,85.3827,85.4823,28473.0
2019-07-24 15:25:00,85.83,85.91,85.81,85.9,22361.0,85.4723,85.552,85.4524,85.542,22361.0
2019-07-24 15:30:00,85.9,85.93,85.85,85.91,36369.0,85.542,85.5719,85.4922,85.552,36369.0
2019-07-24 15:35:00,85.91,86.12,85.91,86.08,109724.0,85.552,85.7611,85.552,85.7213,109724.0
2019-07-24 15:40:00,86.08,86.11,86.02,86.09,57775.0,85.7213,85.7511,85.6615,85.7312,57775.0
2019-07-24 15:45:00,86.1,86.1,86.0,86.03,55535.0,85.7412,85.7412,85.6416,85.6715,55535.0
2019-07-24 15:50:00,86.04,86.08,85.98,86.05,54275.0,85.6814,85.7213,85.6217,85.6914,54275.0
2019-07-24 15:55:00,86.06,86.13,85.99,86.06,202663.0,85.7013,85.7711,85.6316,85.7013,202663.0
2019-07-25 09:30:00,85.94,85.95,85.33,85.72,197138.0,85.5818,85.5918,84.9744,85.3628,197138.0
2019-07-25 09:35:00,85.76,85.86,85.45,85.63,81419.0,85.4026,85.5022,85.0939,85.2731,81419.0
2019-07-25 09:40:00,85.59,85.79,85.36,85.42,165563.0,85.2333,85.4325,85.0043,85.064,165563.0
2019-07-25 09:45:00,85.4,85.55,85.3,85.33,97489.0,85.0441,85.1935,84.9445,84.9744,97489.0
2019-07-25 09:50:00,85.35,85.41,85.26,85.34,30350.0,84.9943,85.0541,84.9047,84.9843,30350.0
2019-07-25 09:55:00,85.37,85.49,85.26,85.48,29874.0,85.0142,85.1337,84.9047,85.1238,29874.0
2019-07-25 10:00:00,85.49,85.6,85.45,85.52,20736.0,85.1337,85.2433,85.0939,85.1636,20736.0
2019-07-25 10:05:00,85.49,85.58,85.3,85.56,25233.0,85.1337,85.2233,84.9445,85.2034,25233.0
2019-07-25 10:10:00,85.58,85.63,85.5,85.55,12377.0,85.2233,85.2731,85.1437,85.1935,12377.0
2019-07-25 10:15:00,85.53,85.58,85.45,85.5,19653.0,85.1736,85.2233,85.0939,85.1437,19653.0
2019-07-25 10:20:00,85.51,85.52,85.23,85.24,50126.0,85.1536,85.1636,84.8748,84.8848,50126.0
2019-07-25 10:25:00,85.24,85.28,85.03,85.25,91990.0,84.8848,84.9246,84.6756,84.8947,91990.0
2019-07-25 10:30:00,85.27,85.36,85.26,85.34,25447.0,84.9146,85.0043,84.9047,84.9843,25447.0
2019-07-25 10:35:00,85.35,85.44,85.31,85.39,15591.0,84.9943,85.0839,84.9545,85.0341,15591.0
2019-07-25 10:40:00,85.39,85.4,85.18,85.28,15384.0,85.0341,85.0441,84.825,84.9246,15384.0
2019-07-25 10:45:00,85.29,85.32,85.17,85.21,8619.0,84.9346,84.9644,84.8151,84.8549,8619.0
2019-07-25 10:50:00,85.22,85.26,85.16,85.21,17180.0,84.8648,84.9047,84.8051,84.8549,17180.0
2019-07-25 10:55:00,85.2,85.29,85.12,85.15,27630.0,84.8449,84.9346,84.7653,84.7951,27630.0
2019-07-25 11:00:00,85.14,85.18,85.07,85.11,17491.0,84.7852,84.825,84.7155,84.7553,17491.0
2019-07-25 11:05:00,85.09,85.17,85.07,85.09,47966.0,84.7354,84.8151,84.7155,84.7354,47966.0
2019-07-25 11:10:00,85.11,85.14,85.02,85.08,25552.0,84.7553,84.7852,84.6657,84.7254,25552.0
2019-07-25 11:15:00,85.11,85.11,84.86,84.87,63854.0,84.7553,84.7553,84.5063,84.5163,63854.0
2019-07-25 11:20:00,84.86,85.02,84.82,84.98,50156.0,84.5063,84.6657,84.4665,84.6258,50156.0
2019-07-25 11:25:00,84.98,84.99,84.84,84.88,32082.0,84.6258,84.6358,84.4864,84.5263,32082.0
2019-07-25 11:30:00,84.88,85.0,84.88,84.96,21999.0,84.5263,84.6458,84.5263,84.6059,21999.0
2019-07-25 11:35:00,84.94,85.13,84.94,85.06,16684.0,84.586,84.7752,84.586,84.7055,16684.0
2019-07-25 11:40:00,85.07,85.13,85.04,85.08,18309.0,84.7155,84.7752,84.6856,84.7254,18309.0
2019-07-25 11:45:00,85.07,85.09,85.02,85.02,7258.0,84.7155,84.7354,84.6657,84.6657,7258.0
2019-07-25 11:50:00,85.02,85.05,84.98,85.03,13966.0,84.6657,84.6956,84.6258,84.6756,13966.0
2019-07-25 11:55:00,85.02,85.13,85.02,85.13,12663.0,84.6657,84.7752,84.6657,84.7752,12663.0
2019-07-25 12:00:00,85.11,85.19,84.91,84.91,19099.0,84.7553,84.835,84.5561,84.5561,19099.0
2019-07-25 12:05:00,84.91,85.03,84.9,85.03,11729.0,84.5561,84.6756,84.5462,84.6756,11729.0
2019-07-25 12:10:00,85.01,85.02,84.92,84.94,24504.0,84.6557,84.6657,84.5661,84.586,24504.0
2019-07-25 12:15:00,84.94,84.99,84.91,84.93,16891.0,84.586,84.6358,84.5561,84.5761,16891.0
2019-07-25 12:20:00,84.94,85.03,84.93,84.96,24652.0,84.586,84.6756,84.5761,84.6059,24652.0
2019-07-25 12:25:00,84.98,85.02,84.93,84.94,30464.0,84.6258,84.6657,84.5761,84.586,30464.0
2019-07-25 12:30:00,84.93,84.93,84.82,84.82,17896.0,84.5761,84.5761,84.4665,84.4665,17896.0
2019-07-25 12:35:00,84.82,84.83,84.61,84.62,73889.0,84.4665,84.4765,84.2574,84.2673,73889.0
2019-07-25 12:40:00,84.61,84.61,84.4,84.59,84079.0,84.2574,84.2574,84.0483,84.2375,84079.0
2019-07-25 12:45:00,84.57,84.73,84.53,84.7,40876.0,84.2176,84.3769,84.1777,84.347,40876.0
2019-07-25 12:50:00,84.69,84.75,84.58,84.75,35252.0,84.3371,84.3968,84.2275,84.3968,35252.0
2019-07-25 12:55:00,84.74,84.82,84.7,84.79,33531.0,84.3868,84.4665,84.347,84.4366,33531.0
2019-07-25 13:00:00,84.78,84.83,84.65,84.65,20391.0,84.4267,84.4765,84.2972,84.2972,20391.0
2019-07-25 13:05:00,84.65,84.78,84.61,84.75,21729.0,84.2972,84.4267,84.2574,84.3968,21729.0
2019-07-25 13:10:00,84.73,84.75,84.66,84.7,19693.0,84.3769,84.3968,84.3072,84.347,19693.0
2019-07-25 13:15:00,84.69,84.76,84.6,84.6,11880.0,84.3371,84.4068,84.2474,84.2474,11880.0
2019-07-25 13:20:00,84.57,84.6,84.46,84.53,10225.0,84.2176,84.2474,84.108,84.1777,10225.0
2019-07-25 13:25:00,84.57,84.67,84.56,84.64,11859.0,84.2176,84.3171,84.2076,84.2873,11859.0
2019-07-25 13:30:00,84.64,84.73,84.58,84.73,9677.0,84.2873,84.3769,84.2275,84.3769,9677.0
2019-07-25 13:35:00,84.75,84.79,84.72,84.74,24969.0,84.3968,84.4366,84.3669,84.3868,24969.0
2019-07-25 13:40:00,84.72,84.81,84.72,84.79,18996.0,84.3669,84.4566,84.3669,84.4366,18996.0
2019-07-25 13:45:00,84.8,84.86,84.74,84.82,7022.0,84.4466,84.5063,84.3868,84.4665,7022.0
2019-07-25 13:50:00,84.81,84.83,84.76,84.83,11435.0,84.4566,84.4765,84.4068,84.4765,11435.0
2019-07-25 13:55:00,84.81,84.87,84.78,84.8,10954.0,84.4566,84.5163,84.4267,84.4466,10954.0
2019-07-25 14:00:00,84.78,84.91,84.78,84.83,9296.0,84.4267,84.5561,84.4267,84.4765,9296.0
2019-07-25 14:05:00,84.84,84.88,84.78,84.88,15535.0,84.4864,84.5263,84.4267,84.5263,15535.0
2019-07-25 14:10:00,84.89,84.94,84.86,84.93,10013.0,84.5362,84.586,84.5063,84.5761,10013.0
2019-07-25 14:15:00,84.94,84.99,84.92,84.93,23351.0,84.586,84.6358,84.5661,84.5761,23351.0
2019-07-25 14:20:00,84.92,85.0,84.91,84.96,14399.0,84.5661,84.6458,84.5561,84.6059,14399.0
2019-07-25 14:25:00,84.99,85.0,84.93,84.94,28029.0,84.6358,84.6458,84.5761,84.586,28029.0
2019-07-25 14:30:00,84.94,84.97,84.9,84.92,25233.0,84.586,84.6159,84.5462,84.5661,25233.0
2019-07-25 14:35:00,84.91,84.93,84.81,84.84,20452.0,84.5561,84.5761,84.4566,84.4864,20452.0
2019-07-25 14:40:00,84.82,84.85,84.79,84.82,16890.0,84.4665,84.4964,84.4366,84.4665,16890.0
2019-07-25 14:45:00,84.82,84.83,84.64,84.69,18145.0,84.4665,84.4765,84.2873,84.3371,18145.0
2019-07-25 14:50:00,84.7,84.7,84.55,84.57,23346.0,84.347,84.347,84.1976,84.2176,23346.0
2019-07-25 14:55:00,84.57,84.69,84.57,84.6,70239.0,84.2176,84.3371,84.2176,84.2474,70239.0
2019-07-25 15:00:00,84.59,84.59,84.37,84.37,117098.0,84.2375,84.2375,84.0184,84.0184,117098.0
2019-07-25 15:05:00,84.36,84.42,84.25,84.35,96238.0,84.0084,84.0682,83.8989,83.9985,96238.0
2019-07-25 15:10:00,84.34,84.37,84.26,84.31,81315.0,83.9885,84.0184,83.9088,83.9586,81315.0
2019-07-25 15:15:00,84.3,84.42,84.28,84.38,79728.0,83.9487,84.0682,83.9288,84.0283,79728.0
2019-07-25 15:20:00,84.39,84.43,84.34,84.36,39182.0,84.0383,84.0781,83.9885,84.0084,39182.0
2019-07-25 15:25:00,84.36,84.45,84.36,84.37,25872.0,84.0084,84.0981,84.0084,84.0184,25872.0
2019-07-25 15:30:00,84.37,84.39,84.33,84.35,45163.0,84.0184,84.0383,83.9786,83.9985,45163.0
2019-07-25 15:35:00,84.34,84.38,84.29,84.32,97692.0,83.9885,84.0283,83.9387,83.9686,97692.0
2019-07-25 15:40:00,84.32,84.32,84.21,84.21,66452.0,83.9686,83.9686,83.8591,83.8591,66452.0
2019-07-25 15:45:00,84.22,84.27,84.18,84.22,89279.0,83.869,83.9188,83.8292,83.869,89279.0
2019-07-25 15:50:00,84.23,84.3,84.21,84.23,103841.0,83.879,83.9487,83.8591,83.879,103841.0
2019-07-25 15:55:00,84.22,84.22,84.03,84.13,333366.0,83.869,83.869,83.6798,83.7794,333366.0
2019-07-26 09:30:00,84.34,85.0,84.34,84.98,106291.0,83.9885,84.6458,83.9885,84.6258,106291.0
2019-07-26 09:35:00,84.98,85.2,84.81,85.04,66563.0,84.6258,84.8449,84.4566,84.6856,66563.0
2019-07-26 09:40:00,85.03,85.13,84.66,84.68,64419.0,84.6756,84.7752,84.3072,84.3271,64419.0
2019-07-26 09:45:00,84.67,84.84,84.53,84.82,64303.0,84.3171,84.4864,84.1777,84.4665,64303.0
2019-07-26 09:50:00,84.84,85.03,84.76,84.98,62605.0,84.4864,84.6756,84.4068,84.6258,62605.0
2019-07-26 09:55:00,85.03,85.06,84.9,84.92,36850.0,84.6756,84.7055,84.5462,84.5661,36850.0
2019-07-26 10:00:00,84.91,84.91,84.77,84.83,31059.0,84.5561,84.5561,84.4167,84.4765,31059.0
2019-07-26 10:05:00,84.84,84.93,84.77,84.82,24123.0,84.4864,84.5761,84.4167,84.4665,24123.0
2019-07-26 10:10:00,84.8,84.85,84.64,84.7,17001.0,84.4466,84.4964,84.2873,84.347,17001.0
2019-07-26 10:15:00,84.72,84.81,84.59,84.59,20944.0,84.3669,84.4566,84.2375,84.2375,20944.0
2019-07-26 10:20:00,84.58,84.7,84.55,84.69,47080.0,84.2275,84.347,84.1976,84.3371,47080.0
2019-07-26 10:25:00,84.7,84.82,84.68,84.72,22721.0,84.347,84.4665,84.3271,84.3669,22721.0
2019-07-26 10:30:00,84.72,84.83,84.7,84.78,12306.0,84.3669,84.4765,84.347,84.4267,12306.0
2019-07-26 10:35:00,84.79,84.88,84.78,84.88,24428.0,84.4366,84.5263,84.4267,84.5263,24428.0
2019-07-26 10:40:00,84.88,84.9,84.79,84.79,13115.0,84.5263,84.5462,84.4366,84.4366,13115.0
2019-07-26 10:45:00,84.79,85.0,84.79,84.95,13165.0,84.4366,84.6458,84.4366,84.596,13165.0
2019-07-26 10:50:00,84.96,85.03,84.95,85.01,11856.0,84.6059,84.6756,84.596,84.6557,11856.0
2019-07-26 10:55:00,85.0,85.1,84.97,85.0,17191.0,84.6458,84.7453,84.6159,84.6458,17191.0
2019-07-26 11:00:00,85.02,85.12,84.97,85.02,18442.0,84.6657,84.7653,84.6159,84.6657,18442.0
2019-07-26 11:05:00,85.03,85.12,85.0,85.06,14728.0,84.6756,84.7653,84.6458,84.7055,14728.0
2019-07-26 11:10:00,85.05,85.09,85.02,85.04,14162.0,84.6956,84.7354,84.6657,84.6856,14162.0
2019-07-26 11:15:00,85.04,85.07,84.95,84.95,14307.0,84.6856,84.7155,84.596,84.596,14307.0
2019-07-26 11:20:00,84.96,85.06,84.95,85.06,9326.0,84.6059,84.7055,84.596,84.7055,9326.0
2019-07-26 11:25:00,85.07,85.09,85.0,85.03,12183.0,84.7155,84.7354,84.6458,84.6756,12183.0
2019-07-26 11:30:00,85.03,85.15,85.03,85.07,105502.0,84.6756,84.7951,84.6756,84.7155,105502.0
2019-07-26 11:35:00,85.06,85.1,84.99,85.01,49689.0,84.7055,84.7453,84.6358,84.6557,49689.0
2019-07-26 11:40:00,85.01,85.09,85.0,85.08,20510.0,84.6557,84.7354,84.6458,84.7254,20510.0
2019-07-26 11:45:00,85.08,85.09,84.95,84.96,13273.0,84.7254,84.7354,84.596,84.6059,13273.0
2019-07-26 11:50:00,84.97,84.98,84.93,84.97,9207.0,84.6159,84.6258,84.5761,84.6159,9207.0
2019-07-26 11:55:00,84.96,84.99,84.94,84.98,19177.0,84.6059,84.6358,84.586,84.6258,19177.0
2019-07-26 12:00:00,84.99,85.01,84.94,84.94,13943.0,84.6358,84.6557,84.586,84.586,13943.0
2019-07-26 12:05:00,84.94,85.02,84.93,85.0,11446.0,84.586,84.6657,84.5761,84.6458,11446.0
2019-07-26 12:10:00,85.01,85.01,84.92,84.94,13286.0,84.6557,84.6557,84.5661,84.586,13286.0
2019-07-26 12:15:00,84.95,84.98,84.8,84.81,31293.0,84.596,84.6258,84.4466,84.4566,31293.0
2019-07-26 12:20:00,84.79,84.85,84.76,84.83,19122.0,84.4366,84.4964,84.4068,84.4765,19122.0
2019-07-26 12:25:00,84.83,84.93,84.83,84.9,10717.0,84.4765,84.5761,84.4765,84.5462,10717.0
2019-07-26 12:30:00,84.9,84.91,84.86,84.89,9488.0,84.5462,84.5561,84.5063,84.5362,9488.0
2019-07-26 12:35:00,84.92,84.96,84.9,84.91,4920.0,84.5661,84.6059,84.5462,84.5561,4920.0
2019-07-26 12:40:00,84.92,84.99,84.92,84.95,4200.0,84.5661,84.6358,84.5661,84.596,4200.0
2019-07-26 12:45:00,84.97,84.98,84.95,84.97,3928.0,84.6159,84.6258,84.596,84.6159,3928.0
2019-07-26 12:50:00,84.97,84.98,84.9,84.92,4910.0,84.6159,84.6258,84.5462,84.5661,4910.0
2019-07-26 12:55:00,84.92,84.93,84.85,84.85,5954.0,84.5661,84.5761,84.4964,84.4964,5954.0
2019-07-26 13:00:00,84.86,84.86,84.78,84.82,11076.0,84.5063,84.5063,84.4267,84.4665,11076.0
2019-07-26 13:05:00,84.81,84.85,84.77,84.85,15408.0,84.4566,84.4964,84.4167,84.4964,15408.0
2019-07-26 13:10:00,84.86,84.93,84.86,84.93,6769.0,84.5063,84.5761,84.5063,84.5761,6769.0
2019-07-26 13:15:00,84.94,84.95,84.86,84.93,5225.0,84.586,84.596,84.5063,84.5761,5225.0
2019-07-26 13:20:00,84.93,85.0,84.93,84.98,13368.0,84.5761,84.6458,84.5761,84.6258,13368.0
2019-07-26 13:25:00,84.94,84.96,84.92,84.93,3500.0,84.586,84.6059,84.5661,84.5761,3500.0
2019-07-26 13:30:00,84.95,84.98,84.92,84.92,8477.0,84.596,84.6258,84.5661,84.5661,8477.0
2019-07-26 13:35:00,84.91,84.96,84.87,84.93,11149.0,84.5561,84.6059,84.5163,84.5761,11149.0
2019-07-26 13:40:00,84.94,84.97,84.89,84.89,17451.0,84.586,84.6159,84.5362,84.5362,17451.0
2019-07-26 13:45:00,84.9,84.93,84.86,84.88,14717.0,84.5462,84.5761,84.5063,84.5263,14717.0
2019-07-26 13:50:00,84.89,84.9,84.84,84.88,13458.0,84.5362,84.5462,84.4864,84.5263,13458.0
2019-07-26 13:55:00,84.89,84.91,84.83,84.84,11920.0,84.5362,84.5561,84.4765,84.4864,11920.0
2019-07-26 14:00:00,84.85,84.95,84.85,84.91,6102.0,84.4964,84.596,84.4964,84.5561,6102.0
2019-07-26 14:05:00,84.91,85.06,84.9,85.04,26672.0,84.5561,84.7055,84.5462,84.6856,26672.0
2019-07-26 14:10:00,85.06,85.14,85.05,85.08,12021.0,84.7055,84.7852,84.6956,84.7254,12021.0
2019-07-26 14:15:00,85.08,85.1,85.03,85.1,6418.0,84.7254,84.7453,84.6756,84.7453,6418.0
2019-07-26 14:20:00,85.09,85.16,85.09,85.12,16145.0,84.7354,84.8051,84.7354,84.7653,16145.0
2019-07-26 14:25:00,85.12,85.22,85.11,85.11,24272.0,84.7653,84.8648,84.7553,84.7553,24272.0
2019-07-26 14:30:00,85.12,85.16,85.11,85.15,8158.0,84.7653,84.8051,84.7553,84.7951,8158.0
2019-07-26 14:35:00,85.15,85.16,85.09,85.11,13066.0,84.7951,84.8051,84.7354,84.7553,13066.0
2019-07-26 14:40:00,85.12,85.19,85.12,85.19,14995.0,84.7653,84.835,84.7653,84.835,14995.0
2019-07-26 14:45:00,85.18,85.35,85.18,85.35,69099.0,84.825,84.9943,84.825,84.9943,69099.0
2019-07-26 14:50:00,85.34,85.39,85.31,85.37,42056.0,84.9843,85.0341,84.9545,85.0142,42056.0
2019-07-26 14:55:00,85.37,85.38,85.32,85.38,18422.0,85.0142,85.0242,84.9644,85.0242,18422.0
2019-07-26 15:00:00,85.37,85.43,85.32,85.43,14654.0,85.0142,85.074,84.9644,85.074,14654.0
2019-07-26 15:05:00,85.44,85.48,85.39,85.46,26112.0,85.0839,85.1238,85.0341,85.1038,26112.0
2019-07-26 15:10:00,85.45,85.52,85.41,85.45,36211.0,85.0939,85.1636,85.0541,85.0939,36211.0
2019-07-26 15:15:00,85.45,85.51,85.41,85.51,18811.0,85.0939,85.1536,85.0541,85.1536,18811.0
2019-07-26 15:20:00,85.48,85.58,85.48,85.53,74814.0,85.1238,85.2233,85.1238,85.1736,74814.0
2019-07-26 15:25:00,85.51,85.56,85.49,85.56,19937.0,85.1536,85.2034,85.1337,85.2034,19937.0
2019-07-26 15:30:00,85.56,85.68,85.56,85.63,39064.0,85.2034,85.3229,85.2034,85.2731,39064.0
2019-07-26 15:35:00,85.63,85.68,85.6,85.66,42823.0,85.2731,85.3229,85.2433,85.303,42823.0
2019-07-26 15:40:00,85.66,85.67,85.6,85.64,57540.0,85.303,85.313,85.2433,85.2831,57540.0
2019-07-26 15:45:00,85.63,85.65,85.57,85.61,45229.0,85.2731,85.2931,85.2134,85.2532,45229.0
2019-07-26 15:50:00,85.61,85.69,85.54,85.69,75098.0,85.2532,85.3329,85.1835,85.3329,75098.0
2019-07-26 15:55:00,85.68,85.73,85.61,85.66,353457.0,85.3229,85.3727,85.2532,85.303,353457.0
2019-07-29 09:30:00,85.69,85.95,85.42,85.45,135405.0,85.3329,85.5918,85.064,85.0939,135405.0
2019-07-29 09:35:00,85.42,85.44,84.91,85.0,104445.0,85.064,85.0839,84.5561,84.6458,104445.0
2019-07-29 09:40:00,84.97,85.02,84.64,84.72,103123.0,84.6159,84.6657,84.2873,84.3669,103123.0
2019-07-29 09:45:00,84.73,84.85,84.62,84.69,76589.0,84.3769,84.4964,84.2673,84.3371,76589.0
2019-07-29 09:50:00,84.67,84.71,84.54,84.65,73711.0,84.3171,84.357,84.1877,84.2972,73711.0
2019-07-29 09:55:00,84.66,84.71,84.44,84.5,80630.0,84.3072,84.357,84.0881,84.1478,80630.0
2019-07-29 10:00:00,84.5,84.58,84.41,84.5,31622.0,84.1478,84.2275,84.0582,84.1478,31622.0
2019-07-29 10:05:00,84.5,84.55,84.2,84.22,104020.0,84.1478,84.1976,83.8491,83.869,104020.0
2019-07-29 10:10:00,84.2,84.37,84.07,84.29,49570.0,83.8491,84.0184,83.7196,83.9387,49570.0
2019-07-29 10:15:00,84.32,84.44,84.31,84.41,40724.0,83.9686,84.0881,83.9586,84.0582,40724.0
2019-07-29 10:20:00,84.39,84.5,84.27,84.41,38253.0,84.0383,84.1478,83.9188,84.0582,38253.0
2019-07-29 10:25:00,84.39,84.42,84.21,84.39,42661.0,84.0383,84.0682,83.8591,84.0383,42661.0
2019-07-29 10:30:00,84.38,84.45,84.22,84.23,31851.0,84.0283,84.0981,83.869,83.879,31851.0
2019-07-29 10:35:00,84.23,84.4,84.22,84.38,23381.0,83.879,84.0483,83.869,84.0283,23381.0
2019-07-29 10:40:00,84.39,84.48,84.29,84.48,34485.0,84.0383,84.1279,83.9387,84.1279,34485.0
2019-07-29 10:45:00,84.49,84.68,84.47,84.68,49880.0,84.1379,84.3271,84.118,84.3271,49880.0
2019-07-29 10:50:00,84.66,84.75,84.61,84.75,26139.0,84.3072,84.3968,84.2574,84.3968,26139.0
2019-07-29 10:55:00,84.75,84.77,84.51,84.64,50793.0,84.3968,84.4167,84.1578,84.2873,50793.0
2019-07-29 11:00:00,84.63,84.63,84.52,84.55,29911.0,84.2773,84.2773,84.1678,84.1976,29911.0
2019-07-29 11:05:00,84.57,84.67,84.53,84.66,37504.0,84.2176,84.3171,84.1777,84.3072,37504.0
2019-07-29 11:10:00,84.65,84.67,84.51,84.55,33539.0,84.2972,84.3171,84.1578,84.1976,33539.0
2019-07-29 11:15:00,84.56,84.62,84.49,84.6,15530.0,84.2076,84.2673,84.1379,84.2474,15530.0
2019-07-29 11:20:00,84.59,84.62,84.43,84.54,42893.0,84.2375,84.2673,84.0781,84.1877,42893.0
2019-07-29 11:25:00,84.55,84.59,84.42,84.55,34602.0,84.1976,84.2375,84.0682,84.1976,34602.0
2019-07-29 11:30:00,84.55,84.56,84.46,84.55,18998.0,84.1976,84.2076,84.108,84.1976,18998.0
2019-07-29 11:35:00,84.53,84.64,84.53,84.63,55307.0,84.1777,84.2873,84.1777,84.2773,55307.0
2019-07-29 11:40:00,84.62,84.63,84.55,84.63,63528.0,84.2673,84.2773,84.1976,84.2773,63528.0
2019-07-29 11:45:00,84.63,84.72,84.63,84.69,35589.0,84.2773,84.3669,84.2773,84.3371,35589.0
2019-07-29 11:50:00,84.67,84.83,84.66,84.82,45372.0,84.3171,84.4765,84.3072,84.4665,45372.0
2019-07-29 11:55:00,84.82,84.91,84.82,84.86,32354.0,84.4665,84.5561,84.4665,84.5063,32354.0
2019-07-29 12:00:00,84.85,84.87,84.79,84.83,11800.0,84.4964,84.5163,84.4366,84.4765,11800.0
2019-07-29 12:05:00,84.83,84.86,84.73,84.75,12354.0,84.4765,84.5063,84.3769,84.3968,12354.0
2019-07-29 12:10:00,84.76,84.77,84.6,84.63,30566.0,84.4068,84.4167,84.2474,84.2773,30566.0
2019-07-29 12:15:00,84.63,84.72,84.63,84.72,5673.0,84.2773,84.3669,84.2773,84.3669,5673.0
2019-07-29 12:20:00,84.73,84.84,84.72,84.81,21685.0,84.3769,84.4864,84.3669,84.4566,21685.0
2019-07-29 12:25:00,84.79,84.91,84.77,84.88,15465.0,84.4366,84.5561,84.4167,84.5263,15465.0
2019-07-29 12:30:00,84.87,85.03,84.87,84.97,21458.0,84.5163,84.6756,84.5163,84.6159,21458.0
2019-07-29 12:35:00,84.99,85.0,84.83,84.88,19002.0,84.6358,84.6458,84.4765,84.5263,19002.0
2019-07-29 12:40:00,84.85,84.89,84.82,84.88,7649.0,84.4964,84.5362,84.4665,84.5263,7649.0
2019-07-29 12:45:00,84.92,84.94,84.85,84.93,10650.0,84.5661,84.586,84.4964,84.5761,10650.0
2019-07-29 12:50:00,84.92,84.95,84.91,84.95,5761.0,84.5661,84.596,84.5561,84.596,5761.0
2019-07-29 12:55:00,84.96,85.0,84.93,84.98,8445.0,84.6059,84.6458,84.5761,84.6258,8445.0
2019-07-29 13:00:00,84.98,84.98,84.89,84.92,10257.0,84.6258,84.6258,84.5362,84.5661,10257.0
2019-07-29 13:05:00,84.9,84.97,84.89,84.97,3446.0,84.5462,84.6159,84.5362,84.6159,3446.0
2019-07-29 13:10:00,84.98,84.99,84.87,84.87,12468.0,84.6258,84.6358,84.5163,84.5163,12468.0
2019-07-29 13:15:00,84.87,84.9,84.85,84.85,8627.0,84.5163,84.5462,84.4964,84.4964,8627.0
2019-07-29 13:20:00,84.88,84.93,84.81,84.93,8061.0,84.5263,84.5761,84.4566,84.5761,8061.0
2019-07-29 13:25:00,84.92,85.0,84.92,84.98,6273.0,84.5661,84.6458,84.5661,84.6258,6273.0
2019-07-29 13:30:00,84.96,85.06,84.95,85.04,14923.0,84.6059,84.7055,84.596,84.6856,14923.0
2019-07-29 13:35:00,85.05,85.08,85.0,85.01,10876.0,84.6956,84.7254,84.6458,84.6557,10876.0
2019-07-29 13:40:00,85.01,85.05,84.95,84.99,7624.0,84.6557,84.6956,84.596,84.6358,7624.0
2019-07-29 13:45:00,85.0,85.01,84.91,84.93,6996.0,84.6458,84.6557,84.5561,84.5761,6996.0
2019-07-29 13:50:00,84.92,84.95,84.89,84.93,3413.0,84.5661,84.596,84.5362,84.5761,3413.0
2019-07-29 13:55:00,84.92,84.94,84.87,84.92,16668.0,84.5661,84.586,84.5163,84.5661,16668.0
2019-07-29 14:00:00,84.93,84.96,84.89,84.91,6004.0,84.5761,84.6059,84.5362,84.5561,6004.0
2019-07-29 14:05:00,84.92,84.93,84.87,84.88,4443.0,84.5661,84.5761,84.5163,84.5263,4443.0
2019-07-29 14:10:00,84.9,84.95,84.9,84.92,9549.0,84.5462,84.596,84.5462,84.5661,9549.0
2019-07-29 14:15:00,84.94,84.96,84.87,84.96,10038.0,84.586,84.6059,84.5163,84.6059,10038.0
2019-07-29 14:20:00,84.95,85.08,84.91,85.04,13416.0,84.596,84.7254,84.5561,84.6856,13416.0
2019-07-29 14:25:00,85.03,85.04,84.94,85.04,7724.0,84.6756,84.6856,84.586,84.6856,7724.0
2019-07-29 14:30:00,85.03,85.05,84.91,84.91,8015.0,84.6756,84.6956,84.5561,84.5561,8015.0
2019-07-29 14:35:00,84.94,84.98,84.91,84.97,8618.0,84.586,84.6258,84.5561,84.6159,8618.0
2019-07-29 14:40:00,84.97,85.0,84.88,84.94,19171.0,84.6159,84.6458,84.5263,84.586,19171.0
2019-07-29 14:45:00,84.94,84.97,84.91,84.96,9241.0,84.586,84.6159,84.5561,84.6059,9241.0
2019-07-29 14:50:00,84.98,85.09,84.95,85.07,9118.0,84.6258,84.7354,84.596,84.7155,9118.0
2019-07-29 14:55:00,85.07,85.13,85.07,85.11,12738.0,84.7155,84.7752,84.7155,84.7553,12738.0
2019-07-29 15:00:00,85.12,85.16,85.05,85.06,19825.0,84.7653,84.8051,84.6956,84.7055,19825.0
2019-07-29 15:05:00,85.05,85.09,85.03,85.05,12889.0,84.6956,84.7354,84.6756,84.6956,12889.0
2019-07-29 15:10:00,85.06,85.07,85.01,85.07,5279.0,84.7055,84.7155,84.6557,84.7155,5279.0
2019-07-29 15:15:00,85.06,85.11,85.01,85.1,17316.0,84.7055,84.7553,84.6557,84.7453,17316.0
2019-07-29 15:20:00,85.11,85.16,85.1,85.14,20998.0,84.7553,84.8051,84.7453,84.7852,20998.0
2019-07-29 15:25:00,85.12,85.17,85.05,85.14,49399.0,84.7653,84.8151,84.6956,84.7852,49399.0
2019-07-29 15:30:00,85.15,85.24,85.14,85.24,28945.0,84.7951,84.8848,84.7852,84.8848,28945.0
2019-07-29 15:35:00,85.24,85.34,85.22,85.31,26393.0,84.8848,84.9843,84.8648,84.9545,26393.0
2019-07-29 15:40:00,85.33,85.43,85.33,85.42,34566.0,84.9744,85.074,84.9744,85.064,34566.0
2019-07-29 15:45:00,85.44,85.51,85.39,85.44,96239.0,85.0839,85.1536,85.0341,85.0839,96239.0
2019-07-29 15:50:00,85.43,85.48,85.4,85.45,39932.0,85.074,85.1238,85.0441,85.0939,39932.0
2019-07-29 15:55:00,85.44,85.66,85.38,85.47,802838.0,85.0839,85.303,85.0242,85.1138,802838.0
2019-07-30 09:30:00,85.0,85.28,84.62,85.0,96681.0,84.6458,84.9246,84.2673,84.6458,96681.0
2019-07-30 09:35:00,85.0,85.81,84.99,85.11,86684.0,84.6458,85.4524,84.6358,84.7553,86684.0
2019-07-30 09:40:00,85.22,85.71,85.22,85.64,25569.0,84.8648,85.3528,84.8648,85.2831,25569.0
2019-07-30 09:45:00,85.61,85.82,85.37,85.51,61841.0,85.2532,85.4623,85.0142,85.1536,61841.0
2019-07-30 09:50:00,85.54,85.57,85.21,85.32,28572.0,85.1835,85.2134,84.8549,84.9644,28572.0
2019-07-30 09:55:00,85.32,85.58,85.3,85.43,32808.0,84.9644,85.2233,84.9445,85.074,32808.0
2019-07-30 10:00:00,85.41,85.59,85.38,85.48,29833.0,85.0541,85.2333,85.0242,85.1238,29833.0
2019-07-30 10:05:00,85.47,85.65,85.47,85.48,21746.0,85.1138,85.2931,85.1138,85.1238,21746.0
2019-07-30 10:10:00,85.49,85.54,85.31,85.54,40439.0,85.1337,85.1835,84.9545,85.1835,40439.0
2019-07-30 10:15:00,85.52,85.58,85.45,85.52,17353.0,85.1636,85.2233,85.0939,85.1636,17353.0
2019-07-30 10:20:00,85.51,85.59,85.44,85.51,13412.0,85.1536,85.2333,85.0839,85.1536,13412.0
2019-07-30 10:25:00,85.48,85.69,85.45,85.69,35528.0,85.1238,85.3329,85.0939,85.3329,35528.0
2019-07-30 10:30:00,85.69,85.83,85.69,85.81,18006.0,85.3329,85.4723,85.3329,85.4524,18006.0
2019-07-30 10:35:00,85.79,85.82,85.62,85.74,15760.0,85.4325,85.4623,85.2632,85.3827,15760.0
2019-07-30 10:40:00,85.75,85.85,85.58,85.62,12677.0,85.3926,85.4922,85.2233,85.2632,12677.0
2019-07-30 10:45:00,85.65,85.78,85.65,85.71,10695.0,85.2931,85.4225,85.2931,85.3528,10695.0
2019-07-30 10:50:00,85.72,85.83,85.66,85.82,22242.0,85.3628,85.4723,85.303,85.4623,22242.0
2019-07-30 10:55:00,85.82,85.82,85.7,85.72,7045.0,85.4623,85.4623,85.3428,85.3628,7045.0
2019-07-30 11:00:00,85.73,85.94,85.73,85.91,44413.0,85.3727,85.5818,85.3727,85.552,44413.0
2019-07-30 11:05:00,85.92,85.99,85.88,85.91,11603.0,85.5619,85.6316,85.5221,85.552,11603.0
2019-07-30 11:10:00,85.91,85.99,85.85,85.97,11976.0,85.552,85.6316,85.4922,85.6117,11976.0
2019-07-30 11:15:00,85.99,86.05,85.97,85.97,12516.0,85.6316,85.6914,85.6117,85.6117,12516.0
2019-07-30 11:20:00,85.98,86.03,85.98,85.99,9040.0,85.6217,85.6715,85.6217,85.6316,9040.0
2019-07-30 11:25:00,85.98,86.09,85.96,86.03,10648.0,85.6217,85.7312,85.6018,85.6715,10648.0
2019-07-30 11:30:00,86.03,86.26,86.01,86.23,18494.0,85.6715,85.9005,85.6516,85.8706,18494.0
2019-07-30 11:35:00,86.24,86.29,86.2,86.24,20864.0,85.8806,85.9304,85.8408,85.8806,20864.0
2019-07-30 11:40:00,86.24,86.28,86.14,86.2,41740.0,85.8806,85.9204,85.781,85.8408,41740.0
2019-07-30 11:45:00,86.25,86.3,86.19,86.24,19434.0,85.8906,85.9403,85.8308,85.8806,19434.0
2019-07-30 11:50:00,86.24,86.24,86.14,86.23,46037.0,85.8806,85.8806,85.781,85.8706,46037.0
2019-07-30 11:55:00,86.23,86.29,86.1,86.12,50851.0,85.8706,85.9304,85.7412,85.7611,50851.0
2019-07-30 12:00:00,86.12,86.17,86.08,86.1,18714.0,85.7611,85.8109,85.7213,85.7412,18714.0
2019-07-30 12:05:00,86.09,86.09,86.02,86.09,12395.0,85.7312,85.7312,85.6615,85.7312,12395.0
2019-07-30 12:10:00,86.07,86.17,86.05,86.05,6572.0,85.7113,85.8109,85.6914,85.6914,6572.0
2019-07-30 12:15:00,86.07,86.18,86.07,86.15,28295.0,85.7113,85.8208,85.7113,85.791,28295.0
2019-07-30 12:20:00,86.13,86.15,86.09,86.1,12716.0,85.7711,85.791,85.7312,85.7412,12716.0
2019-07-30 12:25:00,86.08,86.19,86.06,86.15,5063.0,85.7213,85.8308,85.7013,85.791,5063.0
2019-07-30 12:30:00,86.14,86.15,86.08,86.09,16837.0,85.781,85.791,85.7213,85.7312,16837.0
2019-07-30 12:35:00,86.1,86.1,85.98,86.03,7239.0,85.7412,85.7412,85.6217,85.6715,7239.0
2019-07-30 12:40:00,86.03,86.11,86.01,86.11,25533.0,85.6715,85.7511,85.6516,85.7511,25533.0
2019-07-30 12:45:00,86.12,86.13,86.06,86.11,13326.0,85.7611,85.7711,85.7013,85.7511,13326.0
2019-07-30 12:50:00,86.1,86.1,86.02,86.08,14010.0,85.7412,85.7412,85.6615,85.7213,14010.0
2019-07-30 12:55:00,86.09,86.12,86.05,86.11,23373.0,85.7312,85.7611,85.6914,85.7511,23373.0
2019-07-30 13:00:00,86.13,86.14,86.1,86.11,4084.0,85.7711,85.781,85.7412,85.7511,4084.0
2019-07-30 13:05:00,86.12,86.19,86.1,86.14,11904.0,85.7611,85.8308,85.7412,85.781,11904.0
2019-07-30 13:10:00,86.13,86.17,86.08,86.08,8844.0,85.7711,85.8109,85.7213,85.7213,8844.0
2019-07-30 13:15:00,86.07,86.17,86.04,86.14,15139.0,85.7113,85.8109,85.6814,85.781,15139.0
2019-07-30 13:20:00,86.13,86.16,86.1,86.13,6116.0,85.7711,85.8009,85.7412,85.7711,6116.0
2019-07-30 13:25:00,86.12,86.12,86.04,86.06,5363.0,85.7611,85.7611,85.6814,85.7013,5363.0
2019-07-30 13:30:00,86.07,86.16,86.05,86.11,10188.0,85.7113,85.8009,85.6914,85.7511,10188.0
2019-07-30 13:35:00,86.11,86.16,86.11,86.16,9711.0,85.7511,85.8009,85.7511,85.8009,9711.0
2019-07-30 13:40:00,86.16,86.19,86.12,86.17,33508.0,85.8009,85.8308,85.7611,85.8109,33508.0
2019-07-30 13:45:00,86.17,86.19,86.14,86.18,12968.0,85.8109,85.8308,85.781,85.8208,12968.0
2019-07-30 13:50:00,86.19,86.33,86.18,86.33,55890.0,85.8308,85.9702,85.8208,85.9702,55890.0
2019-07-30 13:55:00,86.33,86.38,86.3,86.3,27440.0,85.9702,86.02,85.9403,85.9403,27440.0
2019-07-30 14:00:00,86.31,86.51,86.31,86.5,38032.0,85.9503,86.1495,85.9503,86.1395,38032.0
2019-07-30 14:05:00,86.5,86.51,86.43,86.45,36691.0,86.1395,86.1495,86.0698,86.0897,36691.0
2019-07-30 14:10:00,86.45,86.5,86.37,86.48,53770.0,86.0897,86.1395,86.0101,86.1196,53770.0
2019-07-30 14:15:00,86.48,86.51,86.43,86.48,79780.0,86.1196,86.1495,86.0698,86.1196,79780.0
2019-07-30 14:20:00,86.49,86.53,86.44,86.48,15430.0,86.1296,86.1694,86.0798,86.1196,15430.0
2019-07-30 14:25:00,86.47,86.47,86.4,86.47,83959.0,86.1096,86.1096,86.0399,86.1096,83959.0
2019-07-30 14:30:00,86.46,86.48,86.42,86.42,15481.0,86.0997,86.1196,86.0598,86.0598,15481.0
2019-07-30 14:35:00,86.42,86.43,86.33,86.33,15082.0,86.0598,86.0698,85.9702,85.9702,15082.0
2019-07-30 14:40:00,86.34,86.38,86.32,86.36,11525.0,85.9802,86.02,85.9603,86.0001,11525.0
2019-07-30 14:45:00,86.36,86.37,86.3,86.36,14109.0,86.0001,86.0101,85.9403,86.0001,14109.0
2019-07-30 14:50:00,86.35,86.4,86.3,86.35,42294.0,85.9901,86.0399,85.9403,85.9901,42294.0
2019-07-30 14:55:00,86.34,86.38,86.28,86.36,14405.0,85.9802,86.02,85.9204,86.0001,14405.0
2019-07-30 15:00:00,86.37,86.47,86.35,86.45,21068.0,86.0101,86.1096,85.9901,86.0897,21068.0
2019-07-30 15:05:00,86.45,86.51,86.35,86.4,58876.0,86.0897,86.1495,85.9901,86.0399,58876.0
2019-07-30 15:10:00,86.4,86.43,86.32,86.35,12606.0,86.0399,86.0698,85.9603,85.9901,12606.0
2019-07-30 15:15:00,86.37,86.46,86.34,86.43,36365.0,86.0101,86.0997,85.9802,86.0698,36365.0
2019-07-30 15:20:00,86.43,86.45,86.35,86.41,51480.0,86.0698,86.0897,85.9901,86.0499,51480.0
2019-07-30 15:25:00,86.39,86.44,86.36,86.39,67627.0,86.03,86.0798,86.0001,86.03,67627.0
2019-07-30 15:30:00,86.39,86.5,86.36,86.47,54668.0,86.03,86.1395,86.0001,86.1096,54668.0
2019-07-30 15:35:00,86.46,86.48,86.38,86.46,76428.0,86.0997,86.1196,86.02,86.0997,76428.0
2019-07-30 15:40:00,86.46,86.48,86.39,86.47,54495.0,86.0997,86.1196,86.03,86.1096,54495.0
2019-07-30 15:45:00,86.46,86.48,86.4,86.46,55084.0,86.0997,86.1196,86.0399,86.0997,55084.0
2019-07-30 15:50:00,86.45,86.49,86.37,86.46,65215.0,86.0897,86.1296,86.0101,86.0997,65215.0
2019-07-30 15:55:00,86.46,86.79,86.37,86.77,145845.0,86.0997,86.4283,86.0101,86.4084,145845.0
2019-07-31 09:30:00,86.77,87.11,86.66,86.98,197319.0,86.4084,86.747,86.2988,86.6175,197319.0
2019-07-31 09:35:00,86.98,87.0,86.54,86.65,90811.0,86.6175,86.6374,86.1793,86.2889,90811.0
2019-07-31 09:40:00,86.67,87.08,86.63,87.06,49066.0,86.3088,86.7171,86.269,86.6972,49066.0
2019-07-31 09:45:00,87.06,87.13,86.74,86.87,21563.0,86.6972,86.7669,86.3785,86.508,21563.0
2019-07-31 09:50:00,86.87,86.88,86.5,86.73,46106.0,86.508,86.5179,86.1395,86.3686,46106.0
2019-07-31 09:55:00,86.75,87.08,86.75,87.08,15977.0,86.3885,86.7171,86.3885,86.7171,15977.0
2019-07-31 10:00:00,87.05,87.15,86.95,87.14,26916.0,86.6872,86.7868,86.5876,86.7768,26916.0
2019-07-31 10:05:00,87.15,87.21,86.99,86.99,52969.0,86.7868,86.8466,86.6275,86.6275,52969.0
2019-07-31 10:10:00,87.02,87.14,86.93,86.95,16560.0,86.6573,86.7768,86.5677,86.5876,16560.0
2019-07-31 10:15:00,86.94,87.07,86.83,87.06,13831.0,86.5777,86.7071,86.4681,86.6972,13831.0
2019-07-31 10:20:00,87.07,87.19,87.05,87.18,36546.0,86.7071,86.8266,86.6872,86.8167,36546.0
2019-07-31 10:25:00,87.19,87.2,86.92,86.98,17282.0,86.8266,86.8366,86.5578,86.6175,17282.0
2019-07-31 10:30:00,87.02,87.15,86.96,87.09,15997.0,86.6573,86.7868,86.5976,86.7271,15997.0
2019-07-31 10:35:00,87.08,87.15,86.93,87.15,17913.0,86.7171,86.7868,86.5677,86.7868,17913.0
2019-07-31 10:40:00,87.13,87.16,87.05,87.05,13804.0,86.7669,86.7968,86.6872,86.6872,13804.0
2019-07-31 10:45:00,87.1,87.28,87.08,87.27,18439.0,86.737,86.9163,86.7171,86.9063,18439.0
2019-07-31 10:50:00,87.28,87.36,87.26,87.34,77485.0,86.9163,86.9959,86.8963,86.976,77485.0
2019-07-31 10:55:00,87.34,87.39,87.18,87.18,33366.0,86.976,87.0258,86.8167,86.8167,33366.0
2019-07-31 11:00:00,87.19,87.28,87.01,87.28,34193.0,86.8266,86.9163,86.6474,86.9163,34193.0
2019-07-31 11:05:00,87.25,87.25,87.11,87.16,31485.0,86.8864,86.8864,86.747,86.7968,31485.0
2019-07-31 11:10:00,87.17,87.25,87.12,87.21,38823.0,86.8067,86.8864,86.7569,86.8466,38823.0
2019-07-31 11:15:00,87.2,87.28,87.18,87.25,34071.0,86.8366,86.9163,86.8167,86.8864,34071.0
2019-07-31 11:20:00,87.25,87.46,87.24,87.35,19832.0,86.8864,87.0955,86.8764,86.986,19832.0
2019-07-31 11:25:00,87.35,87.54,87.35,87.48,23756.0,86.986,87.1752,86.986,87.1154,23756.0
2019-07-31 11:30:00,87.48,87.61,87.47,87.5,46953.0,87.1154,87.2449,87.1055,87.1353,46953.0
2019-07-31 11:35:00,87.5,87.55,87.43,87.5,14915.0,87.1353,87.1851,87.0656,87.1353,14915.0
2019-07-31 11:40:00,87.5,87.62,87.5,87.6,75391.0,87.1353,87.2548,87.1353,87.2349,75391.0
2019-07-31 11:45:00,87.6,87.7,87.52,87.52,47401.0,87.2349,87.3345,87.1553,87.1553,47401.0
2019-07-31 11:50:00,87.51,87.56,87.42,87.48,20323.0,87.1453,87.1951,87.0557,87.1154,20323.0
2019-07-31 11:55:00,87.47,87.55,87.41,87.47,15276.0,87.1055,87.1851,87.0457,87.1055,15276.0
2019-07-31 12:00:00,87.48,87.55,87.43,87.46,15606.0,87.1154,87.1851,87.0656,87.0955,15606.0
2019-07-31 12:05:00,87.47,87.55,87.36,87.36,9641.0,87.1055,87.1851,86.9959,86.9959,9641.0
2019-07-31 12:10:00,87.38,87.48,87.35,87.35,8264.0,87.0158,87.1154,86.986,86.986,8264.0
2019-07-31 12:15:00,87.34,87.42,87.33,87.34,22198.0,86.976,87.0557,86.9661,86.976,22198.0
2019-07-31 12:20:00,87.34,87.36,87.31,87.35,7255.0,86.976,86.9959,86.9461,86.986,7255.0
2019-07-31 12:25:00,87.33,87.41,87.27,87.32,20852.0,86.9661,87.0457,86.9063,86.9561,20852.0
2019-07-31 12:30:00,87.34,87.38,87.29,87.36,14533.0,86.976,87.0158,86.9262,86.9959,14533.0
2019-07-31 12:35:00,87.36,87.41,87.3,87.36,7082.0,86.9959,87.0457,86.9362,86.9959,7082.0
2019-07-31 12:40:00,87.37,87.37,87.29,87.3,5551.0,87.0059,87.0059,86.9262,86.9362,5551.0
2019-07-31 12:45:00,87.29,87.38,87.28,87.33,7076.0,86.9262,87.0158,86.9163,86.9661,7076.0
2019-07-31 12:50:00,87.32,87.34,87.24,87.31,57482.0,86.9561,86.976,86.8764,86.9461,57482.0
2019-07-31 12:55:00,87.31,87.33,87.26,87.29,31939.0,86.9461,86.9661,86.8963,86.9262,31939.0
2019-07-31 13:00:00,87.29,87.33,87.24,87.27,11290.0,86.9262,86.9661,86.8764,86.9063,11290.0
2019-07-31 13:05:00,87.27,87.35,87.24,87.27,7035.0,86.9063,86.986,86.8764,86.9063,7035.0
2019-07-31 13:10:00,87.28,87.32,87.22,87.22,5517.0,86.9163,86.9561,86.8565,86.8565,5517.0
2019-07-31 13:15:00,87.21,87.26,87.2,87.22,8358.0,86.8466,86.8963,86.8366,86.8565,8358.0
2019-07-31 13:20:00,87.21,87.22,87.1,87.1,12361.0,86.8466,86.8565,86.737,86.737,12361.0
2019-07-31 13:25:00,87.09,87.17,87.06,87.16,33522.0,86.7271,86.8067,86.6972,86.7968,33522.0
2019-07-31 13:30:00,87.17,87.29,87.16,87.26,29045.0,86.8067,86.9262,86.7968,86.8963,29045.0
2019-07-31 13:35:00,87.26,87.32,87.26,87.26,8251.0,86.8963,86.9561,86.8963,86.8963,8251.0
2019-07-31 13:40:00,87.26,87.33,87.25,87.31,5670.0,86.8963,86.9661,86.8864,86.9461,5670.0
2019-07-31 13:45:00,87.29,87.35,87.26,87.26,7749.0,86.9262,86.986,86.8963,86.8963,7749.0
2019-07-31 13:50:00,87.25,87.36,87.25,87.36,8641.0,86.8864,86.9959,86.8864,86.9959,8641.0
2019-07-31 13:55:00,87.37,87.47,87.31,87.4,56011.0,87.0059,87.1055,86.9461,87.0358,56011.0
2019-07-31 14:00:00,87.37,87.37,86.94,87.07,25640.0,87.0059,87.0059,86.5777,86.7071,25640.0
2019-07-31 14:05:00,87.04,87.17,86.94,87.09,22712.0,86.6773,86.8067,86.5777,86.7271,22712.0
2019-07-31 14:10:00,87.07,87.21,87.0,87.1,17080.0,86.7071,86.8466,86.6374,86.737,17080.0
2019-07-31 14:15:00,87.1,87.13,87.02,87.13,15761.0,86.737,86.7669,86.6573,86.7669,15761.0
2019-07-31 14:20:00,87.1,87.2,87.04,87.09,8326.0,86.737,86.8366,86.6773,86.7271,8326.0
2019-07-31 14:25:00,87.1,87.22,87.1,87.12,11675.0,86.737,86.8565,86.737,86.7569,11675.0
2019-07-31 14:30:00,87.1,87.29,87.1,87.27,12015.0,86.737,86.9262,86.737,86.9063,12015.0
2019-07-31 14:35:00,87.29,87.31,86.83,86.86,34142.0,86.9262,86.9461,86.4681,86.498,34142.0
2019-07-31 14:40:00,86.82,86.88,86.5,86.59,114953.0,86.4582,86.5179,86.1395,86.2291,114953.0
2019-07-31 14:45:00,86.59,86.59,86.03,86.05,123826.0,86.2291,86.2291,85.6715,85.6914,123826.0
2019-07-31 14:50:00,86.02,86.02,85.08,85.5,229793.0,85.6615,85.6615,84.7254,85.1437,229793.0
2019-07-31 14:55:00,85.59,86.07,85.49,85.99,89677.0,85.2333,85.7113,85.1337,85.6316,89677.0
2019-07-31 15:00:00,86.03,86.53,85.88,86.33,134080.0,85.6715,86.1694,85.5221,85.9702,134080.0
2019-07-31 15:05:00,86.35,86.55,86.33,86.4,52773.0,85.9901,86.1893,85.9702,86.0399,52773.0
2019-07-31 15:10:00,86.39,86.39,86.16,86.35,70965.0,86.03,86.03,85.8009,85.9901,70965.0
2019-07-31 15:15:00,86.28,86.47,85.97,86.45,93358.0,85.9204,86.1096,85.6117,86.0897,93358.0
2019-07-31 15:20:00,86.4,86.64,86.38,86.63,47035.0,86.0399,86.2789,86.02,86.269,47035.0
2019-07-31 15:25:00,86.64,86.77,86.56,86.65,59912.0,86.2789,86.4084,86.1993,86.2889,59912.0
2019-07-31 15:30:00,86.63,86.63,86.31,86.36,52830.0,86.269,86.269,85.9503,86.0001,52830.0
2019-07-31 15:35:00,86.36,86.52,86.32,86.4,21633.0,86.0001,86.1594,85.9603,86.0399,21633.0
2019-07-31 15:40:00,86.43,86.44,86.21,86.38,22904.0,86.0698,86.0798,85.8507,86.02,22904.0
2019-07-31 15:45:00,86.38,86.41,86.19,86.24,30323.0,86.02,86.0499,85.8308,85.8806,30323.0
2019-07-31 15:50:00,86.24,86.27,85.77,85.77,68834.0,85.8806,85.9105,85.4126,85.4126,68834.0
2019-07-31 15:55:00,85.78,85.85,85.64,85.65,252432.0,85.4225,85.4922,85.2831,85.2931,252432.0
2019-08-01 09:30:00,86.02,86.13,85.57,85.8,111986.0,85.6615,85.7711,85.2134,85.4424,111986.0
2019-08-01 09:35:00,85.86,85.89,85.54,85.78,53153.0,85.5022,85.5321,85.1835,85.4225,53153.0
2019-08-01 09:40:00,85.78,85.92,85.52,85.77,36469.0,85.4225,85.5619,85.1636,85.4126,36469.0
2019-08-01 09:45:00,85.78,86.17,85.7,86.14,40742.0,85.4225,85.8109,85.3428,85.781,40742.0
2019-08-01 09:50:00,86.17,86.36,86.16,86.18,157438.0,85.8109,86.0001,85.8009,85.8208,157438.0
2019-08-01 09:55:00,86.16,86.36,86.1,86.34,22713.0,85.8009,86.0001,85.7412,85.9802,22713.0
2019-08-01 10:00:00,86.34,86.75,86.33,86.74,62180.0,85.9802,86.3885,85.9702,86.3785,62180.0
2019-08-01 10:05:00,86.71,86.92,86.71,86.84,72255.0,86.3486,86.5578,86.3486,86.4781,72255.0
2019-08-01 10:10:00,86.84,87.03,86.72,87.0,52698.0,86.4781,86.6673,86.3586,86.6374,52698.0
2019-08-01 10:15:00,86.99,87.27,86.95,87.19,101613.0,86.6275,86.9063,86.5876,86.8266,101613.0
2019-08-01 10:20:00,87.2,87.45,87.19,87.3,54212.0,86.8366,87.0856,86.8266,86.9362,54212.0
2019-08-01 10:25:00,87.3,87.51,87.2,87.5,67315.0,86.9362,87.1453,86.8366,87.1353,67315.0
2019-08-01 10:30:00,87.51,87.58,87.38,87.39,105986.0,87.1453,87.215,87.0158,87.0258,105986.0
2019-08-01 10:35:00,87.38,87.4,87.15,87.15,43622.0,87.0158,87.0358,86.7868,86.7868,43622.0
2019-08-01 10:40:00,87.15,87.37,87.15,87.2,30027.0,86.7868,87.0059,86.7868,86.8366,30027.0
2019-08-01 10:45:00,87.21,87.22,87.09,87.14,16794.0,86.8466,86.8565,86.7271,86.7768,16794.0
2019-08-01 10:50:00,87.19,87.43,87.19,87.4,33244.0,86.8266,87.0656,86.8266,87.0358,33244.0
2019-08-01 10:55:00,87.41,87.52,87.35,87.41,37719.0,87.0457,87.1553,86.986,87.0457,37719.0
2019-08-01 11:00:00,87.38,87.46,87.07,87.11,35080.0,87.0158,87.0955,86.7071,86.747,35080.0
2019-08-01 11:05:00,87.12,87.12,86.86,86.99,47461.0,86.7569,86.7569,86.498,86.6275,47461.0
2019-08-01 11:10:00,87.0,87.38,86.99,87.29,12918.0,86.6374,87.0158,86.6275,86.9262,12918.0
2019-08-01 11:15:00,87.29,87.38,87.21,87.37,10722.0,86.9262,87.0158,86.8466,87.0059,10722.0
2019-08-01 11:20:00,87.38,87.56,87.37,87.55,33210.0,87.0158,87.1951,87.0059,87.1851,33210.0
2019-08-01 11:25:00,87.56,87.6,87.5,87.59,28076.0,87.1951,87.2349,87.1353,87.225,28076.0
2019-08-01 11:30:00,87.59,87.6,87.46,87.51,72200.0,87.225,87.2349,87.0955,87.1453,72200.0
2019-08-01 11:35:00,87.5,87.53,87.42,87.47,14597.0,87.1353,87.1652,87.0557,87.1055,14597.0
2019-08-01 11:40:00,87.47,87.57,87.46,87.47,17879.0,87.1055,87.2051,87.0955,87.1055,17879.0
2019-08-01 11:45:00,87.45,87.59,87.38,87.56,33740.0,87.0856,87.225,87.0158,87.1951,33740.0
2019-08-01 11:50:00,87.56,87.59,87.46,87.53,63035.0,87.1951,87.225,87.0955,87.1652,63035.0
2019-08-01 11:55:00,87.54,87.57,87.46,87.47,40035.0,87.1752,87.2051,87.0955,87.1055,40035.0
2019-08-01 12:00:00,87.46,87.49,87.35,87.46,37995.0,87.0955,87.1254,86.986,87.0955,37995.0
2019-08-01 12:05:00,87.47,87.51,87.43,87.46,16706.0,87.1055,87.1453,87.0656,87.0955,16706.0
2019-08-01 12:10:00,87.47,87.56,87.46,87.56,47943.0,87.1055,87.1951,87.0955,87.1951,47943.0
2019-08-01 12:15:00,87.56,87.59,87.41,87.42,46411.0,87.1951,87.225,87.0457,87.0557,46411.0
2019-08-01 12:20:00,87.43,87.49,87.42,87.44,25021.0,87.0656,87.1254,87.0557,87.0756,25021.0
2019-08-01 12:25:00,87.43,87.48,87.33,87.34,10184.0,87.0656,87.1154,86.9661,86.976,10184.0
2019-08-01 12:30:00,87.35,87.37,87.22,87.24,17093.0,86.986,87.0059,86.8565,86.8764,17093.0
2019-08-01 12:35:00,87.24,87.26,87.11,87.12,13600.0,86.8764,86.8963,86.747,86.7569,13600.0
2019-08-01 12:40:00,87.13,87.22,87.09,87.22,11076.0,86.7669,86.8565,86.7271,86.8565,11076.0
2019-08-01 12:45:00,87.19,87.23,87.04,87.06,16643.0,86.8266,86.8665,86.6773,86.6972,16643.0
2019-08-01 12:50:00,87.06,87.19,87.05,87.18,11357.0,86.6972,86.8266,86.6872,86.8167,11357.0
2019-08-01 12:55:00,87.17,87.24,87.11,87.13,10320.0,86.8067,86.8764,86.747,86.7669,10320.0
2019-08-01 13:00:00,87.11,87.16,87.07,87.12,16977.0,86.747,86.7968,86.7071,86.7569,16977.0
2019-08-01 13:05:00,87.14,87.2,87.03,87.12,21106.0,86.7768,86.8366,86.6673,86.7569,21106.0
2019-08-01 13:10:00,87.12,87.12,86.98,87.03,19741.0,86.7569,86.7569,86.6175,86.6673,19741.0
2019-08-01 13:15:00,87.02,87.18,87.02,87.17,8418.0,86.6573,86.8167,86.6573,86.8067,8418.0
2019-08-01 13:20:00,87.14,87.17,87.07,87.17,10059.0,86.7768,86.8067,86.7071,86.8067,10059.0
2019-08-01 13:25:00,87.18,87.19,86.39,86.45,65667.0,86.8167,86.8266,86.03,86.0897,65667.0
2019-08-01 13:30:00,86.4,86.68,86.32,86.32,41148.0,86.0399,86.3188,85.9603,85.9603,41148.0
2019-08-01 13:35:00,86.29,86.38,86.04,86.05,66021.0,85.9304,86.02,85.6814,85.6914,66021.0
2019-08-01 13:40:00,86.01,86.23,85.73,85.75,67741.0,85.6516,85.8706,85.3727,85.3926,67741.0
2019-08-01 13:45:00,85.73,86.18,85.73,86.16,74896.0,85.3727,85.8208,85.3727,85.8009,74896.0
2019-08-01 13:50:00,86.1,86.35,85.74,85.75,35946.0,85.7412,85.9901,85.3827,85.3926,35946.0
2019-08-01 13:55:00,85.75,86.25,85.67,86.25,59669.0,85.3926,85.8906,85.313,85.8906,59669.0
2019-08-01 14:00:00,86.21,86.28,85.88,85.88,20507.0,85.8507,85.9204,85.5221,85.5221,20507.0
2019-08-01 14:05:00,85.93,86.03,85.73,85.77,33506.0,85.5719,85.6715,85.3727,85.4126,33506.0
2019-08-01 14:10:00,85.74,85.81,85.43,85.78,57466.0,85.3827,85.4524,85.074,85.4225,57466.0
2019-08-01 14:15:00,85.81,85.85,85.69,85.84,37939.0,85.4524,85.4922,85.3329,85.4823,37939.0
2019-08-01 14:20:00,85.84,85.84,85.34,85.48,40633.0,85.4823,85.4823,84.9843,85.1238,40633.0
2019-08-01 14:25:00,85.5,85.73,85.43,85.66,34569.0,85.1437,85.3727,85.074,85.303,34569.0
2019-08-01 14:30:00,85.66,85.74,85.4,85.53,24996.0,85.303,85.3827,85.0441,85.1736,24996.0
2019-08-01 14:35:00,85.54,85.6,85.43,85.46,20744.0,85.1835,85.2433,85.074,85.1038,20744.0
2019-08-01 14:40:00,85.44,85.69,85.36,85.37,73885.0,85.0839,85.3329,85.0043,85.0142,73885.0
2019-08-01 14:45:00,85.37,85.8,85.32,85.8,65128.0,85.0142,85.4424,84.9644,85.4424,65128.0
2019-08-01 14:50:00,85.82,85.98,85.77,85.79,58644.0,85.4623,85.6217,85.4126,85.4325,58644.0
2019-08-01 14:55:00,85.79,85.8,85.65,85.8,46155.0,85.4325,85.4424,85.2931,85.4424,46155.0
2019-08-01 15:00:00,85.81,85.88,85.66,85.83,32866.0,85.4524,85.5221,85.303,85.4723,32866.0
2019-08-01 15:05:00,85.88,85.92,85.71,85.77,60182.0,85.5221,85.5619,85.3528,85.4126,60182.0
2019-08-01 15:10:00,85.76,85.83,85.55,85.78,54148.0,85.4026,85.4723,85.1935,85.4225,54148.0
2019-08-01 15:15:00,85.74,86.03,85.68,85.95,56941.0,85.3827,85.6715,85.3229,85.5918,56941.0
2019-08-01 15:20:00,85.99,86.16,85.94,86.16,55970.0,85.6316,85.8009,85.5818,85.8009,55970.0
2019-08-01 15:25:00,86.14,86.27,86.04,86.17,74781.0,85.781,85.9105,85.6814,85.8109,74781.0
2019-08-01 15:30:00,86.15,86.19,85.93,86.03,95232.0,85.791,85.8308,85.5719,85.6715,95232.0
2019-08-01 15:35:00,86.03,86.17,85.97,86.13,42331.0,85.6715,85.8109,85.6117,85.7711,42331.0
2019-08-01 15:40:00,86.12,86.14,85.91,85.93,146747.0,85.7611,85.781,85.552,85.5719,146747.0
2019-08-01 15:45:00,85.92,86.06,85.85,85.86,50861.0,85.5619,85.7013,85.4922,85.5022,50861.0
2019-08-01 15:50:00,85.85,85.86,85.67,85.68,72904.0,85.4922,85.5022,85.313,85.3229,72904.0
2019-08-01 15:55:00,85.67,86.03,85.67,85.93,216265.0,85.313,85.6715,85.313,85.5719,216265.0
2019-08-02 09:30:00,85.66,85.9,84.88,85.21,156242.0,85.303,85.542,84.5263,84.8549,156242.0
2019-08-02 09:35:00,85.22,85.59,84.97,85.55,51762.0,84.8648,85.2333,84.6159,85.1935,51762.0
2019-08-02 09:40:00,85.53,85.53,85.09,85.18,32690.0,85.1736,85.1736,84.7354,84.825,32690.0
2019-08-02 09:45:00,85.24,85.39,85.02,85.12,10894.0,84.8848,85.0341,84.6657,84.7653,10894.0
2019-08-02 09:50:00,85.08,85.47,85.07,85.25,19913.0,84.7254,85.1138,84.7155,84.8947,19913.0
2019-08-02 09:55:00,85.27,85.33,85.1,85.11,45329.0,84.9146,84.9744,84.7453,84.7553,45329.0
2019-08-02 10:00:00,85.18,85.24,84.86,84.87,51915.0,84.825,84.8848,84.5063,84.5163,51915.0
2019-08-02 10:05:00,84.9,85.05,84.73,84.81,37479.0,84.5462,84.6956,84.3769,84.4566,37479.0
2019-08-02 10:10:00,84.79,84.81,84.43,84.61,81607.0,84.4366,84.4566,84.0781,84.2574,81607.0
2019-08-02 10:15:00,84.62,84.8,84.56,84.64,17416.0,84.2673,84.4466,84.2076,84.2873,17416.0
2019-08-02 10:20:00,84.65,84.77,84.55,84.69,126856.0,84.2972,84.4167,84.1976,84.3371,126856.0
2019-08-02 10:25:00,84.66,84.78,84.55,84.58,30601.0,84.3072,84.4267,84.1976,84.2275,30601.0
2019-08-02 10:30:00,84.59,84.6,84.11,84.2,45943.0,84.2375,84.2474,83.7595,83.8491,45943.0
2019-08-02 10:35:00,84.19,84.26,83.94,83.95,149512.0,83.8391,83.9088,83.5902,83.6001,149512.0
2019-08-02 10:40:00,83.93,84.09,83.81,84.08,115112.0,83.5802,83.7396,83.4607,83.7296,115112.0
2019-08-02 10:45:00,84.05,84.13,83.87,83.99,46650.0,83.6997,83.7794,83.5205,83.64,46650.0
2019-08-02 10:50:00,84.0,84.0,83.63,83.68,115104.0,83.6499,83.6499,83.2815,83.3313,115104.0
2019-08-02 10:55:00,83.7,83.97,83.66,83.79,47186.0,83.3512,83.6201,83.3113,83.4408,47186.0
2019-08-02 11:00:00,83.78,83.79,83.53,83.66,39137.0,83.4308,83.4408,83.1819,83.3113,39137.0
2019-08-02 11:05:00,83.67,83.86,83.61,83.82,36390.0,83.3213,83.5105,83.2616,83.4707,36390.0
2019-08-02 11:10:00,83.84,84.11,83.81,83.92,93919.0,83.4906,83.7595,83.4607,83.5703,93919.0
2019-08-02 11:15:00,83.91,84.18,83.86,84.14,44378.0,83.5603,83.8292,83.5105,83.7893,44378.0
2019-08-02 11:20:00,84.12,84.12,83.82,83.91,24108.0,83.7694,83.7694,83.4707,83.5603,24108.0
2019-08-02 11:25:00,83.9,84.05,83.88,83.97,15265.0,83.5503,83.6997,83.5304,83.6201,15265.0
2019-08-02 11:30:00,84.02,84.24,83.93,83.94,35931.0,83.6698,83.8889,83.5802,83.5902,35931.0
2019-08-02 11:35:00,83.95,84.04,83.85,83.89,27993.0,83.6001,83.6898,83.5006,83.5404,27993.0
2019-08-02 11:40:00,83.91,84.01,83.77,83.77,34055.0,83.5603,83.6599,83.4209,83.4209,34055.0
2019-08-02 11:45:00,83.75,83.96,83.71,83.96,52618.0,83.401,83.6101,83.3611,83.6101,52618.0
2019-08-02 11:50:00,83.89,84.0,83.73,83.99,20879.0,83.5404,83.6499,83.3811,83.64,20879.0
2019-08-02 11:55:00,83.96,84.17,83.95,84.07,50744.0,83.6101,83.8192,83.6001,83.7196,50744.0
2019-08-02 12:00:00,84.06,84.21,84.01,84.03,12250.0,83.7097,83.8591,83.6599,83.6798,12250.0
2019-08-02 12:05:00,84.09,84.27,84.08,84.27,14062.0,83.7396,83.9188,83.7296,83.9188,14062.0
2019-08-02 12:10:00,84.29,84.29,84.09,84.2,27115.0,83.9387,83.9387,83.7396,83.8491,27115.0
2019-08-02 12:15:00,84.18,84.32,84.15,84.23,43210.0,83.8292,83.9686,83.7993,83.879,43210.0
2019-08-02 12:20:00,84.2,84.25,84.13,84.2,14646.0,83.8491,83.8989,83.7794,83.8491,14646.0
2019-08-02 12:25:00,84.21,84.22,84.1,84.15,10381.0,83.8591,83.869,83.7495,83.7993,10381.0
2019-08-02 12:30:00,84.16,84.18,84.06,84.1,15450.0,83.8093,83.8292,83.7097,83.7495,15450.0
2019-08-02 12:35:00,84.08,84.14,84.03,84.03,14318.0,83.7296,83.7893,83.6798,83.6798,14318.0
2019-08-02 12:40:00,83.99,84.12,83.98,84.11,19402.0,83.64,83.7694,83.63,83.7595,19402.0
2019-08-02 12:45:00,84.01,84.04,83.88,83.89,8469.0,83.6599,83.6898,83.5304,83.5404,8469.0
2019-08-02 12:50:00,83.89,83.98,83.87,83.91,18624.0,83.5404,83.63,83.5205,83.5603,18624.0
2019-08-02 12:55:00,83.92,83.94,83.86,83.91,8439.0,83.5703,83.5902,83.5105,83.5603,8439.0
2019-08-02 13:00:00,83.88,84.05,83.8,83.99,11357.0,83.5304,83.6997,83.4508,83.64,11357.0
2019-08-02 13:05:00,83.96,83.97,83.78,83.88,10071.0,83.6101,83.6201,83.4308,83.5304,10071.0
2019-08-02 13:10:00,83.86,83.86,83.67,83.68,57965.0,83.5105,83.5105,83.3213,83.3313,57965.0
2019-08-02 13:15:00,83.69,83.7,83.61,83.67,60860.0,83.3412,83.3512,83.2616,83.3213,60860.0
2019-08-02 13:20:00,83.67,83.78,83.65,83.72,24063.0,83.3213,83.4308,83.3014,83.3711,24063.0
2019-08-02 13:25:00,83.71,83.8,83.67,83.74,19760.0,83.3611,83.4508,83.3213,83.391,19760.0
2019-08-02 13:30:00,83.74,83.74,83.67,83.71,10656.0,83.391,83.391,83.3213,83.3611,10656.0
2019-08-02 13:35:00,83.69,83.77,83.69,83.73,10055.0,83.3412,83.4209,83.3412,83.3811,10055.0
2019-08-02 13:40:00,83.73,83.92,83.73,83.92,9717.0,83.3811,83.5703,83.3811,83.5703,9717.0
2019-08-02 13:45:00,83.92,83.98,83.75,83.76,12824.0,83.5703,83.63,83.401,83.4109,12824.0
2019-08-02 13:50:00,83.7,83.72,83.57,83.65,18593.0,83.3512,83.3711,83.2217,83.3014,18593.0
2019-08-02 13:55:00,83.62,83.68,83.58,83.62,7580.0,83.2715,83.3313,83.2317,83.2715,7580.0
2019-08-02 14:00:00,83.6,83.7,83.51,83.7,16261.0,83.2516,83.3512,83.162,83.3512,16261.0
2019-08-02 14:05:00,83.69,83.85,83.66,83.66,19192.0,83.3412,83.5006,83.3113,83.3113,19192.0
2019-08-02 14:10:00,83.66,83.73,83.61,83.73,11040.0,83.3113,83.3811,83.2616,83.3811,11040.0
2019-08-02 14:15:00,83.72,83.72,83.52,83.56,13562.0,83.3711,83.3711,83.1719,83.2118,13562.0
2019-08-02 14:20:00,83.56,83.8,83.56,83.72,44003.0,83.2118,83.4508,83.2118,83.3711,44003.0
2019-08-02 14:25:00,83.7,83.76,83.51,83.58,56519.0,83.3512,83.4109,83.162,83.2317,56519.0
2019-08-02 14:30:00,83.55,83.63,83.5,83.58,19850.0,83.2018,83.2815,83.152,83.2317,19850.0
2019-08-02 14:35:00,83.57,83.69,83.55,83.69,11524.0,83.2217,83.3412,83.2018,83.3412,11524.0
2019-08-02 14:40:00,83.71,83.71,83.62,83.65,11610.0,83.3611,83.3611,83.2715,83.3014,11610.0
2019-08-02 14:45:00,83.63,83.76,83.58,83.66,32328.0,83.2815,83.4109,83.2317,83.3113,32328.0
2019-08-02 14:50:00,83.65,83.68,83.55,83.62,15542.0,83.3014,83.3313,83.2018,83.2715,15542.0
2019-08-02 14:55:00,83.6,83.62,83.52,83.61,12624.0,83.2516,83.2715,83.1719,83.2616,12624.0
2019-08-02 15:00:00,83.63,83.68,83.56,83.58,24733.0,83.2815,83.3313,83.2118,83.2317,24733.0
2019-08-02 15:05:00,83.57,83.59,83.46,83.46,125213.0,83.2217,83.2416,83.1122,83.1122,125213.0
2019-08-02 15:10:00,83.46,83.47,83.33,83.37,26788.0,83.1122,83.1221,82.9827,83.0226,26788.0
2019-08-02 15:15:00,83.38,83.53,83.35,83.53,20818.0,83.0325,83.1819,83.0026,83.1819,20818.0
2019-08-02 15:20:00,83.52,83.83,83.5,83.81,44116.0,83.1719,83.4806,83.152,83.4607,44116.0
2019-08-02 15:25:00,83.8,84.05,83.73,83.96,72574.0,83.4508,83.6997,83.3811,83.6101,72574.0
2019-08-02 15:30:00,83.95,83.96,83.81,83.83,34181.0,83.6001,83.6101,83.4607,83.4806,34181.0
2019-08-02 15:35:00,83.81,84.09,83.8,84.03,71670.0,83.4607,83.7396,83.4508,83.6798,71670.0
2019-08-02 15:40:00,84.05,84.07,83.97,84.0,65154.0,83.6997,83.7196,83.6201,83.6499,65154.0
2019-08-02 15:45:00,84.0,84.03,83.88,83.89,67195.0,83.6499,83.6798,83.5304,83.5404,67195.0
2019-08-02 15:50:00,83.9,83.92,83.81,83.87,333566.0,83.5503,83.5703,83.4607,83.5205,333566.0
2019-08-02 15:55:00,83.86,84.11,83.86,84.01,252867.0,83.5105,83.7595,83.5105,83.6599,252867.0
2019-08-05 09:30:00,82.44,82.56,81.75,82.04,271174.0,82.0964,82.2159,81.4093,81.6981,271174.0
2019-08-05 09:35:00,81.99,82.58,81.88,82.57,148023.0,81.6483,82.2358,81.5388,82.2259,148023.0
2019-08-05 09:40:00,82.57,82.58,81.95,82.02,46630.0,82.2259,82.2358,81.6085,81.6782,46630.0
2019-08-05 09:45:00,82.03,82.11,81.54,81.62,140529.0,81.6881,81.7678,81.2002,81.2798,140529.0
2019-08-05 09:50:00,81.6,81.85,81.5,81.77,101085.0,81.2599,81.5089,81.1603,81.4292,101085.0
2019-08-05 09:55:00,81.77,81.99,81.73,81.93,80312.0,81.4292,81.6483,81.3894,81.5886,80312.0
2019-08-05 10:00:00,81.9,82.09,81.79,81.89,72951.0,81.5587,81.7479,81.4491,81.5487,72951.0
2019-08-05 10:05:00,81.85,81.96,81.7,81.72,39724.0,81.5089,81.6184,81.3595,81.3794,39724.0
2019-08-05 10:10:00,81.69,81.85,81.64,81.75,69120.0,81.3496,81.5089,81.2998,81.4093,69120.0
2019-08-05 10:15:00,81.74,81.83,81.54,81.55,36107.0,81.3993,81.489,81.2002,81.2101,36107.0
2019-08-05 10:20:00,81.53,81.6,81.34,81.43,70418.0,81.1902,81.2599,81.001,81.0906,70418.0
2019-08-05 10:25:00,81.41,81.54,81.36,81.48,31244.0,81.0707,81.2002,81.0209,81.1404,31244.0
2019-08-05 10:30:00,81.45,81.46,81.23,81.23,38670.0,81.1106,81.1205,80.8915,80.8915,38670.0
2019-08-05 10:35:00,81.24,81.33,81.13,81.24,60699.0,80.9014,80.9911,80.7919,80.9014,60699.0
2019-08-05 10:40:00,81.25,81.3,81.13,81.27,39919.0,80.9114,80.9612,80.7919,80.9313,39919.0
2019-08-05 10:45:00,81.28,81.36,81.13,81.25,35633.0,80.9413,81.0209,80.7919,80.9114,35633.0
2019-08-05 10:50:00,81.22,81.25,81.02,81.05,66401.0,80.8815,80.9114,80.6823,80.7122,66401.0
2019-08-05 10:55:00,81.04,81.33,80.98,81.31,44644.0,80.7023,80.9911,80.6425,80.9711,44644.0
2019-08-05 11:00:00,81.33,81.4,81.26,81.37,30845.0,80.9911,81.0608,80.9213,81.0309,30845.0
2019-08-05 11:05:00,81.37,81.48,81.22,81.24,60791.0,81.0309,81.1404,80.8815,80.9014,60791.0
2019-08-05 11:10:00,81.25,81.62,81.23,81.55,48996.0,80.9114,81.2798,80.8915,81.2101,48996.0
2019-08-05 11:15:00,81.57,81.63,81.42,81.55,33605.0,81.2301,81.2898,81.0807,81.2101,33605.0
2019-08-05 11:20:00,81.52,81.6,81.18,81.22,66944.0,81.1803,81.2599,80.8417,80.8815,66944.0
2019-08-05 11:25:00,81.23,81.33,81.17,81.3,38820.0,80.8915,80.9911,80.8317,80.9612,38820.0
2019-08-05 11:30:00,81.28,81.42,81.24,81.42,35343.0,80.9413,81.0807,80.9014,81.0807,35343.0
2019-08-05 11:35:00,81.43,81.43,81.31,81.32,14994.0,81.0906,81.0906,80.9711,80.9811,14994.0
2019-08-05 11:40:00,81.33,81.5,81.31,81.34,41929.0,80.9911,81.1603,80.9711,81.001,41929.0
2019-08-05 11:45:00,81.36,81.55,81.35,81.55,67228.0,81.0209,81.2101,81.011,81.2101,67228.0
2019-08-05 11:50:00,81.53,81.64,81.46,81.63,19303.0,81.1902,81.2998,81.1205,81.2898,19303.0
2019-08-05 11:55:00,81.61,81.72,81.49,81.49,25714.0,81.2699,81.3794,81.1504,81.1504,25714.0
2019-08-05 12:00:00,81.49,81.49,81.07,81.15,43716.0,81.1504,81.1504,80.7321,80.8118,43716.0
2019-08-05 12:05:00,81.13,81.23,81.09,81.13,30689.0,80.7919,80.8915,80.7521,80.7919,30689.0
2019-08-05 12:10:00,81.13,81.15,81.02,81.14,12083.0,80.7919,80.8118,80.6823,80.8018,12083.0
2019-08-05 12:15:00,81.17,81.39,81.16,81.39,12546.0,80.8317,81.0508,80.8218,81.0508,12546.0
2019-08-05 12:20:00,81.4,81.48,81.35,81.42,47313.0,81.0608,81.1404,81.011,81.0807,47313.0
2019-08-05 12:25:00,81.41,81.42,81.21,81.23,19343.0,81.0707,81.0807,80.8716,80.8915,19343.0
2019-08-05 12:30:00,81.22,81.35,81.21,81.3,69419.0,80.8815,81.011,80.8716,80.9612,69419.0
2019-08-05 12:35:00,81.31,81.5,81.24,81.47,16933.0,80.9711,81.1603,80.9014,81.1305,16933.0
2019-08-05 12:40:00,81.43,81.46,81.33,81.37,25461.0,81.0906,81.1205,80.9911,81.0309,25461.0
2019-08-05 12:45:00,81.37,81.38,81.2,81.21,8884.0,81.0309,81.0408,80.8616,80.8716,8884.0
2019-08-05 12:50:00,81.2,81.34,81.18,81.22,18721.0,80.8616,81.001,80.8417,80.8815,18721.0
2019-08-05 12:55:00,81.19,81.26,81.03,81.15,41993.0,80.8516,80.9213,80.6923,80.8118,41993.0
2019-08-05 13:00:00,81.16,81.35,81.09,81.34,14778.0,80.8218,81.011,80.7521,81.001,14778.0
2019-08-05 13:05:00,81.34,81.58,81.33,81.54,41107.0,81.001,81.24,80.9911,81.2002,41107.0
2019-08-05 13:10:00,81.53,81.64,81.52,81.59,16447.0,81.1902,81.2998,81.1803,81.25,16447.0
2019-08-05 13:15:00,81.61,81.83,81.6,81.81,45676.0,81.2699,81.489,81.2599,81.4691,45676.0
2019-08-05 13:20:00,81.76,81.88,81.65,81.72,32018.0,81.4193,81.5388,81.3097,81.3794,32018.0
2019-08-05 13:25:00,81.73,81.77,81.58,81.62,18452.0,81.3894,81.4292,81.24,81.2798,18452.0
2019-08-05 13:30:00,81.59,81.73,81.57,81.62,28064.0,81.25,81.3894,81.2301,81.2798,28064.0
2019-08-05 13:35:00,81.63,82.01,81.63,81.97,48519.0,81.2898,81.6682,81.2898,81.6284,48519.0
2019-08-05 13:40:00,81.97,81.99,81.5,81.58,13815.0,81.6284,81.6483,81.1603,81.24,13815.0
2019-08-05 13:45:00,81.54,81.54,81.3,81.4,19916.0,81.2002,81.2002,80.9612,81.0608,19916.0
2019-08-05 13:50:00,81.39,81.39,81.25,81.38,18934.0,81.0508,81.0508,80.9114,81.0408,18934.0
2019-08-05 13:55:00,81.39,81.47,81.35,81.41,17772.0,81.0508,81.1305,81.011,81.0707,17772.0
2019-08-05 14:00:00,81.39,81.49,81.35,81.46,8642.0,81.0508,81.1504,81.011,81.1205,8642.0
2019-08-05 14:05:00,81.46,81.54,81.37,81.41,56776.0,81.1205,81.2002,81.0309,81.0707,56776.0
2019-08-05 14:10:00,81.4,81.45,81.33,81.37,39252.0,81.0608,81.1106,80.9911,81.0309,39252.0
2019-08-05 14:15:00,81.35,81.35,81.18,81.27,45067.0,81.011,81.011,80.8417,80.9313,45067.0
2019-08-05 14:20:00,81.24,81.27,81.08,81.16,8883.0,80.9014,80.9313,80.7421,80.8218,8883.0
2019-08-05 14:25:00,81.2,81.2,80.98,81.02,23812.0,80.8616,80.8616,80.6425,80.6823,23812.0
2019-08-05 14:30:00,81.03,81.12,80.85,81.12,38637.0,80.6923,80.7819,80.5131,80.7819,38637.0
2019-08-05 14:35:00,81.13,81.23,81.05,81.08,26543.0,80.7919,80.8915,80.7122,80.7421,26543.0
2019-08-05 14:40:00,81.07,81.12,80.84,80.86,33178.0,80.7321,80.7819,80.5031,80.523,33178.0
2019-08-05 14:45:00,80.87,81.11,80.84,80.98,27719.0,80.533,80.772,80.5031,80.6425,27719.0
2019-08-05 14:50:00,80.98,81.11,80.86,80.9,35847.0,80.6425,80.772,80.523,80.5628,35847.0
2019-08-05 14:55:00,80.9,81.01,80.83,80.9,37593.0,80.5628,80.6724,80.4931,80.5628,37593.0
2019-08-05 15:00:00,80.91,81.04,80.66,80.69,71189.0,80.5728,80.7023,80.3238,80.3537,71189.0
2019-08-05 15:05:00,80.68,80.7,80.45,80.54,84556.0,80.3438,80.3637,80.1147,80.2043,84556.0
2019-08-05 15:10:00,80.54,81.05,80.54,81.0,81747.0,80.2043,80.7122,80.2043,80.6624,81747.0
2019-08-05 15:15:00,81.03,81.22,80.83,81.18,86061.0,80.6923,80.8815,80.4931,80.8417,86061.0
2019-08-05 15:20:00,81.2,81.42,81.18,81.29,78413.0,80.8616,81.0807,80.8417,80.9512,78413.0
2019-08-05 15:25:00,81.31,81.5,81.16,81.16,140552.0,80.9711,81.1603,80.8218,80.8218,140552.0
2019-08-05 15:30:00,81.15,81.42,81.0,81.37,124641.0,80.8118,81.0807,80.6624,81.0309,124641.0
2019-08-05 15:35:00,81.36,81.59,81.27,81.47,89081.0,81.0209,81.25,80.9313,81.1305,89081.0
2019-08-05 15:40:00,81.48,81.63,81.41,81.61,108622.0,81.1404,81.2898,81.0707,81.2699,108622.0
2019-08-05 15:45:00,81.62,81.72,81.25,81.44,141036.0,81.2798,81.3794,80.9114,81.1006,141036.0
2019-08-05 15:50:00,81.44,81.5,81.21,81.48,162923.0,81.1006,81.1603,80.8716,81.1404,162923.0
2019-08-05 15:55:00,81.48,81.5,81.22,81.28,437822.0,81.1404,81.1603,80.8815,80.9413,437822.0
2019-08-06 09:30:00,82.16,82.96,82.16,82.55,352906.0,81.8176,82.6143,81.8176,82.206,352906.0
2019-08-06 09:35:00,82.52,82.55,81.87,81.98,135475.0,82.1761,82.206,81.5288,81.6383,135475.0
2019-08-06 09:40:00,81.98,82.48,81.98,82.41,89479.0,81.6383,82.1363,81.6383,82.0666,89479.0
2019-08-06 09:45:00,82.44,82.48,81.88,82.05,85904.0,82.0964,82.1363,81.5388,81.7081,85904.0
2019-08-06 09:50:00,81.97,82.25,81.88,82.12,30285.0,81.6284,81.9072,81.5388,81.7778,30285.0
2019-08-06 09:55:00,82.15,82.24,82.01,82.16,22967.0,81.8076,81.8973,81.6682,81.8176,22967.0
2019-08-06 10:00:00,82.12,82.33,82.07,82.09,38804.0,81.7778,81.9869,81.728,81.7479,38804.0
2019-08-06 10:05:00,82.0,82.04,81.62,81.65,28102.0,81.6583,81.6981,81.2798,81.3097,28102.0
2019-08-06 10:10:00,81.66,81.67,81.29,81.33,39823.0,81.3197,81.3296,80.9512,80.9911,39823.0
2019-08-06 10:15:00,81.33,81.47,81.2,81.22,44641.0,80.9911,81.1305,80.8616,80.8815,44641.0
2019-08-06 10:20:00,81.26,81.47,81.2,81.46,75296.0,80.9213,81.1305,80.8616,81.1205,75296.0
2019-08-06 10:25:00,81.47,81.77,81.45,81.6,49434.0,81.1305,81.4292,81.1106,81.2599,49434.0
2019-08-06 10:30:00,81.56,81.86,81.54,81.82,30790.0,81.2201,81.5188,81.2002,81.479,30790.0
2019-08-06 10:35:00,81.79,82.17,81.75,82.17,12607.0,81.4491,81.8276,81.4093,81.8276,12607.0
2019-08-06 10:40:00,82.19,82.3,82.01,82.03,28934.0,81.8475,81.957,81.6682,81.6881,28934.0
2019-08-06 10:45:00,82.01,82.05,81.69,81.69,21878.0,81.6682,81.7081,81.3496,81.3496,21878.0
2019-08-06 10:50:00,81.65,81.77,81.57,81.77,29338.0,81.3097,81.4292,81.2301,81.4292,29338.0
2019-08-06 10:55:00,81.73,81.83,81.66,81.83,14934.0,81.3894,81.489,81.3197,81.489,14934.0
2019-08-06 11:00:00,81.82,81.83,81.5,81.52,14131.0,81.479,81.489,81.1603,81.1803,14131.0
2019-08-06 11:05:00,81.54,81.66,81.4,81.42,12772.0,81.2002,81.3197,81.0608,81.0807,12772.0
2019-08-06 11:10:00,81.4,81.44,81.2,81.2,55425.0,81.0608,81.1006,80.8616,80.8616,55425.0
2019-08-06 11:15:00,81.23,81.23,81.0,81.01,46010.0,80.8915,80.8915,80.6624,80.6724,46010.0
2019-08-06 11:20:00,81.01,81.26,80.91,81.22,35101.0,80.6724,80.9213,80.5728,80.8815,35101.0
2019-08-06 11:25:00,81.25,81.33,81.16,81.17,10819.0,80.9114,80.9911,80.8218,80.8317,10819.0
2019-08-06 11:30:00,81.18,81.34,81.07,81.1,20568.0,80.8417,81.001,80.7321,80.762,20568.0
2019-08-06 11:35:00,81.12,81.28,81.05,81.26,21328.0,80.7819,80.9413,80.7122,80.9213,21328.0
2019-08-06 11:40:00,81.26,81.45,81.23,81.38,31361.0,80.9213,81.1106,80.8915,81.0408,31361.0
2019-08-06 11:45:00,81.38,81.67,81.34,81.67,25661.0,81.0408,81.3296,81.001,81.3296,25661.0
2019-08-06 11:50:00,81.66,81.67,81.33,81.36,15419.0,81.3197,81.3296,80.9911,81.0209,15419.0
2019-08-06 11:55:00,81.39,81.49,81.34,81.49,15593.0,81.0508,81.1504,81.001,81.1504,15593.0
2019-08-06 12:00:00,81.48,81.66,81.38,81.38,23426.0,81.1404,81.3197,81.0408,81.0408,23426.0
2019-08-06 12:05:00,81.38,81.38,81.19,81.28,11478.0,81.0408,81.0408,80.8516,80.9413,11478.0
2019-08-06 12:10:00,81.28,81.53,81.24,81.5,28333.0,80.9413,81.1902,80.9014,81.1603,28333.0
2019-08-06 12:15:00,81.5,81.5,81.27,81.32,6775.0,81.1603,81.1603,80.9313,80.9811,6775.0
2019-08-06 12:20:00,81.32,81.44,81.31,81.38,14344.0,80.9811,81.1006,80.9711,81.0408,14344.0
2019-08-06 12:25:00,81.4,81.44,81.33,81.36,25754.0,81.0608,81.1006,80.9911,81.0209,25754.0
2019-08-06 12:30:00,81.34,81.58,81.3,81.55,33452.0,81.001,81.24,80.9612,81.2101,33452.0
2019-08-06 12:35:00,81.62,81.7,81.57,81.69,12093.0,81.2798,81.3595,81.2301,81.3496,12093.0
2019-08-06 12:40:00,81.67,81.74,81.64,81.67,21024.0,81.3296,81.3993,81.2998,81.3296,21024.0
2019-08-06 12:45:00,81.69,81.81,81.62,81.63,52927.0,81.3496,81.4691,81.2798,81.2898,52927.0
2019-08-06 12:50:00,81.61,81.69,81.56,81.69,21443.0,81.2699,81.3496,81.2201,81.3496,21443.0
2019-08-06 12:55:00,81.66,81.74,81.59,81.63,10358.0,81.3197,81.3993,81.25,81.2898,10358.0
2019-08-06 13:00:00,81.65,81.85,81.63,81.84,11429.0,81.3097,81.5089,81.2898,81.4989,11429.0
2019-08-06 13:05:00,81.81,82.0,81.8,81.91,29937.0,81.4691,81.6583,81.4591,81.5686,29937.0
2019-08-06 13:10:00,81.9,82.03,81.88,81.99,8976.0,81.5587,81.6881,81.5388,81.6483,8976.0
2019-08-06 13:15:00,82.03,82.03,81.91,81.93,11888.0,81.6881,81.6881,81.5686,81.5886,11888.0
2019-08-06 13:20:00,81.96,82.11,81.94,82.11,14298.0,81.6184,81.7678,81.5985,81.7678,14298.0
2019-08-06 13:25:00,82.11,82.25,82.1,82.13,28978.0,81.7678,81.9072,81.7578,81.7877,28978.0
2019-08-06 13:30:00,82.13,82.16,82.01,82.09,15923.0,81.7877,81.8176,81.6682,81.7479,15923.0
2019-08-06 13:35:00,82.07,82.12,82.02,82.1,7400.0,81.728,81.7778,81.6782,81.7578,7400.0
2019-08-06 13:40:00,82.1,82.19,82.04,82.15,4350.0,81.7578,81.8475,81.6981,81.8076,4350.0
2019-08-06 13:45:00,82.17,82.23,82.15,82.22,9599.0,81.8276,81.8873,81.8076,81.8773,9599.0
2019-08-06 13:50:00,82.21,82.29,82.19,82.28,23195.0,81.8674,81.9471,81.8475,81.9371,23195.0
2019-08-06 13:55:00,82.26,82.32,82.23,82.31,18093.0,81.9172,81.9769,81.8873,81.967,18093.0
2019-08-06 14:00:00,82.29,82.3,82.15,82.21,27654.0,81.9471,81.957,81.8076,81.8674,27654.0
2019-08-06 14:05:00,82.19,82.3,82.18,82.23,52545.0,81.8475,81.957,81.8375,81.8873,52545.0
2019-08-06 14:10:00,82.24,82.51,82.23,82.49,40072.0,81.8973,82.1661,81.8873,82.1462,40072.0
2019-08-06 14:15:00,82.5,82.72,82.5,82.7,25140.0,82.1562,82.3753,82.1562,82.3553,25140.0
2019-08-06 14:20:00,82.69,82.7,82.56,82.59,12025.0,82.3454,82.3553,82.2159,82.2458,12025.0
2019-08-06 14:25:00,82.6,82.7,82.6,82.69,16168.0,82.2558,82.3553,82.2558,82.3454,16168.0
2019-08-06 14:30:00,82.67,82.76,82.58,82.72,74512.0,82.3255,82.4151,82.2358,82.3753,74512.0
2019-08-06 14:35:00,82.71,82.72,82.62,82.65,12379.0,82.3653,82.3753,82.2757,82.3056,12379.0
2019-08-06 14:40:00,82.63,82.77,82.59,82.77,5581.0,82.2856,82.4251,82.2458,82.4251,5581.0
2019-08-06 14:45:00,82.76,82.81,82.67,82.81,38890.0,82.4151,82.4649,82.3255,82.4649,38890.0
2019-08-06 14:50:00,82.81,82.83,82.53,82.61,36951.0,82.4649,82.4848,82.1861,82.2657,36951.0
2019-08-06 14:55:00,82.62,82.72,82.6,82.62,6750.0,82.2757,82.3753,82.2558,82.2757,6750.0
2019-08-06 15:00:00,82.64,82.78,82.64,82.78,18484.0,82.2956,82.435,82.2956,82.435,18484.0
2019-08-06 15:05:00,82.77,82.88,82.74,82.77,34780.0,82.4251,82.5346,82.3952,82.4251,34780.0
2019-08-06 15:10:00,82.75,82.94,82.71,82.94,48466.0,82.4051,82.5943,82.3653,82.5943,48466.0
2019-08-06 15:15:00,82.94,82.96,82.84,82.91,16684.0,82.5943,82.6143,82.4948,82.5645,16684.0
2019-08-06 15:20:00,82.92,82.99,82.86,82.92,15038.0,82.5744,82.6441,82.5147,82.5744,15038.0
2019-08-06 15:25:00,82.93,82.95,82.77,82.86,24253.0,82.5844,82.6043,82.4251,82.5147,24253.0
2019-08-06 15:30:00,82.85,82.92,82.76,82.82,112590.0,82.5047,82.5744,82.4151,82.4748,112590.0
2019-08-06 15:35:00,82.83,83.03,82.83,83.03,25974.0,82.4848,82.684,82.4848,82.684,25974.0
2019-08-06 15:40:00,83.03,83.16,82.93,83.09,51340.0,82.684,82.8134,82.5844,82.7437,51340.0
2019-08-06 15:45:00,83.08,83.19,82.95,83.09,120891.0,82.7338,82.8433,82.6043,82.7437,120891.0
2019-08-06 15:50:00,83.1,83.21,83.05,83.09,109233.0,82.7537,82.8632,82.7039,82.7437,109233.0
2019-08-06 15:55:00,83.09,83.24,83.04,83.16,570155.0,82.7437,82.8931,82.6939,82.8134,570155.0
2019-08-07 09:30:00,82.07,82.59,81.86,81.98,187790.0,81.728,82.2458,81.5188,81.6383,187790.0
2019-08-07 09:35:00,82.01,82.22,81.9,82.15,100460.0,81.6682,81.8773,81.5587,81.8076,100460.0
2019-08-07 09:40:00,82.15,82.16,81.93,81.95,35801.0,81.8076,81.8176,81.5886,81.6085,35801.0
2019-08-07 09:45:00,81.91,82.01,81.51,81.81,80244.0,81.5686,81.6682,81.1703,81.4691,80244.0
2019-08-07 09:50:00,81.72,82.24,81.64,82.24,45913.0,81.3794,81.8973,81.2998,81.8973,45913.0
2019-08-07 09:55:00,82.23,82.39,82.18,82.25,26085.0,81.8873,82.0466,81.8375,81.9072,26085.0
2019-08-07 10:00:00,82.25,82.35,82.11,82.27,83431.0,81.9072,82.0068,81.7678,81.9271,83431.0
2019-08-07 10:05:00,82.3,82.55,82.28,82.41,53249.0,81.957,82.206,81.9371,82.0666,53249.0
2019-08-07 10:10:00,82.41,82.49,82.23,82.26,19355.0,82.0666,82.1462,81.8873,81.9172,19355.0
2019-08-07 10:15:00,82.25,82.57,82.23,82.39,49815.0,81.9072,82.2259,81.8873,82.0466,49815.0
2019-08-07 10:20:00,82.32,82.5,82.25,82.39,32239.0,81.9769,82.1562,81.9072,82.0466,32239.0
2019-08-07 10:25:00,82.4,82.68,82.37,82.55,72507.0,82.0566,82.3354,82.0267,82.206,72507.0
2019-08-07 10:30:00,82.59,82.77,82.4,82.69,47511.0,82.2458,82.4251,82.0566,82.3454,47511.0
2019-08-07 10:35:00,82.7,83.03,82.67,83.0,53038.0,82.3553,82.684,82.3255,82.6541,53038.0
2019-08-07 10:40:00,83.0,83.05,82.78,82.82,40678.0,82.6541,82.7039,82.435,82.4748,40678.0
2019-08-07 10:45:00,82.81,82.93,82.75,82.87,31075.0,82.4649,82.5844,82.4051,82.5246,31075.0
2019-08-07 10:50:00,82.84,83.16,82.79,83.16,30108.0,82.4948,82.8134,82.445,82.8134,30108.0
2019-08-07 10:55:00,83.11,83.15,82.87,82.92,55407.0,82.7636,82.8035,82.5246,82.5744,55407.0
2019-08-07 11:00:00,82.9,82.9,82.63,82.78,61059.0,82.5545,82.5545,82.2856,82.435,61059.0
2019-08-07 11:05:00,82.68,82.93,82.6,82.92,55846.0,82.3354,82.5844,82.2558,82.5744,55846.0
2019-08-07 11:10:00,82.95,83.16,82.9,82.98,16547.0,82.6043,82.8134,82.5545,82.6342,16547.0
2019-08-07 11:15:00,82.93,82.96,82.73,82.8,23208.0,82.5844,82.6143,82.3852,82.4549,23208.0
2019-08-07 11:20:00,82.8,82.85,82.61,82.69,15467.0,82.4549,82.5047,82.2657,82.3454,15467.0
2019-08-07 11:25:00,82.72,82.87,82.71,82.82,15515.0,82.3753,82.5246,82.3653,82.4748,15515.0
2019-08-07 11:30:00,82.81,82.87,82.67,82.87,13904.0,82.4649,82.5246,82.3255,82.5246,13904.0
2019-08-07 11:35:00,82.87,82.87,82.57,82.66,20684.0,82.5246,82.5246,82.2259,82.3155,20684.0
2019-08-07 11:40:00,82.62,82.68,82.41,82.48,17900.0,82.2757,82.3354,82.0666,82.1363,17900.0
2019-08-07 11:45:00,82.51,82.55,82.38,82.49,17883.0,82.1661,82.206,82.0367,82.1462,17883.0
2019-08-07 11:50:00,82.47,82.58,82.46,82.53,12381.0,82.1263,82.2358,82.1163,82.1861,12381.0
2019-08-07 11:55:00,82.57,82.8,82.53,82.59,24745.0,82.2259,82.4549,82.1861,82.2458,24745.0
2019-08-07 12:00:00,82.6,82.66,82.56,82.59,8612.0,82.2558,82.3155,82.2159,82.2458,8612.0
2019-08-07 12:05:00,82.54,82.6,82.43,82.44,26232.0,82.196,82.2558,82.0865,82.0964,26232.0
2019-08-07 12:10:00,82.49,82.57,82.38,82.57,10664.0,82.1462,82.2259,82.0367,82.2259,10664.0
2019-08-07 12:15:00,82.58,82.74,82.56,82.68,20843.0,82.2358,82.3952,82.2159,82.3354,20843.0
2019-08-07 12:20:00,82.65,82.65,82.43,82.53,8054.0,82.3056,82.3056,82.0865,82.1861,8054.0
2019-08-07 12:25:00,82.53,82.72,82.46,82.68,8025.0,82.1861,82.3753,82.1163,82.3354,8025.0
2019-08-07 12:30:00,82.67,82.87,82.63,82.81,20137.0,82.3255,82.5246,82.2856,82.4649,20137.0
2019-08-07 12:35:00,82.78,82.86,82.75,82.85,10221.0,82.435,82.5147,82.4051,82.5047,10221.0
2019-08-07 12:40:00,82.86,83.02,82.83,82.94,23972.0,82.5147,82.674,82.4848,82.5943,23972.0
2019-08-07 12:45:00,82.94,82.97,82.77,82.79,42402.0,82.5943,82.6242,82.4251,82.445,42402.0
2019-08-07 12:50:00,82.79,82.96,82.79,82.91,11723.0,82.445,82.6143,82.445,82.5645,11723.0
2019-08-07 12:55:00,82.92,83.02,82.91,82.92,13712.0,82.5744,82.674,82.5645,82.5744,13712.0
2019-08-07 13:00:00,82.94,82.99,82.83,82.9,16080.0,82.5943,82.6441,82.4848,82.5545,16080.0
2019-08-07 13:05:00,82.87,83.01,82.87,83.01,13400.0,82.5246,82.6641,82.5246,82.6641,13400.0
2019-08-07 13:10:00,83.02,83.07,83.0,83.02,36396.0,82.674,82.7238,82.6541,82.674,36396.0
2019-08-07 13:15:00,83.03,83.07,83.0,83.02,25404.0,82.684,82.7238,82.6541,82.674,25404.0
2019-08-07 13:20:00,83.02,83.17,83.0,83.17,22835.0,82.674,82.8234,82.6541,82.8234,22835.0
2019-08-07 13:25:00,83.17,83.27,83.11,83.24,15955.0,82.8234,82.923,82.7636,82.8931,15955.0
2019-08-07 13:30:00,83.27,83.46,83.25,83.37,24752.0,82.923,83.1122,82.9031,83.0226,24752.0
2019-08-07 13:35:00,83.4,83.48,83.34,83.47,124076.0,83.0524,83.1321,82.9927,83.1221,124076.0
2019-08-07 13:40:00,83.48,83.66,83.47,83.64,39185.0,83.1321,83.3113,83.1221,83.2914,39185.0
2019-08-07 13:45:00,83.62,83.66,83.6,83.66,33151.0,83.2715,83.3113,83.2516,83.3113,33151.0
2019-08-07 13:50:00,83.69,83.78,83.66,83.75,24718.0,83.3412,83.4308,83.3113,83.401,24718.0
2019-08-07 13:55:00,83.71,83.71,83.6,83.61,30644.0,83.3611,83.3611,83.2516,83.2616,30644.0
2019-08-07 14:00:00,83.62,83.69,83.57,83.67,29017.0,83.2715,83.3412,83.2217,83.3213,29017.0
2019-08-07 14:05:00,83.7,83.8,83.66,83.78,16817.0,83.3512,83.4508,83.3113,83.4308,16817.0
2019-08-07 14:10:00,83.78,83.78,83.56,83.57,14639.0,83.4308,83.4308,83.2118,83.2217,14639.0
2019-08-07 14:15:00,83.52,83.53,83.14,83.14,31750.0,83.1719,83.1819,82.7935,82.7935,31750.0
2019-08-07 14:20:00,83.18,83.36,83.1,83.13,10009.0,82.8333,83.0126,82.7537,82.7836,10009.0
2019-08-07 14:25:00,83.15,83.47,83.15,83.47,11353.0,82.8035,83.1221,82.8035,83.1221,11353.0
2019-08-07 14:30:00,83.45,83.48,83.39,83.41,17522.0,83.1022,83.1321,83.0425,83.0624,17522.0
2019-08-07 14:35:00,83.42,83.44,83.35,83.42,11274.0,83.0723,83.0923,83.0026,83.0723,11274.0
2019-08-07 14:40:00,83.42,83.77,83.38,83.74,41108.0,83.0723,83.4209,83.0325,83.391,41108.0
2019-08-07 14:45:00,83.71,83.78,83.52,83.52,15066.0,83.3611,83.4308,83.1719,83.1719,15066.0
2019-08-07 14:50:00,83.56,83.69,83.54,83.62,34774.0,83.2118,83.3412,83.1918,83.2715,34774.0
2019-08-07 14:55:00,83.66,83.71,83.58,83.71,38582.0,83.3113,83.3611,83.2317,83.3611,38582.0
2019-08-07 15:00:00,83.7,83.73,83.45,83.47,27745.0,83.3512,83.3811,83.1022,83.1221,27745.0
2019-08-07 15:05:00,83.5,83.59,83.32,83.35,43462.0,83.152,83.2416,82.9728,83.0026,43462.0
2019-08-07 15:10:00,83.34,83.34,83.08,83.1,119957.0,82.9927,82.9927,82.7338,82.7537,119957.0
2019-08-07 15:15:00,83.11,83.32,82.99,83.32,49339.0,82.7636,82.9728,82.6441,82.9728,49339.0
2019-08-07 15:20:00,83.34,83.44,83.34,83.42,24137.0,82.9927,83.0923,82.9927,83.0723,24137.0
2019-08-07 15:25:00,83.44,83.52,83.37,83.48,13768.0,83.0923,83.1719,83.0226,83.1321,13768.0
2019-08-07 15:30:00,83.45,83.52,83.4,83.42,27628.0,83.1022,83.1719,83.0524,83.0723,27628.0
2019-08-07 15:35:00,83.41,83.56,83.36,83.53,30478.0,83.0624,83.2118,83.0126,83.1819,30478.0
2019-08-07 15:40:00,83.53,83.55,83.37,83.49,28015.0,83.1819,83.2018,83.0226,83.1421,28015.0
2019-08-07 15:45:00,83.48,83.49,83.3,83.32,42187.0,83.1321,83.1421,82.9528,82.9728,42187.0
2019-08-07 15:50:00,83.32,83.39,83.21,83.24,72436.0,82.9728,83.0425,82.8632,82.8931,72436.0
2019-08-07 15:55:00,83.23,83.41,83.22,83.33,175719.0,82.8831,83.0624,82.8732,82.9827,175719.0
2019-08-08 09:30:00,83.6,84.07,83.4,83.89,91851.0,83.2516,83.7196,83.0524,83.5404,91851.0
2019-08-08 09:35:00,83.89,83.93,83.5,83.72,87490.0,83.5404,83.5802,83.152,83.3711,87490.0
2019-08-08 09:40:00,83.73,84.06,83.66,83.96,24259.0,83.3811,83.7097,83.3113,83.6101,24259.0
2019-08-08 09:45:00,83.92,83.93,83.59,83.7,22185.0,83.5703,83.5802,83.2416,83.3512,22185.0
2019-08-08 09:50:00,83.68,83.8,83.45,83.7,39984.0,83.3313,83.4508,83.1022,83.3512,39984.0
2019-08-08 09:55:00,83.7,84.07,83.67,84.04,17331.0,83.3512,83.7196,83.3213,83.6898,17331.0
2019-08-08 10:00:00,84.04,84.12,83.89,84.04,31714.0,83.6898,83.7694,83.5404,83.6898,31714.0
2019-08-08 10:05:00,84.06,84.08,83.77,83.82,122411.0,83.7097,83.7296,83.4209,83.4707,122411.0
2019-08-08 10:10:00,83.84,83.9,83.71,83.73,14241.0,83.4906,83.5503,83.3611,83.3811,14241.0
2019-08-08 10:15:00,83.72,83.99,83.69,83.96,71273.0,83.3711,83.64,83.3412,83.6101,71273.0
2019-08-08 10:20:00,83.96,84.0,83.83,83.97,20328.0,83.6101,83.6499,83.4806,83.6201,20328.0
2019-08-08 10:25:00,84.0,84.12,83.98,84.08,29645.0,83.6499,83.7694,83.63,83.7296,29645.0
2019-08-08 10:30:00,84.1,84.12,84.02,84.06,21268.0,83.7495,83.7694,83.6698,83.7097,21268.0
2019-08-08 10:35:00,84.04,84.27,84.02,84.24,28573.0,83.6898,83.9188,83.6698,83.8889,28573.0
2019-08-08 10:40:00,84.24,84.42,84.16,84.42,25796.0,83.8889,84.0682,83.8093,84.0682,25796.0
2019-08-08 10:45:00,84.44,84.53,84.42,84.46,24282.0,84.0881,84.1777,84.0682,84.108,24282.0
2019-08-08 10:50:00,84.45,84.51,84.41,84.47,17439.0,84.0981,84.1578,84.0582,84.118,17439.0
2019-08-08 10:55:00,84.47,84.5,84.39,84.48,23997.0,84.118,84.1478,84.0383,84.1279,23997.0
2019-08-08 11:00:00,84.47,84.48,84.39,84.47,14392.0,84.118,84.1279,84.0383,84.118,14392.0
2019-08-08 11:05:00,84.48,84.51,84.36,84.5,19682.0,84.1279,84.1578,84.0084,84.1478,19682.0
2019-08-08 11:10:00,84.51,84.62,84.45,84.52,28465.0,84.1578,84.2673,84.0981,84.1678,28465.0
2019-08-08 11:15:00,84.52,84.64,84.52,84.62,25212.0,84.1678,84.2873,84.1678,84.2673,25212.0
2019-08-08 11:20:00,84.62,84.72,84.58,84.64,40247.0,84.2673,84.3669,84.2275,84.2873,40247.0
2019-08-08 11:25:00,84.64,84.65,84.42,84.46,34862.0,84.2873,84.2972,84.0682,84.108,34862.0
2019-08-08 11:30:00,84.49,84.54,84.41,84.43,33056.0,84.1379,84.1877,84.0582,84.0781,33056.0
2019-08-08 11:35:00,84.43,84.52,84.32,84.48,19451.0,84.0781,84.1678,83.9686,84.1279,19451.0
2019-08-08 11:40:00,84.51,84.75,84.51,84.72,12232.0,84.1578,84.3968,84.1578,84.3669,12232.0
2019-08-08 11:45:00,84.71,84.78,84.64,84.72,25712.0,84.357,84.4267,84.2873,84.3669,25712.0
2019-08-08 11:50:00,84.71,84.78,84.71,84.75,16563.0,84.357,84.4267,84.357,84.3968,16563.0
2019-08-08 11:55:00,84.72,84.8,84.7,84.77,15906.0,84.3669,84.4466,84.347,84.4167,15906.0
2019-08-08 12:00:00,84.77,84.78,84.6,84.68,41594.0,84.4167,84.4267,84.2474,84.3271,41594.0
2019-08-08 12:05:00,84.68,84.77,84.65,84.74,76844.0,84.3271,84.4167,84.2972,84.3868,76844.0
2019-08-08 12:10:00,84.75,84.78,84.46,84.49,32962.0,84.3968,84.4267,84.108,84.1379,32962.0
2019-08-08 12:15:00,84.47,84.73,84.47,84.69,28020.0,84.118,84.3769,84.118,84.3371,28020.0
2019-08-08 12:20:00,84.69,84.7,84.49,84.7,54501.0,84.3371,84.347,84.1379,84.347,54501.0
2019-08-08 12:25:00,84.71,84.79,84.66,84.7,17189.0,84.357,84.4366,84.3072,84.347,17189.0
2019-08-08 12:30:00,84.71,84.77,84.63,84.64,28983.0,84.357,84.4167,84.2773,84.2873,28983.0
2019-08-08 12:35:00,84.66,84.67,84.41,84.44,26456.0,84.3072,84.3171,84.0582,84.0881,26456.0
2019-08-08 12:40:00,84.45,84.48,84.3,84.4,25020.0,84.0981,84.1279,83.9487,84.0483,25020.0
2019-08-08 12:45:00,84.36,84.45,84.33,84.37,20144.0,84.0084,84.0981,83.9786,84.0184,20144.0
2019-08-08 12:50:00,84.39,84.55,84.39,84.53,20909.0,84.0383,84.1976,84.0383,84.1777,20909.0
2019-08-08 12:55:00,84.55,84.58,84.49,84.58,13333.0,84.1976,84.2275,84.1379,84.2275,13333.0
2019-08-08 13:00:00,84.6,84.63,84.53,84.61,8558.0,84.2474,84.2773,84.1777,84.2574,8558.0
2019-08-08 13:05:00,84.61,84.64,84.51,84.52,11346.0,84.2574,84.2873,84.1578,84.1678,11346.0
2019-08-08 13:10:00,84.53,84.59,84.49,84.5,12374.0,84.1777,84.2375,84.1379,84.1478,12374.0
2019-08-08 13:15:00,84.54,84.58,84.44,84.47,10637.0,84.1877,84.2275,84.0881,84.118,10637.0
2019-08-08 13:20:00,84.46,84.47,84.36,84.37,11548.0,84.108,84.118,84.0084,84.0184,11548.0
2019-08-08 13:25:00,84.37,84.37,84.25,84.27,11850.0,84.0184,84.0184,83.8989,83.9188,11850.0
2019-08-08 13:30:00,84.29,84.33,84.21,84.24,13401.0,83.9387,83.9786,83.8591,83.8889,13401.0
2019-08-08 13:35:00,84.24,84.29,84.18,84.21,15229.0,83.8889,83.9387,83.8292,83.8591,15229.0
2019-08-08 13:40:00,84.23,84.26,84.1,84.13,13942.0,83.879,83.9088,83.7495,83.7794,13942.0
2019-08-08 13:45:00,84.15,84.29,84.14,84.28,14468.0,83.7993,83.9387,83.7893,83.9288,14468.0
2019-08-08 13:50:00,84.24,84.3,84.2,84.3,9064.0,83.8889,83.9487,83.8491,83.9487,9064.0
2019-08-08 13:55:00,84.3,84.35,84.25,84.3,11335.0,83.9487,83.9985,83.8989,83.9487,11335.0
2019-08-08 14:00:00,84.31,84.33,84.0,84.02,49258.0,83.9586,83.9786,83.6499,83.6698,49258.0
2019-08-08 14:05:00,84.01,84.13,84.01,84.06,18877.0,83.6599,83.7794,83.6599,83.7097,18877.0
2019-08-08 14:10:00,84.04,84.34,84.04,84.32,18457.0,83.6898,83.9885,83.6898,83.9686,18457.0
2019-08-08 14:15:00,84.31,84.31,84.1,84.12,15990.0,83.9586,83.9586,83.7495,83.7694,15990.0
2019-08-08 14:20:00,84.13,84.27,84.13,84.2,12243.0,83.7794,83.9188,83.7794,83.8491,12243.0
2019-08-08 14:25:00,84.22,84.25,84.19,84.21,10734.0,83.869,83.8989,83.8391,83.8591,10734.0
2019-08-08 14:30:00,84.2,84.27,84.14,84.15,19498.0,83.8491,83.9188,83.7893,83.7993,19498.0
2019-08-08 14:35:00,84.15,84.28,84.09,84.23,10945.0,83.7993,83.9288,83.7396,83.879,10945.0
2019-08-08 14:40:00,84.26,84.39,84.24,84.36,18107.0,83.9088,84.0383,83.8889,84.0084,18107.0
2019-08-08 14:45:00,84.34,84.43,84.17,84.22,18416.0,83.9885,84.0781,83.8192,83.869,18416.0
2019-08-08 14:50:00,84.23,84.52,84.23,84.46,18142.0,83.879,84.1678,83.879,84.108,18142.0
2019-08-08 14:55:00,84.43,84.54,84.38,84.5,41502.0,84.0781,84.1877,84.0283,84.1478,41502.0
2019-08-08 15:00:00,84.49,84.58,84.46,84.57,13220.0,84.1379,84.2275,84.108,84.2176,13220.0
2019-08-08 15:05:00,84.56,84.66,84.54,84.62,17318.0,84.2076,84.3072,84.1877,84.2673,17318.0
2019-08-08 15:10:00,84.61,84.61,84.44,84.48,20037.0,84.2574,84.2574,84.0881,84.1279,20037.0
2019-08-08 15:15:00,84.47,84.54,84.34,84.53,50803.0,84.118,84.1877,83.9885,84.1777,50803.0
2019-08-08 15:20:00,84.5,84.56,84.47,84.54,30782.0,84.1478,84.2076,84.118,84.1877,30782.0
2019-08-08 15:25:00,84.55,84.56,84.44,84.55,25743.0,84.1976,84.2076,84.0881,84.1976,25743.0
2019-08-08 15:30:00,84.53,84.67,84.52,84.62,76948.0,84.1777,84.3171,84.1678,84.2673,76948.0
2019-08-08 15:35:00,84.63,84.75,84.62,84.75,41585.0,84.2773,84.3968,84.2673,84.3968,41585.0
2019-08-08 15:40:00,84.74,84.86,84.71,84.77,109103.0,84.3868,84.5063,84.357,84.4167,109103.0
2019-08-08 15:45:00,84.78,85.01,84.71,84.73,167273.0,84.4267,84.6557,84.357,84.3769,167273.0
2019-08-08 15:50:00,84.73,84.81,84.65,84.69,130257.0,84.3769,84.4566,84.2972,84.3371,130257.0
2019-08-08 15:55:00,84.68,84.85,84.58,84.85,247014.0,84.3271,84.4964,84.2275,84.4964,247014.0
2019-08-09 09:30:00,84.39,84.9,84.29,84.84,128765.0,84.0383,84.5462,83.9387,84.4864,128765.0
2019-08-09 09:35:00,84.85,85.05,84.81,84.87,59395.0,84.4964,84.6956,84.4566,84.5163,59395.0
2019-08-09 09:40:00,84.89,84.91,84.43,84.46,54438.0,84.5362,84.5561,84.0781,84.108,54438.0
2019-08-09 09:45:00,84.49,84.73,84.41,84.6,39162.0,84.1379,84.3769,84.0582,84.2474,39162.0
2019-08-09 09:50:00,84.55,84.62,84.26,84.47,47142.0,84.1976,84.2673,83.9088,84.118,47142.0
2019-08-09 09:55:00,84.48,84.62,84.38,84.4,36122.0,84.1279,84.2673,84.0283,84.0483,36122.0
2019-08-09 10:00:00,84.4,84.59,84.4,84.54,23103.0,84.0483,84.2375,84.0483,84.1877,23103.0
2019-08-09 10:05:00,84.54,84.64,84.27,84.38,36466.0,84.1877,84.2873,83.9188,84.0283,36466.0
2019-08-09 10:10:00,84.42,84.53,84.39,84.47,5993.0,84.0682,84.1777,84.0383,84.118,5993.0
2019-08-09 10:15:00,84.51,84.73,84.43,84.62,39018.0,84.1578,84.3769,84.0781,84.2673,39018.0
2019-08-09 10:20:00,84.64,84.66,84.36,84.45,24629.0,84.2873,84.3072,84.0084,84.0981,24629.0
2019-08-09 10:25:00,84.44,84.44,84.26,84.26,11679.0,84.0881,84.0881,83.9088,83.9088,11679.0
2019-08-09 10:30:00,84.22,84.31,83.93,83.96,48907.0,83.869,83.9586,83.5802,83.6101,48907.0
2019-08-09 10:35:00,83.94,84.17,83.94,84.06,22143.0,83.5902,83.8192,83.5902,83.7097,22143.0
2019-08-09 10:40:00,84.0,84.05,83.83,83.95,35562.0,83.6499,83.6997,83.4806,83.6001,35562.0
2019-08-09 10:45:00,83.93,84.02,83.89,83.96,17568.0,83.5802,83.6698,83.5404,83.6101,17568.0
2019-08-09 10:50:00,83.96,84.18,83.94,84.13,32048.0,83.6101,83.8292,83.5902,83.7794,32048.0
2019-08-09 10:55:00,84.08,84.12,83.95,84.04,66914.0,83.7296,83.7694,83.6001,83.6898,66914.0
2019-08-09 11:00:00,84.04,84.07,83.91,83.98,7150.0,83.6898,83.7196,83.5603,83.63,7150.0
2019-08-09 11:05:00,83.93,84.04,83.89,83.95,62213.0,83.5802,83.6898,83.5404,83.6001,62213.0
2019-08-09 11:10:00,83.94,83.97,83.81,83.82,51757.0,83.5902,83.6201,83.4607,83.4707,51757.0
2019-08-09 11:15:00,83.81,83.88,83.56,83.58,86418.0,83.4607,83.5304,83.2118,83.2317,86418.0
2019-08-09 11:20:00,83.52,83.52,83.24,83.27,31808.0,83.1719,83.1719,82.8931,82.923,31808.0
2019-08-09 11:25:00,83.29,83.36,83.14,83.14,53489.0,82.9429,83.0126,82.7935,82.7935,53489.0
2019-08-09 11:30:00,83.14,83.4,83.13,83.4,32258.0,82.7935,83.0524,82.7836,83.0524,32258.0
2019-08-09 11:35:00,83.38,83.44,83.26,83.29,11771.0,83.0325,83.0923,82.913,82.9429,11771.0
2019-08-09 11:40:00,83.28,83.4,83.24,83.4,12924.0,82.9329,83.0524,82.8931,83.0524,12924.0
2019-08-09 11:45:00,83.4,83.67,83.36,83.64,18802.0,83.0524,83.3213,83.0126,83.2914,18802.0
2019-08-09 11:50:00,83.64,83.7,83.57,83.59,20674.0,83.2914,83.3512,83.2217,83.2416,20674.0
2019-08-09 11:55:00,83.49,83.61,83.45,83.56,11806.0,83.1421,83.2616,83.1022,83.2118,11806.0
2019-08-09 12:00:00,83.55,83.75,83.54,83.7,23157.0,83.2018,83.401,83.1918,83.3512,23157.0
2019-08-09 12:05:00,83.7,83.78,83.69,83.72,19313.0,83.3512,83.4308,83.3412,83.3711,19313.0
2019-08-09 12:10:00,83.7,83.78,83.63,83.64,24316.0,83.3512,83.4308,83.2815,83.2914,24316.0
2019-08-09 12:15:00,83.62,83.62,83.38,83.38,14171.0,83.2715,83.2715,83.0325,83.0325,14171.0
2019-08-09 12:20:00,83.44,83.57,83.42,83.49,12451.0,83.0923,83.2217,83.0723,83.1421,12451.0
2019-08-09 12:25:00,83.49,83.56,83.43,83.52,18614.0,83.1421,83.2118,83.0823,83.1719,18614.0
2019-08-09 12:30:00,83.5,83.63,83.48,83.63,25652.0,83.152,83.2815,83.1321,83.2815,25652.0
2019-08-09 12:35:00,83.61,83.67,83.54,83.66,9284.0,83.2616,83.3213,83.1918,83.3113,9284.0
2019-08-09 12:40:00,83.67,83.71,83.63,83.63,19515.0,83.3213,83.3611,83.2815,83.2815,19515.0
2019-08-09 12:45:00,83.63,83.75,83.6,83.75,9242.0,83.2815,83.401,83.2516,83.401,9242.0
2019-08-09 12:50:00,83.74,84.15,83.73,84.15,23513.0,83.391,83.7993,83.3811,83.7993,23513.0
2019-08-09 12:55:00,84.17,84.21,83.8,83.81,43575.0,83.8192,83.8591,83.4508,83.4607,43575.0
2019-08-09 13:00:00,83.8,83.88,83.74,83.84,14557.0,83.4508,83.5304,83.391,83.4906,14557.0
2019-08-09 13:05:00,83.84,83.85,83.73,83.81,8236.0,83.4906,83.5006,83.3811,83.4607,8236.0
2019-08-09 13:10:00,83.79,83.94,83.72,83.89,18598.0,83.4408,83.5902,83.3711,83.5404,18598.0
2019-08-09 13:15:00,83.91,84.04,83.85,84.02,10838.0,83.5603,83.6898,83.5006,83.6698,10838.0
2019-08-09 13:20:00,84.01,84.08,83.97,84.0,15634.0,83.6599,83.7296,83.6201,83.6499,15634.0
2019-08-09 13:25:00,83.98,84.13,83.97,84.1,23003.0,83.63,83.7794,83.6201,83.7495,23003.0
2019-08-09 13:30:00,84.08,84.26,84.08,84.21,15044.0,83.7296,83.9088,83.7296,83.8591,15044.0
2019-08-09 13:35:00,84.22,84.3,84.12,84.29,44785.0,83.869,83.9487,83.7694,83.9387,44785.0
2019-08-09 13:40:00,84.29,84.37,84.23,84.26,45106.0,83.9387,84.0184,83.879,83.9088,45106.0
2019-08-09 13:45:00,84.26,84.28,84.17,84.23,15394.0,83.9088,83.9288,83.8192,83.879,15394.0
2019-08-09 13:50:00,84.22,84.3,84.16,84.17,13088.0,83.869,83.9487,83.8093,83.8192,13088.0
2019-08-09 13:55:00,84.16,84.2,83.99,84.03,5971.0,83.8093,83.8491,83.64,83.6798,5971.0
2019-08-09 14:00:00,84.04,84.08,83.91,84.06,8342.0,83.6898,83.7296,83.5603,83.7097,8342.0
2019-08-09 14:05:00,84.08,84.2,84.02,84.06,11964.0,83.7296,83.8491,83.6698,83.7097,11964.0
2019-08-09 14:10:00,84.06,84.07,83.93,83.96,8797.0,83.7097,83.7196,83.5802,83.6101,8797.0
2019-08-09 14:15:00,83.96,84.01,83.85,83.9,11438.0,83.6101,83.6599,83.5006,83.5503,11438.0
2019-08-09 14:20:00,83.91,84.0,83.79,84.0,18974.0,83.5603,83.6499,83.4408,83.6499,18974.0
2019-08-09 14:25:00,84.0,84.07,83.99,84.07,22154.0,83.6499,83.7196,83.64,83.7196,22154.0
2019-08-09 14:30:00,84.04,84.13,84.01,84.08,16558.0,83.6898,83.7794,83.6599,83.7296,16558.0
2019-08-09 14:35:00,84.05,84.07,83.88,83.97,12700.0,83.6997,83.7196,83.5304,83.6201,12700.0
2019-08-09 14:40:00,83.97,84.05,83.95,83.99,7249.0,83.6201,83.6997,83.6001,83.64,7249.0
2019-08-09 14:45:00,83.98,84.01,83.89,83.94,14100.0,83.63,83.6599,83.5404,83.5902,14100.0
2019-08-09 14:50:00,83.93,83.95,83.78,83.85,15253.0,83.5802,83.6001,83.4308,83.5006,15253.0
2019-08-09 14:55:00,83.84,83.96,83.84,83.91,17067.0,83.4906,83.6101,83.4906,83.5603,17067.0
2019-08-09 15:00:00,83.93,84.03,83.83,84.03,16793.0,83.5802,83.6798,83.4806,83.6798,16793.0
2019-08-09 15:05:00,84.04,84.15,84.01,84.11,13968.0,83.6898,83.7993,83.6599,83.7595,13968.0
2019-08-09 15:10:00,84.1,84.11,83.99,84.01,33949.0,83.7495,83.7595,83.64,83.6599,33949.0
2019-08-09 15:15:00,84.04,84.04,83.85,83.96,25216.0,83.6898,83.6898,83.5006,83.6101,25216.0
2019-08-09 15:20:00,83.94,84.04,83.92,84.02,26240.0,83.5902,83.6898,83.5703,83.6698,26240.0
2019-08-09 15:25:00,84.02,84.06,83.92,84.06,22018.0,83.6698,83.7097,83.5703,83.7097,22018.0
2019-08-09 15:30:00,84.05,84.46,84.0,84.44,74939.0,83.6997,84.108,83.6499,84.0881,74939.0
2019-08-09 15:35:00,84.44,84.65,84.35,84.56,88965.0,84.0881,84.2972,83.9985,84.2076,88965.0
2019-08-09 15:40:00,84.56,84.6,84.43,84.44,36835.0,84.2076,84.2474,84.0781,84.0881,36835.0
2019-08-09 15:45:00,84.45,84.45,84.17,84.21,28601.0,84.0981,84.0981,83.8192,83.8591,28601.0
2019-08-09 15:50:00,84.21,84.38,84.17,84.34,62807.0,83.8591,84.0283,83.8192,83.9885,62807.0
2019-08-09 15:55:00,84.33,84.34,84.01,84.03,212929.0,83.9786,83.9885,83.6599,83.6798,212929.0
2019-08-12 09:30:00,83.29,83.84,83.2,83.28,118106.0,82.9429,83.4906,82.8533,82.9329,118106.0
2019-08-12 09:35:00,83.3,83.42,82.75,82.82,129529.0,82.9528,83.0723,82.4051,82.4748,129529.0
2019-08-12 09:40:00,82.8,82.96,82.58,82.66,56775.0,82.4549,82.6143,82.2358,82.3155,56775.0
2019-08-12 09:45:00,82.71,82.93,82.54,82.91,123814.0,82.3653,82.5844,82.196,82.5645,123814.0
2019-08-12 09:50:00,82.93,83.24,82.84,82.89,73291.0,82.5844,82.8931,82.4948,82.5446,73291.0
2019-08-12 09:55:00,82.98,83.18,82.98,83.14,38063.0,82.6342,82.8333,82.6342,82.7935,38063.0
2019-08-12 10:00:00,83.13,83.31,83.09,83.14,59549.0,82.7836,82.9628,82.7437,82.7935,59549.0
2019-08-12 10:05:00,83.1,83.12,82.86,83.06,122154.0,82.7537,82.7736,82.5147,82.7138,122154.0
2019-08-12 10:10:00,83.04,83.14,82.94,83.01,9293.0,82.6939,82.7935,82.5943,82.6641,9293.0
2019-08-12 10:15:00,83.04,83.22,82.81,83.19,39770.0,82.6939,82.8732,82.4649,82.8433,39770.0
2019-08-12 10:20:00,83.22,83.27,83.09,83.2,42843.0,82.8732,82.923,82.7437,82.8533,42843.0
2019-08-12 10:25:00,83.24,83.27,83.05,83.14,40466.0,82.8931,82.923,82.7039,82.7935,40466.0
2019-08-12 10:30:00,83.13,83.24,83.04,83.07,15303.0,82.7836,82.8931,82.6939,82.7238,15303.0
2019-08-12 10:35:00,83.11,83.2,83.02,83.19,11710.0,82.7636,82.8533,82.674,82.8433,11710.0
2019-08-12 10:40:00,83.25,83.29,83.16,83.25,47482.0,82.9031,82.9429,82.8134,82.9031,47482.0
2019-08-12 10:45:00,83.26,83.35,83.09,83.35,17422.0,82.913,83.0026,82.7437,83.0026,17422.0
2019-08-12 10:50:00,83.33,83.45,83.3,83.43,13588.0,82.9827,83.1022,82.9528,83.0823,13588.0
2019-08-12 10:55:00,83.47,83.49,83.32,83.38,14309.0,83.1221,83.1421,82.9728,83.0325,14309.0
2019-08-12 11:00:00,83.38,83.43,83.27,83.34,17374.0,83.0325,83.0823,82.923,82.9927,17374.0
2019-08-12 11:05:00,83.32,83.53,83.32,83.51,16978.0,82.9728,83.1819,82.9728,83.162,16978.0
2019-08-12 11:10:00,83.46,83.46,83.19,83.2,20236.0,83.1122,83.1122,82.8433,82.8533,20236.0
2019-08-12 11:15:00,83.17,83.38,83.16,83.33,7141.0,82.8234,83.0325,82.8134,82.9827,7141.0
2019-08-12 11:20:00,83.33,83.54,83.29,83.5,13076.0,82.9827,83.1918,82.9429,83.152,13076.0
2019-08-12 11:25:00,83.51,83.57,83.46,83.56,12907.0,83.162,83.2217,83.1122,83.2118,12907.0
2019-08-12 11:30:00,83.54,83.59,83.23,83.27,14137.0,83.1918,83.2416,82.8831,82.923,14137.0
2019-08-12 11:35:00,83.28,83.37,83.28,83.3,10035.0,82.9329,83.0226,82.9329,82.9528,10035.0
2019-08-12 11:40:00,83.28,83.34,83.19,83.34,10544.0,82.9329,82.9927,82.8433,82.9927,10544.0
2019-08-12 11:45:00,83.33,83.51,83.33,83.49,39787.0,82.9827,83.162,82.9827,83.1421,39787.0
2019-08-12 11:50:00,83.49,83.51,83.31,83.41,30961.0,83.1421,83.162,82.9628,83.0624,30961.0
2019-08-12 11:55:00,83.41,83.41,83.25,83.25,9448.0,83.0624,83.0624,82.9031,82.9031,9448.0
2019-08-12 12:00:00,83.23,83.24,83.14,83.23,14072.0,82.8831,82.8931,82.7935,82.8831,14072.0
2019-08-12 12:05:00,83.22,83.46,83.22,83.45,28551.0,82.8732,83.1122,82.8732,83.1022,28551.0
2019-08-12 12:10:00,83.46,83.51,83.39,83.45,12904.0,83.1122,83.162,83.0425,83.1022,12904.0
2019-08-12 12:15:00,83.45,83.62,83.36,83.62,29973.0,83.1022,83.2715,83.0126,83.2715,29973.0
2019-08-12 12:20:00,83.63,83.68,83.62,83.67,58313.0,83.2815,83.3313,83.2715,83.3213,58313.0
2019-08-12 12:25:00,83.66,83.67,83.57,83.58,22819.0,83.3113,83.3213,83.2217,83.2317,22819.0
2019-08-12 12:30:00,83.58,83.6,83.49,83.49,16417.0,83.2317,83.2516,83.1421,83.1421,16417.0
2019-08-12 12:35:00,83.47,83.6,83.47,83.56,9555.0,83.1221,83.2516,83.1221,83.2118,9555.0
2019-08-12 12:40:00,83.55,83.55,83.37,83.41,24111.0,83.2018,83.2018,83.0226,83.0624,24111.0
2019-08-12 12:45:00,83.4,83.56,83.38,83.56,10082.0,83.0524,83.2118,83.0325,83.2118,10082.0
2019-08-12 12:50:00,83.56,83.6,83.49,83.55,8556.0,83.2118,83.2516,83.1421,83.2018,8556.0
2019-08-12 12:55:00,83.53,83.65,83.51,83.57,12963.0,83.1819,83.3014,83.162,83.2217,12963.0
2019-08-12 13:00:00,83.55,83.59,83.49,83.54,19941.0,83.2018,83.2416,83.1421,83.1918,19941.0
2019-08-12 13:05:00,83.55,83.58,83.42,83.42,12001.0,83.2018,83.2317,83.0723,83.0723,12001.0
2019-08-12 13:10:00,83.42,83.46,83.37,83.45,12410.0,83.0723,83.1122,83.0226,83.1022,12410.0
2019-08-12 13:15:00,83.45,83.45,83.18,83.19,27812.0,83.1022,83.1022,82.8333,82.8433,27812.0
2019-08-12 13:20:00,83.2,83.25,83.13,83.14,11442.0,82.8533,82.9031,82.7836,82.7935,11442.0
2019-08-12 13:25:00,83.13,83.26,83.13,83.2,8211.0,82.7836,82.913,82.7836,82.8533,8211.0
2019-08-12 13:30:00,83.2,83.22,83.06,83.06,14002.0,82.8533,82.8732,82.7138,82.7138,14002.0
2019-08-12 13:35:00,83.05,83.07,82.93,82.98,21835.0,82.7039,82.7238,82.5844,82.6342,21835.0
2019-08-12 13:40:00,82.97,83.06,82.89,82.94,17467.0,82.6242,82.7138,82.5446,82.5943,17467.0
2019-08-12 13:45:00,82.95,82.98,82.82,82.95,13768.0,82.6043,82.6342,82.4748,82.6043,13768.0
2019-08-12 13:50:00,82.95,82.97,82.87,82.97,15879.0,82.6043,82.6242,82.5246,82.6242,15879.0
2019-08-12 13:55:00,82.97,83.01,82.93,82.93,18393.0,82.6242,82.6641,82.5844,82.5844,18393.0
2019-08-12 14:00:00,82.92,82.94,82.77,82.83,23093.0,82.5744,82.5943,82.4251,82.4848,23093.0
2019-08-12 14:05:00,82.8,82.86,82.72,82.83,15311.0,82.4549,82.5147,82.3753,82.4848,15311.0
2019-08-12 14:10:00,82.84,82.96,82.76,82.95,39295.0,82.4948,82.6143,82.4151,82.6043,39295.0
2019-08-12 14:15:00,82.96,83.0,82.66,82.66,28673.0,82.6143,82.6541,82.3155,82.3155,28673.0
2019-08-12 14:20:00,82.65,82.65,82.48,82.6,81423.0,82.3056,82.3056,82.1363,82.2558,81423.0
2019-08-12 14:25:00,82.59,82.63,82.51,82.52,41813.0,82.2458,82.2856,82.1661,82.1761,41813.0
2019-08-12 14:30:00,82.54,82.63,82.46,82.53,22654.0,82.196,82.2856,82.1163,82.1861,22654.0
2019-08-12 14:35:00,82.52,82.55,82.44,82.46,13101.0,82.1761,82.206,82.0964,82.1163,13101.0
2019-08-12 14:40:00,82.47,82.48,82.2,82.2,31770.0,82.1263,82.1363,81.8574,81.8574,31770.0
2019-08-12 14:45:00,82.19,82.31,82.1,82.22,104031.0,81.8475,81.967,81.7578,81.8773,104031.0
2019-08-12 14:50:00,82.22,82.28,82.16,82.26,43103.0,81.8773,81.9371,81.8176,81.9172,43103.0
2019-08-12 14:55:00,82.28,82.31,82.15,82.23,74161.0,81.9371,81.967,81.8076,81.8873,74161.0
2019-08-12 15:00:00,82.23,82.41,82.17,82.31,82536.0,81.8873,82.0666,81.8276,81.967,82536.0
2019-08-12 15:05:00,82.3,82.4,82.2,82.29,37972.0,81.957,82.0566,81.8574,81.9471,37972.0
2019-08-12 15:10:00,82.28,82.31,82.19,82.27,34357.0,81.9371,81.967,81.8475,81.9271,34357.0
2019-08-12 15:15:00,82.27,82.36,82.19,82.3,24429.0,81.9271,82.0168,81.8475,81.957,24429.0
2019-08-12 15:20:00,82.28,82.31,82.24,82.3,20838.0,81.9371,81.967,81.8973,81.957,20838.0
2019-08-12 15:25:00,82.3,82.37,82.25,82.37,29782.0,81.957,82.0267,81.9072,82.0267,29782.0
2019-08-12 15:30:00,82.37,82.42,82.36,82.41,7595.0,82.0267,82.0765,82.0168,82.0666,7595.0
2019-08-12 15:35:00,82.46,82.58,82.46,82.58,1901.0,82.1163,82.2358,82.1163,82.2358,1901.0
2019-08-12 15:40:00,82.57,82.57,82.44,82.51,1933.0,82.2259,82.2259,82.0964,82.1661,1933.0
2019-08-12 15:45:00,82.57,82.67,82.38,82.59,20807.0,82.2259,82.3255,82.0367,82.2458,20807.0
2019-08-12 15:50:00,82.6,82.66,82.54,82.62,54794.0,82.2558,82.3155,82.196,82.2757,54794.0
2019-08-12 15:55:00,82.62,82.67,82.41,82.45,128636.0,82.2757,82.3255,82.0666,82.1064,128636.0
2019-08-13 09:30:00,82.19,82.75,82.11,82.71,113778.0,81.8475,82.4051,81.7678,82.3653,113778.0
2019-08-13 09:35:00,82.7,83.5,82.69,83.42,125373.0,82.3553,83.152,82.3454,83.0723,125373.0
2019-08-13 09:40:00,83.4,83.48,83.09,83.48,26341.0,83.0524,83.1321,82.7437,83.1321,26341.0
2019-08-13 09:45:00,83.51,84.63,83.44,84.41,195540.0,83.162,84.2773,83.0923,84.0582,195540.0
2019-08-13 09:50:00,84.4,84.42,83.97,84.3,57070.0,84.0483,84.0682,83.6201,83.9487,57070.0
2019-08-13 09:55:00,84.29,84.47,84.23,84.27,41157.0,83.9387,84.118,83.879,83.9188,41157.0
2019-08-13 10:00:00,84.26,84.3,83.98,84.03,35313.0,83.9088,83.9487,83.63,83.6798,35313.0
2019-08-13 10:05:00,84.01,84.09,83.76,83.79,32556.0,83.6599,83.7396,83.4109,83.4408,32556.0
2019-08-13 10:10:00,83.8,83.86,83.7,83.76,30048.0,83.4508,83.5105,83.3512,83.4109,30048.0
2019-08-13 10:15:00,83.79,84.29,83.79,84.27,38451.0,83.4408,83.9387,83.4408,83.9188,38451.0
2019-08-13 10:20:00,84.27,84.32,84.02,84.06,36076.0,83.9188,83.9686,83.6698,83.7097,36076.0
2019-08-13 10:25:00,84.08,84.31,84.04,84.22,23691.0,83.7296,83.9586,83.6898,83.869,23691.0
2019-08-13 10:30:00,84.24,84.26,84.0,84.06,31382.0,83.8889,83.9088,83.6499,83.7097,31382.0
2019-08-13 10:35:00,84.03,84.08,83.7,83.7,35322.0,83.6798,83.7296,83.3512,83.3512,35322.0
2019-08-13 10:40:00,83.67,83.69,83.32,83.41,29637.0,83.3213,83.3412,82.9728,83.0624,29637.0
2019-08-13 10:45:00,83.43,83.52,83.3,83.42,30673.0,83.0823,83.1719,82.9528,83.0723,30673.0
2019-08-13 10:50:00,83.41,83.51,83.36,83.51,11792.0,83.0624,83.162,83.0126,83.162,11792.0
2019-08-13 10:55:00,83.47,83.58,83.34,83.39,16679.0,83.1221,83.2317,82.9927,83.0425,16679.0
2019-08-13 11:00:00,83.34,83.54,83.3,83.41,17701.0,82.9927,83.1918,82.9528,83.0624,17701.0
2019-08-13 11:05:00,83.41,83.61,83.35,83.53,21996.0,83.0624,83.2616,83.0026,83.1819,21996.0
2019-08-13 11:10:00,83.51,83.73,83.46,83.62,18584.0,83.162,83.3811,83.1122,83.2715,18584.0
2019-08-13 11:15:00,83.65,83.66,83.25,83.31,11814.0,83.3014,83.3113,82.9031,82.9628,11814.0
2019-08-13 11:20:00,83.31,83.36,83.08,83.14,44816.0,82.9628,83.0126,82.7338,82.7935,44816.0
2019-08-13 11:25:00,83.13,83.28,83.05,83.21,34211.0,82.7836,82.9329,82.7039,82.8632,34211.0
2019-08-13 11:30:00,83.2,83.2,83.02,83.05,12636.0,82.8533,82.8533,82.674,82.7039,12636.0
2019-08-13 11:35:00,83.05,83.3,83.02,83.29,26353.0,82.7039,82.9528,82.674,82.9429,26353.0
2019-08-13 11:40:00,83.3,83.35,83.16,83.31,28261.0,82.9528,83.0026,82.8134,82.9628,28261.0
2019-08-13 11:45:00,83.3,83.5,83.27,83.41,18692.0,82.9528,83.152,82.923,83.0624,18692.0
2019-08-13 11:50:00,83.41,83.47,83.3,83.39,13987.0,83.0624,83.1221,82.9528,83.0425,13987.0
2019-08-13 11:55:00,83.4,83.51,83.36,83.51,26383.0,83.0524,83.162,83.0126,83.162,26383.0
2019-08-13 12:00:00,83.52,83.59,83.36,83.36,8946.0,83.1719,83.2416,83.0126,83.0126,8946.0
2019-08-13 12:05:00,83.37,83.46,83.32,83.36,15094.0,83.0226,83.1122,82.9728,83.0126,15094.0
2019-08-13 12:10:00,83.4,83.54,83.38,83.5,34866.0,83.0524,83.1918,83.0325,83.152,34866.0
2019-08-13 12:15:00,83.47,83.49,83.37,83.38,22983.0,83.1221,83.1421,83.0226,83.0325,22983.0
2019-08-13 12:20:00,83.39,83.57,83.36,83.47,17529.0,83.0425,83.2217,83.0126,83.1221,17529.0
2019-08-13 12:25:00,83.46,83.51,83.39,83.42,11331.0,83.1122,83.162,83.0425,83.0723,11331.0
2019-08-13 12:30:00,83.39,83.41,83.25,83.3,26236.0,83.0425,83.0624,82.9031,82.9528,26236.0
2019-08-13 12:35:00,83.3,83.4,83.27,83.29,7304.0,82.9528,83.0524,82.923,82.9429,7304.0
2019-08-13 12:40:00,83.32,83.35,83.28,83.34,12509.0,82.9728,83.0026,82.9329,82.9927,12509.0
2019-08-13 12:45:00,83.3,83.41,83.25,83.26,11442.0,82.9528,83.0624,82.9031,82.913,11442.0
2019-08-13 12:50:00,83.23,83.29,83.19,83.21,18644.0,82.8831,82.9429,82.8433,82.8632,18644.0
2019-08-13 12:55:00,83.22,83.24,83.1,83.24,21346.0,82.8732,82.8931,82.7537,82.8931,21346.0
2019-08-13 13:00:00,83.22,83.3,83.14,83.29,10620.0,82.8732,82.9528,82.7935,82.9429,10620.0
2019-08-13 13:05:00,83.29,83.39,83.29,83.37,17756.0,82.9429,83.0425,82.9429,83.0226,17756.0
2019-08-13 13:10:00,83.37,83.43,83.35,83.4,11123.0,83.0226,83.0823,83.0026,83.0524,11123.0
2019-08-13 13:15:00,83.4,83.44,83.06,83.16,77397.0,83.0524,83.0923,82.7138,82.8134,77397.0
2019-08-13 13:20:00,83.13,83.26,83.06,83.21,53717.0,82.7836,82.913,82.7138,82.8632,53717.0
2019-08-13 13:25:00,83.22,83.32,83.19,83.29,22549.0,82.8732,82.9728,82.8433,82.9429,22549.0
2019-08-13 13:30:00,83.25,83.3,83.19,83.3,10746.0,82.9031,82.9528,82.8433,82.9528,10746.0
2019-08-13 13:35:00,83.31,83.36,83.2,83.24,9559.0,82.9628,83.0126,82.8533,82.8931,9559.0
2019-08-13 13:40:00,83.23,83.32,83.23,83.32,8480.0,82.8831,82.9728,82.8831,82.9728,8480.0
2019-08-13 13:45:00,83.31,83.37,83.26,83.31,12278.0,82.9628,83.0226,82.913,82.9628,12278.0
2019-08-13 13:50:00,83.32,83.35,83.25,83.27,11273.0,82.9728,83.0026,82.9031,82.923,11273.0
2019-08-13 13:55:00,83.28,83.32,83.21,83.3,14218.0,82.9329,82.9728,82.8632,82.9528,14218.0
2019-08-13 14:00:00,83.32,83.34,83.22,83.28,10735.0,82.9728,82.9927,82.8732,82.9329,10735.0
2019-08-13 14:05:00,83.3,83.31,83.21,83.28,9521.0,82.9528,82.9628,82.8632,82.9329,9521.0
2019-08-13 14:10:00,83.27,83.3,83.2,83.27,16911.0,82.923,82.9528,82.8533,82.923,16911.0
2019-08-13 14:15:00,83.27,83.38,83.26,83.32,32654.0,82.923,83.0325,82.913,82.9728,32654.0
2019-08-13 14:20:00,83.33,83.43,83.33,83.4,17008.0,82.9827,83.0823,82.9827,83.0524,17008.0
2019-08-13 14:25:00,83.4,83.53,83.4,83.48,20145.0,83.0524,83.1819,83.0524,83.1321,20145.0
2019-08-13 14:30:00,83.49,83.58,83.48,83.57,14421.0,83.1421,83.2317,83.1321,83.2217,14421.0
2019-08-13 14:35:00,83.57,83.58,83.45,83.57,15769.0,83.2217,83.2317,83.1022,83.2217,15769.0
2019-08-13 14:40:00,83.56,83.58,83.47,83.48,12595.0,83.2118,83.2317,83.1221,83.1321,12595.0
2019-08-13 14:45:00,83.48,83.56,83.48,83.53,11825.0,83.1321,83.2118,83.1321,83.1819,11825.0
2019-08-13 14:50:00,83.54,83.63,83.54,83.58,12801.0,83.1918,83.2815,83.1918,83.2317,12801.0
2019-08-13 14:55:00,83.58,83.59,83.51,83.53,18320.0,83.2317,83.2416,83.162,83.1819,18320.0
2019-08-13 15:00:00,83.5,83.62,83.49,83.58,20580.0,83.152,83.2715,83.1421,83.2317,20580.0
2019-08-13 15:05:00,83.54,83.56,83.41,83.47,21121.0,83.1918,83.2118,83.0624,83.1221,21121.0
2019-08-13 15:10:00,83.47,83.57,83.46,83.57,14479.0,83.1221,83.2217,83.1122,83.2217,14479.0
2019-08-13 15:15:00,83.55,83.68,83.52,83.68,59683.0,83.2018,83.3313,83.1719,83.3313,59683.0
2019-08-13 15:20:00,83.68,83.68,83.61,83.64,39043.0,83.3313,83.3313,83.2616,83.2914,39043.0
2019-08-13 15:25:00,83.65,83.65,83.51,83.6,24019.0,83.3014,83.3014,83.162,83.2516,24019.0
2019-08-13 15:30:00,83.6,83.69,83.57,83.62,105254.0,83.2516,83.3412,83.2217,83.2715,105254.0
2019-08-13 15:35:00,83.63,83.72,83.62,83.65,36262.0,83.2815,83.3711,83.2715,83.3014,36262.0
2019-08-13 15:40:00,83.65,83.69,83.57,83.6,21929.0,83.3014,83.3412,83.2217,83.2516,21929.0
2019-08-13 15:45:00,83.59,83.6,83.48,83.58,35521.0,83.2416,83.2516,83.1321,83.2317,35521.0
2019-08-13 15:50:00,83.58,83.64,83.54,83.64,56948.0,83.2317,83.2914,83.1918,83.2914,56948.0
2019-08-13 15:55:00,83.64,83.65,83.48,83.62,161506.0,83.2914,83.3014,83.1321,83.2715,161506.0
2019-08-14 09:30:00,82.23,82.32,81.37,81.81,324237.0,81.8873,81.9769,81.0309,81.4691,324237.0
2019-08-14 09:35:00,81.88,82.35,81.62,82.27,125938.0,81.5388,82.0068,81.2798,81.9271,125938.0
2019-08-14 09:40:00,82.21,82.22,81.69,81.82,51262.0,81.8674,81.8773,81.3496,81.479,51262.0
2019-08-14 09:45:00,81.74,81.74,81.33,81.48,95761.0,81.3993,81.3993,80.9911,81.1404,95761.0
2019-08-14 09:50:00,81.47,81.73,81.38,81.66,80489.0,81.1305,81.3894,81.0408,81.3197,80489.0
2019-08-14 09:55:00,81.64,81.96,81.48,81.89,52959.0,81.2998,81.6184,81.1404,81.5487,52959.0
2019-08-14 10:00:00,81.8,81.92,81.7,81.82,32469.0,81.4591,81.5786,81.3595,81.479,32469.0
2019-08-14 10:05:00,81.81,81.96,81.74,81.92,45168.0,81.4691,81.6184,81.3993,81.5786,45168.0
2019-08-14 10:10:00,81.89,81.9,81.66,81.67,82393.0,81.5487,81.5587,81.3197,81.3296,82393.0
2019-08-14 10:15:00,81.63,81.83,81.58,81.64,27619.0,81.2898,81.489,81.24,81.2998,27619.0
2019-08-14 10:20:00,81.67,81.97,81.63,81.9,25028.0,81.3296,81.6284,81.2898,81.5587,25028.0
2019-08-14 10:25:00,81.93,82.19,81.93,82.14,26076.0,81.5886,81.8475,81.5886,81.7977,26076.0
2019-08-14 10:30:00,82.14,82.16,81.91,82.01,15224.0,81.7977,81.8176,81.5686,81.6682,15224.0
2019-08-14 10:35:00,82.01,82.01,81.78,81.85,27366.0,81.6682,81.6682,81.4392,81.5089,27366.0
2019-08-14 10:40:00,81.83,82.13,81.79,82.09,14057.0,81.489,81.7877,81.4491,81.7479,14057.0
2019-08-14 10:45:00,82.11,82.13,81.93,82.0,17756.0,81.7678,81.7877,81.5886,81.6583,17756.0
2019-08-14 10:50:00,81.98,82.42,81.98,82.39,70864.0,81.6383,82.0765,81.6383,82.0466,70864.0
2019-08-14 10:55:00,82.39,82.63,82.21,82.22,119116.0,82.0466,82.2856,81.8674,81.8773,119116.0
2019-08-14 11:00:00,82.17,82.17,81.96,82.08,26803.0,81.8276,81.8276,81.6184,81.7379,26803.0
2019-08-14 11:05:00,81.99,82.07,81.87,81.93,24434.0,81.6483,81.728,81.5288,81.5886,24434.0
2019-08-14 11:10:00,81.93,82.01,81.75,81.83,68026.0,81.5886,81.6682,81.4093,81.489,68026.0
2019-08-14 11:15:00,81.81,82.09,81.75,82.02,19243.0,81.4691,81.7479,81.4093,81.6782,19243.0
2019-08-14 11:20:00,82.04,82.22,82.02,82.19,46227.0,81.6981,81.8773,81.6782,81.8475,46227.0
2019-08-14 11:25:00,82.21,82.32,82.1,82.2,55417.0,81.8674,81.9769,81.7578,81.8574,55417.0
2019-08-14 11:30:00,82.18,82.5,82.17,82.5,20990.0,81.8375,82.1562,81.8276,82.1562,20990.0
2019-08-14 11:35:00,82.53,82.54,82.21,82.22,14986.0,82.1861,82.196,81.8674,81.8773,14986.0
2019-08-14 11:40:00,82.24,82.24,82.03,82.12,9080.0,81.8973,81.8973,81.6881,81.7778,9080.0
2019-08-14 11:45:00,82.08,82.09,81.75,81.92,30269.0,81.7379,81.7479,81.4093,81.5786,30269.0
2019-08-14 11:50:00,81.91,81.99,81.78,81.85,30278.0,81.5686,81.6483,81.4392,81.5089,30278.0
2019-08-14 11:55:00,81.85,81.85,81.63,81.71,12642.0,81.5089,81.5089,81.2898,81.3695,12642.0
2019-08-14 12:00:00,81.69,81.69,81.45,81.49,30820.0,81.3496,81.3496,81.1106,81.1504,30820.0
2019-08-14 12:05:00,81.47,81.58,81.44,81.45,22531.0,81.1305,81.24,81.1006,81.1106,22531.0
2019-08-14 12:10:00,81.45,81.6,81.38,81.6,51492.0,81.1106,81.2599,81.0408,81.2599,51492.0
2019-08-14 12:15:00,81.57,81.57,81.41,81.52,21007.0,81.2301,81.2301,81.0707,81.1803,21007.0
2019-08-14 12:20:00,81.52,81.56,81.36,81.43,45172.0,81.1803,81.2201,81.0209,81.0906,45172.0
2019-08-14 12:25:00,81.41,81.44,81.3,81.41,27990.0,81.0707,81.1006,80.9612,81.0707,27990.0
2019-08-14 12:30:00,81.43,81.66,81.43,81.56,28835.0,81.0906,81.3197,81.0906,81.2201,28835.0
2019-08-14 12:35:00,81.55,81.63,81.5,81.62,14686.0,81.2101,81.2898,81.1603,81.2798,14686.0
2019-08-14 12:40:00,81.66,81.69,81.53,81.65,14247.0,81.3197,81.3496,81.1902,81.3097,14247.0
2019-08-14 12:45:00,81.64,81.64,81.35,81.36,46350.0,81.2998,81.2998,81.011,81.0209,46350.0
2019-08-14 12:50:00,81.34,81.45,81.21,81.23,189670.0,81.001,81.1106,80.8716,80.8915,189670.0
2019-08-14 12:55:00,81.22,81.27,81.15,81.25,40930.0,80.8815,80.9313,80.8118,80.9114,40930.0
2019-08-14 13:00:00,81.24,81.42,81.17,81.27,49437.0,80.9014,81.0807,80.8317,80.9313,49437.0
2019-08-14 13:05:00,81.27,81.33,81.19,81.31,25869.0,80.9313,80.9911,80.8516,80.9711,25869.0
2019-08-14 13:10:00,81.31,81.48,81.3,81.33,90628.0,80.9711,81.1404,80.9612,80.9911,90628.0
2019-08-14 13:15:00,81.32,81.44,81.21,81.26,28827.0,80.9811,81.1006,80.8716,80.9213,28827.0
2019-08-14 13:20:00,81.26,81.5,81.21,81.5,33294.0,80.9213,81.1603,80.8716,81.1603,33294.0
2019-08-14 13:25:00,81.48,81.76,81.44,81.58,29572.0,81.1404,81.4193,81.1006,81.24,29572.0
2019-08-14 13:30:00,81.53,81.65,81.39,81.59,34752.0,81.1902,81.3097,81.0508,81.25,34752.0
2019-08-14 13:35:00,81.63,81.76,81.52,81.56,106667.0,81.2898,81.4193,81.1803,81.2201,106667.0
2019-08-14 13:40:00,81.56,81.69,81.55,81.67,18584.0,81.2201,81.3496,81.2101,81.3296,18584.0
2019-08-14 13:45:00,81.65,81.73,81.54,81.7,23205.0,81.3097,81.3894,81.2002,81.3595,23205.0
2019-08-14 13:50:00,81.74,81.83,81.67,81.75,14903.0,81.3993,81.489,81.3296,81.4093,14903.0
2019-08-14 13:55:00,81.77,81.83,81.68,81.72,19670.0,81.4292,81.489,81.3396,81.3794,19670.0
2019-08-14 14:00:00,81.72,81.81,81.5,81.59,79845.0,81.3794,81.4691,81.1603,81.25,79845.0
2019-08-14 14:05:00,81.59,81.7,81.45,81.67,23866.0,81.25,81.3595,81.1106,81.3296,23866.0
2019-08-14 14:10:00,81.64,81.75,81.61,81.7,14054.0,81.2998,81.4093,81.2699,81.3595,14054.0
2019-08-14 14:15:00,81.75,81.83,81.71,81.83,11517.0,81.4093,81.489,81.3695,81.489,11517.0
2019-08-14 14:20:00,81.8,81.8,81.68,81.73,11739.0,81.4591,81.4591,81.3396,81.3894,11739.0
2019-08-14 14:25:00,81.75,81.76,81.66,81.66,7828.0,81.4093,81.4193,81.3197,81.3197,7828.0
2019-08-14 14:30:00,81.67,81.72,81.5,81.54,9422.0,81.3296,81.3794,81.1603,81.2002,9422.0
2019-08-14 14:35:00,81.55,81.6,81.3,81.32,9489.0,81.2101,81.2599,80.9612,80.9811,9489.0
2019-08-14 14:40:00,81.29,81.36,81.24,81.31,31551.0,80.9512,81.0209,80.9014,80.9711,31551.0
2019-08-14 14:45:00,81.32,81.35,81.16,81.28,62788.0,80.9811,81.011,80.8218,80.9413,62788.0
2019-08-14 14:50:00,81.25,81.47,81.25,81.43,16063.0,80.9114,81.1305,80.9114,81.0906,16063.0
2019-08-14 14:55:00,81.39,81.44,81.3,81.34,50606.0,81.0508,81.1006,80.9612,81.001,50606.0
2019-08-14 15:00:00,81.3,81.64,81.26,81.61,24974.0,80.9612,81.2998,80.9213,81.2699,24974.0
2019-08-14 15:05:00,81.55,81.59,81.39,81.51,19450.0,81.2101,81.25,81.0508,81.1703,19450.0
2019-08-14 15:10:00,81.49,81.6,81.38,81.41,55309.0,81.1504,81.2599,81.0408,81.0707,55309.0
2019-08-14 15:15:00,81.4,81.43,81.3,81.32,19087.0,81.0608,81.0906,80.9612,80.9811,19087.0
2019-08-14 15:20:00,81.29,81.36,81.22,81.32,22382.0,80.9512,81.0209,80.8815,80.9811,22382.0
2019-08-14 15:25:00,81.34,81.86,81.34,81.6,93458.0,81.001,81.5188,81.001,81.2599,93458.0
2019-08-14 15:30:00,81.56,81.62,81.32,81.59,52118.0,81.2201,81.2798,80.9811,81.25,52118.0
2019-08-14 15:35:00,81.58,81.66,81.48,81.58,30943.0,81.24,81.3197,81.1404,81.24,30943.0
2019-08-14 15:40:00,81.58,81.71,81.45,81.52,33361.0,81.24,81.3695,81.1106,81.1803,33361.0
2019-08-14 15:45:00,81.51,81.67,81.46,81.5,65562.0,81.1703,81.3296,81.1205,81.1603,65562.0
2019-08-14 15:50:00,81.48,81.61,81.42,81.55,127433.0,81.1404,81.2699,81.0807,81.2101,127433.0
2019-08-14 15:55:00,81.55,81.55,81.2,81.25,369409.0,81.2101,81.2101,80.8616,80.9114,369409.0
2019-08-15 09:30:00,81.64,81.72,81.2,81.25,138262.0,81.2998,81.3794,80.8616,80.9114,138262.0
2019-08-15 09:35:00,81.24,81.36,80.65,80.69,135825.0,80.9014,81.0209,80.3139,80.3537,135825.0
2019-08-15 09:40:00,80.69,80.72,80.23,80.63,164005.0,80.3537,80.3836,79.8956,80.294,164005.0
2019-08-15 09:45:00,80.66,81.26,80.61,81.14,76069.0,80.3238,80.9213,80.2741,80.8018,76069.0
2019-08-15 09:50:00,81.12,81.3,81.06,81.23,41863.0,80.7819,80.9612,80.7222,80.8915,41863.0
2019-08-15 09:55:00,81.25,81.48,81.18,81.3,56556.0,80.9114,81.1404,80.8417,80.9612,56556.0
2019-08-15 10:00:00,81.26,81.35,80.98,81.04,32609.0,80.9213,81.011,80.6425,80.7023,32609.0
2019-08-15 10:05:00,80.99,81.02,80.77,80.92,27614.0,80.6525,80.6823,80.4334,80.5828,27614.0
2019-08-15 10:10:00,80.91,81.26,80.87,81.13,20236.0,80.5728,80.9213,80.533,80.7919,20236.0
2019-08-15 10:15:00,81.1,81.36,81.1,81.34,111625.0,80.762,81.0209,80.762,81.001,111625.0
2019-08-15 10:20:00,81.35,81.4,81.2,81.3,100615.0,81.011,81.0608,80.8616,80.9612,100615.0
2019-08-15 10:25:00,81.31,81.42,81.11,81.11,24251.0,80.9711,81.0807,80.772,80.772,24251.0
2019-08-15 10:30:00,81.09,81.5,81.0,81.5,66942.0,80.7521,81.1603,80.6624,81.1603,66942.0
2019-08-15 10:35:00,81.49,81.56,81.42,81.45,43049.0,81.1504,81.2201,81.0807,81.1106,43049.0
2019-08-15 10:40:00,81.45,81.46,81.31,81.41,10225.0,81.1106,81.1205,80.9711,81.0707,10225.0
2019-08-15 10:45:00,81.4,81.5,81.24,81.28,11246.0,81.0608,81.1603,80.9014,80.9413,11246.0
2019-08-15 10:50:00,81.25,81.57,81.25,81.47,16203.0,80.9114,81.2301,80.9114,81.1305,16203.0
2019-08-15 10:55:00,81.44,81.44,81.27,81.34,19169.0,81.1006,81.1006,80.9313,81.001,19169.0
2019-08-15 11:00:00,81.33,81.36,81.18,81.19,20131.0,80.9911,81.0209,80.8417,80.8516,20131.0
2019-08-15 11:05:00,81.2,81.21,81.05,81.06,21712.0,80.8616,80.8716,80.7122,80.7222,21712.0
2019-08-15 11:10:00,81.04,81.06,80.8,80.81,105963.0,80.7023,80.7222,80.4633,80.4732,105963.0
2019-08-15 11:15:00,80.81,80.91,80.7,80.79,37055.0,80.4732,80.5728,80.3637,80.4533,37055.0
2019-08-15 11:20:00,80.78,80.89,80.63,80.85,105461.0,80.4433,80.5529,80.294,80.5131,105461.0
2019-08-15 11:25:00,80.84,81.07,80.84,81.07,26646.0,80.5031,80.7321,80.5031,80.7321,26646.0
2019-08-15 11:30:00,81.07,81.07,80.95,81.0,17488.0,80.7321,80.7321,80.6126,80.6624,17488.0
2019-08-15 11:35:00,81.02,81.05,80.92,80.98,24698.0,80.6823,80.7122,80.5828,80.6425,24698.0
2019-08-15 11:40:00,80.99,81.0,80.88,80.93,30320.0,80.6525,80.6624,80.5429,80.5927,30320.0
2019-08-15 11:45:00,80.92,80.93,80.7,80.7,100138.0,80.5828,80.5927,80.3637,80.3637,100138.0
2019-08-15 11:50:00,80.75,80.81,80.68,80.68,9941.0,80.4135,80.4732,80.3438,80.3438,9941.0
2019-08-15 11:55:00,80.68,80.94,80.66,80.92,13531.0,80.3438,80.6027,80.3238,80.5828,13531.0
2019-08-15 12:00:00,80.93,81.01,80.85,80.98,16359.0,80.5927,80.6724,80.5131,80.6425,16359.0
2019-08-15 12:05:00,81.01,81.13,80.97,81.11,15736.0,80.6724,80.7919,80.6326,80.772,15736.0
2019-08-15 12:10:00,81.1,81.14,81.05,81.06,16347.0,80.762,80.8018,80.7122,80.7222,16347.0
2019-08-15 12:15:00,81.09,81.18,81.03,81.05,19542.0,80.7521,80.8417,80.6923,80.7122,19542.0
2019-08-15 12:20:00,81.07,81.11,80.96,80.98,29422.0,80.7321,80.772,80.6226,80.6425,29422.0
2019-08-15 12:25:00,80.99,81.09,80.93,80.94,18867.0,80.6525,80.7521,80.5927,80.6027,18867.0
2019-08-15 12:30:00,80.93,81.05,80.93,81.0,12499.0,80.5927,80.7122,80.5927,80.6624,12499.0
2019-08-15 12:35:00,81.01,81.12,80.95,80.95,7330.0,80.6724,80.7819,80.6126,80.6126,7330.0
2019-08-15 12:40:00,80.95,81.01,80.9,80.96,4682.0,80.6126,80.6724,80.5628,80.6226,4682.0
2019-08-15 12:45:00,80.92,81.04,80.9,80.93,3900.0,80.5828,80.7023,80.5628,80.5927,3900.0
2019-08-15 12:50:00,80.98,81.02,80.85,80.9,9176.0,80.6425,80.6823,80.5131,80.5628,9176.0
2019-08-15 12:55:00,80.89,80.95,80.85,80.87,15481.0,80.5529,80.6126,80.5131,80.533,15481.0
2019-08-15 13:00:00,80.83,81.08,80.83,81.07,5135.0,80.4931,80.7421,80.4931,80.7321,5135.0
2019-08-15 13:05:00,81.06,81.18,81.05,81.09,23454.0,80.7222,80.8417,80.7122,80.7521,23454.0
2019-08-15 13:10:00,81.07,81.08,80.95,80.95,13513.0,80.7321,80.7421,80.6126,80.6126,13513.0
2019-08-15 13:15:00,80.95,81.05,80.89,81.02,17451.0,80.6126,80.7122,80.5529,80.6823,17451.0
2019-08-15 13:20:00,81.03,81.11,81.03,81.05,16427.0,80.6923,80.772,80.6923,80.7122,16427.0
2019-08-15 13:25:00,81.06,81.11,80.94,81.0,17636.0,80.7222,80.772,80.6027,80.6624,17636.0
2019-08-15 13:30:00,80.98,81.01,80.94,80.97,14730.0,80.6425,80.6724,80.6027,80.6326,14730.0
2019-08-15 13:35:00,80.97,80.97,80.75,80.8,32675.0,80.6326,80.6326,80.4135,80.4633,32675.0
2019-08-15 13:40:00,80.82,80.85,80.66,80.69,27012.0,80.4832,80.5131,80.3238,80.3537,27012.0
2019-08-15 13:45:00,80.67,80.73,80.59,80.66,19683.0,80.3338,80.3936,80.2541,80.3238,19683.0
2019-08-15 13:50:00,80.67,80.68,80.39,80.43,48092.0,80.3338,80.3438,80.055,80.0948,48092.0
2019-08-15 13:55:00,80.43,80.49,80.37,80.47,81098.0,80.0948,80.1546,80.0351,80.1346,81098.0
2019-08-15 14:00:00,80.47,80.62,80.39,80.43,50759.0,80.1346,80.284,80.055,80.0948,50759.0
2019-08-15 14:05:00,80.43,80.59,80.37,80.53,34971.0,80.0948,80.2541,80.0351,80.1944,34971.0
2019-08-15 14:10:00,80.52,80.73,80.52,80.56,26145.0,80.1844,80.3936,80.1844,80.2243,26145.0
2019-08-15 14:15:00,80.55,80.6,80.46,80.49,16932.0,80.2143,80.2641,80.1247,80.1546,16932.0
2019-08-15 14:20:00,80.5,80.74,80.5,80.68,23263.0,80.1645,80.4035,80.1645,80.3438,23263.0
2019-08-15 14:25:00,80.67,80.74,80.62,80.63,26177.0,80.3338,80.4035,80.284,80.294,26177.0
2019-08-15 14:30:00,80.65,80.71,80.49,80.7,27229.0,80.3139,80.3736,80.1546,80.3637,27229.0
2019-08-15 14:35:00,80.69,80.7,80.5,80.58,18505.0,80.3537,80.3637,80.1645,80.2442,18505.0
2019-08-15 14:40:00,80.54,80.59,80.44,80.56,20345.0,80.2043,80.2541,80.1048,80.2243,20345.0
2019-08-15 14:45:00,80.58,80.68,80.55,80.58,25352.0,80.2442,80.3438,80.2143,80.2442,25352.0
2019-08-15 14:50:00,80.57,80.59,80.38,80.47,36806.0,80.2342,80.2541,80.045,80.1346,36806.0
2019-08-15 14:55:00,80.48,80.49,80.39,80.42,17974.0,80.1446,80.1546,80.055,80.0848,17974.0
2019-08-15 15:00:00,80.42,80.62,80.42,80.56,77327.0,80.0848,80.284,80.0848,80.2243,77327.0
2019-08-15 15:05:00,80.58,80.65,80.33,80.43,236550.0,80.2442,80.3139,79.9952,80.0948,236550.0
2019-08-15 15:10:00,80.43,80.44,80.31,80.41,33914.0,80.0948,80.1048,79.9753,80.0749,33914.0
2019-08-15 15:15:00,80.41,80.41,80.3,80.35,46892.0,80.0749,80.0749,79.9653,80.0151,46892.0
2019-08-15 15:20:00,80.35,80.46,80.34,80.42,41509.0,80.0151,80.1247,80.0052,80.0848,41509.0
2019-08-15 15:25:00,80.41,80.45,80.17,80.22,123200.0,80.0749,80.1147,79.8359,79.8857,123200.0
2019-08-15 15:30:00,80.21,80.42,80.18,80.33,74089.0,79.8757,80.0848,79.8458,79.9952,74089.0
2019-08-15 15:35:00,80.34,80.38,80.26,80.31,71240.0,80.0052,80.045,79.9255,79.9753,71240.0
2019-08-15 15:40:00,80.3,80.48,80.27,80.44,74158.0,79.9653,80.1446,79.9355,80.1048,74158.0
2019-08-15 15:45:00,80.44,80.51,80.39,80.42,85008.0,80.1048,80.1745,80.055,80.0848,85008.0
2019-08-15 15:50:00,80.43,80.53,80.39,80.5,116482.0,80.0948,80.1944,80.055,80.1645,116482.0
2019-08-15 15:55:00,80.49,80.5,80.23,80.29,323323.0,80.1546,80.1645,79.8956,79.9554,323323.0
2019-08-16 09:30:00,81.05,81.21,80.8,81.09,53941.0,80.7122,80.8716,80.4633,80.7521,53941.0
2019-08-16 09:35:00,81.06,81.31,81.01,81.26,59407.0,80.7222,80.9711,80.6724,80.9213,59407.0
2019-08-16 09:40:00,81.32,81.6,81.26,81.57,93307.0,80.9811,81.2599,80.9213,81.2301,93307.0
2019-08-16 09:45:00,81.61,81.81,81.58,81.8,64533.0,81.2699,81.4691,81.24,81.4591,64533.0
2019-08-16 09:50:00,81.8,81.85,81.62,81.75,39103.0,81.4591,81.5089,81.2798,81.4093,39103.0
2019-08-16 09:55:00,81.75,82.0,81.74,81.93,108985.0,81.4093,81.6583,81.3993,81.5886,108985.0
2019-08-16 10:00:00,81.9,82.01,81.82,81.85,47613.0,81.5587,81.6682,81.479,81.5089,47613.0
2019-08-16 10:05:00,81.88,81.89,81.63,81.73,39110.0,81.5388,81.5487,81.2898,81.3894,39110.0
2019-08-16 10:10:00,81.71,81.77,81.49,81.58,44395.0,81.3695,81.4292,81.1504,81.24,44395.0
2019-08-16 10:15:00,81.57,81.66,81.49,81.63,95714.0,81.2301,81.3197,81.1504,81.2898,95714.0
2019-08-16 10:20:00,81.65,82.01,81.64,81.98,103671.0,81.3097,81.6682,81.2998,81.6383,103671.0
2019-08-16 10:25:00,81.97,82.02,81.74,81.76,42195.0,81.6284,81.6782,81.3993,81.4193,42195.0
2019-08-16 10:30:00,81.75,81.84,81.6,81.63,25044.0,81.4093,81.4989,81.2599,81.2898,25044.0
2019-08-16 10:35:00,81.66,81.83,81.57,81.59,21242.0,81.3197,81.489,81.2301,81.25,21242.0
2019-08-16 10:40:00,81.58,81.75,81.58,81.7,13382.0,81.24,81.4093,81.24,81.3595,13382.0
2019-08-16 10:45:00,81.72,81.87,81.71,81.82,22435.0,81.3794,81.5288,81.3695,81.479,22435.0
2019-08-16 10:50:00,81.83,81.91,81.79,81.84,9879.0,81.489,81.5686,81.4491,81.4989,9879.0
2019-08-16 10:55:00,81.86,82.02,81.85,81.98,18706.0,81.5188,81.6782,81.5089,81.6383,18706.0
2019-08-16 11:00:00,81.99,82.1,81.96,82.08,47530.0,81.6483,81.7578,81.6184,81.7379,47530.0
2019-08-16 11:05:00,82.11,82.19,82.04,82.09,34666.0,81.7678,81.8475,81.6981,81.7479,34666.0
2019-08-16 11:10:00,82.09,82.16,82.04,82.12,18487.0,81.7479,81.8176,81.6981,81.7778,18487.0
2019-08-16 11:15:00,82.09,82.12,81.96,82.11,30293.0,81.7479,81.7778,81.6184,81.7678,30293.0
2019-08-16 11:20:00,82.12,82.27,82.12,82.26,14478.0,81.7778,81.9271,81.7778,81.9172,14478.0
2019-08-16 11:25:00,82.29,82.3,82.19,82.24,11989.0,81.9471,81.957,81.8475,81.8973,11989.0
2019-08-16 11:30:00,82.23,82.25,82.06,82.15,33152.0,81.8873,81.9072,81.718,81.8076,33152.0
2019-08-16 11:35:00,82.13,82.19,82.07,82.16,17369.0,81.7877,81.8475,81.728,81.8176,17369.0
2019-08-16 11:40:00,82.14,82.23,82.07,82.19,161652.0,81.7977,81.8873,81.728,81.8475,161652.0
2019-08-16 11:45:00,82.21,82.28,82.16,82.24,17040.0,81.8674,81.9371,81.8176,81.8973,17040.0
2019-08-16 11:50:00,82.24,82.29,82.24,82.25,8019.0,81.8973,81.9471,81.8973,81.9072,8019.0
2019-08-16 11:55:00,82.24,82.25,82.13,82.14,14594.0,81.8973,81.9072,81.7877,81.7977,14594.0
2019-08-16 12:00:00,82.15,82.31,82.15,82.25,11132.0,81.8076,81.967,81.8076,81.9072,11132.0
2019-08-16 12:05:00,82.26,82.3,82.2,82.26,9119.0,81.9172,81.957,81.8574,81.9172,9119.0
2019-08-16 12:10:00,82.26,82.32,82.23,82.3,25013.0,81.9172,81.9769,81.8873,81.957,25013.0
2019-08-16 12:15:00,82.29,82.3,82.09,82.2,13914.0,81.9471,81.957,81.7479,81.8574,13914.0
2019-08-16 12:20:00,82.21,82.28,82.17,82.17,12243.0,81.8674,81.9371,81.8276,81.8276,12243.0
2019-08-16 12:25:00,82.18,82.21,82.11,82.13,17218.0,81.8375,81.8674,81.7678,81.7877,17218.0
2019-08-16 12:30:00,82.12,82.16,82.07,82.16,7805.0,81.7778,81.8176,81.728,81.8176,7805.0
2019-08-16 12:35:00,82.15,82.24,82.13,82.17,7692.0,81.8076,81.8973,81.7877,81.8276,7692.0
2019-08-16 12:40:00,82.17,82.25,82.17,82.22,7002.0,81.8276,81.9072,81.8276,81.8773,7002.0
2019-08-16 12:45:00,82.22,82.25,82.19,82.21,16525.0,81.8773,81.9072,81.8475,81.8674,16525.0
2019-08-16 12:50:00,82.24,82.24,82.12,82.17,20434.0,81.8973,81.8973,81.7778,81.8276,20434.0
2019-08-16 12:55:00,82.18,82.25,82.18,82.2,34416.0,81.8375,81.9072,81.8375,81.8574,34416.0
2019-08-16 13:00:00,82.2,82.21,82.15,82.16,13246.0,81.8574,81.8674,81.8076,81.8176,13246.0
2019-08-16 13:05:00,82.17,82.22,82.12,82.14,9752.0,81.8276,81.8773,81.7778,81.7977,9752.0
2019-08-16 13:10:00,82.13,82.14,82.07,82.11,12463.0,81.7877,81.7977,81.728,81.7678,12463.0
2019-08-16 13:15:00,82.11,82.19,82.08,82.14,8900.0,81.7678,81.8475,81.7379,81.7977,8900.0
2019-08-16 13:20:00,82.14,82.17,82.11,82.12,7619.0,81.7977,81.8276,81.7678,81.7778,7619.0
2019-08-16 13:25:00,82.12,82.2,82.1,82.17,5958.0,81.7778,81.8574,81.7578,81.8276,5958.0
2019-08-16 13:30:00,82.15,82.22,82.14,82.22,4675.0,81.8076,81.8773,81.7977,81.8773,4675.0
2019-08-16 13:35:00,82.22,82.27,82.22,82.23,5238.0,81.8773,81.9271,81.8773,81.8873,5238.0
2019-08-16 13:40:00,82.25,82.28,82.23,82.25,4236.0,81.9072,81.9371,81.8873,81.9072,4236.0
2019-08-16 13:45:00,82.21,82.25,82.18,82.25,5289.0,81.8674,81.9072,81.8375,81.9072,5289.0
2019-08-16 13:50:00,82.24,82.24,82.18,82.19,5032.0,81.8973,81.8973,81.8375,81.8475,5032.0
2019-08-16 13:55:00,82.18,82.27,82.18,82.2,10113.0,81.8375,81.9271,81.8375,81.8574,10113.0
2019-08-16 14:00:00,82.2,82.33,82.19,82.29,13392.0,81.8574,81.9869,81.8475,81.9471,13392.0
2019-08-16 14:05:00,82.3,82.31,82.25,82.25,5512.0,81.957,81.967,81.9072,81.9072,5512.0
2019-08-16 14:10:00,82.24,82.28,82.23,82.25,10720.0,81.8973,81.9371,81.8873,81.9072,10720.0
2019-08-16 14:15:00,82.27,82.37,82.27,82.37,33439.0,81.9271,82.0267,81.9271,82.0267,33439.0
2019-08-16 14:20:00,82.38,82.39,82.31,82.36,11841.0,82.0367,82.0466,81.967,82.0168,11841.0
2019-08-16 14:25:00,82.35,82.45,82.29,82.41,13934.0,82.0068,82.1064,81.9471,82.0666,13934.0
2019-08-16 14:30:00,82.4,82.43,82.36,82.4,8436.0,82.0566,82.0865,82.0168,82.0566,8436.0
2019-08-16 14:35:00,82.39,82.49,82.39,82.43,42872.0,82.0466,82.1462,82.0466,82.0865,42872.0
2019-08-16 14:40:00,82.44,82.45,82.39,82.42,10168.0,82.0964,82.1064,82.0466,82.0765,10168.0
2019-08-16 14:45:00,82.44,82.51,82.44,82.47,19419.0,82.0964,82.1661,82.0964,82.1263,19419.0
2019-08-16 14:50:00,82.49,82.51,82.45,82.46,10404.0,82.1462,82.1661,82.1064,82.1163,10404.0
2019-08-16 14:55:00,82.45,82.5,82.42,82.44,12135.0,82.1064,82.1562,82.0765,82.0964,12135.0
2019-08-16 15:00:00,82.42,82.51,82.39,82.46,29379.0,82.0765,82.1661,82.0466,82.1163,29379.0
2019-08-16 15:05:00,82.47,82.51,82.41,82.45,16439.0,82.1263,82.1661,82.0666,82.1064,16439.0
2019-08-16 15:10:00,82.45,82.49,82.4,82.41,10948.0,82.1064,82.1462,82.0566,82.0666,10948.0
2019-08-16 15:15:00,82.41,82.46,82.33,82.34,14387.0,82.0666,82.1163,81.9869,81.9968,14387.0
2019-08-16 15:20:00,82.35,82.37,82.27,82.3,15607.0,82.0068,82.0267,81.9271,81.957,15607.0
2019-08-16 15:25:00,82.33,82.39,82.31,82.37,22206.0,81.9869,82.0466,81.967,82.0267,22206.0
2019-08-16 15:30:00,82.35,82.45,82.34,82.38,140748.0,82.0068,82.1064,81.9968,82.0367,140748.0
2019-08-16 15:35:00,82.38,82.48,82.38,82.4,55455.0,82.0367,82.1363,82.0367,82.0566,55455.0
2019-08-16 15:40:00,82.42,82.47,82.37,82.41,51966.0,82.0765,82.1263,82.0267,82.0666,51966.0
2019-08-16 15:45:00,82.41,82.42,82.33,82.34,86228.0,82.0666,82.0765,81.9869,81.9968,86228.0
2019-08-16 15:50:00,82.34,82.47,82.33,82.46,137138.0,81.9968,82.1263,81.9869,82.1163,137138.0
2019-08-16 15:55:00,82.45,82.55,82.39,82.49,320523.0,82.1064,82.206,82.0466,82.1462,320523.0
2019-08-19 09:30:00,83.45,83.6,83.15,83.29,112291.0,83.1022,83.2516,82.8035,82.9429,112291.0
2019-08-19 09:35:00,83.3,83.61,83.26,83.42,49209.0,82.9528,83.2616,82.913,83.0723,49209.0
2019-08-19 09:40:00,83.43,83.53,83.0,83.01,66902.0,83.0823,83.1819,82.6541,82.6641,66902.0
2019-08-19 09:45:00,83.03,83.15,82.88,82.88,140474.0,82.684,82.8035,82.5346,82.5346,140474.0
2019-08-19 09:50:00,82.88,83.0,82.82,82.96,38082.0,82.5346,82.6541,82.4748,82.6143,38082.0
2019-08-19 09:55:00,82.98,82.99,82.84,82.95,58134.0,82.6342,82.6441,82.4948,82.6043,58134.0
2019-08-19 10:00:00,82.96,83.03,82.87,83.0,33546.0,82.6143,82.684,82.5246,82.6541,33546.0
2019-08-19 10:05:00,82.98,83.05,82.9,82.99,31229.0,82.6342,82.7039,82.5545,82.6441,31229.0
2019-08-19 10:10:00,83.0,83.0,82.65,82.74,28577.0,82.6541,82.6541,82.3056,82.3952,28577.0
2019-08-19 10:15:00,82.71,82.92,82.71,82.78,28971.0,82.3653,82.5744,82.3653,82.435,28971.0
2019-08-19 10:20:00,82.77,82.81,82.68,82.81,10081.0,82.4251,82.4649,82.3354,82.4649,10081.0
2019-08-19 10:25:00,82.81,82.94,82.79,82.88,10987.0,82.4649,82.5943,82.445,82.5346,10987.0
2019-08-19 10:30:00,82.88,82.95,82.82,82.92,10884.0,82.5346,82.6043,82.4748,82.5744,10884.0
2019-08-19 10:35:00,82.93,83.19,82.9,83.19,32691.0,82.5844,82.8433,82.5545,82.8433,32691.0
2019-08-19 10:40:00,83.18,83.23,83.03,83.09,40156.0,82.8333,82.8831,82.684,82.7437,40156.0
2019-08-19 10:45:00,83.1,83.2,82.93,83.15,34856.0,82.7537,82.8533,82.5844,82.8035,34856.0
2019-08-19 10:50:00,83.17,83.17,83.06,83.11,16125.0,82.8234,82.8234,82.7138,82.7636,16125.0
2019-08-19 10:55:00,83.13,83.23,83.13,83.17,23769.0,82.7836,82.8831,82.7836,82.8234,23769.0
2019-08-19 11:00:00,83.17,83.32,83.15,83.31,16114.0,82.8234,82.9728,82.8035,82.9628,16114.0
2019-08-19 11:05:00,83.31,83.38,83.26,83.27,36935.0,82.9628,83.0325,82.913,82.923,36935.0
2019-08-19 11:10:00,83.26,83.33,83.23,83.24,13028.0,82.913,82.9827,82.8831,82.8931,13028.0
2019-08-19 11:15:00,83.25,83.3,83.22,83.27,8949.0,82.9031,82.9528,82.8732,82.923,8949.0
2019-08-19 11:20:00,83.25,83.3,83.21,83.29,8586.0,82.9031,82.9528,82.8632,82.9429,8586.0
2019-08-19 11:25:00,83.29,83.36,83.23,83.28,25965.0,82.9429,83.0126,82.8831,82.9329,25965.0
2019-08-19 11:30:00,83.3,83.35,83.24,83.28,8099.0,82.9528,83.0026,82.8931,82.9329,8099.0
2019-08-19 11:35:00,83.26,83.28,83.23,83.25,9423.0,82.913,82.9329,82.8831,82.9031,9423.0
2019-08-19 11:40:00,83.25,83.3,83.23,83.3,6720.0,82.9031,82.9528,82.8831,82.9528,6720.0
2019-08-19 11:45:00,83.29,83.29,83.12,83.15,14729.0,82.9429,82.9429,82.7736,82.8035,14729.0
2019-08-19 11:50:00,83.15,83.21,83.12,83.19,19943.0,82.8035,82.8632,82.7736,82.8433,19943.0
2019-08-19 11:55:00,83.19,83.25,83.16,83.23,13793.0,82.8433,82.9031,82.8134,82.8831,13793.0
2019-08-19 12:00:00,83.22,83.35,83.15,83.33,14523.0,82.8732,83.0026,82.8035,82.9827,14523.0
2019-08-19 12:05:00,83.32,83.46,83.27,83.4,29066.0,82.9728,83.1122,82.923,83.0524,29066.0
2019-08-19 12:10:00,83.42,83.46,83.37,83.46,63314.0,83.0723,83.1122,83.0226,83.1122,63314.0
2019-08-19 12:15:00,83.47,83.53,83.45,83.52,13258.0,83.1221,83.1819,83.1022,83.1719,13258.0
2019-08-19 12:20:00,83.54,83.57,83.51,83.51,37752.0,83.1918,83.2217,83.162,83.162,37752.0
2019-08-19 12:25:00,83.53,83.56,83.49,83.5,23180.0,83.1819,83.2118,83.1421,83.152,23180.0
2019-08-19 12:30:00,83.49,83.49,83.37,83.37,9296.0,83.1421,83.1421,83.0226,83.0226,9296.0
2019-08-19 12:35:00,83.38,83.47,83.38,83.47,7388.0,83.0325,83.1221,83.0325,83.1221,7388.0
2019-08-19 12:40:00,83.49,83.51,83.45,83.51,6563.0,83.1421,83.162,83.1022,83.162,6563.0
2019-08-19 12:45:00,83.52,83.58,83.5,83.55,23014.0,83.1719,83.2317,83.152,83.2018,23014.0
2019-08-19 12:50:00,83.55,83.56,83.46,83.47,4237.0,83.2018,83.2118,83.1122,83.1221,4237.0
2019-08-19 12:55:00,83.46,83.51,83.43,83.48,8456.0,83.1122,83.162,83.0823,83.1321,8456.0
2019-08-19 13:00:00,83.49,83.56,83.49,83.53,22588.0,83.1421,83.2118,83.1421,83.1819,22588.0
2019-08-19 13:05:00,83.52,83.62,83.51,83.56,17126.0,83.1719,83.2715,83.162,83.2118,17126.0
2019-08-19 13:10:00,83.57,83.73,83.56,83.67,98730.0,83.2217,83.3811,83.2118,83.3213,98730.0
2019-08-19 13:15:00,83.67,83.7,83.65,83.7,14268.0,83.3213,83.3512,83.3014,83.3512,14268.0
2019-08-19 13:20:00,83.72,83.74,83.65,83.7,38040.0,83.3711,83.391,83.3014,83.3512,38040.0
2019-08-19 13:25:00,83.7,83.73,83.58,83.66,286304.0,83.3512,83.3811,83.2317,83.3113,286304.0
2019-08-19 13:30:00,83.65,83.68,83.6,83.64,58539.0,83.3014,83.3313,83.2516,83.2914,58539.0
2019-08-19 13:35:00,83.65,83.66,83.6,83.63,24367.0,83.3014,83.3113,83.2516,83.2815,24367.0
2019-08-19 13:40:00,83.64,83.64,83.54,83.54,6687.0,83.2914,83.2914,83.1918,83.1918,6687.0
2019-08-19 13:45:00,83.53,83.57,83.43,83.43,64617.0,83.1819,83.2217,83.0823,83.0823,64617.0
2019-08-19 13:50:00,83.43,83.5,83.41,83.45,49000.0,83.0823,83.152,83.0624,83.1022,49000.0
2019-08-19 13:55:00,83.46,83.47,83.42,83.47,25672.0,83.1122,83.1221,83.0723,83.1221,25672.0
2019-08-19 14:00:00,83.47,83.48,83.4,83.46,11857.0,83.1221,83.1321,83.0524,83.1122,11857.0
2019-08-19 14:05:00,83.47,83.54,83.47,83.53,7343.0,83.1221,83.1918,83.1221,83.1819,7343.0
2019-08-19 14:10:00,83.52,83.57,83.47,83.47,24508.0,83.1719,83.2217,83.1221,83.1221,24508.0
2019-08-19 14:15:00,83.48,83.58,83.47,83.55,52905.0,83.1321,83.2317,83.1221,83.2018,52905.0
2019-08-19 14:20:00,83.56,83.6,83.51,83.52,55794.0,83.2118,83.2516,83.162,83.1719,55794.0
2019-08-19 14:25:00,83.53,83.57,83.51,83.53,23965.0,83.1819,83.2217,83.162,83.1819,23965.0
2019-08-19 14:30:00,83.53,83.53,83.4,83.45,13722.0,83.1819,83.1819,83.0524,83.1022,13722.0
2019-08-19 14:35:00,83.45,83.51,83.44,83.44,20197.0,83.1022,83.162,83.0923,83.0923,20197.0
2019-08-19 14:40:00,83.48,83.59,83.47,83.56,35383.0,83.1321,83.2416,83.1221,83.2118,35383.0
2019-08-19 14:45:00,83.56,83.67,83.53,83.62,56937.0,83.2118,83.3213,83.1819,83.2715,56937.0
2019-08-19 14:50:00,83.62,83.64,83.6,83.61,66236.0,83.2715,83.2914,83.2516,83.2616,66236.0
2019-08-19 14:55:00,83.61,83.63,83.54,83.57,30686.0,83.2616,83.2815,83.1918,83.2217,30686.0
2019-08-19 15:00:00,83.58,83.61,83.48,83.55,23925.0,83.2317,83.2616,83.1321,83.2018,23925.0
2019-08-19 15:05:00,83.55,83.67,83.52,83.64,19005.0,83.2018,83.3213,83.1719,83.2914,19005.0
2019-08-19 15:10:00,83.66,83.72,83.64,83.66,30593.0,83.3113,83.3711,83.2914,83.3113,30593.0
2019-08-19 15:15:00,83.67,83.69,83.6,83.63,8204.0,83.3213,83.3412,83.2516,83.2815,8204.0
2019-08-19 15:20:00,83.63,83.7,83.61,83.66,31446.0,83.2815,83.3512,83.2616,83.3113,31446.0
2019-08-19 15:25:00,83.67,83.69,83.62,83.67,12145.0,83.3213,83.3412,83.2715,83.3213,12145.0
2019-08-19 15:30:00,83.67,83.7,83.56,83.59,31592.0,83.3213,83.3512,83.2118,83.2416,31592.0
2019-08-19 15:35:00,83.59,83.63,83.55,83.6,30660.0,83.2416,83.2815,83.2018,83.2516,30660.0
2019-08-19 15:40:00,83.6,83.62,83.57,83.61,38112.0,83.2516,83.2715,83.2217,83.2616,38112.0
2019-08-19 15:45:00,83.62,83.62,83.55,83.59,61670.0,83.2715,83.2715,83.2018,83.2416,61670.0
2019-08-19 15:50:00,83.59,83.66,83.55,83.66,63602.0,83.2416,83.3113,83.2018,83.3113,63602.0
2019-08-19 15:55:00,83.66,83.71,83.42,83.44,218734.0,83.3113,83.3611,83.0723,83.0923,218734.0
2019-08-20 09:30:00,83.06,83.2,82.65,82.78,73356.0,82.7138,82.8533,82.3056,82.435,73356.0
2019-08-20 09:35:00,82.8,83.2,82.79,83.12,53661.0,82.4549,82.8533,82.445,82.7736,53661.0
2019-08-20 09:40:00,83.14,83.2,82.95,83.18,22440.0,82.7935,82.8533,82.6043,82.8333,22440.0
2019-08-20 09:45:00,83.2,83.22,83.07,83.15,131248.0,82.8533,82.8732,82.7238,82.8035,131248.0
2019-08-20 09:50:00,83.14,83.31,83.11,83.27,20882.0,82.7935,82.9628,82.7636,82.923,20882.0
2019-08-20 09:55:00,83.31,83.54,83.31,83.53,34727.0,82.9628,83.1918,82.9628,83.1819,34727.0
2019-08-20 10:00:00,83.5,83.51,83.33,83.36,15899.0,83.152,83.162,82.9827,83.0126,15899.0
2019-08-20 10:05:00,83.38,83.52,83.36,83.36,22899.0,83.0325,83.1719,83.0126,83.0126,22899.0
2019-08-20 10:10:00,83.38,83.45,83.28,83.3,14371.0,83.0325,83.1022,82.9329,82.9528,14371.0
2019-08-20 10:15:00,83.34,83.42,83.32,83.39,13460.0,82.9927,83.0723,82.9728,83.0425,13460.0
2019-08-20 10:20:00,83.38,83.38,83.15,83.19,28288.0,83.0325,83.0325,82.8035,82.8433,28288.0
2019-08-20 10:25:00,83.2,83.2,83.03,83.06,367515.0,82.8533,82.8533,82.684,82.7138,367515.0
2019-08-20 10:30:00,83.07,83.09,82.85,82.92,52750.0,82.7238,82.7437,82.5047,82.5744,52750.0
2019-08-20 10:35:00,82.94,82.94,82.85,82.91,36005.0,82.5943,82.5943,82.5047,82.5645,36005.0
2019-08-20 10:40:00,82.89,83.04,82.88,83.04,64796.0,82.5446,82.6939,82.5346,82.6939,64796.0
2019-08-20 10:45:00,83.04,83.06,82.84,82.9,86084.0,82.6939,82.7138,82.4948,82.5545,86084.0
2019-08-20 10:50:00,82.89,82.97,82.78,82.96,81419.0,82.5446,82.6242,82.435,82.6143,81419.0
2019-08-20 10:55:00,83.0,83.11,82.93,83.03,17849.0,82.6541,82.7636,82.5844,82.684,17849.0
2019-08-20 11:00:00,83.02,83.1,82.97,83.08,57005.0,82.674,82.7537,82.6242,82.7338,57005.0
2019-08-20 11:05:00,83.09,83.09,82.87,82.9,16929.0,82.7437,82.7437,82.5246,82.5545,16929.0
2019-08-20 11:10:00,82.92,83.03,82.92,82.95,24043.0,82.5744,82.684,82.5744,82.6043,24043.0
2019-08-20 11:15:00,82.96,83.01,82.89,82.93,5757.0,82.6143,82.6641,82.5446,82.5844,5757.0
2019-08-20 11:20:00,82.92,82.98,82.88,82.89,6233.0,82.5744,82.6342,82.5346,82.5446,6233.0
2019-08-20 11:25:00,82.92,82.98,82.9,82.93,3909.0,82.5744,82.6342,82.5545,82.5844,3909.0
2019-08-20 11:30:00,82.96,83.0,82.92,83.0,7995.0,82.6143,82.6541,82.5744,82.6541,7995.0
2019-08-20 11:35:00,83.02,83.06,82.87,82.87,15954.0,82.674,82.7138,82.5246,82.5246,15954.0
2019-08-20 11:40:00,82.86,82.89,82.64,82.68,26865.0,82.5147,82.5446,82.2956,82.3354,26865.0
2019-08-20 11:45:00,82.69,82.8,82.69,82.8,8627.0,82.3454,82.4549,82.3454,82.4549,8627.0
2019-08-20 11:50:00,82.8,82.82,82.75,82.8,43277.0,82.4549,82.4748,82.4051,82.4549,43277.0
2019-08-20 11:55:00,82.79,82.81,82.71,82.71,11736.0,82.445,82.4649,82.3653,82.3653,11736.0
2019-08-20 12:00:00,82.76,82.8,82.72,82.73,5210.0,82.4151,82.4549,82.3753,82.3852,5210.0
2019-08-20 12:05:00,82.75,82.76,82.67,82.7,13349.0,82.4051,82.4151,82.3255,82.3553,13349.0
2019-08-20 12:10:00,82.73,82.81,82.71,82.8,7705.0,82.3852,82.4649,82.3653,82.4549,7705.0
2019-08-20 12:15:00,82.8,82.81,82.72,82.8,6433.0,82.4549,82.4649,82.3753,82.4549,6433.0
2019-08-20 12:20:00,82.81,82.86,82.76,82.86,44729.0,82.4649,82.5147,82.4151,82.5147,44729.0
2019-08-20 12:25:00,82.86,82.87,82.79,82.8,38513.0,82.5147,82.5246,82.445,82.4549,38513.0
2019-08-20 12:30:00,82.81,82.81,82.6,82.6,40480.0,82.4649,82.4649,82.2558,82.2558,40480.0
2019-08-20 12:35:00,82.59,82.6,82.47,82.54,49408.0,82.2458,82.2558,82.1263,82.196,49408.0
2019-08-20 12:40:00,82.54,82.55,82.47,82.49,23460.0,82.196,82.206,82.1263,82.1462,23460.0
2019-08-20 12:45:00,82.48,82.61,82.48,82.57,36537.0,82.1363,82.2657,82.1363,82.2259,36537.0
2019-08-20 12:50:00,82.58,82.61,82.54,82.55,18407.0,82.2358,82.2657,82.196,82.206,18407.0
2019-08-20 12:55:00,82.54,82.56,82.45,82.47,23047.0,82.196,82.2159,82.1064,82.1263,23047.0
2019-08-20 13:00:00,82.46,82.48,82.35,82.36,22059.0,82.1163,82.1363,82.0068,82.0168,22059.0
2019-08-20 13:05:00,82.33,82.4,82.31,82.4,7406.0,81.9869,82.0566,81.967,82.0566,7406.0
2019-08-20 13:10:00,82.41,82.49,82.39,82.48,7687.0,82.0666,82.1462,82.0466,82.1363,7687.0
2019-08-20 13:15:00,82.48,82.48,82.33,82.43,10124.0,82.1363,82.1363,81.9869,82.0865,10124.0
2019-08-20 13:20:00,82.44,82.44,82.36,82.37,78108.0,82.0964,82.0964,82.0168,82.0267,78108.0
2019-08-20 13:25:00,82.37,82.51,82.35,82.5,12473.0,82.0267,82.1661,82.0068,82.1562,12473.0
2019-08-20 13:30:00,82.51,82.59,82.46,82.52,14532.0,82.1661,82.2458,82.1163,82.1761,14532.0
2019-08-20 13:35:00,82.49,82.52,82.33,82.48,317467.0,82.1462,82.1761,81.9869,82.1363,317467.0
2019-08-20 13:40:00,82.47,82.5,82.42,82.43,78871.0,82.1263,82.1562,82.0765,82.0865,78871.0
2019-08-20 13:45:00,82.43,82.47,82.35,82.37,143847.0,82.0865,82.1263,82.0068,82.0267,143847.0
2019-08-20 13:50:00,82.38,82.45,82.35,82.45,114288.0,82.0367,82.1064,82.0068,82.1064,114288.0
2019-08-20 13:55:00,82.46,82.46,82.35,82.36,51226.0,82.1163,82.1163,82.0068,82.0168,51226.0
2019-08-20 14:00:00,82.36,82.38,82.28,82.32,84745.0,82.0168,82.0367,81.9371,81.9769,84745.0
2019-08-20 14:05:00,82.33,82.37,82.28,82.28,75361.0,81.9869,82.0267,81.9371,81.9371,75361.0
2019-08-20 14:10:00,82.28,82.34,82.27,82.28,83163.0,81.9371,81.9968,81.9271,81.9371,83163.0
2019-08-20 14:15:00,82.28,82.34,82.22,82.29,63150.0,81.9371,81.9968,81.8773,81.9471,63150.0
2019-08-20 14:20:00,82.29,82.36,82.19,82.34,44063.0,81.9471,82.0168,81.8475,81.9968,44063.0
2019-08-20 14:25:00,82.34,82.45,82.31,82.45,9986.0,81.9968,82.1064,81.967,82.1064,9986.0
2019-08-20 14:30:00,82.42,82.5,82.42,82.5,10869.0,82.0765,82.1562,82.0765,82.1562,10869.0
2019-08-20 14:35:00,82.5,82.5,82.44,82.44,39069.0,82.1562,82.1562,82.0964,82.0964,39069.0
2019-08-20 14:40:00,82.46,82.51,82.41,82.41,12005.0,82.1163,82.1661,82.0666,82.0666,12005.0
2019-08-20 14:45:00,82.4,82.52,82.4,82.51,7750.0,82.0566,82.1761,82.0566,82.1661,7750.0
2019-08-20 14:50:00,82.49,82.52,82.4,82.45,9020.0,82.1462,82.1761,82.0566,82.1064,9020.0
2019-08-20 14:55:00,82.45,82.47,82.39,82.43,8543.0,82.1064,82.1263,82.0466,82.0865,8543.0
2019-08-20 15:00:00,82.41,82.41,82.3,82.31,6500.0,82.0666,82.0666,81.957,81.967,6500.0
2019-08-20 15:05:00,82.32,82.38,82.29,82.32,4986.0,81.9769,82.0367,81.9471,81.9769,4986.0
2019-08-20 15:10:00,82.32,82.32,82.25,82.28,6399.0,81.9769,81.9769,81.9072,81.9371,6399.0
2019-08-20 15:15:00,82.29,82.42,82.23,82.42,14110.0,81.9471,82.0765,81.8873,82.0765,14110.0
2019-08-20 15:20:00,82.41,82.46,82.39,82.43,6022.0,82.0666,82.1163,82.0466,82.0865,6022.0
2019-08-20 15:25:00,82.42,82.53,82.39,82.53,21622.0,82.0765,82.1861,82.0466,82.1861,21622.0
2019-08-20 15:30:00,82.52,82.67,82.49,82.65,369208.0,82.1761,82.3255,82.1462,82.3056,369208.0
2019-08-20 15:35:00,82.64,82.74,82.63,82.64,122378.0,82.2956,82.3952,82.2856,82.2956,122378.0
2019-08-20 15:40:00,82.65,82.68,82.63,82.67,87891.0,82.3056,82.3354,82.2856,82.3255,87891.0
2019-08-20 15:45:00,82.67,82.74,82.63,82.73,98910.0,82.3255,82.3952,82.2856,82.3852,98910.0
2019-08-20 15:50:00,82.73,82.74,82.58,82.64,70916.0,82.3852,82.3952,82.2358,82.2956,70916.0
2019-08-20 15:55:00,82.63,82.64,82.4,82.47,262485.0,82.2856,82.2956,82.0566,82.1263,262485.0
2019-08-21 09:30:00,83.0,83.1,82.7,82.78,115568.0,82.6541,82.7537,82.3553,82.435,115568.0
2019-08-21 09:35:00,82.77,83.03,82.61,82.97,65931.0,82.4251,82.684,82.2657,82.6242,65931.0
2019-08-21 09:40:00,82.94,83.26,82.91,83.24,32768.0,82.5943,82.913,82.5645,82.8931,32768.0
2019-08-21 09:45:00,83.24,83.34,83.14,83.33,27400.0,82.8931,82.9927,82.7935,82.9827,27400.0
2019-08-21 09:50:00,83.35,83.49,83.31,83.43,47865.0,83.0026,83.1421,82.9628,83.0823,47865.0
2019-08-21 09:55:00,83.41,83.59,83.39,83.48,49208.0,83.0624,83.2416,83.0425,83.1321,49208.0
2019-08-21 10:00:00,83.5,83.55,83.39,83.4,23142.0,83.152,83.2018,83.0425,83.0524,23142.0
2019-08-21 10:05:00,83.41,83.43,83.31,83.32,15124.0,83.0624,83.0823,82.9628,82.9728,15124.0
2019-08-21 10:10:00,83.32,83.34,83.21,83.28,22846.0,82.9728,82.9927,82.8632,82.9329,22846.0
2019-08-21 10:15:00,83.3,83.42,83.27,83.42,10027.0,82.9528,83.0723,82.923,83.0723,10027.0
2019-08-21 10:20:00,83.4,83.42,83.31,83.35,31645.0,83.0524,83.0723,82.9628,83.0026,31645.0
2019-08-21 10:25:00,83.34,83.37,83.15,83.17,36920.0,82.9927,83.0226,82.8035,82.8234,36920.0
2019-08-21 10:30:00,83.15,83.2,83.1,83.13,21397.0,82.8035,82.8533,82.7537,82.7836,21397.0
2019-08-21 10:35:00,83.12,83.12,82.93,82.93,30904.0,82.7736,82.7736,82.5844,82.5844,30904.0
2019-08-21 10:40:00,82.91,82.98,82.82,82.82,25116.0,82.5645,82.6342,82.4748,82.4748,25116.0
2019-08-21 10:45:00,82.81,82.85,82.75,82.85,20257.0,82.4649,82.5047,82.4051,82.5047,20257.0
2019-08-21 10:50:00,82.85,83.05,82.84,82.94,22537.0,82.5047,82.7039,82.4948,82.5943,22537.0
2019-08-21 10:55:00,82.96,83.0,82.9,82.93,14842.0,82.6143,82.6541,82.5545,82.5844,14842.0
2019-08-21 11:00:00,82.92,83.18,82.91,83.18,26409.0,82.5744,82.8333,82.5645,82.8333,26409.0
2019-08-21 11:05:00,83.18,83.23,83.16,83.17,16735.0,82.8333,82.8831,82.8134,82.8234,16735.0
2019-08-21 11:10:00,83.19,83.26,83.1,83.11,16190.0,82.8433,82.913,82.7537,82.7636,16190.0
2019-08-21 11:15:00,83.12,83.16,82.98,83.02,23020.0,82.7736,82.8134,82.6342,82.674,23020.0
2019-08-21 11:20:00,82.98,83.1,82.98,83.03,55599.0,82.6342,82.7537,82.6342,82.684,55599.0
2019-08-21 11:25:00,83.05,83.09,83.0,83.03,8796.0,82.7039,82.7437,82.6541,82.684,8796.0
2019-08-21 11:30:00,83.03,83.22,83.03,83.19,7162.0,82.684,82.8732,82.684,82.8433,7162.0
2019-08-21 11:35:00,83.19,83.26,83.16,83.25,5800.0,82.8433,82.913,82.8134,82.9031,5800.0
2019-08-21 11:40:00,83.24,83.34,83.24,83.3,21055.0,82.8931,82.9927,82.8931,82.9528,21055.0
2019-08-21 11:45:00,83.29,83.36,83.17,83.17,14378.0,82.9429,83.0126,82.8234,82.8234,14378.0
2019-08-21 11:50:00,83.17,83.22,83.14,83.14,10008.0,82.8234,82.8732,82.7935,82.7935,10008.0
2019-08-21 11:55:00,83.14,83.22,83.11,83.17,6934.0,82.7935,82.8732,82.7636,82.8234,6934.0
2019-08-21 12:00:00,83.17,83.2,83.14,83.19,20203.0,82.8234,82.8533,82.7935,82.8433,20203.0
2019-08-21 12:05:00,83.18,83.28,83.18,83.21,9755.0,82.8333,82.9329,82.8333,82.8632,9755.0
2019-08-21 12:10:00,83.21,83.21,83.17,83.2,3574.0,82.8632,82.8632,82.8234,82.8533,3574.0
2019-08-21 12:15:00,83.2,83.2,83.08,83.09,3365.0,82.8533,82.8533,82.7338,82.7437,3365.0
2019-08-21 12:20:00,83.09,83.11,83.03,83.07,13150.0,82.7437,82.7636,82.684,82.7238,13150.0
2019-08-21 12:25:00,83.09,83.15,83.09,83.13,5300.0,82.7437,82.8035,82.7437,82.7836,5300.0
2019-08-21 12:30:00,83.11,83.18,83.11,83.17,6148.0,82.7636,82.8333,82.7636,82.8234,6148.0
2019-08-21 12:35:00,83.19,83.19,83.09,83.18,17877.0,82.8433,82.8433,82.7437,82.8333,17877.0
2019-08-21 12:40:00,83.17,83.2,83.14,83.19,6038.0,82.8234,82.8533,82.7935,82.8433,6038.0
2019-08-21 12:45:00,83.19,83.26,83.17,83.24,4091.0,82.8433,82.913,82.8234,82.8931,4091.0
2019-08-21 12:50:00,83.28,83.32,83.25,83.32,7847.0,82.9329,82.9728,82.9031,82.9728,7847.0
2019-08-21 12:55:00,83.3,83.34,83.26,83.27,11984.0,82.9528,82.9927,82.913,82.923,11984.0
2019-08-21 13:00:00,83.26,83.27,83.18,83.25,21929.0,82.913,82.923,82.8333,82.9031,21929.0
2019-08-21 13:05:00,83.25,83.29,83.19,83.21,10662.0,82.9031,82.9429,82.8433,82.8632,10662.0
2019-08-21 13:10:00,83.22,83.29,83.21,83.25,5691.0,82.8732,82.9429,82.8632,82.9031,5691.0
2019-08-21 13:15:00,83.25,83.27,83.16,83.22,5133.0,82.9031,82.923,82.8134,82.8732,5133.0
2019-08-21 13:20:00,83.22,83.29,83.21,83.29,5091.0,82.8732,82.9429,82.8632,82.9429,5091.0
2019-08-21 13:25:00,83.3,83.31,83.28,83.3,3500.0,82.9528,82.9628,82.9329,82.9528,3500.0
2019-08-21 13:30:00,83.3,83.31,83.16,83.16,7579.0,82.9528,82.9628,82.8134,82.8134,7579.0
2019-08-21 13:35:00,83.15,83.19,83.13,83.17,35731.0,82.8035,82.8433,82.7836,82.8234,35731.0
2019-08-21 13:40:00,83.17,83.2,83.14,83.15,4337.0,82.8234,82.8533,82.7935,82.8035,4337.0
2019-08-21 13:45:00,83.16,83.2,83.14,83.16,5275.0,82.8134,82.8533,82.7935,82.8134,5275.0
2019-08-21 13:50:00,83.17,83.17,83.11,83.11,2932.0,82.8234,82.8234,82.7636,82.7636,2932.0
2019-08-21 13:55:00,83.13,83.16,83.11,83.11,3222.0,82.7836,82.8134,82.7636,82.7636,3222.0
2019-08-21 14:00:00,83.1,83.18,82.9,83.15,23871.0,82.7537,82.8333,82.5545,82.8035,23871.0
2019-08-21 14:05:00,83.14,83.24,83.14,83.21,7766.0,82.7935,82.8931,82.7935,82.8632,7766.0
2019-08-21 14:10:00,83.22,83.31,83.2,83.3,44952.0,82.8732,82.9628,82.8533,82.9528,44952.0
2019-08-21 14:15:00,83.31,83.44,83.31,83.39,41766.0,82.9628,83.0923,82.9628,83.0425,41766.0
2019-08-21 14:20:00,83.4,83.44,83.3,83.3,32340.0,83.0524,83.0923,82.9528,82.9528,32340.0
2019-08-21 14:25:00,83.33,83.35,83.26,83.32,9069.0,82.9827,83.0026,82.913,82.9728,9069.0
2019-08-21 14:30:00,83.34,83.4,83.32,83.39,7459.0,82.9927,83.0524,82.9728,83.0425,7459.0
2019-08-21 14:35:00,83.39,83.41,83.21,83.23,17790.0,83.0425,83.0624,82.8632,82.8831,17790.0
2019-08-21 14:40:00,83.24,83.3,83.22,83.27,12594.0,82.8931,82.9528,82.8732,82.923,12594.0
2019-08-21 14:45:00,83.27,83.31,83.15,83.2,16721.0,82.923,82.9628,82.8035,82.8533,16721.0
2019-08-21 14:50:00,83.18,83.26,83.12,83.19,47095.0,82.8333,82.913,82.7736,82.8433,47095.0
2019-08-21 14:55:00,83.2,83.26,83.17,83.18,27670.0,82.8533,82.913,82.8234,82.8333,27670.0
2019-08-21 15:00:00,83.17,83.19,83.08,83.09,17021.0,82.8234,82.8433,82.7338,82.7437,17021.0
2019-08-21 15:05:00,83.08,83.21,83.08,83.18,32124.0,82.7338,82.8632,82.7338,82.8333,32124.0
2019-08-21 15:10:00,83.22,83.28,83.18,83.21,22271.0,82.8732,82.9329,82.8333,82.8632,22271.0
2019-08-21 15:15:00,83.22,83.26,83.17,83.25,12784.0,82.8732,82.913,82.8234,82.9031,12784.0
2019-08-21 15:20:00,83.23,83.29,83.16,83.29,56216.0,82.8831,82.9429,82.8134,82.9429,56216.0
2019-08-21 15:25:00,83.26,83.29,83.2,83.2,15513.0,82.913,82.9429,82.8533,82.8533,15513.0
2019-08-21 15:30:00,83.2,83.27,83.19,83.21,25431.0,82.8533,82.923,82.8433,82.8632,25431.0
2019-08-21 15:35:00,83.2,83.23,83.13,83.23,30165.0,82.8533,82.8831,82.7836,82.8831,30165.0
2019-08-21 15:40:00,83.22,83.26,83.18,83.26,24348.0,82.8732,82.913,82.8333,82.913,24348.0
2019-08-21 15:45:00,83.26,83.26,83.12,83.16,42916.0,82.913,82.913,82.7736,82.8134,42916.0
2019-08-21 15:50:00,83.16,83.27,83.12,83.27,83100.0,82.8134,82.923,82.7736,82.923,83100.0
2019-08-21 15:55:00,83.27,83.31,83.18,83.26,163113.0,82.923,82.9628,82.8333,82.913,163113.0
2019-08-22 09:30:00,83.36,83.36,82.88,83.12,14482.0,83.0126,83.0126,82.5346,82.7736,14482.0
2019-08-22 09:35:00,83.21,83.27,82.66,82.75,40170.0,82.8632,82.923,82.3155,82.4051,40170.0
2019-08-22 09:40:00,82.78,83.02,82.74,82.86,28568.0,82.435,82.674,82.3952,82.5147,28568.0
2019-08-22 09:45:00,82.88,82.91,82.69,82.74,19056.0,82.5346,82.5645,82.3454,82.3952,19056.0
2019-08-22 09:50:00,82.71,82.73,82.49,82.52,31163.0,82.3653,82.3852,82.1462,82.1761,31163.0
2019-08-22 09:55:00,82.54,82.67,82.53,82.67,54410.0,82.196,82.3255,82.1861,82.3255,54410.0
2019-08-22 10:00:00,82.68,82.87,82.67,82.84,19059.0,82.3354,82.5246,82.3255,82.4948,19059.0
2019-08-22 10:05:00,82.84,82.85,82.58,82.6,26084.0,82.4948,82.5047,82.2358,82.2558,26084.0
2019-08-22 10:10:00,82.6,82.63,82.41,82.51,36271.0,82.2558,82.2856,82.0666,82.1661,36271.0
2019-08-22 10:15:00,82.48,82.53,82.27,82.27,44023.0,82.1363,82.1861,81.9271,81.9271,44023.0
2019-08-22 10:20:00,82.27,82.27,81.98,81.98,79345.0,81.9271,81.9271,81.6383,81.6383,79345.0
2019-08-22 10:25:00,82.01,82.07,81.61,81.64,42978.0,81.6682,81.728,81.2699,81.2998,42978.0
2019-08-22 10:30:00,81.64,81.64,81.23,81.29,102668.0,81.2998,81.2998,80.8915,80.9512,102668.0
2019-08-22 10:35:00,81.29,81.4,81.08,81.35,71211.0,80.9512,81.0608,80.7421,81.011,71211.0
2019-08-22 10:40:00,81.34,81.69,81.34,81.39,91161.0,81.001,81.3496,81.001,81.0508,91161.0
2019-08-22 10:45:00,81.38,81.63,81.32,81.59,64858.0,81.0408,81.2898,80.9811,81.25,64858.0
2019-08-22 10:50:00,81.57,81.69,81.31,81.35,21796.0,81.2301,81.3496,80.9711,81.011,21796.0
2019-08-22 10:55:00,81.36,81.39,81.22,81.26,10322.0,81.0209,81.0508,80.8815,80.9213,10322.0
2019-08-22 11:00:00,81.3,81.54,81.26,81.28,32582.0,80.9612,81.2002,80.9213,80.9413,32582.0
2019-08-22 11:05:00,81.31,81.88,81.31,81.8,63054.0,80.9711,81.5388,80.9711,81.4591,63054.0
2019-08-22 11:10:00,81.8,81.85,81.66,81.66,88133.0,81.4591,81.5089,81.3197,81.3197,88133.0
2019-08-22 11:15:00,81.66,81.68,81.5,81.5,35578.0,81.3197,81.3396,81.1603,81.1603,35578.0
2019-08-22 11:20:00,81.51,81.59,81.47,81.58,20226.0,81.1703,81.25,81.1305,81.24,20226.0
2019-08-22 11:25:00,81.57,81.65,81.4,81.4,37454.0,81.2301,81.3097,81.0608,81.0608,37454.0
2019-08-22 11:30:00,81.41,81.51,81.32,81.45,36038.0,81.0707,81.1703,80.9811,81.1106,36038.0
2019-08-22 11:35:00,81.43,81.58,81.43,81.48,18642.0,81.0906,81.24,81.0906,81.1404,18642.0
2019-08-22 11:40:00,81.48,81.49,81.38,81.4,16782.0,81.1404,81.1504,81.0408,81.0608,16782.0
2019-08-22 11:45:00,81.41,81.41,81.27,81.35,16621.0,81.0707,81.0707,80.9313,81.011,16621.0
2019-08-22 11:50:00,81.37,81.48,81.36,81.45,17265.0,81.0309,81.1404,81.0209,81.1106,17265.0
2019-08-22 11:55:00,81.44,81.44,81.32,81.39,9296.0,81.1006,81.1006,80.9811,81.0508,9296.0
2019-08-22 12:00:00,81.39,81.57,81.38,81.5,5496.0,81.0508,81.2301,81.0408,81.1603,5496.0
2019-08-22 12:05:00,81.49,81.74,81.49,81.69,16690.0,81.1504,81.3993,81.1504,81.3496,16690.0
2019-08-22 12:10:00,81.69,81.75,81.65,81.65,9002.0,81.3496,81.4093,81.3097,81.3097,9002.0
2019-08-22 12:15:00,81.64,81.72,81.62,81.69,3135.0,81.2998,81.3794,81.2798,81.3496,3135.0
2019-08-22 12:20:00,81.69,81.71,81.66,81.67,3450.0,81.3496,81.3695,81.3197,81.3296,3450.0
2019-08-22 12:25:00,81.7,81.7,81.65,81.66,4100.0,81.3595,81.3595,81.3097,81.3197,4100.0
2019-08-22 12:30:00,81.69,81.85,81.69,81.74,48414.0,81.3496,81.5089,81.3496,81.3993,48414.0
2019-08-22 12:35:00,81.73,81.74,81.68,81.73,5398.0,81.3894,81.3993,81.3396,81.3894,5398.0
2019-08-22 12:40:00,81.68,81.85,81.66,81.85,12878.0,81.3396,81.5089,81.3197,81.5089,12878.0
2019-08-22 12:45:00,81.82,81.86,81.78,81.81,11752.0,81.479,81.5188,81.4392,81.4691,11752.0
2019-08-22 12:50:00,81.8,81.89,81.8,81.83,6886.0,81.4591,81.5487,81.4591,81.489,6886.0
2019-08-22 12:55:00,81.81,81.81,81.69,81.76,5633.0,81.4691,81.4691,81.3496,81.4193,5633.0
2019-08-22 13:00:00,81.77,82.0,81.77,81.97,19636.0,81.4292,81.6583,81.4292,81.6284,19636.0
2019-08-22 13:05:00,81.96,82.12,81.96,82.11,14621.0,81.6184,81.7778,81.6184,81.7678,14621.0
2019-08-22 13:10:00,82.13,82.24,82.11,82.24,7539.0,81.7877,81.8973,81.7678,81.8973,7539.0
2019-08-22 13:15:00,82.23,82.23,82.11,82.14,18975.0,81.8873,81.8873,81.7678,81.7977,18975.0
2019-08-22 13:20:00,82.14,82.37,82.14,82.29,8616.0,81.7977,82.0267,81.7977,81.9471,8616.0
2019-08-22 13:25:00,82.3,82.33,82.19,82.28,19803.0,81.957,81.9869,81.8475,81.9371,19803.0
2019-08-22 13:30:00,82.28,82.31,82.25,82.25,23896.0,81.9371,81.967,81.9072,81.9072,23896.0
2019-08-22 13:35:00,82.24,82.31,82.23,82.3,24613.0,81.8973,81.967,81.8873,81.957,24613.0
2019-08-22 13:40:00,82.32,82.35,82.22,82.22,11031.0,81.9769,82.0068,81.8773,81.8773,11031.0
2019-08-22 13:45:00,82.23,82.24,82.16,82.16,15289.0,81.8873,81.8973,81.8176,81.8176,15289.0
2019-08-22 13:50:00,82.12,82.22,82.11,82.22,9475.0,81.7778,81.8773,81.7678,81.8773,9475.0
2019-08-22 13:55:00,82.24,82.26,82.16,82.18,4966.0,81.8973,81.9172,81.8176,81.8375,4966.0
2019-08-22 14:00:00,82.2,82.24,82.18,82.22,1700.0,81.8574,81.8973,81.8375,81.8773,1700.0
2019-08-22 14:05:00,82.25,82.32,82.2,82.2,14583.0,81.9072,81.9769,81.8574,81.8574,14583.0
2019-08-22 14:10:00,82.18,82.18,82.1,82.18,11286.0,81.8375,81.8375,81.7578,81.8375,11286.0
2019-08-22 14:15:00,82.2,82.2,82.07,82.1,10774.0,81.8574,81.8574,81.728,81.7578,10774.0
2019-08-22 14:20:00,82.1,82.1,81.97,82.02,9339.0,81.7578,81.7578,81.6284,81.6782,9339.0
2019-08-22 14:25:00,82.01,82.01,81.82,81.82,8753.0,81.6682,81.6682,81.479,81.479,8753.0
2019-08-22 14:30:00,81.81,81.89,81.76,81.82,9980.0,81.4691,81.5487,81.4193,81.479,9980.0
2019-08-22 14:35:00,81.84,81.91,81.84,81.9,5583.0,81.4989,81.5686,81.4989,81.5587,5583.0
2019-08-22 14:40:00,81.91,81.97,81.86,81.93,6982.0,81.5686,81.6284,81.5188,81.5886,6982.0
2019-08-22 14:45:00,81.94,82.04,81.93,82.0,6180.0,81.5985,81.6981,81.5886,81.6583,6180.0
2019-08-22 14:50:00,82.01,82.03,81.93,81.95,5015.0,81.6682,81.6881,81.5886,81.6085,5015.0
2019-08-22 14:55:00,81.94,82.0,81.89,81.96,4317.0,81.5985,81.6583,81.5487,81.6184,4317.0
2019-08-22 15:00:00,82.0,82.0,81.87,81.93,27989.0,81.6583,81.6583,81.5288,81.5886,27989.0
2019-08-22 15:05:00,81.93,82.02,81.91,81.95,11061.0,81.5886,81.6782,81.5686,81.6085,11061.0
2019-08-22 15:10:00,81.94,81.97,81.84,81.9,22245.0,81.5985,81.6284,81.4989,81.5587,22245.0
2019-08-22 15:15:00,81.91,81.93,81.84,81.91,24576.0,81.5686,81.5886,81.4989,81.5686,24576.0
2019-08-22 15:20:00,81.93,82.03,81.91,82.03,9790.0,81.5886,81.6881,81.5686,81.6881,9790.0
2019-08-22 15:25:00,82.03,82.05,81.98,82.0,8613.0,81.6881,81.7081,81.6383,81.6583,8613.0
2019-08-22 15:30:00,81.99,82.01,81.9,81.96,17158.0,81.6483,81.6682,81.5587,81.6184,17158.0
2019-08-22 15:35:00,81.95,82.0,81.94,81.96,10303.0,81.6085,81.6583,81.5985,81.6184,10303.0
2019-08-22 15:40:00,81.96,82.03,81.94,81.97,13891.0,81.6184,81.6881,81.5985,81.6284,13891.0
2019-08-22 15:45:00,81.97,82.01,81.87,81.9,84014.0,81.6284,81.6682,81.5288,81.5587,84014.0
2019-08-22 15:50:00,81.91,82.04,81.89,82.04,64179.0,81.5686,81.6981,81.5487,81.6981,64179.0
2019-08-22 15:55:00,82.02,82.02,81.57,81.65,308285.0,81.6782,81.6782,81.2301,81.3097,308285.0
2019-08-23 09:30:00,81.3,81.5,80.99,81.08,126079.0,80.9612,81.1603,80.6525,80.7421,126079.0
2019-08-23 09:35:00,81.05,81.27,80.95,81.13,59910.0,80.7122,80.9313,80.6126,80.7919,59910.0
2019-08-23 09:40:00,81.13,81.55,81.13,81.39,78224.0,80.7919,81.2101,80.7919,81.0508,78224.0
2019-08-23 09:45:00,81.39,81.41,81.14,81.2,74795.0,81.0508,81.0707,80.8018,80.8616,74795.0
2019-08-23 09:50:00,81.16,81.58,81.11,81.48,130640.0,80.8218,81.24,80.772,81.1404,130640.0
2019-08-23 09:55:00,81.48,81.79,81.45,81.79,120566.0,81.1404,81.4491,81.1106,81.4491,120566.0
2019-08-23 10:00:00,81.78,82.29,81.72,82.0,142468.0,81.4392,81.9471,81.3794,81.6583,142468.0
2019-08-23 10:05:00,82.03,82.1,81.62,81.65,43486.0,81.6881,81.7578,81.2798,81.3097,43486.0
2019-08-23 10:10:00,81.6,81.71,81.32,81.67,82844.0,81.2599,81.3695,80.9811,81.3296,82844.0
2019-08-23 10:15:00,81.7,81.88,81.7,81.8,104281.0,81.3595,81.5388,81.3595,81.4591,104281.0
2019-08-23 10:20:00,81.81,82.1,81.81,81.89,46767.0,81.4691,81.7578,81.4691,81.5487,46767.0
2019-08-23 10:25:00,81.87,81.96,81.82,81.87,21341.0,81.5288,81.6184,81.479,81.5288,21341.0
2019-08-23 10:30:00,81.88,82.03,81.81,82.0,16650.0,81.5388,81.6881,81.4691,81.6583,16650.0
2019-08-23 10:35:00,81.98,82.39,81.95,82.38,79344.0,81.6383,82.0466,81.6085,82.0367,79344.0
2019-08-23 10:40:00,82.38,82.44,82.2,82.2,90901.0,82.0367,82.0964,81.8574,81.8574,90901.0
2019-08-23 10:45:00,82.2,82.23,81.96,81.99,18510.0,81.8574,81.8873,81.6184,81.6483,18510.0
2019-08-23 10:50:00,82.03,82.16,82.03,82.09,5642.0,81.6881,81.8176,81.6881,81.7479,5642.0
2019-08-23 10:55:00,82.13,82.24,82.01,82.09,34948.0,81.7877,81.8973,81.6682,81.7479,34948.0
2019-08-23 11:00:00,82.11,82.12,81.05,81.16,164368.0,81.7678,81.7778,80.7122,80.8218,164368.0
2019-08-23 11:05:00,81.21,81.34,80.85,80.85,63259.0,80.8716,81.001,80.5131,80.5131,63259.0
2019-08-23 11:10:00,80.79,81.16,80.72,81.1,78745.0,80.4533,80.8218,80.3836,80.762,78745.0
2019-08-23 11:15:00,81.1,81.57,81.06,81.53,21750.0,80.762,81.2301,80.7222,81.1902,21750.0
2019-08-23 11:20:00,81.51,81.52,81.11,81.2,21693.0,81.1703,81.1803,80.772,80.8616,21693.0
2019-08-23 11:25:00,81.11,81.21,80.99,80.99,19971.0,80.772,80.8716,80.6525,80.6525,19971.0
2019-08-23 11:30:00,81.0,81.08,80.73,80.74,25668.0,80.6624,80.7421,80.3936,80.4035,25668.0
2019-08-23 11:35:00,80.73,80.81,80.47,80.79,58588.0,80.3936,80.4732,80.1346,80.4533,58588.0
2019-08-23 11:40:00,80.7,80.81,80.59,80.8,46483.0,80.3637,80.4732,80.2541,80.4633,46483.0
2019-08-23 11:45:00,80.81,80.82,80.59,80.62,74542.0,80.4732,80.4832,80.2541,80.284,74542.0
2019-08-23 11:50:00,80.68,80.68,80.52,80.54,36045.0,80.3438,80.3438,80.1844,80.2043,36045.0
2019-08-23 11:55:00,80.54,80.65,80.45,80.58,76260.0,80.2043,80.3139,80.1147,80.2442,76260.0
2019-08-23 12:00:00,80.6,80.62,80.47,80.6,17736.0,80.2641,80.284,80.1346,80.2641,17736.0
2019-08-23 12:05:00,80.58,80.59,80.44,80.59,45834.0,80.2442,80.2541,80.1048,80.2541,45834.0
2019-08-23 12:10:00,80.6,80.77,80.51,80.77,34044.0,80.2641,80.4334,80.1745,80.4334,34044.0
2019-08-23 12:15:00,80.74,80.95,80.73,80.9,41285.0,80.4035,80.6126,80.3936,80.5628,41285.0
2019-08-23 12:20:00,80.91,80.91,80.71,80.75,30989.0,80.5728,80.5728,80.3736,80.4135,30989.0
2019-08-23 12:25:00,80.73,80.79,80.65,80.67,19052.0,80.3936,80.4533,80.3139,80.3338,19052.0
2019-08-23 12:30:00,80.67,80.94,80.62,80.94,54854.0,80.3338,80.6027,80.284,80.6027,54854.0
2019-08-23 12:35:00,80.9,80.9,80.83,80.86,10545.0,80.5628,80.5628,80.4931,80.523,10545.0
2019-08-23 12:40:00,80.84,80.84,80.63,80.65,42513.0,80.5031,80.5031,80.294,80.3139,42513.0
2019-08-23 12:45:00,80.62,80.62,80.43,80.43,21587.0,80.284,80.284,80.0948,80.0948,21587.0
2019-08-23 12:50:00,80.44,80.54,80.28,80.28,127259.0,80.1048,80.2043,79.9454,79.9454,127259.0
2019-08-23 12:55:00,80.28,80.41,80.2,80.23,40516.0,79.9454,80.0749,79.8658,79.8956,40516.0
2019-08-23 13:00:00,80.22,80.23,80.11,80.15,25259.0,79.8857,79.8956,79.7761,79.816,25259.0
2019-08-23 13:05:00,80.12,80.12,79.92,79.98,68683.0,79.7861,79.7861,79.5869,79.6467,68683.0
2019-08-23 13:10:00,79.95,80.22,79.95,80.2,36689.0,79.6168,79.8857,79.6168,79.8658,36689.0
2019-08-23 13:15:00,80.18,80.21,79.87,79.87,29250.0,79.8458,79.8757,79.5371,79.5371,29250.0
2019-08-23 13:20:00,79.86,79.86,79.6,79.6,107828.0,79.5272,79.5272,79.2683,79.2683,107828.0
2019-08-23 13:25:00,79.6,79.89,79.54,79.88,60732.0,79.2683,79.5571,79.2085,79.5471,60732.0
2019-08-23 13:30:00,79.85,80.06,79.76,80.02,35048.0,79.5172,79.7263,79.4276,79.6865,35048.0
2019-08-23 13:35:00,80.08,80.08,79.93,79.99,16793.0,79.7463,79.7463,79.5969,79.6566,16793.0
2019-08-23 13:40:00,79.99,79.99,79.84,79.95,34684.0,79.6566,79.6566,79.5073,79.6168,34684.0
2019-08-23 13:45:00,79.95,80.14,79.88,79.96,18294.0,79.6168,79.806,79.5471,79.6268,18294.0
2019-08-23 13:50:00,79.94,80.07,79.83,80.01,15319.0,79.6068,79.7363,79.4973,79.6766,15319.0
2019-08-23 13:55:00,80.0,80.02,79.86,79.89,26436.0,79.6666,79.6865,79.5272,79.5571,26436.0
2019-08-23 14:00:00,79.86,79.89,79.76,79.76,54343.0,79.5272,79.5571,79.4276,79.4276,54343.0
2019-08-23 14:05:00,79.79,79.97,79.78,79.85,8830.0,79.4575,79.6367,79.4475,79.5172,8830.0
2019-08-23 14:10:00,79.82,79.88,79.79,79.81,11396.0,79.4873,79.5471,79.4575,79.4774,11396.0
2019-08-23 14:15:00,79.8,79.85,79.76,79.83,11632.0,79.4674,79.5172,79.4276,79.4973,11632.0
2019-08-23 14:20:00,79.84,79.93,79.78,79.91,19336.0,79.5073,79.5969,79.4475,79.577,19336.0
2019-08-23 14:25:00,79.94,79.98,79.81,79.83,20020.0,79.6068,79.6467,79.4774,79.4973,20020.0
2019-08-23 14:30:00,79.85,79.96,79.81,79.96,22094.0,79.5172,79.6268,79.4774,79.6268,22094.0
2019-08-23 14:35:00,79.93,79.93,79.72,79.73,18169.0,79.5969,79.5969,79.3878,79.3977,18169.0
2019-08-23 14:40:00,79.76,79.81,79.66,79.74,13575.0,79.4276,79.4774,79.328,79.4077,13575.0
2019-08-23 14:45:00,79.75,79.77,79.6,79.61,65462.0,79.4176,79.4376,79.2683,79.2782,65462.0
2019-08-23 14:50:00,79.59,79.67,79.58,79.61,45428.0,79.2583,79.338,79.2483,79.2782,45428.0
2019-08-23 14:55:00,79.62,79.75,79.58,79.73,71758.0,79.2882,79.4176,79.2483,79.3977,71758.0
2019-08-23 15:00:00,79.72,79.85,79.64,79.83,72565.0,79.3878,79.5172,79.3081,79.4973,72565.0
2019-08-23 15:05:00,79.83,80.0,79.7,79.72,63667.0,79.4973,79.6666,79.3678,79.3878,63667.0
2019-08-23 15:10:00,79.71,79.73,79.58,79.67,36056.0,79.3778,79.3977,79.2483,79.338,36056.0
2019-08-23 15:15:00,79.64,79.75,79.6,79.64,33869.0,79.3081,79.4176,79.2683,79.3081,33869.0
2019-08-23 15:20:00,79.64,79.67,79.53,79.56,36323.0,79.3081,79.338,79.1986,79.2284,36323.0
2019-08-23 15:25:00,79.56,79.59,79.5,79.51,41212.0,79.2284,79.2583,79.1687,79.1786,41212.0
2019-08-23 15:30:00,79.5,79.53,79.4,79.44,78598.0,79.1687,79.1986,79.0691,79.1089,78598.0
2019-08-23 15:35:00,79.44,79.44,79.33,79.41,79001.0,79.1089,79.1089,78.9994,79.0791,79001.0
2019-08-23 15:40:00,79.42,79.55,79.39,79.53,76535.0,79.089,79.2185,79.0591,79.1986,76535.0
2019-08-23 15:45:00,79.53,79.6,79.44,79.44,80930.0,79.1986,79.2683,79.1089,79.1089,80930.0
2019-08-23 15:50:00,79.42,79.43,79.19,79.21,308174.0,79.089,79.099,78.86,78.8799,308174.0
2019-08-23 15:55:00,79.21,79.44,79.05,79.44,458320.0,78.8799,79.1089,78.7206,79.1089,458320.0
2019-08-26 09:30:00,80.18,80.51,79.99,80.04,199043.0,79.8458,80.1745,79.6566,79.7064,199043.0
2019-08-26 09:35:00,80.09,80.09,79.39,79.74,162349.0,79.7562,79.7562,79.0591,79.4077,162349.0
2019-08-26 09:40:00,79.72,80.18,79.67,79.78,108037.0,79.3878,79.8458,79.338,79.4475,108037.0
2019-08-26 09:45:00,79.77,79.88,79.5,79.62,131449.0,79.4376,79.5471,79.1687,79.2882,131449.0
2019-08-26 09:50:00,79.63,79.89,79.63,79.73,52656.0,79.2981,79.5571,79.2981,79.3977,52656.0
2019-08-26 09:55:00,79.75,79.85,79.66,79.84,32613.0,79.4176,79.5172,79.328,79.5073,32613.0
2019-08-26 10:00:00,79.82,79.91,79.67,79.76,28570.0,79.4873,79.577,79.338,79.4276,28570.0
2019-08-26 10:05:00,79.72,79.72,79.44,79.44,41627.0,79.3878,79.3878,79.1089,79.1089,41627.0
2019-08-26 10:10:00,79.44,79.68,79.44,79.55,50349.0,79.1089,79.3479,79.1089,79.2185,50349.0
2019-08-26 10:15:00,79.53,79.72,79.5,79.7,81732.0,79.1986,79.3878,79.1687,79.3678,81732.0
2019-08-26 10:20:00,79.7,79.87,79.65,79.78,64223.0,79.3678,79.5371,79.3181,79.4475,64223.0
2019-08-26 10:25:00,79.76,80.02,79.71,79.88,101848.0,79.4276,79.6865,79.3778,79.5471,101848.0
2019-08-26 10:30:00,79.84,79.93,79.71,79.86,39981.0,79.5073,79.5969,79.3778,79.5272,39981.0
2019-08-26 10:35:00,79.88,79.88,79.62,79.63,12491.0,79.5471,79.5471,79.2882,79.2981,12491.0
2019-08-26 10:40:00,79.62,79.72,79.51,79.7,13765.0,79.2882,79.3878,79.1786,79.3678,13765.0
2019-08-26 10:45:00,79.73,79.99,79.62,79.91,104977.0,79.3977,79.6566,79.2882,79.577,104977.0
2019-08-26 10:50:00,79.93,79.98,79.84,79.94,60248.0,79.5969,79.6467,79.5073,79.6068,60248.0
2019-08-26 10:55:00,79.93,79.93,79.69,79.79,38149.0,79.5969,79.5969,79.3579,79.4575,38149.0
2019-08-26 11:00:00,79.77,79.83,79.71,79.78,30665.0,79.4376,79.4973,79.3778,79.4475,30665.0
2019-08-26 11:05:00,79.8,79.83,79.72,79.76,27180.0,79.4674,79.4973,79.3878,79.4276,27180.0
2019-08-26 11:10:00,79.76,80.01,79.66,79.89,147605.0,79.4276,79.6766,79.328,79.5571,147605.0
2019-08-26 11:15:00,79.85,79.9,79.59,79.67,14558.0,79.5172,79.567,79.2583,79.338,14558.0
2019-08-26 11:20:00,79.69,79.85,79.64,79.84,59472.0,79.3579,79.5172,79.3081,79.5073,59472.0
2019-08-26 11:25:00,79.86,79.94,79.83,79.84,59699.0,79.5272,79.6068,79.4973,79.5073,59699.0
2019-08-26 11:30:00,79.86,79.96,79.83,79.92,29185.0,79.5272,79.6268,79.4973,79.5869,29185.0
2019-08-26 11:35:00,79.94,80.21,79.94,80.18,192502.0,79.6068,79.8757,79.6068,79.8458,192502.0
2019-08-26 11:40:00,80.17,80.22,80.09,80.11,119137.0,79.8359,79.8857,79.7562,79.7761,119137.0
2019-08-26 11:45:00,80.12,80.16,80.03,80.15,61766.0,79.7861,79.8259,79.6965,79.816,61766.0
2019-08-26 11:50:00,80.15,80.15,80.06,80.11,9380.0,79.816,79.816,79.7263,79.7761,9380.0
2019-08-26 11:55:00,80.12,80.18,80.11,80.15,11837.0,79.7861,79.8458,79.7761,79.816,11837.0
2019-08-26 12:00:00,80.16,80.19,80.12,80.17,10147.0,79.8259,79.8558,79.7861,79.8359,10147.0
2019-08-26 12:05:00,80.17,80.31,80.15,80.27,30767.0,79.8359,79.9753,79.816,79.9355,30767.0
2019-08-26 12:10:00,80.27,80.29,80.15,80.15,40550.0,79.9355,79.9554,79.816,79.816,40550.0
2019-08-26 12:15:00,80.1,80.12,79.99,79.99,8627.0,79.7662,79.7861,79.6566,79.6566,8627.0
2019-08-26 12:20:00,80.0,80.24,80.0,80.24,20648.0,79.6666,79.9056,79.6666,79.9056,20648.0
2019-08-26 12:25:00,80.23,80.26,80.03,80.03,12741.0,79.8956,79.9255,79.6965,79.6965,12741.0
2019-08-26 12:30:00,80.05,80.08,79.97,80.01,5375.0,79.7164,79.7463,79.6367,79.6766,5375.0
2019-08-26 12:35:00,80.0,80.03,79.96,79.96,5127.0,79.6666,79.6965,79.6268,79.6268,5127.0
2019-08-26 12:40:00,79.95,79.96,79.87,79.92,18885.0,79.6168,79.6268,79.5371,79.5869,18885.0
2019-08-26 12:45:00,79.92,79.95,79.9,79.94,14357.0,79.5869,79.6168,79.567,79.6068,14357.0
2019-08-26 12:50:00,79.91,79.92,79.81,79.92,11074.0,79.577,79.5869,79.4774,79.5869,11074.0
2019-08-26 12:55:00,79.95,79.97,79.85,79.91,10584.0,79.6168,79.6367,79.5172,79.577,10584.0
2019-08-26 13:00:00,79.92,79.95,79.88,79.93,7419.0,79.5869,79.6168,79.5471,79.5969,7419.0
2019-08-26 13:05:00,79.95,79.99,79.87,79.99,13703.0,79.6168,79.6566,79.5371,79.6566,13703.0
2019-08-26 13:10:00,80.0,80.0,79.85,79.87,15920.0,79.6666,79.6666,79.5172,79.5371,15920.0
2019-08-26 13:15:00,79.85,79.86,79.74,79.8,13506.0,79.5172,79.5272,79.4077,79.4674,13506.0
2019-08-26 13:20:00,79.83,79.9,79.82,79.9,4450.0,79.4973,79.567,79.4873,79.567,4450.0
2019-08-26 13:25:00,79.89,79.97,79.89,79.92,3312.0,79.5571,79.6367,79.5571,79.5869,3312.0
2019-08-26 13:30:00,79.91,79.95,79.84,79.86,5173.0,79.577,79.6168,79.5073,79.5272,5173.0
2019-08-26 13:35:00,79.88,80.04,79.88,80.01,7835.0,79.5471,79.7064,79.5471,79.6766,7835.0
2019-08-26 13:40:00,80.01,80.01,79.95,79.96,6406.0,79.6766,79.6766,79.6168,79.6268,6406.0
2019-08-26 13:45:00,79.99,80.04,79.98,80.04,9232.0,79.6566,79.7064,79.6467,79.7064,9232.0
2019-08-26 13:50:00,80.05,80.06,79.95,79.98,16732.0,79.7164,79.7263,79.6168,79.6467,16732.0
2019-08-26 13:55:00,79.96,80.06,79.93,80.06,27898.0,79.6268,79.7263,79.5969,79.7263,27898.0
2019-08-26 14:00:00,80.06,80.07,79.91,79.97,9526.0,79.7263,79.7363,79.577,79.6367,9526.0
2019-08-26 14:05:00,79.94,80.03,79.93,79.95,9366.0,79.6068,79.6965,79.5969,79.6168,9366.0
2019-08-26 14:10:00,79.95,79.96,79.85,79.91,22734.0,79.6168,79.6268,79.5172,79.577,22734.0
2019-08-26 14:15:00,79.91,80.06,79.91,79.98,16446.0,79.577,79.7263,79.577,79.6467,16446.0
2019-08-26 14:20:00,79.97,80.0,79.9,79.9,5642.0,79.6367,79.6666,79.567,79.567,5642.0
2019-08-26 14:25:00,79.92,79.98,79.9,79.98,11083.0,79.5869,79.6467,79.567,79.6467,11083.0
2019-08-26 14:30:00,79.95,80.05,79.93,80.04,42225.0,79.6168,79.7164,79.5969,79.7064,42225.0
2019-08-26 14:35:00,80.05,80.06,79.98,79.99,45973.0,79.7164,79.7263,79.6467,79.6566,45973.0
2019-08-26 14:40:00,79.99,80.03,79.96,79.97,26382.0,79.6566,79.6965,79.6268,79.6367,26382.0
2019-08-26 14:45:00,79.97,80.01,79.96,80.0,9323.0,79.6367,79.6766,79.6268,79.6666,9323.0
2019-08-26 14:50:00,80.01,80.02,79.92,79.93,19621.0,79.6766,79.6865,79.5869,79.5969,19621.0
2019-08-26 14:55:00,79.94,80.03,79.91,80.03,12035.0,79.6068,79.6965,79.577,79.6965,12035.0
2019-08-26 15:00:00,80.05,80.16,79.97,79.97,21876.0,79.7164,79.8259,79.6367,79.6367,21876.0
2019-08-26 15:05:00,79.98,79.99,79.86,79.92,12804.0,79.6467,79.6566,79.5272,79.5869,12804.0
2019-08-26 15:10:00,79.92,80.04,79.9,80.04,21950.0,79.5869,79.7064,79.567,79.7064,21950.0
2019-08-26 15:15:00,80.04,80.07,79.98,80.01,16603.0,79.7064,79.7363,79.6467,79.6766,16603.0
2019-08-26 15:20:00,80.01,80.06,79.99,80.04,18408.0,79.6766,79.7263,79.6566,79.7064,18408.0
2019-08-26 15:25:00,80.03,80.03,79.94,79.94,14462.0,79.6965,79.6965,79.6068,79.6068,14462.0
2019-08-26 15:30:00,79.95,80.01,79.92,79.92,16513.0,79.6168,79.6766,79.5869,79.5869,16513.0
2019-08-26 15:35:00,79.93,80.0,79.93,79.95,19132.0,79.5969,79.6666,79.5969,79.6168,19132.0
2019-08-26 15:40:00,79.94,79.97,79.92,79.95,20983.0,79.6068,79.6367,79.5869,79.6168,20983.0
2019-08-26 15:45:00,79.94,79.97,79.88,79.92,34423.0,79.6068,79.6367,79.5471,79.5869,34423.0
2019-08-26 15:50:00,79.91,79.99,79.9,79.98,96094.0,79.577,79.6566,79.567,79.6467,96094.0
2019-08-26 15:55:00,79.98,80.22,79.93,80.22,202427.0,79.6467,79.8857,79.5969,79.8857,202427.0
2019-08-27 09:30:00,80.68,80.78,80.56,80.73,55823.0,80.3438,80.4433,80.2243,80.3936,55823.0
2019-08-27 09:35:00,80.73,80.9,80.63,80.82,89835.0,80.3936,80.5628,80.294,80.4832,89835.0
2019-08-27 09:40:00,80.83,80.96,80.75,80.77,40454.0,80.4931,80.6226,80.4135,80.4334,40454.0
2019-08-27 09:45:00,80.85,81.23,80.79,81.19,73888.0,80.5131,80.8915,80.4533,80.8516,73888.0
2019-08-27 09:50:00,81.18,81.24,80.97,81.06,69660.0,80.8417,80.9014,80.6326,80.7222,69660.0
2019-08-27 09:55:00,81.06,81.22,80.98,81.01,28654.0,80.7222,80.8815,80.6425,80.6724,28654.0
2019-08-27 10:00:00,81.02,81.16,80.94,80.97,43058.0,80.6823,80.8218,80.6027,80.6326,43058.0
2019-08-27 10:05:00,80.96,80.98,80.72,80.82,57256.0,80.6226,80.6425,80.3836,80.4832,57256.0
2019-08-27 10:10:00,80.85,80.85,80.56,80.65,50287.0,80.5131,80.5131,80.2243,80.3139,50287.0
2019-08-27 10:15:00,80.69,80.88,80.68,80.87,51859.0,80.3537,80.5429,80.3438,80.533,51859.0
2019-08-27 10:20:00,80.9,81.05,80.83,80.92,128283.0,80.5628,80.7122,80.4931,80.5828,128283.0
2019-08-27 10:25:00,80.89,81.03,80.87,80.96,98823.0,80.5529,80.6923,80.533,80.6226,98823.0
2019-08-27 10:30:00,80.96,81.07,80.94,80.99,59399.0,80.6226,80.7321,80.6027,80.6525,59399.0
2019-08-27 10:35:00,80.99,81.02,80.84,80.9,38375.0,80.6525,80.6823,80.5031,80.5628,38375.0
2019-08-27 10:40:00,80.9,80.91,80.73,80.86,25041.0,80.5628,80.5728,80.3936,80.523,25041.0
2019-08-27 10:45:00,80.86,80.87,80.69,80.69,17702.0,80.523,80.533,80.3537,80.3537,17702.0
2019-08-27 10:50:00,80.71,80.75,80.62,80.69,14109.0,80.3736,80.4135,80.284,80.3537,14109.0
2019-08-27 10:55:00,80.68,80.71,80.45,80.45,20003.0,80.3438,80.3736,80.1147,80.1147,20003.0
2019-08-27 11:00:00,80.45,80.45,80.33,80.4,32080.0,80.1147,80.1147,79.9952,80.0649,32080.0
2019-08-27 11:05:00,80.39,80.39,80.17,80.19,22566.0,80.055,80.055,79.8359,79.8558,22566.0
2019-08-27 11:10:00,80.18,80.22,79.99,80.03,27344.0,79.8458,79.8857,79.6566,79.6965,27344.0
2019-08-27 11:15:00,80.05,80.12,79.68,79.73,57374.0,79.7164,79.7861,79.3479,79.3977,57374.0
2019-08-27 11:20:00,79.68,79.81,79.62,79.74,164502.0,79.3479,79.4774,79.2882,79.4077,164502.0
2019-08-27 11:25:00,79.74,79.78,79.65,79.7,98859.0,79.4077,79.4475,79.3181,79.3678,98859.0
2019-08-27 11:30:00,79.7,79.86,79.68,79.73,114756.0,79.3678,79.5272,79.3479,79.3977,114756.0
2019-08-27 11:35:00,79.7,79.86,79.69,79.8,74955.0,79.3678,79.5272,79.3579,79.4674,74955.0
2019-08-27 11:40:00,79.8,79.82,79.58,79.63,48381.0,79.4674,79.4873,79.2483,79.2981,48381.0
2019-08-27 11:45:00,79.63,79.87,79.61,79.87,28901.0,79.2981,79.5371,79.2782,79.5371,28901.0
2019-08-27 11:50:00,79.86,79.89,79.76,79.89,7782.0,79.5272,79.5571,79.4276,79.5571,7782.0
2019-08-27 11:55:00,79.89,79.9,79.51,79.6,56654.0,79.5571,79.567,79.1786,79.2683,56654.0
2019-08-27 12:00:00,79.59,79.65,79.37,79.37,20677.0,79.2583,79.3181,79.0392,79.0392,20677.0
2019-08-27 12:05:00,79.39,79.47,79.34,79.34,14003.0,79.0591,79.1388,79.0093,79.0093,14003.0
2019-08-27 12:10:00,79.35,79.43,79.21,79.26,24815.0,79.0193,79.099,78.8799,78.9297,24815.0
2019-08-27 12:15:00,79.28,79.28,79.17,79.25,37706.0,78.9496,78.9496,78.8401,78.9197,37706.0
2019-08-27 12:20:00,79.29,79.33,79.2,79.21,22642.0,78.9596,78.9994,78.8699,78.8799,22642.0
2019-08-27 12:25:00,79.23,79.31,79.22,79.24,6368.0,78.8998,78.9795,78.8898,78.9098,6368.0
2019-08-27 12:30:00,79.22,79.32,79.02,79.04,21578.0,78.8898,78.9894,78.6907,78.7106,21578.0
2019-08-27 12:35:00,79.03,79.08,78.92,78.92,43740.0,78.7006,78.7504,78.5911,78.5911,43740.0
2019-08-27 12:40:00,78.94,78.95,78.66,78.72,56688.0,78.611,78.621,78.3322,78.3919,56688.0
2019-08-27 12:45:00,78.74,78.82,78.67,78.77,46890.0,78.4118,78.4915,78.3421,78.4417,46890.0
2019-08-27 12:50:00,78.78,78.81,78.6,78.62,44949.0,78.4517,78.4816,78.2724,78.2924,44949.0
2019-08-27 12:55:00,78.64,78.64,78.52,78.53,39717.0,78.3123,78.3123,78.1928,78.2027,39717.0
2019-08-27 13:00:00,78.53,78.69,78.5,78.66,38011.0,78.2027,78.3621,78.1729,78.3322,38011.0
2019-08-27 13:05:00,78.64,78.69,78.55,78.57,61756.0,78.3123,78.3621,78.2226,78.2426,61756.0
2019-08-27 13:10:00,78.58,78.58,78.41,78.44,88068.0,78.2525,78.2525,78.0832,78.1131,88068.0
2019-08-27 13:15:00,78.42,78.44,78.3,78.4,27569.0,78.0932,78.1131,77.9737,78.0733,27569.0
2019-08-27 13:20:00,78.4,78.44,78.35,78.42,34995.0,78.0733,78.1131,78.0235,78.0932,34995.0
2019-08-27 13:25:00,78.42,78.63,78.4,78.62,46416.0,78.0932,78.3023,78.0733,78.2924,46416.0
2019-08-27 13:30:00,78.64,78.68,78.48,78.68,34476.0,78.3123,78.3521,78.1529,78.3521,34476.0
2019-08-27 13:35:00,78.68,79.07,78.68,78.98,75140.0,78.3521,78.7405,78.3521,78.6508,75140.0
2019-08-27 13:40:00,79.0,79.1,78.99,79.08,42919.0,78.6708,78.7703,78.6608,78.7504,42919.0
2019-08-27 13:45:00,79.07,79.14,79.05,79.14,22539.0,78.7405,78.8102,78.7206,78.8102,22539.0
2019-08-27 13:50:00,79.12,79.13,78.98,78.99,43113.0,78.7903,78.8002,78.6508,78.6608,43113.0
2019-08-27 13:55:00,78.99,79.03,78.91,78.99,29156.0,78.6608,78.7006,78.5811,78.6608,29156.0
2019-08-27 14:00:00,78.99,79.08,78.88,78.9,28709.0,78.6608,78.7504,78.5513,78.5712,28709.0
2019-08-27 14:05:00,78.89,78.89,78.76,78.79,27085.0,78.5612,78.5612,78.4318,78.4616,27085.0
2019-08-27 14:10:00,78.8,78.81,78.63,78.69,28374.0,78.4716,78.4816,78.3023,78.3621,28374.0
2019-08-27 14:15:00,78.67,78.81,78.66,78.81,26113.0,78.3421,78.4816,78.3322,78.4816,26113.0
2019-08-27 14:20:00,78.82,78.9,78.82,78.88,37410.0,78.4915,78.5712,78.4915,78.5513,37410.0
2019-08-27 14:25:00,78.9,78.92,78.84,78.91,34152.0,78.5712,78.5911,78.5114,78.5811,34152.0
2019-08-27 14:30:00,78.91,78.98,78.84,78.96,32495.0,78.5811,78.6508,78.5114,78.6309,32495.0
2019-08-27 14:35:00,78.98,79.09,78.96,79.08,37078.0,78.6508,78.7604,78.6309,78.7504,37078.0
2019-08-27 14:40:00,79.09,79.18,79.03,79.13,52624.0,78.7604,78.85,78.7006,78.8002,52624.0
2019-08-27 14:45:00,79.12,79.27,79.03,79.26,84394.0,78.7903,78.9396,78.7006,78.9297,84394.0
2019-08-27 14:50:00,79.25,79.37,79.24,79.36,87328.0,78.9197,79.0392,78.9098,79.0293,87328.0
2019-08-27 14:55:00,79.35,79.37,79.3,79.31,61680.0,79.0193,79.0392,78.9695,78.9795,61680.0
2019-08-27 15:00:00,79.33,79.56,79.29,79.55,80762.0,78.9994,79.2284,78.9596,79.2185,80762.0
2019-08-27 15:05:00,79.54,79.57,79.4,79.4,52419.0,79.2085,79.2384,79.0691,79.0691,52419.0
2019-08-27 15:10:00,79.4,79.41,79.24,79.35,64437.0,79.0691,79.0791,78.9098,79.0193,64437.0
2019-08-27 15:15:00,79.36,79.44,79.25,79.42,32150.0,79.0293,79.1089,78.9197,79.089,32150.0
2019-08-27 15:20:00,79.42,79.42,79.22,79.26,46321.0,79.089,79.089,78.8898,78.9297,46321.0
2019-08-27 15:25:00,79.27,79.3,79.2,79.23,46992.0,78.9396,78.9695,78.8699,78.8998,46992.0
2019-08-27 15:30:00,79.23,79.29,79.15,79.25,79179.0,78.8998,78.9596,78.8201,78.9197,79179.0
2019-08-27 15:35:00,79.24,79.31,79.19,79.27,74011.0,78.9098,78.9795,78.86,78.9396,74011.0
2019-08-27 15:40:00,79.27,79.31,79.09,79.17,78103.0,78.9396,78.9795,78.7604,78.8401,78103.0
2019-08-27 15:45:00,79.17,79.19,79.08,79.13,82072.0,78.8401,78.86,78.7504,78.8002,82072.0
2019-08-27 15:50:00,79.12,79.12,78.89,79.0,142681.0,78.7903,78.7903,78.5612,78.6708,142681.0
2019-08-27 15:55:00,79.02,79.07,78.87,78.92,356241.0,78.6907,78.7405,78.5413,78.5911,356241.0
2019-08-28 09:30:00,78.57,78.7,78.37,78.56,61801.0,78.2426,78.372,78.0434,78.2326,61801.0
2019-08-28 09:35:00,78.56,78.81,78.45,78.78,77523.0,78.2326,78.4816,78.1231,78.4517,77523.0
2019-08-28 09:40:00,78.8,79.21,78.79,79.18,72574.0,78.4716,78.8799,78.4616,78.85,72574.0
2019-08-28 09:45:00,79.18,79.29,79.05,79.16,49938.0,78.85,78.9596,78.7206,78.8301,49938.0
2019-08-28 09:50:00,79.21,79.33,79.04,79.26,36303.0,78.8799,78.9994,78.7106,78.9297,36303.0
2019-08-28 09:55:00,79.24,79.62,79.23,79.58,77003.0,78.9098,79.2882,78.8998,79.2483,77003.0
2019-08-28 10:00:00,79.59,79.68,79.46,79.52,85230.0,79.2583,79.3479,79.1288,79.1886,85230.0
2019-08-28 10:05:00,79.54,79.76,79.48,79.76,59283.0,79.2085,79.4276,79.1488,79.4276,59283.0
2019-08-28 10:10:00,79.77,79.79,79.35,79.39,37213.0,79.4376,79.4575,79.0193,79.0591,37213.0
2019-08-28 10:15:00,79.4,79.48,79.28,79.28,64584.0,79.0691,79.1488,78.9496,78.9496,64584.0
2019-08-28 10:20:00,79.28,79.33,79.21,79.31,52164.0,78.9496,78.9994,78.8799,78.9795,52164.0
2019-08-28 10:25:00,79.31,79.45,79.22,79.24,83341.0,78.9795,79.1189,78.8898,78.9098,83341.0
2019-08-28 10:30:00,79.27,79.45,79.19,79.31,77021.0,78.9396,79.1189,78.86,78.9795,77021.0
2019-08-28 10:35:00,79.33,79.64,79.29,79.6,36213.0,78.9994,79.3081,78.9596,79.2683,36213.0
2019-08-28 10:40:00,79.63,79.91,79.59,79.87,54230.0,79.2981,79.577,79.2583,79.5371,54230.0
2019-08-28 10:45:00,79.86,79.96,79.76,79.91,64417.0,79.5272,79.6268,79.4276,79.577,64417.0
2019-08-28 10:50:00,79.93,80.15,79.93,80.13,102738.0,79.5969,79.816,79.5969,79.7961,102738.0
2019-08-28 10:55:00,80.12,80.13,80.04,80.1,74795.0,79.7861,79.7961,79.7064,79.7662,74795.0
2019-08-28 11:00:00,80.1,80.16,79.9,80.04,81143.0,79.7662,79.8259,79.567,79.7064,81143.0
2019-08-28 11:05:00,80.03,80.14,79.88,79.91,20156.0,79.6965,79.806,79.5471,79.577,20156.0
2019-08-28 11:10:00,79.94,80.02,79.87,79.97,19830.0,79.6068,79.6865,79.5371,79.6367,19830.0
2019-08-28 11:15:00,80.01,80.16,79.99,80.01,17924.0,79.6766,79.8259,79.6566,79.6766,17924.0
2019-08-28 11:20:00,80.04,80.25,80.0,80.16,23667.0,79.7064,79.9156,79.6666,79.8259,23667.0
2019-08-28 11:25:00,80.17,80.47,80.11,80.43,85763.0,79.8359,80.1346,79.7761,80.0948,85763.0
2019-08-28 11:30:00,80.41,80.46,80.31,80.37,114625.0,80.0749,80.1247,79.9753,80.0351,114625.0
2019-08-28 11:35:00,80.37,80.41,80.2,80.25,15167.0,80.0351,80.0749,79.8658,79.9156,15167.0
2019-08-28 11:40:00,80.25,80.43,80.22,80.37,8050.0,79.9156,80.0948,79.8857,80.0351,8050.0
2019-08-28 11:45:00,80.37,80.63,80.37,80.61,318331.0,80.0351,80.294,80.0351,80.2741,318331.0
2019-08-28 11:50:00,80.64,80.76,80.57,80.71,32630.0,80.3039,80.4234,80.2342,80.3736,32630.0
2019-08-28 11:55:00,80.73,80.73,80.47,80.47,27024.0,80.3936,80.3936,80.1346,80.1346,27024.0
2019-08-28 12:00:00,80.48,80.5,80.25,80.27,46064.0,80.1446,80.1645,79.9156,79.9355,46064.0
2019-08-28 12:05:00,80.26,80.29,80.18,80.22,45074.0,79.9255,79.9554,79.8458,79.8857,45074.0
2019-08-28 12:10:00,80.2,80.2,80.04,80.15,152917.0,79.8658,79.8658,79.7064,79.816,152917.0
2019-08-28 12:15:00,80.17,80.34,80.14,80.32,34335.0,79.8359,80.0052,79.806,79.9853,34335.0
2019-08-28 12:20:00,80.34,80.34,80.22,80.22,7512.0,80.0052,80.0052,79.8857,79.8857,7512.0
2019-08-28 12:25:00,80.22,80.22,80.11,80.12,13138.0,79.8857,79.8857,79.7761,79.7861,13138.0
2019-08-28 12:30:00,80.14,80.23,80.13,80.17,9385.0,79.806,79.8956,79.7961,79.8359,9385.0
2019-08-28 12:35:00,80.19,80.26,80.15,80.17,14050.0,79.8558,79.9255,79.816,79.8359,14050.0
2019-08-28 12:40:00,80.17,80.22,80.16,80.16,7770.0,79.8359,79.8857,79.8259,79.8259,7770.0
2019-08-28 12:45:00,80.15,80.26,80.15,80.23,22173.0,79.816,79.9255,79.816,79.8956,22173.0
2019-08-28 12:50:00,80.23,80.33,80.22,80.33,10134.0,79.8956,79.9952,79.8857,79.9952,10134.0
2019-08-28 12:55:00,80.32,80.46,80.26,80.42,116819.0,79.9853,80.1247,79.9255,80.0848,116819.0
2019-08-28 13:00:00,80.4,80.42,80.29,80.31,28628.0,80.0649,80.0848,79.9554,79.9753,28628.0
2019-08-28 13:05:00,80.31,80.35,80.26,80.28,11630.0,79.9753,80.0151,79.9255,79.9454,11630.0
2019-08-28 13:10:00,80.28,80.28,80.07,80.15,19261.0,79.9454,79.9454,79.7363,79.816,19261.0
2019-08-28 13:15:00,80.14,80.25,80.11,80.21,28396.0,79.806,79.9156,79.7761,79.8757,28396.0
2019-08-28 13:20:00,80.2,80.29,80.2,80.22,14606.0,79.8658,79.9554,79.8658,79.8857,14606.0
2019-08-28 13:25:00,80.21,80.25,80.18,80.23,11529.0,79.8757,79.9156,79.8458,79.8956,11529.0
2019-08-28 13:30:00,80.21,80.24,80.11,80.2,10090.0,79.8757,79.9056,79.7761,79.8658,10090.0
2019-08-28 13:35:00,80.21,80.21,80.11,80.11,6748.0,79.8757,79.8757,79.7761,79.7761,6748.0
2019-08-28 13:40:00,80.1,80.1,79.98,80.07,21935.0,79.7662,79.7662,79.6467,79.7363,21935.0
2019-08-28 13:45:00,80.07,80.1,80.01,80.09,14164.0,79.7363,79.7662,79.6766,79.7562,14164.0
2019-08-28 13:50:00,80.09,80.11,79.97,80.01,12737.0,79.7562,79.7761,79.6367,79.6766,12737.0
2019-08-28 13:55:00,80.01,80.03,79.95,79.98,10207.0,79.6766,79.6965,79.6168,79.6467,10207.0
2019-08-28 14:00:00,79.98,80.09,79.98,79.99,14459.0,79.6467,79.7562,79.6467,79.6566,14459.0
2019-08-28 14:05:00,79.97,80.1,79.94,80.09,16237.0,79.6367,79.7662,79.6068,79.7562,16237.0
2019-08-28 14:10:00,80.08,80.1,80.04,80.04,8784.0,79.7463,79.7662,79.7064,79.7064,8784.0
2019-08-28 14:15:00,80.04,80.22,80.02,80.21,122735.0,79.7064,79.8857,79.6865,79.8757,122735.0
2019-08-28 14:20:00,80.23,80.27,80.15,80.16,17514.0,79.8956,79.9355,79.816,79.8259,17514.0
2019-08-28 14:25:00,80.14,80.21,80.14,80.18,10105.0,79.806,79.8757,79.806,79.8458,10105.0
2019-08-28 14:30:00,80.2,80.2,80.12,80.17,9271.0,79.8658,79.8658,79.7861,79.8359,9271.0
2019-08-28 14:35:00,80.19,80.19,80.09,80.13,9235.0,79.8558,79.8558,79.7562,79.7961,9235.0
2019-08-28 14:40:00,80.13,80.14,80.03,80.06,8059.0,79.7961,79.806,79.6965,79.7263,8059.0
2019-08-28 14:45:00,80.08,80.22,80.08,80.17,5670.0,79.7463,79.8857,79.7463,79.8359,5670.0
2019-08-28 14:50:00,80.19,80.21,80.13,80.14,11127.0,79.8558,79.8757,79.7961,79.806,11127.0
2019-08-28 14:55:00,80.13,80.14,80.04,80.08,14042.0,79.7961,79.806,79.7064,79.7463,14042.0
2019-08-28 15:00:00,80.08,80.08,79.97,80.02,15445.0,79.7463,79.7463,79.6367,79.6865,15445.0
2019-08-28 15:05:00,80.01,80.05,79.91,79.91,13548.0,79.6766,79.7164,79.577,79.577,13548.0
2019-08-28 15:10:00,79.93,80.02,79.89,79.93,16587.0,79.5969,79.6865,79.5571,79.5969,16587.0
2019-08-28 15:15:00,79.92,80.02,79.92,80.01,33575.0,79.5869,79.6865,79.5869,79.6766,33575.0
2019-08-28 15:20:00,80.01,80.01,79.8,79.8,16004.0,79.6766,79.6766,79.4674,79.4674,16004.0
2019-08-28 15:25:00,79.8,79.83,79.77,79.78,14812.0,79.4674,79.4973,79.4376,79.4475,14812.0
2019-08-28 15:30:00,79.77,79.81,79.69,79.7,27357.0,79.4376,79.4774,79.3579,79.3678,27357.0
2019-08-28 15:35:00,79.7,79.78,79.67,79.75,31461.0,79.3678,79.4475,79.338,79.4176,31461.0
2019-08-28 15:40:00,79.75,79.87,79.72,79.81,30050.0,79.4176,79.5371,79.3878,79.4774,30050.0
2019-08-28 15:45:00,79.81,79.94,79.8,79.89,56266.0,79.4774,79.6068,79.4674,79.5571,56266.0
2019-08-28 15:50:00,79.89,80.0,79.89,80.0,64525.0,79.5571,79.6666,79.5571,79.6666,64525.0
2019-08-28 15:55:00,80.0,80.14,79.99,80.06,187172.0,79.6666,79.806,79.6566,79.7263,187172.0
2019-08-29 09:30:00,80.9,81.38,80.8,81.29,212787.0,80.5628,81.0408,80.4633,80.9512,212787.0
2019-08-29 09:35:00,81.3,81.34,80.71,80.76,108949.0,80.9612,81.001,80.3736,80.4234,108949.0
2019-08-29 09:40:00,80.77,81.03,80.67,80.99,93804.0,80.4334,80.6923,80.3338,80.6525,93804.0
2019-08-29 09:45:00,81.02,81.25,80.96,81.08,51272.0,80.6823,80.9114,80.6226,80.7421,51272.0
2019-08-29 09:50:00,81.11,81.19,80.95,81.13,62695.0,80.772,80.8516,80.6126,80.7919,62695.0
2019-08-29 09:55:00,81.12,81.17,80.87,80.92,16704.0,80.7819,80.8317,80.533,80.5828,16704.0
2019-08-29 10:00:00,80.92,81.03,80.8,80.83,22415.0,80.5828,80.6923,80.4633,80.4931,22415.0
2019-08-29 10:05:00,80.84,80.97,80.83,80.94,4868.0,80.5031,80.6326,80.4931,80.6027,4868.0
2019-08-29 10:10:00,81.02,81.02,80.69,80.86,13586.0,80.6823,80.6823,80.3537,80.523,13586.0
2019-08-29 10:15:00,80.9,81.01,80.83,81.0,12370.0,80.5628,80.6724,80.4931,80.6624,12370.0
2019-08-29 10:20:00,81.05,81.17,81.0,81.05,31822.0,80.7122,80.8317,80.6624,80.7122,31822.0
2019-08-29 10:25:00,81.02,81.02,80.81,80.94,10853.0,80.6823,80.6823,80.4732,80.6027,10853.0
2019-08-29 10:30:00,80.94,81.0,80.75,80.8,7663.0,80.6027,80.6624,80.4135,80.4633,7663.0
2019-08-29 10:35:00,80.79,80.83,80.28,80.55,75737.0,80.4533,80.4931,79.9454,80.2143,75737.0
2019-08-29 10:40:00,80.55,80.66,80.39,80.64,86756.0,80.2143,80.3238,80.055,80.3039,86756.0
2019-08-29 10:45:00,80.61,80.68,80.41,80.45,9449.0,80.2741,80.3438,80.0749,80.1147,9449.0
2019-08-29 10:50:00,80.48,80.53,80.32,80.42,13983.0,80.1446,80.1944,79.9853,80.0848,13983.0
2019-08-29 10:55:00,80.42,80.43,80.32,80.41,5390.0,80.0848,80.0948,79.9853,80.0749,5390.0
2019-08-29 11:00:00,80.41,80.42,80.31,80.35,16817.0,80.0749,80.0848,79.9753,80.0151,16817.0
2019-08-29 11:05:00,80.37,80.45,80.31,80.35,25128.0,80.0351,80.1147,79.9753,80.0151,25128.0
2019-08-29 11:10:00,80.37,80.48,80.32,80.44,6556.0,80.0351,80.1446,79.9853,80.1048,6556.0
2019-08-29 11:15:00,80.44,80.49,80.39,80.4,8075.0,80.1048,80.1546,80.055,80.0649,8075.0
2019-08-29 11:20:00,80.39,80.39,80.2,80.34,11349.0,80.055,80.055,79.8658,80.0052,11349.0
2019-08-29 11:25:00,80.34,80.34,80.24,80.24,18275.0,80.0052,80.0052,79.9056,79.9056,18275.0
2019-08-29 11:30:00,80.22,80.34,80.19,80.3,17491.0,79.8857,80.0052,79.8558,79.9653,17491.0
2019-08-29 11:35:00,80.31,80.46,80.27,80.34,14721.0,79.9753,80.1247,79.9355,80.0052,14721.0
2019-08-29 11:40:00,80.34,80.34,80.23,80.27,7090.0,80.0052,80.0052,79.8956,79.9355,7090.0
2019-08-29 11:45:00,80.29,80.44,80.26,80.35,8413.0,79.9554,80.1048,79.9255,80.0151,8413.0
2019-08-29 11:50:00,80.35,80.37,80.28,80.33,15419.0,80.0151,80.0351,79.9454,79.9952,15419.0
2019-08-29 11:55:00,80.35,80.38,80.24,80.31,8251.0,80.0151,80.045,79.9056,79.9753,8251.0
2019-08-29 12:00:00,80.28,80.35,80.21,80.31,3805.0,79.9454,80.0151,79.8757,79.9753,3805.0
2019-08-29 12:05:00,80.34,80.4,80.33,80.38,17441.0,80.0052,80.0649,79.9952,80.045,17441.0
2019-08-29 12:10:00,80.39,80.5,80.39,80.41,7687.0,80.055,80.1645,80.055,80.0749,7687.0
2019-08-29 12:15:00,80.4,80.56,80.37,80.56,15537.0,80.0649,80.2243,80.0351,80.2243,15537.0
2019-08-29 12:20:00,80.56,80.59,80.53,80.57,34069.0,80.2243,80.2541,80.1944,80.2342,34069.0
2019-08-29 12:25:00,80.56,80.56,80.49,80.52,25125.0,80.2243,80.2243,80.1546,80.1844,25125.0
2019-08-29 12:30:00,80.5,80.59,80.49,80.59,14062.0,80.1645,80.2541,80.1546,80.2541,14062.0
2019-08-29 12:35:00,80.57,80.64,80.55,80.63,8158.0,80.2342,80.3039,80.2143,80.294,8158.0
2019-08-29 12:40:00,80.63,80.67,80.61,80.61,18004.0,80.294,80.3338,80.2741,80.2741,18004.0
2019-08-29 12:45:00,80.61,80.7,80.6,80.67,13998.0,80.2741,80.3637,80.2641,80.3338,13998.0
2019-08-29 12:50:00,80.65,80.72,80.61,80.72,22571.0,80.3139,80.3836,80.2741,80.3836,22571.0
2019-08-29 12:55:00,80.72,80.74,80.67,80.73,4429.0,80.3836,80.4035,80.3338,80.3936,4429.0
2019-08-29 13:00:00,80.73,80.8,80.72,80.77,5610.0,80.3936,80.4633,80.3836,80.4334,5610.0
2019-08-29 13:05:00,80.78,80.79,80.74,80.75,6088.0,80.4433,80.4533,80.4035,80.4135,6088.0
2019-08-29 13:10:00,80.73,80.75,80.66,80.67,6273.0,80.3936,80.4135,80.3238,80.3338,6273.0
2019-08-29 13:15:00,80.67,80.84,80.66,80.84,68495.0,80.3338,80.5031,80.3238,80.5031,68495.0
2019-08-29 13:20:00,80.83,80.83,80.74,80.74,4951.0,80.4931,80.4931,80.4035,80.4035,4951.0
2019-08-29 13:25:00,80.74,80.8,80.71,80.74,6598.0,80.4035,80.4633,80.3736,80.4035,6598.0
2019-08-29 13:30:00,80.75,80.77,80.73,80.74,6443.0,80.4135,80.4334,80.3936,80.4035,6443.0
2019-08-29 13:35:00,80.75,80.88,80.75,80.87,24418.0,80.4135,80.5429,80.4135,80.533,24418.0
2019-08-29 13:40:00,80.89,80.95,80.82,80.84,28363.0,80.5529,80.6126,80.4832,80.5031,28363.0
2019-08-29 13:45:00,80.84,80.86,80.78,80.8,6756.0,80.5031,80.523,80.4433,80.4633,6756.0
2019-08-29 13:50:00,80.8,80.91,80.79,80.9,8230.0,80.4633,80.5728,80.4533,80.5628,8230.0
2019-08-29 13:55:00,80.91,80.95,80.89,80.95,17071.0,80.5728,80.6126,80.5529,80.6126,17071.0
2019-08-29 14:00:00,80.96,81.05,80.94,80.95,26183.0,80.6226,80.7122,80.6027,80.6126,26183.0
2019-08-29 14:05:00,80.95,80.98,80.93,80.98,12178.0,80.6126,80.6425,80.5927,80.6425,12178.0
2019-08-29 14:10:00,80.99,80.99,80.91,80.96,4516.0,80.6525,80.6525,80.5728,80.6226,4516.0
2019-08-29 14:15:00,80.95,80.95,80.73,80.76,34245.0,80.6126,80.6126,80.3936,80.4234,34245.0
2019-08-29 14:20:00,80.76,80.79,80.74,80.79,6193.0,80.4234,80.4533,80.4035,80.4533,6193.0
2019-08-29 14:25:00,80.81,80.88,80.8,80.83,6363.0,80.4732,80.5429,80.4633,80.4931,6363.0
2019-08-29 14:30:00,80.83,80.85,80.78,80.83,7737.0,80.4931,80.5131,80.4433,80.4931,7737.0
2019-08-29 14:35:00,80.83,80.84,80.78,80.81,6082.0,80.4931,80.5031,80.4433,80.4732,6082.0
2019-08-29 14:40:00,80.8,80.87,80.79,80.82,18424.0,80.4633,80.533,80.4533,80.4832,18424.0
2019-08-29 14:45:00,80.82,80.96,80.81,80.93,13874.0,80.4832,80.6226,80.4732,80.5927,13874.0
2019-08-29 14:50:00,80.94,81.05,80.9,81.0,23305.0,80.6027,80.7122,80.5628,80.6624,23305.0
2019-08-29 14:55:00,81.0,81.09,80.97,81.06,23334.0,80.6624,80.7521,80.6326,80.7222,23334.0
2019-08-29 15:00:00,81.05,81.14,81.04,81.11,23912.0,80.7122,80.8018,80.7023,80.772,23912.0
2019-08-29 15:05:00,81.11,81.18,81.09,81.17,31594.0,80.772,80.8417,80.7521,80.8317,31594.0
2019-08-29 15:10:00,81.17,81.21,81.11,81.12,46461.0,80.8317,80.8716,80.772,80.7819,46461.0
2019-08-29 15:15:00,81.13,81.17,81.12,81.14,29510.0,80.7919,80.8317,80.7819,80.8018,29510.0
2019-08-29 15:20:00,81.14,81.18,81.09,81.09,25685.0,80.8018,80.8417,80.7521,80.7521,25685.0
2019-08-29 15:25:00,81.09,81.13,80.98,80.99,51454.0,80.7521,80.7919,80.6425,80.6525,51454.0
2019-08-29 15:30:00,81.0,81.12,80.99,81.11,24555.0,80.6624,80.7819,80.6525,80.772,24555.0
2019-08-29 15:35:00,81.11,81.16,81.1,81.15,56830.0,80.772,80.8218,80.762,80.8118,56830.0
2019-08-29 15:40:00,81.15,81.15,81.07,81.08,45434.0,80.8118,80.8118,80.7321,80.7421,45434.0
2019-08-29 15:45:00,81.09,81.21,81.09,81.16,68223.0,80.7521,80.8716,80.7521,80.8218,68223.0
2019-08-29 15:50:00,81.15,81.21,81.04,81.06,98348.0,80.8118,80.8716,80.7023,80.7222,98348.0
2019-08-29 15:55:00,81.07,81.19,81.0,81.16,204631.0,80.7321,80.8516,80.6624,80.8218,204631.0
2019-08-30 09:30:00,81.44,81.47,81.12,81.38,55666.0,81.1006,81.1305,80.7819,81.0408,55666.0
2019-08-30 09:35:00,81.45,81.52,81.21,81.41,45690.0,81.1106,81.1803,80.8716,81.0707,45690.0
2019-08-30 09:40:00,81.4,81.48,80.97,81.04,25585.0,81.0608,81.1404,80.6326,80.7023,25585.0
2019-08-30 09:45:00,81.02,81.12,80.96,81.05,41325.0,80.6823,80.7819,80.6226,80.7122,41325.0
2019-08-30 09:50:00,81.02,81.13,80.85,80.89,29540.0,80.6823,80.7919,80.5131,80.5529,29540.0
2019-08-30 09:55:00,80.84,81.01,80.8,81.01,56884.0,80.5031,80.6724,80.4633,80.6724,56884.0
2019-08-30 10:00:00,80.99,81.08,80.93,81.05,34439.0,80.6525,80.7421,80.5927,80.7122,34439.0
2019-08-30 10:05:00,81.0,81.11,80.94,81.03,35427.0,80.6624,80.772,80.6027,80.6923,35427.0
2019-08-30 10:10:00,81.01,81.11,80.9,80.92,14399.0,80.6724,80.772,80.5628,80.5828,14399.0
2019-08-30 10:15:00,80.93,81.0,80.89,80.94,9678.0,80.5927,80.6624,80.5529,80.6027,9678.0
2019-08-30 10:20:00,80.89,80.89,80.73,80.81,28069.0,80.5529,80.5529,80.3936,80.4732,28069.0
2019-08-30 10:25:00,80.79,80.81,80.6,80.64,22921.0,80.4533,80.4732,80.2641,80.3039,22921.0
2019-08-30 10:30:00,80.65,80.89,80.63,80.84,24439.0,80.3139,80.5529,80.294,80.5031,24439.0
2019-08-30 10:35:00,80.82,80.88,80.76,80.82,12076.0,80.4832,80.5429,80.4234,80.4832,12076.0
2019-08-30 10:40:00,80.8,80.8,80.66,80.75,17460.0,80.4633,80.4633,80.3238,80.4135,17460.0
2019-08-30 10:45:00,80.7,80.76,80.6,80.74,14762.0,80.3637,80.4234,80.2641,80.4035,14762.0
2019-08-30 10:50:00,80.73,80.77,80.63,80.77,14974.0,80.3936,80.4334,80.294,80.4334,14974.0
2019-08-30 10:55:00,80.78,80.79,80.65,80.65,10908.0,80.4433,80.4533,80.3139,80.3139,10908.0
2019-08-30 11:00:00,80.67,80.68,80.31,80.32,23170.0,80.3338,80.3438,79.9753,79.9853,23170.0
2019-08-30 11:05:00,80.35,80.46,80.32,80.35,12003.0,80.0151,80.1247,79.9853,80.0151,12003.0
2019-08-30 11:10:00,80.36,80.39,80.03,80.1,12897.0,80.0251,80.055,79.6965,79.7662,12897.0
2019-08-30 11:15:00,80.07,80.15,79.83,79.91,21469.0,79.7363,79.816,79.4973,79.577,21469.0
2019-08-30 11:20:00,79.91,80.08,79.8,79.88,44938.0,79.577,79.7463,79.4674,79.5471,44938.0
2019-08-30 11:25:00,79.86,80.14,79.8,80.13,10648.0,79.5272,79.806,79.4674,79.7961,10648.0
2019-08-30 11:30:00,80.11,80.35,80.09,80.28,22256.0,79.7761,80.0151,79.7562,79.9454,22256.0
2019-08-30 11:35:00,80.31,80.34,80.07,80.11,43519.0,79.9753,80.0052,79.7363,79.7761,43519.0
2019-08-30 11:40:00,80.1,80.21,80.09,80.17,15928.0,79.7662,79.8757,79.7562,79.8359,15928.0
2019-08-30 11:45:00,80.17,80.29,80.14,80.28,36744.0,79.8359,79.9554,79.806,79.9454,36744.0
2019-08-30 11:50:00,80.26,80.29,80.22,80.23,9311.0,79.9255,79.9554,79.8857,79.8956,9311.0
2019-08-30 11:55:00,80.22,80.27,80.14,80.24,26554.0,79.8857,79.9355,79.806,79.9056,26554.0
2019-08-30 12:00:00,80.26,80.29,80.15,80.26,3950.0,79.9255,79.9554,79.816,79.9255,3950.0
2019-08-30 12:05:00,80.2,80.31,80.17,80.19,3973.0,79.8658,79.9753,79.8359,79.8558,3973.0
2019-08-30 12:10:00,80.21,80.4,80.21,80.39,17625.0,79.8757,80.0649,79.8757,80.055,17625.0
2019-08-30 12:15:00,80.4,80.45,80.4,80.42,26993.0,80.0649,80.1147,80.0649,80.0848,26993.0
2019-08-30 12:20:00,80.44,80.46,80.39,80.4,8254.0,80.1048,80.1247,80.055,80.0649,8254.0
2019-08-30 12:25:00,80.41,80.49,80.41,80.42,9062.0,80.0749,80.1546,80.0749,80.0848,9062.0
2019-08-30 12:30:00,80.43,80.48,80.33,80.48,7628.0,80.0948,80.1446,79.9952,80.1446,7628.0
2019-08-30 12:35:00,80.47,80.48,80.39,80.43,6941.0,80.1346,80.1446,80.055,80.0948,6941.0
2019-08-30 12:40:00,80.46,80.47,80.38,80.39,4496.0,80.1247,80.1346,80.045,80.055,4496.0
2019-08-30 12:45:00,80.38,80.49,80.37,80.46,5725.0,80.045,80.1546,80.0351,80.1247,5725.0
2019-08-30 12:50:00,80.45,80.53,80.42,80.53,14560.0,80.1147,80.1944,80.0848,80.1944,14560.0
2019-08-30 12:55:00,80.52,80.61,80.52,80.56,9094.0,80.1844,80.2741,80.1844,80.2243,9094.0
2019-08-30 13:00:00,80.58,80.59,80.5,80.52,19004.0,80.2442,80.2541,80.1645,80.1844,19004.0
2019-08-30 13:05:00,80.51,80.52,80.42,80.45,26503.0,80.1745,80.1844,80.0848,80.1147,26503.0
2019-08-30 13:10:00,80.44,80.52,80.4,80.48,6500.0,80.1048,80.1844,80.0649,80.1446,6500.0
2019-08-30 13:15:00,80.47,80.49,80.39,80.43,15284.0,80.1346,80.1546,80.055,80.0948,15284.0
2019-08-30 13:20:00,80.44,80.48,80.44,80.44,11845.0,80.1048,80.1446,80.1048,80.1048,11845.0
2019-08-30 13:25:00,80.47,80.5,80.41,80.43,12627.0,80.1346,80.1645,80.0749,80.0948,12627.0
2019-08-30 13:30:00,80.44,80.45,80.36,80.45,16419.0,80.1048,80.1147,80.0251,80.1147,16419.0
2019-08-30 13:35:00,80.47,80.47,80.33,80.33,13267.0,80.1346,80.1346,79.9952,79.9952,13267.0
2019-08-30 13:40:00,80.33,80.34,80.22,80.26,9280.0,79.9952,80.0052,79.8857,79.9255,9280.0
2019-08-30 13:45:00,80.25,80.3,80.23,80.28,4280.0,79.9156,79.9653,79.8956,79.9454,4280.0
2019-08-30 13:50:00,80.31,80.33,80.21,80.21,13704.0,79.9753,79.9952,79.8757,79.8757,13704.0
2019-08-30 13:55:00,80.2,80.26,80.17,80.2,27608.0,79.8658,79.9255,79.8359,79.8658,27608.0
2019-08-30 14:00:00,80.23,80.36,80.23,80.33,12831.0,79.8956,80.0251,79.8956,79.9952,12831.0
2019-08-30 14:05:00,80.33,80.42,80.33,80.39,6077.0,79.9952,80.0848,79.9952,80.055,6077.0
2019-08-30 14:10:00,80.4,80.46,80.38,80.41,7663.0,80.0649,80.1247,80.045,80.0749,7663.0
2019-08-30 14:15:00,80.42,80.48,80.36,80.46,13911.0,80.0848,80.1446,80.0251,80.1247,13911.0
2019-08-30 14:20:00,80.48,80.48,80.38,80.41,11333.0,80.1446,80.1446,80.045,80.0749,11333.0
2019-08-30 14:25:00,80.42,80.42,80.37,80.4,32512.0,80.0848,80.0848,80.0351,80.0649,32512.0
2019-08-30 14:30:00,80.41,80.53,80.38,80.51,76255.0,80.0749,80.1944,80.045,80.1745,76255.0
2019-08-30 14:35:00,80.51,80.56,80.46,80.46,30187.0,80.1745,80.2243,80.1247,80.1247,30187.0
2019-08-30 14:40:00,80.45,80.46,80.35,80.46,10351.0,80.1147,80.1247,80.0151,80.1247,10351.0
2019-08-30 14:45:00,80.45,80.45,80.35,80.39,3973.0,80.1147,80.1147,80.0151,80.055,3973.0
2019-08-30 14:50:00,80.42,80.47,80.41,80.47,38250.0,80.0848,80.1346,80.0749,80.1346,38250.0
2019-08-30 14:55:00,80.45,80.51,80.42,80.42,45800.0,80.1147,80.1745,80.0848,80.0848,45800.0
2019-08-30 15:00:00,80.42,80.46,80.21,80.27,14652.0,80.0848,80.1247,79.8757,79.9355,14652.0
2019-08-30 15:05:00,80.31,80.31,80.23,80.31,13480.0,79.9753,79.9753,79.8956,79.9753,13480.0
2019-08-30 15:10:00,80.33,80.34,80.27,80.31,11812.0,79.9952,80.0052,79.9355,79.9753,11812.0
2019-08-30 15:15:00,80.32,80.34,80.25,80.31,10686.0,79.9853,80.0052,79.9156,79.9753,10686.0
2019-08-30 15:20:00,80.31,80.37,80.29,80.35,7974.0,79.9753,80.0351,79.9554,80.0151,7974.0
2019-08-30 15:25:00,80.34,80.49,80.34,80.43,20722.0,80.0052,80.1546,80.0052,80.0948,20722.0
2019-08-30 15:30:00,80.44,80.45,80.33,80.35,28900.0,80.1048,80.1147,79.9952,80.0151,28900.0
2019-08-30 15:35:00,80.36,80.37,80.23,80.25,80243.0,80.0251,80.0351,79.8956,79.9156,80243.0
2019-08-30 15:40:00,80.25,80.28,80.08,80.11,26614.0,79.9156,79.9454,79.7463,79.7761,26614.0
2019-08-30 15:45:00,80.11,80.28,80.1,80.24,54349.0,79.7761,79.9454,79.7662,79.9056,54349.0
2019-08-30 15:50:00,80.25,80.39,80.24,80.36,49780.0,79.9156,80.055,79.9056,80.0251,49780.0
2019-08-30 15:55:00,80.37,80.52,80.32,80.37,170339.0,80.0351,80.1844,79.9853,80.0351,170339.0
2019-09-03 09:30:00,79.77,80.42,79.67,80.41,167137.0,79.4376,80.0848,79.338,80.0749,167137.0
2019-09-03 09:35:00,80.45,80.65,80.33,80.58,161070.0,80.1147,80.3139,79.9952,80.2442,161070.0
2019-09-03 09:40:00,80.63,80.66,80.37,80.66,47426.0,80.294,80.3238,80.0351,80.3238,47426.0
2019-09-03 09:45:00,80.68,80.82,80.3,80.44,47246.0,80.3438,80.4832,79.9653,80.1048,47246.0
2019-09-03 09:50:00,80.44,80.85,80.43,80.64,35752.0,80.1048,80.5131,80.0948,80.3039,35752.0
2019-09-03 09:55:00,80.68,80.69,80.33,80.43,8160.0,80.3438,80.3537,79.9952,80.0948,8160.0
2019-09-03 10:00:00,80.42,80.42,79.62,79.66,119324.0,80.0848,80.0848,79.2882,79.328,119324.0
2019-09-03 10:05:00,79.67,79.97,79.64,79.87,46219.0,79.338,79.6367,79.3081,79.5371,46219.0
2019-09-03 10:10:00,79.86,79.99,79.69,79.75,111481.0,79.5272,79.6566,79.3579,79.4176,111481.0
2019-09-03 10:15:00,79.73,79.93,79.63,79.79,201766.0,79.3977,79.5969,79.2981,79.4575,201766.0
2019-09-03 10:20:00,79.76,79.97,79.64,79.69,172983.0,79.4276,79.6367,79.3081,79.3579,172983.0
2019-09-03 10:25:00,79.7,79.87,79.54,79.82,35731.0,79.3678,79.5371,79.2085,79.4873,35731.0
2019-09-03 10:30:00,79.8,79.83,79.53,79.6,19990.0,79.4674,79.4973,79.1986,79.2683,19990.0
2019-09-03 10:35:00,79.61,79.69,79.41,79.5,103514.0,79.2782,79.3579,79.0791,79.1687,103514.0
2019-09-03 10:40:00,79.48,79.66,79.3,79.32,124894.0,79.1488,79.328,78.9695,78.9894,124894.0
2019-09-03 10:45:00,79.32,79.37,78.97,79.16,186341.0,78.9894,79.0392,78.6409,78.8301,186341.0
2019-09-03 10:50:00,79.17,79.26,79.14,79.26,71833.0,78.8401,78.9297,78.8102,78.9297,71833.0
2019-09-03 10:55:00,79.26,79.38,79.21,79.38,31050.0,78.9297,79.0492,78.8799,79.0492,31050.0
2019-09-03 11:00:00,79.35,79.45,79.3,79.34,17307.0,79.0193,79.1189,78.9695,79.0093,17307.0
2019-09-03 11:05:00,79.33,79.35,79.16,79.19,32695.0,78.9994,79.0193,78.8301,78.86,32695.0
2019-09-03 11:10:00,79.14,79.14,78.75,78.75,39051.0,78.8102,78.8102,78.4218,78.4218,39051.0
2019-09-03 11:15:00,78.75,78.84,78.59,78.75,221626.0,78.4218,78.5114,78.2625,78.4218,221626.0
2019-09-03 11:20:00,78.8,78.91,78.71,78.87,37598.0,78.4716,78.5811,78.382,78.5413,37598.0
2019-09-03 11:25:00,78.86,78.95,78.74,78.94,40960.0,78.5313,78.621,78.4118,78.611,40960.0
2019-09-03 11:30:00,78.93,79.12,78.79,78.94,27741.0,78.6011,78.7903,78.4616,78.611,27741.0
2019-09-03 11:35:00,78.92,79.05,78.86,79.01,10147.0,78.5911,78.7206,78.5313,78.6807,10147.0
2019-09-03 11:40:00,79.03,79.24,79.03,79.21,33285.0,78.7006,78.9098,78.7006,78.8799,33285.0
2019-09-03 11:45:00,79.19,79.31,79.08,79.3,15050.0,78.86,78.9795,78.7504,78.9695,15050.0
2019-09-03 11:50:00,79.25,79.26,79.11,79.2,8125.0,78.9197,78.9297,78.7803,78.8699,8125.0
2019-09-03 11:55:00,79.17,79.27,79.07,79.24,11356.0,78.8401,78.9396,78.7405,78.9098,11356.0
2019-09-03 12:00:00,79.25,79.33,79.16,79.29,33341.0,78.9197,78.9994,78.8301,78.9596,33341.0
2019-09-03 12:05:00,79.26,79.36,79.18,79.18,14826.0,78.9297,79.0293,78.85,78.85,14826.0
2019-09-03 12:10:00,79.24,79.32,79.2,79.29,11388.0,78.9098,78.9894,78.8699,78.9596,11388.0
2019-09-03 12:15:00,79.31,79.42,79.25,79.37,16663.0,78.9795,79.089,78.9197,79.0392,16663.0
2019-09-03 12:20:00,79.37,79.38,79.29,79.35,17667.0,79.0392,79.0492,78.9596,79.0193,17667.0
2019-09-03 12:25:00,79.37,79.53,79.37,79.49,10477.0,79.0392,79.1986,79.0392,79.1587,10477.0
2019-09-03 12:30:00,79.47,79.47,79.28,79.28,12778.0,79.1388,79.1388,78.9496,78.9496,12778.0
2019-09-03 12:35:00,79.3,79.36,79.22,79.28,22212.0,78.9695,79.0293,78.8898,78.9496,22212.0
2019-09-03 12:40:00,79.32,79.35,79.22,79.31,5739.0,78.9894,79.0193,78.8898,78.9795,5739.0
2019-09-03 12:45:00,79.29,79.41,79.29,79.39,11000.0,78.9596,79.0791,78.9596,79.0591,11000.0
2019-09-03 12:50:00,79.31,79.34,79.1,79.1,16499.0,78.9795,79.0093,78.7703,78.7703,16499.0
2019-09-03 12:55:00,79.09,79.14,79.05,79.08,9590.0,78.7604,78.8102,78.7206,78.7504,9590.0
2019-09-03 13:00:00,79.1,79.16,78.95,78.98,20368.0,78.7703,78.8301,78.621,78.6508,20368.0
2019-09-03 13:05:00,78.94,79.02,78.85,78.96,28476.0,78.611,78.6907,78.5214,78.6309,28476.0
2019-09-03 13:10:00,78.95,79.01,78.92,78.99,9889.0,78.621,78.6807,78.5911,78.6608,9889.0
2019-09-03 13:15:00,78.99,79.04,78.9,78.95,17855.0,78.6608,78.7106,78.5712,78.621,17855.0
2019-09-03 13:20:00,78.94,78.95,78.49,78.55,337562.0,78.611,78.621,78.1629,78.2226,337562.0
2019-09-03 13:25:00,78.54,78.67,78.5,78.63,44106.0,78.2127,78.3421,78.1729,78.3023,44106.0
2019-09-03 13:30:00,78.61,78.66,78.33,78.33,230934.0,78.2824,78.3322,78.0036,78.0036,230934.0
2019-09-03 13:35:00,78.32,78.52,78.27,78.5,46963.0,77.9936,78.1928,77.9438,78.1729,46963.0
2019-09-03 13:40:00,78.52,78.62,78.45,78.52,28319.0,78.1928,78.2924,78.1231,78.1928,28319.0
2019-09-03 13:45:00,78.52,78.59,78.5,78.52,8600.0,78.1928,78.2625,78.1729,78.1928,8600.0
2019-09-03 13:50:00,78.52,78.64,78.46,78.52,7648.0,78.1928,78.3123,78.133,78.1928,7648.0
2019-09-03 13:55:00,78.53,78.62,78.53,78.58,10829.0,78.2027,78.2924,78.2027,78.2525,10829.0
2019-09-03 14:00:00,78.58,78.79,78.56,78.73,67771.0,78.2525,78.4616,78.2326,78.4019,67771.0
2019-09-03 14:05:00,78.73,78.78,78.66,78.77,22781.0,78.4019,78.4517,78.3322,78.4417,22781.0
2019-09-03 14:10:00,78.78,78.84,78.65,78.74,14219.0,78.4517,78.5114,78.3222,78.4118,14219.0
2019-09-03 14:15:00,78.73,78.73,78.6,78.6,6023.0,78.4019,78.4019,78.2724,78.2724,6023.0
2019-09-03 14:20:00,78.58,78.71,78.48,78.48,25729.0,78.2525,78.382,78.1529,78.1529,25729.0
2019-09-03 14:25:00,78.5,78.57,78.45,78.55,33648.0,78.1729,78.2426,78.1231,78.2226,33648.0
2019-09-03 14:30:00,78.56,78.62,78.5,78.51,11257.0,78.2326,78.2924,78.1729,78.1828,11257.0
2019-09-03 14:35:00,78.52,78.52,78.38,78.4,33809.0,78.1928,78.1928,78.0534,78.0733,33809.0
2019-09-03 14:40:00,78.4,78.43,78.3,78.41,35342.0,78.0733,78.1031,77.9737,78.0832,35342.0
2019-09-03 14:45:00,78.37,78.41,78.3,78.38,20661.0,78.0434,78.0832,77.9737,78.0534,20661.0
2019-09-03 14:50:00,78.41,78.52,78.39,78.5,48822.0,78.0832,78.1928,78.0633,78.1729,48822.0
2019-09-03 14:55:00,78.48,78.54,78.4,78.49,16782.0,78.1529,78.2127,78.0733,78.1629,16782.0
2019-09-03 15:00:00,78.48,78.52,78.4,78.41,22152.0,78.1529,78.1928,78.0733,78.0832,22152.0
2019-09-03 15:05:00,78.4,78.42,78.32,78.38,13907.0,78.0733,78.0932,77.9936,78.0534,13907.0
2019-09-03 15:10:00,78.39,78.41,78.3,78.35,13393.0,78.0633,78.0832,77.9737,78.0235,13393.0
2019-09-03 15:15:00,78.35,78.49,78.29,78.44,21749.0,78.0235,78.1629,77.9637,78.1131,21749.0
2019-09-03 15:20:00,78.45,78.54,78.43,78.43,41252.0,78.1231,78.2127,78.1031,78.1031,41252.0
2019-09-03 15:25:00,78.45,78.49,78.39,78.48,14764.0,78.1231,78.1629,78.0633,78.1529,14764.0
2019-09-03 15:30:00,78.49,78.59,78.44,78.58,19480.0,78.1629,78.2625,78.1131,78.2525,19480.0
2019-09-03 15:35:00,78.58,78.58,78.47,78.52,27465.0,78.2525,78.2525,78.143,78.1928,27465.0
2019-09-03 15:40:00,78.52,78.59,78.48,78.59,45456.0,78.1928,78.2625,78.1529,78.2625,45456.0
2019-09-03 15:45:00,78.59,78.74,78.54,78.66,74664.0,78.2625,78.4118,78.2127,78.3322,74664.0
2019-09-03 15:50:00,78.66,78.8,78.66,78.73,67796.0,78.3322,78.4716,78.3322,78.4019,67796.0
2019-09-03 15:55:00,78.72,78.72,78.51,78.58,238757.0,78.3919,78.3919,78.1828,78.2525,238757.0
2019-09-04 09:30:00,79.42,79.43,79.06,79.33,162415.0,79.089,79.099,78.7305,78.9994,162415.0
2019-09-04 09:35:00,79.31,79.37,79.03,79.27,57792.0,78.9795,79.0392,78.7006,78.9396,57792.0
2019-09-04 09:40:00,79.28,79.34,79.06,79.12,39559.0,78.9496,79.0093,78.7305,78.7903,39559.0
2019-09-04 09:45:00,79.21,79.43,79.19,79.23,63717.0,78.8799,79.099,78.86,78.8998,63717.0
2019-09-04 09:50:00,79.26,79.34,79.11,79.17,5306.0,78.9297,79.0093,78.7803,78.8401,5306.0
2019-09-04 09:55:00,79.15,79.15,79.0,79.04,13437.0,78.8201,78.8201,78.6708,78.7106,13437.0
2019-09-04 10:00:00,79.02,79.15,78.95,78.96,22196.0,78.6907,78.8201,78.621,78.6309,22196.0
2019-09-04 10:05:00,78.97,78.99,78.78,78.84,91883.0,78.6409,78.6608,78.4517,78.5114,91883.0
2019-09-04 10:10:00,78.85,78.86,78.63,78.67,19502.0,78.5214,78.5313,78.3023,78.3421,19502.0
2019-09-04 10:15:00,78.68,78.8,78.66,78.67,37187.0,78.3521,78.4716,78.3322,78.3421,37187.0
2019-09-04 10:20:00,78.66,78.79,78.63,78.63,142955.0,78.3322,78.4616,78.3023,78.3023,142955.0
2019-09-04 10:25:00,78.63,78.65,78.5,78.55,29284.0,78.3023,78.3222,78.1729,78.2226,29284.0
2019-09-04 10:30:00,78.54,78.56,78.48,78.48,26323.0,78.2127,78.2326,78.1529,78.1529,26323.0
2019-09-04 10:35:00,78.47,78.56,78.43,78.53,21256.0,78.143,78.2326,78.1031,78.2027,21256.0
2019-09-04 10:40:00,78.55,78.55,78.43,78.48,57595.0,78.2226,78.2226,78.1031,78.1529,57595.0
2019-09-04 10:45:00,78.48,78.56,78.32,78.35,90114.0,78.1529,78.2326,77.9936,78.0235,90114.0
2019-09-04 10:50:00,78.36,78.45,78.32,78.42,31481.0,78.0334,78.1231,77.9936,78.0932,31481.0
2019-09-04 10:55:00,78.41,78.41,78.12,78.17,105152.0,78.0832,78.0832,77.7944,77.8442,105152.0
2019-09-04 11:00:00,78.17,78.2,77.99,77.99,48442.0,77.8442,77.8741,77.665,77.665,48442.0
2019-09-04 11:05:00,78.0,78.42,77.96,78.39,58591.0,77.6749,78.0932,77.6351,78.0633,58591.0
2019-09-04 11:10:00,78.39,78.39,78.18,78.19,33522.0,78.0633,78.0633,77.8542,77.8641,33522.0
2019-09-04 11:15:00,78.19,78.27,78.18,78.26,9927.0,77.8641,77.9438,77.8542,77.9339,9927.0
2019-09-04 11:20:00,78.27,78.4,78.26,78.27,44162.0,77.9438,78.0733,77.9339,77.9438,44162.0
2019-09-04 11:25:00,78.27,78.36,78.26,78.34,9789.0,77.9438,78.0334,77.9339,78.0135,9789.0
2019-09-04 11:30:00,78.31,78.42,78.27,78.42,21960.0,77.9836,78.0932,77.9438,78.0932,21960.0
2019-09-04 11:35:00,78.43,78.48,78.39,78.39,11119.0,78.1031,78.1529,78.0633,78.0633,11119.0
2019-09-04 11:40:00,78.37,78.38,78.3,78.34,9352.0,78.0434,78.0534,77.9737,78.0135,9352.0
2019-09-04 11:45:00,78.36,78.41,78.29,78.37,37623.0,78.0334,78.0832,77.9637,78.0434,37623.0
2019-09-04 11:50:00,78.38,78.39,78.25,78.3,5538.0,78.0534,78.0633,77.9239,77.9737,5538.0
2019-09-04 11:55:00,78.3,78.32,78.25,78.25,4863.0,77.9737,77.9936,77.9239,77.9239,4863.0
2019-09-04 12:00:00,78.26,78.28,78.16,78.19,5623.0,77.9339,77.9538,77.8343,77.8641,5623.0
2019-09-04 12:05:00,78.21,78.23,78.12,78.13,7315.0,77.8841,77.904,77.7944,77.8044,7315.0
2019-09-04 12:10:00,78.12,78.12,78.03,78.06,24423.0,77.7944,77.7944,77.7048,77.7347,24423.0
2019-09-04 12:15:00,78.06,78.09,77.87,78.05,28511.0,77.7347,77.7646,77.5455,77.7247,28511.0
2019-09-04 12:20:00,78.03,78.2,78.03,78.2,17474.0,77.7048,77.8741,77.7048,77.8741,17474.0
2019-09-04 12:25:00,78.2,78.26,78.17,78.23,15039.0,77.8741,77.9339,77.8442,77.904,15039.0
2019-09-04 12:30:00,78.22,78.33,78.21,78.28,25820.0,77.894,78.0036,77.8841,77.9538,25820.0
2019-09-04 12:35:00,78.29,78.4,78.27,78.33,21801.0,77.9637,78.0733,77.9438,78.0036,21801.0
2019-09-04 12:40:00,78.31,78.44,78.28,78.37,37022.0,77.9836,78.1131,77.9538,78.0434,37022.0
2019-09-04 12:45:00,78.39,78.49,78.36,78.46,25333.0,78.0633,78.1629,78.0334,78.133,25333.0
2019-09-04 12:50:00,78.42,78.44,78.35,78.42,11006.0,78.0932,78.1131,78.0235,78.0932,11006.0
2019-09-04 12:55:00,78.42,78.51,78.41,78.5,28622.0,78.0932,78.1828,78.0832,78.1729,28622.0
2019-09-04 13:00:00,78.5,78.53,78.44,78.46,18489.0,78.1729,78.2027,78.1131,78.133,18489.0
2019-09-04 13:05:00,78.47,78.53,78.4,78.5,16322.0,78.143,78.2027,78.0733,78.1729,16322.0
2019-09-04 13:10:00,78.52,78.53,78.45,78.46,20544.0,78.1928,78.2027,78.1231,78.133,20544.0
2019-09-04 13:15:00,78.46,78.47,78.34,78.34,10912.0,78.133,78.143,78.0135,78.0135,10912.0
2019-09-04 13:20:00,78.34,78.35,78.27,78.3,18006.0,78.0135,78.0235,77.9438,77.9737,18006.0
2019-09-04 13:25:00,78.28,78.31,78.22,78.31,26186.0,77.9538,77.9836,77.894,77.9836,26186.0
2019-09-04 13:30:00,78.3,78.3,78.17,78.23,12147.0,77.9737,77.9737,77.8442,77.904,12147.0
2019-09-04 13:35:00,78.23,78.29,78.19,78.25,14361.0,77.904,77.9637,77.8641,77.9239,14361.0
2019-09-04 13:40:00,78.24,78.25,78.12,78.2,15471.0,77.9139,77.9239,77.7944,77.8741,15471.0
2019-09-04 13:45:00,78.19,78.27,78.18,78.27,6852.0,77.8641,77.9438,77.8542,77.9438,6852.0
2019-09-04 13:50:00,78.26,78.3,78.19,78.27,13396.0,77.9339,77.9737,77.8641,77.9438,13396.0
2019-09-04 13:55:00,78.31,78.33,78.29,78.3,18929.0,77.9836,78.0036,77.9637,77.9737,18929.0
2019-09-04 14:00:00,78.3,78.42,78.29,78.41,18800.0,77.9737,78.0932,77.9637,78.0832,18800.0
2019-09-04 14:05:00,78.41,78.43,78.35,78.35,26345.0,78.0832,78.1031,78.0235,78.0235,26345.0
2019-09-04 14:10:00,78.35,78.35,78.23,78.26,41564.0,78.0235,78.0235,77.904,77.9339,41564.0
2019-09-04 14:15:00,78.26,78.41,78.25,78.38,35540.0,77.9339,78.0832,77.9239,78.0534,35540.0
2019-09-04 14:20:00,78.37,78.44,78.31,78.44,28656.0,78.0434,78.1131,77.9836,78.1131,28656.0
2019-09-04 14:25:00,78.44,78.62,78.44,78.51,65892.0,78.1131,78.2924,78.1131,78.1828,65892.0
2019-09-04 14:30:00,78.52,78.69,78.5,78.67,31320.0,78.1928,78.3621,78.1729,78.3421,31320.0
2019-09-04 14:35:00,78.69,78.69,78.56,78.66,30944.0,78.3621,78.3621,78.2326,78.3322,30944.0
2019-09-04 14:40:00,78.69,78.72,78.62,78.62,63855.0,78.3621,78.3919,78.2924,78.2924,63855.0
2019-09-04 14:45:00,78.62,78.7,78.59,78.68,34504.0,78.2924,78.372,78.2625,78.3521,34504.0
2019-09-04 14:50:00,78.66,78.75,78.62,78.73,31926.0,78.3322,78.4218,78.2924,78.4019,31926.0
2019-09-04 14:55:00,78.73,78.75,78.63,78.67,35356.0,78.4019,78.4218,78.3023,78.3421,35356.0
2019-09-04 15:00:00,78.67,78.85,78.64,78.79,110243.0,78.3421,78.5214,78.3123,78.4616,110243.0
2019-09-04 15:05:00,78.8,78.88,78.76,78.88,51164.0,78.4716,78.5513,78.4318,78.5513,51164.0
2019-09-04 15:10:00,78.89,78.9,78.8,78.87,36908.0,78.5612,78.5712,78.4716,78.5413,36908.0
2019-09-04 15:15:00,78.89,78.98,78.8,78.92,80063.0,78.5612,78.6508,78.4716,78.5911,80063.0
2019-09-04 15:20:00,78.92,78.93,78.87,78.88,32734.0,78.5911,78.6011,78.5413,78.5513,32734.0
2019-09-04 15:25:00,78.89,78.96,78.85,78.95,46584.0,78.5612,78.6309,78.5214,78.621,46584.0
2019-09-04 15:30:00,78.95,79.09,78.95,79.08,140861.0,78.621,78.7604,78.621,78.7504,140861.0
2019-09-04 15:35:00,79.07,79.18,79.06,79.16,97468.0,78.7405,78.85,78.7305,78.8301,97468.0
2019-09-04 15:40:00,79.18,79.18,79.08,79.08,32578.0,78.85,78.85,78.7504,78.7504,32578.0
2019-09-04 15:45:00,79.09,79.11,79.01,79.07,58161.0,78.7604,78.7803,78.6807,78.7405,58161.0
2019-09-04 15:50:00,79.07,79.13,79.04,79.08,59855.0,78.7405,78.8002,78.7106,78.7504,59855.0
2019-09-04 15:55:00,79.07,79.18,79.01,79.16,162224.0,78.7405,78.85,78.6807,78.8301,162224.0
2019-09-05 09:30:00,79.95,80.21,79.76,79.99,256931.0,79.6168,79.8757,79.4276,79.6566,256931.0
2019-09-05 09:35:00,79.99,80.07,79.51,79.58,77147.0,79.6566,79.7363,79.1786,79.2483,77147.0
2019-09-05 09:40:00,79.56,79.6,79.3,79.37,81572.0,79.2284,79.2683,78.9695,79.0392,81572.0
2019-09-05 09:45:00,79.37,79.49,79.13,79.29,213713.0,79.0392,79.1587,78.8002,78.9596,213713.0
2019-09-05 09:50:00,79.3,79.73,79.22,79.66,78031.0,78.9695,79.3977,78.8898,79.328,78031.0
2019-09-05 09:55:00,79.67,79.71,79.5,79.7,85702.0,79.338,79.3778,79.1687,79.3678,85702.0
2019-09-05 10:00:00,79.7,80.15,79.7,80.03,199432.0,79.3678,79.816,79.3678,79.6965,199432.0
2019-09-05 10:05:00,80.06,80.1,79.86,80.1,58054.0,79.7263,79.7662,79.5272,79.7662,58054.0
2019-09-05 10:10:00,80.09,80.3,80.01,80.22,56197.0,79.7562,79.9653,79.6766,79.8857,56197.0
2019-09-05 10:15:00,80.23,80.62,80.23,80.6,188761.0,79.8956,80.284,79.8956,80.2641,188761.0
2019-09-05 10:20:00,80.55,80.76,80.48,80.56,105840.0,80.2143,80.4234,80.1446,80.2243,105840.0
2019-09-05 10:25:00,80.54,80.6,80.32,80.41,28931.0,80.2043,80.2641,79.9853,80.0749,28931.0
2019-09-05 10:30:00,80.41,80.83,80.36,80.73,179315.0,80.0749,80.4931,80.0251,80.3936,179315.0
2019-09-05 10:35:00,80.75,80.82,80.59,80.68,45035.0,80.4135,80.4832,80.2541,80.3438,45035.0
2019-09-05 10:40:00,80.67,80.67,80.37,80.37,23862.0,80.3338,80.3338,80.0351,80.0351,23862.0
2019-09-05 10:45:00,80.37,80.41,80.28,80.33,36046.0,80.0351,80.0749,79.9454,79.9952,36046.0
2019-09-05 10:50:00,80.35,80.5,80.31,80.47,12231.0,80.0151,80.1645,79.9753,80.1346,12231.0
2019-09-05 10:55:00,80.44,80.48,80.19,80.27,15754.0,80.1048,80.1446,79.8558,79.9355,15754.0
2019-09-05 11:00:00,80.33,80.52,80.3,80.43,26299.0,79.9952,80.1844,79.9653,80.0948,26299.0
2019-09-05 11:05:00,80.45,80.61,80.45,80.54,27736.0,80.1147,80.2741,80.1147,80.2043,27736.0
2019-09-05 11:10:00,80.55,80.57,80.36,80.38,20930.0,80.2143,80.2342,80.0251,80.045,20930.0
2019-09-05 11:15:00,80.39,80.39,80.22,80.23,32209.0,80.055,80.055,79.8857,79.8956,32209.0
2019-09-05 11:20:00,80.23,80.28,79.94,79.94,75865.0,79.8956,79.9454,79.6068,79.6068,75865.0
2019-09-05 11:25:00,79.98,80.12,79.96,80.08,10239.0,79.6467,79.7861,79.6268,79.7463,10239.0
2019-09-05 11:30:00,80.06,80.06,79.94,80.06,21336.0,79.7263,79.7263,79.6068,79.7263,21336.0
2019-09-05 11:35:00,80.09,80.13,80.0,80.03,18118.0,79.7562,79.7961,79.6666,79.6965,18118.0
2019-09-05 11:40:00,80.04,80.12,80.04,80.08,12156.0,79.7064,79.7861,79.7064,79.7463,12156.0
2019-09-05 11:45:00,80.07,80.09,79.89,80.09,36770.0,79.7363,79.7562,79.5571,79.7562,36770.0
2019-09-05 11:50:00,80.08,80.12,80.04,80.11,6663.0,79.7463,79.7861,79.7064,79.7761,6663.0
2019-09-05 11:55:00,80.09,80.09,80.02,80.02,7800.0,79.7562,79.7562,79.6865,79.6865,7800.0
2019-09-05 12:00:00,80.0,80.04,79.97,80.04,4412.0,79.6666,79.7064,79.6367,79.7064,4412.0
2019-09-05 12:05:00,80.03,80.13,79.99,80.01,12178.0,79.6965,79.7961,79.6566,79.6766,12178.0
2019-09-05 12:10:00,80.02,80.11,79.98,80.09,13685.0,79.6865,79.7761,79.6467,79.7562,13685.0
2019-09-05 12:15:00,80.07,80.11,80.0,80.02,6426.0,79.7363,79.7761,79.6666,79.6865,6426.0
2019-09-05 12:20:00,79.95,80.0,79.92,79.99,20484.0,79.6168,79.6666,79.5869,79.6566,20484.0
2019-09-05 12:25:00,79.97,80.02,79.94,80.02,8889.0,79.6367,79.6865,79.6068,79.6865,8889.0
2019-09-05 12:30:00,80.01,80.01,79.9,79.98,13603.0,79.6766,79.6766,79.567,79.6467,13603.0
2019-09-05 12:35:00,79.99,79.99,79.89,79.91,9371.0,79.6566,79.6566,79.5571,79.577,9371.0
2019-09-05 12:40:00,79.92,80.06,79.92,80.06,27444.0,79.5869,79.7263,79.5869,79.7263,27444.0
2019-09-05 12:45:00,80.05,80.17,80.05,80.09,104627.0,79.7164,79.8359,79.7164,79.7562,104627.0
2019-09-05 12:50:00,80.06,80.07,79.94,79.94,11113.0,79.7263,79.7363,79.6068,79.6068,11113.0
2019-09-05 12:55:00,79.95,79.98,79.91,79.97,12507.0,79.6168,79.6467,79.577,79.6367,12507.0
2019-09-05 13:00:00,79.98,80.03,79.89,79.91,16102.0,79.6467,79.6965,79.5571,79.577,16102.0
2019-09-05 13:05:00,79.91,79.93,79.82,79.9,17534.0,79.577,79.5969,79.4873,79.567,17534.0
2019-09-05 13:10:00,79.91,80.01,79.91,79.98,7733.0,79.577,79.6766,79.577,79.6467,7733.0
2019-09-05 13:15:00,79.95,80.0,79.91,79.99,31677.0,79.6168,79.6666,79.577,79.6566,31677.0
2019-09-05 13:20:00,80.01,80.09,79.97,80.09,18932.0,79.6766,79.7562,79.6367,79.7562,18932.0
2019-09-05 13:25:00,80.11,80.2,80.1,80.13,18699.0,79.7761,79.8658,79.7662,79.7961,18699.0
2019-09-05 13:30:00,80.13,80.13,80.03,80.05,14523.0,79.7961,79.7961,79.6965,79.7164,14523.0
2019-09-05 13:35:00,80.04,80.1,80.01,80.05,13697.0,79.7064,79.7662,79.6766,79.7164,13697.0
2019-09-05 13:40:00,80.02,80.04,79.88,79.88,14933.0,79.6865,79.7064,79.5471,79.5471,14933.0
2019-09-05 13:45:00,79.86,79.98,79.86,79.97,10723.0,79.5272,79.6467,79.5272,79.6367,10723.0
2019-09-05 13:50:00,79.96,80.03,79.95,80.02,11901.0,79.6268,79.6965,79.6168,79.6865,11901.0
2019-09-05 13:55:00,80.03,80.03,79.88,79.9,12237.0,79.6965,79.6965,79.5471,79.567,12237.0
2019-09-05 14:00:00,79.9,79.97,79.82,79.9,16090.0,79.567,79.6367,79.4873,79.567,16090.0
2019-09-05 14:05:00,79.91,80.0,79.91,79.96,5421.0,79.577,79.6666,79.577,79.6268,5421.0
2019-09-05 14:10:00,79.96,80.04,79.95,80.04,4934.0,79.6268,79.7064,79.6168,79.7064,4934.0
2019-09-05 14:15:00,80.01,80.02,79.9,79.98,7487.0,79.6766,79.6865,79.567,79.6467,7487.0
2019-09-05 14:20:00,79.97,80.22,79.9,80.2,319291.0,79.6367,79.8857,79.567,79.8658,319291.0
2019-09-05 14:25:00,80.18,80.37,80.14,80.35,41885.0,79.8458,80.0351,79.806,80.0151,41885.0
2019-09-05 14:30:00,80.36,80.44,80.33,80.36,38008.0,80.0251,80.1048,79.9952,80.0251,38008.0
2019-09-05 14:35:00,80.37,80.45,80.31,80.41,28257.0,80.0351,80.1147,79.9753,80.0749,28257.0
2019-09-05 14:40:00,80.37,80.49,80.37,80.49,5274.0,80.0351,80.1546,80.0351,80.1546,5274.0
2019-09-05 14:45:00,80.49,80.63,80.49,80.61,42673.0,80.1546,80.294,80.1546,80.2741,42673.0
2019-09-05 14:50:00,80.63,80.66,80.55,80.65,24891.0,80.294,80.3238,80.2143,80.3139,24891.0
2019-09-05 14:55:00,80.64,80.78,80.63,80.78,32715.0,80.3039,80.4433,80.294,80.4433,32715.0
2019-09-05 15:00:00,80.79,80.86,80.67,80.69,62509.0,80.4533,80.523,80.3338,80.3537,62509.0
2019-09-05 15:05:00,80.7,80.72,80.61,80.62,24004.0,80.3637,80.3836,80.2741,80.284,24004.0
2019-09-05 15:10:00,80.61,80.67,80.56,80.58,39452.0,80.2741,80.3338,80.2243,80.2442,39452.0
2019-09-05 15:15:00,80.58,80.61,80.5,80.59,26591.0,80.2442,80.2741,80.1645,80.2541,26591.0
2019-09-05 15:20:00,80.61,80.7,80.56,80.66,28468.0,80.2741,80.3637,80.2243,80.3238,28468.0
2019-09-05 15:25:00,80.64,80.8,80.63,80.76,39948.0,80.3039,80.4633,80.294,80.4234,39948.0
2019-09-05 15:30:00,80.75,80.8,80.54,80.58,32283.0,80.4135,80.4633,80.2043,80.2442,32283.0
2019-09-05 15:35:00,80.58,80.64,80.52,80.53,30366.0,80.2442,80.3039,80.1844,80.1944,30366.0
2019-09-05 15:40:00,80.54,80.56,80.4,80.4,41703.0,80.2043,80.2243,80.0649,80.0649,41703.0
2019-09-05 15:45:00,80.39,80.44,80.32,80.39,89663.0,80.055,80.1048,79.9853,80.055,89663.0
2019-09-05 15:50:00,80.38,80.48,80.34,80.43,80619.0,80.045,80.1446,80.0052,80.0948,80619.0
2019-09-05 15:55:00,80.43,80.5,80.32,80.34,200990.0,80.0948,80.1645,79.9853,80.0052,200990.0
2019-09-06 09:30:00,80.48,80.59,80.28,80.33,71666.0,80.1446,80.2541,79.9454,79.9952,71666.0
2019-09-06 09:35:00,80.34,80.43,80.05,80.1,46974.0,80.0052,80.0948,79.7164,79.7662,46974.0
2019-09-06 09:40:00,80.13,80.16,79.93,79.95,37946.0,79.7961,79.8259,79.5969,79.6168,37946.0
2019-09-06 09:45:00,79.95,80.08,79.78,80.04,28552.0,79.6168,79.7463,79.4475,79.7064,28552.0
2019-09-06 09:50:00,80.01,80.27,79.93,80.04,99725.0,79.6766,79.9355,79.5969,79.7064,99725.0
2019-09-06 09:55:00,80.02,80.09,79.86,80.02,10510.0,79.6865,79.7562,79.5272,79.6865,10510.0
2019-09-06 10:00:00,80.04,80.05,79.88,79.92,12890.0,79.7064,79.7164,79.5471,79.5869,12890.0
2019-09-06 10:05:00,79.99,80.23,79.97,80.23,75835.0,79.6566,79.8956,79.6367,79.8956,75835.0
2019-09-06 10:10:00,80.17,80.2,80.08,80.11,10857.0,79.8359,79.8658,79.7463,79.7761,10857.0
2019-09-06 10:15:00,80.11,80.18,80.02,80.06,21879.0,79.7761,79.8458,79.6865,79.7263,21879.0
2019-09-06 10:20:00,80.05,80.34,80.04,80.34,37748.0,79.7164,80.0052,79.7064,80.0052,37748.0
2019-09-06 10:25:00,80.35,80.54,80.32,80.54,29557.0,80.0151,80.2043,79.9853,80.2043,29557.0
2019-09-06 10:30:00,80.54,80.56,80.42,80.47,17531.0,80.2043,80.2243,80.0848,80.1346,17531.0
2019-09-06 10:35:00,80.48,80.63,80.48,80.61,44876.0,80.1446,80.294,80.1446,80.2741,44876.0
2019-09-06 10:40:00,80.59,80.64,80.52,80.59,21940.0,80.2541,80.3039,80.1844,80.2541,21940.0
2019-09-06 10:45:00,80.6,80.81,80.57,80.68,51106.0,80.2641,80.4732,80.2342,80.3438,51106.0
2019-09-06 10:50:00,80.68,80.85,80.68,80.85,56907.0,80.3438,80.5131,80.3438,80.5131,56907.0
2019-09-06 10:55:00,80.82,80.84,80.64,80.65,39393.0,80.4832,80.5031,80.3039,80.3139,39393.0
2019-09-06 11:00:00,80.67,80.75,80.62,80.7,36784.0,80.3338,80.4135,80.284,80.3637,36784.0
2019-09-06 11:05:00,80.71,80.83,80.71,80.78,13819.0,80.3736,80.4931,80.3736,80.4433,13819.0
2019-09-06 11:10:00,80.74,80.86,80.7,80.78,19938.0,80.4035,80.523,80.3637,80.4433,19938.0
2019-09-06 11:15:00,80.77,80.8,80.61,80.67,29212.0,80.4334,80.4633,80.2741,80.3338,29212.0
2019-09-06 11:20:00,80.68,80.81,80.66,80.8,14511.0,80.3438,80.4732,80.3238,80.4633,14511.0
2019-09-06 11:25:00,80.81,80.84,80.68,80.7,10644.0,80.4732,80.5031,80.3438,80.3637,10644.0
2019-09-06 11:30:00,80.69,80.72,80.58,80.7,18938.0,80.3537,80.3836,80.2442,80.3637,18938.0
2019-09-06 11:35:00,80.7,80.84,80.7,80.75,14630.0,80.3637,80.5031,80.3637,80.4135,14630.0
2019-09-06 11:40:00,80.75,80.81,80.71,80.81,3549.0,80.4135,80.4732,80.3736,80.4732,3549.0
2019-09-06 11:45:00,80.83,80.84,80.77,80.77,11605.0,80.4931,80.5031,80.4334,80.4334,11605.0
2019-09-06 11:50:00,80.75,80.78,80.67,80.7,11573.0,80.4135,80.4433,80.3338,80.3637,11573.0
2019-09-06 11:55:00,80.73,80.74,80.69,80.71,5555.0,80.3936,80.4035,80.3537,80.3736,5555.0
2019-09-06 12:00:00,80.68,80.77,80.62,80.76,8321.0,80.3438,80.4334,80.284,80.4234,8321.0
2019-09-06 12:05:00,80.78,80.82,80.74,80.79,4800.0,80.4433,80.4832,80.4035,80.4533,4800.0
2019-09-06 12:10:00,80.78,80.88,80.78,80.85,23564.0,80.4433,80.5429,80.4433,80.5131,23564.0
2019-09-06 12:15:00,80.86,80.87,80.73,80.74,18485.0,80.523,80.533,80.3936,80.4035,18485.0
2019-09-06 12:20:00,80.76,80.8,80.63,80.67,21461.0,80.4234,80.4633,80.294,80.3338,21461.0
2019-09-06 12:25:00,80.65,80.71,80.56,80.6,43607.0,80.3139,80.3736,80.2243,80.2641,43607.0
2019-09-06 12:30:00,80.61,80.62,80.48,80.48,53837.0,80.2741,80.284,80.1446,80.1446,53837.0
2019-09-06 12:35:00,80.5,80.6,80.48,80.6,26200.0,80.1645,80.2641,80.1446,80.2641,26200.0
2019-09-06 12:40:00,80.6,80.6,80.52,80.59,6213.0,80.2641,80.2641,80.1844,80.2541,6213.0
2019-09-06 12:45:00,80.58,80.59,80.41,80.42,25501.0,80.2442,80.2541,80.0749,80.0848,25501.0
2019-09-06 12:50:00,80.41,80.51,80.34,80.5,11038.0,80.0749,80.1745,80.0052,80.1645,11038.0
2019-09-06 12:55:00,80.5,80.54,80.41,80.42,3200.0,80.1645,80.2043,80.0749,80.0848,3200.0
2019-09-06 13:00:00,80.4,80.47,80.36,80.41,9098.0,80.0649,80.1346,80.0251,80.0749,9098.0
2019-09-06 13:05:00,80.41,80.41,80.29,80.29,7074.0,80.0749,80.0749,79.9554,79.9554,7074.0
2019-09-06 13:10:00,80.28,80.31,80.21,80.26,10082.0,79.9454,79.9753,79.8757,79.9255,10082.0
2019-09-06 13:15:00,80.28,80.28,80.12,80.12,23491.0,79.9454,79.9454,79.7861,79.7861,23491.0
2019-09-06 13:20:00,80.13,80.37,80.08,80.37,7412.0,79.7961,80.0351,79.7463,80.0351,7412.0
2019-09-06 13:25:00,80.36,80.42,80.34,80.41,18884.0,80.0251,80.0848,80.0052,80.0749,18884.0
2019-09-06 13:30:00,80.43,80.51,80.4,80.4,14643.0,80.0948,80.1745,80.0649,80.0649,14643.0
2019-09-06 13:35:00,80.39,80.41,80.36,80.37,8024.0,80.055,80.0749,80.0251,80.0351,8024.0
2019-09-06 13:40:00,80.34,80.4,80.34,80.4,9345.0,80.0052,80.0649,80.0052,80.0649,9345.0
2019-09-06 13:45:00,80.38,80.46,80.38,80.46,15900.0,80.045,80.1247,80.045,80.1247,15900.0
2019-09-06 13:50:00,80.48,80.52,80.47,80.47,7687.0,80.1446,80.1844,80.1346,80.1346,7687.0
2019-09-06 13:55:00,80.5,80.55,80.49,80.54,8725.0,80.1645,80.2143,80.1546,80.2043,8725.0
2019-09-06 14:00:00,80.55,80.61,80.51,80.59,34970.0,80.2143,80.2741,80.1745,80.2541,34970.0
2019-09-06 14:05:00,80.57,80.61,80.56,80.59,8385.0,80.2342,80.2741,80.2243,80.2541,8385.0
2019-09-06 14:10:00,80.58,80.61,80.55,80.57,6603.0,80.2442,80.2741,80.2143,80.2342,6603.0
2019-09-06 14:15:00,80.6,80.62,80.55,80.55,9545.0,80.2641,80.284,80.2143,80.2143,9545.0
2019-09-06 14:20:00,80.58,80.61,80.54,80.58,12534.0,80.2442,80.2741,80.2043,80.2442,12534.0
2019-09-06 14:25:00,80.58,80.61,80.56,80.61,20296.0,80.2442,80.2741,80.2243,80.2741,20296.0
2019-09-06 14:30:00,80.6,80.6,80.55,80.56,29352.0,80.2641,80.2641,80.2143,80.2243,29352.0
2019-09-06 14:35:00,80.56,80.56,80.4,80.43,20357.0,80.2243,80.2243,80.0649,80.0948,20357.0
2019-09-06 14:40:00,80.42,80.43,80.38,80.38,18755.0,80.0848,80.0948,80.045,80.045,18755.0
2019-09-06 14:45:00,80.39,80.39,80.25,80.3,26252.0,80.055,80.055,79.9156,79.9653,26252.0
2019-09-06 14:50:00,80.31,80.39,80.29,80.39,11069.0,79.9753,80.055,79.9554,80.055,11069.0
2019-09-06 14:55:00,80.37,80.38,80.3,80.33,13367.0,80.0351,80.045,79.9653,79.9952,13367.0
2019-09-06 15:00:00,80.33,80.39,80.25,80.26,47403.0,79.9952,80.055,79.9156,79.9255,47403.0
2019-09-06 15:05:00,80.26,80.28,80.06,80.09,137146.0,79.9255,79.9454,79.7263,79.7562,137146.0
2019-09-06 15:10:00,80.09,80.09,80.0,80.07,142330.0,79.7562,79.7562,79.6666,79.7363,142330.0
2019-09-06 15:15:00,80.08,80.08,79.99,80.0,62062.0,79.7463,79.7463,79.6566,79.6666,62062.0
2019-09-06 15:20:00,80.0,80.09,79.98,80.04,52865.0,79.6666,79.7562,79.6467,79.7064,52865.0
2019-09-06 15:25:00,80.04,80.12,80.0,80.08,33519.0,79.7064,79.7861,79.6666,79.7463,33519.0
2019-09-06 15:30:00,80.07,80.18,80.07,80.14,24361.0,79.7363,79.8458,79.7363,79.806,24361.0
2019-09-06 15:35:00,80.14,80.2,80.11,80.11,30959.0,79.806,79.8658,79.7761,79.7761,30959.0
2019-09-06 15:40:00,80.1,80.13,79.88,79.9,51935.0,79.7662,79.7961,79.5471,79.567,51935.0
2019-09-06 15:45:00,79.9,79.91,79.73,79.74,58193.0,79.567,79.577,79.3977,79.4077,58193.0
2019-09-06 15:50:00,79.74,79.74,79.45,79.45,173272.0,79.4077,79.4077,79.1189,79.1189,173272.0
2019-09-06 15:55:00,79.45,79.45,79.35,79.44,278899.0,79.1189,79.1189,79.0193,79.1089,278899.0
2019-09-09 09:30:00,80.22,80.32,79.83,79.83,167816.0,79.8857,79.9853,79.4973,79.4973,167816.0
2019-09-09 09:35:00,79.79,79.85,79.19,79.35,232216.0,79.4575,79.5172,78.86,79.0193,232216.0
2019-09-09 09:40:00,79.33,79.65,79.31,79.48,76447.0,78.9994,79.3181,78.9795,79.1488,76447.0
2019-09-09 09:45:00,79.48,79.78,79.35,79.47,79417.0,79.1488,79.4475,79.0193,79.1388,79417.0
2019-09-09 09:50:00,79.5,79.65,79.33,79.37,31591.0,79.1687,79.3181,78.9994,79.0392,31591.0
2019-09-09 09:55:00,79.37,79.42,79.01,79.03,37755.0,79.0392,79.089,78.6807,78.7006,37755.0
2019-09-09 10:00:00,79.05,79.2,78.76,78.8,86347.0,78.7206,78.8699,78.4318,78.4716,86347.0
2019-09-09 10:05:00,78.8,79.15,78.8,79.15,52537.0,78.4716,78.8201,78.4716,78.8201,52537.0
2019-09-09 10:10:00,79.14,79.54,79.12,79.49,52510.0,78.8102,79.2085,78.7903,79.1587,52510.0
2019-09-09 10:15:00,79.45,79.77,79.45,79.66,41456.0,79.1189,79.4376,79.1189,79.328,41456.0
2019-09-09 10:20:00,79.68,79.72,79.5,79.68,89702.0,79.3479,79.3878,79.1687,79.3479,89702.0
2019-09-09 10:25:00,79.66,79.75,79.62,79.72,60445.0,79.328,79.4176,79.2882,79.3878,60445.0
2019-09-09 10:30:00,79.7,79.77,79.6,79.77,54757.0,79.3678,79.4376,79.2683,79.4376,54757.0
2019-09-09 10:35:00,79.73,79.94,79.72,79.83,55058.0,79.3977,79.6068,79.3878,79.4973,55058.0
2019-09-09 10:40:00,79.82,79.83,79.55,79.57,20731.0,79.4873,79.4973,79.2185,79.2384,20731.0
2019-09-09 10:45:00,79.58,79.63,79.46,79.58,18693.0,79.2483,79.2981,79.1288,79.2483,18693.0
2019-09-09 10:50:00,79.59,79.7,79.52,79.7,28075.0,79.2583,79.3678,79.1886,79.3678,28075.0
2019-09-09 10:55:00,79.71,80.0,79.69,79.97,33949.0,79.3778,79.6666,79.3579,79.6367,33949.0
2019-09-09 11:00:00,79.98,80.11,79.88,80.09,61844.0,79.6467,79.7761,79.5471,79.7562,61844.0
2019-09-09 11:05:00,80.08,80.24,79.94,79.99,57744.0,79.7463,79.9056,79.6068,79.6566,57744.0
2019-09-09 11:10:00,79.97,80.13,79.8,80.09,19252.0,79.6367,79.7961,79.4674,79.7562,19252.0
2019-09-09 11:15:00,80.09,80.16,79.85,79.88,31725.0,79.7562,79.8259,79.5172,79.5471,31725.0
2019-09-09 11:20:00,79.89,79.93,79.78,79.82,11430.0,79.5571,79.5969,79.4475,79.4873,11430.0
2019-09-09 11:25:00,79.83,79.85,79.71,79.84,13809.0,79.4973,79.5172,79.3778,79.5073,13809.0
2019-09-09 11:30:00,79.81,79.9,79.74,79.88,19963.0,79.4774,79.567,79.4077,79.5471,19963.0
2019-09-09 11:35:00,79.88,79.93,79.83,79.86,10594.0,79.5471,79.5969,79.4973,79.5272,10594.0
2019-09-09 11:40:00,79.87,79.92,79.77,79.81,9300.0,79.5371,79.5869,79.4376,79.4774,9300.0
2019-09-09 11:45:00,79.79,79.8,79.64,79.66,3535.0,79.4575,79.4674,79.3081,79.328,3535.0
2019-09-09 11:50:00,79.68,79.82,79.67,79.69,40574.0,79.3479,79.4873,79.338,79.3579,40574.0
2019-09-09 11:55:00,79.69,79.91,79.67,79.88,15012.0,79.3579,79.577,79.338,79.5471,15012.0
2019-09-09 12:00:00,79.89,79.94,79.82,79.82,4751.0,79.5571,79.6068,79.4873,79.4873,4751.0
2019-09-09 12:05:00,79.86,80.01,79.85,80.0,16151.0,79.5272,79.6766,79.5172,79.6666,16151.0
2019-09-09 12:10:00,80.0,80.01,79.6,79.6,44888.0,79.6666,79.6766,79.2683,79.2683,44888.0
2019-09-09 12:15:00,79.61,79.62,79.52,79.52,21385.0,79.2782,79.2882,79.1886,79.1886,21385.0
2019-09-09 12:20:00,79.53,79.55,79.43,79.48,17161.0,79.1986,79.2185,79.099,79.1488,17161.0
2019-09-09 12:25:00,79.45,79.48,79.29,79.34,41406.0,79.1189,79.1488,78.9596,79.0093,41406.0
2019-09-09 12:30:00,79.37,79.42,79.26,79.36,18105.0,79.0392,79.089,78.9297,79.0293,18105.0
2019-09-09 12:35:00,79.34,79.34,79.21,79.29,16334.0,79.0093,79.0093,78.8799,78.9596,16334.0
2019-09-09 12:40:00,79.3,79.39,79.3,79.38,4325.0,78.9695,79.0591,78.9695,79.0492,4325.0
2019-09-09 12:45:00,79.38,79.41,79.35,79.36,14421.0,79.0492,79.0791,79.0193,79.0293,14421.0
2019-09-09 12:50:00,79.36,79.46,79.36,79.45,8660.0,79.0293,79.1288,79.0293,79.1189,8660.0
2019-09-09 12:55:00,79.47,79.52,79.43,79.49,41719.0,79.1388,79.1886,79.099,79.1587,41719.0
2019-09-09 13:00:00,79.46,79.58,79.44,79.56,6289.0,79.1288,79.2483,79.1089,79.2284,6289.0
2019-09-09 13:05:00,79.54,79.57,79.51,79.56,6851.0,79.2085,79.2384,79.1786,79.2284,6851.0
2019-09-09 13:10:00,79.55,79.56,79.48,79.49,20659.0,79.2185,79.2284,79.1488,79.1587,20659.0
2019-09-09 13:15:00,79.49,79.63,79.45,79.59,10131.0,79.1587,79.2981,79.1189,79.2583,10131.0
2019-09-09 13:20:00,79.59,79.62,79.52,79.55,10089.0,79.2583,79.2882,79.1886,79.2185,10089.0
2019-09-09 13:25:00,79.56,79.56,79.42,79.42,38892.0,79.2284,79.2284,79.089,79.089,38892.0
2019-09-09 13:30:00,79.43,79.55,79.43,79.55,21956.0,79.099,79.2185,79.099,79.2185,21956.0
2019-09-09 13:35:00,79.52,79.58,79.49,79.58,11292.0,79.1886,79.2483,79.1587,79.2483,11292.0
2019-09-09 13:40:00,79.62,79.67,79.56,79.57,16547.0,79.2882,79.338,79.2284,79.2384,16547.0
2019-09-09 13:45:00,79.53,79.62,79.53,79.61,43328.0,79.1986,79.2882,79.1986,79.2782,43328.0
2019-09-09 13:50:00,79.62,79.66,79.53,79.54,25029.0,79.2882,79.328,79.1986,79.2085,25029.0
2019-09-09 13:55:00,79.54,79.56,79.52,79.52,6079.0,79.2085,79.2284,79.1886,79.1886,6079.0
2019-09-09 14:00:00,79.51,79.57,79.51,79.57,4300.0,79.1786,79.2384,79.1786,79.2384,4300.0
2019-09-09 14:05:00,79.56,79.59,79.42,79.42,17360.0,79.2284,79.2583,79.089,79.089,17360.0
2019-09-09 14:10:00,79.41,79.44,79.36,79.37,15346.0,79.0791,79.1089,79.0293,79.0392,15346.0
2019-09-09 14:15:00,79.36,79.38,79.27,79.35,18538.0,79.0293,79.0492,78.9396,79.0193,18538.0
2019-09-09 14:20:00,79.34,79.38,79.32,79.32,6341.0,79.0093,79.0492,78.9894,78.9894,6341.0
2019-09-09 14:25:00,79.31,79.32,79.18,79.18,35906.0,78.9795,78.9894,78.85,78.85,35906.0
2019-09-09 14:30:00,79.17,79.27,79.16,79.27,20751.0,78.8401,78.9396,78.8301,78.9396,20751.0
2019-09-09 14:35:00,79.23,79.23,79.13,79.22,12725.0,78.8998,78.8998,78.8002,78.8898,12725.0
2019-09-09 14:40:00,79.22,79.31,79.2,79.27,13935.0,78.8898,78.9795,78.8699,78.9396,13935.0
2019-09-09 14:45:00,79.28,79.31,79.23,79.31,22909.0,78.9496,78.9795,78.8998,78.9795,22909.0
2019-09-09 14:50:00,79.31,79.31,79.1,79.13,39232.0,78.9795,78.9795,78.7703,78.8002,39232.0
2019-09-09 14:55:00,79.13,79.23,79.07,79.2,50074.0,78.8002,78.8998,78.7405,78.8699,50074.0
2019-09-09 15:00:00,79.19,79.32,79.06,79.24,54025.0,78.86,78.9894,78.7305,78.9098,54025.0
2019-09-09 15:05:00,79.27,79.28,79.19,79.25,16920.0,78.9396,78.9496,78.86,78.9197,16920.0
2019-09-09 15:10:00,79.25,79.37,79.23,79.37,23264.0,78.9197,79.0392,78.8998,79.0392,23264.0
2019-09-09 15:15:00,79.38,79.42,79.22,79.27,31677.0,79.0492,79.089,78.8898,78.9396,31677.0
2019-09-09 15:20:00,79.28,79.32,79.19,79.24,36969.0,78.9496,78.9894,78.86,78.9098,36969.0
2019-09-09 15:25:00,79.23,79.31,79.21,79.25,32517.0,78.8998,78.9795,78.8799,78.9197,32517.0
2019-09-09 15:30:00,79.25,79.28,79.19,79.2,49692.0,78.9197,78.9496,78.86,78.8699,49692.0
2019-09-09 15:35:00,79.2,79.27,79.19,79.24,35734.0,78.8699,78.9396,78.86,78.9098,35734.0
2019-09-09 15:40:00,79.24,79.29,79.23,79.26,36693.0,78.9098,78.9596,78.8998,78.9297,36693.0
2019-09-09 15:45:00,79.25,79.28,79.19,79.2,105267.0,78.9197,78.9496,78.86,78.8699,105267.0
2019-09-09 15:50:00,79.2,79.34,79.19,79.3,151257.0,78.8699,79.0093,78.86,78.9695,151257.0
2019-09-09 15:55:00,79.3,79.38,79.2,79.32,295209.0,78.9695,79.0492,78.8699,78.9894,295209.0
2019-09-10 09:30:00,78.89,78.89,78.44,78.64,255245.0,78.5612,78.5612,78.1131,78.3123,255245.0
2019-09-10 09:35:00,78.62,78.79,78.42,78.71,160335.0,78.2924,78.4616,78.0932,78.382,160335.0
2019-09-10 09:40:00,78.69,78.87,78.46,78.87,105573.0,78.3621,78.5413,78.133,78.5413,105573.0
2019-09-10 09:45:00,78.86,78.9,78.59,78.64,87766.0,78.5313,78.5712,78.2625,78.3123,87766.0
2019-09-10 09:50:00,78.63,78.74,78.48,78.49,144579.0,78.3023,78.4118,78.1529,78.1629,144579.0
2019-09-10 09:55:00,78.5,78.93,78.48,78.9,80816.0,78.1729,78.6011,78.1529,78.5712,80816.0
2019-09-10 10:00:00,78.9,79.3,78.81,79.3,82492.0,78.5712,78.9695,78.4816,78.9695,82492.0
2019-09-10 10:05:00,79.29,79.43,79.19,79.23,81385.0,78.9596,79.099,78.86,78.8998,81385.0
2019-09-10 10:10:00,79.25,79.43,79.13,79.43,78224.0,78.9197,79.099,78.8002,79.099,78224.0
2019-09-10 10:15:00,79.44,79.77,79.44,79.55,104276.0,79.1089,79.4376,79.1089,79.2185,104276.0
2019-09-10 10:20:00,79.54,80.07,79.52,79.96,121852.0,79.2085,79.7363,79.1886,79.6268,121852.0
2019-09-10 10:25:00,79.95,80.05,79.86,79.97,51583.0,79.6168,79.7164,79.5272,79.6367,51583.0
2019-09-10 10:30:00,79.96,79.96,79.64,79.75,31970.0,79.6268,79.6268,79.3081,79.4176,31970.0
2019-09-10 10:35:00,79.74,79.87,79.63,79.74,26956.0,79.4077,79.5371,79.2981,79.4077,26956.0
2019-09-10 10:40:00,79.72,79.92,79.7,79.79,29985.0,79.3878,79.5869,79.3678,79.4575,29985.0
2019-09-10 10:45:00,79.81,79.87,79.65,79.84,15478.0,79.4774,79.5371,79.3181,79.5073,15478.0
2019-09-10 10:50:00,79.84,79.96,79.78,79.88,19419.0,79.5073,79.6268,79.4475,79.5471,19419.0
2019-09-10 10:55:00,79.87,79.94,79.69,79.92,44392.0,79.5371,79.6068,79.3579,79.5869,44392.0
2019-09-10 11:00:00,79.88,80.15,79.87,80.11,26187.0,79.5471,79.816,79.5371,79.7761,26187.0
2019-09-10 11:05:00,80.12,80.24,79.99,80.16,30801.0,79.7861,79.9056,79.6566,79.8259,30801.0
2019-09-10 11:10:00,80.17,80.2,79.97,80.17,38053.0,79.8359,79.8658,79.6367,79.8359,38053.0
2019-09-10 11:15:00,80.17,80.17,79.81,79.81,23234.0,79.8359,79.8359,79.4774,79.4774,23234.0
2019-09-10 11:20:00,79.82,79.97,79.77,79.85,16039.0,79.4873,79.6367,79.4376,79.5172,16039.0
2019-09-10 11:25:00,79.85,79.89,79.75,79.84,17886.0,79.5172,79.5571,79.4176,79.5073,17886.0
2019-09-10 11:30:00,79.84,79.95,79.81,79.91,17938.0,79.5073,79.6168,79.4774,79.577,17938.0
2019-09-10 11:35:00,79.91,80.11,79.87,80.03,12920.0,79.577,79.7761,79.5371,79.6965,12920.0
2019-09-10 11:40:00,80.01,80.18,80.0,80.12,21862.0,79.6766,79.8458,79.6666,79.7861,21862.0
2019-09-10 11:45:00,80.07,80.35,80.02,80.23,30319.0,79.7363,80.0151,79.6865,79.8956,30319.0
2019-09-10 11:50:00,80.23,80.61,80.22,80.58,57732.0,79.8956,80.2741,79.8857,80.2442,57732.0
2019-09-10 11:55:00,80.59,80.62,80.34,80.37,40531.0,80.2541,80.284,80.0052,80.0351,40531.0
2019-09-10 12:00:00,80.45,80.46,80.26,80.37,64976.0,80.1147,80.1247,79.9255,80.0351,64976.0
2019-09-10 12:05:00,80.36,80.53,80.33,80.53,12848.0,80.0251,80.1944,79.9952,80.1944,12848.0
2019-09-10 12:10:00,80.52,80.69,80.47,80.62,44560.0,80.1844,80.3537,80.1346,80.284,44560.0
2019-09-10 12:15:00,80.62,80.75,80.54,80.68,84696.0,80.284,80.4135,80.2043,80.3438,84696.0
2019-09-10 12:20:00,80.7,80.88,80.69,80.8,38037.0,80.3637,80.5429,80.3537,80.4633,38037.0
2019-09-10 12:25:00,80.82,80.96,80.74,80.95,26048.0,80.4832,80.6226,80.4035,80.6126,26048.0
2019-09-10 12:30:00,80.95,81.03,80.91,80.98,60388.0,80.6126,80.6923,80.5728,80.6425,60388.0
2019-09-10 12:35:00,80.98,81.1,80.97,81.05,34023.0,80.6425,80.762,80.6326,80.7122,34023.0
2019-09-10 12:40:00,81.09,81.16,81.02,81.1,40120.0,80.7521,80.8218,80.6823,80.762,40120.0
2019-09-10 12:45:00,81.12,81.18,81.03,81.14,60012.0,80.7819,80.8417,80.6923,80.8018,60012.0
2019-09-10 12:50:00,81.14,81.27,81.14,81.24,28323.0,80.8018,80.9313,80.8018,80.9014,28323.0
2019-09-10 12:55:00,81.23,81.24,81.08,81.11,115133.0,80.8915,80.9014,80.7421,80.772,115133.0
2019-09-10 13:00:00,81.12,81.13,80.9,80.94,37382.0,80.7819,80.7919,80.5628,80.6027,37382.0
2019-09-10 13:05:00,80.94,81.03,80.91,80.91,34623.0,80.6027,80.6923,80.5728,80.5728,34623.0
2019-09-10 13:10:00,80.93,81.01,80.84,80.89,32724.0,80.5927,80.6724,80.5031,80.5529,32724.0
2019-09-10 13:15:00,80.89,80.91,80.71,80.73,58229.0,80.5529,80.5728,80.3736,80.3936,58229.0
2019-09-10 13:20:00,80.73,80.98,80.69,80.95,44948.0,80.3936,80.6425,80.3537,80.6126,44948.0
2019-09-10 13:25:00,80.95,81.12,80.93,81.04,34782.0,80.6126,80.7819,80.5927,80.7023,34782.0
2019-09-10 13:30:00,81.03,81.17,81.03,81.1,28229.0,80.6923,80.8317,80.6923,80.762,28229.0
2019-09-10 13:35:00,81.07,81.23,81.07,81.18,30687.0,80.7321,80.8915,80.7321,80.8417,30687.0
2019-09-10 13:40:00,81.18,81.31,81.15,81.19,24537.0,80.8417,80.9711,80.8118,80.8516,24537.0
2019-09-10 13:45:00,81.18,81.34,81.15,81.31,17388.0,80.8417,81.001,80.8118,80.9711,17388.0
2019-09-10 13:50:00,81.32,81.39,81.21,81.24,58623.0,80.9811,81.0508,80.8716,80.9014,58623.0
2019-09-10 13:55:00,81.24,81.27,81.09,81.13,28327.0,80.9014,80.9313,80.7521,80.7919,28327.0
2019-09-10 14:00:00,81.13,81.15,81.06,81.11,11647.0,80.7919,80.8118,80.7222,80.772,11647.0
2019-09-10 14:05:00,81.11,81.2,81.02,81.1,29335.0,80.772,80.8616,80.6823,80.762,29335.0
2019-09-10 14:10:00,81.1,81.1,80.98,80.98,12482.0,80.762,80.762,80.6425,80.6425,12482.0
2019-09-10 14:15:00,80.97,81.0,80.86,80.87,23784.0,80.6326,80.6624,80.523,80.533,23784.0
2019-09-10 14:20:00,80.86,81.04,80.82,80.97,16745.0,80.523,80.7023,80.4832,80.6326,16745.0
2019-09-10 14:25:00,80.96,80.96,80.85,80.88,17870.0,80.6226,80.6226,80.5131,80.5429,17870.0
2019-09-10 14:30:00,80.9,81.09,80.9,81.03,21441.0,80.5628,80.7521,80.5628,80.6923,21441.0
2019-09-10 14:35:00,81.03,81.05,80.9,81.0,11734.0,80.6923,80.7122,80.5628,80.6624,11734.0
2019-09-10 14:40:00,81.02,81.03,80.9,81.0,25240.0,80.6823,80.6923,80.5628,80.6624,25240.0
2019-09-10 14:45:00,80.99,81.07,80.98,81.01,24919.0,80.6525,80.7321,80.6425,80.6724,24919.0
2019-09-10 14:50:00,80.98,81.1,80.98,81.09,11683.0,80.6425,80.762,80.6425,80.7521,11683.0
2019-09-10 14:55:00,81.08,81.14,81.04,81.12,20849.0,80.7421,80.8018,80.7023,80.7819,20849.0
2019-09-10 15:00:00,81.11,81.2,81.06,81.18,24289.0,80.772,80.8616,80.7222,80.8417,24289.0
2019-09-10 15:05:00,81.18,81.2,81.12,81.16,33028.0,80.8417,80.8616,80.7819,80.8218,33028.0
2019-09-10 15:10:00,81.16,81.23,81.12,81.16,86964.0,80.8218,80.8915,80.7819,80.8218,86964.0
2019-09-10 15:15:00,81.16,81.25,81.12,81.13,66845.0,80.8218,80.9114,80.7819,80.7919,66845.0
2019-09-10 15:20:00,81.09,81.13,80.89,80.94,59042.0,80.7521,80.7919,80.5529,80.6027,59042.0
2019-09-10 15:25:00,80.95,81.1,80.86,81.1,18683.0,80.6126,80.762,80.523,80.762,18683.0
2019-09-10 15:30:00,81.09,81.23,81.08,81.18,51530.0,80.7521,80.8915,80.7421,80.8417,51530.0
2019-09-10 15:35:00,81.19,81.36,81.18,81.29,92548.0,80.8516,81.0209,80.8417,80.9512,92548.0
2019-09-10 15:40:00,81.28,81.39,81.27,81.33,81759.0,80.9413,81.0508,80.9313,80.9911,81759.0
2019-09-10 15:45:00,81.34,81.47,81.32,81.46,105223.0,81.001,81.1305,80.9811,81.1205,105223.0
2019-09-10 15:50:00,81.46,81.57,81.43,81.57,178725.0,81.1205,81.2301,81.0906,81.2301,178725.0
2019-09-10 15:55:00,81.57,81.79,81.57,81.72,582889.0,81.2301,81.4491,81.2301,81.3794,582889.0
2019-09-11 09:30:00,81.7,82.01,81.58,81.72,96923.0,81.3595,81.6682,81.24,81.3794,96923.0
2019-09-11 09:35:00,81.8,82.26,81.68,82.21,74750.0,81.4591,81.9172,81.3396,81.8674,74750.0
2019-09-11 09:40:00,82.23,82.24,81.86,82.12,78172.0,81.8873,81.8973,81.5188,81.7778,78172.0
2019-09-11 09:45:00,82.13,82.65,82.13,82.48,101472.0,81.7877,82.3056,81.7877,82.1363,101472.0
2019-09-11 09:50:00,82.5,82.66,82.31,82.57,51315.0,82.1562,82.3155,81.967,82.2259,51315.0
2019-09-11 09:55:00,82.57,82.74,82.55,82.69,221387.0,82.2259,82.3952,82.206,82.3454,221387.0
2019-09-11 10:00:00,82.7,82.8,82.51,82.72,86899.0,82.3553,82.4549,82.1661,82.3753,86899.0
2019-09-11 10:05:00,82.7,82.7,82.47,82.57,89601.0,82.3553,82.3553,82.1263,82.2259,89601.0
2019-09-11 10:10:00,82.58,82.78,82.43,82.71,92268.0,82.2358,82.435,82.0865,82.3653,92268.0
2019-09-11 10:15:00,82.67,82.76,82.55,82.57,140017.0,82.3255,82.4151,82.206,82.2259,140017.0
2019-09-11 10:20:00,82.59,82.68,82.45,82.68,87226.0,82.2458,82.3354,82.1064,82.3354,87226.0
2019-09-11 10:25:00,82.68,82.68,82.4,82.52,98831.0,82.3354,82.3354,82.0566,82.1761,98831.0
2019-09-11 10:30:00,82.52,82.61,82.3,82.31,89814.0,82.1761,82.2657,81.957,81.967,89814.0
2019-09-11 10:35:00,82.31,82.48,82.29,82.36,33340.0,81.967,82.1363,81.9471,82.0168,33340.0
2019-09-11 10:40:00,82.37,82.42,82.23,82.38,23139.0,82.0267,82.0765,81.8873,82.0367,23139.0
2019-09-11 10:45:00,82.34,82.45,82.28,82.4,56256.0,81.9968,82.1064,81.9371,82.0566,56256.0
2019-09-11 10:50:00,82.41,82.6,82.4,82.5,78913.0,82.0666,82.2558,82.0566,82.1562,78913.0
2019-09-11 10:55:00,82.49,82.79,82.39,82.58,92768.0,82.1462,82.445,82.0466,82.2358,92768.0
2019-09-11 11:00:00,82.59,82.71,82.58,82.69,44183.0,82.2458,82.3653,82.2358,82.3454,44183.0
2019-09-11 11:05:00,82.66,82.68,82.54,82.56,14494.0,82.3155,82.3354,82.196,82.2159,14494.0
2019-09-11 11:10:00,82.58,82.62,82.52,82.53,13928.0,82.2358,82.2757,82.1761,82.1861,13928.0
2019-09-11 11:15:00,82.54,82.69,82.53,82.67,19699.0,82.196,82.3454,82.1861,82.3255,19699.0
2019-09-11 11:20:00,82.69,82.79,82.6,82.69,49860.0,82.3454,82.445,82.2558,82.3454,49860.0
2019-09-11 11:25:00,82.67,82.73,82.52,82.55,14464.0,82.3255,82.3852,82.1761,82.206,14464.0
2019-09-11 11:30:00,82.56,82.93,82.56,82.86,68473.0,82.2159,82.5844,82.2159,82.5147,68473.0
2019-09-11 11:35:00,82.85,82.92,82.72,82.73,59389.0,82.5047,82.5744,82.3753,82.3852,59389.0
2019-09-11 11:40:00,82.74,82.83,82.62,82.83,35683.0,82.3952,82.4848,82.2757,82.4848,35683.0
2019-09-11 11:45:00,82.83,82.91,82.65,82.81,37343.0,82.4848,82.5645,82.3056,82.4649,37343.0
2019-09-11 11:50:00,82.79,83.0,82.78,82.99,38961.0,82.445,82.6541,82.435,82.6441,38961.0
2019-09-11 11:55:00,82.97,83.08,82.93,82.99,52694.0,82.6242,82.7338,82.5844,82.6441,52694.0
2019-09-11 12:00:00,83.0,83.11,82.96,82.98,21860.0,82.6541,82.7636,82.6143,82.6342,21860.0
2019-09-11 12:05:00,83.0,83.08,82.95,83.01,19441.0,82.6541,82.7338,82.6043,82.6641,19441.0
2019-09-11 12:10:00,83.01,83.17,83.0,83.0,35458.0,82.6641,82.8234,82.6541,82.6541,35458.0
2019-09-11 12:15:00,83.02,83.02,82.87,83.0,26913.0,82.674,82.674,82.5246,82.6541,26913.0
2019-09-11 12:20:00,83.02,83.04,82.93,82.93,7424.0,82.674,82.6939,82.5844,82.5844,7424.0
2019-09-11 12:25:00,82.91,83.0,82.9,83.0,94967.0,82.5645,82.6541,82.5545,82.6541,94967.0
2019-09-11 12:30:00,82.97,83.08,82.95,82.98,23535.0,82.6242,82.7338,82.6043,82.6342,23535.0
2019-09-11 12:35:00,83.01,83.12,83.0,83.1,11800.0,82.6641,82.7736,82.6541,82.7537,11800.0
2019-09-11 12:40:00,83.1,83.18,83.03,83.15,10049.0,82.7537,82.8333,82.684,82.8035,10049.0
2019-09-11 12:45:00,83.13,83.15,82.99,83.0,42945.0,82.7836,82.8035,82.6441,82.6541,42945.0
2019-09-11 12:50:00,82.98,83.03,82.93,82.95,23094.0,82.6342,82.684,82.5844,82.6043,23094.0
2019-09-11 12:55:00,82.93,83.09,82.93,82.95,13392.0,82.5844,82.7437,82.5844,82.6043,13392.0
2019-09-11 13:00:00,82.95,83.11,82.95,83.02,27326.0,82.6043,82.7636,82.6043,82.674,27326.0
2019-09-11 13:05:00,83.03,83.03,82.91,82.94,12860.0,82.684,82.684,82.5645,82.5943,12860.0
2019-09-11 13:10:00,82.92,83.1,82.92,83.1,37403.0,82.5744,82.7537,82.5744,82.7537,37403.0
2019-09-11 13:15:00,83.14,83.24,83.11,83.21,19607.0,82.7935,82.8931,82.7636,82.8632,19607.0
2019-09-11 13:20:00,83.16,83.23,83.14,83.16,11727.0,82.8134,82.8831,82.7935,82.8134,11727.0
2019-09-11 13:25:00,83.17,83.21,83.14,83.17,17914.0,82.8234,82.8632,82.7935,82.8234,17914.0
2019-09-11 13:30:00,83.15,83.25,83.14,83.16,17360.0,82.8035,82.9031,82.7935,82.8134,17360.0
2019-09-11 13:35:00,83.15,83.28,83.15,83.18,25216.0,82.8035,82.9329,82.8035,82.8333,25216.0
2019-09-11 13:40:00,83.19,83.25,83.0,83.11,16031.0,82.8433,82.9031,82.6541,82.7636,16031.0
2019-09-11 13:45:00,83.08,83.13,83.01,83.1,15043.0,82.7338,82.7836,82.6641,82.7537,15043.0
2019-09-11 13:50:00,83.13,83.25,83.04,83.05,35927.0,82.7836,82.9031,82.6939,82.7039,35927.0
2019-09-11 13:55:00,83.04,83.07,82.94,83.04,12885.0,82.6939,82.7238,82.5943,82.6939,12885.0
2019-09-11 14:00:00,83.04,83.12,83.02,83.12,11225.0,82.6939,82.7736,82.674,82.7736,11225.0
2019-09-11 14:05:00,83.14,83.27,83.11,83.19,47374.0,82.7935,82.923,82.7636,82.8433,47374.0
2019-09-11 14:10:00,83.2,83.34,83.17,83.32,28180.0,82.8533,82.9927,82.8234,82.9728,28180.0
2019-09-11 14:15:00,83.34,83.42,83.28,83.3,29366.0,82.9927,83.0723,82.9329,82.9528,29366.0
2019-09-11 14:20:00,83.31,83.49,83.29,83.37,14961.0,82.9628,83.1421,82.9429,83.0226,14961.0
2019-09-11 14:25:00,83.37,83.39,83.28,83.31,20030.0,83.0226,83.0425,82.9329,82.9628,20030.0
2019-09-11 14:30:00,83.32,83.35,83.08,83.15,99481.0,82.9728,83.0026,82.7338,82.8035,99481.0
2019-09-11 14:35:00,83.13,83.15,83.04,83.12,60995.0,82.7836,82.8035,82.6939,82.7736,60995.0
2019-09-11 14:40:00,83.13,83.24,83.08,83.2,10284.0,82.7836,82.8931,82.7338,82.8533,10284.0
2019-09-11 14:45:00,83.2,83.27,83.17,83.17,18016.0,82.8533,82.923,82.8234,82.8234,18016.0
2019-09-11 14:50:00,83.17,83.24,83.14,83.24,10506.0,82.8234,82.8931,82.7935,82.8931,10506.0
2019-09-11 14:55:00,83.24,83.27,83.17,83.25,25732.0,82.8931,82.923,82.8234,82.9031,25732.0
2019-09-11 15:00:00,83.28,83.51,83.28,83.44,46042.0,82.9329,83.162,82.9329,83.0923,46042.0
2019-09-11 15:05:00,83.44,83.48,83.37,83.44,58510.0,83.0923,83.1321,83.0226,83.0923,58510.0
2019-09-11 15:10:00,83.45,83.53,83.43,83.48,98985.0,83.1022,83.1819,83.0823,83.1321,98985.0
2019-09-11 15:15:00,83.48,83.52,83.44,83.49,72906.0,83.1321,83.1719,83.0923,83.1421,72906.0
2019-09-11 15:20:00,83.5,83.5,83.37,83.37,27620.0,83.152,83.152,83.0226,83.0226,27620.0
2019-09-11 15:25:00,83.38,83.44,83.38,83.42,35900.0,83.0325,83.0923,83.0325,83.0723,35900.0
2019-09-11 15:30:00,83.43,83.48,83.38,83.46,107116.0,83.0823,83.1321,83.0325,83.1122,107116.0
2019-09-11 15:35:00,83.45,83.56,83.39,83.4,127575.0,83.1022,83.2118,83.0425,83.0524,127575.0
2019-09-11 15:40:00,83.4,83.41,83.3,83.32,104822.0,83.0524,83.0624,82.9528,82.9728,104822.0
2019-09-11 15:45:00,83.32,83.34,83.17,83.32,101224.0,82.9728,82.9927,82.8234,82.9728,101224.0
2019-09-11 15:50:00,83.32,83.43,83.32,83.34,80795.0,82.9728,83.0823,82.9728,82.9927,80795.0
2019-09-11 15:55:00,83.34,83.48,83.34,83.38,302985.0,82.9927,83.1321,82.9927,83.0325,302985.0
2019-09-12 09:30:00,83.71,83.71,82.9,83.48,150398.0,83.3611,83.3611,82.5545,83.1321,150398.0
2019-09-12 09:35:00,83.53,83.64,83.4,83.49,62069.0,83.1819,83.2914,83.0524,83.1421,62069.0
2019-09-12 09:40:00,83.49,83.54,83.08,83.14,63602.0,83.1421,83.1918,82.7338,82.7935,63602.0
2019-09-12 09:45:00,83.21,83.28,82.48,82.56,301842.0,82.8632,82.9329,82.1363,82.2159,301842.0
2019-09-12 09:50:00,82.58,82.79,82.47,82.69,64057.0,82.2358,82.445,82.1263,82.3454,64057.0
2019-09-12 09:55:00,82.83,82.97,82.71,82.9,45325.0,82.4848,82.6242,82.3653,82.5545,45325.0
2019-09-12 10:00:00,82.96,83.01,82.6,82.85,41177.0,82.6143,82.6641,82.2558,82.5047,41177.0
2019-09-12 10:05:00,82.87,82.88,82.5,82.55,48056.0,82.5246,82.5346,82.1562,82.206,48056.0
2019-09-12 10:10:00,82.55,83.4,82.49,83.04,68906.0,82.206,83.0524,82.1462,82.6939,68906.0
2019-09-12 10:15:00,83.07,83.35,82.98,83.03,78255.0,82.7238,83.0026,82.6342,82.684,78255.0
2019-09-12 10:20:00,83.03,83.1,82.76,82.84,81988.0,82.684,82.7537,82.4151,82.4948,81988.0
2019-09-12 10:25:00,82.86,82.95,82.73,82.78,27716.0,82.5147,82.6043,82.3852,82.435,27716.0
2019-09-12 10:30:00,82.8,82.85,82.34,82.39,159635.0,82.4549,82.5047,81.9968,82.0466,159635.0
2019-09-12 10:35:00,82.41,82.45,82.0,82.42,274128.0,82.0666,82.1064,81.6583,82.0765,274128.0
2019-09-12 10:40:00,82.45,82.59,82.28,82.29,68108.0,82.1064,82.2458,81.9371,81.9471,68108.0
2019-09-12 10:45:00,82.32,82.65,82.29,82.55,15906.0,81.9769,82.3056,81.9471,82.206,15906.0
2019-09-12 10:50:00,82.56,82.61,81.88,82.16,131737.0,82.2159,82.2657,81.5388,81.8176,131737.0
2019-09-12 10:55:00,82.16,82.33,82.02,82.27,34555.0,81.8176,81.9869,81.6782,81.9271,34555.0
2019-09-12 11:00:00,82.24,82.43,82.12,82.42,34627.0,81.8973,82.0865,81.7778,82.0765,34627.0
2019-09-12 11:05:00,82.41,82.41,82.21,82.25,64675.0,82.0666,82.0666,81.8674,81.9072,64675.0
2019-09-12 11:10:00,82.22,82.53,82.21,82.53,12746.0,81.8773,82.1861,81.8674,82.1861,12746.0
2019-09-12 11:15:00,82.58,82.66,82.47,82.65,41819.0,82.2358,82.3155,82.1263,82.3056,41819.0
2019-09-12 11:20:00,82.63,82.79,82.56,82.76,22045.0,82.2856,82.445,82.2159,82.4151,22045.0
2019-09-12 11:25:00,82.72,82.76,82.48,82.48,28786.0,82.3753,82.4151,82.1363,82.1363,28786.0
2019-09-12 11:30:00,82.51,82.67,82.49,82.5,10560.0,82.1661,82.3255,82.1462,82.1562,10560.0
2019-09-12 11:35:00,82.52,82.55,82.4,82.45,13175.0,82.1761,82.206,82.0566,82.1064,13175.0
2019-09-12 11:40:00,82.49,82.77,82.48,82.68,14543.0,82.1462,82.4251,82.1363,82.3354,14543.0
2019-09-12 11:45:00,82.71,82.8,82.61,82.76,17904.0,82.3653,82.4549,82.2657,82.4151,17904.0
2019-09-12 11:50:00,82.74,82.84,82.69,82.7,14469.0,82.3952,82.4948,82.3454,82.3553,14469.0
2019-09-12 11:55:00,82.68,82.74,82.53,82.68,16587.0,82.3354,82.3952,82.1861,82.3354,16587.0
2019-09-12 12:00:00,82.64,82.8,82.6,82.63,14129.0,82.2956,82.4549,82.2558,82.2856,14129.0
2019-09-12 12:05:00,82.64,82.64,82.56,82.57,10358.0,82.2956,82.2956,82.2159,82.2259,10358.0
2019-09-12 12:10:00,82.6,82.62,82.57,82.58,5062.0,82.2558,82.2757,82.2259,82.2358,5062.0
2019-09-12 12:15:00,82.6,82.61,82.5,82.56,4734.0,82.2558,82.2657,82.1562,82.2159,4734.0
2019-09-12 12:20:00,82.56,82.59,82.45,82.49,9827.0,82.2159,82.2458,82.1064,82.1462,9827.0
2019-09-12 12:25:00,82.5,82.56,82.44,82.56,11862.0,82.1562,82.2159,82.0964,82.2159,11862.0
2019-09-12 12:30:00,82.59,82.68,82.57,82.64,27484.0,82.2458,82.3354,82.2259,82.2956,27484.0
2019-09-12 12:35:00,82.62,82.63,82.52,82.57,17675.0,82.2757,82.2856,82.1761,82.2259,17675.0
2019-09-12 12:40:00,82.55,82.65,82.53,82.6,2792.0,82.206,82.3056,82.1861,82.2558,2792.0
2019-09-12 12:45:00,82.64,82.67,82.54,82.61,2718.0,82.2956,82.3255,82.196,82.2657,2718.0
2019-09-12 12:50:00,82.63,82.71,82.62,82.68,2425.0,82.2856,82.3653,82.2757,82.3354,2425.0
2019-09-12 12:55:00,82.69,82.79,82.65,82.66,5737.0,82.3454,82.445,82.3056,82.3155,5737.0
2019-09-12 13:00:00,82.68,82.79,82.63,82.65,10000.0,82.3354,82.445,82.2856,82.3056,10000.0
2019-09-12 13:05:00,82.69,82.75,82.6,82.62,14014.0,82.3454,82.4051,82.2558,82.2757,14014.0
2019-09-12 13:10:00,82.62,82.68,82.58,82.61,2782.0,82.2757,82.3354,82.2358,82.2657,2782.0
2019-09-12 13:15:00,82.59,82.63,82.57,82.6,6660.0,82.2458,82.2856,82.2259,82.2558,6660.0
2019-09-12 13:20:00,82.61,82.71,82.61,82.67,3328.0,82.2657,82.3653,82.2657,82.3255,3328.0
2019-09-12 13:25:00,82.65,82.7,82.57,82.68,3973.0,82.3056,82.3553,82.2259,82.3354,3973.0
2019-09-12 13:30:00,82.72,82.89,82.72,82.83,18830.0,82.3753,82.5446,82.3753,82.4848,18830.0
2019-09-12 13:35:00,82.83,82.86,82.72,82.72,6383.0,82.4848,82.5147,82.3753,82.3753,6383.0
2019-09-12 13:40:00,82.73,82.96,82.73,82.91,24806.0,82.3852,82.6143,82.3852,82.5645,24806.0
2019-09-12 13:45:00,82.89,82.94,82.87,82.91,6933.0,82.5446,82.5943,82.5246,82.5645,6933.0
2019-09-12 13:50:00,82.89,82.93,82.89,82.9,3232.0,82.5446,82.5844,82.5446,82.5545,3232.0
2019-09-12 13:55:00,82.88,82.95,82.83,82.84,5029.0,82.5346,82.6043,82.4848,82.4948,5029.0
2019-09-12 14:00:00,82.87,82.92,82.85,82.88,5351.0,82.5246,82.5744,82.5047,82.5346,5351.0
2019-09-12 14:05:00,82.91,82.91,82.81,82.88,8103.0,82.5645,82.5645,82.4649,82.5346,8103.0
2019-09-12 14:10:00,82.91,82.95,82.86,82.86,5735.0,82.5645,82.6043,82.5147,82.5147,5735.0
2019-09-12 14:15:00,82.91,82.91,82.78,82.83,4413.0,82.5645,82.5645,82.435,82.4848,4413.0
2019-09-12 14:20:00,82.87,82.89,82.76,82.89,6156.0,82.5246,82.5446,82.4151,82.5446,6156.0
2019-09-12 14:25:00,82.86,82.89,82.75,82.79,3968.0,82.5147,82.5446,82.4051,82.445,3968.0
2019-09-12 14:30:00,82.81,82.89,82.77,82.81,4582.0,82.4649,82.5446,82.4251,82.4649,4582.0
2019-09-12 14:35:00,82.8,82.91,82.8,82.89,11443.0,82.4549,82.5645,82.4549,82.5446,11443.0
2019-09-12 14:40:00,82.89,82.98,82.89,82.89,9246.0,82.5446,82.6342,82.5446,82.5446,9246.0
2019-09-12 14:45:00,82.88,82.95,82.77,82.81,10854.0,82.5346,82.6043,82.4251,82.4649,10854.0
2019-09-12 14:50:00,82.78,82.82,82.71,82.76,5031.0,82.435,82.4748,82.3653,82.4151,5031.0
2019-09-12 14:55:00,82.75,82.87,82.69,82.75,12847.0,82.4051,82.5246,82.3454,82.4051,12847.0
2019-09-12 15:00:00,82.76,82.81,82.72,82.72,7779.0,82.4151,82.4649,82.3753,82.3753,7779.0
2019-09-12 15:05:00,82.69,82.83,82.65,82.79,13443.0,82.3454,82.4848,82.3056,82.445,13443.0
2019-09-12 15:10:00,82.79,82.94,82.77,82.87,23673.0,82.445,82.5943,82.4251,82.5246,23673.0
2019-09-12 15:15:00,82.87,82.97,82.86,82.92,19359.0,82.5246,82.6242,82.5147,82.5744,19359.0
2019-09-12 15:20:00,82.91,83.01,82.87,82.87,26025.0,82.5645,82.6641,82.5246,82.5246,26025.0
2019-09-12 15:25:00,82.87,83.0,82.87,82.91,23020.0,82.5246,82.6541,82.5246,82.5645,23020.0
2019-09-12 15:30:00,82.92,83.0,82.91,82.91,38305.0,82.5744,82.6541,82.5645,82.5645,38305.0
2019-09-12 15:35:00,82.88,82.94,82.85,82.88,21706.0,82.5346,82.5943,82.5047,82.5346,21706.0
2019-09-12 15:40:00,82.88,83.04,82.84,83.0,64800.0,82.5346,82.6939,82.4948,82.6541,64800.0
2019-09-12 15:45:00,83.01,83.06,82.9,82.9,34892.0,82.6641,82.7138,82.5545,82.5545,34892.0
2019-09-12 15:50:00,82.9,82.93,82.65,82.68,101183.0,82.5545,82.5844,82.3056,82.3354,101183.0
2019-09-12 15:55:00,82.69,82.76,82.57,82.63,201568.0,82.3454,82.4151,82.2259,82.2856,201568.0
2019-09-13 09:30:00,82.78,83.24,82.64,83.24,107157.0,82.435,82.8931,82.2956,82.8931,107157.0
2019-09-13 09:35:00,83.24,83.57,83.24,83.45,86751.0,82.8931,83.2217,82.8931,83.1022,86751.0
2019-09-13 09:40:00,83.46,83.48,83.07,83.08,51558.0,83.1122,83.1321,82.7238,82.7338,51558.0
2019-09-13 09:45:00,83.1,83.29,82.92,83.12,37650.0,82.7537,82.9429,82.5744,82.7736,37650.0
2019-09-13 09:50:00,83.21,83.38,82.87,83.01,59186.0,82.8632,83.0325,82.5246,82.6641,59186.0
2019-09-13 09:55:00,83.02,83.02,82.58,82.76,82782.0,82.674,82.674,82.2358,82.4151,82782.0
2019-09-13 10:00:00,82.74,82.86,82.47,82.78,47928.0,82.3952,82.5147,82.1263,82.435,47928.0
2019-09-13 10:05:00,82.76,82.89,82.46,82.53,69233.0,82.4151,82.5446,82.1163,82.1861,69233.0
2019-09-13 10:10:00,82.49,82.64,82.25,82.25,76822.0,82.1462,82.2956,81.9072,81.9072,76822.0
2019-09-13 10:15:00,82.3,82.59,82.23,82.54,51206.0,81.957,82.2458,81.8873,82.196,51206.0
2019-09-13 10:20:00,82.55,82.77,82.44,82.5,66582.0,82.206,82.4251,82.0964,82.1562,66582.0
2019-09-13 10:25:00,82.59,82.78,82.59,82.65,28552.0,82.2458,82.435,82.2458,82.3056,28552.0
2019-09-13 10:30:00,82.65,82.87,82.62,82.67,40688.0,82.3056,82.5246,82.2757,82.3255,40688.0
2019-09-13 10:35:00,82.62,82.84,82.59,82.59,19867.0,82.2757,82.4948,82.2458,82.2458,19867.0
2019-09-13 10:40:00,82.59,82.84,82.55,82.79,15076.0,82.2458,82.4948,82.206,82.445,15076.0
2019-09-13 10:45:00,82.79,83.29,82.79,83.23,64461.0,82.445,82.9429,82.445,82.8831,64461.0
2019-09-13 10:50:00,83.22,83.32,83.12,83.3,33430.0,82.8732,82.9728,82.7736,82.9528,33430.0
2019-09-13 10:55:00,83.32,83.36,83.24,83.3,31435.0,82.9728,83.0126,82.8931,82.9528,31435.0
2019-09-13 11:00:00,83.26,83.27,83.14,83.18,18939.0,82.913,82.923,82.7935,82.8333,18939.0
2019-09-13 11:05:00,83.22,83.41,83.17,83.36,24867.0,82.8732,83.0624,82.8234,83.0126,24867.0
2019-09-13 11:10:00,83.34,83.38,83.18,83.33,21328.0,82.9927,83.0325,82.8333,82.9827,21328.0
2019-09-13 11:15:00,83.34,83.37,83.18,83.19,9276.0,82.9927,83.0226,82.8333,82.8433,9276.0
2019-09-13 11:20:00,83.18,83.25,83.1,83.17,18195.0,82.8333,82.9031,82.7537,82.8234,18195.0
2019-09-13 11:25:00,83.21,83.23,83.02,83.08,22251.0,82.8632,82.8831,82.674,82.7338,22251.0
2019-09-13 11:30:00,83.08,83.22,83.08,83.18,16323.0,82.7338,82.8732,82.7338,82.8333,16323.0
2019-09-13 11:35:00,83.2,83.23,82.87,82.92,123917.0,82.8533,82.8831,82.5246,82.5744,123917.0
2019-09-13 11:40:00,82.91,83.06,82.76,83.03,89494.0,82.5645,82.7138,82.4151,82.684,89494.0
2019-09-13 11:45:00,83.03,83.03,82.69,82.81,60645.0,82.684,82.684,82.3454,82.4649,60645.0
2019-09-13 11:50:00,82.8,82.85,82.65,82.7,43310.0,82.4549,82.5047,82.3056,82.3553,43310.0
2019-09-13 11:55:00,82.73,82.89,82.72,82.84,14215.0,82.3852,82.5446,82.3753,82.4948,14215.0
2019-09-13 12:00:00,82.83,83.04,82.83,83.0,28148.0,82.4848,82.6939,82.4848,82.6541,28148.0
2019-09-13 12:05:00,82.99,83.09,82.94,83.07,61825.0,82.6441,82.7437,82.5943,82.7238,61825.0
2019-09-13 12:10:00,83.1,83.18,83.02,83.15,38289.0,82.7537,82.8333,82.674,82.8035,38289.0
2019-09-13 12:15:00,83.15,83.19,83.06,83.07,35117.0,82.8035,82.8433,82.7138,82.7238,35117.0
2019-09-13 12:20:00,83.1,83.13,82.97,83.01,24539.0,82.7537,82.7836,82.6242,82.6641,24539.0
2019-09-13 12:25:00,83.01,83.03,82.74,82.82,37241.0,82.6641,82.684,82.3952,82.4748,37241.0
2019-09-13 12:30:00,82.86,82.92,82.79,82.88,8723.0,82.5147,82.5744,82.445,82.5346,8723.0
2019-09-13 12:35:00,82.9,82.94,82.73,82.77,17157.0,82.5545,82.5943,82.3852,82.4251,17157.0
2019-09-13 12:40:00,82.78,82.8,82.69,82.78,21573.0,82.435,82.4549,82.3454,82.435,21573.0
2019-09-13 12:45:00,82.78,82.78,82.6,82.61,31477.0,82.435,82.435,82.2558,82.2657,31477.0
2019-09-13 12:50:00,82.6,82.72,82.59,82.67,23992.0,82.2558,82.3753,82.2458,82.3255,23992.0
2019-09-13 12:55:00,82.65,82.7,82.61,82.68,13419.0,82.3056,82.3553,82.2657,82.3354,13419.0
2019-09-13 13:00:00,82.69,82.7,82.57,82.6,7341.0,82.3454,82.3553,82.2259,82.2558,7341.0
2019-09-13 13:05:00,82.59,82.72,82.59,82.72,8976.0,82.2458,82.3753,82.2458,82.3753,8976.0
2019-09-13 13:10:00,82.71,82.71,82.63,82.63,10978.0,82.3653,82.3653,82.2856,82.2856,10978.0
2019-09-13 13:15:00,82.67,82.69,82.55,82.56,12986.0,82.3255,82.3454,82.206,82.2159,12986.0
2019-09-13 13:20:00,82.55,82.65,82.53,82.61,6700.0,82.206,82.3056,82.1861,82.2657,6700.0
2019-09-13 13:25:00,82.6,82.6,82.35,82.44,68944.0,82.2558,82.2558,82.0068,82.0964,68944.0
2019-09-13 13:30:00,82.46,82.46,82.34,82.4,30422.0,82.1163,82.1163,81.9968,82.0566,30422.0
2019-09-13 13:35:00,82.38,82.45,82.36,82.43,53262.0,82.0367,82.1064,82.0168,82.0865,53262.0
2019-09-13 13:40:00,82.42,82.43,82.21,82.26,44580.0,82.0765,82.0865,81.8674,81.9172,44580.0
2019-09-13 13:45:00,82.26,82.5,82.24,82.48,18573.0,81.9172,82.1562,81.8973,82.1363,18573.0
2019-09-13 13:50:00,82.49,82.62,82.49,82.52,91099.0,82.1462,82.2757,82.1462,82.1761,91099.0
2019-09-13 13:55:00,82.51,82.66,82.44,82.47,123160.0,82.1661,82.3155,82.0964,82.1263,123160.0
2019-09-13 14:00:00,82.48,82.57,82.42,82.52,31001.0,82.1363,82.2259,82.0765,82.1761,31001.0
2019-09-13 14:05:00,82.47,82.6,82.47,82.59,5062.0,82.1263,82.2558,82.1263,82.2458,5062.0
2019-09-13 14:10:00,82.6,82.7,82.54,82.62,10022.0,82.2558,82.3553,82.196,82.2757,10022.0
2019-09-13 14:15:00,82.63,82.65,82.57,82.57,11677.0,82.2856,82.3056,82.2259,82.2259,11677.0
2019-09-13 14:20:00,82.61,82.73,82.6,82.72,11088.0,82.2657,82.3852,82.2558,82.3753,11088.0
2019-09-13 14:25:00,82.7,82.74,82.63,82.69,13517.0,82.3553,82.3952,82.2856,82.3454,13517.0
2019-09-13 14:30:00,82.7,82.72,82.61,82.69,5300.0,82.3553,82.3753,82.2657,82.3454,5300.0
2019-09-13 14:35:00,82.63,82.69,82.6,82.67,10506.0,82.2856,82.3454,82.2558,82.3255,10506.0
2019-09-13 14:40:00,82.67,82.73,82.63,82.71,8077.0,82.3255,82.3852,82.2856,82.3653,8077.0
2019-09-13 14:45:00,82.69,82.72,82.58,82.65,12507.0,82.3454,82.3753,82.2358,82.3056,12507.0
2019-09-13 14:50:00,82.64,82.76,82.64,82.7,18719.0,82.2956,82.4151,82.2956,82.3553,18719.0
2019-09-13 14:55:00,82.68,82.77,82.61,82.62,53975.0,82.3354,82.4251,82.2657,82.2757,53975.0
2019-09-13 15:00:00,82.63,82.69,82.52,82.62,62870.0,82.2856,82.3454,82.1761,82.2757,62870.0
2019-09-13 15:05:00,82.65,82.65,82.4,82.42,84773.0,82.3056,82.3056,82.0566,82.0765,84773.0
2019-09-13 15:10:00,82.42,82.49,82.36,82.42,43878.0,82.0765,82.1462,82.0168,82.0765,43878.0
2019-09-13 15:15:00,82.41,82.48,82.34,82.44,50456.0,82.0666,82.1363,81.9968,82.0964,50456.0
2019-09-13 15:20:00,82.43,82.55,82.41,82.55,22193.0,82.0865,82.206,82.0666,82.206,22193.0
2019-09-13 15:25:00,82.52,82.62,82.52,82.59,22882.0,82.1761,82.2757,82.1761,82.2458,22882.0
2019-09-13 15:30:00,82.56,82.65,82.52,82.62,26357.0,82.2159,82.3056,82.1761,82.2757,26357.0
2019-09-13 15:35:00,82.63,82.65,82.52,82.54,32729.0,82.2856,82.3056,82.1761,82.196,32729.0
2019-09-13 15:40:00,82.52,82.56,82.46,82.49,32411.0,82.1761,82.2159,82.1163,82.1462,32411.0
2019-09-13 15:45:00,82.52,82.53,82.36,82.46,62878.0,82.1761,82.1861,82.0168,82.1163,62878.0
2019-09-13 15:50:00,82.49,82.51,82.34,82.36,50333.0,82.1462,82.1661,81.9968,82.0168,50333.0
2019-09-13 15:55:00,82.36,82.51,82.32,82.41,177603.0,82.0168,82.1661,81.9769,82.0666,177603.0
2019-09-16 09:30:00,82.15,82.38,81.81,82.38,107935.0,81.8076,82.0367,81.4691,82.0367,107935.0
2019-09-16 09:35:00,82.47,82.92,82.4,82.88,58146.0,82.1263,82.5744,82.0566,82.5346,58146.0
2019-09-16 09:40:00,82.84,83.43,82.79,83.42,70479.0,82.4948,83.0823,82.445,83.0723,70479.0
2019-09-16 09:45:00,83.42,83.44,82.84,82.96,67530.0,83.0723,83.0923,82.4948,82.6143,67530.0
2019-09-16 09:50:00,83.13,83.34,83.01,83.34,20873.0,82.7836,82.9927,82.6641,82.9927,20873.0
2019-09-16 09:55:00,83.35,83.35,83.15,83.23,13844.0,83.0026,83.0026,82.8035,82.8831,13844.0
2019-09-16 10:00:00,83.24,83.24,83.04,83.17,18234.0,82.8931,82.8931,82.6939,82.8234,18234.0
2019-09-16 10:05:00,83.24,83.43,83.18,83.25,82020.0,82.8931,83.0823,82.8333,82.9031,82020.0
2019-09-16 10:10:00,83.24,83.29,83.13,83.2,19402.0,82.8931,82.9429,82.7836,82.8533,19402.0
2019-09-16 10:15:00,83.2,83.43,83.2,83.39,49460.0,82.8533,83.0823,82.8533,83.0425,49460.0
2019-09-16 10:20:00,83.37,83.59,83.36,83.47,86802.0,83.0226,83.2416,83.0126,83.1221,86802.0
2019-09-16 10:25:00,83.46,83.55,83.35,83.39,15252.0,83.1122,83.2018,83.0026,83.0425,15252.0
2019-09-16 10:30:00,83.39,83.47,83.31,83.46,9775.0,83.0425,83.1221,82.9628,83.1122,9775.0
2019-09-16 10:35:00,83.47,83.51,83.37,83.48,22351.0,83.1221,83.162,83.0226,83.1321,22351.0
2019-09-16 10:40:00,83.45,83.53,83.39,83.46,20549.0,83.1022,83.1819,83.0425,83.1122,20549.0
2019-09-16 10:45:00,83.49,83.5,83.2,83.2,17753.0,83.1421,83.152,82.8533,82.8533,17753.0
2019-09-16 10:50:00,83.25,83.42,83.25,83.36,37749.0,82.9031,83.0723,82.9031,83.0126,37749.0
2019-09-16 10:55:00,83.34,83.56,83.3,83.5,43136.0,82.9927,83.2118,82.9528,83.152,43136.0
2019-09-16 11:00:00,83.54,83.56,83.42,83.56,22203.0,83.1918,83.2118,83.0723,83.2118,22203.0
2019-09-16 11:05:00,83.58,83.74,83.58,83.72,36662.0,83.2317,83.391,83.2317,83.3711,36662.0
2019-09-16 11:10:00,83.73,83.79,83.67,83.69,19602.0,83.3811,83.4408,83.3213,83.3412,19602.0
2019-09-16 11:15:00,83.68,83.68,83.58,83.62,4505.0,83.3313,83.3313,83.2317,83.2715,4505.0
2019-09-16 11:20:00,83.61,83.61,83.35,83.36,9223.0,83.2616,83.2616,83.0026,83.0126,9223.0
2019-09-16 11:25:00,83.42,83.58,83.35,83.48,7105.0,83.0723,83.2317,83.0026,83.1321,7105.0
2019-09-16 11:30:00,83.42,83.49,83.36,83.36,8394.0,83.0723,83.1421,83.0126,83.0126,8394.0
2019-09-16 11:35:00,83.36,83.44,83.29,83.29,9440.0,83.0126,83.0923,82.9429,82.9429,9440.0
2019-09-16 11:40:00,83.27,83.27,83.14,83.22,37452.0,82.923,82.923,82.7935,82.8732,37452.0
2019-09-16 11:45:00,83.22,83.33,83.16,83.32,8358.0,82.8732,82.9827,82.8134,82.9728,8358.0
2019-09-16 11:50:00,83.3,83.36,83.26,83.35,8026.0,82.9528,83.0126,82.913,83.0026,8026.0
2019-09-16 11:55:00,83.37,83.43,83.24,83.24,22837.0,83.0226,83.0823,82.8931,82.8931,22837.0
2019-09-16 12:00:00,83.23,83.46,83.23,83.42,6672.0,82.8831,83.1122,82.8831,83.0723,6672.0
2019-09-16 12:05:00,83.43,83.46,83.38,83.4,7000.0,83.0823,83.1122,83.0325,83.0524,7000.0
2019-09-16 12:10:00,83.39,83.55,83.38,83.55,14439.0,83.0425,83.2018,83.0325,83.2018,14439.0
2019-09-16 12:15:00,83.53,83.62,83.53,83.54,11453.0,83.1819,83.2715,83.1819,83.1918,11453.0
2019-09-16 12:20:00,83.54,83.56,83.49,83.56,3640.0,83.1918,83.2118,83.1421,83.2118,3640.0
2019-09-16 12:25:00,83.56,83.7,83.54,83.67,6669.0,83.2118,83.3512,83.1918,83.3213,6669.0
2019-09-16 12:30:00,83.68,83.79,83.68,83.73,40169.0,83.3313,83.4408,83.3313,83.3811,40169.0
2019-09-16 12:35:00,83.74,83.87,83.73,83.85,14531.0,83.391,83.5205,83.3811,83.5006,14531.0
2019-09-16 12:40:00,83.83,83.88,83.75,83.83,52082.0,83.4806,83.5304,83.401,83.4806,52082.0
2019-09-16 12:45:00,83.84,83.87,83.78,83.8,11230.0,83.4906,83.5205,83.4308,83.4508,11230.0
2019-09-16 12:50:00,83.79,83.89,83.79,83.81,52267.0,83.4408,83.5404,83.4408,83.4607,52267.0
2019-09-16 12:55:00,83.79,83.87,83.74,83.87,9273.0,83.4408,83.5205,83.391,83.5205,9273.0
2019-09-16 13:00:00,83.84,83.86,83.77,83.86,10834.0,83.4906,83.5105,83.4209,83.5105,10834.0
2019-09-16 13:05:00,83.85,83.87,83.79,83.84,7132.0,83.5006,83.5205,83.4408,83.4906,7132.0
2019-09-16 13:10:00,83.85,83.85,83.77,83.77,10473.0,83.5006,83.5006,83.4209,83.4209,10473.0
2019-09-16 13:15:00,83.78,83.8,83.74,83.78,3942.0,83.4308,83.4508,83.391,83.4308,3942.0
2019-09-16 13:20:00,83.78,83.84,83.75,83.81,14854.0,83.4308,83.4906,83.401,83.4607,14854.0
2019-09-16 13:25:00,83.79,83.87,83.78,83.83,17222.0,83.4408,83.5205,83.4308,83.4806,17222.0
2019-09-16 13:30:00,83.84,83.89,83.81,83.82,8315.0,83.4906,83.5404,83.4607,83.4707,8315.0
2019-09-16 13:35:00,83.8,84.01,83.8,83.92,69940.0,83.4508,83.6599,83.4508,83.5703,69940.0
2019-09-16 13:40:00,83.91,83.94,83.88,83.9,7532.0,83.5603,83.5902,83.5304,83.5503,7532.0
2019-09-16 13:45:00,83.9,83.9,83.8,83.82,6373.0,83.5503,83.5503,83.4508,83.4707,6373.0
2019-09-16 13:50:00,83.83,83.83,83.72,83.75,7196.0,83.4806,83.4806,83.3711,83.401,7196.0
2019-09-16 13:55:00,83.76,83.88,83.76,83.82,9882.0,83.4109,83.5304,83.4109,83.4707,9882.0
2019-09-16 14:00:00,83.81,83.85,83.78,83.79,8358.0,83.4607,83.5006,83.4308,83.4408,8358.0
2019-09-16 14:05:00,83.77,83.77,83.67,83.68,6831.0,83.4209,83.4209,83.3213,83.3313,6831.0
2019-09-16 14:10:00,83.67,83.77,83.64,83.72,7809.0,83.3213,83.4209,83.2914,83.3711,7809.0
2019-09-16 14:15:00,83.71,83.72,83.66,83.71,13210.0,83.3611,83.3711,83.3113,83.3611,13210.0
2019-09-16 14:20:00,83.7,83.71,83.66,83.69,7397.0,83.3512,83.3611,83.3113,83.3412,7397.0
2019-09-16 14:25:00,83.7,83.77,83.67,83.71,31054.0,83.3512,83.4209,83.3213,83.3611,31054.0
2019-09-16 14:30:00,83.7,83.78,83.69,83.73,9741.0,83.3512,83.4308,83.3412,83.3811,9741.0
2019-09-16 14:35:00,83.73,83.79,83.71,83.77,12752.0,83.3811,83.4408,83.3611,83.4209,12752.0
2019-09-16 14:40:00,83.78,83.83,83.74,83.75,18686.0,83.4308,83.4806,83.391,83.401,18686.0
2019-09-16 14:45:00,83.75,83.82,83.73,83.77,9071.0,83.401,83.4707,83.3811,83.4209,9071.0
2019-09-16 14:50:00,83.79,83.87,83.77,83.84,6612.0,83.4408,83.5205,83.4209,83.4906,6612.0
2019-09-16 14:55:00,83.84,83.94,83.81,83.93,33636.0,83.4906,83.5902,83.4607,83.5802,33636.0
2019-09-16 15:00:00,83.92,84.0,83.88,83.95,15563.0,83.5703,83.6499,83.5304,83.6001,15563.0
2019-09-16 15:05:00,83.92,83.96,83.89,83.94,11452.0,83.5703,83.6101,83.5404,83.5902,11452.0
2019-09-16 15:10:00,83.95,84.11,83.93,84.09,36574.0,83.6001,83.7595,83.5802,83.7396,36574.0
2019-09-16 15:15:00,84.09,84.12,83.91,83.95,25507.0,83.7396,83.7694,83.5603,83.6001,25507.0
2019-09-16 15:20:00,83.95,83.95,83.85,83.89,7536.0,83.6001,83.6001,83.5006,83.5404,7536.0
2019-09-16 15:25:00,83.9,83.9,83.73,83.73,33175.0,83.5503,83.5503,83.3811,83.3811,33175.0
2019-09-16 15:30:00,83.73,83.78,83.7,83.77,34210.0,83.3811,83.4308,83.3512,83.4209,34210.0
2019-09-16 15:35:00,83.77,83.79,83.71,83.75,34437.0,83.4209,83.4408,83.3611,83.401,34437.0
2019-09-16 15:40:00,83.77,83.79,83.68,83.7,57547.0,83.4209,83.4408,83.3313,83.3512,57547.0
2019-09-16 15:45:00,83.7,83.92,83.69,83.78,84028.0,83.3512,83.5703,83.3412,83.4308,84028.0
2019-09-16 15:50:00,83.78,83.81,83.7,83.71,131652.0,83.4308,83.4607,83.3512,83.3611,131652.0
2019-09-16 15:55:00,83.72,83.92,83.72,83.87,227056.0,83.3711,83.5703,83.3711,83.5205,227056.0
2019-09-17 09:30:00,83.53,83.94,83.38,83.94,95574.0,83.1819,83.5902,83.0325,83.5902,95574.0
2019-09-17 09:35:00,83.92,83.92,83.34,83.55,68208.0,83.5703,83.5703,82.9927,83.2018,68208.0
2019-09-17 09:40:00,83.55,83.74,83.48,83.48,39937.0,83.2018,83.391,83.1321,83.1321,39937.0
2019-09-17 09:45:00,83.53,83.75,83.47,83.75,27250.0,83.1819,83.401,83.1221,83.401,27250.0
2019-09-17 09:50:00,83.75,83.75,83.49,83.75,27170.0,83.401,83.401,83.1421,83.401,27170.0
2019-09-17 09:55:00,83.78,83.84,83.53,83.57,45387.0,83.4308,83.4906,83.1819,83.2217,45387.0
2019-09-17 10:00:00,83.59,83.59,83.25,83.31,37957.0,83.2416,83.2416,82.9031,82.9628,37957.0
2019-09-17 10:05:00,83.29,83.36,83.11,83.11,35327.0,82.9429,83.0126,82.7636,82.7636,35327.0
2019-09-17 10:10:00,83.11,83.17,82.99,82.99,28611.0,82.7636,82.8234,82.6441,82.6441,28611.0
2019-09-17 10:15:00,82.96,83.05,82.76,82.89,63140.0,82.6143,82.7039,82.4151,82.5446,63140.0
2019-09-17 10:20:00,82.9,82.94,82.71,82.71,58608.0,82.5545,82.5943,82.3653,82.3653,58608.0
2019-09-17 10:25:00,82.71,82.82,82.51,82.55,122691.0,82.3653,82.4748,82.1661,82.206,122691.0
2019-09-17 10:30:00,82.55,82.77,82.55,82.63,110399.0,82.206,82.4251,82.206,82.2856,110399.0
2019-09-17 10:35:00,82.63,82.74,82.55,82.68,35570.0,82.2856,82.3952,82.206,82.3354,35570.0
2019-09-17 10:40:00,82.73,82.85,82.67,82.82,53500.0,82.3852,82.5047,82.3255,82.4748,53500.0
2019-09-17 10:45:00,82.79,82.93,82.71,82.91,50273.0,82.445,82.5844,82.3653,82.5645,50273.0
2019-09-17 10:50:00,82.88,83.18,82.86,83.14,68139.0,82.5346,82.8333,82.5147,82.7935,68139.0
2019-09-17 10:55:00,83.15,83.36,83.15,83.17,74420.0,82.8035,83.0126,82.8035,82.8234,74420.0
2019-09-17 11:00:00,83.17,83.57,83.17,83.5,34199.0,82.8234,83.2217,82.8234,83.152,34199.0
2019-09-17 11:05:00,83.48,83.6,83.42,83.6,32145.0,83.1321,83.2516,83.0723,83.2516,32145.0
2019-09-17 11:10:00,83.57,83.67,83.47,83.61,15901.0,83.2217,83.3213,83.1221,83.2616,15901.0
2019-09-17 11:15:00,83.55,83.69,83.4,83.4,46101.0,83.2018,83.3412,83.0524,83.0524,46101.0
2019-09-17 11:20:00,83.38,83.56,83.31,83.51,20778.0,83.0325,83.2118,82.9628,83.162,20778.0
2019-09-17 11:25:00,83.5,83.5,83.37,83.43,13187.0,83.152,83.152,83.0226,83.0823,13187.0
2019-09-17 11:30:00,83.43,83.58,83.43,83.46,6750.0,83.0823,83.2317,83.0823,83.1122,6750.0
2019-09-17 11:35:00,83.49,83.59,83.45,83.56,7640.0,83.1421,83.2416,83.1022,83.2118,7640.0
2019-09-17 11:40:00,83.55,83.55,83.39,83.53,7873.0,83.2018,83.2018,83.0425,83.1819,7873.0
2019-09-17 11:45:00,83.48,83.6,83.43,83.52,25455.0,83.1321,83.2516,83.0823,83.1719,25455.0
2019-09-17 11:50:00,83.51,83.57,83.46,83.51,9849.0,83.162,83.2217,83.1122,83.162,9849.0
2019-09-17 11:55:00,83.51,83.52,83.45,83.47,6444.0,83.162,83.1719,83.1022,83.1221,6444.0
2019-09-17 12:00:00,83.47,83.63,83.46,83.63,16616.0,83.1221,83.2815,83.1122,83.2815,16616.0
2019-09-17 12:05:00,83.67,83.72,83.62,83.66,11289.0,83.3213,83.3711,83.2715,83.3113,11289.0
2019-09-17 12:10:00,83.66,83.67,83.57,83.58,4961.0,83.3113,83.3213,83.2217,83.2317,4961.0
2019-09-17 12:15:00,83.57,83.61,83.52,83.6,5411.0,83.2217,83.2616,83.1719,83.2516,5411.0
2019-09-17 12:20:00,83.6,83.69,83.54,83.57,6559.0,83.2516,83.3412,83.1918,83.2217,6559.0
2019-09-17 12:25:00,83.54,83.6,83.5,83.52,27353.0,83.1918,83.2516,83.152,83.1719,27353.0
2019-09-17 12:30:00,83.51,83.51,83.39,83.48,27216.0,83.162,83.162,83.0425,83.1321,27216.0
2019-09-17 12:35:00,83.49,83.5,83.39,83.42,53592.0,83.1421,83.152,83.0425,83.0723,53592.0
2019-09-17 12:40:00,83.42,83.54,83.41,83.53,14568.0,83.0723,83.1918,83.0624,83.1819,14568.0
2019-09-17 12:45:00,83.5,83.59,83.47,83.58,5034.0,83.152,83.2416,83.1221,83.2317,5034.0
2019-09-17 12:50:00,83.59,83.61,83.53,83.61,6883.0,83.2416,83.2616,83.1819,83.2616,6883.0
2019-09-17 12:55:00,83.61,83.71,83.59,83.7,7751.0,83.2616,83.3611,83.2416,83.3512,7751.0
2019-09-17 13:00:00,83.69,83.73,83.59,83.73,10504.0,83.3412,83.3811,83.2416,83.3811,10504.0
2019-09-17 13:05:00,83.72,83.76,83.69,83.7,10342.0,83.3711,83.4109,83.3412,83.3512,10342.0
2019-09-17 13:10:00,83.69,83.78,83.69,83.73,30001.0,83.3412,83.4308,83.3412,83.3811,30001.0
2019-09-17 13:15:00,83.71,83.75,83.66,83.69,4175.0,83.3611,83.401,83.3113,83.3412,4175.0
2019-09-17 13:20:00,83.7,83.76,83.7,83.71,17079.0,83.3512,83.4109,83.3512,83.3611,17079.0
2019-09-17 13:25:00,83.71,83.72,83.64,83.64,13942.0,83.3611,83.3711,83.2914,83.2914,13942.0
2019-09-17 13:30:00,83.66,83.73,83.64,83.67,4870.0,83.3113,83.3811,83.2914,83.3213,4870.0
2019-09-17 13:35:00,83.66,83.75,83.65,83.67,5898.0,83.3113,83.401,83.3014,83.3213,5898.0
2019-09-17 13:40:00,83.68,83.77,83.68,83.71,12283.0,83.3313,83.4209,83.3313,83.3611,12283.0
2019-09-17 13:45:00,83.73,83.74,83.62,83.67,10783.0,83.3811,83.391,83.2715,83.3213,10783.0
2019-09-17 13:50:00,83.67,83.71,83.65,83.66,12346.0,83.3213,83.3611,83.3014,83.3113,12346.0
2019-09-17 13:55:00,83.66,83.8,83.65,83.71,16994.0,83.3113,83.4508,83.3014,83.3611,16994.0
2019-09-17 14:00:00,83.72,83.82,83.65,83.65,19664.0,83.3711,83.4707,83.3014,83.3014,19664.0
2019-09-17 14:05:00,83.66,83.71,83.65,83.7,11871.0,83.3113,83.3611,83.3014,83.3512,11871.0
2019-09-17 14:10:00,83.71,83.73,83.58,83.6,39264.0,83.3611,83.3811,83.2317,83.2516,39264.0
2019-09-17 14:15:00,83.61,83.64,83.57,83.59,9247.0,83.2616,83.2914,83.2217,83.2416,9247.0
2019-09-17 14:20:00,83.6,83.61,83.55,83.59,10826.0,83.2516,83.2616,83.2018,83.2416,10826.0
2019-09-17 14:25:00,83.58,83.58,83.5,83.51,23540.0,83.2317,83.2317,83.152,83.162,23540.0
2019-09-17 14:30:00,83.52,83.52,83.44,83.44,7802.0,83.1719,83.1719,83.0923,83.0923,7802.0
2019-09-17 14:35:00,83.45,83.49,83.44,83.45,7360.0,83.1022,83.1421,83.0923,83.1022,7360.0
2019-09-17 14:40:00,83.46,83.58,83.46,83.54,24392.0,83.1122,83.2317,83.1122,83.1918,24392.0
2019-09-17 14:45:00,83.54,83.57,83.51,83.53,13922.0,83.1918,83.2217,83.162,83.1819,13922.0
2019-09-17 14:50:00,83.51,83.52,83.43,83.43,25085.0,83.162,83.1719,83.0823,83.0823,25085.0
2019-09-17 14:55:00,83.42,83.53,83.4,83.51,13207.0,83.0723,83.1819,83.0524,83.162,13207.0
2019-09-17 15:00:00,83.52,83.57,83.5,83.55,12103.0,83.1719,83.2217,83.152,83.2018,12103.0
2019-09-17 15:05:00,83.54,83.64,83.52,83.57,10871.0,83.1918,83.2914,83.1719,83.2217,10871.0
2019-09-17 15:10:00,83.57,83.57,83.46,83.46,14061.0,83.2217,83.2217,83.1122,83.1122,14061.0
2019-09-17 15:15:00,83.47,83.51,83.39,83.44,14262.0,83.1221,83.162,83.0425,83.0923,14262.0
2019-09-17 15:20:00,83.44,83.44,83.33,83.43,40832.0,83.0923,83.0923,82.9827,83.0823,40832.0
2019-09-17 15:25:00,83.44,83.57,83.44,83.51,55644.0,83.0923,83.2217,83.0923,83.162,55644.0
2019-09-17 15:30:00,83.51,83.54,83.43,83.48,23442.0,83.162,83.1918,83.0823,83.1321,23442.0
2019-09-17 15:35:00,83.48,83.52,83.4,83.44,22488.0,83.1321,83.1719,83.0524,83.0923,22488.0
2019-09-17 15:40:00,83.43,83.51,83.42,83.5,21333.0,83.0823,83.162,83.0723,83.152,21333.0
2019-09-17 15:45:00,83.5,83.64,83.48,83.62,36213.0,83.152,83.2914,83.1321,83.2715,36213.0
2019-09-17 15:50:00,83.6,83.65,83.56,83.59,103439.0,83.2516,83.3014,83.2118,83.2416,103439.0
2019-09-17 15:55:00,83.58,83.59,83.51,83.57,122717.0,83.2317,83.2416,83.162,83.2217,122717.0
2019-09-18 09:30:00,83.4,83.55,82.94,82.97,92661.0,83.0524,83.2018,82.5943,82.6242,92661.0
2019-09-18 09:35:00,82.95,83.3,82.79,83.21,65236.0,82.6043,82.9528,82.445,82.8632,65236.0
2019-09-18 09:40:00,83.19,83.23,82.84,82.98,46398.0,82.8433,82.8831,82.4948,82.6342,46398.0
2019-09-18 09:45:00,83.06,83.09,82.86,82.88,42229.0,82.7138,82.7437,82.5147,82.5346,42229.0
2019-09-18 09:50:00,82.97,83.2,82.88,82.98,34299.0,82.6242,82.8533,82.5346,82.6342,34299.0
2019-09-18 09:55:00,82.97,83.02,82.78,82.92,32640.0,82.6242,82.674,82.435,82.5744,32640.0
2019-09-18 10:00:00,82.9,83.04,82.89,83.01,26128.0,82.5545,82.6939,82.5446,82.6641,26128.0
2019-09-18 10:05:00,83.0,83.07,82.85,83.06,19896.0,82.6541,82.7238,82.5047,82.7138,19896.0
2019-09-18 10:10:00,83.06,83.06,82.85,82.91,11757.0,82.7138,82.7138,82.5047,82.5645,11757.0
2019-09-18 10:15:00,82.84,82.99,82.79,82.97,23595.0,82.4948,82.6441,82.445,82.6242,23595.0
2019-09-18 10:20:00,82.95,83.0,82.81,82.88,45717.0,82.6043,82.6541,82.4649,82.5346,45717.0
2019-09-18 10:25:00,82.89,82.96,82.79,82.96,24326.0,82.5446,82.6143,82.445,82.6143,24326.0
2019-09-18 10:30:00,82.94,83.04,82.9,82.98,17687.0,82.5943,82.6939,82.5545,82.6342,17687.0
2019-09-18 10:35:00,82.99,83.0,82.83,82.84,10886.0,82.6441,82.6541,82.4848,82.4948,10886.0
2019-09-18 10:40:00,82.83,82.93,82.79,82.87,8682.0,82.4848,82.5844,82.445,82.5246,8682.0
2019-09-18 10:45:00,82.87,82.91,82.75,82.75,10932.0,82.5246,82.5645,82.4051,82.4051,10932.0
2019-09-18 10:50:00,82.75,82.84,82.74,82.81,23652.0,82.4051,82.4948,82.3952,82.4649,23652.0
2019-09-18 10:55:00,82.81,82.91,82.71,82.77,25180.0,82.4649,82.5645,82.3653,82.4251,25180.0
2019-09-18 11:00:00,82.77,82.83,82.7,82.75,19197.0,82.4251,82.4848,82.3553,82.4051,19197.0
2019-09-18 11:05:00,82.74,82.83,82.73,82.77,36313.0,82.3952,82.4848,82.3852,82.4251,36313.0
2019-09-18 11:10:00,82.76,82.82,82.66,82.66,10382.0,82.4151,82.4748,82.3155,82.3155,10382.0
2019-09-18 11:15:00,82.65,82.78,82.64,82.67,8516.0,82.3056,82.435,82.2956,82.3255,8516.0
2019-09-18 11:20:00,82.67,82.71,82.63,82.67,7639.0,82.3255,82.3653,82.2856,82.3255,7639.0
2019-09-18 11:25:00,82.68,82.73,82.63,82.73,10148.0,82.3354,82.3852,82.2856,82.3852,10148.0
2019-09-18 11:30:00,82.75,82.78,82.67,82.71,6539.0,82.4051,82.435,82.3255,82.3653,6539.0
2019-09-18 11:35:00,82.72,82.72,82.66,82.66,5300.0,82.3753,82.3753,82.3155,82.3155,5300.0
2019-09-18 11:40:00,82.67,82.68,82.62,82.65,13760.0,82.3255,82.3354,82.2757,82.3056,13760.0
2019-09-18 11:45:00,82.62,82.62,82.57,82.6,10400.0,82.2757,82.2757,82.2259,82.2558,10400.0
2019-09-18 11:50:00,82.61,82.64,82.57,82.57,42608.0,82.2657,82.2956,82.2259,82.2259,42608.0
2019-09-18 11:55:00,82.58,82.6,82.52,82.56,17578.0,82.2358,82.2558,82.1761,82.2159,17578.0
2019-09-18 12:00:00,82.56,82.6,82.55,82.58,11307.0,82.2159,82.2558,82.206,82.2358,11307.0
2019-09-18 12:05:00,82.57,82.59,82.55,82.55,12203.0,82.2259,82.2458,82.206,82.206,12203.0
2019-09-18 12:10:00,82.55,82.56,82.48,82.53,19567.0,82.206,82.2159,82.1363,82.1861,19567.0
2019-09-18 12:15:00,82.51,82.58,82.49,82.57,5942.0,82.1661,82.2358,82.1462,82.2259,5942.0
2019-09-18 12:20:00,82.58,82.62,82.55,82.59,10845.0,82.2358,82.2757,82.206,82.2458,10845.0
2019-09-18 12:25:00,82.59,82.59,82.51,82.57,5534.0,82.2458,82.2458,82.1661,82.2259,5534.0
2019-09-18 12:30:00,82.54,82.54,82.47,82.47,8956.0,82.196,82.196,82.1263,82.1263,8956.0
2019-09-18 12:35:00,82.49,82.53,82.46,82.53,37798.0,82.1462,82.1861,82.1163,82.1861,37798.0
2019-09-18 12:40:00,82.52,82.53,82.42,82.46,6432.0,82.1761,82.1861,82.0765,82.1163,6432.0
2019-09-18 12:45:00,82.46,82.46,82.38,82.41,25432.0,82.1163,82.1163,82.0367,82.0666,25432.0
2019-09-18 12:50:00,82.4,82.4,82.32,82.37,19624.0,82.0566,82.0566,81.9769,82.0267,19624.0
2019-09-18 12:55:00,82.38,82.41,82.35,82.41,13300.0,82.0367,82.0666,82.0068,82.0666,13300.0
2019-09-18 13:00:00,82.41,82.41,82.27,82.29,11909.0,82.0666,82.0666,81.9271,81.9471,11909.0
2019-09-18 13:05:00,82.29,82.3,82.24,82.29,67138.0,81.9471,81.957,81.8973,81.9471,67138.0
2019-09-18 13:10:00,82.31,82.33,82.23,82.25,45602.0,81.967,81.9869,81.8873,81.9072,45602.0
2019-09-18 13:15:00,82.25,82.31,82.24,82.26,13413.0,81.9072,81.967,81.8973,81.9172,13413.0
2019-09-18 13:20:00,82.27,82.31,82.21,82.22,63507.0,81.9271,81.967,81.8674,81.8773,63507.0
2019-09-18 13:25:00,82.21,82.21,82.14,82.17,29571.0,81.8674,81.8674,81.7977,81.8276,29571.0
2019-09-18 13:30:00,82.17,82.2,82.13,82.18,21153.0,81.8276,81.8574,81.7877,81.8375,21153.0
2019-09-18 13:35:00,82.17,82.27,82.17,82.26,59103.0,81.8276,81.9271,81.8276,81.9172,59103.0
2019-09-18 13:40:00,82.26,82.26,82.2,82.24,56233.0,81.9172,81.9172,81.8574,81.8973,56233.0
2019-09-18 13:45:00,82.26,82.28,82.23,82.25,7571.0,81.9172,81.9371,81.8873,81.9072,7571.0
2019-09-18 13:50:00,82.27,82.4,82.22,82.4,19586.0,81.9271,82.0566,81.8773,82.0566,19586.0
2019-09-18 13:55:00,82.38,82.62,82.38,82.51,31888.0,82.0367,82.2757,82.0367,82.1661,31888.0
2019-09-18 14:00:00,82.5,82.53,82.04,82.32,69653.0,82.1562,82.1861,81.6981,81.9769,69653.0
2019-09-18 14:05:00,82.32,82.61,82.28,82.34,32317.0,81.9769,82.2657,81.9371,81.9968,32317.0
2019-09-18 14:10:00,82.32,82.4,82.14,82.18,46276.0,81.9769,82.0566,81.7977,81.8375,46276.0
2019-09-18 14:15:00,82.15,82.28,82.01,82.18,153397.0,81.8076,81.9371,81.6682,81.8375,153397.0
2019-09-18 14:20:00,82.16,82.31,82.06,82.12,111467.0,81.8176,81.967,81.718,81.7778,111467.0
2019-09-18 14:25:00,82.11,82.16,81.9,81.92,160895.0,81.7678,81.8176,81.5587,81.5786,160895.0
2019-09-18 14:30:00,81.92,82.02,81.87,82.01,47337.0,81.5786,81.6782,81.5288,81.6682,47337.0
2019-09-18 14:35:00,82.0,82.08,81.73,81.84,210862.0,81.6583,81.7379,81.3894,81.4989,210862.0
2019-09-18 14:40:00,81.85,82.12,81.83,82.02,29872.0,81.5089,81.7778,81.489,81.6782,29872.0
2019-09-18 14:45:00,81.99,81.99,81.75,81.93,65791.0,81.6483,81.6483,81.4093,81.5886,65791.0
2019-09-18 14:50:00,81.9,82.15,81.88,82.12,75338.0,81.5587,81.8076,81.5388,81.7778,75338.0
2019-09-18 14:55:00,82.12,82.15,82.02,82.05,20624.0,81.7778,81.8076,81.6782,81.7081,20624.0
2019-09-18 15:00:00,82.06,82.13,81.95,82.0,42574.0,81.718,81.7877,81.6085,81.6583,42574.0
2019-09-18 15:05:00,81.99,82.25,81.96,82.23,19358.0,81.6483,81.9072,81.6184,81.8873,19358.0
2019-09-18 15:10:00,82.26,82.44,82.26,82.44,51423.0,81.9172,82.0964,81.9172,82.0964,51423.0
2019-09-18 15:15:00,82.45,82.48,82.34,82.4,51400.0,82.1064,82.1363,81.9968,82.0566,51400.0
2019-09-18 15:20:00,82.4,82.46,82.36,82.45,43511.0,82.0566,82.1163,82.0168,82.1064,43511.0
2019-09-18 15:25:00,82.47,82.62,82.46,82.62,31800.0,82.1263,82.2757,82.1163,82.2757,31800.0
2019-09-18 15:30:00,82.61,82.78,82.58,82.74,31928.0,82.2657,82.435,82.2358,82.3952,31928.0
2019-09-18 15:35:00,82.75,82.78,82.58,82.61,147551.0,82.4051,82.435,82.2358,82.2657,147551.0
2019-09-18 15:40:00,82.62,82.82,82.6,82.82,31097.0,82.2757,82.4748,82.2558,82.4748,31097.0
2019-09-18 15:45:00,82.83,82.89,82.77,82.86,61148.0,82.4848,82.5446,82.4251,82.5147,61148.0
2019-09-18 15:50:00,82.87,82.88,82.66,82.67,42490.0,82.5246,82.5346,82.3155,82.3255,42490.0
2019-09-18 15:55:00,82.67,82.81,82.66,82.79,110438.0,82.3255,82.4649,82.3155,82.445,110438.0
2019-09-19 09:30:00,82.78,83.23,82.75,82.8,119386.0,82.435,82.8831,82.4051,82.4549,119386.0
2019-09-19 09:35:00,82.78,83.06,82.69,82.95,45523.0,82.435,82.7138,82.3454,82.6043,45523.0
2019-09-19 09:40:00,82.96,82.96,82.63,82.89,34469.0,82.6143,82.6143,82.2856,82.5446,34469.0
2019-09-19 09:45:00,82.93,82.96,82.56,82.8,55964.0,82.5844,82.6143,82.2159,82.4549,55964.0
2019-09-19 09:50:00,82.83,82.91,82.56,82.61,39566.0,82.4848,82.5645,82.2159,82.2657,39566.0
2019-09-19 09:55:00,82.64,82.78,82.46,82.47,54978.0,82.2956,82.435,82.1163,82.1263,54978.0
2019-09-19 10:00:00,82.48,82.83,82.48,82.72,39537.0,82.1363,82.4848,82.1363,82.3753,39537.0
2019-09-19 10:05:00,82.75,82.85,82.68,82.68,14510.0,82.4051,82.5047,82.3354,82.3354,14510.0
2019-09-19 10:10:00,82.66,82.89,82.66,82.89,29043.0,82.3155,82.5446,82.3155,82.5446,29043.0
2019-09-19 10:15:00,82.9,83.03,82.72,82.74,38750.0,82.5545,82.684,82.3753,82.3952,38750.0
2019-09-19 10:20:00,82.72,82.81,82.56,82.81,43920.0,82.3753,82.4649,82.2159,82.4649,43920.0
2019-09-19 10:25:00,82.75,82.78,82.64,82.66,31808.0,82.4051,82.435,82.2956,82.3155,31808.0
2019-09-19 10:30:00,82.65,82.89,82.65,82.83,69510.0,82.3056,82.5446,82.3056,82.4848,69510.0
2019-09-19 10:35:00,82.81,82.84,82.54,82.61,15690.0,82.4649,82.4948,82.196,82.2657,15690.0
2019-09-19 10:40:00,82.67,83.07,82.66,83.07,138357.0,82.3255,82.7238,82.3155,82.7238,138357.0
2019-09-19 10:45:00,83.09,83.19,82.99,83.08,82251.0,82.7437,82.8433,82.6441,82.7338,82251.0
2019-09-19 10:50:00,83.09,83.26,83.07,83.25,172022.0,82.7437,82.913,82.7238,82.9031,172022.0
2019-09-19 10:55:00,83.25,83.25,83.09,83.19,15252.0,82.9031,82.9031,82.7437,82.8433,15252.0
2019-09-19 11:00:00,83.17,83.4,83.17,83.35,103836.0,82.8234,83.0524,82.8234,83.0026,103836.0
2019-09-19 11:05:00,83.36,83.42,83.31,83.38,33073.0,83.0126,83.0723,82.9628,83.0325,33073.0
2019-09-19 11:10:00,83.37,83.41,83.18,83.41,24660.0,83.0226,83.0624,82.8333,83.0624,24660.0
2019-09-19 11:15:00,83.4,83.5,83.36,83.5,13975.0,83.0524,83.152,83.0126,83.152,13975.0
2019-09-19 11:20:00,83.5,83.67,83.45,83.63,32450.0,83.152,83.3213,83.1022,83.2815,32450.0
2019-09-19 11:25:00,83.63,83.69,83.53,83.55,18831.0,83.2815,83.3412,83.1819,83.2018,18831.0
2019-09-19 11:30:00,83.55,83.68,83.53,83.63,11853.0,83.2018,83.3313,83.1819,83.2815,11853.0
2019-09-19 11:35:00,83.63,83.72,83.55,83.66,20847.0,83.2815,83.3711,83.2018,83.3113,20847.0
2019-09-19 11:40:00,83.64,83.64,83.31,83.31,24977.0,83.2914,83.2914,82.9628,82.9628,24977.0
2019-09-19 11:45:00,83.3,83.41,83.28,83.31,14112.0,82.9528,83.0624,82.9329,82.9628,14112.0
2019-09-19 11:50:00,83.31,83.36,83.22,83.32,13116.0,82.9628,83.0126,82.8732,82.9728,13116.0
2019-09-19 11:55:00,83.3,83.35,83.22,83.3,24297.0,82.9528,83.0026,82.8732,82.9528,24297.0
2019-09-19 12:00:00,83.32,83.38,83.25,83.34,10780.0,82.9728,83.0325,82.9031,82.9927,10780.0
2019-09-19 12:05:00,83.34,83.39,83.29,83.34,25779.0,82.9927,83.0425,82.9429,82.9927,25779.0
2019-09-19 12:10:00,83.33,83.36,83.24,83.31,18497.0,82.9827,83.0126,82.8931,82.9628,18497.0
2019-09-19 12:15:00,83.31,83.42,83.27,83.36,28912.0,82.9628,83.0723,82.923,83.0126,28912.0
2019-09-19 12:20:00,83.34,83.42,83.33,83.37,19834.0,82.9927,83.0723,82.9827,83.0226,19834.0
2019-09-19 12:25:00,83.38,83.38,83.14,83.18,21546.0,83.0325,83.0325,82.7935,82.8333,21546.0
2019-09-19 12:30:00,83.15,83.36,83.14,83.36,89386.0,82.8035,83.0126,82.7935,83.0126,89386.0
2019-09-19 12:35:00,83.39,83.46,83.33,83.4,15583.0,83.0425,83.1122,82.9827,83.0524,15583.0
2019-09-19 12:40:00,83.38,83.52,83.38,83.52,28401.0,83.0325,83.1719,83.0325,83.1719,28401.0
2019-09-19 12:45:00,83.5,83.57,83.43,83.57,89036.0,83.152,83.2217,83.0823,83.2217,89036.0
2019-09-19 12:50:00,83.56,83.63,83.52,83.57,75431.0,83.2118,83.2815,83.1719,83.2217,75431.0
2019-09-19 12:55:00,83.58,83.61,83.51,83.55,55670.0,83.2317,83.2616,83.162,83.2018,55670.0
2019-09-19 13:00:00,83.55,83.67,83.53,83.66,55582.0,83.2018,83.3213,83.1819,83.3113,55582.0
2019-09-19 13:05:00,83.64,83.69,83.53,83.53,88531.0,83.2914,83.3412,83.1819,83.1819,88531.0
2019-09-19 13:10:00,83.5,83.53,83.42,83.5,24153.0,83.152,83.1819,83.0723,83.152,24153.0
2019-09-19 13:15:00,83.51,83.6,83.49,83.58,11452.0,83.162,83.2516,83.1421,83.2317,11452.0
2019-09-19 13:20:00,83.59,83.6,83.48,83.53,12400.0,83.2416,83.2516,83.1321,83.1819,12400.0
2019-09-19 13:25:00,83.51,83.54,83.46,83.46,15229.0,83.162,83.1918,83.1122,83.1122,15229.0
2019-09-19 13:30:00,83.46,83.49,83.28,83.48,36673.0,83.1122,83.1421,82.9329,83.1321,36673.0
2019-09-19 13:35:00,83.46,83.49,83.38,83.46,24932.0,83.1122,83.1421,83.0325,83.1122,24932.0
2019-09-19 13:40:00,83.46,83.48,83.34,83.45,40827.0,83.1122,83.1321,82.9927,83.1022,40827.0
2019-09-19 13:45:00,83.45,83.55,83.45,83.55,37081.0,83.1022,83.2018,83.1022,83.2018,37081.0
2019-09-19 13:50:00,83.52,83.56,83.49,83.5,15041.0,83.1719,83.2118,83.1421,83.152,15041.0
2019-09-19 13:55:00,83.49,83.49,83.42,83.44,8825.0,83.1421,83.1421,83.0723,83.0923,8825.0
2019-09-19 14:00:00,83.42,83.51,83.42,83.42,7431.0,83.0723,83.162,83.0723,83.0723,7431.0
2019-09-19 14:05:00,83.4,83.44,83.37,83.43,11450.0,83.0524,83.0923,83.0226,83.0823,11450.0
2019-09-19 14:10:00,83.42,83.43,83.36,83.4,9065.0,83.0723,83.0823,83.0126,83.0524,9065.0
2019-09-19 14:15:00,83.39,83.39,83.27,83.32,10729.0,83.0425,83.0425,82.923,82.9728,10729.0
2019-09-19 14:20:00,83.32,83.35,83.15,83.16,14380.0,82.9728,83.0026,82.8035,82.8134,14380.0
2019-09-19 14:25:00,83.14,83.27,83.11,83.24,42705.0,82.7935,82.923,82.7636,82.8931,42705.0
2019-09-19 14:30:00,83.23,83.24,83.12,83.16,6405.0,82.8831,82.8931,82.7736,82.8134,6405.0
2019-09-19 14:35:00,83.14,83.14,83.02,83.08,16511.0,82.7935,82.7935,82.674,82.7338,16511.0
2019-09-19 14:40:00,83.09,83.1,83.03,83.04,11230.0,82.7437,82.7537,82.684,82.6939,11230.0
2019-09-19 14:45:00,83.04,83.04,82.96,83.0,12591.0,82.6939,82.6939,82.6143,82.6541,12591.0
2019-09-19 14:50:00,82.99,83.0,82.94,83.0,9230.0,82.6441,82.6541,82.5943,82.6541,9230.0
2019-09-19 14:55:00,82.98,83.0,82.9,82.94,17863.0,82.6342,82.6541,82.5545,82.5943,17863.0
2019-09-19 15:00:00,82.95,83.05,82.91,83.03,32169.0,82.6043,82.7039,82.5645,82.684,32169.0
2019-09-19 15:05:00,83.02,83.06,82.91,82.98,51267.0,82.674,82.7138,82.5645,82.6342,51267.0
2019-09-19 15:10:00,82.98,83.02,82.93,83.0,10638.0,82.6342,82.674,82.5844,82.6541,10638.0
2019-09-19 15:15:00,82.99,82.99,82.9,82.95,17440.0,82.6441,82.6441,82.5545,82.6043,17440.0
2019-09-19 15:20:00,82.95,82.99,82.9,82.9,10304.0,82.6043,82.6441,82.5545,82.5545,10304.0
2019-09-19 15:25:00,82.89,82.91,82.74,82.77,24139.0,82.5446,82.5645,82.3952,82.4251,24139.0
2019-09-19 15:30:00,82.75,82.79,82.59,82.64,21327.0,82.4051,82.445,82.2458,82.2956,21327.0
2019-09-19 15:35:00,82.64,82.78,82.62,82.78,63426.0,82.2956,82.435,82.2757,82.435,63426.0
2019-09-19 15:40:00,82.79,82.8,82.72,82.74,333333.0,82.445,82.4549,82.3753,82.3952,333333.0
2019-09-19 15:45:00,82.73,82.73,82.56,82.57,149669.0,82.3852,82.3852,82.2159,82.2259,149669.0
2019-09-19 15:50:00,82.57,82.59,82.5,82.59,207159.0,82.2259,82.2458,82.1562,82.2458,207159.0
2019-09-19 15:55:00,82.6,82.7,82.59,82.64,209465.0,82.2558,82.3553,82.2458,82.2956,209465.0
2019-09-20 09:30:00,82.69,83.05,82.59,82.95,105996.0,82.3486,82.7071,82.249,82.6075,105996.0
2019-09-20 09:35:00,83.12,83.16,82.83,83.03,52305.0,82.7768,82.8166,82.488,82.6872,52305.0
2019-09-20 09:40:00,83.03,83.26,82.77,83.17,40657.0,82.6872,82.9162,82.4282,82.8266,40657.0
2019-09-20 09:45:00,83.18,83.33,83.18,83.3,54120.0,82.8365,82.9859,82.8365,82.956,54120.0
2019-09-20 09:50:00,83.33,83.33,83.12,83.23,40714.0,82.9859,82.9859,82.7768,82.8863,40714.0
2019-09-20 09:55:00,83.25,83.26,83.03,83.1,57534.0,82.9062,82.9162,82.6872,82.7569,57534.0
2019-09-20 10:00:00,83.12,83.21,82.98,83.13,34813.0,82.7768,82.8664,82.6374,82.7867,34813.0
2019-09-20 10:05:00,83.16,83.3,83.06,83.17,35410.0,82.8166,82.956,82.717,82.8266,35410.0
2019-09-20 10:10:00,83.17,83.19,82.98,83.13,44573.0,82.8266,82.8465,82.6374,82.7867,44573.0
2019-09-20 10:15:00,83.1,83.1,82.94,82.98,19150.0,82.7569,82.7569,82.5975,82.6374,19150.0
2019-09-20 10:20:00,83.03,83.04,82.92,83.01,81655.0,82.6872,82.6971,82.5776,82.6672,81655.0
2019-09-20 10:25:00,83.02,83.24,83.0,83.15,17990.0,82.6772,82.8963,82.6573,82.8067,17990.0
2019-09-20 10:30:00,83.12,83.23,83.07,83.23,19049.0,82.7768,82.8863,82.727,82.8863,19049.0
2019-09-20 10:35:00,83.23,83.27,83.1,83.17,19847.0,82.8863,82.9262,82.7569,82.8266,19847.0
2019-09-20 10:40:00,83.18,83.33,83.18,83.28,31710.0,82.8365,82.9859,82.8365,82.9361,31710.0
2019-09-20 10:45:00,83.28,83.34,83.2,83.27,16805.0,82.9361,82.9959,82.8565,82.9262,16805.0
2019-09-20 10:50:00,83.26,83.34,82.99,83.08,47166.0,82.9162,82.9959,82.6473,82.737,47166.0
2019-09-20 10:55:00,83.1,83.12,83.05,83.08,65192.0,82.7569,82.7768,82.7071,82.737,65192.0
2019-09-20 11:00:00,83.06,83.1,82.99,83.03,23609.0,82.717,82.7569,82.6473,82.6872,23609.0
2019-09-20 11:05:00,83.01,83.1,82.98,83.03,16297.0,82.6672,82.7569,82.6374,82.6872,16297.0
2019-09-20 11:10:00,83.03,83.04,82.84,82.89,59483.0,82.6872,82.6971,82.4979,82.5477,59483.0
2019-09-20 11:15:00,82.83,82.94,82.7,82.77,68922.0,82.488,82.5975,82.3585,82.4282,68922.0
2019-09-20 11:20:00,82.78,82.93,82.78,82.88,19971.0,82.4382,82.5876,82.4382,82.5378,19971.0
2019-09-20 11:25:00,82.86,82.86,82.77,82.84,22400.0,82.5179,82.5179,82.4282,82.4979,22400.0
2019-09-20 11:30:00,82.84,83.02,82.82,82.97,27840.0,82.4979,82.6772,82.478,82.6274,27840.0
2019-09-20 11:35:00,82.97,82.99,82.88,82.89,28505.0,82.6274,82.6473,82.5378,82.5477,28505.0
2019-09-20 11:40:00,82.9,82.96,82.81,82.89,23215.0,82.5577,82.6174,82.4681,82.5477,23215.0
2019-09-20 11:45:00,82.9,82.92,82.82,82.91,9134.0,82.5577,82.5776,82.478,82.5677,9134.0
2019-09-20 11:50:00,82.91,82.92,82.86,82.91,6714.0,82.5677,82.5776,82.5179,82.5677,6714.0
2019-09-20 11:55:00,82.89,82.89,82.74,82.82,51994.0,82.5477,82.5477,82.3984,82.478,51994.0
2019-09-20 12:00:00,82.87,82.96,82.86,82.9,14681.0,82.5278,82.6174,82.5179,82.5577,14681.0
2019-09-20 12:05:00,82.93,83.01,82.85,82.99,29009.0,82.5876,82.6672,82.5079,82.6473,29009.0
2019-09-20 12:10:00,83.0,83.15,82.99,83.11,29997.0,82.6573,82.8067,82.6473,82.7668,29997.0
2019-09-20 12:15:00,83.11,83.14,83.06,83.07,11624.0,82.7668,82.7967,82.717,82.727,11624.0
2019-09-20 12:20:00,83.12,83.19,83.1,83.1,21582.0,82.7768,82.8465,82.7569,82.7569,21582.0
2019-09-20 12:25:00,83.12,83.12,83.05,83.08,15081.0,82.7768,82.7768,82.7071,82.737,15081.0
2019-09-20 12:30:00,83.05,83.06,82.98,83.01,12565.0,82.7071,82.717,82.6374,82.6672,12565.0
2019-09-20 12:35:00,83.02,83.07,82.99,83.04,29403.0,82.6772,82.727,82.6473,82.6971,29403.0
2019-09-20 12:40:00,83.05,83.05,82.92,83.03,15158.0,82.7071,82.7071,82.5776,82.6872,15158.0
2019-09-20 12:45:00,83.02,83.06,82.98,83.03,4586.0,82.6772,82.717,82.6374,82.6872,4586.0
2019-09-20 12:50:00,83.04,83.12,83.04,83.08,20008.0,82.6971,82.7768,82.6971,82.737,20008.0
2019-09-20 12:55:00,83.06,83.1,83.0,83.04,8894.0,82.717,82.7569,82.6573,82.6971,8894.0
2019-09-20 13:00:00,83.03,83.07,83.0,83.01,12383.0,82.6872,82.727,82.6573,82.6672,12383.0
2019-09-20 13:05:00,83.02,83.14,82.99,83.14,14893.0,82.6772,82.7967,82.6473,82.7967,14893.0
2019-09-20 13:10:00,83.13,83.14,82.46,82.46,166884.0,82.7867,82.7967,82.1195,82.1195,166884.0
2019-09-20 13:15:00,82.43,82.56,81.9,82.51,140628.0,82.0896,82.2191,81.5618,82.1693,140628.0
2019-09-20 13:20:00,82.47,82.73,82.36,82.7,45588.0,82.1295,82.3884,82.0199,82.3585,45588.0
2019-09-20 13:25:00,82.7,82.74,82.57,82.73,46576.0,82.3585,82.3984,82.2291,82.3884,46576.0
2019-09-20 13:30:00,82.76,82.77,82.64,82.69,30557.0,82.4183,82.4282,82.2988,82.3486,30557.0
2019-09-20 13:35:00,82.69,82.76,82.63,82.69,19643.0,82.3486,82.4183,82.2888,82.3486,19643.0
2019-09-20 13:40:00,82.69,82.69,82.57,82.61,16051.0,82.3486,82.3486,82.2291,82.2689,16051.0
2019-09-20 13:45:00,82.66,82.67,82.48,82.52,16999.0,82.3187,82.3286,82.1394,82.1793,16999.0
2019-09-20 13:50:00,82.52,82.6,82.48,82.54,17633.0,82.1793,82.2589,82.1394,82.1992,17633.0
2019-09-20 13:55:00,82.57,82.8,82.57,82.79,35837.0,82.2291,82.4581,82.2291,82.4481,35837.0
2019-09-20 14:00:00,82.82,82.9,82.65,82.71,34823.0,82.478,82.5577,82.3087,82.3685,34823.0
2019-09-20 14:05:00,82.69,82.71,82.6,82.67,15274.0,82.3486,82.3685,82.2589,82.3286,15274.0
2019-09-20 14:10:00,82.67,82.73,82.63,82.68,12676.0,82.3286,82.3884,82.2888,82.3386,12676.0
2019-09-20 14:15:00,82.67,82.72,82.64,82.67,14350.0,82.3286,82.3784,82.2988,82.3286,14350.0
2019-09-20 14:20:00,82.68,82.74,82.58,82.62,17234.0,82.3386,82.3984,82.239,82.2789,17234.0
2019-09-20 14:25:00,82.62,82.62,82.52,82.6,24359.0,82.2789,82.2789,82.1793,82.2589,24359.0
2019-09-20 14:30:00,82.6,82.6,82.49,82.53,18765.0,82.2589,82.2589,82.1494,82.1892,18765.0
2019-09-20 14:35:00,82.54,82.63,82.54,82.63,15944.0,82.1992,82.2888,82.1992,82.2888,15944.0
2019-09-20 14:40:00,82.63,82.68,82.59,82.66,18489.0,82.2888,82.3386,82.249,82.3187,18489.0
2019-09-20 14:45:00,82.67,82.7,82.64,82.66,8610.0,82.3286,82.3585,82.2988,82.3187,8610.0
2019-09-20 14:50:00,82.67,82.72,82.66,82.66,15122.0,82.3286,82.3784,82.3187,82.3187,15122.0
2019-09-20 14:55:00,82.68,82.68,82.52,82.6,36540.0,82.3386,82.3386,82.1793,82.2589,36540.0
2019-09-20 15:00:00,82.59,82.6,82.53,82.59,24756.0,82.249,82.2589,82.1892,82.249,24756.0
2019-09-20 15:05:00,82.61,82.62,82.52,82.54,9655.0,82.2689,82.2789,82.1793,82.1992,9655.0
2019-09-20 15:10:00,82.54,82.64,82.54,82.62,14223.0,82.1992,82.2988,82.1992,82.2789,14223.0
2019-09-20 15:15:00,82.64,82.66,82.57,82.63,14764.0,82.2988,82.3187,82.2291,82.2888,14764.0
2019-09-20 15:20:00,82.63,82.64,82.57,82.64,41485.0,82.2888,82.2988,82.2291,82.2988,41485.0
2019-09-20 15:25:00,82.62,82.71,82.59,82.68,14550.0,82.2789,82.3685,82.249,82.3386,14550.0
2019-09-20 15:30:00,82.66,82.66,82.34,82.36,72557.0,82.3187,82.3187,82.0,82.0199,72557.0
2019-09-20 15:35:00,82.36,82.43,82.24,82.24,47772.0,82.0199,82.0896,81.9004,81.9004,47772.0
2019-09-20 15:40:00,82.25,82.37,82.25,82.28,19654.0,81.9104,82.0299,81.9104,81.9403,19654.0
2019-09-20 15:45:00,82.29,82.35,82.23,82.23,66077.0,81.9502,82.01,81.8905,81.8905,66077.0
2019-09-20 15:50:00,82.26,82.52,82.24,82.5,89964.0,81.9203,82.1793,81.9004,82.1593,89964.0
2019-09-20 15:55:00,82.49,82.81,82.49,82.64,261544.0,82.1494,82.4681,82.1494,82.2988,261544.0
2019-09-23 09:30:00,82.34,83.24,82.33,82.85,77288.0,82.0,82.8963,81.99,82.5079,77288.0
2019-09-23 09:35:00,82.87,83.18,82.87,82.99,85677.0,82.5278,82.8365,82.5278,82.6473,85677.0
2019-09-23 09:40:00,82.97,83.18,82.82,83.15,109540.0,82.6274,82.8365,82.478,82.8067,109540.0
2019-09-23 09:45:00,83.15,83.15,82.74,82.76,29981.0,82.8067,82.8067,82.3984,82.4183,29981.0
2019-09-23 09:50:00,82.77,82.92,82.64,82.7,98879.0,82.4282,82.5776,82.2988,82.3585,98879.0
2019-09-23 09:55:00,82.7,82.71,82.5,82.58,27111.0,82.3585,82.3685,82.1593,82.239,27111.0
2019-09-23 10:00:00,82.54,82.58,82.39,82.44,36830.0,82.1992,82.239,82.0498,82.0996,36830.0
2019-09-23 10:05:00,82.44,82.48,82.31,82.37,44398.0,82.0996,82.1394,81.9701,82.0299,44398.0
2019-09-23 10:10:00,82.36,82.36,82.15,82.26,49249.0,82.0199,82.0199,81.8108,81.9203,49249.0
2019-09-23 10:15:00,82.27,82.42,82.2,82.28,151818.0,81.9303,82.0797,81.8606,81.9403,151818.0
2019-09-23 10:20:00,82.3,82.3,82.16,82.29,54938.0,81.9602,81.9602,81.8207,81.9502,54938.0
2019-09-23 10:25:00,82.28,82.39,82.27,82.31,37123.0,81.9403,82.0498,81.9303,81.9701,37123.0
2019-09-23 10:30:00,82.33,82.54,82.33,82.38,64682.0,81.99,82.1992,81.99,82.0398,64682.0
2019-09-23 10:35:00,82.4,82.48,82.35,82.35,10305.0,82.0598,82.1394,82.01,82.01,10305.0
2019-09-23 10:40:00,82.37,82.41,82.3,82.3,7913.0,82.0299,82.0697,81.9602,81.9602,7913.0
2019-09-23 10:45:00,82.29,82.39,82.28,82.32,10606.0,81.9502,82.0498,81.9403,81.9801,10606.0
2019-09-23 10:50:00,82.34,82.4,82.09,82.15,12089.0,82.0,82.0598,81.751,81.8108,12089.0
2019-09-23 10:55:00,82.19,82.32,82.17,82.22,6194.0,81.8506,81.9801,81.8307,81.8805,6194.0
2019-09-23 11:00:00,82.22,82.47,82.22,82.44,13290.0,81.8805,82.1295,81.8805,82.0996,13290.0
2019-09-23 11:05:00,82.42,82.42,82.28,82.28,29323.0,82.0797,82.0797,81.9403,81.9403,29323.0
2019-09-23 11:10:00,82.32,82.32,82.17,82.18,9301.0,81.9801,81.9801,81.8307,81.8407,9301.0
2019-09-23 11:15:00,82.2,82.27,82.16,82.19,15349.0,81.8606,81.9303,81.8207,81.8506,15349.0
2019-09-23 11:20:00,82.2,82.33,82.18,82.29,31525.0,81.8606,81.99,81.8407,81.9502,31525.0
2019-09-23 11:25:00,82.29,82.35,82.23,82.31,10255.0,81.9502,82.01,81.8905,81.9701,10255.0
2019-09-23 11:30:00,82.31,82.44,82.31,82.34,5300.0,81.9701,82.0996,81.9701,82.0,5300.0
2019-09-23 11:35:00,82.33,82.52,82.33,82.42,6193.0,81.99,82.1793,81.99,82.0797,6193.0
2019-09-23 11:40:00,82.43,82.44,82.31,82.38,6266.0,82.0896,82.0996,81.9701,82.0398,6266.0
2019-09-23 11:45:00,82.39,82.39,82.25,82.35,7886.0,82.0498,82.0498,81.9104,82.01,7886.0
2019-09-23 11:50:00,82.36,82.42,82.33,82.41,17382.0,82.0199,82.0797,81.99,82.0697,17382.0
2019-09-23 11:55:00,82.42,82.45,82.32,82.33,4657.0,82.0797,82.1096,81.9801,81.99,4657.0
2019-09-23 12:00:00,82.32,82.36,82.29,82.32,10471.0,81.9801,82.0199,81.9502,81.9801,10471.0
2019-09-23 12:05:00,82.31,82.39,82.31,82.38,10211.0,81.9701,82.0498,81.9701,82.0398,10211.0
2019-09-23 12:10:00,82.38,82.45,82.2,82.22,22140.0,82.0398,82.1096,81.8606,81.8805,22140.0
2019-09-23 12:15:00,82.23,82.27,82.19,82.22,20753.0,81.8905,81.9303,81.8506,81.8805,20753.0
2019-09-23 12:20:00,82.21,82.23,82.07,82.12,15810.0,81.8705,81.8905,81.7311,81.7809,15810.0
2019-09-23 12:25:00,82.14,82.18,82.12,82.16,15280.0,81.8008,81.8407,81.7809,81.8207,15280.0
2019-09-23 12:30:00,82.15,82.28,82.15,82.22,6879.0,81.8108,81.9403,81.8108,81.8805,6879.0
2019-09-23 12:35:00,82.24,82.27,82.21,82.24,3603.0,81.9004,81.9303,81.8705,81.9004,3603.0
2019-09-23 12:40:00,82.23,82.26,82.19,82.21,1673.0,81.8905,81.9203,81.8506,81.8705,1673.0
2019-09-23 12:45:00,82.25,82.25,82.1,82.1,15481.0,81.9104,81.9104,81.761,81.761,15481.0
2019-09-23 12:50:00,82.09,82.16,82.07,82.14,23810.0,81.751,81.8207,81.7311,81.8008,23810.0
2019-09-23 12:55:00,82.15,82.18,82.06,82.11,22882.0,81.8108,81.8407,81.7212,81.771,22882.0
2019-09-23 13:00:00,82.13,82.15,82.1,82.1,4524.0,81.7909,81.8108,81.761,81.761,4524.0
2019-09-23 13:05:00,82.11,82.11,82.02,82.07,10480.0,81.771,81.771,81.6813,81.7311,10480.0
2019-09-23 13:10:00,82.06,82.12,82.04,82.07,22186.0,81.7212,81.7809,81.7012,81.7311,22186.0
2019-09-23 13:15:00,82.09,82.13,82.07,82.1,7464.0,81.751,81.7909,81.7311,81.761,7464.0
2019-09-23 13:20:00,82.1,82.12,82.05,82.06,7475.0,81.761,81.7809,81.7112,81.7212,7475.0
2019-09-23 13:25:00,82.07,82.1,82.01,82.06,7349.0,81.7311,81.761,81.6714,81.7212,7349.0
2019-09-23 13:30:00,82.06,82.09,81.99,82.02,13165.0,81.7212,81.751,81.6515,81.6813,13165.0
2019-09-23 13:35:00,82.02,82.04,81.95,81.96,12057.0,81.6813,81.7012,81.6116,81.6216,12057.0
2019-09-23 13:40:00,81.95,82.0,81.9,81.98,10729.0,81.6116,81.6614,81.5618,81.6415,10729.0
2019-09-23 13:45:00,81.99,82.07,81.98,82.01,17021.0,81.6515,81.7311,81.6415,81.6714,17021.0
2019-09-23 13:50:00,82.04,82.04,81.9,81.91,17058.0,81.7012,81.7012,81.5618,81.5718,17058.0
2019-09-23 13:55:00,81.91,81.96,81.9,81.91,6973.0,81.5718,81.6216,81.5618,81.5718,6973.0
2019-09-23 14:00:00,81.93,82.01,81.91,81.94,8618.0,81.5917,81.6714,81.5718,81.6017,8618.0
2019-09-23 14:05:00,81.95,81.99,81.91,81.92,3303.0,81.6116,81.6515,81.5718,81.5817,3303.0
2019-09-23 14:10:00,81.91,81.97,81.9,81.92,6453.0,81.5718,81.6315,81.5618,81.5817,6453.0
2019-09-23 14:15:00,81.94,81.97,81.89,81.95,13689.0,81.6017,81.6315,81.5519,81.6116,13689.0
2019-09-23 14:20:00,81.94,82.04,81.93,82.02,27569.0,81.6017,81.7012,81.5917,81.6813,27569.0
2019-09-23 14:25:00,82.02,82.03,81.94,81.97,79206.0,81.6813,81.6913,81.6017,81.6315,79206.0
2019-09-23 14:30:00,81.96,81.96,81.88,81.93,93085.0,81.6216,81.6216,81.5419,81.5917,93085.0
2019-09-23 14:35:00,81.92,81.97,81.91,81.91,21239.0,81.5817,81.6315,81.5718,81.5718,21239.0
2019-09-23 14:40:00,81.91,81.95,81.73,81.77,62972.0,81.5718,81.6116,81.3925,81.4324,62972.0
2019-09-23 14:45:00,81.75,81.85,81.75,81.82,20174.0,81.4124,81.512,81.4124,81.4822,20174.0
2019-09-23 14:50:00,81.82,81.82,81.7,81.71,21870.0,81.4822,81.4822,81.3626,81.3726,21870.0
2019-09-23 14:55:00,81.71,81.76,81.68,81.7,46696.0,81.3726,81.4224,81.3427,81.3626,46696.0
2019-09-23 15:00:00,81.69,81.77,81.69,81.75,14408.0,81.3527,81.4324,81.3527,81.4124,14408.0
2019-09-23 15:05:00,81.73,81.86,81.72,81.82,29048.0,81.3925,81.522,81.3826,81.4822,29048.0
2019-09-23 15:10:00,81.84,81.87,81.78,81.82,23394.0,81.5021,81.5319,81.4423,81.4822,23394.0
2019-09-23 15:15:00,81.82,81.89,81.8,81.81,38185.0,81.4822,81.5519,81.4622,81.4722,38185.0
2019-09-23 15:20:00,81.8,81.83,81.74,81.79,44372.0,81.4622,81.4921,81.4025,81.4523,44372.0
2019-09-23 15:25:00,81.77,81.82,81.75,81.8,11052.0,81.4324,81.4822,81.4124,81.4622,11052.0
2019-09-23 15:30:00,81.79,81.82,81.74,81.78,27351.0,81.4523,81.4822,81.4025,81.4423,27351.0
2019-09-23 15:35:00,81.8,81.81,81.74,81.74,28439.0,81.4622,81.4722,81.4025,81.4025,28439.0
2019-09-23 15:40:00,81.74,81.78,81.72,81.78,59531.0,81.4025,81.4423,81.3826,81.4423,59531.0
2019-09-23 15:45:00,81.77,81.87,81.75,81.86,23052.0,81.4324,81.5319,81.4124,81.522,23052.0
2019-09-23 15:50:00,81.87,81.91,81.75,81.75,32236.0,81.5319,81.5718,81.4124,81.4124,32236.0
2019-09-23 15:55:00,81.74,81.77,81.64,81.71,202560.0,81.4025,81.4324,81.3029,81.3726,202560.0
2019-09-24 09:30:00,81.97,82.08,81.71,81.77,114251.0,81.6315,81.7411,81.3726,81.4324,114251.0
2019-09-24 09:35:00,81.78,81.8,81.43,81.5,107181.0,81.4423,81.4622,81.0938,81.1635,107181.0
2019-09-24 09:40:00,81.5,81.57,81.32,81.38,93868.0,81.1635,81.2332,80.9842,81.044,93868.0
2019-09-24 09:45:00,81.37,81.38,81.03,81.35,122634.0,81.034,81.044,80.6954,81.0141,122634.0
2019-09-24 09:50:00,81.37,81.5,81.21,81.42,63543.0,81.034,81.1635,80.8747,81.0838,63543.0
2019-09-24 09:55:00,81.46,81.58,81.28,81.32,41878.0,81.1236,81.2431,80.9444,80.9842,41878.0
2019-09-24 10:00:00,81.3,81.36,81.06,81.19,53333.0,80.9643,81.0241,80.7253,80.8548,53333.0
2019-09-24 10:05:00,81.18,81.19,81.01,81.15,51361.0,80.8448,80.8548,80.6755,80.8149,51361.0
2019-09-24 10:10:00,81.15,81.2,81.0,81.01,32727.0,80.8149,80.8647,80.6655,80.6755,32727.0
2019-09-24 10:15:00,81.02,81.17,80.9,81.13,42643.0,80.6855,80.8348,80.566,80.795,42643.0
2019-09-24 10:20:00,81.14,81.18,80.88,80.89,47731.0,80.805,80.8448,80.546,80.556,47731.0
2019-09-24 10:25:00,80.92,81.05,80.92,81.02,24728.0,80.5859,80.7153,80.5859,80.6855,24728.0
2019-09-24 10:30:00,81.06,81.07,80.9,81.01,24661.0,80.7253,80.7353,80.566,80.6755,24661.0
2019-09-24 10:35:00,80.99,81.01,80.89,80.95,14585.0,80.6556,80.6755,80.556,80.6157,14585.0
2019-09-24 10:40:00,80.92,80.92,80.56,80.57,77011.0,80.5859,80.5859,80.2274,80.2373,77011.0
2019-09-24 10:45:00,80.57,80.57,80.31,80.34,139519.0,80.2373,80.2373,79.9784,80.0083,139519.0
2019-09-24 10:50:00,80.34,80.45,80.29,80.41,172204.0,80.0083,80.1178,79.9585,80.078,172204.0
2019-09-24 10:55:00,80.39,80.47,80.25,80.36,199711.0,80.0581,80.1377,79.9186,80.0282,199711.0
2019-09-24 11:00:00,80.36,80.36,80.03,80.06,164831.0,80.0282,80.0282,79.6995,79.7294,164831.0
2019-09-24 11:05:00,80.05,80.1,79.87,79.89,240551.0,79.7195,79.7693,79.5402,79.5601,240551.0
2019-09-24 11:10:00,79.9,80.0,79.85,79.95,123580.0,79.5701,79.6697,79.5203,79.6199,123580.0
2019-09-24 11:15:00,79.93,79.98,79.77,79.8,165143.0,79.6,79.6498,79.4406,79.4705,165143.0
2019-09-24 11:20:00,79.8,79.81,79.71,79.79,184087.0,79.4705,79.4805,79.3809,79.4605,184087.0
2019-09-24 11:25:00,79.79,79.82,79.71,79.73,131285.0,79.4605,79.4904,79.3809,79.4008,131285.0
2019-09-24 11:30:00,79.72,79.76,79.62,79.76,137256.0,79.3908,79.4307,79.2912,79.4307,137256.0
2019-09-24 11:35:00,79.75,79.75,79.56,79.56,33627.0,79.4207,79.4207,79.2315,79.2315,33627.0
2019-09-24 11:40:00,79.53,79.57,79.38,79.39,94013.0,79.2016,79.2414,79.0522,79.0622,94013.0
2019-09-24 11:45:00,79.39,79.64,79.37,79.63,78215.0,79.0622,79.3112,79.0423,79.3012,78215.0
2019-09-24 11:50:00,79.63,79.63,79.47,79.54,77865.0,79.3012,79.3012,79.1419,79.2116,77865.0
2019-09-24 11:55:00,79.55,79.64,79.52,79.64,55090.0,79.2215,79.3112,79.1917,79.3112,55090.0
2019-09-24 12:00:00,79.64,79.72,79.58,79.68,73669.0,79.3112,79.3908,79.2514,79.351,73669.0
2019-09-24 12:05:00,79.69,79.96,79.68,79.96,27056.0,79.3609,79.6298,79.351,79.6298,27056.0
2019-09-24 12:10:00,79.97,80.02,79.92,79.96,26041.0,79.6398,79.6896,79.59,79.6298,26041.0
2019-09-24 12:15:00,79.96,79.99,79.88,79.88,58793.0,79.6298,79.6597,79.5502,79.5502,58793.0
2019-09-24 12:20:00,79.85,79.89,79.44,79.56,121875.0,79.5203,79.5601,79.112,79.2315,121875.0
2019-09-24 12:25:00,79.52,79.55,79.39,79.5,23509.0,79.1917,79.2215,79.0622,79.1717,23509.0
2019-09-24 12:30:00,79.52,79.56,79.42,79.54,31708.0,79.1917,79.2315,79.0921,79.2116,31708.0
2019-09-24 12:35:00,79.55,79.59,79.32,79.38,28652.0,79.2215,79.2614,78.9925,79.0522,28652.0
2019-09-24 12:40:00,79.42,79.48,79.34,79.45,24665.0,79.0921,79.1518,79.0124,79.1219,24665.0
2019-09-24 12:45:00,79.46,79.61,79.37,79.61,44790.0,79.1319,79.2813,79.0423,79.2813,44790.0
2019-09-24 12:50:00,79.61,79.62,79.34,79.35,23747.0,79.2813,79.2912,79.0124,79.0224,23747.0
2019-09-24 12:55:00,79.34,79.36,79.13,79.24,121775.0,79.0124,79.0323,78.8033,78.9128,121775.0
2019-09-24 13:00:00,79.24,79.59,79.22,79.59,84488.0,78.9128,79.2614,78.8929,79.2614,84488.0
2019-09-24 13:05:00,79.6,79.8,79.55,79.63,61910.0,79.2713,79.4705,79.2215,79.3012,61910.0
2019-09-24 13:10:00,79.61,79.65,79.47,79.59,25860.0,79.2813,79.3211,79.1419,79.2614,25860.0
2019-09-24 13:15:00,79.58,79.58,79.39,79.5,59692.0,79.2514,79.2514,79.0622,79.1717,59692.0
2019-09-24 13:20:00,79.49,79.49,79.38,79.41,32780.0,79.1618,79.1618,79.0522,79.0821,32780.0
2019-09-24 13:25:00,79.42,79.64,79.41,79.42,64552.0,79.0921,79.3112,79.0821,79.0921,64552.0
2019-09-24 13:30:00,79.42,79.61,79.42,79.55,50511.0,79.0921,79.2813,79.0921,79.2215,50511.0
2019-09-24 13:35:00,79.55,79.65,79.54,79.56,19422.0,79.2215,79.3211,79.2116,79.2315,19422.0
2019-09-24 13:40:00,79.56,79.61,79.49,79.55,36813.0,79.2315,79.2813,79.1618,79.2215,36813.0
2019-09-24 13:45:00,79.59,79.61,79.56,79.58,7255.0,79.2614,79.2813,79.2315,79.2514,7255.0
2019-09-24 13:50:00,79.55,79.61,79.45,79.46,44975.0,79.2215,79.2813,79.1219,79.1319,44975.0
2019-09-24 13:55:00,79.47,79.56,79.43,79.44,81890.0,79.1419,79.2315,79.102,79.112,81890.0
2019-09-24 14:00:00,79.43,79.44,79.23,79.25,61624.0,79.102,79.112,78.9028,78.9228,61624.0
2019-09-24 14:05:00,79.25,79.32,79.19,79.22,46895.0,78.9228,78.9925,78.863,78.8929,46895.0
2019-09-24 14:10:00,79.22,80.01,79.17,79.92,141555.0,78.8929,79.6796,78.8431,79.59,141555.0
2019-09-24 14:15:00,79.92,80.16,79.79,80.08,130232.0,79.59,79.829,79.4605,79.7493,130232.0
2019-09-24 14:20:00,80.09,80.16,79.97,79.99,17818.0,79.7593,79.829,79.6398,79.6597,17818.0
2019-09-24 14:25:00,80.01,80.12,79.99,80.02,20396.0,79.6796,79.7892,79.6597,79.6896,20396.0
2019-09-24 14:30:00,80.03,80.05,79.93,79.97,43501.0,79.6995,79.7195,79.6,79.6398,43501.0
2019-09-24 14:35:00,79.97,80.08,79.64,79.74,114836.0,79.6398,79.7493,79.3112,79.4107,114836.0
2019-09-24 14:40:00,79.73,79.82,79.64,79.71,12578.0,79.4008,79.4904,79.3112,79.3809,12578.0
2019-09-24 14:45:00,79.7,79.85,79.68,79.83,20939.0,79.3709,79.5203,79.351,79.5004,20939.0
2019-09-24 14:50:00,79.83,79.89,79.68,79.75,31160.0,79.5004,79.5601,79.351,79.4207,31160.0
2019-09-24 14:55:00,79.74,79.83,79.67,79.71,34561.0,79.4107,79.5004,79.341,79.3809,34561.0
2019-09-24 15:00:00,79.7,79.8,79.67,79.69,18080.0,79.3709,79.4705,79.341,79.3609,18080.0
2019-09-24 15:05:00,79.7,79.81,79.69,79.74,25940.0,79.3709,79.4805,79.3609,79.4107,25940.0
2019-09-24 15:10:00,79.73,79.9,79.72,79.86,39970.0,79.4008,79.5701,79.3908,79.5302,39970.0
2019-09-24 15:15:00,79.85,79.89,79.75,79.84,61117.0,79.5203,79.5601,79.4207,79.5103,61117.0
2019-09-24 15:20:00,79.84,79.89,79.67,79.68,57080.0,79.5103,79.5601,79.341,79.351,57080.0
2019-09-24 15:25:00,79.68,79.85,79.66,79.82,66228.0,79.351,79.5203,79.3311,79.4904,66228.0
2019-09-24 15:30:00,79.81,79.81,79.53,79.58,56688.0,79.4805,79.4805,79.2016,79.2514,56688.0
2019-09-24 15:35:00,79.59,79.71,79.58,79.68,81513.0,79.2614,79.3809,79.2514,79.351,81513.0
2019-09-24 15:40:00,79.68,79.68,79.55,79.57,56392.0,79.351,79.351,79.2215,79.2414,56392.0
2019-09-24 15:45:00,79.56,79.82,79.53,79.77,157773.0,79.2315,79.4904,79.2016,79.4406,157773.0
2019-09-24 15:50:00,79.77,79.77,79.57,79.76,133400.0,79.4406,79.4406,79.2414,79.4307,133400.0
2019-09-24 15:55:00,79.77,79.8,79.63,79.79,570072.0,79.4406,79.4705,79.3012,79.4605,570072.0
2019-09-25 09:30:00,79.65,80.15,79.47,80.09,102848.0,79.3211,79.819,79.1419,79.7593,102848.0
2019-09-25 09:35:00,80.12,80.34,80.06,80.2,112276.0,79.7892,80.0083,79.7294,79.8688,112276.0
2019-09-25 09:40:00,80.2,80.2,79.91,79.93,55264.0,79.8688,79.8688,79.58,79.6,55264.0
2019-09-25 09:45:00,79.98,79.98,79.64,79.68,42698.0,79.6498,79.6498,79.3112,79.351,42698.0
2019-09-25 09:50:00,79.67,79.91,79.57,79.68,36661.0,79.341,79.58,79.2414,79.351,36661.0
2019-09-25 09:55:00,79.65,79.65,79.15,79.3,142327.0,79.3211,79.3211,78.8232,78.9726,142327.0
2019-09-25 10:00:00,79.3,79.32,78.92,79.15,260812.0,78.9726,78.9925,78.5941,78.8232,260812.0
2019-09-25 10:05:00,79.14,79.37,79.04,79.25,118159.0,78.8132,79.0423,78.7136,78.9228,118159.0
2019-09-25 10:10:00,79.18,79.38,79.12,79.18,39714.0,78.8531,79.0522,78.7933,78.8531,39714.0
2019-09-25 10:15:00,79.17,79.28,79.14,79.28,56566.0,78.8431,78.9526,78.8132,78.9526,56566.0
2019-09-25 10:20:00,79.26,79.34,79.15,79.2,235722.0,78.9327,79.0124,78.8232,78.873,235722.0
2019-09-25 10:25:00,79.23,79.44,79.16,79.44,44880.0,78.9028,79.112,78.8331,79.112,44880.0
2019-09-25 10:30:00,79.43,79.56,79.29,79.33,77342.0,79.102,79.2315,78.9626,79.0024,77342.0
2019-09-25 10:35:00,79.32,79.44,79.11,79.17,41229.0,78.9925,79.112,78.7833,78.8431,41229.0
2019-09-25 10:40:00,79.17,79.24,78.98,79.07,106429.0,78.8431,78.9128,78.6539,78.7435,106429.0
2019-09-25 10:45:00,79.08,79.31,78.98,79.25,29117.0,78.7535,78.9825,78.6539,78.9228,29117.0
2019-09-25 10:50:00,79.21,79.54,79.12,79.47,29111.0,78.8829,79.2116,78.7933,79.1419,29111.0
2019-09-25 10:55:00,79.44,79.63,79.44,79.56,64716.0,79.112,79.3012,79.112,79.2315,64716.0
2019-09-25 11:00:00,79.57,79.84,79.57,79.76,32841.0,79.2414,79.5103,79.2414,79.4307,32841.0
2019-09-25 11:05:00,79.78,79.91,79.55,79.69,29597.0,79.4506,79.58,79.2215,79.3609,29597.0
2019-09-25 11:10:00,79.63,79.71,79.55,79.69,47220.0,79.3012,79.3809,79.2215,79.3609,47220.0
2019-09-25 11:15:00,79.73,79.85,79.7,79.74,35900.0,79.4008,79.5203,79.3709,79.4107,35900.0
2019-09-25 11:20:00,79.75,80.0,79.75,79.86,81571.0,79.4207,79.6697,79.4207,79.5302,81571.0
2019-09-25 11:25:00,79.86,79.93,79.8,79.89,13758.0,79.5302,79.6,79.4705,79.5601,13758.0
2019-09-25 11:30:00,79.89,80.01,79.82,79.92,20196.0,79.5601,79.6796,79.4904,79.59,20196.0
2019-09-25 11:35:00,79.93,79.93,79.79,79.87,10616.0,79.6,79.6,79.4605,79.5402,10616.0
2019-09-25 11:40:00,79.87,79.88,79.62,79.64,30874.0,79.5402,79.5502,79.2912,79.3112,30874.0
2019-09-25 11:45:00,79.66,79.67,79.44,79.48,28988.0,79.3311,79.341,79.112,79.1518,28988.0
2019-09-25 11:50:00,79.46,79.48,79.32,79.45,26921.0,79.1319,79.1518,78.9925,79.1219,26921.0
2019-09-25 11:55:00,79.46,79.53,79.38,79.53,29754.0,79.1319,79.2016,79.0522,79.2016,29754.0
2019-09-25 12:00:00,79.56,79.69,79.53,79.69,9086.0,79.2315,79.3609,79.2016,79.3609,9086.0
2019-09-25 12:05:00,79.71,79.76,79.64,79.69,25390.0,79.3809,79.4307,79.3112,79.3609,25390.0
2019-09-25 12:10:00,79.67,79.73,79.55,79.58,70302.0,79.341,79.4008,79.2215,79.2514,70302.0
2019-09-25 12:15:00,79.56,79.61,79.42,79.47,24224.0,79.2315,79.2813,79.0921,79.1419,24224.0
2019-09-25 12:20:00,79.49,79.59,79.44,79.59,5792.0,79.1618,79.2614,79.112,79.2614,5792.0
2019-09-25 12:25:00,79.59,79.91,79.59,79.91,68344.0,79.2614,79.58,79.2614,79.58,68344.0
2019-09-25 12:30:00,79.9,80.05,79.87,80.01,101798.0,79.5701,79.7195,79.5402,79.6796,101798.0
2019-09-25 12:35:00,80.0,80.04,79.87,79.94,45107.0,79.6697,79.7095,79.5402,79.6099,45107.0
2019-09-25 12:40:00,79.9,80.03,79.8,80.0,130322.0,79.5701,79.6995,79.4705,79.6697,130322.0
2019-09-25 12:45:00,80.0,80.01,79.8,79.81,26667.0,79.6697,79.6796,79.4705,79.4805,26667.0
2019-09-25 12:50:00,79.8,80.0,79.75,79.93,129735.0,79.4705,79.6697,79.4207,79.6,129735.0
2019-09-25 12:55:00,79.93,80.1,79.92,80.05,143345.0,79.6,79.7693,79.59,79.7195,143345.0
2019-09-25 13:00:00,80.06,80.09,79.95,79.95,14778.0,79.7294,79.7593,79.6199,79.6199,14778.0
2019-09-25 13:05:00,79.94,80.0,79.92,79.97,4530.0,79.6099,79.6697,79.59,79.6398,4530.0
2019-09-25 13:10:00,79.97,80.04,79.92,79.95,11406.0,79.6398,79.7095,79.59,79.6199,11406.0
2019-09-25 13:15:00,79.95,79.98,79.91,79.96,7039.0,79.6199,79.6498,79.58,79.6298,7039.0
2019-09-25 13:20:00,79.95,80.08,79.95,80.01,64191.0,79.6199,79.7493,79.6199,79.6796,64191.0
2019-09-25 13:25:00,80.02,80.11,79.99,79.99,10059.0,79.6896,79.7792,79.6597,79.6597,10059.0
2019-09-25 13:30:00,80.02,80.07,79.92,79.98,6244.0,79.6896,79.7394,79.59,79.6498,6244.0
2019-09-25 13:35:00,79.98,80.03,79.96,80.02,3325.0,79.6498,79.6995,79.6298,79.6896,3325.0
2019-09-25 13:40:00,80.04,80.13,80.02,80.13,22762.0,79.7095,79.7991,79.6896,79.7991,22762.0
2019-09-25 13:45:00,80.14,80.18,80.04,80.04,38821.0,79.8091,79.8489,79.7095,79.7095,38821.0
2019-09-25 13:50:00,80.03,80.08,79.97,79.99,93508.0,79.6995,79.7493,79.6398,79.6597,93508.0
2019-09-25 13:55:00,79.99,80.0,79.82,79.85,55951.0,79.6597,79.6697,79.4904,79.5203,55951.0
2019-09-25 14:00:00,79.85,79.93,79.78,79.8,98586.0,79.5203,79.6,79.4506,79.4705,98586.0
2019-09-25 14:05:00,79.8,79.82,79.75,79.81,81562.0,79.4705,79.4904,79.4207,79.4805,81562.0
2019-09-25 14:10:00,79.83,79.86,79.81,79.81,11410.0,79.5004,79.5302,79.4805,79.4805,11410.0
2019-09-25 14:15:00,79.82,79.82,79.77,79.8,39305.0,79.4904,79.4904,79.4406,79.4705,39305.0
2019-09-25 14:20:00,79.79,79.8,79.73,79.78,54390.0,79.4605,79.4705,79.4008,79.4506,54390.0
2019-09-25 14:25:00,79.77,79.78,79.71,79.74,31828.0,79.4406,79.4506,79.3809,79.4107,31828.0
2019-09-25 14:30:00,79.73,79.77,79.7,79.74,13991.0,79.4008,79.4406,79.3709,79.4107,13991.0
2019-09-25 14:35:00,79.73,79.76,79.61,79.62,99155.0,79.4008,79.4307,79.2813,79.2912,99155.0
2019-09-25 14:40:00,79.63,79.71,79.61,79.71,44603.0,79.3012,79.3809,79.2813,79.3809,44603.0
2019-09-25 14:45:00,79.73,79.75,79.65,79.66,36362.0,79.4008,79.4207,79.3211,79.3311,36362.0
2019-09-25 14:50:00,79.66,79.66,79.5,79.51,68972.0,79.3311,79.3311,79.1717,79.1817,68972.0
2019-09-25 14:55:00,79.51,79.6,79.48,79.57,20758.0,79.1817,79.2713,79.1518,79.2414,20758.0
2019-09-25 15:00:00,79.52,79.52,79.38,79.4,158837.0,79.1917,79.1917,79.0522,79.0721,158837.0
2019-09-25 15:05:00,79.41,79.46,79.31,79.33,85264.0,79.0821,79.1319,78.9825,79.0024,85264.0
2019-09-25 15:10:00,79.33,79.38,79.29,79.29,132531.0,79.0024,79.0522,78.9626,78.9626,132531.0
2019-09-25 15:15:00,79.29,79.29,79.19,79.2,184132.0,78.9626,78.9626,78.863,78.873,184132.0
2019-09-25 15:20:00,79.2,79.34,79.17,79.27,194920.0,78.873,79.0124,78.8431,78.9427,194920.0
2019-09-25 15:25:00,79.26,79.3,79.17,79.27,175312.0,78.9327,78.9726,78.8431,78.9427,175312.0
2019-09-25 15:30:00,79.27,79.46,79.25,79.42,60481.0,78.9427,79.1319,78.9228,79.0921,60481.0
2019-09-25 15:35:00,79.42,79.5,79.38,79.39,87818.0,79.0921,79.1717,79.0522,79.0622,87818.0
2019-09-25 15:40:00,79.39,79.39,79.26,79.26,260849.0,79.0622,79.0622,78.9327,78.9327,260849.0
2019-09-25 15:45:00,79.26,79.36,79.23,79.33,190025.0,78.9327,79.0323,78.9028,79.0024,190025.0
2019-09-25 15:50:00,79.33,79.39,79.22,79.22,362508.0,79.0024,79.0622,78.8929,78.8929,362508.0
2019-09-25 15:55:00,79.21,79.31,79.19,79.31,416781.0,78.8829,78.9825,78.863,78.9825,416781.0
2019-09-26 09:30:00,79.25,79.4,78.9,79.09,46276.0,78.9228,79.0721,78.5742,78.7634,46276.0
2019-09-26 09:35:00,79.06,79.18,78.86,79.07,53946.0,78.7335,78.8531,78.5344,78.7435,53946.0
2019-09-26 09:40:00,79.05,79.19,78.85,79.17,103333.0,78.7236,78.863,78.5244,78.8431,103333.0
2019-09-26 09:45:00,79.16,79.18,78.85,79.0,32517.0,78.8331,78.8531,78.5244,78.6738,32517.0
2019-09-26 09:50:00,78.94,79.07,78.89,79.01,15452.0,78.614,78.7435,78.5643,78.6838,15452.0
2019-09-26 09:55:00,78.95,78.96,78.73,78.86,44366.0,78.624,78.634,78.4049,78.5344,44366.0
2019-09-26 10:00:00,78.88,79.03,78.78,78.94,36523.0,78.5543,78.7037,78.4547,78.614,36523.0
2019-09-26 10:05:00,78.93,78.94,78.72,78.79,37272.0,78.6041,78.614,78.395,78.4647,37272.0
2019-09-26 10:10:00,78.77,78.9,78.74,78.79,61457.0,78.4447,78.5742,78.4149,78.4647,61457.0
2019-09-26 10:15:00,78.79,78.88,78.66,78.82,88541.0,78.4647,78.5543,78.3352,78.4945,88541.0
2019-09-26 10:20:00,78.84,78.95,78.78,78.78,45905.0,78.5145,78.624,78.4547,78.4547,45905.0
2019-09-26 10:25:00,78.78,78.79,78.71,78.75,50615.0,78.4547,78.4647,78.385,78.4248,50615.0
2019-09-26 10:30:00,78.73,78.79,78.67,78.67,47630.0,78.4049,78.4647,78.3452,78.3452,47630.0
2019-09-26 10:35:00,78.66,78.73,78.6,78.69,79356.0,78.3352,78.4049,78.2754,78.3651,79356.0
2019-09-26 10:40:00,78.67,78.7,78.59,78.64,47850.0,78.3452,78.375,78.2655,78.3153,47850.0
2019-09-26 10:45:00,78.63,78.77,78.5,78.75,61134.0,78.3053,78.4447,78.1759,78.4248,61134.0
2019-09-26 10:50:00,78.74,78.75,78.61,78.72,35718.0,78.4149,78.4248,78.2854,78.395,35718.0
2019-09-26 10:55:00,78.72,78.73,78.28,78.35,106230.0,78.395,78.4049,77.9568,78.0265,106230.0
2019-09-26 11:00:00,78.34,78.39,78.06,78.27,72125.0,78.0165,78.0663,77.7377,77.9468,72125.0
2019-09-26 11:05:00,78.28,78.31,77.86,77.9,268760.0,77.9568,77.9866,77.5385,77.5783,268760.0
2019-09-26 11:10:00,77.91,77.94,77.69,77.76,339378.0,77.5883,77.6182,77.3692,77.4389,339378.0
2019-09-26 11:15:00,77.75,77.77,77.26,77.33,333256.0,77.429,77.4489,76.941,77.0107,333256.0
2019-09-26 11:20:00,77.34,77.37,77.17,77.24,451722.0,77.0207,77.0505,76.8514,76.9211,451722.0
2019-09-26 11:25:00,77.24,77.4,77.22,77.34,178705.0,76.9211,77.0804,76.9011,77.0207,178705.0
2019-09-26 11:30:00,77.35,77.4,77.19,77.31,193972.0,77.0306,77.0804,76.8713,76.9908,193972.0
2019-09-26 11:35:00,77.33,77.59,77.32,77.48,56692.0,77.0107,77.2696,77.0007,77.1601,56692.0
2019-09-26 11:40:00,77.47,77.47,77.18,77.27,87876.0,77.1501,77.1501,76.8613,76.9509,87876.0
2019-09-26 11:45:00,77.24,77.25,77.07,77.12,103665.0,76.9211,76.931,76.7518,76.8016,103665.0
2019-09-26 11:50:00,77.12,77.14,76.98,77.02,108922.0,76.8016,76.8215,76.6621,76.702,108922.0
2019-09-26 11:55:00,77.02,77.1,76.99,77.08,33880.0,76.702,76.7816,76.6721,76.7617,33880.0
2019-09-26 12:00:00,77.08,77.27,76.97,77.18,29890.0,76.7617,76.9509,76.6522,76.8613,29890.0
2019-09-26 12:05:00,77.16,77.31,77.09,77.3,88034.0,76.8414,76.9908,76.7717,76.9808,88034.0
2019-09-26 12:10:00,77.32,77.37,77.21,77.21,70310.0,77.0007,77.0505,76.8912,76.8912,70310.0
2019-09-26 12:15:00,77.23,77.29,77.16,77.29,53879.0,76.9111,76.9709,76.8414,76.9709,53879.0
2019-09-26 12:20:00,77.3,77.48,77.29,77.47,42030.0,76.9808,77.1601,76.9709,77.1501,42030.0
2019-09-26 12:25:00,77.48,77.57,77.4,77.55,56171.0,77.1601,77.2497,77.0804,77.2298,56171.0
2019-09-26 12:30:00,77.54,77.59,77.43,77.48,29937.0,77.2198,77.2696,77.1103,77.1601,29937.0
2019-09-26 12:35:00,77.5,77.62,77.46,77.61,77669.0,77.18,77.2995,77.1402,77.2895,77669.0
2019-09-26 12:40:00,77.58,77.58,77.37,77.37,24005.0,77.2597,77.2597,77.0505,77.0505,24005.0
2019-09-26 12:45:00,77.36,77.36,77.23,77.26,28584.0,77.0406,77.0406,76.9111,76.941,28584.0
2019-09-26 12:50:00,77.25,77.26,77.03,77.04,75472.0,76.931,76.941,76.7119,76.7219,75472.0
2019-09-26 12:55:00,77.05,77.19,77.04,77.17,24550.0,76.7318,76.8713,76.7219,76.8514,24550.0
2019-09-26 13:00:00,77.22,77.31,77.16,77.25,20017.0,76.9011,76.9908,76.8414,76.931,20017.0
2019-09-26 13:05:00,77.26,77.28,77.11,77.13,25876.0,76.941,76.9609,76.7916,76.8115,25876.0
2019-09-26 13:10:00,77.12,77.12,76.98,76.99,69401.0,76.8016,76.8016,76.6621,76.6721,69401.0
2019-09-26 13:15:00,76.98,77.02,76.86,76.87,66064.0,76.6621,76.702,76.5426,76.5526,66064.0
2019-09-26 13:20:00,76.87,76.93,76.85,76.88,33596.0,76.5526,76.6123,76.5327,76.5626,33596.0
2019-09-26 13:25:00,76.89,77.01,76.83,76.99,27437.0,76.5725,76.692,76.5128,76.6721,27437.0
2019-09-26 13:30:00,76.97,77.11,76.96,77.03,84844.0,76.6522,76.7916,76.6422,76.7119,84844.0
2019-09-26 13:35:00,77.03,77.29,77.03,77.24,45719.0,76.7119,76.9709,76.7119,76.9211,45719.0
2019-09-26 13:40:00,77.24,77.24,77.11,77.17,33052.0,76.9211,76.9211,76.7916,76.8514,33052.0
2019-09-26 13:45:00,77.17,77.26,77.15,77.19,29459.0,76.8514,76.941,76.8314,76.8713,29459.0
2019-09-26 13:50:00,77.19,77.25,77.13,77.2,44450.0,76.8713,76.931,76.8115,76.8812,44450.0
2019-09-26 13:55:00,77.23,77.32,77.21,77.3,25039.0,76.9111,77.0007,76.8912,76.9808,25039.0
2019-09-26 14:00:00,77.3,77.39,77.07,77.13,91039.0,76.9808,77.0704,76.7518,76.8115,91039.0
2019-09-26 14:05:00,77.13,77.27,77.1,77.23,53640.0,76.8115,76.9509,76.7816,76.9111,53640.0
2019-09-26 14:10:00,77.23,77.3,77.17,77.19,25593.0,76.9111,76.9808,76.8514,76.8713,25593.0
2019-09-26 14:15:00,77.18,77.32,77.17,77.22,39957.0,76.8613,77.0007,76.8514,76.9011,39957.0
2019-09-26 14:20:00,77.22,77.31,77.21,77.3,33287.0,76.9011,76.9908,76.8912,76.9808,33287.0
2019-09-26 14:25:00,77.31,77.32,77.1,77.17,48679.0,76.9908,77.0007,76.7816,76.8514,48679.0
2019-09-26 14:30:00,77.17,77.21,77.15,77.18,17602.0,76.8514,76.8912,76.8314,76.8613,17602.0
2019-09-26 14:35:00,77.18,77.24,77.14,77.23,28240.0,76.8613,76.9211,76.8215,76.9111,28240.0
2019-09-26 14:40:00,77.24,77.28,77.16,77.17,46022.0,76.9211,76.9609,76.8414,76.8514,46022.0
2019-09-26 14:45:00,77.18,77.31,77.17,77.3,35467.0,76.8613,76.9908,76.8514,76.9808,35467.0
2019-09-26 14:50:00,77.31,77.37,77.27,77.29,87520.0,76.9908,77.0505,76.9509,76.9709,87520.0
2019-09-26 14:55:00,77.29,77.38,77.29,77.35,43070.0,76.9709,77.0605,76.9709,77.0306,43070.0
2019-09-26 15:00:00,77.36,77.64,77.35,77.52,113065.0,77.0406,77.3194,77.0306,77.1999,113065.0
2019-09-26 15:05:00,77.52,77.54,77.38,77.46,29549.0,77.1999,77.2198,77.0605,77.1402,29549.0
2019-09-26 15:10:00,77.44,77.45,77.35,77.41,26734.0,77.1202,77.1302,77.0306,77.0904,26734.0
2019-09-26 15:15:00,77.43,77.43,77.26,77.3,50687.0,77.1103,77.1103,76.941,76.9808,50687.0
2019-09-26 15:20:00,77.3,77.36,77.25,77.26,80318.0,76.9808,77.0406,76.931,76.941,80318.0
2019-09-26 15:25:00,77.26,77.42,77.25,77.31,164544.0,76.941,77.1003,76.931,76.9908,164544.0
2019-09-26 15:30:00,77.31,77.39,77.28,77.33,56845.0,76.9908,77.0704,76.9609,77.0107,56845.0
2019-09-26 15:35:00,77.32,77.34,77.25,77.25,72323.0,77.0007,77.0207,76.931,76.931,72323.0
2019-09-26 15:40:00,77.25,77.29,77.17,77.18,87496.0,76.931,76.9709,76.8514,76.8613,87496.0
2019-09-26 15:45:00,77.18,77.2,77.1,77.19,96441.0,76.8613,76.8812,76.7816,76.8713,96441.0
2019-09-26 15:50:00,77.19,77.21,77.06,77.13,87483.0,76.8713,76.8912,76.7418,76.8115,87483.0
2019-09-26 15:55:00,77.13,77.13,76.98,77.04,418443.0,76.8115,76.8115,76.6621,76.7219,418443.0
2019-09-27 09:30:00,77.35,77.37,76.71,76.86,140595.0,77.0306,77.0505,76.3933,76.5426,140595.0
2019-09-27 09:35:00,76.86,77.22,76.72,77.2,199893.0,76.5426,76.9011,76.4032,76.8812,199893.0
2019-09-27 09:40:00,77.22,77.63,77.19,77.47,248860.0,76.9011,77.3095,76.8713,77.1501,248860.0
2019-09-27 09:45:00,77.47,77.47,77.05,77.26,153484.0,77.1501,77.1501,76.7318,76.941,153484.0
2019-09-27 09:50:00,77.26,77.36,77.04,77.09,165697.0,76.941,77.0406,76.7219,76.7717,165697.0
2019-09-27 09:55:00,77.1,77.19,76.91,77.17,60831.0,76.7816,76.8713,76.5924,76.8514,60831.0
2019-09-27 10:00:00,77.15,77.25,77.01,77.19,85911.0,76.8314,76.931,76.692,76.8713,85911.0
2019-09-27 10:05:00,77.19,77.4,77.02,77.05,80863.0,76.8713,77.0804,76.702,76.7318,80863.0
2019-09-27 10:10:00,77.04,77.31,77.01,77.13,82327.0,76.7219,76.9908,76.692,76.8115,82327.0
2019-09-27 10:15:00,77.11,77.12,76.76,77.03,124984.0,76.7916,76.8016,76.443,76.7119,124984.0
2019-09-27 10:20:00,77.04,77.31,76.99,77.27,88424.0,76.7219,76.9908,76.6721,76.9509,88424.0
2019-09-27 10:25:00,77.28,77.87,77.27,77.74,288898.0,76.9609,77.5485,76.9509,77.419,288898.0
2019-09-27 10:30:00,77.71,77.98,77.67,77.86,260968.0,77.3891,77.658,77.3493,77.5385,260968.0
2019-09-27 10:35:00,77.85,78.07,77.81,78.06,147030.0,77.5285,77.7476,77.4887,77.7377,147030.0
2019-09-27 10:40:00,78.09,78.16,77.98,78.11,64071.0,77.7676,77.8373,77.658,77.7875,64071.0
2019-09-27 10:45:00,78.11,78.33,78.11,78.22,116100.0,77.7875,78.0066,77.7875,77.897,116100.0
2019-09-27 10:50:00,78.2,78.27,78.16,78.26,106418.0,77.8771,77.9468,77.8373,77.9369,106418.0
2019-09-27 10:55:00,78.26,78.45,78.26,78.36,158030.0,77.9369,78.1261,77.9369,78.0364,158030.0
2019-09-27 11:00:00,78.37,78.62,78.35,78.55,154444.0,78.0464,78.2954,78.0265,78.2257,154444.0
2019-09-27 11:05:00,78.54,78.58,78.29,78.35,120910.0,78.2157,78.2555,77.9667,78.0265,120910.0
2019-09-27 11:10:00,78.36,78.36,78.2,78.34,62334.0,78.0364,78.0364,77.8771,78.0165,62334.0
2019-09-27 11:15:00,78.34,78.44,78.22,78.37,93509.0,78.0165,78.1161,77.897,78.0464,93509.0
2019-09-27 11:20:00,78.37,78.42,78.24,78.36,220473.0,78.0464,78.0962,77.9169,78.0364,220473.0
2019-09-27 11:25:00,78.35,78.45,78.32,78.41,65792.0,78.0265,78.1261,77.9966,78.0862,65792.0
2019-09-27 11:30:00,78.4,78.48,78.29,78.32,117076.0,78.0763,78.1559,77.9667,77.9966,117076.0
2019-09-27 11:35:00,78.34,78.34,77.32,77.8,170352.0,78.0165,78.0165,77.0007,77.4788,170352.0
2019-09-27 11:40:00,77.81,78.19,77.68,77.91,272200.0,77.4887,77.8671,77.3592,77.5883,272200.0
2019-09-27 11:45:00,77.9,78.0,77.8,77.93,39948.0,77.5783,77.6779,77.4788,77.6082,39948.0
2019-09-27 11:50:00,77.94,78.09,77.82,78.09,91235.0,77.6182,77.7676,77.4987,77.7676,91235.0
2019-09-27 11:55:00,78.09,78.35,77.89,77.94,102331.0,77.7676,78.0265,77.5684,77.6182,102331.0
2019-09-27 12:00:00,77.9,77.95,77.57,77.6,54181.0,77.5783,77.6281,77.2497,77.2796,54181.0
2019-09-27 12:05:00,77.62,77.66,77.49,77.62,19446.0,77.2995,77.3393,77.17,77.2995,19446.0
2019-09-27 12:10:00,77.64,77.85,77.62,77.77,138622.0,77.3194,77.5285,77.2995,77.4489,138622.0
2019-09-27 12:15:00,77.75,77.86,77.48,77.5,85156.0,77.429,77.5385,77.1601,77.18,85156.0
2019-09-27 12:20:00,77.47,77.64,77.46,77.56,33679.0,77.1501,77.3194,77.1402,77.2397,33679.0
2019-09-27 12:25:00,77.59,77.62,77.44,77.46,80108.0,77.2696,77.2995,77.1202,77.1402,80108.0
2019-09-27 12:30:00,77.45,77.46,77.34,77.42,90160.0,77.1302,77.1402,77.0207,77.1003,90160.0
2019-09-27 12:35:00,77.41,77.47,77.3,77.3,24755.0,77.0904,77.1501,76.9808,76.9808,24755.0
2019-09-27 12:40:00,77.34,77.4,77.13,77.15,72641.0,77.0207,77.0804,76.8115,76.8314,72641.0
2019-09-27 12:45:00,77.17,77.19,76.94,76.94,56428.0,76.8514,76.8713,76.6223,76.6223,56428.0
2019-09-27 12:50:00,76.96,77.06,76.85,76.88,29861.0,76.6422,76.7418,76.5327,76.5626,29861.0
2019-09-27 12:55:00,76.88,76.95,76.59,76.59,61504.0,76.5626,76.6323,76.2737,76.2737,61504.0
2019-09-27 13:00:00,76.58,76.75,76.45,76.75,72082.0,76.2638,76.4331,76.1343,76.4331,72082.0
2019-09-27 13:05:00,76.8,77.13,76.77,77.01,153134.0,76.4829,76.8115,76.453,76.692,153134.0
2019-09-27 13:10:00,77.01,77.1,77.0,77.04,87549.0,76.692,76.7816,76.6821,76.7219,87549.0
2019-09-27 13:15:00,77.03,77.06,76.84,76.91,67903.0,76.7119,76.7418,76.5227,76.5924,67903.0
2019-09-27 13:20:00,76.91,76.95,76.7,76.73,46685.0,76.5924,76.6323,76.3833,76.4132,46685.0
2019-09-27 13:25:00,76.72,76.84,76.66,76.71,35100.0,76.4032,76.5227,76.3435,76.3933,35100.0
2019-09-27 13:30:00,76.68,76.7,76.53,76.53,42620.0,76.3634,76.3833,76.214,76.214,42620.0
2019-09-27 13:35:00,76.54,76.67,76.53,76.67,33135.0,76.224,76.3534,76.214,76.3534,33135.0
2019-09-27 13:40:00,76.69,76.86,76.66,76.69,30224.0,76.3733,76.5426,76.3435,76.3733,30224.0
2019-09-27 13:45:00,76.69,76.69,76.6,76.62,34840.0,76.3733,76.3733,76.2837,76.3036,34840.0
2019-09-27 13:50:00,76.62,76.81,76.54,76.79,45994.0,76.3036,76.4928,76.224,76.4729,45994.0
2019-09-27 13:55:00,76.8,77.11,76.8,77.11,136463.0,76.4829,76.7916,76.4829,76.7916,136463.0
2019-09-27 14:00:00,77.1,77.1,76.85,76.88,19148.0,76.7816,76.7816,76.5327,76.5626,19148.0
2019-09-27 14:05:00,76.88,76.9,76.7,76.7,26925.0,76.5626,76.5825,76.3833,76.3833,26925.0
2019-09-27 14:10:00,76.69,76.84,76.69,76.82,38913.0,76.3733,76.5227,76.3733,76.5028,38913.0
2019-09-27 14:15:00,76.83,76.85,76.69,76.72,25556.0,76.5128,76.5327,76.3733,76.4032,25556.0
2019-09-27 14:20:00,76.7,76.75,76.66,76.68,22256.0,76.3833,76.4331,76.3435,76.3634,22256.0
2019-09-27 14:25:00,76.68,76.7,76.54,76.59,25288.0,76.3634,76.3833,76.224,76.2737,25288.0
2019-09-27 14:30:00,76.56,76.63,76.46,76.46,37953.0,76.2439,76.3136,76.1443,76.1443,37953.0
2019-09-27 14:35:00,76.46,76.5,76.34,76.37,56224.0,76.1443,76.1841,76.0248,76.0547,56224.0
2019-09-27 14:40:00,76.37,76.4,76.26,76.28,65616.0,76.0547,76.0845,75.9451,75.965,65616.0
2019-09-27 14:45:00,76.28,76.32,76.19,76.19,50795.0,75.965,76.0049,75.8754,75.8754,50795.0
2019-09-27 14:50:00,76.2,76.22,75.91,75.91,179153.0,75.8854,75.9053,75.5966,75.5966,179153.0
2019-09-27 14:55:00,75.92,76.05,75.9,76.04,146266.0,75.6065,75.736,75.5866,75.726,146266.0
2019-09-27 15:00:00,76.04,76.36,76.04,76.36,249339.0,75.726,76.0447,75.726,76.0447,249339.0
2019-09-27 15:05:00,76.36,76.47,76.26,76.29,257767.0,76.0447,76.1542,75.9451,75.975,257767.0
2019-09-27 15:10:00,76.29,76.35,76.24,76.25,82190.0,75.975,76.0347,75.9252,75.9352,82190.0
2019-09-27 15:15:00,76.24,76.44,76.24,76.37,38408.0,75.9252,76.1244,75.9252,76.0547,38408.0
2019-09-27 15:20:00,76.37,76.46,76.37,76.45,15346.0,76.0547,76.1443,76.0547,76.1343,15346.0
2019-09-27 15:25:00,76.44,76.44,76.28,76.28,19958.0,76.1244,76.1244,75.965,75.965,19958.0
2019-09-27 15:30:00,76.27,76.34,76.26,76.3,41034.0,75.9551,76.0248,75.9451,75.9849,41034.0
2019-09-27 15:35:00,76.3,76.37,76.25,76.32,104100.0,75.9849,76.0547,75.9352,76.0049,104100.0
2019-09-27 15:40:00,76.31,76.32,76.25,76.28,38376.0,75.9949,76.0049,75.9352,75.965,38376.0
2019-09-27 15:45:00,76.28,76.31,76.25,76.25,49940.0,75.965,75.9949,75.9352,75.9352,49940.0
2019-09-27 15:50:00,76.25,76.55,76.25,76.39,193494.0,75.9352,76.2339,75.9352,76.0746,193494.0
2019-09-27 15:55:00,76.39,76.46,76.29,76.45,240405.0,76.0746,76.1443,75.975,76.1343,240405.0
2019-09-30 09:30:00,76.6,76.74,75.98,76.08,197067.0,76.2837,76.4231,75.6663,75.7659,197067.0
2019-09-30 09:35:00,76.15,76.34,75.92,76.08,182889.0,75.8356,76.0248,75.6065,75.7659,182889.0
2019-09-30 09:40:00,76.12,76.27,76.0,76.11,105119.0,75.8057,75.9551,75.6862,75.7957,105119.0
2019-09-30 09:45:00,76.08,76.47,76.07,76.44,135574.0,75.7659,76.1542,75.7559,76.1244,135574.0
2019-09-30 09:50:00,76.46,76.7,76.39,76.49,73246.0,76.1443,76.3833,76.0746,76.1742,73246.0
2019-09-30 09:55:00,76.44,76.5,76.21,76.37,50054.0,76.1244,76.1841,75.8953,76.0547,50054.0
2019-09-30 10:00:00,76.34,76.37,76.15,76.21,52610.0,76.0248,76.0547,75.8356,75.8953,52610.0
2019-09-30 10:05:00,76.21,76.26,76.05,76.2,45807.0,75.8953,75.9451,75.736,75.8854,45807.0
2019-09-30 10:10:00,76.2,76.24,76.14,76.24,58100.0,75.8854,75.9252,75.8256,75.9252,58100.0
2019-09-30 10:15:00,76.27,76.4,76.21,76.23,234565.0,75.9551,76.0845,75.8953,75.9152,234565.0
2019-09-30 10:20:00,76.24,76.34,76.23,76.28,159192.0,75.9252,76.0248,75.9152,75.965,159192.0
2019-09-30 10:25:00,76.26,76.35,76.25,76.3,78334.0,75.9451,76.0347,75.9352,75.9849,78334.0
2019-09-30 10:30:00,76.31,76.48,76.27,76.4,117236.0,75.9949,76.1642,75.9551,76.0845,117236.0
2019-09-30 10:35:00,76.41,76.47,76.31,76.32,133365.0,76.0945,76.1542,75.9949,76.0049,133365.0
2019-09-30 10:40:00,76.31,76.34,76.2,76.23,172700.0,75.9949,76.0248,75.8854,75.9152,172700.0
2019-09-30 10:45:00,76.2,76.22,76.1,76.2,57528.0,75.8854,75.9053,75.7858,75.8854,57528.0
2019-09-30 10:50:00,76.18,76.27,76.1,76.21,41343.0,75.8654,75.9551,75.7858,75.8953,41343.0
2019-09-30 10:55:00,76.2,76.21,75.95,75.98,13203.0,75.8854,75.8953,75.6364,75.6663,13203.0
2019-09-30 11:00:00,75.99,76.1,75.95,75.97,42623.0,75.6762,75.7858,75.6364,75.6563,42623.0
2019-09-30 11:05:00,75.93,75.99,75.79,75.99,53604.0,75.6165,75.6762,75.4771,75.6762,53604.0
2019-09-30 11:10:00,76.0,76.0,75.78,75.83,71437.0,75.6862,75.6862,75.4671,75.5169,71437.0
2019-09-30 11:15:00,75.84,75.9,75.62,75.64,32562.0,75.5268,75.5866,75.3078,75.3277,32562.0
2019-09-30 11:20:00,75.66,75.8,75.66,75.68,40745.0,75.3476,75.487,75.3476,75.3675,40745.0
2019-09-30 11:25:00,75.7,75.91,75.69,75.86,44708.0,75.3874,75.5966,75.3775,75.5468,44708.0
2019-09-30 11:30:00,75.88,75.95,75.85,75.88,69224.0,75.5667,75.6364,75.5368,75.5667,69224.0
2019-09-30 11:35:00,75.88,75.96,75.81,75.92,142462.0,75.5667,75.6464,75.497,75.6065,142462.0
2019-09-30 11:40:00,75.92,75.98,75.84,75.88,49672.0,75.6065,75.6663,75.5268,75.5667,49672.0
2019-09-30 11:45:00,75.88,75.89,75.69,75.71,24975.0,75.5667,75.5766,75.3775,75.3974,24975.0
2019-09-30 11:50:00,75.73,75.81,75.71,75.73,11372.0,75.4173,75.497,75.3974,75.4173,11372.0
2019-09-30 11:55:00,75.72,75.74,75.67,75.69,57711.0,75.4073,75.4273,75.3575,75.3775,57711.0
2019-09-30 12:00:00,75.7,75.83,75.7,75.82,9977.0,75.3874,75.5169,75.3874,75.5069,9977.0
2019-09-30 12:05:00,75.83,75.85,75.76,75.8,17216.0,75.5169,75.5368,75.4472,75.487,17216.0
2019-09-30 12:10:00,75.8,75.82,75.69,75.71,34202.0,75.487,75.5069,75.3775,75.3974,34202.0
2019-09-30 12:15:00,75.7,75.72,75.63,75.7,43508.0,75.3874,75.4073,75.3177,75.3874,43508.0
2019-09-30 12:20:00,75.7,75.88,75.7,75.85,85553.0,75.3874,75.5667,75.3874,75.5368,85553.0
2019-09-30 12:25:00,75.85,76.04,75.85,76.04,52633.0,75.5368,75.726,75.5368,75.726,52633.0
2019-09-30 12:30:00,76.04,76.09,75.98,76.06,28649.0,75.726,75.7758,75.6663,75.7459,28649.0
2019-09-30 12:35:00,76.06,76.07,75.98,76.02,25349.0,75.7459,75.7559,75.6663,75.7061,25349.0
2019-09-30 12:40:00,76.03,76.09,76.0,76.04,7922.0,75.7161,75.7758,75.6862,75.726,7922.0
2019-09-30 12:45:00,76.04,76.05,75.96,76.04,15310.0,75.726,75.736,75.6464,75.726,15310.0
2019-09-30 12:50:00,76.05,76.07,75.95,75.98,21993.0,75.736,75.7559,75.6364,75.6663,21993.0
2019-09-30 12:55:00,75.98,76.05,75.97,76.0,31131.0,75.6663,75.736,75.6563,75.6862,31131.0
2019-09-30 13:00:00,76.02,76.18,76.02,76.18,27049.0,75.7061,75.8654,75.7061,75.8654,27049.0
2019-09-30 13:05:00,76.18,76.27,76.17,76.25,44220.0,75.8654,75.9551,75.8555,75.9352,44220.0
2019-09-30 13:10:00,76.26,76.47,76.26,76.44,105657.0,75.9451,76.1542,75.9451,76.1244,105657.0
2019-09-30 13:15:00,76.45,76.48,76.35,76.36,40439.0,76.1343,76.1642,76.0347,76.0447,40439.0
2019-09-30 13:20:00,76.36,76.57,76.36,76.51,99967.0,76.0447,76.2538,76.0447,76.1941,99967.0
2019-09-30 13:25:00,76.5,76.56,76.4,76.56,117702.0,76.1841,76.2439,76.0845,76.2439,117702.0
2019-09-30 13:30:00,76.56,76.79,76.56,76.75,162465.0,76.2439,76.4729,76.2439,76.4331,162465.0
2019-09-30 13:35:00,76.74,77.05,76.69,76.97,271759.0,76.4231,76.7318,76.3733,76.6522,271759.0
2019-09-30 13:40:00,76.97,76.97,76.86,76.93,134394.0,76.6522,76.6522,76.5426,76.6123,134394.0
2019-09-30 13:45:00,76.93,77.13,76.92,77.06,238576.0,76.6123,76.8115,76.6024,76.7418,238576.0
2019-09-30 13:50:00,77.07,77.11,77.03,77.03,58394.0,76.7518,76.7916,76.7119,76.7119,58394.0
2019-09-30 13:55:00,77.01,77.04,76.96,77.01,74735.0,76.692,76.7219,76.6422,76.692,74735.0
2019-09-30 14:00:00,77.02,77.03,76.91,77.01,52810.0,76.702,76.7119,76.5924,76.692,52810.0
2019-09-30 14:05:00,77.02,77.07,76.99,77.03,38435.0,76.702,76.7518,76.6721,76.7119,38435.0
2019-09-30 14:10:00,77.03,77.03,76.94,76.99,124192.0,76.7119,76.7119,76.6223,76.6721,124192.0
2019-09-30 14:15:00,76.98,77.04,76.84,76.85,63703.0,76.6621,76.7219,76.5227,76.5327,63703.0
2019-09-30 14:20:00,76.88,76.9,76.83,76.84,15412.0,76.5626,76.5825,76.5128,76.5227,15412.0
2019-09-30 14:25:00,76.8,76.81,76.71,76.75,9439.0,76.4829,76.4928,76.3933,76.4331,9439.0
2019-09-30 14:30:00,76.77,76.79,76.64,76.69,20589.0,76.453,76.4729,76.3235,76.3733,20589.0
2019-09-30 14:35:00,76.68,76.7,76.6,76.67,36538.0,76.3634,76.3833,76.2837,76.3534,36538.0
2019-09-30 14:40:00,76.68,76.85,76.67,76.84,51290.0,76.3634,76.5327,76.3534,76.5227,51290.0
2019-09-30 14:45:00,76.83,76.88,76.75,76.75,4305.0,76.5128,76.5626,76.4331,76.4331,4305.0
2019-09-30 14:50:00,76.76,76.79,76.68,76.72,12835.0,76.443,76.4729,76.3634,76.4032,12835.0
2019-09-30 14:55:00,76.72,76.75,76.6,76.62,28516.0,76.4032,76.4331,76.2837,76.3036,28516.0
2019-09-30 15:00:00,76.62,76.67,76.62,76.63,18741.0,76.3036,76.3534,76.3036,76.3136,18741.0
2019-09-30 15:05:00,76.63,76.71,76.6,76.64,25108.0,76.3136,76.3933,76.2837,76.3235,25108.0
2019-09-30 15:10:00,76.66,76.72,76.65,76.65,27671.0,76.3435,76.4032,76.3335,76.3335,27671.0
2019-09-30 15:15:00,76.65,76.68,76.63,76.66,17833.0,76.3335,76.3634,76.3136,76.3435,17833.0
2019-09-30 15:20:00,76.67,76.67,76.61,76.64,21056.0,76.3534,76.3534,76.2937,76.3235,21056.0
2019-09-30 15:25:00,76.61,76.68,76.52,76.53,33160.0,76.2937,76.3634,76.204,76.214,33160.0
2019-09-30 15:30:00,76.52,76.52,76.44,76.47,16205.0,76.204,76.204,76.1244,76.1542,16205.0
2019-09-30 15:35:00,76.47,76.51,76.4,76.44,41334.0,76.1542,76.1941,76.0845,76.1244,41334.0
2019-09-30 15:40:00,76.44,76.44,76.35,76.36,38061.0,76.1244,76.1244,76.0347,76.0447,38061.0
2019-09-30 15:45:00,76.38,76.44,76.27,76.31,179707.0,76.0646,76.1244,75.9551,75.9949,179707.0
2019-09-30 15:50:00,76.3,76.43,76.27,76.27,275129.0,75.9849,76.1144,75.9551,75.9551,275129.0
2019-09-30 15:55:00,76.28,76.34,76.19,76.28,336557.0,75.965,76.0248,75.8754,75.965,336557.0
2019-10-01 09:30:00,76.43,76.6,76.21,76.33,51939.0,76.1144,76.2837,75.8953,76.0148,51939.0
2019-10-01 09:35:00,76.32,76.32,76.04,76.24,142567.0,76.0049,76.0049,75.726,75.9252,142567.0
2019-10-01 09:40:00,76.23,76.9,76.17,76.89,140706.0,75.9152,76.5825,75.8555,76.5725,140706.0
2019-10-01 09:45:00,76.92,77.45,76.88,77.32,341877.0,76.6024,77.1302,76.5626,77.0007,341877.0
2019-10-01 09:50:00,77.3,77.42,77.15,77.36,142553.0,76.9808,77.1003,76.8314,77.0406,142553.0
2019-10-01 09:55:00,77.39,77.64,77.32,77.36,139536.0,77.0704,77.3194,77.0007,77.0406,139536.0
2019-10-01 10:00:00,77.35,77.35,76.91,76.92,67140.0,77.0306,77.0306,76.5924,76.6024,67140.0
2019-10-01 10:05:00,76.91,77.09,76.79,76.85,99974.0,76.5924,76.7717,76.4729,76.5327,99974.0
2019-10-01 10:10:00,76.86,76.9,76.5,76.51,96870.0,76.5426,76.5825,76.1841,76.1941,96870.0
2019-10-01 10:15:00,76.53,76.89,76.52,76.79,25274.0,76.214,76.5725,76.204,76.4729,25274.0
2019-10-01 10:20:00,76.74,76.76,76.45,76.68,44866.0,76.4231,76.443,76.1343,76.3634,44866.0
2019-10-01 10:25:00,76.66,76.73,76.45,76.71,49126.0,76.3435,76.4132,76.1343,76.3933,49126.0
2019-10-01 10:30:00,76.69,76.73,76.54,76.72,59387.0,76.3733,76.4132,76.224,76.4032,59387.0
2019-10-01 10:35:00,76.7,76.76,76.58,76.61,39370.0,76.3833,76.443,76.2638,76.2937,39370.0
2019-10-01 10:40:00,76.62,76.63,76.31,76.33,34679.0,76.3036,76.3136,75.9949,76.0148,34679.0
2019-10-01 10:45:00,76.33,76.5,76.22,76.26,57601.0,76.0148,76.1841,75.9053,75.9451,57601.0
2019-10-01 10:50:00,76.24,76.43,76.18,76.4,41014.0,75.9252,76.1144,75.8654,76.0845,41014.0
2019-10-01 10:55:00,76.38,76.45,76.09,76.19,37334.0,76.0646,76.1343,75.7758,75.8754,37334.0
2019-10-01 11:00:00,76.15,76.45,76.07,76.41,65219.0,75.8356,76.1343,75.7559,76.0945,65219.0
2019-10-01 11:05:00,76.4,76.44,76.33,76.41,54276.0,76.0845,76.1244,76.0148,76.0945,54276.0
2019-10-01 11:10:00,76.39,76.43,76.14,76.15,55946.0,76.0746,76.1144,75.8256,75.8356,55946.0
2019-10-01 11:15:00,76.14,76.25,76.1,76.24,230642.0,75.8256,75.9352,75.7858,75.9252,230642.0
2019-10-01 11:20:00,76.25,76.32,76.1,76.28,48335.0,75.9352,76.0049,75.7858,75.965,48335.0
2019-10-01 11:25:00,76.28,76.38,76.22,76.35,47106.0,75.965,76.0646,75.9053,76.0347,47106.0
2019-10-01 11:30:00,76.32,76.39,76.23,76.32,47773.0,76.0049,76.0746,75.9152,76.0049,47773.0
2019-10-01 11:35:00,76.3,76.42,76.28,76.34,27093.0,75.9849,76.1045,75.965,76.0248,27093.0
2019-10-01 11:40:00,76.29,76.31,76.1,76.24,41967.0,75.975,75.9949,75.7858,75.9252,41967.0
2019-10-01 11:45:00,76.25,76.28,75.99,76.0,88116.0,75.9352,75.965,75.6762,75.6862,88116.0
2019-10-01 11:50:00,76.0,76.05,75.94,75.96,24405.0,75.6862,75.736,75.6264,75.6464,24405.0
2019-10-01 11:55:00,75.96,76.07,75.92,76.06,62660.0,75.6464,75.7559,75.6065,75.7459,62660.0
2019-10-01 12:00:00,76.03,76.03,75.82,75.83,22299.0,75.7161,75.7161,75.5069,75.5169,22299.0
2019-10-01 12:05:00,75.82,75.84,75.72,75.72,30063.0,75.5069,75.5268,75.4073,75.4073,30063.0
2019-10-01 12:10:00,75.72,75.75,75.54,75.57,91913.0,75.4073,75.4372,75.2281,75.258,91913.0
2019-10-01 12:15:00,75.57,75.71,75.49,75.67,76909.0,75.258,75.3974,75.1783,75.3575,76909.0
2019-10-01 12:20:00,75.67,75.72,75.54,75.57,26713.0,75.3575,75.4073,75.2281,75.258,26713.0
2019-10-01 12:25:00,75.58,75.64,75.41,75.42,22056.0,75.2679,75.3277,75.0986,75.1086,22056.0
2019-10-01 12:30:00,75.46,75.53,75.42,75.48,49289.0,75.1484,75.2181,75.1086,75.1683,49289.0
2019-10-01 12:35:00,75.48,75.54,75.39,75.4,68864.0,75.1683,75.2281,75.0787,75.0887,68864.0
2019-10-01 12:40:00,75.4,75.66,75.4,75.62,73850.0,75.0887,75.3476,75.0887,75.3078,73850.0
2019-10-01 12:45:00,75.61,75.63,75.43,75.51,24248.0,75.2978,75.3177,75.1185,75.1982,24248.0
2019-10-01 12:50:00,75.53,75.53,75.35,75.35,16079.0,75.2181,75.2181,75.0389,75.0389,16079.0
2019-10-01 12:55:00,75.37,75.45,75.3,75.3,32035.0,75.0588,75.1385,74.9891,74.9891,32035.0
2019-10-01 13:00:00,75.3,75.33,75.18,75.33,22544.0,74.9891,75.019,74.8696,75.019,22544.0
2019-10-01 13:05:00,75.32,75.34,75.25,75.27,39117.0,75.009,75.0289,74.9393,74.9592,39117.0
2019-10-01 13:10:00,75.27,75.28,75.08,75.08,48219.0,74.9592,74.9692,74.77,74.77,48219.0
2019-10-01 13:15:00,75.08,75.13,75.0,75.04,54399.0,74.77,74.8198,74.6903,74.7301,54399.0
2019-10-01 13:20:00,75.04,75.12,74.89,74.91,101187.0,74.7301,74.8098,74.5808,74.6007,101187.0
2019-10-01 13:25:00,74.91,75.07,74.9,74.96,53874.0,74.6007,74.76,74.5907,74.6505,53874.0
2019-10-01 13:30:00,74.94,74.98,74.74,74.79,46368.0,74.6306,74.6704,74.4314,74.4812,46368.0
2019-10-01 13:35:00,74.81,74.85,74.72,74.83,55212.0,74.5011,74.5409,74.4115,74.521,55212.0
2019-10-01 13:40:00,74.81,74.85,74.78,74.83,28404.0,74.5011,74.5409,74.4712,74.521,28404.0
2019-10-01 13:45:00,74.83,74.93,74.76,74.9,19010.0,74.521,74.6206,74.4513,74.5907,19010.0
2019-10-01 13:50:00,74.92,74.93,74.77,74.77,17523.0,74.6106,74.6206,74.4613,74.4613,17523.0
2019-10-01 13:55:00,74.78,74.81,74.64,74.64,34768.0,74.4712,74.5011,74.3318,74.3318,34768.0
2019-10-01 14:00:00,74.61,74.65,74.48,74.6,117681.0,74.3019,74.3418,74.1725,74.292,117681.0
2019-10-01 14:05:00,74.6,74.62,74.39,74.43,205721.0,74.292,74.3119,74.0828,74.1227,205721.0
2019-10-01 14:10:00,74.42,74.69,74.35,74.65,103861.0,74.1127,74.3816,74.043,74.3418,103861.0
2019-10-01 14:15:00,74.64,74.65,74.43,74.46,123030.0,74.3318,74.3418,74.1227,74.1525,123030.0
2019-10-01 14:20:00,74.48,74.57,74.41,74.52,48429.0,74.1725,74.2621,74.1028,74.2123,48429.0
2019-10-01 14:25:00,74.53,74.58,74.43,74.58,102372.0,74.2223,74.272,74.1227,74.272,102372.0
2019-10-01 14:30:00,74.59,74.85,74.59,74.85,96135.0,74.282,74.5409,74.282,74.5409,96135.0
2019-10-01 14:35:00,74.86,74.95,74.82,74.92,45965.0,74.5509,74.6405,74.5111,74.6106,45965.0
2019-10-01 14:40:00,74.93,75.07,74.9,75.04,23392.0,74.6206,74.76,74.5907,74.7301,23392.0
2019-10-01 14:45:00,75.04,75.1,74.97,74.99,34784.0,74.7301,74.7899,74.6604,74.6804,34784.0
2019-10-01 14:50:00,75.01,75.05,74.88,74.95,40815.0,74.7003,74.7401,74.5708,74.6405,40815.0
2019-10-01 14:55:00,74.94,75.0,74.89,74.98,54552.0,74.6306,74.6903,74.5808,74.6704,54552.0
2019-10-01 15:00:00,74.98,75.0,74.89,74.91,45762.0,74.6704,74.6903,74.5808,74.6007,45762.0
2019-10-01 15:05:00,74.9,75.02,74.83,74.95,59559.0,74.5907,74.7102,74.521,74.6405,59559.0
2019-10-01 15:10:00,74.95,74.95,74.74,74.78,52919.0,74.6405,74.6405,74.4314,74.4712,52919.0
2019-10-01 15:15:00,74.79,74.89,74.74,74.83,29436.0,74.4812,74.5808,74.4314,74.521,29436.0
2019-10-01 15:20:00,74.81,74.91,74.77,74.83,55715.0,74.5011,74.6007,74.4613,74.521,55715.0
2019-10-01 15:25:00,74.83,74.91,74.74,74.86,68720.0,74.521,74.6007,74.4314,74.5509,68720.0
2019-10-01 15:30:00,74.85,74.9,74.79,74.85,51637.0,74.5409,74.5907,74.4812,74.5409,51637.0
2019-10-01 15:35:00,74.86,74.87,74.78,74.82,121128.0,74.5509,74.5609,74.4712,74.5111,121128.0
2019-10-01 15:40:00,74.82,74.82,74.69,74.81,43191.0,74.5111,74.5111,74.3816,74.5011,43191.0
2019-10-01 15:45:00,74.83,74.83,74.68,74.7,120188.0,74.521,74.521,74.3716,74.3916,120188.0
2019-10-01 15:50:00,74.7,74.74,74.64,74.71,163903.0,74.3916,74.4314,74.3318,74.4015,163903.0
2019-10-01 15:55:00,74.7,74.74,74.59,74.66,442198.0,74.3916,74.4314,74.282,74.3517,442198.0
2019-10-02 09:30:00,74.28,74.34,73.8,73.85,133704.0,73.9733,74.033,73.4953,73.5451,133704.0
2019-10-02 09:35:00,73.88,73.93,73.52,73.52,161322.0,73.5749,73.6247,73.2164,73.2164,161322.0
2019-10-02 09:40:00,73.51,73.82,73.44,73.7,240853.0,73.2065,73.5152,73.1368,73.3957,240853.0
2019-10-02 09:45:00,73.64,73.69,73.14,73.15,108037.0,73.3359,73.3857,72.838,72.848,108037.0
2019-10-02 09:50:00,73.11,73.36,72.97,73.32,200035.0,72.8081,73.0571,72.6687,73.0173,200035.0
2019-10-02 09:55:00,73.3,73.42,73.12,73.31,197775.0,72.9973,73.1168,72.8181,73.0073,197775.0
2019-10-02 10:00:00,73.29,73.74,73.26,73.7,169408.0,72.9874,73.4355,72.9575,73.3957,169408.0
2019-10-02 10:05:00,73.72,74.15,73.72,73.92,150196.0,73.4156,73.8438,73.4156,73.6148,150196.0
2019-10-02 10:10:00,73.91,74.25,73.85,74.21,260376.0,73.6048,73.9434,73.5451,73.9036,260376.0
2019-10-02 10:15:00,74.21,74.41,74.12,74.37,232217.0,73.9036,74.1028,73.8139,74.0629,232217.0
2019-10-02 10:20:00,74.37,74.5,74.3,74.4,206970.0,74.0629,74.1924,73.9932,74.0928,206970.0
2019-10-02 10:25:00,74.41,74.81,74.36,74.76,257544.0,74.1028,74.5011,74.053,74.4513,257544.0
2019-10-02 10:30:00,74.76,74.76,74.33,74.37,275444.0,74.4513,74.4513,74.0231,74.0629,275444.0
2019-10-02 10:35:00,74.38,74.78,74.37,74.77,288928.0,74.0729,74.4712,74.0629,74.4613,288928.0
2019-10-02 10:40:00,74.79,75.03,74.74,74.87,198154.0,74.4812,74.7202,74.4314,74.5609,198154.0
2019-10-02 10:45:00,74.88,75.0,74.82,74.9,155145.0,74.5708,74.6903,74.5111,74.5907,155145.0
2019-10-02 10:50:00,74.9,74.97,74.5,74.7,178049.0,74.5907,74.6604,74.1924,74.3916,178049.0
2019-10-02 10:55:00,74.71,74.82,74.5,74.58,78149.0,74.4015,74.5111,74.1924,74.272,78149.0
2019-10-02 11:00:00,74.56,74.88,74.55,74.82,89051.0,74.2521,74.5708,74.2422,74.5111,89051.0
2019-10-02 11:05:00,74.81,74.87,74.76,74.83,65597.0,74.5011,74.5609,74.4513,74.521,65597.0
2019-10-02 11:10:00,74.82,74.91,74.71,74.9,98761.0,74.5111,74.6007,74.4015,74.5907,98761.0
2019-10-02 11:15:00,74.9,75.22,74.84,75.22,200390.0,74.5907,74.9094,74.531,74.9094,200390.0
2019-10-02 11:20:00,75.23,75.62,75.23,75.55,479284.0,74.9194,75.3078,74.9194,75.238,479284.0
2019-10-02 11:25:00,75.56,75.6,75.28,75.6,213134.0,75.248,75.2878,74.9692,75.2878,213134.0
2019-10-02 11:30:00,75.6,75.74,75.55,75.59,364462.0,75.2878,75.4273,75.238,75.2779,364462.0
2019-10-02 11:35:00,75.59,75.63,75.34,75.34,89844.0,75.2779,75.3177,75.0289,75.0289,89844.0
2019-10-02 11:40:00,75.33,75.33,75.01,75.04,78865.0,75.019,75.019,74.7003,74.7301,78865.0
2019-10-02 11:45:00,75.04,75.11,74.79,74.84,62605.0,74.7301,74.7999,74.4812,74.531,62605.0
2019-10-02 11:50:00,74.85,74.94,74.66,74.77,96332.0,74.5409,74.6306,74.3517,74.4613,96332.0
2019-10-02 11:55:00,74.78,74.88,74.61,74.76,62687.0,74.4712,74.5708,74.3019,74.4513,62687.0
2019-10-02 12:00:00,74.77,74.79,74.63,74.77,58283.0,74.4613,74.4812,74.3218,74.4613,58283.0
2019-10-02 12:05:00,74.78,74.88,74.75,74.81,64203.0,74.4712,74.5708,74.4413,74.5011,64203.0
2019-10-02 12:10:00,74.8,74.82,74.63,74.64,58982.0,74.4911,74.5111,74.3218,74.3318,58982.0
2019-10-02 12:15:00,74.65,74.76,74.63,74.68,39635.0,74.3418,74.4513,74.3218,74.3716,39635.0
2019-10-02 12:20:00,74.69,74.77,74.6,74.76,45919.0,74.3816,74.4613,74.292,74.4513,45919.0
2019-10-02 12:25:00,74.76,74.86,74.69,74.85,32392.0,74.4513,74.5509,74.3816,74.5409,32392.0
2019-10-02 12:30:00,74.86,75.07,74.84,75.05,88307.0,74.5509,74.76,74.531,74.7401,88307.0
2019-10-02 12:35:00,75.05,75.07,74.98,75.03,50287.0,74.7401,74.76,74.6704,74.7202,50287.0
2019-10-02 12:40:00,75.03,75.11,74.9,74.92,61232.0,74.7202,74.7999,74.5907,74.6106,61232.0
2019-10-02 12:45:00,74.92,74.94,74.81,74.87,30915.0,74.6106,74.6306,74.5011,74.5609,30915.0
2019-10-02 12:50:00,74.89,74.89,74.81,74.84,9019.0,74.5808,74.5808,74.5011,74.531,9019.0
2019-10-02 12:55:00,74.81,74.84,74.72,74.79,23526.0,74.5011,74.531,74.4115,74.4812,23526.0
2019-10-02 13:00:00,74.75,74.99,74.7,74.95,54168.0,74.4413,74.6804,74.3916,74.6405,54168.0
2019-10-02 13:05:00,74.93,75.04,74.71,74.89,89166.0,74.6206,74.7301,74.4015,74.5808,89166.0
2019-10-02 13:10:00,74.88,75.14,74.88,75.01,71296.0,74.5708,74.8297,74.5708,74.7003,71296.0
2019-10-02 13:15:00,75.0,75.01,74.9,74.94,20331.0,74.6903,74.7003,74.5907,74.6306,20331.0
2019-10-02 13:20:00,74.94,74.97,74.9,74.91,14945.0,74.6306,74.6604,74.5907,74.6007,14945.0
2019-10-02 13:25:00,74.94,74.97,74.9,74.92,9223.0,74.6306,74.6604,74.5907,74.6106,9223.0
2019-10-02 13:30:00,74.92,74.94,74.76,74.78,7829.0,74.6106,74.6306,74.4513,74.4712,7829.0
2019-10-02 13:35:00,74.82,74.91,74.79,74.86,7451.0,74.5111,74.6007,74.4812,74.5509,7451.0
2019-10-02 13:40:00,74.86,74.91,74.8,74.84,18394.0,74.5509,74.6007,74.4911,74.531,18394.0
2019-10-02 13:45:00,74.83,74.84,74.72,74.73,24169.0,74.521,74.531,74.4115,74.4214,24169.0
2019-10-02 13:50:00,74.73,74.79,74.67,74.73,56644.0,74.4214,74.4812,74.3617,74.4214,56644.0
2019-10-02 13:55:00,74.72,74.81,74.72,74.75,27317.0,74.4115,74.5011,74.4115,74.4413,27317.0
2019-10-02 14:00:00,74.72,74.76,74.63,74.72,49699.0,74.4115,74.4513,74.3218,74.4115,49699.0
2019-10-02 14:05:00,74.73,74.76,74.59,74.66,33332.0,74.4214,74.4513,74.282,74.3517,33332.0
2019-10-02 14:10:00,74.66,74.69,74.58,74.61,14524.0,74.3517,74.3816,74.272,74.3019,14524.0
2019-10-02 14:15:00,74.64,74.77,74.64,74.71,38045.0,74.3318,74.4613,74.3318,74.4015,38045.0
2019-10-02 14:20:00,74.73,74.82,74.69,74.81,37705.0,74.4214,74.5111,74.3816,74.5011,37705.0
2019-10-02 14:25:00,74.84,74.88,74.8,74.8,41780.0,74.531,74.5708,74.4911,74.4911,41780.0
2019-10-02 14:30:00,74.81,74.91,74.81,74.91,23793.0,74.5011,74.6007,74.5011,74.6007,23793.0
2019-10-02 14:35:00,74.9,74.92,74.8,74.86,13242.0,74.5907,74.6106,74.4911,74.5509,13242.0
2019-10-02 14:40:00,74.87,74.92,74.79,74.92,12060.0,74.5609,74.6106,74.4812,74.6106,12060.0
2019-10-02 14:45:00,74.92,75.11,74.9,74.9,67333.0,74.6106,74.7999,74.5907,74.5907,67333.0
2019-10-02 14:50:00,74.92,75.1,74.88,74.9,16449.0,74.6106,74.7899,74.5708,74.5907,16449.0
2019-10-02 14:55:00,74.91,75.12,74.91,75.09,28158.0,74.6007,74.8098,74.6007,74.7799,28158.0
2019-10-02 15:00:00,75.1,75.14,74.98,75.0,35543.0,74.7899,74.8297,74.6704,74.6903,35543.0
2019-10-02 15:05:00,75.01,75.03,74.9,74.93,39084.0,74.7003,74.7202,74.5907,74.6206,39084.0
2019-10-02 15:10:00,74.95,75.19,74.93,75.11,38755.0,74.6405,74.8795,74.6206,74.7999,38755.0
2019-10-02 15:15:00,75.06,75.23,75.02,75.16,40129.0,74.7501,74.9194,74.7102,74.8497,40129.0
2019-10-02 15:20:00,75.13,75.24,75.06,75.15,28048.0,74.8198,74.9293,74.7501,74.8397,28048.0
2019-10-02 15:25:00,75.16,75.22,75.12,75.17,49877.0,74.8497,74.9094,74.8098,74.8596,49877.0
2019-10-02 15:30:00,75.17,75.28,75.12,75.26,38649.0,74.8596,74.9692,74.8098,74.9492,38649.0
2019-10-02 15:35:00,75.25,75.26,75.1,75.11,28217.0,74.9393,74.9492,74.7899,74.7999,28217.0
2019-10-02 15:40:00,75.09,75.16,75.04,75.08,38328.0,74.7799,74.8497,74.7301,74.77,38328.0
2019-10-02 15:45:00,75.09,75.09,74.89,74.95,69693.0,74.7799,74.7799,74.5808,74.6405,69693.0
2019-10-02 15:50:00,74.96,75.16,74.9,75.13,113519.0,74.6505,74.8497,74.5907,74.8198,113519.0
2019-10-02 15:55:00,75.13,75.21,75.04,75.15,122697.0,74.8198,74.8994,74.7301,74.8397,122697.0
2019-10-03 09:30:00,75.48,75.5,74.82,75.35,163036.0,75.1683,75.1882,74.5111,75.0389,163036.0
2019-10-03 09:35:00,75.35,75.65,75.04,75.07,71846.0,75.0389,75.3376,74.7301,74.76,71846.0
2019-10-03 09:40:00,75.05,75.17,74.97,75.14,22912.0,74.7401,74.8596,74.6604,74.8297,22912.0
2019-10-03 09:45:00,75.11,75.52,75.08,75.51,66117.0,74.7999,75.2082,74.77,75.1982,66117.0
2019-10-03 09:50:00,75.52,75.56,75.31,75.33,18975.0,75.2082,75.248,74.999,75.019,18975.0
2019-10-03 09:55:00,75.33,75.44,75.24,75.26,21947.0,75.019,75.1285,74.9293,74.9492,21947.0
2019-10-03 10:00:00,75.23,75.27,74.32,74.53,260928.0,74.9194,74.9592,74.0131,74.2223,260928.0
2019-10-03 10:05:00,74.5,74.68,74.44,74.66,34659.0,74.1924,74.3716,74.1326,74.3517,34659.0
2019-10-03 10:10:00,74.65,74.97,74.58,74.94,39067.0,74.3418,74.6604,74.272,74.6306,39067.0
2019-10-03 10:15:00,74.91,75.13,74.74,75.06,76570.0,74.6007,74.8198,74.4314,74.7501,76570.0
2019-10-03 10:20:00,75.02,75.18,74.87,74.89,82626.0,74.7102,74.8696,74.5609,74.5808,82626.0
2019-10-03 10:25:00,74.88,75.28,74.79,75.19,85733.0,74.5708,74.9692,74.4812,74.8795,85733.0
2019-10-03 10:30:00,75.13,75.2,74.96,75.1,20508.0,74.8198,74.8895,74.6505,74.7899,20508.0
2019-10-03 10:35:00,75.1,75.25,75.04,75.14,45159.0,74.7899,74.9393,74.7301,74.8297,45159.0
2019-10-03 10:40:00,75.17,75.22,74.97,75.05,26515.0,74.8596,74.9094,74.6604,74.7401,26515.0
2019-10-03 10:45:00,75.05,75.19,74.93,74.94,50299.0,74.7401,74.8795,74.6206,74.6306,50299.0
2019-10-03 10:50:00,75.0,75.01,74.9,74.96,24023.0,74.6903,74.7003,74.5907,74.6505,24023.0
2019-10-03 10:55:00,74.98,75.47,74.91,75.45,115152.0,74.6704,75.1584,74.6007,75.1385,115152.0
2019-10-03 11:00:00,75.42,75.8,75.37,75.75,197871.0,75.1086,75.487,75.0588,75.4372,197871.0
2019-10-03 11:05:00,75.75,76.07,75.69,75.98,159774.0,75.4372,75.7559,75.3775,75.6663,159774.0
2019-10-03 11:10:00,76.0,76.22,75.94,76.11,260123.0,75.6862,75.9053,75.6264,75.7957,260123.0
2019-10-03 11:15:00,76.15,76.41,76.1,76.38,217983.0,75.8356,76.0945,75.7858,76.0646,217983.0
2019-10-03 11:20:00,76.37,76.4,76.09,76.22,85658.0,76.0547,76.0845,75.7758,75.9053,85658.0
2019-10-03 11:25:00,76.2,76.23,76.0,76.08,60043.0,75.8854,75.9152,75.6862,75.7659,60043.0
2019-10-03 11:30:00,76.1,76.13,75.88,75.91,17817.0,75.7858,75.8156,75.5667,75.5966,17817.0
2019-10-03 11:35:00,75.91,75.95,75.7,75.72,17893.0,75.5966,75.6364,75.3874,75.4073,17893.0
2019-10-03 11:40:00,75.74,75.9,75.72,75.88,19548.0,75.4273,75.5866,75.4073,75.5667,19548.0
2019-10-03 11:45:00,75.92,75.93,75.73,75.8,6576.0,75.6065,75.6165,75.4173,75.487,6576.0
2019-10-03 11:50:00,75.85,75.99,75.85,75.96,7993.0,75.5368,75.6762,75.5368,75.6464,7993.0
2019-10-03 11:55:00,75.99,76.09,75.94,76.06,7621.0,75.6762,75.7758,75.6264,75.7459,7621.0
2019-10-03 12:00:00,76.1,76.17,75.95,75.97,12515.0,75.7858,75.8555,75.6364,75.6563,12515.0
2019-10-03 12:05:00,76.02,76.28,76.0,76.19,35671.0,75.7061,75.965,75.6862,75.8754,35671.0
2019-10-03 12:10:00,76.24,76.39,76.23,76.37,30440.0,75.9252,76.0746,75.9152,76.0547,30440.0
2019-10-03 12:15:00,76.4,76.41,76.02,76.05,49491.0,76.0845,76.0945,75.7061,75.736,49491.0
2019-10-03 12:20:00,76.04,76.05,75.92,75.97,8809.0,75.726,75.736,75.6065,75.6563,8809.0
2019-10-03 12:25:00,75.98,76.51,75.98,76.49,52700.0,75.6663,76.1941,75.6663,76.1742,52700.0
2019-10-03 12:30:00,76.46,76.51,76.36,76.38,18260.0,76.1443,76.1941,76.0447,76.0646,18260.0
2019-10-03 12:35:00,76.36,76.54,76.36,76.54,26922.0,76.0447,76.224,76.0447,76.224,26922.0
2019-10-03 12:40:00,76.52,76.58,76.46,76.52,37791.0,76.204,76.2638,76.1443,76.204,37791.0
2019-10-03 12:45:00,76.52,76.64,76.5,76.54,26000.0,76.204,76.3235,76.1841,76.224,26000.0
2019-10-03 12:50:00,76.53,76.56,76.44,76.47,100224.0,76.214,76.2439,76.1244,76.1542,100224.0
2019-10-03 12:55:00,76.48,76.5,76.4,76.43,14350.0,76.1642,76.1841,76.0845,76.1144,14350.0
2019-10-03 13:00:00,76.45,76.45,76.29,76.33,15723.0,76.1343,76.1343,75.975,76.0148,15723.0
2019-10-03 13:05:00,76.33,76.35,76.3,76.33,8068.0,76.0148,76.0347,75.9849,76.0148,8068.0
2019-10-03 13:10:00,76.31,76.47,76.31,76.44,4979.0,75.9949,76.1542,75.9949,76.1244,4979.0
2019-10-03 13:15:00,76.44,76.49,76.37,76.44,19504.0,76.1244,76.1742,76.0547,76.1244,19504.0
2019-10-03 13:20:00,76.45,76.5,76.43,76.5,20603.0,76.1343,76.1841,76.1144,76.1841,20603.0
2019-10-03 13:25:00,76.49,76.49,76.43,76.44,6252.0,76.1742,76.1742,76.1144,76.1244,6252.0
2019-10-03 13:30:00,76.45,76.47,76.39,76.39,18214.0,76.1343,76.1542,76.0746,76.0746,18214.0
2019-10-03 13:35:00,76.37,76.41,76.29,76.37,23467.0,76.0547,76.0945,75.975,76.0547,23467.0
2019-10-03 13:40:00,76.37,76.56,76.37,76.55,24807.0,76.0547,76.2439,76.0547,76.2339,24807.0
2019-10-03 13:45:00,76.55,76.69,76.55,76.69,56070.0,76.2339,76.3733,76.2339,76.3733,56070.0
2019-10-03 13:50:00,76.69,76.7,76.54,76.54,76790.0,76.3733,76.3833,76.224,76.224,76790.0
2019-10-03 13:55:00,76.55,76.58,76.46,76.48,70774.0,76.2339,76.2638,76.1443,76.1642,70774.0
2019-10-03 14:00:00,76.49,76.51,76.43,76.47,23234.0,76.1742,76.1941,76.1144,76.1542,23234.0
2019-10-03 14:05:00,76.48,76.53,76.44,76.51,14082.0,76.1642,76.214,76.1244,76.1941,14082.0
2019-10-03 14:10:00,76.51,76.51,76.43,76.5,25036.0,76.1941,76.1941,76.1144,76.1841,25036.0
2019-10-03 14:15:00,76.52,76.65,76.51,76.65,40312.0,76.204,76.3335,76.1941,76.3335,40312.0
2019-10-03 14:20:00,76.65,76.77,76.65,76.76,46071.0,76.3335,76.453,76.3335,76.443,46071.0
2019-10-03 14:25:00,76.75,76.82,76.68,76.7,64736.0,76.4331,76.5028,76.3634,76.3833,64736.0
2019-10-03 14:30:00,76.72,76.74,76.63,76.7,20470.0,76.4032,76.4231,76.3136,76.3833,20470.0
2019-10-03 14:35:00,76.69,76.72,76.57,76.6,16106.0,76.3733,76.4032,76.2538,76.2837,16106.0
2019-10-03 14:40:00,76.56,76.66,76.54,76.63,86524.0,76.2439,76.3435,76.224,76.3136,86524.0
2019-10-03 14:45:00,76.63,76.65,76.59,76.62,33304.0,76.3136,76.3335,76.2737,76.3036,33304.0
2019-10-03 14:50:00,76.63,76.71,76.59,76.59,50070.0,76.3136,76.3933,76.2737,76.2737,50070.0
2019-10-03 14:55:00,76.59,76.66,76.56,76.56,5162.0,76.2737,76.3435,76.2439,76.2439,5162.0
2019-10-03 15:00:00,76.59,76.63,76.44,76.47,32816.0,76.2737,76.3136,76.1244,76.1542,32816.0
2019-10-03 15:05:00,76.47,76.56,76.46,76.5,41543.0,76.1542,76.2439,76.1443,76.1841,41543.0
2019-10-03 15:10:00,76.5,76.57,76.46,76.51,24499.0,76.1841,76.2538,76.1443,76.1941,24499.0
2019-10-03 15:15:00,76.5,76.55,76.41,76.47,66420.0,76.1841,76.2339,76.0945,76.1542,66420.0
2019-10-03 15:20:00,76.46,76.52,76.42,76.44,35013.0,76.1443,76.204,76.1045,76.1244,35013.0
2019-10-03 15:25:00,76.44,76.45,76.36,76.41,116401.0,76.1244,76.1343,76.0447,76.0945,116401.0
2019-10-03 15:30:00,76.41,76.42,76.25,76.35,145973.0,76.0945,76.1045,75.9352,76.0347,145973.0
2019-10-03 15:35:00,76.35,76.48,76.35,76.39,191788.0,76.0347,76.1642,76.0347,76.0746,191788.0
2019-10-03 15:40:00,76.39,76.5,76.36,76.47,149349.0,76.0746,76.1841,76.0447,76.1542,149349.0
2019-10-03 15:45:00,76.47,76.54,76.37,76.38,68356.0,76.1542,76.224,76.0547,76.0646,68356.0
2019-10-03 15:50:00,76.39,76.55,76.34,76.47,114900.0,76.0746,76.2339,76.0248,76.1542,114900.0
2019-10-03 15:55:00,76.47,76.7,76.47,76.65,462722.0,76.1542,76.3833,76.1542,76.3335,462722.0
2019-10-04 09:30:00,76.9,77.53,76.8,77.42,150526.0,76.5825,77.2099,76.4829,77.1003,150526.0
2019-10-04 09:35:00,77.43,77.77,77.43,77.44,105455.0,77.1103,77.4489,77.1103,77.1202,105455.0
2019-10-04 09:40:00,77.45,77.48,76.89,76.95,175903.0,77.1302,77.1601,76.5725,76.6323,175903.0
2019-10-04 09:45:00,76.96,77.1,76.83,77.05,164207.0,76.6422,76.7816,76.5128,76.7318,164207.0
2019-10-04 09:50:00,77.09,77.11,76.79,77.01,187729.0,76.7717,76.7916,76.4729,76.692,187729.0
2019-10-04 09:55:00,77.01,77.34,76.93,77.07,219411.0,76.692,77.0207,76.6123,76.7518,219411.0
2019-10-04 10:00:00,77.09,77.14,76.74,76.94,224959.0,76.7717,76.8215,76.4231,76.6223,224959.0
2019-10-04 10:05:00,76.96,77.01,76.59,76.68,283004.0,76.6422,76.692,76.2737,76.3634,283004.0
2019-10-04 10:10:00,76.65,76.73,76.48,76.6,128381.0,76.3335,76.4132,76.1642,76.2837,128381.0
2019-10-04 10:15:00,76.59,76.6,76.15,76.32,109176.0,76.2737,76.2837,75.8356,76.0049,109176.0
2019-10-04 10:20:00,76.33,76.34,76.06,76.15,130474.0,76.0148,76.0248,75.7459,75.8356,130474.0
2019-10-04 10:25:00,76.13,76.24,76.01,76.06,56941.0,75.8156,75.9252,75.6961,75.7459,56941.0
2019-10-04 10:30:00,76.05,76.06,75.67,75.7,167550.0,75.736,75.7459,75.3575,75.3874,167550.0
2019-10-04 10:35:00,75.72,75.77,75.48,75.64,64631.0,75.4073,75.4571,75.1683,75.3277,64631.0
2019-10-04 10:40:00,75.63,75.63,75.44,75.5,98621.0,75.3177,75.3177,75.1285,75.1882,98621.0
2019-10-04 10:45:00,75.51,75.9,75.46,75.9,142146.0,75.1982,75.5866,75.1484,75.5866,142146.0
2019-10-04 10:50:00,75.89,76.05,75.89,75.93,72595.0,75.5766,75.736,75.5766,75.6165,72595.0
2019-10-04 10:55:00,75.92,76.03,75.77,75.77,28455.0,75.6065,75.7161,75.4571,75.4571,28455.0
2019-10-04 11:00:00,75.77,75.93,75.65,75.82,58609.0,75.4571,75.6165,75.3376,75.5069,58609.0
2019-10-04 11:05:00,75.8,75.96,75.77,75.85,22493.0,75.487,75.6464,75.4571,75.5368,22493.0
2019-10-04 11:10:00,75.82,75.96,75.74,75.95,25054.0,75.5069,75.6464,75.4273,75.6364,25054.0
2019-10-04 11:15:00,75.96,76.04,75.89,75.97,31011.0,75.6464,75.726,75.5766,75.6563,31011.0
2019-10-04 11:20:00,75.97,76.08,75.96,76.06,106015.0,75.6563,75.7659,75.6464,75.7459,106015.0
2019-10-04 11:25:00,76.05,76.1,75.91,75.98,100101.0,75.736,75.7858,75.5966,75.6663,100101.0
2019-10-04 11:30:00,75.98,76.15,75.98,76.12,45912.0,75.6663,75.8356,75.6663,75.8057,45912.0
2019-10-04 11:35:00,76.13,76.22,76.04,76.2,20147.0,75.8156,75.9053,75.726,75.8854,20147.0
2019-10-04 11:40:00,76.21,76.3,76.19,76.22,23792.0,75.8953,75.9849,75.8754,75.9053,23792.0
2019-10-04 11:45:00,76.22,76.36,76.21,76.33,48246.0,75.9053,76.0447,75.8953,76.0148,48246.0
2019-10-04 11:50:00,76.32,76.44,76.3,76.37,46394.0,76.0049,76.1244,75.9849,76.0547,46394.0
2019-10-04 11:55:00,76.39,76.43,76.28,76.31,15503.0,76.0746,76.1144,75.965,75.9949,15503.0
2019-10-04 12:00:00,76.31,76.43,76.28,76.4,53730.0,75.9949,76.1144,75.965,76.0845,53730.0
2019-10-04 12:05:00,76.41,76.48,76.39,76.43,31879.0,76.0945,76.1642,76.0746,76.1144,31879.0
2019-10-04 12:10:00,76.44,76.5,76.33,76.33,75621.0,76.1244,76.1841,76.0148,76.0148,75621.0
2019-10-04 12:15:00,76.3,76.4,76.29,76.37,9860.0,75.9849,76.0845,75.975,76.0547,9860.0
2019-10-04 12:20:00,76.36,76.39,76.31,76.39,16519.0,76.0447,76.0746,75.9949,76.0746,16519.0
2019-10-04 12:25:00,76.4,76.46,76.39,76.41,19031.0,76.0845,76.1443,76.0746,76.0945,19031.0
2019-10-04 12:30:00,76.44,76.51,76.43,76.44,14781.0,76.1244,76.1941,76.1144,76.1244,14781.0
2019-10-04 12:35:00,76.44,76.5,76.42,76.47,6809.0,76.1244,76.1841,76.1045,76.1542,6809.0
2019-10-04 12:40:00,76.48,76.52,76.45,76.47,8051.0,76.1642,76.204,76.1343,76.1542,8051.0
2019-10-04 12:45:00,76.49,76.51,76.36,76.39,21535.0,76.1742,76.1941,76.0447,76.0746,21535.0
2019-10-04 12:50:00,76.39,76.44,76.34,76.35,7750.0,76.0746,76.1244,76.0248,76.0347,7750.0
2019-10-04 12:55:00,76.35,76.35,76.2,76.2,17086.0,76.0347,76.0347,75.8854,75.8854,17086.0
2019-10-04 13:00:00,76.22,76.34,76.19,76.34,48860.0,75.9053,76.0248,75.8754,76.0248,48860.0
2019-10-04 13:05:00,76.33,76.41,76.33,76.35,7921.0,76.0148,76.0945,76.0148,76.0347,7921.0
2019-10-04 13:10:00,76.36,76.48,76.36,76.48,7036.0,76.0447,76.1642,76.0447,76.1642,7036.0
2019-10-04 13:15:00,76.47,76.51,76.42,76.51,10982.0,76.1542,76.1941,76.1045,76.1941,10982.0
2019-10-04 13:20:00,76.5,76.5,76.35,76.35,19569.0,76.1841,76.1841,76.0347,76.0347,19569.0
2019-10-04 13:25:00,76.36,76.5,76.36,76.5,9513.0,76.0447,76.1841,76.0447,76.1841,9513.0
2019-10-04 13:30:00,76.49,76.56,76.46,76.56,35257.0,76.1742,76.2439,76.1443,76.2439,35257.0
2019-10-04 13:35:00,76.55,76.6,76.54,76.57,19709.0,76.2339,76.2837,76.224,76.2538,19709.0
2019-10-04 13:40:00,76.56,76.72,76.56,76.64,22130.0,76.2439,76.4032,76.2439,76.3235,22130.0
2019-10-04 13:45:00,76.63,76.64,76.58,76.63,17701.0,76.3136,76.3235,76.2638,76.3136,17701.0
2019-10-04 13:50:00,76.62,76.62,76.52,76.53,21482.0,76.3036,76.3036,76.204,76.214,21482.0
2019-10-04 13:55:00,76.52,76.55,76.48,76.55,14291.0,76.204,76.2339,76.1642,76.2339,14291.0
2019-10-04 14:00:00,76.55,76.64,76.52,76.63,14865.0,76.2339,76.3235,76.204,76.3136,14865.0
2019-10-04 14:05:00,76.63,76.68,76.6,76.61,31820.0,76.3136,76.3634,76.2837,76.2937,31820.0
2019-10-04 14:10:00,76.63,76.64,76.57,76.6,4627.0,76.3136,76.3235,76.2538,76.2837,4627.0
2019-10-04 14:15:00,76.6,76.65,76.57,76.58,24172.0,76.2837,76.3335,76.2538,76.2638,24172.0
2019-10-04 14:20:00,76.58,76.6,76.48,76.56,18326.0,76.2638,76.2837,76.1642,76.2439,18326.0
2019-10-04 14:25:00,76.55,76.58,76.52,76.56,20319.0,76.2339,76.2638,76.204,76.2439,20319.0
2019-10-04 14:30:00,76.56,76.58,76.5,76.52,10224.0,76.2439,76.2638,76.1841,76.204,10224.0
2019-10-04 14:35:00,76.51,76.6,76.51,76.59,19821.0,76.1941,76.2837,76.1941,76.2737,19821.0
2019-10-04 14:40:00,76.6,76.7,76.59,76.67,27371.0,76.2837,76.3833,76.2737,76.3534,27371.0
2019-10-04 14:45:00,76.67,76.67,76.56,76.57,9992.0,76.3534,76.3534,76.2439,76.2538,9992.0
2019-10-04 14:50:00,76.57,76.62,76.55,76.55,13821.0,76.2538,76.3036,76.2339,76.2339,13821.0
2019-10-04 14:55:00,76.56,76.61,76.56,76.59,24573.0,76.2439,76.2937,76.2439,76.2737,24573.0
2019-10-04 15:00:00,76.6,76.63,76.56,76.58,32877.0,76.2837,76.3136,76.2439,76.2638,32877.0
2019-10-04 15:05:00,76.59,76.69,76.59,76.69,12700.0,76.2737,76.3733,76.2737,76.3733,12700.0
2019-10-04 15:10:00,76.69,76.71,76.61,76.65,51189.0,76.3733,76.3933,76.2937,76.3335,51189.0
2019-10-04 15:15:00,76.65,76.65,76.54,76.58,59917.0,76.3335,76.3335,76.224,76.2638,59917.0
2019-10-04 15:20:00,76.58,76.59,76.52,76.56,73613.0,76.2638,76.2737,76.204,76.2439,73613.0
2019-10-04 15:25:00,76.57,76.58,76.48,76.52,89316.0,76.2538,76.2638,76.1642,76.204,89316.0
2019-10-04 15:30:00,76.53,76.68,76.52,76.61,36771.0,76.214,76.3634,76.204,76.2937,36771.0
2019-10-04 15:35:00,76.61,76.63,76.56,76.63,46926.0,76.2937,76.3136,76.2439,76.3136,46926.0
2019-10-04 15:40:00,76.63,76.67,76.59,76.67,40894.0,76.3136,76.3534,76.2737,76.3534,40894.0
2019-10-04 15:45:00,76.67,76.76,76.64,76.74,44996.0,76.3534,76.443,76.3235,76.4231,44996.0
2019-10-04 15:50:00,76.73,76.78,76.72,76.74,163513.0,76.4132,76.463,76.4032,76.4231,163513.0
2019-10-04 15:55:00,76.74,76.88,76.74,76.83,303918.0,76.4231,76.5626,76.4231,76.5128,303918.0
2019-10-07 09:30:00,76.59,77.15,76.54,76.84,91076.0,76.2737,76.8314,76.224,76.5227,91076.0
2019-10-07 09:35:00,76.8,77.05,76.77,77.0,49265.0,76.4829,76.7318,76.453,76.6821,49265.0
2019-10-07 09:40:00,76.97,77.04,76.53,76.57,99732.0,76.6522,76.7219,76.214,76.2538,99732.0
2019-10-07 09:45:00,76.55,76.77,76.53,76.6,73676.0,76.2339,76.453,76.214,76.2837,73676.0
2019-10-07 09:50:00,76.6,76.8,76.55,76.78,31906.0,76.2837,76.4829,76.2339,76.463,31906.0
2019-10-07 09:55:00,76.79,76.96,76.79,76.9,34796.0,76.4729,76.6422,76.4729,76.5825,34796.0
2019-10-07 10:00:00,76.89,76.89,76.39,76.57,85063.0,76.5725,76.5725,76.0746,76.2538,85063.0
2019-10-07 10:05:00,76.58,76.97,76.56,76.92,52891.0,76.2638,76.6522,76.2439,76.6024,52891.0
2019-10-07 10:10:00,76.92,77.03,76.9,76.93,40512.0,76.6024,76.7119,76.5825,76.6123,40512.0
2019-10-07 10:15:00,76.93,77.05,76.89,76.91,47756.0,76.6123,76.7318,76.5725,76.5924,47756.0
2019-10-07 10:20:00,76.91,76.96,76.76,76.78,62099.0,76.5924,76.6422,76.443,76.463,62099.0
2019-10-07 10:25:00,76.77,76.94,76.75,76.91,28186.0,76.453,76.6223,76.4331,76.5924,28186.0
2019-10-07 10:30:00,76.9,76.93,76.75,76.79,24630.0,76.5825,76.6123,76.4331,76.4729,24630.0
2019-10-07 10:35:00,76.81,76.89,76.74,76.76,11836.0,76.4928,76.5725,76.4231,76.443,11836.0
2019-10-07 10:40:00,76.77,76.99,76.75,76.92,12864.0,76.453,76.6721,76.4331,76.6024,12864.0
2019-10-07 10:45:00,76.92,76.99,76.85,76.96,26958.0,76.6024,76.6721,76.5327,76.6422,26958.0
2019-10-07 10:50:00,76.96,77.28,76.96,77.25,44930.0,76.6422,76.9609,76.6422,76.931,44930.0
2019-10-07 10:55:00,77.28,77.38,77.18,77.24,25777.0,76.9609,77.0605,76.8613,76.9211,25777.0
2019-10-07 11:00:00,77.24,77.46,77.23,77.36,54678.0,76.9211,77.1402,76.9111,77.0406,54678.0
2019-10-07 11:05:00,77.37,77.52,77.34,77.46,30108.0,77.0505,77.1999,77.0207,77.1402,30108.0
2019-10-07 11:10:00,77.46,77.47,77.16,77.29,24582.0,77.1402,77.1501,76.8414,76.9709,24582.0
2019-10-07 11:15:00,77.29,77.29,77.14,77.17,29244.0,76.9709,76.9709,76.8215,76.8514,29244.0
2019-10-07 11:20:00,77.17,77.17,77.03,77.07,42990.0,76.8514,76.8514,76.7119,76.7518,42990.0
2019-10-07 11:25:00,77.08,77.14,77.02,77.03,75836.0,76.7617,76.8215,76.702,76.7119,75836.0
2019-10-07 11:30:00,77.03,77.06,76.94,77.06,82352.0,76.7119,76.7418,76.6223,76.7418,82352.0
2019-10-07 11:35:00,77.05,77.11,76.97,77.07,29559.0,76.7318,76.7916,76.6522,76.7518,29559.0
2019-10-07 11:40:00,77.07,77.25,77.04,77.2,25093.0,76.7518,76.931,76.7219,76.8812,25093.0
2019-10-07 11:45:00,77.23,77.23,76.94,77.05,27321.0,76.9111,76.9111,76.6223,76.7318,27321.0
2019-10-07 11:50:00,77.03,77.06,76.92,76.98,47312.0,76.7119,76.7418,76.6024,76.6621,47312.0
2019-10-07 11:55:00,76.97,77.05,76.9,77.02,26858.0,76.6522,76.7318,76.5825,76.702,26858.0
2019-10-07 12:00:00,77.02,77.06,76.92,76.92,39570.0,76.702,76.7418,76.6024,76.6024,39570.0
2019-10-07 12:05:00,76.91,76.93,76.8,76.82,63723.0,76.5924,76.6123,76.4829,76.5028,63723.0
2019-10-07 12:10:00,76.81,76.94,76.77,76.94,39533.0,76.4928,76.6223,76.453,76.6223,39533.0
2019-10-07 12:15:00,76.96,77.14,76.95,77.09,48518.0,76.6422,76.8215,76.6323,76.7717,48518.0
2019-10-07 12:20:00,77.11,77.15,77.04,77.06,21264.0,76.7916,76.8314,76.7219,76.7418,21264.0
2019-10-07 12:25:00,77.06,77.07,76.98,77.04,19155.0,76.7418,76.7518,76.6621,76.7219,19155.0
2019-10-07 12:30:00,77.04,77.05,76.92,76.92,36989.0,76.7219,76.7318,76.6024,76.6024,36989.0
2019-10-07 12:35:00,76.9,76.92,76.76,76.83,12711.0,76.5825,76.6024,76.443,76.5128,12711.0
2019-10-07 12:40:00,76.82,76.94,76.82,76.94,6036.0,76.5028,76.6223,76.5028,76.6223,6036.0
2019-10-07 12:45:00,76.92,77.05,76.91,76.97,6373.0,76.6024,76.7318,76.5924,76.6522,6373.0
2019-10-07 12:50:00,76.96,77.01,76.93,76.96,5609.0,76.6422,76.692,76.6123,76.6422,5609.0
2019-10-07 12:55:00,76.97,76.98,76.92,76.95,5549.0,76.6522,76.6621,76.6024,76.6323,5549.0
2019-10-07 13:00:00,76.96,76.98,76.92,76.95,13025.0,76.6422,76.6621,76.6024,76.6323,13025.0
2019-10-07 13:05:00,76.93,76.93,76.72,76.73,27035.0,76.6123,76.6123,76.4032,76.4132,27035.0
2019-10-07 13:10:00,76.73,76.73,76.62,76.64,17724.0,76.4132,76.4132,76.3036,76.3235,17724.0
2019-10-07 13:15:00,76.62,76.65,76.52,76.63,15198.0,76.3036,76.3335,76.204,76.3136,15198.0
2019-10-07 13:20:00,76.64,76.78,76.63,76.77,8594.0,76.3235,76.463,76.3136,76.453,8594.0
2019-10-07 13:25:00,76.77,76.81,76.71,76.72,46274.0,76.453,76.4928,76.3933,76.4032,46274.0
2019-10-07 13:30:00,76.71,77.24,76.71,77.06,53109.0,76.3933,76.9211,76.3933,76.7418,53109.0
2019-10-07 13:35:00,77.05,77.31,77.03,77.23,73104.0,76.7318,76.9908,76.7119,76.9111,73104.0
2019-10-07 13:40:00,77.21,77.24,77.0,77.01,44346.0,76.8912,76.9211,76.6821,76.692,44346.0
2019-10-07 13:45:00,77.01,77.09,77.0,77.04,9231.0,76.692,76.7717,76.6821,76.7219,9231.0
2019-10-07 13:50:00,77.01,77.05,77.0,77.02,4554.0,76.692,76.7318,76.6821,76.702,4554.0
2019-10-07 13:55:00,77.01,77.07,77.0,77.06,31593.0,76.692,76.7518,76.6821,76.7418,31593.0
2019-10-07 14:00:00,77.05,77.1,77.02,77.05,14647.0,76.7318,76.7816,76.702,76.7318,14647.0
2019-10-07 14:05:00,77.06,77.08,76.87,76.96,72540.0,76.7418,76.7617,76.5526,76.6422,72540.0
2019-10-07 14:10:00,76.97,76.99,76.85,76.91,75253.0,76.6522,76.6721,76.5327,76.5924,75253.0
2019-10-07 14:15:00,76.89,77.01,76.83,77.01,18030.0,76.5725,76.692,76.5128,76.692,18030.0
2019-10-07 14:20:00,76.99,77.0,76.91,76.98,22877.0,76.6721,76.6821,76.5924,76.6621,22877.0
2019-10-07 14:25:00,76.97,76.99,76.9,76.93,6739.0,76.6522,76.6721,76.5825,76.6123,6739.0
2019-10-07 14:30:00,76.94,76.94,76.71,76.74,58698.0,76.6223,76.6223,76.3933,76.4231,58698.0
2019-10-07 14:35:00,76.75,76.75,76.63,76.71,68100.0,76.4331,76.4331,76.3136,76.3933,68100.0
2019-10-07 14:40:00,76.7,76.75,76.61,76.74,13553.0,76.3833,76.4331,76.2937,76.4231,13553.0
2019-10-07 14:45:00,76.72,76.74,76.68,76.69,10192.0,76.4032,76.4231,76.3634,76.3733,10192.0
2019-10-07 14:50:00,76.68,76.73,76.52,76.63,48593.0,76.3634,76.4132,76.204,76.3136,48593.0
2019-10-07 14:55:00,76.62,76.85,76.59,76.85,26434.0,76.3036,76.5327,76.2737,76.5327,26434.0
2019-10-07 15:00:00,76.87,76.88,76.74,76.79,14417.0,76.5526,76.5626,76.4231,76.4729,14417.0
2019-10-07 15:05:00,76.8,76.89,76.8,76.89,22570.0,76.4829,76.5725,76.4829,76.5725,22570.0
2019-10-07 15:10:00,76.88,76.93,76.8,76.88,24109.0,76.5626,76.6123,76.4829,76.5626,24109.0
2019-10-07 15:15:00,76.88,76.95,76.84,76.86,32118.0,76.5626,76.6323,76.5227,76.5426,32118.0
2019-10-07 15:20:00,76.85,76.85,76.76,76.83,36807.0,76.5327,76.5327,76.443,76.5128,36807.0
2019-10-07 15:25:00,76.82,76.82,76.73,76.77,111328.0,76.5028,76.5028,76.4132,76.453,111328.0
2019-10-07 15:30:00,76.78,76.84,76.73,76.8,36807.0,76.463,76.5227,76.4132,76.4829,36807.0
2019-10-07 15:35:00,76.8,76.84,76.76,76.84,46185.0,76.4829,76.5227,76.443,76.5227,46185.0
2019-10-07 15:40:00,76.85,76.85,76.78,76.82,36429.0,76.5327,76.5327,76.463,76.5028,36429.0
2019-10-07 15:45:00,76.81,76.85,76.72,76.78,54768.0,76.4928,76.5327,76.4032,76.463,54768.0
2019-10-07 15:50:00,76.78,76.78,76.61,76.62,82289.0,76.463,76.463,76.2937,76.3036,82289.0
2019-10-07 15:55:00,76.63,76.75,76.56,76.63,201901.0,76.3136,76.4331,76.2439,76.3136,201901.0
2019-10-08 09:30:00,75.75,75.93,75.48,75.58,138873.0,75.4372,75.6165,75.1683,75.2679,138873.0
2019-10-08 09:35:00,75.55,75.57,75.14,75.2,132432.0,75.238,75.258,74.8297,74.8895,132432.0
2019-10-08 09:40:00,75.2,75.33,74.98,75.27,108212.0,74.8895,75.019,74.6704,74.9592,108212.0
2019-10-08 09:45:00,75.29,75.57,75.21,75.39,155766.0,74.9791,75.258,74.8994,75.0787,155766.0
2019-10-08 09:50:00,75.35,75.37,75.13,75.18,91231.0,75.0389,75.0588,74.8198,74.8696,91231.0
2019-10-08 09:55:00,75.17,75.21,75.08,75.16,56528.0,74.8596,74.8994,74.77,74.8497,56528.0
2019-10-08 10:00:00,75.14,75.24,74.8,74.91,75642.0,74.8297,74.9293,74.4911,74.6007,75642.0
2019-10-08 10:05:00,74.9,75.07,74.65,75.03,155211.0,74.5907,74.76,74.3418,74.7202,155211.0
2019-10-08 10:10:00,74.98,75.37,74.97,75.34,115154.0,74.6704,75.0588,74.6604,75.0289,115154.0
2019-10-08 10:15:00,75.34,75.5,75.27,75.46,54625.0,75.0289,75.1882,74.9592,75.1484,54625.0
2019-10-08 10:20:00,75.41,75.51,75.29,75.49,107689.0,75.0986,75.1982,74.9791,75.1783,107689.0
2019-10-08 10:25:00,75.44,75.47,75.03,75.13,71414.0,75.1285,75.1584,74.7202,74.8198,71414.0
2019-10-08 10:30:00,75.14,75.33,74.95,74.98,48346.0,74.8297,75.019,74.6405,74.6704,48346.0
2019-10-08 10:35:00,74.94,75.1,74.77,75.08,63873.0,74.6306,74.7899,74.4613,74.77,63873.0
2019-10-08 10:40:00,75.1,75.15,74.91,75.01,46077.0,74.7899,74.8397,74.6007,74.7003,46077.0
2019-10-08 10:45:00,74.99,75.05,74.89,74.94,37231.0,74.6804,74.7401,74.5808,74.6306,37231.0
2019-10-08 10:50:00,74.9,75.17,74.86,75.13,47482.0,74.5907,74.8596,74.5509,74.8198,47482.0
2019-10-08 10:55:00,75.21,75.38,75.21,75.33,44866.0,74.8994,75.0687,74.8994,75.019,44866.0
2019-10-08 11:00:00,75.29,75.29,75.02,75.18,28081.0,74.9791,74.9791,74.7102,74.8696,28081.0
2019-10-08 11:05:00,75.2,75.32,75.17,75.21,34885.0,74.8895,75.009,74.8596,74.8994,34885.0
2019-10-08 11:10:00,75.19,75.35,75.16,75.35,27329.0,74.8795,75.0389,74.8497,75.0389,27329.0
2019-10-08 11:15:00,75.36,75.61,75.35,75.42,56611.0,75.0488,75.2978,75.0389,75.1086,56611.0
2019-10-08 11:20:00,75.37,75.43,75.17,75.39,41577.0,75.0588,75.1185,74.8596,75.0787,41577.0
2019-10-08 11:25:00,75.36,75.4,75.17,75.22,14396.0,75.0488,75.0887,74.8596,74.9094,14396.0
2019-10-08 11:30:00,75.23,75.24,74.99,75.1,27089.0,74.9194,74.9293,74.6804,74.7899,27089.0
2019-10-08 11:35:00,75.05,75.29,75.05,75.23,29998.0,74.7401,74.9791,74.7401,74.9194,29998.0
2019-10-08 11:40:00,75.24,75.28,75.12,75.13,15842.0,74.9293,74.9692,74.8098,74.8198,15842.0
2019-10-08 11:45:00,75.16,75.23,75.03,75.11,23465.0,74.8497,74.9194,74.7202,74.7999,23465.0
2019-10-08 11:50:00,75.11,75.25,75.06,75.22,19154.0,74.7999,74.9393,74.7501,74.9094,19154.0
2019-10-08 11:55:00,75.18,75.37,75.16,75.31,39949.0,74.8696,75.0588,74.8497,74.999,39949.0
2019-10-08 12:00:00,75.31,75.34,75.11,75.12,17454.0,74.999,75.0289,74.7999,74.8098,17454.0
2019-10-08 12:05:00,75.11,75.15,75.04,75.06,46301.0,74.7999,74.8397,74.7301,74.7501,46301.0
2019-10-08 12:10:00,75.05,75.2,75.03,75.16,33646.0,74.7401,74.8895,74.7202,74.8497,33646.0
2019-10-08 12:15:00,75.15,75.21,75.13,75.18,22237.0,74.8397,74.8994,74.8198,74.8696,22237.0
2019-10-08 12:20:00,75.19,75.3,75.19,75.24,14039.0,74.8795,74.9891,74.8795,74.9293,14039.0
2019-10-08 12:25:00,75.23,75.3,75.2,75.22,20763.0,74.9194,74.9891,74.8895,74.9094,20763.0
2019-10-08 12:30:00,75.21,75.24,75.15,75.18,9859.0,74.8994,74.9293,74.8397,74.8696,9859.0
2019-10-08 12:35:00,75.18,75.19,75.09,75.15,17559.0,74.8696,74.8795,74.7799,74.8397,17559.0
2019-10-08 12:40:00,75.13,75.33,75.13,75.32,10251.0,74.8198,75.019,74.8198,75.009,10251.0
2019-10-08 12:45:00,75.29,75.65,75.28,75.48,76453.0,74.9791,75.3376,74.9692,75.1683,76453.0
2019-10-08 12:50:00,75.47,75.48,75.36,75.43,115704.0,75.1584,75.1683,75.0488,75.1185,115704.0
2019-10-08 12:55:00,75.37,75.37,75.16,75.22,21797.0,75.0588,75.0588,74.8497,74.9094,21797.0
2019-10-08 13:00:00,75.25,75.28,75.19,75.22,4549.0,74.9393,74.9692,74.8795,74.9094,4549.0
2019-10-08 13:05:00,75.24,75.3,75.2,75.26,9121.0,74.9293,74.9891,74.8895,74.9492,9121.0
2019-10-08 13:10:00,75.27,75.36,75.2,75.29,6761.0,74.9592,75.0488,74.8895,74.9791,6761.0
2019-10-08 13:15:00,75.29,75.35,75.29,75.33,5199.0,74.9791,75.0389,74.9791,75.019,5199.0
2019-10-08 13:20:00,75.36,75.49,75.34,75.47,4182.0,75.0488,75.1783,75.0289,75.1584,4182.0
2019-10-08 13:25:00,75.47,75.69,75.46,75.69,24287.0,75.1584,75.3775,75.1484,75.3775,24287.0
2019-10-08 13:30:00,75.64,75.71,75.6,75.6,9243.0,75.3277,75.3974,75.2878,75.2878,9243.0
2019-10-08 13:35:00,75.59,75.59,75.46,75.57,9440.0,75.2779,75.2779,75.1484,75.258,9440.0
2019-10-08 13:40:00,75.55,75.61,75.53,75.58,33464.0,75.238,75.2978,75.2181,75.2679,33464.0
2019-10-08 13:45:00,75.6,75.7,75.58,75.68,13004.0,75.2878,75.3874,75.2679,75.3675,13004.0
2019-10-08 13:50:00,75.69,75.72,75.62,75.63,12483.0,75.3775,75.4073,75.3078,75.3177,12483.0
2019-10-08 13:55:00,75.65,75.69,75.61,75.68,14984.0,75.3376,75.3775,75.2978,75.3675,14984.0
2019-10-08 14:00:00,75.69,75.72,75.51,75.56,27532.0,75.3775,75.4073,75.1982,75.248,27532.0
2019-10-08 14:05:00,75.56,75.76,75.56,75.69,10485.0,75.248,75.4472,75.248,75.3775,10485.0
2019-10-08 14:10:00,75.69,75.7,75.62,75.68,42588.0,75.3775,75.3874,75.3078,75.3675,42588.0
2019-10-08 14:15:00,75.67,75.71,75.62,75.65,14374.0,75.3575,75.3974,75.3078,75.3376,14374.0
2019-10-08 14:20:00,75.68,75.7,75.64,75.7,3116.0,75.3675,75.3874,75.3277,75.3874,3116.0
2019-10-08 14:25:00,75.69,75.74,75.66,75.73,5766.0,75.3775,75.4273,75.3476,75.4173,5766.0
2019-10-08 14:30:00,75.74,75.98,75.74,75.87,50522.0,75.4273,75.6663,75.4273,75.5567,50522.0
2019-10-08 14:35:00,75.88,76.17,75.88,76.03,58823.0,75.5667,75.8555,75.5667,75.7161,58823.0
2019-10-08 14:40:00,76.0,76.04,75.91,75.98,31810.0,75.6862,75.726,75.5966,75.6663,31810.0
2019-10-08 14:45:00,75.98,76.32,75.98,76.27,68083.0,75.6663,76.0049,75.6663,75.9551,68083.0
2019-10-08 14:50:00,76.3,76.32,76.05,76.07,19341.0,75.9849,76.0049,75.736,75.7559,19341.0
2019-10-08 14:55:00,76.05,76.15,75.62,75.77,95451.0,75.736,75.8356,75.3078,75.4571,95451.0
2019-10-08 15:00:00,75.8,75.99,75.62,75.64,30295.0,75.487,75.6762,75.3078,75.3277,30295.0
2019-10-08 15:05:00,75.69,75.77,75.63,75.67,20411.0,75.3775,75.4571,75.3177,75.3575,20411.0
2019-10-08 15:10:00,75.69,75.69,75.56,75.64,60924.0,75.3775,75.3775,75.248,75.3277,60924.0
2019-10-08 15:15:00,75.62,75.7,75.57,75.67,34897.0,75.3078,75.3874,75.258,75.3575,34897.0
2019-10-08 15:20:00,75.69,75.8,75.67,75.7,74270.0,75.3775,75.487,75.3575,75.3874,74270.0
2019-10-08 15:25:00,75.72,75.75,75.63,75.75,39709.0,75.4073,75.4372,75.3177,75.4372,39709.0
2019-10-08 15:30:00,75.75,75.77,75.62,75.62,59806.0,75.4372,75.4571,75.3078,75.3078,59806.0
2019-10-08 15:35:00,75.61,75.61,75.33,75.36,34343.0,75.2978,75.2978,75.019,75.0488,34343.0
2019-10-08 15:40:00,75.37,75.39,75.24,75.39,76473.0,75.0588,75.0787,74.9293,75.0787,76473.0
2019-10-08 15:45:00,75.41,75.43,75.27,75.3,57681.0,75.0986,75.1185,74.9592,74.9891,57681.0
2019-10-08 15:50:00,75.3,75.3,75.11,75.19,173193.0,74.9891,74.9891,74.7999,74.8795,173193.0
2019-10-08 15:55:00,75.19,75.26,75.03,75.05,484705.0,74.8795,74.9492,74.7202,74.7401,484705.0
2019-10-09 09:30:00,75.61,75.9,75.52,75.57,77150.0,75.2978,75.5866,75.2082,75.258,77150.0
2019-10-09 09:35:00,75.52,75.82,75.48,75.79,60890.0,75.2082,75.5069,75.1683,75.4771,60890.0
2019-10-09 09:40:00,75.76,75.85,75.4,75.44,35697.0,75.4472,75.5368,75.0887,75.1285,35697.0
2019-10-09 09:45:00,75.49,75.5,75.28,75.34,53761.0,75.1783,75.1882,74.9692,75.0289,53761.0
2019-10-09 09:50:00,75.36,75.44,75.12,75.17,32333.0,75.0488,75.1285,74.8098,74.8596,32333.0
2019-10-09 09:55:00,75.2,75.23,75.07,75.22,43548.0,74.8895,74.9194,74.76,74.9094,43548.0
2019-10-09 10:00:00,75.2,75.32,75.15,75.28,27598.0,74.8895,75.009,74.8397,74.9692,27598.0
2019-10-09 10:05:00,75.31,75.33,74.98,75.04,83674.0,74.999,75.019,74.6704,74.7301,83674.0
2019-10-09 10:10:00,75.06,75.22,75.0,75.02,25477.0,74.7501,74.9094,74.6903,74.7102,25477.0
2019-10-09 10:15:00,75.04,75.24,75.04,75.24,37840.0,74.7301,74.9293,74.7301,74.9293,37840.0
2019-10-09 10:20:00,75.25,75.32,75.2,75.32,65040.0,74.9393,75.009,74.8895,75.009,65040.0
2019-10-09 10:25:00,75.32,75.51,75.29,75.5,50604.0,75.009,75.1982,74.9791,75.1882,50604.0
2019-10-09 10:30:00,75.49,75.66,75.46,75.53,52677.0,75.1783,75.3476,75.1484,75.2181,52677.0
2019-10-09 10:35:00,75.49,75.51,75.45,75.49,17663.0,75.1783,75.1982,75.1385,75.1783,17663.0
2019-10-09 10:40:00,75.48,75.53,75.42,75.47,12133.0,75.1683,75.2181,75.1086,75.1584,12133.0
2019-10-09 10:45:00,75.46,75.46,75.25,75.32,21075.0,75.1484,75.1484,74.9393,75.009,21075.0
2019-10-09 10:50:00,75.32,75.35,75.07,75.13,17824.0,75.009,75.0389,74.76,74.8198,17824.0
2019-10-09 10:55:00,75.1,75.21,75.05,75.16,26133.0,74.7899,74.8994,74.7401,74.8497,26133.0
2019-10-09 11:00:00,75.17,75.24,74.99,75.08,20597.0,74.8596,74.9293,74.6804,74.77,20597.0
2019-10-09 11:05:00,75.06,75.09,74.99,75.06,23125.0,74.7501,74.7799,74.6804,74.7501,23125.0
2019-10-09 11:10:00,75.07,75.14,74.99,75.09,35257.0,74.76,74.8297,74.6804,74.7799,35257.0
2019-10-09 11:15:00,75.1,75.27,75.09,75.22,27425.0,74.7899,74.9592,74.7799,74.9094,27425.0
2019-10-09 11:20:00,75.19,75.31,75.16,75.31,17947.0,74.8795,74.999,74.8497,74.999,17947.0
2019-10-09 11:25:00,75.32,75.38,75.28,75.33,21239.0,75.009,75.0687,74.9692,75.019,21239.0
2019-10-09 11:30:00,75.34,75.38,75.27,75.32,12718.0,75.0289,75.0687,74.9592,75.009,12718.0
2019-10-09 11:35:00,75.31,75.31,75.22,75.24,10220.0,74.999,74.999,74.9094,74.9293,10220.0
2019-10-09 11:40:00,75.22,75.33,75.19,75.31,13289.0,74.9094,75.019,74.8795,74.999,13289.0
2019-10-09 11:45:00,75.32,75.42,75.32,75.33,13591.0,75.009,75.1086,75.009,75.019,13591.0
2019-10-09 11:50:00,75.33,75.36,75.22,75.25,8982.0,75.019,75.0488,74.9094,74.9393,8982.0
2019-10-09 11:55:00,75.26,75.28,75.15,75.2,9048.0,74.9492,74.9692,74.8397,74.8895,9048.0
2019-10-09 12:00:00,75.22,75.3,75.22,75.27,8870.0,74.9094,74.9891,74.9094,74.9592,8870.0
2019-10-09 12:05:00,75.29,75.36,75.24,75.26,10667.0,74.9791,75.0488,74.9293,74.9492,10667.0
2019-10-09 12:10:00,75.25,75.27,75.19,75.27,14386.0,74.9393,74.9592,74.8795,74.9592,14386.0
2019-10-09 12:15:00,75.29,75.29,75.2,75.22,9714.0,74.9791,74.9791,74.8895,74.9094,9714.0
2019-10-09 12:20:00,75.22,75.26,75.19,75.22,8950.0,74.9094,74.9492,74.8795,74.9094,8950.0
2019-10-09 12:25:00,75.21,75.21,75.06,75.1,20083.0,74.8994,74.8994,74.7501,74.7899,20083.0
2019-10-09 12:30:00,75.13,75.19,75.12,75.19,9068.0,74.8198,74.8795,74.8098,74.8795,9068.0
2019-10-09 12:35:00,75.18,75.19,75.12,75.15,39633.0,74.8696,74.8795,74.8098,74.8397,39633.0
2019-10-09 12:40:00,75.16,75.16,75.07,75.12,9444.0,74.8497,74.8497,74.76,74.8098,9444.0
2019-10-09 12:45:00,75.11,75.18,75.07,75.18,8555.0,74.7999,74.8696,74.76,74.8696,8555.0
2019-10-09 12:50:00,75.17,75.17,75.05,75.09,12598.0,74.8596,74.8596,74.7401,74.7799,12598.0
2019-10-09 12:55:00,75.08,75.12,75.07,75.09,14076.0,74.77,74.8098,74.76,74.7799,14076.0
2019-10-09 13:00:00,75.08,75.21,75.04,75.05,65705.0,74.77,74.8994,74.7301,74.7401,65705.0
2019-10-09 13:05:00,75.04,75.04,74.9,74.94,42374.0,74.7301,74.7301,74.5907,74.6306,42374.0
2019-10-09 13:10:00,74.93,74.99,74.89,74.92,31373.0,74.6206,74.6804,74.5808,74.6106,31373.0
2019-10-09 13:15:00,74.93,74.95,74.88,74.89,25031.0,74.6206,74.6405,74.5708,74.5808,25031.0
2019-10-09 13:20:00,74.88,74.91,74.86,74.87,30062.0,74.5708,74.6007,74.5509,74.5609,30062.0
2019-10-09 13:25:00,74.87,74.96,74.85,74.94,13059.0,74.5609,74.6505,74.5409,74.6306,13059.0
2019-10-09 13:30:00,74.95,75.02,74.86,74.86,65900.0,74.6405,74.7102,74.5509,74.5509,65900.0
2019-10-09 13:35:00,74.86,74.86,74.7,74.74,74835.0,74.5509,74.5509,74.3916,74.4314,74835.0
2019-10-09 13:40:00,74.72,74.84,74.72,74.84,34108.0,74.4115,74.531,74.4115,74.531,34108.0
2019-10-09 13:45:00,74.85,74.94,74.84,74.91,48226.0,74.5409,74.6306,74.531,74.6007,48226.0
2019-10-09 13:50:00,74.9,74.93,74.82,74.87,77314.0,74.5907,74.6206,74.5111,74.5609,77314.0
2019-10-09 13:55:00,74.87,74.87,74.79,74.84,57485.0,74.5609,74.5609,74.4812,74.531,57485.0
2019-10-09 14:00:00,74.84,74.84,74.64,74.66,50942.0,74.531,74.531,74.3318,74.3517,50942.0
2019-10-09 14:05:00,74.66,74.71,74.64,74.66,34666.0,74.3517,74.4015,74.3318,74.3517,34666.0
2019-10-09 14:10:00,74.66,74.75,74.62,74.72,16095.0,74.3517,74.4413,74.3119,74.4115,16095.0
2019-10-09 14:15:00,74.73,74.78,74.68,74.75,30574.0,74.4214,74.4712,74.3716,74.4413,30574.0
2019-10-09 14:20:00,74.74,74.79,74.68,74.72,22497.0,74.4314,74.4812,74.3716,74.4115,22497.0
2019-10-09 14:25:00,74.73,74.75,74.66,74.74,12459.0,74.4214,74.4413,74.3517,74.4314,12459.0
2019-10-09 14:30:00,74.75,74.81,74.75,74.76,15890.0,74.4413,74.5011,74.4413,74.4513,15890.0
2019-10-09 14:35:00,74.78,74.83,74.72,74.83,32467.0,74.4712,74.521,74.4115,74.521,32467.0
2019-10-09 14:40:00,74.82,74.85,74.77,74.8,22283.0,74.5111,74.5409,74.4613,74.4911,22283.0
2019-10-09 14:45:00,74.82,74.85,74.78,74.83,22311.0,74.5111,74.5409,74.4712,74.521,22311.0
2019-10-09 14:50:00,74.83,74.83,74.75,74.83,32155.0,74.521,74.521,74.4413,74.521,32155.0
2019-10-09 14:55:00,74.81,74.83,74.73,74.83,21827.0,74.5011,74.521,74.4214,74.521,21827.0
2019-10-09 15:00:00,74.81,74.87,74.78,74.85,37744.0,74.5011,74.5609,74.4712,74.5409,37744.0
2019-10-09 15:05:00,74.85,74.87,74.8,74.83,11425.0,74.5409,74.5609,74.4911,74.521,11425.0
2019-10-09 15:10:00,74.83,74.93,74.83,74.88,41165.0,74.521,74.6206,74.521,74.5708,41165.0
2019-10-09 15:15:00,74.89,74.98,74.89,74.95,18930.0,74.5808,74.6704,74.5808,74.6405,18930.0
2019-10-09 15:20:00,74.97,75.0,74.9,74.95,18246.0,74.6604,74.6903,74.5907,74.6405,18246.0
2019-10-09 15:25:00,74.95,75.02,74.94,75.0,23857.0,74.6405,74.7102,74.6306,74.6903,23857.0
2019-10-09 15:30:00,75.02,75.05,74.98,74.99,29551.0,74.7102,74.7401,74.6704,74.6804,29551.0
2019-10-09 15:35:00,74.99,75.03,74.96,74.99,19402.0,74.6804,74.7202,74.6505,74.6804,19402.0
2019-10-09 15:40:00,74.99,74.99,74.68,74.68,143356.0,74.6804,74.6804,74.3716,74.3716,143356.0
2019-10-09 15:45:00,74.67,74.75,74.55,74.63,183889.0,74.3617,74.4413,74.2422,74.3218,183889.0
2019-10-09 15:50:00,74.64,74.79,74.63,74.79,84044.0,74.3318,74.4812,74.3218,74.4812,84044.0
2019-10-09 15:55:00,74.8,74.86,74.61,74.71,302588.0,74.4911,74.5509,74.3019,74.4015,302588.0
2019-10-10 09:30:00,75.2,75.61,75.16,75.61,204829.0,74.8895,75.2978,74.8497,75.2978,204829.0
2019-10-10 09:35:00,75.57,75.89,75.57,75.83,234524.0,75.258,75.5766,75.258,75.5169,234524.0
2019-10-10 09:40:00,75.79,75.79,75.45,75.71,298749.0,75.4771,75.4771,75.1385,75.3974,298749.0
2019-10-10 09:45:00,75.68,76.06,75.68,76.02,133367.0,75.3675,75.7459,75.3675,75.7061,133367.0
2019-10-10 09:50:00,76.01,76.22,76.01,76.14,200865.0,75.6961,75.9053,75.6961,75.8256,200865.0
2019-10-10 09:55:00,76.13,76.24,75.98,76.1,172874.0,75.8156,75.9252,75.6663,75.7858,172874.0
2019-10-10 10:00:00,76.13,76.14,75.97,76.04,149946.0,75.8156,75.8256,75.6563,75.726,149946.0
2019-10-10 10:05:00,76.07,76.09,75.53,75.53,149398.0,75.7559,75.7758,75.2181,75.2181,149398.0
2019-10-10 10:10:00,75.55,75.73,75.46,75.7,69033.0,75.238,75.4173,75.1484,75.3874,69033.0
2019-10-10 10:15:00,75.69,76.01,75.69,75.98,92036.0,75.3775,75.6961,75.3775,75.6663,92036.0
2019-10-10 10:20:00,75.98,75.99,75.79,75.84,64457.0,75.6663,75.6762,75.4771,75.5268,64457.0
2019-10-10 10:25:00,75.84,75.88,75.75,75.83,52167.0,75.5268,75.5667,75.4372,75.5169,52167.0
2019-10-10 10:30:00,75.82,75.89,75.55,75.65,77061.0,75.5069,75.5766,75.238,75.3376,77061.0
2019-10-10 10:35:00,75.63,75.73,75.61,75.61,64942.0,75.3177,75.4173,75.2978,75.2978,64942.0
2019-10-10 10:40:00,75.62,75.72,75.59,75.65,66309.0,75.3078,75.4073,75.2779,75.3376,66309.0
2019-10-10 10:45:00,75.67,75.75,75.64,75.7,13848.0,75.3575,75.4372,75.3277,75.3874,13848.0
2019-10-10 10:50:00,75.73,75.9,75.67,75.9,41677.0,75.4173,75.5866,75.3575,75.5866,41677.0
2019-10-10 10:55:00,75.91,76.14,75.91,76.14,62673.0,75.5966,75.8256,75.5966,75.8256,62673.0
2019-10-10 11:00:00,76.15,76.24,76.09,76.13,42652.0,75.8356,75.9252,75.7758,75.8156,42652.0
2019-10-10 11:05:00,76.17,76.21,76.03,76.04,45011.0,75.8555,75.8953,75.7161,75.726,45011.0
2019-10-10 11:10:00,76.05,76.08,75.91,75.92,12863.0,75.736,75.7659,75.5966,75.6065,12863.0
2019-10-10 11:15:00,75.91,75.98,75.9,75.96,10090.0,75.5966,75.6663,75.5866,75.6464,10090.0
2019-10-10 11:20:00,75.98,76.01,75.89,75.95,8642.0,75.6663,75.6961,75.5766,75.6364,8642.0
2019-10-10 11:25:00,75.94,75.94,75.79,75.81,12180.0,75.6264,75.6264,75.4771,75.497,12180.0
2019-10-10 11:30:00,75.81,75.83,75.71,75.72,26742.0,75.497,75.5169,75.3974,75.4073,26742.0
2019-10-10 11:35:00,75.72,75.86,75.71,75.79,23403.0,75.4073,75.5468,75.3974,75.4771,23403.0
2019-10-10 11:40:00,75.81,75.86,75.75,75.75,12196.0,75.497,75.5468,75.4372,75.4372,12196.0
2019-10-10 11:45:00,75.75,75.85,75.75,75.83,19347.0,75.4372,75.5368,75.4372,75.5169,19347.0
2019-10-10 11:50:00,75.82,75.93,75.82,75.83,49906.0,75.5069,75.6165,75.5069,75.5169,49906.0
2019-10-10 11:55:00,75.84,75.87,75.8,75.82,17363.0,75.5268,75.5567,75.487,75.5069,17363.0
2019-10-10 12:00:00,75.81,75.82,75.73,75.78,42788.0,75.497,75.5069,75.4173,75.4671,42788.0
2019-10-10 12:05:00,75.77,75.77,75.57,75.57,10745.0,75.4571,75.4571,75.258,75.258,10745.0
2019-10-10 12:10:00,75.55,75.65,75.54,75.58,49021.0,75.238,75.3376,75.2281,75.2679,49021.0
2019-10-10 12:15:00,75.56,75.56,75.41,75.42,54650.0,75.248,75.248,75.0986,75.1086,54650.0
2019-10-10 12:20:00,75.41,75.45,75.34,75.4,106898.0,75.0986,75.1385,75.0289,75.0887,106898.0
2019-10-10 12:25:00,75.4,75.45,75.39,75.39,14055.0,75.0887,75.1385,75.0787,75.0787,14055.0
2019-10-10 12:30:00,75.4,75.53,75.36,75.39,70860.0,75.0887,75.2181,75.0488,75.0787,70860.0
2019-10-10 12:35:00,75.38,75.54,75.38,75.52,28711.0,75.0687,75.2281,75.0687,75.2082,28711.0
2019-10-10 12:40:00,75.53,75.64,75.47,75.6,165995.0,75.2181,75.3277,75.1584,75.2878,165995.0
2019-10-10 12:45:00,75.59,75.67,75.56,75.64,26669.0,75.2779,75.3575,75.248,75.3277,26669.0
2019-10-10 12:50:00,75.65,75.65,75.55,75.6,26443.0,75.3376,75.3376,75.238,75.2878,26443.0
2019-10-10 12:55:00,75.6,75.6,75.47,75.53,47826.0,75.2878,75.2878,75.1584,75.2181,47826.0
2019-10-10 13:00:00,75.53,75.58,75.5,75.53,24550.0,75.2181,75.2679,75.1882,75.2181,24550.0
2019-10-10 13:05:00,75.53,75.55,75.42,75.45,55834.0,75.2181,75.238,75.1086,75.1385,55834.0
2019-10-10 13:10:00,75.44,75.53,75.44,75.47,12111.0,75.1285,75.2181,75.1285,75.1584,12111.0
2019-10-10 13:15:00,75.47,75.56,75.47,75.48,11495.0,75.1584,75.248,75.1584,75.1683,11495.0
2019-10-10 13:20:00,75.5,75.61,75.49,75.61,119972.0,75.1882,75.2978,75.1783,75.2978,119972.0
2019-10-10 13:25:00,75.62,75.64,75.54,75.54,36503.0,75.3078,75.3277,75.2281,75.2281,36503.0
2019-10-10 13:30:00,75.53,75.54,75.37,75.44,26214.0,75.2181,75.2281,75.0588,75.1285,26214.0
2019-10-10 13:35:00,75.45,75.51,75.44,75.47,7277.0,75.1385,75.1982,75.1285,75.1584,7277.0
2019-10-10 13:40:00,75.49,75.51,75.45,75.47,13603.0,75.1783,75.1982,75.1385,75.1584,13603.0
2019-10-10 13:45:00,75.47,75.54,75.45,75.54,18889.0,75.1584,75.2281,75.1385,75.2281,18889.0
2019-10-10 13:50:00,75.54,75.64,75.54,75.61,28565.0,75.2281,75.3277,75.2281,75.2978,28565.0
2019-10-10 13:55:00,75.6,75.69,75.52,75.59,82337.0,75.2878,75.3775,75.2082,75.2779,82337.0
2019-10-10 14:00:00,75.57,75.73,75.57,75.71,83344.0,75.258,75.4173,75.258,75.3974,83344.0
2019-10-10 14:05:00,75.7,75.76,75.39,75.55,63903.0,75.3874,75.4472,75.0787,75.238,63903.0
2019-10-10 14:10:00,75.51,75.69,75.46,75.67,20995.0,75.1982,75.3775,75.1484,75.3575,20995.0
2019-10-10 14:15:00,75.67,75.81,75.67,75.68,19304.0,75.3575,75.497,75.3575,75.3675,19304.0
2019-10-10 14:20:00,75.69,75.71,75.58,75.67,56763.0,75.3775,75.3974,75.2679,75.3575,56763.0
2019-10-10 14:25:00,75.66,75.69,75.58,75.67,33914.0,75.3476,75.3775,75.2679,75.3575,33914.0
2019-10-10 14:30:00,75.67,75.72,75.64,75.67,30684.0,75.3575,75.4073,75.3277,75.3575,30684.0
2019-10-10 14:35:00,75.67,75.69,75.6,75.64,41455.0,75.3575,75.3775,75.2878,75.3277,41455.0
2019-10-10 14:40:00,75.65,75.65,75.57,75.59,40564.0,75.3376,75.3376,75.258,75.2779,40564.0
2019-10-10 14:45:00,75.58,75.68,75.55,75.68,49989.0,75.2679,75.3675,75.238,75.3675,49989.0
2019-10-10 14:50:00,75.67,75.81,75.66,75.8,88403.0,75.3575,75.497,75.3476,75.487,88403.0
2019-10-10 14:55:00,75.79,75.85,75.75,75.76,22031.0,75.4771,75.5368,75.4372,75.4472,22031.0
2019-10-10 15:00:00,75.76,75.84,75.74,75.77,28592.0,75.4472,75.5268,75.4273,75.4571,28592.0
2019-10-10 15:05:00,75.78,75.83,75.76,75.79,38843.0,75.4671,75.5169,75.4472,75.4771,38843.0
2019-10-10 15:10:00,75.78,75.88,75.76,75.87,21051.0,75.4671,75.5667,75.4472,75.5567,21051.0
2019-10-10 15:15:00,75.87,75.9,75.8,75.9,35390.0,75.5567,75.5866,75.487,75.5866,35390.0
2019-10-10 15:20:00,75.89,75.96,75.86,75.9,95140.0,75.5766,75.6464,75.5468,75.5866,95140.0
2019-10-10 15:25:00,75.9,75.93,75.86,75.93,83415.0,75.5866,75.6165,75.5468,75.6165,83415.0
2019-10-10 15:30:00,75.94,75.96,75.86,75.9,67979.0,75.6264,75.6464,75.5468,75.5866,67979.0
2019-10-10 15:35:00,75.88,75.91,75.81,75.87,75725.0,75.5667,75.5966,75.497,75.5567,75725.0
2019-10-10 15:40:00,75.87,75.96,75.86,75.89,69914.0,75.5567,75.6464,75.5468,75.5766,69914.0
2019-10-10 15:45:00,75.88,75.98,75.88,75.98,57077.0,75.5667,75.6663,75.5667,75.6663,57077.0
2019-10-10 15:50:00,75.97,76.15,75.97,76.15,154286.0,75.6563,75.8356,75.6563,75.8356,154286.0
2019-10-10 15:55:00,76.14,76.16,76.01,76.04,395306.0,75.8256,75.8455,75.6961,75.726,395306.0
2019-10-11 09:30:00,76.8,77.15,76.67,76.8,166523.0,76.4829,76.8314,76.3534,76.4829,166523.0
2019-10-11 09:35:00,76.77,77.1,76.67,76.97,112888.0,76.453,76.7816,76.3534,76.6522,112888.0
2019-10-11 09:40:00,76.98,77.3,76.92,77.15,125792.0,76.6621,76.9808,76.6024,76.8314,125792.0
2019-10-11 09:45:00,77.17,77.33,77.0,77.28,103802.0,76.8514,77.0107,76.6821,76.9609,103802.0
2019-10-11 09:50:00,77.28,77.34,77.06,77.18,125589.0,76.9609,77.0207,76.7418,76.8613,125589.0
2019-10-11 09:55:00,77.19,77.25,77.1,77.17,31284.0,76.8713,76.931,76.7816,76.8514,31284.0
2019-10-11 10:00:00,77.17,77.44,77.17,77.42,79978.0,76.8514,77.1202,76.8514,77.1003,79978.0
2019-10-11 10:05:00,77.43,77.55,77.33,77.48,63857.0,77.1103,77.2298,77.0107,77.1601,63857.0
2019-10-11 10:10:00,77.48,77.48,77.29,77.34,24550.0,77.1601,77.1601,76.9709,77.0207,24550.0
2019-10-11 10:15:00,77.36,77.53,77.25,77.29,133992.0,77.0406,77.2099,76.931,76.9709,133992.0
2019-10-11 10:20:00,77.29,77.35,77.18,77.28,63870.0,76.9709,77.0306,76.8613,76.9609,63870.0
2019-10-11 10:25:00,77.29,77.43,77.23,77.41,86753.0,76.9709,77.1103,76.9111,77.0904,86753.0
2019-10-11 10:30:00,77.39,77.57,77.37,77.53,56043.0,77.0704,77.2497,77.0505,77.2099,56043.0
2019-10-11 10:35:00,77.53,77.62,77.5,77.55,109520.0,77.2099,77.2995,77.18,77.2298,109520.0
2019-10-11 10:40:00,77.54,77.55,77.41,77.42,80504.0,77.2198,77.2298,77.0904,77.1003,80504.0
2019-10-11 10:45:00,77.42,77.45,77.33,77.37,56259.0,77.1003,77.1302,77.0107,77.0505,56259.0
2019-10-11 10:50:00,77.36,77.56,77.34,77.51,45155.0,77.0406,77.2397,77.0207,77.19,45155.0
2019-10-11 10:55:00,77.53,77.55,77.42,77.44,39235.0,77.2099,77.2298,77.1003,77.1202,39235.0
2019-10-11 11:00:00,77.44,77.62,77.36,77.6,148914.0,77.1202,77.2995,77.0406,77.2796,148914.0
2019-10-11 11:05:00,77.59,77.66,77.48,77.54,73168.0,77.2696,77.3393,77.1601,77.2198,73168.0
2019-10-11 11:10:00,77.56,77.59,77.42,77.45,56562.0,77.2397,77.2696,77.1003,77.1302,56562.0
2019-10-11 11:15:00,77.45,77.61,77.45,77.56,52866.0,77.1302,77.2895,77.1302,77.2397,52866.0
2019-10-11 11:20:00,77.55,77.64,77.53,77.54,56004.0,77.2298,77.3194,77.2099,77.2198,56004.0
2019-10-11 11:25:00,77.54,77.55,77.35,77.45,75685.0,77.2198,77.2298,77.0306,77.1302,75685.0
2019-10-11 11:30:00,77.46,77.58,77.43,77.5,49201.0,77.1402,77.2597,77.1103,77.18,49201.0
2019-10-11 11:35:00,77.49,77.62,77.48,77.61,47695.0,77.17,77.2995,77.1601,77.2895,47695.0
2019-10-11 11:40:00,77.61,77.62,77.49,77.49,87198.0,77.2895,77.2995,77.17,77.17,87198.0
2019-10-11 11:45:00,77.5,77.5,77.25,77.35,96601.0,77.18,77.18,76.931,77.0306,96601.0
2019-10-11 11:50:00,77.35,77.35,77.2,77.27,35564.0,77.0306,77.0306,76.8812,76.9509,35564.0
2019-10-11 11:55:00,77.27,77.27,77.16,77.25,42825.0,76.9509,76.9509,76.8414,76.931,42825.0
2019-10-11 12:00:00,77.26,77.28,77.13,77.14,43599.0,76.941,76.9609,76.8115,76.8215,43599.0
2019-10-11 12:05:00,77.14,77.16,77.07,77.09,36147.0,76.8215,76.8414,76.7518,76.7717,36147.0
2019-10-11 12:10:00,77.11,77.15,77.08,77.1,20097.0,76.7916,76.8314,76.7617,76.7816,20097.0
2019-10-11 12:15:00,77.1,77.1,76.98,77.02,20450.0,76.7816,76.7816,76.6621,76.702,20450.0
2019-10-11 12:20:00,77.03,77.09,76.96,77.07,41738.0,76.7119,76.7717,76.6422,76.7518,41738.0
2019-10-11 12:25:00,77.07,77.2,77.01,77.2,38674.0,76.7518,76.8812,76.692,76.8812,38674.0
2019-10-11 12:30:00,77.21,77.24,76.85,77.15,109024.0,76.8912,76.9211,76.5327,76.8314,109024.0
2019-10-11 12:35:00,77.15,77.31,77.14,77.17,34474.0,76.8314,76.9908,76.8215,76.8514,34474.0
2019-10-11 12:40:00,77.16,77.23,77.03,77.23,37106.0,76.8414,76.9111,76.7119,76.9111,37106.0
2019-10-11 12:45:00,77.21,77.33,77.21,77.31,29357.0,76.8912,77.0107,76.8912,76.9908,29357.0
2019-10-11 12:50:00,77.32,77.5,77.32,77.46,45364.0,77.0007,77.18,77.0007,77.1402,45364.0
2019-10-11 12:55:00,77.47,77.5,77.38,77.4,23810.0,77.1501,77.18,77.0605,77.0804,23810.0
2019-10-11 13:00:00,77.4,77.43,77.28,77.28,66758.0,77.0804,77.1103,76.9609,76.9609,66758.0
2019-10-11 13:05:00,77.29,77.31,77.21,77.21,17424.0,76.9709,76.9908,76.8912,76.8912,17424.0
2019-10-11 13:10:00,77.2,77.27,77.08,77.08,16428.0,76.8812,76.9509,76.7617,76.7617,16428.0
2019-10-11 13:15:00,77.07,77.13,76.93,76.93,32344.0,76.7518,76.8115,76.6123,76.6123,32344.0
2019-10-11 13:20:00,76.95,76.99,76.92,76.93,13107.0,76.6323,76.6721,76.6024,76.6123,13107.0
2019-10-11 13:25:00,76.92,77.42,76.91,77.25,143133.0,76.6024,77.1003,76.5924,76.931,143133.0
2019-10-11 13:30:00,77.23,77.29,77.12,77.27,36514.0,76.9111,76.9709,76.8016,76.9509,36514.0
2019-10-11 13:35:00,77.3,77.41,77.3,77.32,24550.0,76.9808,77.0904,76.9808,77.0007,24550.0
2019-10-11 13:40:00,77.3,77.47,77.25,77.45,59178.0,76.9808,77.1501,76.931,77.1302,59178.0
2019-10-11 13:45:00,77.47,77.49,77.41,77.47,40867.0,77.1501,77.17,77.0904,77.1501,40867.0
2019-10-11 13:50:00,77.48,77.5,77.43,77.5,67477.0,77.1601,77.18,77.1103,77.18,67477.0
2019-10-11 13:55:00,77.49,77.6,77.49,77.58,24333.0,77.17,77.2796,77.17,77.2597,24333.0
2019-10-11 14:00:00,77.58,77.59,77.46,77.46,39598.0,77.2597,77.2696,77.1402,77.1402,39598.0
2019-10-11 14:05:00,77.47,77.56,77.46,77.47,66196.0,77.1501,77.2397,77.1402,77.1501,66196.0
2019-10-11 14:10:00,77.46,77.46,77.37,77.43,31254.0,77.1402,77.1402,77.0505,77.1103,31254.0
2019-10-11 14:15:00,77.42,77.5,77.41,77.49,14188.0,77.1003,77.18,77.0904,77.17,14188.0
2019-10-11 14:20:00,77.5,77.58,77.45,77.58,81973.0,77.18,77.2597,77.1302,77.2597,81973.0
2019-10-11 14:25:00,77.58,77.67,77.57,77.59,51902.0,77.2597,77.3493,77.2497,77.2696,51902.0
2019-10-11 14:30:00,77.6,77.73,77.59,77.71,31434.0,77.2796,77.409,77.2696,77.3891,31434.0
2019-10-11 14:35:00,77.72,77.74,77.68,77.73,53233.0,77.3991,77.419,77.3592,77.409,53233.0
2019-10-11 14:40:00,77.74,77.75,77.64,77.65,37496.0,77.419,77.429,77.3194,77.3294,37496.0
2019-10-11 14:45:00,77.67,77.73,77.63,77.64,34193.0,77.3493,77.409,77.3095,77.3194,34193.0
2019-10-11 14:50:00,77.63,77.69,77.62,77.65,49867.0,77.3095,77.3692,77.2995,77.3294,49867.0
2019-10-11 14:55:00,77.66,77.73,77.63,77.73,117672.0,77.3393,77.409,77.3095,77.409,117672.0
2019-10-11 15:00:00,77.72,77.72,77.63,77.63,31612.0,77.3991,77.3991,77.3095,77.3095,31612.0
2019-10-11 15:05:00,77.64,77.66,77.59,77.66,35292.0,77.3194,77.3393,77.2696,77.3393,35292.0
2019-10-11 15:10:00,77.65,77.73,77.6,77.72,95047.0,77.3294,77.409,77.2796,77.3991,95047.0
2019-10-11 15:15:00,77.72,77.75,77.7,77.72,99408.0,77.3991,77.429,77.3792,77.3991,99408.0
2019-10-11 15:20:00,77.72,77.74,77.63,77.74,56198.0,77.3991,77.419,77.3095,77.419,56198.0
2019-10-11 15:25:00,77.74,77.81,77.71,77.78,72838.0,77.419,77.4887,77.3891,77.4588,72838.0
2019-10-11 15:30:00,77.77,77.78,77.55,77.65,104061.0,77.4489,77.4588,77.2298,77.3294,104061.0
2019-10-11 15:35:00,77.66,77.71,77.5,77.7,145834.0,77.3393,77.3891,77.18,77.3792,145834.0
2019-10-11 15:40:00,77.7,77.76,77.43,77.43,187615.0,77.3792,77.4389,77.1103,77.1103,187615.0
2019-10-11 15:45:00,77.36,77.47,77.2,77.36,210293.0,77.0406,77.1501,76.8812,77.0406,210293.0
2019-10-11 15:50:00,77.35,77.42,77.19,77.2,238477.0,77.0306,77.1003,76.8713,76.8812,238477.0
2019-10-11 15:55:00,77.21,77.22,77.11,77.12,233083.0,76.8912,76.9011,76.7916,76.8016,233083.0
2019-10-14 09:30:00,77.06,77.25,76.97,77.13,78915.0,76.7418,76.931,76.6522,76.8115,78915.0
2019-10-14 09:35:00,77.1,77.1,76.76,76.78,100714.0,76.7816,76.7816,76.443,76.463,100714.0
2019-10-14 09:40:00,76.82,76.82,76.62,76.65,40712.0,76.5028,76.5028,76.3036,76.3335,40712.0
2019-10-14 09:45:00,76.66,76.79,76.65,76.77,29404.0,76.3435,76.4729,76.3335,76.453,29404.0
2019-10-14 09:50:00,76.75,76.81,76.5,76.51,59278.0,76.4331,76.4928,76.1841,76.1941,59278.0
2019-10-14 09:55:00,76.5,76.61,76.43,76.45,47859.0,76.1841,76.2937,76.1144,76.1343,47859.0
2019-10-14 10:00:00,76.45,76.61,76.43,76.48,53975.0,76.1343,76.2937,76.1144,76.1642,53975.0
2019-10-14 10:05:00,76.48,76.76,76.41,76.73,43982.0,76.1642,76.443,76.0945,76.4132,43982.0
2019-10-14 10:10:00,76.77,76.83,76.67,76.67,336291.0,76.453,76.5128,76.3534,76.3534,336291.0
2019-10-14 10:15:00,76.67,76.78,76.67,76.69,76667.0,76.3534,76.463,76.3534,76.3733,76667.0
2019-10-14 10:20:00,76.69,76.7,76.64,76.64,71540.0,76.3733,76.3833,76.3235,76.3235,71540.0
2019-10-14 10:25:00,76.64,76.78,76.61,76.71,82024.0,76.3235,76.463,76.2937,76.3933,82024.0
2019-10-14 10:30:00,76.74,77.01,76.74,76.95,71040.0,76.4231,76.692,76.4231,76.6323,71040.0
2019-10-14 10:35:00,76.95,77.2,76.95,77.19,54118.0,76.6323,76.8812,76.6323,76.8713,54118.0
2019-10-14 10:40:00,77.21,77.31,77.15,77.3,323854.0,76.8912,76.9908,76.8314,76.9808,323854.0
2019-10-14 10:45:00,77.31,77.43,77.29,77.39,27677.0,76.9908,77.1103,76.9709,77.0704,27677.0
2019-10-14 10:50:00,77.41,77.47,77.36,77.45,27594.0,77.0904,77.1501,77.0406,77.1302,27594.0
2019-10-14 10:55:00,77.44,77.73,77.44,77.72,30390.0,77.1202,77.409,77.1202,77.3991,30390.0
2019-10-14 11:00:00,77.72,77.75,77.61,77.63,37584.0,77.3991,77.429,77.2895,77.3095,37584.0
2019-10-14 11:05:00,77.66,77.66,77.55,77.59,37014.0,77.3393,77.3393,77.2298,77.2696,37014.0
2019-10-14 11:10:00,77.58,77.75,77.58,77.75,46249.0,77.2597,77.429,77.2597,77.429,46249.0
2019-10-14 11:15:00,77.77,77.81,77.74,77.76,24536.0,77.4489,77.4887,77.419,77.4389,24536.0
2019-10-14 11:20:00,77.77,77.82,77.74,77.78,32402.0,77.4489,77.4987,77.419,77.4588,32402.0
2019-10-14 11:25:00,77.78,77.78,77.63,77.68,58278.0,77.4588,77.4588,77.3095,77.3592,58278.0
2019-10-14 11:30:00,77.68,77.83,77.68,77.83,23728.0,77.3592,77.5086,77.3592,77.5086,23728.0
2019-10-14 11:35:00,77.83,77.89,77.83,77.88,19954.0,77.5086,77.5684,77.5086,77.5584,19954.0
2019-10-14 11:40:00,77.86,77.89,77.77,77.77,48595.0,77.5385,77.5684,77.4489,77.4489,48595.0
2019-10-14 11:45:00,77.78,77.82,77.74,77.76,37470.0,77.4588,77.4987,77.419,77.4389,37470.0
2019-10-14 11:50:00,77.76,77.85,77.73,77.85,28640.0,77.4389,77.5285,77.409,77.5285,28640.0
2019-10-14 11:55:00,77.84,77.89,77.77,77.81,15981.0,77.5186,77.5684,77.4489,77.4887,15981.0
2019-10-14 12:00:00,77.83,77.93,77.83,77.91,22549.0,77.5086,77.6082,77.5086,77.5883,22549.0
2019-10-14 12:05:00,77.92,78.02,77.9,77.94,61580.0,77.5983,77.6978,77.5783,77.6182,61580.0
2019-10-14 12:10:00,77.96,77.96,77.91,77.94,18962.0,77.6381,77.6381,77.5883,77.6182,18962.0
2019-10-14 12:15:00,77.94,78.05,77.94,77.95,23286.0,77.6182,77.7277,77.6182,77.6281,23286.0
2019-10-14 12:20:00,77.95,77.95,77.76,77.79,29374.0,77.6281,77.6281,77.4389,77.4688,29374.0
2019-10-14 12:25:00,77.78,77.78,77.68,77.7,15889.0,77.4588,77.4588,77.3592,77.3792,15889.0
2019-10-14 12:30:00,77.69,77.7,77.64,77.66,16979.0,77.3692,77.3792,77.3194,77.3393,16979.0
2019-10-14 12:35:00,77.67,77.74,77.66,77.74,9320.0,77.3493,77.419,77.3393,77.419,9320.0
2019-10-14 12:40:00,77.72,77.72,77.66,77.67,20290.0,77.3991,77.3991,77.3393,77.3493,20290.0
2019-10-14 12:45:00,77.66,77.73,77.66,77.69,14080.0,77.3393,77.409,77.3393,77.3692,14080.0
2019-10-14 12:50:00,77.72,77.72,77.61,77.62,25040.0,77.3991,77.3991,77.2895,77.2995,25040.0
2019-10-14 12:55:00,77.61,77.62,77.51,77.53,28585.0,77.2895,77.2995,77.19,77.2099,28585.0
2019-10-14 13:00:00,77.53,77.53,77.46,77.48,14008.0,77.2099,77.2099,77.1402,77.1601,14008.0
2019-10-14 13:05:00,77.47,77.55,77.47,77.51,11563.0,77.1501,77.2298,77.1501,77.19,11563.0
2019-10-14 13:10:00,77.5,77.5,77.4,77.4,17346.0,77.18,77.18,77.0804,77.0804,17346.0
2019-10-14 13:15:00,77.41,77.42,77.28,77.31,22295.0,77.0904,77.1003,76.9609,76.9908,22295.0
2019-10-14 13:20:00,77.31,77.34,77.31,77.31,8915.0,76.9908,77.0207,76.9908,76.9908,8915.0
2019-10-14 13:25:00,77.33,77.43,77.32,77.4,25732.0,77.0107,77.1103,77.0007,77.0804,25732.0
2019-10-14 13:30:00,77.4,77.47,77.35,77.45,23698.0,77.0804,77.1501,77.0306,77.1302,23698.0
2019-10-14 13:35:00,77.47,77.48,77.42,77.43,7929.0,77.1501,77.1601,77.1003,77.1103,7929.0
2019-10-14 13:40:00,77.46,77.49,77.43,77.47,8041.0,77.1402,77.17,77.1103,77.1501,8041.0
2019-10-14 13:45:00,77.48,77.56,77.47,77.56,24243.0,77.1601,77.2397,77.1501,77.2397,24243.0
2019-10-14 13:50:00,77.56,77.61,77.55,77.61,13848.0,77.2397,77.2895,77.2298,77.2895,13848.0
2019-10-14 13:55:00,77.61,77.63,77.58,77.6,16391.0,77.2895,77.3095,77.2597,77.2796,16391.0
2019-10-14 14:00:00,77.6,77.65,77.52,77.52,46115.0,77.2796,77.3294,77.1999,77.1999,46115.0
2019-10-14 14:05:00,77.51,77.51,77.46,77.5,12772.0,77.19,77.19,77.1402,77.18,12772.0
2019-10-14 14:10:00,77.5,77.51,77.48,77.49,21854.0,77.18,77.19,77.1601,77.17,21854.0
2019-10-14 14:15:00,77.48,77.48,77.39,77.41,13852.0,77.1601,77.1601,77.0704,77.0904,13852.0
2019-10-14 14:20:00,77.39,77.4,77.32,77.38,14748.0,77.0704,77.0804,77.0007,77.0605,14748.0
2019-10-14 14:25:00,77.4,77.4,77.34,77.34,11484.0,77.0804,77.0804,77.0207,77.0207,11484.0
2019-10-14 14:30:00,77.35,77.42,77.33,77.4,34194.0,77.0306,77.1003,77.0107,77.0804,34194.0
2019-10-14 14:35:00,77.41,77.42,77.37,77.39,16282.0,77.0904,77.1003,77.0505,77.0704,16282.0
2019-10-14 14:40:00,77.39,77.44,77.37,77.43,64701.0,77.0704,77.1202,77.0505,77.1103,64701.0
2019-10-14 14:45:00,77.43,77.44,77.39,77.4,11957.0,77.1103,77.1202,77.0704,77.0804,11957.0
2019-10-14 14:50:00,77.39,77.44,77.39,77.44,10028.0,77.0704,77.1202,77.0704,77.1202,10028.0
2019-10-14 14:55:00,77.44,77.44,77.29,77.29,37094.0,77.1202,77.1202,76.9709,76.9709,37094.0
2019-10-14 15:00:00,77.29,77.29,77.16,77.18,52298.0,76.9709,76.9709,76.8414,76.8613,52298.0
2019-10-14 15:05:00,77.19,77.22,77.18,77.19,25898.0,76.8713,76.9011,76.8613,76.8713,25898.0
2019-10-14 15:10:00,77.19,77.23,77.18,77.21,35696.0,76.8713,76.9111,76.8613,76.8912,35696.0
2019-10-14 15:15:00,77.22,77.3,77.2,77.3,53871.0,76.9011,76.9808,76.8812,76.9808,53871.0
2019-10-14 15:20:00,77.32,77.36,77.31,77.31,24465.0,77.0007,77.0406,76.9908,76.9908,24465.0
2019-10-14 15:25:00,77.3,77.3,77.13,77.16,40007.0,76.9808,76.9808,76.8115,76.8414,40007.0
2019-10-14 15:30:00,77.16,77.16,77.06,77.09,25465.0,76.8414,76.8414,76.7418,76.7717,25465.0
2019-10-14 15:35:00,77.08,77.12,77.05,77.08,76795.0,76.7617,76.8016,76.7318,76.7617,76795.0
2019-10-14 15:40:00,77.06,77.1,77.05,77.08,36912.0,76.7418,76.7816,76.7318,76.7617,36912.0
2019-10-14 15:45:00,77.08,77.09,77.02,77.03,52108.0,76.7617,76.7717,76.702,76.7119,52108.0
2019-10-14 15:50:00,77.03,77.08,77.0,77.05,98756.0,76.7119,76.7617,76.6821,76.7318,98756.0
2019-10-14 15:55:00,77.04,77.09,76.96,76.96,272169.0,76.7219,76.7717,76.6422,76.6422,272169.0
2019-10-15 09:30:00,77.32,77.42,77.17,77.36,67198.0,77.0007,77.1003,76.8514,77.0406,67198.0
2019-10-15 09:35:00,77.4,77.55,77.32,77.4,58861.0,77.0804,77.2298,77.0007,77.0804,58861.0
2019-10-15 09:40:00,77.41,77.5,77.28,77.43,43272.0,77.0904,77.18,76.9609,77.1103,43272.0
2019-10-15 09:45:00,77.46,77.77,77.43,77.67,42410.0,77.1402,77.4489,77.1103,77.3493,42410.0
2019-10-15 09:50:00,77.65,77.65,77.43,77.58,50298.0,77.3294,77.3294,77.1103,77.2597,50298.0
2019-10-15 09:55:00,77.59,77.68,77.55,77.66,34123.0,77.2696,77.3592,77.2298,77.3393,34123.0
2019-10-15 10:00:00,77.65,77.75,77.64,77.72,41599.0,77.3294,77.429,77.3194,77.3991,41599.0
2019-10-15 10:05:00,77.72,77.86,77.69,77.85,41762.0,77.3991,77.5385,77.3692,77.5285,41762.0
2019-10-15 10:10:00,77.85,78.1,77.84,77.99,71661.0,77.5285,77.7775,77.5186,77.668,71661.0
2019-10-15 10:15:00,77.99,78.01,77.93,77.98,30618.0,77.668,77.6879,77.6082,77.658,30618.0
2019-10-15 10:20:00,77.97,78.07,77.94,78.0,65980.0,77.6481,77.7476,77.6182,77.6779,65980.0
2019-10-15 10:25:00,78.01,78.23,78.0,78.17,83968.0,77.6879,77.907,77.6779,77.8472,83968.0
2019-10-15 10:30:00,78.19,78.3,78.15,78.25,86763.0,77.8671,77.9767,77.8273,77.9269,86763.0
2019-10-15 10:35:00,78.25,78.39,78.24,78.3,74501.0,77.9269,78.0663,77.9169,77.9767,74501.0
2019-10-15 10:40:00,78.3,78.4,78.27,78.39,69153.0,77.9767,78.0763,77.9468,78.0663,69153.0
2019-10-15 10:45:00,78.38,78.42,78.28,78.34,46125.0,78.0564,78.0962,77.9568,78.0165,46125.0
2019-10-15 10:50:00,78.34,78.53,78.34,78.47,59450.0,78.0165,78.2057,78.0165,78.146,59450.0
2019-10-15 10:55:00,78.47,78.63,78.41,78.55,322333.0,78.146,78.3053,78.0862,78.2257,322333.0
2019-10-15 11:00:00,78.55,78.72,78.55,78.71,146249.0,78.2257,78.395,78.2257,78.385,146249.0
2019-10-15 11:05:00,78.72,78.74,78.6,78.72,73897.0,78.395,78.4149,78.2754,78.395,73897.0
2019-10-15 11:10:00,78.71,78.71,78.41,78.49,46023.0,78.385,78.385,78.0862,78.1659,46023.0
2019-10-15 11:15:00,78.48,78.56,78.43,78.51,75774.0,78.1559,78.2356,78.1062,78.1858,75774.0
2019-10-15 11:20:00,78.51,78.63,78.49,78.62,51809.0,78.1858,78.3053,78.1659,78.2954,51809.0
2019-10-15 11:25:00,78.64,78.64,78.54,78.57,24706.0,78.3153,78.3153,78.2157,78.2456,24706.0
2019-10-15 11:30:00,78.61,78.63,78.48,78.5,26341.0,78.2854,78.3053,78.1559,78.1759,26341.0
2019-10-15 11:35:00,78.49,78.56,78.45,78.5,43001.0,78.1659,78.2356,78.1261,78.1759,43001.0
2019-10-15 11:40:00,78.5,78.59,78.48,78.53,34225.0,78.1759,78.2655,78.1559,78.2057,34225.0
2019-10-15 11:45:00,78.54,78.54,78.47,78.51,23335.0,78.2157,78.2157,78.146,78.1858,23335.0
2019-10-15 11:50:00,78.51,78.7,78.49,78.68,40552.0,78.1858,78.375,78.1659,78.3551,40552.0
2019-10-15 11:55:00,78.68,78.81,78.66,78.73,31961.0,78.3551,78.4846,78.3352,78.4049,31961.0
2019-10-15 12:00:00,78.75,78.77,78.65,78.68,16639.0,78.4248,78.4447,78.3252,78.3551,16639.0
2019-10-15 12:05:00,78.69,78.74,78.68,78.71,38724.0,78.3651,78.4149,78.3551,78.385,38724.0
2019-10-15 12:10:00,78.73,78.82,78.72,78.81,30573.0,78.4049,78.4945,78.395,78.4846,30573.0
2019-10-15 12:15:00,78.82,78.94,78.82,78.91,213008.0,78.4945,78.614,78.4945,78.5842,213008.0
2019-10-15 12:20:00,78.91,78.96,78.89,78.91,45030.0,78.5842,78.634,78.5643,78.5842,45030.0
2019-10-15 12:25:00,78.91,78.91,78.73,78.77,94463.0,78.5842,78.5842,78.4049,78.4447,94463.0
2019-10-15 12:30:00,78.77,78.87,78.76,78.85,18145.0,78.4447,78.5443,78.4348,78.5244,18145.0
2019-10-15 12:35:00,78.83,78.89,78.8,78.82,38189.0,78.5045,78.5643,78.4746,78.4945,38189.0
2019-10-15 12:40:00,78.83,78.86,78.79,78.81,66568.0,78.5045,78.5344,78.4647,78.4846,66568.0
2019-10-15 12:45:00,78.81,78.86,78.8,78.83,18419.0,78.4846,78.5344,78.4746,78.5045,18419.0
2019-10-15 12:50:00,78.84,79.01,78.8,79.01,109013.0,78.5145,78.6838,78.4746,78.6838,109013.0
2019-10-15 12:55:00,79.01,79.05,78.94,78.98,82502.0,78.6838,78.7236,78.614,78.6539,82502.0
2019-10-15 13:00:00,78.99,79.03,78.98,79.01,116688.0,78.6638,78.7037,78.6539,78.6838,116688.0
2019-10-15 13:05:00,79.01,79.07,79.0,79.01,77058.0,78.6838,78.7435,78.6738,78.6838,77058.0
2019-10-15 13:10:00,79.01,79.08,79.0,79.03,43285.0,78.6838,78.7535,78.6738,78.7037,43285.0
2019-10-15 13:15:00,79.05,79.06,79.0,79.04,34266.0,78.7236,78.7335,78.6738,78.7136,34266.0
2019-10-15 13:20:00,79.03,79.07,78.91,78.92,37767.0,78.7037,78.7435,78.5842,78.5941,37767.0
2019-10-15 13:25:00,78.93,78.97,78.91,78.95,24298.0,78.6041,78.6439,78.5842,78.624,24298.0
2019-10-15 13:30:00,78.96,78.96,78.86,78.9,24388.0,78.634,78.634,78.5344,78.5742,24388.0
2019-10-15 13:35:00,78.89,78.94,78.86,78.91,21397.0,78.5643,78.614,78.5344,78.5842,21397.0
2019-10-15 13:40:00,78.91,78.96,78.86,78.95,62273.0,78.5842,78.634,78.5344,78.624,62273.0
2019-10-15 13:45:00,78.95,79.07,78.95,78.97,56590.0,78.624,78.7435,78.624,78.6439,56590.0
2019-10-15 13:50:00,78.97,78.98,78.9,78.9,37104.0,78.6439,78.6539,78.5742,78.5742,37104.0
2019-10-15 13:55:00,78.9,78.94,78.84,78.86,31499.0,78.5742,78.614,78.5145,78.5344,31499.0
2019-10-15 14:00:00,78.85,78.87,78.8,78.82,35291.0,78.5244,78.5443,78.4746,78.4945,35291.0
2019-10-15 14:05:00,78.82,78.89,78.76,78.86,30281.0,78.4945,78.5643,78.4348,78.5344,30281.0
2019-10-15 14:10:00,78.86,78.88,78.81,78.88,26788.0,78.5344,78.5543,78.4846,78.5543,26788.0
2019-10-15 14:15:00,78.89,78.99,78.89,78.96,34361.0,78.5643,78.6638,78.5643,78.634,34361.0
2019-10-15 14:20:00,78.96,78.97,78.85,78.85,33309.0,78.634,78.6439,78.5244,78.5244,33309.0
2019-10-15 14:25:00,78.86,78.91,78.8,78.81,27886.0,78.5344,78.5842,78.4746,78.4846,27886.0
2019-10-15 14:30:00,78.81,78.85,78.72,78.76,61397.0,78.4846,78.5244,78.395,78.4348,61397.0
2019-10-15 14:35:00,78.76,78.79,78.74,78.79,25968.0,78.4348,78.4647,78.4149,78.4647,25968.0
2019-10-15 14:40:00,78.8,78.83,78.76,78.79,36813.0,78.4746,78.5045,78.4348,78.4647,36813.0
2019-10-15 14:45:00,78.8,78.8,78.74,78.79,32534.0,78.4746,78.4746,78.4149,78.4647,32534.0
2019-10-15 14:50:00,78.8,78.84,78.77,78.8,50978.0,78.4746,78.5145,78.4447,78.4746,50978.0
2019-10-15 14:55:00,78.81,78.82,78.72,78.82,28790.0,78.4846,78.4945,78.395,78.4945,28790.0
2019-10-15 15:00:00,78.81,78.81,78.65,78.67,39833.0,78.4846,78.4846,78.3252,78.3452,39833.0
2019-10-15 15:05:00,78.68,78.7,78.64,78.67,35971.0,78.3551,78.375,78.3153,78.3452,35971.0
2019-10-15 15:10:00,78.66,78.75,78.64,78.7,55868.0,78.3352,78.4248,78.3153,78.375,55868.0
2019-10-15 15:15:00,78.7,78.71,78.64,78.67,132487.0,78.375,78.385,78.3153,78.3452,132487.0
2019-10-15 15:20:00,78.66,78.67,78.56,78.66,71650.0,78.3352,78.3452,78.2356,78.3352,71650.0
2019-10-15 15:25:00,78.66,78.72,78.63,78.67,41859.0,78.3352,78.395,78.3053,78.3452,41859.0
2019-10-15 15:30:00,78.68,78.72,78.62,78.66,86821.0,78.3551,78.395,78.2954,78.3352,86821.0
2019-10-15 15:35:00,78.64,78.7,78.64,78.67,57562.0,78.3153,78.375,78.3153,78.3452,57562.0
2019-10-15 15:40:00,78.67,78.71,78.62,78.65,52655.0,78.3452,78.385,78.2954,78.3252,52655.0
2019-10-15 15:45:00,78.64,78.76,78.64,78.72,152707.0,78.3153,78.4348,78.3153,78.395,152707.0
2019-10-15 15:50:00,78.72,78.73,78.67,78.67,72062.0,78.395,78.4049,78.3452,78.3452,72062.0
2019-10-15 15:55:00,78.68,78.89,78.67,78.85,293744.0,78.3551,78.5643,78.3452,78.5244,293744.0
2019-10-16 09:30:00,78.8,78.82,78.54,78.68,216185.0,78.4746,78.4945,78.2157,78.3551,216185.0
2019-10-16 09:35:00,78.69,78.97,78.67,78.76,132251.0,78.3651,78.6439,78.3452,78.4348,132251.0
2019-10-16 09:40:00,78.76,78.98,78.67,78.96,63560.0,78.4348,78.6539,78.3452,78.634,63560.0
2019-10-16 09:45:00,78.94,79.12,78.93,78.97,146214.0,78.614,78.7933,78.6041,78.6439,146214.0
2019-10-16 09:50:00,78.96,78.98,78.75,78.98,57973.0,78.634,78.6539,78.4248,78.6539,57973.0
2019-10-16 09:55:00,78.99,78.99,78.86,78.92,47799.0,78.6638,78.6638,78.5344,78.5941,47799.0
2019-10-16 10:00:00,78.92,79.06,78.82,78.82,168429.0,78.5941,78.7335,78.4945,78.4945,168429.0
2019-10-16 10:05:00,78.82,78.87,78.66,78.81,51359.0,78.4945,78.5443,78.3352,78.4846,51359.0
2019-10-16 10:10:00,78.82,78.95,78.79,78.93,93746.0,78.4945,78.624,78.4647,78.6041,93746.0
2019-10-16 10:15:00,78.92,78.92,78.66,78.7,62660.0,78.5941,78.5941,78.3352,78.375,62660.0
2019-10-16 10:20:00,78.69,78.72,78.51,78.52,126330.0,78.3651,78.395,78.1858,78.1958,126330.0
2019-10-16 10:25:00,78.51,78.68,78.46,78.6,41989.0,78.1858,78.3551,78.136,78.2754,41989.0
2019-10-16 10:30:00,78.61,78.8,78.59,78.8,84122.0,78.2854,78.4746,78.2655,78.4746,84122.0
2019-10-16 10:35:00,78.79,78.82,78.7,78.78,51329.0,78.4647,78.4945,78.375,78.4547,51329.0
2019-10-16 10:40:00,78.76,78.77,78.62,78.65,104242.0,78.4348,78.4447,78.2954,78.3252,104242.0
2019-10-16 10:45:00,78.65,78.69,78.44,78.55,100891.0,78.3252,78.3651,78.1161,78.2257,100891.0
2019-10-16 10:50:00,78.55,78.57,78.43,78.52,88737.0,78.2257,78.2456,78.1062,78.1958,88737.0
2019-10-16 10:55:00,78.51,78.65,78.51,78.6,73242.0,78.1858,78.3252,78.1858,78.2754,73242.0
2019-10-16 11:00:00,78.6,78.63,78.51,78.59,115711.0,78.2754,78.3053,78.1858,78.2655,115711.0
2019-10-16 11:05:00,78.6,78.71,78.59,78.69,110764.0,78.2754,78.385,78.2655,78.3651,110764.0
2019-10-16 11:10:00,78.68,78.79,78.65,78.77,45275.0,78.3551,78.4647,78.3252,78.4447,45275.0
2019-10-16 11:15:00,78.73,78.78,78.66,78.67,41276.0,78.4049,78.4547,78.3352,78.3452,41276.0
2019-10-16 11:20:00,78.66,78.66,78.49,78.51,64035.0,78.3352,78.3352,78.1659,78.1858,64035.0
2019-10-16 11:25:00,78.52,78.58,78.51,78.57,17501.0,78.1958,78.2555,78.1858,78.2456,17501.0
2019-10-16 11:30:00,78.56,78.65,78.54,78.54,76193.0,78.2356,78.3252,78.2157,78.2157,76193.0
2019-10-16 11:35:00,78.55,78.65,78.55,78.63,20942.0,78.2257,78.3252,78.2257,78.3053,20942.0
2019-10-16 11:40:00,78.64,78.82,78.63,78.81,65904.0,78.3153,78.4945,78.3053,78.4846,65904.0
2019-10-16 11:45:00,78.82,78.87,78.78,78.87,90900.0,78.4945,78.5443,78.4547,78.5443,90900.0
2019-10-16 11:50:00,78.84,78.93,78.78,78.92,25647.0,78.5145,78.6041,78.4547,78.5941,25647.0
2019-10-16 11:55:00,78.91,78.94,78.87,78.94,27918.0,78.5842,78.614,78.5443,78.614,27918.0
2019-10-16 12:00:00,78.94,79.08,78.94,79.07,20316.0,78.614,78.7535,78.614,78.7435,20316.0
2019-10-16 12:05:00,79.07,79.1,79.02,79.09,79324.0,78.7435,78.7734,78.6937,78.7634,79324.0
2019-10-16 12:10:00,79.09,79.1,79.01,79.01,48600.0,78.7634,78.7734,78.6838,78.6838,48600.0
2019-10-16 12:15:00,79.01,79.07,79.01,79.05,33385.0,78.6838,78.7435,78.6838,78.7236,33385.0
2019-10-16 12:20:00,79.05,79.08,78.95,78.95,81140.0,78.7236,78.7535,78.624,78.624,81140.0
2019-10-16 12:25:00,78.96,78.96,78.91,78.94,70801.0,78.634,78.634,78.5842,78.614,70801.0
2019-10-16 12:30:00,78.95,78.97,78.92,78.96,33179.0,78.624,78.6439,78.5941,78.634,33179.0
2019-10-16 12:35:00,78.96,78.96,78.86,78.87,34944.0,78.634,78.634,78.5344,78.5443,34944.0
2019-10-16 12:40:00,78.86,78.91,78.84,78.91,14784.0,78.5344,78.5842,78.5145,78.5842,14784.0
2019-10-16 12:45:00,78.92,78.97,78.89,78.95,35899.0,78.5941,78.6439,78.5643,78.624,35899.0
2019-10-16 12:50:00,78.95,78.96,78.81,78.85,33253.0,78.624,78.634,78.4846,78.5244,33253.0
2019-10-16 12:55:00,78.84,78.9,78.84,78.89,20280.0,78.5145,78.5742,78.5145,78.5643,20280.0
2019-10-16 13:00:00,78.88,78.9,78.77,78.79,38914.0,78.5543,78.5742,78.4447,78.4647,38914.0
2019-10-16 13:05:00,78.79,78.85,78.77,78.85,13858.0,78.4647,78.5244,78.4447,78.5244,13858.0
2019-10-16 13:10:00,78.84,78.86,78.69,78.74,35352.0,78.5145,78.5344,78.3651,78.4149,35352.0
2019-10-16 13:15:00,78.73,78.78,78.71,78.78,17404.0,78.4049,78.4547,78.385,78.4547,17404.0
2019-10-16 13:20:00,78.78,78.82,78.72,78.8,21513.0,78.4547,78.4945,78.395,78.4746,21513.0
2019-10-16 13:25:00,78.8,78.81,78.78,78.81,9107.0,78.4746,78.4846,78.4547,78.4846,9107.0
2019-10-16 13:30:00,78.81,78.86,78.78,78.85,17083.0,78.4846,78.5344,78.4547,78.5244,17083.0
2019-10-16 13:35:00,78.85,78.9,78.84,78.87,13415.0,78.5244,78.5742,78.5145,78.5443,13415.0
2019-10-16 13:40:00,78.85,78.85,78.7,78.8,34417.0,78.5244,78.5244,78.375,78.4746,34417.0
2019-10-16 13:45:00,78.8,78.8,78.7,78.72,10961.0,78.4746,78.4746,78.375,78.395,10961.0
2019-10-16 13:50:00,78.72,78.73,78.66,78.69,13414.0,78.395,78.4049,78.3352,78.3651,13414.0
2019-10-16 13:55:00,78.68,78.71,78.64,78.67,20965.0,78.3551,78.385,78.3153,78.3452,20965.0
2019-10-16 14:00:00,78.69,78.71,78.61,78.65,87763.0,78.3651,78.385,78.2854,78.3252,87763.0
2019-10-16 14:05:00,78.64,78.66,78.59,78.65,68444.0,78.3153,78.3352,78.2655,78.3252,68444.0
2019-10-16 14:10:00,78.67,78.77,78.67,78.77,10834.0,78.3452,78.4447,78.3452,78.4447,10834.0
2019-10-16 14:15:00,78.8,78.82,78.75,78.78,13758.0,78.4746,78.4945,78.4248,78.4547,13758.0
2019-10-16 14:20:00,78.79,78.86,78.72,78.75,37311.0,78.4647,78.5344,78.395,78.4248,37311.0
2019-10-16 14:25:00,78.74,78.79,78.73,78.73,11315.0,78.4149,78.4647,78.4049,78.4049,11315.0
2019-10-16 14:30:00,78.73,78.83,78.72,78.82,10951.0,78.4049,78.5045,78.395,78.4945,10951.0
2019-10-16 14:35:00,78.82,78.84,78.78,78.83,15149.0,78.4945,78.5145,78.4547,78.5045,15149.0
2019-10-16 14:40:00,78.85,78.88,78.84,78.84,19766.0,78.5244,78.5543,78.5145,78.5145,19766.0
2019-10-16 14:45:00,78.85,78.87,78.81,78.86,43059.0,78.5244,78.5443,78.4846,78.5344,43059.0
2019-10-16 14:50:00,78.86,78.89,78.82,78.87,22412.0,78.5344,78.5643,78.4945,78.5443,22412.0
2019-10-16 14:55:00,78.85,78.88,78.8,78.8,23181.0,78.5244,78.5543,78.4746,78.4746,23181.0
2019-10-16 15:00:00,78.81,78.82,78.76,78.8,26545.0,78.4846,78.4945,78.4348,78.4746,26545.0
2019-10-16 15:05:00,78.81,78.84,78.68,78.73,39311.0,78.4846,78.5145,78.3551,78.4049,39311.0
2019-10-16 15:10:00,78.72,78.77,78.69,78.74,32797.0,78.395,78.4447,78.3651,78.4149,32797.0
2019-10-16 15:15:00,78.74,78.76,78.66,78.74,36129.0,78.4149,78.4348,78.3352,78.4149,36129.0
2019-10-16 15:20:00,78.74,78.76,78.67,78.67,66445.0,78.4149,78.4348,78.3452,78.3452,66445.0
2019-10-16 15:25:00,78.67,78.69,78.55,78.67,73616.0,78.3452,78.3651,78.2257,78.3452,73616.0
2019-10-16 15:30:00,78.67,78.78,78.66,78.78,26113.0,78.3452,78.4547,78.3352,78.4547,26113.0
2019-10-16 15:35:00,78.78,78.81,78.7,78.79,43392.0,78.4547,78.4846,78.375,78.4647,43392.0
2019-10-16 15:40:00,78.8,78.84,78.77,78.77,55296.0,78.4746,78.5145,78.4447,78.4447,55296.0
2019-10-16 15:45:00,78.77,78.83,78.66,78.69,139565.0,78.4447,78.5045,78.3352,78.3651,139565.0
2019-10-16 15:50:00,78.67,78.75,78.67,78.68,137326.0,78.3452,78.4248,78.3452,78.3551,137326.0
2019-10-16 15:55:00,78.68,78.75,78.66,78.72,171685.0,78.3551,78.4248,78.3352,78.395,171685.0
2019-10-17 09:30:00,79.06,79.36,78.92,79.34,170768.0,78.7335,79.0323,78.5941,79.0124,170768.0
2019-10-17 09:35:00,79.34,79.43,79.28,79.39,63025.0,79.0124,79.102,78.9526,79.0622,63025.0
2019-10-17 09:40:00,79.4,79.55,79.37,79.5,136485.0,79.0721,79.2215,79.0423,79.1717,136485.0
2019-10-17 09:45:00,79.5,79.83,79.46,79.81,130380.0,79.1717,79.5004,79.1319,79.4805,130380.0
2019-10-17 09:50:00,79.82,79.82,79.55,79.62,132816.0,79.4904,79.4904,79.2215,79.2912,132816.0
2019-10-17 09:55:00,79.61,79.69,79.51,79.56,38863.0,79.2813,79.3609,79.1817,79.2315,38863.0
2019-10-17 10:00:00,79.54,79.6,79.4,79.45,81763.0,79.2116,79.2713,79.0721,79.1219,81763.0
2019-10-17 10:05:00,79.43,79.52,79.33,79.41,44628.0,79.102,79.1917,79.0024,79.0821,44628.0
2019-10-17 10:10:00,79.46,79.63,79.43,79.59,32848.0,79.1319,79.3012,79.102,79.2614,32848.0
2019-10-17 10:15:00,79.58,79.71,79.54,79.64,58720.0,79.2514,79.3809,79.2116,79.3112,58720.0
2019-10-17 10:20:00,79.64,79.86,79.63,79.82,95282.0,79.3112,79.5302,79.3012,79.4904,95282.0
2019-10-17 10:25:00,79.82,79.85,79.6,79.74,88577.0,79.4904,79.5203,79.2713,79.4107,88577.0
2019-10-17 10:30:00,79.72,79.74,79.57,79.59,113719.0,79.3908,79.4107,79.2414,79.2614,113719.0
2019-10-17 10:35:00,79.57,79.68,79.48,79.59,148330.0,79.2414,79.351,79.1518,79.2614,148330.0
2019-10-17 10:40:00,79.6,79.64,79.54,79.58,104228.0,79.2713,79.3112,79.2116,79.2514,104228.0
2019-10-17 10:45:00,79.58,79.63,79.42,79.45,133469.0,79.2514,79.3012,79.0921,79.1219,133469.0
2019-10-17 10:50:00,79.45,79.57,79.41,79.52,80454.0,79.1219,79.2414,79.0821,79.1917,80454.0
2019-10-17 10:55:00,79.51,79.6,79.47,79.53,67278.0,79.1817,79.2713,79.1419,79.2016,67278.0
2019-10-17 11:00:00,79.52,79.57,79.33,79.35,142896.0,79.1917,79.2414,79.0024,79.0224,142896.0
2019-10-17 11:05:00,79.36,79.46,79.33,79.42,49426.0,79.0323,79.1319,79.0024,79.0921,49426.0
2019-10-17 11:10:00,79.43,79.56,79.43,79.55,61400.0,79.102,79.2315,79.102,79.2215,61400.0
2019-10-17 11:15:00,79.55,79.6,79.46,79.47,63482.0,79.2215,79.2713,79.1319,79.1419,63482.0
2019-10-17 11:20:00,79.47,79.57,79.46,79.5,44331.0,79.1419,79.2414,79.1319,79.1717,44331.0
2019-10-17 11:25:00,79.5,79.57,79.48,79.53,43725.0,79.1717,79.2414,79.1518,79.2016,43725.0
2019-10-17 11:30:00,79.55,79.55,79.48,79.51,50139.0,79.2215,79.2215,79.1518,79.1817,50139.0
2019-10-17 11:35:00,79.54,79.71,79.51,79.69,31526.0,79.2116,79.3809,79.1817,79.3609,31526.0
2019-10-17 11:40:00,79.67,79.68,79.6,79.62,28759.0,79.341,79.351,79.2713,79.2912,28759.0
2019-10-17 11:45:00,79.65,79.76,79.63,79.74,17957.0,79.3211,79.4307,79.3012,79.4107,17957.0
2019-10-17 11:50:00,79.72,79.73,79.51,79.55,43545.0,79.3908,79.4008,79.1817,79.2215,43545.0
2019-10-17 11:55:00,79.56,79.61,79.53,79.61,54862.0,79.2315,79.2813,79.2016,79.2813,54862.0
2019-10-17 12:00:00,79.64,79.65,79.49,79.5,124456.0,79.3112,79.3211,79.1618,79.1717,124456.0
2019-10-17 12:05:00,79.5,79.62,79.5,79.62,32964.0,79.1717,79.2912,79.1717,79.2912,32964.0
2019-10-17 12:10:00,79.59,79.62,79.54,79.62,39681.0,79.2614,79.2912,79.2116,79.2912,39681.0
2019-10-17 12:15:00,79.59,79.66,79.59,79.62,16090.0,79.2614,79.3311,79.2614,79.2912,16090.0
2019-10-17 12:20:00,79.63,79.65,79.61,79.63,8251.0,79.3012,79.3211,79.2813,79.3012,8251.0
2019-10-17 12:25:00,79.62,79.65,79.57,79.59,14827.0,79.2912,79.3211,79.2414,79.2614,14827.0
2019-10-17 12:30:00,79.61,79.66,79.61,79.65,11570.0,79.2813,79.3311,79.2813,79.3211,11570.0
2019-10-17 12:35:00,79.65,79.65,79.59,79.6,31364.0,79.3211,79.3211,79.2614,79.2713,31364.0
2019-10-17 12:40:00,79.61,79.63,79.52,79.53,12022.0,79.2813,79.3012,79.1917,79.2016,12022.0
2019-10-17 12:45:00,79.55,79.55,79.36,79.47,45374.0,79.2215,79.2215,79.0323,79.1419,45374.0
2019-10-17 12:50:00,79.49,79.49,79.44,79.45,7505.0,79.1618,79.1618,79.112,79.1219,7505.0
2019-10-17 12:55:00,79.46,79.5,79.46,79.49,7309.0,79.1319,79.1717,79.1319,79.1618,7309.0
2019-10-17 13:00:00,79.5,79.58,79.5,79.54,15213.0,79.1717,79.2514,79.1717,79.2116,15213.0
2019-10-17 13:05:00,79.53,79.53,79.47,79.47,7902.0,79.2016,79.2016,79.1419,79.1419,7902.0
2019-10-17 13:10:00,79.5,79.52,79.46,79.46,6280.0,79.1717,79.1917,79.1319,79.1319,6280.0
2019-10-17 13:15:00,79.46,79.56,79.44,79.56,18363.0,79.1319,79.2315,79.112,79.2315,18363.0
2019-10-17 13:20:00,79.56,79.57,79.5,79.56,8948.0,79.2315,79.2414,79.1717,79.2315,8948.0
2019-10-17 13:25:00,79.55,79.66,79.54,79.66,18461.0,79.2215,79.3311,79.2116,79.3311,18461.0
2019-10-17 13:30:00,79.67,79.74,79.67,79.71,14597.0,79.341,79.4107,79.341,79.3809,14597.0
2019-10-17 13:35:00,79.72,79.75,79.72,79.72,19060.0,79.3908,79.4207,79.3908,79.3908,19060.0
2019-10-17 13:40:00,79.72,79.74,79.6,79.68,25385.0,79.3908,79.4107,79.2713,79.351,25385.0
2019-10-17 13:45:00,79.67,79.68,79.62,79.65,25880.0,79.341,79.351,79.2912,79.3211,25880.0
2019-10-17 13:50:00,79.66,79.67,79.61,79.66,15198.0,79.3311,79.341,79.2813,79.3311,15198.0
2019-10-17 13:55:00,79.66,79.69,79.61,79.68,16173.0,79.3311,79.3609,79.2813,79.351,16173.0
2019-10-17 14:00:00,79.69,79.69,79.58,79.6,23048.0,79.3609,79.3609,79.2514,79.2713,23048.0
2019-10-17 14:05:00,79.59,79.64,79.59,79.64,9165.0,79.2614,79.3112,79.2614,79.3112,9165.0
2019-10-17 14:10:00,79.65,79.72,79.64,79.69,28576.0,79.3211,79.3908,79.3112,79.3609,28576.0
2019-10-17 14:15:00,79.7,79.71,79.62,79.63,50919.0,79.3709,79.3809,79.2912,79.3012,50919.0
2019-10-17 14:20:00,79.62,79.67,79.61,79.63,20256.0,79.2912,79.341,79.2813,79.3012,20256.0
2019-10-17 14:25:00,79.63,79.71,79.63,79.7,44096.0,79.3012,79.3809,79.3012,79.3709,44096.0
2019-10-17 14:30:00,79.7,79.71,79.67,79.7,39630.0,79.3709,79.3809,79.341,79.3709,39630.0
2019-10-17 14:35:00,79.7,79.76,79.67,79.75,75943.0,79.3709,79.4307,79.341,79.4207,75943.0
2019-10-17 14:40:00,79.75,79.8,79.72,79.75,87053.0,79.4207,79.4705,79.3908,79.4207,87053.0
2019-10-17 14:45:00,79.76,79.8,79.69,79.7,130943.0,79.4307,79.4705,79.3609,79.3709,130943.0
2019-10-17 14:50:00,79.7,79.81,79.7,79.79,22864.0,79.3709,79.4805,79.3709,79.4605,22864.0
2019-10-17 14:55:00,79.78,79.84,79.76,79.84,18099.0,79.4506,79.5103,79.4307,79.5103,18099.0
2019-10-17 15:00:00,79.84,79.85,79.78,79.81,23750.0,79.5103,79.5203,79.4506,79.4805,23750.0
2019-10-17 15:05:00,79.8,79.82,79.74,79.81,57930.0,79.4705,79.4904,79.4107,79.4805,57930.0
2019-10-17 15:10:00,79.81,79.85,79.8,79.84,58753.0,79.4805,79.5203,79.4705,79.5103,58753.0
2019-10-17 15:15:00,79.83,79.85,79.77,79.78,44065.0,79.5004,79.5203,79.4406,79.4506,44065.0
2019-10-17 15:20:00,79.78,79.79,79.72,79.74,39954.0,79.4506,79.4605,79.3908,79.4107,39954.0
2019-10-17 15:25:00,79.73,79.78,79.71,79.76,50078.0,79.4008,79.4506,79.3809,79.4307,50078.0
2019-10-17 15:30:00,79.75,79.8,79.73,79.74,47890.0,79.4207,79.4705,79.4008,79.4107,47890.0
2019-10-17 15:35:00,79.75,79.76,79.68,79.75,39371.0,79.4207,79.4307,79.351,79.4207,39371.0
2019-10-17 15:40:00,79.74,79.75,79.65,79.67,97745.0,79.4107,79.4207,79.3211,79.341,97745.0
2019-10-17 15:45:00,79.67,79.7,79.61,79.61,93621.0,79.341,79.3709,79.2813,79.2813,93621.0
2019-10-17 15:50:00,79.6,79.67,79.59,79.64,165631.0,79.2713,79.341,79.2614,79.3112,165631.0
2019-10-17 15:55:00,79.63,79.67,79.6,79.63,281931.0,79.3012,79.341,79.2713,79.3012,281931.0
2019-10-18 09:30:00,79.53,79.66,79.37,79.46,112071.0,79.2016,79.3311,79.0423,79.1319,112071.0
2019-10-18 09:35:00,79.46,79.52,79.2,79.4,54188.0,79.1319,79.1917,78.873,79.0721,54188.0
2019-10-18 09:40:00,79.38,79.38,79.1,79.13,102359.0,79.0522,79.0522,78.7734,78.8033,102359.0
2019-10-18 09:45:00,79.15,79.46,79.01,79.45,143247.0,78.8232,79.1319,78.6838,79.1219,143247.0
2019-10-18 09:50:00,79.47,79.75,79.39,79.7,77622.0,79.1419,79.4207,79.0622,79.3709,77622.0
2019-10-18 09:55:00,79.68,79.8,79.67,79.74,36881.0,79.351,79.4705,79.341,79.4107,36881.0
2019-10-18 10:00:00,79.77,79.93,79.69,79.77,67812.0,79.4406,79.6,79.3609,79.4406,67812.0
2019-10-18 10:05:00,79.77,79.78,79.64,79.73,56496.0,79.4406,79.4506,79.3112,79.4008,56496.0
2019-10-18 10:10:00,79.74,79.82,79.54,79.62,62444.0,79.4107,79.4904,79.2116,79.2912,62444.0
2019-10-18 10:15:00,79.53,79.54,79.3,79.33,136250.0,79.2016,79.2116,78.9726,79.0024,136250.0
2019-10-18 10:20:00,79.29,79.32,79.16,79.2,143488.0,78.9626,78.9925,78.8331,78.873,143488.0
2019-10-18 10:25:00,79.21,79.32,79.09,79.17,80961.0,78.8829,78.9925,78.7634,78.8431,80961.0
2019-10-18 10:30:00,79.15,79.18,78.89,78.89,81132.0,78.8232,78.8531,78.5643,78.5643,81132.0
2019-10-18 10:35:00,78.9,79.04,78.85,78.92,110336.0,78.5742,78.7136,78.5244,78.5941,110336.0
2019-10-18 10:40:00,78.91,78.98,78.6,78.65,120566.0,78.5842,78.6539,78.2754,78.3252,120566.0
2019-10-18 10:45:00,78.64,78.9,78.58,78.89,86558.0,78.3153,78.5742,78.2555,78.5643,86558.0
2019-10-18 10:50:00,78.9,79.08,78.89,79.03,49063.0,78.5742,78.7535,78.5643,78.7037,49063.0
2019-10-18 10:55:00,79.04,79.06,78.98,79.06,85118.0,78.7136,78.7335,78.6539,78.7335,85118.0
2019-10-18 11:00:00,79.07,79.18,79.01,79.02,101139.0,78.7435,78.8531,78.6838,78.6937,101139.0
2019-10-18 11:05:00,78.99,79.03,78.77,78.8,96250.0,78.6638,78.7037,78.4447,78.4746,96250.0
2019-10-18 11:10:00,78.8,78.96,78.7,78.95,93472.0,78.4746,78.634,78.375,78.624,93472.0
2019-10-18 11:15:00,78.96,79.07,78.91,78.98,35695.0,78.634,78.7435,78.5842,78.6539,35695.0
2019-10-18 11:20:00,78.97,79.01,78.91,78.94,36308.0,78.6439,78.6838,78.5842,78.614,36308.0
2019-10-18 11:25:00,78.93,78.98,78.9,78.94,88083.0,78.6041,78.6539,78.5742,78.614,88083.0
2019-10-18 11:30:00,78.94,78.99,78.77,78.79,47529.0,78.614,78.6638,78.4447,78.4647,47529.0
2019-10-18 11:35:00,78.8,78.88,78.76,78.88,44384.0,78.4746,78.5543,78.4348,78.5543,44384.0
2019-10-18 11:40:00,78.88,78.93,78.78,78.78,24930.0,78.5543,78.6041,78.4547,78.4547,24930.0
2019-10-18 11:45:00,78.78,78.84,78.75,78.76,12271.0,78.4547,78.5145,78.4248,78.4348,12271.0
2019-10-18 11:50:00,78.75,78.76,78.46,78.51,84620.0,78.4248,78.4348,78.136,78.1858,84620.0
2019-10-18 11:55:00,78.5,78.59,78.42,78.45,73259.0,78.1759,78.2655,78.0962,78.1261,73259.0
2019-10-18 12:00:00,78.44,78.61,78.36,78.54,85963.0,78.1161,78.2854,78.0364,78.2157,85963.0
2019-10-18 12:05:00,78.54,78.54,78.3,78.3,146111.0,78.2157,78.2157,77.9767,77.9767,146111.0
2019-10-18 12:10:00,78.3,78.4,78.27,78.29,57274.0,77.9767,78.0763,77.9468,77.9667,57274.0
2019-10-18 12:15:00,78.28,78.28,77.9,77.96,114181.0,77.9568,77.9568,77.5783,77.6381,114181.0
2019-10-18 12:20:00,77.93,78.18,77.79,78.18,163858.0,77.6082,77.8572,77.4688,77.8572,163858.0
2019-10-18 12:25:00,78.17,78.3,78.15,78.23,85310.0,77.8472,77.9767,77.8273,77.907,85310.0
2019-10-18 12:30:00,78.23,78.29,78.16,78.29,42688.0,77.907,77.9667,77.8373,77.9667,42688.0
2019-10-18 12:35:00,78.29,78.37,78.26,78.3,122525.0,77.9667,78.0464,77.9369,77.9767,122525.0
2019-10-18 12:40:00,78.29,78.29,78.2,78.28,23548.0,77.9667,77.9667,77.8771,77.9568,23548.0
2019-10-18 12:45:00,78.29,78.42,78.22,78.41,66122.0,77.9667,78.0962,77.897,78.0862,66122.0
2019-10-18 12:50:00,78.41,78.54,78.4,78.53,28835.0,78.0862,78.2157,78.0763,78.2057,28835.0
2019-10-18 12:55:00,78.53,78.61,78.5,78.57,41322.0,78.2057,78.2854,78.1759,78.2456,41322.0
2019-10-18 13:00:00,78.55,78.61,78.53,78.56,36958.0,78.2257,78.2854,78.2057,78.2356,36958.0
2019-10-18 13:05:00,78.56,78.71,78.53,78.62,37742.0,78.2356,78.385,78.2057,78.2954,37742.0
2019-10-18 13:10:00,78.63,78.64,78.46,78.49,21652.0,78.3053,78.3153,78.136,78.1659,21652.0
2019-10-18 13:15:00,78.49,78.63,78.49,78.63,22420.0,78.1659,78.3053,78.1659,78.3053,22420.0
2019-10-18 13:20:00,78.63,78.66,78.52,78.61,18580.0,78.3053,78.3352,78.1958,78.2854,18580.0
2019-10-18 13:25:00,78.63,78.67,78.56,78.65,76228.0,78.3053,78.3452,78.2356,78.3252,76228.0
2019-10-18 13:30:00,78.65,78.65,78.56,78.61,7427.0,78.3252,78.3252,78.2356,78.2854,7427.0
2019-10-18 13:35:00,78.61,78.61,78.47,78.49,33406.0,78.2854,78.2854,78.146,78.1659,33406.0
2019-10-18 13:40:00,78.5,78.61,78.43,78.58,36390.0,78.1759,78.2854,78.1062,78.2555,36390.0
2019-10-18 13:45:00,78.58,78.75,78.57,78.69,127611.0,78.2555,78.4248,78.2456,78.3651,127611.0
2019-10-18 13:50:00,78.7,78.76,78.62,78.63,33758.0,78.375,78.4348,78.2954,78.3053,33758.0
2019-10-18 13:55:00,78.63,78.66,78.56,78.6,27469.0,78.3053,78.3352,78.2356,78.2754,27469.0
2019-10-18 14:00:00,78.59,78.64,78.53,78.55,20497.0,78.2655,78.3153,78.2057,78.2257,20497.0
2019-10-18 14:05:00,78.55,78.63,78.52,78.58,17799.0,78.2257,78.3053,78.1958,78.2555,17799.0
2019-10-18 14:10:00,78.59,78.74,78.55,78.71,51071.0,78.2655,78.4149,78.2257,78.385,51071.0
2019-10-18 14:15:00,78.7,78.77,78.66,78.76,56413.0,78.375,78.4447,78.3352,78.4348,56413.0
2019-10-18 14:20:00,78.76,78.89,78.75,78.81,65734.0,78.4348,78.5643,78.4248,78.4846,65734.0
2019-10-18 14:25:00,78.81,78.82,78.74,78.78,23918.0,78.4846,78.4945,78.4149,78.4547,23918.0
2019-10-18 14:30:00,78.78,78.78,78.71,78.76,17040.0,78.4547,78.4547,78.385,78.4348,17040.0
2019-10-18 14:35:00,78.75,78.79,78.69,78.78,28396.0,78.4248,78.4647,78.3651,78.4547,28396.0
2019-10-18 14:40:00,78.78,78.89,78.76,78.88,24525.0,78.4547,78.5643,78.4348,78.5543,24525.0
2019-10-18 14:45:00,78.88,78.91,78.84,78.89,21171.0,78.5543,78.5842,78.5145,78.5643,21171.0
2019-10-18 14:50:00,78.88,78.88,78.83,78.88,17528.0,78.5543,78.5543,78.5045,78.5543,17528.0
2019-10-18 14:55:00,78.89,78.95,78.86,78.9,86739.0,78.5643,78.624,78.5344,78.5742,86739.0
2019-10-18 15:00:00,78.92,78.97,78.88,78.94,77693.0,78.5941,78.6439,78.5543,78.614,77693.0
2019-10-18 15:05:00,78.95,79.02,78.9,78.96,100915.0,78.624,78.6937,78.5742,78.634,100915.0
2019-10-18 15:10:00,78.96,78.98,78.88,78.92,130418.0,78.634,78.6539,78.5543,78.5941,130418.0
2019-10-18 15:15:00,78.91,78.91,78.81,78.83,45832.0,78.5842,78.5842,78.4846,78.5045,45832.0
2019-10-18 15:20:00,78.83,78.89,78.83,78.86,36084.0,78.5045,78.5643,78.5045,78.5344,36084.0
2019-10-18 15:25:00,78.85,78.89,78.82,78.84,66495.0,78.5244,78.5643,78.4945,78.5145,66495.0
2019-10-18 15:30:00,78.85,79.0,78.84,78.97,64538.0,78.5244,78.6738,78.5145,78.6439,64538.0
2019-10-18 15:35:00,78.96,79.01,78.93,78.95,84093.0,78.634,78.6838,78.6041,78.624,84093.0
2019-10-18 15:40:00,78.95,78.96,78.9,78.92,129784.0,78.624,78.634,78.5742,78.5941,129784.0
2019-10-18 15:45:00,78.93,78.98,78.91,78.95,122593.0,78.6041,78.6539,78.5842,78.624,122593.0
2019-10-18 15:50:00,78.96,78.99,78.88,78.93,209175.0,78.634,78.6638,78.5543,78.6041,209175.0
2019-10-18 15:55:00,78.92,78.92,78.64,78.65,722087.0,78.5941,78.5941,78.3153,78.3252,722087.0
2019-10-21 09:30:00,79.45,79.53,78.58,79.19,171831.0,79.1219,79.2016,78.2555,78.863,171831.0
2019-10-21 09:35:00,79.17,79.51,79.07,79.35,111609.0,78.8431,79.1817,78.7435,79.0224,111609.0
2019-10-21 09:40:00,79.36,79.64,79.33,79.45,34462.0,79.0323,79.3112,79.0024,79.1219,34462.0
2019-10-21 09:45:00,79.47,79.49,79.18,79.18,69862.0,79.1419,79.1618,78.8531,78.8531,69862.0
2019-10-21 09:50:00,79.14,79.62,79.14,79.54,55106.0,78.8132,79.2912,78.8132,79.2116,55106.0
2019-10-21 09:55:00,79.54,79.57,79.16,79.27,51491.0,79.2116,79.2414,78.8331,78.9427,51491.0
2019-10-21 10:00:00,79.29,79.38,78.89,78.89,58395.0,78.9626,79.0522,78.5643,78.5643,58395.0
2019-10-21 10:05:00,78.9,79.33,78.89,79.18,41264.0,78.5742,79.0024,78.5643,78.8531,41264.0
2019-10-21 10:10:00,79.17,79.29,79.02,79.22,82500.0,78.8431,78.9626,78.6937,78.8929,82500.0
2019-10-21 10:15:00,79.22,79.22,79.09,79.18,242941.0,78.8929,78.8929,78.7634,78.8531,242941.0
2019-10-21 10:20:00,79.18,79.38,79.13,79.35,24432.0,78.8531,79.0522,78.8033,79.0224,24432.0
2019-10-21 10:25:00,79.37,79.49,79.31,79.46,24437.0,79.0423,79.1618,78.9825,79.1319,24437.0
2019-10-21 10:30:00,79.46,79.5,79.3,79.42,35521.0,79.1319,79.1717,78.9726,79.0921,35521.0
2019-10-21 10:35:00,79.41,79.61,79.37,79.61,24508.0,79.0821,79.2813,79.0423,79.2813,24508.0
2019-10-21 10:40:00,79.62,79.67,79.54,79.57,49007.0,79.2912,79.341,79.2116,79.2414,49007.0
2019-10-21 10:45:00,79.55,79.69,79.53,79.67,22748.0,79.2215,79.3609,79.2016,79.341,22748.0
2019-10-21 10:50:00,79.67,79.76,79.65,79.72,21845.0,79.341,79.4307,79.3211,79.3908,21845.0
2019-10-21 10:55:00,79.74,79.79,79.68,79.71,21288.0,79.4107,79.4605,79.351,79.3809,21288.0
2019-10-21 11:00:00,79.72,79.88,79.72,79.87,18028.0,79.3908,79.5502,79.3908,79.5402,18028.0
2019-10-21 11:05:00,79.87,79.9,79.79,79.84,42765.0,79.5402,79.5701,79.4605,79.5103,42765.0
2019-10-21 11:10:00,79.88,79.97,79.86,79.92,24929.0,79.5502,79.6398,79.5302,79.59,24929.0
2019-10-21 11:15:00,79.91,79.95,79.78,79.79,14707.0,79.58,79.6199,79.4506,79.4605,14707.0
2019-10-21 11:20:00,79.78,79.9,79.72,79.9,28137.0,79.4506,79.5701,79.3908,79.5701,28137.0
2019-10-21 11:25:00,79.91,79.92,79.78,79.79,17207.0,79.58,79.59,79.4506,79.4605,17207.0
2019-10-21 11:30:00,79.78,79.85,79.71,79.84,26774.0,79.4506,79.5203,79.3809,79.5103,26774.0
2019-10-21 11:35:00,79.86,79.87,79.75,79.81,14493.0,79.5302,79.5402,79.4207,79.4805,14493.0
2019-10-21 11:40:00,79.8,79.85,79.77,79.78,6386.0,79.4705,79.5203,79.4406,79.4506,6386.0
2019-10-21 11:45:00,79.77,79.85,79.77,79.84,10367.0,79.4406,79.5203,79.4406,79.5103,10367.0
2019-10-21 11:50:00,79.84,79.88,79.8,79.85,8356.0,79.5103,79.5502,79.4705,79.5203,8356.0
2019-10-21 11:55:00,79.85,79.94,79.8,79.93,42846.0,79.5203,79.6099,79.4705,79.6,42846.0
2019-10-21 12:00:00,79.95,79.97,79.91,79.96,24972.0,79.6199,79.6398,79.58,79.6298,24972.0
2019-10-21 12:05:00,79.96,80.08,79.95,80.08,21096.0,79.6298,79.7493,79.6199,79.7493,21096.0
2019-10-21 12:10:00,80.08,80.2,80.08,80.16,41100.0,79.7493,79.8688,79.7493,79.829,41100.0
2019-10-21 12:15:00,80.16,80.2,80.13,80.18,16821.0,79.829,79.8688,79.7991,79.8489,16821.0
2019-10-21 12:20:00,80.17,80.18,80.05,80.13,30981.0,79.839,79.8489,79.7195,79.7991,30981.0
2019-10-21 12:25:00,80.12,80.17,80.06,80.12,22066.0,79.7892,79.839,79.7294,79.7892,22066.0
2019-10-21 12:30:00,80.13,80.16,80.06,80.09,33170.0,79.7991,79.829,79.7294,79.7593,33170.0
2019-10-21 12:35:00,80.08,80.19,80.01,80.18,39275.0,79.7493,79.8589,79.6796,79.8489,39275.0
2019-10-21 12:40:00,80.19,80.3,80.15,80.29,45404.0,79.8589,79.9684,79.819,79.9585,45404.0
2019-10-21 12:45:00,80.3,80.35,80.29,80.3,33950.0,79.9684,80.0182,79.9585,79.9684,33950.0
2019-10-21 12:50:00,80.3,80.33,80.26,80.27,29536.0,79.9684,79.9983,79.9286,79.9386,29536.0
2019-10-21 12:55:00,80.27,80.27,80.17,80.18,20612.0,79.9386,79.9386,79.839,79.8489,20612.0
2019-10-21 13:00:00,80.18,80.27,80.14,80.23,22500.0,79.8489,79.9386,79.8091,79.8987,22500.0
2019-10-21 13:05:00,80.24,80.25,80.12,80.15,9209.0,79.9087,79.9186,79.7892,79.819,9209.0
2019-10-21 13:10:00,80.16,80.16,80.06,80.11,9101.0,79.829,79.829,79.7294,79.7792,9101.0
2019-10-21 13:15:00,80.12,80.12,80.04,80.05,10323.0,79.7892,79.7892,79.7095,79.7195,10323.0
2019-10-21 13:20:00,80.05,80.16,80.02,80.14,19332.0,79.7195,79.829,79.6896,79.8091,19332.0
2019-10-21 13:25:00,80.11,80.17,80.08,80.16,10266.0,79.7792,79.839,79.7493,79.829,10266.0
2019-10-21 13:30:00,80.17,80.3,80.16,80.28,63650.0,79.839,79.9684,79.829,79.9485,63650.0
2019-10-21 13:35:00,80.27,80.29,80.19,80.21,23811.0,79.9386,79.9585,79.8589,79.8788,23811.0
2019-10-21 13:40:00,80.2,80.22,80.08,80.08,25005.0,79.8688,79.8888,79.7493,79.7493,25005.0
2019-10-21 13:45:00,80.09,80.11,80.02,80.04,14246.0,79.7593,79.7792,79.6896,79.7095,14246.0
2019-10-21 13:50:00,80.03,80.1,79.99,80.1,11946.0,79.6995,79.7693,79.6597,79.7693,11946.0
2019-10-21 13:55:00,80.11,80.22,80.11,80.21,19533.0,79.7792,79.8888,79.7792,79.8788,19533.0
2019-10-21 14:00:00,80.21,80.28,80.15,80.23,33282.0,79.8788,79.9485,79.819,79.8987,33282.0
2019-10-21 14:05:00,80.23,80.27,80.2,80.27,66936.0,79.8987,79.9386,79.8688,79.9386,66936.0
2019-10-21 14:10:00,80.26,80.31,80.24,80.31,29320.0,79.9286,79.9784,79.9087,79.9784,29320.0
2019-10-21 14:15:00,80.31,80.31,80.1,80.1,27716.0,79.9784,79.9784,79.7693,79.7693,27716.0
2019-10-21 14:20:00,80.1,80.14,80.01,80.06,16916.0,79.7693,79.8091,79.6796,79.7294,16916.0
2019-10-21 14:25:00,80.03,80.04,79.9,79.9,21522.0,79.6995,79.7095,79.5701,79.5701,21522.0
2019-10-21 14:30:00,79.9,79.97,79.85,79.91,25640.0,79.5701,79.6398,79.5203,79.58,25640.0
2019-10-21 14:35:00,79.91,79.95,79.88,79.93,6851.0,79.58,79.6199,79.5502,79.6,6851.0
2019-10-21 14:40:00,79.93,79.95,79.76,79.83,32479.0,79.6,79.6199,79.4307,79.5004,32479.0
2019-10-21 14:45:00,79.84,79.86,79.78,79.82,15030.0,79.5103,79.5302,79.4506,79.4904,15030.0
2019-10-21 14:50:00,79.83,80.01,79.82,80.01,20556.0,79.5004,79.6796,79.4904,79.6796,20556.0
2019-10-21 14:55:00,80.03,80.11,79.99,80.11,26366.0,79.6995,79.7792,79.6597,79.7792,26366.0
2019-10-21 15:00:00,80.11,80.18,80.07,80.16,38152.0,79.7792,79.8489,79.7394,79.829,38152.0
2019-10-21 15:05:00,80.16,80.19,80.05,80.08,22172.0,79.829,79.8589,79.7195,79.7493,22172.0
2019-10-21 15:10:00,80.08,80.23,80.07,80.18,43978.0,79.7493,79.8987,79.7394,79.8489,43978.0
2019-10-21 15:15:00,80.17,80.17,80.09,80.17,59513.0,79.839,79.839,79.7593,79.839,59513.0
2019-10-21 15:20:00,80.18,80.19,80.08,80.1,25482.0,79.8489,79.8589,79.7493,79.7693,25482.0
2019-10-21 15:25:00,80.11,80.14,80.08,80.1,52476.0,79.7792,79.8091,79.7493,79.7693,52476.0
2019-10-21 15:30:00,80.09,80.17,80.09,80.11,27897.0,79.7593,79.839,79.7593,79.7792,27897.0
2019-10-21 15:35:00,80.12,80.16,80.09,80.13,18850.0,79.7892,79.829,79.7593,79.7991,18850.0
2019-10-21 15:40:00,80.13,80.21,80.12,80.18,42827.0,79.7991,79.8788,79.7892,79.8489,42827.0
2019-10-21 15:45:00,80.18,80.25,80.17,80.22,49639.0,79.8489,79.9186,79.839,79.8888,49639.0
2019-10-21 15:50:00,80.22,80.24,80.17,80.22,112144.0,79.8888,79.9087,79.839,79.8888,112144.0
2019-10-21 15:55:00,80.22,80.3,80.11,80.11,316067.0,79.8888,79.9684,79.7792,79.7792,316067.0
2019-10-22 09:30:00,81.61,81.93,81.22,81.71,469457.0,81.273,81.5917,80.8846,81.3726,469457.0
2019-10-22 09:35:00,81.72,81.8,81.46,81.47,280466.0,81.3826,81.4622,81.1236,81.1336,280466.0
2019-10-22 09:40:00,81.46,81.67,81.26,81.67,104724.0,81.1236,81.3328,80.9245,81.3328,104724.0
2019-10-22 09:45:00,81.64,81.68,81.32,81.42,117485.0,81.3029,81.3427,80.9842,81.0838,117485.0
2019-10-22 09:50:00,81.43,81.58,81.38,81.49,62888.0,81.0938,81.2431,81.044,81.1535,62888.0
2019-10-22 09:55:00,81.54,81.63,81.47,81.53,68104.0,81.2033,81.2929,81.1336,81.1934,68104.0
2019-10-22 10:00:00,81.55,81.66,81.47,81.54,60921.0,81.2133,81.3228,81.1336,81.2033,60921.0
2019-10-22 10:05:00,81.53,81.54,81.32,81.4,65839.0,81.1934,81.2033,80.9842,81.0639,65839.0
2019-10-22 10:10:00,81.38,81.38,81.17,81.2,47658.0,81.044,81.044,80.8348,80.8647,47658.0
2019-10-22 10:15:00,81.23,81.54,81.23,81.48,16998.0,80.8946,81.2033,80.8946,81.1436,16998.0
2019-10-22 10:20:00,81.49,81.59,81.47,81.52,31868.0,81.1535,81.2531,81.1336,81.1834,31868.0
2019-10-22 10:25:00,81.53,81.56,81.23,81.24,38216.0,81.1934,81.2232,80.8946,80.9045,38216.0
2019-10-22 10:30:00,81.23,81.39,81.11,81.14,46938.0,80.8946,81.0539,80.7751,80.805,46938.0
2019-10-22 10:35:00,81.14,81.21,80.97,81.12,161502.0,80.805,80.8747,80.6357,80.785,161502.0
2019-10-22 10:40:00,81.12,81.19,80.99,80.99,136440.0,80.785,80.8548,80.6556,80.6556,136440.0
2019-10-22 10:45:00,80.96,80.96,80.77,80.79,68826.0,80.6257,80.6257,80.4365,80.4564,68826.0
2019-10-22 10:50:00,80.8,80.98,80.76,80.85,23705.0,80.4664,80.6456,80.4265,80.5162,23705.0
2019-10-22 10:55:00,80.88,81.11,80.82,81.0,54234.0,80.546,80.7751,80.4863,80.6655,54234.0
2019-10-22 11:00:00,80.98,81.05,80.96,81.0,19518.0,80.6456,80.7153,80.6257,80.6655,19518.0
2019-10-22 11:05:00,81.01,81.04,80.93,81.02,42125.0,80.6755,80.7054,80.5958,80.6855,42125.0
2019-10-22 11:10:00,81.01,81.06,80.73,80.79,40162.0,80.6755,80.7253,80.3967,80.4564,40162.0
2019-10-22 11:15:00,80.79,80.84,80.72,80.82,15428.0,80.4564,80.5062,80.3867,80.4863,15428.0
2019-10-22 11:20:00,80.83,80.89,80.75,80.78,13024.0,80.4962,80.556,80.4166,80.4464,13024.0
2019-10-22 11:25:00,80.76,80.85,80.73,80.78,22975.0,80.4265,80.5162,80.3967,80.4464,22975.0
2019-10-22 11:30:00,80.77,80.77,80.67,80.7,6561.0,80.4365,80.4365,80.3369,80.3668,6561.0
2019-10-22 11:35:00,80.73,80.79,80.66,80.67,32907.0,80.3967,80.4564,80.3269,80.3369,32907.0
2019-10-22 11:40:00,80.66,80.68,80.58,80.58,43107.0,80.3269,80.3469,80.2473,80.2473,43107.0
2019-10-22 11:45:00,80.61,80.62,80.48,80.48,33232.0,80.2771,80.2871,80.1477,80.1477,33232.0
2019-10-22 11:50:00,80.48,80.55,80.44,80.5,44519.0,80.1477,80.2174,80.1079,80.1676,44519.0
2019-10-22 11:55:00,80.46,80.6,80.45,80.6,18963.0,80.1278,80.2672,80.1178,80.2672,18963.0
2019-10-22 12:00:00,80.56,80.66,80.55,80.64,28759.0,80.2274,80.3269,80.2174,80.307,28759.0
2019-10-22 12:05:00,80.65,80.72,80.65,80.67,28131.0,80.317,80.3867,80.317,80.3369,28131.0
2019-10-22 12:10:00,80.68,80.84,80.66,80.84,147480.0,80.3469,80.5062,80.3269,80.5062,147480.0
2019-10-22 12:15:00,80.84,81.07,80.84,81.07,30946.0,80.5062,80.7353,80.5062,80.7353,30946.0
2019-10-22 12:20:00,81.08,81.12,80.98,81.05,43598.0,80.7452,80.785,80.6456,80.7153,43598.0
2019-10-22 12:25:00,81.08,81.19,81.04,81.16,16596.0,80.7452,80.8548,80.7054,80.8249,16596.0
2019-10-22 12:30:00,81.16,81.33,81.14,81.3,30317.0,80.8249,80.9942,80.805,80.9643,30317.0
2019-10-22 12:35:00,81.27,81.34,81.2,81.29,21620.0,80.9344,81.0041,80.8647,80.9543,21620.0
2019-10-22 12:40:00,81.3,81.35,81.26,81.34,23363.0,80.9643,81.0141,80.9245,81.0041,23363.0
2019-10-22 12:45:00,81.33,81.36,81.28,81.29,9796.0,80.9942,81.0241,80.9444,80.9543,9796.0
2019-10-22 12:50:00,81.27,81.28,81.13,81.15,25159.0,80.9344,80.9444,80.795,80.8149,25159.0
2019-10-22 12:55:00,81.13,81.2,81.11,81.17,5618.0,80.795,80.8647,80.7751,80.8348,5618.0
2019-10-22 13:00:00,81.16,81.17,80.99,81.03,81140.0,80.8249,80.8348,80.6556,80.6954,81140.0
2019-10-22 13:05:00,81.03,81.12,81.02,81.08,23870.0,80.6954,80.785,80.6855,80.7452,23870.0
2019-10-22 13:10:00,81.1,81.13,81.02,81.1,4675.0,80.7651,80.795,80.6855,80.7651,4675.0
2019-10-22 13:15:00,81.1,81.17,81.07,81.16,3240.0,80.7651,80.8348,80.7353,80.8249,3240.0
2019-10-22 13:20:00,81.16,81.25,81.16,81.22,11219.0,80.8249,80.9145,80.8249,80.8846,11219.0
2019-10-22 13:25:00,81.22,81.25,81.2,81.22,33579.0,80.8846,80.9145,80.8647,80.8846,33579.0
2019-10-22 13:30:00,81.2,81.26,81.15,81.15,33491.0,80.8647,80.9245,80.8149,80.8149,33491.0
2019-10-22 13:35:00,81.17,81.26,81.14,81.26,7643.0,80.8348,80.9245,80.805,80.9245,7643.0
2019-10-22 13:40:00,81.25,81.27,81.22,81.22,6389.0,80.9145,80.9344,80.8846,80.8846,6389.0
2019-10-22 13:45:00,81.22,81.22,81.11,81.14,12123.0,80.8846,80.8846,80.7751,80.805,12123.0
2019-10-22 13:50:00,81.16,81.17,81.0,81.03,45874.0,80.8249,80.8348,80.6655,80.6954,45874.0
2019-10-22 13:55:00,81.02,81.09,80.96,81.09,41795.0,80.6855,80.7552,80.6257,80.7552,41795.0
2019-10-22 14:00:00,81.1,81.17,81.08,81.13,32600.0,80.7651,80.8348,80.7452,80.795,32600.0
2019-10-22 14:05:00,81.12,81.17,81.08,81.14,23876.0,80.785,80.8348,80.7452,80.805,23876.0
2019-10-22 14:10:00,81.14,81.16,81.05,81.15,27170.0,80.805,80.8249,80.7153,80.8149,27170.0
2019-10-22 14:15:00,81.15,81.18,81.1,81.11,14973.0,80.8149,80.8448,80.7651,80.7751,14973.0
2019-10-22 14:20:00,81.12,81.15,80.98,81.0,42732.0,80.785,80.8149,80.6456,80.6655,42732.0
2019-10-22 14:25:00,80.99,81.05,80.92,80.96,59169.0,80.6556,80.7153,80.5859,80.6257,59169.0
2019-10-22 14:30:00,80.97,81.0,80.82,80.84,62946.0,80.6357,80.6655,80.4863,80.5062,62946.0
2019-10-22 14:35:00,80.83,81.0,80.79,80.93,81156.0,80.4962,80.6655,80.4564,80.5958,81156.0
2019-10-22 14:40:00,80.93,80.97,80.88,80.96,33111.0,80.5958,80.6357,80.546,80.6257,33111.0
2019-10-22 14:45:00,80.95,80.96,80.77,80.83,87064.0,80.6157,80.6257,80.4365,80.4962,87064.0
2019-10-22 14:50:00,80.83,80.84,80.7,80.74,65744.0,80.4962,80.5062,80.3668,80.4066,65744.0
2019-10-22 14:55:00,80.74,80.84,80.7,80.75,38429.0,80.4066,80.5062,80.3668,80.4166,38429.0
2019-10-22 15:00:00,80.75,80.79,80.6,80.66,38586.0,80.4166,80.4564,80.2672,80.3269,38586.0
2019-10-22 15:05:00,80.64,80.72,80.63,80.67,72267.0,80.307,80.3867,80.2971,80.3369,72267.0
2019-10-22 15:10:00,80.67,80.69,80.62,80.64,23381.0,80.3369,80.3568,80.2871,80.307,23381.0
2019-10-22 15:15:00,80.66,80.72,80.65,80.69,45502.0,80.3269,80.3867,80.317,80.3568,45502.0
2019-10-22 15:20:00,80.68,80.74,80.67,80.7,15418.0,80.3469,80.4066,80.3369,80.3668,15418.0
2019-10-22 15:25:00,80.7,80.8,80.69,80.73,28056.0,80.3668,80.4664,80.3568,80.3967,28056.0
2019-10-22 15:30:00,80.73,80.79,80.71,80.79,37630.0,80.3967,80.4564,80.3767,80.4564,37630.0
2019-10-22 15:35:00,80.78,80.82,80.7,80.75,51453.0,80.4464,80.4863,80.3668,80.4166,51453.0
2019-10-22 15:40:00,80.74,80.75,80.68,80.73,163146.0,80.4066,80.4166,80.3469,80.3967,163146.0
2019-10-22 15:45:00,80.74,80.76,80.67,80.71,294828.0,80.4066,80.4265,80.3369,80.3767,294828.0
2019-10-22 15:50:00,80.72,80.81,80.7,80.8,180734.0,80.3867,80.4763,80.3668,80.4664,180734.0
2019-10-22 15:55:00,80.8,80.84,80.72,80.74,293993.0,80.4664,80.5062,80.3867,80.4066,293993.0
2019-10-23 09:30:00,80.61,80.82,80.42,80.44,41934.0,80.2771,80.4863,80.0879,80.1079,41934.0
2019-10-23 09:35:00,80.43,80.88,80.32,80.85,62956.0,80.0979,80.546,79.9883,80.5162,62956.0
2019-10-23 09:40:00,80.85,81.08,80.79,80.99,70305.0,80.5162,80.7452,80.4564,80.6556,70305.0
2019-10-23 09:45:00,80.97,81.26,80.93,81.2,100756.0,80.6357,80.9245,80.5958,80.8647,100756.0
2019-10-23 09:50:00,81.2,81.2,80.8,80.89,149701.0,80.8647,80.8647,80.4664,80.556,149701.0
2019-10-23 09:55:00,80.9,81.04,80.8,80.83,24826.0,80.566,80.7054,80.4664,80.4962,24826.0
2019-10-23 10:00:00,80.83,80.84,80.69,80.69,23050.0,80.4962,80.5062,80.3568,80.3568,23050.0
2019-10-23 10:05:00,80.72,80.8,80.44,80.45,34546.0,80.3867,80.4664,80.1079,80.1178,34546.0
2019-10-23 10:10:00,80.46,80.69,80.4,80.63,53303.0,80.1278,80.3568,80.068,80.2971,53303.0
2019-10-23 10:15:00,80.64,80.69,80.57,80.65,29934.0,80.307,80.3568,80.2373,80.317,29934.0
2019-10-23 10:20:00,80.65,80.84,80.63,80.82,37960.0,80.317,80.5062,80.2971,80.4863,37960.0
2019-10-23 10:25:00,80.81,80.93,80.72,80.92,31356.0,80.4763,80.5958,80.3867,80.5859,31356.0
2019-10-23 10:30:00,80.95,81.16,80.7,80.74,59524.0,80.6157,80.8249,80.3668,80.4066,59524.0
2019-10-23 10:35:00,80.75,80.79,80.68,80.7,39714.0,80.4166,80.4564,80.3469,80.3668,39714.0
2019-10-23 10:40:00,80.7,81.0,80.69,80.98,68273.0,80.3668,80.6655,80.3568,80.6456,68273.0
2019-10-23 10:45:00,81.0,81.13,80.99,81.06,36911.0,80.6655,80.795,80.6556,80.7253,36911.0
2019-10-23 10:50:00,81.04,81.18,81.02,81.18,89989.0,80.7054,80.8448,80.6855,80.8448,89989.0
2019-10-23 10:55:00,81.17,81.21,80.94,80.94,21888.0,80.8348,80.8747,80.6058,80.6058,21888.0
2019-10-23 11:00:00,80.94,81.07,80.91,80.97,29317.0,80.6058,80.7353,80.5759,80.6357,29317.0
2019-10-23 11:05:00,80.96,81.01,80.93,81.01,16683.0,80.6257,80.6755,80.5958,80.6755,16683.0
2019-10-23 11:10:00,81.0,81.28,80.96,81.22,34606.0,80.6655,80.9444,80.6257,80.8846,34606.0
2019-10-23 11:15:00,81.22,81.32,81.17,81.23,28579.0,80.8846,80.9842,80.8348,80.8946,28579.0
2019-10-23 11:20:00,81.23,81.38,81.23,81.31,27141.0,80.8946,81.044,80.8946,80.9743,27141.0
2019-10-23 11:25:00,81.3,81.33,81.21,81.29,12223.0,80.9643,80.9942,80.8747,80.9543,12223.0
2019-10-23 11:30:00,81.31,81.42,81.24,81.27,42882.0,80.9743,81.0838,80.9045,80.9344,42882.0
2019-10-23 11:35:00,81.27,81.35,81.25,81.35,18073.0,80.9344,81.0141,80.9145,81.0141,18073.0
2019-10-23 11:40:00,81.35,81.44,81.32,81.34,14910.0,81.0141,81.1037,80.9842,81.0041,14910.0
2019-10-23 11:45:00,81.35,81.55,81.35,81.51,57203.0,81.0141,81.2133,81.0141,81.1734,57203.0
2019-10-23 11:50:00,81.52,81.54,81.27,81.29,20494.0,81.1834,81.2033,80.9344,80.9543,20494.0
2019-10-23 11:55:00,81.29,81.34,81.27,81.27,7531.0,80.9543,81.0041,80.9344,80.9344,7531.0
2019-10-23 12:00:00,81.3,81.36,81.25,81.33,16149.0,80.9643,81.0241,80.9145,80.9942,16149.0
2019-10-23 12:05:00,81.3,81.33,81.19,81.19,42206.0,80.9643,80.9942,80.8548,80.8548,42206.0
2019-10-23 12:10:00,81.18,81.19,81.09,81.14,10791.0,80.8448,80.8548,80.7552,80.805,10791.0
2019-10-23 12:15:00,81.13,81.19,81.04,81.11,22640.0,80.795,80.8548,80.7054,80.7751,22640.0
2019-10-23 12:20:00,81.09,81.13,81.06,81.08,9249.0,80.7552,80.795,80.7253,80.7452,9249.0
2019-10-23 12:25:00,81.09,81.15,81.07,81.11,7053.0,80.7552,80.8149,80.7353,80.7751,7053.0
2019-10-23 12:30:00,81.1,81.14,81.04,81.07,15499.0,80.7651,80.805,80.7054,80.7353,15499.0
2019-10-23 12:35:00,81.06,81.18,81.03,81.15,7325.0,80.7253,80.8448,80.6954,80.8149,7325.0
2019-10-23 12:40:00,81.17,81.25,81.17,81.21,12181.0,80.8348,80.9145,80.8348,80.8747,12181.0
2019-10-23 12:45:00,81.22,81.27,81.16,81.2,17736.0,80.8846,80.9344,80.8249,80.8647,17736.0
2019-10-23 12:50:00,81.19,81.24,81.18,81.2,9234.0,80.8548,80.9045,80.8448,80.8647,9234.0
2019-10-23 12:55:00,81.2,81.23,81.16,81.17,5200.0,80.8647,80.8946,80.8249,80.8348,5200.0
2019-10-23 13:00:00,81.17,81.35,81.17,81.33,9604.0,80.8348,81.0141,80.8348,80.9942,9604.0
2019-10-23 13:05:00,81.32,81.48,81.32,81.44,40086.0,80.9842,81.1436,80.9842,81.1037,40086.0
2019-10-23 13:10:00,81.45,81.46,81.28,81.28,18687.0,81.1137,81.1236,80.9444,80.9444,18687.0
2019-10-23 13:15:00,81.3,81.33,81.27,81.28,9502.0,80.9643,80.9942,80.9344,80.9444,9502.0
2019-10-23 13:20:00,81.27,81.31,81.21,81.23,42358.0,80.9344,80.9743,80.8747,80.8946,42358.0
2019-10-23 13:25:00,81.22,81.22,81.17,81.18,8535.0,80.8846,80.8846,80.8348,80.8448,8535.0
2019-10-23 13:30:00,81.2,81.23,81.09,81.09,35851.0,80.8647,80.8946,80.7552,80.7552,35851.0
2019-10-23 13:35:00,81.1,81.14,81.06,81.06,37572.0,80.7651,80.805,80.7253,80.7253,37572.0
2019-10-23 13:40:00,81.05,81.05,80.96,81.04,47784.0,80.7153,80.7153,80.6257,80.7054,47784.0
2019-10-23 13:45:00,81.04,81.05,81.01,81.03,14125.0,80.7054,80.7153,80.6755,80.6954,14125.0
2019-10-23 13:50:00,81.03,81.04,80.91,80.91,92654.0,80.6954,80.7054,80.5759,80.5759,92654.0
2019-10-23 13:55:00,80.89,80.92,80.83,80.83,38891.0,80.556,80.5859,80.4962,80.4962,38891.0
2019-10-23 14:00:00,80.8,80.8,80.68,80.69,28369.0,80.4664,80.4664,80.3469,80.3568,28369.0
2019-10-23 14:05:00,80.68,80.7,80.62,80.68,3872.0,80.3469,80.3668,80.2871,80.3469,3872.0
2019-10-23 14:10:00,80.69,80.78,80.67,80.78,42528.0,80.3568,80.4464,80.3369,80.4464,42528.0
2019-10-23 14:15:00,80.77,80.78,80.62,80.65,84885.0,80.4365,80.4464,80.2871,80.317,84885.0
2019-10-23 14:20:00,80.66,80.77,80.65,80.73,38426.0,80.3269,80.4365,80.317,80.3967,38426.0
2019-10-23 14:25:00,80.73,80.76,80.68,80.76,10911.0,80.3967,80.4265,80.3469,80.4265,10911.0
2019-10-23 14:30:00,80.75,80.76,80.68,80.7,23245.0,80.4166,80.4265,80.3469,80.3668,23245.0
2019-10-23 14:35:00,80.7,80.75,80.54,80.57,95735.0,80.3668,80.4166,80.2074,80.2373,95735.0
2019-10-23 14:40:00,80.57,80.61,80.51,80.56,48934.0,80.2373,80.2771,80.1776,80.2274,48934.0
2019-10-23 14:45:00,80.56,80.58,80.5,80.55,54333.0,80.2274,80.2473,80.1676,80.2174,54333.0
2019-10-23 14:50:00,80.56,80.59,80.52,80.58,17151.0,80.2274,80.2572,80.1875,80.2473,17151.0
2019-10-23 14:55:00,80.58,80.62,80.52,80.54,17857.0,80.2473,80.2871,80.1875,80.2074,17857.0
2019-10-23 15:00:00,80.54,80.57,80.53,80.56,17456.0,80.2074,80.2373,80.1975,80.2274,17456.0
2019-10-23 15:05:00,80.57,80.6,80.51,80.51,34941.0,80.2373,80.2672,80.1776,80.1776,34941.0
2019-10-23 15:10:00,80.52,80.57,80.49,80.5,27037.0,80.1875,80.2373,80.1576,80.1676,27037.0
2019-10-23 15:15:00,80.5,80.53,80.46,80.48,53766.0,80.1676,80.1975,80.1278,80.1477,53766.0
2019-10-23 15:20:00,80.47,80.48,80.37,80.37,56880.0,80.1377,80.1477,80.0381,80.0381,56880.0
2019-10-23 15:25:00,80.38,80.4,80.33,80.35,29242.0,80.0481,80.068,79.9983,80.0182,29242.0
2019-10-23 15:30:00,80.34,80.38,80.32,80.33,27900.0,80.0083,80.0481,79.9883,79.9983,27900.0
2019-10-23 15:35:00,80.33,80.4,80.32,80.33,37547.0,79.9983,80.068,79.9883,79.9983,37547.0
2019-10-23 15:40:00,80.33,80.37,80.32,80.36,58746.0,79.9983,80.0381,79.9883,80.0282,58746.0
2019-10-23 15:45:00,80.35,80.4,80.34,80.39,47136.0,80.0182,80.068,80.0083,80.0581,47136.0
2019-10-23 15:50:00,80.38,80.41,80.29,80.31,119654.0,80.0481,80.078,79.9585,79.9784,119654.0
2019-10-23 15:55:00,80.32,80.44,80.32,80.44,150053.0,79.9883,80.1079,79.9883,80.1079,150053.0
2019-10-24 09:30:00,80.72,80.72,80.2,80.2,78152.0,80.3867,80.3867,79.8688,79.8688,78152.0
2019-10-24 09:35:00,80.19,80.39,79.99,80.13,49985.0,79.8589,80.0581,79.6597,79.7991,49985.0
2019-10-24 09:40:00,80.11,80.41,80.06,80.38,86415.0,79.7792,80.078,79.7294,80.0481,86415.0
2019-10-24 09:45:00,80.41,80.43,80.35,80.43,81738.0,80.078,80.0979,80.0182,80.0979,81738.0
2019-10-24 09:50:00,80.43,80.56,80.32,80.33,29407.0,80.0979,80.2274,79.9883,79.9983,29407.0
2019-10-24 09:55:00,80.32,80.51,80.24,80.48,67688.0,79.9883,80.1776,79.9087,80.1477,67688.0
2019-10-24 10:00:00,80.49,80.56,80.18,80.23,57657.0,80.1576,80.2274,79.8489,79.8987,57657.0
2019-10-24 10:05:00,80.21,80.3,80.15,80.2,36466.0,79.8788,79.9684,79.819,79.8688,36466.0
2019-10-24 10:10:00,80.2,80.2,79.98,80.17,41153.0,79.8688,79.8688,79.6498,79.839,41153.0
2019-10-24 10:15:00,80.2,80.21,80.08,80.1,53414.0,79.8688,79.8788,79.7493,79.7693,53414.0
2019-10-24 10:20:00,80.11,80.23,80.1,80.18,18244.0,79.7792,79.8987,79.7693,79.8489,18244.0
2019-10-24 10:25:00,80.14,80.15,80.07,80.1,31911.0,79.8091,79.819,79.7394,79.7693,31911.0
2019-10-24 10:30:00,80.08,80.09,79.96,80.02,69562.0,79.7493,79.7593,79.6298,79.6896,69562.0
2019-10-24 10:35:00,80.02,80.04,79.89,79.89,37497.0,79.6896,79.7095,79.5601,79.5601,37497.0
2019-10-24 10:40:00,79.9,80.03,79.89,80.02,32450.0,79.5701,79.6995,79.5601,79.6896,32450.0
2019-10-24 10:45:00,80.02,80.06,79.91,79.92,54915.0,79.6896,79.7294,79.58,79.59,54915.0
2019-10-24 10:50:00,79.94,79.98,79.88,79.89,34574.0,79.6099,79.6498,79.5502,79.5601,34574.0
2019-10-24 10:55:00,79.89,79.93,79.82,79.84,43279.0,79.5601,79.6,79.4904,79.5103,43279.0
2019-10-24 11:00:00,79.85,79.97,79.77,79.82,31935.0,79.5203,79.6398,79.4406,79.4904,31935.0
2019-10-24 11:05:00,79.81,79.84,79.71,79.75,48968.0,79.4805,79.5103,79.3809,79.4207,48968.0
2019-10-24 11:10:00,79.73,79.81,79.72,79.79,27402.0,79.4008,79.4805,79.3908,79.4605,27402.0
2019-10-24 11:15:00,79.8,79.87,79.78,79.81,100515.0,79.4705,79.5402,79.4506,79.4805,100515.0
2019-10-24 11:20:00,79.81,79.98,79.78,79.96,17739.0,79.4805,79.6498,79.4506,79.6298,17739.0
2019-10-24 11:25:00,79.93,80.19,79.92,80.19,31095.0,79.6,79.8589,79.59,79.8589,31095.0
2019-10-24 11:30:00,80.16,80.23,80.1,80.2,26794.0,79.829,79.8987,79.7693,79.8688,26794.0
2019-10-24 11:35:00,80.2,80.23,80.05,80.08,32977.0,79.8688,79.8987,79.7195,79.7493,32977.0
2019-10-24 11:40:00,80.07,80.11,80.01,80.03,14112.0,79.7394,79.7792,79.6796,79.6995,14112.0
2019-10-24 11:45:00,80.03,80.07,79.98,79.98,12671.0,79.6995,79.7394,79.6498,79.6498,12671.0
2019-10-24 11:50:00,79.99,80.06,79.91,80.06,56424.0,79.6597,79.7294,79.58,79.7294,56424.0
2019-10-24 11:55:00,80.06,80.17,80.06,80.13,21977.0,79.7294,79.839,79.7294,79.7991,21977.0
2019-10-24 12:00:00,80.14,80.17,80.1,80.1,11624.0,79.8091,79.839,79.7693,79.7693,11624.0
2019-10-24 12:05:00,80.12,80.12,79.96,80.04,52718.0,79.7892,79.7892,79.6298,79.7095,52718.0
2019-10-24 12:10:00,80.04,80.04,79.95,79.96,15800.0,79.7095,79.7095,79.6199,79.6298,15800.0
2019-10-24 12:15:00,79.93,79.94,79.79,79.89,33320.0,79.6,79.6099,79.4605,79.5601,33320.0
2019-10-24 12:20:00,79.89,79.95,79.86,79.92,4272.0,79.5601,79.6199,79.5302,79.59,4272.0
2019-10-24 12:25:00,79.92,80.02,79.92,79.95,5982.0,79.59,79.6896,79.59,79.6199,5982.0
2019-10-24 12:30:00,79.97,79.98,79.9,79.93,12645.0,79.6398,79.6498,79.5701,79.6,12645.0
2019-10-24 12:35:00,79.94,79.95,79.8,79.8,10112.0,79.6099,79.6199,79.4705,79.4705,10112.0
2019-10-24 12:40:00,79.81,79.83,79.73,79.75,11325.0,79.4805,79.5004,79.4008,79.4207,11325.0
2019-10-24 12:45:00,79.75,79.82,79.74,79.81,5161.0,79.4207,79.4904,79.4107,79.4805,5161.0
2019-10-24 12:50:00,79.81,79.83,79.8,79.82,3048.0,79.4805,79.5004,79.4705,79.4904,3048.0
2019-10-24 12:55:00,79.85,79.85,79.73,79.74,16135.0,79.5203,79.5203,79.4008,79.4107,16135.0
2019-10-24 13:00:00,79.76,79.77,79.72,79.74,4428.0,79.4307,79.4406,79.3908,79.4107,4428.0
2019-10-24 13:05:00,79.77,79.82,79.73,79.78,28784.0,79.4406,79.4904,79.4008,79.4506,28784.0
2019-10-24 13:10:00,79.8,79.87,79.8,79.85,4704.0,79.4705,79.5402,79.4705,79.5203,4704.0
2019-10-24 13:15:00,79.85,79.9,79.8,79.9,8713.0,79.5203,79.5701,79.4705,79.5701,8713.0
2019-10-24 13:20:00,79.9,79.94,79.87,79.91,7829.0,79.5701,79.6099,79.5402,79.58,7829.0
2019-10-24 13:25:00,79.89,79.92,79.87,79.92,2435.0,79.5601,79.59,79.5402,79.59,2435.0
2019-10-24 13:30:00,79.92,79.94,79.87,79.89,10834.0,79.59,79.6099,79.5402,79.5601,10834.0
2019-10-24 13:35:00,79.91,79.98,79.89,79.93,28087.0,79.58,79.6498,79.5601,79.6,28087.0
2019-10-24 13:40:00,79.95,80.08,79.95,80.05,9523.0,79.6199,79.7493,79.6199,79.7195,9523.0
2019-10-24 13:45:00,80.07,80.18,80.06,80.17,19532.0,79.7394,79.8489,79.7294,79.839,19532.0
2019-10-24 13:50:00,80.16,80.16,80.02,80.02,5440.0,79.829,79.829,79.6896,79.6896,5440.0
2019-10-24 13:55:00,80.0,80.0,79.88,79.91,42352.0,79.6697,79.6697,79.5502,79.58,42352.0
2019-10-24 14:00:00,79.92,79.97,79.91,79.93,17774.0,79.59,79.6398,79.58,79.6,17774.0
2019-10-24 14:05:00,79.95,80.0,79.9,79.9,19270.0,79.6199,79.6697,79.5701,79.5701,19270.0
2019-10-24 14:10:00,79.91,79.99,79.91,79.96,17593.0,79.58,79.6597,79.58,79.6298,17593.0
2019-10-24 14:15:00,79.95,80.03,79.92,80.02,2600.0,79.6199,79.6995,79.59,79.6896,2600.0
2019-10-24 14:20:00,80.03,80.09,80.02,80.08,3300.0,79.6995,79.7593,79.6896,79.7493,3300.0
2019-10-24 14:25:00,80.09,80.1,80.04,80.08,9039.0,79.7593,79.7693,79.7095,79.7493,9039.0
2019-10-24 14:30:00,80.07,80.09,80.04,80.04,9630.0,79.7394,79.7593,79.7095,79.7095,9630.0
2019-10-24 14:35:00,80.06,80.07,79.98,79.99,7559.0,79.7294,79.7394,79.6498,79.6597,7559.0
2019-10-24 14:40:00,79.97,80.0,79.91,79.94,21090.0,79.6398,79.6697,79.58,79.6099,21090.0
2019-10-24 14:45:00,79.95,79.95,79.81,79.82,16072.0,79.6199,79.6199,79.4805,79.4904,16072.0
2019-10-24 14:50:00,79.84,79.96,79.84,79.94,12973.0,79.5103,79.6298,79.5103,79.6099,12973.0
2019-10-24 14:55:00,79.96,79.97,79.87,79.87,21578.0,79.6298,79.6398,79.5402,79.5402,21578.0
2019-10-24 15:00:00,79.88,79.96,79.88,79.93,8378.0,79.5502,79.6298,79.5502,79.6,8378.0
2019-10-24 15:05:00,79.9,80.17,79.9,80.09,84987.0,79.5701,79.839,79.5701,79.7593,84987.0
2019-10-24 15:10:00,80.1,80.16,80.1,80.13,9050.0,79.7693,79.829,79.7693,79.7991,9050.0
2019-10-24 15:15:00,80.13,80.18,80.1,80.18,4947.0,79.7991,79.8489,79.7693,79.8489,4947.0
2019-10-24 15:20:00,80.17,80.22,80.14,80.19,17892.0,79.839,79.8888,79.8091,79.8589,17892.0
2019-10-24 15:25:00,80.19,80.2,80.11,80.11,23926.0,79.8589,79.8688,79.7792,79.7792,23926.0
2019-10-24 15:30:00,80.12,80.21,80.1,80.18,110837.0,79.7892,79.8788,79.7693,79.8489,110837.0
2019-10-24 15:35:00,80.18,80.23,80.17,80.19,36434.0,79.8489,79.8987,79.839,79.8589,36434.0
2019-10-24 15:40:00,80.2,80.22,80.05,80.06,61848.0,79.8688,79.8888,79.7195,79.7294,61848.0
2019-10-24 15:45:00,80.05,80.13,80.05,80.12,75021.0,79.7195,79.7991,79.7195,79.7892,75021.0
2019-10-24 15:50:00,80.12,80.17,80.08,80.17,129043.0,79.7892,79.839,79.7493,79.839,129043.0
2019-10-24 15:55:00,80.17,80.25,80.11,80.15,301812.0,79.839,79.9186,79.7792,79.819,301812.0
2019-10-25 09:30:00,79.94,80.04,79.78,79.91,77186.0,79.6099,79.7095,79.4506,79.58,77186.0
2019-10-25 09:35:00,79.88,80.14,79.83,80.12,41827.0,79.5502,79.8091,79.5004,79.7892,41827.0
2019-10-25 09:40:00,80.06,80.34,80.01,80.33,70988.0,79.7294,80.0083,79.6796,79.9983,70988.0
2019-10-25 09:45:00,80.32,80.37,80.14,80.23,37665.0,79.9883,80.0381,79.8091,79.8987,37665.0
2019-10-25 09:50:00,80.24,80.37,80.21,80.25,27976.0,79.9087,80.0381,79.8788,79.9186,27976.0
2019-10-25 09:55:00,80.23,80.27,80.16,80.24,14578.0,79.8987,79.9386,79.829,79.9087,14578.0
2019-10-25 10:00:00,80.24,80.32,80.18,80.23,25595.0,79.9087,79.9883,79.8489,79.8987,25595.0
2019-10-25 10:05:00,80.22,80.62,80.22,80.57,90522.0,79.8888,80.2871,79.8888,80.2373,90522.0
2019-10-25 10:10:00,80.6,80.73,80.58,80.64,33832.0,80.2672,80.3967,80.2473,80.307,33832.0
2019-10-25 10:15:00,80.6,80.67,80.56,80.58,28094.0,80.2672,80.3369,80.2274,80.2473,28094.0
2019-10-25 10:20:00,80.59,80.79,80.54,80.76,28496.0,80.2572,80.4564,80.2074,80.4265,28496.0
2019-10-25 10:25:00,80.76,80.9,80.73,80.82,38866.0,80.4265,80.566,80.3967,80.4863,38866.0
2019-10-25 10:30:00,80.84,80.97,80.84,80.89,37080.0,80.5062,80.6357,80.5062,80.556,37080.0
2019-10-25 10:35:00,80.88,80.99,80.73,80.83,151431.0,80.546,80.6556,80.3967,80.4962,151431.0
2019-10-25 10:40:00,80.84,80.87,80.74,80.81,23251.0,80.5062,80.5361,80.4066,80.4763,23251.0
2019-10-25 10:45:00,80.81,81.02,80.78,80.98,40101.0,80.4763,80.6855,80.4464,80.6456,40101.0
2019-10-25 10:50:00,80.98,81.04,80.85,80.85,85605.0,80.6456,80.7054,80.5162,80.5162,85605.0
2019-10-25 10:55:00,80.84,80.84,80.73,80.75,37974.0,80.5062,80.5062,80.3967,80.4166,37974.0
2019-10-25 11:00:00,80.76,80.84,80.68,80.68,41935.0,80.4265,80.5062,80.3469,80.3469,41935.0
2019-10-25 11:05:00,80.68,80.85,80.68,80.78,24694.0,80.3469,80.5162,80.3469,80.4464,24694.0
2019-10-25 11:10:00,80.78,80.89,80.76,80.86,19188.0,80.4464,80.556,80.4265,80.5261,19188.0
2019-10-25 11:15:00,80.86,81.09,80.85,81.0,36800.0,80.5261,80.7552,80.5162,80.6655,36800.0
2019-10-25 11:20:00,81.01,81.15,81.01,81.11,35756.0,80.6755,80.8149,80.6755,80.7751,35756.0
2019-10-25 11:25:00,81.1,81.12,81.03,81.03,8157.0,80.7651,80.785,80.6954,80.6954,8157.0
2019-10-25 11:30:00,81.05,81.13,81.01,81.06,16862.0,80.7153,80.795,80.6755,80.7253,16862.0
2019-10-25 11:35:00,81.06,81.09,81.03,81.06,7256.0,80.7253,80.7552,80.6954,80.7253,7256.0
2019-10-25 11:40:00,81.06,81.08,81.0,81.06,23535.0,80.7253,80.7452,80.6655,80.7253,23535.0
2019-10-25 11:45:00,81.04,81.14,81.04,81.14,12720.0,80.7054,80.805,80.7054,80.805,12720.0
2019-10-25 11:50:00,81.16,81.23,81.11,81.21,35285.0,80.8249,80.8946,80.7751,80.8747,35285.0
2019-10-25 11:55:00,81.2,81.27,81.2,81.24,16908.0,80.8647,80.9344,80.8647,80.9045,16908.0
2019-10-25 12:00:00,81.27,81.29,81.21,81.27,17889.0,80.9344,80.9543,80.8747,80.9344,17889.0
2019-10-25 12:05:00,81.26,81.29,81.16,81.29,33974.0,80.9245,80.9543,80.8249,80.9543,33974.0
2019-10-25 12:10:00,81.29,81.36,81.25,81.36,37028.0,80.9543,81.0241,80.9145,81.0241,37028.0
2019-10-25 12:15:00,81.36,81.41,81.33,81.36,25507.0,81.0241,81.0738,80.9942,81.0241,25507.0
2019-10-25 12:20:00,81.37,81.38,81.33,81.35,18801.0,81.034,81.044,80.9942,81.0141,18801.0
2019-10-25 12:25:00,81.35,81.42,81.3,81.42,20568.0,81.0141,81.0838,80.9643,81.0838,20568.0
2019-10-25 12:30:00,81.42,81.43,81.24,81.26,20144.0,81.0838,81.0938,80.9045,80.9245,20144.0
2019-10-25 12:35:00,81.26,81.31,81.15,81.19,27241.0,80.9245,80.9743,80.8149,80.8548,27241.0
2019-10-25 12:40:00,81.2,81.28,81.17,81.27,9365.0,80.8647,80.9444,80.8348,80.9344,9365.0
2019-10-25 12:45:00,81.29,81.3,81.26,81.27,9348.0,80.9543,80.9643,80.9245,80.9344,9348.0
2019-10-25 12:50:00,81.27,81.28,81.24,81.28,8322.0,80.9344,80.9444,80.9045,80.9444,8322.0
2019-10-25 12:55:00,81.28,81.34,81.28,81.34,9753.0,80.9444,81.0041,80.9444,81.0041,9753.0
2019-10-25 13:00:00,81.35,81.44,81.34,81.43,9470.0,81.0141,81.1037,81.0041,81.0938,9470.0
2019-10-25 13:05:00,81.42,81.47,81.4,81.45,16243.0,81.0838,81.1336,81.0639,81.1137,16243.0
2019-10-25 13:10:00,81.46,81.49,81.44,81.48,27311.0,81.1236,81.1535,81.1037,81.1436,27311.0
2019-10-25 13:15:00,81.49,81.52,81.45,81.49,20137.0,81.1535,81.1834,81.1137,81.1535,20137.0
2019-10-25 13:20:00,81.49,81.57,81.49,81.51,29033.0,81.1535,81.2332,81.1535,81.1734,29033.0
2019-10-25 13:25:00,81.51,81.52,81.46,81.47,9801.0,81.1734,81.1834,81.1236,81.1336,9801.0
2019-10-25 13:30:00,81.48,81.49,81.38,81.46,24131.0,81.1436,81.1535,81.044,81.1236,24131.0
2019-10-25 13:35:00,81.47,81.61,81.45,81.6,14433.0,81.1336,81.273,81.1137,81.2631,14433.0
2019-10-25 13:40:00,81.58,81.61,81.55,81.59,11696.0,81.2431,81.273,81.2133,81.2531,11696.0
2019-10-25 13:45:00,81.58,81.61,81.58,81.58,7155.0,81.2431,81.273,81.2431,81.2431,7155.0
2019-10-25 13:50:00,81.59,81.62,81.55,81.62,17276.0,81.2531,81.283,81.2133,81.283,17276.0
2019-10-25 13:55:00,81.62,81.64,81.57,81.61,27446.0,81.283,81.3029,81.2332,81.273,27446.0
2019-10-25 14:00:00,81.6,81.67,81.5,81.53,42827.0,81.2631,81.3328,81.1635,81.1934,42827.0
2019-10-25 14:05:00,81.53,81.53,81.25,81.28,55417.0,81.1934,81.1934,80.9145,80.9444,55417.0
2019-10-25 14:10:00,81.28,81.38,81.25,81.35,36479.0,80.9444,81.044,80.9145,81.0141,36479.0
2019-10-25 14:15:00,81.35,81.39,81.34,81.38,9253.0,81.0141,81.0539,81.0041,81.044,9253.0
2019-10-25 14:20:00,81.38,81.39,81.33,81.37,14202.0,81.044,81.0539,80.9942,81.034,14202.0
2019-10-25 14:25:00,81.35,81.4,81.35,81.39,25386.0,81.0141,81.0639,81.0141,81.0539,25386.0
2019-10-25 14:30:00,81.38,81.44,81.34,81.37,28476.0,81.044,81.1037,81.0041,81.034,28476.0
2019-10-25 14:35:00,81.35,81.37,81.27,81.37,13166.0,81.0141,81.034,80.9344,81.034,13166.0
2019-10-25 14:40:00,81.37,81.4,81.36,81.38,5632.0,81.034,81.0639,81.0241,81.044,5632.0
2019-10-25 14:45:00,81.38,81.43,81.37,81.42,9742.0,81.044,81.0938,81.034,81.0838,9742.0
2019-10-25 14:50:00,81.41,81.43,81.37,81.42,11219.0,81.0738,81.0938,81.034,81.0838,11219.0
2019-10-25 14:55:00,81.41,81.46,81.28,81.37,107036.0,81.0738,81.1236,80.9444,81.034,107036.0
2019-10-25 15:00:00,81.36,81.44,81.36,81.42,40084.0,81.0241,81.1037,81.0241,81.0838,40084.0
2019-10-25 15:05:00,81.43,81.44,81.38,81.42,21800.0,81.0938,81.1037,81.044,81.0838,21800.0
2019-10-25 15:10:00,81.44,81.5,81.43,81.46,23524.0,81.1037,81.1635,81.0938,81.1236,23524.0
2019-10-25 15:15:00,81.47,81.5,81.43,81.44,32643.0,81.1336,81.1635,81.0938,81.1037,32643.0
2019-10-25 15:20:00,81.45,81.53,81.43,81.45,28633.0,81.1137,81.1934,81.0938,81.1137,28633.0
2019-10-25 15:25:00,81.45,81.5,81.42,81.45,24000.0,81.1137,81.1635,81.0838,81.1137,24000.0
2019-10-25 15:30:00,81.46,81.5,81.43,81.47,30917.0,81.1236,81.1635,81.0938,81.1336,30917.0
2019-10-25 15:35:00,81.47,81.47,81.39,81.41,32484.0,81.1336,81.1336,81.0539,81.0738,32484.0
2019-10-25 15:40:00,81.42,81.42,81.22,81.34,149066.0,81.0838,81.0838,80.8846,81.0041,149066.0
2019-10-25 15:45:00,81.34,81.38,81.29,81.3,125332.0,81.0041,81.044,80.9543,80.9643,125332.0
2019-10-25 15:50:00,81.31,81.35,81.26,81.3,110990.0,80.9743,81.0141,80.9245,80.9643,110990.0
2019-10-25 15:55:00,81.31,81.41,81.3,81.36,228796.0,80.9743,81.0738,80.9643,81.0241,228796.0
2019-10-28 09:30:00,81.6,81.89,81.58,81.88,90935.0,81.2631,81.5519,81.2431,81.5419,90935.0
2019-10-28 09:35:00,81.88,81.95,81.41,81.43,229720.0,81.5419,81.6116,81.0738,81.0938,229720.0
2019-10-28 09:40:00,81.41,81.59,81.34,81.55,35746.0,81.0738,81.2531,81.0041,81.2133,35746.0
2019-10-28 09:45:00,81.54,81.85,81.54,81.72,74646.0,81.2033,81.512,81.2033,81.3826,74646.0
2019-10-28 09:50:00,81.67,81.75,81.52,81.69,30003.0,81.3328,81.4124,81.1834,81.3527,30003.0
2019-10-28 09:55:00,81.68,81.72,81.59,81.61,36586.0,81.3427,81.3826,81.2531,81.273,36586.0
2019-10-28 10:00:00,81.61,81.7,81.57,81.61,38952.0,81.273,81.3626,81.2332,81.273,38952.0
2019-10-28 10:05:00,81.61,81.74,81.61,81.73,29948.0,81.273,81.4025,81.273,81.3925,29948.0
2019-10-28 10:10:00,81.75,81.81,81.71,81.8,33142.0,81.4124,81.4722,81.3726,81.4622,33142.0
2019-10-28 10:15:00,81.81,81.9,81.79,81.89,35392.0,81.4722,81.5618,81.4523,81.5519,35392.0
2019-10-28 10:20:00,81.89,82.01,81.82,82.0,41857.0,81.5519,81.6714,81.4822,81.6614,41857.0
2019-10-28 10:25:00,81.98,82.16,81.95,82.12,51994.0,81.6415,81.8207,81.6116,81.7809,51994.0
2019-10-28 10:30:00,82.09,82.32,82.05,82.3,53820.0,81.751,81.9801,81.7112,81.9602,53820.0
2019-10-28 10:35:00,82.31,82.39,82.18,82.24,78862.0,81.9701,82.0498,81.8407,81.9004,78862.0
2019-10-28 10:40:00,82.26,82.34,82.19,82.28,34129.0,81.9203,82.0,81.8506,81.9403,34129.0
2019-10-28 10:45:00,82.29,82.31,82.18,82.2,46118.0,81.9502,81.9701,81.8407,81.8606,46118.0
2019-10-28 10:50:00,82.2,82.2,81.97,82.0,67487.0,81.8606,81.8606,81.6315,81.6614,67487.0
2019-10-28 10:55:00,81.99,82.11,81.97,82.04,32966.0,81.6515,81.771,81.6315,81.7012,32966.0
2019-10-28 11:00:00,82.03,82.06,81.99,81.99,29239.0,81.6913,81.7212,81.6515,81.6515,29239.0
2019-10-28 11:05:00,81.97,82.01,81.92,82.0,40938.0,81.6315,81.6714,81.5817,81.6614,40938.0
2019-10-28 11:10:00,82.0,82.06,81.94,81.95,55564.0,81.6614,81.7212,81.6017,81.6116,55564.0
2019-10-28 11:15:00,81.94,82.06,81.89,82.03,26074.0,81.6017,81.7212,81.5519,81.6913,26074.0
2019-10-28 11:20:00,82.04,82.12,82.01,82.09,21838.0,81.7012,81.7809,81.6714,81.751,21838.0
2019-10-28 11:25:00,82.1,82.19,82.1,82.18,19028.0,81.761,81.8506,81.761,81.8407,19028.0
2019-10-28 11:30:00,82.18,82.24,82.09,82.16,37454.0,81.8407,81.9004,81.751,81.8207,37454.0
2019-10-28 11:35:00,82.17,82.22,82.09,82.09,11175.0,81.8307,81.8805,81.751,81.751,11175.0
2019-10-28 11:40:00,82.09,82.18,82.04,82.16,18994.0,81.751,81.8407,81.7012,81.8207,18994.0
2019-10-28 11:45:00,82.19,82.28,82.13,82.28,21037.0,81.8506,81.9403,81.7909,81.9403,21037.0
2019-10-28 11:50:00,82.29,82.36,82.2,82.34,49996.0,81.9502,82.0199,81.8606,82.0,49996.0
2019-10-28 11:55:00,82.33,82.33,82.28,82.31,24615.0,81.99,81.99,81.9403,81.9701,24615.0
2019-10-28 12:00:00,82.31,82.47,82.31,82.47,22747.0,81.9701,82.1295,81.9701,82.1295,22747.0
2019-10-28 12:05:00,82.46,82.5,82.39,82.49,29622.0,82.1195,82.1593,82.0498,82.1494,29622.0
2019-10-28 12:10:00,82.49,82.61,82.49,82.6,14473.0,82.1494,82.2689,82.1494,82.2589,14473.0
2019-10-28 12:15:00,82.59,82.63,82.48,82.5,31714.0,82.249,82.2888,82.1394,82.1593,31714.0
2019-10-28 12:20:00,82.51,82.54,82.42,82.54,6568.0,82.1693,82.1992,82.0797,82.1992,6568.0
2019-10-28 12:25:00,82.54,82.73,82.52,82.7,52993.0,82.1992,82.3884,82.1793,82.3585,52993.0
2019-10-28 12:30:00,82.7,82.74,82.59,82.61,44388.0,82.3585,82.3984,82.249,82.2689,44388.0
2019-10-28 12:35:00,82.61,82.69,82.55,82.66,9907.0,82.2689,82.3486,82.2091,82.3187,9907.0
2019-10-28 12:40:00,82.66,82.69,82.61,82.66,5712.0,82.3187,82.3486,82.2689,82.3187,5712.0
2019-10-28 12:45:00,82.67,82.69,82.65,82.66,16128.0,82.3286,82.3486,82.3087,82.3187,16128.0
2019-10-28 12:50:00,82.67,82.67,82.48,82.5,39299.0,82.3286,82.3286,82.1394,82.1593,39299.0
2019-10-28 12:55:00,82.5,82.5,82.36,82.39,43645.0,82.1593,82.1593,82.0199,82.0498,43645.0
2019-10-28 13:00:00,82.39,82.45,82.36,82.42,8073.0,82.0498,82.1096,82.0199,82.0797,8073.0
2019-10-28 13:05:00,82.42,82.43,82.35,82.39,26131.0,82.0797,82.0896,82.01,82.0498,26131.0
2019-10-28 13:10:00,82.39,82.4,82.31,82.37,29714.0,82.0498,82.0598,81.9701,82.0299,29714.0
2019-10-28 13:15:00,82.37,82.53,82.37,82.5,15336.0,82.0299,82.1892,82.0299,82.1593,15336.0
2019-10-28 13:20:00,82.51,82.51,82.44,82.49,9060.0,82.1693,82.1693,82.0996,82.1494,9060.0
2019-10-28 13:25:00,82.5,82.57,82.47,82.55,21215.0,82.1593,82.2291,82.1295,82.2091,21215.0
2019-10-28 13:30:00,82.55,82.55,82.44,82.47,13753.0,82.2091,82.2091,82.0996,82.1295,13753.0
2019-10-28 13:35:00,82.47,82.47,82.34,82.34,10000.0,82.1295,82.1295,82.0,82.0,10000.0
2019-10-28 13:40:00,82.34,82.35,82.3,82.35,10099.0,82.0,82.01,81.9602,82.01,10099.0
2019-10-28 13:45:00,82.36,82.49,82.34,82.48,10109.0,82.0199,82.1494,82.0,82.1394,10109.0
2019-10-28 13:50:00,82.49,82.52,82.41,82.42,22014.0,82.1494,82.1793,82.0697,82.0797,22014.0
2019-10-28 13:55:00,82.4,82.44,82.37,82.4,15248.0,82.0598,82.0996,82.0299,82.0598,15248.0
2019-10-28 14:00:00,82.4,82.44,82.33,82.37,27400.0,82.0598,82.0996,81.99,82.0299,27400.0
2019-10-28 14:05:00,82.38,82.45,82.37,82.45,21922.0,82.0398,82.1096,82.0299,82.1096,21922.0
2019-10-28 14:10:00,82.44,82.46,82.4,82.46,14438.0,82.0996,82.1195,82.0598,82.1195,14438.0
2019-10-28 14:15:00,82.46,82.52,82.43,82.52,17764.0,82.1195,82.1793,82.0896,82.1793,17764.0
2019-10-28 14:20:00,82.52,82.56,82.49,82.49,11637.0,82.1793,82.2191,82.1494,82.1494,11637.0
2019-10-28 14:25:00,82.49,82.55,82.44,82.54,12637.0,82.1494,82.2091,82.0996,82.1992,12637.0
2019-10-28 14:30:00,82.55,82.58,82.49,82.52,17407.0,82.2091,82.239,82.1494,82.1793,17407.0
2019-10-28 14:35:00,82.52,82.6,82.5,82.6,18772.0,82.1793,82.2589,82.1593,82.2589,18772.0
2019-10-28 14:40:00,82.6,82.66,82.54,82.63,13305.0,82.2589,82.3187,82.1992,82.2888,13305.0
2019-10-28 14:45:00,82.63,82.65,82.55,82.59,20245.0,82.2888,82.3087,82.2091,82.249,20245.0
2019-10-28 14:50:00,82.58,82.61,82.57,82.6,26616.0,82.239,82.2689,82.2291,82.2589,26616.0
2019-10-28 14:55:00,82.59,82.62,82.54,82.55,52889.0,82.249,82.2789,82.1992,82.2091,52889.0
2019-10-28 15:00:00,82.55,82.56,82.48,82.5,37232.0,82.2091,82.2191,82.1394,82.1593,37232.0
2019-10-28 15:05:00,82.5,82.56,82.48,82.55,17963.0,82.1593,82.2191,82.1394,82.2091,17963.0
2019-10-28 15:10:00,82.54,82.58,82.54,82.57,23782.0,82.1992,82.239,82.1992,82.2291,23782.0
2019-10-28 15:15:00,82.56,82.56,82.5,82.52,41241.0,82.2191,82.2191,82.1593,82.1793,41241.0
2019-10-28 15:20:00,82.52,82.54,82.45,82.48,55940.0,82.1793,82.1992,82.1096,82.1394,55940.0
2019-10-28 15:25:00,82.48,82.55,82.44,82.54,27156.0,82.1394,82.2091,82.0996,82.1992,27156.0
2019-10-28 15:30:00,82.53,82.59,82.51,82.54,39596.0,82.1892,82.249,82.1693,82.1992,39596.0
2019-10-28 15:35:00,82.55,82.55,82.47,82.51,26256.0,82.2091,82.2091,82.1295,82.1693,26256.0
2019-10-28 15:40:00,82.51,82.57,82.46,82.47,85141.0,82.1693,82.2291,82.1195,82.1295,85141.0
2019-10-28 15:45:00,82.48,82.49,82.41,82.47,77744.0,82.1394,82.1494,82.0697,82.1295,77744.0
2019-10-28 15:50:00,82.47,82.51,82.42,82.48,92022.0,82.1295,82.1693,82.0797,82.1394,92022.0
2019-10-28 15:55:00,82.47,82.56,82.47,82.48,243740.0,82.1295,82.2191,82.1295,82.1394,243740.0
2019-10-29 09:30:00,82.66,82.8,82.44,82.59,331339.0,82.3187,82.4581,82.0996,82.249,331339.0
2019-10-29 09:35:00,82.63,82.77,82.56,82.71,69530.0,82.2888,82.4282,82.2191,82.3685,69530.0
2019-10-29 09:40:00,82.67,82.7,82.35,82.42,54586.0,82.3286,82.3585,82.01,82.0797,54586.0
2019-10-29 09:45:00,82.44,82.69,82.44,82.55,12642.0,82.0996,82.3486,82.0996,82.2091,12642.0
2019-10-29 09:50:00,82.55,82.66,82.47,82.54,24121.0,82.2091,82.3187,82.1295,82.1992,24121.0
2019-10-29 09:55:00,82.52,82.56,82.34,82.38,30025.0,82.1793,82.2191,82.0,82.0398,30025.0
2019-10-29 10:00:00,82.38,82.42,82.06,82.1,46271.0,82.0398,82.0797,81.7212,81.761,46271.0
2019-10-29 10:05:00,82.06,82.15,81.99,81.99,35896.0,81.7212,81.8108,81.6515,81.6515,35896.0
2019-10-29 10:10:00,82.01,82.14,81.99,82.05,56935.0,81.6714,81.8008,81.6515,81.7112,56935.0
2019-10-29 10:15:00,82.03,82.12,81.96,82.03,32411.0,81.6913,81.7809,81.6216,81.6913,32411.0
2019-10-29 10:20:00,81.99,82.12,81.96,82.09,24040.0,81.6515,81.7809,81.6216,81.751,24040.0
2019-10-29 10:25:00,82.05,82.18,82.05,82.11,32773.0,81.7112,81.8407,81.7112,81.771,32773.0
2019-10-29 10:30:00,82.1,82.19,82.06,82.17,25741.0,81.761,81.8506,81.7212,81.8307,25741.0
2019-10-29 10:35:00,82.17,82.29,82.0,82.01,67481.0,81.8307,81.9502,81.6614,81.6714,67481.0
2019-10-29 10:40:00,82.0,82.18,82.0,82.09,23567.0,81.6614,81.8407,81.6614,81.751,23567.0
2019-10-29 10:45:00,82.08,82.11,82.02,82.1,32939.0,81.7411,81.771,81.6813,81.761,32939.0
2019-10-29 10:50:00,82.11,82.16,82.06,82.13,38268.0,81.771,81.8207,81.7212,81.7909,38268.0
2019-10-29 10:55:00,82.11,82.11,82.0,82.02,14893.0,81.771,81.771,81.6614,81.6813,14893.0
2019-10-29 11:00:00,82.01,82.12,81.97,82.06,34124.0,81.6714,81.7809,81.6315,81.7212,34124.0
2019-10-29 11:05:00,82.07,82.16,82.06,82.13,40358.0,81.7311,81.8207,81.7212,81.7909,40358.0
2019-10-29 11:10:00,82.15,82.16,82.04,82.04,34789.0,81.8108,81.8207,81.7012,81.7012,34789.0
2019-10-29 11:15:00,82.07,82.17,82.07,82.13,5855.0,81.7311,81.8307,81.7311,81.7909,5855.0
2019-10-29 11:20:00,82.14,82.2,82.07,82.07,28107.0,81.8008,81.8606,81.7311,81.7311,28107.0
2019-10-29 11:25:00,82.09,82.16,82.09,82.13,8243.0,81.751,81.8207,81.751,81.7909,8243.0
2019-10-29 11:30:00,82.15,82.35,82.14,82.35,33698.0,81.8108,82.01,81.8008,82.01,33698.0
2019-10-29 11:35:00,82.36,82.43,82.32,82.43,26977.0,82.0199,82.0896,81.9801,82.0896,26977.0
2019-10-29 11:40:00,82.4,82.4,82.29,82.32,19806.0,82.0598,82.0598,81.9502,81.9801,19806.0
2019-10-29 11:45:00,82.34,82.41,82.34,82.38,10183.0,82.0,82.0697,82.0,82.0398,10183.0
2019-10-29 11:50:00,82.37,82.51,82.37,82.5,29893.0,82.0299,82.1693,82.0299,82.1593,29893.0
2019-10-29 11:55:00,82.52,82.58,82.3,82.45,46916.0,82.1793,82.239,81.9602,82.1096,46916.0
2019-10-29 12:00:00,82.46,82.49,82.3,82.33,39009.0,82.1195,82.1494,81.9602,81.99,39009.0
2019-10-29 12:05:00,82.32,82.48,82.27,82.43,22558.0,81.9801,82.1394,81.9303,82.0896,22558.0
2019-10-29 12:10:00,82.46,82.49,82.4,82.46,4775.0,82.1195,82.1494,82.0598,82.1195,4775.0
2019-10-29 12:15:00,82.46,82.63,82.45,82.6,13867.0,82.1195,82.2888,82.1096,82.2589,13867.0
2019-10-29 12:20:00,82.57,82.67,82.55,82.67,8200.0,82.2291,82.3286,82.2091,82.3286,8200.0
2019-10-29 12:25:00,82.67,82.72,82.65,82.67,17996.0,82.3286,82.3784,82.3087,82.3286,17996.0
2019-10-29 12:30:00,82.68,82.72,82.58,82.58,13960.0,82.3386,82.3784,82.239,82.239,13960.0
2019-10-29 12:35:00,82.6,82.62,82.55,82.61,6135.0,82.2589,82.2789,82.2091,82.2689,6135.0
2019-10-29 12:40:00,82.63,82.67,82.61,82.67,5212.0,82.2888,82.3286,82.2689,82.3286,5212.0
2019-10-29 12:45:00,82.66,82.67,82.6,82.6,5002.0,82.3187,82.3286,82.2589,82.2589,5002.0
2019-10-29 12:50:00,82.6,82.61,82.5,82.6,22249.0,82.2589,82.2689,82.1593,82.2589,22249.0
2019-10-29 12:55:00,82.61,82.65,82.61,82.64,17630.0,82.2689,82.3087,82.2689,82.2988,17630.0
2019-10-29 13:00:00,82.64,82.67,82.6,82.62,14760.0,82.2988,82.3286,82.2589,82.2789,14760.0
2019-10-29 13:05:00,82.61,82.65,82.59,82.63,23786.0,82.2689,82.3087,82.249,82.2888,23786.0
2019-10-29 13:10:00,82.61,82.63,82.52,82.54,13919.0,82.2689,82.2888,82.1793,82.1992,13919.0
2019-10-29 13:15:00,82.55,82.55,82.45,82.52,15115.0,82.2091,82.2091,82.1096,82.1793,15115.0
2019-10-29 13:20:00,82.52,82.54,82.49,82.52,5104.0,82.1793,82.1992,82.1494,82.1793,5104.0
2019-10-29 13:25:00,82.52,82.58,82.48,82.58,6964.0,82.1793,82.239,82.1394,82.239,6964.0
2019-10-29 13:30:00,82.55,82.63,82.54,82.61,6983.0,82.2091,82.2888,82.1992,82.2689,6983.0
2019-10-29 13:35:00,82.64,82.65,82.61,82.63,3671.0,82.2988,82.3087,82.2689,82.2888,3671.0
2019-10-29 13:40:00,82.61,82.62,82.55,82.6,9756.0,82.2689,82.2789,82.2091,82.2589,9756.0
2019-10-29 13:45:00,82.59,82.64,82.59,82.64,7957.0,82.249,82.2988,82.249,82.2988,7957.0
2019-10-29 13:50:00,82.64,82.73,82.63,82.72,17444.0,82.2988,82.3884,82.2888,82.3784,17444.0
2019-10-29 13:55:00,82.72,82.73,82.64,82.64,6754.0,82.3784,82.3884,82.2988,82.2988,6754.0
2019-10-29 14:00:00,82.62,82.65,82.54,82.54,14247.0,82.2789,82.3087,82.1992,82.1992,14247.0
2019-10-29 14:05:00,82.56,82.6,82.56,82.6,4458.0,82.2191,82.2589,82.2191,82.2589,4458.0
2019-10-29 14:10:00,82.59,82.68,82.59,82.67,6477.0,82.249,82.3386,82.249,82.3286,6477.0
2019-10-29 14:15:00,82.68,82.71,82.66,82.66,12700.0,82.3386,82.3685,82.3187,82.3187,12700.0
2019-10-29 14:20:00,82.68,82.68,82.61,82.61,11299.0,82.3386,82.3386,82.2689,82.2689,11299.0
2019-10-29 14:25:00,82.61,82.61,82.52,82.52,15204.0,82.2689,82.2689,82.1793,82.1793,15204.0
2019-10-29 14:30:00,82.52,82.52,82.42,82.43,32627.0,82.1793,82.1793,82.0797,82.0896,32627.0
2019-10-29 14:35:00,82.44,82.48,82.41,82.47,12798.0,82.0996,82.1394,82.0697,82.1295,12798.0
2019-10-29 14:40:00,82.45,82.47,82.43,82.44,6752.0,82.1096,82.1295,82.0896,82.0996,6752.0
2019-10-29 14:45:00,82.46,82.54,82.46,82.49,11660.0,82.1195,82.1992,82.1195,82.1494,11660.0
2019-10-29 14:50:00,82.5,82.56,82.5,82.53,8101.0,82.1593,82.2191,82.1593,82.1892,8101.0
2019-10-29 14:55:00,82.56,82.56,82.38,82.39,8357.0,82.2191,82.2191,82.0398,82.0498,8357.0
2019-10-29 15:00:00,82.41,82.45,82.39,82.41,7450.0,82.0697,82.1096,82.0498,82.0697,7450.0
2019-10-29 15:05:00,82.44,82.46,82.35,82.36,18811.0,82.0996,82.1195,82.01,82.0199,18811.0
2019-10-29 15:10:00,82.37,82.44,82.36,82.42,18223.0,82.0299,82.0996,82.0199,82.0797,18223.0
2019-10-29 15:15:00,82.44,82.48,82.4,82.47,8822.0,82.0996,82.1394,82.0598,82.1295,8822.0
2019-10-29 15:20:00,82.45,82.47,82.42,82.46,9636.0,82.1096,82.1295,82.0797,82.1195,9636.0
2019-10-29 15:25:00,82.47,82.48,82.39,82.4,12524.0,82.1295,82.1394,82.0498,82.0598,12524.0
2019-10-29 15:30:00,82.42,82.45,82.35,82.37,24944.0,82.0797,82.1096,82.01,82.0299,24944.0
2019-10-29 15:35:00,82.36,82.37,82.23,82.24,36764.0,82.0199,82.0299,81.8905,81.9004,36764.0
2019-10-29 15:40:00,82.25,82.29,82.2,82.21,42684.0,81.9104,81.9502,81.8606,81.8705,42684.0
2019-10-29 15:45:00,82.2,82.27,82.17,82.19,37074.0,81.8606,81.9303,81.8307,81.8506,37074.0
2019-10-29 15:50:00,82.21,82.28,82.2,82.21,62600.0,81.8705,81.9403,81.8606,81.8705,62600.0
2019-10-29 15:55:00,82.21,82.32,82.18,82.2,156031.0,81.8705,81.9801,81.8407,81.8606,156031.0
2019-10-30 09:30:00,82.33,82.35,82.05,82.14,105046.0,81.99,82.01,81.7112,81.8008,105046.0
2019-10-30 09:35:00,82.14,82.21,81.57,81.72,85297.0,81.8008,81.8705,81.2332,81.3826,85297.0
2019-10-30 09:40:00,81.69,81.81,81.6,81.81,29100.0,81.3527,81.4722,81.2631,81.4722,29100.0
2019-10-30 09:45:00,81.91,81.94,81.69,81.69,34668.0,81.5718,81.6017,81.3527,81.3527,34668.0
2019-10-30 09:50:00,81.71,81.78,81.58,81.63,18971.0,81.3726,81.4423,81.2431,81.2929,18971.0
2019-10-30 09:55:00,81.64,81.69,81.56,81.58,16360.0,81.3029,81.3527,81.2232,81.2431,16360.0
2019-10-30 10:00:00,81.57,81.6,81.27,81.44,62836.0,81.2332,81.2631,80.9344,81.1037,62836.0
2019-10-30 10:05:00,81.48,81.59,81.34,81.58,16754.0,81.1436,81.2531,81.0041,81.2431,16754.0
2019-10-30 10:10:00,81.55,81.79,81.55,81.67,42564.0,81.2133,81.4523,81.2133,81.3328,42564.0
2019-10-30 10:15:00,81.67,81.7,81.58,81.64,40283.0,81.3328,81.3626,81.2431,81.3029,40283.0
2019-10-30 10:20:00,81.66,81.73,81.58,81.61,46290.0,81.3228,81.3925,81.2431,81.273,46290.0
2019-10-30 10:25:00,81.64,81.94,81.63,81.81,84035.0,81.3029,81.6017,81.2929,81.4722,84035.0
2019-10-30 10:30:00,81.81,81.84,81.68,81.72,66141.0,81.4722,81.5021,81.3427,81.3826,66141.0
2019-10-30 10:35:00,81.71,81.76,81.54,81.58,64549.0,81.3726,81.4224,81.2033,81.2431,64549.0
2019-10-30 10:40:00,81.58,81.59,81.44,81.47,46574.0,81.2431,81.2531,81.1037,81.1336,46574.0
2019-10-30 10:45:00,81.45,81.51,81.4,81.45,16896.0,81.1137,81.1734,81.0639,81.1137,16896.0
2019-10-30 10:50:00,81.44,81.59,81.43,81.54,11595.0,81.1037,81.2531,81.0938,81.2033,11595.0
2019-10-30 10:55:00,81.54,81.69,81.54,81.66,19791.0,81.2033,81.3527,81.2033,81.3228,19791.0
2019-10-30 11:00:00,81.63,81.7,81.6,81.63,13704.0,81.2929,81.3626,81.2631,81.2929,13704.0
2019-10-30 11:05:00,81.6,81.68,81.55,81.61,26194.0,81.2631,81.3427,81.2133,81.273,26194.0
2019-10-30 11:10:00,81.6,81.73,81.57,81.7,10004.0,81.2631,81.3925,81.2332,81.3626,10004.0
2019-10-30 11:15:00,81.71,81.87,81.71,81.85,20417.0,81.3726,81.5319,81.3726,81.512,20417.0
2019-10-30 11:20:00,81.86,81.98,81.77,81.89,24664.0,81.522,81.6415,81.4324,81.5519,24664.0
2019-10-30 11:25:00,81.9,81.97,81.89,81.97,6772.0,81.5618,81.6315,81.5519,81.6315,6772.0
2019-10-30 11:30:00,81.94,82.0,81.84,81.88,7401.0,81.6017,81.6614,81.5021,81.5419,7401.0
2019-10-30 11:35:00,81.87,81.89,81.76,81.79,11435.0,81.5319,81.5519,81.4224,81.4523,11435.0
2019-10-30 11:40:00,81.8,81.8,81.64,81.66,6315.0,81.4622,81.4622,81.3029,81.3228,6315.0
2019-10-30 11:45:00,81.67,81.71,81.59,81.71,5383.0,81.3328,81.3726,81.2531,81.3726,5383.0
2019-10-30 11:50:00,81.7,81.7,81.6,81.65,7712.0,81.3626,81.3626,81.2631,81.3129,7712.0
2019-10-30 11:55:00,81.68,81.71,81.61,81.71,28372.0,81.3427,81.3726,81.273,81.3726,28372.0
2019-10-30 12:00:00,81.71,81.81,81.66,81.69,9582.0,81.3726,81.4722,81.3228,81.3527,9582.0
2019-10-30 12:05:00,81.68,81.8,81.67,81.77,6361.0,81.3427,81.4622,81.3328,81.4324,6361.0
2019-10-30 12:10:00,81.78,81.83,81.68,81.69,13117.0,81.4423,81.4921,81.3427,81.3527,13117.0
2019-10-30 12:15:00,81.68,81.7,81.53,81.53,7995.0,81.3427,81.3626,81.1934,81.1934,7995.0
2019-10-30 12:20:00,81.55,81.58,81.49,81.57,13148.0,81.2133,81.2431,81.1535,81.2332,13148.0
2019-10-30 12:25:00,81.55,81.69,81.55,81.63,13027.0,81.2133,81.3527,81.2133,81.2929,13027.0
2019-10-30 12:30:00,81.66,81.72,81.66,81.68,4013.0,81.3228,81.3826,81.3228,81.3427,4013.0
2019-10-30 12:35:00,81.67,81.76,81.66,81.76,4282.0,81.3328,81.4224,81.3228,81.4224,4282.0
2019-10-30 12:40:00,81.76,81.83,81.73,81.8,7112.0,81.4224,81.4921,81.3925,81.4622,7112.0
2019-10-30 12:45:00,81.8,81.8,81.63,81.65,3800.0,81.4622,81.4622,81.2929,81.3129,3800.0
2019-10-30 12:50:00,81.66,81.73,81.63,81.73,5869.0,81.3228,81.3925,81.2929,81.3925,5869.0
2019-10-30 12:55:00,81.71,81.75,81.69,81.71,5418.0,81.3726,81.4124,81.3527,81.3726,5418.0
2019-10-30 13:00:00,81.73,81.87,81.71,81.85,15187.0,81.3925,81.5319,81.3726,81.512,15187.0
2019-10-30 13:05:00,81.82,81.86,81.79,81.82,5464.0,81.4822,81.522,81.4523,81.4822,5464.0
2019-10-30 13:10:00,81.81,81.84,81.78,81.82,3445.0,81.4722,81.5021,81.4423,81.4822,3445.0
2019-10-30 13:15:00,81.81,81.91,81.8,81.88,5825.0,81.4722,81.5718,81.4622,81.5419,5825.0
2019-10-30 13:20:00,81.88,81.92,81.88,81.91,5111.0,81.5419,81.5817,81.5419,81.5718,5111.0
2019-10-30 13:25:00,81.89,81.9,81.82,81.82,10666.0,81.5519,81.5618,81.4822,81.4822,10666.0
2019-10-30 13:30:00,81.82,81.82,81.75,81.81,6360.0,81.4822,81.4822,81.4124,81.4722,6360.0
2019-10-30 13:35:00,81.81,81.82,81.72,81.73,7175.0,81.4722,81.4822,81.3826,81.3925,7175.0
2019-10-30 13:40:00,81.74,81.75,81.67,81.74,9919.0,81.4025,81.4124,81.3328,81.4025,9919.0
2019-10-30 13:45:00,81.74,81.83,81.71,81.76,29207.0,81.4025,81.4921,81.3726,81.4224,29207.0
2019-10-30 13:50:00,81.74,81.74,81.65,81.69,88307.0,81.4025,81.4025,81.3129,81.3527,88307.0
2019-10-30 13:55:00,81.7,81.7,81.58,81.62,13939.0,81.3626,81.3626,81.2431,81.283,13939.0
2019-10-30 14:00:00,81.58,81.67,81.5,81.62,20810.0,81.2431,81.3328,81.1635,81.283,20810.0
2019-10-30 14:05:00,81.59,81.62,81.48,81.54,30443.0,81.2531,81.283,81.1436,81.2033,30443.0
2019-10-30 14:10:00,81.54,81.75,81.54,81.75,37049.0,81.2033,81.4124,81.2033,81.4124,37049.0
2019-10-30 14:15:00,81.76,81.93,81.75,81.76,35088.0,81.4224,81.5917,81.4124,81.4224,35088.0
2019-10-30 14:20:00,81.76,81.8,81.72,81.73,16542.0,81.4224,81.4622,81.3826,81.3925,16542.0
2019-10-30 14:25:00,81.72,81.73,81.66,81.73,20497.0,81.3826,81.3925,81.3228,81.3925,20497.0
2019-10-30 14:30:00,81.73,81.82,81.65,81.66,25499.0,81.3925,81.4822,81.3129,81.3228,25499.0
2019-10-30 14:35:00,81.66,81.77,81.64,81.65,17721.0,81.3228,81.4324,81.3029,81.3129,17721.0
2019-10-30 14:40:00,81.65,81.8,81.65,81.78,16544.0,81.3129,81.4622,81.3129,81.4423,16544.0
2019-10-30 14:45:00,81.78,81.82,81.76,81.79,21721.0,81.4423,81.4822,81.4224,81.4523,21721.0
2019-10-30 14:50:00,81.79,81.95,81.79,81.91,35818.0,81.4523,81.6116,81.4523,81.5718,35818.0
2019-10-30 14:55:00,81.9,81.97,81.77,81.8,21942.0,81.5618,81.6315,81.4324,81.4622,21942.0
2019-10-30 15:00:00,81.81,81.89,81.79,81.84,22881.0,81.4722,81.5519,81.4523,81.5021,22881.0
2019-10-30 15:05:00,81.84,81.95,81.81,81.85,60653.0,81.5021,81.6116,81.4722,81.512,60653.0
2019-10-30 15:10:00,81.85,81.9,81.83,81.84,12473.0,81.512,81.5618,81.4921,81.5021,12473.0
2019-10-30 15:15:00,81.84,81.9,81.81,81.84,16526.0,81.5021,81.5618,81.4722,81.5021,16526.0
2019-10-30 15:20:00,81.85,82.02,81.82,82.02,20767.0,81.512,81.6813,81.4822,81.6813,20767.0
2019-10-30 15:25:00,82.02,82.02,81.84,81.84,28417.0,81.6813,81.6813,81.5021,81.5021,28417.0
2019-10-30 15:30:00,81.85,81.9,81.83,81.83,27395.0,81.512,81.5618,81.4921,81.4921,27395.0
2019-10-30 15:35:00,81.84,81.86,81.77,81.8,24194.0,81.5021,81.522,81.4324,81.4622,24194.0
2019-10-30 15:40:00,81.79,81.83,81.77,81.77,22551.0,81.4523,81.4921,81.4324,81.4324,22551.0
2019-10-30 15:45:00,81.78,81.83,81.77,81.8,41420.0,81.4423,81.4921,81.4324,81.4622,41420.0
2019-10-30 15:50:00,81.8,81.88,81.8,81.85,43503.0,81.4622,81.5419,81.4622,81.512,43503.0
2019-10-30 15:55:00,81.84,81.86,81.77,81.81,117071.0,81.5021,81.522,81.4324,81.4722,117071.0
2019-10-31 09:30:00,81.49,81.96,81.48,81.75,75429.0,81.1535,81.6216,81.1436,81.4124,75429.0
2019-10-31 09:35:00,81.81,81.9,81.67,81.73,20094.0,81.4722,81.5618,81.3328,81.3925,20094.0
2019-10-31 09:40:00,81.75,81.78,81.23,81.27,73608.0,81.4124,81.4423,80.8946,80.9344,73608.0
2019-10-31 09:45:00,81.26,81.26,80.85,80.85,55471.0,80.9245,80.9245,80.5162,80.5162,55471.0
2019-10-31 09:50:00,80.82,81.19,80.76,81.17,64417.0,80.4863,80.8548,80.4265,80.8348,64417.0
2019-10-31 09:55:00,81.14,81.45,81.13,81.4,60651.0,80.805,81.1137,80.795,81.0639,60651.0
2019-10-31 10:00:00,81.38,81.4,81.11,81.17,74260.0,81.044,81.0639,80.7751,80.8348,74260.0
2019-10-31 10:05:00,81.17,81.26,81.07,81.14,31635.0,80.8348,80.9245,80.7353,80.805,31635.0
2019-10-31 10:10:00,81.13,81.2,80.96,80.99,33117.0,80.795,80.8647,80.6257,80.6556,33117.0
2019-10-31 10:15:00,80.99,81.01,80.73,80.81,193379.0,80.6556,80.6755,80.3967,80.4763,193379.0
2019-10-31 10:20:00,80.8,80.9,80.68,80.69,215937.0,80.4664,80.566,80.3469,80.3568,215937.0
2019-10-31 10:25:00,80.72,80.86,80.7,80.84,23752.0,80.3867,80.5261,80.3668,80.5062,23752.0
2019-10-31 10:30:00,80.83,80.84,80.69,80.83,11134.0,80.4962,80.5062,80.3568,80.4962,11134.0
2019-10-31 10:35:00,80.85,81.06,80.85,81.01,19677.0,80.5162,80.7253,80.5162,80.6755,19677.0
2019-10-31 10:40:00,80.99,81.03,80.89,80.96,31477.0,80.6556,80.6954,80.556,80.6257,31477.0
2019-10-31 10:45:00,80.97,81.08,80.86,80.88,105601.0,80.6357,80.7452,80.5261,80.546,105601.0
2019-10-31 10:50:00,80.89,81.12,80.86,81.11,18974.0,80.556,80.785,80.5261,80.7751,18974.0
2019-10-31 10:55:00,81.09,81.41,81.09,81.4,37055.0,80.7552,81.0738,80.7552,81.0639,37055.0
2019-10-31 11:00:00,81.41,81.48,81.37,81.38,14472.0,81.0738,81.1436,81.034,81.044,14472.0
2019-10-31 11:05:00,81.37,81.59,81.37,81.51,36472.0,81.034,81.2531,81.034,81.1734,36472.0
2019-10-31 11:10:00,81.49,81.53,81.36,81.4,15641.0,81.1535,81.1934,81.0241,81.0639,15641.0
2019-10-31 11:15:00,81.42,81.48,81.34,81.34,12942.0,81.0838,81.1436,81.0041,81.0041,12942.0
2019-10-31 11:20:00,81.34,81.4,81.3,81.32,6944.0,81.0041,81.0639,80.9643,80.9842,6944.0
2019-10-31 11:25:00,81.33,81.34,81.03,81.1,23320.0,80.9942,81.0041,80.6954,80.7651,23320.0
2019-10-31 11:30:00,81.1,81.29,81.1,81.24,52486.0,80.7651,80.9543,80.7651,80.9045,52486.0
2019-10-31 11:35:00,81.22,81.31,81.19,81.3,30439.0,80.8846,80.9743,80.8548,80.9643,30439.0
2019-10-31 11:40:00,81.31,81.48,81.28,81.41,7288.0,80.9743,81.1436,80.9444,81.0738,7288.0
2019-10-31 11:45:00,81.44,81.51,81.37,81.46,12644.0,81.1037,81.1734,81.034,81.1236,12644.0
2019-10-31 11:50:00,81.48,81.58,81.48,81.58,20208.0,81.1436,81.2431,81.1436,81.2431,20208.0
2019-10-31 11:55:00,81.57,81.57,81.37,81.38,27287.0,81.2332,81.2332,81.034,81.044,27287.0
2019-10-31 12:00:00,81.36,81.43,81.28,81.28,14867.0,81.0241,81.0938,80.9444,80.9444,14867.0
2019-10-31 12:05:00,81.29,81.39,81.24,81.35,7706.0,80.9543,81.0539,80.9045,81.0141,7706.0
2019-10-31 12:10:00,81.34,81.34,81.23,81.24,15354.0,81.0041,81.0041,80.8946,80.9045,15354.0
2019-10-31 12:15:00,81.22,81.24,81.05,81.05,41241.0,80.8846,80.9045,80.7153,80.7153,41241.0
2019-10-31 12:20:00,81.05,81.07,81.01,81.04,29510.0,80.7153,80.7353,80.6755,80.7054,29510.0
2019-10-31 12:25:00,81.06,81.14,81.06,81.11,9425.0,80.7253,80.805,80.7253,80.7751,9425.0
2019-10-31 12:30:00,81.15,81.15,81.02,81.03,10731.0,80.8149,80.8149,80.6855,80.6954,10731.0
2019-10-31 12:35:00,81.06,81.14,81.06,81.13,6224.0,80.7253,80.805,80.7253,80.795,6224.0
2019-10-31 12:40:00,81.13,81.14,81.04,81.14,5305.0,80.795,80.805,80.7054,80.805,5305.0
2019-10-31 12:45:00,81.16,81.17,81.08,81.15,10637.0,80.8249,80.8348,80.7452,80.8149,10637.0
2019-10-31 12:50:00,81.16,81.23,81.14,81.21,23271.0,80.8249,80.8946,80.805,80.8747,23271.0
2019-10-31 12:55:00,81.22,81.24,81.18,81.18,9247.0,80.8846,80.9045,80.8448,80.8448,9247.0
2019-10-31 13:00:00,81.19,81.2,81.12,81.16,5565.0,80.8548,80.8647,80.785,80.8249,5565.0
2019-10-31 13:05:00,81.14,81.2,81.14,81.15,4794.0,80.805,80.8647,80.805,80.8149,4794.0
2019-10-31 13:10:00,81.14,81.14,81.0,81.06,9678.0,80.805,80.805,80.6655,80.7253,9678.0
2019-10-31 13:15:00,81.06,81.18,81.06,81.15,8219.0,80.7253,80.8448,80.7253,80.8149,8219.0
2019-10-31 13:20:00,81.16,81.2,81.14,81.18,6784.0,80.8249,80.8647,80.805,80.8448,6784.0
2019-10-31 13:25:00,81.18,81.19,81.13,81.13,5798.0,80.8448,80.8548,80.795,80.795,5798.0
2019-10-31 13:30:00,81.14,81.2,81.13,81.19,62973.0,80.805,80.8647,80.795,80.8548,62973.0
2019-10-31 13:35:00,81.21,81.21,81.12,81.12,8579.0,80.8747,80.8747,80.785,80.785,8579.0
2019-10-31 13:40:00,81.14,81.14,81.09,81.09,4826.0,80.805,80.805,80.7552,80.7552,4826.0
2019-10-31 13:45:00,81.09,81.11,81.06,81.08,12451.0,80.7552,80.7751,80.7253,80.7452,12451.0
2019-10-31 13:50:00,81.06,81.1,81.04,81.09,6180.0,80.7253,80.7651,80.7054,80.7552,6180.0
2019-10-31 13:55:00,81.07,81.16,81.07,81.08,9256.0,80.7353,80.8249,80.7353,80.7452,9256.0
2019-10-31 14:00:00,81.08,81.08,80.9,81.02,50552.0,80.7452,80.7452,80.566,80.6855,50552.0
2019-10-31 14:05:00,81.03,81.1,81.03,81.07,7306.0,80.6954,80.7651,80.6954,80.7353,7306.0
2019-10-31 14:10:00,81.08,81.14,81.07,81.14,4810.0,80.7452,80.805,80.7353,80.805,4810.0
2019-10-31 14:15:00,81.14,81.16,81.1,81.13,7633.0,80.805,80.8249,80.7651,80.795,7633.0
2019-10-31 14:20:00,81.12,81.2,81.12,81.18,4194.0,80.785,80.8647,80.785,80.8448,4194.0
2019-10-31 14:25:00,81.17,81.17,81.07,81.07,9231.0,80.8348,80.8348,80.7353,80.7353,9231.0
2019-10-31 14:30:00,81.07,81.14,81.06,81.08,9272.0,80.7353,80.805,80.7253,80.7452,9272.0
2019-10-31 14:35:00,81.08,81.23,81.08,81.21,7384.0,80.7452,80.8946,80.7452,80.8747,7384.0
2019-10-31 14:40:00,81.19,81.24,81.15,81.24,8477.0,80.8548,80.9045,80.8149,80.9045,8477.0
2019-10-31 14:45:00,81.25,81.25,81.17,81.25,37719.0,80.9145,80.9145,80.8348,80.9145,37719.0
2019-10-31 14:50:00,81.25,81.32,81.23,81.32,24073.0,80.9145,80.9842,80.8946,80.9842,24073.0
2019-10-31 14:55:00,81.32,81.34,81.27,81.27,13090.0,80.9842,81.0041,80.9344,80.9344,13090.0
2019-10-31 15:00:00,81.3,81.36,81.24,81.36,18853.0,80.9643,81.0241,80.9045,81.0241,18853.0
2019-10-31 15:05:00,81.36,81.39,81.32,81.37,11603.0,81.0241,81.0539,80.9842,81.034,11603.0
2019-10-31 15:10:00,81.38,81.47,81.34,81.42,17456.0,81.044,81.1336,81.0041,81.0838,17456.0
2019-10-31 15:15:00,81.42,81.47,81.4,81.44,14666.0,81.0838,81.1336,81.0639,81.1037,14666.0
2019-10-31 15:20:00,81.45,81.49,81.42,81.46,13039.0,81.1137,81.1535,81.0838,81.1236,13039.0
2019-10-31 15:25:00,81.47,81.53,81.45,81.46,29650.0,81.1336,81.1934,81.1137,81.1236,29650.0
2019-10-31 15:30:00,81.45,81.54,81.44,81.52,30073.0,81.1137,81.2033,81.1037,81.1834,30073.0
2019-10-31 15:35:00,81.51,81.51,81.43,81.45,25551.0,81.1734,81.1734,81.0938,81.1137,25551.0
2019-10-31 15:40:00,81.45,81.48,81.43,81.44,14369.0,81.1137,81.1436,81.0938,81.1037,14369.0
2019-10-31 15:45:00,81.45,81.45,81.36,81.4,61871.0,81.1137,81.1137,81.0241,81.0639,61871.0
2019-10-31 15:50:00,81.4,81.44,81.35,81.44,82178.0,81.0639,81.1037,81.0141,81.1037,82178.0
2019-10-31 15:55:00,81.43,81.61,81.41,81.59,175633.0,81.0938,81.273,81.0738,81.2531,175633.0
2019-11-01 09:30:00,82.09,82.16,81.63,81.77,41636.0,81.751,81.8207,81.2929,81.4324,41636.0
2019-11-01 09:35:00,81.83,82.26,81.83,82.14,68048.0,81.4921,81.9203,81.4921,81.8008,68048.0
2019-11-01 09:40:00,82.09,82.42,82.07,82.41,35260.0,81.751,82.0797,81.7311,82.0697,35260.0
2019-11-01 09:45:00,82.39,82.57,82.22,82.53,37904.0,82.0498,82.2291,81.8805,82.1892,37904.0
2019-11-01 09:50:00,82.5,82.68,82.5,82.63,59137.0,82.1593,82.3386,82.1593,82.2888,59137.0
2019-11-01 09:55:00,82.65,82.7,82.51,82.55,75234.0,82.3087,82.3585,82.1693,82.2091,75234.0
2019-11-01 10:00:00,82.54,82.75,82.43,82.73,56818.0,82.1992,82.4083,82.0896,82.3884,56818.0
2019-11-01 10:05:00,82.73,82.8,82.64,82.65,58502.0,82.3884,82.4581,82.2988,82.3087,58502.0
2019-11-01 10:10:00,82.63,82.67,82.48,82.62,21895.0,82.2888,82.3286,82.1394,82.2789,21895.0
2019-11-01 10:15:00,82.64,82.79,82.6,82.64,27555.0,82.2988,82.4481,82.2589,82.2988,27555.0
2019-11-01 10:20:00,82.64,82.8,82.6,82.78,88153.0,82.2988,82.4581,82.2589,82.4382,88153.0
2019-11-01 10:25:00,82.82,82.92,82.74,82.77,60679.0,82.478,82.5776,82.3984,82.4282,60679.0
2019-11-01 10:30:00,82.79,82.9,82.73,82.89,58276.0,82.4481,82.5577,82.3884,82.5477,58276.0
2019-11-01 10:35:00,82.88,82.92,82.82,82.91,53534.0,82.5378,82.5776,82.478,82.5677,53534.0
2019-11-01 10:40:00,82.91,83.08,82.91,83.08,50614.0,82.5677,82.737,82.5677,82.737,50614.0
2019-11-01 10:45:00,83.09,83.11,82.97,83.05,73816.0,82.7469,82.7668,82.6274,82.7071,73816.0
2019-11-01 10:50:00,83.05,83.11,82.94,83.02,21856.0,82.7071,82.7668,82.5975,82.6772,21856.0
2019-11-01 10:55:00,83.04,83.05,82.86,82.9,30724.0,82.6971,82.7071,82.5179,82.5577,30724.0
2019-11-01 11:00:00,82.89,83.04,82.89,82.97,16501.0,82.5477,82.6971,82.5477,82.6274,16501.0
2019-11-01 11:05:00,82.99,83.04,82.93,83.03,18137.0,82.6473,82.6971,82.5876,82.6872,18137.0
2019-11-01 11:10:00,83.03,83.09,83.01,83.05,13269.0,82.6872,82.7469,82.6672,82.7071,13269.0
2019-11-01 11:15:00,83.07,83.21,83.04,83.17,76777.0,82.727,82.8664,82.6971,82.8266,76777.0
2019-11-01 11:20:00,83.17,83.25,83.13,83.24,47504.0,82.8266,82.9062,82.7867,82.8963,47504.0
2019-11-01 11:25:00,83.23,83.23,83.11,83.19,51637.0,82.8863,82.8863,82.7668,82.8465,51637.0
2019-11-01 11:30:00,83.18,83.21,83.1,83.17,39417.0,82.8365,82.8664,82.7569,82.8266,39417.0
2019-11-01 11:35:00,83.15,83.18,83.1,83.16,18824.0,82.8067,82.8365,82.7569,82.8166,18824.0
2019-11-01 11:40:00,83.15,83.2,83.1,83.16,27315.0,82.8067,82.8565,82.7569,82.8166,27315.0
2019-11-01 11:45:00,83.19,83.27,83.19,83.25,13140.0,82.8465,82.9262,82.8465,82.9062,13140.0
2019-11-01 11:50:00,83.26,83.27,83.2,83.21,9604.0,82.9162,82.9262,82.8565,82.8664,9604.0
2019-11-01 11:55:00,83.2,83.31,83.19,83.3,15755.0,82.8565,82.966,82.8465,82.956,15755.0
2019-11-01 12:00:00,83.3,83.36,83.26,83.36,29877.0,82.956,83.0158,82.9162,83.0158,29877.0
2019-11-01 12:05:00,83.35,83.39,83.3,83.32,21577.0,83.0058,83.0457,82.956,82.976,21577.0
2019-11-01 12:10:00,83.31,83.36,83.13,83.14,84362.0,82.966,83.0158,82.7867,82.7967,84362.0
2019-11-01 12:15:00,83.13,83.15,82.95,82.97,168920.0,82.7867,82.8067,82.6075,82.6274,168920.0
2019-11-01 12:20:00,82.99,83.18,82.99,83.15,149097.0,82.6473,82.8365,82.6473,82.8067,149097.0
2019-11-01 12:25:00,83.16,83.27,83.16,83.26,113645.0,82.8166,82.9262,82.8166,82.9162,113645.0
2019-11-01 12:30:00,83.25,83.25,83.19,83.22,43501.0,82.9062,82.9062,82.8465,82.8764,43501.0
2019-11-01 12:35:00,83.22,83.24,83.17,83.18,65731.0,82.8764,82.8963,82.8266,82.8365,65731.0
2019-11-01 12:40:00,83.18,83.24,83.17,83.23,56725.0,82.8365,82.8963,82.8266,82.8863,56725.0
2019-11-01 12:45:00,83.23,83.24,83.19,83.2,54951.0,82.8863,82.8963,82.8465,82.8565,54951.0
2019-11-01 12:50:00,83.22,83.26,83.2,83.23,39378.0,82.8764,82.9162,82.8565,82.8863,39378.0
2019-11-01 12:55:00,83.23,83.24,83.06,83.09,79385.0,82.8863,82.8963,82.717,82.7469,79385.0
2019-11-01 13:00:00,83.08,83.13,83.05,83.13,28243.0,82.737,82.7867,82.7071,82.7867,28243.0
2019-11-01 13:05:00,83.12,83.19,83.07,83.17,46916.0,82.7768,82.8465,82.727,82.8266,46916.0
2019-11-01 13:10:00,83.16,83.38,83.16,83.37,45471.0,82.8166,83.0357,82.8166,83.0258,45471.0
2019-11-01 13:15:00,83.37,83.47,83.37,83.46,34079.0,83.0258,83.1253,83.0258,83.1154,34079.0
2019-11-01 13:20:00,83.47,83.55,83.46,83.47,57564.0,83.1253,83.205,83.1154,83.1253,57564.0
2019-11-01 13:25:00,83.47,83.54,83.44,83.48,25930.0,83.1253,83.1951,83.0955,83.1353,25930.0
2019-11-01 13:30:00,83.5,83.56,83.47,83.51,15714.0,83.1552,83.215,83.1253,83.1652,15714.0
2019-11-01 13:35:00,83.53,83.56,83.49,83.51,23874.0,83.1851,83.215,83.1453,83.1652,23874.0
2019-11-01 13:40:00,83.51,83.57,83.49,83.55,17984.0,83.1652,83.2249,83.1453,83.205,17984.0
2019-11-01 13:45:00,83.56,83.62,83.55,83.6,18996.0,83.215,83.2747,83.205,83.2548,18996.0
2019-11-01 13:50:00,83.59,83.6,83.53,83.57,9978.0,83.2448,83.2548,83.1851,83.2249,9978.0
2019-11-01 13:55:00,83.57,83.62,83.55,83.59,48942.0,83.2249,83.2747,83.205,83.2448,48942.0
2019-11-01 14:00:00,83.6,83.64,83.57,83.57,25622.0,83.2548,83.2946,83.2249,83.2249,25622.0
2019-11-01 14:05:00,83.58,83.58,83.48,83.48,21181.0,83.2349,83.2349,83.1353,83.1353,21181.0
2019-11-01 14:10:00,83.48,83.59,83.47,83.52,14542.0,83.1353,83.2448,83.1253,83.1751,14542.0
2019-11-01 14:15:00,83.53,83.54,83.48,83.51,15172.0,83.1851,83.1951,83.1353,83.1652,15172.0
2019-11-01 14:20:00,83.5,83.51,83.44,83.48,39744.0,83.1552,83.1652,83.0955,83.1353,39744.0
2019-11-01 14:25:00,83.48,83.48,83.42,83.43,20133.0,83.1353,83.1353,83.0755,83.0855,20133.0
2019-11-01 14:30:00,83.44,83.46,83.35,83.37,12439.0,83.0955,83.1154,83.0058,83.0258,12439.0
2019-11-01 14:35:00,83.36,83.46,83.35,83.44,11808.0,83.0158,83.1154,83.0058,83.0955,11808.0
2019-11-01 14:40:00,83.44,83.58,83.43,83.58,42282.0,83.0955,83.2349,83.0855,83.2349,42282.0
2019-11-01 14:45:00,83.6,83.61,83.54,83.57,44310.0,83.2548,83.2648,83.1951,83.2249,44310.0
2019-11-01 14:50:00,83.58,83.6,83.5,83.51,19636.0,83.2349,83.2548,83.1552,83.1652,19636.0
2019-11-01 14:55:00,83.49,83.54,83.42,83.5,36584.0,83.1453,83.1951,83.0755,83.1552,36584.0
2019-11-01 15:00:00,83.49,83.51,83.44,83.45,22677.0,83.1453,83.1652,83.0955,83.1054,22677.0
2019-11-01 15:05:00,83.46,83.6,83.45,83.57,28661.0,83.1154,83.2548,83.1054,83.2249,28661.0
2019-11-01 15:10:00,83.56,83.62,83.55,83.58,20425.0,83.215,83.2747,83.205,83.2349,20425.0
2019-11-01 15:15:00,83.56,83.65,83.56,83.63,35183.0,83.215,83.3046,83.215,83.2847,35183.0
2019-11-01 15:20:00,83.63,83.64,83.56,83.59,25252.0,83.2847,83.2946,83.215,83.2448,25252.0
2019-11-01 15:25:00,83.58,83.6,83.55,83.56,32404.0,83.2349,83.2548,83.205,83.215,32404.0
2019-11-01 15:30:00,83.57,83.63,83.55,83.6,67126.0,83.2249,83.2847,83.205,83.2548,67126.0
2019-11-01 15:35:00,83.59,83.6,83.5,83.55,61802.0,83.2448,83.2548,83.1552,83.205,61802.0
2019-11-01 15:40:00,83.55,83.6,83.54,83.58,46285.0,83.205,83.2548,83.1951,83.2349,46285.0
2019-11-01 15:45:00,83.58,83.58,83.49,83.52,129148.0,83.2349,83.2349,83.1453,83.1751,129148.0
2019-11-01 15:50:00,83.53,83.57,83.46,83.56,128002.0,83.1851,83.2249,83.1154,83.215,128002.0
2019-11-01 15:55:00,83.57,83.68,83.56,83.66,590416.0,83.2249,83.3345,83.215,83.3146,590416.0
2019-11-04 09:30:00,84.39,84.48,84.19,84.46,129743.0,84.0415,84.1312,83.8424,84.1113,129743.0
2019-11-04 09:35:00,84.49,84.55,83.78,83.81,132700.0,84.1411,84.2009,83.4341,83.4639,132700.0
2019-11-04 09:40:00,83.83,84.13,83.77,84.06,101137.0,83.4839,83.7826,83.4241,83.7129,101137.0
2019-11-04 09:45:00,84.03,84.06,83.77,84.0,77318.0,83.683,83.7129,83.4241,83.6532,77318.0
2019-11-04 09:50:00,83.98,83.98,83.7,83.7,32464.0,83.6332,83.6332,83.3544,83.3544,32464.0
2019-11-04 09:55:00,83.7,83.9,83.7,83.87,31020.0,83.3544,83.5536,83.3544,83.5237,31020.0
2019-11-04 10:00:00,83.9,83.94,83.53,83.65,70426.0,83.5536,83.5934,83.1851,83.3046,70426.0
2019-11-04 10:05:00,83.64,83.74,83.58,83.62,27041.0,83.2946,83.3942,83.2349,83.2747,27041.0
2019-11-04 10:10:00,83.63,83.82,83.61,83.68,30767.0,83.2847,83.4739,83.2648,83.3345,30767.0
2019-11-04 10:15:00,83.62,83.7,83.45,83.51,45214.0,83.2747,83.3544,83.1054,83.1652,45214.0
2019-11-04 10:20:00,83.53,83.53,83.42,83.48,44193.0,83.1851,83.1851,83.0755,83.1353,44193.0
2019-11-04 10:25:00,83.48,83.49,83.38,83.45,27675.0,83.1353,83.1453,83.0357,83.1054,27675.0
2019-11-04 10:30:00,83.45,83.55,83.44,83.46,31237.0,83.1054,83.205,83.0955,83.1154,31237.0
2019-11-04 10:35:00,83.45,83.45,83.28,83.28,21392.0,83.1054,83.1054,82.9361,82.9361,21392.0
2019-11-04 10:40:00,83.29,83.4,83.29,83.38,15926.0,82.9461,83.0556,82.9461,83.0357,15926.0
2019-11-04 10:45:00,83.36,83.51,83.3,83.39,21619.0,83.0158,83.1652,82.956,83.0457,21619.0
2019-11-04 10:50:00,83.42,83.42,83.31,83.31,13453.0,83.0755,83.0755,82.966,82.966,13453.0
2019-11-04 10:55:00,83.32,83.32,83.17,83.17,22434.0,82.976,82.976,82.8266,82.8266,22434.0
2019-11-04 11:00:00,83.19,83.35,83.05,83.35,36905.0,82.8465,83.0058,82.7071,83.0058,36905.0
2019-11-04 11:05:00,83.34,83.38,83.27,83.32,12824.0,82.9959,83.0357,82.9262,82.976,12824.0
2019-11-04 11:10:00,83.31,83.34,83.23,83.29,13468.0,82.966,82.9959,82.8863,82.9461,13468.0
2019-11-04 11:15:00,83.27,83.38,83.23,83.38,14979.0,82.9262,83.0357,82.8863,83.0357,14979.0
2019-11-04 11:20:00,83.36,83.37,83.24,83.35,40730.0,83.0158,83.0258,82.8963,83.0058,40730.0
2019-11-04 11:25:00,83.34,83.38,83.25,83.3,32861.0,82.9959,83.0357,82.9062,82.956,32861.0
2019-11-04 11:30:00,83.31,83.34,83.25,83.3,25537.0,82.966,82.9959,82.9062,82.956,25537.0
2019-11-04 11:35:00,83.3,83.34,83.25,83.25,21283.0,82.956,82.9959,82.9062,82.9062,21283.0
2019-11-04 11:40:00,83.25,83.28,83.06,83.09,54088.0,82.9062,82.9361,82.717,82.7469,54088.0
2019-11-04 11:45:00,83.09,83.15,83.05,83.14,65615.0,82.7469,82.8067,82.7071,82.7967,65615.0
2019-11-04 11:50:00,83.16,83.21,83.13,83.16,36149.0,82.8166,82.8664,82.7867,82.8166,36149.0
2019-11-04 11:55:00,83.16,83.21,83.1,83.19,26901.0,82.8166,82.8664,82.7569,82.8465,26901.0
2019-11-04 12:00:00,83.19,83.3,83.19,83.29,30672.0,82.8465,82.956,82.8465,82.9461,30672.0
2019-11-04 12:05:00,83.3,83.34,83.25,83.26,34944.0,82.956,82.9959,82.9062,82.9162,34944.0
2019-11-04 12:10:00,83.26,83.31,83.19,83.22,9950.0,82.9162,82.966,82.8465,82.8764,9950.0
2019-11-04 12:15:00,83.23,83.29,83.22,83.25,30608.0,82.8863,82.9461,82.8764,82.9062,30608.0
2019-11-04 12:20:00,83.28,83.3,83.17,83.18,18365.0,82.9361,82.956,82.8266,82.8365,18365.0
2019-11-04 12:25:00,83.17,83.18,83.1,83.17,35793.0,82.8266,82.8365,82.7569,82.8266,35793.0
2019-11-04 12:30:00,83.18,83.19,83.09,83.15,19155.0,82.8365,82.8465,82.7469,82.8067,19155.0
2019-11-04 12:35:00,83.16,83.24,83.16,83.24,7807.0,82.8166,82.8963,82.8166,82.8963,7807.0
2019-11-04 12:40:00,83.24,83.34,83.23,83.33,7039.0,82.8963,82.9959,82.8863,82.9859,7039.0
2019-11-04 12:45:00,83.34,83.37,83.28,83.31,11206.0,82.9959,83.0258,82.9361,82.966,11206.0
2019-11-04 12:50:00,83.31,83.38,83.3,83.36,5000.0,82.966,83.0357,82.956,83.0158,5000.0
2019-11-04 12:55:00,83.4,83.42,83.31,83.37,9777.0,83.0556,83.0755,82.966,83.0258,9777.0
2019-11-04 13:00:00,83.37,83.38,83.31,83.35,10372.0,83.0258,83.0357,82.966,83.0058,10372.0
2019-11-04 13:05:00,83.35,83.36,83.27,83.31,18427.0,83.0058,83.0158,82.9262,82.966,18427.0
2019-11-04 13:10:00,83.32,83.39,83.3,83.34,5378.0,82.976,83.0457,82.956,82.9959,5378.0
2019-11-04 13:15:00,83.34,83.39,83.31,83.33,7124.0,82.9959,83.0457,82.966,82.9859,7124.0
2019-11-04 13:20:00,83.33,83.38,83.29,83.36,11609.0,82.9859,83.0357,82.9461,83.0158,11609.0
2019-11-04 13:25:00,83.35,83.37,83.23,83.23,13482.0,83.0058,83.0258,82.8863,82.8863,13482.0
2019-11-04 13:30:00,83.23,83.31,83.19,83.31,13019.0,82.8863,82.966,82.8465,82.966,13019.0
2019-11-04 13:35:00,83.3,83.38,83.27,83.37,6006.0,82.956,83.0357,82.9262,83.0258,6006.0
2019-11-04 13:40:00,83.36,83.38,83.3,83.37,27204.0,83.0158,83.0357,82.956,83.0258,27204.0
2019-11-04 13:45:00,83.37,83.5,83.37,83.5,13248.0,83.0258,83.1552,83.0258,83.1552,13248.0
2019-11-04 13:50:00,83.5,83.54,83.44,83.48,22053.0,83.1552,83.1951,83.0955,83.1353,22053.0
2019-11-04 13:55:00,83.48,83.48,83.42,83.44,6231.0,83.1353,83.1353,83.0755,83.0955,6231.0
2019-11-04 14:00:00,83.44,83.45,83.38,83.45,11848.0,83.0955,83.1054,83.0357,83.1054,11848.0
2019-11-04 14:05:00,83.45,83.47,83.3,83.31,18038.0,83.1054,83.1253,82.956,82.966,18038.0
2019-11-04 14:10:00,83.32,83.32,83.24,83.27,19264.0,82.976,82.976,82.8963,82.9262,19264.0
2019-11-04 14:15:00,83.28,83.38,83.27,83.38,7965.0,82.9361,83.0357,82.9262,83.0357,7965.0
2019-11-04 14:20:00,83.38,83.41,83.35,83.37,35207.0,83.0357,83.0656,83.0058,83.0258,35207.0
2019-11-04 14:25:00,83.35,83.41,83.34,83.4,9305.0,83.0058,83.0656,82.9959,83.0556,9305.0
2019-11-04 14:30:00,83.4,83.44,83.39,83.44,4807.0,83.0556,83.0955,83.0457,83.0955,4807.0
2019-11-04 14:35:00,83.44,83.5,83.43,83.44,8551.0,83.0955,83.1552,83.0855,83.0955,8551.0
2019-11-04 14:40:00,83.44,83.51,83.41,83.44,16962.0,83.0955,83.1652,83.0656,83.0955,16962.0
2019-11-04 14:45:00,83.45,83.48,83.42,83.44,16200.0,83.1054,83.1353,83.0755,83.0955,16200.0
2019-11-04 14:50:00,83.43,83.44,83.36,83.39,7207.0,83.0855,83.0955,83.0158,83.0457,7207.0
2019-11-04 14:55:00,83.4,83.41,83.32,83.37,12826.0,83.0556,83.0656,82.976,83.0258,12826.0
2019-11-04 15:00:00,83.39,83.42,83.31,83.35,21123.0,83.0457,83.0755,82.966,83.0058,21123.0
2019-11-04 15:05:00,83.35,83.38,83.32,83.33,10203.0,83.0058,83.0357,82.976,82.9859,10203.0
2019-11-04 15:10:00,83.31,83.33,83.23,83.23,21650.0,82.966,82.9859,82.8863,82.8863,21650.0
2019-11-04 15:15:00,83.22,83.24,83.16,83.2,54771.0,82.8764,82.8963,82.8166,82.8565,54771.0
2019-11-04 15:20:00,83.2,83.28,83.18,83.25,34068.0,82.8565,82.9361,82.8365,82.9062,34068.0
2019-11-04 15:25:00,83.25,83.27,83.15,83.18,16069.0,82.9062,82.9262,82.8067,82.8365,16069.0
2019-11-04 15:30:00,83.17,83.26,83.16,83.18,20242.0,82.8266,82.9162,82.8166,82.8365,20242.0
2019-11-04 15:35:00,83.17,83.23,83.16,83.2,46822.0,82.8266,82.8863,82.8166,82.8565,46822.0
2019-11-04 15:40:00,83.2,83.27,83.18,83.27,63139.0,82.8565,82.9262,82.8365,82.9262,63139.0
2019-11-04 15:45:00,83.26,83.31,83.23,83.31,52729.0,82.9162,82.966,82.8863,82.966,52729.0
2019-11-04 15:50:00,83.31,83.38,83.28,83.31,73403.0,82.966,83.0357,82.9361,82.966,73403.0
2019-11-04 15:55:00,83.31,83.33,83.11,83.13,263188.0,82.966,82.9859,82.7668,82.7867,263188.0
2019-11-05 09:30:00,82.9,83.07,82.76,83.06,65995.0,82.5577,82.727,82.4183,82.717,65995.0
2019-11-05 09:35:00,83.1,83.13,82.7,82.8,24208.0,82.7569,82.7867,82.3585,82.4581,24208.0
2019-11-05 09:40:00,82.77,82.94,82.7,82.73,48292.0,82.4282,82.5975,82.3585,82.3884,48292.0
2019-11-05 09:45:00,82.71,82.85,82.7,82.77,25934.0,82.3685,82.5079,82.3585,82.4282,25934.0
2019-11-05 09:50:00,82.77,82.92,82.67,82.84,29404.0,82.4282,82.5776,82.3286,82.4979,29404.0
2019-11-05 09:55:00,82.83,82.93,82.73,82.83,44117.0,82.488,82.5876,82.3884,82.488,44117.0
2019-11-05 10:00:00,82.87,83.32,82.87,83.05,31819.0,82.5278,82.976,82.5278,82.7071,31819.0
2019-11-05 10:05:00,83.04,83.13,82.79,82.85,13850.0,82.6971,82.7867,82.4481,82.5079,13850.0
2019-11-05 10:10:00,82.84,82.84,82.54,82.55,25396.0,82.4979,82.4979,82.1992,82.2091,25396.0
2019-11-05 10:15:00,82.56,82.6,82.37,82.43,84862.0,82.2191,82.2589,82.0299,82.0896,84862.0
2019-11-05 10:20:00,82.45,82.63,82.45,82.59,18443.0,82.1096,82.2888,82.1096,82.249,18443.0
2019-11-05 10:25:00,82.58,82.71,82.53,82.57,85687.0,82.239,82.3685,82.1892,82.2291,85687.0
2019-11-05 10:30:00,82.58,82.68,82.51,82.61,20188.0,82.239,82.3386,82.1693,82.2689,20188.0
2019-11-05 10:35:00,82.6,82.74,82.6,82.7,15642.0,82.2589,82.3984,82.2589,82.3585,15642.0
2019-11-05 10:40:00,82.7,82.81,82.67,82.8,16814.0,82.3585,82.4681,82.3286,82.4581,16814.0
2019-11-05 10:45:00,82.81,82.84,82.67,82.82,16041.0,82.4681,82.4979,82.3286,82.478,16041.0
2019-11-05 10:50:00,82.83,82.91,82.76,82.91,18020.0,82.488,82.5677,82.4183,82.5677,18020.0
2019-11-05 10:55:00,82.91,83.07,82.87,82.98,17212.0,82.5677,82.727,82.5278,82.6374,17212.0
2019-11-05 11:00:00,83.0,83.19,83.0,83.14,25873.0,82.6573,82.8465,82.6573,82.7967,25873.0
2019-11-05 11:05:00,83.13,83.37,83.12,83.37,32962.0,82.7867,83.0258,82.7768,83.0258,32962.0
2019-11-05 11:10:00,83.34,83.4,83.26,83.38,24344.0,82.9959,83.0556,82.9162,83.0357,24344.0
2019-11-05 11:15:00,83.4,83.46,83.25,83.25,50607.0,83.0556,83.1154,82.9062,82.9062,50607.0
2019-11-05 11:20:00,83.24,83.28,83.13,83.28,32015.0,82.8963,82.9361,82.7867,82.9361,32015.0
2019-11-05 11:25:00,83.28,83.37,83.23,83.35,30220.0,82.9361,83.0258,82.8863,83.0058,30220.0
2019-11-05 11:30:00,83.34,83.42,83.22,83.41,12545.0,82.9959,83.0755,82.8764,83.0656,12545.0
2019-11-05 11:35:00,83.41,83.47,83.37,83.43,38403.0,83.0656,83.1253,83.0258,83.0855,38403.0
2019-11-05 11:40:00,83.41,83.45,83.36,83.4,24137.0,83.0656,83.1054,83.0158,83.0556,24137.0
2019-11-05 11:45:00,83.38,83.38,83.26,83.26,17988.0,83.0357,83.0357,82.9162,82.9162,17988.0
2019-11-05 11:50:00,83.21,83.27,83.14,83.17,25838.0,82.8664,82.9262,82.7967,82.8266,25838.0
2019-11-05 11:55:00,83.17,83.31,83.17,83.28,27179.0,82.8266,82.966,82.8266,82.9361,27179.0
2019-11-05 12:00:00,83.29,83.42,83.27,83.38,21109.0,82.9461,83.0755,82.9262,83.0357,21109.0
2019-11-05 12:05:00,83.38,83.44,83.37,83.44,22753.0,83.0357,83.0955,83.0258,83.0955,22753.0
2019-11-05 12:10:00,83.44,83.45,83.39,83.42,9593.0,83.0955,83.1054,83.0457,83.0755,9593.0
2019-11-05 12:15:00,83.42,83.45,83.38,83.42,7108.0,83.0755,83.1054,83.0357,83.0755,7108.0
2019-11-05 12:20:00,83.46,83.53,83.41,83.41,29622.0,83.1154,83.1851,83.0656,83.0656,29622.0
2019-11-05 12:25:00,83.4,83.43,83.32,83.32,10544.0,83.0556,83.0855,82.976,82.976,10544.0
2019-11-05 12:30:00,83.27,83.32,83.19,83.19,8501.0,82.9262,82.976,82.8465,82.8465,8501.0
2019-11-05 12:35:00,83.2,83.26,83.16,83.18,86676.0,82.8565,82.9162,82.8166,82.8365,86676.0
2019-11-05 12:40:00,83.15,83.15,83.1,83.15,14158.0,82.8067,82.8067,82.7569,82.8067,14158.0
2019-11-05 12:45:00,83.16,83.19,83.02,83.06,61319.0,82.8166,82.8465,82.6772,82.717,61319.0
2019-11-05 12:50:00,83.08,83.21,83.07,83.21,16402.0,82.737,82.8664,82.727,82.8664,16402.0
2019-11-05 12:55:00,83.19,83.2,83.08,83.08,11948.0,82.8465,82.8565,82.737,82.737,11948.0
2019-11-05 13:00:00,83.09,83.14,83.02,83.03,10251.0,82.7469,82.7967,82.6772,82.6872,10251.0
2019-11-05 13:05:00,83.04,83.07,82.86,82.88,28334.0,82.6971,82.727,82.5179,82.5378,28334.0
2019-11-05 13:10:00,82.89,83.0,82.88,83.0,9401.0,82.5477,82.6573,82.5378,82.6573,9401.0
2019-11-05 13:15:00,83.0,83.04,82.98,82.99,8073.0,82.6573,82.6971,82.6374,82.6473,8073.0
2019-11-05 13:20:00,82.97,83.02,82.96,83.01,4929.0,82.6274,82.6772,82.6174,82.6672,4929.0
2019-11-05 13:25:00,83.02,83.09,83.0,83.01,65301.0,82.6772,82.7469,82.6573,82.6672,65301.0
2019-11-05 13:30:00,83.01,83.17,82.99,83.1,34509.0,82.6672,82.8266,82.6473,82.7569,34509.0
2019-11-05 13:35:00,83.08,83.13,83.06,83.09,19347.0,82.737,82.7867,82.717,82.7469,19347.0
2019-11-05 13:40:00,83.09,83.13,82.99,83.0,41343.0,82.7469,82.7867,82.6473,82.6573,41343.0
2019-11-05 13:45:00,83.01,83.04,82.98,83.04,45896.0,82.6672,82.6971,82.6374,82.6971,45896.0
2019-11-05 13:50:00,83.04,83.15,83.03,83.09,23653.0,82.6971,82.8067,82.6872,82.7469,23653.0
2019-11-05 13:55:00,83.08,83.16,83.08,83.16,6234.0,82.737,82.8166,82.737,82.8166,6234.0
2019-11-05 14:00:00,83.17,83.18,83.11,83.16,14388.0,82.8266,82.8365,82.7668,82.8166,14388.0
2019-11-05 14:05:00,83.17,83.21,83.17,83.2,5846.0,82.8266,82.8664,82.8266,82.8565,5846.0
2019-11-05 14:10:00,83.2,83.28,83.19,83.21,12161.0,82.8565,82.9361,82.8465,82.8664,12161.0
2019-11-05 14:15:00,83.2,83.29,83.2,83.24,9824.0,82.8565,82.9461,82.8565,82.8963,9824.0
2019-11-05 14:20:00,83.25,83.4,83.24,83.4,9816.0,82.9062,83.0556,82.8963,83.0556,9816.0
2019-11-05 14:25:00,83.39,83.44,83.36,83.38,19712.0,83.0457,83.0955,83.0158,83.0357,19712.0
2019-11-05 14:30:00,83.39,83.46,83.36,83.36,9634.0,83.0457,83.1154,83.0158,83.0158,9634.0
2019-11-05 14:35:00,83.36,83.36,83.2,83.2,6695.0,83.0158,83.0158,82.8565,82.8565,6695.0
2019-11-05 14:40:00,83.19,83.2,83.16,83.17,6026.0,82.8465,82.8565,82.8166,82.8266,6026.0
2019-11-05 14:45:00,83.18,83.21,83.13,83.18,5862.0,82.8365,82.8664,82.7867,82.8365,5862.0
2019-11-05 14:50:00,83.17,83.18,83.15,83.17,6354.0,82.8266,82.8365,82.8067,82.8266,6354.0
2019-11-05 14:55:00,83.17,83.17,83.05,83.06,27974.0,82.8266,82.8266,82.7071,82.717,27974.0
2019-11-05 15:00:00,83.06,83.1,83.02,83.06,27621.0,82.717,82.7569,82.6772,82.717,27621.0
2019-11-05 15:05:00,83.07,83.21,83.06,83.2,22752.0,82.727,82.8664,82.717,82.8565,22752.0
2019-11-05 15:10:00,83.2,83.22,83.16,83.2,19437.0,82.8565,82.8764,82.8166,82.8565,19437.0
2019-11-05 15:15:00,83.19,83.25,83.17,83.25,17707.0,82.8465,82.9062,82.8266,82.9062,17707.0
2019-11-05 15:20:00,83.25,83.27,83.18,83.22,14838.0,82.9062,82.9262,82.8365,82.8764,14838.0
2019-11-05 15:25:00,83.22,83.23,83.17,83.23,10938.0,82.8764,82.8863,82.8266,82.8863,10938.0
2019-11-05 15:30:00,83.23,83.28,83.18,83.21,22752.0,82.8863,82.9361,82.8365,82.8664,22752.0
2019-11-05 15:35:00,83.21,83.21,83.14,83.16,30558.0,82.8664,82.8664,82.7967,82.8166,30558.0
2019-11-05 15:40:00,83.16,83.26,83.14,83.2,25673.0,82.8166,82.9162,82.7967,82.8565,25673.0
2019-11-05 15:45:00,83.2,83.21,83.11,83.13,32687.0,82.8565,82.8664,82.7668,82.7867,32687.0
2019-11-05 15:50:00,83.12,83.19,83.09,83.13,99970.0,82.7768,82.8465,82.7469,82.7867,99970.0
2019-11-05 15:55:00,83.14,83.19,83.08,83.18,99346.0,82.7967,82.8465,82.737,82.8365,99346.0
2019-11-06 09:30:00,83.01,83.09,82.25,82.53,82790.0,82.6672,82.7469,81.9104,82.1892,82790.0
2019-11-06 09:35:00,82.53,82.65,82.29,82.65,52428.0,82.1892,82.3087,81.9502,82.3087,52428.0
2019-11-06 09:40:00,82.64,82.68,82.39,82.45,26772.0,82.2988,82.3386,82.0498,82.1096,26772.0
2019-11-06 09:45:00,82.39,82.58,82.37,82.56,51098.0,82.0498,82.239,82.0299,82.2191,51098.0
2019-11-06 09:50:00,82.54,82.68,82.45,82.52,32743.0,82.1992,82.3386,82.1096,82.1793,32743.0
2019-11-06 09:55:00,82.5,82.66,82.47,82.63,21633.0,82.1593,82.3187,82.1295,82.2888,21633.0
2019-11-06 10:00:00,82.59,82.62,82.46,82.54,30244.0,82.249,82.2789,82.1195,82.1992,30244.0
2019-11-06 10:05:00,82.54,82.75,82.5,82.75,12048.0,82.1992,82.4083,82.1593,82.4083,12048.0
2019-11-06 10:10:00,82.74,82.76,82.55,82.58,16903.0,82.3984,82.4183,82.2091,82.239,16903.0
2019-11-06 10:15:00,82.55,82.68,82.46,82.62,76859.0,82.2091,82.3386,82.1195,82.2789,76859.0
2019-11-06 10:20:00,82.66,82.87,82.65,82.83,48056.0,82.3187,82.5278,82.3087,82.488,48056.0
2019-11-06 10:25:00,82.84,82.92,82.83,82.9,24749.0,82.4979,82.5776,82.488,82.5577,24749.0
2019-11-06 10:30:00,82.88,82.88,82.69,82.73,57183.0,82.5378,82.5378,82.3486,82.3884,57183.0
2019-11-06 10:35:00,82.72,82.77,82.63,82.77,34666.0,82.3784,82.4282,82.2888,82.4282,34666.0
2019-11-06 10:40:00,82.77,82.9,82.7,82.9,23872.0,82.4282,82.5577,82.3585,82.5577,23872.0
2019-11-06 10:45:00,82.89,82.9,82.64,82.64,20458.0,82.5477,82.5577,82.2988,82.2988,20458.0
2019-11-06 10:50:00,82.61,82.63,82.53,82.59,24777.0,82.2689,82.2888,82.1892,82.249,24777.0
2019-11-06 10:55:00,82.59,82.63,82.51,82.63,18359.0,82.249,82.2888,82.1693,82.2888,18359.0
2019-11-06 11:00:00,82.64,82.71,82.6,82.7,9874.0,82.2988,82.3685,82.2589,82.3585,9874.0
2019-11-06 11:05:00,82.7,82.76,82.62,82.7,8849.0,82.3585,82.4183,82.2789,82.3585,8849.0
2019-11-06 11:10:00,82.72,82.72,82.64,82.65,9665.0,82.3784,82.3784,82.2988,82.3087,9665.0
2019-11-06 11:15:00,82.67,82.82,82.67,82.81,37326.0,82.3286,82.478,82.3286,82.4681,37326.0
2019-11-06 11:20:00,82.82,82.88,82.72,82.77,84887.0,82.478,82.5378,82.3784,82.4282,84887.0
2019-11-06 11:25:00,82.76,82.78,82.66,82.71,71428.0,82.4183,82.4382,82.3187,82.3685,71428.0
2019-11-06 11:30:00,82.71,82.76,82.67,82.7,58073.0,82.3685,82.4183,82.3286,82.3585,58073.0
2019-11-06 11:35:00,82.69,82.69,82.56,82.59,34025.0,82.3486,82.3486,82.2191,82.249,34025.0
2019-11-06 11:40:00,82.58,82.58,82.33,82.35,37907.0,82.239,82.239,81.99,82.01,37907.0
2019-11-06 11:45:00,82.37,82.44,82.18,82.24,56578.0,82.0299,82.0996,81.8407,81.9004,56578.0
2019-11-06 11:50:00,82.22,82.23,82.03,82.07,120676.0,81.8805,81.8905,81.6913,81.7311,120676.0
2019-11-06 11:55:00,82.07,82.32,82.07,82.3,95178.0,81.7311,81.9801,81.7311,81.9602,95178.0
2019-11-06 12:00:00,82.3,82.46,82.29,82.45,34978.0,81.9602,82.1195,81.9502,82.1096,34978.0
2019-11-06 12:05:00,82.46,82.54,82.44,82.44,28458.0,82.1195,82.1992,82.0996,82.0996,28458.0
2019-11-06 12:10:00,82.44,82.46,82.32,82.35,19043.0,82.0996,82.1195,81.9801,82.01,19043.0
2019-11-06 12:15:00,82.34,82.41,82.3,82.35,13586.0,82.0,82.0697,81.9602,82.01,13586.0
2019-11-06 12:20:00,82.36,82.4,82.19,82.23,21834.0,82.0199,82.0598,81.8506,81.8905,21834.0
2019-11-06 12:25:00,82.2,82.22,82.05,82.05,57891.0,81.8606,81.8805,81.7112,81.7112,57891.0
2019-11-06 12:30:00,82.05,82.07,81.94,81.99,113915.0,81.7112,81.7311,81.6017,81.6515,113915.0
2019-11-06 12:35:00,82.02,82.11,82.02,82.08,14809.0,81.6813,81.771,81.6813,81.7411,14809.0
2019-11-06 12:40:00,82.08,82.15,82.06,82.12,12041.0,81.7411,81.8108,81.7212,81.7809,12041.0
2019-11-06 12:45:00,82.12,82.23,82.08,82.22,21880.0,81.7809,81.8905,81.7411,81.8805,21880.0
2019-11-06 12:50:00,82.23,82.24,82.07,82.08,52529.0,81.8905,81.9004,81.7311,81.7411,52529.0
2019-11-06 12:55:00,82.07,82.11,82.07,82.08,11077.0,81.7311,81.771,81.7311,81.7411,11077.0
2019-11-06 13:00:00,82.11,82.2,82.1,82.2,8022.0,81.771,81.8606,81.761,81.8606,8022.0
2019-11-06 13:05:00,82.17,82.18,82.04,82.09,28400.0,81.8307,81.8407,81.7012,81.751,28400.0
2019-11-06 13:10:00,82.08,82.11,82.03,82.04,10609.0,81.7411,81.771,81.6913,81.7012,10609.0
2019-11-06 13:15:00,82.06,82.2,82.05,82.16,12252.0,81.7212,81.8606,81.7112,81.8207,12252.0
2019-11-06 13:20:00,82.15,82.22,82.13,82.13,9996.0,81.8108,81.8805,81.7909,81.7909,9996.0
2019-11-06 13:25:00,82.11,82.2,82.1,82.18,9555.0,81.771,81.8606,81.761,81.8407,9555.0
2019-11-06 13:30:00,82.19,82.2,82.15,82.16,11500.0,81.8506,81.8606,81.8108,81.8207,11500.0
2019-11-06 13:35:00,82.16,82.26,82.08,82.09,24152.0,81.8207,81.9203,81.7411,81.751,24152.0
2019-11-06 13:40:00,82.12,82.15,82.06,82.14,40704.0,81.7809,81.8108,81.7212,81.8008,40704.0
2019-11-06 13:45:00,82.13,82.15,82.08,82.14,10932.0,81.7909,81.8108,81.7411,81.8008,10932.0
2019-11-06 13:50:00,82.13,82.19,82.12,82.13,26886.0,81.7909,81.8506,81.7809,81.7909,26886.0
2019-11-06 13:55:00,82.12,82.22,82.12,82.16,14861.0,81.7809,81.8805,81.7809,81.8207,14861.0
2019-11-06 14:00:00,82.18,82.23,82.16,82.22,30696.0,81.8407,81.8905,81.8207,81.8805,30696.0
2019-11-06 14:05:00,82.22,82.29,82.18,82.27,15320.0,81.8805,81.9502,81.8407,81.9303,15320.0
2019-11-06 14:10:00,82.28,82.32,82.25,82.27,13319.0,81.9403,81.9801,81.9104,81.9303,13319.0
2019-11-06 14:15:00,82.26,82.28,82.21,82.23,17889.0,81.9203,81.9403,81.8705,81.8905,17889.0
2019-11-06 14:20:00,82.23,82.24,82.11,82.16,20885.0,81.8905,81.9004,81.771,81.8207,20885.0
2019-11-06 14:25:00,82.16,82.16,81.99,82.03,26480.0,81.8207,81.8207,81.6515,81.6913,26480.0
2019-11-06 14:30:00,82.03,82.09,82.02,82.07,18461.0,81.6913,81.751,81.6813,81.7311,18461.0
2019-11-06 14:35:00,82.06,82.07,81.99,82.02,29000.0,81.7212,81.7311,81.6515,81.6813,29000.0
2019-11-06 14:40:00,82.02,82.08,81.99,82.03,38428.0,81.6813,81.7411,81.6515,81.6913,38428.0
2019-11-06 14:45:00,82.03,82.08,82.0,82.08,18419.0,81.6913,81.7411,81.6614,81.7411,18419.0
2019-11-06 14:50:00,82.07,82.14,82.07,82.12,22190.0,81.7311,81.8008,81.7311,81.7809,22190.0
2019-11-06 14:55:00,82.12,82.15,82.05,82.08,22316.0,81.7809,81.8108,81.7112,81.7411,22316.0
2019-11-06 15:00:00,82.07,82.11,82.04,82.04,29484.0,81.7311,81.771,81.7012,81.7012,29484.0
2019-11-06 15:05:00,82.02,82.07,82.01,82.06,22134.0,81.6813,81.7311,81.6714,81.7212,22134.0
2019-11-06 15:10:00,82.07,82.11,82.05,82.06,25253.0,81.7311,81.771,81.7112,81.7212,25253.0
2019-11-06 15:15:00,82.06,82.09,82.01,82.04,28810.0,81.7212,81.751,81.6714,81.7012,28810.0
2019-11-06 15:20:00,82.03,82.1,82.03,82.07,32767.0,81.6913,81.761,81.6913,81.7311,32767.0
2019-11-06 15:25:00,82.07,82.08,82.04,82.04,35544.0,81.7311,81.7411,81.7012,81.7012,35544.0
2019-11-06 15:30:00,82.05,82.06,81.94,81.96,47471.0,81.7112,81.7212,81.6017,81.6216,47471.0
2019-11-06 15:35:00,81.95,82.0,81.92,82.0,72656.0,81.6116,81.6614,81.5817,81.6614,72656.0
2019-11-06 15:40:00,82.0,82.01,81.93,81.95,70406.0,81.6614,81.6714,81.5917,81.6116,70406.0
2019-11-06 15:45:00,81.95,81.99,81.79,81.84,128154.0,81.6116,81.6515,81.4523,81.5021,128154.0
2019-11-06 15:50:00,81.84,81.91,81.68,81.68,111600.0,81.5021,81.5718,81.3427,81.3427,111600.0
2019-11-06 15:55:00,81.68,81.73,81.51,81.72,341079.0,81.3427,81.3925,81.1734,81.3826,341079.0
2019-11-07 09:30:00,82.19,82.49,82.18,82.43,91826.0,81.8506,82.1494,81.8407,82.0896,91826.0
2019-11-07 09:35:00,82.5,82.7,82.44,82.63,212556.0,82.1593,82.3585,82.0996,82.2888,212556.0
2019-11-07 09:40:00,82.66,82.74,82.51,82.66,61692.0,82.3187,82.3984,82.1693,82.3187,61692.0
2019-11-07 09:45:00,82.71,82.87,82.7,82.83,79675.0,82.3685,82.5278,82.3585,82.488,79675.0
2019-11-07 09:50:00,82.81,82.89,82.69,82.72,45521.0,82.4681,82.5477,82.3486,82.3784,45521.0
2019-11-07 09:55:00,82.72,82.74,82.35,82.39,88637.0,82.3784,82.3984,82.01,82.0498,88637.0
2019-11-07 10:00:00,82.46,82.49,82.16,82.2,55856.0,82.1195,82.1494,81.8207,81.8606,55856.0
2019-11-07 10:05:00,82.22,82.34,82.19,82.3,32032.0,81.8805,82.0,81.8506,81.9602,32032.0
2019-11-07 10:10:00,82.3,82.36,82.19,82.33,74640.0,81.9602,82.0199,81.8506,81.99,74640.0
2019-11-07 10:15:00,82.36,82.47,82.32,82.47,48616.0,82.0199,82.1295,81.9801,82.1295,48616.0
2019-11-07 10:20:00,82.45,82.49,82.35,82.39,20991.0,82.1096,82.1494,82.01,82.0498,20991.0
2019-11-07 10:25:00,82.39,82.53,82.35,82.4,19580.0,82.0498,82.1892,82.01,82.0598,19580.0
2019-11-07 10:30:00,82.41,82.47,82.33,82.34,10940.0,82.0697,82.1295,81.99,82.0,10940.0
2019-11-07 10:35:00,82.32,82.43,82.26,82.43,29151.0,81.9801,82.0896,81.9203,82.0896,29151.0
2019-11-07 10:40:00,82.45,82.52,82.41,82.41,36941.0,82.1096,82.1793,82.0697,82.0697,36941.0
2019-11-07 10:45:00,82.42,82.44,82.36,82.42,9346.0,82.0797,82.0996,82.0199,82.0797,9346.0
2019-11-07 10:50:00,82.42,82.55,82.41,82.54,41049.0,82.0797,82.2091,82.0697,82.1992,41049.0
2019-11-07 10:55:00,82.53,82.65,82.49,82.62,27247.0,82.1892,82.3087,82.1494,82.2789,27247.0
2019-11-07 11:00:00,82.64,82.73,82.59,82.73,77634.0,82.2988,82.3884,82.249,82.3884,77634.0
2019-11-07 11:05:00,82.72,82.83,82.71,82.81,26623.0,82.3784,82.488,82.3685,82.4681,26623.0
2019-11-07 11:10:00,82.8,82.83,82.69,82.71,45948.0,82.4581,82.488,82.3486,82.3685,45948.0
2019-11-07 11:15:00,82.7,82.73,82.64,82.65,7482.0,82.3585,82.3884,82.2988,82.3087,7482.0
2019-11-07 11:20:00,82.65,82.7,82.59,82.59,8300.0,82.3087,82.3585,82.249,82.249,8300.0
2019-11-07 11:25:00,82.58,82.62,82.53,82.59,10663.0,82.239,82.2789,82.1892,82.249,10663.0
2019-11-07 11:30:00,82.6,82.62,82.4,82.45,12428.0,82.2589,82.2789,82.0598,82.1096,12428.0
2019-11-07 11:35:00,82.46,82.61,82.46,82.61,20833.0,82.1195,82.2689,82.1195,82.2689,20833.0
2019-11-07 11:40:00,82.61,82.62,82.56,82.59,7019.0,82.2689,82.2789,82.2191,82.249,7019.0
2019-11-07 11:45:00,82.6,82.62,82.41,82.41,13127.0,82.2589,82.2789,82.0697,82.0697,13127.0
2019-11-07 11:50:00,82.41,82.42,82.25,82.32,20984.0,82.0697,82.0797,81.9104,81.9801,20984.0
2019-11-07 11:55:00,82.31,82.47,82.28,82.44,38291.0,81.9701,82.1295,81.9403,82.0996,38291.0
2019-11-07 12:00:00,82.46,82.49,82.24,82.4,32655.0,82.1195,82.1494,81.9004,82.0598,32655.0
2019-11-07 12:05:00,82.38,82.44,82.36,82.44,12556.0,82.0398,82.0996,82.0199,82.0996,12556.0
2019-11-07 12:10:00,82.44,82.56,82.44,82.47,11004.0,82.0996,82.2191,82.0996,82.1295,11004.0
2019-11-07 12:15:00,82.49,82.49,82.4,82.44,5061.0,82.1494,82.1494,82.0598,82.0996,5061.0
2019-11-07 12:20:00,82.42,82.44,82.39,82.39,5800.0,82.0797,82.0996,82.0498,82.0498,5800.0
2019-11-07 12:25:00,82.42,82.52,82.4,82.51,5345.0,82.0797,82.1793,82.0598,82.1693,5345.0
2019-11-07 12:30:00,82.53,82.53,82.43,82.43,5248.0,82.1892,82.1892,82.0896,82.0896,5248.0
2019-11-07 12:35:00,82.38,82.42,82.32,82.39,9576.0,82.0398,82.0797,81.9801,82.0498,9576.0
2019-11-07 12:40:00,82.4,82.44,82.35,82.39,6900.0,82.0598,82.0996,82.01,82.0498,6900.0
2019-11-07 12:45:00,82.38,82.43,82.36,82.42,25246.0,82.0398,82.0896,82.0199,82.0797,25246.0
2019-11-07 12:50:00,82.43,82.46,82.42,82.44,5300.0,82.0896,82.1195,82.0797,82.0996,5300.0
2019-11-07 12:55:00,82.44,82.47,82.34,82.34,3912.0,82.0996,82.1295,82.0,82.0,3912.0
2019-11-07 13:00:00,82.35,82.37,82.26,82.29,10422.0,82.01,82.0299,81.9203,81.9502,10422.0
2019-11-07 13:05:00,82.27,82.28,82.21,82.25,10000.0,81.9303,81.9403,81.8705,81.9104,10000.0
2019-11-07 13:10:00,82.26,82.32,82.26,82.27,6146.0,81.9203,81.9801,81.9203,81.9303,6146.0
2019-11-07 13:15:00,82.28,82.32,82.16,82.18,11517.0,81.9403,81.9801,81.8207,81.8407,11517.0
2019-11-07 13:20:00,82.15,82.19,82.12,82.19,8554.0,81.8108,81.8506,81.7809,81.8506,8554.0
2019-11-07 13:25:00,82.19,82.2,82.16,82.17,6488.0,81.8506,81.8606,81.8207,81.8307,6488.0
2019-11-07 13:30:00,82.18,82.21,82.13,82.16,8087.0,81.8407,81.8705,81.7909,81.8207,8087.0
2019-11-07 13:35:00,82.16,82.19,82.15,82.16,7300.0,81.8207,81.8506,81.8108,81.8207,7300.0
2019-11-07 13:40:00,82.18,82.21,82.16,82.16,6724.0,81.8407,81.8705,81.8207,81.8207,6724.0
2019-11-07 13:45:00,82.19,82.2,82.13,82.18,7762.0,81.8506,81.8606,81.7909,81.8407,7762.0
2019-11-07 13:50:00,82.16,82.21,82.15,82.19,29259.0,81.8207,81.8705,81.8108,81.8506,29259.0
2019-11-07 13:55:00,82.18,82.19,82.14,82.14,8753.0,81.8407,81.8506,81.8008,81.8008,8753.0
2019-11-07 14:00:00,82.16,82.21,82.15,82.21,8948.0,81.8207,81.8705,81.8108,81.8705,8948.0
2019-11-07 14:05:00,82.2,82.2,82.05,82.05,16181.0,81.8606,81.8606,81.7112,81.7112,16181.0
2019-11-07 14:10:00,82.05,82.21,82.05,82.2,13420.0,81.7112,81.8705,81.7112,81.8606,13420.0
2019-11-07 14:15:00,82.2,82.2,82.12,82.19,6694.0,81.8606,81.8606,81.7809,81.8506,6694.0
2019-11-07 14:20:00,82.19,82.32,82.19,82.3,10417.0,81.8506,81.9801,81.8506,81.9602,10417.0
2019-11-07 14:25:00,82.28,82.29,82.22,82.26,4325.0,81.9403,81.9502,81.8805,81.9203,4325.0
2019-11-07 14:30:00,82.25,82.33,82.24,82.27,10551.0,81.9104,81.99,81.9004,81.9303,10551.0
2019-11-07 14:35:00,82.28,82.32,82.25,82.31,27154.0,81.9403,81.9801,81.9104,81.9701,27154.0
2019-11-07 14:40:00,82.32,82.33,82.07,82.19,50865.0,81.9801,81.99,81.7311,81.8506,50865.0
2019-11-07 14:45:00,82.2,82.24,82.11,82.12,11356.0,81.8606,81.9004,81.771,81.7809,11356.0
2019-11-07 14:50:00,82.11,82.19,82.06,82.08,9684.0,81.771,81.8506,81.7212,81.7411,9684.0
2019-11-07 14:55:00,82.08,82.08,81.97,82.0,12550.0,81.7411,81.7411,81.6315,81.6614,12550.0
2019-11-07 15:00:00,81.98,82.02,81.96,82.02,4056.0,81.6415,81.6813,81.6216,81.6813,4056.0
2019-11-07 15:05:00,82.03,82.06,81.99,82.01,13694.0,81.6913,81.7212,81.6515,81.6714,13694.0
2019-11-07 15:10:00,82.0,82.05,81.97,81.98,10856.0,81.6614,81.7112,81.6315,81.6415,10856.0
2019-11-07 15:15:00,81.97,81.97,81.85,81.87,11066.0,81.6315,81.6315,81.512,81.5319,11066.0
2019-11-07 15:20:00,81.84,81.87,81.78,81.82,49908.0,81.5021,81.5319,81.4423,81.4822,49908.0
2019-11-07 15:25:00,81.82,81.86,81.8,81.84,27067.0,81.4822,81.522,81.4622,81.5021,27067.0
2019-11-07 15:30:00,81.84,81.87,81.83,81.86,17139.0,81.5021,81.5319,81.4921,81.522,17139.0
2019-11-07 15:35:00,81.87,81.94,81.83,81.9,23529.0,81.5319,81.6017,81.4921,81.5618,23529.0
2019-11-07 15:40:00,81.91,81.95,81.86,81.88,29879.0,81.5718,81.6116,81.522,81.5419,29879.0
2019-11-07 15:45:00,81.89,81.9,81.8,81.82,170289.0,81.5519,81.5618,81.4622,81.4822,170289.0
2019-11-07 15:50:00,81.82,81.89,81.79,81.8,193936.0,81.4822,81.5519,81.4523,81.4622,193936.0
2019-11-07 15:55:00,81.8,81.96,81.78,81.95,453987.0,81.4622,81.6216,81.4423,81.6116,453987.0
2019-11-08 09:30:00,81.54,81.64,81.0,81.49,117023.0,81.2033,81.3029,80.6655,81.1535,117023.0
2019-11-08 09:35:00,81.46,81.73,81.3,81.56,85407.0,81.1236,81.3925,80.9643,81.2232,85407.0
2019-11-08 09:40:00,81.53,82.29,81.52,82.26,107467.0,81.1934,81.9502,81.1834,81.9203,107467.0
2019-11-08 09:45:00,82.27,82.79,82.18,82.71,147322.0,81.9303,82.4481,81.8407,82.3685,147322.0
2019-11-08 09:50:00,82.74,82.81,82.52,82.6,75649.0,82.3984,82.4681,82.1793,82.2589,75649.0
2019-11-08 09:55:00,82.58,82.74,82.45,82.52,245293.0,82.239,82.3984,82.1096,82.1793,245293.0
2019-11-08 10:00:00,82.52,82.6,82.15,82.41,132418.0,82.1793,82.2589,81.8108,82.0697,132418.0
2019-11-08 10:05:00,82.41,82.48,82.28,82.33,138445.0,82.0697,82.1394,81.9403,81.99,138445.0
2019-11-08 10:10:00,82.31,82.6,82.26,82.54,52958.0,81.9701,82.2589,81.9203,82.1992,52958.0
2019-11-08 10:15:00,82.55,82.63,82.5,82.59,23316.0,82.2091,82.2888,82.1593,82.249,23316.0
2019-11-08 10:20:00,82.59,82.78,82.56,82.77,50365.0,82.249,82.4382,82.2191,82.4282,50365.0
2019-11-08 10:25:00,82.78,82.81,82.63,82.68,66599.0,82.4382,82.4681,82.2888,82.3386,66599.0
2019-11-08 10:30:00,82.7,82.81,82.66,82.76,37518.0,82.3585,82.4681,82.3187,82.4183,37518.0
2019-11-08 10:35:00,82.76,82.76,82.59,82.71,40146.0,82.4183,82.4183,82.249,82.3685,40146.0
2019-11-08 10:40:00,82.72,83.09,82.7,83.05,77194.0,82.3784,82.7469,82.3585,82.7071,77194.0
2019-11-08 10:45:00,83.1,83.16,83.01,83.09,45737.0,82.7569,82.8166,82.6672,82.7469,45737.0
2019-11-08 10:50:00,83.08,83.17,83.06,83.16,60290.0,82.737,82.8266,82.717,82.8166,60290.0
2019-11-08 10:55:00,83.17,83.19,82.96,83.02,38959.0,82.8266,82.8465,82.6174,82.6772,38959.0
2019-11-08 11:00:00,83.05,83.18,82.99,83.14,81648.0,82.7071,82.8365,82.6473,82.7967,81648.0
2019-11-08 11:05:00,83.11,83.11,82.97,83.05,72767.0,82.7668,82.7668,82.6274,82.7071,72767.0
2019-11-08 11:10:00,83.04,83.24,83.02,83.23,84414.0,82.6971,82.8963,82.6772,82.8863,84414.0
2019-11-08 11:15:00,83.23,83.32,83.19,83.23,77296.0,82.8863,82.976,82.8465,82.8863,77296.0
2019-11-08 11:20:00,83.24,83.3,83.18,83.22,33440.0,82.8963,82.956,82.8365,82.8764,33440.0
2019-11-08 11:25:00,83.21,83.28,83.16,83.18,42918.0,82.8664,82.9361,82.8166,82.8365,42918.0
2019-11-08 11:30:00,83.17,83.18,83.05,83.14,51813.0,82.8266,82.8365,82.7071,82.7967,51813.0
2019-11-08 11:35:00,83.14,83.17,83.11,83.14,23440.0,82.7967,82.8266,82.7668,82.7967,23440.0
2019-11-08 11:40:00,83.13,83.19,83.04,83.07,38964.0,82.7867,82.8465,82.6971,82.727,38964.0
2019-11-08 11:45:00,83.09,83.28,83.08,83.26,36586.0,82.7469,82.9361,82.737,82.9162,36586.0
2019-11-08 11:50:00,83.28,83.29,83.21,83.26,25281.0,82.9361,82.9461,82.8664,82.9162,25281.0
2019-11-08 11:55:00,83.27,83.27,83.19,83.23,20479.0,82.9262,82.9262,82.8465,82.8863,20479.0
2019-11-08 12:00:00,83.22,83.31,83.2,83.27,58783.0,82.8764,82.966,82.8565,82.9262,58783.0
2019-11-08 12:05:00,83.26,83.39,83.25,83.37,71074.0,82.9162,83.0457,82.9062,83.0258,71074.0
2019-11-08 12:10:00,83.38,83.42,83.36,83.39,37863.0,83.0357,83.0755,83.0158,83.0457,37863.0
2019-11-08 12:15:00,83.4,83.4,83.23,83.26,19404.0,83.0556,83.0556,82.8863,82.9162,19404.0
2019-11-08 12:20:00,83.26,83.36,83.23,83.35,16043.0,82.9162,83.0158,82.8863,83.0058,16043.0
2019-11-08 12:25:00,83.36,83.43,83.36,83.4,16599.0,83.0158,83.0855,83.0158,83.0556,16599.0
2019-11-08 12:30:00,83.41,83.5,83.35,83.35,35908.0,83.0656,83.1552,83.0058,83.0058,35908.0
2019-11-08 12:35:00,83.35,83.42,83.32,83.32,28759.0,83.0058,83.0755,82.976,82.976,28759.0
2019-11-08 12:40:00,83.32,83.33,83.19,83.19,19581.0,82.976,82.9859,82.8465,82.8465,19581.0
2019-11-08 12:45:00,83.19,83.23,83.17,83.2,15871.0,82.8465,82.8863,82.8266,82.8565,15871.0
2019-11-08 12:50:00,83.2,83.31,83.13,83.24,36899.0,82.8565,82.966,82.7867,82.8963,36899.0
2019-11-08 12:55:00,83.25,83.28,83.21,83.25,14730.0,82.9062,82.9361,82.8664,82.9062,14730.0
2019-11-08 13:00:00,83.25,83.25,83.11,83.12,25187.0,82.9062,82.9062,82.7668,82.7768,25187.0
2019-11-08 13:05:00,83.11,83.15,83.08,83.08,26112.0,82.7668,82.8067,82.737,82.737,26112.0
2019-11-08 13:10:00,83.07,83.14,83.05,83.14,16173.0,82.727,82.7967,82.7071,82.7967,16173.0
2019-11-08 13:15:00,83.15,83.27,83.15,83.26,17312.0,82.8067,82.9262,82.8067,82.9162,17312.0
2019-11-08 13:20:00,83.26,83.34,83.25,83.34,44208.0,82.9162,82.9959,82.9062,82.9959,44208.0
2019-11-08 13:25:00,83.33,83.45,83.32,83.44,22682.0,82.9859,83.1054,82.976,83.0955,22682.0
2019-11-08 13:30:00,83.43,83.45,83.33,83.33,23568.0,83.0855,83.1054,82.9859,82.9859,23568.0
2019-11-08 13:35:00,83.33,83.37,83.3,83.36,19089.0,82.9859,83.0258,82.956,83.0158,19089.0
2019-11-08 13:40:00,83.36,83.44,83.35,83.41,14170.0,83.0158,83.0955,83.0058,83.0656,14170.0
2019-11-08 13:45:00,83.41,83.48,83.38,83.46,19463.0,83.0656,83.1353,83.0357,83.1154,19463.0
2019-11-08 13:50:00,83.46,83.56,83.45,83.56,34093.0,83.1154,83.215,83.1054,83.215,34093.0
2019-11-08 13:55:00,83.56,83.58,83.47,83.47,40727.0,83.215,83.2349,83.1253,83.1253,40727.0
2019-11-08 14:00:00,83.46,83.59,83.41,83.59,78281.0,83.1154,83.2448,83.0656,83.2448,78281.0
2019-11-08 14:05:00,83.6,83.62,83.52,83.62,89021.0,83.2548,83.2747,83.1751,83.2747,89021.0
2019-11-08 14:10:00,83.62,83.7,83.58,83.66,47748.0,83.2747,83.3544,83.2349,83.3146,47748.0
2019-11-08 14:15:00,83.67,83.71,83.62,83.7,48731.0,83.3245,83.3643,83.2747,83.3544,48731.0
2019-11-08 14:20:00,83.7,83.72,83.68,83.71,30150.0,83.3544,83.3743,83.3345,83.3643,30150.0
2019-11-08 14:25:00,83.72,83.87,83.67,83.86,80182.0,83.3743,83.5237,83.3245,83.5137,80182.0
2019-11-08 14:30:00,83.86,84.12,83.85,83.88,148530.0,83.5137,83.7727,83.5038,83.5336,148530.0
2019-11-08 14:35:00,83.87,83.9,83.73,83.75,18011.0,83.5237,83.5536,83.3843,83.4042,18011.0
2019-11-08 14:40:00,83.77,83.91,83.75,83.88,25360.0,83.4241,83.5635,83.4042,83.5336,25360.0
2019-11-08 14:45:00,83.88,83.9,83.8,83.82,12985.0,83.5336,83.5536,83.454,83.4739,12985.0
2019-11-08 14:50:00,83.82,83.91,83.78,83.86,21794.0,83.4739,83.5635,83.4341,83.5137,21794.0
2019-11-08 14:55:00,83.86,83.95,83.85,83.95,80327.0,83.5137,83.6034,83.5038,83.6034,80327.0
2019-11-08 15:00:00,83.95,84.02,83.95,83.99,51650.0,83.6034,83.6731,83.6034,83.6432,51650.0
2019-11-08 15:05:00,83.98,84.12,83.97,84.1,81184.0,83.6332,83.7727,83.6233,83.7527,81184.0
2019-11-08 15:10:00,84.1,84.14,84.07,84.14,66747.0,83.7527,83.7926,83.7229,83.7926,66747.0
2019-11-08 15:15:00,84.14,84.14,84.02,84.05,44846.0,83.7926,83.7926,83.6731,83.7029,44846.0
2019-11-08 15:20:00,84.05,84.14,84.05,84.07,83085.0,83.7029,83.7926,83.7029,83.7229,83085.0
2019-11-08 15:25:00,84.08,84.14,84.05,84.12,92510.0,83.7328,83.7926,83.7029,83.7727,92510.0
2019-11-08 15:30:00,84.11,84.11,83.96,83.98,38625.0,83.7627,83.7627,83.6133,83.6332,38625.0
2019-11-08 15:35:00,83.97,83.98,83.85,83.88,62482.0,83.6233,83.6332,83.5038,83.5336,62482.0
2019-11-08 15:40:00,83.85,83.91,83.78,83.78,43784.0,83.5038,83.5635,83.4341,83.4341,43784.0
2019-11-08 15:45:00,83.78,83.87,83.74,83.84,87551.0,83.4341,83.5237,83.3942,83.4938,87551.0
2019-11-08 15:50:00,83.84,83.97,83.84,83.95,178237.0,83.4938,83.6233,83.4938,83.6034,178237.0
2019-11-08 15:55:00,83.95,84.05,83.95,84.0,307782.0,83.6034,83.7029,83.6034,83.6532,307782.0
2019-11-11 09:30:00,83.57,83.75,83.1,83.55,165198.0,83.2249,83.4042,82.7569,83.205,165198.0
2019-11-11 09:35:00,83.53,83.62,83.38,83.44,36651.0,83.1851,83.2747,83.0357,83.0955,36651.0
2019-11-11 09:40:00,83.39,83.5,83.24,83.45,54127.0,83.0457,83.1552,82.8963,83.1054,54127.0
2019-11-11 09:45:00,83.49,83.76,83.4,83.75,27474.0,83.1453,83.4141,83.0556,83.4042,27474.0
2019-11-11 09:50:00,83.75,83.95,83.72,83.73,68983.0,83.4042,83.6034,83.3743,83.3843,68983.0
2019-11-11 09:55:00,83.69,83.73,83.48,83.61,47069.0,83.3444,83.3843,83.1353,83.2648,47069.0
2019-11-11 10:00:00,83.59,83.66,83.41,83.43,31818.0,83.2448,83.3146,83.0656,83.0855,31818.0
2019-11-11 10:05:00,83.4,83.5,83.33,83.5,36239.0,83.0556,83.1552,82.9859,83.1552,36239.0
2019-11-11 10:10:00,83.51,83.56,83.35,83.4,21086.0,83.1652,83.215,83.0058,83.0556,21086.0
2019-11-11 10:15:00,83.4,83.55,83.33,83.52,38922.0,83.0556,83.205,82.9859,83.1751,38922.0
2019-11-11 10:20:00,83.53,83.63,83.45,83.58,19364.0,83.1851,83.2847,83.1054,83.2349,19364.0
2019-11-11 10:25:00,83.59,83.69,83.52,83.56,22685.0,83.2448,83.3444,83.1751,83.215,22685.0
2019-11-11 10:30:00,83.56,83.67,83.51,83.67,13021.0,83.215,83.3245,83.1652,83.3245,13021.0
2019-11-11 10:35:00,83.67,83.82,83.63,83.66,37788.0,83.3245,83.4739,83.2847,83.3146,37788.0
2019-11-11 10:40:00,83.64,83.65,83.53,83.56,20800.0,83.2946,83.3046,83.1851,83.215,20800.0
2019-11-11 10:45:00,83.55,83.65,83.55,83.64,5626.0,83.205,83.3046,83.205,83.2946,5626.0
2019-11-11 10:50:00,83.65,83.72,83.65,83.68,7425.0,83.3046,83.3743,83.3046,83.3345,7425.0
2019-11-11 10:55:00,83.7,83.78,83.6,83.64,44635.0,83.3544,83.4341,83.2548,83.2946,44635.0
2019-11-11 11:00:00,83.62,83.65,83.45,83.5,11540.0,83.2747,83.3046,83.1054,83.1552,11540.0
2019-11-11 11:05:00,83.5,83.56,83.46,83.52,31020.0,83.1552,83.215,83.1154,83.1751,31020.0
2019-11-11 11:10:00,83.53,83.57,83.47,83.5,8562.0,83.1851,83.2249,83.1253,83.1552,8562.0
2019-11-11 11:15:00,83.5,83.53,83.39,83.45,16761.0,83.1552,83.1851,83.0457,83.1054,16761.0
2019-11-11 11:20:00,83.48,83.56,83.47,83.49,9503.0,83.1353,83.215,83.1253,83.1453,9503.0
2019-11-11 11:25:00,83.48,83.48,83.27,83.29,20963.0,83.1353,83.1353,82.9262,82.9461,20963.0
2019-11-11 11:30:00,83.28,83.46,83.27,83.4,17185.0,82.9361,83.1154,82.9262,83.0556,17185.0
2019-11-11 11:35:00,83.4,83.52,83.4,83.5,7050.0,83.0556,83.1751,83.0556,83.1552,7050.0
2019-11-11 11:40:00,83.5,83.5,83.38,83.43,54896.0,83.1552,83.1552,83.0357,83.0855,54896.0
2019-11-11 11:45:00,83.41,83.41,83.23,83.27,20210.0,83.0656,83.0656,82.8863,82.9262,20210.0
2019-11-11 11:50:00,83.27,83.41,83.27,83.38,30934.0,82.9262,83.0656,82.9262,83.0357,30934.0
2019-11-11 11:55:00,83.39,83.4,83.29,83.35,15971.0,83.0457,83.0556,82.9461,83.0058,15971.0
2019-11-11 12:00:00,83.35,83.48,83.35,83.4,16150.0,83.0058,83.1353,83.0058,83.0556,16150.0
2019-11-11 12:05:00,83.41,83.42,83.29,83.29,28986.0,83.0656,83.0755,82.9461,82.9461,28986.0
2019-11-11 12:10:00,83.3,83.42,83.3,83.42,21203.0,82.956,83.0755,82.956,83.0755,21203.0
2019-11-11 12:15:00,83.42,83.49,83.4,83.4,9153.0,83.0755,83.1453,83.0556,83.0556,9153.0
2019-11-11 12:20:00,83.4,83.52,83.39,83.49,9999.0,83.0556,83.1751,83.0457,83.1453,9999.0
2019-11-11 12:25:00,83.5,83.51,83.45,83.47,6022.0,83.1552,83.1652,83.1054,83.1253,6022.0
2019-11-11 12:30:00,83.47,83.57,83.45,83.56,13291.0,83.1253,83.2249,83.1054,83.215,13291.0
2019-11-11 12:35:00,83.54,83.61,83.54,83.57,8305.0,83.1951,83.2648,83.1951,83.2249,8305.0
2019-11-11 12:40:00,83.59,83.7,83.58,83.64,7960.0,83.2448,83.3544,83.2349,83.2946,7960.0
2019-11-11 12:45:00,83.62,83.68,83.6,83.67,7188.0,83.2747,83.3345,83.2548,83.3245,7188.0
2019-11-11 12:50:00,83.68,83.69,83.61,83.61,34630.0,83.3345,83.3444,83.2648,83.2648,34630.0
2019-11-11 12:55:00,83.6,83.67,83.6,83.62,8599.0,83.2548,83.3245,83.2548,83.2747,8599.0
2019-11-11 13:00:00,83.63,83.71,83.62,83.67,2132.0,83.2847,83.3643,83.2747,83.3245,2132.0
2019-11-11 13:05:00,83.63,83.65,83.6,83.63,4915.0,83.2847,83.3046,83.2548,83.2847,4915.0
2019-11-11 13:10:00,83.64,83.7,83.64,83.68,2095.0,83.2946,83.3544,83.2946,83.3345,2095.0
2019-11-11 13:15:00,83.68,83.79,83.68,83.72,45731.0,83.3345,83.444,83.3345,83.3743,45731.0
2019-11-11 13:20:00,83.72,83.77,83.71,83.72,6956.0,83.3743,83.4241,83.3643,83.3743,6956.0
2019-11-11 13:25:00,83.72,83.74,83.69,83.71,7219.0,83.3743,83.3942,83.3444,83.3643,7219.0
2019-11-11 13:30:00,83.72,83.78,83.7,83.76,9050.0,83.3743,83.4341,83.3544,83.4141,9050.0
2019-11-11 13:35:00,83.77,83.77,83.74,83.75,12863.0,83.4241,83.4241,83.3942,83.4042,12863.0
2019-11-11 13:40:00,83.77,83.8,83.74,83.74,6290.0,83.4241,83.454,83.3942,83.3942,6290.0
2019-11-11 13:45:00,83.73,83.77,83.73,83.74,3038.0,83.3843,83.4241,83.3843,83.3942,3038.0
2019-11-11 13:50:00,83.76,83.82,83.76,83.81,8646.0,83.4141,83.4739,83.4141,83.4639,8646.0
2019-11-11 13:55:00,83.82,83.86,83.78,83.86,7919.0,83.4739,83.5137,83.4341,83.5137,7919.0
2019-11-11 14:00:00,83.87,83.91,83.83,83.88,7896.0,83.5237,83.5635,83.4839,83.5336,7896.0
2019-11-11 14:05:00,83.85,83.86,83.81,83.85,2014.0,83.5038,83.5137,83.4639,83.5038,2014.0
2019-11-11 14:10:00,83.86,83.91,83.85,83.86,10698.0,83.5137,83.5635,83.5038,83.5137,10698.0
2019-11-11 14:15:00,83.86,83.91,83.85,83.9,15562.0,83.5137,83.5635,83.5038,83.5536,15562.0
2019-11-11 14:20:00,83.91,83.93,83.89,83.91,9701.0,83.5635,83.5834,83.5436,83.5635,9701.0
2019-11-11 14:25:00,83.89,83.93,83.8,83.81,13099.0,83.5436,83.5834,83.454,83.4639,13099.0
2019-11-11 14:30:00,83.79,83.81,83.73,83.75,11046.0,83.444,83.4639,83.3843,83.4042,11046.0
2019-11-11 14:35:00,83.75,83.78,83.7,83.72,8241.0,83.4042,83.4341,83.3544,83.3743,8241.0
2019-11-11 14:40:00,83.71,83.74,83.68,83.7,5425.0,83.3643,83.3942,83.3345,83.3544,5425.0
2019-11-11 14:45:00,83.7,83.71,83.65,83.66,2952.0,83.3544,83.3643,83.3046,83.3146,2952.0
2019-11-11 14:50:00,83.66,83.7,83.63,83.63,14740.0,83.3146,83.3544,83.2847,83.2847,14740.0
2019-11-11 14:55:00,83.64,83.7,83.64,83.67,10987.0,83.2946,83.3544,83.2946,83.3245,10987.0
2019-11-11 15:00:00,83.68,83.7,83.64,83.68,8824.0,83.3345,83.3544,83.2946,83.3345,8824.0
2019-11-11 15:05:00,83.67,83.68,83.61,83.62,8922.0,83.3245,83.3345,83.2648,83.2747,8922.0
2019-11-11 15:10:00,83.62,83.71,83.62,83.68,5990.0,83.2747,83.3643,83.2747,83.3345,5990.0
2019-11-11 15:15:00,83.68,83.71,83.65,83.67,12261.0,83.3345,83.3643,83.3046,83.3245,12261.0
2019-11-11 15:20:00,83.66,83.68,83.6,83.66,20839.0,83.3146,83.3345,83.2548,83.3146,20839.0
2019-11-11 15:25:00,83.66,83.68,83.56,83.57,10856.0,83.3146,83.3345,83.215,83.2249,10856.0
2019-11-11 15:30:00,83.56,83.63,83.56,83.61,17268.0,83.215,83.2847,83.215,83.2648,17268.0
2019-11-11 15:35:00,83.6,83.61,83.52,83.53,93669.0,83.2548,83.2648,83.1751,83.1851,93669.0
2019-11-11 15:40:00,83.52,83.56,83.49,83.55,59358.0,83.1751,83.215,83.1453,83.205,59358.0
2019-11-11 15:45:00,83.54,83.56,83.52,83.55,42647.0,83.1951,83.215,83.1751,83.205,42647.0
2019-11-11 15:50:00,83.55,83.63,83.48,83.51,98511.0,83.205,83.2847,83.1353,83.1652,98511.0
2019-11-11 15:55:00,83.49,83.52,83.42,83.48,243278.0,83.1453,83.1751,83.0755,83.1353,243278.0
2019-11-12 09:30:00,83.8,83.8,83.32,83.69,45805.0,83.454,83.454,82.976,83.3444,45805.0
2019-11-12 09:35:00,83.66,83.86,83.59,83.72,37593.0,83.3146,83.5137,83.2448,83.3743,37593.0
2019-11-12 09:40:00,83.75,84.07,83.68,83.99,55205.0,83.4042,83.7229,83.3345,83.6432,55205.0
2019-11-12 09:45:00,83.99,84.34,83.99,84.33,48079.0,83.6432,83.9917,83.6432,83.9818,48079.0
2019-11-12 09:50:00,84.35,84.52,84.24,84.25,124183.0,84.0017,84.171,83.8922,83.9021,124183.0
2019-11-12 09:55:00,84.26,84.35,84.15,84.23,32655.0,83.9121,84.0017,83.8025,83.8822,32655.0
2019-11-12 10:00:00,84.21,84.36,84.13,84.3,28098.0,83.8623,84.0117,83.7826,83.9519,28098.0
2019-11-12 10:05:00,84.3,84.37,84.29,84.37,26430.0,83.9519,84.0216,83.942,84.0216,26430.0
2019-11-12 10:10:00,84.34,84.38,84.11,84.11,40983.0,83.9917,84.0316,83.7627,83.7627,40983.0
2019-11-12 10:15:00,84.1,84.2,84.08,84.17,42771.0,83.7527,83.8523,83.7328,83.8225,42771.0
2019-11-12 10:20:00,84.19,84.34,84.19,84.28,24156.0,83.8424,83.9917,83.8424,83.932,24156.0
2019-11-12 10:25:00,84.3,84.33,84.27,84.31,30180.0,83.9519,83.9818,83.922,83.9619,30180.0
2019-11-12 10:30:00,84.31,84.44,84.27,84.44,62566.0,83.9619,84.0913,83.922,84.0913,62566.0
2019-11-12 10:35:00,84.45,84.52,84.42,84.51,39927.0,84.1013,84.171,84.0714,84.161,39927.0
2019-11-12 10:40:00,84.49,84.54,84.4,84.47,46870.0,84.1411,84.1909,84.0515,84.1212,46870.0
2019-11-12 10:45:00,84.47,84.57,84.39,84.51,33925.0,84.1212,84.2208,84.0415,84.161,33925.0
2019-11-12 10:50:00,84.52,84.52,84.41,84.42,38925.0,84.171,84.171,84.0615,84.0714,38925.0
2019-11-12 10:55:00,84.44,84.44,84.29,84.3,19403.0,84.0913,84.0913,83.942,83.9519,19403.0
2019-11-12 11:00:00,84.31,84.34,84.18,84.23,10159.0,83.9619,83.9917,83.8324,83.8822,10159.0
2019-11-12 11:05:00,84.18,84.38,84.18,84.38,19907.0,83.8324,84.0316,83.8324,84.0316,19907.0
2019-11-12 11:10:00,84.4,84.41,84.3,84.3,25272.0,84.0515,84.0615,83.9519,83.9519,25272.0
2019-11-12 11:15:00,84.31,84.4,84.29,84.38,5800.0,83.9619,84.0515,83.942,84.0316,5800.0
2019-11-12 11:20:00,84.4,84.48,84.35,84.41,48158.0,84.0515,84.1312,84.0017,84.0615,48158.0
2019-11-12 11:25:00,84.41,84.43,84.31,84.36,16999.0,84.0615,84.0814,83.9619,84.0117,16999.0
2019-11-12 11:30:00,84.34,84.42,84.31,84.34,15888.0,83.9917,84.0714,83.9619,83.9917,15888.0
2019-11-12 11:35:00,84.34,84.35,84.24,84.24,10590.0,83.9917,84.0017,83.8922,83.8922,10590.0
2019-11-12 11:40:00,84.24,84.32,84.2,84.31,9982.0,83.8922,83.9718,83.8523,83.9619,9982.0
2019-11-12 11:45:00,84.31,84.33,84.27,84.28,12089.0,83.9619,83.9818,83.922,83.932,12089.0
2019-11-12 11:50:00,84.29,84.29,84.14,84.21,14876.0,83.942,83.942,83.7926,83.8623,14876.0
2019-11-12 11:55:00,84.21,84.21,84.11,84.19,7846.0,83.8623,83.8623,83.7627,83.8424,7846.0
2019-11-12 12:00:00,84.18,84.24,84.16,84.23,7759.0,83.8324,83.8922,83.8125,83.8822,7759.0
2019-11-12 12:05:00,84.22,84.32,84.21,84.22,24605.0,83.8722,83.9718,83.8623,83.8722,24605.0
2019-11-12 12:10:00,84.22,84.3,84.15,84.2,27944.0,83.8722,83.9519,83.8025,83.8523,27944.0
2019-11-12 12:15:00,84.21,84.25,84.19,84.2,8603.0,83.8623,83.9021,83.8424,83.8523,8603.0
2019-11-12 12:20:00,84.2,84.2,84.14,84.15,5600.0,83.8523,83.8523,83.7926,83.8025,5600.0
2019-11-12 12:25:00,84.15,84.24,84.13,84.23,25375.0,83.8025,83.8922,83.7826,83.8822,25375.0
2019-11-12 12:30:00,84.22,84.25,84.15,84.24,42569.0,83.8722,83.9021,83.8025,83.8922,42569.0
2019-11-12 12:35:00,84.24,84.29,84.2,84.2,24018.0,83.8922,83.942,83.8523,83.8523,24018.0
2019-11-12 12:40:00,84.2,84.22,84.11,84.11,20965.0,83.8523,83.8722,83.7627,83.7627,20965.0
2019-11-12 12:45:00,84.1,84.13,83.99,83.99,35580.0,83.7527,83.7826,83.6432,83.6432,35580.0
2019-11-12 12:50:00,84.0,84.07,83.94,84.03,35719.0,83.6532,83.7229,83.5934,83.683,35719.0
2019-11-12 12:55:00,84.03,84.05,83.91,83.92,24248.0,83.683,83.7029,83.5635,83.5735,24248.0
2019-11-12 13:00:00,83.93,84.03,83.92,84.0,12215.0,83.5834,83.683,83.5735,83.6532,12215.0
2019-11-12 13:05:00,84.01,84.03,83.97,84.03,17221.0,83.6631,83.683,83.6233,83.683,17221.0
2019-11-12 13:10:00,84.04,84.12,84.04,84.09,14465.0,83.693,83.7727,83.693,83.7428,14465.0
2019-11-12 13:15:00,84.09,84.1,84.04,84.04,6275.0,83.7428,83.7527,83.693,83.693,6275.0
2019-11-12 13:20:00,84.03,84.09,84.03,84.06,13007.0,83.683,83.7428,83.683,83.7129,13007.0
2019-11-12 13:25:00,84.06,84.11,84.02,84.1,10529.0,83.7129,83.7627,83.6731,83.7527,10529.0
2019-11-12 13:30:00,84.07,84.11,84.02,84.05,4708.0,83.7229,83.7627,83.6731,83.7029,4708.0
2019-11-12 13:35:00,84.05,84.1,84.01,84.1,18130.0,83.7029,83.7527,83.6631,83.7527,18130.0
2019-11-12 13:40:00,84.11,84.13,84.08,84.13,7106.0,83.7627,83.7826,83.7328,83.7826,7106.0
2019-11-12 13:45:00,84.11,84.13,84.06,84.12,10342.0,83.7627,83.7826,83.7129,83.7727,10342.0
2019-11-12 13:50:00,84.12,84.17,84.11,84.15,10524.0,83.7727,83.8225,83.7627,83.8025,10524.0
2019-11-12 13:55:00,84.15,84.21,84.12,84.16,16472.0,83.8025,83.8623,83.7727,83.8125,16472.0
2019-11-12 14:00:00,84.16,84.19,84.12,84.17,11400.0,83.8125,83.8424,83.7727,83.8225,11400.0
2019-11-12 14:05:00,84.15,84.16,84.04,84.05,4645.0,83.8025,83.8125,83.693,83.7029,4645.0
2019-11-12 14:10:00,84.05,84.06,83.88,83.92,18504.0,83.7029,83.7129,83.5336,83.5735,18504.0
2019-11-12 14:15:00,83.89,83.96,83.87,83.94,16235.0,83.5436,83.6133,83.5237,83.5934,16235.0
2019-11-12 14:20:00,83.95,83.98,83.92,83.94,4412.0,83.6034,83.6332,83.5735,83.5934,4412.0
2019-11-12 14:25:00,83.92,83.99,83.88,83.98,16524.0,83.5735,83.6432,83.5336,83.6332,16524.0
2019-11-12 14:30:00,83.97,83.99,83.9,83.91,2800.0,83.6233,83.6432,83.5536,83.5635,2800.0
2019-11-12 14:35:00,83.88,83.91,83.75,83.79,8971.0,83.5336,83.5635,83.4042,83.444,8971.0
2019-11-12 14:40:00,83.78,83.83,83.77,83.81,10379.0,83.4341,83.4839,83.4241,83.4639,10379.0
2019-11-12 14:45:00,83.81,83.85,83.75,83.8,25910.0,83.4639,83.5038,83.4042,83.454,25910.0
2019-11-12 14:50:00,83.78,83.78,83.68,83.72,36157.0,83.4341,83.4341,83.3345,83.3743,36157.0
2019-11-12 14:55:00,83.72,83.81,83.68,83.77,29925.0,83.3743,83.4639,83.3345,83.4241,29925.0
2019-11-12 15:00:00,83.78,83.88,83.77,83.83,31459.0,83.4341,83.5336,83.4241,83.4839,31459.0
2019-11-12 15:05:00,83.82,83.87,83.79,83.84,15053.0,83.4739,83.5237,83.444,83.4938,15053.0
2019-11-12 15:10:00,83.83,83.83,83.72,83.73,24144.0,83.4839,83.4839,83.3743,83.3843,24144.0
2019-11-12 15:15:00,83.73,83.77,83.69,83.75,24881.0,83.3843,83.4241,83.3444,83.4042,24881.0
2019-11-12 15:20:00,83.74,83.79,83.7,83.78,13456.0,83.3942,83.444,83.3544,83.4341,13456.0
2019-11-12 15:25:00,83.77,83.8,83.73,83.76,30732.0,83.4241,83.454,83.3843,83.4141,30732.0
2019-11-12 15:30:00,83.75,83.88,83.74,83.88,37620.0,83.4042,83.5336,83.3942,83.5336,37620.0
2019-11-12 15:35:00,83.87,83.96,83.85,83.93,79473.0,83.5237,83.6133,83.5038,83.5834,79473.0
2019-11-12 15:40:00,83.94,83.94,83.85,83.87,60200.0,83.5934,83.5934,83.5038,83.5237,60200.0
2019-11-12 15:45:00,83.87,84.01,83.83,83.95,84325.0,83.5237,83.6631,83.4839,83.6034,84325.0
2019-11-12 15:50:00,83.94,83.94,83.85,83.85,81415.0,83.5934,83.5934,83.5038,83.5038,81415.0
2019-11-12 15:55:00,83.83,83.98,83.82,83.96,213503.0,83.4839,83.6332,83.4739,83.6133,213503.0
2019-11-13 09:30:00,83.51,83.58,83.02,83.07,182853.0,83.1652,83.2349,82.6772,82.727,182853.0
2019-11-13 09:35:00,83.15,83.45,83.08,83.35,135338.0,82.8067,83.1054,82.737,83.0058,135338.0
2019-11-13 09:40:00,83.36,83.79,83.36,83.79,62018.0,83.0158,83.444,83.0158,83.444,62018.0
2019-11-13 09:45:00,83.75,84.02,83.75,83.88,66421.0,83.4042,83.6731,83.4042,83.5336,66421.0
2019-11-13 09:50:00,83.88,83.88,83.7,83.85,94034.0,83.5336,83.5336,83.3544,83.5038,94034.0
2019-11-13 09:55:00,83.85,83.89,83.78,83.86,134716.0,83.5038,83.5436,83.4341,83.5137,134716.0
2019-11-13 10:00:00,83.86,83.91,83.81,83.91,70307.0,83.5137,83.5635,83.4639,83.5635,70307.0
2019-11-13 10:05:00,83.91,84.12,83.88,84.04,39892.0,83.5635,83.7727,83.5336,83.693,39892.0
2019-11-13 10:10:00,84.04,84.18,83.89,84.08,137778.0,83.693,83.8324,83.5436,83.7328,137778.0
2019-11-13 10:15:00,84.08,84.16,84.01,84.12,93864.0,83.7328,83.8125,83.6631,83.7727,93864.0
2019-11-13 10:20:00,84.13,84.16,83.99,83.99,45454.0,83.7826,83.8125,83.6432,83.6432,45454.0
2019-11-13 10:25:00,84.0,84.05,83.83,83.85,19884.0,83.6532,83.7029,83.4839,83.5038,19884.0
2019-11-13 10:30:00,83.85,83.87,83.57,83.58,38792.0,83.5038,83.5237,83.2249,83.2349,38792.0
2019-11-13 10:35:00,83.58,83.72,83.44,83.63,35182.0,83.2349,83.3743,83.0955,83.2847,35182.0
2019-11-13 10:40:00,83.65,83.82,83.56,83.76,16791.0,83.3046,83.4739,83.215,83.4141,16791.0
2019-11-13 10:45:00,83.77,83.87,83.76,83.87,48647.0,83.4241,83.5237,83.4141,83.5237,48647.0
2019-11-13 10:50:00,83.86,83.87,83.76,83.79,26017.0,83.5137,83.5237,83.4141,83.444,26017.0
2019-11-13 10:55:00,83.79,83.88,83.76,83.86,76150.0,83.444,83.5336,83.4141,83.5137,76150.0
2019-11-13 11:00:00,83.88,84.08,83.87,84.04,23818.0,83.5336,83.7328,83.5237,83.693,23818.0
2019-11-13 11:05:00,84.03,84.03,83.94,84.01,24444.0,83.683,83.683,83.5934,83.6631,24444.0
2019-11-13 11:10:00,84.02,84.1,83.99,84.08,11837.0,83.6731,83.7527,83.6432,83.7328,11837.0
2019-11-13 11:15:00,84.08,84.26,84.08,84.26,97548.0,83.7328,83.9121,83.7328,83.9121,97548.0
2019-11-13 11:20:00,84.26,84.39,84.23,84.26,81057.0,83.9121,84.0415,83.8822,83.9121,81057.0
2019-11-13 11:25:00,84.29,84.29,84.17,84.17,109119.0,83.942,83.942,83.8225,83.8225,109119.0
2019-11-13 11:30:00,84.17,84.24,84.16,84.22,12283.0,83.8225,83.8922,83.8125,83.8722,12283.0
2019-11-13 11:35:00,84.22,84.24,84.17,84.19,13804.0,83.8722,83.8922,83.8225,83.8424,13804.0
2019-11-13 11:40:00,84.19,84.47,84.19,84.45,76751.0,83.8424,84.1212,83.8424,84.1013,76751.0
2019-11-13 11:45:00,84.43,84.46,84.37,84.39,50457.0,84.0814,84.1113,84.0216,84.0415,50457.0
2019-11-13 11:50:00,84.38,84.46,84.38,84.39,25012.0,84.0316,84.1113,84.0316,84.0415,25012.0
2019-11-13 11:55:00,84.38,84.51,84.35,84.48,30114.0,84.0316,84.161,84.0017,84.1312,30114.0
2019-11-13 12:00:00,84.48,84.56,84.46,84.52,16830.0,84.1312,84.2108,84.1113,84.171,16830.0
2019-11-13 12:05:00,84.52,84.6,84.49,84.58,16301.0,84.171,84.2507,84.1411,84.2308,16301.0
2019-11-13 12:10:00,84.58,84.63,84.55,84.6,24823.0,84.2308,84.2806,84.2009,84.2507,24823.0
2019-11-13 12:15:00,84.59,84.82,84.59,84.81,118624.0,84.2407,84.4698,84.2407,84.4598,118624.0
2019-11-13 12:20:00,84.81,84.93,84.79,84.88,103058.0,84.4598,84.5793,84.4399,84.5295,103058.0
2019-11-13 12:25:00,84.88,84.89,84.72,84.72,30085.0,84.5295,84.5395,84.3702,84.3702,30085.0
2019-11-13 12:30:00,84.72,84.81,84.71,84.81,15191.0,84.3702,84.4598,84.3602,84.4598,15191.0
2019-11-13 12:35:00,84.81,84.88,84.79,84.86,27179.0,84.4598,84.5295,84.4399,84.5096,27179.0
2019-11-13 12:40:00,84.85,84.9,84.82,84.88,34845.0,84.4996,84.5494,84.4698,84.5295,34845.0
2019-11-13 12:45:00,84.86,84.89,84.83,84.89,31944.0,84.5096,84.5395,84.4797,84.5395,31944.0
2019-11-13 12:50:00,84.89,84.9,84.73,84.73,26987.0,84.5395,84.5494,84.3801,84.3801,26987.0
2019-11-13 12:55:00,84.75,84.79,84.74,84.77,21487.0,84.4001,84.4399,84.3901,84.42,21487.0
2019-11-13 13:00:00,84.77,84.78,84.69,84.71,42166.0,84.42,84.4299,84.3403,84.3602,42166.0
2019-11-13 13:05:00,84.71,84.74,84.66,84.7,17384.0,84.3602,84.3901,84.3104,84.3503,17384.0
2019-11-13 13:10:00,84.69,84.69,84.59,84.62,20210.0,84.3403,84.3403,84.2407,84.2706,20210.0
2019-11-13 13:15:00,84.62,84.68,84.59,84.61,30472.0,84.2706,84.3303,84.2407,84.2606,30472.0
2019-11-13 13:20:00,84.62,84.63,84.52,84.53,21973.0,84.2706,84.2806,84.171,84.181,21973.0
2019-11-13 13:25:00,84.52,84.59,84.51,84.56,61198.0,84.171,84.2407,84.161,84.2108,61198.0
2019-11-13 13:30:00,84.56,84.61,84.55,84.6,24228.0,84.2108,84.2606,84.2009,84.2507,24228.0
2019-11-13 13:35:00,84.59,84.59,84.53,84.54,13671.0,84.2407,84.2407,84.181,84.1909,13671.0
2019-11-13 13:40:00,84.53,84.54,84.46,84.52,13765.0,84.181,84.1909,84.1113,84.171,13765.0
2019-11-13 13:45:00,84.52,84.54,84.44,84.46,22537.0,84.171,84.1909,84.0913,84.1113,22537.0
2019-11-13 13:50:00,84.47,84.49,84.41,84.44,29915.0,84.1212,84.1411,84.0615,84.0913,29915.0
2019-11-13 13:55:00,84.45,84.46,84.08,84.17,76586.0,84.1013,84.1113,83.7328,83.8225,76586.0
2019-11-13 14:00:00,84.19,84.19,83.98,84.08,61076.0,83.8424,83.8424,83.6332,83.7328,61076.0
2019-11-13 14:05:00,84.1,84.15,84.09,84.13,25066.0,83.7527,83.8025,83.7428,83.7826,25066.0
2019-11-13 14:10:00,84.12,84.15,84.1,84.12,15842.0,83.7727,83.8025,83.7527,83.7727,15842.0
2019-11-13 14:15:00,84.13,84.23,84.11,84.21,14906.0,83.7826,83.8822,83.7627,83.8623,14906.0
2019-11-13 14:20:00,84.2,84.21,84.14,84.2,31016.0,83.8523,83.8623,83.7926,83.8523,31016.0
2019-11-13 14:25:00,84.19,84.28,84.16,84.26,13041.0,83.8424,83.932,83.8125,83.9121,13041.0
2019-11-13 14:30:00,84.26,84.35,84.25,84.35,8536.0,83.9121,84.0017,83.9021,84.0017,8536.0
2019-11-13 14:35:00,84.36,84.42,84.35,84.37,14152.0,84.0117,84.0714,84.0017,84.0216,14152.0
2019-11-13 14:40:00,84.37,84.38,84.32,84.38,18157.0,84.0216,84.0316,83.9718,84.0316,18157.0
2019-11-13 14:45:00,84.37,84.41,84.33,84.35,28386.0,84.0216,84.0615,83.9818,84.0017,28386.0
2019-11-13 14:50:00,84.35,84.42,84.35,84.37,18718.0,84.0017,84.0714,84.0017,84.0216,18718.0
2019-11-13 14:55:00,84.36,84.43,84.36,84.41,49569.0,84.0117,84.0814,84.0117,84.0615,49569.0
2019-11-13 15:00:00,84.41,84.43,84.36,84.38,56410.0,84.0615,84.0814,84.0117,84.0316,56410.0
2019-11-13 15:05:00,84.39,84.44,84.38,84.39,36478.0,84.0415,84.0913,84.0316,84.0415,36478.0
2019-11-13 15:10:00,84.38,84.41,84.31,84.33,10762.0,84.0316,84.0615,83.9619,83.9818,10762.0
2019-11-13 15:15:00,84.33,84.36,84.3,84.36,14147.0,83.9818,84.0117,83.9519,84.0117,14147.0
2019-11-13 15:20:00,84.35,84.37,84.29,84.37,36046.0,84.0017,84.0216,83.942,84.0216,36046.0
2019-11-13 15:25:00,84.36,84.39,84.28,84.33,16209.0,84.0117,84.0415,83.932,83.9818,16209.0
2019-11-13 15:30:00,84.3,84.36,84.3,84.33,31412.0,83.9519,84.0117,83.9519,83.9818,31412.0
2019-11-13 15:35:00,84.32,84.38,84.24,84.32,39740.0,83.9718,84.0316,83.8922,83.9718,39740.0
2019-11-13 15:40:00,84.32,84.4,84.28,84.38,25621.0,83.9718,84.0515,83.932,84.0316,25621.0
2019-11-13 15:45:00,84.38,84.43,84.27,84.3,58456.0,84.0316,84.0814,83.922,83.9519,58456.0
2019-11-13 15:50:00,84.29,84.31,84.21,84.29,90932.0,83.942,83.9619,83.8623,83.942,90932.0
2019-11-13 15:55:00,84.29,84.36,84.23,84.25,160146.0,83.942,84.0117,83.8822,83.9021,160146.0
2019-11-14 09:30:00,84.06,84.38,83.94,84.08,56183.0,83.7129,84.0316,83.5934,83.7328,56183.0
2019-11-14 09:35:00,84.09,84.11,83.85,83.85,39476.0,83.7428,83.7627,83.5038,83.5038,39476.0
2019-11-14 09:40:00,83.83,83.98,83.76,83.86,76481.0,83.4839,83.6332,83.4141,83.5137,76481.0
2019-11-14 09:45:00,83.86,84.13,83.86,84.04,38364.0,83.5137,83.7826,83.5137,83.693,38364.0
2019-11-14 09:50:00,84.05,84.16,83.97,83.99,20580.0,83.7029,83.8125,83.6233,83.6432,20580.0
2019-11-14 09:55:00,84.0,84.02,83.75,83.77,15036.0,83.6532,83.6731,83.4042,83.4241,15036.0
2019-11-14 10:00:00,83.79,83.79,83.49,83.6,45564.0,83.444,83.444,83.1453,83.2548,45564.0
2019-11-14 10:05:00,83.61,83.64,83.42,83.43,97313.0,83.2648,83.2946,83.0755,83.0855,97313.0
2019-11-14 10:10:00,83.44,83.45,83.31,83.37,58921.0,83.0955,83.1054,82.966,83.0258,58921.0
2019-11-14 10:15:00,83.33,83.41,83.25,83.39,91789.0,82.9859,83.0656,82.9062,83.0457,91789.0
2019-11-14 10:20:00,83.4,83.65,83.39,83.58,43582.0,83.0556,83.3046,83.0457,83.2349,43582.0
2019-11-14 10:25:00,83.59,83.6,83.48,83.56,22953.0,83.2448,83.2548,83.1353,83.215,22953.0
2019-11-14 10:30:00,83.56,83.56,83.37,83.4,30961.0,83.215,83.215,83.0258,83.0556,30961.0
2019-11-14 10:35:00,83.43,83.5,83.25,83.31,35538.0,83.0855,83.1552,82.9062,82.966,35538.0
2019-11-14 10:40:00,83.31,83.36,83.24,83.26,39432.0,82.966,83.0158,82.8963,82.9162,39432.0
2019-11-14 10:45:00,83.25,83.3,83.1,83.23,33749.0,82.9062,82.956,82.7569,82.8863,33749.0
2019-11-14 10:50:00,83.23,83.48,83.23,83.43,25179.0,82.8863,83.1353,82.8863,83.0855,25179.0
2019-11-14 10:55:00,83.42,83.47,83.34,83.43,56884.0,83.0755,83.1253,82.9959,83.0855,56884.0
2019-11-14 11:00:00,83.44,83.61,83.39,83.6,31895.0,83.0955,83.2648,83.0457,83.2548,31895.0
2019-11-14 11:05:00,83.6,83.69,83.55,83.66,44228.0,83.2548,83.3444,83.205,83.3146,44228.0
2019-11-14 11:10:00,83.64,83.72,83.58,83.71,18849.0,83.2946,83.3743,83.2349,83.3643,18849.0
2019-11-14 11:15:00,83.73,83.9,83.69,83.87,38774.0,83.3843,83.5536,83.3444,83.5237,38774.0
2019-11-14 11:20:00,83.87,83.88,83.74,83.78,30942.0,83.5237,83.5336,83.3942,83.4341,30942.0
2019-11-14 11:25:00,83.77,83.82,83.72,83.79,4585.0,83.4241,83.4739,83.3743,83.444,4585.0
2019-11-14 11:30:00,83.81,83.84,83.72,83.83,5765.0,83.4639,83.4938,83.3743,83.4839,5765.0
2019-11-14 11:35:00,83.79,83.98,83.79,83.95,16565.0,83.444,83.6332,83.444,83.6034,16565.0
2019-11-14 11:40:00,83.97,83.98,83.68,83.71,25854.0,83.6233,83.6332,83.3345,83.3643,25854.0
2019-11-14 11:45:00,83.69,83.81,83.55,83.55,24832.0,83.3444,83.4639,83.205,83.205,24832.0
2019-11-14 11:50:00,83.54,83.54,83.38,83.43,45428.0,83.1951,83.1951,83.0357,83.0855,45428.0
2019-11-14 11:55:00,83.43,83.49,83.39,83.39,60802.0,83.0855,83.1453,83.0457,83.0457,60802.0
2019-11-14 12:00:00,83.37,83.45,83.34,83.38,11648.0,83.0258,83.1054,82.9959,83.0357,11648.0
2019-11-14 12:05:00,83.42,83.47,83.41,83.45,18873.0,83.0755,83.1253,83.0656,83.1054,18873.0
2019-11-14 12:10:00,83.45,83.62,83.44,83.59,32776.0,83.1054,83.2747,83.0955,83.2448,32776.0
2019-11-14 12:15:00,83.59,83.6,83.53,83.58,19203.0,83.2448,83.2548,83.1851,83.2349,19203.0
2019-11-14 12:20:00,83.57,83.6,83.52,83.56,25640.0,83.2249,83.2548,83.1751,83.215,25640.0
2019-11-14 12:25:00,83.54,83.62,83.54,83.61,26574.0,83.1951,83.2747,83.1951,83.2648,26574.0
2019-11-14 12:30:00,83.6,83.67,83.57,83.58,11498.0,83.2548,83.3245,83.2249,83.2349,11498.0
2019-11-14 12:35:00,83.58,83.61,83.57,83.61,17607.0,83.2349,83.2648,83.2249,83.2648,17607.0
2019-11-14 12:40:00,83.62,83.7,83.61,83.67,17732.0,83.2747,83.3544,83.2648,83.3245,17732.0
2019-11-14 12:45:00,83.66,83.76,83.65,83.74,17888.0,83.3146,83.4141,83.3046,83.3942,17888.0
2019-11-14 12:50:00,83.76,83.76,83.68,83.72,5049.0,83.4141,83.4141,83.3345,83.3743,5049.0
2019-11-14 12:55:00,83.72,83.79,83.68,83.77,10569.0,83.3743,83.444,83.3345,83.4241,10569.0
2019-11-14 13:00:00,83.77,83.81,83.72,83.76,21697.0,83.4241,83.4639,83.3743,83.4141,21697.0
2019-11-14 13:05:00,83.77,83.81,83.73,83.73,9359.0,83.4241,83.4639,83.3843,83.3843,9359.0
2019-11-14 13:10:00,83.74,83.8,83.74,83.74,9198.0,83.3942,83.454,83.3942,83.3942,9198.0
2019-11-14 13:15:00,83.73,83.78,83.73,83.78,3500.0,83.3843,83.4341,83.3843,83.4341,3500.0
2019-11-14 13:20:00,83.77,83.77,83.71,83.74,7798.0,83.4241,83.4241,83.3643,83.3942,7798.0
2019-11-14 13:25:00,83.74,83.77,83.71,83.77,6000.0,83.3942,83.4241,83.3643,83.4241,6000.0
2019-11-14 13:30:00,83.78,83.85,83.75,83.83,6579.0,83.4341,83.5038,83.4042,83.4839,6579.0
2019-11-14 13:35:00,83.83,83.85,83.76,83.77,10637.0,83.4839,83.5038,83.4141,83.4241,10637.0
2019-11-14 13:40:00,83.78,83.79,83.72,83.74,11305.0,83.4341,83.444,83.3743,83.3942,11305.0
2019-11-14 13:45:00,83.73,83.79,83.72,83.79,14122.0,83.3843,83.444,83.3743,83.444,14122.0
2019-11-14 13:50:00,83.79,83.85,83.79,83.83,29132.0,83.444,83.5038,83.444,83.4839,29132.0
2019-11-14 13:55:00,83.83,83.85,83.59,83.71,75271.0,83.4839,83.5038,83.2448,83.3643,75271.0
2019-11-14 14:00:00,83.7,83.74,83.64,83.65,23196.0,83.3544,83.3942,83.2946,83.3046,23196.0
2019-11-14 14:05:00,83.63,83.72,83.62,83.69,12364.0,83.2847,83.3743,83.2747,83.3444,12364.0
2019-11-14 14:10:00,83.7,83.73,83.68,83.7,4800.0,83.3544,83.3843,83.3345,83.3544,4800.0
2019-11-14 14:15:00,83.7,83.76,83.7,83.73,12042.0,83.3544,83.4141,83.3544,83.3843,12042.0
2019-11-14 14:20:00,83.74,83.77,83.72,83.77,7525.0,83.3942,83.4241,83.3743,83.4241,7525.0
2019-11-14 14:25:00,83.76,83.79,83.74,83.78,13221.0,83.4141,83.444,83.3942,83.4341,13221.0
2019-11-14 14:30:00,83.77,83.83,83.74,83.8,10933.0,83.4241,83.4839,83.3942,83.454,10933.0
2019-11-14 14:35:00,83.81,83.81,83.66,83.69,16239.0,83.4639,83.4639,83.3146,83.3444,16239.0
2019-11-14 14:40:00,83.69,83.78,83.68,83.78,41256.0,83.3444,83.4341,83.3345,83.4341,41256.0
2019-11-14 14:45:00,83.77,83.82,83.75,83.81,9820.0,83.4241,83.4739,83.4042,83.4639,9820.0
2019-11-14 14:50:00,83.81,83.87,83.81,83.84,23726.0,83.4639,83.5237,83.4639,83.4938,23726.0
2019-11-14 14:55:00,83.83,83.84,83.77,83.77,38443.0,83.4839,83.4938,83.4241,83.4241,38443.0
2019-11-14 15:00:00,83.78,83.8,83.73,83.74,6759.0,83.4341,83.454,83.3843,83.3942,6759.0
2019-11-14 15:05:00,83.73,83.74,83.69,83.72,14323.0,83.3843,83.3942,83.3444,83.3743,14323.0
2019-11-14 15:10:00,83.71,83.71,83.61,83.66,18930.0,83.3643,83.3643,83.2648,83.3146,18930.0
2019-11-14 15:15:00,83.65,83.65,83.57,83.61,7393.0,83.3046,83.3046,83.2249,83.2648,7393.0
2019-11-14 15:20:00,83.62,83.74,83.61,83.7,28832.0,83.2747,83.3942,83.2648,83.3544,28832.0
2019-11-14 15:25:00,83.7,83.71,83.62,83.63,32492.0,83.3544,83.3643,83.2747,83.2847,32492.0
2019-11-14 15:30:00,83.64,83.67,83.59,83.61,46430.0,83.2946,83.3245,83.2448,83.2648,46430.0
2019-11-14 15:35:00,83.61,83.62,83.56,83.62,50771.0,83.2648,83.2747,83.215,83.2747,50771.0
2019-11-14 15:40:00,83.63,83.67,83.62,83.66,54414.0,83.2847,83.3245,83.2747,83.3146,54414.0
2019-11-14 15:45:00,83.66,83.67,83.63,83.66,101453.0,83.3146,83.3245,83.2847,83.3146,101453.0
2019-11-14 15:50:00,83.65,83.7,83.6,83.62,97079.0,83.3046,83.3544,83.2548,83.2747,97079.0
2019-11-14 15:55:00,83.61,83.66,83.58,83.65,150983.0,83.2648,83.3146,83.2349,83.3046,150983.0
2019-11-15 09:30:00,84.04,84.28,83.73,83.94,114073.0,83.693,83.932,83.3843,83.5934,114073.0
2019-11-15 09:35:00,83.88,84.22,83.88,84.14,42229.0,83.5336,83.8722,83.5336,83.7926,42229.0
2019-11-15 09:40:00,84.18,84.27,84.03,84.23,103054.0,83.8324,83.922,83.683,83.8822,103054.0
2019-11-15 09:45:00,84.26,84.36,84.15,84.15,43055.0,83.9121,84.0117,83.8025,83.8025,43055.0
2019-11-15 09:50:00,84.13,84.2,84.03,84.07,61396.0,83.7826,83.8523,83.683,83.7229,61396.0
2019-11-15 09:55:00,84.05,84.12,84.01,84.07,31700.0,83.7029,83.7727,83.6631,83.7229,31700.0
2019-11-15 10:00:00,84.08,84.24,84.08,84.22,34284.0,83.7328,83.8922,83.7328,83.8722,34284.0
2019-11-15 10:05:00,84.2,84.42,84.2,84.37,40645.0,83.8523,84.0714,83.8523,84.0216,40645.0
2019-11-15 10:10:00,84.35,84.35,84.17,84.23,19380.0,84.0017,84.0017,83.8225,83.8822,19380.0
2019-11-15 10:15:00,84.28,84.4,84.28,84.33,34914.0,83.932,84.0515,83.932,83.9818,34914.0
2019-11-15 10:20:00,84.35,84.46,84.33,84.42,18725.0,84.0017,84.1113,83.9818,84.0714,18725.0
2019-11-15 10:25:00,84.43,84.5,84.39,84.47,33573.0,84.0814,84.1511,84.0415,84.1212,33573.0
2019-11-15 10:30:00,84.47,84.5,84.43,84.46,26818.0,84.1212,84.1511,84.0814,84.1113,26818.0
2019-11-15 10:35:00,84.46,84.47,84.33,84.37,20007.0,84.1113,84.1212,83.9818,84.0216,20007.0
2019-11-15 10:40:00,84.39,84.4,84.31,84.33,38054.0,84.0415,84.0515,83.9619,83.9818,38054.0
2019-11-15 10:45:00,84.33,84.33,84.26,84.3,17190.0,83.9818,83.9818,83.9121,83.9519,17190.0
2019-11-15 10:50:00,84.3,84.4,84.26,84.28,31757.0,83.9519,84.0515,83.9121,83.932,31757.0
2019-11-15 10:55:00,84.32,84.32,84.15,84.19,42893.0,83.9718,83.9718,83.8025,83.8424,42893.0
2019-11-15 11:00:00,84.17,84.41,84.16,84.4,27230.0,83.8225,84.0615,83.8125,84.0515,27230.0
2019-11-15 11:05:00,84.4,84.51,84.39,84.49,34682.0,84.0515,84.161,84.0415,84.1411,34682.0
2019-11-15 11:10:00,84.49,84.55,84.43,84.5,30280.0,84.1411,84.2009,84.0814,84.1511,30280.0
2019-11-15 11:15:00,84.5,84.55,84.43,84.55,24609.0,84.1511,84.2009,84.0814,84.2009,24609.0
2019-11-15 11:20:00,84.55,84.58,84.43,84.46,45884.0,84.2009,84.2308,84.0814,84.1113,45884.0
2019-11-15 11:25:00,84.46,84.58,84.46,84.52,19538.0,84.1113,84.2308,84.1113,84.171,19538.0
2019-11-15 11:30:00,84.54,84.61,84.53,84.56,11795.0,84.1909,84.2606,84.181,84.2108,11795.0
2019-11-15 11:35:00,84.55,84.69,84.53,84.69,34950.0,84.2009,84.3403,84.181,84.3403,34950.0
2019-11-15 11:40:00,84.69,84.75,84.66,84.73,20762.0,84.3403,84.4001,84.3104,84.3801,20762.0
2019-11-15 11:45:00,84.72,84.74,84.68,84.73,21597.0,84.3702,84.3901,84.3303,84.3801,21597.0
2019-11-15 11:50:00,84.72,84.72,84.51,84.57,30693.0,84.3702,84.3702,84.161,84.2208,30693.0
2019-11-15 11:55:00,84.57,84.65,84.55,84.65,16613.0,84.2208,84.3005,84.2009,84.3005,16613.0
2019-11-15 12:00:00,84.63,84.65,84.6,84.61,10315.0,84.2806,84.3005,84.2507,84.2606,10315.0
2019-11-15 12:05:00,84.6,84.65,84.6,84.63,18780.0,84.2507,84.3005,84.2507,84.2806,18780.0
2019-11-15 12:10:00,84.62,84.66,84.62,84.62,14021.0,84.2706,84.3104,84.2706,84.2706,14021.0
2019-11-15 12:15:00,84.62,84.7,84.62,84.64,12063.0,84.2706,84.3503,84.2706,84.2905,12063.0
2019-11-15 12:20:00,84.64,84.69,84.54,84.56,11471.0,84.2905,84.3403,84.1909,84.2108,11471.0
2019-11-15 12:25:00,84.54,84.56,84.5,84.52,10288.0,84.1909,84.2108,84.1511,84.171,10288.0
2019-11-15 12:30:00,84.52,84.55,84.44,84.44,10405.0,84.171,84.2009,84.0913,84.0913,10405.0
2019-11-15 12:35:00,84.46,84.48,84.43,84.44,9046.0,84.1113,84.1312,84.0814,84.0913,9046.0
2019-11-15 12:40:00,84.43,84.47,84.37,84.47,15883.0,84.0814,84.1212,84.0216,84.1212,15883.0
2019-11-15 12:45:00,84.46,84.56,84.43,84.54,32585.0,84.1113,84.2108,84.0814,84.1909,32585.0
2019-11-15 12:50:00,84.53,84.54,84.33,84.36,19277.0,84.181,84.1909,83.9818,84.0117,19277.0
2019-11-15 12:55:00,84.36,84.38,84.35,84.36,8300.0,84.0117,84.0316,84.0017,84.0117,8300.0
2019-11-15 13:00:00,84.35,84.46,84.35,84.45,5713.0,84.0017,84.1113,84.0017,84.1013,5713.0
2019-11-15 13:05:00,84.44,84.51,84.4,84.51,9774.0,84.0913,84.161,84.0515,84.161,9774.0
2019-11-15 13:10:00,84.5,84.63,84.5,84.63,16627.0,84.1511,84.2806,84.1511,84.2806,16627.0
2019-11-15 13:15:00,84.62,84.64,84.59,84.64,21633.0,84.2706,84.2905,84.2407,84.2905,21633.0
2019-11-15 13:20:00,84.61,84.62,84.53,84.58,7316.0,84.2606,84.2706,84.181,84.2308,7316.0
2019-11-15 13:25:00,84.58,84.6,84.56,84.59,7205.0,84.2308,84.2507,84.2108,84.2407,7205.0
2019-11-15 13:30:00,84.59,84.62,84.57,84.59,9581.0,84.2407,84.2706,84.2208,84.2407,9581.0
2019-11-15 13:35:00,84.59,84.59,84.5,84.52,20397.0,84.2407,84.2407,84.1511,84.171,20397.0
2019-11-15 13:40:00,84.51,84.51,84.47,84.49,7310.0,84.161,84.161,84.1212,84.1411,7310.0
2019-11-15 13:45:00,84.49,84.52,84.45,84.51,24515.0,84.1411,84.171,84.1013,84.161,24515.0
2019-11-15 13:50:00,84.51,84.53,84.51,84.51,39007.0,84.161,84.181,84.161,84.161,39007.0
2019-11-15 13:55:00,84.51,84.54,84.49,84.53,19001.0,84.161,84.1909,84.1411,84.181,19001.0
2019-11-15 14:00:00,84.54,84.63,84.53,84.63,38384.0,84.1909,84.2806,84.181,84.2806,38384.0
2019-11-15 14:05:00,84.64,84.64,84.57,84.58,32283.0,84.2905,84.2905,84.2208,84.2308,32283.0
2019-11-15 14:10:00,84.58,84.59,84.49,84.53,15125.0,84.2308,84.2407,84.1411,84.181,15125.0
2019-11-15 14:15:00,84.53,84.6,84.53,84.55,18776.0,84.181,84.2507,84.181,84.2009,18776.0
2019-11-15 14:20:00,84.55,84.61,84.55,84.57,14825.0,84.2009,84.2606,84.2009,84.2208,14825.0
2019-11-15 14:25:00,84.58,84.66,84.58,84.64,21306.0,84.2308,84.3104,84.2308,84.2905,21306.0
2019-11-15 14:30:00,84.65,84.68,84.61,84.65,14638.0,84.3005,84.3303,84.2606,84.3005,14638.0
2019-11-15 14:35:00,84.65,84.66,84.42,84.54,155134.0,84.3005,84.3104,84.0714,84.1909,155134.0
2019-11-15 14:40:00,84.55,84.63,84.54,84.63,54619.0,84.2009,84.2806,84.1909,84.2806,54619.0
2019-11-15 14:45:00,84.62,84.63,84.58,84.6,18859.0,84.2706,84.2806,84.2308,84.2507,18859.0
2019-11-15 14:50:00,84.61,84.68,84.59,84.63,18245.0,84.2606,84.3303,84.2407,84.2806,18245.0
2019-11-15 14:55:00,84.63,84.72,84.59,84.69,154365.0,84.2806,84.3702,84.2407,84.3403,154365.0
2019-11-15 15:00:00,84.69,84.76,84.66,84.75,28174.0,84.3403,84.41,84.3104,84.4001,28174.0
2019-11-15 15:05:00,84.75,84.75,84.68,84.69,21918.0,84.4001,84.4001,84.3303,84.3403,21918.0
2019-11-15 15:10:00,84.68,84.75,84.66,84.69,34284.0,84.3303,84.4001,84.3104,84.3403,34284.0
2019-11-15 15:15:00,84.69,84.71,84.64,84.7,30657.0,84.3403,84.3602,84.2905,84.3503,30657.0
2019-11-15 15:20:00,84.71,84.73,84.65,84.66,64356.0,84.3602,84.3801,84.3005,84.3104,64356.0
2019-11-15 15:25:00,84.65,84.67,84.63,84.65,18972.0,84.3005,84.3204,84.2806,84.3005,18972.0
2019-11-15 15:30:00,84.65,84.68,84.63,84.66,31661.0,84.3005,84.3303,84.2806,84.3104,31661.0
2019-11-15 15:35:00,84.66,84.68,84.59,84.62,65404.0,84.3104,84.3303,84.2407,84.2706,65404.0
2019-11-15 15:40:00,84.63,84.69,84.62,84.67,78838.0,84.2806,84.3403,84.2706,84.3204,78838.0
2019-11-15 15:45:00,84.67,84.76,84.67,84.7,161575.0,84.3204,84.41,84.3204,84.3503,161575.0
2019-11-15 15:50:00,84.7,84.74,84.68,84.73,245858.0,84.3503,84.3901,84.3303,84.3801,245858.0
2019-11-15 15:55:00,84.74,84.81,84.72,84.77,333799.0,84.3901,84.4598,84.3702,84.42,333799.0
2019-11-18 09:30:00,84.79,84.89,84.63,84.81,54985.0,84.4399,84.5395,84.2806,84.4598,54985.0
2019-11-18 09:35:00,84.86,85.08,84.76,85.02,79952.0,84.5096,84.7287,84.41,84.6689,79952.0
2019-11-18 09:40:00,85.03,85.03,84.68,84.9,51890.0,84.6789,84.6789,84.3303,84.5494,51890.0
2019-11-18 09:45:00,84.87,85.07,84.82,84.97,48543.0,84.5196,84.7187,84.4698,84.6191,48543.0
2019-11-18 09:50:00,84.95,84.96,84.77,84.92,45408.0,84.5992,84.6092,84.42,84.5694,45408.0
2019-11-18 09:55:00,84.91,85.04,84.88,85.03,27624.0,84.5594,84.6889,84.5295,84.6789,27624.0
2019-11-18 10:00:00,85.02,85.21,85.0,85.15,40454.0,84.6689,84.8582,84.649,84.7984,40454.0
2019-11-18 10:05:00,85.15,85.18,84.87,84.89,78881.0,84.7984,84.8283,84.5196,84.5395,78881.0
2019-11-18 10:10:00,84.89,84.93,84.7,84.7,46682.0,84.5395,84.5793,84.3503,84.3503,46682.0
2019-11-18 10:15:00,84.72,84.77,84.47,84.49,81282.0,84.3702,84.42,84.1212,84.1411,81282.0
2019-11-18 10:20:00,84.52,84.71,84.49,84.52,31348.0,84.171,84.3602,84.1411,84.171,31348.0
2019-11-18 10:25:00,84.52,84.54,84.32,84.36,42849.0,84.171,84.1909,83.9718,84.0117,42849.0
2019-11-18 10:30:00,84.36,84.43,84.3,84.37,25608.0,84.0117,84.0814,83.9519,84.0216,25608.0
2019-11-18 10:35:00,84.35,84.53,84.35,84.53,82935.0,84.0017,84.181,84.0017,84.181,82935.0
2019-11-18 10:40:00,84.51,84.53,84.43,84.48,19228.0,84.161,84.181,84.0814,84.1312,19228.0
2019-11-18 10:45:00,84.48,84.52,84.41,84.42,25421.0,84.1312,84.171,84.0615,84.0714,25421.0
2019-11-18 10:50:00,84.41,84.47,84.34,84.34,9272.0,84.0615,84.1212,83.9917,83.9917,9272.0
2019-11-18 10:55:00,84.33,84.39,84.24,84.25,39949.0,83.9818,84.0415,83.8922,83.9021,39949.0
2019-11-18 11:00:00,84.27,84.32,84.18,84.32,17575.0,83.922,83.9718,83.8324,83.9718,17575.0
2019-11-18 11:05:00,84.33,84.33,84.13,84.25,17304.0,83.9818,83.9818,83.7826,83.9021,17304.0
2019-11-18 11:10:00,84.27,84.4,84.27,84.31,78533.0,83.922,84.0515,83.922,83.9619,78533.0
2019-11-18 11:15:00,84.29,84.38,84.24,84.26,9952.0,83.942,84.0316,83.8922,83.9121,9952.0
2019-11-18 11:20:00,84.27,84.44,84.25,84.44,55256.0,83.922,84.0913,83.9021,84.0913,55256.0
2019-11-18 11:25:00,84.46,84.49,84.43,84.45,10759.0,84.1113,84.1411,84.0814,84.1013,10759.0
2019-11-18 11:30:00,84.45,84.48,84.4,84.42,13191.0,84.1013,84.1312,84.0515,84.0714,13191.0
2019-11-18 11:35:00,84.41,84.41,84.25,84.28,12638.0,84.0615,84.0615,83.9021,83.932,12638.0
2019-11-18 11:40:00,84.29,84.44,84.26,84.44,28989.0,83.942,84.0913,83.9121,84.0913,28989.0
2019-11-18 11:45:00,84.45,84.55,84.4,84.54,10515.0,84.1013,84.2009,84.0515,84.1909,10515.0
2019-11-18 11:50:00,84.54,84.61,84.52,84.52,9745.0,84.1909,84.2606,84.171,84.171,9745.0
2019-11-18 11:55:00,84.5,84.6,84.49,84.6,20542.0,84.1511,84.2507,84.1411,84.2507,20542.0
2019-11-18 12:00:00,84.59,84.66,84.59,84.61,19419.0,84.2407,84.3104,84.2407,84.2606,19419.0
2019-11-18 12:05:00,84.61,84.63,84.57,84.61,25079.0,84.2606,84.2806,84.2208,84.2606,25079.0
2019-11-18 12:10:00,84.61,84.77,84.61,84.76,30589.0,84.2606,84.42,84.2606,84.41,30589.0
2019-11-18 12:15:00,84.77,84.84,84.76,84.8,15511.0,84.42,84.4897,84.41,84.4498,15511.0
2019-11-18 12:20:00,84.8,84.94,84.8,84.93,35818.0,84.4498,84.5893,84.4498,84.5793,35818.0
2019-11-18 12:25:00,84.94,84.95,84.87,84.9,25610.0,84.5893,84.5992,84.5196,84.5494,25610.0
2019-11-18 12:30:00,84.92,84.93,84.87,84.91,9280.0,84.5694,84.5793,84.5196,84.5594,9280.0
2019-11-18 12:35:00,84.92,84.96,84.84,84.96,11539.0,84.5694,84.6092,84.4897,84.6092,11539.0
2019-11-18 12:40:00,84.96,85.06,84.96,85.01,38601.0,84.6092,84.7088,84.6092,84.659,38601.0
2019-11-18 12:45:00,85.02,85.05,85.0,85.04,54256.0,84.6689,84.6988,84.649,84.6889,54256.0
2019-11-18 12:50:00,85.03,85.04,84.95,85.03,43094.0,84.6789,84.6889,84.5992,84.6789,43094.0
2019-11-18 12:55:00,85.03,85.07,84.97,84.99,15316.0,84.6789,84.7187,84.6191,84.6391,15316.0
2019-11-18 13:00:00,85.0,85.0,84.91,85.0,29168.0,84.649,84.649,84.5594,84.649,29168.0
2019-11-18 13:05:00,85.0,85.04,84.98,84.99,60191.0,84.649,84.6889,84.6291,84.6391,60191.0
2019-11-18 13:10:00,84.98,84.99,84.89,84.91,7315.0,84.6291,84.6391,84.5395,84.5594,7315.0
2019-11-18 13:15:00,84.91,84.91,84.86,84.87,14883.0,84.5594,84.5594,84.5096,84.5196,14883.0
2019-11-18 13:20:00,84.87,84.97,84.86,84.95,6693.0,84.5196,84.6191,84.5096,84.5992,6693.0
2019-11-18 13:25:00,84.94,84.95,84.88,84.88,11413.0,84.5893,84.5992,84.5295,84.5295,11413.0
2019-11-18 13:30:00,84.89,84.9,84.84,84.87,15570.0,84.5395,84.5494,84.4897,84.5196,15570.0
2019-11-18 13:35:00,84.88,84.9,84.84,84.87,7165.0,84.5295,84.5494,84.4897,84.5196,7165.0
2019-11-18 13:40:00,84.87,84.93,84.85,84.88,6743.0,84.5196,84.5793,84.4996,84.5295,6743.0
2019-11-18 13:45:00,84.86,84.89,84.8,84.81,6844.0,84.5096,84.5395,84.4498,84.4598,6844.0
2019-11-18 13:50:00,84.8,84.8,84.66,84.67,12797.0,84.4498,84.4498,84.3104,84.3204,12797.0
2019-11-18 13:55:00,84.68,84.68,84.62,84.64,19375.0,84.3303,84.3303,84.2706,84.2905,19375.0
2019-11-18 14:00:00,84.66,84.68,84.62,84.62,12473.0,84.3104,84.3303,84.2706,84.2706,12473.0
2019-11-18 14:05:00,84.63,84.69,84.62,84.63,10047.0,84.2806,84.3403,84.2706,84.2806,10047.0
2019-11-18 14:10:00,84.64,84.72,84.64,84.7,8323.0,84.2905,84.3702,84.2905,84.3503,8323.0
2019-11-18 14:15:00,84.7,84.77,84.7,84.77,13070.0,84.3503,84.42,84.3503,84.42,13070.0
2019-11-18 14:20:00,84.77,84.89,84.77,84.89,24700.0,84.42,84.5395,84.42,84.5395,24700.0
2019-11-18 14:25:00,84.89,84.9,84.85,84.87,38806.0,84.5395,84.5494,84.4996,84.5196,38806.0
2019-11-18 14:30:00,84.87,84.88,84.76,84.78,13246.0,84.5196,84.5295,84.41,84.4299,13246.0
2019-11-18 14:35:00,84.78,84.83,84.77,84.79,20153.0,84.4299,84.4797,84.42,84.4399,20153.0
2019-11-18 14:40:00,84.79,84.86,84.76,84.85,82821.0,84.4399,84.5096,84.41,84.4996,82821.0
2019-11-18 14:45:00,84.86,84.92,84.84,84.88,26498.0,84.5096,84.5694,84.4897,84.5295,26498.0
2019-11-18 14:50:00,84.9,84.92,84.89,84.92,34446.0,84.5494,84.5694,84.5395,84.5694,34446.0
2019-11-18 14:55:00,84.92,84.96,84.88,84.95,35454.0,84.5694,84.6092,84.5295,84.5992,35454.0
2019-11-18 15:00:00,84.97,84.98,84.93,84.94,13804.0,84.6191,84.6291,84.5793,84.5893,13804.0
2019-11-18 15:05:00,84.94,84.94,84.87,84.94,19093.0,84.5893,84.5893,84.5196,84.5893,19093.0
2019-11-18 15:10:00,84.93,84.93,84.88,84.9,14505.0,84.5793,84.5793,84.5295,84.5494,14505.0
2019-11-18 15:15:00,84.89,84.9,84.78,84.82,39983.0,84.5395,84.5494,84.4299,84.4698,39983.0
2019-11-18 15:20:00,84.81,84.88,84.81,84.86,37210.0,84.4598,84.5295,84.4598,84.5096,37210.0
2019-11-18 15:25:00,84.87,84.97,84.86,84.95,76087.0,84.5196,84.6191,84.5096,84.5992,76087.0
2019-11-18 15:30:00,84.95,84.98,84.94,84.95,65241.0,84.5992,84.6291,84.5893,84.5992,65241.0
2019-11-18 15:35:00,84.96,85.02,84.94,84.97,73687.0,84.6092,84.6689,84.5893,84.6191,73687.0
2019-11-18 15:40:00,84.97,84.98,84.91,84.92,90250.0,84.6191,84.6291,84.5594,84.5694,90250.0
2019-11-18 15:45:00,84.92,84.97,84.91,84.91,64015.0,84.5694,84.6191,84.5594,84.5594,64015.0
2019-11-18 15:50:00,84.91,85.08,84.9,85.08,125463.0,84.5594,84.7287,84.5494,84.7287,125463.0
2019-11-18 15:55:00,85.08,85.16,84.93,85.02,295319.0,84.7287,84.8084,84.5793,84.6689,295319.0
2019-11-19 09:30:00,85.63,87.41,85.63,86.76,527462.0,85.2764,87.0491,85.2764,86.4018,527462.0
2019-11-19 09:35:00,86.76,86.85,86.54,86.73,267821.0,86.4018,86.4914,86.1827,86.3719,267821.0
2019-11-19 09:40:00,86.73,86.95,86.68,86.73,108573.0,86.3719,86.591,86.3221,86.3719,108573.0
2019-11-19 09:45:00,86.74,86.83,86.66,86.78,68297.0,86.3818,86.4715,86.3022,86.4217,68297.0
2019-11-19 09:50:00,86.77,86.83,86.46,86.56,134332.0,86.4117,86.4715,86.103,86.2026,134332.0
2019-11-19 09:55:00,86.56,86.64,86.5,86.58,41692.0,86.2026,86.2823,86.1428,86.2225,41692.0
2019-11-19 10:00:00,86.58,86.67,86.4,86.47,135461.0,86.2225,86.3121,86.0432,86.113,135461.0
2019-11-19 10:05:00,86.46,86.69,86.45,86.63,138396.0,86.103,86.332,86.093,86.2723,138396.0
2019-11-19 10:10:00,86.63,86.67,86.47,86.52,119533.0,86.2723,86.3121,86.113,86.1627,119533.0
2019-11-19 10:15:00,86.53,86.59,86.42,86.58,296447.0,86.1727,86.2325,86.0632,86.2225,296447.0
2019-11-19 10:20:00,86.59,86.65,86.51,86.63,68603.0,86.2325,86.2922,86.1528,86.2723,68603.0
2019-11-19 10:25:00,86.63,86.97,86.63,86.95,106988.0,86.2723,86.6109,86.2723,86.591,106988.0
2019-11-19 10:30:00,86.95,86.99,86.9,86.98,155908.0,86.591,86.6308,86.5412,86.6208,155908.0
2019-11-19 10:35:00,86.98,87.02,86.82,86.98,130691.0,86.6208,86.6607,86.4615,86.6208,130691.0
2019-11-19 10:40:00,87.01,87.15,86.99,87.1,119764.0,86.6507,86.7901,86.6308,86.7404,119764.0
2019-11-19 10:45:00,87.1,87.2,86.93,86.94,106678.0,86.7404,86.8399,86.5711,86.581,106678.0
2019-11-19 10:50:00,86.94,86.96,86.48,86.57,95326.0,86.581,86.6009,86.1229,86.2125,95326.0
2019-11-19 10:55:00,86.56,86.63,86.43,86.59,44988.0,86.2026,86.2723,86.0731,86.2325,44988.0
2019-11-19 11:00:00,86.58,86.68,86.53,86.67,84001.0,86.2225,86.3221,86.1727,86.3121,84001.0
2019-11-19 11:05:00,86.66,86.67,86.55,86.58,28535.0,86.3022,86.3121,86.1926,86.2225,28535.0
2019-11-19 11:10:00,86.57,86.79,86.56,86.78,15011.0,86.2125,86.4316,86.2026,86.4217,15011.0
2019-11-19 11:15:00,86.78,86.88,86.73,86.84,28571.0,86.4217,86.5213,86.3719,86.4814,28571.0
2019-11-19 11:20:00,86.83,86.86,86.67,86.68,65673.0,86.4715,86.5013,86.3121,86.3221,65673.0
2019-11-19 11:25:00,86.68,86.79,86.6,86.77,103707.0,86.3221,86.4316,86.2424,86.4117,103707.0
2019-11-19 11:30:00,86.76,86.84,86.68,86.8,26105.0,86.4018,86.4814,86.3221,86.4416,26105.0
2019-11-19 11:35:00,86.78,86.92,86.74,86.87,52044.0,86.4217,86.5611,86.3818,86.5113,52044.0
2019-11-19 11:40:00,86.88,86.97,86.85,86.94,31318.0,86.5213,86.6109,86.4914,86.581,31318.0
2019-11-19 11:45:00,86.92,86.96,86.87,86.95,26508.0,86.5611,86.6009,86.5113,86.591,26508.0
2019-11-19 11:50:00,86.95,86.98,86.84,86.93,30540.0,86.591,86.6208,86.4814,86.5711,30540.0
2019-11-19 11:55:00,86.93,87.05,86.86,87.03,36275.0,86.5711,86.6906,86.5013,86.6706,36275.0
2019-11-19 12:00:00,87.02,87.14,87.02,87.07,68879.0,86.6607,86.7802,86.6607,86.7105,68879.0
2019-11-19 12:05:00,87.06,87.07,86.97,87.06,73099.0,86.7005,86.7105,86.6109,86.7005,73099.0
2019-11-19 12:10:00,87.05,87.13,87.05,87.1,30241.0,86.6906,86.7702,86.6906,86.7404,30241.0
2019-11-19 12:15:00,87.09,87.17,87.07,87.14,15880.0,86.7304,86.8101,86.7105,86.7802,15880.0
2019-11-19 12:20:00,87.15,87.21,87.14,87.19,24908.0,86.7901,86.8499,86.7802,86.83,24908.0
2019-11-19 12:25:00,87.19,87.19,87.08,87.13,31279.0,86.83,86.83,86.7204,86.7702,31279.0
2019-11-19 12:30:00,87.12,87.23,87.12,87.18,71965.0,86.7603,86.8698,86.7603,86.82,71965.0
2019-11-19 12:35:00,87.18,87.23,87.17,87.18,51919.0,86.82,86.8698,86.8101,86.82,51919.0
2019-11-19 12:40:00,87.18,87.2,87.14,87.17,153251.0,86.82,86.8399,86.7802,86.8101,153251.0
2019-11-19 12:45:00,87.17,87.31,87.15,87.29,67347.0,86.8101,86.9495,86.7901,86.9296,67347.0
2019-11-19 12:50:00,87.29,87.31,87.26,87.27,16647.0,86.9296,86.9495,86.8997,86.9096,16647.0
2019-11-19 12:55:00,87.27,87.32,87.21,87.22,33646.0,86.9096,86.9594,86.8499,86.8599,33646.0
2019-11-19 13:00:00,87.21,87.21,87.12,87.17,21488.0,86.8499,86.8499,86.7603,86.8101,21488.0
2019-11-19 13:05:00,87.16,87.21,87.16,87.2,11007.0,86.8001,86.8499,86.8001,86.8399,11007.0
2019-11-19 13:10:00,87.21,87.33,87.21,87.29,99102.0,86.8499,86.9694,86.8499,86.9296,99102.0
2019-11-19 13:15:00,87.29,87.39,87.28,87.39,72302.0,86.9296,87.0292,86.9196,87.0292,72302.0
2019-11-19 13:20:00,87.4,87.43,87.35,87.38,92365.0,87.0391,87.069,86.9893,87.0192,92365.0
2019-11-19 13:25:00,87.38,87.39,87.34,87.37,21872.0,87.0192,87.0292,86.9794,87.0092,21872.0
2019-11-19 13:30:00,87.37,87.45,87.35,87.44,27341.0,87.0092,87.0889,86.9893,87.0789,27341.0
2019-11-19 13:35:00,87.44,87.45,87.31,87.31,49056.0,87.0789,87.0889,86.9495,86.9495,49056.0
2019-11-19 13:40:00,87.31,87.36,87.28,87.29,24535.0,86.9495,86.9993,86.9196,86.9296,24535.0
2019-11-19 13:45:00,87.29,87.34,87.27,87.34,66097.0,86.9296,86.9794,86.9096,86.9794,66097.0
2019-11-19 13:50:00,87.33,87.35,87.27,87.29,54596.0,86.9694,86.9893,86.9096,86.9296,54596.0
2019-11-19 13:55:00,87.29,87.31,87.18,87.2,76014.0,86.9296,86.9495,86.82,86.8399,76014.0
2019-11-19 14:00:00,87.2,87.37,87.2,87.32,43231.0,86.8399,87.0092,86.8399,86.9594,43231.0
2019-11-19 14:05:00,87.33,87.41,87.31,87.38,31635.0,86.9694,87.0491,86.9495,87.0192,31635.0
2019-11-19 14:10:00,87.37,87.38,87.28,87.31,48555.0,87.0092,87.0192,86.9196,86.9495,48555.0
2019-11-19 14:15:00,87.32,87.35,87.29,87.33,33383.0,86.9594,86.9893,86.9296,86.9694,33383.0
2019-11-19 14:20:00,87.33,87.43,87.33,87.42,26419.0,86.9694,87.069,86.9694,87.059,26419.0
2019-11-19 14:25:00,87.43,87.5,87.4,87.46,62926.0,87.069,87.1387,87.0391,87.0989,62926.0
2019-11-19 14:30:00,87.47,87.57,87.46,87.56,43654.0,87.1088,87.2084,87.0989,87.1985,43654.0
2019-11-19 14:35:00,87.57,87.66,87.57,87.66,41765.0,87.2084,87.298,87.2084,87.298,41765.0
2019-11-19 14:40:00,87.65,87.66,87.58,87.63,43556.0,87.2881,87.298,87.2184,87.2682,43556.0
2019-11-19 14:45:00,87.62,87.67,87.55,87.61,68641.0,87.2582,87.308,87.1885,87.2482,68641.0
2019-11-19 14:50:00,87.6,87.62,87.55,87.57,31790.0,87.2383,87.2582,87.1885,87.2084,31790.0
2019-11-19 14:55:00,87.57,87.57,87.48,87.56,45426.0,87.2084,87.2084,87.1188,87.1985,45426.0
2019-11-19 15:00:00,87.56,87.57,87.49,87.55,56339.0,87.1985,87.2084,87.1287,87.1885,56339.0
2019-11-19 15:05:00,87.55,87.6,87.54,87.58,48689.0,87.1885,87.2383,87.1785,87.2184,48689.0
2019-11-19 15:10:00,87.58,87.61,87.54,87.6,60794.0,87.2184,87.2482,87.1785,87.2383,60794.0
2019-11-19 15:15:00,87.61,87.61,87.47,87.5,72452.0,87.2482,87.2482,87.1088,87.1387,72452.0
2019-11-19 15:20:00,87.5,87.52,87.35,87.4,114234.0,87.1387,87.1586,86.9893,87.0391,114234.0
2019-11-19 15:25:00,87.39,87.41,87.31,87.31,77940.0,87.0292,87.0491,86.9495,86.9495,77940.0
2019-11-19 15:30:00,87.31,87.49,87.27,87.28,140071.0,86.9495,87.1287,86.9096,86.9196,140071.0
2019-11-19 15:35:00,87.27,87.33,87.25,87.3,88933.0,86.9096,86.9694,86.8897,86.9395,88933.0
2019-11-19 15:40:00,87.29,87.33,87.28,87.28,68791.0,86.9296,86.9694,86.9196,86.9196,68791.0
2019-11-19 15:45:00,87.29,87.35,87.25,87.29,120494.0,86.9296,86.9893,86.8897,86.9296,120494.0
2019-11-19 15:50:00,87.28,87.37,87.26,87.34,205157.0,86.9196,87.0092,86.8997,86.9794,205157.0
2019-11-19 15:55:00,87.35,87.37,87.2,87.21,512682.0,86.9893,87.0092,86.8399,86.8499,512682.0
2019-11-20 09:30:00,86.77,87.5,86.76,87.4,145080.0,86.4117,87.1387,86.4018,87.0391,145080.0
2019-11-20 09:35:00,87.47,87.72,87.41,87.69,130444.0,87.1088,87.3578,87.0491,87.3279,130444.0
2019-11-20 09:40:00,87.7,87.7,87.12,87.32,89981.0,87.3379,87.3379,86.7603,86.9594,89981.0
2019-11-20 09:45:00,87.35,87.71,87.35,87.57,73696.0,86.9893,87.3478,86.9893,87.2084,73696.0
2019-11-20 09:50:00,87.56,87.63,87.32,87.42,131393.0,87.1985,87.2682,86.9594,87.059,131393.0
2019-11-20 09:55:00,87.41,87.65,87.4,87.49,74722.0,87.0491,87.2881,87.0391,87.1287,74722.0
2019-11-20 10:00:00,87.5,87.75,87.45,87.68,89702.0,87.1387,87.3877,87.0889,87.318,89702.0
2019-11-20 10:05:00,87.69,87.86,87.62,87.86,84549.0,87.3279,87.4972,87.2582,87.4972,84549.0
2019-11-20 10:10:00,87.86,87.9,87.69,87.8,66210.0,87.4972,87.537,87.3279,87.4375,66210.0
2019-11-20 10:15:00,87.8,87.8,87.57,87.68,87398.0,87.4375,87.4375,87.2084,87.318,87398.0
2019-11-20 10:20:00,87.68,87.81,87.65,87.67,76822.0,87.318,87.4474,87.2881,87.308,76822.0
2019-11-20 10:25:00,87.67,87.84,87.67,87.74,46924.0,87.308,87.4773,87.308,87.3777,46924.0
2019-11-20 10:30:00,87.77,87.9,87.77,87.88,110353.0,87.4076,87.537,87.4076,87.5171,110353.0
2019-11-20 10:35:00,87.87,87.95,87.8,87.84,103973.0,87.5072,87.5868,87.4375,87.4773,103973.0
2019-11-20 10:40:00,87.84,87.87,87.76,87.79,63699.0,87.4773,87.5072,87.3976,87.4275,63699.0
2019-11-20 10:45:00,87.79,87.96,87.77,87.93,107593.0,87.4275,87.5968,87.4076,87.5669,107593.0
2019-11-20 10:50:00,87.96,88.03,87.9,87.91,69435.0,87.5968,87.6665,87.537,87.547,69435.0
2019-11-20 10:55:00,87.9,87.99,87.84,87.84,50005.0,87.537,87.6267,87.4773,87.4773,50005.0
2019-11-20 11:00:00,87.84,88.0,87.83,88.0,21283.0,87.4773,87.6366,87.4673,87.6366,21283.0
2019-11-20 11:05:00,87.99,88.0,87.89,87.92,15932.0,87.6267,87.6366,87.5271,87.557,15932.0
2019-11-20 11:10:00,87.91,87.91,87.68,87.77,54280.0,87.547,87.547,87.318,87.4076,54280.0
2019-11-20 11:15:00,87.78,87.87,87.73,87.78,20096.0,87.4175,87.5072,87.3678,87.4175,20096.0
2019-11-20 11:20:00,87.8,87.89,87.8,87.89,16608.0,87.4375,87.5271,87.4375,87.5271,16608.0
2019-11-20 11:25:00,87.9,87.92,87.87,87.89,13966.0,87.537,87.557,87.5072,87.5271,13966.0
2019-11-20 11:30:00,87.87,87.93,87.8,87.83,19850.0,87.5072,87.5669,87.4375,87.4673,19850.0
2019-11-20 11:35:00,87.83,87.94,87.82,87.91,24838.0,87.4673,87.5769,87.4574,87.547,24838.0
2019-11-20 11:40:00,87.91,87.95,87.79,87.87,23549.0,87.547,87.5868,87.4275,87.5072,23549.0
2019-11-20 11:45:00,87.87,87.89,87.72,87.78,47506.0,87.5072,87.5271,87.3578,87.4175,47506.0
2019-11-20 11:50:00,87.77,87.9,87.75,87.85,44535.0,87.4076,87.537,87.3877,87.4873,44535.0
2019-11-20 11:55:00,87.82,87.91,87.76,87.79,54648.0,87.4574,87.547,87.3976,87.4275,54648.0
2019-11-20 12:00:00,87.8,87.8,87.61,87.69,64600.0,87.4375,87.4375,87.2482,87.3279,64600.0
2019-11-20 12:05:00,87.68,87.7,87.54,87.61,35342.0,87.318,87.3379,87.1785,87.2482,35342.0
2019-11-20 12:10:00,87.62,87.73,87.57,87.61,54278.0,87.2582,87.3678,87.2084,87.2482,54278.0
2019-11-20 12:15:00,87.6,87.62,87.46,87.52,78633.0,87.2383,87.2582,87.0989,87.1586,78633.0
2019-11-20 12:20:00,87.53,87.56,87.49,87.56,27648.0,87.1686,87.1985,87.1287,87.1985,27648.0
2019-11-20 12:25:00,87.57,87.61,87.54,87.55,22696.0,87.2084,87.2482,87.1785,87.1885,22696.0
2019-11-20 12:30:00,87.57,87.82,87.53,87.79,108526.0,87.2084,87.4574,87.1686,87.4275,108526.0
2019-11-20 12:35:00,87.81,87.95,87.8,87.92,63606.0,87.4474,87.5868,87.4375,87.557,63606.0
2019-11-20 12:40:00,87.9,87.93,87.84,87.84,21851.0,87.537,87.5669,87.4773,87.4773,21851.0
2019-11-20 12:45:00,87.84,87.86,87.73,87.75,44281.0,87.4773,87.4972,87.3678,87.3877,44281.0
2019-11-20 12:50:00,87.74,87.76,87.56,87.58,49450.0,87.3777,87.3976,87.1985,87.2184,49450.0
2019-11-20 12:55:00,87.57,87.57,86.74,86.99,182442.0,87.2084,87.2084,86.3818,86.6308,182442.0
2019-11-20 13:00:00,86.97,87.0,86.88,86.98,68143.0,86.6109,86.6408,86.5213,86.6208,68143.0
2019-11-20 13:05:00,86.93,86.95,86.72,86.76,32443.0,86.5711,86.591,86.3619,86.4018,32443.0
2019-11-20 13:10:00,86.7,86.7,86.3,86.52,185839.0,86.342,86.342,85.9437,86.1627,185839.0
2019-11-20 13:15:00,86.51,86.51,86.2,86.2,83430.0,86.1528,86.1528,85.8441,85.8441,83430.0
2019-11-20 13:20:00,86.21,86.4,86.14,86.38,137976.0,85.854,86.0432,85.7843,86.0233,137976.0
2019-11-20 13:25:00,86.4,86.63,86.4,86.5,159072.0,86.0432,86.2723,86.0432,86.1428,159072.0
2019-11-20 13:30:00,86.52,86.67,86.44,86.66,29994.0,86.1627,86.3121,86.0831,86.3022,29994.0
2019-11-20 13:35:00,86.67,86.8,86.62,86.62,26684.0,86.3121,86.4416,86.2623,86.2623,26684.0
2019-11-20 13:40:00,86.61,86.87,86.6,86.84,31022.0,86.2524,86.5113,86.2424,86.4814,31022.0
2019-11-20 13:45:00,86.85,86.94,86.8,86.93,33423.0,86.4914,86.581,86.4416,86.5711,33423.0
2019-11-20 13:50:00,86.92,87.08,86.89,86.97,157704.0,86.5611,86.7204,86.5312,86.6109,157704.0
2019-11-20 13:55:00,86.99,87.16,86.97,87.15,55367.0,86.6308,86.8001,86.6109,86.7901,55367.0
2019-11-20 14:00:00,87.15,87.3,87.13,87.28,34026.0,86.7901,86.9395,86.7702,86.9196,34026.0
2019-11-20 14:05:00,87.21,87.3,87.11,87.3,11722.0,86.8499,86.9395,86.7503,86.9395,11722.0
2019-11-20 14:10:00,87.29,87.36,87.28,87.28,12624.0,86.9296,86.9993,86.9196,86.9196,12624.0
2019-11-20 14:15:00,87.29,87.43,87.21,87.33,49606.0,86.9296,87.069,86.8499,86.9694,49606.0
2019-11-20 14:20:00,87.31,87.39,87.28,87.29,38949.0,86.9495,87.0292,86.9196,86.9296,38949.0
2019-11-20 14:25:00,87.3,87.51,87.3,87.45,17939.0,86.9395,87.1487,86.9395,87.0889,17939.0
2019-11-20 14:30:00,87.44,87.53,87.4,87.51,26721.0,87.0789,87.1686,87.0391,87.1487,26721.0
2019-11-20 14:35:00,87.51,87.51,87.44,87.48,10844.0,87.1487,87.1487,87.0789,87.1188,10844.0
2019-11-20 14:40:00,87.51,87.54,87.44,87.53,23663.0,87.1487,87.1785,87.0789,87.1686,23663.0
2019-11-20 14:45:00,87.54,87.57,87.44,87.46,29885.0,87.1785,87.2084,87.0789,87.0989,29885.0
2019-11-20 14:50:00,87.47,87.63,87.47,87.49,64194.0,87.1088,87.2682,87.1088,87.1287,64194.0
2019-11-20 14:55:00,87.5,87.61,87.48,87.56,16759.0,87.1387,87.2482,87.1188,87.1985,16759.0
2019-11-20 15:00:00,87.57,87.64,87.56,87.62,23127.0,87.2084,87.2781,87.1985,87.2582,23127.0
2019-11-20 15:05:00,87.59,87.67,87.58,87.62,19430.0,87.2283,87.308,87.2184,87.2582,19430.0
2019-11-20 15:10:00,87.63,87.67,87.59,87.62,24532.0,87.2682,87.308,87.2283,87.2582,24532.0
2019-11-20 15:15:00,87.61,87.65,87.54,87.56,64720.0,87.2482,87.2881,87.1785,87.1985,64720.0
2019-11-20 15:20:00,87.56,87.64,87.54,87.61,47096.0,87.1985,87.2781,87.1785,87.2482,47096.0
2019-11-20 15:25:00,87.61,87.64,87.53,87.54,12082.0,87.2482,87.2781,87.1686,87.1785,12082.0
2019-11-20 15:30:00,87.53,87.55,87.41,87.44,82815.0,87.1686,87.1885,87.0491,87.0789,82815.0
2019-11-20 15:35:00,87.44,87.45,87.38,87.43,120036.0,87.0789,87.0889,87.0192,87.069,120036.0
2019-11-20 15:40:00,87.44,87.53,87.43,87.5,138905.0,87.0789,87.1686,87.069,87.1387,138905.0
2019-11-20 15:45:00,87.49,87.5,87.38,87.39,167373.0,87.1287,87.1387,87.0192,87.0292,167373.0
2019-11-20 15:50:00,87.38,87.7,87.35,87.68,271904.0,87.0192,87.3379,86.9893,87.318,271904.0
2019-11-20 15:55:00,87.68,87.71,87.39,87.47,336873.0,87.318,87.3478,87.0292,87.1088,336873.0
2019-11-21 09:30:00,87.73,87.76,87.28,87.33,81324.0,87.3678,87.3976,86.9196,86.9694,81324.0
2019-11-21 09:35:00,87.29,87.64,87.23,87.35,52775.0,86.9296,87.2781,86.8698,86.9893,52775.0
2019-11-21 09:40:00,87.32,87.56,87.09,87.31,68890.0,86.9594,87.1985,86.7304,86.9495,68890.0
2019-11-21 09:45:00,87.31,87.55,87.3,87.52,34934.0,86.9495,87.1885,86.9395,87.1586,34934.0
2019-11-21 09:50:00,87.53,87.76,87.51,87.55,48690.0,87.1686,87.3976,87.1487,87.1885,48690.0
2019-11-21 09:55:00,87.53,87.7,87.49,87.5,54386.0,87.1686,87.3379,87.1287,87.1387,54386.0
2019-11-21 10:00:00,87.51,87.56,87.34,87.42,58229.0,87.1487,87.1985,86.9794,87.059,58229.0
2019-11-21 10:05:00,87.39,87.45,87.23,87.4,38968.0,87.0292,87.0889,86.8698,87.0391,38968.0
2019-11-21 10:10:00,87.43,87.49,87.33,87.33,20755.0,87.069,87.1287,86.9694,86.9694,20755.0
2019-11-21 10:15:00,87.31,87.31,86.87,86.88,76188.0,86.9495,86.9495,86.5113,86.5213,76188.0
2019-11-21 10:20:00,86.88,86.99,86.75,86.99,86219.0,86.5213,86.6308,86.3918,86.6308,86219.0
2019-11-21 10:25:00,86.95,87.24,86.87,87.04,23765.0,86.591,86.8798,86.5113,86.6806,23765.0
2019-11-21 10:30:00,87.11,87.2,86.68,86.82,263520.0,86.7503,86.8399,86.3221,86.4615,263520.0
2019-11-21 10:35:00,86.82,87.05,86.78,87.02,82920.0,86.4615,86.6906,86.4217,86.6607,82920.0
2019-11-21 10:40:00,87.01,87.3,87.0,87.3,89223.0,86.6507,86.9395,86.6408,86.9395,89223.0
2019-11-21 10:45:00,87.29,87.33,87.2,87.29,21310.0,86.9296,86.9694,86.8399,86.9296,21310.0
2019-11-21 10:50:00,87.28,87.3,87.12,87.16,30836.0,86.9196,86.9395,86.7603,86.8001,30836.0
2019-11-21 10:55:00,87.13,87.19,87.13,87.16,11855.0,86.7702,86.83,86.7702,86.8001,11855.0
2019-11-21 11:00:00,87.15,87.22,87.06,87.1,17511.0,86.7901,86.8599,86.7005,86.7404,17511.0
2019-11-21 11:05:00,87.1,87.24,87.03,87.07,18814.0,86.7404,86.8798,86.6706,86.7105,18814.0
2019-11-21 11:10:00,87.04,87.12,86.98,87.03,15273.0,86.6806,86.7603,86.6208,86.6706,15273.0
2019-11-21 11:15:00,87.09,87.3,87.08,87.19,4953.0,86.7304,86.9395,86.7204,86.83,4953.0
2019-11-21 11:20:00,87.2,87.22,87.11,87.21,6436.0,86.8399,86.8599,86.7503,86.8499,6436.0
2019-11-21 11:25:00,87.23,87.33,87.21,87.21,17161.0,86.8698,86.9694,86.8499,86.8499,17161.0
2019-11-21 11:30:00,87.16,87.23,87.15,87.15,5565.0,86.8001,86.8698,86.7901,86.7901,5565.0
2019-11-21 11:35:00,87.16,87.25,87.11,87.17,10132.0,86.8001,86.8897,86.7503,86.8101,10132.0
2019-11-21 11:40:00,87.2,87.3,87.19,87.28,13414.0,86.8399,86.9395,86.83,86.9196,13414.0
2019-11-21 11:45:00,87.3,87.3,87.19,87.2,16000.0,86.9395,86.9395,86.83,86.8399,16000.0
2019-11-21 11:50:00,87.19,87.23,87.14,87.2,25036.0,86.83,86.8698,86.7802,86.8399,25036.0
2019-11-21 11:55:00,87.2,87.26,87.16,87.16,18908.0,86.8399,86.8997,86.8001,86.8001,18908.0
2019-11-21 12:00:00,87.17,87.25,87.04,87.24,26621.0,86.8101,86.8897,86.6806,86.8798,26621.0
2019-11-21 12:05:00,87.25,87.29,87.22,87.22,21160.0,86.8897,86.9296,86.8599,86.8599,21160.0
2019-11-21 12:10:00,87.21,87.22,87.1,87.12,25701.0,86.8499,86.8599,86.7404,86.7603,25701.0
2019-11-21 12:15:00,87.13,87.19,87.12,87.14,2921.0,86.7702,86.83,86.7603,86.7802,2921.0
2019-11-21 12:20:00,87.12,87.18,87.02,87.04,57101.0,86.7603,86.82,86.6607,86.6806,57101.0
2019-11-21 12:25:00,87.06,87.12,87.04,87.11,9831.0,86.7005,86.7603,86.6806,86.7503,9831.0
2019-11-21 12:30:00,87.14,87.25,87.09,87.25,4882.0,86.7802,86.8897,86.7304,86.8897,4882.0
2019-11-21 12:35:00,87.27,87.28,87.21,87.23,4159.0,86.9096,86.9196,86.8499,86.8698,4159.0
2019-11-21 12:40:00,87.23,87.28,87.18,87.24,10476.0,86.8698,86.9196,86.82,86.8798,10476.0
2019-11-21 12:45:00,87.23,87.27,87.2,87.2,37166.0,86.8698,86.9096,86.8399,86.8399,37166.0
2019-11-21 12:50:00,87.21,87.25,87.21,87.25,7200.0,86.8499,86.8897,86.8499,86.8897,7200.0
2019-11-21 12:55:00,87.24,87.25,87.18,87.23,3499.0,86.8798,86.8897,86.82,86.8698,3499.0
2019-11-21 13:00:00,87.26,87.27,87.16,87.19,4122.0,86.8997,86.9096,86.8001,86.83,4122.0
2019-11-21 13:05:00,87.19,87.25,87.16,87.23,6220.0,86.83,86.8897,86.8001,86.8698,6220.0
2019-11-21 13:10:00,87.29,87.34,87.26,87.32,6557.0,86.9296,86.9794,86.8997,86.9594,6557.0
2019-11-21 13:15:00,87.31,87.37,87.29,87.37,18043.0,86.9495,87.0092,86.9296,87.0092,18043.0
2019-11-21 13:20:00,87.36,87.36,87.28,87.29,20030.0,86.9993,86.9993,86.9196,86.9296,20030.0
2019-11-21 13:25:00,87.31,87.42,87.3,87.34,28919.0,86.9495,87.059,86.9395,86.9794,28919.0
2019-11-21 13:30:00,87.34,87.36,87.26,87.31,16438.0,86.9794,86.9993,86.8997,86.9495,16438.0
2019-11-21 13:35:00,87.28,87.33,87.26,87.32,6200.0,86.9196,86.9694,86.8997,86.9594,6200.0
2019-11-21 13:40:00,87.31,87.43,87.31,87.42,21463.0,86.9495,87.069,86.9495,87.059,21463.0
2019-11-21 13:45:00,87.41,87.47,87.41,87.46,11527.0,87.0491,87.1088,87.0491,87.0989,11527.0
2019-11-21 13:50:00,87.46,87.47,87.43,87.45,9312.0,87.0989,87.1088,87.069,87.0889,9312.0
2019-11-21 13:55:00,87.44,87.45,87.36,87.4,10029.0,87.0789,87.0889,86.9993,87.0391,10029.0
2019-11-21 14:00:00,87.39,87.39,87.22,87.24,14679.0,87.0292,87.0292,86.8599,86.8798,14679.0
2019-11-21 14:05:00,87.27,87.4,87.2,87.38,26061.0,86.9096,87.0391,86.8399,87.0192,26061.0
2019-11-21 14:10:00,87.37,87.46,87.36,87.45,3784.0,87.0092,87.0989,86.9993,87.0889,3784.0
2019-11-21 14:15:00,87.47,87.48,87.44,87.46,23227.0,87.1088,87.1188,87.0789,87.0989,23227.0
2019-11-21 14:20:00,87.48,87.57,87.47,87.55,26223.0,87.1188,87.2084,87.1088,87.1885,26223.0
2019-11-21 14:25:00,87.56,87.58,87.52,87.55,13734.0,87.1985,87.2184,87.1586,87.1885,13734.0
2019-11-21 14:30:00,87.57,87.58,87.53,87.58,5425.0,87.2084,87.2184,87.1686,87.2184,5425.0
2019-11-21 14:35:00,87.58,87.59,87.51,87.58,8196.0,87.2184,87.2283,87.1487,87.2184,8196.0
2019-11-21 14:40:00,87.56,87.61,87.5,87.5,9080.0,87.1985,87.2482,87.1387,87.1387,9080.0
2019-11-21 14:45:00,87.52,87.52,87.48,87.51,5198.0,87.1586,87.1586,87.1188,87.1487,5198.0
2019-11-21 14:50:00,87.51,87.54,87.48,87.51,8607.0,87.1487,87.1785,87.1188,87.1487,8607.0
2019-11-21 14:55:00,87.52,87.6,87.51,87.58,13524.0,87.1586,87.2383,87.1487,87.2184,13524.0
2019-11-21 15:00:00,87.59,87.63,87.56,87.58,21331.0,87.2283,87.2682,87.1985,87.2184,21331.0
2019-11-21 15:05:00,87.58,87.61,87.56,87.58,8285.0,87.2184,87.2482,87.1985,87.2184,8285.0
2019-11-21 15:10:00,87.59,87.61,87.55,87.59,19201.0,87.2283,87.2482,87.1885,87.2283,19201.0
2019-11-21 15:15:00,87.58,87.58,87.55,87.55,20701.0,87.2184,87.2184,87.1885,87.1885,20701.0
2019-11-21 15:20:00,87.56,87.59,87.52,87.56,29141.0,87.1985,87.2283,87.1586,87.1985,29141.0
2019-11-21 15:25:00,87.55,87.61,87.5,87.54,37672.0,87.1885,87.2482,87.1387,87.1785,37672.0
2019-11-21 15:30:00,87.54,87.6,87.52,87.58,52977.0,87.1785,87.2383,87.1586,87.2184,52977.0
2019-11-21 15:35:00,87.58,87.58,87.52,87.54,66211.0,87.2184,87.2184,87.1586,87.1785,66211.0
2019-11-21 15:40:00,87.55,87.59,87.52,87.59,73753.0,87.1885,87.2283,87.1586,87.2283,73753.0
2019-11-21 15:45:00,87.59,87.63,87.55,87.56,63905.0,87.2283,87.2682,87.1885,87.1985,63905.0
2019-11-21 15:50:00,87.55,87.6,87.49,87.58,124994.0,87.1885,87.2383,87.1287,87.2184,124994.0
2019-11-21 15:55:00,87.58,87.72,87.54,87.65,545047.0,87.2184,87.3578,87.1785,87.2881,545047.0
2019-11-22 09:30:00,87.96,88.01,87.66,87.99,104627.0,87.5968,87.6466,87.298,87.6267,104627.0
2019-11-22 09:35:00,87.99,88.2,87.95,88.17,124379.0,87.6267,87.8358,87.5868,87.8059,124379.0
2019-11-22 09:40:00,88.18,88.31,87.7,87.73,54647.0,87.8159,87.9454,87.3379,87.3678,54647.0
2019-11-22 09:45:00,87.76,87.96,87.64,87.94,33757.0,87.3976,87.5968,87.2781,87.5769,33757.0
2019-11-22 09:50:00,87.92,87.99,87.74,87.75,48930.0,87.557,87.6267,87.3777,87.3877,48930.0
2019-11-22 09:55:00,87.75,87.96,87.75,87.88,108678.0,87.3877,87.5968,87.3877,87.5171,108678.0
2019-11-22 10:00:00,87.87,87.93,87.82,87.84,13354.0,87.5072,87.5669,87.4574,87.4773,13354.0
2019-11-22 10:05:00,87.85,87.88,87.49,87.55,57289.0,87.4873,87.5171,87.1287,87.1885,57289.0
2019-11-22 10:10:00,87.55,87.65,87.51,87.56,26136.0,87.1885,87.2881,87.1487,87.1985,26136.0
2019-11-22 10:15:00,87.56,87.69,87.55,87.69,30996.0,87.1985,87.3279,87.1885,87.3279,30996.0
2019-11-22 10:20:00,87.69,87.72,87.54,87.61,18090.0,87.3279,87.3578,87.1785,87.2482,18090.0
2019-11-22 10:25:00,87.59,87.74,87.59,87.65,50643.0,87.2283,87.3777,87.2283,87.2881,50643.0
2019-11-22 10:30:00,87.64,87.67,87.55,87.6,150141.0,87.2781,87.308,87.1885,87.2383,150141.0
2019-11-22 10:35:00,87.64,87.67,87.56,87.67,34669.0,87.2781,87.308,87.1985,87.308,34669.0
2019-11-22 10:40:00,87.67,87.78,87.67,87.74,43794.0,87.308,87.4175,87.308,87.3777,43794.0
2019-11-22 10:45:00,87.75,87.8,87.71,87.75,21401.0,87.3877,87.4375,87.3478,87.3877,21401.0
2019-11-22 10:50:00,87.75,87.75,87.59,87.67,54983.0,87.3877,87.3877,87.2283,87.308,54983.0
2019-11-22 10:55:00,87.67,87.68,87.51,87.51,66230.0,87.308,87.318,87.1487,87.1487,66230.0
2019-11-22 11:00:00,87.51,87.52,87.16,87.28,65874.0,87.1487,87.1586,86.8001,86.9196,65874.0
2019-11-22 11:05:00,87.29,87.29,87.19,87.28,103465.0,86.9296,86.9296,86.83,86.9196,103465.0
2019-11-22 11:10:00,87.28,87.33,86.98,87.0,38335.0,86.9196,86.9694,86.6208,86.6408,38335.0
2019-11-22 11:15:00,87.01,87.22,87.0,87.14,44544.0,86.6507,86.8599,86.6408,86.7802,44544.0
2019-11-22 11:20:00,87.16,87.26,87.14,87.23,81412.0,86.8001,86.8997,86.7802,86.8698,81412.0
2019-11-22 11:25:00,87.25,87.32,87.22,87.27,25632.0,86.8897,86.9594,86.8599,86.9096,25632.0
2019-11-22 11:30:00,87.26,87.28,87.21,87.26,23726.0,86.8997,86.9196,86.8499,86.8997,23726.0
2019-11-22 11:35:00,87.26,87.41,87.23,87.41,52152.0,86.8997,87.0491,86.8698,87.0491,52152.0
2019-11-22 11:40:00,87.39,87.42,87.33,87.34,31672.0,87.0292,87.059,86.9694,86.9794,31672.0
2019-11-22 11:45:00,87.34,87.36,87.24,87.26,53513.0,86.9794,86.9993,86.8798,86.8997,53513.0
2019-11-22 11:50:00,87.25,87.33,87.19,87.24,41310.0,86.8897,86.9694,86.83,86.8798,41310.0
2019-11-22 11:55:00,87.25,87.32,87.19,87.2,33945.0,86.8897,86.9594,86.83,86.8399,33945.0
2019-11-22 12:00:00,87.21,87.29,87.2,87.25,16873.0,86.8499,86.9296,86.8399,86.8897,16873.0
2019-11-22 12:05:00,87.25,87.34,87.25,87.32,14588.0,86.8897,86.9794,86.8897,86.9594,14588.0
2019-11-22 12:10:00,87.33,87.39,87.32,87.37,14849.0,86.9694,87.0292,86.9594,87.0092,14849.0
2019-11-22 12:15:00,87.37,87.49,87.37,87.48,11730.0,87.0092,87.1287,87.0092,87.1188,11730.0
2019-11-22 12:20:00,87.47,87.72,87.46,87.7,21889.0,87.1088,87.3578,87.0989,87.3379,21889.0
2019-11-22 12:25:00,87.7,87.7,87.57,87.65,15494.0,87.3379,87.3379,87.2084,87.2881,15494.0
2019-11-22 12:30:00,87.64,87.64,87.5,87.5,13067.0,87.2781,87.2781,87.1387,87.1387,13067.0
2019-11-22 12:35:00,87.49,87.58,87.43,87.56,26732.0,87.1287,87.2184,87.069,87.1985,26732.0
2019-11-22 12:40:00,87.56,87.62,87.56,87.58,17335.0,87.1985,87.2582,87.1985,87.2184,17335.0
2019-11-22 12:45:00,87.59,87.65,87.56,87.64,10680.0,87.2283,87.2881,87.1985,87.2781,10680.0
2019-11-22 12:50:00,87.66,87.7,87.64,87.7,10726.0,87.298,87.3379,87.2781,87.3379,10726.0
2019-11-22 12:55:00,87.71,87.75,87.67,87.75,12731.0,87.3478,87.3877,87.308,87.3877,12731.0
2019-11-22 13:00:00,87.74,87.8,87.7,87.73,22757.0,87.3777,87.4375,87.3379,87.3678,22757.0
2019-11-22 13:05:00,87.75,87.83,87.7,87.82,40042.0,87.3877,87.4673,87.3379,87.4574,40042.0
2019-11-22 13:10:00,87.83,87.91,87.82,87.89,56422.0,87.4673,87.547,87.4574,87.5271,56422.0
2019-11-22 13:15:00,87.88,87.88,87.81,87.84,16752.0,87.5171,87.5171,87.4474,87.4773,16752.0
2019-11-22 13:20:00,87.84,87.91,87.83,87.89,41277.0,87.4773,87.547,87.4673,87.5271,41277.0
2019-11-22 13:25:00,87.9,87.97,87.88,87.96,35462.0,87.537,87.6068,87.5171,87.5968,35462.0
2019-11-22 13:30:00,87.97,87.97,87.92,87.93,20700.0,87.6068,87.6068,87.557,87.5669,20700.0
2019-11-22 13:35:00,87.93,87.96,87.87,87.87,17171.0,87.5669,87.5968,87.5072,87.5072,17171.0
2019-11-22 13:40:00,87.87,87.93,87.87,87.91,13294.0,87.5072,87.5669,87.5072,87.547,13294.0
2019-11-22 13:45:00,87.91,87.95,87.91,87.94,11415.0,87.547,87.5868,87.547,87.5769,11415.0
2019-11-22 13:50:00,87.93,87.97,87.9,87.97,30190.0,87.5669,87.6068,87.537,87.6068,30190.0
2019-11-22 13:55:00,87.96,87.99,87.94,87.99,20702.0,87.5968,87.6267,87.5769,87.6267,20702.0
2019-11-22 14:00:00,87.99,88.06,87.88,87.9,121348.0,87.6267,87.6964,87.5171,87.537,121348.0
2019-11-22 14:05:00,87.9,88.05,87.88,88.04,99682.0,87.537,87.6864,87.5171,87.6765,99682.0
2019-11-22 14:10:00,88.05,88.05,87.99,88.01,37017.0,87.6864,87.6864,87.6267,87.6466,37017.0
2019-11-22 14:15:00,88.01,88.1,88.0,88.09,67319.0,87.6466,87.7362,87.6366,87.7263,67319.0
2019-11-22 14:20:00,88.09,88.16,88.08,88.13,106102.0,87.7263,87.796,87.7163,87.7661,106102.0
2019-11-22 14:25:00,88.13,88.16,88.12,88.15,59743.0,87.7661,87.796,87.7561,87.786,59743.0
2019-11-22 14:30:00,88.15,88.18,88.1,88.11,63963.0,87.786,87.8159,87.7362,87.7462,63963.0
2019-11-22 14:35:00,88.11,88.18,88.1,88.16,58607.0,87.7462,87.8159,87.7362,87.796,58607.0
2019-11-22 14:40:00,88.16,88.2,88.12,88.14,37698.0,87.796,87.8358,87.7561,87.7761,37698.0
2019-11-22 14:45:00,88.14,88.15,88.07,88.08,38487.0,87.7761,87.786,87.7063,87.7163,38487.0
2019-11-22 14:50:00,88.07,88.1,88.03,88.05,26155.0,87.7063,87.7362,87.6665,87.6864,26155.0
2019-11-22 14:55:00,88.05,88.06,87.97,87.98,24055.0,87.6864,87.6964,87.6068,87.6167,24055.0
2019-11-22 15:00:00,87.99,88.01,87.89,87.94,18994.0,87.6267,87.6466,87.5271,87.5769,18994.0
2019-11-22 15:05:00,87.94,87.98,87.9,87.93,28451.0,87.5769,87.6167,87.537,87.5669,28451.0
2019-11-22 15:10:00,87.94,88.09,87.94,88.09,56371.0,87.5769,87.7263,87.5769,87.7263,56371.0
2019-11-22 15:15:00,88.09,88.14,88.09,88.11,52026.0,87.7263,87.7761,87.7263,87.7462,52026.0
2019-11-22 15:20:00,88.11,88.13,88.05,88.07,28930.0,87.7462,87.7661,87.6864,87.7063,28930.0
2019-11-22 15:25:00,88.06,88.1,88.02,88.08,48053.0,87.6964,87.7362,87.6566,87.7163,48053.0
2019-11-22 15:30:00,88.08,88.14,88.05,88.13,33004.0,87.7163,87.7761,87.6864,87.7661,33004.0
2019-11-22 15:35:00,88.12,88.13,88.02,88.02,41448.0,87.7561,87.7661,87.6566,87.6566,41448.0
2019-11-22 15:40:00,88.02,88.07,88.0,88.02,57178.0,87.6566,87.7063,87.6366,87.6566,57178.0
2019-11-22 15:45:00,88.01,88.04,87.96,87.98,115588.0,87.6466,87.6765,87.5968,87.6167,115588.0
2019-11-22 15:50:00,87.98,88.01,87.93,88.01,130836.0,87.6167,87.6466,87.5669,87.6466,130836.0
2019-11-22 15:55:00,88.01,88.14,88.01,88.13,258219.0,87.6466,87.7761,87.6466,87.7661,258219.0
2019-11-25 09:30:00,89.5,90.29,89.4,90.29,474794.0,89.1304,89.9172,89.0309,89.9172,474794.0
2019-11-25 09:35:00,90.29,90.47,90.21,90.43,233007.0,89.9172,90.0964,89.8375,90.0566,233007.0
2019-11-25 09:40:00,90.43,90.47,90.25,90.44,156675.0,90.0566,90.0964,89.8773,90.0666,156675.0
2019-11-25 09:45:00,90.45,90.51,90.28,90.48,170434.0,90.0765,90.1363,89.9072,90.1064,170434.0
2019-11-25 09:50:00,90.5,90.57,90.1,90.21,224234.0,90.1263,90.196,89.728,89.8375,224234.0
2019-11-25 09:55:00,90.23,90.37,90.22,90.3,133738.0,89.8574,89.9968,89.8475,89.9271,133738.0
2019-11-25 10:00:00,90.29,90.44,90.12,90.39,116238.0,89.9172,90.0666,89.7479,90.0168,116238.0
2019-11-25 10:05:00,90.41,90.52,90.39,90.52,79129.0,90.0367,90.1462,90.0168,90.1462,79129.0
2019-11-25 10:10:00,90.52,90.62,90.49,90.49,80787.0,90.1462,90.2458,90.1164,90.1164,80787.0
2019-11-25 10:15:00,90.53,90.75,90.53,90.75,105108.0,90.1562,90.3753,90.1562,90.3753,105108.0
2019-11-25 10:20:00,90.75,90.83,90.72,90.8,138195.0,90.3753,90.4549,90.3454,90.4251,138195.0
2019-11-25 10:25:00,90.8,90.8,90.68,90.69,151421.0,90.4251,90.4251,90.3056,90.3155,151421.0
2019-11-25 10:30:00,90.68,91.07,90.65,91.05,174307.0,90.3056,90.694,90.2757,90.674,174307.0
2019-11-25 10:35:00,91.06,91.2,91.05,91.14,150744.0,90.684,90.8234,90.674,90.7637,150744.0
2019-11-25 10:40:00,91.14,91.28,91.13,91.27,90204.0,90.7637,90.9031,90.7537,90.8931,90204.0
2019-11-25 10:45:00,91.27,91.38,91.24,91.33,95572.0,90.8931,91.0027,90.8633,90.9529,95572.0
2019-11-25 10:50:00,91.33,91.34,91.09,91.18,70238.0,90.9529,90.9628,90.7139,90.8035,70238.0
2019-11-25 10:55:00,91.18,91.3,91.17,91.26,108246.0,90.8035,90.923,90.7935,90.8832,108246.0
2019-11-25 11:00:00,91.26,91.38,91.2,91.24,69034.0,90.8832,91.0027,90.8234,90.8633,69034.0
2019-11-25 11:05:00,91.23,91.43,91.23,91.34,60326.0,90.8533,91.0525,90.8533,90.9628,60326.0
2019-11-25 11:10:00,91.33,91.38,91.25,91.28,60842.0,90.9529,91.0027,90.8732,90.9031,60842.0
2019-11-25 11:15:00,91.28,91.44,91.25,91.44,129239.0,90.9031,91.0624,90.8732,91.0624,129239.0
2019-11-25 11:20:00,91.45,91.71,91.45,91.7,202995.0,91.0724,91.3313,91.0724,91.3214,202995.0
2019-11-25 11:25:00,91.7,91.73,91.6,91.63,68012.0,91.3214,91.3512,91.2218,91.2516,68012.0
2019-11-25 11:30:00,91.64,91.65,91.51,91.55,160711.0,91.2616,91.2716,91.1321,91.172,160711.0
2019-11-25 11:35:00,91.55,91.63,91.51,91.62,55585.0,91.172,91.2516,91.1321,91.2417,55585.0
2019-11-25 11:40:00,91.62,91.67,91.58,91.63,76803.0,91.2417,91.2915,91.2019,91.2516,76803.0
2019-11-25 11:45:00,91.62,91.66,91.57,91.59,41788.0,91.2417,91.2815,91.1919,91.2118,41788.0
2019-11-25 11:50:00,91.6,91.63,91.4,91.46,37362.0,91.2218,91.2516,91.0226,91.0823,37362.0
2019-11-25 11:55:00,91.45,91.48,91.4,91.45,40008.0,91.0724,91.1023,91.0226,91.0724,40008.0
2019-11-25 12:00:00,91.45,91.54,91.44,91.49,52273.0,91.0724,91.162,91.0624,91.1122,52273.0
2019-11-25 12:05:00,91.5,91.53,91.43,91.43,34586.0,91.1222,91.1521,91.0525,91.0525,34586.0
2019-11-25 12:10:00,91.44,91.47,91.38,91.41,45440.0,91.0624,91.0923,91.0027,91.0326,45440.0
2019-11-25 12:15:00,91.41,91.51,91.35,91.47,62562.0,91.0326,91.1321,90.9728,91.0923,62562.0
2019-11-25 12:20:00,91.48,91.57,91.48,91.55,36331.0,91.1023,91.1919,91.1023,91.172,36331.0
2019-11-25 12:25:00,91.56,91.59,91.45,91.45,41755.0,91.1819,91.2118,91.0724,91.0724,41755.0
2019-11-25 12:30:00,91.44,91.47,91.39,91.43,60955.0,91.0624,91.0923,91.0126,91.0525,60955.0
2019-11-25 12:35:00,91.42,91.44,91.34,91.44,51598.0,91.0425,91.0624,90.9628,91.0624,51598.0
2019-11-25 12:40:00,91.44,91.57,91.44,91.57,35367.0,91.0624,91.1919,91.0624,91.1919,35367.0
2019-11-25 12:45:00,91.58,91.6,91.54,91.57,29192.0,91.2019,91.2218,91.162,91.1919,29192.0
2019-11-25 12:50:00,91.57,91.6,91.48,91.59,110348.0,91.1919,91.2218,91.1023,91.2118,110348.0
2019-11-25 12:55:00,91.6,91.62,91.58,91.6,23590.0,91.2218,91.2417,91.2019,91.2218,23590.0
2019-11-25 13:00:00,91.6,91.65,91.54,91.56,76418.0,91.2218,91.2716,91.162,91.1819,76418.0
2019-11-25 13:05:00,91.55,91.58,91.42,91.42,51436.0,91.172,91.2019,91.0425,91.0425,51436.0
2019-11-25 13:10:00,91.4,91.45,91.36,91.39,57409.0,91.0226,91.0724,90.9828,91.0126,57409.0
2019-11-25 13:15:00,91.39,91.45,91.39,91.44,30043.0,91.0126,91.0724,91.0126,91.0624,30043.0
2019-11-25 13:20:00,91.44,91.46,91.42,91.45,27687.0,91.0624,91.0823,91.0425,91.0724,27687.0
2019-11-25 13:25:00,91.44,91.51,91.43,91.43,62002.0,91.0624,91.1321,91.0525,91.0525,62002.0
2019-11-25 13:30:00,91.43,91.47,91.4,91.44,36815.0,91.0525,91.0923,91.0226,91.0624,36815.0
2019-11-25 13:35:00,91.44,91.53,91.44,91.52,46265.0,91.0624,91.1521,91.0624,91.1421,46265.0
2019-11-25 13:40:00,91.52,91.53,91.47,91.53,50396.0,91.1421,91.1521,91.0923,91.1521,50396.0
2019-11-25 13:45:00,91.52,91.53,91.48,91.51,85218.0,91.1421,91.1521,91.1023,91.1321,85218.0
2019-11-25 13:50:00,91.51,91.57,91.48,91.55,40802.0,91.1321,91.1919,91.1023,91.172,40802.0
2019-11-25 13:55:00,91.54,91.57,91.5,91.51,41586.0,91.162,91.1919,91.1222,91.1321,41586.0
2019-11-25 14:00:00,91.51,91.51,91.41,91.49,33229.0,91.1321,91.1321,91.0326,91.1122,33229.0
2019-11-25 14:05:00,91.48,91.57,91.48,91.57,36266.0,91.1023,91.1919,91.1023,91.1919,36266.0
2019-11-25 14:10:00,91.58,91.71,91.55,91.7,52083.0,91.2019,91.3313,91.172,91.3214,52083.0
2019-11-25 14:15:00,91.71,91.71,91.6,91.63,51723.0,91.3313,91.3313,91.2218,91.2516,51723.0
2019-11-25 14:20:00,91.63,91.67,91.62,91.67,33205.0,91.2516,91.2915,91.2417,91.2915,33205.0
2019-11-25 14:25:00,91.67,91.69,91.63,91.66,45606.0,91.2915,91.3114,91.2516,91.2815,45606.0
2019-11-25 14:30:00,91.67,91.69,91.58,91.6,77856.0,91.2915,91.3114,91.2019,91.2218,77856.0
2019-11-25 14:35:00,91.6,91.66,91.58,91.65,42880.0,91.2218,91.2815,91.2019,91.2716,42880.0
2019-11-25 14:40:00,91.67,91.68,91.59,91.61,57164.0,91.2915,91.3014,91.2118,91.2317,57164.0
2019-11-25 14:45:00,91.61,91.68,91.56,91.58,74608.0,91.2317,91.3014,91.1819,91.2019,74608.0
2019-11-25 14:50:00,91.58,91.59,91.53,91.53,54602.0,91.2019,91.2118,91.1521,91.1521,54602.0
2019-11-25 14:55:00,91.54,91.64,91.53,91.64,93092.0,91.162,91.2616,91.1521,91.2616,93092.0
2019-11-25 15:00:00,91.64,91.68,91.57,91.68,108233.0,91.2616,91.3014,91.1919,91.3014,108233.0
2019-11-25 15:05:00,91.67,91.69,91.63,91.64,66359.0,91.2915,91.3114,91.2516,91.2616,66359.0
2019-11-25 15:10:00,91.63,91.71,91.62,91.7,196691.0,91.2516,91.3313,91.2417,91.3214,196691.0
2019-11-25 15:15:00,91.7,91.71,91.64,91.68,83492.0,91.3214,91.3313,91.2616,91.3014,83492.0
2019-11-25 15:20:00,91.67,91.79,91.67,91.76,110331.0,91.2915,91.411,91.2915,91.3811,110331.0
2019-11-25 15:25:00,91.76,92.0,91.74,92.0,98540.0,91.3811,91.6201,91.3612,91.6201,98540.0
2019-11-25 15:30:00,91.99,92.04,91.95,91.97,119464.0,91.6102,91.66,91.5703,91.5902,119464.0
2019-11-25 15:35:00,91.97,92.05,91.96,92.05,101148.0,91.5902,91.6699,91.5803,91.6699,101148.0
2019-11-25 15:40:00,92.04,92.05,91.98,92.01,118647.0,91.66,91.6699,91.6002,91.6301,118647.0
2019-11-25 15:45:00,92.0,92.02,91.81,91.84,334523.0,91.6201,91.64,91.4309,91.4608,334523.0
2019-11-25 15:50:00,91.84,91.92,91.76,91.84,252780.0,91.4608,91.5404,91.3811,91.4608,252780.0
2019-11-25 15:55:00,91.84,91.97,91.84,91.86,319482.0,91.4608,91.5902,91.4608,91.4807,319482.0
2019-11-26 09:30:00,92.29,92.36,91.81,92.0,144772.0,91.9089,91.9786,91.4309,91.6201,144772.0
2019-11-26 09:35:00,92.0,92.0,91.66,91.73,103227.0,91.6201,91.6201,91.2815,91.3512,103227.0
2019-11-26 09:40:00,91.72,91.72,91.47,91.49,67838.0,91.3413,91.3413,91.0923,91.1122,67838.0
2019-11-26 09:45:00,91.46,91.86,91.46,91.86,89991.0,91.0823,91.4807,91.0823,91.4807,89991.0
2019-11-26 09:50:00,91.85,91.9,91.59,91.7,88024.0,91.4707,91.5205,91.2118,91.3214,88024.0
2019-11-26 09:55:00,91.7,91.7,91.43,91.57,87080.0,91.3214,91.3214,91.0525,91.1919,87080.0
2019-11-26 10:00:00,91.55,91.79,91.53,91.68,37146.0,91.172,91.411,91.1521,91.3014,37146.0
2019-11-26 10:05:00,91.7,91.84,91.63,91.68,69253.0,91.3214,91.4608,91.2516,91.3014,69253.0
2019-11-26 10:10:00,91.68,91.77,91.62,91.7,56363.0,91.3014,91.3911,91.2417,91.3214,56363.0
2019-11-26 10:15:00,91.69,91.69,91.45,91.49,108724.0,91.3114,91.3114,91.0724,91.1122,108724.0
2019-11-26 10:20:00,91.5,91.64,91.45,91.56,126501.0,91.1222,91.2616,91.0724,91.1819,126501.0
2019-11-26 10:25:00,91.58,91.75,91.56,91.58,93704.0,91.2019,91.3712,91.1819,91.2019,93704.0
2019-11-26 10:30:00,91.58,91.82,91.55,91.76,38413.0,91.2019,91.4409,91.172,91.3811,38413.0
2019-11-26 10:35:00,91.79,91.84,91.71,91.78,77950.0,91.411,91.4608,91.3313,91.401,77950.0
2019-11-26 10:40:00,91.79,91.79,91.6,91.73,89733.0,91.411,91.411,91.2218,91.3512,89733.0
2019-11-26 10:45:00,91.73,92.03,91.72,92.0,103581.0,91.3512,91.65,91.3413,91.6201,103581.0
2019-11-26 10:50:00,92.01,92.1,92.0,92.1,53635.0,91.6301,91.7197,91.6201,91.7197,53635.0
2019-11-26 10:55:00,92.1,92.18,92.01,92.18,71076.0,91.7197,91.7994,91.6301,91.7994,71076.0
2019-11-26 11:00:00,92.18,92.21,91.95,92.07,38292.0,91.7994,91.8293,91.5703,91.6898,38292.0
2019-11-26 11:05:00,92.08,92.25,92.08,92.25,30553.0,91.6998,91.8691,91.6998,91.8691,30553.0
2019-11-26 11:10:00,92.26,92.45,92.25,92.38,73522.0,91.879,92.0683,91.8691,91.9985,73522.0
2019-11-26 11:15:00,92.38,92.43,92.33,92.35,49841.0,91.9985,92.0483,91.9488,91.9687,49841.0
2019-11-26 11:20:00,92.35,92.4,92.23,92.24,43597.0,91.9687,92.0185,91.8492,91.8591,43597.0
2019-11-26 11:25:00,92.24,92.32,92.18,92.32,33798.0,91.8591,91.9388,91.7994,91.9388,33798.0
2019-11-26 11:30:00,92.31,92.37,92.21,92.29,31161.0,91.9288,91.9886,91.8293,91.9089,31161.0
2019-11-26 11:35:00,92.3,92.38,92.2,92.31,45599.0,91.9189,91.9985,91.8193,91.9288,45599.0
2019-11-26 11:40:00,92.3,92.43,92.3,92.37,41977.0,91.9189,92.0483,91.9189,91.9886,41977.0
2019-11-26 11:45:00,92.36,92.45,92.33,92.45,33901.0,91.9786,92.0683,91.9488,92.0683,33901.0
2019-11-26 11:50:00,92.45,92.49,92.37,92.4,33590.0,92.0683,92.1081,91.9886,92.0185,33590.0
2019-11-26 11:55:00,92.4,92.5,92.4,92.4,55855.0,92.0185,92.1181,92.0185,92.0185,55855.0
2019-11-26 12:00:00,92.42,92.44,92.27,92.3,28038.0,92.0384,92.0583,91.889,91.9189,28038.0
2019-11-26 12:05:00,92.31,92.43,92.31,92.43,46719.0,91.9288,92.0483,91.9288,92.0483,46719.0
2019-11-26 12:10:00,92.42,92.5,92.4,92.48,57590.0,92.0384,92.1181,92.0185,92.0981,57590.0
2019-11-26 12:15:00,92.47,92.5,92.4,92.42,69260.0,92.0882,92.1181,92.0185,92.0384,69260.0
2019-11-26 12:20:00,92.41,92.47,92.29,92.33,94411.0,92.0284,92.0882,91.9089,91.9488,94411.0
2019-11-26 12:25:00,92.34,92.46,92.34,92.44,59721.0,91.9587,92.0782,91.9587,92.0583,59721.0
2019-11-26 12:30:00,92.45,92.5,92.41,92.45,36578.0,92.0683,92.1181,92.0284,92.0683,36578.0
2019-11-26 12:35:00,92.46,92.51,92.46,92.47,56947.0,92.0782,92.128,92.0782,92.0882,56947.0
2019-11-26 12:40:00,92.47,92.49,92.42,92.44,40695.0,92.0882,92.1081,92.0384,92.0583,40695.0
2019-11-26 12:45:00,92.44,92.46,92.37,92.4,48801.0,92.0583,92.0782,91.9886,92.0185,48801.0
2019-11-26 12:50:00,92.4,92.4,92.28,92.37,57786.0,92.0185,92.0185,91.899,91.9886,57786.0
2019-11-26 12:55:00,92.37,92.46,92.35,92.46,21994.0,91.9886,92.0782,91.9687,92.0782,21994.0
2019-11-26 13:00:00,92.47,92.49,92.41,92.42,16608.0,92.0882,92.1081,92.0284,92.0384,16608.0
2019-11-26 13:05:00,92.41,92.41,92.27,92.27,33144.0,92.0284,92.0284,91.889,91.889,33144.0
2019-11-26 13:10:00,92.28,92.34,92.2,92.28,111068.0,91.899,91.9587,91.8193,91.899,111068.0
2019-11-26 13:15:00,92.29,92.31,92.24,92.26,48858.0,91.9089,91.9288,91.8591,91.879,48858.0
2019-11-26 13:20:00,92.26,92.3,92.25,92.29,27651.0,91.879,91.9189,91.8691,91.9089,27651.0
2019-11-26 13:25:00,92.28,92.3,92.2,92.29,25200.0,91.899,91.9189,91.8193,91.9089,25200.0
2019-11-26 13:30:00,92.29,92.35,92.25,92.25,35626.0,91.9089,91.9687,91.8691,91.8691,35626.0
2019-11-26 13:35:00,92.28,92.28,92.2,92.24,16247.0,91.899,91.899,91.8193,91.8591,16247.0
2019-11-26 13:40:00,92.25,92.25,92.16,92.21,16280.0,91.8691,91.8691,91.7795,91.8293,16280.0
2019-11-26 13:45:00,92.21,92.22,92.1,92.12,280351.0,91.8293,91.8392,91.7197,91.7396,280351.0
2019-11-26 13:50:00,92.12,92.14,92.04,92.04,42730.0,91.7396,91.7595,91.66,91.66,42730.0
2019-11-26 13:55:00,92.04,92.1,92.03,92.09,75657.0,91.66,91.7197,91.65,91.7097,75657.0
2019-11-26 14:00:00,92.09,92.11,91.98,92.0,54817.0,91.7097,91.7297,91.6002,91.6201,54817.0
2019-11-26 14:05:00,92.01,92.02,91.85,91.97,55723.0,91.6301,91.64,91.4707,91.5902,55723.0
2019-11-26 14:10:00,91.97,92.05,91.97,92.02,43033.0,91.5902,91.6699,91.5902,91.64,43033.0
2019-11-26 14:15:00,92.02,92.06,91.97,92.05,38716.0,91.64,91.6799,91.5902,91.6699,38716.0
2019-11-26 14:20:00,92.04,92.07,92.01,92.04,51641.0,91.66,91.6898,91.6301,91.66,51641.0
2019-11-26 14:25:00,92.04,92.08,92.0,92.02,60046.0,91.66,91.6998,91.6201,91.64,60046.0
2019-11-26 14:30:00,92.02,92.11,92.02,92.05,57282.0,91.64,91.7297,91.64,91.6699,57282.0
2019-11-26 14:35:00,92.05,92.11,91.98,92.04,302980.0,91.6699,91.7297,91.6002,91.66,302980.0
2019-11-26 14:40:00,92.04,92.04,91.91,91.95,155443.0,91.66,91.66,91.5305,91.5703,155443.0
2019-11-26 14:45:00,91.95,92.0,91.9,91.96,49243.0,91.5703,91.6201,91.5205,91.5803,49243.0
2019-11-26 14:50:00,91.97,92.03,91.92,92.03,44373.0,91.5902,91.65,91.5404,91.65,44373.0
2019-11-26 14:55:00,92.03,92.03,91.91,91.92,74149.0,91.65,91.65,91.5305,91.5404,74149.0
2019-11-26 15:00:00,91.91,91.92,91.78,91.78,83399.0,91.5305,91.5404,91.401,91.401,83399.0
2019-11-26 15:05:00,91.79,91.86,91.75,91.86,91116.0,91.411,91.4807,91.3712,91.4807,91116.0
2019-11-26 15:10:00,91.86,91.87,91.79,91.86,44947.0,91.4807,91.4907,91.411,91.4807,44947.0
2019-11-26 15:15:00,91.86,91.89,91.85,91.87,40066.0,91.4807,91.5106,91.4707,91.4907,40066.0
2019-11-26 15:20:00,91.87,91.87,91.81,91.87,46852.0,91.4907,91.4907,91.4309,91.4907,46852.0
2019-11-26 15:25:00,91.87,91.89,91.85,91.88,46085.0,91.4907,91.5106,91.4707,91.5006,46085.0
2019-11-26 15:30:00,91.88,91.99,91.87,91.99,57670.0,91.5006,91.6102,91.4907,91.6102,57670.0
2019-11-26 15:35:00,91.98,92.0,91.96,91.97,45782.0,91.6002,91.6201,91.5803,91.5902,45782.0
2019-11-26 15:40:00,91.98,92.05,91.95,92.03,75971.0,91.6002,91.6699,91.5703,91.65,75971.0
2019-11-26 15:45:00,92.03,92.04,91.99,92.02,58776.0,91.65,91.66,91.6102,91.64,58776.0
2019-11-26 15:50:00,92.01,92.15,92.01,92.14,105843.0,91.6301,91.7695,91.6301,91.7595,105843.0
2019-11-26 15:55:00,92.15,92.28,92.12,92.14,260830.0,91.7695,91.899,91.7396,91.7595,260830.0
2019-11-27 09:30:00,92.36,92.45,92.1,92.31,122530.0,91.9786,92.0683,91.7197,91.9288,122530.0
2019-11-27 09:35:00,92.31,92.52,92.28,92.42,86993.0,91.9288,92.138,91.899,92.0384,86993.0
2019-11-27 09:40:00,92.33,92.56,92.31,92.55,56910.0,91.9488,92.1778,91.9288,92.1678,56910.0
2019-11-27 09:45:00,92.56,92.74,92.41,92.43,59246.0,92.1778,92.3571,92.0284,92.0483,59246.0
2019-11-27 09:50:00,92.43,92.61,92.4,92.61,57030.0,92.0483,92.2276,92.0185,92.2276,57030.0
2019-11-27 09:55:00,92.62,92.7,92.57,92.66,43994.0,92.2376,92.3172,92.1878,92.2774,43994.0
2019-11-27 10:00:00,92.67,92.79,92.62,92.78,38117.0,92.2874,92.4069,92.2376,92.3969,38117.0
2019-11-27 10:05:00,92.81,92.89,92.59,92.65,118985.0,92.4268,92.5064,92.2077,92.2674,118985.0
2019-11-27 10:10:00,92.67,92.73,92.53,92.69,40731.0,92.2874,92.3471,92.1479,92.3073,40731.0
2019-11-27 10:15:00,92.68,92.74,92.64,92.73,68742.0,92.2973,92.3571,92.2575,92.3471,68742.0
2019-11-27 10:20:00,92.71,92.85,92.7,92.8,117659.0,92.3272,92.4666,92.3172,92.4168,117659.0
2019-11-27 10:25:00,92.79,92.92,92.79,92.91,52311.0,92.4069,92.5363,92.4069,92.5264,52311.0
2019-11-27 10:30:00,92.93,93.01,92.89,93.01,67872.0,92.5463,92.6259,92.5064,92.6259,67872.0
2019-11-27 10:35:00,93.02,93.12,92.86,92.88,98705.0,92.6359,92.7355,92.4766,92.4965,98705.0
2019-11-27 10:40:00,92.9,92.97,92.84,92.96,40712.0,92.5164,92.5861,92.4567,92.5762,40712.0
2019-11-27 10:45:00,92.97,93.0,92.8,92.84,48273.0,92.5861,92.616,92.4168,92.4567,48273.0
2019-11-27 10:50:00,92.82,92.86,92.7,92.79,36958.0,92.4367,92.4766,92.3172,92.4069,36958.0
2019-11-27 10:55:00,92.83,93.04,92.8,92.97,44447.0,92.4467,92.6558,92.4168,92.5861,44447.0
2019-11-27 11:00:00,92.97,93.06,92.94,93.01,56924.0,92.5861,92.6757,92.5562,92.6259,56924.0
2019-11-27 11:05:00,93.01,93.08,92.98,93.06,65248.0,92.6259,92.6957,92.5961,92.6757,65248.0
2019-11-27 11:10:00,93.05,93.12,93.01,93.08,59164.0,92.6658,92.7355,92.6259,92.6957,59164.0
2019-11-27 11:15:00,93.08,93.08,92.9,92.92,52504.0,92.6957,92.6957,92.5164,92.5363,52504.0
2019-11-27 11:20:00,92.92,93.0,92.89,92.96,90498.0,92.5363,92.616,92.5064,92.5762,90498.0
2019-11-27 11:25:00,92.96,92.99,92.91,92.94,67126.0,92.5762,92.606,92.5264,92.5562,67126.0
2019-11-27 11:30:00,92.94,92.97,92.86,92.87,24187.0,92.5562,92.5861,92.4766,92.4865,24187.0
2019-11-27 11:35:00,92.88,93.05,92.86,93.03,85603.0,92.4965,92.6658,92.4766,92.6459,85603.0
2019-11-27 11:40:00,93.04,93.08,92.93,92.94,89351.0,92.6558,92.6957,92.5463,92.5562,89351.0
2019-11-27 11:45:00,92.93,93.0,92.93,92.99,19525.0,92.5463,92.616,92.5463,92.606,19525.0
2019-11-27 11:50:00,93.0,93.03,92.93,92.96,46946.0,92.616,92.6459,92.5463,92.5762,46946.0
2019-11-27 11:55:00,92.96,93.0,92.92,92.98,27226.0,92.5762,92.616,92.5363,92.5961,27226.0
2019-11-27 12:00:00,92.99,93.04,92.98,93.01,33929.0,92.606,92.6558,92.5961,92.6259,33929.0
2019-11-27 12:05:00,93.02,93.13,93.01,93.13,22554.0,92.6359,92.7455,92.6259,92.7455,22554.0
2019-11-27 12:10:00,93.13,93.24,93.11,93.23,77303.0,92.7455,92.855,92.7255,92.845,77303.0
2019-11-27 12:15:00,93.23,93.3,93.22,93.29,45342.0,92.845,92.9148,92.8351,92.9048,45342.0
2019-11-27 12:20:00,93.3,93.39,93.29,93.35,60659.0,92.9148,93.0044,92.9048,92.9645,60659.0
2019-11-27 12:25:00,93.35,93.35,93.27,93.31,34191.0,92.9645,92.9645,92.8849,92.9247,34191.0
2019-11-27 12:30:00,93.3,93.3,93.23,93.23,31468.0,92.9148,92.9148,92.845,92.845,31468.0
2019-11-27 12:35:00,93.23,93.31,93.23,93.26,22463.0,92.845,92.9247,92.845,92.8749,22463.0
2019-11-27 12:40:00,93.27,93.29,93.21,93.28,47019.0,92.8849,92.9048,92.8251,92.8948,47019.0
2019-11-27 12:45:00,93.28,93.34,93.26,93.32,48334.0,92.8948,92.9546,92.8749,92.9347,48334.0
2019-11-27 12:50:00,93.32,93.33,93.21,93.24,26336.0,92.9347,92.9446,92.8251,92.855,26336.0
2019-11-27 12:55:00,93.23,93.28,93.21,93.25,23005.0,92.845,92.8948,92.8251,92.865,23005.0
2019-11-27 13:00:00,93.29,93.36,93.28,93.3,29549.0,92.9048,92.9745,92.8948,92.9148,29549.0
2019-11-27 13:05:00,93.3,93.34,93.27,93.29,21360.0,92.9148,92.9546,92.8849,92.9048,21360.0
2019-11-27 13:10:00,93.31,93.39,93.3,93.39,52405.0,92.9247,93.0044,92.9148,93.0044,52405.0
2019-11-27 13:15:00,93.39,93.45,93.37,93.44,37772.0,93.0044,93.0641,92.9845,93.0542,37772.0
2019-11-27 13:20:00,93.45,93.54,93.45,93.51,80883.0,93.0641,93.1538,93.0641,93.1239,80883.0
2019-11-27 13:25:00,93.51,93.52,93.36,93.37,63514.0,93.1239,93.1338,92.9745,92.9845,63514.0
2019-11-27 13:30:00,93.37,93.4,93.3,93.38,50569.0,92.9845,93.0143,92.9148,92.9944,50569.0
2019-11-27 13:35:00,93.37,93.41,93.32,93.34,39433.0,92.9845,93.0243,92.9347,92.9546,39433.0
2019-11-27 13:40:00,93.34,93.35,93.28,93.31,34231.0,92.9546,92.9645,92.8948,92.9247,34231.0
2019-11-27 13:45:00,93.3,93.38,93.28,93.35,69856.0,92.9148,92.9944,92.8948,92.9645,69856.0
2019-11-27 13:50:00,93.34,93.45,93.34,93.41,32568.0,92.9546,93.0641,92.9546,93.0243,32568.0
2019-11-27 13:55:00,93.4,93.48,93.39,93.39,40717.0,93.0143,93.094,93.0044,93.0044,40717.0
2019-11-27 14:00:00,93.38,93.41,93.3,93.32,34411.0,92.9944,93.0243,92.9148,92.9347,34411.0
2019-11-27 14:05:00,93.33,93.5,93.32,93.48,55157.0,92.9446,93.1139,92.9347,93.094,55157.0
2019-11-27 14:10:00,93.49,93.59,93.49,93.59,48832.0,93.104,93.2036,93.104,93.2036,48832.0
2019-11-27 14:15:00,93.59,93.6,93.52,93.54,45843.0,93.2036,93.2135,93.1338,93.1538,45843.0
2019-11-27 14:20:00,93.54,93.65,93.54,93.62,58221.0,93.1538,93.2633,93.1538,93.2334,58221.0
2019-11-27 14:25:00,93.61,93.63,93.56,93.58,31622.0,93.2235,93.2434,93.1737,93.1936,31622.0
2019-11-27 14:30:00,93.58,93.6,93.53,93.58,34087.0,93.1936,93.2135,93.1438,93.1936,34087.0
2019-11-27 14:35:00,93.57,93.58,93.51,93.54,34089.0,93.1836,93.1936,93.1239,93.1538,34089.0
2019-11-27 14:40:00,93.54,93.57,93.52,93.55,39409.0,93.1538,93.1836,93.1338,93.1637,39409.0
2019-11-27 14:45:00,93.55,93.57,93.52,93.55,41166.0,93.1637,93.1836,93.1338,93.1637,41166.0
2019-11-27 14:50:00,93.55,93.56,93.45,93.46,206013.0,93.1637,93.1737,93.0641,93.0741,206013.0
2019-11-27 14:55:00,93.45,93.47,93.41,93.44,57635.0,93.0641,93.084,93.0243,93.0542,57635.0
2019-11-27 15:00:00,93.44,93.52,93.42,93.47,56232.0,93.0542,93.1338,93.0343,93.084,56232.0
2019-11-27 15:05:00,93.47,93.48,93.42,93.47,45462.0,93.084,93.094,93.0343,93.084,45462.0
2019-11-27 15:10:00,93.47,93.49,93.42,93.45,116753.0,93.084,93.104,93.0343,93.0641,116753.0
2019-11-27 15:15:00,93.44,93.45,93.39,93.39,65233.0,93.0542,93.0641,93.0044,93.0044,65233.0
2019-11-27 15:20:00,93.38,93.39,93.3,93.35,44688.0,92.9944,93.0044,92.9148,92.9645,44688.0
2019-11-27 15:25:00,93.34,93.35,93.29,93.31,57462.0,92.9546,92.9645,92.9048,92.9247,57462.0
2019-11-27 15:30:00,93.32,93.32,93.21,93.22,68849.0,92.9347,92.9347,92.8251,92.8351,68849.0
2019-11-27 15:35:00,93.22,93.24,93.18,93.21,55052.0,92.8351,92.855,92.7952,92.8251,55052.0
2019-11-27 15:40:00,93.22,93.31,93.2,93.3,108138.0,92.8351,92.9247,92.8152,92.9148,108138.0
2019-11-27 15:45:00,93.3,93.32,93.28,93.29,112822.0,92.9148,92.9347,92.8948,92.9048,112822.0
2019-11-27 15:50:00,93.29,93.29,93.19,93.2,136814.0,92.9048,92.9048,92.8052,92.8152,136814.0
2019-11-27 15:55:00,93.2,93.44,93.17,93.43,364361.0,92.8152,93.0542,92.7853,93.0442,364361.0
2019-11-29 09:30:00,93.4,93.66,93.08,93.63,120231.0,93.0143,93.2733,92.6957,93.2434,120231.0
2019-11-29 09:35:00,93.62,93.85,93.55,93.65,154960.0,93.2334,93.4625,93.1637,93.2633,154960.0
2019-11-29 09:40:00,93.65,93.65,93.25,93.34,83947.0,93.2633,93.2633,92.865,92.9546,83947.0
2019-11-29 09:45:00,93.36,93.65,93.36,93.61,85086.0,92.9745,93.2633,92.9745,93.2235,85086.0
2019-11-29 09:50:00,93.61,93.73,93.58,93.66,76764.0,93.2235,93.343,93.1936,93.2733,76764.0
2019-11-29 09:55:00,93.65,93.68,93.54,93.66,90377.0,93.2633,93.2932,93.1538,93.2733,90377.0
2019-11-29 10:00:00,93.66,93.72,93.61,93.7,103902.0,93.2733,93.333,93.2235,93.3131,103902.0
2019-11-29 10:05:00,93.7,93.87,93.69,93.81,95743.0,93.3131,93.4824,93.3031,93.4226,95743.0
2019-11-29 10:10:00,93.8,93.85,93.68,93.79,43711.0,93.4127,93.4625,93.2932,93.4027,43711.0
2019-11-29 10:15:00,93.78,93.89,93.77,93.87,49204.0,93.3928,93.5023,93.3828,93.4824,49204.0
2019-11-29 10:20:00,93.87,93.87,93.72,93.78,45607.0,93.4824,93.4824,93.333,93.3928,45607.0
2019-11-29 10:25:00,93.78,93.81,93.72,93.8,65774.0,93.3928,93.4226,93.333,93.4127,65774.0
2019-11-29 10:30:00,93.81,93.83,93.68,93.69,98018.0,93.4226,93.4426,93.2932,93.3031,98018.0
2019-11-29 10:35:00,93.68,93.83,93.59,93.82,75585.0,93.2932,93.4426,93.2036,93.4326,75585.0
2019-11-29 10:40:00,93.82,93.9,93.79,93.83,95724.0,93.4326,93.5123,93.4027,93.4426,95724.0
2019-11-29 10:45:00,93.84,93.98,93.82,93.98,56431.0,93.4525,93.5919,93.4326,93.5919,56431.0
2019-11-29 10:50:00,93.97,93.98,93.81,93.83,42696.0,93.582,93.5919,93.4226,93.4426,42696.0
2019-11-29 10:55:00,93.83,93.88,93.72,93.74,44692.0,93.4426,93.4924,93.333,93.3529,44692.0
2019-11-29 11:00:00,93.72,93.75,93.61,93.75,33501.0,93.333,93.3629,93.2235,93.3629,33501.0
2019-11-29 11:05:00,93.75,93.75,93.54,93.67,88083.0,93.3629,93.3629,93.1538,93.2832,88083.0
2019-11-29 11:10:00,93.67,93.7,93.54,93.54,37719.0,93.2832,93.3131,93.1538,93.1538,37719.0
2019-11-29 11:15:00,93.55,93.58,93.5,93.5,93070.0,93.1637,93.1936,93.1139,93.1139,93070.0
2019-11-29 11:20:00,93.51,93.71,93.5,93.71,36015.0,93.1239,93.3231,93.1139,93.3231,36015.0
2019-11-29 11:25:00,93.72,93.75,93.66,93.68,27810.0,93.333,93.3629,93.2733,93.2932,27810.0
2019-11-29 11:30:00,93.71,93.72,93.58,93.68,31201.0,93.3231,93.333,93.1936,93.2932,31201.0
2019-11-29 11:35:00,93.68,93.86,93.64,93.81,32244.0,93.2932,93.4724,93.2533,93.4226,32244.0
2019-11-29 11:40:00,93.81,93.89,93.73,93.88,41457.0,93.4226,93.5023,93.343,93.4924,41457.0
2019-11-29 11:45:00,93.89,93.94,93.8,93.92,44030.0,93.5023,93.5521,93.4127,93.5322,44030.0
2019-11-29 11:50:00,93.91,93.96,93.8,93.91,57832.0,93.5222,93.572,93.4127,93.5222,57832.0
2019-11-29 11:55:00,93.9,93.97,93.86,93.91,42332.0,93.5123,93.582,93.4724,93.5222,42332.0
2019-11-29 12:00:00,93.91,93.92,93.84,93.84,30527.0,93.5222,93.5322,93.4525,93.4525,30527.0
2019-11-29 12:05:00,93.84,93.85,93.71,93.76,49983.0,93.4525,93.4625,93.3231,93.3729,49983.0
2019-11-29 12:10:00,93.77,93.78,93.69,93.75,22187.0,93.3828,93.3928,93.3031,93.3629,22187.0
2019-11-29 12:15:00,93.74,93.75,93.66,93.68,40927.0,93.3529,93.3629,93.2733,93.2932,40927.0
2019-11-29 12:20:00,93.68,93.74,93.6,93.7,91906.0,93.2932,93.3529,93.2135,93.3131,91906.0
2019-11-29 12:25:00,93.7,93.71,93.61,93.61,83331.0,93.3131,93.3231,93.2235,93.2235,83331.0
2019-11-29 12:30:00,93.61,93.67,93.59,93.63,107589.0,93.2235,93.2832,93.2036,93.2434,107589.0
2019-11-29 12:35:00,93.63,93.73,93.63,93.64,78068.0,93.2434,93.343,93.2434,93.2533,78068.0
2019-11-29 12:40:00,93.64,93.78,93.63,93.72,59772.0,93.2533,93.3928,93.2434,93.333,59772.0
2019-11-29 12:45:00,93.72,93.76,93.6,93.72,121403.0,93.333,93.3729,93.2135,93.333,121403.0
2019-11-29 12:50:00,93.72,93.75,93.67,93.7,171623.0,93.333,93.3629,93.2832,93.3131,171623.0
2019-11-29 12:55:00,93.69,93.72,93.53,93.54,165140.0,93.3031,93.333,93.1438,93.1538,165140.0
2019-12-02 09:30:00,93.77,93.85,93.29,93.62,141822.0,93.3828,93.4625,92.9048,93.2334,141822.0
2019-12-02 09:35:00,93.61,93.99,93.56,93.95,202684.0,93.2235,93.6019,93.1737,93.5621,202684.0
2019-12-02 09:40:00,93.95,94.12,93.74,93.92,213127.0,93.5621,93.7314,93.3529,93.5322,213127.0
2019-12-02 09:45:00,93.92,93.92,93.33,93.38,91844.0,93.5322,93.5322,92.9446,92.9944,91844.0
2019-12-02 09:50:00,93.39,93.73,93.27,93.56,69005.0,93.0044,93.343,92.8849,93.1737,69005.0
2019-12-02 09:55:00,93.57,93.66,93.44,93.54,43769.0,93.1836,93.2733,93.0542,93.1538,43769.0
2019-12-02 10:00:00,93.48,93.52,92.74,92.76,141405.0,93.094,93.1338,92.3571,92.377,141405.0
2019-12-02 10:05:00,92.74,92.82,92.51,92.77,143391.0,92.3571,92.4367,92.128,92.3869,143391.0
2019-12-02 10:10:00,92.78,92.99,92.74,92.84,231888.0,92.3969,92.606,92.3571,92.4567,231888.0
2019-12-02 10:15:00,92.86,92.87,92.57,92.67,81270.0,92.4766,92.4865,92.1878,92.2874,81270.0
2019-12-02 10:20:00,92.69,92.74,92.37,92.39,120143.0,92.3073,92.3571,91.9886,92.0085,120143.0
2019-12-02 10:25:00,92.38,92.4,92.23,92.31,151699.0,91.9985,92.0185,91.8492,91.9288,151699.0
2019-12-02 10:30:00,92.34,92.39,92.07,92.38,185486.0,91.9587,92.0085,91.6898,91.9985,185486.0
2019-12-02 10:35:00,92.38,92.4,92.01,92.24,104266.0,91.9985,92.0185,91.6301,91.8591,104266.0
2019-12-02 10:40:00,92.22,92.42,92.17,92.4,116050.0,91.8392,92.0384,91.7894,92.0185,116050.0
2019-12-02 10:45:00,92.37,92.39,92.1,92.2,117468.0,91.9886,92.0085,91.7197,91.8193,117468.0
2019-12-02 10:50:00,92.19,92.24,91.9,92.01,131571.0,91.8093,91.8591,91.5205,91.6301,131571.0
2019-12-02 10:55:00,92.0,92.08,91.86,92.04,60079.0,91.6201,91.6998,91.4807,91.66,60079.0
2019-12-02 11:00:00,92.03,92.14,91.93,91.93,80378.0,91.65,91.7595,91.5504,91.5504,80378.0
2019-12-02 11:05:00,91.92,91.96,91.84,91.91,90866.0,91.5404,91.5803,91.4608,91.5305,90866.0
2019-12-02 11:10:00,91.9,91.9,91.68,91.77,92531.0,91.5205,91.5205,91.3014,91.3911,92531.0
2019-12-02 11:15:00,91.77,91.91,91.7,91.91,55191.0,91.3911,91.5305,91.3214,91.5305,55191.0
2019-12-02 11:20:00,91.91,92.13,91.9,92.1,83444.0,91.5305,91.7496,91.5205,91.7197,83444.0
2019-12-02 11:25:00,92.11,92.18,92.06,92.16,75699.0,91.7297,91.7994,91.6799,91.7795,75699.0
2019-12-02 11:30:00,92.17,92.17,92.01,92.01,60289.0,91.7894,91.7894,91.6301,91.6301,60289.0
2019-12-02 11:35:00,92.04,92.2,92.04,92.2,57959.0,91.66,91.8193,91.66,91.8193,57959.0
2019-12-02 11:40:00,92.22,92.41,92.19,92.4,73931.0,91.8392,92.0284,91.8093,92.0185,73931.0
2019-12-02 11:45:00,92.42,92.58,92.39,92.56,61657.0,92.0384,92.1977,92.0085,92.1778,61657.0
2019-12-02 11:50:00,92.57,92.57,92.35,92.45,77453.0,92.1878,92.1878,91.9687,92.0683,77453.0
2019-12-02 11:55:00,92.43,92.45,92.32,92.38,61028.0,92.0483,92.0683,91.9388,91.9985,61028.0
2019-12-02 12:00:00,92.36,92.44,92.36,92.4,78379.0,91.9786,92.0583,91.9786,92.0185,78379.0
2019-12-02 12:05:00,92.4,92.43,92.34,92.35,50374.0,92.0185,92.0483,91.9587,91.9687,50374.0
2019-12-02 12:10:00,92.36,92.55,92.33,92.47,28008.0,91.9786,92.1678,91.9488,92.0882,28008.0
2019-12-02 12:15:00,92.48,92.49,92.26,92.3,41029.0,92.0981,92.1081,91.879,91.9189,41029.0
2019-12-02 12:20:00,92.31,92.34,92.27,92.33,25325.0,91.9288,91.9587,91.889,91.9488,25325.0
2019-12-02 12:25:00,92.33,92.49,92.13,92.36,61886.0,91.9488,92.1081,91.7496,91.9786,61886.0
2019-12-02 12:30:00,92.33,92.36,92.22,92.3,25141.0,91.9488,91.9786,91.8392,91.9189,25141.0
2019-12-02 12:35:00,92.32,92.39,92.26,92.29,19124.0,91.9388,92.0085,91.879,91.9089,19124.0
2019-12-02 12:40:00,92.29,92.32,92.2,92.26,60343.0,91.9089,91.9388,91.8193,91.879,60343.0
2019-12-02 12:45:00,92.26,92.32,92.22,92.3,23948.0,91.879,91.9388,91.8392,91.9189,23948.0
2019-12-02 12:50:00,92.3,92.34,92.23,92.29,28066.0,91.9189,91.9587,91.8492,91.9089,28066.0
2019-12-02 12:55:00,92.3,92.34,92.27,92.32,21963.0,91.9189,91.9587,91.889,91.9388,21963.0
2019-12-02 13:00:00,92.33,92.48,92.31,92.47,16176.0,91.9488,92.0981,91.9288,92.0882,16176.0
2019-12-02 13:05:00,92.47,92.48,92.38,92.42,26672.0,92.0882,92.0981,91.9985,92.0384,26672.0
2019-12-02 13:10:00,92.42,92.52,92.33,92.46,19455.0,92.0384,92.138,91.9488,92.0782,19455.0
2019-12-02 13:15:00,92.45,92.52,92.39,92.44,24490.0,92.0683,92.138,92.0085,92.0583,24490.0
2019-12-02 13:20:00,92.45,92.49,92.42,92.46,15771.0,92.0683,92.1081,92.0384,92.0782,15771.0
2019-12-02 13:25:00,92.49,92.54,92.43,92.45,27814.0,92.1081,92.1579,92.0483,92.0683,27814.0
2019-12-02 13:30:00,92.45,92.48,92.36,92.41,24568.0,92.0683,92.0981,91.9786,92.0284,24568.0
2019-12-02 13:35:00,92.4,92.41,92.3,92.34,21292.0,92.0185,92.0284,91.9189,91.9587,21292.0
2019-12-02 13:40:00,92.33,92.33,92.25,92.27,17262.0,91.9488,91.9488,91.8691,91.889,17262.0
2019-12-02 13:45:00,92.27,92.34,92.27,92.33,37459.0,91.889,91.9587,91.889,91.9488,37459.0
2019-12-02 13:50:00,92.34,92.37,92.33,92.35,31931.0,91.9587,91.9886,91.9488,91.9687,31931.0
2019-12-02 13:55:00,92.37,92.43,92.36,92.4,16809.0,91.9886,92.0483,91.9786,92.0185,16809.0
2019-12-02 14:00:00,92.41,92.41,92.29,92.34,20452.0,92.0284,92.0284,91.9089,91.9587,20452.0
2019-12-02 14:05:00,92.32,92.36,92.25,92.27,53418.0,91.9388,91.9786,91.8691,91.889,53418.0
2019-12-02 14:10:00,92.27,92.41,92.25,92.4,45369.0,91.889,92.0284,91.8691,92.0185,45369.0
2019-12-02 14:15:00,92.4,92.51,92.4,92.5,42224.0,92.0185,92.128,92.0185,92.1181,42224.0
2019-12-02 14:20:00,92.5,92.56,92.45,92.53,23437.0,92.1181,92.1778,92.0683,92.1479,23437.0
2019-12-02 14:25:00,92.55,92.61,92.52,92.58,22131.0,92.1678,92.2276,92.138,92.1977,22131.0
2019-12-02 14:30:00,92.58,92.64,92.54,92.64,26821.0,92.1977,92.2575,92.1579,92.2575,26821.0
2019-12-02 14:35:00,92.65,92.65,92.54,92.56,16744.0,92.2674,92.2674,92.1579,92.1778,16744.0
2019-12-02 14:40:00,92.55,92.57,92.48,92.56,16604.0,92.1678,92.1878,92.0981,92.1778,16604.0
2019-12-02 14:45:00,92.57,92.63,92.56,92.61,32722.0,92.1878,92.2475,92.1778,92.2276,32722.0
2019-12-02 14:50:00,92.61,92.64,92.46,92.49,28264.0,92.2276,92.2575,92.0782,92.1081,28264.0
2019-12-02 14:55:00,92.48,92.48,92.38,92.43,71065.0,92.0981,92.0981,91.9985,92.0483,71065.0
2019-12-02 15:00:00,92.44,92.45,92.33,92.37,35958.0,92.0583,92.0683,91.9488,91.9886,35958.0
2019-12-02 15:05:00,92.36,92.38,92.23,92.27,52603.0,91.9786,91.9985,91.8492,91.889,52603.0
2019-12-02 15:10:00,92.28,92.28,92.23,92.26,21176.0,91.899,91.899,91.8492,91.879,21176.0
2019-12-02 15:15:00,92.26,92.35,92.22,92.35,24231.0,91.879,91.9687,91.8392,91.9687,24231.0
2019-12-02 15:20:00,92.34,92.41,92.3,92.36,36719.0,91.9587,92.0284,91.9189,91.9786,36719.0
2019-12-02 15:25:00,92.37,92.44,92.36,92.42,19730.0,91.9886,92.0583,91.9786,92.0384,19730.0
2019-12-02 15:30:00,92.4,92.53,92.39,92.52,133475.0,92.0185,92.1479,92.0085,92.138,133475.0
2019-12-02 15:35:00,92.51,92.62,92.49,92.59,87708.0,92.128,92.2376,92.1081,92.2077,87708.0
2019-12-02 15:40:00,92.6,92.61,92.51,92.56,48214.0,92.2176,92.2276,92.128,92.1778,48214.0
2019-12-02 15:45:00,92.57,92.63,92.55,92.59,54079.0,92.1878,92.2475,92.1678,92.2077,54079.0
2019-12-02 15:50:00,92.59,92.59,92.44,92.47,81370.0,92.2077,92.2077,92.0583,92.0882,81370.0
2019-12-02 15:55:00,92.47,92.52,92.26,92.33,418877.0,92.0882,92.138,91.879,91.9488,418877.0
2019-12-03 09:30:00,92.28,92.7,91.95,92.65,313672.0,91.899,92.3172,91.5703,92.2674,313672.0
2019-12-03 09:35:00,92.68,92.9,92.53,92.69,133542.0,92.2973,92.5164,92.1479,92.3073,133542.0
2019-12-03 09:40:00,92.69,93.02,92.42,92.86,175345.0,92.3073,92.6359,92.0384,92.4766,175345.0
2019-12-03 09:45:00,92.82,93.17,92.51,92.54,231828.0,92.4367,92.7853,92.128,92.1579,231828.0
2019-12-03 09:50:00,92.56,92.84,92.45,92.83,123679.0,92.1778,92.4567,92.0683,92.4467,123679.0
2019-12-03 09:55:00,92.84,93.06,92.76,92.94,106537.0,92.4567,92.6757,92.377,92.5562,106537.0
2019-12-03 10:00:00,92.93,93.02,92.81,92.97,56784.0,92.5463,92.6359,92.4268,92.5861,56784.0
2019-12-03 10:05:00,92.98,93.19,92.91,92.91,86521.0,92.5961,92.8052,92.5264,92.5264,86521.0
2019-12-03 10:10:00,92.9,92.93,92.56,92.69,214946.0,92.5164,92.5463,92.1778,92.3073,214946.0
2019-12-03 10:15:00,92.69,92.99,92.67,92.8,245867.0,92.3073,92.606,92.2874,92.4168,245867.0
2019-12-03 10:20:00,92.79,92.81,92.65,92.76,336894.0,92.4069,92.4268,92.2674,92.377,336894.0
2019-12-03 10:25:00,92.78,92.81,92.47,92.67,117914.0,92.3969,92.4268,92.0882,92.2874,117914.0
2019-12-03 10:30:00,92.66,92.94,92.65,92.89,64756.0,92.2774,92.5562,92.2674,92.5064,64756.0
2019-12-03 10:35:00,92.88,92.96,92.79,92.95,33629.0,92.4965,92.5762,92.4069,92.5662,33629.0
2019-12-03 10:40:00,92.94,93.23,92.88,93.17,89820.0,92.5562,92.845,92.4965,92.7853,89820.0
2019-12-03 10:45:00,93.18,93.21,92.96,92.96,85860.0,92.7952,92.8251,92.5762,92.5762,85860.0
2019-12-03 10:50:00,92.97,93.19,92.83,93.14,86530.0,92.5861,92.8052,92.4467,92.7554,86530.0
2019-12-03 10:55:00,93.12,93.24,93.05,93.21,37115.0,92.7355,92.855,92.6658,92.8251,37115.0
2019-12-03 11:00:00,93.21,93.24,93.02,93.09,45627.0,92.8251,92.855,92.6359,92.7056,45627.0
2019-12-03 11:05:00,93.11,93.25,93.04,93.25,16385.0,92.7255,92.865,92.6558,92.865,16385.0
2019-12-03 11:10:00,93.26,93.41,93.2,93.39,43679.0,92.8749,93.0243,92.8152,93.0044,43679.0
2019-12-03 11:15:00,93.38,93.51,93.37,93.4,64541.0,92.9944,93.1239,92.9845,93.0143,64541.0
2019-12-03 11:20:00,93.41,93.58,93.34,93.47,34889.0,93.0243,93.1936,92.9546,93.084,34889.0
2019-12-03 11:25:00,93.45,93.59,93.41,93.42,102022.0,93.0641,93.2036,93.0243,93.0343,102022.0
2019-12-03 11:30:00,93.41,93.44,93.33,93.33,37779.0,93.0243,93.0542,92.9446,92.9446,37779.0
2019-12-03 11:35:00,93.33,93.53,93.29,93.53,47673.0,92.9446,93.1438,92.9048,93.1438,47673.0
2019-12-03 11:40:00,93.52,93.55,93.45,93.47,53216.0,93.1338,93.1637,93.0641,93.084,53216.0
2019-12-03 11:45:00,93.5,93.56,93.45,93.51,26784.0,93.1139,93.1737,93.0641,93.1239,26784.0
2019-12-03 11:50:00,93.52,93.53,93.43,93.45,23336.0,93.1338,93.1438,93.0442,93.0641,23336.0
2019-12-03 11:55:00,93.45,93.57,93.45,93.57,31816.0,93.0641,93.1836,93.0641,93.1836,31816.0
2019-12-03 12:00:00,93.55,93.58,93.39,93.39,15669.0,93.1637,93.1936,93.0044,93.0044,15669.0
2019-12-03 12:05:00,93.39,93.49,93.37,93.46,29949.0,93.0044,93.104,92.9845,93.0741,29949.0
2019-12-03 12:10:00,93.45,93.46,93.38,93.42,11849.0,93.0641,93.0741,92.9944,93.0343,11849.0
2019-12-03 12:15:00,93.42,93.52,93.39,93.49,27478.0,93.0343,93.1338,93.0044,93.104,27478.0
2019-12-03 12:20:00,93.48,93.55,93.48,93.55,10277.0,93.094,93.1637,93.094,93.1637,10277.0
2019-12-03 12:25:00,93.55,93.58,93.49,93.58,23424.0,93.1637,93.1936,93.104,93.1936,23424.0
2019-12-03 12:30:00,93.6,93.64,93.54,93.57,29715.0,93.2135,93.2533,93.1538,93.1836,29715.0
2019-12-03 12:35:00,93.58,93.6,93.52,93.55,18277.0,93.1936,93.2135,93.1338,93.1637,18277.0
2019-12-03 12:40:00,93.55,93.59,93.54,93.58,16504.0,93.1637,93.2036,93.1538,93.1936,16504.0
2019-12-03 12:45:00,93.6,93.71,93.6,93.67,20944.0,93.2135,93.3231,93.2135,93.2832,20944.0
2019-12-03 12:50:00,93.67,93.72,93.53,93.54,31973.0,93.2832,93.333,93.1438,93.1538,31973.0
2019-12-03 12:55:00,93.55,93.59,93.47,93.5,14468.0,93.1637,93.2036,93.084,93.1139,14468.0
2019-12-03 13:00:00,93.49,93.62,93.49,93.59,11510.0,93.104,93.2334,93.104,93.2036,11510.0
2019-12-03 13:05:00,93.59,93.62,93.55,93.56,12184.0,93.2036,93.2334,93.1637,93.1737,12184.0
2019-12-03 13:10:00,93.57,93.62,93.57,93.6,13045.0,93.1836,93.2334,93.1836,93.2135,13045.0
2019-12-03 13:15:00,93.6,93.62,93.57,93.6,17489.0,93.2135,93.2334,93.1836,93.2135,17489.0
2019-12-03 13:20:00,93.59,93.61,93.54,93.59,30700.0,93.2036,93.2235,93.1538,93.2036,30700.0
2019-12-03 13:25:00,93.59,93.81,93.59,93.73,77621.0,93.2036,93.4226,93.2036,93.343,77621.0
2019-12-03 13:30:00,93.74,93.85,93.74,93.84,62939.0,93.3529,93.4625,93.3529,93.4525,62939.0
2019-12-03 13:35:00,93.82,93.86,93.77,93.84,48327.0,93.4326,93.4724,93.3828,93.4525,48327.0
2019-12-03 13:40:00,93.85,93.87,93.73,93.73,29857.0,93.4625,93.4824,93.343,93.343,29857.0
2019-12-03 13:45:00,93.73,93.78,93.68,93.68,41361.0,93.343,93.3928,93.2932,93.2932,41361.0
2019-12-03 13:50:00,93.68,93.69,93.59,93.65,14423.0,93.2932,93.3031,93.2036,93.2633,14423.0
2019-12-03 13:55:00,93.65,93.68,93.61,93.66,18962.0,93.2633,93.2932,93.2235,93.2733,18962.0
2019-12-03 14:00:00,93.67,93.68,93.65,93.66,39297.0,93.2832,93.2932,93.2633,93.2733,39297.0
2019-12-03 14:05:00,93.66,93.71,93.64,93.65,24906.0,93.2733,93.3231,93.2533,93.2633,24906.0
2019-12-03 14:10:00,93.65,93.67,93.55,93.55,17371.0,93.2633,93.2832,93.1637,93.1637,17371.0
2019-12-03 14:15:00,93.56,93.59,93.45,93.45,76844.0,93.1737,93.2036,93.0641,93.0641,76844.0
2019-12-03 14:20:00,93.45,93.46,93.39,93.42,34220.0,93.0641,93.0741,93.0044,93.0343,34220.0
2019-12-03 14:25:00,93.42,93.56,93.42,93.54,21478.0,93.0343,93.1737,93.0343,93.1538,21478.0
2019-12-03 14:30:00,93.53,93.66,93.52,93.59,22378.0,93.1438,93.2733,93.1338,93.2036,22378.0
2019-12-03 14:35:00,93.58,93.63,93.57,93.62,17272.0,93.1936,93.2434,93.1836,93.2334,17272.0
2019-12-03 14:40:00,93.62,93.63,93.57,93.62,29674.0,93.2334,93.2434,93.1836,93.2334,29674.0
2019-12-03 14:45:00,93.62,93.63,93.56,93.6,37829.0,93.2334,93.2434,93.1737,93.2135,37829.0
2019-12-03 14:50:00,93.59,93.59,93.49,93.49,45484.0,93.2036,93.2036,93.104,93.104,45484.0
2019-12-03 14:55:00,93.49,93.52,93.33,93.34,78216.0,93.104,93.1338,92.9446,92.9546,78216.0
2019-12-03 15:00:00,93.35,93.4,93.25,93.3,135751.0,92.9645,93.0143,92.865,92.9148,135751.0
2019-12-03 15:05:00,93.3,93.33,93.24,93.3,42868.0,92.9148,92.9446,92.855,92.9148,42868.0
2019-12-03 15:10:00,93.3,93.38,93.3,93.38,82175.0,92.9148,92.9944,92.9148,92.9944,82175.0
2019-12-03 15:15:00,93.37,93.49,93.34,93.48,42908.0,92.9845,93.104,92.9546,93.094,42908.0
2019-12-03 15:20:00,93.49,93.68,93.49,93.63,32102.0,93.104,93.2932,93.104,93.2434,32102.0
2019-12-03 15:25:00,93.62,93.66,93.59,93.62,49578.0,93.2334,93.2733,93.2036,93.2334,49578.0
2019-12-03 15:30:00,93.62,93.63,93.53,93.54,43929.0,93.2334,93.2434,93.1438,93.1538,43929.0
2019-12-03 15:35:00,93.54,93.56,93.49,93.54,35568.0,93.1538,93.1737,93.104,93.1538,35568.0
2019-12-03 15:40:00,93.54,93.56,93.52,93.55,59894.0,93.1538,93.1737,93.1338,93.1637,59894.0
2019-12-03 15:45:00,93.56,93.7,93.52,93.68,106420.0,93.1737,93.3131,93.1338,93.2932,106420.0
2019-12-03 15:50:00,93.69,93.86,93.68,93.85,186471.0,93.3031,93.4724,93.2932,93.4625,186471.0
2019-12-03 15:55:00,93.85,93.85,93.7,93.71,359675.0,93.4625,93.4625,93.3131,93.3231,359675.0
2019-12-04 09:30:00,94.09,94.09,93.52,93.76,213353.0,93.7015,93.7015,93.1338,93.3729,213353.0
2019-12-04 09:35:00,93.78,94.08,93.5,93.52,139270.0,93.3928,93.6915,93.1139,93.1338,139270.0
2019-12-04 09:40:00,93.53,93.56,92.98,93.17,156128.0,93.1438,93.1737,92.5961,92.7853,156128.0
2019-12-04 09:45:00,93.19,93.42,93.18,93.28,66627.0,92.8052,93.0343,92.7952,92.8948,66627.0
2019-12-04 09:50:00,93.3,93.51,93.22,93.44,34908.0,92.9148,93.1239,92.8351,93.0542,34908.0
2019-12-04 09:55:00,93.45,93.48,93.27,93.32,41409.0,93.0641,93.094,92.8849,92.9347,41409.0
2019-12-04 10:00:00,93.25,93.55,93.24,93.42,77479.0,92.865,93.1637,92.855,93.0343,77479.0
2019-12-04 10:05:00,93.47,93.7,93.47,93.65,31742.0,93.084,93.3131,93.084,93.2633,31742.0
2019-12-04 10:10:00,93.66,93.79,93.63,93.66,59573.0,93.2733,93.4027,93.2434,93.2733,59573.0
2019-12-04 10:15:00,93.69,93.73,93.46,93.5,83643.0,93.3031,93.343,93.0741,93.1139,83643.0
2019-12-04 10:20:00,93.5,93.52,93.31,93.48,204397.0,93.1139,93.1338,92.9247,93.094,204397.0
2019-12-04 10:25:00,93.46,93.48,93.31,93.33,48266.0,93.0741,93.094,92.9247,92.9446,48266.0
2019-12-04 10:30:00,93.32,93.43,93.29,93.41,83206.0,92.9347,93.0442,92.9048,93.0243,83206.0
2019-12-04 10:35:00,93.4,93.44,93.36,93.4,51552.0,93.0143,93.0542,92.9745,93.0143,51552.0
2019-12-04 10:40:00,93.41,93.45,93.33,93.41,121555.0,93.0243,93.0641,92.9446,93.0243,121555.0
2019-12-04 10:45:00,93.41,93.48,93.38,93.46,60954.0,93.0243,93.094,92.9944,93.0741,60954.0
2019-12-04 10:50:00,93.46,93.54,93.45,93.5,53466.0,93.0741,93.1538,93.0641,93.1139,53466.0
2019-12-04 10:55:00,93.51,93.61,93.51,93.6,43883.0,93.1239,93.2235,93.1239,93.2135,43883.0
2019-12-04 11:00:00,93.6,93.69,93.53,93.68,61908.0,93.2135,93.3031,93.1438,93.2932,61908.0
2019-12-04 11:05:00,93.7,93.8,93.7,93.75,20505.0,93.3131,93.4127,93.3131,93.3629,20505.0
2019-12-04 11:10:00,93.75,93.75,93.56,93.64,43402.0,93.3629,93.3629,93.1737,93.2533,43402.0
2019-12-04 11:15:00,93.64,93.69,93.63,93.66,25852.0,93.2533,93.3031,93.2434,93.2733,25852.0
2019-12-04 11:20:00,93.66,93.77,93.63,93.65,19960.0,93.2733,93.3828,93.2434,93.2633,19960.0
2019-12-04 11:25:00,93.65,93.77,93.64,93.73,39339.0,93.2633,93.3828,93.2533,93.343,39339.0
2019-12-04 11:30:00,93.73,93.81,93.69,93.79,11148.0,93.343,93.4226,93.3031,93.4027,11148.0
2019-12-04 11:35:00,93.78,93.86,93.73,93.85,21057.0,93.3928,93.4724,93.343,93.4625,21057.0
2019-12-04 11:40:00,93.87,93.88,93.81,93.86,16791.0,93.4824,93.4924,93.4226,93.4724,16791.0
2019-12-04 11:45:00,93.85,93.87,93.79,93.82,18868.0,93.4625,93.4824,93.4027,93.4326,18868.0
2019-12-04 11:50:00,93.83,93.89,93.81,93.89,17695.0,93.4426,93.5023,93.4226,93.5023,17695.0
2019-12-04 11:55:00,93.89,93.94,93.88,93.88,30486.0,93.5023,93.5521,93.4924,93.4924,30486.0
2019-12-04 12:00:00,93.88,94.05,93.86,94.0,24558.0,93.4924,93.6617,93.4724,93.6119,24558.0
2019-12-04 12:05:00,94.01,94.14,94.01,94.11,46657.0,93.6218,93.7513,93.6218,93.7214,46657.0
2019-12-04 12:10:00,94.09,94.1,94.01,94.07,22602.0,93.7015,93.7114,93.6218,93.6816,22602.0
2019-12-04 12:15:00,94.05,94.06,93.96,94.01,33369.0,93.6617,93.6716,93.572,93.6218,33369.0
2019-12-04 12:20:00,94.03,94.14,94.02,94.05,40501.0,93.6417,93.7513,93.6318,93.6617,40501.0
2019-12-04 12:25:00,94.05,94.1,94.03,94.07,12001.0,93.6617,93.7114,93.6417,93.6816,12001.0
2019-12-04 12:30:00,94.07,94.11,94.03,94.07,13229.0,93.6816,93.7214,93.6417,93.6816,13229.0
2019-12-04 12:35:00,94.08,94.12,94.06,94.1,14587.0,93.6915,93.7314,93.6716,93.7114,14587.0
2019-12-04 12:40:00,94.11,94.17,94.1,94.13,14611.0,93.7214,93.7812,93.7114,93.7413,14611.0
2019-12-04 12:45:00,94.13,94.19,94.09,94.19,15756.0,93.7413,93.8011,93.7015,93.8011,15756.0
2019-12-04 12:50:00,94.18,94.22,94.16,94.19,23718.0,93.7911,93.831,93.7712,93.8011,23718.0
2019-12-04 12:55:00,94.19,94.2,94.14,94.14,17037.0,93.8011,93.811,93.7513,93.7513,17037.0
2019-12-04 13:00:00,94.15,94.15,94.07,94.12,7800.0,93.7612,93.7612,93.6816,93.7314,7800.0
2019-12-04 13:05:00,94.13,94.17,94.11,94.14,7950.0,93.7413,93.7812,93.7214,93.7513,7950.0
2019-12-04 13:10:00,94.14,94.18,94.12,94.18,7297.0,93.7513,93.7911,93.7314,93.7911,7297.0
2019-12-04 13:15:00,94.18,94.22,94.14,94.19,7324.0,93.7911,93.831,93.7513,93.8011,7324.0
2019-12-04 13:20:00,94.18,94.24,94.15,94.24,7807.0,93.7911,93.8509,93.7612,93.8509,7807.0
2019-12-04 13:25:00,94.23,94.27,94.16,94.19,23104.0,93.8409,93.8807,93.7712,93.8011,23104.0
2019-12-04 13:30:00,94.18,94.21,94.14,94.16,13210.0,93.7911,93.821,93.7513,93.7712,13210.0
2019-12-04 13:35:00,94.16,94.27,94.16,94.16,19743.0,93.7712,93.8807,93.7712,93.7712,19743.0
2019-12-04 13:40:00,94.16,94.16,94.06,94.12,15110.0,93.7712,93.7712,93.6716,93.7314,15110.0
2019-12-04 13:45:00,94.12,94.14,94.07,94.13,8717.0,93.7314,93.7513,93.6816,93.7413,8717.0
2019-12-04 13:50:00,94.11,94.14,94.07,94.13,15370.0,93.7214,93.7513,93.6816,93.7413,15370.0
2019-12-04 13:55:00,94.13,94.25,94.13,94.22,23266.0,93.7413,93.8608,93.7413,93.831,23266.0
2019-12-04 14:00:00,94.2,94.25,94.17,94.23,128276.0,93.811,93.8608,93.7812,93.8409,128276.0
2019-12-04 14:05:00,94.22,94.23,94.13,94.14,32439.0,93.831,93.8409,93.7413,93.7513,32439.0
2019-12-04 14:10:00,94.15,94.16,94.12,94.15,14095.0,93.7612,93.7712,93.7314,93.7612,14095.0
2019-12-04 14:15:00,94.14,94.21,94.12,94.17,15450.0,93.7513,93.821,93.7314,93.7812,15450.0
2019-12-04 14:20:00,94.17,94.2,94.11,94.11,18158.0,93.7812,93.811,93.7214,93.7214,18158.0
2019-12-04 14:25:00,94.13,94.5,94.1,94.49,182831.0,93.7413,94.1098,93.7114,94.0998,182831.0
2019-12-04 14:30:00,94.5,94.57,94.35,94.48,144387.0,94.1098,94.1795,93.9604,94.0899,144387.0
2019-12-04 14:35:00,94.5,94.68,94.44,94.67,106320.0,94.1098,94.2891,94.05,94.2791,106320.0
2019-12-04 14:40:00,94.66,94.7,94.58,94.65,79934.0,94.2691,94.309,94.1895,94.2592,79934.0
2019-12-04 14:45:00,94.65,94.7,94.59,94.63,21327.0,94.2592,94.309,94.1994,94.2393,21327.0
2019-12-04 14:50:00,94.64,94.64,94.56,94.62,46902.0,94.2492,94.2492,94.1695,94.2293,46902.0
2019-12-04 14:55:00,94.63,94.66,94.6,94.65,24979.0,94.2393,94.2691,94.2094,94.2592,24979.0
2019-12-04 15:00:00,94.66,94.68,94.59,94.63,54617.0,94.2691,94.2891,94.1994,94.2393,54617.0
2019-12-04 15:05:00,94.62,94.66,94.56,94.63,37868.0,94.2293,94.2691,94.1695,94.2393,37868.0
2019-12-04 15:10:00,94.64,94.67,94.57,94.62,32826.0,94.2492,94.2791,94.1795,94.2293,32826.0
2019-12-04 15:15:00,94.62,94.62,94.53,94.55,79237.0,94.2293,94.2293,94.1397,94.1596,79237.0
2019-12-04 15:20:00,94.53,94.62,94.52,94.61,61413.0,94.1397,94.2293,94.1297,94.2193,61413.0
2019-12-04 15:25:00,94.61,94.62,94.52,94.52,34238.0,94.2193,94.2293,94.1297,94.1297,34238.0
2019-12-04 15:30:00,94.53,94.69,94.49,94.69,38789.0,94.1397,94.299,94.0998,94.299,38789.0
2019-12-04 15:35:00,94.69,94.76,94.67,94.76,42060.0,94.299,94.3687,94.2791,94.3687,42060.0
2019-12-04 15:40:00,94.77,94.89,94.72,94.87,83712.0,94.3787,94.4982,94.3289,94.4783,83712.0
2019-12-04 15:45:00,94.86,94.9,94.8,94.85,124598.0,94.4683,94.5081,94.4086,94.4584,124598.0
2019-12-04 15:50:00,94.84,94.95,94.83,94.84,156559.0,94.4484,94.5579,94.4384,94.4484,156559.0
2019-12-04 15:55:00,94.84,94.91,94.79,94.84,236700.0,94.4484,94.5181,94.3986,94.4484,236700.0
2019-12-05 09:30:00,94.5,94.52,93.97,94.26,515380.0,94.1098,94.1297,93.582,93.8708,515380.0
2019-12-05 09:35:00,94.29,94.51,94.21,94.25,154514.0,93.9007,94.1198,93.821,93.8608,154514.0
2019-12-05 09:40:00,94.23,94.24,93.95,94.02,73379.0,93.8409,93.8509,93.5621,93.6318,73379.0
2019-12-05 09:45:00,94.05,94.21,93.99,94.05,37816.0,93.6617,93.821,93.6019,93.6617,37816.0
2019-12-05 09:50:00,94.05,94.17,93.9,94.01,73881.0,93.6617,93.7812,93.5123,93.6218,73881.0
2019-12-05 09:55:00,93.98,93.98,93.79,93.88,89319.0,93.5919,93.5919,93.4027,93.4924,89319.0
2019-12-05 10:00:00,93.92,93.93,93.6,93.79,73043.0,93.5322,93.5421,93.2135,93.4027,73043.0
2019-12-05 10:05:00,93.77,93.82,93.39,93.52,108619.0,93.3828,93.4326,93.0044,93.1338,108619.0
2019-12-05 10:10:00,93.5,93.52,93.26,93.28,115069.0,93.1139,93.1338,92.8749,92.8948,115069.0
2019-12-05 10:15:00,93.29,93.46,93.23,93.25,182138.0,92.9048,93.0741,92.845,92.865,182138.0
2019-12-05 10:20:00,93.25,93.25,93.06,93.23,167027.0,92.865,92.865,92.6757,92.845,167027.0
2019-12-05 10:25:00,93.23,93.62,93.13,93.6,211332.0,92.845,93.2334,92.7455,93.2135,211332.0
2019-12-05 10:30:00,93.6,93.79,93.47,93.7,69507.0,93.2135,93.4027,93.084,93.3131,69507.0
2019-12-05 10:35:00,93.71,93.79,93.63,93.72,49129.0,93.3231,93.4027,93.2434,93.333,49129.0
2019-12-05 10:40:00,93.7,93.72,93.51,93.57,25337.0,93.3131,93.333,93.1239,93.1836,25337.0
2019-12-05 10:45:00,93.59,93.62,93.49,93.61,32194.0,93.2036,93.2334,93.104,93.2235,32194.0
2019-12-05 10:50:00,93.61,93.71,93.59,93.59,101021.0,93.2235,93.3231,93.2036,93.2036,101021.0
2019-12-05 10:55:00,93.59,93.59,93.34,93.46,77697.0,93.2036,93.2036,92.9546,93.0741,77697.0
2019-12-05 11:00:00,93.44,93.68,93.41,93.62,51025.0,93.0542,93.2932,93.0243,93.2334,51025.0
2019-12-05 11:05:00,93.62,93.68,93.39,93.53,88470.0,93.2334,93.2932,93.0044,93.1438,88470.0
2019-12-05 11:10:00,93.54,93.61,93.42,93.51,37237.0,93.1538,93.2235,93.0343,93.1239,37237.0
2019-12-05 11:15:00,93.49,93.66,93.46,93.66,22792.0,93.104,93.2733,93.0741,93.2733,22792.0
2019-12-05 11:20:00,93.66,93.75,93.61,93.66,12619.0,93.2733,93.3629,93.2235,93.2733,12619.0
2019-12-05 11:25:00,93.65,93.71,93.58,93.59,25366.0,93.2633,93.3231,93.1936,93.2036,25366.0
2019-12-05 11:30:00,93.59,93.85,93.59,93.8,71383.0,93.2036,93.4625,93.2036,93.4127,71383.0
2019-12-05 11:35:00,93.8,93.92,93.48,93.66,128338.0,93.4127,93.5322,93.094,93.2733,128338.0
2019-12-05 11:40:00,93.65,94.0,93.62,93.98,52024.0,93.2633,93.6119,93.2334,93.5919,52024.0
2019-12-05 11:45:00,94.0,94.01,93.84,93.87,48075.0,93.6119,93.6218,93.4525,93.4824,48075.0
2019-12-05 11:50:00,93.88,93.96,93.86,93.87,14200.0,93.4924,93.572,93.4724,93.4824,14200.0
2019-12-05 11:55:00,93.84,93.87,93.76,93.86,39369.0,93.4525,93.4824,93.3729,93.4724,39369.0
2019-12-05 12:00:00,93.86,93.99,93.83,93.99,36173.0,93.4724,93.6019,93.4426,93.6019,36173.0
2019-12-05 12:05:00,93.99,94.06,93.91,94.03,94294.0,93.6019,93.6716,93.5222,93.6417,94294.0
2019-12-05 12:10:00,94.03,94.04,93.83,93.85,50612.0,93.6417,93.6517,93.4426,93.4625,50612.0
2019-12-05 12:15:00,93.86,93.88,93.79,93.8,21941.0,93.4724,93.4924,93.4027,93.4127,21941.0
2019-12-05 12:20:00,93.78,93.78,93.59,93.64,32874.0,93.3928,93.3928,93.2036,93.2533,32874.0
2019-12-05 12:25:00,93.63,93.73,93.61,93.7,18637.0,93.2434,93.343,93.2235,93.3131,18637.0
2019-12-05 12:30:00,93.68,93.74,93.64,93.73,10233.0,93.2932,93.3529,93.2533,93.343,10233.0
2019-12-05 12:35:00,93.71,93.81,93.67,93.81,11535.0,93.3231,93.4226,93.2832,93.4226,11535.0
2019-12-05 12:40:00,93.8,93.83,93.74,93.82,30524.0,93.4127,93.4426,93.3529,93.4326,30524.0
2019-12-05 12:45:00,93.8,93.83,93.71,93.76,10800.0,93.4127,93.4426,93.3231,93.3729,10800.0
2019-12-05 12:50:00,93.77,93.79,93.63,93.63,12009.0,93.3828,93.4027,93.2434,93.2434,12009.0
2019-12-05 12:55:00,93.64,93.7,93.59,93.69,33458.0,93.2533,93.3131,93.2036,93.3031,33458.0
2019-12-05 13:00:00,93.67,93.73,93.65,93.68,13615.0,93.2832,93.343,93.2633,93.2932,13615.0
2019-12-05 13:05:00,93.69,93.72,93.56,93.58,25496.0,93.3031,93.333,93.1737,93.1936,25496.0
2019-12-05 13:10:00,93.58,93.61,93.54,93.61,14954.0,93.1936,93.2235,93.1538,93.2235,14954.0
2019-12-05 13:15:00,93.6,93.71,93.59,93.68,9023.0,93.2135,93.3231,93.2036,93.2932,9023.0
2019-12-05 13:20:00,93.69,93.7,93.58,93.58,19602.0,93.3031,93.3131,93.1936,93.1936,19602.0
2019-12-05 13:25:00,93.58,93.6,93.52,93.57,28768.0,93.1936,93.2135,93.1338,93.1836,28768.0
2019-12-05 13:30:00,93.57,93.64,93.51,93.53,41638.0,93.1836,93.2533,93.1239,93.1438,41638.0
2019-12-05 13:35:00,93.53,93.64,93.53,93.64,10609.0,93.1438,93.2533,93.1438,93.2533,10609.0
2019-12-05 13:40:00,93.62,93.64,93.54,93.64,13824.0,93.2334,93.2533,93.1538,93.2533,13824.0
2019-12-05 13:45:00,93.65,93.66,93.52,93.54,23269.0,93.2633,93.2733,93.1338,93.1538,23269.0
2019-12-05 13:50:00,93.53,93.54,93.44,93.47,19292.0,93.1438,93.1538,93.0542,93.084,19292.0
2019-12-05 13:55:00,93.47,93.5,93.37,93.38,15981.0,93.084,93.1139,92.9845,92.9944,15981.0
2019-12-05 14:00:00,93.37,93.37,93.13,93.17,34707.0,92.9845,92.9845,92.7455,92.7853,34707.0
2019-12-05 14:05:00,93.18,93.25,93.12,93.12,35746.0,92.7952,92.865,92.7355,92.7355,35746.0
2019-12-05 14:10:00,93.12,93.12,92.99,93.02,47287.0,92.7355,92.7355,92.606,92.6359,47287.0
2019-12-05 14:15:00,93.02,93.04,92.8,92.98,86185.0,92.6359,92.6558,92.4168,92.5961,86185.0
2019-12-05 14:20:00,92.99,93.14,92.94,93.13,32806.0,92.606,92.7554,92.5562,92.7455,32806.0
2019-12-05 14:25:00,93.12,93.3,93.11,93.27,21111.0,92.7355,92.9148,92.7255,92.8849,21111.0
2019-12-05 14:30:00,93.26,93.32,93.22,93.25,23501.0,92.8749,92.9347,92.8351,92.865,23501.0
2019-12-05 14:35:00,93.26,93.39,93.26,93.34,15361.0,92.8749,93.0044,92.8749,92.9546,15361.0
2019-12-05 14:40:00,93.38,93.41,93.29,93.29,15469.0,92.9944,93.0243,92.9048,92.9048,15469.0
2019-12-05 14:45:00,93.27,93.28,93.14,93.18,24986.0,92.8849,92.8948,92.7554,92.7952,24986.0
2019-12-05 14:50:00,93.17,93.19,93.06,93.07,33837.0,92.7853,92.8052,92.6757,92.6857,33837.0
2019-12-05 14:55:00,93.06,93.12,92.79,93.04,110853.0,92.6757,92.7355,92.4069,92.6558,110853.0
2019-12-05 15:00:00,93.04,93.23,93.03,93.23,42848.0,92.6558,92.845,92.6459,92.845,42848.0
2019-12-05 15:05:00,93.23,93.36,93.22,93.31,41567.0,92.845,92.9745,92.8351,92.9247,41567.0
2019-12-05 15:10:00,93.31,93.42,93.28,93.42,48215.0,92.9247,93.0343,92.8948,93.0343,48215.0
2019-12-05 15:15:00,93.42,93.43,93.3,93.37,55406.0,93.0343,93.0442,92.9148,92.9845,55406.0
2019-12-05 15:20:00,93.37,93.44,93.35,93.4,28450.0,92.9845,93.0542,92.9645,93.0143,28450.0
2019-12-05 15:25:00,93.43,93.45,93.35,93.36,24326.0,93.0442,93.0641,92.9645,92.9745,24326.0
2019-12-05 15:30:00,93.36,93.38,93.3,93.3,24319.0,92.9745,92.9944,92.9148,92.9148,24319.0
2019-12-05 15:35:00,93.3,93.31,93.18,93.25,31401.0,92.9148,92.9247,92.7952,92.865,31401.0
2019-12-05 15:40:00,93.23,93.3,93.23,93.26,56268.0,92.845,92.9148,92.845,92.8749,56268.0
2019-12-05 15:45:00,93.26,93.28,93.21,93.24,51201.0,92.8749,92.8948,92.8251,92.855,51201.0
2019-12-05 15:50:00,93.24,93.24,93.1,93.1,98596.0,92.855,92.855,92.7156,92.7156,98596.0
2019-12-05 15:55:00,93.1,93.27,93.04,93.26,675454.0,92.7156,92.8849,92.6558,92.8749,675454.0
2019-12-06 09:30:00,93.95,94.29,93.59,93.78,124381.0,93.5621,93.9007,93.2036,93.3928,124381.0
2019-12-06 09:35:00,93.84,93.93,93.59,93.85,50250.0,93.4525,93.5421,93.2036,93.4625,50250.0
2019-12-06 09:40:00,93.87,93.93,93.66,93.88,54095.0,93.4824,93.5421,93.2733,93.4924,54095.0
2019-12-06 09:45:00,93.9,94.09,93.87,94.03,60721.0,93.5123,93.7015,93.4824,93.6417,60721.0
2019-12-06 09:50:00,94.04,94.15,93.87,94.02,35554.0,93.6517,93.7612,93.4824,93.6318,35554.0
2019-12-06 09:55:00,94.06,94.33,94.05,94.28,104770.0,93.6716,93.9405,93.6617,93.8907,104770.0
2019-12-06 10:00:00,94.33,94.46,94.29,94.41,43125.0,93.9405,94.07,93.9007,94.0202,43125.0
2019-12-06 10:05:00,94.42,94.44,94.21,94.23,46837.0,94.0301,94.05,93.821,93.8409,46837.0
2019-12-06 10:10:00,94.22,94.22,94.03,94.07,28681.0,93.831,93.831,93.6417,93.6816,28681.0
2019-12-06 10:15:00,94.06,94.23,93.94,94.16,42007.0,93.6716,93.8409,93.5521,93.7712,42007.0
2019-12-06 10:20:00,94.17,94.23,94.08,94.11,161391.0,93.7812,93.8409,93.6915,93.7214,161391.0
2019-12-06 10:25:00,94.11,94.16,94.06,94.16,29029.0,93.7214,93.7712,93.6716,93.7712,29029.0
2019-12-06 10:30:00,94.18,94.2,94.07,94.07,25234.0,93.7911,93.811,93.6816,93.6816,25234.0
2019-12-06 10:35:00,94.08,94.08,93.89,94.02,68284.0,93.6915,93.6915,93.5023,93.6318,68284.0
2019-12-06 10:40:00,94.04,94.12,93.95,94.04,52911.0,93.6517,93.7314,93.5621,93.6517,52911.0
2019-12-06 10:45:00,94.04,94.18,94.0,94.17,36754.0,93.6517,93.7911,93.6119,93.7812,36754.0
2019-12-06 10:50:00,94.17,94.2,94.09,94.2,19271.0,93.7812,93.811,93.7015,93.811,19271.0
2019-12-06 10:55:00,94.23,94.29,94.22,94.22,40297.0,93.8409,93.9007,93.831,93.831,40297.0
2019-12-06 11:00:00,94.24,94.3,94.17,94.27,16267.0,93.8509,93.9106,93.7812,93.8807,16267.0
2019-12-06 11:05:00,94.28,94.29,94.14,94.16,14362.0,93.8907,93.9007,93.7513,93.7712,14362.0
2019-12-06 11:10:00,94.18,94.29,94.17,94.27,11421.0,93.7911,93.9007,93.7812,93.8807,11421.0
2019-12-06 11:15:00,94.25,94.3,94.21,94.27,10103.0,93.8608,93.9106,93.821,93.8807,10103.0
2019-12-06 11:20:00,94.27,94.28,94.11,94.19,10158.0,93.8807,93.8907,93.7214,93.8011,10158.0
2019-12-06 11:25:00,94.2,94.27,94.19,94.23,13526.0,93.811,93.8807,93.8011,93.8409,13526.0
2019-12-06 11:30:00,94.23,94.25,94.06,94.07,14629.0,93.8409,93.8608,93.6716,93.6816,14629.0
2019-12-06 11:35:00,94.06,94.12,94.05,94.08,22119.0,93.6716,93.7314,93.6617,93.6915,22119.0
2019-12-06 11:40:00,94.08,94.1,94.01,94.09,14166.0,93.6915,93.7114,93.6218,93.7015,14166.0
2019-12-06 11:45:00,94.11,94.12,94.02,94.05,7510.0,93.7214,93.7314,93.6318,93.6617,7510.0
2019-12-06 11:50:00,94.05,94.17,94.04,94.11,24843.0,93.6617,93.7812,93.6517,93.7214,24843.0
2019-12-06 11:55:00,94.12,94.15,94.01,94.06,11066.0,93.7314,93.7612,93.6218,93.6716,11066.0
2019-12-06 12:00:00,94.06,94.22,94.05,94.2,6870.0,93.6716,93.831,93.6617,93.811,6870.0
2019-12-06 12:05:00,94.17,94.24,94.14,94.23,5650.0,93.7812,93.8509,93.7513,93.8409,5650.0
2019-12-06 12:10:00,94.23,94.25,94.13,94.15,15817.0,93.8409,93.8608,93.7413,93.7612,15817.0
2019-12-06 12:15:00,94.14,94.19,94.0,94.09,66248.0,93.7513,93.8011,93.6119,93.7015,66248.0
2019-12-06 12:20:00,94.1,94.31,94.09,94.29,25485.0,93.7114,93.9206,93.7015,93.9007,25485.0
2019-12-06 12:25:00,94.29,94.33,94.21,94.3,14389.0,93.9007,93.9405,93.821,93.9106,14389.0
2019-12-06 12:30:00,94.31,94.4,94.29,94.29,36230.0,93.9206,94.0102,93.9007,93.9007,36230.0
2019-12-06 12:35:00,94.29,94.32,94.27,94.32,12084.0,93.9007,93.9305,93.8807,93.9305,12084.0
2019-12-06 12:40:00,94.33,94.36,94.3,94.36,15731.0,93.9405,93.9704,93.9106,93.9704,15731.0
2019-12-06 12:45:00,94.37,94.38,94.31,94.36,45680.0,93.9803,93.9903,93.9206,93.9704,45680.0
2019-12-06 12:50:00,94.36,94.43,94.34,94.43,19697.0,93.9704,94.0401,93.9505,94.0401,19697.0
2019-12-06 12:55:00,94.43,94.43,94.35,94.38,5077.0,94.0401,94.0401,93.9604,93.9903,5077.0
2019-12-06 13:00:00,94.39,94.43,94.34,94.39,42485.0,94.0003,94.0401,93.9505,94.0003,42485.0
2019-12-06 13:05:00,94.4,94.42,94.35,94.38,4886.0,94.0102,94.0301,93.9604,93.9903,4886.0
2019-12-06 13:10:00,94.38,94.43,94.37,94.42,5100.0,93.9903,94.0401,93.9803,94.0301,5100.0
2019-12-06 13:15:00,94.41,94.45,94.41,94.44,8785.0,94.0202,94.06,94.0202,94.05,8785.0
2019-12-06 13:20:00,94.44,94.44,94.36,94.37,12062.0,94.05,94.05,93.9704,93.9803,12062.0
2019-12-06 13:25:00,94.38,94.42,94.33,94.41,9699.0,93.9903,94.0301,93.9405,94.0202,9699.0
2019-12-06 13:30:00,94.42,94.47,94.37,94.46,17916.0,94.0301,94.0799,93.9803,94.07,17916.0
2019-12-06 13:35:00,94.48,94.49,94.43,94.49,40606.0,94.0899,94.0998,94.0401,94.0998,40606.0
2019-12-06 13:40:00,94.5,94.5,94.4,94.4,13456.0,94.1098,94.1098,94.0102,94.0102,13456.0
2019-12-06 13:45:00,94.39,94.39,94.33,94.35,25420.0,94.0003,94.0003,93.9405,93.9604,25420.0
2019-12-06 13:50:00,94.36,94.45,94.36,94.45,9170.0,93.9704,94.06,93.9704,94.06,9170.0
2019-12-06 13:55:00,94.45,94.48,94.4,94.41,8561.0,94.06,94.0899,94.0102,94.0202,8561.0
2019-12-06 14:00:00,94.43,94.46,94.39,94.41,18432.0,94.0401,94.07,94.0003,94.0202,18432.0
2019-12-06 14:05:00,94.43,94.43,94.26,94.28,10064.0,94.0401,94.0401,93.8708,93.8907,10064.0
2019-12-06 14:10:00,94.27,94.38,94.24,94.38,11136.0,93.8807,93.9903,93.8509,93.9903,11136.0
2019-12-06 14:15:00,94.4,94.41,94.33,94.37,9016.0,94.0102,94.0202,93.9405,93.9803,9016.0
2019-12-06 14:20:00,94.36,94.4,94.33,94.36,8644.0,93.9704,94.0102,93.9405,93.9704,8644.0
2019-12-06 14:25:00,94.4,94.47,94.39,94.44,50391.0,94.0102,94.0799,94.0003,94.05,50391.0
2019-12-06 14:30:00,94.47,94.48,94.38,94.38,17926.0,94.0799,94.0899,93.9903,93.9903,17926.0
2019-12-06 14:35:00,94.4,94.46,94.4,94.42,6258.0,94.0102,94.07,94.0102,94.0301,6258.0
2019-12-06 14:40:00,94.43,94.49,94.42,94.48,13171.0,94.0401,94.0998,94.0301,94.0899,13171.0
2019-12-06 14:45:00,94.49,94.51,94.39,94.41,29884.0,94.0998,94.1198,94.0003,94.0202,29884.0
2019-12-06 14:50:00,94.44,94.46,94.38,94.39,10202.0,94.05,94.07,93.9903,94.0003,10202.0
2019-12-06 14:55:00,94.38,94.45,94.37,94.43,30696.0,93.9903,94.06,93.9803,94.0401,30696.0
2019-12-06 15:00:00,94.44,94.47,94.38,94.4,26333.0,94.05,94.0799,93.9903,94.0102,26333.0
2019-12-06 15:05:00,94.39,94.4,94.31,94.36,22908.0,94.0003,94.0102,93.9206,93.9704,22908.0
2019-12-06 15:10:00,94.36,94.38,94.29,94.37,51436.0,93.9704,93.9903,93.9007,93.9803,51436.0
2019-12-06 15:15:00,94.37,94.37,94.31,94.31,27888.0,93.9803,93.9803,93.9206,93.9206,27888.0
2019-12-06 15:20:00,94.3,94.34,94.29,94.32,35777.0,93.9106,93.9505,93.9007,93.9305,35777.0
2019-12-06 15:25:00,94.32,94.41,94.32,94.37,37169.0,93.9305,94.0202,93.9305,93.9803,37169.0
2019-12-06 15:30:00,94.36,94.39,94.32,94.38,67081.0,93.9704,94.0003,93.9305,93.9903,67081.0
2019-12-06 15:35:00,94.38,94.5,94.37,94.49,82731.0,93.9903,94.1098,93.9803,94.0998,82731.0
2019-12-06 15:40:00,94.49,94.55,94.48,94.53,172292.0,94.0998,94.1596,94.0899,94.1397,172292.0
2019-12-06 15:45:00,94.52,94.54,94.43,94.43,71458.0,94.1297,94.1496,94.0401,94.0401,71458.0
2019-12-06 15:50:00,94.43,94.44,94.31,94.4,109445.0,94.0401,94.05,93.9206,94.0102,109445.0
2019-12-06 15:55:00,94.4,94.48,94.35,94.41,182170.0,94.0102,94.0899,93.9604,94.0202,182170.0
2019-12-09 09:30:00,95.83,96.43,95.73,96.15,390245.0,95.4343,96.0318,95.3347,95.753,390245.0
2019-12-09 09:35:00,96.19,96.41,96.01,96.18,584884.0,95.7928,96.0119,95.6136,95.7829,584884.0
2019-12-09 09:40:00,96.2,96.41,96.14,96.15,156937.0,95.8028,96.0119,95.743,95.753,156937.0
2019-12-09 09:45:00,96.18,96.34,96.14,96.18,200268.0,95.7829,95.9422,95.743,95.7829,200268.0
2019-12-09 09:50:00,96.19,96.22,95.95,96.13,141067.0,95.7928,95.8227,95.5538,95.7331,141067.0
2019-12-09 09:55:00,96.14,96.17,95.97,96.0,72965.0,95.743,95.7729,95.5737,95.6036,72965.0
2019-12-09 10:00:00,96.01,96.17,95.99,96.09,102976.0,95.6136,95.7729,95.5936,95.6932,102976.0
2019-12-09 10:05:00,96.09,96.09,95.76,95.8,121045.0,95.6932,95.6932,95.3646,95.4044,121045.0
2019-12-09 10:10:00,95.75,95.75,95.46,95.53,109991.0,95.3546,95.3546,95.0658,95.1355,109991.0
2019-12-09 10:15:00,95.53,95.65,95.51,95.51,45764.0,95.1355,95.255,95.1156,95.1156,45764.0
2019-12-09 10:20:00,95.5,95.56,95.44,95.46,76806.0,95.1057,95.1654,95.0459,95.0658,76806.0
2019-12-09 10:25:00,95.45,95.48,95.39,95.45,51593.0,95.0559,95.0857,94.9961,95.0559,51593.0
2019-12-09 10:30:00,95.44,95.51,95.33,95.34,71783.0,95.0459,95.1156,94.9364,94.9463,71783.0
2019-12-09 10:35:00,95.36,95.38,95.28,95.34,51333.0,94.9662,94.9862,94.8866,94.9463,51333.0
2019-12-09 10:40:00,95.34,95.35,95.19,95.22,46509.0,94.9463,94.9563,94.7969,94.8268,46509.0
2019-12-09 10:45:00,95.24,95.36,95.22,95.36,31309.0,94.8467,94.9662,94.8268,94.9662,31309.0
2019-12-09 10:50:00,95.36,95.43,95.26,95.37,66704.0,94.9662,95.036,94.8667,94.9762,66704.0
2019-12-09 10:55:00,95.38,95.49,95.37,95.47,117590.0,94.9862,95.0957,94.9762,95.0758,117590.0
2019-12-09 11:00:00,95.47,95.52,95.21,95.21,65184.0,95.0758,95.1256,94.8169,94.8169,65184.0
2019-12-09 11:05:00,95.23,95.23,95.13,95.19,60936.0,94.8368,94.8368,94.7372,94.7969,60936.0
2019-12-09 11:10:00,95.19,95.22,95.09,95.09,54833.0,94.7969,94.8268,94.6974,94.6974,54833.0
2019-12-09 11:15:00,95.09,95.25,95.09,95.21,43539.0,94.6974,94.8567,94.6974,94.8169,43539.0
2019-12-09 11:20:00,95.21,95.21,95.14,95.18,16415.0,94.8169,94.8169,94.7472,94.787,16415.0
2019-12-09 11:25:00,95.15,95.26,95.08,95.24,27127.0,94.7571,94.8667,94.6874,94.8467,27127.0
2019-12-09 11:30:00,95.24,95.27,95.17,95.19,15520.0,94.8467,94.8766,94.777,94.7969,15520.0
2019-12-09 11:35:00,95.19,95.26,95.16,95.22,18155.0,94.7969,94.8667,94.7671,94.8268,18155.0
2019-12-09 11:40:00,95.24,95.27,95.17,95.19,16747.0,94.8467,94.8766,94.777,94.7969,16747.0
2019-12-09 11:45:00,95.2,95.23,95.04,95.1,26034.0,94.8069,94.8368,94.6476,94.7073,26034.0
2019-12-09 11:50:00,95.09,95.13,94.97,94.99,27570.0,94.6974,94.7372,94.5779,94.5978,27570.0
2019-12-09 11:55:00,94.99,95.08,94.98,95.05,10870.0,94.5978,94.6874,94.5878,94.6575,10870.0
2019-12-09 12:00:00,95.05,95.08,94.94,94.96,23209.0,94.6575,94.6874,94.548,94.5679,23209.0
2019-12-09 12:05:00,94.96,94.98,94.82,94.83,45849.0,94.5679,94.5878,94.4285,94.4384,45849.0
2019-12-09 12:10:00,94.84,94.95,94.81,94.95,31256.0,94.4484,94.5579,94.4185,94.5579,31256.0
2019-12-09 12:15:00,94.96,95.13,94.96,95.13,11709.0,94.5679,94.7372,94.5679,94.7372,11709.0
2019-12-09 12:20:00,95.12,95.12,94.92,94.98,9737.0,94.7272,94.7272,94.5281,94.5878,9737.0
2019-12-09 12:25:00,94.99,95.02,94.97,94.98,7606.0,94.5978,94.6276,94.5779,94.5878,7606.0
2019-12-09 12:30:00,95.0,95.02,94.91,94.92,5716.0,94.6077,94.6276,94.5181,94.5281,5716.0
2019-12-09 12:35:00,94.93,94.93,94.88,94.89,20927.0,94.538,94.538,94.4882,94.4982,20927.0
2019-12-09 12:40:00,94.88,95.05,94.87,95.05,19486.0,94.4882,94.6575,94.4783,94.6575,19486.0
2019-12-09 12:45:00,95.04,95.05,94.96,94.99,15339.0,94.6476,94.6575,94.5679,94.5978,15339.0
2019-12-09 12:50:00,94.98,95.04,94.92,94.94,256375.0,94.5878,94.6476,94.5281,94.548,256375.0
2019-12-09 12:55:00,94.96,94.99,94.92,94.95,23312.0,94.5679,94.5978,94.5281,94.5579,23312.0
2019-12-09 13:00:00,94.94,94.94,94.82,94.87,187627.0,94.548,94.548,94.4285,94.4783,187627.0
2019-12-09 13:05:00,94.85,94.87,94.76,94.83,57173.0,94.4584,94.4783,94.3687,94.4384,57173.0
2019-12-09 13:10:00,94.83,94.87,94.75,94.84,45207.0,94.4384,94.4783,94.3588,94.4484,45207.0
2019-12-09 13:15:00,94.85,94.85,94.75,94.79,59138.0,94.4584,94.4584,94.3588,94.3986,59138.0
2019-12-09 13:20:00,94.79,94.84,94.75,94.81,28215.0,94.3986,94.4484,94.3588,94.4185,28215.0
2019-12-09 13:25:00,94.82,94.88,94.69,94.75,64770.0,94.4285,94.4882,94.299,94.3588,64770.0
2019-12-09 13:30:00,94.75,94.97,94.73,94.97,15901.0,94.3588,94.5779,94.3388,94.5779,15901.0
2019-12-09 13:35:00,94.98,95.09,94.97,95.09,69844.0,94.5878,94.6974,94.5779,94.6974,69844.0
2019-12-09 13:40:00,95.09,95.09,94.97,95.07,96674.0,94.6974,94.6974,94.5779,94.6774,96674.0
2019-12-09 13:45:00,95.08,95.2,95.05,95.18,60130.0,94.6874,94.8069,94.6575,94.787,60130.0
2019-12-09 13:50:00,95.19,95.22,95.1,95.15,33976.0,94.7969,94.8268,94.7073,94.7571,33976.0
2019-12-09 13:55:00,95.11,95.13,94.97,95.0,41953.0,94.7173,94.7372,94.5779,94.6077,41953.0
2019-12-09 14:00:00,95.01,95.03,94.91,95.0,42217.0,94.6177,94.6376,94.5181,94.6077,42217.0
2019-12-09 14:05:00,95.0,95.01,94.76,94.8,36390.0,94.6077,94.6177,94.3687,94.4086,36390.0
2019-12-09 14:10:00,94.79,94.85,94.79,94.84,18544.0,94.3986,94.4584,94.3986,94.4484,18544.0
2019-12-09 14:15:00,94.84,94.91,94.84,94.87,24548.0,94.4484,94.5181,94.4484,94.4783,24548.0
2019-12-09 14:20:00,94.86,94.9,94.82,94.83,39271.0,94.4683,94.5081,94.4285,94.4384,39271.0
2019-12-09 14:25:00,94.84,94.9,94.78,94.88,50817.0,94.4484,94.5081,94.3886,94.4882,50817.0
2019-12-09 14:30:00,94.87,95.04,94.87,95.04,20807.0,94.4783,94.6476,94.4783,94.6476,20807.0
2019-12-09 14:35:00,95.03,95.1,95.02,95.06,50600.0,94.6376,94.7073,94.6276,94.6675,50600.0
2019-12-09 14:40:00,95.05,95.07,94.95,94.98,32068.0,94.6575,94.6774,94.5579,94.5878,32068.0
2019-12-09 14:45:00,95.0,95.13,95.0,95.11,33474.0,94.6077,94.7372,94.6077,94.7173,33474.0
2019-12-09 14:50:00,95.11,95.12,95.05,95.06,26013.0,94.7173,94.7272,94.6575,94.6675,26013.0
2019-12-09 14:55:00,95.06,95.06,94.96,94.98,43369.0,94.6675,94.6675,94.5679,94.5878,43369.0
2019-12-09 15:00:00,94.98,95.06,94.93,95.06,39920.0,94.5878,94.6675,94.538,94.6675,39920.0
2019-12-09 15:05:00,95.05,95.06,94.92,94.94,34951.0,94.6575,94.6675,94.5281,94.548,34951.0
2019-12-09 15:10:00,94.94,94.95,94.9,94.94,42978.0,94.548,94.5579,94.5081,94.548,42978.0
2019-12-09 15:15:00,94.93,94.96,94.85,94.85,61150.0,94.538,94.5679,94.4584,94.4584,61150.0
2019-12-09 15:20:00,94.85,94.89,94.78,94.8,62522.0,94.4584,94.4982,94.3886,94.4086,62522.0
2019-12-09 15:25:00,94.8,94.9,94.78,94.87,46281.0,94.4086,94.5081,94.3886,94.4783,46281.0
2019-12-09 15:30:00,94.87,94.92,94.78,94.79,51503.0,94.4783,94.5281,94.3886,94.3986,51503.0
2019-12-09 15:35:00,94.79,94.82,94.76,94.78,56300.0,94.3986,94.4285,94.3687,94.3886,56300.0
2019-12-09 15:40:00,94.78,94.81,94.75,94.78,77193.0,94.3886,94.4185,94.3588,94.3886,77193.0
2019-12-09 15:45:00,94.77,94.78,94.67,94.73,90613.0,94.3787,94.3886,94.2791,94.3388,90613.0
2019-12-09 15:50:00,94.74,94.75,94.56,94.59,199661.0,94.3488,94.3588,94.1695,94.1994,199661.0
2019-12-09 15:55:00,94.59,94.64,94.47,94.53,283726.0,94.1994,94.2492,94.0799,94.1397,283726.0
2019-12-10 09:30:00,94.48,94.94,94.38,94.39,58742.0,94.0899,94.548,93.9903,94.0003,58742.0
2019-12-10 09:35:00,94.48,94.61,94.16,94.25,46055.0,94.0899,94.2193,93.7712,93.8608,46055.0
2019-12-10 09:40:00,94.28,94.47,94.09,94.47,89071.0,93.8907,94.0799,93.7015,94.0799,89071.0
2019-12-10 09:45:00,94.52,94.87,94.47,94.83,59929.0,94.1297,94.4783,94.0799,94.4384,59929.0
2019-12-10 09:50:00,94.84,95.02,94.78,94.93,64151.0,94.4484,94.6276,94.3886,94.538,64151.0
2019-12-10 09:55:00,94.95,95.18,94.9,95.17,57688.0,94.5579,94.787,94.5081,94.777,57688.0
2019-12-10 10:00:00,95.19,95.23,95.05,95.09,75776.0,94.7969,94.8368,94.6575,94.6974,75776.0
2019-12-10 10:05:00,95.09,95.11,94.94,95.11,38519.0,94.6974,94.7173,94.548,94.7173,38519.0
2019-12-10 10:10:00,95.08,95.43,95.02,95.42,52159.0,94.6874,95.036,94.6276,95.026,52159.0
2019-12-10 10:15:00,95.41,95.45,95.17,95.28,26882.0,95.016,95.0559,94.777,94.8866,26882.0
2019-12-10 10:20:00,95.27,95.53,95.21,95.5,33790.0,94.8766,95.1355,94.8169,95.1057,33790.0
2019-12-10 10:25:00,95.47,95.55,95.39,95.39,42667.0,95.0758,95.1555,94.9961,94.9961,42667.0
2019-12-10 10:30:00,95.41,95.43,95.3,95.34,25090.0,95.016,95.036,94.9065,94.9463,25090.0
2019-12-10 10:35:00,95.34,95.38,95.31,95.35,26006.0,94.9463,94.9862,94.9165,94.9563,26006.0
2019-12-10 10:40:00,95.36,95.36,95.18,95.23,34837.0,94.9662,94.9662,94.787,94.8368,34837.0
2019-12-10 10:45:00,95.25,95.42,95.24,95.37,43345.0,94.8567,95.026,94.8467,94.9762,43345.0
2019-12-10 10:50:00,95.36,95.46,95.32,95.32,29463.0,94.9662,95.0658,94.9264,94.9264,29463.0
2019-12-10 10:55:00,95.35,95.41,95.29,95.29,36995.0,94.9563,95.016,94.8965,94.8965,36995.0
2019-12-10 11:00:00,95.31,95.48,95.21,95.36,51529.0,94.9165,95.0857,94.8169,94.9662,51529.0
2019-12-10 11:05:00,95.35,95.63,95.35,95.54,47184.0,94.9563,95.2351,94.9563,95.1455,47184.0
2019-12-10 11:10:00,95.53,95.58,95.49,95.53,10387.0,95.1355,95.1853,95.0957,95.1355,10387.0
2019-12-10 11:15:00,95.54,95.6,95.42,95.42,26428.0,95.1455,95.2053,95.026,95.026,26428.0
2019-12-10 11:20:00,95.45,95.48,95.39,95.41,18054.0,95.0559,95.0857,94.9961,95.016,18054.0
2019-12-10 11:25:00,95.42,95.47,95.36,95.45,39205.0,95.026,95.0758,94.9662,95.0559,39205.0
2019-12-10 11:30:00,95.45,95.46,95.34,95.39,22250.0,95.0559,95.0658,94.9463,94.9961,22250.0
2019-12-10 11:35:00,95.38,95.41,95.31,95.34,14646.0,94.9862,95.016,94.9165,94.9463,14646.0
2019-12-10 11:40:00,95.35,95.39,95.33,95.37,23540.0,94.9563,94.9961,94.9364,94.9762,23540.0
2019-12-10 11:45:00,95.39,95.46,95.37,95.44,67323.0,94.9961,95.0658,94.9762,95.0459,67323.0
2019-12-10 11:50:00,95.45,95.49,95.37,95.37,17674.0,95.0559,95.0957,94.9762,94.9762,17674.0
2019-12-10 11:55:00,95.37,95.37,95.31,95.36,15040.0,94.9762,94.9762,94.9165,94.9662,15040.0
2019-12-10 12:00:00,95.37,95.43,95.33,95.38,25842.0,94.9762,95.036,94.9364,94.9862,25842.0
2019-12-10 12:05:00,95.36,95.37,95.32,95.34,22295.0,94.9662,94.9762,94.9264,94.9463,22295.0
2019-12-10 12:10:00,95.37,95.43,95.36,95.43,32763.0,94.9762,95.036,94.9662,95.036,32763.0
2019-12-10 12:15:00,95.44,95.56,95.43,95.53,18777.0,95.0459,95.1654,95.036,95.1355,18777.0
2019-12-10 12:20:00,95.55,95.55,95.46,95.47,21755.0,95.1555,95.1555,95.0658,95.0758,21755.0
2019-12-10 12:25:00,95.48,95.55,95.45,95.5,5560.0,95.0857,95.1555,95.0559,95.1057,5560.0
2019-12-10 12:30:00,95.5,95.58,95.49,95.56,33858.0,95.1057,95.1853,95.0957,95.1654,33858.0
2019-12-10 12:35:00,95.56,95.64,95.53,95.61,92768.0,95.1654,95.2451,95.1355,95.2152,92768.0
2019-12-10 12:40:00,95.61,95.62,95.45,95.53,59807.0,95.2152,95.2252,95.0559,95.1355,59807.0
2019-12-10 12:45:00,95.53,95.53,95.4,95.4,8770.0,95.1355,95.1355,95.0061,95.0061,8770.0
2019-12-10 12:50:00,95.38,95.43,95.37,95.43,12765.0,94.9862,95.036,94.9762,95.036,12765.0
2019-12-10 12:55:00,95.43,95.55,95.42,95.52,9240.0,95.036,95.1555,95.026,95.1256,9240.0
2019-12-10 13:00:00,95.51,95.58,95.48,95.48,6921.0,95.1156,95.1853,95.0857,95.0857,6921.0
2019-12-10 13:05:00,95.49,95.62,95.49,95.62,14923.0,95.0957,95.2252,95.0957,95.2252,14923.0
2019-12-10 13:10:00,95.62,95.66,95.6,95.61,24440.0,95.2252,95.265,95.2053,95.2152,24440.0
2019-12-10 13:15:00,95.63,95.64,95.54,95.6,13998.0,95.2351,95.2451,95.1455,95.2053,13998.0
2019-12-10 13:20:00,95.59,95.62,95.58,95.62,22280.0,95.1953,95.2252,95.1853,95.2252,22280.0
2019-12-10 13:25:00,95.62,95.62,95.49,95.51,40138.0,95.2252,95.2252,95.0957,95.1156,40138.0
2019-12-10 13:30:00,95.51,95.58,95.51,95.58,65864.0,95.1156,95.1853,95.1156,95.1853,65864.0
2019-12-10 13:35:00,95.59,95.66,95.58,95.65,16221.0,95.1953,95.265,95.1853,95.255,16221.0
2019-12-10 13:40:00,95.64,95.66,95.58,95.59,20258.0,95.2451,95.265,95.1853,95.1953,20258.0
2019-12-10 13:45:00,95.59,95.7,95.58,95.63,78540.0,95.1953,95.3048,95.1853,95.2351,78540.0
2019-12-10 13:50:00,95.62,95.66,95.58,95.64,20586.0,95.2252,95.265,95.1853,95.2451,20586.0
2019-12-10 13:55:00,95.63,95.65,95.56,95.56,19445.0,95.2351,95.255,95.1654,95.1654,19445.0
2019-12-10 14:00:00,95.57,95.57,95.48,95.49,25062.0,95.1754,95.1754,95.0857,95.0957,25062.0
2019-12-10 14:05:00,95.5,95.57,95.47,95.56,15276.0,95.1057,95.1754,95.0758,95.1654,15276.0
2019-12-10 14:10:00,95.57,95.59,95.52,95.57,30989.0,95.1754,95.1953,95.1256,95.1754,30989.0
2019-12-10 14:15:00,95.56,95.57,95.49,95.51,17517.0,95.1654,95.1754,95.0957,95.1156,17517.0
2019-12-10 14:20:00,95.52,95.58,95.51,95.58,16568.0,95.1256,95.1853,95.1156,95.1853,16568.0
2019-12-10 14:25:00,95.58,95.63,95.57,95.61,51828.0,95.1853,95.2351,95.1754,95.2152,51828.0
2019-12-10 14:30:00,95.62,95.64,95.58,95.64,35682.0,95.2252,95.2451,95.1853,95.2451,35682.0
2019-12-10 14:35:00,95.63,95.64,95.51,95.53,55397.0,95.2351,95.2451,95.1156,95.1355,55397.0
2019-12-10 14:40:00,95.54,95.58,95.51,95.54,39510.0,95.1455,95.1853,95.1156,95.1455,39510.0
2019-12-10 14:45:00,95.54,95.59,95.53,95.58,100736.0,95.1455,95.1953,95.1355,95.1853,100736.0
2019-12-10 14:50:00,95.57,95.63,95.57,95.62,74215.0,95.1754,95.2351,95.1754,95.2252,74215.0
2019-12-10 14:55:00,95.61,95.65,95.6,95.63,57244.0,95.2152,95.255,95.2053,95.2351,57244.0
2019-12-10 15:00:00,95.62,95.68,95.62,95.65,54228.0,95.2252,95.2849,95.2252,95.255,54228.0
2019-12-10 15:05:00,95.66,95.71,95.64,95.65,46124.0,95.265,95.3148,95.2451,95.255,46124.0
2019-12-10 15:10:00,95.65,95.69,95.65,95.66,69683.0,95.255,95.2949,95.255,95.265,69683.0
2019-12-10 15:15:00,95.65,95.66,95.61,95.62,125698.0,95.255,95.265,95.2152,95.2252,125698.0
2019-12-10 15:20:00,95.63,95.63,95.54,95.56,41809.0,95.2351,95.2351,95.1455,95.1654,41809.0
2019-12-10 15:25:00,95.56,95.57,95.52,95.56,29426.0,95.1654,95.1754,95.1256,95.1654,29426.0
2019-12-10 15:30:00,95.56,95.62,95.4,95.42,42890.0,95.1654,95.2252,95.0061,95.026,42890.0
2019-12-10 15:35:00,95.41,95.47,95.4,95.45,88567.0,95.016,95.0758,95.0061,95.0559,88567.0
2019-12-10 15:40:00,95.44,95.49,95.43,95.48,40228.0,95.0459,95.0957,95.036,95.0857,40228.0
2019-12-10 15:45:00,95.47,95.52,95.43,95.52,51690.0,95.0758,95.1256,95.036,95.1256,51690.0
2019-12-10 15:50:00,95.52,95.56,95.44,95.53,71419.0,95.1256,95.1654,95.0459,95.1355,71419.0
2019-12-10 15:55:00,95.54,95.63,95.52,95.55,329867.0,95.1455,95.2351,95.1256,95.1555,329867.0
2019-12-11 09:30:00,95.58,95.63,95.23,95.63,47728.0,95.1853,95.2351,94.8368,95.2351,47728.0
2019-12-11 09:35:00,95.69,95.75,95.41,95.6,42229.0,95.2949,95.3546,95.016,95.2053,42229.0
2019-12-11 09:40:00,95.59,96.08,95.5,96.04,50228.0,95.1953,95.6833,95.1057,95.6434,50228.0
2019-12-11 09:45:00,96.04,96.04,95.67,95.72,54909.0,95.6434,95.6434,95.275,95.3248,54909.0
2019-12-11 09:50:00,95.7,95.75,95.61,95.75,30750.0,95.3048,95.3546,95.2152,95.3546,30750.0
2019-12-11 09:55:00,95.73,95.81,95.63,95.76,14161.0,95.3347,95.4144,95.2351,95.3646,14161.0
2019-12-11 10:00:00,95.77,96.15,95.69,96.08,29001.0,95.3746,95.753,95.2949,95.6833,29001.0
2019-12-11 10:05:00,96.09,96.12,95.76,95.82,22805.0,95.6932,95.7231,95.3646,95.4243,22805.0
2019-12-11 10:10:00,95.83,95.87,95.74,95.84,20912.0,95.4343,95.4741,95.3447,95.4443,20912.0
2019-12-11 10:15:00,95.81,95.88,95.6,95.61,42887.0,95.4144,95.4841,95.2053,95.2152,42887.0
2019-12-11 10:20:00,95.63,95.63,95.42,95.46,46587.0,95.2351,95.2351,95.026,95.0658,46587.0
2019-12-11 10:25:00,95.45,95.59,95.39,95.5,28557.0,95.0559,95.1953,94.9961,95.1057,28557.0
2019-12-11 10:30:00,95.48,95.58,95.43,95.43,49322.0,95.0857,95.1853,95.036,95.036,49322.0
2019-12-11 10:35:00,95.43,95.51,95.32,95.36,90751.0,95.036,95.1156,94.9264,94.9662,90751.0
2019-12-11 10:40:00,95.35,95.45,95.33,95.43,49785.0,94.9563,95.0559,94.9364,95.036,49785.0
2019-12-11 10:45:00,95.44,95.51,95.32,95.42,51592.0,95.0459,95.1156,94.9264,95.026,51592.0
2019-12-11 10:50:00,95.39,95.47,95.24,95.26,143850.0,94.9961,95.0758,94.8467,94.8667,143850.0
2019-12-11 10:55:00,95.26,95.26,95.07,95.1,76335.0,94.8667,94.8667,94.6774,94.7073,76335.0
2019-12-11 11:00:00,95.09,95.09,94.82,94.95,163417.0,94.6974,94.6974,94.4285,94.5579,163417.0
2019-12-11 11:05:00,94.93,94.97,94.84,94.87,62316.0,94.538,94.5779,94.4484,94.4783,62316.0
2019-12-11 11:10:00,94.87,94.97,94.81,94.82,62969.0,94.4783,94.5779,94.4185,94.4285,62969.0
2019-12-11 11:15:00,94.81,94.96,94.76,94.93,103859.0,94.4185,94.5679,94.3687,94.538,103859.0
2019-12-11 11:20:00,94.95,94.95,94.79,94.81,33233.0,94.5579,94.5579,94.3986,94.4185,33233.0
2019-12-11 11:25:00,94.81,94.86,94.74,94.78,16319.0,94.4185,94.4683,94.3488,94.3886,16319.0
2019-12-11 11:30:00,94.78,94.84,94.7,94.8,65131.0,94.3886,94.4484,94.309,94.4086,65131.0
2019-12-11 11:35:00,94.81,94.81,94.73,94.76,26474.0,94.4185,94.4185,94.3388,94.3687,26474.0
2019-12-11 11:40:00,94.76,94.88,94.76,94.84,30069.0,94.3687,94.4882,94.3687,94.4484,30069.0
2019-12-11 11:45:00,94.85,94.94,94.83,94.92,73903.0,94.4584,94.548,94.4384,94.5281,73903.0
2019-12-11 11:50:00,94.91,94.91,94.83,94.83,12220.0,94.5181,94.5181,94.4384,94.4384,12220.0
2019-12-11 11:55:00,94.82,94.85,94.66,94.66,12199.0,94.4285,94.4584,94.2691,94.2691,12199.0
2019-12-11 12:00:00,94.65,94.89,94.64,94.85,20952.0,94.2592,94.4982,94.2492,94.4584,20952.0
2019-12-11 12:05:00,94.84,94.91,94.82,94.91,21066.0,94.4484,94.5181,94.4285,94.5181,21066.0
2019-12-11 12:10:00,94.93,95.0,94.83,94.83,31193.0,94.538,94.6077,94.4384,94.4384,31193.0
2019-12-11 12:15:00,94.82,94.85,94.75,94.8,11380.0,94.4285,94.4584,94.3588,94.4086,11380.0
2019-12-11 12:20:00,94.8,94.86,94.73,94.77,7503.0,94.4086,94.4683,94.3388,94.3787,7503.0
2019-12-11 12:25:00,94.77,94.88,94.76,94.85,11143.0,94.3787,94.4882,94.3687,94.4584,11143.0
2019-12-11 12:30:00,94.86,94.94,94.86,94.92,20256.0,94.4683,94.548,94.4683,94.5281,20256.0
2019-12-11 12:35:00,94.93,95.04,94.9,94.99,16976.0,94.538,94.6476,94.5081,94.5978,16976.0
2019-12-11 12:40:00,95.0,95.0,94.94,94.96,9910.0,94.6077,94.6077,94.548,94.5679,9910.0
2019-12-11 12:45:00,94.95,95.09,94.88,94.89,75652.0,94.5579,94.6974,94.4882,94.4982,75652.0
2019-12-11 12:50:00,94.9,94.99,94.88,94.92,65836.0,94.5081,94.5978,94.4882,94.5281,65836.0
2019-12-11 12:55:00,94.92,94.93,94.86,94.87,135995.0,94.5281,94.538,94.4683,94.4783,135995.0
2019-12-11 13:00:00,94.88,94.88,94.81,94.82,45712.0,94.4882,94.4882,94.4185,94.4285,45712.0
2019-12-11 13:05:00,94.81,94.87,94.79,94.86,127276.0,94.4185,94.4783,94.3986,94.4683,127276.0
2019-12-11 13:10:00,94.86,94.88,94.79,94.84,88371.0,94.4683,94.4882,94.3986,94.4484,88371.0
2019-12-11 13:15:00,94.83,94.83,94.73,94.74,56011.0,94.4384,94.4384,94.3388,94.3488,56011.0
2019-12-11 13:20:00,94.74,94.74,94.68,94.7,40828.0,94.3488,94.3488,94.2891,94.309,40828.0
2019-12-11 13:25:00,94.7,94.73,94.7,94.7,61715.0,94.309,94.3388,94.309,94.309,61715.0
2019-12-11 13:30:00,94.71,94.72,94.59,94.6,77916.0,94.3189,94.3289,94.1994,94.2094,77916.0
2019-12-11 13:35:00,94.6,94.64,94.58,94.59,72523.0,94.2094,94.2492,94.1895,94.1994,72523.0
2019-12-11 13:40:00,94.58,94.59,94.5,94.5,81835.0,94.1895,94.1994,94.1098,94.1098,81835.0
2019-12-11 13:45:00,94.5,94.5,94.43,94.44,58336.0,94.1098,94.1098,94.0401,94.05,58336.0
2019-12-11 13:50:00,94.44,94.48,94.43,94.47,91634.0,94.05,94.0899,94.0401,94.0799,91634.0
2019-12-11 13:55:00,94.47,94.47,94.39,94.39,53180.0,94.0799,94.0799,94.0003,94.0003,53180.0
2019-12-11 14:00:00,94.39,94.46,94.35,94.45,158123.0,94.0003,94.07,93.9604,94.06,158123.0
2019-12-11 14:05:00,94.45,94.58,94.44,94.49,106745.0,94.06,94.1895,94.05,94.0998,106745.0
2019-12-11 14:10:00,94.49,94.5,94.43,94.45,101110.0,94.0998,94.1098,94.0401,94.06,101110.0
2019-12-11 14:15:00,94.45,94.63,94.44,94.6,92937.0,94.06,94.2393,94.05,94.2094,92937.0
2019-12-11 14:20:00,94.6,94.62,94.59,94.61,51473.0,94.2094,94.2293,94.1994,94.2193,51473.0
2019-12-11 14:25:00,94.62,94.69,94.6,94.61,78692.0,94.2293,94.299,94.2094,94.2193,78692.0
2019-12-11 14:30:00,94.6,94.62,94.59,94.59,41033.0,94.2094,94.2293,94.1994,94.1994,41033.0
2019-12-11 14:35:00,94.59,94.68,94.54,94.63,85457.0,94.1994,94.2891,94.1496,94.2393,85457.0
2019-12-11 14:40:00,94.65,94.69,94.58,94.59,70119.0,94.2592,94.299,94.1895,94.1994,70119.0
2019-12-11 14:45:00,94.59,94.59,94.5,94.51,70856.0,94.1994,94.1994,94.1098,94.1198,70856.0
2019-12-11 14:50:00,94.51,94.6,94.48,94.59,71059.0,94.1198,94.2094,94.0899,94.1994,71059.0
2019-12-11 14:55:00,94.59,94.65,94.56,94.56,46356.0,94.1994,94.2592,94.1695,94.1695,46356.0
2019-12-11 15:00:00,94.57,94.62,94.48,94.48,86808.0,94.1795,94.2293,94.0899,94.0899,86808.0
2019-12-11 15:05:00,94.49,94.52,94.44,94.48,58086.0,94.0998,94.1297,94.05,94.0899,58086.0
2019-12-11 15:10:00,94.49,94.49,94.44,94.46,86185.0,94.0998,94.0998,94.05,94.07,86185.0
2019-12-11 15:15:00,94.48,94.5,94.32,94.33,126829.0,94.0899,94.1098,93.9305,93.9405,126829.0
2019-12-11 15:20:00,94.33,94.34,94.19,94.24,194552.0,93.9405,93.9505,93.8011,93.8509,194552.0
2019-12-11 15:25:00,94.25,94.29,94.22,94.24,85665.0,93.8608,93.9007,93.831,93.8509,85665.0
2019-12-11 15:30:00,94.24,94.34,94.22,94.28,104800.0,93.8509,93.9505,93.831,93.8907,104800.0
2019-12-11 15:35:00,94.27,94.32,94.25,94.3,87474.0,93.8807,93.9305,93.8608,93.9106,87474.0
2019-12-11 15:40:00,94.3,94.3,94.25,94.28,112252.0,93.9106,93.9106,93.8608,93.8907,112252.0
2019-12-11 15:45:00,94.27,94.28,94.12,94.13,198490.0,93.8807,93.8907,93.7314,93.7413,198490.0
2019-12-11 15:50:00,94.13,94.21,94.08,94.2,366479.0,93.7413,93.821,93.6915,93.811,366479.0
2019-12-11 15:55:00,94.2,94.43,94.19,94.3,694417.0,93.811,94.0401,93.8011,93.9106,694417.0
2019-12-12 09:30:00,94.25,94.48,94.17,94.48,59626.0,93.8608,94.0899,93.7812,94.0899,59626.0
2019-12-12 09:35:00,94.48,94.9,94.12,94.8,188288.0,94.0899,94.5081,93.7314,94.4086,188288.0
2019-12-12 09:40:00,94.84,94.84,94.46,94.73,106919.0,94.4484,94.4484,94.07,94.3388,106919.0
2019-12-12 09:45:00,94.75,94.78,94.53,94.74,25881.0,94.3588,94.3886,94.1397,94.3488,25881.0
2019-12-12 09:50:00,94.77,95.07,94.7,94.95,45068.0,94.3787,94.6774,94.309,94.5579,45068.0
2019-12-12 09:55:00,94.94,95.26,94.86,95.22,102528.0,94.548,94.8667,94.4683,94.8268,102528.0
2019-12-12 10:00:00,95.25,95.66,95.23,95.53,100851.0,94.8567,95.265,94.8368,95.1355,100851.0
2019-12-12 10:05:00,95.56,95.67,95.5,95.57,113927.0,95.1654,95.275,95.1057,95.1754,113927.0
2019-12-12 10:10:00,95.62,95.75,95.56,95.71,38052.0,95.2252,95.3546,95.1654,95.3148,38052.0
2019-12-12 10:15:00,95.66,95.66,95.42,95.42,43367.0,95.265,95.265,95.026,95.026,43367.0
2019-12-12 10:20:00,95.42,95.47,95.29,95.46,111354.0,95.026,95.0758,94.8965,95.0658,111354.0
2019-12-12 10:25:00,95.46,95.46,95.02,95.04,96326.0,95.0658,95.0658,94.6276,94.6476,96326.0
2019-12-12 10:30:00,95.05,95.05,94.82,94.9,79402.0,94.6575,94.6575,94.4285,94.5081,79402.0
2019-12-12 10:35:00,94.87,95.0,94.84,94.87,34157.0,94.4783,94.6077,94.4484,94.4783,34157.0
2019-12-12 10:40:00,94.89,94.9,94.44,94.45,35609.0,94.4982,94.5081,94.05,94.06,35609.0
2019-12-12 10:45:00,94.43,94.61,94.37,94.61,43677.0,94.0401,94.2193,93.9803,94.2193,43677.0
2019-12-12 10:50:00,94.64,94.68,94.54,94.64,23375.0,94.2492,94.2891,94.1496,94.2492,23375.0
2019-12-12 10:55:00,94.66,94.73,94.54,94.61,19607.0,94.2691,94.3388,94.1496,94.2193,19607.0
2019-12-12 11:00:00,94.59,94.6,94.32,94.33,25378.0,94.1994,94.2094,93.9305,93.9405,25378.0
2019-12-12 11:05:00,94.33,94.38,94.26,94.34,34954.0,93.9405,93.9903,93.8708,93.9505,34954.0
2019-12-12 11:10:00,94.33,94.36,94.16,94.19,31191.0,93.9405,93.9704,93.7712,93.8011,31191.0
2019-12-12 11:15:00,94.22,94.39,94.22,94.36,31110.0,93.831,94.0003,93.831,93.9704,31110.0
2019-12-12 11:20:00,94.32,94.36,94.17,94.27,13234.0,93.9305,93.9704,93.7812,93.8807,13234.0
2019-12-12 11:25:00,94.32,94.46,94.24,94.24,10254.0,93.9305,94.07,93.8509,93.8509,10254.0
2019-12-12 11:30:00,94.25,94.42,94.24,94.32,12826.0,93.8608,94.0301,93.8509,93.9305,12826.0
2019-12-12 11:35:00,94.29,94.5,94.24,94.47,28183.0,93.9007,94.1098,93.8509,94.0799,28183.0
2019-12-12 11:40:00,94.45,94.45,94.34,94.43,21251.0,94.06,94.06,93.9505,94.0401,21251.0
2019-12-12 11:45:00,94.43,94.48,94.35,94.42,9576.0,94.0401,94.0899,93.9604,94.0301,9576.0
2019-12-12 11:50:00,94.41,94.5,94.34,94.36,10824.0,94.0202,94.1098,93.9505,93.9704,10824.0
2019-12-12 11:55:00,94.33,94.42,94.14,94.4,23958.0,93.9405,94.0301,93.7513,94.0102,23958.0
2019-12-12 12:00:00,94.33,94.39,94.32,94.36,11678.0,93.9405,94.0003,93.9305,93.9704,11678.0
2019-12-12 12:05:00,94.34,94.5,94.29,94.5,7534.0,93.9505,94.1098,93.9007,94.1098,7534.0
2019-12-12 12:10:00,94.49,94.51,94.41,94.41,7915.0,94.0998,94.1198,94.0202,94.0202,7915.0
2019-12-12 12:15:00,94.4,94.43,94.2,94.24,11293.0,94.0102,94.0401,93.811,93.8509,11293.0
2019-12-12 12:20:00,94.23,94.32,94.11,94.19,13694.0,93.8409,93.9305,93.7214,93.8011,13694.0
2019-12-12 12:25:00,94.21,94.33,94.16,94.33,13400.0,93.821,93.9405,93.7712,93.9405,13400.0
2019-12-12 12:30:00,94.31,94.48,94.31,94.46,19449.0,93.9206,94.0899,93.9206,94.07,19449.0
2019-12-12 12:35:00,94.47,94.55,94.43,94.43,4321.0,94.0799,94.1596,94.0401,94.0401,4321.0
2019-12-12 12:40:00,94.42,94.51,94.42,94.48,10161.0,94.0301,94.1198,94.0301,94.0899,10161.0
2019-12-12 12:45:00,94.51,94.61,94.48,94.61,15452.0,94.1198,94.2193,94.0899,94.2193,15452.0
2019-12-12 12:50:00,94.62,94.62,94.51,94.54,12397.0,94.2293,94.2293,94.1198,94.1496,12397.0
2019-12-12 12:55:00,94.55,94.58,94.46,94.47,10599.0,94.1596,94.1895,94.07,94.0799,10599.0
2019-12-12 13:00:00,94.44,94.6,94.44,94.59,9792.0,94.05,94.2094,94.05,94.1994,9792.0
2019-12-12 13:05:00,94.59,94.7,94.59,94.63,12229.0,94.1994,94.309,94.1994,94.2393,12229.0
2019-12-12 13:10:00,94.62,94.68,94.57,94.57,23451.0,94.2293,94.2891,94.1795,94.1795,23451.0
2019-12-12 13:15:00,94.58,94.6,94.51,94.54,7577.0,94.1895,94.2094,94.1198,94.1496,7577.0
2019-12-12 13:20:00,94.56,94.56,94.49,94.55,7965.0,94.1695,94.1695,94.0998,94.1596,7965.0
2019-12-12 13:25:00,94.54,94.56,94.5,94.53,8960.0,94.1496,94.1695,94.1098,94.1397,8960.0
2019-12-12 13:30:00,94.54,94.56,94.47,94.5,11010.0,94.1496,94.1695,94.0799,94.1098,11010.0
2019-12-12 13:35:00,94.5,94.56,94.49,94.54,6955.0,94.1098,94.1695,94.0998,94.1496,6955.0
2019-12-12 13:40:00,94.56,94.56,94.47,94.47,3926.0,94.1695,94.1695,94.0799,94.0799,3926.0
2019-12-12 13:45:00,94.49,94.49,94.41,94.46,4210.0,94.0998,94.0998,94.0202,94.07,4210.0
2019-12-12 13:50:00,94.46,94.55,94.45,94.53,5332.0,94.07,94.1596,94.06,94.1397,5332.0
2019-12-12 13:55:00,94.51,94.55,94.46,94.52,5383.0,94.1198,94.1596,94.07,94.1297,5383.0
2019-12-12 14:00:00,94.51,94.54,94.47,94.51,5705.0,94.1198,94.1496,94.0799,94.1198,5705.0
2019-12-12 14:05:00,94.51,94.61,94.5,94.58,13430.0,94.1198,94.2193,94.1098,94.1895,13430.0
2019-12-12 14:10:00,94.6,94.69,94.49,94.59,15680.0,94.2094,94.299,94.0998,94.1994,15680.0
2019-12-12 14:15:00,94.59,94.68,94.57,94.6,26552.0,94.1994,94.2891,94.1795,94.2094,26552.0
2019-12-12 14:20:00,94.62,94.72,94.61,94.65,21222.0,94.2293,94.3289,94.2193,94.2592,21222.0
2019-12-12 14:25:00,94.64,94.78,94.61,94.76,18324.0,94.2492,94.3886,94.2193,94.3687,18324.0
2019-12-12 14:30:00,94.76,95.18,94.7,95.05,59111.0,94.3687,94.787,94.309,94.6575,59111.0
2019-12-12 14:35:00,95.05,95.06,94.87,94.95,27870.0,94.6575,94.6675,94.4783,94.5579,27870.0
2019-12-12 14:40:00,94.94,95.02,94.93,94.97,16105.0,94.548,94.6276,94.538,94.5779,16105.0
2019-12-12 14:45:00,94.96,95.01,94.83,94.88,30113.0,94.5679,94.6177,94.4384,94.4882,30113.0
2019-12-12 14:50:00,94.88,94.99,94.8,94.95,35363.0,94.4882,94.5978,94.4086,94.5579,35363.0
2019-12-12 14:55:00,94.96,95.03,94.87,94.88,11731.0,94.5679,94.6376,94.4783,94.4882,11731.0
2019-12-12 15:00:00,94.9,95.09,94.9,95.07,46638.0,94.5081,94.6974,94.5081,94.6774,46638.0
2019-12-12 15:05:00,95.06,95.09,95.02,95.06,7700.0,94.6675,94.6974,94.6276,94.6675,7700.0
2019-12-12 15:10:00,95.07,95.07,94.69,94.74,159379.0,94.6774,94.6774,94.299,94.3488,159379.0
2019-12-12 15:15:00,94.74,94.91,94.74,94.86,13205.0,94.3488,94.5181,94.3488,94.4683,13205.0
2019-12-12 15:20:00,94.86,94.91,94.84,94.89,11692.0,94.4683,94.5181,94.4484,94.4982,11692.0
2019-12-12 15:25:00,94.9,94.99,94.9,94.95,9378.0,94.5081,94.5978,94.5081,94.5579,9378.0
2019-12-12 15:30:00,94.96,94.97,94.87,94.88,13184.0,94.5679,94.5779,94.4783,94.4882,13184.0
2019-12-12 15:35:00,94.87,94.96,94.81,94.94,30260.0,94.4783,94.5679,94.4185,94.548,30260.0
2019-12-12 15:40:00,94.93,94.94,94.87,94.91,14336.0,94.538,94.548,94.4783,94.5181,14336.0
2019-12-12 15:45:00,94.91,95.03,94.85,94.99,36833.0,94.5181,94.6376,94.4584,94.5978,36833.0
2019-12-12 15:50:00,95.0,95.03,94.89,94.94,39878.0,94.6077,94.6376,94.4982,94.548,39878.0
2019-12-12 15:55:00,94.93,95.01,94.83,94.84,489884.0,94.538,94.6177,94.4384,94.4484,489884.0
2019-12-13 09:30:00,95.3,95.41,95.11,95.17,129078.0,94.9065,95.016,94.7173,94.777,129078.0
2019-12-13 09:35:00,95.17,95.88,95.17,95.6,125857.0,94.777,95.4841,94.777,95.2053,125857.0
2019-12-13 09:40:00,95.62,95.7,95.4,95.57,78903.0,95.2252,95.3048,95.0061,95.1754,78903.0
2019-12-13 09:45:00,95.6,95.75,95.58,95.69,32177.0,95.2053,95.3546,95.1853,95.2949,32177.0
2019-12-13 09:50:00,95.72,95.87,95.6,95.69,142258.0,95.3248,95.4741,95.2053,95.2949,142258.0
2019-12-13 09:55:00,95.69,95.98,95.67,95.98,83126.0,95.2949,95.5837,95.275,95.5837,83126.0
2019-12-13 10:00:00,95.92,96.55,95.87,96.52,136131.0,95.5239,96.1513,95.4741,96.1215,136131.0
2019-12-13 10:05:00,96.56,96.61,96.1,96.13,151220.0,96.1613,96.2111,95.7032,95.7331,151220.0
2019-12-13 10:10:00,96.15,96.31,95.81,95.81,74316.0,95.753,95.9123,95.4144,95.4144,74316.0
2019-12-13 10:15:00,95.87,96.04,95.73,96.01,83655.0,95.4741,95.6434,95.3347,95.6136,83655.0
2019-12-13 10:20:00,96.02,96.28,96.02,96.23,60742.0,95.6235,95.8824,95.6235,95.8327,60742.0
2019-12-13 10:25:00,96.24,96.33,96.02,96.08,135124.0,95.8426,95.9322,95.6235,95.6833,135124.0
2019-12-13 10:30:00,96.04,96.06,95.83,95.91,90915.0,95.6434,95.6634,95.4343,95.514,90915.0
2019-12-13 10:35:00,95.89,95.91,95.47,95.51,105264.0,95.4941,95.514,95.0758,95.1156,105264.0
2019-12-13 10:40:00,95.5,95.82,95.46,95.64,43616.0,95.1057,95.4243,95.0658,95.2451,43616.0
2019-12-13 10:45:00,95.63,95.74,95.36,95.44,35443.0,95.2351,95.3447,94.9662,95.0459,35443.0
2019-12-13 10:50:00,95.43,95.43,95.13,95.21,31645.0,95.036,95.036,94.7372,94.8169,31645.0
2019-12-13 10:55:00,95.26,95.41,95.26,95.28,17107.0,94.8667,95.016,94.8667,94.8866,17107.0
2019-12-13 11:00:00,95.29,95.34,95.12,95.33,34909.0,94.8965,94.9463,94.7272,94.9364,34909.0
2019-12-13 11:05:00,95.32,95.53,95.31,95.48,51891.0,94.9264,95.1355,94.9165,95.0857,51891.0
2019-12-13 11:10:00,95.48,95.54,95.2,95.2,29760.0,95.0857,95.1455,94.8069,94.8069,29760.0
2019-12-13 11:15:00,95.21,95.22,94.87,94.91,62780.0,94.8169,94.8268,94.4783,94.5181,62780.0
2019-12-13 11:20:00,94.9,94.97,94.75,94.87,44251.0,94.5081,94.5779,94.3588,94.4783,44251.0
2019-12-13 11:25:00,94.87,95.05,94.82,95.05,20165.0,94.4783,94.6575,94.4285,94.6575,20165.0
2019-12-13 11:30:00,95.06,95.23,95.03,95.19,18082.0,94.6675,94.8368,94.6376,94.7969,18082.0
2019-12-13 11:35:00,95.2,95.43,95.2,95.42,60473.0,94.8069,95.036,94.8069,95.026,60473.0
2019-12-13 11:40:00,95.41,95.41,95.27,95.4,7500.0,95.016,95.016,94.8766,95.0061,7500.0
2019-12-13 11:45:00,95.41,95.57,95.37,95.47,69148.0,95.016,95.1754,94.9762,95.0758,69148.0
2019-12-13 11:50:00,95.5,95.57,95.41,95.45,32774.0,95.1057,95.1754,95.016,95.0559,32774.0
2019-12-13 11:55:00,95.49,95.53,95.41,95.5,10327.0,95.0957,95.1355,95.016,95.1057,10327.0
2019-12-13 12:00:00,95.51,95.53,95.44,95.51,24646.0,95.1156,95.1355,95.0459,95.1156,24646.0
2019-12-13 12:05:00,95.51,95.56,95.42,95.43,19746.0,95.1156,95.1654,95.026,95.036,19746.0
2019-12-13 12:10:00,95.44,95.53,95.26,95.26,13309.0,95.0459,95.1355,94.8667,94.8667,13309.0
2019-12-13 12:15:00,95.27,95.39,95.25,95.37,20363.0,94.8766,94.9961,94.8567,94.9762,20363.0
2019-12-13 12:20:00,95.37,95.4,95.27,95.3,13923.0,94.9762,95.0061,94.8766,94.9065,13923.0
2019-12-13 12:25:00,95.33,95.45,95.33,95.37,37869.0,94.9364,95.0559,94.9364,94.9762,37869.0
2019-12-13 12:30:00,95.39,95.46,95.36,95.41,20035.0,94.9961,95.0658,94.9662,95.016,20035.0
2019-12-13 12:35:00,95.4,95.46,95.3,95.45,21790.0,95.0061,95.0658,94.9065,95.0559,21790.0
2019-12-13 12:40:00,95.44,95.54,95.4,95.4,17785.0,95.0459,95.1455,95.0061,95.0061,17785.0
2019-12-13 12:45:00,95.4,95.4,95.29,95.34,17216.0,95.0061,95.0061,94.8965,94.9463,17216.0
2019-12-13 12:50:00,95.34,95.34,95.28,95.3,11519.0,94.9463,94.9463,94.8866,94.9065,11519.0
2019-12-13 12:55:00,95.29,95.33,95.26,95.33,23319.0,94.8965,94.9364,94.8667,94.9364,23319.0
2019-12-13 13:00:00,95.35,95.5,95.35,95.46,14882.0,94.9563,95.1057,94.9563,95.0658,14882.0
2019-12-13 13:05:00,95.45,95.54,95.45,95.51,32112.0,95.0559,95.1455,95.0559,95.1156,32112.0
2019-12-13 13:10:00,95.5,95.52,95.39,95.45,16714.0,95.1057,95.1256,94.9961,95.0559,16714.0
2019-12-13 13:15:00,95.44,95.45,95.33,95.35,20517.0,95.0459,95.0559,94.9364,94.9563,20517.0
2019-12-13 13:20:00,95.35,95.38,95.33,95.34,6340.0,94.9563,94.9862,94.9364,94.9463,6340.0
2019-12-13 13:25:00,95.33,95.33,95.25,95.25,9665.0,94.9364,94.9364,94.8567,94.8567,9665.0
2019-12-13 13:30:00,95.24,95.36,95.23,95.33,7796.0,94.8467,94.9662,94.8368,94.9364,7796.0
2019-12-13 13:35:00,95.32,95.33,95.24,95.27,8007.0,94.9264,94.9364,94.8467,94.8766,8007.0
2019-12-13 13:40:00,95.29,95.33,95.28,95.29,5330.0,94.8965,94.9364,94.8866,94.8965,5330.0
2019-12-13 13:45:00,95.3,95.33,95.27,95.32,10432.0,94.9065,94.9364,94.8766,94.9264,10432.0
2019-12-13 13:50:00,95.33,95.39,95.31,95.31,9658.0,94.9364,94.9961,94.9165,94.9165,9658.0
2019-12-13 13:55:00,95.3,95.31,95.23,95.31,9732.0,94.9065,94.9165,94.8368,94.9165,9732.0
2019-12-13 14:00:00,95.33,95.39,95.26,95.32,10675.0,94.9364,94.9961,94.8667,94.9264,10675.0
2019-12-13 14:05:00,95.31,95.36,95.28,95.29,8476.0,94.9165,94.9662,94.8866,94.8965,8476.0
2019-12-13 14:10:00,95.28,95.44,95.27,95.42,28353.0,94.8866,95.0459,94.8766,95.026,28353.0
2019-12-13 14:15:00,95.41,95.42,95.35,95.38,20965.0,95.016,95.026,94.9563,94.9862,20965.0
2019-12-13 14:20:00,95.38,95.39,95.36,95.39,5630.0,94.9862,94.9961,94.9662,94.9961,5630.0
2019-12-13 14:25:00,95.38,95.4,95.34,95.39,9773.0,94.9862,95.0061,94.9463,94.9961,9773.0
2019-12-13 14:30:00,95.39,95.4,95.31,95.39,10437.0,94.9961,95.0061,94.9165,94.9961,10437.0
2019-12-13 14:35:00,95.39,95.41,95.32,95.33,7766.0,94.9961,95.016,94.9264,94.9364,7766.0
2019-12-13 14:40:00,95.33,95.35,95.28,95.28,8388.0,94.9364,94.9563,94.8866,94.8866,8388.0
2019-12-13 14:45:00,95.28,95.29,95.22,95.24,5680.0,94.8866,94.8965,94.8268,94.8467,5680.0
2019-12-13 14:50:00,95.24,95.3,95.23,95.27,59522.0,94.8467,94.9065,94.8368,94.8766,59522.0
2019-12-13 14:55:00,95.26,95.31,95.25,95.28,13081.0,94.8667,94.9165,94.8567,94.8866,13081.0
2019-12-13 15:00:00,95.28,95.3,95.21,95.22,58668.0,94.8866,94.9065,94.8169,94.8268,58668.0
2019-12-13 15:05:00,95.21,95.21,95.01,95.01,53848.0,94.8169,94.8169,94.6177,94.6177,53848.0
2019-12-13 15:10:00,95.01,95.11,94.99,95.05,17123.0,94.6177,94.7173,94.5978,94.6575,17123.0
2019-12-13 15:15:00,95.06,95.09,94.99,95.01,17469.0,94.6675,94.6974,94.5978,94.6177,17469.0
2019-12-13 15:20:00,95.0,95.03,94.97,94.98,27285.0,94.6077,94.6376,94.5779,94.5878,27285.0
2019-12-13 15:25:00,94.99,95.04,94.97,95.0,18530.0,94.5978,94.6476,94.5779,94.6077,18530.0
2019-12-13 15:30:00,95.0,95.11,94.97,95.07,29358.0,94.6077,94.7173,94.5779,94.6774,29358.0
2019-12-13 15:35:00,95.08,95.22,95.08,95.21,21367.0,94.6874,94.8268,94.6874,94.8169,21367.0
2019-12-13 15:40:00,95.2,95.31,95.2,95.31,52916.0,94.8069,94.9165,94.8069,94.9165,52916.0
2019-12-13 15:45:00,95.3,95.34,95.29,95.31,123785.0,94.9065,94.9463,94.8965,94.9165,123785.0
2019-12-13 15:50:00,95.31,95.35,95.25,95.26,72516.0,94.9165,94.9563,94.8567,94.8667,72516.0
2019-12-13 15:55:00,95.27,95.39,95.26,95.37,187591.0,94.8766,94.9961,94.8667,94.9762,187591.0
2019-12-16 09:30:00,96.05,96.38,96.01,96.23,107982.0,95.6534,95.982,95.6136,95.8327,107982.0
2019-12-16 09:35:00,96.25,96.27,95.89,96.19,56813.0,95.8526,95.8725,95.4941,95.7928,56813.0
2019-12-16 09:40:00,96.17,96.2,95.83,95.83,36648.0,95.7729,95.8028,95.4343,95.4343,36648.0
2019-12-16 09:45:00,95.84,96.06,95.74,95.77,41673.0,95.4443,95.6634,95.3447,95.3746,41673.0
2019-12-16 09:50:00,95.79,95.84,95.51,95.59,53966.0,95.3945,95.4443,95.1156,95.1953,53966.0
2019-12-16 09:55:00,95.56,95.93,95.55,95.93,89200.0,95.1654,95.5339,95.1555,95.5339,89200.0
2019-12-16 10:00:00,95.92,95.99,95.76,95.98,45080.0,95.5239,95.5936,95.3646,95.5837,45080.0
2019-12-16 10:05:00,95.97,96.12,95.94,96.06,31327.0,95.5737,95.7231,95.5439,95.6634,31327.0
2019-12-16 10:10:00,96.08,96.27,96.07,96.19,21524.0,95.6833,95.8725,95.6733,95.7928,21524.0
2019-12-16 10:15:00,96.17,96.21,96.08,96.19,16485.0,95.7729,95.8127,95.6833,95.7928,16485.0
2019-12-16 10:20:00,96.21,96.3,96.12,96.24,229447.0,95.8127,95.9024,95.7231,95.8426,229447.0
2019-12-16 10:25:00,96.23,96.43,96.16,96.21,103394.0,95.8327,96.0318,95.7629,95.8127,103394.0
2019-12-16 10:30:00,96.22,96.39,96.22,96.33,60277.0,95.8227,95.992,95.8227,95.9322,60277.0
2019-12-16 10:35:00,96.31,96.51,96.31,96.46,34944.0,95.9123,96.1115,95.9123,96.0617,34944.0
2019-12-16 10:40:00,96.45,96.55,96.4,96.55,21934.0,96.0517,96.1513,96.002,96.1513,21934.0
2019-12-16 10:45:00,96.55,96.57,96.43,96.49,25601.0,96.1513,96.1712,96.0318,96.0916,25601.0
2019-12-16 10:50:00,96.5,96.55,96.42,96.43,48193.0,96.1015,96.1513,96.0219,96.0318,48193.0
2019-12-16 10:55:00,96.44,96.47,96.29,96.33,108402.0,96.0418,96.0717,95.8924,95.9322,108402.0
2019-12-16 11:00:00,96.34,96.51,96.3,96.49,13375.0,95.9422,96.1115,95.9024,96.0916,13375.0
2019-12-16 11:05:00,96.49,96.55,96.44,96.55,16809.0,96.0916,96.1513,96.0418,96.1513,16809.0
2019-12-16 11:10:00,96.54,96.57,96.46,96.54,28996.0,96.1414,96.1712,96.0617,96.1414,28996.0
2019-12-16 11:15:00,96.55,96.6,96.49,96.51,80226.0,96.1513,96.2011,96.0916,96.1115,80226.0
2019-12-16 11:20:00,96.51,96.63,96.5,96.63,31365.0,96.1115,96.231,96.1015,96.231,31365.0
2019-12-16 11:25:00,96.61,96.68,96.58,96.65,22229.0,96.2111,96.2808,96.1812,96.2509,22229.0
2019-12-16 11:30:00,96.63,96.7,96.61,96.68,37135.0,96.231,96.3007,96.2111,96.2808,37135.0
2019-12-16 11:35:00,96.67,96.69,96.64,96.65,18650.0,96.2708,96.2908,96.241,96.2509,18650.0
2019-12-16 11:40:00,96.68,96.7,96.63,96.63,20913.0,96.2808,96.3007,96.231,96.231,20913.0
2019-12-16 11:45:00,96.62,96.7,96.62,96.65,27770.0,96.221,96.3007,96.221,96.2509,27770.0
2019-12-16 11:50:00,96.65,96.67,96.6,96.65,18862.0,96.2509,96.2708,96.2011,96.2509,18862.0
2019-12-16 11:55:00,96.66,96.82,96.66,96.77,29948.0,96.2609,96.4202,96.2609,96.3704,29948.0
2019-12-16 12:00:00,96.78,96.8,96.74,96.77,17483.0,96.3804,96.4003,96.3405,96.3704,17483.0
2019-12-16 12:05:00,96.77,96.78,96.69,96.75,10469.0,96.3704,96.3804,96.2908,96.3505,10469.0
2019-12-16 12:10:00,96.76,96.85,96.72,96.72,23663.0,96.3605,96.4501,96.3206,96.3206,23663.0
2019-12-16 12:15:00,96.72,96.73,96.67,96.72,13779.0,96.3206,96.3306,96.2708,96.3206,13779.0
2019-12-16 12:20:00,96.71,96.78,96.71,96.78,13213.0,96.3107,96.3804,96.3107,96.3804,13213.0
2019-12-16 12:25:00,96.78,96.79,96.72,96.79,13791.0,96.3804,96.3903,96.3206,96.3903,13791.0
2019-12-16 12:30:00,96.79,96.79,96.74,96.78,7499.0,96.3903,96.3903,96.3405,96.3804,7499.0
2019-12-16 12:35:00,96.78,96.8,96.77,96.8,15933.0,96.3804,96.4003,96.3704,96.4003,15933.0
2019-12-16 12:40:00,96.81,96.81,96.74,96.79,10774.0,96.4103,96.4103,96.3405,96.3903,10774.0
2019-12-16 12:45:00,96.79,96.81,96.76,96.8,13890.0,96.3903,96.4103,96.3605,96.4003,13890.0
2019-12-16 12:50:00,96.8,96.88,96.8,96.86,18528.0,96.4003,96.48,96.4003,96.4601,18528.0
2019-12-16 12:55:00,96.86,96.9,96.86,96.89,12465.0,96.4601,96.4999,96.4601,96.4899,12465.0
2019-12-16 13:00:00,96.88,96.88,96.8,96.83,8500.0,96.48,96.48,96.4003,96.4302,8500.0
2019-12-16 13:05:00,96.81,96.83,96.71,96.72,13814.0,96.4103,96.4302,96.3107,96.3206,13814.0
2019-12-16 13:10:00,96.73,96.76,96.69,96.73,26260.0,96.3306,96.3605,96.2908,96.3306,26260.0
2019-12-16 13:15:00,96.73,96.78,96.72,96.73,27258.0,96.3306,96.3804,96.3206,96.3306,27258.0
2019-12-16 13:20:00,96.69,96.76,96.69,96.74,7186.0,96.2908,96.3605,96.2908,96.3405,7186.0
2019-12-16 13:25:00,96.75,96.77,96.69,96.7,9176.0,96.3505,96.3704,96.2908,96.3007,9176.0
2019-12-16 13:30:00,96.7,96.72,96.65,96.67,64422.0,96.3007,96.3206,96.2509,96.2708,64422.0
2019-12-16 13:35:00,96.67,96.67,96.51,96.55,98823.0,96.2708,96.2708,96.1115,96.1513,98823.0
2019-12-16 13:40:00,96.55,96.56,96.46,96.55,21176.0,96.1513,96.1613,96.0617,96.1513,21176.0
2019-12-16 13:45:00,96.54,96.58,96.51,96.57,12479.0,96.1414,96.1812,96.1115,96.1712,12479.0
2019-12-16 13:50:00,96.57,96.66,96.56,96.64,16595.0,96.1712,96.2609,96.1613,96.241,16595.0
2019-12-16 13:55:00,96.64,96.71,96.61,96.7,15482.0,96.241,96.3107,96.2111,96.3007,15482.0
2019-12-16 14:00:00,96.7,96.8,96.69,96.78,23464.0,96.3007,96.4003,96.2908,96.3804,23464.0
2019-12-16 14:05:00,96.77,96.79,96.73,96.78,13852.0,96.3704,96.3903,96.3306,96.3804,13852.0
2019-12-16 14:10:00,96.77,96.85,96.75,96.83,12015.0,96.3704,96.4501,96.3505,96.4302,12015.0
2019-12-16 14:15:00,96.82,96.9,96.82,96.87,36657.0,96.4202,96.4999,96.4202,96.47,36657.0
2019-12-16 14:20:00,96.87,96.89,96.85,96.88,11295.0,96.47,96.4899,96.4501,96.48,11295.0
2019-12-16 14:25:00,96.89,96.89,96.74,96.74,15758.0,96.4899,96.4899,96.3405,96.3405,15758.0
2019-12-16 14:30:00,96.73,96.73,96.64,96.68,16684.0,96.3306,96.3306,96.241,96.2808,16684.0
2019-12-16 14:35:00,96.69,96.71,96.63,96.68,17079.0,96.2908,96.3107,96.231,96.2808,17079.0
2019-12-16 14:40:00,96.68,96.74,96.67,96.69,16505.0,96.2808,96.3405,96.2708,96.2908,16505.0
2019-12-16 14:45:00,96.69,96.77,96.67,96.73,14211.0,96.2908,96.3704,96.2708,96.3306,14211.0
2019-12-16 14:50:00,96.73,96.77,96.69,96.74,20911.0,96.3306,96.3704,96.2908,96.3405,20911.0
2019-12-16 14:55:00,96.73,96.74,96.69,96.7,27567.0,96.3306,96.3405,96.2908,96.3007,27567.0
2019-12-16 15:00:00,96.7,96.71,96.6,96.61,22671.0,96.3007,96.3107,96.2011,96.2111,22671.0
2019-12-16 15:05:00,96.61,96.64,96.58,96.63,9099.0,96.2111,96.241,96.1812,96.231,9099.0
2019-12-16 15:10:00,96.64,96.67,96.61,96.66,9117.0,96.241,96.2708,96.2111,96.2609,9117.0
2019-12-16 15:15:00,96.65,96.67,96.62,96.62,14546.0,96.2509,96.2708,96.221,96.221,14546.0
2019-12-16 15:20:00,96.63,96.7,96.61,96.69,33914.0,96.231,96.3007,96.2111,96.2908,33914.0
2019-12-16 15:25:00,96.69,96.7,96.58,96.58,19519.0,96.2908,96.3007,96.1812,96.1812,19519.0
2019-12-16 15:30:00,96.57,96.6,96.54,96.58,35466.0,96.1712,96.2011,96.1414,96.1812,35466.0
2019-12-16 15:35:00,96.57,96.57,96.43,96.43,30723.0,96.1712,96.1712,96.0318,96.0318,30723.0
2019-12-16 15:40:00,96.43,96.49,96.41,96.48,36557.0,96.0318,96.0916,96.0119,96.0816,36557.0
2019-12-16 15:45:00,96.49,96.52,96.42,96.47,67831.0,96.0916,96.1215,96.0219,96.0717,67831.0
2019-12-16 15:50:00,96.47,96.6,96.47,96.56,63373.0,96.0717,96.2011,96.0717,96.1613,63373.0
2019-12-16 15:55:00,96.56,96.63,96.51,96.58,141550.0,96.1613,96.231,96.1115,96.1812,141550.0
2019-12-17 09:30:00,96.95,96.99,96.28,96.36,90684.0,96.5497,96.5895,95.8824,95.9621,90684.0
2019-12-17 09:35:00,96.37,96.64,96.26,96.27,43270.0,95.9721,96.241,95.8625,95.8725,43270.0
2019-12-17 09:40:00,96.24,96.26,96.12,96.13,42439.0,95.8426,95.8625,95.7231,95.7331,42439.0
2019-12-17 09:45:00,96.15,96.26,96.01,96.01,91430.0,95.753,95.8625,95.6136,95.6136,91430.0
2019-12-17 09:50:00,96.02,96.44,95.95,96.38,78772.0,95.6235,96.0418,95.5538,95.982,78772.0
2019-12-17 09:55:00,96.41,96.5,96.33,96.38,18062.0,96.0119,96.1015,95.9322,95.982,18062.0
2019-12-17 10:00:00,96.36,96.46,96.32,96.36,13225.0,95.9621,96.0617,95.9223,95.9621,13225.0
2019-12-17 10:05:00,96.35,96.36,96.28,96.32,12815.0,95.9522,95.9621,95.8824,95.9223,12815.0
2019-12-17 10:10:00,96.31,96.35,96.16,96.32,18331.0,95.9123,95.9522,95.7629,95.9223,18331.0
2019-12-17 10:15:00,96.25,96.32,96.16,96.22,19163.0,95.8526,95.9223,95.7629,95.8227,19163.0
2019-12-17 10:20:00,96.21,96.21,96.04,96.15,20960.0,95.8127,95.8127,95.6434,95.753,20960.0
2019-12-17 10:25:00,96.13,96.28,96.0,96.27,28823.0,95.7331,95.8824,95.6036,95.8725,28823.0
2019-12-17 10:30:00,96.28,96.28,96.03,96.07,34366.0,95.8824,95.8824,95.6335,95.6733,34366.0
2019-12-17 10:35:00,96.04,96.05,95.92,96.0,12488.0,95.6434,95.6534,95.5239,95.6036,12488.0
2019-12-17 10:40:00,96.0,96.15,95.95,96.08,19311.0,95.6036,95.753,95.5538,95.6833,19311.0
2019-12-17 10:45:00,96.07,96.15,96.04,96.05,24415.0,95.6733,95.753,95.6434,95.6534,24415.0
2019-12-17 10:50:00,96.05,96.18,96.05,96.15,28034.0,95.6534,95.7829,95.6534,95.753,28034.0
2019-12-17 10:55:00,96.17,96.18,95.95,96.08,77566.0,95.7729,95.7829,95.5538,95.6833,77566.0
2019-12-17 11:00:00,96.06,96.11,96.03,96.09,46887.0,95.6634,95.7131,95.6335,95.6932,46887.0
2019-12-17 11:05:00,96.1,96.2,96.08,96.11,15480.0,95.7032,95.8028,95.6833,95.7131,15480.0
2019-12-17 11:10:00,96.12,96.21,96.07,96.2,11824.0,95.7231,95.8127,95.6733,95.8028,11824.0
2019-12-17 11:15:00,96.19,96.27,96.13,96.21,14176.0,95.7928,95.8725,95.7331,95.8127,14176.0
2019-12-17 11:20:00,96.21,96.21,96.09,96.13,35647.0,95.8127,95.8127,95.6932,95.7331,35647.0
2019-12-17 11:25:00,96.1,96.12,96.07,96.11,5916.0,95.7032,95.7231,95.6733,95.7131,5916.0
2019-12-17 11:30:00,96.12,96.12,96.0,96.02,27185.0,95.7231,95.7231,95.6036,95.6235,27185.0
2019-12-17 11:35:00,96.03,96.12,96.02,96.08,13663.0,95.6335,95.7231,95.6235,95.6833,13663.0
2019-12-17 11:40:00,96.1,96.11,96.04,96.08,10989.0,95.7032,95.7131,95.6434,95.6833,10989.0
2019-12-17 11:45:00,96.09,96.17,96.05,96.14,9791.0,95.6932,95.7729,95.6534,95.743,9791.0
2019-12-17 11:50:00,96.14,96.15,95.96,96.0,22797.0,95.743,95.753,95.5638,95.6036,22797.0
2019-12-17 11:55:00,96.01,96.02,95.94,96.0,26348.0,95.6136,95.6235,95.5439,95.6036,26348.0
2019-12-17 12:00:00,96.0,96.05,95.97,96.02,32944.0,95.6036,95.6534,95.5737,95.6235,32944.0
2019-12-17 12:05:00,96.06,96.09,96.0,96.06,22308.0,95.6634,95.6932,95.6036,95.6634,22308.0
2019-12-17 12:10:00,96.05,96.12,96.04,96.05,35334.0,95.6534,95.7231,95.6434,95.6534,35334.0
2019-12-17 12:15:00,96.04,96.12,96.03,96.1,10807.0,95.6434,95.7231,95.6335,95.7032,10807.0
2019-12-17 12:20:00,96.11,96.16,96.08,96.11,11805.0,95.7131,95.7629,95.6833,95.7131,11805.0
2019-12-17 12:25:00,96.12,96.21,96.1,96.21,17971.0,95.7231,95.8127,95.7032,95.8127,17971.0
2019-12-17 12:30:00,96.19,96.22,96.12,96.19,6122.0,95.7928,95.8227,95.7231,95.7928,6122.0
2019-12-17 12:35:00,96.19,96.24,96.13,96.13,7846.0,95.7928,95.8426,95.7331,95.7331,7846.0
2019-12-17 12:40:00,96.13,96.25,96.13,96.2,14400.0,95.7331,95.8526,95.7331,95.8028,14400.0
2019-12-17 12:45:00,96.21,96.28,96.18,96.26,8096.0,95.8127,95.8824,95.7829,95.8625,8096.0
2019-12-17 12:50:00,96.26,96.31,96.2,96.29,22990.0,95.8625,95.9123,95.8028,95.8924,22990.0
2019-12-17 12:55:00,96.26,96.3,96.21,96.27,3968.0,95.8625,95.9024,95.8127,95.8725,3968.0
2019-12-17 13:00:00,96.26,96.28,96.2,96.22,10881.0,95.8625,95.8824,95.8028,95.8227,10881.0
2019-12-17 13:05:00,96.21,96.24,96.21,96.23,27561.0,95.8127,95.8426,95.8127,95.8327,27561.0
2019-12-17 13:10:00,96.23,96.32,96.23,96.32,13560.0,95.8327,95.9223,95.8327,95.9223,13560.0
2019-12-17 13:15:00,96.31,96.39,96.31,96.37,18423.0,95.9123,95.992,95.9123,95.9721,18423.0
2019-12-17 13:20:00,96.38,96.39,96.35,96.37,49743.0,95.982,95.992,95.9522,95.9721,49743.0
2019-12-17 13:25:00,96.38,96.39,96.29,96.31,21520.0,95.982,95.992,95.8924,95.9123,21520.0
2019-12-17 13:30:00,96.3,96.33,96.27,96.3,10130.0,95.9024,95.9322,95.8725,95.9024,10130.0
2019-12-17 13:35:00,96.3,96.34,96.26,96.34,5365.0,95.9024,95.9422,95.8625,95.9422,5365.0
2019-12-17 13:40:00,96.34,96.39,96.32,96.39,9673.0,95.9422,95.992,95.9223,95.992,9673.0
2019-12-17 13:45:00,96.4,96.41,96.26,96.26,15352.0,96.002,96.0119,95.8625,95.8625,15352.0
2019-12-17 13:50:00,96.27,96.33,96.26,96.33,14039.0,95.8725,95.9322,95.8625,95.9322,14039.0
2019-12-17 13:55:00,96.33,96.4,96.33,96.39,7640.0,95.9322,96.002,95.9322,95.992,7640.0
2019-12-17 14:00:00,96.39,96.41,96.3,96.34,18709.0,95.992,96.0119,95.9024,95.9422,18709.0
2019-12-17 14:05:00,96.34,96.44,96.32,96.41,8871.0,95.9422,96.0418,95.9223,96.0119,8871.0
2019-12-17 14:10:00,96.42,96.46,96.4,96.46,11182.0,96.0219,96.0617,96.002,96.0617,11182.0
2019-12-17 14:15:00,96.48,96.52,96.44,96.51,16246.0,96.0816,96.1215,96.0418,96.1115,16246.0
2019-12-17 14:20:00,96.55,96.6,96.52,96.56,38350.0,96.1513,96.2011,96.1215,96.1613,38350.0
2019-12-17 14:25:00,96.57,96.61,96.54,96.61,43541.0,96.1712,96.2111,96.1414,96.2111,43541.0
2019-12-17 14:30:00,96.61,96.62,96.54,96.57,12489.0,96.2111,96.221,96.1414,96.1712,12489.0
2019-12-17 14:35:00,96.6,96.66,96.58,96.65,18261.0,96.2011,96.2609,96.1812,96.2509,18261.0
2019-12-17 14:40:00,96.64,96.64,96.57,96.57,12053.0,96.241,96.241,96.1712,96.1712,12053.0
2019-12-17 14:45:00,96.55,96.57,96.43,96.46,5400.0,96.1513,96.1712,96.0318,96.0617,5400.0
2019-12-17 14:50:00,96.47,96.49,96.39,96.47,11177.0,96.0717,96.0916,95.992,96.0717,11177.0
2019-12-17 14:55:00,96.48,96.48,96.45,96.45,6148.0,96.0816,96.0816,96.0517,96.0517,6148.0
2019-12-17 15:00:00,96.45,96.47,96.39,96.39,16536.0,96.0517,96.0717,95.992,95.992,16536.0
2019-12-17 15:05:00,96.39,96.41,96.32,96.37,15791.0,95.992,96.0119,95.9223,95.9721,15791.0
2019-12-17 15:10:00,96.37,96.37,96.32,96.34,17300.0,95.9721,95.9721,95.9223,95.9422,17300.0
2019-12-17 15:15:00,96.34,96.44,96.34,96.4,8591.0,95.9422,96.0418,95.9422,96.002,8591.0
2019-12-17 15:20:00,96.4,96.51,96.4,96.49,7576.0,96.002,96.1115,96.002,96.0916,7576.0
2019-12-17 15:25:00,96.5,96.54,96.49,96.54,7846.0,96.1015,96.1414,96.0916,96.1414,7846.0
2019-12-17 15:30:00,96.52,96.57,96.42,96.43,45663.0,96.1215,96.1712,96.0219,96.0318,45663.0
2019-12-17 15:35:00,96.43,96.55,96.42,96.52,21651.0,96.0318,96.1513,96.0219,96.1215,21651.0
2019-12-17 15:40:00,96.53,96.54,96.44,96.45,64567.0,96.1314,96.1414,96.0418,96.0517,64567.0
2019-12-17 15:45:00,96.45,96.51,96.42,96.42,78410.0,96.0517,96.1115,96.0219,96.0219,78410.0
2019-12-17 15:50:00,96.43,96.49,96.38,96.48,93376.0,96.0318,96.0916,95.982,96.0816,93376.0
2019-12-17 15:55:00,96.5,96.61,96.46,96.49,229787.0,96.1015,96.2111,96.0617,96.0916,229787.0
2019-12-18 09:30:00,96.66,96.68,96.24,96.66,34077.0,96.2609,96.2808,95.8426,96.2609,34077.0
2019-12-18 09:35:00,96.63,96.76,96.46,96.54,20909.0,96.231,96.3605,96.0617,96.1414,20909.0
2019-12-18 09:40:00,96.47,96.47,96.17,96.22,59746.0,96.0717,96.0717,95.7729,95.8227,59746.0
2019-12-18 09:45:00,96.22,96.25,95.94,96.02,46877.0,95.8227,95.8526,95.5439,95.6235,46877.0
2019-12-18 09:50:00,96.05,96.29,95.95,96.24,32229.0,95.6534,95.8924,95.5538,95.8426,32229.0
2019-12-18 09:55:00,96.27,96.27,96.05,96.12,42472.0,95.8725,95.8725,95.6534,95.7231,42472.0
2019-12-18 10:00:00,96.12,96.15,95.78,95.78,73306.0,95.7231,95.753,95.3845,95.3845,73306.0
2019-12-18 10:05:00,95.79,95.82,95.7,95.82,22655.0,95.3945,95.4243,95.3048,95.4243,22655.0
2019-12-18 10:10:00,95.79,95.81,95.7,95.74,32878.0,95.3945,95.4144,95.3048,95.3447,32878.0
2019-12-18 10:15:00,95.72,95.79,95.69,95.72,45172.0,95.3248,95.3945,95.2949,95.3248,45172.0
2019-12-18 10:20:00,95.71,95.88,95.67,95.78,34684.0,95.3148,95.4841,95.275,95.3845,34684.0
2019-12-18 10:25:00,95.77,95.89,95.68,95.69,20161.0,95.3746,95.4941,95.2849,95.2949,20161.0
2019-12-18 10:30:00,95.71,95.75,95.57,95.65,27206.0,95.3148,95.3546,95.1754,95.255,27206.0
2019-12-18 10:35:00,95.66,95.72,95.65,95.7,39954.0,95.265,95.3248,95.255,95.3048,39954.0
2019-12-18 10:40:00,95.71,95.71,95.42,95.44,51600.0,95.3148,95.3148,95.026,95.0459,51600.0
2019-12-18 10:45:00,95.43,95.45,95.29,95.32,45558.0,95.036,95.0559,94.8965,94.9264,45558.0
2019-12-18 10:50:00,95.32,95.41,95.29,95.34,15836.0,94.9264,95.016,94.8965,94.9463,15836.0
2019-12-18 10:55:00,95.33,95.46,95.33,95.37,28647.0,94.9364,95.0658,94.9364,94.9762,28647.0
2019-12-18 11:00:00,95.37,95.39,95.29,95.34,53268.0,94.9762,94.9961,94.8965,94.9463,53268.0
2019-12-18 11:05:00,95.31,95.31,95.03,95.08,67855.0,94.9165,94.9165,94.6376,94.6874,67855.0
2019-12-18 11:10:00,95.08,95.27,95.01,95.22,61234.0,94.6874,94.8766,94.6177,94.8268,61234.0
2019-12-18 11:15:00,95.25,95.4,95.21,95.36,47465.0,94.8567,95.0061,94.8169,94.9662,47465.0
2019-12-18 11:20:00,95.36,95.36,95.22,95.31,38205.0,94.9662,94.9662,94.8268,94.9165,38205.0
2019-12-18 11:25:00,95.32,95.47,95.28,95.43,44879.0,94.9264,95.0758,94.8866,95.036,44879.0
2019-12-18 11:30:00,95.44,95.53,95.39,95.42,13108.0,95.0459,95.1355,94.9961,95.026,13108.0
2019-12-18 11:35:00,95.42,95.49,95.4,95.47,11067.0,95.026,95.0957,95.0061,95.0758,11067.0
2019-12-18 11:40:00,95.48,95.5,95.39,95.4,15139.0,95.0857,95.1057,94.9961,95.0061,15139.0
2019-12-18 11:45:00,95.43,95.53,95.42,95.42,18786.0,95.036,95.1355,95.026,95.026,18786.0
2019-12-18 11:50:00,95.47,95.62,95.42,95.56,17544.0,95.0758,95.2252,95.026,95.1654,17544.0
2019-12-18 11:55:00,95.57,95.59,95.52,95.54,13343.0,95.1754,95.1953,95.1256,95.1455,13343.0
2019-12-18 12:00:00,95.56,95.66,95.54,95.56,26661.0,95.1654,95.265,95.1455,95.1654,26661.0
2019-12-18 12:05:00,95.57,95.67,95.53,95.66,14889.0,95.1754,95.275,95.1355,95.265,14889.0
2019-12-18 12:10:00,95.66,95.69,95.6,95.64,14775.0,95.265,95.2949,95.2053,95.2451,14775.0
2019-12-18 12:15:00,95.65,95.67,95.61,95.67,8848.0,95.255,95.275,95.2152,95.275,8848.0
2019-12-18 12:20:00,95.65,95.72,95.61,95.63,37861.0,95.255,95.3248,95.2152,95.2351,37861.0
2019-12-18 12:25:00,95.67,95.71,95.63,95.7,7901.0,95.275,95.3148,95.2351,95.3048,7901.0
2019-12-18 12:30:00,95.7,95.75,95.67,95.71,10913.0,95.3048,95.3546,95.275,95.3148,10913.0
2019-12-18 12:35:00,95.7,95.74,95.69,95.71,10944.0,95.3048,95.3447,95.2949,95.3148,10944.0
2019-12-18 12:40:00,95.66,95.67,95.59,95.62,8027.0,95.265,95.275,95.1953,95.2252,8027.0
2019-12-18 12:45:00,95.63,95.69,95.61,95.67,13493.0,95.2351,95.2949,95.2152,95.275,13493.0
2019-12-18 12:50:00,95.69,95.79,95.65,95.69,69346.0,95.2949,95.3945,95.255,95.2949,69346.0
2019-12-18 12:55:00,95.68,95.7,95.66,95.7,24639.0,95.2849,95.3048,95.265,95.3048,24639.0
2019-12-18 13:00:00,95.7,95.79,95.68,95.79,25099.0,95.3048,95.3945,95.2849,95.3945,25099.0
2019-12-18 13:05:00,95.8,95.87,95.77,95.87,18368.0,95.4044,95.4741,95.3746,95.4741,18368.0
2019-12-18 13:10:00,95.87,95.94,95.87,95.91,33913.0,95.4741,95.5439,95.4741,95.514,33913.0
2019-12-18 13:15:00,95.91,95.93,95.87,95.9,19083.0,95.514,95.5339,95.4741,95.504,19083.0
2019-12-18 13:20:00,95.91,95.99,95.89,95.98,19192.0,95.514,95.5936,95.4941,95.5837,19192.0
2019-12-18 13:25:00,95.98,95.99,95.96,95.98,18082.0,95.5837,95.5936,95.5638,95.5837,18082.0
2019-12-18 13:30:00,96.0,96.0,95.96,96.0,17642.0,95.6036,95.6036,95.5638,95.6036,17642.0
2019-12-18 13:35:00,96.01,96.08,96.0,96.01,19643.0,95.6136,95.6833,95.6036,95.6136,19643.0
2019-12-18 13:40:00,96.01,96.03,95.93,95.96,20744.0,95.6136,95.6335,95.5339,95.5638,20744.0
2019-12-18 13:45:00,95.97,95.99,95.84,95.85,14840.0,95.5737,95.5936,95.4443,95.4542,14840.0
2019-12-18 13:50:00,95.85,95.88,95.81,95.87,27868.0,95.4542,95.4841,95.4144,95.4741,27868.0
2019-12-18 13:55:00,95.87,95.88,95.84,95.85,15521.0,95.4741,95.4841,95.4443,95.4542,15521.0
2019-12-18 14:00:00,95.86,95.96,95.86,95.95,10808.0,95.4642,95.5638,95.4642,95.5538,10808.0
2019-12-18 14:05:00,95.94,96.0,95.92,96.0,55153.0,95.5439,95.6036,95.5239,95.6036,55153.0
2019-12-18 14:10:00,96.01,96.06,95.99,96.02,17447.0,95.6136,95.6634,95.5936,95.6235,17447.0
2019-12-18 14:15:00,96.02,96.06,96.02,96.04,20441.0,95.6235,95.6634,95.6235,95.6434,20441.0
2019-12-18 14:20:00,96.05,96.06,95.94,95.95,25237.0,95.6534,95.6634,95.5439,95.5538,25237.0
2019-12-18 14:25:00,95.96,95.98,95.92,95.97,19922.0,95.5638,95.5837,95.5239,95.5737,19922.0
2019-12-18 14:30:00,95.98,96.07,95.96,96.01,39248.0,95.5837,95.6733,95.5638,95.6136,39248.0
2019-12-18 14:35:00,96.0,96.06,95.97,95.97,22561.0,95.6036,95.6634,95.5737,95.5737,22561.0
2019-12-18 14:40:00,95.98,96.09,95.96,96.07,17296.0,95.5837,95.6932,95.5638,95.6733,17296.0
2019-12-18 14:45:00,96.08,96.13,96.04,96.12,22590.0,95.6833,95.7331,95.6434,95.7231,22590.0
2019-12-18 14:50:00,96.14,96.15,95.94,95.94,15147.0,95.743,95.753,95.5439,95.5439,15147.0
2019-12-18 14:55:00,95.94,96.01,95.93,96.0,11741.0,95.5439,95.6136,95.5339,95.6036,11741.0
2019-12-18 15:00:00,96.0,96.02,95.92,95.94,16712.0,95.6036,95.6235,95.5239,95.5439,16712.0
2019-12-18 15:05:00,95.95,96.0,95.88,95.97,20594.0,95.5538,95.6036,95.4841,95.5737,20594.0
2019-12-18 15:10:00,95.98,95.98,95.9,95.93,13823.0,95.5837,95.5837,95.504,95.5339,13823.0
2019-12-18 15:15:00,95.95,95.99,95.93,95.93,16807.0,95.5538,95.5936,95.5339,95.5339,16807.0
2019-12-18 15:20:00,95.93,95.93,95.86,95.89,41478.0,95.5339,95.5339,95.4642,95.4941,41478.0
2019-12-18 15:25:00,95.9,95.92,95.79,95.79,20395.0,95.504,95.5239,95.3945,95.3945,20395.0
2019-12-18 15:30:00,95.79,95.86,95.78,95.83,20023.0,95.3945,95.4642,95.3845,95.4343,20023.0
2019-12-18 15:35:00,95.81,95.91,95.8,95.91,33010.0,95.4144,95.514,95.4044,95.514,33010.0
2019-12-18 15:40:00,95.91,96.0,95.9,95.99,51375.0,95.514,95.6036,95.504,95.5936,51375.0
2019-12-18 15:45:00,95.99,96.04,95.93,95.94,119629.0,95.5936,95.6434,95.5339,95.5439,119629.0
2019-12-18 15:50:00,95.94,95.94,95.87,95.87,158347.0,95.5439,95.5439,95.4741,95.4741,158347.0
2019-12-18 15:55:00,95.87,95.95,95.86,95.91,351941.0,95.4741,95.5538,95.4642,95.514,351941.0
2019-12-19 09:30:00,96.12,96.19,95.7,95.7,28669.0,95.7231,95.7928,95.3048,95.3048,28669.0
2019-12-19 09:35:00,95.72,96.03,95.68,95.96,23759.0,95.3248,95.6335,95.2849,95.5638,23759.0
2019-12-19 09:40:00,95.98,96.01,95.8,95.96,14876.0,95.5837,95.6136,95.4044,95.5638,14876.0
2019-12-19 09:45:00,95.98,96.11,95.9,96.03,31250.0,95.5837,95.7131,95.504,95.6335,31250.0
2019-12-19 09:50:00,96.04,96.21,96.04,96.11,14272.0,95.6434,95.8127,95.6434,95.7131,14272.0
2019-12-19 09:55:00,96.12,96.23,95.9,96.01,78775.0,95.7231,95.8327,95.504,95.6136,78775.0
2019-12-19 10:00:00,96.05,96.09,95.7,95.81,81950.0,95.6534,95.6932,95.3048,95.4144,81950.0
2019-12-19 10:05:00,95.82,95.82,95.59,95.67,38980.0,95.4243,95.4243,95.1953,95.275,38980.0
2019-12-19 10:10:00,95.69,95.83,95.51,95.81,27930.0,95.2949,95.4343,95.1156,95.4144,27930.0
2019-12-19 10:15:00,95.81,95.94,95.79,95.91,23210.0,95.4144,95.5439,95.3945,95.514,23210.0
2019-12-19 10:20:00,95.9,96.15,95.88,95.96,310150.0,95.504,95.753,95.4841,95.5638,310150.0
2019-12-19 10:25:00,95.97,96.2,95.96,96.14,67676.0,95.5737,95.8028,95.5638,95.743,67676.0
2019-12-19 10:30:00,96.15,96.3,96.11,96.29,40883.0,95.753,95.9024,95.7131,95.8924,40883.0
2019-12-19 10:35:00,96.27,96.31,96.23,96.23,33144.0,95.8725,95.9123,95.8327,95.8327,33144.0
2019-12-19 10:40:00,96.25,96.4,96.23,96.4,30949.0,95.8526,96.002,95.8327,96.002,30949.0
2019-12-19 10:45:00,96.39,96.42,96.27,96.27,18948.0,95.992,96.0219,95.8725,95.8725,18948.0
2019-12-19 10:50:00,96.28,96.31,96.19,96.2,16322.0,95.8824,95.9123,95.7928,95.8028,16322.0
2019-12-19 10:55:00,96.2,96.28,96.19,96.19,15126.0,95.8028,95.8824,95.7928,95.7928,15126.0
2019-12-19 11:00:00,96.23,96.3,96.2,96.29,15960.0,95.8327,95.9024,95.8028,95.8924,15960.0
2019-12-19 11:05:00,96.29,96.29,96.22,96.27,19413.0,95.8924,95.8924,95.8227,95.8725,19413.0
2019-12-19 11:10:00,96.27,96.27,96.1,96.13,16970.0,95.8725,95.8725,95.7032,95.7331,16970.0
2019-12-19 11:15:00,96.14,96.18,96.05,96.17,7300.0,95.743,95.7829,95.6534,95.7729,7300.0
2019-12-19 11:20:00,96.19,96.29,96.19,96.19,14391.0,95.7928,95.8924,95.7928,95.7928,14391.0
2019-12-19 11:25:00,96.21,96.28,96.2,96.28,7250.0,95.8127,95.8824,95.8028,95.8824,7250.0
2019-12-19 11:30:00,96.26,96.41,96.24,96.34,21902.0,95.8625,96.0119,95.8426,95.9422,21902.0
2019-12-19 11:35:00,96.33,96.35,96.28,96.31,28551.0,95.9322,95.9522,95.8824,95.9123,28551.0
2019-12-19 11:40:00,96.28,96.44,96.28,96.41,22968.0,95.8824,96.0418,95.8824,96.0119,22968.0
2019-12-19 11:45:00,96.42,96.45,96.38,96.41,37442.0,96.0219,96.0517,95.982,96.0119,37442.0
2019-12-19 11:50:00,96.4,96.46,96.38,96.43,33159.0,96.002,96.0617,95.982,96.0318,33159.0
2019-12-19 11:55:00,96.45,96.49,96.41,96.44,36951.0,96.0517,96.0916,96.0119,96.0418,36951.0
2019-12-19 12:00:00,96.43,96.54,96.43,96.49,19536.0,96.0318,96.1414,96.0318,96.0916,19536.0
2019-12-19 12:05:00,96.46,96.48,96.42,96.42,10100.0,96.0617,96.0816,96.0219,96.0219,10100.0
2019-12-19 12:10:00,96.42,96.52,96.4,96.47,24092.0,96.0219,96.1215,96.002,96.0717,24092.0
2019-12-19 12:15:00,96.5,96.5,96.37,96.38,18101.0,96.1015,96.1015,95.9721,95.982,18101.0
2019-12-19 12:20:00,96.38,96.4,96.34,96.34,49308.0,95.982,96.002,95.9422,95.9422,49308.0
2019-12-19 12:25:00,96.36,96.36,96.26,96.26,12647.0,95.9621,95.9621,95.8625,95.8625,12647.0
2019-12-19 12:30:00,96.26,96.27,96.16,96.26,27277.0,95.8625,95.8725,95.7629,95.8625,27277.0
2019-12-19 12:35:00,96.24,96.31,96.23,96.28,17716.0,95.8426,95.9123,95.8327,95.8824,17716.0
2019-12-19 12:40:00,96.3,96.35,96.25,96.28,3009.0,95.9024,95.9522,95.8526,95.8824,3009.0
2019-12-19 12:45:00,96.27,96.32,96.22,96.32,23793.0,95.8725,95.9223,95.8227,95.9223,23793.0
2019-12-19 12:50:00,96.34,96.36,96.31,96.35,22972.0,95.9422,95.9621,95.9123,95.9522,22972.0
2019-12-19 12:55:00,96.36,96.36,96.27,96.34,13039.0,95.9621,95.9621,95.8725,95.9422,13039.0
2019-12-19 13:00:00,96.39,96.41,96.34,96.36,6100.0,95.992,96.0119,95.9422,95.9621,6100.0
2019-12-19 13:05:00,96.34,96.44,96.33,96.44,9932.0,95.9422,96.0418,95.9322,96.0418,9932.0
2019-12-19 13:10:00,96.44,96.44,96.27,96.27,8411.0,96.0418,96.0418,95.8725,95.8725,8411.0
2019-12-19 13:15:00,96.27,96.29,96.19,96.25,14762.0,95.8725,95.8924,95.7928,95.8526,14762.0
2019-12-19 13:20:00,96.3,96.32,96.26,96.3,3490.0,95.9024,95.9223,95.8625,95.9024,3490.0
2019-12-19 13:25:00,96.32,96.34,96.28,96.32,6649.0,95.9223,95.9422,95.8824,95.9223,6649.0
2019-12-19 13:30:00,96.34,96.46,96.33,96.46,4794.0,95.9422,96.0617,95.9322,96.0617,4794.0
2019-12-19 13:35:00,96.46,96.47,96.4,96.41,5613.0,96.0617,96.0717,96.002,96.0119,5613.0
2019-12-19 13:40:00,96.43,96.44,96.4,96.43,5280.0,96.0318,96.0418,96.002,96.0318,5280.0
2019-12-19 13:45:00,96.43,96.43,96.33,96.35,10545.0,96.0318,96.0318,95.9322,95.9522,10545.0
2019-12-19 13:50:00,96.34,96.37,96.33,96.36,6152.0,95.9422,95.9721,95.9322,95.9621,6152.0
2019-12-19 13:55:00,96.36,96.38,96.3,96.33,5517.0,95.9621,95.982,95.9024,95.9322,5517.0
2019-12-19 14:00:00,96.32,96.32,96.25,96.28,7486.0,95.9223,95.9223,95.8526,95.8824,7486.0
2019-12-19 14:05:00,96.27,96.33,96.23,96.3,4530.0,95.8725,95.9322,95.8327,95.9024,4530.0
2019-12-19 14:10:00,96.3,96.31,96.24,96.28,6852.0,95.9024,95.9123,95.8426,95.8824,6852.0
2019-12-19 14:15:00,96.28,96.32,96.23,96.26,14816.0,95.8824,95.9223,95.8327,95.8625,14816.0
2019-12-19 14:20:00,96.27,96.29,96.23,96.25,6255.0,95.8725,95.8924,95.8327,95.8526,6255.0
2019-12-19 14:25:00,96.25,96.29,96.19,96.23,8326.0,95.8526,95.8924,95.7928,95.8327,8326.0
2019-12-19 14:30:00,96.21,96.32,96.21,96.31,7528.0,95.8127,95.9223,95.8127,95.9123,7528.0
2019-12-19 14:35:00,96.32,96.36,96.26,96.31,25807.0,95.9223,95.9621,95.8625,95.9123,25807.0
2019-12-19 14:40:00,96.31,96.36,96.28,96.36,5920.0,95.9123,95.9621,95.8824,95.9621,5920.0
2019-12-19 14:45:00,96.35,96.4,96.34,96.36,8072.0,95.9522,96.002,95.9422,95.9621,8072.0
2019-12-19 14:50:00,96.38,96.43,96.35,96.37,20751.0,95.982,96.0318,95.9522,95.9721,20751.0
2019-12-19 14:55:00,96.34,96.4,96.33,96.33,12819.0,95.9422,96.002,95.9322,95.9322,12819.0
2019-12-19 15:00:00,96.34,96.37,96.31,96.35,12100.0,95.9422,95.9721,95.9123,95.9522,12100.0
2019-12-19 15:05:00,96.37,96.43,96.36,96.4,20500.0,95.9721,96.0318,95.9621,96.002,20500.0
2019-12-19 15:10:00,96.4,96.41,96.37,96.4,53123.0,96.002,96.0119,95.9721,96.002,53123.0
2019-12-19 15:15:00,96.39,96.4,96.36,96.38,8468.0,95.992,96.002,95.9621,95.982,8468.0
2019-12-19 15:20:00,96.39,96.41,96.36,96.38,6229.0,95.992,96.0119,95.9621,95.982,6229.0
2019-12-19 15:25:00,96.38,96.39,96.27,96.28,57083.0,95.982,95.992,95.8725,95.8824,57083.0
2019-12-19 15:30:00,96.3,96.44,96.28,96.44,48654.0,95.9024,96.0418,95.8824,96.0418,48654.0
2019-12-19 15:35:00,96.43,96.44,96.39,96.44,6700.0,96.0318,96.0418,95.992,96.0418,6700.0
2019-12-19 15:40:00,96.44,96.51,96.41,96.51,22313.0,96.0418,96.1115,96.0119,96.1115,22313.0
2019-12-19 15:45:00,96.51,96.52,96.46,96.48,23987.0,96.1115,96.1215,96.0617,96.0816,23987.0
2019-12-19 15:50:00,96.47,96.49,96.41,96.48,40397.0,96.0717,96.0916,96.0119,96.0816,40397.0
2019-12-19 15:55:00,96.49,96.52,96.42,96.43,147531.0,96.0916,96.1215,96.0219,96.0318,147531.0
2019-12-20 09:30:00,96.6,96.71,96.5,96.56,40618.0,96.2011,96.3107,96.1015,96.1613,40618.0
2019-12-20 09:35:00,96.53,96.53,96.02,96.13,112445.0,96.1314,96.1314,95.6235,95.7331,112445.0
2019-12-20 09:40:00,96.17,96.31,96.12,96.2,34640.0,95.7729,95.9123,95.7231,95.8028,34640.0
2019-12-20 09:45:00,96.25,96.36,96.16,96.16,22045.0,95.8526,95.9621,95.7629,95.7629,22045.0
2019-12-20 09:50:00,96.15,96.15,95.95,96.04,31721.0,95.753,95.753,95.5538,95.6434,31721.0
2019-12-20 09:55:00,96.08,96.11,95.94,95.98,105307.0,95.6833,95.7131,95.5439,95.5837,105307.0
2019-12-20 10:00:00,96.03,96.07,95.96,96.02,26645.0,95.6335,95.6733,95.5638,95.6235,26645.0
2019-12-20 10:05:00,96.02,96.07,95.98,96.04,15033.0,95.6235,95.6733,95.5837,95.6434,15033.0
2019-12-20 10:10:00,96.01,96.07,95.94,95.94,10520.0,95.6136,95.6733,95.5439,95.5439,10520.0
2019-12-20 10:15:00,95.96,96.05,95.93,96.04,71485.0,95.5638,95.6534,95.5339,95.6434,71485.0
2019-12-20 10:20:00,96.07,96.35,96.07,96.33,217575.0,95.6733,95.9522,95.6733,95.9322,217575.0
2019-12-20 10:25:00,96.34,96.46,96.29,96.44,63526.0,95.9422,96.0617,95.8924,96.0418,63526.0
2019-12-20 10:30:00,96.41,96.55,96.41,96.45,49365.0,96.0119,96.1513,96.0119,96.0517,49365.0
2019-12-20 10:35:00,96.45,96.62,96.45,96.58,31263.0,96.0517,96.221,96.0517,96.1812,31263.0
2019-12-20 10:40:00,96.61,96.65,96.51,96.53,56933.0,96.2111,96.2509,96.1115,96.1314,56933.0
2019-12-20 10:45:00,96.52,96.53,96.42,96.45,32210.0,96.1215,96.1314,96.0219,96.0517,32210.0
2019-12-20 10:50:00,96.45,96.48,96.42,96.44,28790.0,96.0517,96.0816,96.0219,96.0418,28790.0
2019-12-20 10:55:00,96.44,96.47,96.37,96.45,23767.0,96.0418,96.0717,95.9721,96.0517,23767.0
2019-12-20 11:00:00,96.46,96.57,96.45,96.54,36136.0,96.0617,96.1712,96.0517,96.1414,36136.0
2019-12-20 11:05:00,96.58,96.68,96.52,96.67,31204.0,96.1812,96.2808,96.1215,96.2708,31204.0
2019-12-20 11:10:00,96.66,96.69,96.56,96.56,25144.0,96.2609,96.2908,96.1613,96.1613,25144.0
2019-12-20 11:15:00,96.56,96.69,96.52,96.65,40981.0,96.1613,96.2908,96.1215,96.2509,40981.0
2019-12-20 11:20:00,96.66,96.7,96.61,96.69,55132.0,96.2609,96.3007,96.2111,96.2908,55132.0
2019-12-20 11:25:00,96.7,96.75,96.62,96.74,35204.0,96.3007,96.3505,96.221,96.3405,35204.0
2019-12-20 11:30:00,96.73,96.75,96.59,96.63,8303.0,96.3306,96.3505,96.1912,96.231,8303.0
2019-12-20 11:35:00,96.65,96.7,96.59,96.67,9804.0,96.2509,96.3007,96.1912,96.2708,9804.0
2019-12-20 11:40:00,96.68,96.72,96.65,96.72,19525.0,96.2808,96.3206,96.2509,96.3206,19525.0
2019-12-20 11:45:00,96.72,96.72,96.56,96.57,29434.0,96.3206,96.3206,96.1613,96.1712,29434.0
2019-12-20 11:50:00,96.57,96.67,96.57,96.63,16210.0,96.1712,96.2708,96.1712,96.231,16210.0
2019-12-20 11:55:00,96.64,96.68,96.6,96.64,10400.0,96.241,96.2808,96.2011,96.241,10400.0
2019-12-20 12:00:00,96.63,96.67,96.6,96.65,4722.0,96.231,96.2708,96.2011,96.2509,4722.0
2019-12-20 12:05:00,96.65,96.65,96.55,96.58,9150.0,96.2509,96.2509,96.1513,96.1812,9150.0
2019-12-20 12:10:00,96.6,96.63,96.58,96.62,13349.0,96.2011,96.231,96.1812,96.221,13349.0
2019-12-20 12:15:00,96.6,96.63,96.53,96.55,24318.0,96.2011,96.231,96.1314,96.1513,24318.0
2019-12-20 12:20:00,96.55,96.57,96.46,96.51,18500.0,96.1513,96.1712,96.0617,96.1115,18500.0
2019-12-20 12:25:00,96.5,96.61,96.49,96.6,14165.0,96.1015,96.2111,96.0916,96.2011,14165.0
2019-12-20 12:30:00,96.57,96.58,96.42,96.44,27730.0,96.1712,96.1812,96.0219,96.0418,27730.0
2019-12-20 12:35:00,96.44,96.53,96.44,96.53,9458.0,96.0418,96.1314,96.0418,96.1314,9458.0
2019-12-20 12:40:00,96.55,96.57,96.51,96.57,24452.0,96.1513,96.1712,96.1115,96.1712,24452.0
2019-12-20 12:45:00,96.57,96.58,96.52,96.55,30181.0,96.1712,96.1812,96.1215,96.1513,30181.0
2019-12-20 12:50:00,96.54,96.57,96.49,96.49,22478.0,96.1414,96.1712,96.0916,96.0916,22478.0
2019-12-20 12:55:00,96.48,96.49,96.36,96.37,42057.0,96.0816,96.0916,95.9621,95.9721,42057.0
2019-12-20 13:00:00,96.37,96.41,96.34,96.39,9158.0,95.9721,96.0119,95.9422,95.992,9158.0
2019-12-20 13:05:00,96.41,96.49,96.4,96.48,6400.0,96.0119,96.0916,96.002,96.0816,6400.0
2019-12-20 13:10:00,96.48,96.48,96.39,96.42,21671.0,96.0816,96.0816,95.992,96.0219,21671.0
2019-12-20 13:15:00,96.45,96.47,96.43,96.47,8308.0,96.0517,96.0717,96.0318,96.0717,8308.0
2019-12-20 13:20:00,96.47,96.56,96.47,96.52,8406.0,96.0717,96.1613,96.0717,96.1215,8406.0
2019-12-20 13:25:00,96.52,96.54,96.42,96.42,7357.0,96.1215,96.1414,96.0219,96.0219,7357.0
2019-12-20 13:30:00,96.42,96.48,96.41,96.44,6105.0,96.0219,96.0816,96.0119,96.0418,6105.0
2019-12-20 13:35:00,96.46,96.48,96.38,96.38,8590.0,96.0617,96.0816,95.982,95.982,8590.0
2019-12-20 13:40:00,96.39,96.45,96.39,96.44,8724.0,95.992,96.0517,95.992,96.0418,8724.0
2019-12-20 13:45:00,96.44,96.49,96.4,96.47,34465.0,96.0418,96.0916,96.002,96.0717,34465.0
2019-12-20 13:50:00,96.47,96.48,96.42,96.43,7603.0,96.0717,96.0816,96.0219,96.0318,7603.0
2019-12-20 13:55:00,96.46,96.47,96.36,96.4,7600.0,96.0617,96.0717,95.9621,96.002,7600.0
2019-12-20 14:00:00,96.41,96.42,96.36,96.39,17458.0,96.0119,96.0219,95.9621,95.992,17458.0
2019-12-20 14:05:00,96.37,96.41,96.34,96.38,13770.0,95.9721,96.0119,95.9422,95.982,13770.0
2019-12-20 14:10:00,96.39,96.39,96.32,96.37,22305.0,95.992,95.992,95.9223,95.9721,22305.0
2019-12-20 14:15:00,96.38,96.41,96.36,96.36,43989.0,95.982,96.0119,95.9621,95.9621,43989.0
2019-12-20 14:20:00,96.37,96.37,96.34,96.35,38820.0,95.9721,95.9721,95.9422,95.9522,38820.0
2019-12-20 14:25:00,96.36,96.43,96.35,96.42,8008.0,95.9621,96.0318,95.9522,96.0219,8008.0
2019-12-20 14:30:00,96.42,96.47,96.4,96.46,4959.0,96.0219,96.0717,96.002,96.0617,4959.0
2019-12-20 14:35:00,96.46,96.49,96.45,96.49,2600.0,96.0617,96.0916,96.0517,96.0916,2600.0
2019-12-20 14:40:00,96.49,96.55,96.48,96.52,9651.0,96.0916,96.1513,96.0816,96.1215,9651.0
2019-12-20 14:45:00,96.52,96.59,96.51,96.58,5338.0,96.1215,96.1912,96.1115,96.1812,5338.0
2019-12-20 14:50:00,96.57,96.6,96.56,96.59,15005.0,96.1712,96.2011,96.1613,96.1912,15005.0
2019-12-20 14:55:00,96.6,96.62,96.58,96.59,24969.0,96.2011,96.221,96.1812,96.1912,24969.0
2019-12-20 15:00:00,96.59,96.63,96.57,96.57,11624.0,96.1912,96.231,96.1712,96.1712,11624.0
2019-12-20 15:05:00,96.58,96.58,96.52,96.54,5307.0,96.1812,96.1812,96.1215,96.1414,5307.0
2019-12-20 15:10:00,96.55,96.55,96.5,96.53,7236.0,96.1513,96.1513,96.1015,96.1314,7236.0
2019-12-20 15:15:00,96.52,96.59,96.5,96.57,9606.0,96.1215,96.1912,96.1015,96.1712,9606.0
2019-12-20 15:20:00,96.58,96.73,96.58,96.72,51383.0,96.1812,96.3306,96.1812,96.3206,51383.0
2019-12-20 15:25:00,96.72,96.75,96.7,96.72,29285.0,96.3206,96.3505,96.3007,96.3206,29285.0
2019-12-20 15:30:00,96.73,96.75,96.65,96.7,29157.0,96.3306,96.3505,96.2509,96.3007,29157.0
2019-12-20 15:35:00,96.7,96.74,96.68,96.73,37173.0,96.3007,96.3405,96.2808,96.3306,37173.0
2019-12-20 15:40:00,96.72,96.74,96.62,96.64,223961.0,96.3206,96.3405,96.221,96.241,223961.0
2019-12-20 15:45:00,96.64,96.65,96.43,96.43,165606.0,96.241,96.2509,96.0318,96.0318,165606.0
2019-12-20 15:50:00,96.43,96.65,96.42,96.65,189920.0,96.0318,96.2509,96.0219,96.2509,189920.0
2019-12-20 15:55:00,96.66,96.75,96.58,96.58,240072.0,96.2609,96.3505,96.1812,96.1812,240072.0
2019-12-23 09:30:00,96.83,97.01,96.71,96.76,119490.0,96.4302,96.6094,96.3107,96.3605,119490.0
2019-12-23 09:35:00,96.76,96.76,96.39,96.7,63645.0,96.3605,96.3605,95.992,96.3007,63645.0
2019-12-23 09:40:00,96.67,96.96,96.51,96.51,44407.0,96.2708,96.5596,96.1115,96.1115,44407.0
2019-12-23 09:45:00,96.51,96.56,96.26,96.28,34773.0,96.1115,96.1613,95.8625,95.8824,34773.0
2019-12-23 09:50:00,96.3,96.5,96.26,96.39,55632.0,95.9024,96.1015,95.8625,95.992,55632.0
2019-12-23 09:55:00,96.42,96.58,96.41,96.45,27299.0,96.0219,96.1812,96.0119,96.0517,27299.0
2019-12-23 10:00:00,96.47,96.59,96.4,96.41,37967.0,96.0717,96.1912,96.002,96.0119,37967.0
2019-12-23 10:05:00,96.4,96.44,96.28,96.4,41562.0,96.002,96.0418,95.8824,96.002,41562.0
2019-12-23 10:10:00,96.37,96.5,96.35,96.44,26668.0,95.9721,96.1015,95.9522,96.0418,26668.0
2019-12-23 10:15:00,96.41,96.54,96.38,96.41,71134.0,96.0119,96.1414,95.982,96.0119,71134.0
2019-12-23 10:20:00,96.41,96.46,96.04,96.1,158167.0,96.0119,96.0617,95.6434,95.7032,158167.0
2019-12-23 10:25:00,96.1,96.15,96.02,96.05,38364.0,95.7032,95.753,95.6235,95.6534,38364.0
2019-12-23 10:30:00,96.07,96.22,96.07,96.22,29933.0,95.6733,95.8227,95.6733,95.8227,29933.0
2019-12-23 10:35:00,96.22,96.26,96.16,96.23,30169.0,95.8227,95.8625,95.7629,95.8327,30169.0
2019-12-23 10:40:00,96.22,96.34,96.21,96.28,26243.0,95.8227,95.9422,95.8127,95.8824,26243.0
2019-12-23 10:45:00,96.26,96.42,96.24,96.38,43093.0,95.8625,96.0219,95.8426,95.982,43093.0
2019-12-23 10:50:00,96.37,96.4,96.29,96.4,23982.0,95.9721,96.002,95.8924,96.002,23982.0
2019-12-23 10:55:00,96.4,96.68,96.4,96.64,36245.0,96.002,96.2808,96.002,96.241,36245.0
2019-12-23 11:00:00,96.65,96.87,96.65,96.87,54579.0,96.2509,96.47,96.2509,96.47,54579.0
2019-12-23 11:05:00,96.88,96.96,96.79,96.84,27610.0,96.48,96.5596,96.3903,96.4401,27610.0
2019-12-23 11:10:00,96.83,96.94,96.8,96.89,39162.0,96.4302,96.5397,96.4003,96.4899,39162.0
2019-12-23 11:15:00,96.91,97.0,96.91,96.96,106577.0,96.5098,96.5995,96.5098,96.5596,106577.0
2019-12-23 11:20:00,96.96,97.0,96.92,97.0,34924.0,96.5596,96.5995,96.5198,96.5995,34924.0
2019-12-23 11:25:00,97.0,97.1,96.99,97.06,59676.0,96.5995,96.6991,96.5895,96.6592,59676.0
2019-12-23 11:30:00,97.06,97.07,96.93,96.97,10255.0,96.6592,96.6692,96.5298,96.5696,10255.0
2019-12-23 11:35:00,96.99,97.06,96.96,97.06,12710.0,96.5895,96.6592,96.5596,96.6592,12710.0
2019-12-23 11:40:00,97.06,97.23,97.06,97.18,24568.0,96.6592,96.8285,96.6592,96.7787,24568.0
2019-12-23 11:45:00,97.17,97.23,97.13,97.17,10746.0,96.7688,96.8285,96.7289,96.7688,10746.0
2019-12-23 11:50:00,97.18,97.22,97.16,97.21,15855.0,96.7787,96.8186,96.7588,96.8086,15855.0
2019-12-23 11:55:00,97.2,97.38,97.18,97.36,13976.0,96.7986,96.9779,96.7787,96.958,13976.0
2019-12-23 12:00:00,97.37,97.41,97.34,97.34,34213.0,96.9679,97.0078,96.9381,96.9381,34213.0
2019-12-23 12:05:00,97.34,97.45,97.32,97.44,13538.0,96.9381,97.0476,96.9182,97.0377,13538.0
2019-12-23 12:10:00,97.45,97.51,97.4,97.41,17110.0,97.0476,97.1074,96.9978,97.0078,17110.0
2019-12-23 12:15:00,97.42,97.43,97.36,97.37,16343.0,97.0177,97.0277,96.958,96.9679,16343.0
2019-12-23 12:20:00,97.37,97.38,97.32,97.34,16360.0,96.9679,96.9779,96.9182,96.9381,16360.0
2019-12-23 12:25:00,97.34,97.37,97.3,97.37,11341.0,96.9381,96.9679,96.8982,96.9679,11341.0
2019-12-23 12:30:00,97.37,97.47,97.37,97.47,10489.0,96.9679,97.0675,96.9679,97.0675,10489.0
2019-12-23 12:35:00,97.47,97.49,97.43,97.47,20983.0,97.0675,97.0874,97.0277,97.0675,20983.0
2019-12-23 12:40:00,97.47,97.5,97.45,97.5,28127.0,97.0675,97.0974,97.0476,97.0974,28127.0
2019-12-23 12:45:00,97.51,97.53,97.5,97.52,29333.0,97.1074,97.1273,97.0974,97.1173,29333.0
2019-12-23 12:50:00,97.52,97.53,97.49,97.49,20569.0,97.1173,97.1273,97.0874,97.0874,20569.0
2019-12-23 12:55:00,97.49,97.5,97.34,97.34,33282.0,97.0874,97.0974,96.9381,96.9381,33282.0
2019-12-23 13:00:00,97.32,97.46,97.31,97.45,14879.0,96.9182,97.0576,96.9082,97.0476,14879.0
2019-12-23 13:05:00,97.47,97.49,97.42,97.44,8800.0,97.0675,97.0874,97.0177,97.0377,8800.0
2019-12-23 13:10:00,97.44,97.48,97.43,97.46,8409.0,97.0377,97.0775,97.0277,97.0576,8409.0
2019-12-23 13:15:00,97.45,97.51,97.44,97.49,10081.0,97.0476,97.1074,97.0377,97.0874,10081.0
2019-12-23 13:20:00,97.47,97.48,97.42,97.48,9581.0,97.0675,97.0775,97.0177,97.0775,9581.0
2019-12-23 13:25:00,97.48,97.5,97.45,97.5,16106.0,97.0775,97.0974,97.0476,97.0974,16106.0
2019-12-23 13:30:00,97.49,97.51,97.41,97.48,25251.0,97.0874,97.1074,97.0078,97.0775,25251.0
2019-12-23 13:35:00,97.49,97.55,97.47,97.54,17627.0,97.0874,97.1472,97.0675,97.1372,17627.0
2019-12-23 13:40:00,97.55,97.6,97.54,97.56,28354.0,97.1472,97.197,97.1372,97.1572,28354.0
2019-12-23 13:45:00,97.56,97.59,97.5,97.52,18892.0,97.1572,97.187,97.0974,97.1173,18892.0
2019-12-23 13:50:00,97.53,97.61,97.5,97.59,20390.0,97.1273,97.207,97.0974,97.187,20390.0
2019-12-23 13:55:00,97.61,97.61,97.55,97.59,15548.0,97.207,97.207,97.1472,97.187,15548.0
2019-12-23 14:00:00,97.59,97.64,97.58,97.62,32354.0,97.187,97.2368,97.1771,97.2169,32354.0
2019-12-23 14:05:00,97.62,97.68,97.61,97.67,12660.0,97.2169,97.2767,97.207,97.2667,12660.0
2019-12-23 14:10:00,97.68,97.72,97.67,97.69,8341.0,97.2767,97.3165,97.2667,97.2866,8341.0
2019-12-23 14:15:00,97.68,97.72,97.66,97.72,23700.0,97.2767,97.3165,97.2567,97.3165,23700.0
2019-12-23 14:20:00,97.72,97.76,97.69,97.72,24647.0,97.3165,97.3563,97.2866,97.3165,24647.0
2019-12-23 14:25:00,97.71,97.74,97.69,97.73,19960.0,97.3065,97.3364,97.2866,97.3265,19960.0
2019-12-23 14:30:00,97.73,97.74,97.7,97.71,7691.0,97.3265,97.3364,97.2966,97.3065,7691.0
2019-12-23 14:35:00,97.72,97.79,97.71,97.79,21765.0,97.3165,97.3862,97.3065,97.3862,21765.0
2019-12-23 14:40:00,97.79,97.82,97.78,97.79,12688.0,97.3862,97.4161,97.3763,97.3862,12688.0
2019-12-23 14:45:00,97.81,97.82,97.77,97.78,14316.0,97.4061,97.4161,97.3663,97.3763,14316.0
2019-12-23 14:50:00,97.79,97.79,97.7,97.72,28224.0,97.3862,97.3862,97.2966,97.3165,28224.0
2019-12-23 14:55:00,97.72,97.74,97.68,97.69,14367.0,97.3165,97.3364,97.2767,97.2866,14367.0
2019-12-23 15:00:00,97.69,97.69,97.59,97.62,57025.0,97.2866,97.2866,97.187,97.2169,57025.0
2019-12-23 15:05:00,97.63,97.68,97.59,97.66,28941.0,97.2269,97.2767,97.187,97.2567,28941.0
2019-12-23 15:10:00,97.66,97.67,97.63,97.63,3590.0,97.2567,97.2667,97.2269,97.2269,3590.0
2019-12-23 15:15:00,97.64,97.67,97.61,97.61,7028.0,97.2368,97.2667,97.207,97.207,7028.0
2019-12-23 15:20:00,97.58,97.6,97.54,97.54,8537.0,97.1771,97.197,97.1372,97.1372,8537.0
2019-12-23 15:25:00,97.55,97.61,97.53,97.55,43945.0,97.1472,97.207,97.1273,97.1472,43945.0
2019-12-23 15:30:00,97.56,97.56,97.5,97.56,24100.0,97.1572,97.1572,97.0974,97.1572,24100.0
2019-12-23 15:35:00,97.56,97.57,97.45,97.48,19802.0,97.1572,97.1671,97.0476,97.0775,19802.0
2019-12-23 15:40:00,97.47,97.47,97.39,97.4,25149.0,97.0675,97.0675,96.9879,96.9978,25149.0
2019-12-23 15:45:00,97.4,97.45,97.38,97.43,30502.0,96.9978,97.0476,96.9779,97.0277,30502.0
2019-12-23 15:50:00,97.45,97.52,97.38,97.52,36557.0,97.0476,97.1173,96.9779,97.1173,36557.0
2019-12-23 15:55:00,97.53,97.74,97.52,97.73,599875.0,97.1273,97.3364,97.1173,97.3265,599875.0
2019-12-24 09:30:00,97.74,97.82,97.43,97.45,61885.0,97.3364,97.4161,97.0277,97.0476,61885.0
2019-12-24 09:35:00,97.43,97.59,97.35,97.36,48829.0,97.0277,97.187,96.948,96.958,48829.0
2019-12-24 09:40:00,97.36,97.51,97.33,97.4,16467.0,96.958,97.1074,96.9281,96.9978,16467.0
2019-12-24 09:45:00,97.46,97.99,97.46,97.94,42974.0,97.0576,97.5854,97.0576,97.5356,42974.0
2019-12-24 09:50:00,97.88,97.9,97.63,97.64,37110.0,97.4758,97.4958,97.2269,97.2368,37110.0
2019-12-24 09:55:00,97.6,97.66,97.46,97.59,56329.0,97.197,97.2567,97.0576,97.187,56329.0
2019-12-24 10:00:00,97.59,97.79,97.56,97.77,19279.0,97.187,97.3862,97.1572,97.3663,19279.0
2019-12-24 10:05:00,97.8,97.92,97.76,97.85,66334.0,97.3962,97.5157,97.3563,97.446,66334.0
2019-12-24 10:10:00,97.9,97.91,97.72,97.77,16878.0,97.4958,97.5057,97.3165,97.3663,16878.0
2019-12-24 10:15:00,97.74,97.87,97.74,97.87,23358.0,97.3364,97.4659,97.3364,97.4659,23358.0
2019-12-24 10:20:00,97.8,97.86,97.76,97.79,9258.0,97.3962,97.4559,97.3563,97.3862,9258.0
2019-12-24 10:25:00,97.79,97.92,97.79,97.87,24365.0,97.3862,97.5157,97.3862,97.4659,24365.0
2019-12-24 10:30:00,97.82,97.94,97.82,97.88,7287.0,97.4161,97.5356,97.4161,97.4758,7287.0
2019-12-24 10:35:00,97.85,98.0,97.83,97.98,26647.0,97.446,97.5953,97.426,97.5754,26647.0
2019-12-24 10:40:00,97.96,98.0,97.87,97.92,12739.0,97.5555,97.5953,97.4659,97.5157,12739.0
2019-12-24 10:45:00,97.93,97.95,97.82,97.95,26455.0,97.5256,97.5456,97.4161,97.5456,26455.0
2019-12-24 10:50:00,97.9,97.96,97.86,97.96,5630.0,97.4958,97.5555,97.4559,97.5555,5630.0
2019-12-24 10:55:00,97.94,97.97,97.9,97.9,8920.0,97.5356,97.5655,97.4958,97.4958,8920.0
2019-12-24 11:00:00,97.94,97.94,97.86,97.88,3312.0,97.5356,97.5356,97.4559,97.4758,3312.0
2019-12-24 11:05:00,97.88,97.96,97.85,97.93,3700.0,97.4758,97.5555,97.446,97.5256,3700.0
2019-12-24 11:10:00,97.91,97.97,97.91,97.95,9787.0,97.5057,97.5655,97.5057,97.5456,9787.0
2019-12-24 11:15:00,97.95,97.96,97.91,97.94,13780.0,97.5456,97.5555,97.5057,97.5356,13780.0
2019-12-24 11:20:00,97.96,98.11,97.95,98.05,30918.0,97.5555,97.7049,97.5456,97.6451,30918.0
2019-12-24 11:25:00,98.08,98.08,98.02,98.03,2486.0,97.675,97.675,97.6153,97.6252,2486.0
2019-12-24 11:30:00,98.08,98.1,98.06,98.09,3960.0,97.675,97.6949,97.6551,97.685,3960.0
2019-12-24 11:35:00,98.09,98.15,98.07,98.15,14038.0,97.685,97.7447,97.6651,97.7447,14038.0
2019-12-24 11:40:00,98.15,98.18,98.14,98.15,3626.0,97.7447,97.7746,97.7348,97.7447,3626.0
2019-12-24 11:45:00,98.12,98.15,98.08,98.12,5037.0,97.7148,97.7447,97.675,97.7148,5037.0
2019-12-24 11:50:00,98.11,98.18,98.1,98.18,14932.0,97.7049,97.7746,97.6949,97.7746,14932.0
2019-12-24 11:55:00,98.15,98.17,98.06,98.09,24711.0,97.7447,97.7646,97.6551,97.685,24711.0
2019-12-24 12:00:00,98.1,98.18,98.06,98.16,7935.0,97.6949,97.7746,97.6551,97.7547,7935.0
2019-12-24 12:05:00,98.15,98.25,98.14,98.21,22553.0,97.7447,97.8443,97.7348,97.8045,22553.0
2019-12-24 12:10:00,98.22,98.25,98.16,98.18,19282.0,97.8144,97.8443,97.7547,97.7746,19282.0
2019-12-24 12:15:00,98.19,98.21,98.14,98.16,16662.0,97.7846,97.8045,97.7348,97.7547,16662.0
2019-12-24 12:20:00,98.16,98.18,98.1,98.12,41292.0,97.7547,97.7746,97.6949,97.7148,41292.0
2019-12-24 12:25:00,98.19,98.2,98.14,98.15,5963.0,97.7846,97.7945,97.7348,97.7447,5963.0
2019-12-24 12:30:00,98.15,98.29,98.14,98.26,20008.0,97.7447,97.8841,97.7348,97.8543,20008.0
2019-12-24 12:35:00,98.26,98.29,98.22,98.27,13027.0,97.8543,97.8841,97.8144,97.8642,13027.0
2019-12-24 12:40:00,98.26,98.29,98.24,98.26,13178.0,97.8543,97.8841,97.8344,97.8543,13178.0
2019-12-24 12:45:00,98.26,98.3,98.23,98.29,22191.0,97.8543,97.8941,97.8244,97.8841,22191.0
2019-12-24 12:50:00,98.3,98.37,98.27,98.35,31812.0,97.8941,97.9638,97.8642,97.9439,31812.0
2019-12-24 12:55:00,98.37,98.77,98.37,98.72,108068.0,97.9638,98.3622,97.9638,98.3124,108068.0
2019-12-26 09:30:00,98.65,98.79,98.28,98.29,49655.0,98.2427,98.3821,97.8742,97.8841,49655.0
2019-12-26 09:35:00,98.29,98.35,98.23,98.31,43401.0,97.8841,97.9439,97.8244,97.9041,43401.0
2019-12-26 09:40:00,98.33,98.46,98.19,98.44,31094.0,97.924,98.0534,97.7846,98.0335,31094.0
2019-12-26 09:45:00,98.47,98.56,98.26,98.41,21555.0,98.0634,98.153,97.8543,98.0037,21555.0
2019-12-26 09:50:00,98.44,98.58,98.39,98.55,24426.0,98.0335,98.1729,97.9837,98.1431,24426.0
2019-12-26 09:55:00,98.54,98.6,98.33,98.35,46438.0,98.1331,98.1929,97.924,97.9439,46438.0
2019-12-26 10:00:00,98.37,98.42,98.26,98.31,56025.0,97.9638,98.0136,97.8543,97.9041,56025.0
2019-12-26 10:05:00,98.33,98.37,98.28,98.35,8653.0,97.924,97.9638,97.8742,97.9439,8653.0
2019-12-26 10:10:00,98.32,98.45,98.32,98.33,35940.0,97.914,98.0435,97.914,97.924,35940.0
2019-12-26 10:15:00,98.35,98.36,98.22,98.28,9641.0,97.9439,97.9539,97.8144,97.8742,9641.0
2019-12-26 10:20:00,98.28,98.28,98.18,98.23,22068.0,97.8742,97.8742,97.7746,97.8244,22068.0
2019-12-26 10:25:00,98.23,98.23,98.09,98.13,12215.0,97.8244,97.8244,97.685,97.7248,12215.0
2019-12-26 10:30:00,98.09,98.19,98.07,98.14,86111.0,97.685,97.7846,97.6651,97.7348,86111.0
2019-12-26 10:35:00,98.14,98.14,97.93,97.95,72954.0,97.7348,97.7348,97.5256,97.5456,72954.0
2019-12-26 10:40:00,97.94,97.94,97.83,97.94,35321.0,97.5356,97.5356,97.426,97.5356,35321.0
2019-12-26 10:45:00,97.94,97.95,97.84,97.91,16585.0,97.5356,97.5456,97.436,97.5057,16585.0
2019-12-26 10:50:00,97.9,97.94,97.88,97.94,23907.0,97.4958,97.5356,97.4758,97.5356,23907.0
2019-12-26 10:55:00,97.95,97.98,97.88,97.9,14407.0,97.5456,97.5754,97.4758,97.4958,14407.0
2019-12-26 11:00:00,97.91,97.91,97.8,97.85,33315.0,97.5057,97.5057,97.3962,97.446,33315.0
2019-12-26 11:05:00,97.83,97.94,97.82,97.94,28801.0,97.426,97.5356,97.4161,97.5356,28801.0
2019-12-26 11:10:00,97.93,97.97,97.85,97.91,36537.0,97.5256,97.5655,97.446,97.5057,36537.0
2019-12-26 11:15:00,97.92,98.0,97.89,97.99,38177.0,97.5157,97.5953,97.4858,97.5854,38177.0
2019-12-26 11:20:00,98.01,98.15,97.98,98.1,26471.0,97.6053,97.7447,97.5754,97.6949,26471.0
2019-12-26 11:25:00,98.11,98.12,98.01,98.05,10247.0,97.7049,97.7148,97.6053,97.6451,10247.0
2019-12-26 11:30:00,98.05,98.18,98.05,98.15,20500.0,97.6451,97.7746,97.6451,97.7447,20500.0
2019-12-26 11:35:00,98.14,98.17,98.12,98.14,7074.0,97.7348,97.7646,97.7148,97.7348,7074.0
2019-12-26 11:40:00,98.13,98.18,98.1,98.14,4898.0,97.7248,97.7746,97.6949,97.7348,4898.0
2019-12-26 11:45:00,98.14,98.14,98.08,98.14,8253.0,97.7348,97.7348,97.675,97.7348,8253.0
2019-12-26 11:50:00,98.14,98.18,98.08,98.16,6600.0,97.7348,97.7746,97.675,97.7547,6600.0
2019-12-26 11:55:00,98.17,98.23,98.15,98.19,19648.0,97.7646,97.8244,97.7447,97.7846,19648.0
2019-12-26 12:00:00,98.16,98.2,98.15,98.2,4474.0,97.7547,97.7945,97.7447,97.7945,4474.0
2019-12-26 12:05:00,98.19,98.28,98.19,98.26,15458.0,97.7846,97.8742,97.7846,97.8543,15458.0
2019-12-26 12:10:00,98.25,98.25,98.15,98.16,12310.0,97.8443,97.8443,97.7447,97.7547,12310.0
2019-12-26 12:15:00,98.17,98.19,98.15,98.18,4050.0,97.7646,97.7846,97.7447,97.7746,4050.0
2019-12-26 12:20:00,98.18,98.24,98.18,98.2,5751.0,97.7746,97.8344,97.7746,97.7945,5751.0
2019-12-26 12:25:00,98.19,98.21,98.11,98.11,8186.0,97.7846,97.8045,97.7049,97.7049,8186.0
2019-12-26 12:30:00,98.12,98.16,98.1,98.13,9586.0,97.7148,97.7547,97.6949,97.7248,9586.0
2019-12-26 12:35:00,98.12,98.14,98.08,98.09,9231.0,97.7148,97.7348,97.675,97.685,9231.0
2019-12-26 12:40:00,98.08,98.09,98.06,98.09,5835.0,97.675,97.685,97.6551,97.685,5835.0
2019-12-26 12:45:00,98.1,98.24,98.05,98.23,15119.0,97.6949,97.8344,97.6451,97.8244,15119.0
2019-12-26 12:50:00,98.24,98.31,98.23,98.23,14146.0,97.8344,97.9041,97.8244,97.8244,14146.0
2019-12-26 12:55:00,98.24,98.24,98.11,98.16,16670.0,97.8344,97.8344,97.7049,97.7547,16670.0
2019-12-26 13:00:00,98.16,98.24,98.16,98.22,21251.0,97.7547,97.8344,97.7547,97.8144,21251.0
2019-12-26 13:05:00,98.23,98.24,98.19,98.23,24068.0,97.8244,97.8344,97.7846,97.8244,24068.0
2019-12-26 13:10:00,98.23,98.24,98.2,98.23,12800.0,97.8244,97.8344,97.7945,97.8244,12800.0
2019-12-26 13:15:00,98.24,98.26,98.2,98.23,15201.0,97.8344,97.8543,97.7945,97.8244,15201.0
2019-12-26 13:20:00,98.22,98.23,98.14,98.15,18295.0,97.8144,97.8244,97.7348,97.7447,18295.0
2019-12-26 13:25:00,98.15,98.15,98.07,98.08,9665.0,97.7447,97.7447,97.6651,97.675,9665.0
2019-12-26 13:30:00,98.07,98.1,98.02,98.1,15086.0,97.6651,97.6949,97.6153,97.6949,15086.0
2019-12-26 13:35:00,98.11,98.13,98.09,98.11,18284.0,97.7049,97.7248,97.685,97.7049,18284.0
2019-12-26 13:40:00,98.11,98.13,98.09,98.13,13848.0,97.7049,97.7248,97.685,97.7248,13848.0
2019-12-26 13:45:00,98.14,98.16,98.11,98.12,19881.0,97.7348,97.7547,97.7049,97.7148,19881.0
2019-12-26 13:50:00,98.12,98.12,98.08,98.12,8418.0,97.7148,97.7148,97.675,97.7148,8418.0
2019-12-26 13:55:00,98.12,98.14,98.07,98.07,9005.0,97.7148,97.7348,97.6651,97.6651,9005.0
2019-12-26 14:00:00,98.07,98.07,98.0,98.04,41409.0,97.6651,97.6651,97.5953,97.6352,41409.0
2019-12-26 14:05:00,98.04,98.14,98.04,98.14,10858.0,97.6352,97.7348,97.6352,97.7348,10858.0
2019-12-26 14:10:00,98.14,98.14,98.0,98.02,24580.0,97.7348,97.7348,97.5953,97.6153,24580.0
2019-12-26 14:15:00,98.01,98.06,98.0,98.02,12379.0,97.6053,97.6551,97.5953,97.6153,12379.0
2019-12-26 14:20:00,98.02,98.02,98.0,98.0,24719.0,97.6153,97.6153,97.5953,97.5953,24719.0
2019-12-26 14:25:00,98.01,98.04,97.98,98.02,20223.0,97.6053,97.6352,97.5754,97.6153,20223.0
2019-12-26 14:30:00,98.02,98.03,98.0,98.02,11171.0,97.6153,97.6252,97.5953,97.6153,11171.0
2019-12-26 14:35:00,98.03,98.03,97.97,98.0,14684.0,97.6252,97.6252,97.5655,97.5953,14684.0
2019-12-26 14:40:00,97.99,98.0,97.88,97.9,40115.0,97.5854,97.5953,97.4758,97.4958,40115.0
2019-12-26 14:45:00,97.89,97.91,97.87,97.91,10492.0,97.4858,97.5057,97.4659,97.5057,10492.0
2019-12-26 14:50:00,97.92,97.97,97.92,97.97,18857.0,97.5157,97.5655,97.5157,97.5655,18857.0
2019-12-26 14:55:00,97.97,97.98,97.87,97.89,55350.0,97.5655,97.5754,97.4659,97.4858,55350.0
2019-12-26 15:00:00,97.89,97.89,97.85,97.86,20892.0,97.4858,97.4858,97.446,97.4559,20892.0
2019-12-26 15:05:00,97.86,97.87,97.78,97.78,49165.0,97.4559,97.4659,97.3763,97.3763,49165.0
2019-12-26 15:10:00,97.78,97.78,97.71,97.73,26679.0,97.3763,97.3763,97.3065,97.3265,26679.0
2019-12-26 15:15:00,97.73,97.79,97.72,97.79,27836.0,97.3265,97.3862,97.3165,97.3862,27836.0
2019-12-26 15:20:00,97.79,97.8,97.76,97.77,18853.0,97.3862,97.3962,97.3563,97.3663,18853.0
2019-12-26 15:25:00,97.77,97.77,97.65,97.68,53019.0,97.3663,97.3663,97.2468,97.2767,53019.0
2019-12-26 15:30:00,97.69,97.71,97.6,97.63,33020.0,97.2866,97.3065,97.197,97.2269,33020.0
2019-12-26 15:35:00,97.62,97.63,97.57,97.58,18351.0,97.2169,97.2269,97.1671,97.1771,18351.0
2019-12-26 15:40:00,97.58,97.68,97.55,97.67,47759.0,97.1771,97.2767,97.1472,97.2667,47759.0
2019-12-26 15:45:00,97.67,97.71,97.58,97.58,33873.0,97.2667,97.3065,97.1771,97.1771,33873.0
2019-12-26 15:50:00,97.58,97.58,97.48,97.54,66267.0,97.1771,97.1771,97.0775,97.1372,66267.0
2019-12-26 15:55:00,97.55,97.67,97.54,97.63,191339.0,97.1472,97.2667,97.1372,97.2269,191339.0
2019-12-27 09:30:00,97.98,98.08,97.36,97.41,71450.0,97.5754,97.675,96.958,97.0078,71450.0
2019-12-27 09:35:00,97.43,97.48,96.93,96.98,84924.0,97.0277,97.0775,96.5298,96.5796,84924.0
2019-12-27 09:40:00,96.98,97.1,96.93,97.0,50267.0,96.5796,96.6991,96.5298,96.5995,50267.0
2019-12-27 09:45:00,97.03,97.05,96.41,96.59,112996.0,96.6293,96.6493,96.0119,96.1912,112996.0
2019-12-27 09:50:00,96.58,96.6,96.27,96.32,92196.0,96.1812,96.2011,95.8725,95.9223,92196.0
2019-12-27 09:55:00,96.34,96.44,95.98,96.0,91302.0,95.9422,96.0418,95.5837,95.6036,91302.0
2019-12-27 10:00:00,96.02,96.2,95.98,96.16,35901.0,95.6235,95.8028,95.5837,95.7629,35901.0
2019-12-27 10:05:00,96.17,96.22,96.07,96.11,42417.0,95.7729,95.8227,95.6733,95.7131,42417.0
2019-12-27 10:10:00,96.11,96.11,95.98,96.02,60088.0,95.7131,95.7131,95.5837,95.6235,60088.0
2019-12-27 10:15:00,96.03,96.2,95.98,96.18,40422.0,95.6335,95.8028,95.5837,95.7829,40422.0
2019-12-27 10:20:00,96.2,96.42,96.2,96.4,51435.0,95.8028,96.0219,95.8028,96.002,51435.0
2019-12-27 10:25:00,96.4,96.51,96.37,96.46,49833.0,96.002,96.1115,95.9721,96.0617,49833.0
2019-12-27 10:30:00,96.46,96.48,96.41,96.48,55973.0,96.0617,96.0816,96.0119,96.0816,55973.0
2019-12-27 10:35:00,96.48,96.57,96.48,96.56,41349.0,96.0816,96.1712,96.0816,96.1613,41349.0
2019-12-27 10:40:00,96.55,96.58,96.49,96.57,26706.0,96.1513,96.1812,96.0916,96.1712,26706.0
2019-12-27 10:45:00,96.56,96.64,96.51,96.53,23634.0,96.1613,96.241,96.1115,96.1314,23634.0
2019-12-27 10:50:00,96.53,96.67,96.52,96.61,44326.0,96.1314,96.2708,96.1215,96.2111,44326.0
2019-12-27 10:55:00,96.62,96.69,96.59,96.63,37368.0,96.221,96.2908,96.1912,96.231,37368.0
2019-12-27 11:00:00,96.63,96.74,96.62,96.7,38848.0,96.231,96.3405,96.221,96.3007,38848.0
2019-12-27 11:05:00,96.69,96.7,96.62,96.64,38959.0,96.2908,96.3007,96.221,96.241,38959.0
2019-12-27 11:10:00,96.64,96.64,96.52,96.61,35871.0,96.241,96.241,96.1215,96.2111,35871.0
2019-12-27 11:15:00,96.61,96.73,96.61,96.73,20431.0,96.2111,96.3306,96.2111,96.3306,20431.0
2019-12-27 11:20:00,96.73,96.91,96.72,96.88,49608.0,96.3306,96.5098,96.3206,96.48,49608.0
2019-12-27 11:25:00,96.87,97.0,96.84,96.97,43675.0,96.47,96.5995,96.4401,96.5696,43675.0
2019-12-27 11:30:00,96.97,97.02,96.88,96.88,18196.0,96.5696,96.6194,96.48,96.48,18196.0
2019-12-27 11:35:00,96.87,96.88,96.77,96.88,18859.0,96.47,96.48,96.3704,96.48,18859.0
2019-12-27 11:40:00,96.88,96.9,96.78,96.78,11582.0,96.48,96.4999,96.3804,96.3804,11582.0
2019-12-27 11:45:00,96.78,96.84,96.72,96.83,18852.0,96.3804,96.4401,96.3206,96.4302,18852.0
2019-12-27 11:50:00,96.83,96.84,96.75,96.75,17190.0,96.4302,96.4401,96.3505,96.3505,17190.0
2019-12-27 11:55:00,96.74,96.77,96.66,96.7,14006.0,96.3405,96.3704,96.2609,96.3007,14006.0
2019-12-27 12:00:00,96.7,96.73,96.55,96.58,17985.0,96.3007,96.3306,96.1513,96.1812,17985.0
2019-12-27 12:05:00,96.58,96.59,96.47,96.47,64833.0,96.1812,96.1912,96.0717,96.0717,64833.0
2019-12-27 12:10:00,96.47,96.52,96.45,96.46,36830.0,96.0717,96.1215,96.0517,96.0617,36830.0
2019-12-27 12:15:00,96.47,96.56,96.47,96.52,16860.0,96.0717,96.1613,96.0717,96.1215,16860.0
2019-12-27 12:20:00,96.53,96.53,96.38,96.4,17872.0,96.1314,96.1314,95.982,96.002,17872.0
2019-12-27 12:25:00,96.41,96.49,96.4,96.4,25292.0,96.0119,96.0916,96.002,96.002,25292.0
2019-12-27 12:30:00,96.4,96.44,96.38,96.4,30970.0,96.002,96.0418,95.982,96.002,30970.0
2019-12-27 12:35:00,96.4,96.46,96.39,96.45,34167.0,96.002,96.0617,95.992,96.0517,34167.0
2019-12-27 12:40:00,96.45,96.55,96.43,96.53,21600.0,96.0517,96.1513,96.0318,96.1314,21600.0
2019-12-27 12:45:00,96.52,96.53,96.48,96.5,24232.0,96.1215,96.1314,96.0816,96.1015,24232.0
2019-12-27 12:50:00,96.51,96.52,96.44,96.46,18556.0,96.1115,96.1215,96.0418,96.0617,18556.0
2019-12-27 12:55:00,96.48,96.53,96.48,96.51,16975.0,96.0816,96.1314,96.0816,96.1115,16975.0
2019-12-27 13:00:00,96.51,96.64,96.5,96.6,17298.0,96.1115,96.241,96.1015,96.2011,17298.0
2019-12-27 13:05:00,96.6,96.64,96.58,96.59,16361.0,96.2011,96.241,96.1812,96.1912,16361.0
2019-12-27 13:10:00,96.59,96.59,96.48,96.51,16957.0,96.1912,96.1912,96.0816,96.1115,16957.0
2019-12-27 13:15:00,96.52,96.56,96.4,96.4,20375.0,96.1215,96.1613,96.002,96.002,20375.0
2019-12-27 13:20:00,96.41,96.44,96.37,96.41,21233.0,96.0119,96.0418,95.9721,96.0119,21233.0
2019-12-27 13:25:00,96.42,96.45,96.37,96.42,15077.0,96.0219,96.0517,95.9721,96.0219,15077.0
2019-12-27 13:30:00,96.43,96.54,96.42,96.54,15271.0,96.0318,96.1414,96.0219,96.1414,15271.0
2019-12-27 13:35:00,96.53,96.55,96.5,96.54,24669.0,96.1314,96.1513,96.1015,96.1414,24669.0
2019-12-27 13:40:00,96.55,96.59,96.49,96.59,18021.0,96.1513,96.1912,96.0916,96.1912,18021.0
2019-12-27 13:45:00,96.59,96.6,96.47,96.47,21556.0,96.1912,96.2011,96.0717,96.0717,21556.0
2019-12-27 13:50:00,96.48,96.55,96.47,96.55,20356.0,96.0816,96.1513,96.0717,96.1513,20356.0
2019-12-27 13:55:00,96.55,96.63,96.54,96.54,37337.0,96.1513,96.231,96.1414,96.1414,37337.0
2019-12-27 14:00:00,96.55,96.55,96.49,96.5,21548.0,96.1513,96.1513,96.0916,96.1015,21548.0
2019-12-27 14:05:00,96.5,96.54,96.49,96.53,17176.0,96.1015,96.1414,96.0916,96.1314,17176.0
2019-12-27 14:10:00,96.54,96.54,96.46,96.46,17360.0,96.1414,96.1414,96.0617,96.0617,17360.0
2019-12-27 14:15:00,96.48,96.48,96.38,96.38,17683.0,96.0816,96.0816,95.982,95.982,17683.0
2019-12-27 14:20:00,96.39,96.43,96.38,96.4,21610.0,95.992,96.0318,95.982,96.002,21610.0
2019-12-27 14:25:00,96.41,96.41,96.32,96.33,27132.0,96.0119,96.0119,95.9223,95.9322,27132.0
2019-12-27 14:30:00,96.32,96.33,96.29,96.3,42662.0,95.9223,95.9322,95.8924,95.9024,42662.0
2019-12-27 14:35:00,96.29,96.31,96.25,96.26,23020.0,95.8924,95.9123,95.8526,95.8625,23020.0
2019-12-27 14:40:00,96.27,96.28,96.25,96.27,20650.0,95.8725,95.8824,95.8526,95.8725,20650.0
2019-12-27 14:45:00,96.26,96.3,96.23,96.29,42006.0,95.8625,95.9024,95.8327,95.8924,42006.0
2019-12-27 14:50:00,96.29,96.29,96.22,96.23,30412.0,95.8924,95.8924,95.8227,95.8327,30412.0
2019-12-27 14:55:00,96.23,96.37,96.22,96.37,37572.0,95.8327,95.9721,95.8227,95.9721,37572.0
2019-12-27 15:00:00,96.38,96.42,96.33,96.33,36922.0,95.982,96.0219,95.9322,95.9322,36922.0
2019-12-27 15:05:00,96.34,96.36,96.25,96.27,32798.0,95.9422,95.9621,95.8526,95.8725,32798.0
2019-12-27 15:10:00,96.27,96.28,96.24,96.25,41903.0,95.8725,95.8824,95.8426,95.8526,41903.0
2019-12-27 15:15:00,96.25,96.34,96.23,96.34,43537.0,95.8526,95.9422,95.8327,95.9422,43537.0
2019-12-27 15:20:00,96.34,96.37,96.29,96.3,33132.0,95.9422,95.9721,95.8924,95.9024,33132.0
2019-12-27 15:25:00,96.31,96.33,96.22,96.22,45484.0,95.9123,95.9322,95.8227,95.8227,45484.0
2019-12-27 15:30:00,96.23,96.3,96.22,96.26,42243.0,95.8327,95.9024,95.8227,95.8625,42243.0
2019-12-27 15:35:00,96.26,96.29,96.15,96.18,76001.0,95.8625,95.8924,95.753,95.7829,76001.0
2019-12-27 15:40:00,96.18,96.18,96.1,96.1,74922.0,95.7829,95.7829,95.7032,95.7032,74922.0
2019-12-27 15:45:00,96.1,96.13,95.96,95.96,111431.0,95.7032,95.7331,95.5638,95.5638,111431.0
2019-12-27 15:50:00,95.96,96.06,95.86,96.06,182772.0,95.5638,95.6634,95.4642,95.6634,182772.0
2019-12-27 15:55:00,96.06,96.25,96.03,96.24,623765.0,95.6634,95.8526,95.6335,95.8426,623765.0
2019-12-30 09:30:00,96.05,96.46,95.85,95.94,82490.0,95.6534,96.0617,95.4542,95.5439,82490.0
2019-12-30 09:35:00,95.93,95.93,95.32,95.41,103877.0,95.5339,95.5339,94.9264,95.016,103877.0
2019-12-30 09:40:00,95.43,95.43,94.76,94.76,150166.0,95.036,95.036,94.3687,94.3687,150166.0
2019-12-30 09:45:00,94.77,95.09,94.76,94.76,152630.0,94.3787,94.6974,94.3687,94.3687,152630.0
2019-12-30 09:50:00,94.74,94.79,94.58,94.65,66926.0,94.3488,94.3986,94.1895,94.2592,66926.0
2019-12-30 09:55:00,94.68,94.96,94.66,94.93,96522.0,94.2891,94.5679,94.2691,94.538,96522.0
2019-12-30 10:00:00,94.95,95.13,94.8,95.09,87728.0,94.5579,94.7372,94.4086,94.6974,87728.0
2019-12-30 10:05:00,95.06,95.18,94.92,95.0,76162.0,94.6675,94.787,94.5281,94.6077,76162.0
2019-12-30 10:10:00,95.01,95.06,94.39,94.4,91842.0,94.6177,94.6675,94.0003,94.0102,91842.0
2019-12-30 10:15:00,94.39,94.48,94.22,94.46,74640.0,94.0003,94.0899,93.831,94.07,74640.0
2019-12-30 10:20:00,94.45,94.82,94.44,94.73,53996.0,94.06,94.4285,94.05,94.3388,53996.0
2019-12-30 10:25:00,94.67,94.97,94.62,94.97,22453.0,94.2791,94.5779,94.2293,94.5779,22453.0
2019-12-30 10:30:00,94.95,95.0,94.75,94.79,30836.0,94.5579,94.6077,94.3588,94.3986,30836.0
2019-12-30 10:35:00,94.77,94.91,94.75,94.86,18967.0,94.3787,94.5181,94.3588,94.4683,18967.0
2019-12-30 10:40:00,94.85,95.15,94.84,95.03,61069.0,94.4584,94.7571,94.4484,94.6376,61069.0
2019-12-30 10:45:00,95.03,95.07,94.88,94.89,20685.0,94.6376,94.6774,94.4882,94.4982,20685.0
2019-12-30 10:50:00,94.89,94.89,94.73,94.75,29488.0,94.4982,94.4982,94.3388,94.3588,29488.0
2019-12-30 10:55:00,94.77,94.78,94.64,94.66,15167.0,94.3787,94.3886,94.2492,94.2691,15167.0
2019-12-30 11:00:00,94.67,94.67,94.48,94.49,30502.0,94.2791,94.2791,94.0899,94.0998,30502.0
2019-12-30 11:05:00,94.48,94.5,94.3,94.38,51943.0,94.0899,94.1098,93.9106,93.9903,51943.0
2019-12-30 11:10:00,94.37,94.7,94.37,94.67,20533.0,93.9803,94.309,93.9803,94.2791,20533.0
2019-12-30 11:15:00,94.67,94.76,94.63,94.76,13503.0,94.2791,94.3687,94.2393,94.3687,13503.0
2019-12-30 11:20:00,94.77,95.02,94.76,95.0,27409.0,94.3787,94.6276,94.3687,94.6077,27409.0
2019-12-30 11:25:00,95.01,95.11,94.94,95.0,34156.0,94.6177,94.7173,94.548,94.6077,34156.0
2019-12-30 11:30:00,94.98,95.02,94.86,94.87,22870.0,94.5878,94.6276,94.4683,94.4783,22870.0
2019-12-30 11:35:00,94.89,95.03,94.88,94.96,14946.0,94.4982,94.6376,94.4882,94.5679,14946.0
2019-12-30 11:40:00,94.94,95.23,94.94,95.22,15153.0,94.548,94.8368,94.548,94.8268,15153.0
2019-12-30 11:45:00,95.2,95.3,95.14,95.21,12293.0,94.8069,94.9065,94.7472,94.8169,12293.0
2019-12-30 11:50:00,95.2,95.25,95.1,95.13,11371.0,94.8069,94.8567,94.7073,94.7372,11371.0
2019-12-30 11:55:00,95.11,95.17,95.04,95.17,29871.0,94.7173,94.777,94.6476,94.777,29871.0
2019-12-30 12:00:00,95.15,95.22,95.14,95.18,8560.0,94.7571,94.8268,94.7472,94.787,8560.0
2019-12-30 12:05:00,95.18,95.32,95.17,95.28,11935.0,94.787,94.9264,94.777,94.8866,11935.0
2019-12-30 12:10:00,95.28,95.38,95.27,95.34,16165.0,94.8866,94.9862,94.8766,94.9463,16165.0
2019-12-30 12:15:00,95.35,95.38,95.26,95.33,12020.0,94.9563,94.9862,94.8667,94.9364,12020.0
2019-12-30 12:20:00,95.32,95.32,95.2,95.21,6005.0,94.9264,94.9264,94.8069,94.8169,6005.0
2019-12-30 12:25:00,95.21,95.28,95.19,95.25,10498.0,94.8169,94.8866,94.7969,94.8567,10498.0
2019-12-30 12:30:00,95.25,95.42,95.24,95.38,5835.0,94.8567,95.026,94.8467,94.9862,5835.0
2019-12-30 12:35:00,95.37,95.42,95.35,95.4,7956.0,94.9762,95.026,94.9563,95.0061,7956.0
2019-12-30 12:40:00,95.41,95.44,95.35,95.39,20016.0,95.016,95.0459,94.9563,94.9961,20016.0
2019-12-30 12:45:00,95.39,95.49,95.39,95.46,14100.0,94.9961,95.0957,94.9961,95.0658,14100.0
2019-12-30 12:50:00,95.46,95.46,95.4,95.41,13696.0,95.0658,95.0658,95.0061,95.016,13696.0
2019-12-30 12:55:00,95.41,95.44,95.29,95.3,65427.0,95.016,95.0459,94.8965,94.9065,65427.0
2019-12-30 13:00:00,95.29,95.31,95.15,95.15,28214.0,94.8965,94.9165,94.7571,94.7571,28214.0
2019-12-30 13:05:00,95.16,95.28,95.14,95.28,12688.0,94.7671,94.8866,94.7472,94.8866,12688.0
2019-12-30 13:10:00,95.24,95.34,95.24,95.29,6067.0,94.8467,94.9463,94.8467,94.8965,6067.0
2019-12-30 13:15:00,95.29,95.31,95.19,95.23,10694.0,94.8965,94.9165,94.7969,94.8368,10694.0
2019-12-30 13:20:00,95.26,95.29,95.13,95.13,7916.0,94.8667,94.8965,94.7372,94.7372,7916.0
2019-12-30 13:25:00,95.14,95.18,95.07,95.07,21511.0,94.7472,94.787,94.6774,94.6774,21511.0
2019-12-30 13:30:00,95.08,95.14,95.06,95.13,7152.0,94.6874,94.7472,94.6675,94.7372,7152.0
2019-12-30 13:35:00,95.14,95.2,95.13,95.14,5306.0,94.7472,94.8069,94.7372,94.7472,5306.0
2019-12-30 13:40:00,95.14,95.15,95.11,95.12,7203.0,94.7472,94.7571,94.7173,94.7272,7203.0
2019-12-30 13:45:00,95.14,95.18,95.11,95.18,5950.0,94.7472,94.787,94.7173,94.787,5950.0
2019-12-30 13:50:00,95.19,95.28,95.12,95.12,39626.0,94.7969,94.8866,94.7272,94.7272,39626.0
2019-12-30 13:55:00,95.12,95.12,95.03,95.04,34048.0,94.7272,94.7272,94.6376,94.6476,34048.0
2019-12-30 14:00:00,95.04,95.04,94.9,94.94,20604.0,94.6476,94.6476,94.5081,94.548,20604.0
2019-12-30 14:05:00,94.92,94.93,94.86,94.87,47611.0,94.5281,94.538,94.4683,94.4783,47611.0
2019-12-30 14:10:00,94.87,94.89,94.79,94.83,22560.0,94.4783,94.4982,94.3986,94.4384,22560.0
2019-12-30 14:15:00,94.83,94.88,94.8,94.87,10087.0,94.4384,94.4882,94.4086,94.4783,10087.0
2019-12-30 14:20:00,94.87,94.87,94.8,94.8,12700.0,94.4783,94.4783,94.4086,94.4086,12700.0
2019-12-30 14:25:00,94.8,94.87,94.8,94.85,12598.0,94.4086,94.4783,94.4086,94.4584,12598.0
2019-12-30 14:30:00,94.84,94.88,94.8,94.84,11575.0,94.4484,94.4882,94.4086,94.4484,11575.0
2019-12-30 14:35:00,94.84,94.87,94.78,94.78,13179.0,94.4484,94.4783,94.3886,94.3886,13179.0
2019-12-30 14:40:00,94.8,94.88,94.79,94.87,13926.0,94.4086,94.4882,94.3986,94.4783,13926.0
2019-12-30 14:45:00,94.88,94.92,94.87,94.91,15194.0,94.4882,94.5281,94.4783,94.5181,15194.0
2019-12-30 14:50:00,94.9,94.91,94.84,94.85,13226.0,94.5081,94.5181,94.4484,94.4584,13226.0
2019-12-30 14:55:00,94.84,94.85,94.75,94.76,25631.0,94.4484,94.4584,94.3588,94.3687,25631.0
2019-12-30 15:00:00,94.77,94.77,94.69,94.74,54785.0,94.3787,94.3787,94.299,94.3488,54785.0
2019-12-30 15:05:00,94.73,94.78,94.7,94.7,30934.0,94.3388,94.3886,94.309,94.309,30934.0
2019-12-30 15:10:00,94.71,94.72,94.62,94.63,47615.0,94.3189,94.3289,94.2293,94.2393,47615.0
2019-12-30 15:15:00,94.63,94.71,94.62,94.68,31977.0,94.2393,94.3189,94.2293,94.2891,31977.0
2019-12-30 15:20:00,94.68,94.75,94.67,94.73,27480.0,94.2891,94.3588,94.2791,94.3388,27480.0
2019-12-30 15:25:00,94.72,94.75,94.68,94.75,25149.0,94.3289,94.3588,94.2891,94.3588,25149.0
2019-12-30 15:30:00,94.75,94.78,94.62,94.64,104957.0,94.3588,94.3886,94.2293,94.2492,104957.0
2019-12-30 15:35:00,94.64,94.75,94.64,94.75,76047.0,94.2492,94.3588,94.2492,94.3588,76047.0
2019-12-30 15:40:00,94.74,94.78,94.71,94.73,50449.0,94.3488,94.3886,94.3189,94.3388,50449.0
2019-12-30 15:45:00,94.72,94.78,94.69,94.76,68263.0,94.3289,94.3886,94.299,94.3687,68263.0
2019-12-30 15:50:00,94.75,94.76,94.61,94.65,94234.0,94.3588,94.3687,94.2193,94.2592,94234.0
2019-12-30 15:55:00,94.64,94.76,94.6,94.76,215759.0,94.2492,94.3687,94.2094,94.3687,215759.0
2019-12-31 09:30:00,94.55,94.56,94.07,94.19,67077.0,94.1596,94.1695,93.6816,93.8011,67077.0
2019-12-31 09:35:00,94.18,94.75,94.18,94.69,40068.0,93.7911,94.3588,93.7911,94.299,40068.0
2019-12-31 09:40:00,94.7,94.77,94.53,94.53,38130.0,94.309,94.3787,94.1397,94.1397,38130.0
2019-12-31 09:45:00,94.52,94.8,94.47,94.8,59306.0,94.1297,94.4086,94.0799,94.4086,59306.0
2019-12-31 09:50:00,94.79,95.0,94.73,94.97,41118.0,94.3986,94.6077,94.3388,94.5779,41118.0
2019-12-31 09:55:00,94.94,95.18,94.88,95.15,54632.0,94.548,94.787,94.4882,94.7571,54632.0
2019-12-31 10:00:00,95.11,95.28,94.99,95.0,50588.0,94.7173,94.8866,94.5978,94.6077,50588.0
2019-12-31 10:05:00,95.04,95.21,94.98,95.18,35682.0,94.6476,94.8169,94.5878,94.787,35682.0
2019-12-31 10:10:00,95.21,95.41,95.18,95.35,15565.0,94.8169,95.016,94.787,94.9563,15565.0
2019-12-31 10:15:00,95.35,95.45,95.32,95.32,27927.0,94.9563,95.0559,94.9264,94.9264,27927.0
2019-12-31 10:20:00,95.31,95.32,95.2,95.22,16262.0,94.9165,94.9264,94.8069,94.8268,16262.0
2019-12-31 10:25:00,95.2,95.24,95.06,95.08,16157.0,94.8069,94.8467,94.6675,94.6874,16157.0
2019-12-31 10:30:00,95.08,95.24,95.08,95.23,14729.0,94.6874,94.8467,94.6874,94.8368,14729.0
2019-12-31 10:35:00,95.24,95.35,95.24,95.35,16448.0,94.8467,94.9563,94.8467,94.9563,16448.0
2019-12-31 10:40:00,95.36,95.41,95.26,95.27,19471.0,94.9662,95.016,94.8667,94.8766,19471.0
2019-12-31 10:45:00,95.27,95.28,95.06,95.08,22274.0,94.8766,94.8866,94.6675,94.6874,22274.0
2019-12-31 10:50:00,95.08,95.08,94.93,95.06,15389.0,94.6874,94.6874,94.538,94.6675,15389.0
2019-12-31 10:55:00,95.09,95.09,94.96,94.98,19119.0,94.6974,94.6974,94.5679,94.5878,19119.0
2019-12-31 11:00:00,94.96,95.03,94.89,94.93,11181.0,94.5679,94.6376,94.4982,94.538,11181.0
2019-12-31 11:05:00,94.94,95.01,94.92,95.01,14274.0,94.548,94.6177,94.5281,94.6177,14274.0
2019-12-31 11:10:00,95.01,95.08,94.99,95.08,22617.0,94.6177,94.6874,94.5978,94.6874,22617.0
2019-12-31 11:15:00,95.08,95.08,94.96,95.04,22342.0,94.6874,94.6874,94.5679,94.6476,22342.0
2019-12-31 11:20:00,95.04,95.07,95.01,95.03,18174.0,94.6476,94.6774,94.6177,94.6376,18174.0
2019-12-31 11:25:00,95.07,95.12,95.0,95.0,276112.0,94.6774,94.7272,94.6077,94.6077,276112.0
2019-12-31 11:30:00,94.99,95.04,94.96,94.97,95734.0,94.5978,94.6476,94.5679,94.5779,95734.0
2019-12-31 11:35:00,94.99,95.08,94.98,95.05,33926.0,94.5978,94.6874,94.5878,94.6575,33926.0
2019-12-31 11:40:00,95.06,95.1,95.02,95.07,20900.0,94.6675,94.7073,94.6276,94.6774,20900.0
2019-12-31 11:45:00,95.09,95.11,95.06,95.07,48621.0,94.6974,94.7173,94.6675,94.6774,48621.0
2019-12-31 11:50:00,95.07,95.1,95.03,95.03,39440.0,94.6774,94.7073,94.6376,94.6376,39440.0
2019-12-31 11:55:00,95.02,95.14,95.02,95.14,39472.0,94.6276,94.7472,94.6276,94.7472,39472.0
2019-12-31 12:00:00,95.15,95.16,95.1,95.15,50982.0,94.7571,94.7671,94.7073,94.7571,50982.0
2019-12-31 12:05:00,95.14,95.16,95.08,95.13,42567.0,94.7472,94.7671,94.6874,94.7372,42567.0
2019-12-31 12:10:00,95.13,95.21,95.09,95.21,37755.0,94.7372,94.8169,94.6974,94.8169,37755.0
2019-12-31 12:15:00,95.22,95.31,95.2,95.31,44670.0,94.8268,94.9165,94.8069,94.9165,44670.0
2019-12-31 12:20:00,95.31,95.33,95.26,95.29,17889.0,94.9165,94.9364,94.8667,94.8965,17889.0
2019-12-31 12:25:00,95.3,95.41,95.29,95.4,19242.0,94.9065,95.016,94.8965,95.0061,19242.0
2019-12-31 12:30:00,95.37,95.45,95.37,95.43,21766.0,94.9762,95.0559,94.9762,95.036,21766.0
2019-12-31 12:35:00,95.42,95.42,95.38,95.38,11040.0,95.026,95.026,94.9862,94.9862,11040.0
2019-12-31 12:40:00,95.36,95.37,95.3,95.31,10509.0,94.9662,94.9762,94.9065,94.9165,10509.0
2019-12-31 12:45:00,95.29,95.32,95.24,95.31,12279.0,94.8965,94.9264,94.8467,94.9165,12279.0
2019-12-31 12:50:00,95.31,95.4,95.3,95.4,14042.0,94.9165,95.0061,94.9065,95.0061,14042.0
2019-12-31 12:55:00,95.4,95.44,95.25,95.29,20809.0,95.0061,95.0459,94.8567,94.8965,20809.0
2019-12-31 13:00:00,95.27,95.32,95.25,95.32,9407.0,94.8766,94.9264,94.8567,94.9264,9407.0
2019-12-31 13:05:00,95.3,95.39,95.3,95.37,14750.0,94.9065,94.9961,94.9065,94.9762,14750.0
2019-12-31 13:10:00,95.38,95.43,95.37,95.4,11256.0,94.9862,95.036,94.9762,95.0061,11256.0
2019-12-31 13:15:00,95.4,95.4,95.31,95.37,35939.0,95.0061,95.0061,94.9165,94.9762,35939.0
2019-12-31 13:20:00,95.37,95.42,95.35,95.36,33679.0,94.9762,95.026,94.9563,94.9662,33679.0
2019-12-31 13:25:00,95.35,95.36,95.29,95.29,9074.0,94.9563,94.9662,94.8965,94.8965,9074.0
2019-12-31 13:30:00,95.3,95.35,95.29,95.34,9196.0,94.9065,94.9563,94.8965,94.9463,9196.0
2019-12-31 13:35:00,95.35,95.39,95.33,95.39,12818.0,94.9563,94.9961,94.9364,94.9961,12818.0
2019-12-31 13:40:00,95.4,95.48,95.39,95.47,10956.0,95.0061,95.0857,94.9961,95.0758,10956.0
2019-12-31 13:45:00,95.48,95.53,95.47,95.51,10945.0,95.0857,95.1355,95.0758,95.1156,10945.0
2019-12-31 13:50:00,95.5,95.51,95.44,95.45,16778.0,95.1057,95.1156,95.0459,95.0559,16778.0
2019-12-31 13:55:00,95.44,95.46,95.42,95.43,8057.0,95.0459,95.0658,95.026,95.036,8057.0
2019-12-31 14:00:00,95.44,95.47,95.37,95.38,30188.0,95.0459,95.0758,94.9762,94.9862,30188.0
2019-12-31 14:05:00,95.4,95.41,95.35,95.35,29696.0,95.0061,95.016,94.9563,94.9563,29696.0
2019-12-31 14:10:00,95.36,95.37,95.27,95.31,28701.0,94.9662,94.9762,94.8766,94.9165,28701.0
2019-12-31 14:15:00,95.31,95.31,95.24,95.28,20839.0,94.9165,94.9165,94.8467,94.8866,20839.0
2019-12-31 14:20:00,95.27,95.35,95.27,95.33,18733.0,94.8766,94.9563,94.8766,94.9364,18733.0
2019-12-31 14:25:00,95.35,95.37,95.31,95.32,21295.0,94.9563,94.9762,94.9165,94.9264,21295.0
2019-12-31 14:30:00,95.32,95.34,95.31,95.32,13848.0,94.9264,94.9463,94.9165,94.9264,13848.0
2019-12-31 14:35:00,95.35,95.4,95.34,95.36,12105.0,94.9563,95.0061,94.9463,94.9662,12105.0
2019-12-31 14:40:00,95.36,95.36,95.29,95.29,9100.0,94.9662,94.9662,94.8965,94.8965,9100.0
2019-12-31 14:45:00,95.28,95.28,95.12,95.13,37963.0,94.8866,94.8866,94.7272,94.7372,37963.0
2019-12-31 14:50:00,95.12,95.16,95.1,95.15,7078.0,94.7272,94.7671,94.7073,94.7571,7078.0
2019-12-31 14:55:00,95.15,95.17,95.1,95.12,28799.0,94.7571,94.777,94.7073,94.7272,28799.0
2019-12-31 15:00:00,95.13,95.15,95.1,95.13,12756.0,94.7372,94.7571,94.7073,94.7372,12756.0
2019-12-31 15:05:00,95.13,95.19,95.12,95.15,46224.0,94.7372,94.7969,94.7272,94.7571,46224.0
2019-12-31 15:10:00,95.15,95.2,95.14,95.14,17989.0,94.7571,94.8069,94.7472,94.7472,17989.0
2019-12-31 15:15:00,95.13,95.18,95.09,95.13,28568.0,94.7372,94.787,94.6974,94.7372,28568.0
2019-12-31 15:20:00,95.14,95.22,95.14,95.22,16096.0,94.7472,94.8268,94.7472,94.8268,16096.0
2019-12-31 15:25:00,95.2,95.22,95.08,95.09,40227.0,94.8069,94.8268,94.6874,94.6974,40227.0
2019-12-31 15:30:00,95.1,95.1,95.04,95.1,14964.0,94.7073,94.7073,94.6476,94.7073,14964.0
2019-12-31 15:35:00,95.11,95.15,95.08,95.14,22557.0,94.7173,94.7571,94.6874,94.7472,22557.0
2019-12-31 15:40:00,95.14,95.27,95.13,95.25,25032.0,94.7472,94.8766,94.7372,94.8567,25032.0
2019-12-31 15:45:00,95.25,95.3,95.21,95.23,39414.0,94.8567,94.9065,94.8169,94.8368,39414.0
2019-12-31 15:50:00,95.22,95.29,95.14,95.29,54282.0,94.8268,94.8965,94.7472,94.8965,54282.0
2019-12-31 15:55:00,95.3,95.37,95.16,95.16,165988.0,94.9065,94.9762,94.7671,94.7671,165988.0
2020-01-02 09:30:00,95.82,96.03,94.8,95.07,122220.0,95.4243,95.6335,94.4086,94.6774,122220.0
2020-01-02 09:35:00,94.95,95.4,94.88,94.98,75518.0,94.5579,95.0061,94.4882,94.5878,75518.0
2020-01-02 09:40:00,94.96,94.97,94.43,94.58,117958.0,94.5679,94.5779,94.0401,94.1895,117958.0
2020-01-02 09:45:00,94.57,94.58,94.13,94.19,48679.0,94.1795,94.1895,93.7413,93.8011,48679.0
2020-01-02 09:50:00,94.19,94.53,94.19,94.36,35103.0,93.8011,94.1397,93.8011,93.9704,35103.0
2020-01-02 09:55:00,94.38,94.65,94.28,94.57,32299.0,93.9903,94.2592,93.8907,94.1795,32299.0
2020-01-02 10:00:00,94.57,94.63,94.22,94.45,45041.0,94.1795,94.2393,93.831,94.06,45041.0
2020-01-02 10:05:00,94.46,94.55,94.4,94.48,40692.0,94.07,94.1596,94.0102,94.0899,40692.0
2020-01-02 10:10:00,94.51,94.51,94.0,94.04,57854.0,94.1198,94.1198,93.6119,93.6517,57854.0
2020-01-02 10:15:00,94.05,94.1,93.84,94.1,97659.0,93.6617,93.7114,93.4525,93.7114,97659.0
2020-01-02 10:20:00,94.09,94.21,93.96,94.04,49902.0,93.7015,93.821,93.572,93.6517,49902.0
2020-01-02 10:25:00,94.03,94.22,94.02,94.22,22213.0,93.6417,93.831,93.6318,93.831,22213.0
2020-01-02 10:30:00,94.2,94.21,93.9,94.04,32169.0,93.811,93.821,93.5123,93.6517,32169.0
2020-01-02 10:35:00,94.04,94.09,93.97,94.01,20481.0,93.6517,93.7015,93.582,93.6218,20481.0
2020-01-02 10:40:00,94.01,94.12,93.97,94.1,17694.0,93.6218,93.7314,93.582,93.7114,17694.0
2020-01-02 10:45:00,94.08,94.23,94.08,94.18,24085.0,93.6915,93.8409,93.6915,93.7911,24085.0
2020-01-02 10:50:00,94.17,94.2,94.09,94.14,60180.0,93.7812,93.811,93.7015,93.7513,60180.0
2020-01-02 10:55:00,94.14,94.38,94.14,94.35,35038.0,93.7513,93.9903,93.7513,93.9604,35038.0
2020-01-02 11:00:00,94.35,94.42,94.24,94.31,23871.0,93.9604,94.0301,93.8509,93.9206,23871.0
2020-01-02 11:05:00,94.32,94.39,94.28,94.37,15672.0,93.9305,94.0003,93.8907,93.9803,15672.0
2020-01-02 11:10:00,94.37,94.44,94.31,94.35,18644.0,93.9803,94.05,93.9206,93.9604,18644.0
2020-01-02 11:15:00,94.33,94.46,94.32,94.38,19600.0,93.9405,94.07,93.9305,93.9903,19600.0
2020-01-02 11:20:00,94.38,94.38,94.25,94.35,15160.0,93.9903,93.9903,93.8608,93.9604,15160.0
2020-01-02 11:25:00,94.36,94.36,94.17,94.17,19729.0,93.9704,93.9704,93.7812,93.7812,19729.0
2020-01-02 11:30:00,94.15,94.16,93.93,93.93,19321.0,93.7612,93.7712,93.5421,93.5421,19321.0
2020-01-02 11:35:00,93.95,93.95,93.73,93.91,39029.0,93.5621,93.5621,93.343,93.5222,39029.0
2020-01-02 11:40:00,93.92,93.99,93.85,93.98,18436.0,93.5322,93.6019,93.4625,93.5919,18436.0
2020-01-02 11:45:00,93.97,94.0,93.89,93.94,55200.0,93.582,93.6119,93.5023,93.5521,55200.0
2020-01-02 11:50:00,93.94,94.02,93.92,93.98,17443.0,93.5521,93.6318,93.5322,93.5919,17443.0
2020-01-02 11:55:00,93.97,94.03,93.93,94.02,45083.0,93.582,93.6417,93.5421,93.6318,45083.0
2020-01-02 12:00:00,94.03,94.07,93.97,94.05,17962.0,93.6417,93.6816,93.582,93.6617,17962.0
2020-01-02 12:05:00,94.05,94.14,94.01,94.13,40857.0,93.6617,93.7513,93.6218,93.7413,40857.0
2020-01-02 12:10:00,94.12,94.13,94.04,94.04,19591.0,93.7314,93.7413,93.6517,93.6517,19591.0
2020-01-02 12:15:00,94.04,94.07,93.98,94.07,26287.0,93.6517,93.6816,93.5919,93.6816,26287.0
2020-01-02 12:20:00,94.06,94.06,93.94,93.95,16014.0,93.6716,93.6716,93.5521,93.5621,16014.0
2020-01-02 12:25:00,93.95,93.99,93.9,93.93,29418.0,93.5621,93.6019,93.5123,93.5421,29418.0
2020-01-02 12:30:00,93.93,93.97,93.9,93.91,5775.0,93.5421,93.582,93.5123,93.5222,5775.0
2020-01-02 12:35:00,93.89,93.91,93.87,93.89,5350.0,93.5023,93.5222,93.4824,93.5023,5350.0
2020-01-02 12:40:00,93.9,93.95,93.89,93.92,19142.0,93.5123,93.5621,93.5023,93.5322,19142.0
2020-01-02 12:45:00,93.91,94.05,93.88,94.05,22653.0,93.5222,93.6617,93.4924,93.6617,22653.0
2020-01-02 12:50:00,94.05,94.06,94.0,94.02,13992.0,93.6617,93.6716,93.6119,93.6318,13992.0
2020-01-02 12:55:00,94.03,94.17,94.03,94.17,8406.0,93.6417,93.7812,93.6417,93.7812,8406.0
2020-01-02 13:00:00,94.17,94.17,94.05,94.05,9400.0,93.7812,93.7812,93.6617,93.6617,9400.0
2020-01-02 13:05:00,94.04,94.08,94.01,94.05,11302.0,93.6517,93.6915,93.6218,93.6617,11302.0
2020-01-02 13:10:00,94.05,94.05,93.94,93.95,7341.0,93.6617,93.6617,93.5521,93.5621,7341.0
2020-01-02 13:15:00,93.98,94.03,93.96,93.96,7236.0,93.5919,93.6417,93.572,93.572,7236.0
2020-01-02 13:20:00,93.98,94.01,93.95,94.0,31328.0,93.5919,93.6218,93.5621,93.6119,31328.0
2020-01-02 13:25:00,93.99,94.04,93.97,94.01,29083.0,93.6019,93.6517,93.582,93.6218,29083.0
2020-01-02 13:30:00,94.01,94.07,93.97,93.97,10967.0,93.6218,93.6816,93.582,93.582,10967.0
2020-01-02 13:35:00,93.99,94.04,93.98,94.04,2938.0,93.6019,93.6517,93.5919,93.6517,2938.0
2020-01-02 13:40:00,94.03,94.04,93.97,94.0,16038.0,93.6417,93.6517,93.582,93.6119,16038.0
2020-01-02 13:45:00,94.01,94.07,94.01,94.07,8441.0,93.6218,93.6816,93.6218,93.6816,8441.0
2020-01-02 13:50:00,94.08,94.16,94.06,94.06,38125.0,93.6915,93.7712,93.6716,93.6716,38125.0
2020-01-02 13:55:00,94.06,94.13,94.06,94.13,39600.0,93.6716,93.7413,93.6716,93.7413,39600.0
2020-01-02 14:00:00,94.14,94.32,94.14,94.29,27351.0,93.7513,93.9305,93.7513,93.9007,27351.0
2020-01-02 14:05:00,94.3,94.35,94.29,94.34,32448.0,93.9106,93.9604,93.9007,93.9505,32448.0
2020-01-02 14:10:00,94.35,94.44,94.35,94.43,21578.0,93.9604,94.05,93.9604,94.0401,21578.0
2020-01-02 14:15:00,94.43,94.44,94.35,94.38,36870.0,94.0401,94.05,93.9604,93.9903,36870.0
2020-01-02 14:20:00,94.39,94.46,94.32,94.44,71542.0,94.0003,94.07,93.9305,94.05,71542.0
2020-01-02 14:25:00,94.45,94.46,94.39,94.41,23175.0,94.06,94.07,94.0003,94.0202,23175.0
2020-01-02 14:30:00,94.4,94.43,94.36,94.41,43503.0,94.0102,94.0401,93.9704,94.0202,43503.0
2020-01-02 14:35:00,94.4,94.54,94.39,94.48,60123.0,94.0102,94.1496,94.0003,94.0899,60123.0
2020-01-02 14:40:00,94.48,94.69,94.47,94.69,52005.0,94.0899,94.299,94.0799,94.299,52005.0
2020-01-02 14:45:00,94.68,94.7,94.53,94.53,34850.0,94.2891,94.309,94.1397,94.1397,34850.0
2020-01-02 14:50:00,94.53,94.57,94.46,94.48,20576.0,94.1397,94.1795,94.07,94.0899,20576.0
2020-01-02 14:55:00,94.48,94.51,94.44,94.47,15068.0,94.0899,94.1198,94.05,94.0799,15068.0
2020-01-02 15:00:00,94.47,94.47,94.41,94.44,66186.0,94.0799,94.0799,94.0202,94.05,66186.0
2020-01-02 15:05:00,94.43,94.44,94.37,94.38,23230.0,94.0401,94.05,93.9803,93.9903,23230.0
2020-01-02 15:10:00,94.38,94.47,94.37,94.43,30644.0,93.9903,94.0799,93.9803,94.0401,30644.0
2020-01-02 15:15:00,94.43,94.44,94.33,94.34,126120.0,94.0401,94.05,93.9405,93.9505,126120.0
2020-01-02 15:20:00,94.33,94.42,94.29,94.32,33590.0,93.9405,94.0301,93.9007,93.9305,33590.0
2020-01-02 15:25:00,94.32,94.34,94.27,94.29,53093.0,93.9305,93.9505,93.8807,93.9007,53093.0
2020-01-02 15:30:00,94.31,94.37,94.3,94.34,29708.0,93.9206,93.9803,93.9106,93.9505,29708.0
2020-01-02 15:35:00,94.35,94.37,94.26,94.27,49931.0,93.9604,93.9803,93.8708,93.8807,49931.0
2020-01-02 15:40:00,94.27,94.33,94.27,94.33,39698.0,93.8807,93.9405,93.8807,93.9405,39698.0
2020-01-02 15:45:00,94.32,94.39,94.3,94.31,58960.0,93.9305,94.0003,93.9106,93.9206,58960.0
2020-01-02 15:50:00,94.32,94.49,94.32,94.45,99721.0,93.9305,94.0998,93.9305,94.06,99721.0
2020-01-02 15:55:00,94.47,94.64,94.46,94.63,214084.0,94.0799,94.2492,94.07,94.2393,214084.0
2020-01-03 09:30:00,93.24,93.37,92.7,93.17,218953.0,92.855,92.9845,92.3172,92.7853,218953.0
2020-01-03 09:35:00,93.2,93.23,92.81,93.08,93774.0,92.8152,92.845,92.4268,92.6957,93774.0
2020-01-03 09:40:00,93.16,93.48,93.04,93.47,49907.0,92.7753,93.094,92.6558,93.084,49907.0
2020-01-03 09:45:00,93.42,93.6,93.25,93.45,74731.0,93.0343,93.2135,92.865,93.0641,74731.0
2020-01-03 09:50:00,93.42,93.43,93.19,93.31,58430.0,93.0343,93.0442,92.8052,92.9247,58430.0
2020-01-03 09:55:00,93.31,93.43,93.26,93.38,21802.0,92.9247,93.0442,92.8749,92.9944,21802.0
2020-01-03 10:00:00,93.29,93.39,93.13,93.24,23841.0,92.9048,93.0044,92.7455,92.855,23841.0
2020-01-03 10:05:00,93.2,93.46,93.2,93.46,37921.0,92.8152,93.0741,92.8152,93.0741,37921.0
2020-01-03 10:10:00,93.47,93.69,93.39,93.55,25072.0,93.084,93.3031,93.0044,93.1637,25072.0
2020-01-03 10:15:00,93.54,93.69,93.54,93.64,34551.0,93.1538,93.3031,93.1538,93.2533,34551.0
2020-01-03 10:20:00,93.65,93.67,93.49,93.58,79485.0,93.2633,93.2832,93.104,93.1936,79485.0
2020-01-03 10:25:00,93.59,93.81,93.56,93.8,27146.0,93.2036,93.4226,93.1737,93.4127,27146.0
2020-01-03 10:30:00,93.81,93.92,93.78,93.89,44018.0,93.4226,93.5322,93.3928,93.5023,44018.0
2020-01-03 10:35:00,93.9,94.0,93.84,93.97,42164.0,93.5123,93.6119,93.4525,93.582,42164.0
2020-01-03 10:40:00,93.98,94.11,93.94,94.11,17782.0,93.5919,93.7214,93.5521,93.7214,17782.0
2020-01-03 10:45:00,94.12,94.14,93.96,93.96,15940.0,93.7314,93.7513,93.572,93.572,15940.0
2020-01-03 10:50:00,93.96,93.96,93.7,93.77,24681.0,93.572,93.572,93.3131,93.3828,24681.0
2020-01-03 10:55:00,93.75,93.84,93.7,93.81,9369.0,93.3629,93.4525,93.3131,93.4226,9369.0
2020-01-03 11:00:00,93.81,93.83,93.69,93.72,13606.0,93.4226,93.4426,93.3031,93.333,13606.0
2020-01-03 11:05:00,93.72,93.73,93.54,93.57,13240.0,93.333,93.343,93.1538,93.1836,13240.0
2020-01-03 11:10:00,93.55,93.69,93.43,93.69,27859.0,93.1637,93.3031,93.0442,93.3031,27859.0
2020-01-03 11:15:00,93.68,93.74,93.6,93.7,12249.0,93.2932,93.3529,93.2135,93.3131,12249.0
2020-01-03 11:20:00,93.72,93.86,93.72,93.77,7015.0,93.333,93.4724,93.333,93.3828,7015.0
2020-01-03 11:25:00,93.75,93.78,93.58,93.63,9804.0,93.3629,93.3928,93.1936,93.2434,9804.0
2020-01-03 11:30:00,93.65,93.75,93.65,93.71,5540.0,93.2633,93.3629,93.2633,93.3231,5540.0
2020-01-03 11:35:00,93.7,93.73,93.61,93.72,7320.0,93.3131,93.343,93.2235,93.333,7320.0
2020-01-03 11:40:00,93.69,93.72,93.64,93.69,16522.0,93.3031,93.333,93.2533,93.3031,16522.0
2020-01-03 11:45:00,93.69,93.81,93.68,93.81,10460.0,93.3031,93.4226,93.2932,93.4226,10460.0
2020-01-03 11:50:00,93.84,93.91,93.8,93.89,16625.0,93.4525,93.5222,93.4127,93.5023,16625.0
2020-01-03 11:55:00,93.9,93.9,93.75,93.78,6640.0,93.5123,93.5123,93.3629,93.3928,6640.0
2020-01-03 12:00:00,93.79,93.99,93.79,93.98,5327.0,93.4027,93.6019,93.4027,93.5919,5327.0
2020-01-03 12:05:00,93.97,94.06,93.97,94.02,21402.0,93.582,93.6716,93.582,93.6318,21402.0
2020-01-03 12:10:00,94.05,94.12,93.98,94.0,10572.0,93.6617,93.7314,93.5919,93.6119,10572.0
2020-01-03 12:15:00,94.03,94.14,94.03,94.09,17589.0,93.6417,93.7513,93.6417,93.7015,17589.0
2020-01-03 12:20:00,94.11,94.11,94.0,94.05,12330.0,93.7214,93.7214,93.6119,93.6617,12330.0
2020-01-03 12:25:00,94.06,94.07,93.99,94.07,3797.0,93.6716,93.6816,93.6019,93.6816,3797.0
2020-01-03 12:30:00,94.04,94.16,93.97,94.16,52206.0,93.6517,93.7712,93.582,93.7712,52206.0
2020-01-03 12:35:00,94.16,94.17,94.1,94.14,23298.0,93.7712,93.7812,93.7114,93.7513,23298.0
2020-01-03 12:40:00,94.15,94.17,94.09,94.1,8777.0,93.7612,93.7812,93.7015,93.7114,8777.0
2020-01-03 12:45:00,94.09,94.11,94.04,94.11,2900.0,93.7015,93.7214,93.6517,93.7214,2900.0
2020-01-03 12:50:00,94.12,94.18,94.08,94.09,11664.0,93.7314,93.7911,93.6915,93.7015,11664.0
2020-01-03 12:55:00,94.09,94.11,94.04,94.08,4585.0,93.7015,93.7214,93.6517,93.6915,4585.0
2020-01-03 13:00:00,94.07,94.11,94.03,94.06,5951.0,93.6816,93.7214,93.6417,93.6716,5951.0
2020-01-03 13:05:00,94.07,94.08,94.01,94.02,12998.0,93.6816,93.6915,93.6218,93.6318,12998.0
2020-01-03 13:10:00,94.05,94.05,93.87,93.89,16716.0,93.6617,93.6617,93.4824,93.5023,16716.0
2020-01-03 13:15:00,93.91,93.91,93.62,93.62,8953.0,93.5222,93.5222,93.2334,93.2334,8953.0
2020-01-03 13:20:00,93.59,93.72,93.54,93.68,16588.0,93.2036,93.333,93.1538,93.2932,16588.0
2020-01-03 13:25:00,93.68,93.73,93.64,93.65,58637.0,93.2932,93.343,93.2533,93.2633,58637.0
2020-01-03 13:30:00,93.67,93.67,93.58,93.58,23793.0,93.2832,93.2832,93.1936,93.1936,23793.0
2020-01-03 13:35:00,93.59,93.61,93.21,93.37,71865.0,93.2036,93.2235,92.8251,92.9845,71865.0
2020-01-03 13:40:00,93.41,93.51,93.29,93.39,58451.0,93.0243,93.1239,92.9048,93.0044,58451.0
2020-01-03 13:45:00,93.41,93.53,93.37,93.5,8385.0,93.0243,93.1438,92.9845,93.1139,8385.0
2020-01-03 13:50:00,93.5,93.5,93.32,93.33,14179.0,93.1139,93.1139,92.9347,92.9446,14179.0
2020-01-03 13:55:00,93.35,93.42,93.32,93.37,15044.0,92.9645,93.0343,92.9347,92.9845,15044.0
2020-01-03 14:00:00,93.38,93.38,93.18,93.18,9007.0,92.9944,92.9944,92.7952,92.7952,9007.0
2020-01-03 14:05:00,93.18,93.19,93.02,93.07,12343.0,92.7952,92.8052,92.6359,92.6857,12343.0
2020-01-03 14:10:00,93.08,93.19,93.04,93.12,9382.0,92.6957,92.8052,92.6558,92.7355,9382.0
2020-01-03 14:15:00,93.11,93.3,93.1,93.28,11050.0,92.7255,92.9148,92.7156,92.8948,11050.0
2020-01-03 14:20:00,93.28,93.33,93.23,93.3,15623.0,92.8948,92.9446,92.845,92.9148,15623.0
2020-01-03 14:25:00,93.29,93.32,93.24,93.29,28930.0,92.9048,92.9347,92.855,92.9048,28930.0
2020-01-03 14:30:00,93.29,93.29,93.16,93.19,11639.0,92.9048,92.9048,92.7753,92.8052,11639.0
2020-01-03 14:35:00,93.18,93.21,93.14,93.15,22688.0,92.7952,92.8251,92.7554,92.7654,22688.0
2020-01-03 14:40:00,93.18,93.18,93.08,93.18,25161.0,92.7952,92.7952,92.6957,92.7952,25161.0
2020-01-03 14:45:00,93.14,93.14,93.02,93.07,14160.0,92.7554,92.7554,92.6359,92.6857,14160.0
2020-01-03 14:50:00,93.11,93.2,93.09,93.2,17875.0,92.7255,92.8152,92.7056,92.8152,17875.0
2020-01-03 14:55:00,93.2,93.24,93.18,93.21,53544.0,92.8152,92.855,92.7952,92.8251,53544.0
2020-01-03 15:00:00,93.2,93.33,93.17,93.27,39115.0,92.8152,92.9446,92.7853,92.8849,39115.0
2020-01-03 15:05:00,93.27,93.29,93.24,93.28,24900.0,92.8849,92.9048,92.855,92.8948,24900.0
2020-01-03 15:10:00,93.28,93.28,93.18,93.18,13934.0,92.8948,92.8948,92.7952,92.7952,13934.0
2020-01-03 15:15:00,93.2,93.31,93.19,93.31,46827.0,92.8152,92.9247,92.8052,92.9247,46827.0
2020-01-03 15:20:00,93.31,93.34,93.25,93.27,13406.0,92.9247,92.9546,92.865,92.8849,13406.0
2020-01-03 15:25:00,93.27,93.31,93.25,93.26,15674.0,92.8849,92.9247,92.865,92.8749,15674.0
2020-01-03 15:30:00,93.26,93.3,93.19,93.28,22336.0,92.8749,92.9148,92.8052,92.8948,22336.0
2020-01-03 15:35:00,93.27,93.35,93.23,93.26,31244.0,92.8849,92.9645,92.845,92.8749,31244.0
2020-01-03 15:40:00,93.26,93.39,93.23,93.39,29332.0,92.8749,93.0044,92.845,93.0044,29332.0
2020-01-03 15:45:00,93.37,93.41,93.31,93.35,81008.0,92.9845,93.0243,92.9247,92.9645,81008.0
2020-01-03 15:50:00,93.35,93.54,93.32,93.45,77903.0,92.9645,93.1538,92.9347,93.0641,77903.0
2020-01-03 15:55:00,93.45,93.46,93.33,93.34,301436.0,93.0641,93.0741,92.9446,92.9546,301436.0
2020-01-06 09:30:00,92.58,92.76,92.1,92.23,196124.0,92.1977,92.377,91.7197,91.8492,196124.0
2020-01-06 09:35:00,92.25,92.25,91.97,92.08,183593.0,91.8691,91.8691,91.5902,91.6998,183593.0
2020-01-06 09:40:00,92.12,92.16,91.9,92.0,125418.0,91.7396,91.7795,91.5205,91.6201,125418.0
2020-01-06 09:45:00,91.97,92.07,91.83,91.98,113232.0,91.5902,91.6898,91.4508,91.6002,113232.0
2020-01-06 09:50:00,91.98,92.05,91.9,92.02,81391.0,91.6002,91.6699,91.5205,91.64,81391.0
2020-01-06 09:55:00,91.98,92.24,91.91,92.13,39492.0,91.6002,91.8591,91.5305,91.7496,39492.0
2020-01-06 10:00:00,92.15,92.34,92.07,92.19,35366.0,91.7695,91.9587,91.6898,91.8093,35366.0
2020-01-06 10:05:00,92.22,92.35,92.15,92.35,78856.0,91.8392,91.9687,91.7695,91.9687,78856.0
2020-01-06 10:10:00,92.34,92.5,92.34,92.37,96163.0,91.9587,92.1181,91.9587,91.9886,96163.0
2020-01-06 10:15:00,92.41,92.48,92.36,92.41,28301.0,92.0284,92.0981,91.9786,92.0284,28301.0
2020-01-06 10:20:00,92.38,92.62,92.37,92.58,40459.0,91.9985,92.2376,91.9886,92.1977,40459.0
2020-01-06 10:25:00,92.6,92.69,92.52,92.69,40085.0,92.2176,92.3073,92.138,92.3073,40085.0
2020-01-06 10:30:00,92.7,92.8,92.67,92.78,32088.0,92.3172,92.4168,92.2874,92.3969,32088.0
2020-01-06 10:35:00,92.78,92.88,92.76,92.85,21965.0,92.3969,92.4965,92.377,92.4666,21965.0
2020-01-06 10:40:00,92.88,93.18,92.87,93.14,36106.0,92.4965,92.7952,92.4865,92.7554,36106.0
2020-01-06 10:45:00,93.18,93.34,93.17,93.26,48725.0,92.7952,92.9546,92.7853,92.8749,48725.0
2020-01-06 10:50:00,93.26,93.44,93.24,93.42,27396.0,92.8749,93.0542,92.855,93.0343,27396.0
2020-01-06 10:55:00,93.42,93.43,93.17,93.27,34111.0,93.0343,93.0442,92.7853,92.8849,34111.0
2020-01-06 11:00:00,93.29,93.31,93.0,93.15,25646.0,92.9048,92.9247,92.616,92.7654,25646.0
2020-01-06 11:05:00,93.13,93.27,93.1,93.27,25772.0,92.7455,92.8849,92.7156,92.8849,25772.0
2020-01-06 11:10:00,93.27,93.29,93.01,93.07,45619.0,92.8849,92.9048,92.6259,92.6857,45619.0
2020-01-06 11:15:00,93.08,93.17,93.06,93.14,8706.0,92.6957,92.7853,92.6757,92.7554,8706.0
2020-01-06 11:20:00,93.14,93.25,93.1,93.2,18959.0,92.7554,92.865,92.7156,92.8152,18959.0
2020-01-06 11:25:00,93.21,93.36,93.17,93.32,15964.0,92.8251,92.9745,92.7853,92.9347,15964.0
2020-01-06 11:30:00,93.36,93.45,93.34,93.34,28235.0,92.9745,93.0641,92.9546,92.9546,28235.0
2020-01-06 11:35:00,93.35,93.46,93.28,93.45,13720.0,92.9645,93.0741,92.8948,93.0641,13720.0
2020-01-06 11:40:00,93.45,93.59,93.41,93.45,37674.0,93.0641,93.2036,93.0243,93.0641,37674.0
2020-01-06 11:45:00,93.47,93.54,93.43,93.43,13069.0,93.084,93.1538,93.0442,93.0442,13069.0
2020-01-06 11:50:00,93.42,93.51,93.39,93.47,15051.0,93.0343,93.1239,93.0044,93.084,15051.0
2020-01-06 11:55:00,93.49,93.71,93.49,93.7,37860.0,93.104,93.3231,93.104,93.3131,37860.0
2020-01-06 12:00:00,93.7,93.78,93.66,93.67,22852.0,93.3131,93.3928,93.2733,93.2832,22852.0
2020-01-06 12:05:00,93.69,93.76,93.65,93.73,38768.0,93.3031,93.3729,93.2633,93.343,38768.0
2020-01-06 12:10:00,93.72,93.81,93.66,93.67,22656.0,93.333,93.4226,93.2733,93.2832,22656.0
2020-01-06 12:15:00,93.69,93.87,93.67,93.87,37821.0,93.3031,93.4824,93.2832,93.4824,37821.0
2020-01-06 12:20:00,93.87,93.88,93.77,93.83,9214.0,93.4824,93.4924,93.3828,93.4426,9214.0
2020-01-06 12:25:00,93.81,93.85,93.72,93.72,13314.0,93.4226,93.4625,93.333,93.333,13314.0
2020-01-06 12:30:00,93.74,93.78,93.71,93.71,7136.0,93.3529,93.3928,93.3231,93.3231,7136.0
2020-01-06 12:35:00,93.71,93.8,93.7,93.76,18166.0,93.3231,93.4127,93.3131,93.3729,18166.0
2020-01-06 12:40:00,93.77,93.79,93.65,93.68,12083.0,93.3828,93.4027,93.2633,93.2932,12083.0
2020-01-06 12:45:00,93.68,93.68,93.51,93.6,22945.0,93.2932,93.2932,93.1239,93.2135,22945.0
2020-01-06 12:50:00,93.6,93.63,93.57,93.62,26497.0,93.2135,93.2434,93.1836,93.2334,26497.0
2020-01-06 12:55:00,93.59,93.73,93.59,93.7,7325.0,93.2036,93.343,93.2036,93.3131,7325.0
2020-01-06 13:00:00,93.71,93.79,93.65,93.79,8451.0,93.3231,93.4027,93.2633,93.4027,8451.0
2020-01-06 13:05:00,93.79,93.83,93.74,93.75,14705.0,93.4027,93.4426,93.3529,93.3629,14705.0
2020-01-06 13:10:00,93.73,93.78,93.72,93.78,7227.0,93.343,93.3928,93.333,93.3928,7227.0
2020-01-06 13:15:00,93.79,93.8,93.75,93.77,10845.0,93.4027,93.4127,93.3629,93.3828,10845.0
2020-01-06 13:20:00,93.75,93.75,93.64,93.64,18115.0,93.3629,93.3629,93.2533,93.2533,18115.0
2020-01-06 13:25:00,93.65,93.65,93.49,93.52,49548.0,93.2633,93.2633,93.104,93.1338,49548.0
2020-01-06 13:30:00,93.55,93.63,93.55,93.6,7944.0,93.1637,93.2434,93.1637,93.2135,7944.0
2020-01-06 13:35:00,93.59,93.62,93.58,93.62,10082.0,93.2036,93.2334,93.1936,93.2334,10082.0
2020-01-06 13:40:00,93.6,93.71,93.58,93.69,8639.0,93.2135,93.3231,93.1936,93.3031,8639.0
2020-01-06 13:45:00,93.69,93.75,93.68,93.74,5359.0,93.3031,93.3629,93.2932,93.3529,5359.0
2020-01-06 13:50:00,93.74,93.75,93.67,93.73,9473.0,93.3529,93.3629,93.2832,93.343,9473.0
2020-01-06 13:55:00,93.73,93.73,93.66,93.66,6969.0,93.343,93.343,93.2733,93.2733,6969.0
2020-01-06 14:00:00,93.67,93.7,93.61,93.66,16357.0,93.2832,93.3131,93.2235,93.2733,16357.0
2020-01-06 14:05:00,93.71,93.82,93.69,93.82,10900.0,93.3231,93.4326,93.3031,93.4326,10900.0
2020-01-06 14:10:00,93.82,94.02,93.82,93.96,30004.0,93.4326,93.6318,93.4326,93.572,30004.0
2020-01-06 14:15:00,93.94,93.98,93.92,93.93,10550.0,93.5521,93.5919,93.5322,93.5421,10550.0
2020-01-06 14:20:00,93.92,93.99,93.92,93.93,17983.0,93.5322,93.6019,93.5322,93.5421,17983.0
2020-01-06 14:25:00,93.95,93.99,93.91,93.99,14204.0,93.5621,93.6019,93.5222,93.6019,14204.0
2020-01-06 14:30:00,94.0,94.02,93.87,93.88,8500.0,93.6119,93.6318,93.4824,93.4924,8500.0
2020-01-06 14:35:00,93.89,93.91,93.85,93.86,9309.0,93.5023,93.5222,93.4625,93.4724,9309.0
2020-01-06 14:40:00,93.85,93.95,93.84,93.93,21332.0,93.4625,93.5621,93.4525,93.5421,21332.0
2020-01-06 14:45:00,93.93,94.05,93.93,94.03,8000.0,93.5421,93.6617,93.5421,93.6417,8000.0
2020-01-06 14:50:00,94.02,94.08,94.0,94.01,21518.0,93.6318,93.6915,93.6119,93.6218,21518.0
2020-01-06 14:55:00,94.02,94.04,93.96,93.96,17237.0,93.6318,93.6517,93.572,93.572,17237.0
2020-01-06 15:00:00,93.97,94.07,93.97,94.02,20521.0,93.582,93.6816,93.582,93.6318,20521.0
2020-01-06 15:05:00,94.01,94.04,94.0,94.03,9021.0,93.6218,93.6517,93.6119,93.6417,9021.0
2020-01-06 15:10:00,94.01,94.1,94.01,94.1,15768.0,93.6218,93.7114,93.6218,93.7114,15768.0
2020-01-06 15:15:00,94.07,94.09,93.99,94.0,18385.0,93.6816,93.7015,93.6019,93.6119,18385.0
2020-01-06 15:20:00,94.0,94.03,93.96,93.98,7470.0,93.6119,93.6417,93.572,93.5919,7470.0
2020-01-06 15:25:00,93.97,93.97,93.87,93.94,13171.0,93.582,93.582,93.4824,93.5521,13171.0
2020-01-06 15:30:00,93.93,93.93,93.8,93.83,64906.0,93.5421,93.5421,93.4127,93.4426,64906.0
2020-01-06 15:35:00,93.83,93.95,93.82,93.95,19080.0,93.4426,93.5621,93.4326,93.5621,19080.0
2020-01-06 15:40:00,93.95,94.03,93.91,94.02,27497.0,93.5621,93.6417,93.5222,93.6318,27497.0
2020-01-06 15:45:00,94.03,94.11,93.99,94.05,48253.0,93.6417,93.7214,93.6019,93.6617,48253.0
2020-01-06 15:50:00,94.05,94.15,93.98,94.14,68041.0,93.6617,93.7612,93.5919,93.7513,68041.0
2020-01-06 15:55:00,94.14,94.21,94.12,94.17,130409.0,93.7513,93.821,93.7314,93.7812,130409.0
2020-01-07 09:30:00,94.49,94.64,94.12,94.12,67148.0,94.0998,94.2492,93.7314,93.7314,67148.0
2020-01-07 09:35:00,94.12,94.28,93.65,93.76,117530.0,93.7314,93.8907,93.2633,93.3729,117530.0
2020-01-07 09:40:00,93.75,93.92,93.66,93.67,66059.0,93.3629,93.5322,93.2733,93.2832,66059.0
2020-01-07 09:45:00,93.67,93.79,93.28,93.33,51311.0,93.2832,93.4027,92.8948,92.9446,51311.0
2020-01-07 09:50:00,93.31,93.33,93.0,93.08,74743.0,92.9247,92.9446,92.616,92.6957,74743.0
2020-01-07 09:55:00,93.07,93.38,92.98,93.24,47238.0,92.6857,92.9944,92.5961,92.855,47238.0
2020-01-07 10:00:00,93.36,93.56,93.23,93.28,45857.0,92.9745,93.1737,92.845,92.8948,45857.0
2020-01-07 10:05:00,93.28,93.74,93.28,93.74,67486.0,92.8948,93.3529,92.8948,93.3529,67486.0
2020-01-07 10:10:00,93.75,93.81,93.62,93.67,40997.0,93.3629,93.4226,93.2334,93.2832,40997.0
2020-01-07 10:15:00,93.67,93.74,93.61,93.72,43318.0,93.2832,93.3529,93.2235,93.333,43318.0
2020-01-07 10:20:00,93.72,93.74,93.61,93.61,51088.0,93.333,93.3529,93.2235,93.2235,51088.0
2020-01-07 10:25:00,93.63,93.83,93.57,93.83,44971.0,93.2434,93.4426,93.1836,93.4426,44971.0
2020-01-07 10:30:00,93.83,93.9,93.63,93.72,37574.0,93.4426,93.5123,93.2434,93.333,37574.0
2020-01-07 10:35:00,93.73,93.92,93.73,93.87,24876.0,93.343,93.5322,93.343,93.4824,24876.0
2020-01-07 10:40:00,93.88,94.09,93.87,94.03,96649.0,93.4924,93.7015,93.4824,93.6417,96649.0
2020-01-07 10:45:00,94.04,94.14,94.01,94.1,41520.0,93.6517,93.7513,93.6218,93.7114,41520.0
2020-01-07 10:50:00,94.1,94.18,94.09,94.12,46618.0,93.7114,93.7911,93.7015,93.7314,46618.0
2020-01-07 10:55:00,94.13,94.18,94.04,94.1,43431.0,93.7413,93.7911,93.6517,93.7114,43431.0
2020-01-07 11:00:00,94.09,94.23,94.04,94.07,34869.0,93.7015,93.8409,93.6517,93.6816,34869.0
2020-01-07 11:05:00,94.04,94.04,93.84,93.9,43772.0,93.6517,93.6517,93.4525,93.5123,43772.0
2020-01-07 11:10:00,93.9,94.16,93.89,94.15,19844.0,93.5123,93.7712,93.5023,93.7612,19844.0
2020-01-07 11:15:00,94.16,94.2,94.08,94.11,39527.0,93.7712,93.811,93.6915,93.7214,39527.0
2020-01-07 11:20:00,94.1,94.1,93.98,94.0,60205.0,93.7114,93.7114,93.5919,93.6119,60205.0
2020-01-07 11:25:00,94.0,94.06,93.97,94.03,37021.0,93.6119,93.6716,93.582,93.6417,37021.0
2020-01-07 11:30:00,94.04,94.06,93.95,94.0,20730.0,93.6517,93.6716,93.5621,93.6119,20730.0
2020-01-07 11:35:00,93.98,94.05,93.95,94.05,23775.0,93.5919,93.6617,93.5621,93.6617,23775.0
2020-01-07 11:40:00,94.04,94.23,94.03,94.14,15855.0,93.6517,93.8409,93.6417,93.7513,15855.0
2020-01-07 11:45:00,94.15,94.22,94.07,94.07,49892.0,93.7612,93.831,93.6816,93.6816,49892.0
2020-01-07 11:50:00,94.08,94.14,94.03,94.12,29158.0,93.6915,93.7513,93.6417,93.7314,29158.0
2020-01-07 11:55:00,94.1,94.13,94.01,94.04,30837.0,93.7114,93.7413,93.6218,93.6517,30837.0
2020-01-07 12:00:00,94.06,94.17,94.06,94.14,17328.0,93.6716,93.7812,93.6716,93.7513,17328.0
2020-01-07 12:05:00,94.14,94.3,94.14,94.3,36908.0,93.7513,93.9106,93.7513,93.9106,36908.0
2020-01-07 12:10:00,94.26,94.42,94.25,94.42,25812.0,93.8708,94.0301,93.8608,94.0301,25812.0
2020-01-07 12:15:00,94.42,94.53,94.36,94.48,52045.0,94.0301,94.1397,93.9704,94.0899,52045.0
2020-01-07 12:20:00,94.49,94.66,94.48,94.65,14838.0,94.0998,94.2691,94.0899,94.2592,14838.0
2020-01-07 12:25:00,94.64,94.71,94.64,94.71,19914.0,94.2492,94.3189,94.2492,94.3189,19914.0
2020-01-07 12:30:00,94.71,94.73,94.61,94.61,22000.0,94.3189,94.3388,94.2193,94.2193,22000.0
2020-01-07 12:35:00,94.61,94.64,94.55,94.59,82272.0,94.2193,94.2492,94.1596,94.1994,82272.0
2020-01-07 12:40:00,94.59,94.6,94.48,94.56,69016.0,94.1994,94.2094,94.0899,94.1695,69016.0
2020-01-07 12:45:00,94.54,94.55,94.47,94.54,27760.0,94.1496,94.1596,94.0799,94.1496,27760.0
2020-01-07 12:50:00,94.54,94.57,94.5,94.52,55583.0,94.1496,94.1795,94.1098,94.1297,55583.0
2020-01-07 12:55:00,94.51,94.53,94.44,94.46,72951.0,94.1198,94.1397,94.05,94.07,72951.0
2020-01-07 13:00:00,94.45,94.5,94.4,94.4,34855.0,94.06,94.1098,94.0102,94.0102,34855.0
2020-01-07 13:05:00,94.39,94.42,94.31,94.33,61778.0,94.0003,94.0301,93.9206,93.9405,61778.0
2020-01-07 13:10:00,94.33,94.38,94.31,94.36,57134.0,93.9405,93.9903,93.9206,93.9704,57134.0
2020-01-07 13:15:00,94.35,94.37,94.3,94.37,27256.0,93.9604,93.9803,93.9106,93.9803,27256.0
2020-01-07 13:20:00,94.37,94.45,94.36,94.43,20969.0,93.9803,94.06,93.9704,94.0401,20969.0
2020-01-07 13:25:00,94.42,94.43,94.28,94.29,66855.0,94.0301,94.0401,93.8907,93.9007,66855.0
2020-01-07 13:30:00,94.28,94.34,94.28,94.29,22774.0,93.8907,93.9505,93.8907,93.9007,22774.0
2020-01-07 13:35:00,94.28,94.28,94.2,94.27,31225.0,93.8907,93.8907,93.811,93.8807,31225.0
2020-01-07 13:40:00,94.29,94.37,94.28,94.37,16598.0,93.9007,93.9803,93.8907,93.9803,16598.0
2020-01-07 13:45:00,94.37,94.39,94.34,94.36,14892.0,93.9803,94.0003,93.9505,93.9704,14892.0
2020-01-07 13:50:00,94.37,94.37,94.26,94.33,26913.0,93.9803,93.9803,93.8708,93.9405,26913.0
2020-01-07 13:55:00,94.33,94.37,94.32,94.33,10288.0,93.9405,93.9803,93.9305,93.9405,10288.0
2020-01-07 14:00:00,94.33,94.34,94.2,94.24,27818.0,93.9405,93.9505,93.811,93.8509,27818.0
2020-01-07 14:05:00,94.24,94.25,94.08,94.13,50126.0,93.8509,93.8608,93.6915,93.7413,50126.0
2020-01-07 14:10:00,94.14,94.2,94.1,94.1,14214.0,93.7513,93.811,93.7114,93.7114,14214.0
2020-01-07 14:15:00,94.1,94.1,93.97,94.0,46359.0,93.7114,93.7114,93.582,93.6119,46359.0
2020-01-07 14:20:00,94.0,94.01,93.96,94.0,68848.0,93.6119,93.6218,93.572,93.6119,68848.0
2020-01-07 14:25:00,94.0,94.08,93.99,94.08,32232.0,93.6119,93.6915,93.6019,93.6915,32232.0
2020-01-07 14:30:00,94.08,94.15,94.06,94.13,22091.0,93.6915,93.7612,93.6716,93.7413,22091.0
2020-01-07 14:35:00,94.13,94.13,94.04,94.07,14922.0,93.7413,93.7413,93.6517,93.6816,14922.0
2020-01-07 14:40:00,94.08,94.1,94.04,94.04,22453.0,93.6915,93.7114,93.6517,93.6517,22453.0
2020-01-07 14:45:00,94.06,94.19,94.05,94.19,19013.0,93.6716,93.8011,93.6617,93.8011,19013.0
2020-01-07 14:50:00,94.19,94.2,94.13,94.14,46212.0,93.8011,93.811,93.7413,93.7513,46212.0
2020-01-07 14:55:00,94.15,94.17,94.0,94.01,58184.0,93.7612,93.7812,93.6119,93.6218,58184.0
2020-01-07 15:00:00,94.02,94.13,94.02,94.11,31494.0,93.6318,93.7413,93.6318,93.7214,31494.0
2020-01-07 15:05:00,94.13,94.14,94.06,94.08,23917.0,93.7413,93.7513,93.6716,93.6915,23917.0
2020-01-07 15:10:00,94.07,94.13,94.06,94.12,38276.0,93.6816,93.7413,93.6716,93.7314,38276.0
2020-01-07 15:15:00,94.13,94.31,94.13,94.27,22611.0,93.7413,93.9206,93.7413,93.8807,22611.0
2020-01-07 15:20:00,94.27,94.29,94.24,94.25,24865.0,93.8807,93.9007,93.8509,93.8608,24865.0
2020-01-07 15:25:00,94.25,94.31,94.23,94.3,64984.0,93.8608,93.9206,93.8409,93.9106,64984.0
2020-01-07 15:30:00,94.3,94.32,94.23,94.31,51794.0,93.9106,93.9305,93.8409,93.9206,51794.0
2020-01-07 15:35:00,94.31,94.35,94.25,94.26,54184.0,93.9206,93.9604,93.8608,93.8708,54184.0
2020-01-07 15:40:00,94.27,94.29,94.24,94.29,42059.0,93.8807,93.9007,93.8509,93.9007,42059.0
2020-01-07 15:45:00,94.28,94.31,94.26,94.31,59078.0,93.8907,93.9206,93.8708,93.9206,59078.0
2020-01-07 15:50:00,94.31,94.32,94.19,94.3,109645.0,93.9206,93.9305,93.8011,93.9106,109645.0
2020-01-07 15:55:00,94.3,94.38,94.24,94.28,180835.0,93.9106,93.9903,93.8509,93.8907,180835.0
2020-01-08 09:30:00,94.22,94.35,93.95,94.23,69531.0,93.831,93.9604,93.5621,93.8409,69531.0
2020-01-08 09:35:00,94.28,94.53,93.89,94.09,25436.0,93.8907,94.1397,93.5023,93.7015,25436.0
2020-01-08 09:40:00,94.15,94.51,94.13,94.5,19907.0,93.7612,94.1198,93.7413,94.1098,19907.0
2020-01-08 09:45:00,94.52,94.85,94.44,94.85,36423.0,94.1297,94.4584,94.05,94.4584,36423.0
2020-01-08 09:50:00,94.86,94.88,94.68,94.84,39516.0,94.4683,94.4882,94.2891,94.4484,39516.0
2020-01-08 09:55:00,94.8,94.98,94.78,94.86,61434.0,94.4086,94.5878,94.3886,94.4683,61434.0
2020-01-08 10:00:00,94.92,95.13,94.92,95.08,40064.0,94.5281,94.7372,94.5281,94.6874,40064.0
2020-01-08 10:05:00,95.08,95.2,94.98,94.99,25110.0,94.6874,94.8069,94.5878,94.5978,25110.0
2020-01-08 10:10:00,94.93,95.09,94.88,95.05,13098.0,94.538,94.6974,94.4882,94.6575,13098.0
2020-01-08 10:15:00,95.03,95.08,94.77,94.77,49794.0,94.6376,94.6874,94.3787,94.3787,49794.0
2020-01-08 10:20:00,94.79,94.86,94.64,94.65,52474.0,94.3986,94.4683,94.2492,94.2592,52474.0
2020-01-08 10:25:00,94.65,94.7,94.53,94.58,13845.0,94.2592,94.309,94.1397,94.1895,13845.0
2020-01-08 10:30:00,94.6,94.76,94.5,94.65,16983.0,94.2094,94.3687,94.1098,94.2592,16983.0
2020-01-08 10:35:00,94.63,94.77,94.62,94.63,13002.0,94.2393,94.3787,94.2293,94.2393,13002.0
2020-01-08 10:40:00,94.66,94.7,94.56,94.61,30145.0,94.2691,94.309,94.1695,94.2193,30145.0
2020-01-08 10:45:00,94.61,94.7,94.39,94.42,49815.0,94.2193,94.309,94.0003,94.0301,49815.0
2020-01-08 10:50:00,94.41,94.62,94.41,94.56,74315.0,94.0202,94.2293,94.0202,94.1695,74315.0
2020-01-08 10:55:00,94.56,94.67,94.54,94.65,29288.0,94.1695,94.2791,94.1496,94.2592,29288.0
2020-01-08 11:00:00,94.66,94.68,94.54,94.68,17190.0,94.2691,94.2891,94.1496,94.2891,17190.0
2020-01-08 11:05:00,94.66,94.97,94.63,94.89,10186.0,94.2691,94.5779,94.2393,94.4982,10186.0
2020-01-08 11:10:00,94.88,94.88,94.71,94.78,6586.0,94.4882,94.4882,94.3189,94.3886,6586.0
2020-01-08 11:15:00,94.76,94.82,94.7,94.82,19956.0,94.3687,94.4285,94.309,94.4285,19956.0
2020-01-08 11:20:00,94.84,94.84,94.6,94.69,9647.0,94.4484,94.4484,94.2094,94.299,9647.0
2020-01-08 11:25:00,94.68,94.96,94.57,94.87,34793.0,94.2891,94.5679,94.1795,94.4783,34793.0
2020-01-08 11:30:00,94.79,94.89,94.61,94.76,34120.0,94.3986,94.4982,94.2193,94.3687,34120.0
2020-01-08 11:35:00,94.77,95.09,94.72,95.09,46038.0,94.3787,94.6974,94.3289,94.6974,46038.0
2020-01-08 11:40:00,95.1,95.28,95.07,95.25,48280.0,94.7073,94.8866,94.6774,94.8567,48280.0
2020-01-08 11:45:00,95.24,95.24,95.11,95.16,44025.0,94.8467,94.8467,94.7173,94.7671,44025.0
2020-01-08 11:50:00,95.16,95.43,95.14,95.43,100509.0,94.7671,95.036,94.7472,95.036,100509.0
2020-01-08 11:55:00,95.42,95.44,95.3,95.32,31446.0,95.026,95.0459,94.9065,94.9264,31446.0
2020-01-08 12:00:00,95.34,95.43,95.32,95.41,26185.0,94.9463,95.036,94.9264,95.016,26185.0
2020-01-08 12:05:00,95.42,95.5,95.36,95.37,38306.0,95.026,95.1057,94.9662,94.9762,38306.0
2020-01-08 12:10:00,95.36,95.36,95.21,95.21,14325.0,94.9662,94.9662,94.8169,94.8169,14325.0
2020-01-08 12:15:00,95.24,95.25,95.17,95.24,11830.0,94.8467,94.8567,94.777,94.8467,11830.0
2020-01-08 12:20:00,95.25,95.4,95.21,95.36,15130.0,94.8567,95.0061,94.8169,94.9662,15130.0
2020-01-08 12:25:00,95.38,95.43,95.34,95.4,29316.0,94.9862,95.036,94.9463,95.0061,29316.0
2020-01-08 12:30:00,95.43,95.44,95.3,95.39,7369.0,95.036,95.0459,94.9065,94.9961,7369.0
2020-01-08 12:35:00,95.4,95.4,95.24,95.31,17666.0,95.0061,95.0061,94.8467,94.9165,17666.0
2020-01-08 12:40:00,95.3,95.33,95.25,95.32,22851.0,94.9065,94.9364,94.8567,94.9264,22851.0
2020-01-08 12:45:00,95.36,95.4,95.33,95.36,6711.0,94.9662,95.0061,94.9364,94.9662,6711.0
2020-01-08 12:50:00,95.36,95.39,95.27,95.39,10449.0,94.9662,94.9961,94.8766,94.9961,10449.0
2020-01-08 12:55:00,95.41,95.53,95.4,95.5,27166.0,95.016,95.1355,95.0061,95.1057,27166.0
2020-01-08 13:00:00,95.5,95.59,95.42,95.48,24253.0,95.1057,95.1953,95.026,95.0857,24253.0
2020-01-08 13:05:00,95.47,95.47,95.34,95.4,10914.0,95.0758,95.0758,94.9463,95.0061,10914.0
2020-01-08 13:10:00,95.39,95.39,95.24,95.27,5598.0,94.9961,94.9961,94.8467,94.8766,5598.0
2020-01-08 13:15:00,95.26,95.34,95.24,95.33,7711.0,94.8667,94.9463,94.8467,94.9364,7711.0
2020-01-08 13:20:00,95.33,95.45,95.28,95.45,5560.0,94.9364,95.0559,94.8866,95.0559,5560.0
2020-01-08 13:25:00,95.45,95.46,95.43,95.44,4634.0,95.0559,95.0658,95.036,95.0459,4634.0
2020-01-08 13:30:00,95.43,95.46,95.4,95.44,12228.0,95.036,95.0658,95.0061,95.0459,12228.0
2020-01-08 13:35:00,95.45,95.47,95.42,95.45,16810.0,95.0559,95.0758,95.026,95.0559,16810.0
2020-01-08 13:40:00,95.46,95.46,95.38,95.41,16644.0,95.0658,95.0658,94.9862,95.016,16644.0
2020-01-08 13:45:00,95.41,95.41,95.32,95.4,15352.0,95.016,95.016,94.9264,95.0061,15352.0
2020-01-08 13:50:00,95.4,95.47,95.38,95.39,29982.0,95.0061,95.0758,94.9862,94.9961,29982.0
2020-01-08 13:55:00,95.41,95.42,95.35,95.35,7596.0,95.016,95.026,94.9563,94.9563,7596.0
2020-01-08 14:00:00,95.37,95.46,95.36,95.45,4747.0,94.9762,95.0658,94.9662,95.0559,4747.0
2020-01-08 14:05:00,95.44,95.55,95.44,95.55,11591.0,95.0459,95.1555,95.0459,95.1555,11591.0
2020-01-08 14:10:00,95.54,95.6,95.54,95.55,11998.0,95.1455,95.2053,95.1455,95.1555,11998.0
2020-01-08 14:15:00,95.57,95.58,95.51,95.56,7380.0,95.1754,95.1853,95.1156,95.1654,7380.0
2020-01-08 14:20:00,95.58,95.62,95.55,95.6,26048.0,95.1853,95.2252,95.1555,95.2053,26048.0
2020-01-08 14:25:00,95.59,95.71,95.58,95.71,13575.0,95.1953,95.3148,95.1853,95.3148,13575.0
2020-01-08 14:30:00,95.72,95.73,95.65,95.69,8810.0,95.3248,95.3347,95.255,95.2949,8810.0
2020-01-08 14:35:00,95.7,95.83,95.68,95.8,20849.0,95.3048,95.4343,95.2849,95.4044,20849.0
2020-01-08 14:40:00,95.79,95.8,95.73,95.77,15422.0,95.3945,95.4044,95.3347,95.3746,15422.0
2020-01-08 14:45:00,95.76,95.83,95.74,95.77,13552.0,95.3646,95.4343,95.3447,95.3746,13552.0
2020-01-08 14:50:00,95.78,95.78,95.71,95.72,7825.0,95.3845,95.3845,95.3148,95.3248,7825.0
2020-01-08 14:55:00,95.71,95.74,95.68,95.73,13656.0,95.3148,95.3447,95.2849,95.3347,13656.0
2020-01-08 15:00:00,95.73,95.83,95.73,95.82,15764.0,95.3347,95.4343,95.3347,95.4243,15764.0
2020-01-08 15:05:00,95.82,95.82,95.74,95.74,12451.0,95.4243,95.4243,95.3447,95.3447,12451.0
2020-01-08 15:10:00,95.72,95.83,95.69,95.8,32158.0,95.3248,95.4343,95.2949,95.4044,32158.0
2020-01-08 15:15:00,95.81,95.86,95.79,95.85,34065.0,95.4144,95.4642,95.3945,95.4542,34065.0
2020-01-08 15:20:00,95.85,95.97,95.83,95.96,67714.0,95.4542,95.5737,95.4343,95.5638,67714.0
2020-01-08 15:25:00,95.95,95.99,95.89,95.9,57382.0,95.5538,95.5936,95.4941,95.504,57382.0
2020-01-08 15:30:00,95.88,95.98,95.86,95.92,77238.0,95.4841,95.5837,95.4642,95.5239,77238.0
2020-01-08 15:35:00,95.92,95.92,95.79,95.92,62819.0,95.5239,95.5239,95.3945,95.5239,62819.0
2020-01-08 15:40:00,95.91,95.93,95.87,95.91,81066.0,95.514,95.5339,95.4741,95.514,81066.0
2020-01-08 15:45:00,95.9,95.93,95.52,95.52,198119.0,95.504,95.5339,95.1256,95.1256,198119.0
2020-01-08 15:50:00,95.52,95.66,95.49,95.56,127981.0,95.1256,95.265,95.0957,95.1654,127981.0
2020-01-08 15:55:00,95.57,95.67,95.5,95.58,196738.0,95.1754,95.275,95.1057,95.1853,196738.0
2020-01-09 09:30:00,96.28,96.29,95.68,96.03,114336.0,95.8824,95.8924,95.2849,95.6335,114336.0
2020-01-09 09:35:00,96.15,96.18,95.56,95.87,33266.0,95.753,95.7829,95.1654,95.4741,33266.0
2020-01-09 09:40:00,95.83,95.91,95.62,95.89,59435.0,95.4343,95.514,95.2252,95.4941,59435.0
2020-01-09 09:45:00,95.9,96.06,95.79,95.93,19060.0,95.504,95.6634,95.3945,95.5339,19060.0
2020-01-09 09:50:00,95.94,96.04,95.75,95.88,21574.0,95.5439,95.6434,95.3546,95.4841,21574.0
2020-01-09 09:55:00,95.9,95.94,95.75,95.94,19720.0,95.504,95.5439,95.3546,95.5439,19720.0
2020-01-09 10:00:00,95.98,96.17,95.9,96.16,29629.0,95.5837,95.7729,95.504,95.7629,29629.0
2020-01-09 10:05:00,96.15,96.33,96.1,96.12,82091.0,95.753,95.9322,95.7032,95.7231,82091.0
2020-01-09 10:10:00,96.08,96.25,96.06,96.19,14274.0,95.6833,95.8526,95.6634,95.7928,14274.0
2020-01-09 10:15:00,96.22,96.23,96.14,96.23,6905.0,95.8227,95.8327,95.743,95.8327,6905.0
2020-01-09 10:20:00,96.21,96.4,96.11,96.38,40259.0,95.8127,96.002,95.7131,95.982,40259.0
2020-01-09 10:25:00,96.35,96.41,96.19,96.24,215070.0,95.9522,96.0119,95.7928,95.8426,215070.0
2020-01-09 10:30:00,96.24,96.44,96.19,96.42,85286.0,95.8426,96.0418,95.7928,96.0219,85286.0
2020-01-09 10:35:00,96.44,96.72,96.41,96.67,32531.0,96.0418,96.3206,96.0119,96.2708,32531.0
2020-01-09 10:40:00,96.68,96.68,96.42,96.45,89924.0,96.2808,96.2808,96.0219,96.0517,89924.0
2020-01-09 10:45:00,96.46,96.47,96.16,96.16,39724.0,96.0617,96.0717,95.7629,95.7629,39724.0
2020-01-09 10:50:00,96.16,96.17,95.88,95.98,25201.0,95.7629,95.7729,95.4841,95.5837,25201.0
2020-01-09 10:55:00,95.96,96.03,95.81,95.91,51695.0,95.5638,95.6335,95.4144,95.514,51695.0
2020-01-09 11:00:00,95.89,95.95,95.8,95.89,45684.0,95.4941,95.5538,95.4044,95.4941,45684.0
2020-01-09 11:05:00,95.89,95.9,95.74,95.83,31327.0,95.4941,95.504,95.3447,95.4343,31327.0
2020-01-09 11:10:00,95.81,95.85,95.74,95.76,22354.0,95.4144,95.4542,95.3447,95.3646,22354.0
2020-01-09 11:15:00,95.74,95.93,95.69,95.8,38469.0,95.3447,95.5339,95.2949,95.4044,38469.0
2020-01-09 11:20:00,95.79,95.86,95.74,95.86,23817.0,95.3945,95.4642,95.3447,95.4642,23817.0
2020-01-09 11:25:00,95.87,95.98,95.79,95.96,20016.0,95.4741,95.5837,95.3945,95.5638,20016.0
2020-01-09 11:30:00,95.97,96.1,95.97,96.03,36198.0,95.5737,95.7032,95.5737,95.6335,36198.0
2020-01-09 11:35:00,96.02,96.06,95.98,96.01,36682.0,95.6235,95.6634,95.5837,95.6136,36682.0
2020-01-09 11:40:00,96.0,96.17,96.0,96.09,41727.0,95.6036,95.7729,95.6036,95.6932,41727.0
2020-01-09 11:45:00,96.1,96.29,96.09,96.28,24092.0,95.7032,95.8924,95.6932,95.8824,24092.0
2020-01-09 11:50:00,96.29,96.36,96.22,96.25,31869.0,95.8924,95.9621,95.8227,95.8526,31869.0
2020-01-09 11:55:00,96.25,96.32,96.16,96.25,126104.0,95.8526,95.9223,95.7629,95.8526,126104.0
2020-01-09 12:00:00,96.25,96.36,96.23,96.36,13991.0,95.8526,95.9621,95.8327,95.9621,13991.0
2020-01-09 12:05:00,96.37,96.45,96.35,96.35,25273.0,95.9721,96.0517,95.9522,95.9522,25273.0
2020-01-09 12:10:00,96.37,96.37,96.26,96.33,35092.0,95.9721,95.9721,95.8625,95.9322,35092.0
2020-01-09 12:15:00,96.33,96.38,96.23,96.24,38237.0,95.9322,95.982,95.8327,95.8426,38237.0
2020-01-09 12:20:00,96.25,96.25,95.83,95.94,40382.0,95.8526,95.8526,95.4343,95.5439,40382.0
2020-01-09 12:25:00,95.95,95.98,95.89,95.93,35415.0,95.5538,95.5837,95.4941,95.5339,35415.0
2020-01-09 12:30:00,95.93,95.97,95.79,95.8,22845.0,95.5339,95.5737,95.3945,95.4044,22845.0
2020-01-09 12:35:00,95.82,95.87,95.71,95.72,21916.0,95.4243,95.4741,95.3148,95.3248,21916.0
2020-01-09 12:40:00,95.71,95.72,95.58,95.63,31708.0,95.3148,95.3248,95.1853,95.2351,31708.0
2020-01-09 12:45:00,95.63,95.76,95.62,95.74,44444.0,95.2351,95.3646,95.2252,95.3447,44444.0
2020-01-09 12:50:00,95.74,95.78,95.71,95.75,15362.0,95.3447,95.3845,95.3148,95.3546,15362.0
2020-01-09 12:55:00,95.76,95.77,95.68,95.71,38556.0,95.3646,95.3746,95.2849,95.3148,38556.0
2020-01-09 13:00:00,95.73,95.78,95.67,95.7,78579.0,95.3347,95.3845,95.275,95.3048,78579.0
2020-01-09 13:05:00,95.7,95.73,95.65,95.67,19450.0,95.3048,95.3347,95.255,95.275,19450.0
2020-01-09 13:10:00,95.65,95.71,95.63,95.67,49435.0,95.255,95.3148,95.2351,95.275,49435.0
2020-01-09 13:15:00,95.67,95.73,95.64,95.69,28295.0,95.275,95.3347,95.2451,95.2949,28295.0
2020-01-09 13:20:00,95.7,95.71,95.42,95.46,56720.0,95.3048,95.3148,95.026,95.0658,56720.0
2020-01-09 13:25:00,95.47,95.62,95.44,95.61,15469.0,95.0758,95.2252,95.0459,95.2152,15469.0
2020-01-09 13:30:00,95.62,95.64,95.57,95.58,37144.0,95.2252,95.2451,95.1754,95.1853,37144.0
2020-01-09 13:35:00,95.59,95.6,95.47,95.51,42951.0,95.1953,95.2053,95.0758,95.1156,42951.0
2020-01-09 13:40:00,95.51,95.62,95.49,95.62,32417.0,95.1156,95.2252,95.0957,95.2252,32417.0
2020-01-09 13:45:00,95.61,95.66,95.58,95.66,23850.0,95.2152,95.265,95.1853,95.265,23850.0
2020-01-09 13:50:00,95.66,95.75,95.53,95.53,27604.0,95.265,95.3546,95.1355,95.1355,27604.0
2020-01-09 13:55:00,95.53,95.63,95.51,95.61,17169.0,95.1355,95.2351,95.1156,95.2152,17169.0
2020-01-09 14:00:00,95.59,95.64,95.53,95.54,12749.0,95.1953,95.2451,95.1355,95.1455,12749.0
2020-01-09 14:05:00,95.54,95.69,95.53,95.65,61886.0,95.1455,95.2949,95.1355,95.255,61886.0
2020-01-09 14:10:00,95.64,95.64,95.55,95.59,15586.0,95.2451,95.2451,95.1555,95.1953,15586.0
2020-01-09 14:15:00,95.59,95.64,95.58,95.62,16252.0,95.1953,95.2451,95.1853,95.2252,16252.0
2020-01-09 14:20:00,95.61,95.68,95.6,95.61,19533.0,95.2152,95.2849,95.2053,95.2152,19533.0
2020-01-09 14:25:00,95.63,95.67,95.6,95.67,15567.0,95.2351,95.275,95.2053,95.275,15567.0
2020-01-09 14:30:00,95.68,95.73,95.65,95.73,21370.0,95.2849,95.3347,95.255,95.3347,21370.0
2020-01-09 14:35:00,95.74,95.8,95.71,95.73,16730.0,95.3447,95.4044,95.3148,95.3347,16730.0
2020-01-09 14:40:00,95.75,95.9,95.72,95.89,21945.0,95.3546,95.504,95.3248,95.4941,21945.0
2020-01-09 14:45:00,95.89,95.89,95.75,95.79,46916.0,95.4941,95.4941,95.3546,95.3945,46916.0
2020-01-09 14:50:00,95.8,95.81,95.73,95.75,18574.0,95.4044,95.4144,95.3347,95.3546,18574.0
2020-01-09 14:55:00,95.75,95.83,95.74,95.81,17359.0,95.3546,95.4343,95.3447,95.4144,17359.0
2020-01-09 15:00:00,95.81,95.89,95.76,95.76,33395.0,95.4144,95.4941,95.3646,95.3646,33395.0
2020-01-09 15:05:00,95.74,95.79,95.65,95.66,33293.0,95.3447,95.3945,95.255,95.265,33293.0
2020-01-09 15:10:00,95.65,95.75,95.63,95.69,33514.0,95.255,95.3546,95.2351,95.2949,33514.0
2020-01-09 15:15:00,95.69,95.73,95.64,95.68,75813.0,95.2949,95.3347,95.2451,95.2849,75813.0
2020-01-09 15:20:00,95.7,95.76,95.58,95.58,57372.0,95.3048,95.3646,95.1853,95.1853,57372.0
2020-01-09 15:25:00,95.59,95.66,95.58,95.65,51426.0,95.1953,95.265,95.1853,95.255,51426.0
2020-01-09 15:30:00,95.67,95.69,95.6,95.63,51031.0,95.275,95.2949,95.2053,95.2351,51031.0
2020-01-09 15:35:00,95.63,95.67,95.57,95.63,104369.0,95.2351,95.275,95.1754,95.2351,104369.0
2020-01-09 15:40:00,95.64,95.66,95.57,95.59,84563.0,95.2451,95.265,95.1754,95.1953,84563.0
2020-01-09 15:45:00,95.58,95.62,95.53,95.54,148675.0,95.1853,95.2252,95.1355,95.1455,148675.0
2020-01-09 15:50:00,95.54,95.77,95.53,95.77,137868.0,95.1455,95.3746,95.1355,95.3746,137868.0
2020-01-09 15:55:00,95.77,95.88,95.65,95.85,393220.0,95.3746,95.4841,95.255,95.4542,393220.0
2020-01-10 09:30:00,96.04,96.08,95.61,95.78,88387.0,95.6434,95.6833,95.2152,95.3845,88387.0
2020-01-10 09:35:00,95.82,96.16,95.8,95.95,78927.0,95.4243,95.7629,95.4044,95.5538,78927.0
2020-01-10 09:40:00,95.91,96.11,95.87,96.05,44756.0,95.514,95.7131,95.4741,95.6534,44756.0
2020-01-10 09:45:00,96.04,96.34,96.04,96.29,116556.0,95.6434,95.9422,95.6434,95.8924,116556.0
2020-01-10 09:50:00,96.31,96.4,96.19,96.31,45507.0,95.9123,96.002,95.7928,95.9123,45507.0
2020-01-10 09:55:00,96.29,96.34,96.21,96.3,36674.0,95.8924,95.9422,95.8127,95.9024,36674.0
2020-01-10 10:00:00,96.28,96.39,96.22,96.36,71084.0,95.8824,95.992,95.8227,95.9621,71084.0
2020-01-10 10:05:00,96.39,96.63,96.38,96.59,50769.0,95.992,96.231,95.982,96.1912,50769.0
2020-01-10 10:10:00,96.6,96.65,96.47,96.64,48783.0,96.2011,96.2509,96.0717,96.241,48783.0
2020-01-10 10:15:00,96.6,96.8,96.6,96.79,64656.0,96.2011,96.4003,96.2011,96.3903,64656.0
2020-01-10 10:20:00,96.8,96.8,96.53,96.56,57183.0,96.4003,96.4003,96.1314,96.1613,57183.0
2020-01-10 10:25:00,96.55,96.56,96.42,96.45,17935.0,96.1513,96.1613,96.0219,96.0517,17935.0
2020-01-10 10:30:00,96.49,96.53,96.27,96.39,22790.0,96.0916,96.1314,95.8725,95.992,22790.0
2020-01-10 10:35:00,96.37,96.55,96.3,96.52,44575.0,95.9721,96.1513,95.9024,96.1215,44575.0
2020-01-10 10:40:00,96.54,96.67,96.47,96.55,35658.0,96.1414,96.2708,96.0717,96.1513,35658.0
2020-01-10 10:45:00,96.55,96.55,96.2,96.2,30262.0,96.1513,96.1513,95.8028,95.8028,30262.0
2020-01-10 10:50:00,96.18,96.19,96.02,96.13,91243.0,95.7829,95.7928,95.6235,95.7331,91243.0
2020-01-10 10:55:00,96.13,96.41,96.12,96.36,23399.0,95.7331,96.0119,95.7231,95.9621,23399.0
2020-01-10 11:00:00,96.34,96.49,96.29,96.47,28737.0,95.9422,96.0916,95.8924,96.0717,28737.0
2020-01-10 11:05:00,96.46,96.47,96.35,96.45,68543.0,96.0617,96.0717,95.9522,96.0517,68543.0
2020-01-10 11:10:00,96.46,96.52,96.42,96.49,14885.0,96.0617,96.1215,96.0219,96.0916,14885.0
2020-01-10 11:15:00,96.5,96.5,96.28,96.32,21773.0,96.1015,96.1015,95.8824,95.9223,21773.0
2020-01-10 11:20:00,96.37,96.47,96.33,96.38,25581.0,95.9721,96.0717,95.9322,95.982,25581.0
2020-01-10 11:25:00,96.38,96.46,96.33,96.35,37761.0,95.982,96.0617,95.9322,95.9522,37761.0
2020-01-10 11:30:00,96.32,96.36,96.18,96.27,48049.0,95.9223,95.9621,95.7829,95.8725,48049.0
2020-01-10 11:35:00,96.28,96.38,96.23,96.35,23130.0,95.8824,95.982,95.8327,95.9522,23130.0
2020-01-10 11:40:00,96.35,96.36,96.14,96.18,30035.0,95.9522,95.9621,95.743,95.7829,30035.0
2020-01-10 11:45:00,96.19,96.22,96.02,96.02,41718.0,95.7928,95.8227,95.6235,95.6235,41718.0
2020-01-10 11:50:00,96.01,96.16,96.0,96.15,9557.0,95.6136,95.7629,95.6036,95.753,9557.0
2020-01-10 11:55:00,96.16,96.16,96.06,96.08,11784.0,95.7629,95.7629,95.6634,95.6833,11784.0
2020-01-10 12:00:00,96.07,96.07,95.81,95.83,40465.0,95.6733,95.6733,95.4144,95.4343,40465.0
2020-01-10 12:05:00,95.85,95.95,95.83,95.84,15215.0,95.4542,95.5538,95.4343,95.4443,15215.0
2020-01-10 12:10:00,95.84,96.05,95.7,96.04,19044.0,95.4443,95.6534,95.3048,95.6434,19044.0
2020-01-10 12:15:00,96.04,96.04,95.9,95.91,29805.0,95.6434,95.6434,95.504,95.514,29805.0
2020-01-10 12:20:00,95.92,95.95,95.79,95.95,22857.0,95.5239,95.5538,95.3945,95.5538,22857.0
2020-01-10 12:25:00,95.96,96.11,95.96,96.09,99941.0,95.5638,95.7131,95.5638,95.6932,99941.0
2020-01-10 12:30:00,96.09,96.18,96.03,96.16,15113.0,95.6932,95.7829,95.6335,95.7629,15113.0
2020-01-10 12:35:00,96.17,96.17,96.12,96.14,7404.0,95.7729,95.7729,95.7231,95.743,7404.0
2020-01-10 12:40:00,96.13,96.14,95.99,96.05,22265.0,95.7331,95.743,95.5936,95.6534,22265.0
2020-01-10 12:45:00,96.03,96.11,96.02,96.11,13274.0,95.6335,95.7131,95.6235,95.7131,13274.0
2020-01-10 12:50:00,96.1,96.1,96.01,96.08,13050.0,95.7032,95.7032,95.6136,95.6833,13050.0
2020-01-10 12:55:00,96.08,96.2,96.07,96.14,14746.0,95.6833,95.8028,95.6733,95.743,14746.0
2020-01-10 13:00:00,96.15,96.2,96.13,96.18,11239.0,95.753,95.8028,95.7331,95.7829,11239.0
2020-01-10 13:05:00,96.14,96.29,96.13,96.29,14965.0,95.743,95.8924,95.7331,95.8924,14965.0
2020-01-10 13:10:00,96.29,96.43,96.28,96.43,12854.0,95.8924,96.0318,95.8824,96.0318,12854.0
2020-01-10 13:15:00,96.4,96.53,96.4,96.51,21512.0,96.002,96.1314,96.002,96.1115,21512.0
2020-01-10 13:20:00,96.5,96.55,96.34,96.34,16135.0,96.1015,96.1513,95.9422,95.9422,16135.0
2020-01-10 13:25:00,96.33,96.36,96.24,96.25,23738.0,95.9322,95.9621,95.8426,95.8526,23738.0
2020-01-10 13:30:00,96.26,96.35,96.25,96.35,20383.0,95.8625,95.9522,95.8526,95.9522,20383.0
2020-01-10 13:35:00,96.35,96.35,96.2,96.21,54469.0,95.9522,95.9522,95.8028,95.8127,54469.0
2020-01-10 13:40:00,96.2,96.23,96.14,96.23,73741.0,95.8028,95.8327,95.743,95.8327,73741.0
2020-01-10 13:45:00,96.23,96.3,96.21,96.3,278250.0,95.8327,95.9024,95.8127,95.9024,278250.0
2020-01-10 13:50:00,96.3,96.3,96.19,96.26,61118.0,95.9024,95.9024,95.7928,95.8625,61118.0
2020-01-10 13:55:00,96.26,96.28,96.21,96.22,51129.0,95.8625,95.8824,95.8127,95.8227,51129.0
2020-01-10 14:00:00,96.23,96.23,96.1,96.17,104926.0,95.8327,95.8327,95.7032,95.7729,104926.0
2020-01-10 14:05:00,96.16,96.16,96.09,96.15,44368.0,95.7629,95.7629,95.6932,95.753,44368.0
2020-01-10 14:10:00,96.14,96.15,96.04,96.05,77489.0,95.743,95.753,95.6434,95.6534,77489.0
2020-01-10 14:15:00,96.04,96.16,96.0,96.09,54984.0,95.6434,95.7629,95.6036,95.6932,54984.0
2020-01-10 14:20:00,96.09,96.16,96.03,96.15,24292.0,95.6932,95.7629,95.6335,95.753,24292.0
2020-01-10 14:25:00,96.14,96.16,96.1,96.12,54928.0,95.743,95.7629,95.7032,95.7231,54928.0
2020-01-10 14:30:00,96.1,96.14,96.09,96.1,12271.0,95.7032,95.743,95.6932,95.7032,12271.0
2020-01-10 14:35:00,96.11,96.11,95.95,95.97,39372.0,95.7131,95.7131,95.5538,95.5737,39372.0
2020-01-10 14:40:00,95.96,95.98,95.77,95.79,129524.0,95.5638,95.5837,95.3746,95.3945,129524.0
2020-01-10 14:45:00,95.79,95.83,95.76,95.8,256370.0,95.3945,95.4343,95.3646,95.4044,256370.0
2020-01-10 14:50:00,95.8,95.9,95.78,95.88,197507.0,95.4044,95.504,95.3845,95.4841,197507.0
2020-01-10 14:55:00,95.88,95.88,95.66,95.76,239347.0,95.4841,95.4841,95.265,95.3646,239347.0
2020-01-10 15:00:00,95.76,95.78,95.66,95.74,144551.0,95.3646,95.3845,95.265,95.3447,144551.0
2020-01-10 15:05:00,95.72,95.73,95.35,95.47,289860.0,95.3248,95.3347,94.9563,95.0758,289860.0
2020-01-10 15:10:00,95.48,95.57,95.41,95.42,153450.0,95.0857,95.1754,95.016,95.026,153450.0
2020-01-10 15:15:00,95.42,95.44,95.26,95.27,182171.0,95.026,95.0459,94.8667,94.8766,182171.0
2020-01-10 15:20:00,95.28,95.28,95.07,95.17,274267.0,94.8866,94.8866,94.6774,94.777,274267.0
2020-01-10 15:25:00,95.16,95.26,95.16,95.16,153557.0,94.7671,94.8667,94.7671,94.7671,153557.0
2020-01-10 15:30:00,95.16,95.18,94.94,94.95,344593.0,94.7671,94.787,94.548,94.5579,344593.0
2020-01-10 15:35:00,94.94,94.95,94.79,94.9,395523.0,94.548,94.5579,94.3986,94.5081,395523.0
2020-01-10 15:40:00,94.92,95.04,94.9,95.03,72217.0,94.5281,94.6476,94.5081,94.6376,72217.0
2020-01-10 15:45:00,95.04,95.12,94.98,94.98,267699.0,94.6476,94.7272,94.5878,94.5878,267699.0
2020-01-10 15:50:00,94.98,95.12,94.9,94.9,599322.0,94.5878,94.7272,94.5081,94.5081,599322.0
2020-01-10 15:55:00,94.91,94.96,94.8,94.84,2297210.0,94.5181,94.5679,94.4086,94.4484,2297210.0
2020-01-13 09:30:00,94.05,94.56,92.99,93.44,824641.0,93.6617,94.1695,92.606,93.0542,824641.0
2020-01-13 09:35:00,93.4,93.45,92.75,92.79,601213.0,93.0143,93.0641,92.367,92.4069,601213.0
2020-01-13 09:40:00,92.77,92.98,92.08,92.56,509176.0,92.3869,92.5961,91.6998,92.1778,509176.0
2020-01-13 09:45:00,92.59,92.93,92.33,92.88,316019.0,92.2077,92.5463,91.9488,92.4965,316019.0
2020-01-13 09:50:00,92.88,93.3,92.8,93.21,236822.0,92.4965,92.9148,92.4168,92.8251,236822.0
2020-01-13 09:55:00,93.18,93.31,92.86,93.09,327682.0,92.7952,92.9247,92.4766,92.7056,327682.0
2020-01-13 10:00:00,93.08,93.19,92.88,92.97,183323.0,92.6957,92.8052,92.4965,92.5861,183323.0
2020-01-13 10:05:00,92.96,93.06,92.7,92.84,141474.0,92.5762,92.6757,92.3172,92.4567,141474.0
2020-01-13 10:10:00,92.84,92.91,92.63,92.65,139751.0,92.4567,92.5264,92.2475,92.2674,139751.0
2020-01-13 10:15:00,92.63,92.95,92.56,92.83,149512.0,92.2475,92.5662,92.1778,92.4467,149512.0
2020-01-13 10:20:00,92.79,93.1,92.76,93.09,151365.0,92.4069,92.7156,92.377,92.7056,151365.0
2020-01-13 10:25:00,93.1,93.2,93.05,93.14,190401.0,92.7156,92.8152,92.6658,92.7554,190401.0
2020-01-13 10:30:00,93.14,93.15,92.68,92.69,135482.0,92.7554,92.7654,92.2973,92.3073,135482.0
2020-01-13 10:35:00,92.69,92.94,92.68,92.83,74794.0,92.3073,92.5562,92.2973,92.4467,74794.0
2020-01-13 10:40:00,92.81,92.89,92.67,92.7,52867.0,92.4268,92.5064,92.2874,92.3172,52867.0
2020-01-13 10:45:00,92.72,92.9,92.71,92.83,68706.0,92.3371,92.5164,92.3272,92.4467,68706.0
2020-01-13 10:50:00,92.85,92.93,92.82,92.86,26532.0,92.4666,92.5463,92.4367,92.4766,26532.0
2020-01-13 10:55:00,92.86,92.97,92.76,92.78,50108.0,92.4766,92.5861,92.377,92.3969,50108.0
2020-01-13 11:00:00,92.75,92.79,92.66,92.73,49712.0,92.367,92.4069,92.2774,92.3471,49712.0
2020-01-13 11:05:00,92.7,92.76,92.6,92.66,63664.0,92.3172,92.377,92.2176,92.2774,63664.0
2020-01-13 11:10:00,92.66,92.76,92.63,92.68,40568.0,92.2774,92.377,92.2475,92.2973,40568.0
2020-01-13 11:15:00,92.71,92.86,92.71,92.86,38108.0,92.3272,92.4766,92.3272,92.4766,38108.0
2020-01-13 11:20:00,92.82,92.87,92.66,92.66,49746.0,92.4367,92.4865,92.2774,92.2774,49746.0
2020-01-13 11:25:00,92.66,92.92,92.63,92.72,44765.0,92.2774,92.5363,92.2475,92.3371,44765.0
2020-01-13 11:30:00,92.68,92.79,92.39,92.41,66540.0,92.2973,92.4069,92.0085,92.0284,66540.0
2020-01-13 11:35:00,92.41,92.53,92.32,92.46,86700.0,92.0284,92.1479,91.9388,92.0782,86700.0
2020-01-13 11:40:00,92.47,92.58,92.4,92.45,80927.0,92.0882,92.1977,92.0185,92.0683,80927.0
2020-01-13 11:45:00,92.46,92.63,92.42,92.46,75276.0,92.0782,92.2475,92.0384,92.0782,75276.0
2020-01-13 11:50:00,92.47,92.66,92.43,92.57,40760.0,92.0882,92.2774,92.0483,92.1878,40760.0
2020-01-13 11:55:00,92.56,92.73,92.55,92.7,36619.0,92.1778,92.3471,92.1678,92.3172,36619.0
2020-01-13 12:00:00,92.67,93.0,92.67,92.87,103326.0,92.2874,92.616,92.2874,92.4865,103326.0
2020-01-13 12:05:00,92.87,92.94,92.78,92.79,51926.0,92.4865,92.5562,92.3969,92.4069,51926.0
2020-01-13 12:10:00,92.81,93.04,92.8,93.02,79242.0,92.4268,92.6558,92.4168,92.6359,79242.0
2020-01-13 12:15:00,93.01,93.11,92.98,93.01,49529.0,92.6259,92.7255,92.5961,92.6259,49529.0
2020-01-13 12:20:00,93.02,93.06,92.86,92.95,43172.0,92.6359,92.6757,92.4766,92.5662,43172.0
2020-01-13 12:25:00,92.94,93.16,92.93,93.1,36096.0,92.5562,92.7753,92.5463,92.7156,36096.0
2020-01-13 12:30:00,93.12,93.32,93.11,93.19,67131.0,92.7355,92.9347,92.7255,92.8052,67131.0
2020-01-13 12:35:00,93.2,93.2,93.06,93.09,87545.0,92.8152,92.8152,92.6757,92.7056,87545.0
2020-01-13 12:40:00,93.1,93.31,93.1,93.28,49140.0,92.7156,92.9247,92.7156,92.8948,49140.0
2020-01-13 12:45:00,93.29,93.32,93.23,93.31,47403.0,92.9048,92.9347,92.845,92.9247,47403.0
2020-01-13 12:50:00,93.31,93.45,93.3,93.42,83307.0,92.9247,93.0641,92.9148,93.0343,83307.0
2020-01-13 12:55:00,93.4,93.44,93.34,93.4,61162.0,93.0143,93.0542,92.9546,93.0143,61162.0
2020-01-13 13:00:00,93.39,93.41,93.32,93.36,72772.0,93.0044,93.0243,92.9347,92.9745,72772.0
2020-01-13 13:05:00,93.38,93.41,93.33,93.34,73287.0,92.9944,93.0243,92.9446,92.9546,73287.0
2020-01-13 13:10:00,93.33,93.33,93.15,93.22,69886.0,92.9446,92.9446,92.7654,92.8351,69886.0
2020-01-13 13:15:00,93.21,93.24,93.07,93.08,76524.0,92.8251,92.855,92.6857,92.6957,76524.0
2020-01-13 13:20:00,93.08,93.23,92.99,92.99,58455.0,92.6957,92.845,92.606,92.606,58455.0
2020-01-13 13:25:00,92.96,92.97,92.67,92.7,83076.0,92.5762,92.5861,92.2874,92.3172,83076.0
2020-01-13 13:30:00,92.71,92.73,92.55,92.62,65350.0,92.3272,92.3471,92.1678,92.2376,65350.0
2020-01-13 13:35:00,92.6,92.6,92.42,92.47,42408.0,92.2176,92.2176,92.0384,92.0882,42408.0
2020-01-13 13:40:00,92.45,92.5,92.39,92.45,39088.0,92.0683,92.1181,92.0085,92.0683,39088.0
2020-01-13 13:45:00,92.45,92.53,92.4,92.41,38084.0,92.0683,92.1479,92.0185,92.0284,38084.0
2020-01-13 13:50:00,92.41,92.51,92.4,92.5,28875.0,92.0284,92.128,92.0185,92.1181,28875.0
2020-01-13 13:55:00,92.51,92.62,92.4,92.41,32503.0,92.128,92.2376,92.0185,92.0284,32503.0
2020-01-13 14:00:00,92.42,92.49,92.4,92.42,32652.0,92.0384,92.1081,92.0185,92.0384,32652.0
2020-01-13 14:05:00,92.42,92.51,92.39,92.5,17630.0,92.0384,92.128,92.0085,92.1181,17630.0
2020-01-13 14:10:00,92.5,92.59,92.47,92.55,16177.0,92.1181,92.2077,92.0882,92.1678,16177.0
2020-01-13 14:15:00,92.54,92.57,92.43,92.49,20024.0,92.1579,92.1878,92.0483,92.1081,20024.0
2020-01-13 14:20:00,92.5,92.72,92.46,92.72,21030.0,92.1181,92.3371,92.0782,92.3371,21030.0
2020-01-13 14:25:00,92.72,92.78,92.69,92.74,17060.0,92.3371,92.3969,92.3073,92.3571,17060.0
2020-01-13 14:30:00,92.74,92.74,92.59,92.7,31813.0,92.3571,92.3571,92.2077,92.3172,31813.0
2020-01-13 14:35:00,92.68,92.8,92.61,92.75,22256.0,92.2973,92.4168,92.2276,92.367,22256.0
2020-01-13 14:40:00,92.74,92.76,92.69,92.72,35422.0,92.3571,92.377,92.3073,92.3371,35422.0
2020-01-13 14:45:00,92.71,92.76,92.68,92.76,52215.0,92.3272,92.377,92.2973,92.377,52215.0
2020-01-13 14:50:00,92.76,92.9,92.75,92.9,28449.0,92.377,92.5164,92.367,92.5164,28449.0
2020-01-13 14:55:00,92.9,92.97,92.86,92.91,26131.0,92.5164,92.5861,92.4766,92.5264,26131.0
2020-01-13 15:00:00,92.91,92.92,92.84,92.91,44267.0,92.5264,92.5363,92.4567,92.5264,44267.0
2020-01-13 15:05:00,92.9,92.9,92.73,92.75,76435.0,92.5164,92.5164,92.3471,92.367,76435.0
2020-01-13 15:10:00,92.75,92.78,92.69,92.73,71063.0,92.367,92.3969,92.3073,92.3471,71063.0
2020-01-13 15:15:00,92.74,92.82,92.68,92.69,87085.0,92.3571,92.4367,92.2973,92.3073,87085.0
2020-01-13 15:20:00,92.69,92.79,92.66,92.76,92913.0,92.3073,92.4069,92.2774,92.377,92913.0
2020-01-13 15:25:00,92.76,92.86,92.74,92.82,83707.0,92.377,92.4766,92.3571,92.4367,83707.0
2020-01-13 15:30:00,92.82,92.92,92.78,92.9,90610.0,92.4367,92.5363,92.3969,92.5164,90610.0
2020-01-13 15:35:00,92.9,92.92,92.81,92.81,96128.0,92.5164,92.5363,92.4268,92.4268,96128.0
2020-01-13 15:40:00,92.81,92.89,92.73,92.74,96615.0,92.4268,92.5064,92.3471,92.3571,96615.0
2020-01-13 15:45:00,92.74,92.78,92.69,92.76,138985.0,92.3571,92.3969,92.3073,92.377,138985.0
2020-01-13 15:50:00,92.76,92.89,92.72,92.82,180960.0,92.377,92.5064,92.3371,92.4367,180960.0
2020-01-13 15:55:00,92.83,92.95,92.8,92.9,568193.0,92.4467,92.5662,92.4168,92.5164,568193.0
2020-01-14 09:30:00,92.63,92.88,92.14,92.78,113291.0,92.2475,92.4965,91.7595,92.3969,113291.0
2020-01-14 09:35:00,92.79,93.01,92.65,92.72,61338.0,92.4069,92.6259,92.2674,92.3371,61338.0
2020-01-14 09:40:00,92.73,92.73,92.23,92.37,118873.0,92.3471,92.3471,91.8492,91.9886,118873.0
2020-01-14 09:45:00,92.36,92.65,92.3,92.52,90893.0,91.9786,92.2674,91.9189,92.138,90893.0
2020-01-14 09:50:00,92.54,92.6,92.28,92.47,114943.0,92.1579,92.2176,91.899,92.0882,114943.0
2020-01-14 09:55:00,92.46,92.61,92.32,92.45,110786.0,92.0782,92.2276,91.9388,92.0683,110786.0
2020-01-14 10:00:00,92.4,92.86,92.37,92.85,49359.0,92.0185,92.4766,91.9886,92.4666,49359.0
2020-01-14 10:05:00,92.86,93.25,92.82,93.25,119240.0,92.4766,92.865,92.4367,92.865,119240.0
2020-01-14 10:10:00,93.27,93.35,93.15,93.16,134564.0,92.8849,92.9645,92.7654,92.7753,134564.0
2020-01-14 10:15:00,93.15,93.25,93.03,93.15,120597.0,92.7654,92.865,92.6459,92.7654,120597.0
2020-01-14 10:20:00,93.15,93.32,93.15,93.31,225158.0,92.7654,92.9347,92.7654,92.9247,225158.0
2020-01-14 10:25:00,93.31,93.62,93.31,93.6,244173.0,92.9247,93.2334,92.9247,93.2135,244173.0
2020-01-14 10:30:00,93.62,93.71,93.44,93.46,95060.0,93.2334,93.3231,93.0542,93.0741,95060.0
2020-01-14 10:35:00,93.42,93.64,93.26,93.61,118982.0,93.0343,93.2533,92.8749,93.2235,118982.0
2020-01-14 10:40:00,93.62,93.72,93.57,93.67,102777.0,93.2334,93.333,93.1836,93.2832,102777.0
2020-01-14 10:45:00,93.68,93.74,93.3,93.32,54643.0,93.2932,93.3529,92.9148,92.9347,54643.0
2020-01-14 10:50:00,93.34,93.52,93.32,93.49,31658.0,92.9546,93.1338,92.9347,93.104,31658.0
2020-01-14 10:55:00,93.49,93.71,93.38,93.7,34646.0,93.104,93.3231,92.9944,93.3131,34646.0
2020-01-14 11:00:00,93.7,93.86,93.69,93.77,38442.0,93.3131,93.4724,93.3031,93.3828,38442.0
2020-01-14 11:05:00,93.76,93.94,93.64,93.94,17446.0,93.3729,93.5521,93.2533,93.5521,17446.0
2020-01-14 11:10:00,93.94,94.0,93.82,93.96,27302.0,93.5521,93.6119,93.4326,93.572,27302.0
2020-01-14 11:15:00,93.96,93.97,93.79,93.84,114459.0,93.572,93.582,93.4027,93.4525,114459.0
2020-01-14 11:20:00,93.84,94.11,93.77,94.11,31219.0,93.4525,93.7214,93.3828,93.7214,31219.0
2020-01-14 11:25:00,94.11,94.22,94.01,94.21,35333.0,93.7214,93.831,93.6218,93.821,35333.0
2020-01-14 11:30:00,94.22,94.26,94.07,94.21,50414.0,93.831,93.8708,93.6816,93.821,50414.0
2020-01-14 11:35:00,94.23,94.52,94.22,94.51,68096.0,93.8409,94.1297,93.831,94.1198,68096.0
2020-01-14 11:40:00,94.5,94.6,94.48,94.56,134845.0,94.1098,94.2094,94.0899,94.1695,134845.0
2020-01-14 11:45:00,94.57,94.64,94.52,94.64,138941.0,94.1795,94.2492,94.1297,94.2492,138941.0
2020-01-14 11:50:00,94.63,94.78,94.59,94.73,35363.0,94.2393,94.3886,94.1994,94.3388,35363.0
2020-01-14 11:55:00,94.72,94.76,94.59,94.64,58778.0,94.3289,94.3687,94.1994,94.2492,58778.0
2020-01-14 12:00:00,94.64,94.73,94.6,94.73,20835.0,94.2492,94.3388,94.2094,94.3388,20835.0
2020-01-14 12:05:00,94.74,94.88,94.74,94.81,42751.0,94.3488,94.4882,94.3488,94.4185,42751.0
2020-01-14 12:10:00,94.84,95.0,94.82,95.0,28477.0,94.4484,94.6077,94.4285,94.6077,28477.0
2020-01-14 12:15:00,95.0,95.04,94.82,95.02,37129.0,94.6077,94.6476,94.4285,94.6276,37129.0
2020-01-14 12:20:00,95.03,95.34,94.97,95.33,233651.0,94.6376,94.9463,94.5779,94.9364,233651.0
2020-01-14 12:25:00,95.33,95.37,95.09,95.1,60088.0,94.9364,94.9762,94.6974,94.7073,60088.0
2020-01-14 12:30:00,95.1,95.19,95.1,95.18,18299.0,94.7073,94.7969,94.7073,94.787,18299.0
2020-01-14 12:35:00,95.19,95.36,95.17,95.36,23868.0,94.7969,94.9662,94.777,94.9662,23868.0
2020-01-14 12:40:00,95.36,95.38,95.19,95.35,24207.0,94.9662,94.9862,94.7969,94.9563,24207.0
2020-01-14 12:45:00,95.35,95.52,95.31,95.44,38467.0,94.9563,95.1256,94.9165,95.0459,38467.0
2020-01-14 12:50:00,95.44,95.44,95.32,95.41,26547.0,95.0459,95.0459,94.9264,95.016,26547.0
2020-01-14 12:55:00,95.42,95.45,95.35,95.44,61538.0,95.026,95.0559,94.9563,95.0459,61538.0
2020-01-14 13:00:00,95.44,95.6,95.44,95.54,92727.0,95.0459,95.2053,95.0459,95.1455,92727.0
2020-01-14 13:05:00,95.56,95.66,95.5,95.5,88545.0,95.1654,95.265,95.1057,95.1057,88545.0
2020-01-14 13:10:00,95.5,95.61,95.41,95.41,83925.0,95.1057,95.2152,95.016,95.016,83925.0
2020-01-14 13:15:00,95.41,95.6,95.4,95.55,53755.0,95.016,95.2053,95.0061,95.1555,53755.0
2020-01-14 13:20:00,95.56,95.89,95.54,95.73,136838.0,95.1654,95.4941,95.1455,95.3347,136838.0
2020-01-14 13:25:00,95.73,95.77,95.65,95.68,100276.0,95.3347,95.3746,95.255,95.2849,100276.0
2020-01-14 13:30:00,95.68,95.79,95.68,95.75,61542.0,95.2849,95.3945,95.2849,95.3546,61542.0
2020-01-14 13:35:00,95.75,95.75,95.13,95.58,257853.0,95.3546,95.3546,94.7372,95.1853,257853.0
2020-01-14 13:40:00,95.58,95.65,95.25,95.26,69004.0,95.1853,95.255,94.8567,94.8667,69004.0
2020-01-14 13:45:00,95.27,95.29,94.89,95.09,132193.0,94.8766,94.8965,94.4982,94.6974,132193.0
2020-01-14 13:50:00,95.08,95.21,95.04,95.07,73659.0,94.6874,94.8169,94.6476,94.6774,73659.0
2020-01-14 13:55:00,95.08,95.14,94.94,94.98,119103.0,94.6874,94.7472,94.548,94.5878,119103.0
2020-01-14 14:00:00,94.97,95.03,94.75,94.79,85927.0,94.5779,94.6376,94.3588,94.3986,85927.0
2020-01-14 14:05:00,94.83,95.11,94.79,95.0,19981.0,94.4384,94.7173,94.3986,94.6077,19981.0
2020-01-14 14:10:00,95.0,95.06,94.67,94.79,128151.0,94.6077,94.6675,94.2791,94.3986,128151.0
2020-01-14 14:15:00,94.82,95.0,94.79,94.96,37375.0,94.4285,94.6077,94.3986,94.5679,37375.0
2020-01-14 14:20:00,94.97,95.13,94.94,95.07,27888.0,94.5779,94.7372,94.548,94.6774,27888.0
2020-01-14 14:25:00,95.08,95.43,95.08,95.43,30618.0,94.6874,95.036,94.6874,95.036,30618.0
2020-01-14 14:30:00,95.45,95.47,95.27,95.43,55402.0,95.0559,95.0758,94.8766,95.036,55402.0
2020-01-14 14:35:00,95.42,95.62,95.42,95.56,29060.0,95.026,95.2252,95.026,95.1654,29060.0
2020-01-14 14:40:00,95.58,95.64,95.47,95.6,49931.0,95.1853,95.2451,95.0758,95.2053,49931.0
2020-01-14 14:45:00,95.59,95.59,95.43,95.49,13279.0,95.1953,95.1953,95.036,95.0957,13279.0
2020-01-14 14:50:00,95.49,95.5,95.32,95.37,19127.0,95.0957,95.1057,94.9264,94.9762,19127.0
2020-01-14 14:55:00,95.35,95.35,95.18,95.25,25467.0,94.9563,94.9563,94.787,94.8567,25467.0
2020-01-14 15:00:00,95.24,95.42,95.21,95.22,31414.0,94.8467,95.026,94.8169,94.8268,31414.0
2020-01-14 15:05:00,95.21,95.27,95.1,95.11,39142.0,94.8169,94.8766,94.7073,94.7173,39142.0
2020-01-14 15:10:00,95.1,95.18,95.04,95.07,52843.0,94.7073,94.787,94.6476,94.6774,52843.0
2020-01-14 15:15:00,95.04,95.27,95.03,95.25,25862.0,94.6476,94.8766,94.6376,94.8567,25862.0
2020-01-14 15:20:00,95.26,95.36,95.26,95.28,24708.0,94.8667,94.9662,94.8667,94.8866,24708.0
2020-01-14 15:25:00,95.28,95.28,95.18,95.25,23177.0,94.8866,94.8866,94.787,94.8567,23177.0
2020-01-14 15:30:00,95.25,95.52,95.25,95.52,60690.0,94.8567,95.1256,94.8567,95.1256,60690.0
2020-01-14 15:35:00,95.52,95.66,95.51,95.66,112573.0,95.1256,95.265,95.1156,95.265,112573.0
2020-01-14 15:40:00,95.67,95.7,95.58,95.61,56680.0,95.275,95.3048,95.1853,95.2152,56680.0
2020-01-14 15:45:00,95.62,95.68,95.5,95.5,58118.0,95.2252,95.2849,95.1057,95.1057,58118.0
2020-01-14 15:50:00,95.51,95.55,95.31,95.55,133671.0,95.1156,95.1555,94.9165,95.1555,133671.0
2020-01-14 15:55:00,95.54,95.65,95.47,95.64,275041.0,95.1455,95.255,95.0758,95.2451,275041.0
2020-01-15 09:30:00,95.59,96.52,95.54,96.48,310594.0,95.1953,96.1215,95.1455,96.0816,310594.0
2020-01-15 09:35:00,96.51,96.73,96.38,96.42,92868.0,96.1115,96.3306,95.982,96.0219,92868.0
2020-01-15 09:40:00,96.4,96.73,96.35,96.62,56169.0,96.002,96.3306,95.9522,96.221,56169.0
2020-01-15 09:45:00,96.6,96.85,96.6,96.85,67603.0,96.2011,96.4501,96.2011,96.4501,67603.0
2020-01-15 09:50:00,96.85,96.93,96.49,96.92,88426.0,96.4501,96.5298,96.0916,96.5198,88426.0
2020-01-15 09:55:00,96.96,96.98,96.7,96.9,98944.0,96.5596,96.5796,96.3007,96.4999,98944.0
2020-01-15 10:00:00,96.9,96.91,96.7,96.72,43316.0,96.4999,96.5098,96.3007,96.3206,43316.0
2020-01-15 10:05:00,96.7,96.85,96.7,96.85,20030.0,96.3007,96.4501,96.3007,96.4501,20030.0
2020-01-15 10:10:00,96.85,96.85,96.48,96.6,108937.0,96.4501,96.4501,96.0816,96.2011,108937.0
2020-01-15 10:15:00,96.61,96.78,96.5,96.74,29486.0,96.2111,96.3804,96.1015,96.3405,29486.0
2020-01-15 10:20:00,96.73,96.75,96.45,96.48,76688.0,96.3306,96.3505,96.0517,96.0816,76688.0
2020-01-15 10:25:00,96.5,96.54,96.36,96.53,32177.0,96.1015,96.1414,95.9621,96.1314,32177.0
2020-01-15 10:30:00,96.53,96.6,96.32,96.55,127303.0,96.1314,96.2011,95.9223,96.1513,127303.0
2020-01-15 10:35:00,96.56,96.85,96.47,96.71,27792.0,96.1613,96.4501,96.0717,96.3107,27792.0
2020-01-15 10:40:00,96.71,96.87,96.66,96.82,27100.0,96.3107,96.47,96.2609,96.4202,27100.0
2020-01-15 10:45:00,96.78,96.95,96.78,96.92,60289.0,96.3804,96.5497,96.3804,96.5198,60289.0
2020-01-15 10:50:00,96.89,97.0,96.86,96.94,50274.0,96.4899,96.5995,96.4601,96.5397,50274.0
2020-01-15 10:55:00,96.95,97.08,96.95,97.04,59633.0,96.5497,96.6791,96.5497,96.6393,59633.0
2020-01-15 11:00:00,97.05,97.05,96.82,97.0,29561.0,96.6493,96.6493,96.4202,96.5995,29561.0
2020-01-15 11:05:00,97.03,97.03,96.82,96.88,27487.0,96.6293,96.6293,96.4202,96.48,27487.0
2020-01-15 11:10:00,96.86,96.86,96.71,96.83,61889.0,96.4601,96.4601,96.3107,96.4302,61889.0
2020-01-15 11:15:00,96.84,97.02,96.78,96.82,80990.0,96.4401,96.6194,96.3804,96.4202,80990.0
2020-01-15 11:20:00,96.82,96.91,96.72,96.86,74858.0,96.4202,96.5098,96.3206,96.4601,74858.0
2020-01-15 11:25:00,96.85,97.02,96.81,97.02,15829.0,96.4501,96.6194,96.4103,96.6194,15829.0
2020-01-15 11:30:00,97.05,97.12,96.94,97.08,27319.0,96.6493,96.719,96.5397,96.6791,27319.0
2020-01-15 11:35:00,97.06,97.16,97.03,97.16,17032.0,96.6592,96.7588,96.6293,96.7588,17032.0
2020-01-15 11:40:00,97.15,97.27,97.08,97.23,99497.0,96.7489,96.8684,96.6791,96.8285,99497.0
2020-01-15 11:45:00,97.23,97.23,97.05,97.09,29272.0,96.8285,96.8285,96.6493,96.6891,29272.0
2020-01-15 11:50:00,97.09,97.24,97.08,97.15,90428.0,96.6891,96.8385,96.6791,96.7489,90428.0
2020-01-15 11:55:00,97.17,97.23,97.03,97.09,77830.0,96.7688,96.8285,96.6293,96.6891,77830.0
2020-01-15 12:00:00,97.11,97.18,96.93,96.93,41852.0,96.709,96.7787,96.5298,96.5298,41852.0
2020-01-15 12:05:00,96.93,97.06,96.92,97.05,36743.0,96.5298,96.6592,96.5198,96.6493,36743.0
2020-01-15 12:10:00,97.07,97.22,97.05,97.13,25615.0,96.6692,96.8186,96.6493,96.7289,25615.0
2020-01-15 12:15:00,97.14,97.22,97.1,97.12,28029.0,96.7389,96.8186,96.6991,96.719,28029.0
2020-01-15 12:20:00,97.12,97.18,97.1,97.1,31845.0,96.719,96.7787,96.6991,96.6991,31845.0
2020-01-15 12:25:00,97.1,97.12,97.0,97.0,19459.0,96.6991,96.719,96.5995,96.5995,19459.0
2020-01-15 12:30:00,97.02,97.07,96.97,97.0,22137.0,96.6194,96.6692,96.5696,96.5995,22137.0
2020-01-15 12:35:00,97.0,97.0,96.91,96.94,27402.0,96.5995,96.5995,96.5098,96.5397,27402.0
2020-01-15 12:40:00,96.93,97.0,96.92,96.95,10665.0,96.5298,96.5995,96.5198,96.5497,10665.0
2020-01-15 12:45:00,96.95,96.95,96.74,96.76,26480.0,96.5497,96.5497,96.3405,96.3605,26480.0
2020-01-15 12:50:00,96.76,96.8,96.66,96.72,27112.0,96.3605,96.4003,96.2609,96.3206,27112.0
2020-01-15 12:55:00,96.71,96.8,96.71,96.74,7116.0,96.3107,96.4003,96.3107,96.3405,7116.0
2020-01-15 13:00:00,96.75,96.79,96.68,96.71,14735.0,96.3505,96.3903,96.2808,96.3107,14735.0
2020-01-15 13:05:00,96.71,96.81,96.65,96.68,20598.0,96.3107,96.4103,96.2509,96.2808,20598.0
2020-01-15 13:10:00,96.69,96.71,96.39,96.5,54002.0,96.2908,96.3107,95.992,96.1015,54002.0
2020-01-15 13:15:00,96.5,96.65,96.46,96.62,21175.0,96.1015,96.2509,96.0617,96.221,21175.0
2020-01-15 13:20:00,96.62,96.62,96.48,96.55,13299.0,96.221,96.221,96.0816,96.1513,13299.0
2020-01-15 13:25:00,96.54,96.61,96.54,96.57,9915.0,96.1414,96.2111,96.1414,96.1712,9915.0
2020-01-15 13:30:00,96.58,96.62,96.44,96.6,23896.0,96.1812,96.221,96.0418,96.2011,23896.0
2020-01-15 13:35:00,96.58,96.69,96.58,96.66,9009.0,96.1812,96.2908,96.1812,96.2609,9009.0
2020-01-15 13:40:00,96.65,96.8,96.65,96.73,22598.0,96.2509,96.4003,96.2509,96.3306,22598.0
2020-01-15 13:45:00,96.74,96.76,96.6,96.62,39759.0,96.3405,96.3605,96.2011,96.221,39759.0
2020-01-15 13:50:00,96.64,96.65,96.44,96.44,26074.0,96.241,96.2509,96.0418,96.0418,26074.0
2020-01-15 13:55:00,96.44,96.61,96.41,96.61,29561.0,96.0418,96.2111,96.0119,96.2111,29561.0
2020-01-15 14:00:00,96.56,96.7,96.54,96.7,24073.0,96.1613,96.3007,96.1414,96.3007,24073.0
2020-01-15 14:05:00,96.7,96.84,96.68,96.82,14859.0,96.3007,96.4401,96.2808,96.4202,14859.0
2020-01-15 14:10:00,96.82,96.89,96.78,96.89,18055.0,96.4202,96.4899,96.3804,96.4899,18055.0
2020-01-15 14:15:00,96.86,96.93,96.78,96.92,27226.0,96.4601,96.5298,96.3804,96.5198,27226.0
2020-01-15 14:20:00,96.93,97.07,96.92,97.0,75080.0,96.5298,96.6692,96.5198,96.5995,75080.0
2020-01-15 14:25:00,97.02,97.03,96.93,96.95,12722.0,96.6194,96.6293,96.5298,96.5497,12722.0
2020-01-15 14:30:00,96.93,96.96,96.77,96.84,14489.0,96.5298,96.5596,96.3704,96.4401,14489.0
2020-01-15 14:35:00,96.86,96.89,96.76,96.78,12573.0,96.4601,96.4899,96.3605,96.3804,12573.0
2020-01-15 14:40:00,96.77,96.81,96.7,96.71,7047.0,96.3704,96.4103,96.3007,96.3107,7047.0
2020-01-15 14:45:00,96.72,96.83,96.69,96.83,12899.0,96.3206,96.4302,96.2908,96.4302,12899.0
2020-01-15 14:50:00,96.84,96.84,96.77,96.78,12865.0,96.4401,96.4401,96.3704,96.3804,12865.0
2020-01-15 14:55:00,96.8,96.81,96.6,96.65,17766.0,96.4003,96.4103,96.2011,96.2509,17766.0
2020-01-15 15:00:00,96.66,96.66,96.44,96.44,17838.0,96.2609,96.2609,96.0418,96.0418,17838.0
2020-01-15 15:05:00,96.46,96.47,96.34,96.4,61512.0,96.0617,96.0717,95.9422,96.002,61512.0
2020-01-15 15:10:00,96.37,96.41,96.31,96.4,14895.0,95.9721,96.0119,95.9123,96.002,14895.0
2020-01-15 15:15:00,96.39,96.49,96.39,96.46,17695.0,95.992,96.0916,95.992,96.0617,17695.0
2020-01-15 15:20:00,96.44,96.47,96.35,96.36,26334.0,96.0418,96.0717,95.9522,95.9621,26334.0
2020-01-15 15:25:00,96.35,96.36,96.17,96.24,47329.0,95.9522,95.9621,95.7729,95.8426,47329.0
2020-01-15 15:30:00,96.27,96.3,96.12,96.19,99719.0,95.8725,95.9024,95.7231,95.7928,99719.0
2020-01-15 15:35:00,96.19,96.34,96.14,96.17,55613.0,95.7928,95.9422,95.743,95.7729,55613.0
2020-01-15 15:40:00,96.16,96.19,96.05,96.12,58800.0,95.7629,95.7928,95.6534,95.7231,58800.0
2020-01-15 15:45:00,96.14,96.26,96.11,96.25,28774.0,95.743,95.8625,95.7131,95.8526,28774.0
2020-01-15 15:50:00,96.26,96.4,96.25,96.36,77267.0,95.8625,96.002,95.8526,95.9621,77267.0
2020-01-15 15:55:00,96.36,96.41,96.3,96.35,142016.0,95.9621,96.0119,95.9024,95.9522,142016.0
2020-01-16 09:30:00,97.14,97.43,96.77,97.3,87865.0,96.7389,97.0277,96.3704,96.8982,87865.0
2020-01-16 09:35:00,97.3,97.48,97.0,97.29,80346.0,96.8982,97.0775,96.5995,96.8883,80346.0
2020-01-16 09:40:00,97.29,97.53,97.18,97.28,45052.0,96.8883,97.1273,96.7787,96.8783,45052.0
2020-01-16 09:45:00,97.27,97.42,96.92,97.03,88076.0,96.8684,97.0177,96.5198,96.6293,88076.0
2020-01-16 09:50:00,97.05,97.15,96.78,96.83,71146.0,96.6493,96.7489,96.3804,96.4302,71146.0
2020-01-16 09:55:00,96.91,97.03,96.85,96.97,19489.0,96.5098,96.6293,96.4501,96.5696,19489.0
2020-01-16 10:00:00,96.95,97.21,96.89,96.89,21694.0,96.5497,96.8086,96.4899,96.4899,21694.0
2020-01-16 10:05:00,96.93,97.18,96.86,97.16,30448.0,96.5298,96.7787,96.4601,96.7588,30448.0
2020-01-16 10:10:00,97.17,97.34,97.14,97.14,42968.0,96.7688,96.9381,96.7389,96.7389,42968.0
2020-01-16 10:15:00,97.15,97.28,97.0,97.01,15781.0,96.7489,96.8783,96.5995,96.6094,15781.0
2020-01-16 10:20:00,97.02,97.03,96.86,96.91,16985.0,96.6194,96.6293,96.4601,96.5098,16985.0
2020-01-16 10:25:00,96.9,97.17,96.83,97.12,22067.0,96.4999,96.7688,96.4302,96.719,22067.0
2020-01-16 10:30:00,97.13,97.38,97.1,97.38,22723.0,96.7289,96.9779,96.6991,96.9779,22723.0
2020-01-16 10:35:00,97.36,97.36,97.15,97.27,46766.0,96.958,96.958,96.7489,96.8684,46766.0
2020-01-16 10:40:00,97.29,97.44,97.2,97.33,41960.0,96.8883,97.0377,96.7986,96.9281,41960.0
2020-01-16 10:45:00,97.33,97.41,97.3,97.41,15270.0,96.9281,97.0078,96.8982,97.0078,15270.0
2020-01-16 10:50:00,97.39,97.44,97.15,97.15,41304.0,96.9879,97.0377,96.7489,96.7489,41304.0
2020-01-16 10:55:00,97.13,97.24,97.11,97.18,17405.0,96.7289,96.8385,96.709,96.7787,17405.0
2020-01-16 11:00:00,97.22,97.24,97.0,97.09,44926.0,96.8186,96.8385,96.5995,96.6891,44926.0
2020-01-16 11:05:00,97.09,97.3,97.09,97.12,18135.0,96.6891,96.8982,96.6891,96.719,18135.0
2020-01-16 11:10:00,97.14,97.18,96.87,96.91,21069.0,96.7389,96.7787,96.47,96.5098,21069.0
2020-01-16 11:15:00,96.95,96.95,96.79,96.83,37453.0,96.5497,96.5497,96.3903,96.4302,37453.0
2020-01-16 11:20:00,96.79,96.8,96.68,96.78,28461.0,96.3903,96.4003,96.2808,96.3804,28461.0
2020-01-16 11:25:00,96.75,96.89,96.69,96.86,40607.0,96.3505,96.4899,96.2908,96.4601,40607.0
2020-01-16 11:30:00,96.87,96.95,96.75,96.86,17973.0,96.47,96.5497,96.3505,96.4601,17973.0
2020-01-16 11:35:00,96.87,96.92,96.82,96.88,20970.0,96.47,96.5198,96.4202,96.48,20970.0
2020-01-16 11:40:00,96.87,97.01,96.87,96.92,27986.0,96.47,96.6094,96.47,96.5198,27986.0
2020-01-16 11:45:00,96.92,97.02,96.86,96.88,33599.0,96.5198,96.6194,96.4601,96.48,33599.0
2020-01-16 11:50:00,96.85,96.98,96.85,96.86,22316.0,96.4501,96.5796,96.4501,96.4601,22316.0
2020-01-16 11:55:00,96.89,96.96,96.84,96.85,27479.0,96.4899,96.5596,96.4401,96.4501,27479.0
2020-01-16 12:00:00,96.85,96.96,96.82,96.96,32308.0,96.4501,96.5596,96.4202,96.5596,32308.0
2020-01-16 12:05:00,96.98,97.0,96.9,96.93,28218.0,96.5796,96.5995,96.4999,96.5298,28218.0
2020-01-16 12:10:00,96.94,96.97,96.84,96.97,19153.0,96.5397,96.5696,96.4401,96.5696,19153.0
2020-01-16 12:15:00,96.95,96.95,96.75,96.75,11676.0,96.5497,96.5497,96.3505,96.3505,11676.0
2020-01-16 12:20:00,96.74,96.79,96.66,96.74,25936.0,96.3405,96.3903,96.2609,96.3405,25936.0
2020-01-16 12:25:00,96.72,96.72,96.45,96.45,41012.0,96.3206,96.3206,96.0517,96.0517,41012.0
2020-01-16 12:30:00,96.44,96.49,96.28,96.34,22730.0,96.0418,96.0916,95.8824,95.9422,22730.0
2020-01-16 12:35:00,96.33,96.36,96.29,96.33,10263.0,95.9322,95.9621,95.8924,95.9322,10263.0
2020-01-16 12:40:00,96.35,96.63,96.34,96.62,27751.0,95.9522,96.231,95.9422,96.221,27751.0
2020-01-16 12:45:00,96.64,96.78,96.63,96.74,14889.0,96.241,96.3804,96.231,96.3405,14889.0
2020-01-16 12:50:00,96.74,96.75,96.64,96.72,15916.0,96.3405,96.3505,96.241,96.3206,15916.0
2020-01-16 12:55:00,96.73,96.74,96.63,96.66,40915.0,96.3306,96.3405,96.231,96.2609,40915.0
2020-01-16 13:00:00,96.66,96.75,96.61,96.63,20636.0,96.2609,96.3505,96.2111,96.231,20636.0
2020-01-16 13:05:00,96.64,96.64,96.55,96.56,23566.0,96.241,96.241,96.1513,96.1613,23566.0
2020-01-16 13:10:00,96.58,96.58,96.48,96.48,35190.0,96.1812,96.1812,96.0816,96.0816,35190.0
2020-01-16 13:15:00,96.48,96.5,96.41,96.49,38637.0,96.0816,96.1015,96.0119,96.0916,38637.0
2020-01-16 13:20:00,96.5,96.66,96.5,96.57,14446.0,96.1015,96.2609,96.1015,96.1712,14446.0
2020-01-16 13:25:00,96.57,96.65,96.55,96.63,12216.0,96.1712,96.2509,96.1513,96.231,12216.0
2020-01-16 13:30:00,96.63,96.72,96.59,96.69,28139.0,96.231,96.3206,96.1912,96.2908,28139.0
2020-01-16 13:35:00,96.68,96.76,96.66,96.73,15649.0,96.2808,96.3605,96.2609,96.3306,15649.0
2020-01-16 13:40:00,96.71,96.77,96.7,96.71,13266.0,96.3107,96.3704,96.3007,96.3107,13266.0
2020-01-16 13:45:00,96.71,96.82,96.7,96.75,32477.0,96.3107,96.4202,96.3007,96.3505,32477.0
2020-01-16 13:50:00,96.74,96.78,96.65,96.66,21254.0,96.3405,96.3804,96.2509,96.2609,21254.0
2020-01-16 13:55:00,96.65,96.74,96.65,96.67,13392.0,96.2509,96.3405,96.2509,96.2708,13392.0
2020-01-16 14:00:00,96.67,96.69,96.61,96.67,40370.0,96.2708,96.2908,96.2111,96.2708,40370.0
2020-01-16 14:05:00,96.67,96.79,96.67,96.72,16834.0,96.2708,96.3903,96.2708,96.3206,16834.0
2020-01-16 14:10:00,96.72,96.74,96.68,96.7,9847.0,96.3206,96.3405,96.2808,96.3007,9847.0
2020-01-16 14:15:00,96.71,96.77,96.7,96.7,15461.0,96.3107,96.3704,96.3007,96.3007,15461.0
2020-01-16 14:20:00,96.71,96.74,96.67,96.68,38854.0,96.3107,96.3405,96.2708,96.2808,38854.0
2020-01-16 14:25:00,96.66,96.69,96.64,96.66,72856.0,96.2609,96.2908,96.241,96.2609,72856.0
2020-01-16 14:30:00,96.67,96.77,96.65,96.77,13133.0,96.2708,96.3704,96.2509,96.3704,13133.0
2020-01-16 14:35:00,96.77,96.8,96.7,96.8,11108.0,96.3704,96.4003,96.3007,96.4003,11108.0
2020-01-16 14:40:00,96.79,96.83,96.72,96.72,13491.0,96.3903,96.4302,96.3206,96.3206,13491.0
2020-01-16 14:45:00,96.72,96.74,96.68,96.73,7782.0,96.3206,96.3405,96.2808,96.3306,7782.0
2020-01-16 14:50:00,96.74,96.8,96.71,96.77,13931.0,96.3405,96.4003,96.3107,96.3704,13931.0
2020-01-16 14:55:00,96.78,96.81,96.69,96.7,10346.0,96.3804,96.4103,96.2908,96.3007,10346.0
2020-01-16 15:00:00,96.7,96.83,96.67,96.79,15432.0,96.3007,96.4302,96.2708,96.3903,15432.0
2020-01-16 15:05:00,96.8,96.82,96.68,96.76,24057.0,96.4003,96.4202,96.2808,96.3605,24057.0
2020-01-16 15:10:00,96.75,96.82,96.71,96.81,15584.0,96.3505,96.4202,96.3107,96.4103,15584.0
2020-01-16 15:15:00,96.81,96.82,96.75,96.75,23436.0,96.4103,96.4202,96.3505,96.3505,23436.0
2020-01-16 15:20:00,96.76,96.84,96.75,96.81,24332.0,96.3605,96.4401,96.3505,96.4103,24332.0
2020-01-16 15:25:00,96.81,96.83,96.73,96.76,33943.0,96.4103,96.4302,96.3306,96.3605,33943.0
2020-01-16 15:30:00,96.77,96.82,96.71,96.78,29904.0,96.3704,96.4202,96.3107,96.3804,29904.0
2020-01-16 15:35:00,96.79,96.88,96.77,96.85,33097.0,96.3903,96.48,96.3704,96.4501,33097.0
2020-01-16 15:40:00,96.84,96.89,96.82,96.85,29810.0,96.4401,96.4899,96.4202,96.4501,29810.0
2020-01-16 15:45:00,96.86,96.9,96.8,96.86,75900.0,96.4601,96.4999,96.4003,96.4601,75900.0
2020-01-16 15:50:00,96.86,97.07,96.86,97.06,131870.0,96.4601,96.6692,96.4601,96.6592,131870.0
2020-01-16 15:55:00,97.07,97.12,97.01,97.05,230409.0,96.6692,96.719,96.6094,96.6493,230409.0
2020-01-17 09:30:00,97.39,97.64,97.09,97.33,62367.0,96.9879,97.2368,96.6891,96.9281,62367.0
2020-01-17 09:35:00,97.31,97.48,97.23,97.28,26346.0,96.9082,97.0775,96.8285,96.8783,26346.0
2020-01-17 09:40:00,97.27,97.45,97.07,97.41,43540.0,96.8684,97.0476,96.6692,97.0078,43540.0
2020-01-17 09:45:00,97.41,97.55,97.35,97.45,45850.0,97.0078,97.1472,96.948,97.0476,45850.0
2020-01-17 09:50:00,97.45,97.45,97.29,97.36,30164.0,97.0476,97.0476,96.8883,96.958,30164.0
2020-01-17 09:55:00,97.36,97.44,97.2,97.32,31487.0,96.958,97.0377,96.7986,96.9182,31487.0
2020-01-17 10:00:00,97.3,97.51,97.28,97.5,31391.0,96.8982,97.1074,96.8783,97.0974,31391.0
2020-01-17 10:05:00,97.48,97.54,97.3,97.4,96940.0,97.0775,97.1372,96.8982,96.9978,96940.0
2020-01-17 10:10:00,97.4,97.44,97.28,97.37,11156.0,96.9978,97.0377,96.8783,96.9679,11156.0
2020-01-17 10:15:00,97.37,97.41,97.13,97.17,116337.0,96.9679,97.0078,96.7289,96.7688,116337.0
2020-01-17 10:20:00,97.13,97.15,96.99,97.07,37805.0,96.7289,96.7489,96.5895,96.6692,37805.0
2020-01-17 10:25:00,97.07,97.3,97.01,97.17,16937.0,96.6692,96.8982,96.6094,96.7688,16937.0
2020-01-17 10:30:00,97.17,97.21,96.96,97.03,31238.0,96.7688,96.8086,96.5596,96.6293,31238.0
2020-01-17 10:35:00,97.05,97.15,97.0,97.01,19883.0,96.6493,96.7489,96.5995,96.6094,19883.0
2020-01-17 10:40:00,97.0,97.0,96.8,96.94,23806.0,96.5995,96.5995,96.4003,96.5397,23806.0
2020-01-17 10:45:00,96.94,97.05,96.82,97.04,80968.0,96.5397,96.6493,96.4202,96.6393,80968.0
2020-01-17 10:50:00,96.97,96.99,96.68,96.71,22061.0,96.5696,96.5895,96.2808,96.3107,22061.0
2020-01-17 10:55:00,96.71,96.71,96.48,96.52,38948.0,96.3107,96.3107,96.0816,96.1215,38948.0
2020-01-17 11:00:00,96.53,96.65,96.48,96.56,57780.0,96.1314,96.2509,96.0816,96.1613,57780.0
2020-01-17 11:05:00,96.54,96.55,96.37,96.5,30182.0,96.1414,96.1513,95.9721,96.1015,30182.0
2020-01-17 11:10:00,96.45,96.52,96.29,96.29,46250.0,96.0517,96.1215,95.8924,95.8924,46250.0
2020-01-17 11:15:00,96.32,96.6,96.3,96.58,30942.0,95.9223,96.2011,95.9024,96.1812,30942.0
2020-01-17 11:20:00,96.6,96.67,96.52,96.66,25167.0,96.2011,96.2708,96.1215,96.2609,25167.0
2020-01-17 11:25:00,96.63,96.79,96.6,96.77,21850.0,96.231,96.3903,96.2011,96.3704,21850.0
2020-01-17 11:30:00,96.78,96.88,96.67,96.86,18650.0,96.3804,96.48,96.2708,96.4601,18650.0
2020-01-17 11:35:00,96.8,96.97,96.79,96.87,79565.0,96.4003,96.5696,96.3903,96.47,79565.0
2020-01-17 11:40:00,96.84,96.87,96.71,96.71,11841.0,96.4401,96.47,96.3107,96.3107,11841.0
2020-01-17 11:45:00,96.72,96.72,96.58,96.71,56611.0,96.3206,96.3206,96.1812,96.3107,56611.0
2020-01-17 11:50:00,96.75,96.8,96.72,96.73,12358.0,96.3505,96.4003,96.3206,96.3306,12358.0
2020-01-17 11:55:00,96.73,96.73,96.63,96.69,25364.0,96.3306,96.3306,96.231,96.2908,25364.0
2020-01-17 12:00:00,96.7,96.75,96.59,96.63,23741.0,96.3007,96.3505,96.1912,96.231,23741.0
2020-01-17 12:05:00,96.62,96.63,96.43,96.5,18192.0,96.221,96.231,96.0318,96.1015,18192.0
2020-01-17 12:10:00,96.46,96.57,96.46,96.53,66012.0,96.0617,96.1712,96.0617,96.1314,66012.0
2020-01-17 12:15:00,96.52,96.57,96.45,96.46,28686.0,96.1215,96.1712,96.0517,96.0617,28686.0
2020-01-17 12:20:00,96.47,96.51,96.4,96.43,35328.0,96.0717,96.1115,96.002,96.0318,35328.0
2020-01-17 12:25:00,96.43,96.53,96.43,96.53,25982.0,96.0318,96.1314,96.0318,96.1314,25982.0
2020-01-17 12:30:00,96.52,96.52,96.39,96.48,29820.0,96.1215,96.1215,95.992,96.0816,29820.0
2020-01-17 12:35:00,96.48,96.59,96.46,96.59,19350.0,96.0816,96.1912,96.0617,96.1912,19350.0
2020-01-17 12:40:00,96.58,96.61,96.44,96.46,29449.0,96.1812,96.2111,96.0418,96.0617,29449.0
2020-01-17 12:45:00,96.47,96.49,96.37,96.45,10785.0,96.0717,96.0916,95.9721,96.0517,10785.0
2020-01-17 12:50:00,96.43,96.54,96.41,96.51,11723.0,96.0318,96.1414,96.0119,96.1115,11723.0
2020-01-17 12:55:00,96.51,96.51,96.42,96.45,20294.0,96.1115,96.1115,96.0219,96.0517,20294.0
2020-01-17 13:00:00,96.46,96.47,96.42,96.42,22507.0,96.0617,96.0717,96.0219,96.0219,22507.0
2020-01-17 13:05:00,96.44,96.47,96.34,96.36,92223.0,96.0418,96.0717,95.9422,95.9621,92223.0
2020-01-17 13:10:00,96.37,96.57,96.36,96.57,14657.0,95.9721,96.1712,95.9621,96.1712,14657.0
2020-01-17 13:15:00,96.58,96.6,96.56,96.58,13188.0,96.1812,96.2011,96.1613,96.1812,13188.0
2020-01-17 13:20:00,96.57,96.58,96.5,96.52,45069.0,96.1712,96.1812,96.1015,96.1215,45069.0
2020-01-17 13:25:00,96.52,96.52,96.44,96.47,42080.0,96.1215,96.1215,96.0418,96.0717,42080.0
2020-01-17 13:30:00,96.48,96.52,96.42,96.43,28732.0,96.0816,96.1215,96.0219,96.0318,28732.0
2020-01-17 13:35:00,96.44,96.5,96.4,96.46,34402.0,96.0418,96.1015,96.002,96.0617,34402.0
2020-01-17 13:40:00,96.46,96.47,96.31,96.38,70537.0,96.0617,96.0717,95.9123,95.982,70537.0
2020-01-17 13:45:00,96.39,96.39,96.27,96.31,26370.0,95.992,95.992,95.8725,95.9123,26370.0
2020-01-17 13:50:00,96.33,96.47,96.32,96.46,15330.0,95.9322,96.0717,95.9223,96.0617,15330.0
2020-01-17 13:55:00,96.47,96.47,96.28,96.29,21345.0,96.0717,96.0717,95.8824,95.8924,21345.0
2020-01-17 14:00:00,96.29,96.35,96.24,96.28,45533.0,95.8924,95.9522,95.8426,95.8824,45533.0
2020-01-17 14:05:00,96.29,96.39,96.26,96.35,18493.0,95.8924,95.992,95.8625,95.9522,18493.0
2020-01-17 14:10:00,96.35,96.41,96.31,96.38,27373.0,95.9522,96.0119,95.9123,95.982,27373.0
2020-01-17 14:15:00,96.38,96.43,96.34,96.35,12621.0,95.982,96.0318,95.9422,95.9522,12621.0
2020-01-17 14:20:00,96.36,96.4,96.3,96.39,12007.0,95.9621,96.002,95.9024,95.992,12007.0
2020-01-17 14:25:00,96.41,96.43,96.27,96.28,26442.0,96.0119,96.0318,95.8725,95.8824,26442.0
2020-01-17 14:30:00,96.29,96.34,96.23,96.25,24098.0,95.8924,95.9422,95.8327,95.8526,24098.0
2020-01-17 14:35:00,96.26,96.27,96.15,96.16,57001.0,95.8625,95.8725,95.753,95.7629,57001.0
2020-01-17 14:40:00,96.17,96.19,96.08,96.09,52029.0,95.7729,95.7928,95.6833,95.6932,52029.0
2020-01-17 14:45:00,96.09,96.19,96.09,96.13,20118.0,95.6932,95.7928,95.6932,95.7331,20118.0
2020-01-17 14:50:00,96.11,96.11,95.96,95.99,54904.0,95.7131,95.7131,95.5638,95.5936,54904.0
2020-01-17 14:55:00,95.98,96.09,95.94,96.07,65132.0,95.5837,95.6932,95.5439,95.6733,65132.0
2020-01-17 15:00:00,96.07,96.09,95.96,95.96,31003.0,95.6733,95.6932,95.5638,95.5638,31003.0
2020-01-17 15:05:00,95.97,96.05,95.87,95.89,32326.0,95.5737,95.6534,95.4741,95.4941,32326.0
2020-01-17 15:10:00,95.89,96.03,95.83,95.98,36173.0,95.4941,95.6335,95.4343,95.5837,36173.0
2020-01-17 15:15:00,95.99,96.04,95.92,96.01,49650.0,95.5936,95.6434,95.5239,95.6136,49650.0
2020-01-17 15:20:00,96.0,96.12,95.99,96.03,34450.0,95.6036,95.7231,95.5936,95.6335,34450.0
2020-01-17 15:25:00,96.03,96.05,95.97,96.04,24287.0,95.6335,95.6534,95.5737,95.6434,24287.0
2020-01-17 15:30:00,96.04,96.15,96.04,96.1,49400.0,95.6434,95.753,95.6434,95.7032,49400.0
2020-01-17 15:35:00,96.1,96.19,96.1,96.14,30453.0,95.7032,95.7928,95.7032,95.743,30453.0
2020-01-17 15:40:00,96.14,96.25,96.1,96.23,55990.0,95.743,95.8526,95.7032,95.8327,55990.0
2020-01-17 15:45:00,96.24,96.26,96.14,96.17,76780.0,95.8426,95.8625,95.743,95.7729,76780.0
2020-01-17 15:50:00,96.17,96.24,96.11,96.2,124832.0,95.7729,95.8426,95.7131,95.8028,124832.0
2020-01-17 15:55:00,96.19,96.26,96.1,96.24,299940.0,95.7928,95.8625,95.7032,95.8426,299940.0
2020-01-21 09:30:00,96.07,96.07,95.39,95.47,271077.0,95.6733,95.6733,94.9961,95.0758,271077.0
2020-01-21 09:35:00,95.5,96.0,95.45,95.9,75599.0,95.1057,95.6036,95.0559,95.504,75599.0
2020-01-21 09:40:00,95.82,95.99,95.8,95.87,39401.0,95.4243,95.5936,95.4044,95.4741,39401.0
2020-01-21 09:45:00,95.87,96.02,95.79,95.95,124965.0,95.4741,95.6235,95.3945,95.5538,124965.0
2020-01-21 09:50:00,95.96,96.32,95.96,96.3,82726.0,95.5638,95.9223,95.5638,95.9024,82726.0
2020-01-21 09:55:00,96.3,96.3,95.94,95.95,55916.0,95.9024,95.9024,95.5439,95.5538,55916.0
2020-01-21 10:00:00,95.91,96.14,95.88,96.02,27402.0,95.514,95.743,95.4841,95.6235,27402.0
2020-01-21 10:05:00,96.04,96.13,95.84,95.87,26223.0,95.6434,95.7331,95.4443,95.4741,26223.0
2020-01-21 10:10:00,95.87,96.02,95.81,95.88,71518.0,95.4741,95.6235,95.4144,95.4841,71518.0
2020-01-21 10:15:00,95.87,95.92,95.46,95.46,47544.0,95.4741,95.5239,95.0658,95.0658,47544.0
2020-01-21 10:20:00,95.45,95.51,95.28,95.48,94437.0,95.0559,95.1156,94.8866,95.0857,94437.0
2020-01-21 10:25:00,95.46,95.7,95.45,95.55,43175.0,95.0658,95.3048,95.0559,95.1555,43175.0
2020-01-21 10:30:00,95.52,95.54,95.35,95.37,64059.0,95.1256,95.1455,94.9563,94.9762,64059.0
2020-01-21 10:35:00,95.36,95.4,95.12,95.19,52209.0,94.9662,95.0061,94.7272,94.7969,52209.0
2020-01-21 10:40:00,95.21,95.3,95.19,95.27,76702.0,94.8169,94.9065,94.7969,94.8766,76702.0
2020-01-21 10:45:00,95.28,95.36,95.17,95.18,66640.0,94.8866,94.9662,94.777,94.787,66640.0
2020-01-21 10:50:00,95.18,95.26,95.17,95.23,47236.0,94.787,94.8667,94.777,94.8368,47236.0
2020-01-21 10:55:00,95.21,95.34,95.13,95.18,89606.0,94.8169,94.9463,94.7372,94.787,89606.0
2020-01-21 11:00:00,95.17,95.37,95.11,95.33,38052.0,94.777,94.9762,94.7173,94.9364,38052.0
2020-01-21 11:05:00,95.34,95.58,95.34,95.55,37751.0,94.9463,95.1853,94.9463,95.1555,37751.0
2020-01-21 11:10:00,95.55,95.67,95.51,95.66,39774.0,95.1555,95.275,95.1156,95.265,39774.0
2020-01-21 11:15:00,95.63,95.64,95.44,95.45,9251.0,95.2351,95.2451,95.0459,95.0559,9251.0
2020-01-21 11:20:00,95.41,95.47,95.35,95.38,8635.0,95.016,95.0758,94.9563,94.9862,8635.0
2020-01-21 11:25:00,95.38,95.49,95.37,95.41,14806.0,94.9862,95.0957,94.9762,95.016,14806.0
2020-01-21 11:30:00,95.42,95.47,95.34,95.39,16524.0,95.026,95.0758,94.9463,94.9961,16524.0
2020-01-21 11:35:00,95.38,95.54,95.31,95.54,7644.0,94.9862,95.1455,94.9165,95.1455,7644.0
2020-01-21 11:40:00,95.52,95.58,95.47,95.55,12119.0,95.1256,95.1853,95.0758,95.1555,12119.0
2020-01-21 11:45:00,95.55,95.55,95.28,95.36,9870.0,95.1555,95.1555,94.8866,94.9662,9870.0
2020-01-21 11:50:00,95.32,95.39,95.23,95.31,41734.0,94.9264,94.9961,94.8368,94.9165,41734.0
2020-01-21 11:55:00,95.3,95.34,95.17,95.25,14221.0,94.9065,94.9463,94.777,94.8567,14221.0
2020-01-21 12:00:00,95.25,95.37,95.17,95.31,13785.0,94.8567,94.9762,94.777,94.9165,13785.0
2020-01-21 12:05:00,95.3,95.49,95.3,95.49,9789.0,94.9065,95.0957,94.9065,95.0957,9789.0
2020-01-21 12:10:00,95.48,95.48,95.4,95.45,5916.0,95.0857,95.0857,95.0061,95.0559,5916.0
2020-01-21 12:15:00,95.43,95.45,95.32,95.36,10954.0,95.036,95.0559,94.9264,94.9662,10954.0
2020-01-21 12:20:00,95.37,95.48,95.36,95.44,13084.0,94.9762,95.0857,94.9662,95.0459,13084.0
2020-01-21 12:25:00,95.43,95.43,95.26,95.27,114613.0,95.036,95.036,94.8667,94.8766,114613.0
2020-01-21 12:30:00,95.26,95.33,95.26,95.32,6598.0,94.8667,94.9364,94.8667,94.9264,6598.0
2020-01-21 12:35:00,95.31,95.32,95.27,95.3,6100.0,94.9165,94.9264,94.8766,94.9065,6100.0
2020-01-21 12:40:00,95.29,95.3,95.21,95.22,9274.0,94.8965,94.9065,94.8169,94.8268,9274.0
2020-01-21 12:45:00,95.22,95.23,95.0,95.02,102141.0,94.8268,94.8368,94.6077,94.6276,102141.0
2020-01-21 12:50:00,95.03,95.07,94.95,95.02,81719.0,94.6376,94.6774,94.5579,94.6276,81719.0
2020-01-21 12:55:00,95.01,95.07,94.97,94.99,11817.0,94.6177,94.6774,94.5779,94.5978,11817.0
2020-01-21 13:00:00,95.0,95.19,95.0,95.19,57401.0,94.6077,94.7969,94.6077,94.7969,57401.0
2020-01-21 13:05:00,95.17,95.19,95.14,95.16,32671.0,94.777,94.7969,94.7472,94.7671,32671.0
2020-01-21 13:10:00,95.16,95.16,95.07,95.12,16699.0,94.7671,94.7671,94.6774,94.7272,16699.0
2020-01-21 13:15:00,95.11,95.13,94.96,94.99,22316.0,94.7173,94.7372,94.5679,94.5978,22316.0
2020-01-21 13:20:00,94.97,94.97,94.86,94.9,17586.0,94.5779,94.5779,94.4683,94.5081,17586.0
2020-01-21 13:25:00,94.89,94.99,94.83,94.99,19725.0,94.4982,94.5978,94.4384,94.5978,19725.0
2020-01-21 13:30:00,94.98,94.99,94.83,94.98,35718.0,94.5878,94.5978,94.4384,94.5878,35718.0
2020-01-21 13:35:00,94.96,94.96,94.83,94.86,29792.0,94.5679,94.5679,94.4384,94.4683,29792.0
2020-01-21 13:40:00,94.84,94.92,94.7,94.92,38607.0,94.4484,94.5281,94.309,94.5281,38607.0
2020-01-21 13:45:00,94.95,94.98,94.87,94.9,25098.0,94.5579,94.5878,94.4783,94.5081,25098.0
2020-01-21 13:50:00,94.9,94.9,94.7,94.82,20297.0,94.5081,94.5081,94.309,94.4285,20297.0
2020-01-21 13:55:00,94.81,94.93,94.78,94.89,58728.0,94.4185,94.538,94.3886,94.4982,58728.0
2020-01-21 14:00:00,94.9,94.96,94.75,94.95,11740.0,94.5081,94.5679,94.3588,94.5579,11740.0
2020-01-21 14:05:00,94.94,95.12,94.92,95.12,15368.0,94.548,94.7272,94.5281,94.7272,15368.0
2020-01-21 14:10:00,95.13,95.22,95.12,95.16,22649.0,94.7372,94.8268,94.7272,94.7671,22649.0
2020-01-21 14:15:00,95.16,95.16,95.09,95.1,43375.0,94.7671,94.7671,94.6974,94.7073,43375.0
2020-01-21 14:20:00,95.1,95.13,95.0,95.1,36862.0,94.7073,94.7372,94.6077,94.7073,36862.0
2020-01-21 14:25:00,95.07,95.11,95.01,95.01,20236.0,94.6774,94.7173,94.6177,94.6177,20236.0
2020-01-21 14:30:00,95.0,95.0,94.83,94.89,20147.0,94.6077,94.6077,94.4384,94.4982,20147.0
2020-01-21 14:35:00,94.9,94.94,94.83,94.89,7672.0,94.5081,94.548,94.4384,94.4982,7672.0
2020-01-21 14:40:00,94.87,94.95,94.83,94.94,9459.0,94.4783,94.5579,94.4384,94.548,9459.0
2020-01-21 14:45:00,94.94,95.0,94.87,94.92,13755.0,94.548,94.6077,94.4783,94.5281,13755.0
2020-01-21 14:50:00,94.91,95.03,94.88,95.0,9812.0,94.5181,94.6376,94.4882,94.6077,9812.0
2020-01-21 14:55:00,95.02,95.02,94.89,94.89,18516.0,94.6276,94.6276,94.4982,94.4982,18516.0
2020-01-21 15:00:00,94.89,95.01,94.82,94.98,18109.0,94.4982,94.6177,94.4285,94.5878,18109.0
2020-01-21 15:05:00,95.0,95.0,94.8,94.86,23502.0,94.6077,94.6077,94.4086,94.4683,23502.0
2020-01-21 15:10:00,94.86,94.96,94.85,94.95,45847.0,94.4683,94.5679,94.4584,94.5579,45847.0
2020-01-21 15:15:00,94.93,94.94,94.82,94.82,92675.0,94.538,94.548,94.4285,94.4285,92675.0
2020-01-21 15:20:00,94.82,94.82,94.68,94.77,44097.0,94.4285,94.4285,94.2891,94.3787,44097.0
2020-01-21 15:25:00,94.77,94.8,94.71,94.78,59308.0,94.3787,94.4086,94.3189,94.3886,59308.0
2020-01-21 15:30:00,94.76,94.87,94.71,94.74,78276.0,94.3687,94.4783,94.3189,94.3488,78276.0
2020-01-21 15:35:00,94.73,94.78,94.62,94.65,89184.0,94.3388,94.3886,94.2293,94.2592,89184.0
2020-01-21 15:40:00,94.64,94.76,94.58,94.72,54097.0,94.2492,94.3687,94.1895,94.3289,54097.0
2020-01-21 15:45:00,94.71,94.77,94.66,94.66,97161.0,94.3189,94.3787,94.2691,94.2691,97161.0
2020-01-21 15:50:00,94.66,94.66,94.5,94.56,139114.0,94.2691,94.2691,94.1098,94.1695,139114.0
2020-01-21 15:55:00,94.59,94.73,94.59,94.73,203697.0,94.1994,94.3388,94.1994,94.3388,203697.0
2020-01-22 09:30:00,95.15,95.28,94.98,95.03,114571.0,94.7571,94.8866,94.5878,94.6376,114571.0
2020-01-22 09:35:00,95.03,95.62,94.98,95.5,91761.0,94.6376,95.2252,94.5878,95.1057,91761.0
2020-01-22 09:40:00,95.5,95.53,95.29,95.33,198092.0,95.1057,95.1355,94.8965,94.9364,198092.0
2020-01-22 09:45:00,95.3,95.32,95.11,95.19,97342.0,94.9065,94.9264,94.7173,94.7969,97342.0
2020-01-22 09:50:00,95.16,95.25,95.05,95.2,44040.0,94.7671,94.8567,94.6575,94.8069,44040.0
2020-01-22 09:55:00,95.23,95.51,95.23,95.31,24937.0,94.8368,95.1156,94.8368,94.9165,24937.0
2020-01-22 10:00:00,95.32,95.51,95.27,95.49,36361.0,94.9264,95.1156,94.8766,95.0957,36361.0
2020-01-22 10:05:00,95.41,95.41,94.95,94.99,102967.0,95.016,95.016,94.5579,94.5978,102967.0
2020-01-22 10:10:00,94.93,94.99,94.82,94.83,23693.0,94.538,94.5978,94.4285,94.4384,23693.0
2020-01-22 10:15:00,94.83,94.96,94.76,94.91,32130.0,94.4384,94.5679,94.3687,94.5181,32130.0
2020-01-22 10:20:00,94.96,95.23,94.93,95.15,35433.0,94.5679,94.8368,94.538,94.7571,35433.0
2020-01-22 10:25:00,95.12,95.33,95.1,95.26,93282.0,94.7272,94.9364,94.7073,94.8667,93282.0
2020-01-22 10:30:00,95.26,95.43,95.26,95.42,32732.0,94.8667,95.036,94.8667,95.026,32732.0
2020-01-22 10:35:00,95.41,95.56,95.37,95.48,41149.0,95.016,95.1654,94.9762,95.0857,41149.0
2020-01-22 10:40:00,95.53,95.54,95.35,95.42,21152.0,95.1355,95.1455,94.9563,95.026,21152.0
2020-01-22 10:45:00,95.42,95.56,95.39,95.4,24148.0,95.026,95.1654,94.9961,95.0061,24148.0
2020-01-22 10:50:00,95.39,95.41,95.27,95.32,17656.0,94.9961,95.016,94.8766,94.9264,17656.0
2020-01-22 10:55:00,95.35,95.35,95.06,95.06,27470.0,94.9563,94.9563,94.6675,94.6675,27470.0
2020-01-22 11:00:00,95.05,95.07,94.88,94.97,107257.0,94.6575,94.6774,94.4882,94.5779,107257.0
2020-01-22 11:05:00,94.97,95.06,94.94,94.98,18050.0,94.5779,94.6675,94.548,94.5878,18050.0
2020-01-22 11:10:00,94.98,95.05,94.72,94.74,19948.0,94.5878,94.6575,94.3289,94.3488,19948.0
2020-01-22 11:15:00,94.76,94.89,94.76,94.87,80826.0,94.3687,94.4982,94.3687,94.4783,80826.0
2020-01-22 11:20:00,94.89,94.91,94.71,94.85,37740.0,94.4982,94.5181,94.3189,94.4584,37740.0
2020-01-22 11:25:00,94.86,94.94,94.79,94.86,12444.0,94.4683,94.548,94.3986,94.4683,12444.0
2020-01-22 11:30:00,94.86,95.05,94.86,95.01,14314.0,94.4683,94.6575,94.4683,94.6177,14314.0
2020-01-22 11:35:00,95.01,95.01,94.89,94.95,25793.0,94.6177,94.6177,94.4982,94.5579,25793.0
2020-01-22 11:40:00,94.96,95.0,94.81,94.84,18741.0,94.5679,94.6077,94.4185,94.4484,18741.0
2020-01-22 11:45:00,94.83,94.87,94.8,94.81,5855.0,94.4384,94.4783,94.4086,94.4185,5855.0
2020-01-22 11:50:00,94.8,94.91,94.69,94.85,9257.0,94.4086,94.5181,94.299,94.4584,9257.0
2020-01-22 11:55:00,94.86,94.88,94.76,94.88,11184.0,94.4683,94.4882,94.3687,94.4882,11184.0
2020-01-22 12:00:00,94.89,94.91,94.84,94.87,3118.0,94.4982,94.5181,94.4484,94.4783,3118.0
2020-01-22 12:05:00,94.89,94.89,94.79,94.85,6855.0,94.4982,94.4982,94.3986,94.4584,6855.0
2020-01-22 12:10:00,94.87,94.99,94.78,94.78,15277.0,94.4783,94.5978,94.3886,94.3886,15277.0
2020-01-22 12:15:00,94.76,94.79,94.7,94.7,4108.0,94.3687,94.3986,94.309,94.309,4108.0
2020-01-22 12:20:00,94.72,94.72,94.6,94.66,17210.0,94.3289,94.3289,94.2094,94.2691,17210.0
2020-01-22 12:25:00,94.67,94.7,94.62,94.69,7754.0,94.2791,94.309,94.2293,94.299,7754.0
2020-01-22 12:30:00,94.69,94.72,94.62,94.71,5322.0,94.299,94.3289,94.2293,94.3189,5322.0
2020-01-22 12:35:00,94.72,94.74,94.64,94.72,10860.0,94.3289,94.3488,94.2492,94.3289,10860.0
2020-01-22 12:40:00,94.75,94.84,94.74,94.75,5520.0,94.3588,94.4484,94.3488,94.3588,5520.0
2020-01-22 12:45:00,94.76,94.85,94.72,94.72,8445.0,94.3687,94.4584,94.3289,94.3289,8445.0
2020-01-22 12:50:00,94.7,94.71,94.62,94.7,18898.0,94.309,94.3189,94.2293,94.309,18898.0
2020-01-22 12:55:00,94.7,94.72,94.61,94.66,4724.0,94.309,94.3289,94.2193,94.2691,4724.0
2020-01-22 13:00:00,94.7,94.74,94.66,94.73,14292.0,94.309,94.3488,94.2691,94.3388,14292.0
2020-01-22 13:05:00,94.73,94.86,94.73,94.84,6057.0,94.3388,94.4683,94.3388,94.4484,6057.0
2020-01-22 13:10:00,94.84,94.89,94.8,94.86,7000.0,94.4484,94.4982,94.4086,94.4683,7000.0
2020-01-22 13:15:00,94.86,94.89,94.81,94.89,9557.0,94.4683,94.4982,94.4185,94.4982,9557.0
2020-01-22 13:20:00,94.9,94.9,94.83,94.83,6394.0,94.5081,94.5081,94.4384,94.4384,6394.0
2020-01-22 13:25:00,94.83,94.91,94.82,94.86,6698.0,94.4384,94.5181,94.4285,94.4683,6698.0
2020-01-22 13:30:00,94.91,95.01,94.85,94.98,77655.0,94.5181,94.6177,94.4584,94.5878,77655.0
2020-01-22 13:35:00,94.97,95.0,94.95,95.0,39114.0,94.5779,94.6077,94.5579,94.6077,39114.0
2020-01-22 13:40:00,95.0,95.0,94.92,94.92,100235.0,94.6077,94.6077,94.5281,94.5281,100235.0
2020-01-22 13:45:00,94.93,95.0,94.92,94.95,24981.0,94.538,94.6077,94.5281,94.5579,24981.0
2020-01-22 13:50:00,94.96,95.0,94.92,95.0,43231.0,94.5679,94.6077,94.5281,94.6077,43231.0
2020-01-22 13:55:00,95.0,95.04,94.95,95.0,46957.0,94.6077,94.6476,94.5579,94.6077,46957.0
2020-01-22 14:00:00,94.98,95.15,94.96,95.06,23595.0,94.5878,94.7571,94.5679,94.6675,23595.0
2020-01-22 14:05:00,95.06,95.13,95.04,95.13,15264.0,94.6675,94.7372,94.6476,94.7372,15264.0
2020-01-22 14:10:00,95.14,95.15,95.01,95.03,23619.0,94.7472,94.7571,94.6177,94.6376,23619.0
2020-01-22 14:15:00,95.02,95.08,94.98,95.0,18981.0,94.6276,94.6874,94.5878,94.6077,18981.0
2020-01-22 14:20:00,95.02,95.05,94.98,95.02,30628.0,94.6276,94.6575,94.5878,94.6276,30628.0
2020-01-22 14:25:00,95.02,95.02,94.97,94.99,24575.0,94.6276,94.6276,94.5779,94.5978,24575.0
2020-01-22 14:30:00,94.99,95.1,94.95,95.1,22991.0,94.5978,94.7073,94.5579,94.7073,22991.0
2020-01-22 14:35:00,95.1,95.1,95.0,95.03,22418.0,94.7073,94.7073,94.6077,94.6376,22418.0
2020-01-22 14:40:00,95.02,95.03,94.91,94.92,28905.0,94.6276,94.6376,94.5181,94.5281,28905.0
2020-01-22 14:45:00,94.92,94.99,94.88,94.95,19624.0,94.5281,94.5978,94.4882,94.5579,19624.0
2020-01-22 14:50:00,94.96,95.02,94.95,95.0,18487.0,94.5679,94.6276,94.5579,94.6077,18487.0
2020-01-22 14:55:00,95.0,95.03,94.96,94.99,23256.0,94.6077,94.6376,94.5679,94.5978,23256.0
2020-01-22 15:00:00,94.99,94.99,94.86,94.86,38866.0,94.5978,94.5978,94.4683,94.4683,38866.0
2020-01-22 15:05:00,94.86,94.92,94.8,94.87,25806.0,94.4683,94.5281,94.4086,94.4783,25806.0
2020-01-22 15:10:00,94.88,94.88,94.74,94.74,34506.0,94.4882,94.4882,94.3488,94.3488,34506.0
2020-01-22 15:15:00,94.75,94.78,94.59,94.64,55894.0,94.3588,94.3886,94.1994,94.2492,55894.0
2020-01-22 15:20:00,94.64,94.67,94.48,94.51,84365.0,94.2492,94.2791,94.0899,94.1198,84365.0
2020-01-22 15:25:00,94.52,94.58,94.51,94.52,75160.0,94.1297,94.1895,94.1198,94.1297,75160.0
2020-01-22 15:30:00,94.52,94.62,94.41,94.41,230151.0,94.1297,94.2293,94.0202,94.0202,230151.0
2020-01-22 15:35:00,94.41,94.47,94.38,94.4,77438.0,94.0202,94.0799,93.9903,94.0102,77438.0
2020-01-22 15:40:00,94.4,94.44,94.33,94.34,66985.0,94.0102,94.05,93.9405,93.9505,66985.0
2020-01-22 15:45:00,94.35,94.54,94.31,94.47,87889.0,93.9604,94.1496,93.9206,94.0799,87889.0
2020-01-22 15:50:00,94.47,94.51,94.32,94.36,69413.0,94.0799,94.1198,93.9305,93.9704,69413.0
2020-01-22 15:55:00,94.36,94.51,94.36,94.48,191724.0,93.9704,94.1198,93.9704,94.0899,191724.0
2020-01-23 09:30:00,94.08,94.22,93.01,93.17,302306.0,93.6915,93.831,92.6259,92.7853,302306.0
2020-01-23 09:35:00,93.11,93.14,92.68,92.84,169758.0,92.7255,92.7554,92.2973,92.4567,169758.0
2020-01-23 09:40:00,92.78,93.12,92.51,92.51,224173.0,92.3969,92.7355,92.128,92.128,224173.0
2020-01-23 09:45:00,92.49,92.71,92.35,92.71,439280.0,92.1081,92.3272,91.9687,92.3272,439280.0
2020-01-23 09:50:00,92.7,93.35,92.7,93.25,224839.0,92.3172,92.9645,92.3172,92.865,224839.0
2020-01-23 09:55:00,93.25,93.56,93.25,93.56,195036.0,92.865,93.1737,92.865,93.1737,195036.0
2020-01-23 10:00:00,93.55,93.6,93.09,93.17,81828.0,93.1637,93.2135,92.7056,92.7853,81828.0
2020-01-23 10:05:00,93.18,93.35,93.13,93.24,107692.0,92.7952,92.9645,92.7455,92.855,107692.0
2020-01-23 10:10:00,93.23,93.55,93.22,93.55,94448.0,92.845,93.1637,92.8351,93.1637,94448.0
2020-01-23 10:15:00,93.56,93.71,93.48,93.65,164796.0,93.1737,93.3231,93.094,93.2633,164796.0
2020-01-23 10:20:00,93.67,93.83,93.64,93.79,125083.0,93.2832,93.4426,93.2533,93.4027,125083.0
2020-01-23 10:25:00,93.8,93.87,93.6,93.79,100230.0,93.4127,93.4824,93.2135,93.4027,100230.0
2020-01-23 10:30:00,93.79,93.9,93.7,93.74,90328.0,93.4027,93.5123,93.3131,93.3529,90328.0
2020-01-23 10:35:00,93.77,93.77,93.36,93.38,50321.0,93.3828,93.3828,92.9745,92.9944,50321.0
2020-01-23 10:40:00,93.38,93.57,93.36,93.4,45583.0,92.9944,93.1836,92.9745,93.0143,45583.0
2020-01-23 10:45:00,93.4,93.45,93.31,93.43,46186.0,93.0143,93.0641,92.9247,93.0442,46186.0
2020-01-23 10:50:00,93.45,93.56,93.37,93.37,32179.0,93.0641,93.1737,92.9845,92.9845,32179.0
2020-01-23 10:55:00,93.38,93.45,93.34,93.4,21094.0,92.9944,93.0641,92.9546,93.0143,21094.0
2020-01-23 11:00:00,93.43,93.5,93.28,93.31,19515.0,93.0442,93.1139,92.8948,92.9247,19515.0
2020-01-23 11:05:00,93.3,93.33,93.12,93.17,57813.0,92.9148,92.9446,92.7355,92.7853,57813.0
2020-01-23 11:10:00,93.13,93.43,93.08,93.41,47069.0,92.7455,93.0442,92.6957,93.0243,47069.0
2020-01-23 11:15:00,93.4,93.5,93.28,93.28,75290.0,93.0143,93.1139,92.8948,92.8948,75290.0
2020-01-23 11:20:00,93.25,93.41,93.22,93.27,44852.0,92.865,93.0243,92.8351,92.8849,44852.0
2020-01-23 11:25:00,93.29,93.31,93.11,93.26,32921.0,92.9048,92.9247,92.7255,92.8749,32921.0
2020-01-23 11:30:00,93.27,93.48,93.27,93.41,77269.0,92.8849,93.094,92.8849,93.0243,77269.0
2020-01-23 11:35:00,93.4,93.47,93.38,93.44,16283.0,93.0143,93.084,92.9944,93.0542,16283.0
2020-01-23 11:40:00,93.42,93.44,93.26,93.31,21994.0,93.0343,93.0542,92.8749,92.9247,21994.0
2020-01-23 11:45:00,93.32,93.4,93.26,93.28,31713.0,92.9347,93.0143,92.8749,92.8948,31713.0
2020-01-23 11:50:00,93.29,93.37,93.15,93.34,11963.0,92.9048,92.9845,92.7654,92.9546,11963.0
2020-01-23 11:55:00,93.35,93.42,93.31,93.4,15263.0,92.9645,93.0343,92.9247,93.0143,15263.0
2020-01-23 12:00:00,93.38,93.38,93.12,93.12,10412.0,92.9944,92.9944,92.7355,92.7355,10412.0
2020-01-23 12:05:00,93.1,93.11,93.0,93.05,25463.0,92.7156,92.7255,92.616,92.6658,25463.0
2020-01-23 12:10:00,93.04,93.09,92.89,92.96,29509.0,92.6558,92.7056,92.5064,92.5762,29509.0
2020-01-23 12:15:00,92.96,93.05,92.96,92.99,73517.0,92.5762,92.6658,92.5762,92.606,73517.0
2020-01-23 12:20:00,92.99,93.04,92.91,92.95,47225.0,92.606,92.6558,92.5264,92.5662,47225.0
2020-01-23 12:25:00,92.93,93.09,92.92,93.03,31492.0,92.5463,92.7056,92.5363,92.6459,31492.0
2020-01-23 12:30:00,93.03,93.21,93.03,93.2,27356.0,92.6459,92.8251,92.6459,92.8152,27356.0
2020-01-23 12:35:00,93.19,93.19,92.98,93.01,38125.0,92.8052,92.8052,92.5961,92.6259,38125.0
2020-01-23 12:40:00,93.0,93.02,92.92,92.94,14744.0,92.616,92.6359,92.5363,92.5562,14744.0
2020-01-23 12:45:00,92.93,92.97,92.88,92.93,13232.0,92.5463,92.5861,92.4965,92.5463,13232.0
2020-01-23 12:50:00,92.93,93.05,92.88,93.03,46593.0,92.5463,92.6658,92.4965,92.6459,46593.0
2020-01-23 12:55:00,93.02,93.03,92.83,92.9,22772.0,92.6359,92.6459,92.4467,92.5164,22772.0
2020-01-23 13:00:00,92.91,93.01,92.88,92.98,18272.0,92.5264,92.6259,92.4965,92.5961,18272.0
2020-01-23 13:05:00,92.99,93.12,92.99,93.09,33549.0,92.606,92.7355,92.606,92.7056,33549.0
2020-01-23 13:10:00,93.09,93.11,93.02,93.07,23542.0,92.7056,92.7255,92.6359,92.6857,23542.0
2020-01-23 13:15:00,93.08,93.1,92.99,93.08,49286.0,92.6957,92.7156,92.606,92.6957,49286.0
2020-01-23 13:20:00,93.09,93.23,93.03,93.23,37532.0,92.7056,92.845,92.6459,92.845,37532.0
2020-01-23 13:25:00,93.24,93.26,93.11,93.12,26726.0,92.855,92.8749,92.7255,92.7355,26726.0
2020-01-23 13:30:00,93.12,93.31,93.12,93.25,20504.0,92.7355,92.9247,92.7355,92.865,20504.0
2020-01-23 13:35:00,93.26,93.34,93.23,93.3,14564.0,92.8749,92.9546,92.845,92.9148,14564.0
2020-01-23 13:40:00,93.31,93.42,93.3,93.32,45792.0,92.9247,93.0343,92.9148,92.9347,45792.0
2020-01-23 13:45:00,93.32,93.41,93.32,93.39,38104.0,92.9347,93.0243,92.9347,93.0044,38104.0
2020-01-23 13:50:00,93.4,93.46,93.35,93.37,23076.0,93.0143,93.0741,92.9645,92.9845,23076.0
2020-01-23 13:55:00,93.36,93.39,93.3,93.34,20072.0,92.9745,93.0044,92.9148,92.9546,20072.0
2020-01-23 14:00:00,93.37,93.48,93.33,93.48,17759.0,92.9845,93.094,92.9446,93.094,17759.0
2020-01-23 14:05:00,93.49,93.62,93.46,93.61,42433.0,93.104,93.2334,93.0741,93.2235,42433.0
2020-01-23 14:10:00,93.61,93.63,93.51,93.58,27466.0,93.2235,93.2434,93.1239,93.1936,27466.0
2020-01-23 14:15:00,93.58,93.59,93.49,93.55,55060.0,93.1936,93.2036,93.104,93.1637,55060.0
2020-01-23 14:20:00,93.56,93.66,93.55,93.55,29706.0,93.1737,93.2733,93.1637,93.1637,29706.0
2020-01-23 14:25:00,93.56,93.56,93.47,93.52,23052.0,93.1737,93.1737,93.084,93.1338,23052.0
2020-01-23 14:30:00,93.53,93.63,93.53,93.56,24013.0,93.1438,93.2434,93.1438,93.1737,24013.0
2020-01-23 14:35:00,93.56,93.63,93.56,93.62,16410.0,93.1737,93.2434,93.1737,93.2334,16410.0
2020-01-23 14:40:00,93.61,93.62,93.52,93.55,34617.0,93.2235,93.2334,93.1338,93.1637,34617.0
2020-01-23 14:45:00,93.54,93.56,93.52,93.56,20697.0,93.1538,93.1737,93.1338,93.1737,20697.0
2020-01-23 14:50:00,93.55,93.7,93.55,93.7,51339.0,93.1637,93.3131,93.1637,93.3131,51339.0
2020-01-23 14:55:00,93.7,93.86,93.68,93.83,74434.0,93.3131,93.4724,93.2932,93.4426,74434.0
2020-01-23 15:00:00,93.83,93.86,93.73,93.73,44594.0,93.4426,93.4724,93.343,93.343,44594.0
2020-01-23 15:05:00,93.73,93.84,93.73,93.76,38218.0,93.343,93.4525,93.343,93.3729,38218.0
2020-01-23 15:10:00,93.76,93.76,93.5,93.57,112006.0,93.3729,93.3729,93.1139,93.1836,112006.0
2020-01-23 15:15:00,93.55,93.65,93.51,93.52,36367.0,93.1637,93.2633,93.1239,93.1338,36367.0
2020-01-23 15:20:00,93.53,93.56,93.43,93.43,59664.0,93.1438,93.1737,93.0442,93.0442,59664.0
2020-01-23 15:25:00,93.44,93.47,93.38,93.42,159152.0,93.0542,93.084,92.9944,93.0343,159152.0
2020-01-23 15:30:00,93.43,93.59,93.4,93.54,83053.0,93.0442,93.2036,93.0143,93.1538,83053.0
2020-01-23 15:35:00,93.53,93.63,93.52,93.59,48030.0,93.1438,93.2434,93.1338,93.2036,48030.0
2020-01-23 15:40:00,93.59,93.62,93.48,93.54,50383.0,93.2036,93.2334,93.094,93.1538,50383.0
2020-01-23 15:45:00,93.53,93.61,93.53,93.59,62260.0,93.1438,93.2235,93.1438,93.2036,62260.0
2020-01-23 15:50:00,93.59,93.61,93.38,93.39,144538.0,93.2036,93.2235,92.9944,93.0044,144538.0
2020-01-23 15:55:00,93.37,93.39,93.19,93.26,258842.0,92.9845,93.0044,92.8052,92.8749,258842.0
2020-01-24 09:30:00,93.73,93.77,93.13,93.19,117081.0,93.343,93.3828,92.7455,92.8052,117081.0
2020-01-24 09:35:00,93.21,93.3,92.8,92.9,93447.0,92.8251,92.9148,92.4168,92.5164,93447.0
2020-01-24 09:40:00,92.87,93.29,92.81,93.21,72061.0,92.4865,92.9048,92.4268,92.8251,72061.0
2020-01-24 09:45:00,93.2,93.28,92.96,93.18,38979.0,92.8152,92.8948,92.5762,92.7952,38979.0
2020-01-24 09:50:00,93.19,93.42,93.07,93.17,59558.0,92.8052,93.0343,92.6857,92.7853,59558.0
2020-01-24 09:55:00,93.17,93.29,93.13,93.27,67819.0,92.7853,92.9048,92.7455,92.8849,67819.0
2020-01-24 10:00:00,93.25,93.36,93.1,93.15,71115.0,92.865,92.9745,92.7156,92.7654,71115.0
2020-01-24 10:05:00,93.15,93.24,93.03,93.13,48242.0,92.7654,92.855,92.6459,92.7455,48242.0
2020-01-24 10:10:00,93.17,93.17,92.88,92.92,61118.0,92.7853,92.7853,92.4965,92.5363,61118.0
2020-01-24 10:15:00,92.9,93.08,92.69,92.7,68105.0,92.5164,92.6957,92.3073,92.3172,68105.0
2020-01-24 10:20:00,92.68,92.7,92.5,92.52,70933.0,92.2973,92.3172,92.1181,92.138,70933.0
2020-01-24 10:25:00,92.5,92.5,92.12,92.13,243045.0,92.1181,92.1181,91.7396,91.7496,243045.0
2020-01-24 10:30:00,92.12,92.12,91.88,91.99,162856.0,91.7396,91.7396,91.5006,91.6102,162856.0
2020-01-24 10:35:00,92.0,92.18,91.88,92.16,81957.0,91.6201,91.7994,91.5006,91.7795,81957.0
2020-01-24 10:40:00,92.14,92.16,91.74,91.83,128813.0,91.7595,91.7795,91.3612,91.4508,128813.0
2020-01-24 10:45:00,91.81,91.86,91.62,91.62,127733.0,91.4309,91.4807,91.2417,91.2417,127733.0
2020-01-24 10:50:00,91.62,91.76,91.58,91.71,97508.0,91.2417,91.3811,91.2019,91.3313,97508.0
2020-01-24 10:55:00,91.74,91.92,91.72,91.92,40734.0,91.3612,91.5404,91.3413,91.5404,40734.0
2020-01-24 11:00:00,91.9,92.02,91.84,91.93,66265.0,91.5205,91.64,91.4608,91.5504,66265.0
2020-01-24 11:05:00,91.93,92.03,91.81,92.03,31590.0,91.5504,91.65,91.4309,91.65,31590.0
2020-01-24 11:10:00,92.04,92.08,91.83,91.83,35602.0,91.66,91.6998,91.4508,91.4508,35602.0
2020-01-24 11:15:00,91.82,91.85,91.34,91.46,108295.0,91.4409,91.4707,90.9628,91.0823,108295.0
2020-01-24 11:20:00,91.46,91.48,91.01,91.03,340380.0,91.0823,91.1023,90.6342,90.6541,340380.0
2020-01-24 11:25:00,91.04,91.26,91.02,91.26,71131.0,90.6641,90.8832,90.6442,90.8832,71131.0
2020-01-24 11:30:00,91.27,91.28,91.05,91.24,76737.0,90.8931,90.9031,90.674,90.8633,76737.0
2020-01-24 11:35:00,91.25,91.48,91.21,91.42,143685.0,90.8732,91.1023,90.8334,91.0425,143685.0
2020-01-24 11:40:00,91.4,91.44,91.06,91.16,52426.0,91.0226,91.0624,90.684,90.7836,52426.0
2020-01-24 11:45:00,91.14,91.27,91.11,91.15,26634.0,90.7637,90.8931,90.7338,90.7736,26634.0
2020-01-24 11:50:00,91.14,91.31,91.08,91.2,33583.0,90.7637,90.933,90.7039,90.8234,33583.0
2020-01-24 11:55:00,91.2,91.24,90.95,91.02,49585.0,90.8234,90.8633,90.5745,90.6442,49585.0
2020-01-24 12:00:00,90.97,91.04,90.87,91.01,51794.0,90.5944,90.6641,90.4948,90.6342,51794.0
2020-01-24 12:05:00,91.02,91.02,90.81,90.88,56817.0,90.6442,90.6442,90.435,90.5047,56817.0
2020-01-24 12:10:00,90.88,90.98,90.82,90.88,24118.0,90.5047,90.6043,90.445,90.5047,24118.0
2020-01-24 12:15:00,90.86,90.92,90.57,90.64,39138.0,90.4848,90.5446,90.196,90.2657,39138.0
2020-01-24 12:20:00,90.65,90.84,90.6,90.84,68951.0,90.2757,90.4649,90.2259,90.4649,68951.0
2020-01-24 12:25:00,90.84,90.94,90.84,90.94,100220.0,90.4649,90.5645,90.4649,90.5645,100220.0
2020-01-24 12:30:00,90.95,91.2,90.94,91.11,49261.0,90.5745,90.8234,90.5645,90.7338,49261.0
2020-01-24 12:35:00,91.14,91.2,91.09,91.16,33386.0,90.7637,90.8234,90.7139,90.7836,33386.0
2020-01-24 12:40:00,91.16,91.32,91.05,91.14,211427.0,90.7836,90.9429,90.674,90.7637,211427.0
2020-01-24 12:45:00,91.15,91.2,91.07,91.11,96052.0,90.7736,90.8234,90.694,90.7338,96052.0
2020-01-24 12:50:00,91.09,91.14,91.02,91.08,32553.0,90.7139,90.7637,90.6442,90.7039,32553.0
2020-01-24 12:55:00,91.07,91.12,90.96,91.09,44315.0,90.694,90.7438,90.5844,90.7139,44315.0
2020-01-24 13:00:00,91.09,91.09,90.9,90.9,50373.0,90.7139,90.7139,90.5247,90.5247,50373.0
2020-01-24 13:05:00,90.89,90.96,90.77,90.77,164663.0,90.5147,90.5844,90.3952,90.3952,164663.0
2020-01-24 13:10:00,90.77,90.78,90.66,90.72,85516.0,90.3952,90.4052,90.2857,90.3454,85516.0
2020-01-24 13:15:00,90.73,90.84,90.71,90.77,52287.0,90.3554,90.4649,90.3354,90.3952,52287.0
2020-01-24 13:20:00,90.76,91.09,90.76,91.09,27854.0,90.3852,90.7139,90.3852,90.7139,27854.0
2020-01-24 13:25:00,91.1,91.11,90.95,90.95,17139.0,90.7238,90.7338,90.5745,90.5745,17139.0
2020-01-24 13:30:00,90.95,90.95,90.76,90.86,23488.0,90.5745,90.5745,90.3852,90.4848,23488.0
2020-01-24 13:35:00,90.85,91.02,90.83,90.95,33464.0,90.4749,90.6442,90.4549,90.5745,33464.0
2020-01-24 13:40:00,90.94,90.94,90.72,90.75,109052.0,90.5645,90.5645,90.3454,90.3753,109052.0
2020-01-24 13:45:00,90.75,90.77,90.54,90.54,114869.0,90.3753,90.3952,90.1661,90.1661,114869.0
2020-01-24 13:50:00,90.54,90.6,90.44,90.57,99918.0,90.1661,90.2259,90.0666,90.196,99918.0
2020-01-24 13:55:00,90.56,90.74,90.49,90.74,53823.0,90.1861,90.3653,90.1164,90.3653,53823.0
2020-01-24 14:00:00,90.72,90.77,90.43,90.43,72612.0,90.3454,90.3952,90.0566,90.0566,72612.0
2020-01-24 14:05:00,90.44,90.6,90.42,90.56,53929.0,90.0666,90.2259,90.0466,90.1861,53929.0
2020-01-24 14:10:00,90.54,90.54,90.33,90.36,109362.0,90.1661,90.1661,89.957,89.9869,109362.0
2020-01-24 14:15:00,90.36,90.42,90.22,90.22,115536.0,89.9869,90.0466,89.8475,89.8475,115536.0
2020-01-24 14:20:00,90.21,90.26,90.08,90.15,93174.0,89.8375,89.8873,89.708,89.7778,93174.0
2020-01-24 14:25:00,90.16,90.34,90.09,90.29,78184.0,89.7877,89.967,89.718,89.9172,78184.0
2020-01-24 14:30:00,90.3,90.56,90.3,90.56,25728.0,89.9271,90.1861,89.9271,90.1861,25728.0
2020-01-24 14:35:00,90.55,90.62,90.44,90.6,33351.0,90.1761,90.2458,90.0666,90.2259,33351.0
2020-01-24 14:40:00,90.63,90.71,90.45,90.45,57265.0,90.2558,90.3354,90.0765,90.0765,57265.0
2020-01-24 14:45:00,90.44,90.63,90.43,90.62,20898.0,90.0666,90.2558,90.0566,90.2458,20898.0
2020-01-24 14:50:00,90.63,90.74,90.57,90.67,55747.0,90.2558,90.3653,90.196,90.2956,55747.0
2020-01-24 14:55:00,90.69,91.13,90.66,91.11,112656.0,90.3155,90.7537,90.2857,90.7338,112656.0
2020-01-24 15:00:00,91.1,91.1,90.94,90.98,123266.0,90.7238,90.7238,90.5645,90.6043,123266.0
2020-01-24 15:05:00,90.97,91.03,90.81,90.81,119126.0,90.5944,90.6541,90.435,90.435,119126.0
2020-01-24 15:10:00,90.82,90.91,90.71,90.84,91858.0,90.445,90.5346,90.3354,90.4649,91858.0
2020-01-24 15:15:00,90.84,90.87,90.75,90.75,52214.0,90.4649,90.4948,90.3753,90.3753,52214.0
2020-01-24 15:20:00,90.75,90.88,90.71,90.87,60031.0,90.3753,90.5047,90.3354,90.4948,60031.0
2020-01-24 15:25:00,90.87,90.9,90.79,90.87,61096.0,90.4948,90.5247,90.4151,90.4948,61096.0
2020-01-24 15:30:00,90.86,90.93,90.74,90.76,166379.0,90.4848,90.5545,90.3653,90.3852,166379.0
2020-01-24 15:35:00,90.74,90.82,90.6,90.6,154943.0,90.3653,90.445,90.2259,90.2259,154943.0
2020-01-24 15:40:00,90.6,90.68,90.5,90.63,130858.0,90.2259,90.3056,90.1263,90.2558,130858.0
2020-01-24 15:45:00,90.62,90.78,90.62,90.75,112002.0,90.2458,90.4052,90.2458,90.3753,112002.0
2020-01-24 15:50:00,90.75,90.75,90.59,90.7,199669.0,90.3753,90.3753,90.2159,90.3255,199669.0
2020-01-24 15:55:00,90.69,90.79,90.62,90.72,368773.0,90.3155,90.4151,90.2458,90.3454,368773.0
2020-01-27 09:30:00,89.13,89.15,88.57,89.01,306408.0,88.762,88.7819,88.2043,88.6425,306408.0
2020-01-27 09:35:00,88.94,89.85,88.8,89.81,182091.0,88.5728,89.479,88.4333,89.4392,182091.0
2020-01-27 09:40:00,89.83,89.88,89.57,89.83,69918.0,89.4591,89.5089,89.2002,89.4591,69918.0
2020-01-27 09:45:00,89.82,90.11,89.72,90.03,145858.0,89.4491,89.7379,89.3495,89.6583,145858.0
2020-01-27 09:50:00,90.05,90.33,90.05,90.27,98254.0,89.6782,89.957,89.6782,89.8973,98254.0
2020-01-27 09:55:00,90.26,90.29,89.72,89.98,107996.0,89.8873,89.9172,89.3495,89.6085,107996.0
2020-01-27 10:00:00,90.0,90.03,89.66,89.77,32148.0,89.6284,89.6583,89.2898,89.3993,32148.0
2020-01-27 10:05:00,89.8,89.98,89.52,89.66,49936.0,89.4292,89.6085,89.1504,89.2898,49936.0
2020-01-27 10:10:00,89.7,89.7,89.42,89.67,70844.0,89.3296,89.3296,89.0508,89.2997,70844.0
2020-01-27 10:15:00,89.64,90.05,89.64,89.88,24836.0,89.2699,89.6782,89.2699,89.5089,24836.0
2020-01-27 10:20:00,89.88,90.29,89.85,90.17,62897.0,89.5089,89.9172,89.479,89.7977,62897.0
2020-01-27 10:25:00,90.22,90.44,89.98,90.37,91565.0,89.8475,90.0666,89.6085,89.9968,91565.0
2020-01-27 10:30:00,90.37,90.37,89.88,89.98,23059.0,89.9968,89.9968,89.5089,89.6085,23059.0
2020-01-27 10:35:00,90.03,90.29,90.01,90.15,15207.0,89.6583,89.9172,89.6383,89.7778,15207.0
2020-01-27 10:40:00,90.15,90.22,89.99,90.04,40876.0,89.7778,89.8475,89.6184,89.6682,40876.0
2020-01-27 10:45:00,90.07,90.12,89.91,90.07,38502.0,89.6981,89.7479,89.5387,89.6981,38502.0
2020-01-27 10:50:00,90.05,90.11,89.76,89.77,12973.0,89.6782,89.7379,89.3894,89.3993,12973.0
2020-01-27 10:55:00,89.75,89.91,89.71,89.89,44238.0,89.3794,89.5387,89.3396,89.5188,44238.0
2020-01-27 11:00:00,89.84,90.2,89.81,90.2,18439.0,89.469,89.8276,89.4392,89.8276,18439.0
2020-01-27 11:05:00,90.18,90.23,90.02,90.03,11824.0,89.8076,89.8574,89.6483,89.6583,11824.0
2020-01-27 11:10:00,90.02,90.11,89.89,90.0,10812.0,89.6483,89.7379,89.5188,89.6284,10812.0
2020-01-27 11:15:00,90.0,90.09,89.92,90.05,27618.0,89.6284,89.718,89.5487,89.6782,27618.0
2020-01-27 11:20:00,90.06,90.28,90.01,90.23,11657.0,89.6881,89.9072,89.6383,89.8574,11657.0
2020-01-27 11:25:00,90.23,90.3,90.12,90.22,12725.0,89.8574,89.9271,89.7479,89.8475,12725.0
2020-01-27 11:30:00,90.22,90.33,90.2,90.33,14368.0,89.8475,89.957,89.8276,89.957,14368.0
2020-01-27 11:35:00,90.34,90.55,90.34,90.51,58135.0,89.967,90.1761,89.967,90.1363,58135.0
2020-01-27 11:40:00,90.5,90.51,90.22,90.31,8658.0,90.1263,90.1363,89.8475,89.9371,8658.0
2020-01-27 11:45:00,90.29,90.3,90.07,90.1,24424.0,89.9172,89.9271,89.6981,89.728,24424.0
2020-01-27 11:50:00,90.11,90.3,90.09,90.27,24572.0,89.7379,89.9271,89.718,89.8973,24572.0
2020-01-27 11:55:00,90.28,90.34,90.2,90.21,8482.0,89.9072,89.967,89.8276,89.8375,8482.0
2020-01-27 12:00:00,90.17,90.28,90.16,90.21,8659.0,89.7977,89.9072,89.7877,89.8375,8659.0
2020-01-27 12:05:00,90.17,90.36,90.17,90.34,20370.0,89.7977,89.9869,89.7977,89.967,20370.0
2020-01-27 12:10:00,90.34,90.39,90.3,90.33,87840.0,89.967,90.0168,89.9271,89.957,87840.0
2020-01-27 12:15:00,90.32,90.54,90.32,90.51,33171.0,89.9471,90.1661,89.9471,90.1363,33171.0
2020-01-27 12:20:00,90.52,90.65,90.37,90.37,63072.0,90.1462,90.2757,89.9968,89.9968,63072.0
2020-01-27 12:25:00,90.36,90.47,90.19,90.19,22508.0,89.9869,90.0964,89.8176,89.8176,22508.0
2020-01-27 12:30:00,90.16,90.21,90.08,90.15,28438.0,89.7877,89.8375,89.708,89.7778,28438.0
2020-01-27 12:35:00,90.16,90.17,90.03,90.06,14360.0,89.7877,89.7977,89.6583,89.6881,14360.0
2020-01-27 12:40:00,90.06,90.23,90.05,90.19,14126.0,89.6881,89.8574,89.6782,89.8176,14126.0
2020-01-27 12:45:00,90.17,90.35,90.11,90.32,9200.0,89.7977,89.9769,89.7379,89.9471,9200.0
2020-01-27 12:50:00,90.32,90.35,90.2,90.2,9300.0,89.9471,89.9769,89.8276,89.8276,9300.0
2020-01-27 12:55:00,90.21,90.21,90.03,90.13,6758.0,89.8375,89.8375,89.6583,89.7578,6758.0
2020-01-27 13:00:00,90.14,90.27,90.12,90.27,16039.0,89.7678,89.8973,89.7479,89.8973,16039.0
2020-01-27 13:05:00,90.25,90.25,90.06,90.1,10335.0,89.8773,89.8773,89.6881,89.728,10335.0
2020-01-27 13:10:00,90.11,90.16,90.09,90.16,5546.0,89.7379,89.7877,89.718,89.7877,5546.0
2020-01-27 13:15:00,90.15,90.4,90.14,90.36,21892.0,89.7778,90.0267,89.7678,89.9869,21892.0
2020-01-27 13:20:00,90.36,90.49,90.29,90.34,14357.0,89.9869,90.1164,89.9172,89.967,14357.0
2020-01-27 13:25:00,90.35,90.36,90.28,90.3,9424.0,89.9769,89.9869,89.9072,89.9271,9424.0
2020-01-27 13:30:00,90.25,90.33,90.24,90.28,11122.0,89.8773,89.957,89.8674,89.9072,11122.0
2020-01-27 13:35:00,90.32,90.37,90.28,90.33,14754.0,89.9471,89.9968,89.9072,89.957,14754.0
2020-01-27 13:40:00,90.33,90.37,90.24,90.37,8042.0,89.957,89.9968,89.8674,89.9968,8042.0
2020-01-27 13:45:00,90.37,90.45,90.33,90.45,3671.0,89.9968,90.0765,89.957,90.0765,3671.0
2020-01-27 13:50:00,90.45,90.45,90.33,90.33,10713.0,90.0765,90.0765,89.957,89.957,10713.0
2020-01-27 13:55:00,90.35,90.46,90.35,90.39,5927.0,89.9769,90.0865,89.9769,90.0168,5927.0
2020-01-27 14:00:00,90.43,90.46,90.28,90.45,6792.0,90.0566,90.0865,89.9072,90.0765,6792.0
2020-01-27 14:05:00,90.42,90.57,90.42,90.54,16190.0,90.0466,90.196,90.0466,90.1661,16190.0
2020-01-27 14:10:00,90.55,90.61,90.44,90.58,6712.0,90.1761,90.2359,90.0666,90.206,6712.0
2020-01-27 14:15:00,90.57,90.68,90.57,90.66,25454.0,90.196,90.3056,90.196,90.2857,25454.0
2020-01-27 14:20:00,90.66,90.67,90.54,90.61,7615.0,90.2857,90.2956,90.1661,90.2359,7615.0
2020-01-27 14:25:00,90.63,90.84,90.62,90.82,27780.0,90.2558,90.4649,90.2458,90.445,27780.0
2020-01-27 14:30:00,90.82,90.84,90.75,90.79,37353.0,90.445,90.4649,90.3753,90.4151,37353.0
2020-01-27 14:35:00,90.8,90.81,90.58,90.66,38133.0,90.4251,90.435,90.206,90.2857,38133.0
2020-01-27 14:40:00,90.68,90.7,90.6,90.63,80226.0,90.3056,90.3255,90.2259,90.2558,80226.0
2020-01-27 14:45:00,90.64,90.64,90.39,90.41,7046.0,90.2657,90.2657,90.0168,90.0367,7046.0
2020-01-27 14:50:00,90.36,90.45,90.24,90.31,9960.0,89.9869,90.0765,89.8674,89.9371,9960.0
2020-01-27 14:55:00,90.31,90.43,90.25,90.42,8286.0,89.9371,90.0566,89.8773,90.0466,8286.0
2020-01-27 15:00:00,90.41,90.41,90.25,90.32,21961.0,90.0367,90.0367,89.8773,89.9471,21961.0
2020-01-27 15:05:00,90.31,90.38,90.29,90.32,14683.0,89.9371,90.0068,89.9172,89.9471,14683.0
2020-01-27 15:10:00,90.32,90.34,90.22,90.24,35803.0,89.9471,89.967,89.8475,89.8674,35803.0
2020-01-27 15:15:00,90.27,90.39,90.25,90.36,13646.0,89.8973,90.0168,89.8773,89.9869,13646.0
2020-01-27 15:20:00,90.37,90.38,90.15,90.16,121148.0,89.9968,90.0068,89.7778,89.7877,121148.0
2020-01-27 15:25:00,90.15,90.22,90.02,90.19,45514.0,89.7778,89.8475,89.6483,89.8176,45514.0
2020-01-27 15:30:00,90.19,90.22,90.06,90.11,34484.0,89.8176,89.8475,89.6881,89.7379,34484.0
2020-01-27 15:35:00,90.12,90.24,90.09,90.22,22633.0,89.7479,89.8674,89.718,89.8475,22633.0
2020-01-27 15:40:00,90.22,90.34,90.22,90.29,19279.0,89.8475,89.967,89.8475,89.9172,19279.0
2020-01-27 15:45:00,90.29,90.35,90.11,90.11,31174.0,89.9172,89.9769,89.7379,89.7379,31174.0
2020-01-27 15:50:00,90.13,90.21,90.05,90.2,44129.0,89.7578,89.8375,89.6782,89.8276,44129.0
2020-01-27 15:55:00,90.2,90.26,90.07,90.11,204659.0,89.8276,89.8873,89.6981,89.7379,204659.0
2020-01-28 09:30:00,91.17,91.8,91.13,91.7,202873.0,90.7935,91.4209,90.7537,91.3214,202873.0
2020-01-28 09:35:00,91.7,91.7,90.93,91.1,129131.0,91.3214,91.3214,90.5545,90.7238,129131.0
2020-01-28 09:40:00,91.1,91.16,90.84,91.0,93645.0,90.7238,90.7836,90.4649,90.6242,93645.0
2020-01-28 09:45:00,91.0,91.25,90.75,91.25,78258.0,90.6242,90.8732,90.3753,90.8732,78258.0
2020-01-28 09:50:00,91.26,91.5,91.16,91.42,85072.0,90.8832,91.1222,90.7836,91.0425,85072.0
2020-01-28 09:55:00,91.4,91.58,91.29,91.31,61860.0,91.0226,91.2019,90.9131,90.933,61860.0
2020-01-28 10:00:00,91.31,91.55,91.3,91.54,80917.0,90.933,91.172,90.923,91.162,80917.0
2020-01-28 10:05:00,91.55,92.04,91.55,92.0,165701.0,91.172,91.66,91.172,91.6201,165701.0
2020-01-28 10:10:00,92.0,92.03,91.77,91.9,31401.0,91.6201,91.65,91.3911,91.5205,31401.0
2020-01-28 10:15:00,91.9,91.9,91.59,91.65,64213.0,91.5205,91.5205,91.2118,91.2716,64213.0
2020-01-28 10:20:00,91.64,91.8,91.54,91.8,49526.0,91.2616,91.4209,91.162,91.4209,49526.0
2020-01-28 10:25:00,91.8,92.01,91.74,91.75,94856.0,91.4209,91.6301,91.3612,91.3712,94856.0
2020-01-28 10:30:00,91.75,91.77,91.4,91.51,28787.0,91.3712,91.3911,91.0226,91.1321,28787.0
2020-01-28 10:35:00,91.52,91.56,91.37,91.37,42400.0,91.1421,91.1819,90.9927,90.9927,42400.0
2020-01-28 10:40:00,91.37,91.47,91.26,91.37,58446.0,90.9927,91.0923,90.8832,90.9927,58446.0
2020-01-28 10:45:00,91.39,91.39,91.23,91.24,80958.0,91.0126,91.0126,90.8533,90.8633,80958.0
2020-01-28 10:50:00,91.22,91.39,91.16,91.32,63132.0,90.8433,91.0126,90.7836,90.9429,63132.0
2020-01-28 10:55:00,91.34,91.35,91.11,91.2,43333.0,90.9628,90.9728,90.7338,90.8234,43333.0
2020-01-28 11:00:00,91.19,91.26,91.1,91.12,34566.0,90.8135,90.8832,90.7238,90.7438,34566.0
2020-01-28 11:05:00,91.08,91.15,91.01,91.07,13280.0,90.7039,90.7736,90.6342,90.694,13280.0
2020-01-28 11:10:00,91.06,91.42,91.05,91.4,45860.0,90.684,91.0425,90.674,91.0226,45860.0
2020-01-28 11:15:00,91.41,91.58,91.37,91.55,25934.0,91.0326,91.2019,90.9927,91.172,25934.0
2020-01-28 11:20:00,91.55,91.61,91.5,91.59,26145.0,91.172,91.2317,91.1222,91.2118,26145.0
2020-01-28 11:25:00,91.58,91.63,91.34,91.36,23655.0,91.2019,91.2516,90.9628,90.9828,23655.0
2020-01-28 11:30:00,91.35,91.51,91.3,91.46,11399.0,90.9728,91.1321,90.923,91.0823,11399.0
2020-01-28 11:35:00,91.47,91.55,91.35,91.54,40620.0,91.0923,91.172,90.9728,91.162,40620.0
2020-01-28 11:40:00,91.54,91.68,91.52,91.66,17999.0,91.162,91.3014,91.1421,91.2815,17999.0
2020-01-28 11:45:00,91.66,91.66,91.46,91.56,21448.0,91.2815,91.2815,91.0823,91.1819,21448.0
2020-01-28 11:50:00,91.58,91.64,91.56,91.57,14316.0,91.2019,91.2616,91.1819,91.1919,14316.0
2020-01-28 11:55:00,91.58,91.58,91.47,91.54,28528.0,91.2019,91.2019,91.0923,91.162,28528.0
2020-01-28 12:00:00,91.57,91.59,91.46,91.52,16829.0,91.1919,91.2118,91.0823,91.1421,16829.0
2020-01-28 12:05:00,91.53,91.57,91.46,91.56,14187.0,91.1521,91.1919,91.0823,91.1819,14187.0
2020-01-28 12:10:00,91.58,91.7,91.55,91.7,26226.0,91.2019,91.3214,91.172,91.3214,26226.0
2020-01-28 12:15:00,91.69,91.82,91.65,91.82,16280.0,91.3114,91.4409,91.2716,91.4409,16280.0
2020-01-28 12:20:00,91.84,91.85,91.74,91.82,61198.0,91.4608,91.4707,91.3612,91.4409,61198.0
2020-01-28 12:25:00,91.83,91.87,91.81,91.81,53208.0,91.4508,91.4907,91.4309,91.4309,53208.0
2020-01-28 12:30:00,91.84,91.9,91.81,91.83,84363.0,91.4608,91.5205,91.4309,91.4508,84363.0
2020-01-28 12:35:00,91.84,91.84,91.62,91.63,26445.0,91.4608,91.4608,91.2417,91.2516,26445.0
2020-01-28 12:40:00,91.63,91.7,91.61,91.69,28124.0,91.2516,91.3214,91.2317,91.3114,28124.0
2020-01-28 12:45:00,91.71,91.76,91.7,91.71,12117.0,91.3313,91.3811,91.3214,91.3313,12117.0
2020-01-28 12:50:00,91.71,91.71,91.55,91.59,15348.0,91.3313,91.3313,91.172,91.2118,15348.0
2020-01-28 12:55:00,91.61,91.64,91.59,91.64,7141.0,91.2317,91.2616,91.2118,91.2616,7141.0
2020-01-28 13:00:00,91.64,91.65,91.46,91.46,8722.0,91.2616,91.2716,91.0823,91.0823,8722.0
2020-01-28 13:05:00,91.47,91.48,91.38,91.46,11407.0,91.0923,91.1023,91.0027,91.0823,11407.0
2020-01-28 13:10:00,91.42,91.54,91.39,91.54,12912.0,91.0425,91.162,91.0126,91.162,12912.0
2020-01-28 13:15:00,91.54,91.6,91.51,91.57,12329.0,91.162,91.2218,91.1321,91.1919,12329.0
2020-01-28 13:20:00,91.57,91.67,91.54,91.63,14992.0,91.1919,91.2915,91.162,91.2516,14992.0
2020-01-28 13:25:00,91.65,91.67,91.55,91.59,11692.0,91.2716,91.2915,91.172,91.2118,11692.0
2020-01-28 13:30:00,91.6,91.69,91.55,91.64,43004.0,91.2218,91.3114,91.172,91.2616,43004.0
2020-01-28 13:35:00,91.65,91.66,91.52,91.58,12552.0,91.2716,91.2815,91.1421,91.2019,12552.0
2020-01-28 13:40:00,91.56,91.66,91.56,91.63,11099.0,91.1819,91.2815,91.1819,91.2516,11099.0
2020-01-28 13:45:00,91.65,91.65,91.57,91.57,9204.0,91.2716,91.2716,91.1919,91.1919,9204.0
2020-01-28 13:50:00,91.56,91.56,91.38,91.48,18444.0,91.1819,91.1819,91.0027,91.1023,18444.0
2020-01-28 13:55:00,91.48,91.53,91.46,91.53,19616.0,91.1023,91.1521,91.0823,91.1521,19616.0
2020-01-28 14:00:00,91.54,91.7,91.54,91.68,63571.0,91.162,91.3214,91.162,91.3014,63571.0
2020-01-28 14:05:00,91.66,91.68,91.62,91.63,34107.0,91.2815,91.3014,91.2417,91.2516,34107.0
2020-01-28 14:10:00,91.64,91.8,91.63,91.77,28551.0,91.2616,91.4209,91.2516,91.3911,28551.0
2020-01-28 14:15:00,91.78,91.82,91.67,91.75,13751.0,91.401,91.4409,91.2915,91.3712,13751.0
2020-01-28 14:20:00,91.76,91.79,91.72,91.77,5225.0,91.3811,91.411,91.3413,91.3911,5225.0
2020-01-28 14:25:00,91.79,91.8,91.68,91.69,91807.0,91.411,91.4209,91.3014,91.3114,91807.0
2020-01-28 14:30:00,91.7,91.86,91.64,91.86,13317.0,91.3214,91.4807,91.2616,91.4807,13317.0
2020-01-28 14:35:00,91.86,91.94,91.85,91.92,18323.0,91.4807,91.5604,91.4707,91.5404,18323.0
2020-01-28 14:40:00,91.93,91.95,91.92,91.93,32573.0,91.5504,91.5703,91.5404,91.5504,32573.0
2020-01-28 14:45:00,91.96,92.0,91.92,91.95,10224.0,91.5803,91.6201,91.5404,91.5703,10224.0
2020-01-28 14:50:00,91.94,91.94,91.74,91.82,33336.0,91.5604,91.5604,91.3612,91.4409,33336.0
2020-01-28 14:55:00,91.8,91.82,91.71,91.75,6294.0,91.4209,91.4409,91.3313,91.3712,6294.0
2020-01-28 15:00:00,91.75,91.79,91.75,91.77,13397.0,91.3712,91.411,91.3712,91.3911,13397.0
2020-01-28 15:05:00,91.79,91.83,91.77,91.82,13100.0,91.411,91.4508,91.3911,91.4409,13100.0
2020-01-28 15:10:00,91.84,91.99,91.82,91.99,19256.0,91.4608,91.6102,91.4409,91.6102,19256.0
2020-01-28 15:15:00,91.99,92.0,91.88,91.94,14468.0,91.6102,91.6201,91.5006,91.5604,14468.0
2020-01-28 15:20:00,91.92,91.99,91.88,91.98,14816.0,91.5404,91.6102,91.5006,91.6002,14816.0
2020-01-28 15:25:00,91.98,92.07,91.98,92.06,99455.0,91.6002,91.6898,91.6002,91.6799,99455.0
2020-01-28 15:30:00,92.06,92.14,92.05,92.09,65043.0,91.6799,91.7595,91.6699,91.7097,65043.0
2020-01-28 15:35:00,92.08,92.08,91.8,91.81,118609.0,91.6998,91.6998,91.4209,91.4309,118609.0
2020-01-28 15:40:00,91.82,91.87,91.79,91.87,38857.0,91.4409,91.4907,91.411,91.4907,38857.0
2020-01-28 15:45:00,91.88,91.9,91.82,91.85,36395.0,91.5006,91.5205,91.4409,91.4707,36395.0
2020-01-28 15:50:00,91.84,91.93,91.77,91.8,113283.0,91.4608,91.5504,91.3911,91.4209,113283.0
2020-01-28 15:55:00,91.8,91.87,91.72,91.81,148482.0,91.4209,91.4907,91.3413,91.4309,148482.0
2020-01-29 09:30:00,91.86,92.1,91.85,91.85,45371.0,91.4807,91.7197,91.4707,91.4707,45371.0
2020-01-29 09:35:00,91.85,91.86,91.49,91.61,62672.0,91.4707,91.4807,91.1122,91.2317,62672.0
2020-01-29 09:40:00,91.66,92.11,91.64,91.97,28894.0,91.2815,91.7297,91.2616,91.5902,28894.0
2020-01-29 09:45:00,91.97,92.15,91.91,92.05,10214.0,91.5902,91.7695,91.5305,91.6699,10214.0
2020-01-29 09:50:00,92.03,92.16,91.97,92.01,22929.0,91.65,91.7795,91.5902,91.6301,22929.0
2020-01-29 09:55:00,91.93,91.99,91.72,91.78,22371.0,91.5504,91.6102,91.3413,91.401,22371.0
2020-01-29 10:00:00,91.76,91.86,91.55,91.59,27973.0,91.3811,91.4807,91.172,91.2118,27973.0
2020-01-29 10:05:00,91.56,91.73,91.52,91.71,17235.0,91.1819,91.3512,91.1421,91.3313,17235.0
2020-01-29 10:10:00,91.73,91.91,91.66,91.86,28675.0,91.3512,91.5305,91.2815,91.4807,28675.0
2020-01-29 10:15:00,91.87,92.05,91.74,91.74,53040.0,91.4907,91.6699,91.3612,91.3612,53040.0
2020-01-29 10:20:00,91.77,92.07,91.77,92.05,23849.0,91.3911,91.6898,91.3911,91.6699,23849.0
2020-01-29 10:25:00,92.07,92.25,91.96,92.17,27844.0,91.6898,91.8691,91.5803,91.7894,27844.0
2020-01-29 10:30:00,92.21,92.22,91.94,92.02,25743.0,91.8293,91.8392,91.5604,91.64,25743.0
2020-01-29 10:35:00,92.02,92.14,91.9,92.14,10192.0,91.64,91.7595,91.5205,91.7595,10192.0
2020-01-29 10:40:00,92.15,92.18,91.85,91.86,20727.0,91.7695,91.7994,91.4707,91.4807,20727.0
2020-01-29 10:45:00,91.87,91.96,91.86,91.92,33152.0,91.4907,91.5803,91.4807,91.5404,33152.0
2020-01-29 10:50:00,91.94,91.98,91.88,91.97,13133.0,91.5604,91.6002,91.5006,91.5902,13133.0
2020-01-29 10:55:00,92.0,92.0,91.85,91.94,14418.0,91.6201,91.6201,91.4707,91.5604,14418.0
2020-01-29 11:00:00,91.96,92.05,91.96,91.96,3883.0,91.5803,91.6699,91.5803,91.5803,3883.0
2020-01-29 11:05:00,91.99,92.03,91.87,91.87,33439.0,91.6102,91.65,91.4907,91.4907,33439.0
2020-01-29 11:10:00,91.89,91.93,91.77,91.86,100747.0,91.5106,91.5504,91.3911,91.4807,100747.0
2020-01-29 11:15:00,91.89,91.97,91.85,91.85,13458.0,91.5106,91.5902,91.4707,91.4707,13458.0
2020-01-29 11:20:00,91.82,92.01,91.77,92.01,10146.0,91.4409,91.6301,91.3911,91.6301,10146.0
2020-01-29 11:25:00,92.01,92.02,91.82,91.87,7436.0,91.6301,91.64,91.4409,91.4907,7436.0
2020-01-29 11:30:00,91.86,91.95,91.85,91.85,4710.0,91.4807,91.5703,91.4707,91.4707,4710.0
2020-01-29 11:35:00,91.84,91.9,91.8,91.82,4625.0,91.4608,91.5205,91.4209,91.4409,4625.0
2020-01-29 11:40:00,91.85,91.86,91.78,91.83,5676.0,91.4707,91.4807,91.401,91.4508,5676.0
2020-01-29 11:45:00,91.81,91.91,91.8,91.87,27489.0,91.4309,91.5305,91.4209,91.4907,27489.0
2020-01-29 11:50:00,91.86,92.01,91.84,91.98,45279.0,91.4807,91.6301,91.4608,91.6002,45279.0
2020-01-29 11:55:00,91.98,92.04,91.97,91.99,8476.0,91.6002,91.66,91.5902,91.6102,8476.0
2020-01-29 12:00:00,91.97,92.04,91.91,91.94,5502.0,91.5902,91.66,91.5305,91.5604,5502.0
2020-01-29 12:05:00,91.96,92.05,91.94,92.05,42755.0,91.5803,91.6699,91.5604,91.6699,42755.0
2020-01-29 12:10:00,92.01,92.18,92.01,92.14,44801.0,91.6301,91.7994,91.6301,91.7595,44801.0
2020-01-29 12:15:00,92.15,92.16,92.06,92.1,21555.0,91.7695,91.7795,91.6799,91.7197,21555.0
2020-01-29 12:20:00,92.11,92.12,92.06,92.09,28142.0,91.7297,91.7396,91.6799,91.7097,28142.0
2020-01-29 12:25:00,92.08,92.17,92.05,92.17,5377.0,91.6998,91.7894,91.6699,91.7894,5377.0
2020-01-29 12:30:00,92.17,92.2,92.08,92.08,30515.0,91.7894,91.8193,91.6998,91.6998,30515.0
2020-01-29 12:35:00,92.06,92.08,92.03,92.07,5658.0,91.6799,91.6998,91.65,91.6898,5658.0
2020-01-29 12:40:00,92.06,92.07,92.01,92.07,57993.0,91.6799,91.6898,91.6301,91.6898,57993.0
2020-01-29 12:45:00,92.06,92.22,92.05,92.2,11219.0,91.6799,91.8392,91.6699,91.8193,11219.0
2020-01-29 12:50:00,92.2,92.24,92.13,92.15,4808.0,91.8193,91.8591,91.7496,91.7695,4808.0
2020-01-29 12:55:00,92.13,92.14,92.03,92.08,24781.0,91.7496,91.7595,91.65,91.6998,24781.0
2020-01-29 13:00:00,92.08,92.1,92.0,92.06,15653.0,91.6998,91.7197,91.6201,91.6799,15653.0
2020-01-29 13:05:00,92.05,92.06,91.91,91.93,38310.0,91.6699,91.6799,91.5305,91.5504,38310.0
2020-01-29 13:10:00,91.93,92.0,91.93,92.0,19183.0,91.5504,91.6201,91.5504,91.6201,19183.0
2020-01-29 13:15:00,92.0,92.14,92.0,92.14,10308.0,91.6201,91.7595,91.6201,91.7595,10308.0
2020-01-29 13:20:00,92.14,92.19,92.09,92.11,5816.0,91.7595,91.8093,91.7097,91.7297,5816.0
2020-01-29 13:25:00,92.11,92.14,92.07,92.12,25043.0,91.7297,91.7595,91.6898,91.7396,25043.0
2020-01-29 13:30:00,92.14,92.2,92.11,92.19,8557.0,91.7595,91.8193,91.7297,91.8093,8557.0
2020-01-29 13:35:00,92.15,92.16,92.0,92.03,8500.0,91.7695,91.7795,91.6201,91.65,8500.0
2020-01-29 13:40:00,91.99,92.06,91.97,92.04,17704.0,91.6102,91.6799,91.5902,91.66,17704.0
2020-01-29 13:45:00,92.04,92.1,92.01,92.07,19243.0,91.66,91.7197,91.6301,91.6898,19243.0
2020-01-29 13:50:00,92.06,92.09,92.0,92.0,56323.0,91.6799,91.7097,91.6201,91.6201,56323.0
2020-01-29 13:55:00,92.0,92.05,91.98,92.04,8322.0,91.6201,91.6699,91.6002,91.66,8322.0
2020-01-29 14:00:00,92.04,92.19,91.91,92.16,17141.0,91.66,91.8093,91.5305,91.7795,17141.0
2020-01-29 14:05:00,92.15,92.2,92.07,92.07,12588.0,91.7695,91.8193,91.6898,91.6898,12588.0
2020-01-29 14:10:00,92.06,92.07,91.95,92.03,11218.0,91.6799,91.6898,91.5703,91.65,11218.0
2020-01-29 14:15:00,92.04,92.07,91.99,92.03,17919.0,91.66,91.6898,91.6102,91.65,17919.0
2020-01-29 14:20:00,92.06,92.1,91.96,91.96,13677.0,91.6799,91.7197,91.5803,91.5803,13677.0
2020-01-29 14:25:00,91.96,91.96,91.86,91.94,14308.0,91.5803,91.5803,91.4807,91.5604,14308.0
2020-01-29 14:30:00,91.93,92.2,91.92,92.17,22777.0,91.5504,91.8193,91.5404,91.7894,22777.0
2020-01-29 14:35:00,92.17,92.19,92.05,92.18,12555.0,91.7894,91.8093,91.6699,91.7994,12555.0
2020-01-29 14:40:00,92.19,92.19,92.09,92.1,17276.0,91.8093,91.8093,91.7097,91.7197,17276.0
2020-01-29 14:45:00,92.11,92.17,92.1,92.17,12814.0,91.7297,91.7894,91.7197,91.7894,12814.0
2020-01-29 14:50:00,92.13,92.15,92.0,92.01,47493.0,91.7496,91.7695,91.6201,91.6301,47493.0
2020-01-29 14:55:00,92.02,92.08,91.97,92.0,17570.0,91.64,91.6998,91.5902,91.6201,17570.0
2020-01-29 15:00:00,92.02,92.02,91.82,91.89,19583.0,91.64,91.64,91.4409,91.5106,19583.0
2020-01-29 15:05:00,91.91,92.1,91.91,92.1,14681.0,91.5305,91.7197,91.5305,91.7197,14681.0
2020-01-29 15:10:00,92.09,92.12,91.93,91.97,11984.0,91.7097,91.7396,91.5504,91.5902,11984.0
2020-01-29 15:15:00,91.96,91.97,91.85,91.92,16325.0,91.5803,91.5902,91.4707,91.5404,16325.0
2020-01-29 15:20:00,91.91,91.92,91.83,91.88,16303.0,91.5305,91.5404,91.4508,91.5006,16303.0
2020-01-29 15:25:00,91.86,91.99,91.85,91.98,45391.0,91.4807,91.6102,91.4707,91.6002,45391.0
2020-01-29 15:30:00,91.96,92.02,91.93,91.97,35858.0,91.5803,91.64,91.5504,91.5902,35858.0
2020-01-29 15:35:00,91.97,91.99,91.87,91.91,50441.0,91.5902,91.6102,91.4907,91.5305,50441.0
2020-01-29 15:40:00,91.91,91.91,91.8,91.83,86739.0,91.5305,91.5305,91.4209,91.4508,86739.0
2020-01-29 15:45:00,91.83,91.91,91.73,91.77,157335.0,91.4508,91.5305,91.3512,91.3911,157335.0
2020-01-29 15:50:00,91.77,91.77,91.56,91.58,166073.0,91.3911,91.3911,91.1819,91.2019,166073.0
2020-01-29 15:55:00,91.57,91.67,91.54,91.58,261998.0,91.1919,91.2915,91.162,91.2019,261998.0
2020-01-30 09:30:00,91.0,91.0,90.51,90.69,120420.0,90.6242,90.6242,90.1363,90.3155,120420.0
2020-01-30 09:35:00,90.71,91.32,90.66,91.25,40604.0,90.3354,90.9429,90.2857,90.8732,40604.0
2020-01-30 09:40:00,91.3,91.46,91.05,91.37,24653.0,90.923,91.0823,90.674,90.9927,24653.0
2020-01-30 09:45:00,91.42,91.46,90.94,91.1,38038.0,91.0425,91.0823,90.5645,90.7238,38038.0
2020-01-30 09:50:00,91.02,91.16,90.71,90.84,52171.0,90.6442,90.7836,90.3354,90.4649,52171.0
2020-01-30 09:55:00,90.82,90.85,90.5,90.62,43133.0,90.445,90.4749,90.1263,90.2458,43133.0
2020-01-30 10:00:00,90.66,90.9,90.6,90.84,43821.0,90.2857,90.5247,90.2259,90.4649,43821.0
2020-01-30 10:05:00,90.92,91.01,90.88,90.97,38552.0,90.5446,90.6342,90.5047,90.5944,38552.0
2020-01-30 10:10:00,90.97,90.99,90.71,90.75,9718.0,90.5944,90.6143,90.3354,90.3753,9718.0
2020-01-30 10:15:00,90.74,90.78,90.3,90.41,69048.0,90.3653,90.4052,89.9271,90.0367,69048.0
2020-01-30 10:20:00,90.39,90.6,90.38,90.58,83765.0,90.0168,90.2259,90.0068,90.206,83765.0
2020-01-30 10:25:00,90.58,90.63,90.52,90.57,39142.0,90.206,90.2558,90.1462,90.196,39142.0
2020-01-30 10:30:00,90.56,90.56,90.16,90.33,81205.0,90.1861,90.1861,89.7877,89.957,81205.0
2020-01-30 10:35:00,90.35,90.35,90.03,90.06,49869.0,89.9769,89.9769,89.6583,89.6881,49869.0
2020-01-30 10:40:00,90.03,90.08,89.91,90.03,29935.0,89.6583,89.708,89.5387,89.6583,29935.0
2020-01-30 10:45:00,90.02,90.03,89.86,90.01,42719.0,89.6483,89.6583,89.489,89.6383,42719.0
2020-01-30 10:50:00,89.99,89.99,89.57,89.57,69275.0,89.6184,89.6184,89.2002,89.2002,69275.0
2020-01-30 10:55:00,89.57,89.77,89.47,89.62,70869.0,89.2002,89.3993,89.1006,89.2499,70869.0
2020-01-30 11:00:00,89.58,89.86,89.58,89.84,23577.0,89.2101,89.489,89.2101,89.469,23577.0
2020-01-30 11:05:00,89.8,89.96,89.79,89.81,33415.0,89.4292,89.5885,89.4192,89.4392,33415.0
2020-01-30 11:10:00,89.88,89.98,89.78,89.93,12552.0,89.5089,89.6085,89.4093,89.5587,12552.0
2020-01-30 11:15:00,89.93,90.09,89.87,90.03,61127.0,89.5587,89.718,89.4989,89.6583,61127.0
2020-01-30 11:20:00,90.06,90.16,89.98,90.14,29636.0,89.6881,89.7877,89.6085,89.7678,29636.0
2020-01-30 11:25:00,90.14,90.16,90.04,90.04,38581.0,89.7678,89.7877,89.6682,89.6682,38581.0
2020-01-30 11:30:00,90.04,90.04,89.82,89.86,26901.0,89.6682,89.6682,89.4491,89.489,26901.0
2020-01-30 11:35:00,89.86,90.07,89.82,89.94,21652.0,89.489,89.6981,89.4491,89.5686,21652.0
2020-01-30 11:40:00,89.93,90.12,89.93,90.01,13195.0,89.5587,89.7479,89.5587,89.6383,13195.0
2020-01-30 11:45:00,90.03,90.18,90.0,90.15,48444.0,89.6583,89.8076,89.6284,89.7778,48444.0
2020-01-30 11:50:00,90.18,90.29,90.18,90.22,93607.0,89.8076,89.9172,89.8076,89.8475,93607.0
2020-01-30 11:55:00,90.23,90.26,90.0,90.0,18403.0,89.8574,89.8873,89.6284,89.6284,18403.0
2020-01-30 12:00:00,89.96,90.09,89.95,90.03,14904.0,89.5885,89.718,89.5786,89.6583,14904.0
2020-01-30 12:05:00,90.03,90.03,89.83,89.85,28727.0,89.6583,89.6583,89.4591,89.479,28727.0
2020-01-30 12:10:00,89.87,89.92,89.81,89.82,40426.0,89.4989,89.5487,89.4392,89.4491,40426.0
2020-01-30 12:15:00,89.83,89.99,89.75,89.99,36145.0,89.4591,89.6184,89.3794,89.6184,36145.0
2020-01-30 12:20:00,89.98,90.08,89.96,90.08,13558.0,89.6085,89.708,89.5885,89.708,13558.0
2020-01-30 12:25:00,90.08,90.13,89.88,89.9,16905.0,89.708,89.7578,89.5089,89.5288,16905.0
2020-01-30 12:30:00,89.91,90.11,89.88,90.1,18555.0,89.5387,89.7379,89.5089,89.728,18555.0
2020-01-30 12:35:00,90.1,90.12,89.79,89.81,49383.0,89.728,89.7479,89.4192,89.4392,49383.0
2020-01-30 12:40:00,89.82,89.89,89.75,89.78,24768.0,89.4491,89.5188,89.3794,89.4093,24768.0
2020-01-30 12:45:00,89.75,89.76,89.63,89.65,56073.0,89.3794,89.3894,89.2599,89.2798,56073.0
2020-01-30 12:50:00,89.67,89.96,89.61,89.87,126345.0,89.2997,89.5885,89.24,89.4989,126345.0
2020-01-30 12:55:00,89.87,89.88,89.77,89.85,27635.0,89.4989,89.5089,89.3993,89.479,27635.0
2020-01-30 13:00:00,89.85,90.02,89.85,89.99,20463.0,89.479,89.6483,89.479,89.6184,20463.0
2020-01-30 13:05:00,89.97,89.97,89.8,89.82,16305.0,89.5985,89.5985,89.4292,89.4491,16305.0
2020-01-30 13:10:00,89.84,89.89,89.66,89.67,15248.0,89.469,89.5188,89.2898,89.2997,15248.0
2020-01-30 13:15:00,89.68,89.79,89.66,89.75,16923.0,89.3097,89.4192,89.2898,89.3794,16923.0
2020-01-30 13:20:00,89.76,89.87,89.75,89.85,9798.0,89.3894,89.4989,89.3794,89.479,9798.0
2020-01-30 13:25:00,89.85,89.88,89.76,89.81,18318.0,89.479,89.5089,89.3894,89.4392,18318.0
2020-01-30 13:30:00,89.83,89.87,89.75,89.81,19074.0,89.4591,89.4989,89.3794,89.4392,19074.0
2020-01-30 13:35:00,89.81,89.83,89.75,89.78,13494.0,89.4392,89.4591,89.3794,89.4093,13494.0
2020-01-30 13:40:00,89.77,89.82,89.75,89.76,17007.0,89.3993,89.4491,89.3794,89.3894,17007.0
2020-01-30 13:45:00,89.75,89.79,89.73,89.73,56559.0,89.3794,89.4192,89.3595,89.3595,56559.0
2020-01-30 13:50:00,89.74,89.75,89.66,89.72,43973.0,89.3695,89.3794,89.2898,89.3495,43973.0
2020-01-30 13:55:00,89.73,89.73,89.59,89.62,38821.0,89.3595,89.3595,89.2201,89.2499,38821.0
2020-01-30 14:00:00,89.63,89.66,89.51,89.57,51341.0,89.2599,89.2898,89.1404,89.2002,51341.0
2020-01-30 14:05:00,89.57,89.77,89.56,89.77,23872.0,89.2002,89.3993,89.1902,89.3993,23872.0
2020-01-30 14:10:00,89.78,89.85,89.75,89.77,84330.0,89.4093,89.479,89.3794,89.3993,84330.0
2020-01-30 14:15:00,89.77,89.79,89.72,89.79,18797.0,89.3993,89.4192,89.3495,89.4192,18797.0
2020-01-30 14:20:00,89.81,90.03,89.81,89.96,47855.0,89.4392,89.6583,89.4392,89.5885,47855.0
2020-01-30 14:25:00,89.96,90.07,89.96,90.04,20188.0,89.5885,89.6981,89.5885,89.6682,20188.0
2020-01-30 14:30:00,90.02,90.03,89.88,89.95,39936.0,89.6483,89.6583,89.5089,89.5786,39936.0
2020-01-30 14:35:00,89.92,89.95,89.78,89.85,33332.0,89.5487,89.5786,89.4093,89.479,33332.0
2020-01-30 14:40:00,89.88,90.3,89.85,89.91,53713.0,89.5089,89.9271,89.479,89.5387,53713.0
2020-01-30 14:45:00,89.93,90.19,89.85,90.15,39173.0,89.5587,89.8176,89.479,89.7778,39173.0
2020-01-30 14:50:00,90.17,90.27,90.05,90.14,33110.0,89.7977,89.8973,89.6782,89.7678,33110.0
2020-01-30 14:55:00,90.19,90.31,90.15,90.2,44638.0,89.8176,89.9371,89.7778,89.8276,44638.0
2020-01-30 15:00:00,90.2,90.35,90.13,90.35,59580.0,89.8276,89.9769,89.7578,89.9769,59580.0
2020-01-30 15:05:00,90.33,90.33,89.99,90.01,63572.0,89.957,89.957,89.6184,89.6383,63572.0
2020-01-30 15:10:00,90.02,90.09,89.94,90.09,34064.0,89.6483,89.718,89.5686,89.718,34064.0
2020-01-30 15:15:00,90.12,90.3,90.05,90.29,49397.0,89.7479,89.9271,89.6782,89.9172,49397.0
2020-01-30 15:20:00,90.28,90.44,90.27,90.39,32043.0,89.9072,90.0666,89.8973,90.0168,32043.0
2020-01-30 15:25:00,90.4,90.41,90.2,90.2,77842.0,90.0267,90.0367,89.8276,89.8276,77842.0
2020-01-30 15:30:00,90.22,90.24,90.12,90.18,59869.0,89.8475,89.8674,89.7479,89.8076,59869.0
2020-01-30 15:35:00,90.18,90.18,90.05,90.13,116384.0,89.8076,89.8076,89.6782,89.7578,116384.0
2020-01-30 15:40:00,90.14,90.34,90.13,90.33,52700.0,89.7678,89.967,89.7578,89.957,52700.0
2020-01-30 15:45:00,90.33,90.34,90.2,90.32,48473.0,89.957,89.967,89.8276,89.9471,48473.0
2020-01-30 15:50:00,90.32,90.42,90.24,90.39,100239.0,89.9471,90.0466,89.8674,90.0168,100239.0
2020-01-30 15:55:00,90.39,90.41,90.26,90.39,265090.0,90.0168,90.0367,89.8873,90.0168,265090.0
2020-01-31 09:30:00,90.2,90.28,88.79,89.82,232469.0,89.8276,89.9072,88.4234,89.4491,232469.0
2020-01-31 09:35:00,89.82,89.89,89.38,89.88,143985.0,89.4491,89.5188,89.0109,89.5089,143985.0
2020-01-31 09:40:00,89.79,90.0,89.71,89.74,97366.0,89.4192,89.6284,89.3396,89.3695,97366.0
2020-01-31 09:45:00,89.76,89.87,89.64,89.73,23187.0,89.3894,89.4989,89.2699,89.3595,23187.0
2020-01-31 09:50:00,89.72,89.76,88.98,89.26,161481.0,89.3495,89.3894,88.6126,88.8914,161481.0
2020-01-31 09:55:00,89.25,89.68,89.23,89.62,21835.0,88.8815,89.3097,88.8616,89.2499,21835.0
2020-01-31 10:00:00,89.59,89.59,89.07,89.11,77475.0,89.2201,89.2201,88.7022,88.7421,77475.0
2020-01-31 10:05:00,89.12,89.26,89.06,89.15,51717.0,88.752,88.8914,88.6923,88.7819,51717.0
2020-01-31 10:10:00,89.11,89.31,89.05,89.17,21825.0,88.7421,88.9412,88.6823,88.8018,21825.0
2020-01-31 10:15:00,89.14,89.26,89.06,89.26,13096.0,88.7719,88.8914,88.6923,88.8914,13096.0
2020-01-31 10:20:00,89.25,89.38,89.12,89.19,15800.0,88.8815,89.0109,88.752,88.8217,15800.0
2020-01-31 10:25:00,89.17,89.17,88.57,88.63,217539.0,88.8018,88.8018,88.2043,88.264,217539.0
2020-01-31 10:30:00,88.56,88.86,88.53,88.85,43939.0,88.1943,88.4931,88.1644,88.4831,43939.0
2020-01-31 10:35:00,88.8,88.81,88.58,88.6,37036.0,88.4333,88.4433,88.2142,88.2342,37036.0
2020-01-31 10:40:00,88.59,88.79,88.53,88.56,27277.0,88.2242,88.4234,88.1644,88.1943,27277.0
2020-01-31 10:45:00,88.53,88.85,88.46,88.78,68627.0,88.1644,88.4831,88.0947,88.4134,68627.0
2020-01-31 10:50:00,88.77,88.77,88.49,88.6,27780.0,88.4035,88.4035,88.1246,88.2342,27780.0
2020-01-31 10:55:00,88.61,88.72,88.46,88.6,24509.0,88.2441,88.3537,88.0947,88.2342,24509.0
2020-01-31 11:00:00,88.59,88.87,88.56,88.62,34777.0,88.2242,88.503,88.1943,88.2541,34777.0
2020-01-31 11:05:00,88.62,88.62,88.37,88.37,37403.0,88.2541,88.2541,88.0051,88.0051,37403.0
2020-01-31 11:10:00,88.37,88.52,88.12,88.21,68415.0,88.0051,88.1545,87.7561,87.8458,68415.0
2020-01-31 11:15:00,88.2,88.42,88.05,88.31,97967.0,87.8358,88.0549,87.6864,87.9454,97967.0
2020-01-31 11:20:00,88.3,88.42,88.23,88.25,24485.0,87.9354,88.0549,87.8657,87.8856,24485.0
2020-01-31 11:25:00,88.24,88.41,88.18,88.22,24842.0,87.8756,88.0449,87.8159,87.8557,24842.0
2020-01-31 11:30:00,88.22,88.51,88.2,88.48,35047.0,87.8557,88.1445,87.8358,88.1147,35047.0
2020-01-31 11:35:00,88.51,88.61,88.17,88.27,28413.0,88.1445,88.2441,87.8059,87.9055,28413.0
2020-01-31 11:40:00,88.26,88.57,88.26,88.56,25612.0,87.8956,88.2043,87.8956,88.1943,25612.0
2020-01-31 11:45:00,88.59,88.84,88.58,88.75,69918.0,88.2242,88.4732,88.2142,88.3835,69918.0
2020-01-31 11:50:00,88.74,88.95,88.63,88.94,25483.0,88.3736,88.5827,88.264,88.5728,25483.0
2020-01-31 11:55:00,88.95,89.04,88.9,88.98,70718.0,88.5827,88.6723,88.5329,88.6126,70718.0
2020-01-31 12:00:00,88.98,89.02,88.81,88.85,64516.0,88.6126,88.6524,88.4433,88.4831,64516.0
2020-01-31 12:05:00,88.8,88.83,88.7,88.76,43409.0,88.4333,88.4632,88.3337,88.3935,43409.0
2020-01-31 12:10:00,88.74,88.8,88.57,88.58,41168.0,88.3736,88.4333,88.2043,88.2142,41168.0
2020-01-31 12:15:00,88.57,88.74,88.54,88.74,62999.0,88.2043,88.3736,88.1744,88.3736,62999.0
2020-01-31 12:20:00,88.75,88.95,88.75,88.87,21189.0,88.3835,88.5827,88.3835,88.503,21189.0
2020-01-31 12:25:00,88.85,88.95,88.79,88.86,19334.0,88.4831,88.5827,88.4234,88.4931,19334.0
2020-01-31 12:30:00,88.86,88.88,88.74,88.74,18596.0,88.4931,88.513,88.3736,88.3736,18596.0
2020-01-31 12:35:00,88.74,88.75,88.6,88.63,43303.0,88.3736,88.3835,88.2342,88.264,43303.0
2020-01-31 12:40:00,88.61,88.88,88.6,88.86,42190.0,88.2441,88.513,88.2342,88.4931,42190.0
2020-01-31 12:45:00,88.86,88.87,88.71,88.78,43082.0,88.4931,88.503,88.3437,88.4134,43082.0
2020-01-31 12:50:00,88.78,88.87,88.55,88.82,36409.0,88.4134,88.503,88.1844,88.4532,36409.0
2020-01-31 12:55:00,88.82,88.94,88.78,88.81,21702.0,88.4532,88.5728,88.4134,88.4433,21702.0
2020-01-31 13:00:00,88.82,88.98,88.82,88.89,25376.0,88.4532,88.6126,88.4532,88.523,25376.0
2020-01-31 13:05:00,88.89,89.0,88.73,88.76,37024.0,88.523,88.6325,88.3636,88.3935,37024.0
2020-01-31 13:10:00,88.76,88.77,88.67,88.68,25697.0,88.3935,88.4035,88.3039,88.3138,25697.0
2020-01-31 13:15:00,88.66,88.76,88.63,88.69,27203.0,88.2939,88.3935,88.264,88.3238,27203.0
2020-01-31 13:20:00,88.65,88.79,88.63,88.79,19646.0,88.284,88.4234,88.264,88.4234,19646.0
2020-01-31 13:25:00,88.8,88.85,88.67,88.76,28465.0,88.4333,88.4831,88.3039,88.3935,28465.0
2020-01-31 13:30:00,88.74,88.74,88.52,88.66,37131.0,88.3736,88.3736,88.1545,88.2939,37131.0
2020-01-31 13:35:00,88.67,88.69,88.47,88.55,48640.0,88.3039,88.3238,88.1047,88.1844,48640.0
2020-01-31 13:40:00,88.56,88.67,88.53,88.57,62112.0,88.1943,88.3039,88.1644,88.2043,62112.0
2020-01-31 13:45:00,88.56,88.74,88.55,88.74,91417.0,88.1943,88.3736,88.1844,88.3736,91417.0
2020-01-31 13:50:00,88.74,88.8,88.62,88.79,196187.0,88.3736,88.4333,88.2541,88.4234,196187.0
2020-01-31 13:55:00,88.79,88.85,88.78,88.83,30857.0,88.4234,88.4831,88.4134,88.4632,30857.0
2020-01-31 14:00:00,88.86,88.97,88.77,88.92,76410.0,88.4931,88.6026,88.4035,88.5528,76410.0
2020-01-31 14:05:00,88.92,88.93,88.88,88.88,60430.0,88.5528,88.5628,88.513,88.513,60430.0
2020-01-31 14:10:00,88.89,88.95,88.83,88.83,69711.0,88.523,88.5827,88.4632,88.4632,69711.0
2020-01-31 14:15:00,88.83,89.0,88.73,88.99,58962.0,88.4632,88.6325,88.3636,88.6225,58962.0
2020-01-31 14:20:00,89.0,89.0,88.79,88.85,51000.0,88.6325,88.6325,88.4234,88.4831,51000.0
2020-01-31 14:25:00,88.86,88.94,88.82,88.88,26915.0,88.4931,88.5728,88.4532,88.513,26915.0
2020-01-31 14:30:00,88.83,89.27,88.83,89.04,46173.0,88.4632,88.9014,88.4632,88.6723,46173.0
2020-01-31 14:35:00,89.06,89.16,89.01,89.09,30305.0,88.6923,88.7918,88.6425,88.7221,30305.0
2020-01-31 14:40:00,89.08,89.09,88.86,88.88,28522.0,88.7122,88.7221,88.4931,88.513,28522.0
2020-01-31 14:45:00,88.89,88.95,88.76,88.82,28743.0,88.523,88.5827,88.3935,88.4532,28743.0
2020-01-31 14:50:00,88.82,88.88,88.74,88.84,25992.0,88.4532,88.513,88.3736,88.4732,25992.0
2020-01-31 14:55:00,88.83,89.1,88.83,89.01,49934.0,88.4632,88.7321,88.4632,88.6425,49934.0
2020-01-31 15:00:00,89.01,89.11,88.93,89.04,43554.0,88.6425,88.7421,88.5628,88.6723,43554.0
2020-01-31 15:05:00,89.03,89.06,88.81,88.9,39844.0,88.6624,88.6923,88.4433,88.5329,39844.0
2020-01-31 15:10:00,88.9,88.9,88.72,88.74,52003.0,88.5329,88.5329,88.3537,88.3736,52003.0
2020-01-31 15:15:00,88.74,88.94,88.66,88.86,79127.0,88.3736,88.5728,88.2939,88.4931,79127.0
2020-01-31 15:20:00,88.86,89.04,88.84,89.02,47937.0,88.4931,88.6723,88.4732,88.6524,47937.0
2020-01-31 15:25:00,89.03,89.04,88.86,88.87,51599.0,88.6624,88.6723,88.4931,88.503,51599.0
2020-01-31 15:30:00,88.86,88.88,88.77,88.77,101315.0,88.4931,88.513,88.4035,88.4035,101315.0
2020-01-31 15:35:00,88.76,88.87,88.75,88.77,96080.0,88.3935,88.503,88.3835,88.4035,96080.0
2020-01-31 15:40:00,88.77,89.12,88.64,89.06,354620.0,88.4035,88.752,88.274,88.6923,354620.0
2020-01-31 15:45:00,89.06,89.15,88.94,89.04,138533.0,88.6923,88.7819,88.5728,88.6723,138533.0
2020-01-31 15:50:00,89.05,89.14,88.94,89.09,170436.0,88.6823,88.7719,88.5728,88.7221,170436.0
2020-01-31 15:55:00,89.09,89.17,88.99,89.11,341514.0,88.7221,88.8018,88.6225,88.7421,341514.0
2020-02-03 09:30:00,89.89,90.45,89.7,90.22,137287.0,89.5188,90.0765,89.3296,89.8475,137287.0
2020-02-03 09:35:00,90.25,90.99,90.25,90.6,135629.0,89.8773,90.6143,89.8773,90.2259,135629.0
2020-02-03 09:40:00,90.68,90.79,90.55,90.66,52173.0,90.3056,90.4151,90.1761,90.2857,52173.0
2020-02-03 09:45:00,90.74,90.81,90.37,90.46,42976.0,90.3653,90.435,89.9968,90.0865,42976.0
2020-02-03 09:50:00,90.48,90.58,90.31,90.53,64219.0,90.1064,90.206,89.9371,90.1562,64219.0
2020-02-03 09:55:00,90.51,90.67,90.35,90.35,59203.0,90.1363,90.2956,89.9769,89.9769,59203.0
2020-02-03 10:00:00,90.7,90.73,90.41,90.52,32547.0,90.3255,90.3554,90.0367,90.1462,32547.0
2020-02-03 10:05:00,90.5,90.68,90.27,90.58,28395.0,90.1263,90.3056,89.8973,90.206,28395.0
2020-02-03 10:10:00,90.58,90.75,90.47,90.5,21440.0,90.206,90.3753,90.0964,90.1263,21440.0
2020-02-03 10:15:00,90.57,90.9,90.54,90.81,36200.0,90.196,90.5247,90.1661,90.435,36200.0
2020-02-03 10:20:00,90.81,90.89,90.76,90.89,48525.0,90.435,90.5147,90.3852,90.5147,48525.0
2020-02-03 10:25:00,90.9,91.12,90.88,91.12,57666.0,90.5247,90.7438,90.5047,90.7438,57666.0
2020-02-03 10:30:00,91.11,91.17,90.98,91.01,49095.0,90.7338,90.7935,90.6043,90.6342,49095.0
2020-02-03 10:35:00,90.98,91.14,90.89,91.12,29082.0,90.6043,90.7637,90.5147,90.7438,29082.0
2020-02-03 10:40:00,91.13,91.13,90.95,91.06,48525.0,90.7537,90.7537,90.5745,90.684,48525.0
2020-02-03 10:45:00,91.04,91.07,90.88,90.88,36609.0,90.6641,90.694,90.5047,90.5047,36609.0
2020-02-03 10:50:00,90.88,90.9,90.77,90.87,53614.0,90.5047,90.5247,90.3952,90.4948,53614.0
2020-02-03 10:55:00,90.87,90.94,90.75,90.93,32208.0,90.4948,90.5645,90.3753,90.5545,32208.0
2020-02-03 11:00:00,90.92,91.08,90.91,91.05,47163.0,90.5446,90.7039,90.5346,90.674,47163.0
2020-02-03 11:05:00,91.06,91.06,90.89,90.97,20333.0,90.684,90.684,90.5147,90.5944,20333.0
2020-02-03 11:10:00,90.99,91.01,90.74,90.83,33697.0,90.6143,90.6342,90.3653,90.4549,33697.0
2020-02-03 11:15:00,90.8,90.85,90.65,90.69,70977.0,90.4251,90.4749,90.2757,90.3155,70977.0
2020-02-03 11:20:00,90.69,90.79,90.64,90.77,53354.0,90.3155,90.4151,90.2657,90.3952,53354.0
2020-02-03 11:25:00,90.81,90.89,90.74,90.77,43953.0,90.435,90.5147,90.3653,90.3952,43953.0
2020-02-03 11:30:00,90.76,90.88,90.73,90.76,22356.0,90.3852,90.5047,90.3554,90.3852,22356.0
2020-02-03 11:35:00,90.74,90.77,90.61,90.71,64679.0,90.3653,90.3952,90.2359,90.3354,64679.0
2020-02-03 11:40:00,90.73,90.82,90.55,90.65,54699.0,90.3554,90.445,90.1761,90.2757,54699.0
2020-02-03 11:45:00,90.62,90.72,90.51,90.59,30917.0,90.2458,90.3454,90.1363,90.2159,30917.0
2020-02-03 11:50:00,90.57,90.6,90.46,90.6,33301.0,90.196,90.2259,90.0865,90.2259,33301.0
2020-02-03 11:55:00,90.58,90.69,90.58,90.64,17350.0,90.206,90.3155,90.206,90.2657,17350.0
2020-02-03 12:00:00,90.64,90.71,90.56,90.71,18085.0,90.2657,90.3354,90.1861,90.3354,18085.0
2020-02-03 12:05:00,90.71,90.76,90.57,90.63,50389.0,90.3354,90.3852,90.196,90.2558,50389.0
2020-02-03 12:10:00,90.65,90.69,90.58,90.69,14907.0,90.2757,90.3155,90.206,90.3155,14907.0
2020-02-03 12:15:00,90.73,90.89,90.72,90.88,14274.0,90.3554,90.5147,90.3454,90.5047,14274.0
2020-02-03 12:20:00,90.89,90.91,90.82,90.85,16446.0,90.5147,90.5346,90.445,90.4749,16446.0
2020-02-03 12:25:00,90.82,90.83,90.74,90.76,18693.0,90.445,90.4549,90.3653,90.3852,18693.0
2020-02-03 12:30:00,90.76,90.77,90.64,90.66,20165.0,90.3852,90.3952,90.2657,90.2857,20165.0
2020-02-03 12:35:00,90.64,90.8,90.63,90.8,18823.0,90.2657,90.4251,90.2558,90.4251,18823.0
2020-02-03 12:40:00,90.82,90.94,90.81,90.93,10400.0,90.445,90.5645,90.435,90.5545,10400.0
2020-02-03 12:45:00,90.92,90.94,90.79,90.92,26338.0,90.5446,90.5645,90.4151,90.5446,26338.0
2020-02-03 12:50:00,90.93,90.98,90.9,90.98,27902.0,90.5545,90.6043,90.5247,90.6043,27902.0
2020-02-03 12:55:00,90.97,91.03,90.96,91.03,14118.0,90.5944,90.6541,90.5844,90.6541,14118.0
2020-02-03 13:00:00,91.05,91.09,90.99,91.04,18497.0,90.674,90.7139,90.6143,90.6641,18497.0
2020-02-03 13:05:00,91.04,91.08,90.86,90.86,37007.0,90.6641,90.7039,90.4848,90.4848,37007.0
2020-02-03 13:10:00,90.87,90.96,90.66,90.66,36428.0,90.4948,90.5844,90.2857,90.2857,36428.0
2020-02-03 13:15:00,90.67,90.73,90.59,90.73,13814.0,90.2956,90.3554,90.2159,90.3554,13814.0
2020-02-03 13:20:00,90.74,90.91,90.73,90.91,19051.0,90.3653,90.5346,90.3554,90.5346,19051.0
2020-02-03 13:25:00,90.92,90.92,90.85,90.86,17279.0,90.5446,90.5446,90.4749,90.4848,17279.0
2020-02-03 13:30:00,90.87,90.95,90.77,90.79,40023.0,90.4948,90.5745,90.3952,90.4151,40023.0
2020-02-03 13:35:00,90.79,90.99,90.77,90.97,46063.0,90.4151,90.6143,90.3952,90.5944,46063.0
2020-02-03 13:40:00,90.96,90.98,90.86,90.91,32565.0,90.5844,90.6043,90.4848,90.5346,32565.0
2020-02-03 13:45:00,90.9,90.97,90.85,90.95,27951.0,90.5247,90.5944,90.4749,90.5745,27951.0
2020-02-03 13:50:00,90.95,90.95,90.79,90.89,34931.0,90.5745,90.5745,90.4151,90.5147,34931.0
2020-02-03 13:55:00,90.87,90.96,90.87,90.94,14116.0,90.4948,90.5844,90.4948,90.5645,14116.0
2020-02-03 14:00:00,90.94,90.97,90.82,90.92,16567.0,90.5645,90.5944,90.445,90.5446,16567.0
2020-02-03 14:05:00,90.92,90.98,90.86,90.96,15185.0,90.5446,90.6043,90.4848,90.5844,15185.0
2020-02-03 14:10:00,90.93,90.93,90.81,90.87,15969.0,90.5545,90.5545,90.435,90.4948,15969.0
2020-02-03 14:15:00,90.83,90.85,90.74,90.79,7653.0,90.4549,90.4749,90.3653,90.4151,7653.0
2020-02-03 14:20:00,90.81,90.88,90.79,90.81,25295.0,90.435,90.5047,90.4151,90.435,25295.0
2020-02-03 14:25:00,90.83,90.88,90.8,90.88,10023.0,90.4549,90.5047,90.4251,90.5047,10023.0
2020-02-03 14:30:00,90.86,90.94,90.78,90.8,14409.0,90.4848,90.5645,90.4052,90.4251,14409.0
2020-02-03 14:35:00,90.8,90.89,90.8,90.89,9547.0,90.4251,90.5147,90.4251,90.5147,9547.0
2020-02-03 14:40:00,90.87,90.99,90.87,90.96,20885.0,90.4948,90.6143,90.4948,90.5844,20885.0
2020-02-03 14:45:00,90.96,91.03,90.91,91.02,26132.0,90.5844,90.6541,90.5346,90.6442,26132.0
2020-02-03 14:50:00,91.0,91.07,90.96,91.04,10473.0,90.6242,90.694,90.5844,90.6641,10473.0
2020-02-03 14:55:00,91.04,91.07,90.97,91.01,21072.0,90.6641,90.694,90.5944,90.6342,21072.0
2020-02-03 15:00:00,91.01,91.1,90.99,91.06,18120.0,90.6342,90.7238,90.6143,90.684,18120.0
2020-02-03 15:05:00,91.08,91.14,91.04,91.14,26951.0,90.7039,90.7637,90.6641,90.7637,26951.0
2020-02-03 15:10:00,91.15,91.17,91.09,91.11,32180.0,90.7736,90.7935,90.7139,90.7338,32180.0
2020-02-03 15:15:00,91.1,91.15,91.03,91.15,36038.0,90.7238,90.7736,90.6541,90.7736,36038.0
2020-02-03 15:20:00,91.15,91.22,91.12,91.14,52317.0,90.7736,90.8433,90.7438,90.7637,52317.0
2020-02-03 15:25:00,91.13,91.22,91.09,91.22,49926.0,90.7537,90.8433,90.7139,90.8433,49926.0
2020-02-03 15:30:00,91.22,91.23,91.15,91.17,56401.0,90.8433,90.8533,90.7736,90.7935,56401.0
2020-02-03 15:35:00,91.16,91.21,91.07,91.1,45867.0,90.7836,90.8334,90.694,90.7238,45867.0
2020-02-03 15:40:00,91.11,91.2,91.1,91.14,81311.0,90.7338,90.8234,90.7238,90.7637,81311.0
2020-02-03 15:45:00,91.14,91.14,90.93,91.05,82104.0,90.7637,90.7637,90.5545,90.674,82104.0
2020-02-03 15:50:00,91.04,91.05,90.95,91.01,102692.0,90.6641,90.674,90.5745,90.6342,102692.0
2020-02-03 15:55:00,91.03,91.25,91.02,91.16,217363.0,90.6541,90.8732,90.6442,90.7836,217363.0
2020-02-04 09:30:00,92.55,92.73,92.39,92.57,306413.0,92.1678,92.3471,92.0085,92.1878,306413.0
2020-02-04 09:35:00,92.57,92.94,92.56,92.73,236058.0,92.1878,92.5562,92.1778,92.3471,236058.0
2020-02-04 09:40:00,92.74,93.1,92.64,92.87,151874.0,92.3571,92.7156,92.2575,92.4865,151874.0
2020-02-04 09:45:00,92.85,93.02,92.77,93.01,159364.0,92.4666,92.6359,92.3869,92.6259,159364.0
2020-02-04 09:50:00,93.04,93.22,92.79,92.86,192067.0,92.6558,92.8351,92.4069,92.4766,192067.0
2020-02-04 09:55:00,92.84,93.0,92.72,92.94,141307.0,92.4567,92.616,92.3371,92.5562,141307.0
2020-02-04 10:00:00,92.94,92.96,92.82,92.86,32035.0,92.5562,92.5762,92.4367,92.4766,32035.0
2020-02-04 10:05:00,92.84,92.93,92.7,92.71,78006.0,92.4567,92.5463,92.3172,92.3272,78006.0
2020-02-04 10:10:00,92.73,92.81,92.55,92.63,80095.0,92.3471,92.4268,92.1678,92.2475,80095.0
2020-02-04 10:15:00,92.6,92.82,92.56,92.82,169273.0,92.2176,92.4367,92.1778,92.4367,169273.0
2020-02-04 10:20:00,92.78,92.98,92.7,92.92,49521.0,92.3969,92.5961,92.3172,92.5363,49521.0
2020-02-04 10:25:00,92.92,92.98,92.81,92.97,25222.0,92.5363,92.5961,92.4268,92.5861,25222.0
2020-02-04 10:30:00,92.99,93.05,92.95,92.98,39193.0,92.606,92.6658,92.5662,92.5961,39193.0
2020-02-04 10:35:00,93.0,93.21,92.99,93.16,42621.0,92.616,92.8251,92.606,92.7753,42621.0
2020-02-04 10:40:00,93.17,93.22,93.07,93.14,18665.0,92.7853,92.8351,92.6857,92.7554,18665.0
2020-02-04 10:45:00,93.16,93.19,93.05,93.18,25874.0,92.7753,92.8052,92.6658,92.7952,25874.0
2020-02-04 10:50:00,93.18,93.33,93.17,93.3,62310.0,92.7952,92.9446,92.7853,92.9148,62310.0
2020-02-04 10:55:00,93.32,93.48,93.31,93.48,46332.0,92.9347,93.094,92.9247,93.094,46332.0
2020-02-04 11:00:00,93.49,93.54,93.3,93.36,51718.0,93.104,93.1538,92.9148,92.9745,51718.0
2020-02-04 11:05:00,93.36,93.36,93.07,93.12,20392.0,92.9745,92.9745,92.6857,92.7355,20392.0
2020-02-04 11:10:00,93.16,93.29,93.15,93.16,27805.0,92.7753,92.9048,92.7654,92.7753,27805.0
2020-02-04 11:15:00,93.14,93.28,93.09,93.23,11801.0,92.7554,92.8948,92.7056,92.845,11801.0
2020-02-04 11:20:00,93.22,93.34,93.22,93.26,32982.0,92.8351,92.9546,92.8351,92.8749,32982.0
2020-02-04 11:25:00,93.26,93.34,93.24,93.26,22686.0,92.8749,92.9546,92.855,92.8749,22686.0
2020-02-04 11:30:00,93.24,93.37,93.24,93.27,39001.0,92.855,92.9845,92.855,92.8849,39001.0
2020-02-04 11:35:00,93.26,93.54,93.25,93.43,71319.0,92.8749,93.1538,92.865,93.0442,71319.0
2020-02-04 11:40:00,93.44,93.52,93.4,93.42,22135.0,93.0542,93.1338,93.0143,93.0343,22135.0
2020-02-04 11:45:00,93.43,93.52,93.39,93.4,13005.0,93.0442,93.1338,93.0044,93.0143,13005.0
2020-02-04 11:50:00,93.41,93.41,93.26,93.28,21996.0,93.0243,93.0243,92.8749,92.8948,21996.0
2020-02-04 11:55:00,93.28,93.39,93.26,93.39,37583.0,92.8948,93.0044,92.8749,93.0044,37583.0
2020-02-04 12:00:00,93.39,93.41,93.33,93.35,13030.0,93.0044,93.0243,92.9446,92.9645,13030.0
2020-02-04 12:05:00,93.33,93.39,93.25,93.31,12052.0,92.9446,93.0044,92.865,92.9247,12052.0
2020-02-04 12:10:00,93.31,93.37,93.29,93.35,17416.0,92.9247,92.9845,92.9048,92.9645,17416.0
2020-02-04 12:15:00,93.38,93.4,93.27,93.28,12348.0,92.9944,93.0143,92.8849,92.8948,12348.0
2020-02-04 12:20:00,93.27,93.36,93.26,93.31,6956.0,92.8849,92.9745,92.8749,92.9247,6956.0
2020-02-04 12:25:00,93.3,93.4,93.3,93.33,9684.0,92.9148,93.0143,92.9148,92.9446,9684.0
2020-02-04 12:30:00,93.27,93.32,93.22,93.25,10166.0,92.8849,92.9347,92.8351,92.865,10166.0
2020-02-04 12:35:00,93.25,93.31,93.19,93.28,10600.0,92.865,92.9247,92.8052,92.8948,10600.0
2020-02-04 12:40:00,93.29,93.36,93.25,93.29,15296.0,92.9048,92.9745,92.865,92.9048,15296.0
2020-02-04 12:45:00,93.34,93.37,93.2,93.21,7425.0,92.9546,92.9845,92.8152,92.8251,7425.0
2020-02-04 12:50:00,93.2,93.26,93.19,93.24,34660.0,92.8152,92.8749,92.8052,92.855,34660.0
2020-02-04 12:55:00,93.25,93.31,93.24,93.29,16517.0,92.865,92.9247,92.855,92.9048,16517.0
2020-02-04 13:00:00,93.3,93.41,93.29,93.38,18395.0,92.9148,93.0243,92.9048,92.9944,18395.0
2020-02-04 13:05:00,93.39,93.39,93.27,93.28,11714.0,93.0044,93.0044,92.8849,92.8948,11714.0
2020-02-04 13:10:00,93.28,93.33,93.23,93.25,11099.0,92.8948,92.9446,92.845,92.865,11099.0
2020-02-04 13:15:00,93.24,93.3,93.2,93.27,12632.0,92.855,92.9148,92.8152,92.8849,12632.0
2020-02-04 13:20:00,93.26,93.29,93.22,93.28,11000.0,92.8749,92.9048,92.8351,92.8948,11000.0
2020-02-04 13:25:00,93.27,93.31,93.21,93.29,11600.0,92.8849,92.9247,92.8251,92.9048,11600.0
2020-02-04 13:30:00,93.3,93.37,93.27,93.3,9224.0,92.9148,92.9845,92.8849,92.9148,9224.0
2020-02-04 13:35:00,93.31,93.33,93.26,93.28,10001.0,92.9247,92.9446,92.8749,92.8948,10001.0
2020-02-04 13:40:00,93.27,93.3,93.25,93.26,11465.0,92.8849,92.9148,92.865,92.8749,11465.0
2020-02-04 13:45:00,93.25,93.26,93.16,93.19,23813.0,92.865,92.8749,92.7753,92.8052,23813.0
2020-02-04 13:50:00,93.2,93.28,93.17,93.26,17909.0,92.8152,92.8948,92.7853,92.8749,17909.0
2020-02-04 13:55:00,93.26,93.27,93.2,93.24,43957.0,92.8749,92.8849,92.8152,92.855,43957.0
2020-02-04 14:00:00,93.25,93.32,93.25,93.28,19770.0,92.865,92.9347,92.865,92.8948,19770.0
2020-02-04 14:05:00,93.28,93.3,93.25,93.25,44843.0,92.8948,92.9148,92.865,92.865,44843.0
2020-02-04 14:10:00,93.25,93.27,93.21,93.26,32067.0,92.865,92.8849,92.8251,92.8749,32067.0
2020-02-04 14:15:00,93.25,93.32,93.23,93.3,18810.0,92.865,92.9347,92.845,92.9148,18810.0
2020-02-04 14:20:00,93.3,93.36,93.28,93.3,24300.0,92.9148,92.9745,92.8948,92.9148,24300.0
2020-02-04 14:25:00,93.29,93.3,93.15,93.19,20295.0,92.9048,92.9148,92.7654,92.8052,20295.0
2020-02-04 14:30:00,93.18,93.26,93.12,93.23,16227.0,92.7952,92.8749,92.7355,92.845,16227.0
2020-02-04 14:35:00,93.26,93.31,93.25,93.27,11095.0,92.8749,92.9247,92.865,92.8849,11095.0
2020-02-04 14:40:00,93.26,93.33,93.23,93.32,17366.0,92.8749,92.9446,92.845,92.9347,17366.0
2020-02-04 14:45:00,93.31,93.38,93.3,93.35,18746.0,92.9247,92.9944,92.9148,92.9645,18746.0
2020-02-04 14:50:00,93.34,93.45,93.34,93.42,18653.0,92.9546,93.0641,92.9546,93.0343,18653.0
2020-02-04 14:55:00,93.41,93.42,93.34,93.37,58679.0,93.0243,93.0343,92.9546,92.9845,58679.0
2020-02-04 15:00:00,93.35,93.43,93.3,93.32,84201.0,92.9645,93.0442,92.9148,92.9347,84201.0
2020-02-04 15:05:00,93.33,93.35,93.29,93.32,12442.0,92.9446,92.9645,92.9048,92.9347,12442.0
2020-02-04 15:10:00,93.35,93.45,93.35,93.45,14969.0,92.9645,93.0641,92.9645,93.0641,14969.0
2020-02-04 15:15:00,93.46,93.6,93.41,93.58,50740.0,93.0741,93.2135,93.0243,93.1936,50740.0
2020-02-04 15:20:00,93.58,93.79,93.58,93.75,88948.0,93.1936,93.4027,93.1936,93.3629,88948.0
2020-02-04 15:25:00,93.75,93.85,93.72,93.85,51465.0,93.3629,93.4625,93.333,93.4625,51465.0
2020-02-04 15:30:00,93.84,94.0,93.74,93.76,189406.0,93.4525,93.6119,93.3529,93.3729,189406.0
2020-02-04 15:35:00,93.75,93.76,93.67,93.72,95160.0,93.3629,93.3729,93.2832,93.333,95160.0
2020-02-04 15:40:00,93.71,93.84,93.66,93.8,97335.0,93.3231,93.4525,93.2733,93.4127,97335.0
2020-02-04 15:45:00,93.79,93.82,93.69,93.77,106940.0,93.4027,93.4326,93.3031,93.3828,106940.0
2020-02-04 15:50:00,93.76,93.77,93.55,93.64,185804.0,93.3729,93.3828,93.1637,93.2533,185804.0
2020-02-04 15:55:00,93.64,93.87,93.59,93.79,359382.0,93.2533,93.4824,93.2036,93.4027,359382.0
2020-02-05 09:30:00,94.93,95.68,94.75,95.59,182807.0,94.538,95.2849,94.3588,95.1953,182807.0
2020-02-05 09:35:00,95.62,95.94,95.47,95.51,112857.0,95.2252,95.5439,95.0758,95.1156,112857.0
2020-02-05 09:40:00,95.49,95.5,95.12,95.39,139897.0,95.0957,95.1057,94.7272,94.9961,139897.0
2020-02-05 09:45:00,95.39,95.89,95.39,95.89,109856.0,94.9961,95.4941,94.9961,95.4941,109856.0
2020-02-05 09:50:00,95.89,96.0,95.68,95.96,250164.0,95.4941,95.6036,95.2849,95.5638,250164.0
2020-02-05 09:55:00,95.96,96.24,95.92,95.98,156602.0,95.5638,95.8426,95.5239,95.5837,156602.0
2020-02-05 10:00:00,95.95,96.14,95.8,95.85,93775.0,95.5538,95.743,95.4044,95.4542,93775.0
2020-02-05 10:05:00,95.84,96.03,95.69,95.77,263281.0,95.4443,95.6335,95.2949,95.3746,263281.0
2020-02-05 10:10:00,95.78,95.78,95.27,95.29,79502.0,95.3845,95.3845,94.8766,94.8965,79502.0
2020-02-05 10:15:00,95.32,95.74,95.29,95.65,120544.0,94.9264,95.3447,94.8965,95.255,120544.0
2020-02-05 10:20:00,95.64,95.82,95.51,95.62,91614.0,95.2451,95.4243,95.1156,95.2252,91614.0
2020-02-05 10:25:00,95.63,95.64,95.17,95.25,99708.0,95.2351,95.2451,94.777,94.8567,99708.0
2020-02-05 10:30:00,95.24,95.39,95.1,95.26,90166.0,94.8467,94.9961,94.7073,94.8667,90166.0
2020-02-05 10:35:00,95.26,95.31,94.81,94.83,126248.0,94.8667,94.9165,94.4185,94.4384,126248.0
2020-02-05 10:40:00,94.83,95.21,94.81,95.21,123053.0,94.4384,94.8169,94.4185,94.8169,123053.0
2020-02-05 10:45:00,95.22,95.32,95.06,95.26,50596.0,94.8268,94.9264,94.6675,94.8667,50596.0
2020-02-05 10:50:00,95.26,95.33,95.02,95.02,51807.0,94.8667,94.9364,94.6276,94.6276,51807.0
2020-02-05 10:55:00,95.04,95.14,94.87,95.05,48891.0,94.6476,94.7472,94.4783,94.6575,48891.0
2020-02-05 11:00:00,95.05,95.29,94.97,95.26,36605.0,94.6575,94.8965,94.5779,94.8667,36605.0
2020-02-05 11:05:00,95.25,95.5,95.23,95.44,31179.0,94.8567,95.1057,94.8368,95.0459,31179.0
2020-02-05 11:10:00,95.45,95.68,95.37,95.64,35989.0,95.0559,95.2849,94.9762,95.2451,35989.0
2020-02-05 11:15:00,95.64,95.65,95.51,95.51,27256.0,95.2451,95.255,95.1156,95.1156,27256.0
2020-02-05 11:20:00,95.53,95.67,95.52,95.55,34263.0,95.1355,95.275,95.1256,95.1555,34263.0
2020-02-05 11:25:00,95.57,95.69,95.53,95.68,41778.0,95.1754,95.2949,95.1355,95.2849,41778.0
2020-02-05 11:30:00,95.68,95.84,95.56,95.59,69470.0,95.2849,95.4443,95.1654,95.1953,69470.0
2020-02-05 11:35:00,95.61,95.68,95.55,95.6,31250.0,95.2152,95.2849,95.1555,95.2053,31250.0
2020-02-05 11:40:00,95.59,95.68,95.45,95.64,68988.0,95.1953,95.2849,95.0559,95.2451,68988.0
2020-02-05 11:45:00,95.63,95.75,95.56,95.75,33452.0,95.2351,95.3546,95.1654,95.3546,33452.0
2020-02-05 11:50:00,95.75,95.77,95.65,95.76,28919.0,95.3546,95.3746,95.255,95.3646,28919.0
2020-02-05 11:55:00,95.77,95.83,95.7,95.8,28594.0,95.3746,95.4343,95.3048,95.4044,28594.0
2020-02-05 12:00:00,95.82,95.9,95.81,95.87,77811.0,95.4243,95.504,95.4144,95.4741,77811.0
2020-02-05 12:05:00,95.86,96.05,95.86,96.05,60226.0,95.4642,95.6534,95.4642,95.6534,60226.0
2020-02-05 12:10:00,96.03,96.04,95.97,96.02,55130.0,95.6335,95.6434,95.5737,95.6235,55130.0
2020-02-05 12:15:00,96.02,96.16,95.9,95.93,43090.0,95.6235,95.7629,95.504,95.5339,43090.0
2020-02-05 12:20:00,95.92,95.97,95.87,95.94,31384.0,95.5239,95.5737,95.4741,95.5439,31384.0
2020-02-05 12:25:00,95.94,96.0,95.81,95.84,25578.0,95.5439,95.6036,95.4144,95.4443,25578.0
2020-02-05 12:30:00,95.84,95.93,95.84,95.89,9947.0,95.4443,95.5339,95.4443,95.4941,9947.0
2020-02-05 12:35:00,95.89,95.98,95.82,95.98,17815.0,95.4941,95.5837,95.4243,95.5837,17815.0
2020-02-05 12:40:00,95.98,95.99,95.88,95.94,14595.0,95.5837,95.5936,95.4841,95.5439,14595.0
2020-02-05 12:45:00,95.93,95.97,95.87,95.97,15161.0,95.5339,95.5737,95.4741,95.5737,15161.0
2020-02-05 12:50:00,95.95,96.05,95.95,96.03,19793.0,95.5538,95.6534,95.5538,95.6335,19793.0
2020-02-05 12:55:00,96.03,96.06,95.96,95.97,26022.0,95.6335,95.6634,95.5638,95.5737,26022.0
2020-02-05 13:00:00,95.99,95.99,95.84,95.87,14281.0,95.5936,95.5936,95.4443,95.4741,14281.0
2020-02-05 13:05:00,95.84,95.91,95.79,95.86,88094.0,95.4443,95.514,95.3945,95.4642,88094.0
2020-02-05 13:10:00,95.86,95.96,95.8,95.96,46076.0,95.4642,95.5638,95.4044,95.5638,46076.0
2020-02-05 13:15:00,95.95,96.01,95.85,95.9,66126.0,95.5538,95.6136,95.4542,95.504,66126.0
2020-02-05 13:20:00,95.91,96.55,95.91,96.39,158681.0,95.514,96.1513,95.514,95.992,158681.0
2020-02-05 13:25:00,96.38,96.52,96.31,96.47,89006.0,95.982,96.1215,95.9123,96.0717,89006.0
2020-02-05 13:30:00,96.46,96.8,96.42,96.75,205159.0,96.0617,96.4003,96.0219,96.3505,205159.0
2020-02-05 13:35:00,96.73,96.82,96.67,96.73,171919.0,96.3306,96.4202,96.2708,96.3306,171919.0
2020-02-05 13:40:00,96.74,97.05,96.73,96.83,181782.0,96.3405,96.6493,96.3306,96.4302,181782.0
2020-02-05 13:45:00,96.81,96.96,96.8,96.96,60825.0,96.4103,96.5596,96.4003,96.5596,60825.0
2020-02-05 13:50:00,96.94,96.97,96.63,96.63,39316.0,96.5397,96.5696,96.231,96.231,39316.0
2020-02-05 13:55:00,96.63,96.76,96.61,96.68,37198.0,96.231,96.3605,96.2111,96.2808,37198.0
2020-02-05 14:00:00,96.68,96.95,96.66,96.79,85023.0,96.2808,96.5497,96.2609,96.3903,85023.0
2020-02-05 14:05:00,96.77,96.78,96.49,96.56,73728.0,96.3704,96.3804,96.0916,96.1613,73728.0
2020-02-05 14:10:00,96.54,96.54,96.32,96.48,23794.0,96.1414,96.1414,95.9223,96.0816,23794.0
2020-02-05 14:15:00,96.48,96.58,96.43,96.47,39660.0,96.0816,96.1812,96.0318,96.0717,39660.0
2020-02-05 14:20:00,96.45,96.5,96.38,96.39,17661.0,96.0517,96.1015,95.982,95.992,17661.0
2020-02-05 14:25:00,96.4,96.53,96.31,96.53,54186.0,96.002,96.1314,95.9123,96.1314,54186.0
2020-02-05 14:30:00,96.5,96.53,96.17,96.21,36583.0,96.1015,96.1314,95.7729,95.8127,36583.0
2020-02-05 14:35:00,96.2,96.3,96.05,96.22,32397.0,95.8028,95.9024,95.6534,95.8227,32397.0
2020-02-05 14:40:00,96.21,96.25,96.11,96.13,10806.0,95.8127,95.8526,95.7131,95.7331,10806.0
2020-02-05 14:45:00,96.14,96.21,96.05,96.09,9141.0,95.743,95.8127,95.6534,95.6932,9141.0
2020-02-05 14:50:00,96.1,96.16,96.08,96.11,29095.0,95.7032,95.7629,95.6833,95.7131,29095.0
2020-02-05 14:55:00,96.1,96.21,96.09,96.2,33482.0,95.7032,95.8127,95.6932,95.8028,33482.0
2020-02-05 15:00:00,96.21,96.37,96.17,96.31,47029.0,95.8127,95.9721,95.7729,95.9123,47029.0
2020-02-05 15:05:00,96.29,96.3,96.16,96.17,19812.0,95.8924,95.9024,95.7629,95.7729,19812.0
2020-02-05 15:10:00,96.16,96.19,96.03,96.07,34163.0,95.7629,95.7928,95.6335,95.6733,34163.0
2020-02-05 15:15:00,96.08,96.11,95.93,95.97,181601.0,95.6833,95.7131,95.5339,95.5737,181601.0
2020-02-05 15:20:00,95.97,96.07,95.88,96.07,137732.0,95.5737,95.6733,95.4841,95.6733,137732.0
2020-02-05 15:25:00,96.05,96.08,95.98,96.03,25354.0,95.6534,95.6833,95.5837,95.6335,25354.0
2020-02-05 15:30:00,96.03,96.03,95.87,95.91,59814.0,95.6335,95.6335,95.4741,95.514,59814.0
2020-02-05 15:35:00,95.92,95.99,95.88,95.9,96509.0,95.5239,95.5936,95.4841,95.504,96509.0
2020-02-05 15:40:00,95.91,96.06,95.9,96.04,37895.0,95.514,95.6634,95.504,95.6434,37895.0
2020-02-05 15:45:00,96.04,96.06,95.91,95.94,45998.0,95.6434,95.6634,95.514,95.5439,45998.0
2020-02-05 15:50:00,95.94,95.98,95.82,95.9,97211.0,95.5439,95.5837,95.4243,95.504,97211.0
2020-02-05 15:55:00,95.9,96.09,95.88,96.07,320081.0,95.504,95.6932,95.4841,95.6733,320081.0
2020-02-06 09:30:00,96.56,96.67,96.0,96.16,66892.0,96.1613,96.2708,95.6036,95.7629,66892.0
2020-02-06 09:35:00,96.15,96.35,96.02,96.16,30159.0,95.753,95.9522,95.6235,95.7629,30159.0
2020-02-06 09:40:00,96.13,96.13,95.84,95.93,45209.0,95.7331,95.7331,95.4443,95.5339,45209.0
2020-02-06 09:45:00,95.93,95.96,95.45,95.49,72740.0,95.5339,95.5638,95.0559,95.0957,72740.0
2020-02-06 09:50:00,95.49,95.72,95.27,95.62,70589.0,95.0957,95.3248,94.8766,95.2252,70589.0
2020-02-06 09:55:00,95.63,95.96,95.48,95.96,40866.0,95.2351,95.5638,95.0857,95.5638,40866.0
2020-02-06 10:00:00,95.93,96.12,95.79,96.12,59626.0,95.5339,95.7231,95.3945,95.7231,59626.0
2020-02-06 10:05:00,96.11,96.24,96.08,96.15,26134.0,95.7131,95.8426,95.6833,95.753,26134.0
2020-02-06 10:10:00,96.14,96.14,95.85,95.85,39783.0,95.743,95.743,95.4542,95.4542,39783.0
2020-02-06 10:15:00,95.84,95.89,95.57,95.58,54821.0,95.4443,95.4941,95.1754,95.1853,54821.0
2020-02-06 10:20:00,95.55,95.72,95.55,95.71,57364.0,95.1555,95.3248,95.1555,95.3148,57364.0
2020-02-06 10:25:00,95.7,96.06,95.69,96.05,36292.0,95.3048,95.6634,95.2949,95.6534,36292.0
2020-02-06 10:30:00,96.05,96.18,95.97,96.14,43376.0,95.6534,95.7829,95.5737,95.743,43376.0
2020-02-06 10:35:00,96.18,96.38,96.16,96.35,31578.0,95.7829,95.982,95.7629,95.9522,31578.0
2020-02-06 10:40:00,96.38,96.46,96.21,96.27,55780.0,95.982,96.0617,95.8127,95.8725,55780.0
2020-02-06 10:45:00,96.28,96.58,96.28,96.35,38763.0,95.8824,96.1812,95.8824,95.9522,38763.0
2020-02-06 10:50:00,96.35,96.38,96.19,96.19,23278.0,95.9522,95.982,95.7928,95.7928,23278.0
2020-02-06 10:55:00,96.18,96.26,96.04,96.21,25108.0,95.7829,95.8625,95.6434,95.8127,25108.0
2020-02-06 11:00:00,96.19,96.29,96.09,96.26,25730.0,95.7928,95.8924,95.6932,95.8625,25730.0
2020-02-06 11:05:00,96.27,96.35,96.22,96.28,24838.0,95.8725,95.9522,95.8227,95.8824,24838.0
2020-02-06 11:10:00,96.31,96.32,96.06,96.18,25978.0,95.9123,95.9223,95.6634,95.7829,25978.0
2020-02-06 11:15:00,96.17,96.19,95.96,96.07,29013.0,95.7729,95.7928,95.5638,95.6733,29013.0
2020-02-06 11:20:00,96.06,96.16,95.95,96.16,33267.0,95.6634,95.7629,95.5538,95.7629,33267.0
2020-02-06 11:25:00,96.12,96.32,96.04,96.1,31293.0,95.7231,95.9223,95.6434,95.7032,31293.0
2020-02-06 11:30:00,96.1,96.19,95.99,96.07,26685.0,95.7032,95.7928,95.5936,95.6733,26685.0
2020-02-06 11:35:00,96.07,96.22,96.06,96.17,10295.0,95.6733,95.8227,95.6634,95.7729,10295.0
2020-02-06 11:40:00,96.14,96.17,95.89,95.91,27220.0,95.743,95.7729,95.4941,95.514,27220.0
2020-02-06 11:45:00,95.9,95.9,95.76,95.86,18881.0,95.504,95.504,95.3646,95.4642,18881.0
2020-02-06 11:50:00,95.84,95.97,95.78,95.89,18095.0,95.4443,95.5737,95.3845,95.4941,18095.0
2020-02-06 11:55:00,95.9,95.93,95.83,95.84,18804.0,95.504,95.5339,95.4343,95.4443,18804.0
2020-02-06 12:00:00,95.83,96.0,95.82,96.0,21797.0,95.4343,95.6036,95.4243,95.6036,21797.0
2020-02-06 12:05:00,95.99,96.06,95.99,96.03,13025.0,95.5936,95.6634,95.5936,95.6335,13025.0
2020-02-06 12:10:00,96.02,96.02,95.88,95.89,15138.0,95.6235,95.6235,95.4841,95.4941,15138.0
2020-02-06 12:15:00,95.88,96.07,95.88,96.07,10442.0,95.4841,95.6733,95.4841,95.6733,10442.0
2020-02-06 12:20:00,96.06,96.14,96.03,96.1,9288.0,95.6634,95.743,95.6335,95.7032,9288.0
2020-02-06 12:25:00,96.1,96.11,96.05,96.11,6448.0,95.7032,95.7131,95.6534,95.7131,6448.0
2020-02-06 12:30:00,96.11,96.18,96.07,96.18,9642.0,95.7131,95.7829,95.6733,95.7829,9642.0
2020-02-06 12:35:00,96.16,96.2,96.12,96.16,30325.0,95.7629,95.8028,95.7231,95.7629,30325.0
2020-02-06 12:40:00,96.16,96.23,96.13,96.13,19354.0,95.7629,95.8327,95.7331,95.7331,19354.0
2020-02-06 12:45:00,96.13,96.14,95.99,96.02,11322.0,95.7331,95.743,95.5936,95.6235,11322.0
2020-02-06 12:50:00,96.03,96.08,96.01,96.07,12644.0,95.6335,95.6833,95.6136,95.6733,12644.0
2020-02-06 12:55:00,96.06,96.15,96.06,96.1,20085.0,95.6634,95.753,95.6634,95.7032,20085.0
2020-02-06 13:00:00,96.09,96.4,96.09,96.4,58411.0,95.6932,96.002,95.6932,96.002,58411.0
2020-02-06 13:05:00,96.36,96.43,96.24,96.28,21747.0,95.9621,96.0318,95.8426,95.8824,21747.0
2020-02-06 13:10:00,96.25,96.26,96.09,96.09,31853.0,95.8526,95.8625,95.6932,95.6932,31853.0
2020-02-06 13:15:00,96.09,96.17,96.04,96.17,34648.0,95.6932,95.7729,95.6434,95.7729,34648.0
2020-02-06 13:20:00,96.17,96.17,96.06,96.12,28658.0,95.7729,95.7729,95.6634,95.7231,28658.0
2020-02-06 13:25:00,96.11,96.25,96.09,96.22,9879.0,95.7131,95.8526,95.6932,95.8227,9879.0
2020-02-06 13:30:00,96.21,96.27,96.12,96.13,30372.0,95.8127,95.8725,95.7231,95.7331,30372.0
2020-02-06 13:35:00,96.14,96.15,95.99,96.02,31231.0,95.743,95.753,95.5936,95.6235,31231.0
2020-02-06 13:40:00,96.03,96.03,95.92,96.03,20433.0,95.6335,95.6335,95.5239,95.6335,20433.0
2020-02-06 13:45:00,96.03,96.07,95.96,95.97,18028.0,95.6335,95.6733,95.5638,95.5737,18028.0
2020-02-06 13:50:00,95.96,96.01,95.92,96.01,15337.0,95.5638,95.6136,95.5239,95.6136,15337.0
2020-02-06 13:55:00,96.01,96.09,96.0,96.07,79466.0,95.6136,95.6932,95.6036,95.6733,79466.0
2020-02-06 14:00:00,96.06,96.14,96.04,96.04,12863.0,95.6634,95.743,95.6434,95.6434,12863.0
2020-02-06 14:05:00,96.02,96.02,95.92,95.93,23158.0,95.6235,95.6235,95.5239,95.5339,23158.0
2020-02-06 14:10:00,95.91,95.97,95.79,95.94,29173.0,95.514,95.5737,95.3945,95.5439,29173.0
2020-02-06 14:15:00,95.93,95.95,95.74,95.76,40598.0,95.5339,95.5538,95.3447,95.3646,40598.0
2020-02-06 14:20:00,95.76,96.0,95.74,96.0,39712.0,95.3646,95.6036,95.3447,95.6036,39712.0
2020-02-06 14:25:00,96.01,96.08,95.98,96.08,12161.0,95.6136,95.6833,95.5837,95.6833,12161.0
2020-02-06 14:30:00,96.06,96.13,95.98,96.01,19943.0,95.6634,95.7331,95.5837,95.6136,19943.0
2020-02-06 14:35:00,96.0,96.0,95.77,95.81,63211.0,95.6036,95.6036,95.3746,95.4144,63211.0
2020-02-06 14:40:00,95.81,95.95,95.81,95.86,24317.0,95.4144,95.5538,95.4144,95.4642,24317.0
2020-02-06 14:45:00,95.86,95.97,95.8,95.95,80618.0,95.4642,95.5737,95.4044,95.5538,80618.0
2020-02-06 14:50:00,95.95,96.08,95.95,96.01,13360.0,95.5538,95.6833,95.5538,95.6136,13360.0
2020-02-06 14:55:00,96.0,96.12,96.0,96.04,21227.0,95.6036,95.7231,95.6036,95.6434,21227.0
2020-02-06 15:00:00,96.03,96.05,95.96,96.03,23065.0,95.6335,95.6534,95.5638,95.6335,23065.0
2020-02-06 15:05:00,96.04,96.23,96.03,96.22,71400.0,95.6434,95.8327,95.6335,95.8227,71400.0
2020-02-06 15:10:00,96.22,96.23,96.02,96.08,107318.0,95.8227,95.8327,95.6235,95.6833,107318.0
2020-02-06 15:15:00,96.06,96.14,95.99,96.12,52447.0,95.6634,95.743,95.5936,95.7231,52447.0
2020-02-06 15:20:00,96.11,96.16,96.06,96.11,63583.0,95.7131,95.7629,95.6634,95.7131,63583.0
2020-02-06 15:25:00,96.11,96.17,96.07,96.09,32396.0,95.7131,95.7729,95.6733,95.6932,32396.0
2020-02-06 15:30:00,96.1,96.24,96.1,96.12,57175.0,95.7032,95.8426,95.7032,95.7231,57175.0
2020-02-06 15:35:00,96.12,96.27,96.12,96.21,42749.0,95.7231,95.8725,95.7231,95.8127,42749.0
2020-02-06 15:40:00,96.21,96.27,96.2,96.22,40302.0,95.8127,95.8725,95.8028,95.8227,40302.0
2020-02-06 15:45:00,96.22,96.25,96.2,96.23,40988.0,95.8227,95.8526,95.8028,95.8327,40988.0
2020-02-06 15:50:00,96.24,96.32,96.11,96.3,216740.0,95.8426,95.9223,95.7131,95.9024,216740.0
2020-02-06 15:55:00,96.3,96.33,96.13,96.16,358249.0,95.9024,95.9322,95.7331,95.7629,358249.0
2020-02-07 09:30:00,95.75,95.85,95.2,95.2,200954.0,95.3546,95.4542,94.8069,94.8069,200954.0
2020-02-07 09:35:00,95.21,95.63,95.15,95.36,89659.0,94.8169,95.2351,94.7571,94.9662,89659.0
2020-02-07 09:40:00,95.32,95.34,95.0,95.11,67386.0,94.9264,94.9463,94.6077,94.7173,67386.0
2020-02-07 09:45:00,95.11,95.18,94.92,95.14,42594.0,94.7173,94.787,94.5281,94.7472,42594.0
2020-02-07 09:50:00,95.13,95.2,95.01,95.2,18468.0,94.7372,94.8069,94.6177,94.8069,18468.0
2020-02-07 09:55:00,95.22,95.44,95.22,95.26,16452.0,94.8268,95.0459,94.8268,94.8667,16452.0
2020-02-07 10:00:00,95.31,95.39,95.12,95.16,42373.0,94.9165,94.9961,94.7272,94.7671,42373.0
2020-02-07 10:05:00,95.17,95.31,95.12,95.25,28967.0,94.777,94.9165,94.7272,94.8567,28967.0
2020-02-07 10:10:00,95.22,95.34,95.21,95.28,8240.0,94.8268,94.9463,94.8169,94.8866,8240.0
2020-02-07 10:15:00,95.32,95.45,95.3,95.43,20580.0,94.9264,95.0559,94.9065,95.036,20580.0
2020-02-07 10:20:00,95.45,95.69,95.43,95.62,57404.0,95.0559,95.2949,95.036,95.2252,57404.0
2020-02-07 10:25:00,95.62,95.81,95.55,95.72,48237.0,95.2252,95.4144,95.1555,95.3248,48237.0
2020-02-07 10:30:00,95.71,95.81,95.53,95.53,45000.0,95.3148,95.4144,95.1355,95.1355,45000.0
2020-02-07 10:35:00,95.55,95.69,95.54,95.61,25731.0,95.1555,95.2949,95.1455,95.2152,25731.0
2020-02-07 10:40:00,95.59,95.69,95.53,95.69,38942.0,95.1953,95.2949,95.1355,95.2949,38942.0
2020-02-07 10:45:00,95.7,96.0,95.7,96.0,47681.0,95.3048,95.6036,95.3048,95.6036,47681.0
2020-02-07 10:50:00,96.02,96.14,95.99,96.03,36616.0,95.6235,95.743,95.5936,95.6335,36616.0
2020-02-07 10:55:00,96.03,96.08,95.9,95.91,24209.0,95.6335,95.6833,95.504,95.514,24209.0
2020-02-07 11:00:00,95.88,95.88,95.67,95.76,46926.0,95.4841,95.4841,95.275,95.3646,46926.0
2020-02-07 11:05:00,95.75,95.86,95.61,95.66,43247.0,95.3546,95.4642,95.2152,95.265,43247.0
2020-02-07 11:10:00,95.67,95.76,95.6,95.74,21183.0,95.275,95.3646,95.2053,95.3447,21183.0
2020-02-07 11:15:00,95.74,95.77,95.65,95.75,26681.0,95.3447,95.3746,95.255,95.3546,26681.0
2020-02-07 11:20:00,95.75,95.96,95.74,95.96,48485.0,95.3546,95.5638,95.3447,95.5638,48485.0
2020-02-07 11:25:00,95.95,95.95,95.78,95.8,21192.0,95.5538,95.5538,95.3845,95.4044,21192.0
2020-02-07 11:30:00,95.81,95.92,95.77,95.91,22027.0,95.4144,95.5239,95.3746,95.514,22027.0
2020-02-07 11:35:00,95.91,96.0,95.88,95.95,20004.0,95.514,95.6036,95.4841,95.5538,20004.0
2020-02-07 11:40:00,95.95,95.98,95.86,95.88,41682.0,95.5538,95.5837,95.4642,95.4841,41682.0
2020-02-07 11:45:00,95.89,95.89,95.78,95.8,15050.0,95.4941,95.4941,95.3845,95.4044,15050.0
2020-02-07 11:50:00,95.81,95.82,95.72,95.75,12052.0,95.4144,95.4243,95.3248,95.3546,12052.0
2020-02-07 11:55:00,95.76,95.95,95.76,95.9,27278.0,95.3646,95.5538,95.3646,95.504,27278.0
2020-02-07 12:00:00,95.9,95.9,95.76,95.79,19090.0,95.504,95.504,95.3646,95.3945,19090.0
2020-02-07 12:05:00,95.76,95.77,95.69,95.69,16687.0,95.3646,95.3746,95.2949,95.2949,16687.0
2020-02-07 12:10:00,95.68,95.78,95.6,95.76,25085.0,95.2849,95.3845,95.2053,95.3646,25085.0
2020-02-07 12:15:00,95.77,95.8,95.66,95.68,5301.0,95.3746,95.4044,95.265,95.2849,5301.0
2020-02-07 12:20:00,95.7,95.77,95.7,95.72,3395.0,95.3048,95.3746,95.3048,95.3248,3395.0
2020-02-07 12:25:00,95.75,95.78,95.73,95.77,2507.0,95.3546,95.3845,95.3347,95.3746,2507.0
2020-02-07 12:30:00,95.75,95.81,95.72,95.77,12099.0,95.3546,95.4144,95.3248,95.3746,12099.0
2020-02-07 12:35:00,95.77,95.8,95.74,95.8,5325.0,95.3746,95.4044,95.3447,95.4044,5325.0
2020-02-07 12:40:00,95.76,95.77,95.66,95.67,4299.0,95.3646,95.3746,95.265,95.275,4299.0
2020-02-07 12:45:00,95.66,95.73,95.66,95.73,2722.0,95.265,95.3347,95.265,95.3347,2722.0
2020-02-07 12:50:00,95.72,95.77,95.64,95.77,10192.0,95.3248,95.3746,95.2451,95.3746,10192.0
2020-02-07 12:55:00,95.77,95.79,95.71,95.71,8481.0,95.3746,95.3945,95.3148,95.3148,8481.0
2020-02-07 13:00:00,95.73,95.86,95.73,95.81,8636.0,95.3347,95.4642,95.3347,95.4144,8636.0
2020-02-07 13:05:00,95.85,95.85,95.73,95.74,18404.0,95.4542,95.4542,95.3347,95.3447,18404.0
2020-02-07 13:10:00,95.75,95.8,95.73,95.74,16995.0,95.3546,95.4044,95.3347,95.3447,16995.0
2020-02-07 13:15:00,95.75,95.78,95.7,95.73,5494.0,95.3546,95.3845,95.3048,95.3347,5494.0
2020-02-07 13:20:00,95.74,95.89,95.74,95.87,8744.0,95.3447,95.4941,95.3447,95.4741,8744.0
2020-02-07 13:25:00,95.88,95.88,95.81,95.85,6013.0,95.4841,95.4841,95.4144,95.4542,6013.0
2020-02-07 13:30:00,95.83,95.95,95.81,95.85,12953.0,95.4343,95.5538,95.4144,95.4542,12953.0
2020-02-07 13:35:00,95.86,96.0,95.75,95.75,19201.0,95.4642,95.6036,95.3546,95.3546,19201.0
2020-02-07 13:40:00,95.74,95.81,95.73,95.81,6014.0,95.3447,95.4144,95.3347,95.4144,6014.0
2020-02-07 13:45:00,95.79,95.8,95.66,95.69,6132.0,95.3945,95.4044,95.265,95.2949,6132.0
2020-02-07 13:50:00,95.7,95.78,95.7,95.77,7420.0,95.3048,95.3845,95.3048,95.3746,7420.0
2020-02-07 13:55:00,95.77,95.77,95.45,95.49,29879.0,95.3746,95.3746,95.0559,95.0957,29879.0
2020-02-07 14:00:00,95.46,95.46,95.22,95.25,48990.0,95.0658,95.0658,94.8268,94.8567,48990.0
2020-02-07 14:05:00,95.23,95.34,95.22,95.28,24220.0,94.8368,94.9463,94.8268,94.8866,24220.0
2020-02-07 14:10:00,95.23,95.24,95.15,95.2,6084.0,94.8368,94.8467,94.7571,94.8069,6084.0
2020-02-07 14:15:00,95.19,95.33,95.19,95.31,7203.0,94.7969,94.9364,94.7969,94.9165,7203.0
2020-02-07 14:20:00,95.29,95.32,95.24,95.24,13975.0,94.8965,94.9264,94.8467,94.8467,13975.0
2020-02-07 14:25:00,95.21,95.36,95.2,95.31,10757.0,94.8169,94.9662,94.8069,94.9165,10757.0
2020-02-07 14:30:00,95.34,95.47,95.34,95.43,15234.0,94.9463,95.0758,94.9463,95.036,15234.0
2020-02-07 14:35:00,95.45,95.59,95.42,95.46,13583.0,95.0559,95.1953,95.026,95.0658,13583.0
2020-02-07 14:40:00,95.48,95.54,95.38,95.54,5991.0,95.0857,95.1455,94.9862,95.1455,5991.0
2020-02-07 14:45:00,95.55,95.55,95.41,95.42,5176.0,95.1555,95.1555,95.016,95.026,5176.0
2020-02-07 14:50:00,95.4,95.52,95.4,95.44,9877.0,95.0061,95.1256,95.0061,95.0459,9877.0
2020-02-07 14:55:00,95.48,95.55,95.42,95.5,19785.0,95.0857,95.1555,95.026,95.1057,19785.0
2020-02-07 15:00:00,95.5,95.55,95.4,95.41,10047.0,95.1057,95.1555,95.0061,95.016,10047.0
2020-02-07 15:05:00,95.4,95.46,95.37,95.39,19469.0,95.0061,95.0658,94.9762,94.9961,19469.0
2020-02-07 15:10:00,95.39,95.45,95.38,95.45,10895.0,94.9961,95.0559,94.9862,95.0559,10895.0
2020-02-07 15:15:00,95.44,95.55,95.43,95.51,54445.0,95.0459,95.1555,95.036,95.1156,54445.0
2020-02-07 15:20:00,95.5,95.52,95.33,95.34,21686.0,95.1057,95.1256,94.9364,94.9463,21686.0
2020-02-07 15:25:00,95.34,95.51,95.33,95.48,21472.0,94.9463,95.1156,94.9364,95.0857,21472.0
2020-02-07 15:30:00,95.47,95.61,95.44,95.57,70817.0,95.0758,95.2152,95.0459,95.1754,70817.0
2020-02-07 15:35:00,95.57,95.6,95.44,95.59,136226.0,95.1754,95.2053,95.0459,95.1953,136226.0
2020-02-07 15:40:00,95.59,95.7,95.58,95.6,120664.0,95.1953,95.3048,95.1853,95.2053,120664.0
2020-02-07 15:45:00,95.6,95.61,95.48,95.48,157718.0,95.2053,95.2152,95.0857,95.0857,157718.0
2020-02-07 15:50:00,95.49,95.5,95.31,95.34,61348.0,95.0957,95.1057,94.9165,94.9463,61348.0
2020-02-07 15:55:00,95.33,95.4,95.24,95.32,136103.0,94.9364,95.0061,94.8467,94.9264,136103.0
2020-02-10 09:30:00,95.46,95.46,95.03,95.42,111577.0,95.0658,95.0658,94.6376,95.026,111577.0
2020-02-10 09:35:00,95.48,95.68,95.42,95.68,88302.0,95.0857,95.2849,95.026,95.2849,88302.0
2020-02-10 09:40:00,95.72,95.93,95.6,95.67,69302.0,95.3248,95.5339,95.2053,95.275,69302.0
2020-02-10 09:45:00,95.69,95.89,95.69,95.74,38148.0,95.2949,95.4941,95.2949,95.3447,38148.0
2020-02-10 09:50:00,95.75,95.79,95.5,95.65,23036.0,95.3546,95.3945,95.1057,95.255,23036.0
2020-02-10 09:55:00,95.7,95.8,95.54,95.8,51102.0,95.3048,95.4044,95.1455,95.4044,51102.0
2020-02-10 10:00:00,95.84,95.94,95.74,95.93,45051.0,95.4443,95.5439,95.3447,95.5339,45051.0
2020-02-10 10:05:00,95.92,96.07,95.81,96.07,45526.0,95.5239,95.6733,95.4144,95.6733,45526.0
2020-02-10 10:10:00,96.05,96.06,95.88,95.93,9968.0,95.6534,95.6634,95.4841,95.5339,9968.0
2020-02-10 10:15:00,95.96,95.96,95.82,95.88,11162.0,95.5638,95.5638,95.4243,95.4841,11162.0
2020-02-10 10:20:00,95.91,95.91,95.7,95.82,20197.0,95.514,95.514,95.3048,95.4243,20197.0
2020-02-10 10:25:00,95.8,95.85,95.73,95.78,10490.0,95.4044,95.4542,95.3347,95.3845,10490.0
2020-02-10 10:30:00,95.78,95.83,95.68,95.82,9665.0,95.3845,95.4343,95.2849,95.4243,9665.0
2020-02-10 10:35:00,95.8,95.94,95.72,95.92,28782.0,95.4044,95.5439,95.3248,95.5239,28782.0
2020-02-10 10:40:00,95.91,95.93,95.86,95.92,6148.0,95.514,95.5339,95.4642,95.5239,6148.0
2020-02-10 10:45:00,95.92,95.94,95.83,95.85,22590.0,95.5239,95.5439,95.4343,95.4542,22590.0
2020-02-10 10:50:00,95.85,95.87,95.7,95.7,6900.0,95.4542,95.4741,95.3048,95.3048,6900.0
2020-02-10 10:55:00,95.7,95.85,95.66,95.83,21407.0,95.3048,95.4542,95.265,95.4343,21407.0
2020-02-10 11:00:00,95.85,95.87,95.75,95.75,9429.0,95.4542,95.4741,95.3546,95.3546,9429.0
2020-02-10 11:05:00,95.78,95.84,95.76,95.81,2956.0,95.3845,95.4443,95.3646,95.4144,2956.0
2020-02-10 11:10:00,95.83,95.88,95.79,95.82,4270.0,95.4343,95.4841,95.3945,95.4243,4270.0
2020-02-10 11:15:00,95.81,95.88,95.79,95.79,18765.0,95.4144,95.4841,95.3945,95.3945,18765.0
2020-02-10 11:20:00,95.81,95.98,95.81,95.95,7368.0,95.4144,95.5837,95.4144,95.5538,7368.0
2020-02-10 11:25:00,95.96,96.09,95.96,96.04,6715.0,95.5638,95.6932,95.5638,95.6434,6715.0
2020-02-10 11:30:00,96.07,96.13,95.99,96.03,9732.0,95.6733,95.7331,95.5936,95.6335,9732.0
2020-02-10 11:35:00,96.01,96.09,96.01,96.04,13678.0,95.6136,95.6932,95.6136,95.6434,13678.0
2020-02-10 11:40:00,96.03,96.04,95.99,96.0,5219.0,95.6335,95.6434,95.5936,95.6036,5219.0
2020-02-10 11:45:00,96.0,96.15,96.0,96.12,20756.0,95.6036,95.753,95.6036,95.7231,20756.0
2020-02-10 11:50:00,96.12,96.13,96.04,96.08,7640.0,95.7231,95.7331,95.6434,95.6833,7640.0
2020-02-10 11:55:00,96.11,96.18,96.11,96.14,25634.0,95.7131,95.7829,95.7131,95.743,25634.0
2020-02-10 12:00:00,96.1,96.21,96.02,96.02,36157.0,95.7032,95.8127,95.6235,95.6235,36157.0
2020-02-10 12:05:00,96.03,96.15,96.02,96.1,6492.0,95.6335,95.753,95.6235,95.7032,6492.0
2020-02-10 12:10:00,96.11,96.23,96.08,96.2,15788.0,95.7131,95.8327,95.6833,95.8028,15788.0
2020-02-10 12:15:00,96.19,96.19,96.07,96.14,11443.0,95.7928,95.7928,95.6733,95.743,11443.0
2020-02-10 12:20:00,96.15,96.18,96.12,96.16,31491.0,95.753,95.7829,95.7231,95.7629,31491.0
2020-02-10 12:25:00,96.16,96.28,96.15,96.26,5425.0,95.7629,95.8824,95.753,95.8625,5425.0
2020-02-10 12:30:00,96.26,96.42,96.25,96.37,49277.0,95.8625,96.0219,95.8526,95.9721,49277.0
2020-02-10 12:35:00,96.36,96.36,96.27,96.33,10083.0,95.9621,95.9621,95.8725,95.9322,10083.0
2020-02-10 12:40:00,96.32,96.35,96.3,96.32,15178.0,95.9223,95.9522,95.9024,95.9223,15178.0
2020-02-10 12:45:00,96.31,96.38,96.31,96.34,43920.0,95.9123,95.982,95.9123,95.9422,43920.0
2020-02-10 12:50:00,96.33,96.33,96.24,96.3,10834.0,95.9322,95.9322,95.8426,95.9024,10834.0
2020-02-10 12:55:00,96.3,96.31,96.26,96.28,8982.0,95.9024,95.9123,95.8625,95.8824,8982.0
2020-02-10 13:00:00,96.27,96.39,96.27,96.38,7800.0,95.8725,95.992,95.8725,95.982,7800.0
2020-02-10 13:05:00,96.38,96.49,96.36,96.45,31932.0,95.982,96.0916,95.9621,96.0517,31932.0
2020-02-10 13:10:00,96.45,96.56,96.45,96.51,70013.0,96.0517,96.1613,96.0517,96.1115,70013.0
2020-02-10 13:15:00,96.52,96.55,96.38,96.4,9859.0,96.1215,96.1513,95.982,96.002,9859.0
2020-02-10 13:20:00,96.39,96.48,96.37,96.47,9284.0,95.992,96.0816,95.9721,96.0717,9284.0
2020-02-10 13:25:00,96.46,96.49,96.36,96.38,2833.0,96.0617,96.0916,95.9621,95.982,2833.0
2020-02-10 13:30:00,96.38,96.43,96.38,96.39,15010.0,95.982,96.0318,95.982,95.992,15010.0
2020-02-10 13:35:00,96.38,96.41,96.32,96.32,12335.0,95.982,96.0119,95.9223,95.9223,12335.0
2020-02-10 13:40:00,96.31,96.32,96.24,96.26,3633.0,95.9123,95.9223,95.8426,95.8625,3633.0
2020-02-10 13:45:00,96.24,96.25,96.09,96.23,6779.0,95.8426,95.8526,95.6932,95.8327,6779.0
2020-02-10 13:50:00,96.24,96.29,96.18,96.18,6495.0,95.8426,95.8924,95.7829,95.7829,6495.0
2020-02-10 13:55:00,96.16,96.2,96.16,96.18,3655.0,95.7629,95.8028,95.7629,95.7829,3655.0
2020-02-10 14:00:00,96.17,96.2,96.13,96.16,14390.0,95.7729,95.8028,95.7331,95.7629,14390.0
2020-02-10 14:05:00,96.17,96.27,96.17,96.26,9560.0,95.7729,95.8725,95.7729,95.8625,9560.0
2020-02-10 14:10:00,96.27,96.28,96.13,96.16,9986.0,95.8725,95.8824,95.7331,95.7629,9986.0
2020-02-10 14:15:00,96.17,96.29,96.17,96.27,11140.0,95.7729,95.8924,95.7729,95.8725,11140.0
2020-02-10 14:20:00,96.27,96.31,96.25,96.25,8125.0,95.8725,95.9123,95.8526,95.8526,8125.0
2020-02-10 14:25:00,96.24,96.41,96.23,96.41,7855.0,95.8426,96.0119,95.8327,96.0119,7855.0
2020-02-10 14:30:00,96.41,96.46,96.38,96.45,6440.0,96.0119,96.0617,95.982,96.0517,6440.0
2020-02-10 14:35:00,96.45,96.46,96.4,96.41,6950.0,96.0517,96.0617,96.002,96.0119,6950.0
2020-02-10 14:40:00,96.41,96.53,96.4,96.52,10718.0,96.0119,96.1314,96.002,96.1215,10718.0
2020-02-10 14:45:00,96.51,96.51,96.43,96.49,11486.0,96.1115,96.1115,96.0318,96.0916,11486.0
2020-02-10 14:50:00,96.5,96.5,96.4,96.45,35483.0,96.1015,96.1015,96.002,96.0517,35483.0
2020-02-10 14:55:00,96.43,96.55,96.42,96.47,38982.0,96.0318,96.1513,96.0219,96.0717,38982.0
2020-02-10 15:00:00,96.48,96.72,96.48,96.68,44970.0,96.0816,96.3206,96.0816,96.2808,44970.0
2020-02-10 15:05:00,96.68,96.76,96.68,96.73,36112.0,96.2808,96.3605,96.2808,96.3306,36112.0
2020-02-10 15:10:00,96.74,96.78,96.67,96.69,64510.0,96.3405,96.3804,96.2708,96.2908,64510.0
2020-02-10 15:15:00,96.69,96.71,96.66,96.7,15936.0,96.2908,96.3107,96.2609,96.3007,15936.0
2020-02-10 15:20:00,96.71,96.71,96.67,96.7,12694.0,96.3107,96.3107,96.2708,96.3007,12694.0
2020-02-10 15:25:00,96.7,96.74,96.66,96.67,15007.0,96.3007,96.3405,96.2609,96.2708,15007.0
2020-02-10 15:30:00,96.68,96.75,96.66,96.72,20765.0,96.2808,96.3505,96.2609,96.3206,20765.0
2020-02-10 15:35:00,96.75,96.75,96.65,96.66,15533.0,96.3505,96.3505,96.2509,96.2609,15533.0
2020-02-10 15:40:00,96.65,96.77,96.6,96.73,244839.0,96.2509,96.3704,96.2011,96.3306,244839.0
2020-02-10 15:45:00,96.73,96.76,96.66,96.69,58021.0,96.3306,96.3605,96.2609,96.2908,58021.0
2020-02-10 15:50:00,96.68,96.88,96.68,96.88,80412.0,96.2808,96.48,96.2808,96.48,80412.0
2020-02-10 15:55:00,96.88,96.91,96.81,96.87,138930.0,96.48,96.5098,96.4103,96.47,138930.0
2020-02-11 09:30:00,97.44,97.64,96.7,96.74,110136.0,97.0377,97.2368,96.3007,96.3405,110136.0
2020-02-11 09:35:00,96.8,96.95,96.57,96.63,39142.0,96.4003,96.5497,96.1712,96.231,39142.0
2020-02-11 09:40:00,96.63,96.83,96.57,96.73,35588.0,96.231,96.4302,96.1712,96.3306,35588.0
2020-02-11 09:45:00,96.76,96.98,96.65,96.94,76553.0,96.3605,96.5796,96.2509,96.5397,76553.0
2020-02-11 09:50:00,96.99,97.15,96.95,97.05,28592.0,96.5895,96.7489,96.5497,96.6493,28592.0
2020-02-11 09:55:00,97.13,97.28,97.07,97.19,25161.0,96.7289,96.8783,96.6692,96.7887,25161.0
2020-02-11 10:00:00,97.25,97.56,97.25,97.5,21310.0,96.8484,97.1572,96.8484,97.0974,21310.0
2020-02-11 10:05:00,97.51,97.63,97.49,97.55,37875.0,97.1074,97.2269,97.0874,97.1472,37875.0
2020-02-11 10:10:00,97.53,97.7,97.47,97.64,29280.0,97.1273,97.2966,97.0675,97.2368,29280.0
2020-02-11 10:15:00,97.67,97.76,97.58,97.74,21719.0,97.2667,97.3563,97.1771,97.3364,21719.0
2020-02-11 10:20:00,97.76,97.86,97.65,97.65,45868.0,97.3563,97.4559,97.2468,97.2468,45868.0
2020-02-11 10:25:00,97.66,97.74,97.6,97.66,11196.0,97.2567,97.3364,97.197,97.2567,11196.0
2020-02-11 10:30:00,97.66,97.75,97.58,97.58,37438.0,97.2567,97.3464,97.1771,97.1771,37438.0
2020-02-11 10:35:00,97.6,97.61,97.21,97.24,78438.0,97.197,97.207,96.8086,96.8385,78438.0
2020-02-11 10:40:00,97.27,97.4,97.27,97.39,16686.0,96.8684,96.9978,96.8684,96.9879,16686.0
2020-02-11 10:45:00,97.39,97.4,97.22,97.25,37837.0,96.9879,96.9978,96.8186,96.8484,37837.0
2020-02-11 10:50:00,97.25,97.25,97.01,97.03,39020.0,96.8484,96.8484,96.6094,96.6293,39020.0
2020-02-11 10:55:00,97.03,97.05,96.82,96.83,45242.0,96.6293,96.6493,96.4202,96.4302,45242.0
2020-02-11 11:00:00,96.84,96.99,96.75,96.95,22649.0,96.4401,96.5895,96.3505,96.5497,22649.0
2020-02-11 11:05:00,96.91,97.11,96.9,97.06,15059.0,96.5098,96.709,96.4999,96.6592,15059.0
2020-02-11 11:10:00,97.04,97.07,96.88,96.88,11431.0,96.6393,96.6692,96.48,96.48,11431.0
2020-02-11 11:15:00,96.93,97.22,96.93,97.16,25067.0,96.5298,96.8186,96.5298,96.7588,25067.0
2020-02-11 11:20:00,97.1,97.1,96.93,96.99,12306.0,96.6991,96.6991,96.5298,96.5895,12306.0
2020-02-11 11:25:00,97.01,97.06,96.98,97.04,11008.0,96.6094,96.6592,96.5796,96.6393,11008.0
2020-02-11 11:30:00,97.04,97.06,96.82,96.88,20330.0,96.6393,96.6592,96.4202,96.48,20330.0
2020-02-11 11:35:00,96.89,97.23,96.89,97.19,27616.0,96.4899,96.8285,96.4899,96.7887,27616.0
2020-02-11 11:40:00,97.22,97.23,97.06,97.21,16597.0,96.8186,96.8285,96.6592,96.8086,16597.0
2020-02-11 11:45:00,97.2,97.21,97.06,97.15,13833.0,96.7986,96.8086,96.6592,96.7489,13833.0
2020-02-11 11:50:00,97.18,97.27,97.15,97.24,11408.0,96.7787,96.8684,96.7489,96.8385,11408.0
2020-02-11 11:55:00,97.28,97.3,97.02,97.03,21202.0,96.8783,96.8982,96.6194,96.6293,21202.0
2020-02-11 12:00:00,97.05,97.2,96.99,97.2,11750.0,96.6493,96.7986,96.5895,96.7986,11750.0
2020-02-11 12:05:00,97.17,97.23,97.13,97.19,21618.0,96.7688,96.8285,96.7289,96.7887,21618.0
2020-02-11 12:10:00,97.19,97.2,97.08,97.13,7473.0,96.7887,96.7986,96.6791,96.7289,7473.0
2020-02-11 12:15:00,97.07,97.24,97.07,97.2,9610.0,96.6692,96.8385,96.6692,96.7986,9610.0
2020-02-11 12:20:00,97.2,97.24,97.15,97.21,17649.0,96.7986,96.8385,96.7489,96.8086,17649.0
2020-02-11 12:25:00,97.21,97.25,97.11,97.11,27462.0,96.8086,96.8484,96.709,96.709,27462.0
2020-02-11 12:30:00,97.12,97.17,97.08,97.12,4379.0,96.719,96.7688,96.6791,96.719,4379.0
2020-02-11 12:35:00,97.16,97.21,97.09,97.19,19073.0,96.7588,96.8086,96.6891,96.7887,19073.0
2020-02-11 12:40:00,97.21,97.22,97.1,97.11,6512.0,96.8086,96.8186,96.6991,96.709,6512.0
2020-02-11 12:45:00,97.1,97.14,97.07,97.12,7900.0,96.6991,96.7389,96.6692,96.719,7900.0
2020-02-11 12:50:00,97.11,97.11,97.03,97.11,10226.0,96.709,96.709,96.6293,96.709,10226.0
2020-02-11 12:55:00,97.11,97.21,97.1,97.21,9808.0,96.709,96.8086,96.6991,96.8086,9808.0
2020-02-11 13:00:00,97.22,97.23,97.18,97.19,7160.0,96.8186,96.8285,96.7787,96.7887,7160.0
2020-02-11 13:05:00,97.17,97.17,97.09,97.09,4114.0,96.7688,96.7688,96.6891,96.6891,4114.0
2020-02-11 13:10:00,97.1,97.18,97.1,97.13,6889.0,96.6991,96.7787,96.6991,96.7289,6889.0
2020-02-11 13:15:00,97.11,97.14,97.08,97.12,3000.0,96.709,96.7389,96.6791,96.719,3000.0
2020-02-11 13:20:00,97.14,97.19,97.09,97.11,24519.0,96.7389,96.7887,96.6891,96.709,24519.0
2020-02-11 13:25:00,97.06,97.14,97.04,97.11,25518.0,96.6592,96.7389,96.6393,96.709,25518.0
2020-02-11 13:30:00,97.15,97.23,97.14,97.14,15153.0,96.7489,96.8285,96.7389,96.7389,15153.0
2020-02-11 13:35:00,97.13,97.17,97.08,97.08,4642.0,96.7289,96.7688,96.6791,96.6791,4642.0
2020-02-11 13:40:00,97.1,97.13,97.06,97.1,13980.0,96.6991,96.7289,96.6592,96.6991,13980.0
2020-02-11 13:45:00,97.11,97.13,97.07,97.09,5957.0,96.709,96.7289,96.6692,96.6891,5957.0
2020-02-11 13:50:00,97.08,97.08,96.87,96.87,13778.0,96.6791,96.6791,96.47,96.47,13778.0
2020-02-11 13:55:00,96.93,97.0,96.91,96.93,27950.0,96.5298,96.5995,96.5098,96.5298,27950.0
2020-02-11 14:00:00,96.94,96.98,96.87,96.9,9755.0,96.5397,96.5796,96.47,96.4999,9755.0
2020-02-11 14:05:00,96.91,96.96,96.81,96.85,5985.0,96.5098,96.5596,96.4103,96.4501,5985.0
2020-02-11 14:10:00,96.86,96.97,96.84,96.86,23870.0,96.4601,96.5696,96.4401,96.4601,23870.0
2020-02-11 14:15:00,96.87,96.93,96.84,96.87,10650.0,96.47,96.5298,96.4401,96.47,10650.0
2020-02-11 14:20:00,96.87,96.89,96.71,96.78,7625.0,96.47,96.4899,96.3107,96.3804,7625.0
2020-02-11 14:25:00,96.76,96.86,96.66,96.74,23485.0,96.3605,96.4601,96.2609,96.3405,23485.0
2020-02-11 14:30:00,96.74,96.82,96.69,96.82,8690.0,96.3405,96.4202,96.2908,96.4202,8690.0
2020-02-11 14:35:00,96.79,96.9,96.79,96.86,18931.0,96.3903,96.4999,96.3903,96.4601,18931.0
2020-02-11 14:40:00,96.86,96.94,96.81,96.9,18546.0,96.4601,96.5397,96.4103,96.4999,18546.0
2020-02-11 14:45:00,96.9,96.9,96.81,96.85,9942.0,96.4999,96.4999,96.4103,96.4501,9942.0
2020-02-11 14:50:00,96.86,96.93,96.85,96.87,62674.0,96.4601,96.5298,96.4501,96.47,62674.0
2020-02-11 14:55:00,96.87,96.9,96.79,96.87,9419.0,96.47,96.4999,96.3903,96.47,9419.0
2020-02-11 15:00:00,96.87,96.93,96.75,96.8,12698.0,96.47,96.5298,96.3505,96.4003,12698.0
2020-02-11 15:05:00,96.77,96.88,96.68,96.68,13527.0,96.3704,96.48,96.2808,96.2808,13527.0
2020-02-11 15:10:00,96.69,96.73,96.61,96.62,17216.0,96.2908,96.3306,96.2111,96.221,17216.0
2020-02-11 15:15:00,96.64,96.73,96.52,96.58,30335.0,96.241,96.3306,96.1215,96.1812,30335.0
2020-02-11 15:20:00,96.57,96.74,96.5,96.74,40805.0,96.1712,96.3405,96.1015,96.3405,40805.0
2020-02-11 15:25:00,96.73,96.74,96.65,96.71,16760.0,96.3306,96.3405,96.2509,96.3107,16760.0
2020-02-11 15:30:00,96.73,96.78,96.69,96.7,15421.0,96.3306,96.3804,96.2908,96.3007,15421.0
2020-02-11 15:35:00,96.7,96.77,96.7,96.74,20148.0,96.3007,96.3704,96.3007,96.3405,20148.0
2020-02-11 15:40:00,96.76,96.9,96.75,96.87,74627.0,96.3605,96.4999,96.3505,96.47,74627.0
2020-02-11 15:45:00,96.88,96.9,96.78,96.78,30302.0,96.48,96.4999,96.3804,96.3804,30302.0
2020-02-11 15:50:00,96.78,96.9,96.71,96.9,114293.0,96.3804,96.4999,96.3107,96.4999,114293.0
2020-02-11 15:55:00,96.9,96.92,96.75,96.76,148391.0,96.4999,96.5198,96.3505,96.3605,148391.0
2020-02-12 09:30:00,97.17,97.48,97.04,97.37,76418.0,96.7688,97.0775,96.6393,96.9679,76418.0
2020-02-12 09:35:00,97.42,97.65,97.3,97.31,85377.0,97.0177,97.2468,96.8982,96.9082,85377.0
2020-02-12 09:40:00,97.34,97.39,96.98,96.98,82395.0,96.9381,96.9879,96.5796,96.5796,82395.0
2020-02-12 09:45:00,96.97,97.0,96.77,96.84,125588.0,96.5696,96.5995,96.3704,96.4401,125588.0
2020-02-12 09:50:00,96.79,96.91,96.69,96.89,68435.0,96.3903,96.5098,96.2908,96.4899,68435.0
2020-02-12 09:55:00,96.9,96.98,96.81,96.86,37469.0,96.4999,96.5796,96.4103,96.4601,37469.0
2020-02-12 10:00:00,96.9,96.99,96.77,96.8,62084.0,96.4999,96.5895,96.3704,96.4003,62084.0
2020-02-12 10:05:00,96.78,97.07,96.75,97.04,41882.0,96.3804,96.6692,96.3505,96.6393,41882.0
2020-02-12 10:10:00,97.02,97.21,96.99,97.12,36496.0,96.6194,96.8086,96.5895,96.719,36496.0
2020-02-12 10:15:00,97.15,97.3,97.14,97.26,22390.0,96.7489,96.8982,96.7389,96.8584,22390.0
2020-02-12 10:20:00,97.25,97.31,97.11,97.17,16313.0,96.8484,96.9082,96.709,96.7688,16313.0
2020-02-12 10:25:00,97.17,97.22,97.09,97.12,10399.0,96.7688,96.8186,96.6891,96.719,10399.0
2020-02-12 10:30:00,97.11,97.18,96.97,97.0,27359.0,96.709,96.7787,96.5696,96.5995,27359.0
2020-02-12 10:35:00,97.0,97.24,97.0,97.12,17151.0,96.5995,96.8385,96.5995,96.719,17151.0
2020-02-12 10:40:00,97.13,97.17,97.06,97.13,18342.0,96.7289,96.7688,96.6592,96.7289,18342.0
2020-02-12 10:45:00,97.12,97.16,97.03,97.04,20694.0,96.719,96.7588,96.6293,96.6393,20694.0
2020-02-12 10:50:00,97.04,97.11,96.96,97.09,36571.0,96.6393,96.709,96.5596,96.6891,36571.0
2020-02-12 10:55:00,97.06,97.08,96.95,97.07,26152.0,96.6592,96.6791,96.5497,96.6692,26152.0
2020-02-12 11:00:00,97.09,97.12,97.01,97.08,8245.0,96.6891,96.719,96.6094,96.6791,8245.0
2020-02-12 11:05:00,97.09,97.22,97.06,97.21,12799.0,96.6891,96.8186,96.6592,96.8086,12799.0
2020-02-12 11:10:00,97.22,97.26,97.14,97.14,18047.0,96.8186,96.8584,96.7389,96.7389,18047.0
2020-02-12 11:15:00,97.16,97.19,96.96,97.0,16313.0,96.7588,96.7887,96.5596,96.5995,16313.0
2020-02-12 11:20:00,96.97,97.0,96.87,96.93,19253.0,96.5696,96.5995,96.47,96.5298,19253.0
2020-02-12 11:25:00,96.91,96.93,96.73,96.88,31728.0,96.5098,96.5298,96.3306,96.48,31728.0
2020-02-12 11:30:00,96.89,97.04,96.83,97.03,16007.0,96.4899,96.6393,96.4302,96.6293,16007.0
2020-02-12 11:35:00,97.05,97.16,96.99,97.14,13858.0,96.6493,96.7588,96.5895,96.7389,13858.0
2020-02-12 11:40:00,97.14,97.27,97.11,97.24,9589.0,96.7389,96.8684,96.709,96.8385,9589.0
2020-02-12 11:45:00,97.23,97.35,97.14,97.35,16373.0,96.8285,96.948,96.7389,96.948,16373.0
2020-02-12 11:50:00,97.35,97.47,97.34,97.45,27264.0,96.948,97.0675,96.9381,97.0476,27264.0
2020-02-12 11:55:00,97.46,97.5,97.4,97.43,14849.0,97.0576,97.0974,96.9978,97.0277,14849.0
2020-02-12 12:00:00,97.44,97.46,97.37,97.38,6861.0,97.0377,97.0576,96.9679,96.9779,6861.0
2020-02-12 12:05:00,97.4,97.51,97.39,97.43,18053.0,96.9978,97.1074,96.9879,97.0277,18053.0
2020-02-12 12:10:00,97.44,97.45,97.33,97.39,8472.0,97.0377,97.0476,96.9281,96.9879,8472.0
2020-02-12 12:15:00,97.37,97.45,97.37,97.41,12792.0,96.9679,97.0476,96.9679,97.0078,12792.0
2020-02-12 12:20:00,97.41,97.52,97.4,97.51,19658.0,97.0078,97.1173,96.9978,97.1074,19658.0
2020-02-12 12:25:00,97.51,97.57,97.49,97.5,11036.0,97.1074,97.1671,97.0874,97.0974,11036.0
2020-02-12 12:30:00,97.5,97.62,97.49,97.62,16359.0,97.0974,97.2169,97.0874,97.2169,16359.0
2020-02-12 12:35:00,97.61,97.61,97.57,97.59,9067.0,97.207,97.207,97.1671,97.187,9067.0
2020-02-12 12:40:00,97.6,97.7,97.6,97.63,35072.0,97.197,97.2966,97.197,97.2269,35072.0
2020-02-12 12:45:00,97.6,97.6,97.51,97.56,7625.0,97.197,97.197,97.1074,97.1572,7625.0
2020-02-12 12:50:00,97.56,97.61,97.54,97.61,7141.0,97.1572,97.207,97.1372,97.207,7141.0
2020-02-12 12:55:00,97.62,97.67,97.6,97.64,5721.0,97.2169,97.2667,97.197,97.2368,5721.0
2020-02-12 13:00:00,97.64,97.66,97.55,97.58,14427.0,97.2368,97.2567,97.1472,97.1771,14427.0
2020-02-12 13:05:00,97.59,97.65,97.58,97.59,27757.0,97.187,97.2468,97.1771,97.187,27757.0
2020-02-12 13:10:00,97.58,97.63,97.53,97.63,12862.0,97.1771,97.2269,97.1273,97.2269,12862.0
2020-02-12 13:15:00,97.62,97.63,97.57,97.57,8526.0,97.2169,97.2269,97.1671,97.1671,8526.0
2020-02-12 13:20:00,97.58,97.59,97.47,97.49,33898.0,97.1771,97.187,97.0675,97.0874,33898.0
2020-02-12 13:25:00,97.47,97.57,97.46,97.55,4808.0,97.0675,97.1671,97.0576,97.1472,4808.0
2020-02-12 13:30:00,97.54,97.59,97.54,97.56,5682.0,97.1372,97.187,97.1372,97.1572,5682.0
2020-02-12 13:35:00,97.56,97.63,97.56,97.61,10542.0,97.1572,97.2269,97.1572,97.207,10542.0
2020-02-12 13:40:00,97.6,97.62,97.55,97.6,10393.0,97.197,97.2169,97.1472,97.197,10393.0
2020-02-12 13:45:00,97.6,97.66,97.54,97.65,45821.0,97.197,97.2567,97.1372,97.2468,45821.0
2020-02-12 13:50:00,97.65,97.71,97.65,97.66,31188.0,97.2468,97.3065,97.2468,97.2567,31188.0
2020-02-12 13:55:00,97.66,97.75,97.65,97.75,25395.0,97.2567,97.3464,97.2468,97.3464,25395.0
2020-02-12 14:00:00,97.75,97.77,97.7,97.74,79972.0,97.3464,97.3663,97.2966,97.3364,79972.0
2020-02-12 14:05:00,97.75,97.79,97.71,97.78,68013.0,97.3464,97.3862,97.3065,97.3763,68013.0
2020-02-12 14:10:00,97.78,97.82,97.77,97.78,39303.0,97.3763,97.4161,97.3663,97.3763,39303.0
2020-02-12 14:15:00,97.78,97.8,97.65,97.72,44557.0,97.3763,97.3962,97.2468,97.3165,44557.0
2020-02-12 14:20:00,97.72,97.76,97.64,97.76,42146.0,97.3165,97.3563,97.2368,97.3563,42146.0
2020-02-12 14:25:00,97.76,97.78,97.72,97.72,35823.0,97.3563,97.3763,97.3165,97.3165,35823.0
2020-02-12 14:30:00,97.71,97.76,97.68,97.71,37749.0,97.3065,97.3563,97.2767,97.3065,37749.0
2020-02-12 14:35:00,97.7,97.79,97.7,97.79,31651.0,97.2966,97.3862,97.2966,97.3862,31651.0
2020-02-12 14:40:00,97.78,97.87,97.77,97.77,46245.0,97.3763,97.4659,97.3663,97.3663,46245.0
2020-02-12 14:45:00,97.79,97.84,97.77,97.83,38418.0,97.3862,97.436,97.3663,97.426,38418.0
2020-02-12 14:50:00,97.83,97.92,97.81,97.86,75006.0,97.426,97.5157,97.4061,97.4559,75006.0
2020-02-12 14:55:00,97.86,97.93,97.82,97.93,66169.0,97.4559,97.5256,97.4161,97.5256,66169.0
2020-02-12 15:00:00,97.92,97.96,97.91,97.94,71449.0,97.5157,97.5555,97.5057,97.5356,71449.0
2020-02-12 15:05:00,97.94,97.98,97.86,97.89,73265.0,97.5356,97.5754,97.4559,97.4858,73265.0
2020-02-12 15:10:00,97.9,97.9,97.77,97.82,52767.0,97.4958,97.4958,97.3663,97.4161,52767.0
2020-02-12 15:15:00,97.82,97.89,97.77,97.89,75698.0,97.4161,97.4858,97.3663,97.4858,75698.0
2020-02-12 15:20:00,97.89,97.96,97.89,97.94,72679.0,97.4858,97.5555,97.4858,97.5356,72679.0
2020-02-12 15:25:00,97.93,97.98,97.88,97.89,60208.0,97.5256,97.5754,97.4758,97.4858,60208.0
2020-02-12 15:30:00,97.88,97.95,97.87,97.95,87384.0,97.4758,97.5456,97.4659,97.5456,87384.0
2020-02-12 15:35:00,97.94,98.02,97.94,97.96,137674.0,97.5356,97.6153,97.5356,97.5555,137674.0
2020-02-12 15:40:00,97.95,97.97,97.91,97.91,85722.0,97.5456,97.5655,97.5057,97.5057,85722.0
2020-02-12 15:45:00,97.9,98.01,97.78,97.79,171168.0,97.4958,97.6053,97.3763,97.3862,171168.0
2020-02-12 15:50:00,97.79,97.98,97.77,97.98,149340.0,97.3862,97.5754,97.3663,97.5754,149340.0
2020-02-12 15:55:00,97.98,98.03,97.87,98.01,536552.0,97.5754,97.6252,97.4659,97.6053,536552.0
2020-02-13 09:30:00,97.33,97.51,97.19,97.29,92741.0,96.9281,97.1074,96.7887,96.8883,92741.0
2020-02-13 09:35:00,97.38,97.9,97.38,97.58,115335.0,96.9779,97.4958,96.9779,97.1771,115335.0
2020-02-13 09:40:00,97.61,97.8,97.57,97.8,38361.0,97.207,97.3962,97.1671,97.3962,38361.0
2020-02-13 09:45:00,97.8,97.9,97.61,97.77,68312.0,97.3962,97.4958,97.207,97.3663,68312.0
2020-02-13 09:50:00,97.78,97.83,97.64,97.64,32311.0,97.3763,97.426,97.2368,97.2368,32311.0
2020-02-13 09:55:00,97.68,97.74,97.14,97.14,63475.0,97.2767,97.3364,96.7389,96.7389,63475.0
2020-02-13 10:00:00,97.17,97.28,96.88,97.15,141017.0,96.7688,96.8783,96.48,96.7489,141017.0
2020-02-13 10:05:00,97.07,97.36,97.07,97.26,39092.0,96.6692,96.958,96.6692,96.8584,39092.0
2020-02-13 10:10:00,97.31,97.7,97.31,97.6,113262.0,96.9082,97.2966,96.9082,97.197,113262.0
2020-02-13 10:15:00,97.6,97.63,97.4,97.4,125488.0,97.197,97.2269,96.9978,96.9978,125488.0
2020-02-13 10:20:00,97.4,97.5,97.18,97.21,117181.0,96.9978,97.0974,96.7787,96.8086,117181.0
2020-02-13 10:25:00,97.24,97.3,97.1,97.14,47056.0,96.8385,96.8982,96.6991,96.7389,47056.0
2020-02-13 10:30:00,97.12,97.26,97.06,97.25,16091.0,96.719,96.8584,96.6592,96.8484,16091.0
2020-02-13 10:35:00,97.23,97.38,97.2,97.28,13911.0,96.8285,96.9779,96.7986,96.8783,13911.0
2020-02-13 10:40:00,97.24,97.34,97.1,97.1,16260.0,96.8385,96.9381,96.6991,96.6991,16260.0
2020-02-13 10:45:00,97.12,97.12,97.01,97.08,39619.0,96.719,96.719,96.6094,96.6791,39619.0
2020-02-13 10:50:00,97.09,97.17,97.08,97.09,44462.0,96.6891,96.7688,96.6791,96.6891,44462.0
2020-02-13 10:55:00,97.09,97.2,97.06,97.17,27107.0,96.6891,96.7986,96.6592,96.7688,27107.0
2020-02-13 11:00:00,97.18,97.2,97.06,97.14,28657.0,96.7787,96.7986,96.6592,96.7389,28657.0
2020-02-13 11:05:00,97.14,97.15,97.05,97.05,12045.0,96.7389,96.7489,96.6493,96.6493,12045.0
2020-02-13 11:10:00,97.06,97.15,96.94,96.96,26774.0,96.6592,96.7489,96.5397,96.5596,26774.0
2020-02-13 11:15:00,96.93,97.03,96.88,96.97,9000.0,96.5298,96.6293,96.48,96.5696,9000.0
2020-02-13 11:20:00,96.98,97.12,96.97,97.08,5499.0,96.5796,96.719,96.5696,96.6791,5499.0
2020-02-13 11:25:00,97.1,97.12,96.99,97.12,14757.0,96.6991,96.719,96.5895,96.719,14757.0
2020-02-13 11:30:00,97.13,97.18,97.09,97.17,16414.0,96.7289,96.7787,96.6891,96.7688,16414.0
2020-02-13 11:35:00,97.18,97.28,97.15,97.19,32392.0,96.7787,96.8783,96.7489,96.7887,32392.0
2020-02-13 11:40:00,97.18,97.3,97.14,97.14,21554.0,96.7787,96.8982,96.7389,96.7389,21554.0
2020-02-13 11:45:00,97.14,97.17,97.07,97.09,14026.0,96.7389,96.7688,96.6692,96.6891,14026.0
2020-02-13 11:50:00,97.1,97.14,97.05,97.05,12579.0,96.6991,96.7389,96.6493,96.6493,12579.0
2020-02-13 11:55:00,97.04,97.21,97.03,97.14,33494.0,96.6393,96.8086,96.6293,96.7389,33494.0
2020-02-13 12:00:00,97.17,97.2,97.11,97.2,20325.0,96.7688,96.7986,96.709,96.7986,20325.0
2020-02-13 12:05:00,97.19,97.23,97.15,97.18,14529.0,96.7887,96.8285,96.7489,96.7787,14529.0
2020-02-13 12:10:00,97.18,97.27,97.17,97.25,10644.0,96.7787,96.8684,96.7688,96.8484,10644.0
2020-02-13 12:15:00,97.23,97.25,97.17,97.17,8421.0,96.8285,96.8484,96.7688,96.7688,8421.0
2020-02-13 12:20:00,97.19,97.28,97.16,97.28,15075.0,96.7887,96.8783,96.7588,96.8783,15075.0
2020-02-13 12:25:00,97.26,97.39,97.24,97.39,10503.0,96.8584,96.9879,96.8385,96.9879,10503.0
2020-02-13 12:30:00,97.4,97.48,97.33,97.45,32374.0,96.9978,97.0775,96.9281,97.0476,32374.0
2020-02-13 12:35:00,97.45,97.51,97.44,97.44,13251.0,97.0476,97.1074,97.0377,97.0377,13251.0
2020-02-13 12:40:00,97.43,97.44,97.3,97.32,11050.0,97.0277,97.0377,96.8982,96.9182,11050.0
2020-02-13 12:45:00,97.31,97.34,97.26,97.34,10476.0,96.9082,96.9381,96.8584,96.9381,10476.0
2020-02-13 12:50:00,97.35,97.38,97.33,97.36,13131.0,96.948,96.9779,96.9281,96.958,13131.0
2020-02-13 12:55:00,97.34,97.34,97.19,97.22,8796.0,96.9381,96.9381,96.7887,96.8186,8796.0
2020-02-13 13:00:00,97.2,97.26,97.19,97.21,10579.0,96.7986,96.8584,96.7887,96.8086,10579.0
2020-02-13 13:05:00,97.19,97.3,97.18,97.29,10520.0,96.7887,96.8982,96.7787,96.8883,10520.0
2020-02-13 13:10:00,97.26,97.28,97.15,97.16,13907.0,96.8584,96.8783,96.7489,96.7588,13907.0
2020-02-13 13:15:00,97.16,97.23,97.12,97.2,14095.0,96.7588,96.8285,96.719,96.7986,14095.0
2020-02-13 13:20:00,97.2,97.24,97.17,97.21,5444.0,96.7986,96.8385,96.7688,96.8086,5444.0
2020-02-13 13:25:00,97.19,97.25,97.16,97.23,8281.0,96.7887,96.8484,96.7588,96.8285,8281.0
2020-02-13 13:30:00,97.22,97.29,97.2,97.29,10431.0,96.8186,96.8883,96.7986,96.8883,10431.0
2020-02-13 13:35:00,97.31,97.33,97.22,97.25,7976.0,96.9082,96.9281,96.8186,96.8484,7976.0
2020-02-13 13:40:00,97.26,97.37,97.25,97.37,13385.0,96.8584,96.9679,96.8484,96.9679,13385.0
2020-02-13 13:45:00,97.37,97.5,97.37,97.47,18859.0,96.9679,97.0974,96.9679,97.0675,18859.0
2020-02-13 13:50:00,97.46,97.5,97.4,97.45,6630.0,97.0576,97.0974,96.9978,97.0476,6630.0
2020-02-13 13:55:00,97.46,97.56,97.46,97.55,22131.0,97.0576,97.1572,97.0576,97.1472,22131.0
2020-02-13 14:00:00,97.51,97.64,97.51,97.61,23205.0,97.1074,97.2368,97.1074,97.207,23205.0
2020-02-13 14:05:00,97.6,97.6,97.36,97.38,29495.0,97.197,97.197,96.958,96.9779,29495.0
2020-02-13 14:10:00,97.34,97.4,97.23,97.4,44451.0,96.9381,96.9978,96.8285,96.9978,44451.0
2020-02-13 14:15:00,97.4,97.43,97.36,97.43,10763.0,96.9978,97.0277,96.958,97.0277,10763.0
2020-02-13 14:20:00,97.42,97.49,97.39,97.39,21150.0,97.0177,97.0874,96.9879,96.9879,21150.0
2020-02-13 14:25:00,97.37,97.39,97.33,97.33,26359.0,96.9679,96.9879,96.9281,96.9281,26359.0
2020-02-13 14:30:00,97.33,97.39,97.27,97.35,37326.0,96.9281,96.9879,96.8684,96.948,37326.0
2020-02-13 14:35:00,97.35,97.35,97.27,97.34,18311.0,96.948,96.948,96.8684,96.9381,18311.0
2020-02-13 14:40:00,97.34,97.34,97.22,97.25,45295.0,96.9381,96.9381,96.8186,96.8484,45295.0
2020-02-13 14:45:00,97.25,97.27,97.15,97.21,52693.0,96.8484,96.8684,96.7489,96.8086,52693.0
2020-02-13 14:50:00,97.22,97.31,97.22,97.29,13828.0,96.8186,96.9082,96.8186,96.8883,13828.0
2020-02-13 14:55:00,97.3,97.46,97.28,97.36,15054.0,96.8982,97.0576,96.8783,96.958,15054.0
2020-02-13 15:00:00,97.35,97.4,97.09,97.16,112102.0,96.948,96.9978,96.6891,96.7588,112102.0
2020-02-13 15:05:00,97.15,97.24,97.14,97.2,36806.0,96.7489,96.8385,96.7389,96.7986,36806.0
2020-02-13 15:10:00,97.22,97.23,96.93,97.02,69838.0,96.8186,96.8285,96.5298,96.6194,69838.0
2020-02-13 15:15:00,97.03,97.17,96.99,97.15,27144.0,96.6293,96.7688,96.5895,96.7489,27144.0
2020-02-13 15:20:00,97.16,97.29,97.16,97.25,8345.0,96.7588,96.8883,96.7588,96.8484,8345.0
2020-02-13 15:25:00,97.27,97.29,97.21,97.26,14337.0,96.8684,96.8883,96.8086,96.8584,14337.0
2020-02-13 15:30:00,97.26,97.3,97.14,97.17,32836.0,96.8584,96.8982,96.7389,96.7688,32836.0
2020-02-13 15:35:00,97.16,97.18,97.04,97.04,68745.0,96.7588,96.7787,96.6393,96.6393,68745.0
2020-02-13 15:40:00,97.05,97.06,96.9,96.92,131192.0,96.6493,96.6592,96.4999,96.5198,131192.0
2020-02-13 15:45:00,96.92,97.0,96.9,96.95,166189.0,96.5198,96.5995,96.4999,96.5497,166189.0
2020-02-13 15:50:00,96.95,96.98,96.88,96.94,97129.0,96.5497,96.5796,96.48,96.5397,97129.0
2020-02-13 15:55:00,96.93,96.99,96.84,96.92,286051.0,96.5298,96.5895,96.4401,96.5198,286051.0
2020-02-14 09:30:00,97.09,97.22,96.61,96.78,52358.0,96.6891,96.8186,96.2111,96.3804,52358.0
2020-02-14 09:35:00,96.75,96.86,95.99,96.19,68137.0,96.3505,96.4601,95.5936,95.7928,68137.0
2020-02-14 09:40:00,96.21,96.47,96.21,96.46,51784.0,95.8127,96.0717,95.8127,96.0617,51784.0
2020-02-14 09:45:00,96.46,96.8,96.46,96.78,27575.0,96.0617,96.4003,96.0617,96.3804,27575.0
2020-02-14 09:50:00,96.73,96.73,96.48,96.61,22878.0,96.3306,96.3306,96.0816,96.2111,22878.0
2020-02-14 09:55:00,96.66,96.86,96.61,96.79,12814.0,96.2609,96.4601,96.2111,96.3903,12814.0
2020-02-14 10:00:00,96.83,97.02,96.75,96.78,16481.0,96.4302,96.6194,96.3505,96.3804,16481.0
2020-02-14 10:05:00,96.75,96.79,96.69,96.76,11712.0,96.3505,96.3903,96.2908,96.3605,11712.0
2020-02-14 10:10:00,96.77,96.77,96.54,96.65,16740.0,96.3704,96.3704,96.1414,96.2509,16740.0
2020-02-14 10:15:00,96.65,96.74,96.6,96.73,11900.0,96.2509,96.3405,96.2011,96.3306,11900.0
2020-02-14 10:20:00,96.73,96.8,96.61,96.61,25594.0,96.3306,96.4003,96.2111,96.2111,25594.0
2020-02-14 10:25:00,96.58,96.64,96.51,96.52,25881.0,96.1812,96.241,96.1115,96.1215,25881.0
2020-02-14 10:30:00,96.51,96.59,96.46,96.5,16292.0,96.1115,96.1912,96.0617,96.1015,16292.0
2020-02-14 10:35:00,96.49,96.77,96.47,96.77,28477.0,96.0916,96.3704,96.0717,96.3704,28477.0
2020-02-14 10:40:00,96.76,96.78,96.59,96.59,13287.0,96.3605,96.3804,96.1912,96.1912,13287.0
2020-02-14 10:45:00,96.56,96.75,96.56,96.75,8613.0,96.1613,96.3505,96.1613,96.3505,8613.0
2020-02-14 10:50:00,96.78,96.89,96.78,96.88,9600.0,96.3804,96.4899,96.3804,96.48,9600.0
2020-02-14 10:55:00,96.86,96.95,96.84,96.92,10420.0,96.4601,96.5497,96.4401,96.5198,10420.0
2020-02-14 11:00:00,96.92,97.02,96.91,96.96,15723.0,96.5198,96.6194,96.5098,96.5596,15723.0
2020-02-14 11:05:00,96.95,97.05,96.95,97.0,13846.0,96.5497,96.6493,96.5497,96.5995,13846.0
2020-02-14 11:10:00,96.99,97.08,96.95,97.03,12212.0,96.5895,96.6791,96.5497,96.6293,12212.0
2020-02-14 11:15:00,97.08,97.22,97.08,97.17,24307.0,96.6791,96.8186,96.6791,96.7688,24307.0
2020-02-14 11:20:00,97.19,97.38,97.18,97.34,71872.0,96.7887,96.9779,96.7787,96.9381,71872.0
2020-02-14 11:25:00,97.33,97.38,97.23,97.3,9226.0,96.9281,96.9779,96.8285,96.8982,9226.0
2020-02-14 11:30:00,97.33,97.42,97.28,97.36,13092.0,96.9281,97.0177,96.8783,96.958,13092.0
2020-02-14 11:35:00,97.35,97.46,97.31,97.34,52045.0,96.948,97.0576,96.9082,96.9381,52045.0
2020-02-14 11:40:00,97.36,97.42,97.36,97.36,9929.0,96.958,97.0177,96.958,96.958,9929.0
2020-02-14 11:45:00,97.38,97.43,97.34,97.34,34085.0,96.9779,97.0277,96.9381,96.9381,34085.0
2020-02-14 11:50:00,97.35,97.45,97.35,97.43,88588.0,96.948,97.0476,96.948,97.0277,88588.0
2020-02-14 11:55:00,97.42,97.54,97.38,97.38,22008.0,97.0177,97.1372,96.9779,96.9779,22008.0
2020-02-14 12:00:00,97.4,97.48,97.38,97.42,24861.0,96.9978,97.0775,96.9779,97.0177,24861.0
2020-02-14 12:05:00,97.42,97.42,97.26,97.3,6518.0,97.0177,97.0177,96.8584,96.8982,6518.0
2020-02-14 12:10:00,97.32,97.33,97.16,97.23,9751.0,96.9182,96.9281,96.7588,96.8285,9751.0
2020-02-14 12:15:00,97.23,97.32,97.22,97.23,8163.0,96.8285,96.9182,96.8186,96.8285,8163.0
2020-02-14 12:20:00,97.23,97.23,97.1,97.12,12797.0,96.8285,96.8285,96.6991,96.719,12797.0
2020-02-14 12:25:00,97.13,97.22,97.11,97.17,12016.0,96.7289,96.8186,96.709,96.7688,12016.0
2020-02-14 12:30:00,97.15,97.17,97.1,97.13,5725.0,96.7489,96.7688,96.6991,96.7289,5725.0
2020-02-14 12:35:00,97.12,97.14,97.06,97.07,4323.0,96.719,96.7389,96.6592,96.6692,4323.0
2020-02-14 12:40:00,97.07,97.1,97.05,97.08,7733.0,96.6692,96.6991,96.6493,96.6791,7733.0
2020-02-14 12:45:00,97.07,97.11,97.06,97.09,6597.0,96.6692,96.709,96.6592,96.6891,6597.0
2020-02-14 12:50:00,97.05,97.05,96.85,96.89,19804.0,96.6493,96.6493,96.4501,96.4899,19804.0
2020-02-14 12:55:00,96.88,96.88,96.75,96.84,22125.0,96.48,96.48,96.3505,96.4401,22125.0
2020-02-14 13:00:00,96.86,97.05,96.85,97.03,28828.0,96.4601,96.6493,96.4501,96.6293,28828.0
2020-02-14 13:05:00,97.03,97.08,96.73,96.73,22391.0,96.6293,96.6791,96.3306,96.3306,22391.0
2020-02-14 13:10:00,96.76,96.83,96.76,96.8,4738.0,96.3605,96.4302,96.3605,96.4003,4738.0
2020-02-14 13:15:00,96.82,96.83,96.59,96.59,27415.0,96.4202,96.4302,96.1912,96.1912,27415.0
2020-02-14 13:20:00,96.59,96.81,96.58,96.79,27949.0,96.1912,96.4103,96.1812,96.3903,27949.0
2020-02-14 13:25:00,96.78,96.92,96.76,96.86,23673.0,96.3804,96.5198,96.3605,96.4601,23673.0
2020-02-14 13:30:00,96.86,96.86,96.74,96.84,39387.0,96.4601,96.4601,96.3405,96.4401,39387.0
2020-02-14 13:35:00,96.83,96.95,96.82,96.88,26756.0,96.4302,96.5497,96.4202,96.48,26756.0
2020-02-14 13:40:00,96.87,96.93,96.84,96.84,3470.0,96.47,96.5298,96.4401,96.4401,3470.0
2020-02-14 13:45:00,96.82,96.92,96.82,96.91,3055.0,96.4202,96.5198,96.4202,96.5098,3055.0
2020-02-14 13:50:00,96.91,96.91,96.84,96.87,3256.0,96.5098,96.5098,96.4401,96.47,3256.0
2020-02-14 13:55:00,96.89,96.89,96.82,96.85,3769.0,96.4899,96.4899,96.4202,96.4501,3769.0
2020-02-14 14:00:00,96.82,96.94,96.8,96.91,9284.0,96.4202,96.5397,96.4003,96.5098,9284.0
2020-02-14 14:05:00,96.92,96.99,96.85,96.97,11555.0,96.5198,96.5895,96.4501,96.5696,11555.0
2020-02-14 14:10:00,96.98,97.02,96.88,96.91,12761.0,96.5796,96.6194,96.48,96.5098,12761.0
2020-02-14 14:15:00,96.89,96.9,96.68,96.77,18421.0,96.4899,96.4999,96.2808,96.3704,18421.0
2020-02-14 14:20:00,96.78,96.83,96.76,96.76,3236.0,96.3804,96.4302,96.3605,96.3605,3236.0
2020-02-14 14:25:00,96.78,96.96,96.73,96.96,7371.0,96.3804,96.5596,96.3306,96.5596,7371.0
2020-02-14 14:30:00,96.94,96.96,96.83,96.89,12694.0,96.5397,96.5596,96.4302,96.4899,12694.0
2020-02-14 14:35:00,96.91,97.08,96.91,97.06,12315.0,96.5098,96.6791,96.5098,96.6592,12315.0
2020-02-14 14:40:00,97.06,97.06,96.96,97.01,4898.0,96.6592,96.6592,96.5596,96.6094,4898.0
2020-02-14 14:45:00,97.07,97.08,97.0,97.0,4555.0,96.6692,96.6791,96.5995,96.5995,4555.0
2020-02-14 14:50:00,97.0,97.02,96.96,96.99,2731.0,96.5995,96.6194,96.5596,96.5895,2731.0
2020-02-14 14:55:00,96.99,97.02,96.97,96.97,12123.0,96.5895,96.6194,96.5696,96.5696,12123.0
2020-02-14 15:00:00,97.01,97.12,96.98,97.09,8956.0,96.6094,96.719,96.5796,96.6891,8956.0
2020-02-14 15:05:00,97.12,97.14,96.97,96.98,19870.0,96.719,96.7389,96.5696,96.5796,19870.0
2020-02-14 15:10:00,96.97,97.0,96.89,96.91,22525.0,96.5696,96.5995,96.4899,96.5098,22525.0
2020-02-14 15:15:00,96.9,96.96,96.84,96.9,35830.0,96.4999,96.5596,96.4401,96.4999,35830.0
2020-02-14 15:20:00,96.91,97.0,96.9,96.99,27941.0,96.5098,96.5995,96.4999,96.5895,27941.0
2020-02-14 15:25:00,96.98,97.02,96.94,97.02,33326.0,96.5796,96.6194,96.5397,96.6194,33326.0
2020-02-14 15:30:00,97.01,97.12,96.99,97.09,67873.0,96.6094,96.719,96.5895,96.6891,67873.0
2020-02-14 15:35:00,97.07,97.15,97.04,97.12,44548.0,96.6692,96.7489,96.6393,96.719,44548.0
2020-02-14 15:40:00,97.12,97.15,97.05,97.07,20642.0,96.719,96.7489,96.6493,96.6692,20642.0
2020-02-14 15:45:00,97.07,97.1,96.97,96.98,31464.0,96.6692,96.6991,96.5696,96.5796,31464.0
2020-02-14 15:50:00,96.99,97.03,96.95,96.99,26645.0,96.5895,96.6293,96.5497,96.5895,26645.0
2020-02-14 15:55:00,97.0,97.11,96.99,97.11,75411.0,96.5995,96.709,96.5895,96.709,75411.0
2020-02-18 09:30:00,96.79,97.08,96.78,96.91,62655.0,96.3903,96.6791,96.3804,96.5098,62655.0
2020-02-18 09:35:00,96.95,97.08,96.73,97.04,155526.0,96.5497,96.6791,96.3306,96.6393,155526.0
2020-02-18 09:40:00,97.05,97.2,96.8,96.85,215309.0,96.6493,96.7986,96.4003,96.4501,215309.0
2020-02-18 09:45:00,96.87,97.0,96.75,96.85,22615.0,96.47,96.5995,96.3505,96.4501,22615.0
2020-02-18 09:50:00,96.83,96.94,96.71,96.93,13641.0,96.4302,96.5397,96.3107,96.5298,13641.0
2020-02-18 09:55:00,96.93,97.03,96.68,97.01,13364.0,96.5298,96.6293,96.2808,96.6094,13364.0
2020-02-18 10:00:00,97.03,97.06,96.88,96.89,16009.0,96.6293,96.6592,96.48,96.4899,16009.0
2020-02-18 10:05:00,96.87,96.87,96.67,96.82,11627.0,96.47,96.47,96.2708,96.4202,11627.0
2020-02-18 10:10:00,96.83,97.0,96.82,96.99,39852.0,96.4302,96.5995,96.4202,96.5895,39852.0
2020-02-18 10:15:00,96.98,97.08,96.87,96.9,31098.0,96.5796,96.6791,96.47,96.4999,31098.0
2020-02-18 10:20:00,96.89,96.93,96.66,96.66,19138.0,96.4899,96.5298,96.2609,96.2609,19138.0
2020-02-18 10:25:00,96.66,96.87,96.58,96.6,27047.0,96.2609,96.47,96.1812,96.2011,27047.0
2020-02-18 10:30:00,96.63,96.67,96.44,96.61,33974.0,96.231,96.2708,96.0418,96.2111,33974.0
2020-02-18 10:35:00,96.63,96.63,96.23,96.48,76373.0,96.231,96.231,95.8327,96.0816,76373.0
2020-02-18 10:40:00,96.46,96.59,96.41,96.59,16022.0,96.0617,96.1912,96.0119,96.1912,16022.0
2020-02-18 10:45:00,96.6,96.75,96.58,96.59,47573.0,96.2011,96.3505,96.1812,96.1912,47573.0
2020-02-18 10:50:00,96.59,96.61,96.51,96.58,30530.0,96.1912,96.2111,96.1115,96.1812,30530.0
2020-02-18 10:55:00,96.59,96.81,96.58,96.67,22819.0,96.1912,96.4103,96.1812,96.2708,22819.0
2020-02-18 11:00:00,96.67,96.67,96.49,96.59,30263.0,96.2708,96.2708,96.0916,96.1912,30263.0
2020-02-18 11:05:00,96.59,96.7,96.56,96.64,24531.0,96.1912,96.3007,96.1613,96.241,24531.0
2020-02-18 11:10:00,96.64,96.67,96.55,96.59,28757.0,96.241,96.2708,96.1513,96.1912,28757.0
2020-02-18 11:15:00,96.58,96.61,96.5,96.59,29689.0,96.1812,96.2111,96.1015,96.1912,29689.0
2020-02-18 11:20:00,96.59,96.76,96.59,96.73,9031.0,96.1912,96.3605,96.1912,96.3306,9031.0
2020-02-18 11:25:00,96.74,96.75,96.62,96.73,13092.0,96.3405,96.3505,96.221,96.3306,13092.0
2020-02-18 11:30:00,96.74,96.83,96.72,96.78,11863.0,96.3405,96.4302,96.3206,96.3804,11863.0
2020-02-18 11:35:00,96.78,96.8,96.71,96.71,22849.0,96.3804,96.4003,96.3107,96.3107,22849.0
2020-02-18 11:40:00,96.69,96.69,96.49,96.52,6180.0,96.2908,96.2908,96.0916,96.1215,6180.0
2020-02-18 11:45:00,96.54,96.65,96.5,96.53,7924.0,96.1414,96.2509,96.1015,96.1314,7924.0
2020-02-18 11:50:00,96.53,96.65,96.52,96.62,8308.0,96.1314,96.2509,96.1215,96.221,8308.0
2020-02-18 11:55:00,96.61,96.61,96.43,96.53,13624.0,96.2111,96.2111,96.0318,96.1314,13624.0
2020-02-18 12:00:00,96.56,96.6,96.46,96.58,7120.0,96.1613,96.2011,96.0617,96.1812,7120.0
2020-02-18 12:05:00,96.57,96.7,96.57,96.68,10311.0,96.1712,96.3007,96.1712,96.2808,10311.0
2020-02-18 12:10:00,96.68,96.72,96.61,96.67,15145.0,96.2808,96.3206,96.2111,96.2708,15145.0
2020-02-18 12:15:00,96.69,96.79,96.65,96.76,17932.0,96.2908,96.3903,96.2509,96.3605,17932.0
2020-02-18 12:20:00,96.76,96.79,96.68,96.71,21228.0,96.3605,96.3903,96.2808,96.3107,21228.0
2020-02-18 12:25:00,96.71,96.77,96.65,96.72,30808.0,96.3107,96.3704,96.2509,96.3206,30808.0
2020-02-18 12:30:00,96.72,96.85,96.71,96.81,10941.0,96.3206,96.4501,96.3107,96.4103,10941.0
2020-02-18 12:35:00,96.82,96.86,96.73,96.8,7393.0,96.4202,96.4601,96.3306,96.4003,7393.0
2020-02-18 12:40:00,96.77,96.77,96.71,96.75,4353.0,96.3704,96.3704,96.3107,96.3505,4353.0
2020-02-18 12:45:00,96.8,96.81,96.76,96.78,2132.0,96.4003,96.4103,96.3605,96.3804,2132.0
2020-02-18 12:50:00,96.79,96.83,96.77,96.81,7918.0,96.3903,96.4302,96.3704,96.4103,7918.0
2020-02-18 12:55:00,96.84,96.84,96.73,96.77,10286.0,96.4401,96.4401,96.3306,96.3704,10286.0
2020-02-18 13:00:00,96.76,96.88,96.76,96.8,18097.0,96.3605,96.48,96.3605,96.4003,18097.0
2020-02-18 13:05:00,96.78,96.86,96.76,96.84,13242.0,96.3804,96.4601,96.3605,96.4401,13242.0
2020-02-18 13:10:00,96.86,96.89,96.81,96.81,3542.0,96.4601,96.4899,96.4103,96.4103,3542.0
2020-02-18 13:15:00,96.8,96.88,96.77,96.88,5467.0,96.4003,96.48,96.3704,96.48,5467.0
2020-02-18 13:20:00,96.87,96.87,96.81,96.84,2700.0,96.47,96.47,96.4103,96.4401,2700.0
2020-02-18 13:25:00,96.84,96.87,96.83,96.86,3506.0,96.4401,96.47,96.4302,96.4601,3506.0
2020-02-18 13:30:00,96.87,96.97,96.87,96.93,6206.0,96.47,96.5696,96.47,96.5298,6206.0
2020-02-18 13:35:00,96.95,97.01,96.9,96.97,7310.0,96.5497,96.6094,96.4999,96.5696,7310.0
2020-02-18 13:40:00,96.96,97.14,96.94,97.07,10493.0,96.5596,96.7389,96.5397,96.6692,10493.0
2020-02-18 13:45:00,97.11,97.29,97.09,97.24,9205.0,96.709,96.8883,96.6891,96.8385,9205.0
2020-02-18 13:50:00,97.24,97.25,97.11,97.14,5599.0,96.8385,96.8484,96.709,96.7389,5599.0
2020-02-18 13:55:00,97.11,97.23,97.09,97.19,10271.0,96.709,96.8285,96.6891,96.7887,10271.0
2020-02-18 14:00:00,97.18,97.27,97.16,97.26,13237.0,96.7787,96.8684,96.7588,96.8584,13237.0
2020-02-18 14:05:00,97.25,97.29,97.18,97.2,11227.0,96.8484,96.8883,96.7787,96.7986,11227.0
2020-02-18 14:10:00,97.21,97.28,97.17,97.28,4963.0,96.8086,96.8783,96.7688,96.8783,4963.0
2020-02-18 14:15:00,97.29,97.46,97.28,97.36,31020.0,96.8883,97.0576,96.8783,96.958,31020.0
2020-02-18 14:20:00,97.36,97.45,97.29,97.44,57358.0,96.958,97.0476,96.8883,97.0377,57358.0
2020-02-18 14:25:00,97.46,97.61,97.45,97.55,82533.0,97.0576,97.207,97.0476,97.1472,82533.0
2020-02-18 14:30:00,97.54,97.54,97.43,97.44,7828.0,97.1372,97.1372,97.0277,97.0377,7828.0
2020-02-18 14:35:00,97.43,97.48,97.38,97.39,19323.0,97.0277,97.0775,96.9779,96.9879,19323.0
2020-02-18 14:40:00,97.38,97.48,97.37,97.48,30979.0,96.9779,97.0775,96.9679,97.0775,30979.0
2020-02-18 14:45:00,97.47,97.48,97.39,97.43,10692.0,97.0675,97.0775,96.9879,97.0277,10692.0
2020-02-18 14:50:00,97.4,97.44,97.38,97.42,4171.0,96.9978,97.0377,96.9779,97.0177,4171.0
2020-02-18 14:55:00,97.43,97.45,97.4,97.4,4970.0,97.0277,97.0476,96.9978,96.9978,4970.0
2020-02-18 15:00:00,97.37,97.45,97.36,97.45,6601.0,96.9679,97.0476,96.958,97.0476,6601.0
2020-02-18 15:05:00,97.45,97.45,97.36,97.36,10196.0,97.0476,97.0476,96.958,96.958,10196.0
2020-02-18 15:10:00,97.35,97.43,97.33,97.33,7262.0,96.948,97.0277,96.9281,96.9281,7262.0
2020-02-18 15:15:00,97.33,97.37,97.25,97.25,9073.0,96.9281,96.9679,96.8484,96.8484,9073.0
2020-02-18 15:20:00,97.23,97.39,97.23,97.39,12767.0,96.8285,96.9879,96.8285,96.9879,12767.0
2020-02-18 15:25:00,97.4,97.46,97.28,97.44,70041.0,96.9978,97.0576,96.8783,97.0377,70041.0
2020-02-18 15:30:00,97.44,97.44,97.35,97.39,22453.0,97.0377,97.0377,96.948,96.9879,22453.0
2020-02-18 15:35:00,97.39,97.47,97.38,97.4,27942.0,96.9879,97.0675,96.9779,96.9978,27942.0
2020-02-18 15:40:00,97.4,97.46,97.38,97.46,50737.0,96.9978,97.0576,96.9779,97.0576,50737.0
2020-02-18 15:45:00,97.46,97.5,97.36,97.39,79732.0,97.0576,97.0974,96.958,96.9879,79732.0
2020-02-18 15:50:00,97.38,97.57,97.36,97.57,93398.0,96.9779,97.1671,96.958,97.1671,93398.0
2020-02-18 15:55:00,97.58,97.63,97.51,97.6,174358.0,97.1771,97.2269,97.1074,97.197,174358.0
2020-02-19 09:30:00,97.88,98.31,97.88,97.95,123536.0,97.4758,97.9041,97.4758,97.5456,123536.0
2020-02-19 09:35:00,97.92,98.11,97.82,97.9,47953.0,97.5157,97.7049,97.4161,97.4958,47953.0
2020-02-19 09:40:00,97.92,98.09,97.9,97.91,27794.0,97.5157,97.685,97.4958,97.5057,27794.0
2020-02-19 09:45:00,97.89,97.92,97.66,97.84,32606.0,97.4858,97.5157,97.2567,97.436,32606.0
2020-02-19 09:50:00,97.81,97.88,97.72,97.78,10522.0,97.4061,97.4758,97.3165,97.3763,10522.0
2020-02-19 09:55:00,97.83,97.93,97.81,97.91,9500.0,97.426,97.5256,97.4061,97.5057,9500.0
2020-02-19 10:00:00,97.93,98.03,97.88,97.96,14702.0,97.5256,97.6252,97.4758,97.5555,14702.0
2020-02-19 10:05:00,97.99,98.0,97.75,97.8,36892.0,97.5854,97.5953,97.3464,97.3962,36892.0
2020-02-19 10:10:00,97.8,97.87,97.77,97.78,45918.0,97.3962,97.4659,97.3663,97.3763,45918.0
2020-02-19 10:15:00,97.79,97.91,97.76,97.82,46946.0,97.3862,97.5057,97.3563,97.4161,46946.0
2020-02-19 10:20:00,97.84,97.94,97.84,97.9,6718.0,97.436,97.5356,97.436,97.4958,6718.0
2020-02-19 10:25:00,97.93,97.98,97.87,97.88,14358.0,97.5256,97.5754,97.4659,97.4758,14358.0
2020-02-19 10:30:00,97.88,98.12,97.88,98.08,29673.0,97.4758,97.7148,97.4758,97.675,29673.0
2020-02-19 10:35:00,98.08,98.13,98.04,98.05,17738.0,97.675,97.7248,97.6352,97.6451,17738.0
2020-02-19 10:40:00,98.06,98.11,98.03,98.06,5900.0,97.6551,97.7049,97.6252,97.6551,5900.0
2020-02-19 10:45:00,98.02,98.02,97.88,97.95,27794.0,97.6153,97.6153,97.4758,97.5456,27794.0
2020-02-19 10:50:00,97.96,98.06,97.93,97.95,27905.0,97.5555,97.6551,97.5256,97.5456,27905.0
2020-02-19 10:55:00,97.92,98.0,97.85,97.97,8267.0,97.5157,97.5953,97.446,97.5655,8267.0
2020-02-19 11:00:00,97.99,98.02,97.98,97.98,4300.0,97.5854,97.6153,97.5754,97.5754,4300.0
2020-02-19 11:05:00,97.99,98.11,97.99,98.07,14448.0,97.5854,97.7049,97.5854,97.6651,14448.0
2020-02-19 11:10:00,98.06,98.09,97.98,98.06,10734.0,97.6551,97.685,97.5754,97.6551,10734.0
2020-02-19 11:15:00,98.05,98.14,98.0,98.05,33587.0,97.6451,97.7348,97.5953,97.6451,33587.0
2020-02-19 11:20:00,98.04,98.04,97.95,97.97,16897.0,97.6352,97.6352,97.5456,97.5655,16897.0
2020-02-19 11:25:00,97.97,98.03,97.97,98.0,10731.0,97.5655,97.6252,97.5655,97.5953,10731.0
2020-02-19 11:30:00,98.01,98.04,97.96,97.98,16255.0,97.6053,97.6352,97.5555,97.5754,16255.0
2020-02-19 11:35:00,97.96,98.01,97.92,97.99,18140.0,97.5555,97.6053,97.5157,97.5854,18140.0
2020-02-19 11:40:00,97.99,97.99,97.89,97.95,31300.0,97.5854,97.5854,97.4858,97.5456,31300.0
2020-02-19 11:45:00,97.97,98.02,97.94,98.01,11987.0,97.5655,97.6153,97.5356,97.6053,11987.0
2020-02-19 11:50:00,98.03,98.04,97.93,97.97,23929.0,97.6252,97.6352,97.5256,97.5655,23929.0
2020-02-19 11:55:00,97.96,97.98,97.93,97.97,31215.0,97.5555,97.5754,97.5256,97.5655,31215.0
2020-02-19 12:00:00,97.98,97.99,97.9,97.91,11659.0,97.5754,97.5854,97.4958,97.5057,11659.0
2020-02-19 12:05:00,97.9,98.02,97.9,98.02,9167.0,97.4958,97.6153,97.4958,97.6153,9167.0
2020-02-19 12:10:00,98.02,98.03,98.0,98.03,7117.0,97.6153,97.6252,97.5953,97.6252,7117.0
2020-02-19 12:15:00,98.01,98.08,98.01,98.08,15452.0,97.6053,97.675,97.6053,97.675,15452.0
2020-02-19 12:20:00,98.07,98.09,98.06,98.07,6448.0,97.6651,97.685,97.6551,97.6651,6448.0
2020-02-19 12:25:00,98.06,98.07,97.97,97.99,12261.0,97.6551,97.6651,97.5655,97.5854,12261.0
2020-02-19 12:30:00,98.0,98.07,98.0,98.07,9558.0,97.5953,97.6651,97.5953,97.6651,9558.0
2020-02-19 12:35:00,98.08,98.1,98.04,98.05,5977.0,97.675,97.6949,97.6352,97.6451,5977.0
2020-02-19 12:40:00,98.06,98.09,98.03,98.08,8923.0,97.6551,97.685,97.6252,97.675,8923.0
2020-02-19 12:45:00,98.07,98.22,98.07,98.22,16347.0,97.6651,97.8144,97.6651,97.8144,16347.0
2020-02-19 12:50:00,98.21,98.21,98.13,98.16,13247.0,97.8045,97.8045,97.7248,97.7547,13247.0
2020-02-19 12:55:00,98.15,98.16,98.11,98.13,9209.0,97.7447,97.7547,97.7049,97.7248,9209.0
2020-02-19 13:00:00,98.14,98.16,98.09,98.14,11113.0,97.7348,97.7547,97.685,97.7348,11113.0
2020-02-19 13:05:00,98.14,98.16,98.11,98.12,10380.0,97.7348,97.7547,97.7049,97.7148,10380.0
2020-02-19 13:10:00,98.11,98.17,98.11,98.15,13108.0,97.7049,97.7646,97.7049,97.7447,13108.0
2020-02-19 13:15:00,98.13,98.2,98.13,98.15,6210.0,97.7248,97.7945,97.7248,97.7447,6210.0
2020-02-19 13:20:00,98.17,98.23,98.17,98.18,8579.0,97.7646,97.8244,97.7646,97.7746,8579.0
2020-02-19 13:25:00,98.17,98.26,98.17,98.26,15762.0,97.7646,97.8543,97.7646,97.8543,15762.0
2020-02-19 13:30:00,98.26,98.5,98.25,98.49,27707.0,97.8543,98.0933,97.8443,98.0833,27707.0
2020-02-19 13:35:00,98.49,98.58,98.47,98.55,21345.0,98.0833,98.1729,98.0634,98.1431,21345.0
2020-02-19 13:40:00,98.55,98.62,98.55,98.59,23210.0,98.1431,98.2128,98.1431,98.1829,23210.0
2020-02-19 13:45:00,98.6,98.62,98.54,98.59,13521.0,98.1929,98.2128,98.1331,98.1829,13521.0
2020-02-19 13:50:00,98.58,98.58,98.46,98.46,10570.0,98.1729,98.1729,98.0534,98.0534,10570.0
2020-02-19 13:55:00,98.47,98.47,98.4,98.44,9746.0,98.0634,98.0634,97.9937,98.0335,9746.0
2020-02-19 14:00:00,98.44,98.49,98.43,98.49,11380.0,98.0335,98.0833,98.0236,98.0833,11380.0
2020-02-19 14:05:00,98.49,98.56,98.44,98.56,15337.0,98.0833,98.153,98.0335,98.153,15337.0
2020-02-19 14:10:00,98.58,98.61,98.54,98.56,4672.0,98.1729,98.2028,98.1331,98.153,4672.0
2020-02-19 14:15:00,98.57,98.58,98.55,98.57,7882.0,98.163,98.1729,98.1431,98.163,7882.0
2020-02-19 14:20:00,98.57,98.57,98.48,98.54,6751.0,98.163,98.163,98.0734,98.1331,6751.0
2020-02-19 14:25:00,98.54,98.55,98.52,98.52,4666.0,98.1331,98.1431,98.1132,98.1132,4666.0
2020-02-19 14:30:00,98.53,98.56,98.52,98.55,9516.0,98.1232,98.153,98.1132,98.1431,9516.0
2020-02-19 14:35:00,98.55,98.63,98.55,98.58,17515.0,98.1431,98.2227,98.1431,98.1729,17515.0
2020-02-19 14:40:00,98.57,98.64,98.55,98.64,15588.0,98.163,98.2327,98.1431,98.2327,15588.0
2020-02-19 14:45:00,98.65,98.76,98.64,98.72,26209.0,98.2427,98.3522,98.2327,98.3124,26209.0
2020-02-19 14:50:00,98.71,98.76,98.7,98.75,33044.0,98.3024,98.3522,98.2925,98.3422,33044.0
2020-02-19 14:55:00,98.75,98.75,98.59,98.59,12249.0,98.3422,98.3422,98.1829,98.1829,12249.0
2020-02-19 15:00:00,98.6,98.68,98.57,98.6,6140.0,98.1929,98.2725,98.163,98.1929,6140.0
2020-02-19 15:05:00,98.57,98.59,98.51,98.51,14696.0,98.163,98.1829,98.1032,98.1032,14696.0
2020-02-19 15:10:00,98.52,98.54,98.49,98.51,6234.0,98.1132,98.1331,98.0833,98.1032,6234.0
2020-02-19 15:15:00,98.5,98.53,98.46,98.48,21942.0,98.0933,98.1232,98.0534,98.0734,21942.0
2020-02-19 15:20:00,98.49,98.49,98.4,98.4,10108.0,98.0833,98.0833,97.9937,97.9937,10108.0
2020-02-19 15:25:00,98.41,98.46,98.4,98.44,15296.0,98.0037,98.0534,97.9937,98.0335,15296.0
2020-02-19 15:30:00,98.43,98.45,98.3,98.31,64269.0,98.0236,98.0435,97.8941,97.9041,64269.0
2020-02-19 15:35:00,98.3,98.33,98.28,98.29,34129.0,97.8941,97.924,97.8742,97.8841,34129.0
2020-02-19 15:40:00,98.29,98.41,98.28,98.38,38653.0,97.8841,98.0037,97.8742,97.9738,38653.0
2020-02-19 15:45:00,98.38,98.47,98.38,98.42,86169.0,97.9738,98.0634,97.9738,98.0136,86169.0
2020-02-19 15:50:00,98.43,98.43,98.27,98.39,88932.0,98.0236,98.0236,97.8642,97.9837,88932.0
2020-02-19 15:55:00,98.38,98.44,98.32,98.38,207210.0,97.9738,98.0335,97.914,97.9738,207210.0
2020-02-20 09:30:00,97.91,98.0,97.58,97.87,70587.0,97.5057,97.5953,97.1771,97.4659,70587.0
2020-02-20 09:35:00,97.87,97.87,97.41,97.79,28830.0,97.4659,97.4659,97.0078,97.3862,28830.0
2020-02-20 09:40:00,97.82,98.07,97.71,97.92,39232.0,97.4161,97.6651,97.3065,97.5157,39232.0
2020-02-20 09:45:00,97.89,97.96,97.79,97.96,15549.0,97.4858,97.5555,97.3862,97.5555,15549.0
2020-02-20 09:50:00,97.97,98.32,97.97,98.2,50152.0,97.5655,97.914,97.5655,97.7945,50152.0
2020-02-20 09:55:00,98.17,98.19,97.85,97.9,50906.0,97.7646,97.7846,97.446,97.4958,50906.0
2020-02-20 10:00:00,97.91,97.95,97.72,97.72,35282.0,97.5057,97.5456,97.3165,97.3165,35282.0
2020-02-20 10:05:00,97.71,98.04,97.71,97.83,23181.0,97.3065,97.6352,97.3065,97.426,23181.0
2020-02-20 10:10:00,97.9,97.95,97.84,97.9,8746.0,97.4958,97.5456,97.436,97.4958,8746.0
2020-02-20 10:15:00,97.88,98.0,97.86,97.96,3768.0,97.4758,97.5953,97.4559,97.5555,3768.0
2020-02-20 10:20:00,97.99,98.02,97.78,97.78,7873.0,97.5854,97.6153,97.3763,97.3763,7873.0
2020-02-20 10:25:00,97.78,97.86,97.76,97.83,18948.0,97.3763,97.4559,97.3563,97.426,18948.0
2020-02-20 10:30:00,97.82,97.9,97.8,97.82,28092.0,97.4161,97.4958,97.3962,97.4161,28092.0
2020-02-20 10:35:00,97.85,97.89,97.72,97.88,30923.0,97.446,97.4858,97.3165,97.4758,30923.0
2020-02-20 10:40:00,97.88,97.89,97.73,97.74,18619.0,97.4758,97.4858,97.3265,97.3364,18619.0
2020-02-20 10:45:00,97.74,97.81,97.66,97.68,36854.0,97.3364,97.4061,97.2567,97.2767,36854.0
2020-02-20 10:50:00,97.65,97.65,97.52,97.54,70518.0,97.2468,97.2468,97.1173,97.1372,70518.0
2020-02-20 10:55:00,97.51,97.6,97.44,97.45,76846.0,97.1074,97.197,97.0377,97.0476,76846.0
2020-02-20 11:00:00,97.46,97.56,97.4,97.52,175485.0,97.0576,97.1572,96.9978,97.1173,175485.0
2020-02-20 11:05:00,97.51,97.55,97.31,97.32,133492.0,97.1074,97.1472,96.9082,96.9182,133492.0
2020-02-20 11:10:00,97.31,97.31,96.7,96.7,257768.0,96.9082,96.9082,96.3007,96.3007,257768.0
2020-02-20 11:15:00,96.7,96.99,96.58,96.89,79157.0,96.3007,96.5895,96.1812,96.4899,79157.0
2020-02-20 11:20:00,96.89,96.96,96.79,96.84,42211.0,96.4899,96.5596,96.3903,96.4401,42211.0
2020-02-20 11:25:00,96.81,96.83,96.43,96.47,47057.0,96.4103,96.4302,96.0318,96.0717,47057.0
2020-02-20 11:30:00,96.51,96.57,95.94,96.05,67658.0,96.1115,96.1712,95.5439,95.6534,67658.0
2020-02-20 11:35:00,96.07,96.57,95.93,96.54,68103.0,95.6733,96.1712,95.5339,96.1414,68103.0
2020-02-20 11:40:00,96.56,96.63,96.45,96.58,85139.0,96.1613,96.231,96.0517,96.1812,85139.0
2020-02-20 11:45:00,96.58,96.59,96.16,96.16,118814.0,96.1812,96.1912,95.7629,95.7629,118814.0
2020-02-20 11:50:00,96.16,96.75,96.15,96.69,55615.0,95.7629,96.3505,95.753,96.2908,55615.0
2020-02-20 11:55:00,96.73,96.81,96.49,96.53,59729.0,96.3306,96.4103,96.0916,96.1314,59729.0
2020-02-20 12:00:00,96.52,96.62,96.4,96.48,28673.0,96.1215,96.221,96.002,96.0816,28673.0
2020-02-20 12:05:00,96.54,96.55,96.34,96.34,20707.0,96.1414,96.1513,95.9422,95.9422,20707.0
2020-02-20 12:10:00,96.34,96.72,96.34,96.67,29246.0,95.9422,96.3206,95.9422,96.2708,29246.0
2020-02-20 12:15:00,96.66,96.72,96.58,96.72,31258.0,96.2609,96.3206,96.1812,96.3206,31258.0
2020-02-20 12:20:00,96.7,96.74,96.5,96.55,32451.0,96.3007,96.3405,96.1015,96.1513,32451.0
2020-02-20 12:25:00,96.53,96.59,96.45,96.48,47185.0,96.1314,96.1912,96.0517,96.0816,47185.0
2020-02-20 12:30:00,96.48,96.74,96.48,96.72,85422.0,96.0816,96.3405,96.0816,96.3206,85422.0
2020-02-20 12:35:00,96.73,96.73,96.65,96.68,13489.0,96.3306,96.3306,96.2509,96.2808,13489.0
2020-02-20 12:40:00,96.71,96.78,96.67,96.67,16602.0,96.3107,96.3804,96.2708,96.2708,16602.0
2020-02-20 12:45:00,96.68,96.83,96.62,96.74,22557.0,96.2808,96.4302,96.221,96.3405,22557.0
2020-02-20 12:50:00,96.72,96.72,96.62,96.7,24690.0,96.3206,96.3206,96.221,96.3007,24690.0
2020-02-20 12:55:00,96.7,96.92,96.7,96.88,19298.0,96.3007,96.5198,96.3007,96.48,19298.0
2020-02-20 13:00:00,96.84,96.85,96.75,96.78,11991.0,96.4401,96.4501,96.3505,96.3804,11991.0
2020-02-20 13:05:00,96.79,96.99,96.79,96.99,5712.0,96.3903,96.5895,96.3903,96.5895,5712.0
2020-02-20 13:10:00,97.01,97.27,97.01,97.27,24519.0,96.6094,96.8684,96.6094,96.8684,24519.0
2020-02-20 13:15:00,97.27,97.29,97.16,97.18,18199.0,96.8684,96.8883,96.7588,96.7787,18199.0
2020-02-20 13:20:00,97.19,97.24,97.17,97.17,14033.0,96.7887,96.8385,96.7688,96.7688,14033.0
2020-02-20 13:25:00,97.17,97.37,97.13,97.33,12937.0,96.7688,96.9679,96.7289,96.9281,12937.0
2020-02-20 13:30:00,97.36,97.52,97.35,97.52,16198.0,96.958,97.1173,96.948,97.1173,16198.0
2020-02-20 13:35:00,97.53,97.54,97.39,97.5,29647.0,97.1273,97.1372,96.9879,97.0974,29647.0
2020-02-20 13:40:00,97.49,97.55,97.43,97.45,17307.0,97.0874,97.1472,97.0277,97.0476,17307.0
2020-02-20 13:45:00,97.44,97.65,97.44,97.58,32117.0,97.0377,97.2468,97.0377,97.1771,32117.0
2020-02-20 13:50:00,97.57,97.65,97.57,97.65,8891.0,97.1671,97.2468,97.1671,97.2468,8891.0
2020-02-20 13:55:00,97.65,97.73,97.63,97.72,11401.0,97.2468,97.3265,97.2269,97.3165,11401.0
2020-02-20 14:00:00,97.73,97.89,97.73,97.88,17263.0,97.3265,97.4858,97.3265,97.4758,17263.0
2020-02-20 14:05:00,97.88,97.99,97.88,97.9,28181.0,97.4758,97.5854,97.4758,97.4958,28181.0
2020-02-20 14:10:00,97.97,98.06,97.95,97.99,30460.0,97.5655,97.6551,97.5456,97.5854,30460.0
2020-02-20 14:15:00,98.01,98.12,98.0,98.12,18950.0,97.6053,97.7148,97.5953,97.7148,18950.0
2020-02-20 14:20:00,98.12,98.19,98.1,98.15,38264.0,97.7148,97.7846,97.6949,97.7447,38264.0
2020-02-20 14:25:00,98.15,98.21,98.02,98.05,53654.0,97.7447,97.8045,97.6153,97.6451,53654.0
2020-02-20 14:30:00,98.05,98.29,98.02,98.22,40264.0,97.6451,97.8841,97.6153,97.8144,40264.0
2020-02-20 14:35:00,98.2,98.35,98.19,98.32,11305.0,97.7945,97.9439,97.7846,97.914,11305.0
2020-02-20 14:40:00,98.31,98.31,98.07,98.14,17204.0,97.9041,97.9041,97.6651,97.7348,17204.0
2020-02-20 14:45:00,98.13,98.23,98.08,98.18,43203.0,97.7248,97.8244,97.675,97.7746,43203.0
2020-02-20 14:50:00,98.17,98.2,97.9,97.93,32180.0,97.7646,97.7945,97.4958,97.5256,32180.0
2020-02-20 14:55:00,97.93,97.98,97.85,97.85,18755.0,97.5256,97.5754,97.446,97.446,18755.0
2020-02-20 15:00:00,97.88,97.9,97.78,97.8,32382.0,97.4758,97.4958,97.3763,97.3962,32382.0
2020-02-20 15:05:00,97.8,97.83,97.53,97.57,52537.0,97.3962,97.426,97.1273,97.1671,52537.0
2020-02-20 15:10:00,97.58,97.61,97.37,97.48,32661.0,97.1771,97.207,96.9679,97.0775,32661.0
2020-02-20 15:15:00,97.49,97.66,97.44,97.66,9959.0,97.0874,97.2567,97.0377,97.2567,9959.0
2020-02-20 15:20:00,97.66,97.74,97.66,97.71,41268.0,97.2567,97.3364,97.2567,97.3065,41268.0
2020-02-20 15:25:00,97.7,97.74,97.65,97.72,9266.0,97.2966,97.3364,97.2468,97.3165,9266.0
2020-02-20 15:30:00,97.76,97.86,97.75,97.82,17921.0,97.3563,97.4559,97.3464,97.4161,17921.0
2020-02-20 15:35:00,97.84,97.86,97.72,97.74,15177.0,97.436,97.4559,97.3165,97.3364,15177.0
2020-02-20 15:40:00,97.76,97.83,97.75,97.8,14536.0,97.3563,97.426,97.3464,97.3962,14536.0
2020-02-20 15:45:00,97.81,97.83,97.64,97.65,47064.0,97.4061,97.426,97.2368,97.2468,47064.0
2020-02-20 15:50:00,97.63,97.79,97.57,97.79,108699.0,97.2269,97.3862,97.1671,97.3862,108699.0
2020-02-20 15:55:00,97.8,97.85,97.74,97.83,76745.0,97.3962,97.446,97.3364,97.426,76745.0
2020-02-21 09:30:00,97.58,97.68,97.32,97.35,53467.0,97.1771,97.2767,96.9182,96.948,53467.0
2020-02-21 09:35:00,97.33,97.5,97.11,97.24,30680.0,96.9281,97.0974,96.709,96.8385,30680.0
2020-02-21 09:40:00,97.22,97.24,96.78,96.91,176431.0,96.8186,96.8385,96.3804,96.5098,176431.0
2020-02-21 09:45:00,96.92,96.92,96.66,96.74,171425.0,96.5198,96.5198,96.2609,96.3405,171425.0
2020-02-21 09:50:00,96.75,97.07,96.71,97.05,197363.0,96.3505,96.6692,96.3107,96.6493,197363.0
2020-02-21 09:55:00,97.07,97.17,97.0,97.03,104745.0,96.6692,96.7688,96.5995,96.6293,104745.0
2020-02-21 10:00:00,96.99,97.18,96.9,97.04,38635.0,96.5895,96.7787,96.4999,96.6393,38635.0
2020-02-21 10:05:00,97.0,97.18,96.98,97.12,22651.0,96.5995,96.7787,96.5796,96.719,22651.0
2020-02-21 10:10:00,97.08,97.09,96.92,96.96,5737.0,96.6791,96.6891,96.5198,96.5596,5737.0
2020-02-21 10:15:00,96.97,97.24,96.88,97.23,18572.0,96.5696,96.8385,96.48,96.8285,18572.0
2020-02-21 10:20:00,97.23,97.47,97.15,97.4,79600.0,96.8285,97.0675,96.7489,96.9978,79600.0
2020-02-21 10:25:00,97.44,97.44,97.17,97.2,48227.0,97.0377,97.0377,96.7688,96.7986,48227.0
2020-02-21 10:30:00,97.16,97.22,96.96,96.97,37238.0,96.7588,96.8186,96.5596,96.5696,37238.0
2020-02-21 10:35:00,96.99,97.0,96.78,96.78,57339.0,96.5895,96.5995,96.3804,96.3804,57339.0
2020-02-21 10:40:00,96.78,96.78,96.59,96.71,89101.0,96.3804,96.3804,96.1912,96.3107,89101.0
2020-02-21 10:45:00,96.75,97.05,96.56,97.04,87499.0,96.3505,96.6493,96.1613,96.6393,87499.0
2020-02-21 10:50:00,97.04,97.25,96.99,97.21,81119.0,96.6393,96.8484,96.5895,96.8086,81119.0
2020-02-21 10:55:00,97.21,97.22,97.01,97.2,98847.0,96.8086,96.8186,96.6094,96.7986,98847.0
2020-02-21 11:00:00,97.22,97.29,97.12,97.26,88059.0,96.8186,96.8883,96.719,96.8584,88059.0
2020-02-21 11:05:00,97.24,97.52,97.24,97.4,86913.0,96.8385,97.1173,96.8385,96.9978,86913.0
2020-02-21 11:10:00,97.39,97.42,97.27,97.41,50403.0,96.9879,97.0177,96.8684,97.0078,50403.0
2020-02-21 11:15:00,97.43,97.47,97.24,97.25,45657.0,97.0277,97.0675,96.8385,96.8484,45657.0
2020-02-21 11:20:00,97.24,97.33,97.17,97.32,47739.0,96.8385,96.9281,96.7688,96.9182,47739.0
2020-02-21 11:25:00,97.31,97.43,97.19,97.19,54017.0,96.9082,97.0277,96.7887,96.7887,54017.0
2020-02-21 11:30:00,97.2,97.34,97.18,97.29,33315.0,96.7986,96.9381,96.7787,96.8883,33315.0
2020-02-21 11:35:00,97.28,97.29,97.17,97.26,64329.0,96.8783,96.8883,96.7688,96.8584,64329.0
2020-02-21 11:40:00,97.24,97.28,97.21,97.28,31649.0,96.8385,96.8783,96.8086,96.8783,31649.0
2020-02-21 11:45:00,97.28,97.41,97.27,97.4,46177.0,96.8783,97.0078,96.8684,96.9978,46177.0
2020-02-21 11:50:00,97.4,97.48,97.36,97.48,34508.0,96.9978,97.0775,96.958,97.0775,34508.0
2020-02-21 11:55:00,97.48,97.57,97.47,97.53,35302.0,97.0775,97.1671,97.0675,97.1273,35302.0
2020-02-21 12:00:00,97.55,97.74,97.54,97.73,42356.0,97.1472,97.3364,97.1372,97.3265,42356.0
2020-02-21 12:05:00,97.73,97.83,97.62,97.62,38727.0,97.3265,97.426,97.2169,97.2169,38727.0
2020-02-21 12:10:00,97.63,97.66,97.59,97.62,37931.0,97.2269,97.2567,97.187,97.2169,37931.0
2020-02-21 12:15:00,97.61,97.65,97.49,97.51,43146.0,97.207,97.2468,97.0874,97.1074,43146.0
2020-02-21 12:20:00,97.51,97.56,97.41,97.42,45469.0,97.1074,97.1572,97.0078,97.0177,45469.0
2020-02-21 12:25:00,97.41,97.5,97.4,97.41,25945.0,97.0078,97.0974,96.9978,97.0078,25945.0
2020-02-21 12:30:00,97.41,97.41,97.28,97.28,64216.0,97.0078,97.0078,96.8783,96.8783,64216.0
2020-02-21 12:35:00,97.28,97.34,97.28,97.34,16099.0,96.8783,96.9381,96.8783,96.9381,16099.0
2020-02-21 12:40:00,97.32,97.34,97.19,97.26,44405.0,96.9182,96.9381,96.7887,96.8584,44405.0
2020-02-21 12:45:00,97.26,97.32,97.21,97.26,18429.0,96.8584,96.9182,96.8086,96.8584,18429.0
2020-02-21 12:50:00,97.25,97.25,97.15,97.15,41636.0,96.8484,96.8484,96.7489,96.7489,41636.0
2020-02-21 12:55:00,97.15,97.16,97.04,97.04,46907.0,96.7489,96.7588,96.6393,96.6393,46907.0
2020-02-21 13:00:00,97.05,97.32,97.02,97.3,28285.0,96.6493,96.9182,96.6194,96.8982,28285.0
2020-02-21 13:05:00,97.27,97.31,97.24,97.28,12707.0,96.8684,96.9082,96.8385,96.8783,12707.0
2020-02-21 13:10:00,97.27,97.3,97.17,97.21,18455.0,96.8684,96.8982,96.7688,96.8086,18455.0
2020-02-21 13:15:00,97.17,97.35,97.17,97.33,22357.0,96.7688,96.948,96.7688,96.9281,22357.0
2020-02-21 13:20:00,97.34,97.34,97.2,97.32,12585.0,96.9381,96.9381,96.7986,96.9182,12585.0
2020-02-21 13:25:00,97.34,97.4,97.26,97.26,31837.0,96.9381,96.9978,96.8584,96.8584,31837.0
2020-02-21 13:30:00,97.25,97.27,97.08,97.08,40759.0,96.8484,96.8684,96.6791,96.6791,40759.0
2020-02-21 13:35:00,97.09,97.11,96.97,97.08,39530.0,96.6891,96.709,96.5696,96.6791,39530.0
2020-02-21 13:40:00,97.11,97.19,97.08,97.12,17556.0,96.709,96.7887,96.6791,96.719,17556.0
2020-02-21 13:45:00,97.11,97.11,97.01,97.06,12772.0,96.709,96.709,96.6094,96.6592,12772.0
2020-02-21 13:50:00,97.05,97.05,96.87,96.87,20285.0,96.6493,96.6493,96.47,96.47,20285.0
2020-02-21 13:55:00,96.86,97.0,96.86,96.98,22856.0,96.4601,96.5995,96.4601,96.5796,22856.0
2020-02-21 14:00:00,96.98,97.15,96.95,97.11,16040.0,96.5796,96.7489,96.5497,96.709,16040.0
2020-02-21 14:05:00,97.11,97.12,96.96,96.99,19279.0,96.709,96.719,96.5596,96.5895,19279.0
2020-02-21 14:10:00,96.98,96.98,96.88,96.91,19458.0,96.5796,96.5796,96.48,96.5098,19458.0
2020-02-21 14:15:00,96.89,96.92,96.79,96.83,16728.0,96.4899,96.5198,96.3903,96.4302,16728.0
2020-02-21 14:20:00,96.84,97.03,96.81,96.83,22754.0,96.4401,96.6293,96.4103,96.4302,22754.0
2020-02-21 14:25:00,96.83,97.1,96.8,97.08,41112.0,96.4302,96.6991,96.4003,96.6791,41112.0
2020-02-21 14:30:00,97.08,97.1,96.93,96.95,18965.0,96.6791,96.6991,96.5298,96.5497,18965.0
2020-02-21 14:35:00,96.95,96.98,96.9,96.9,38961.0,96.5497,96.5796,96.4999,96.4999,38961.0
2020-02-21 14:40:00,96.91,96.98,96.86,96.98,18831.0,96.5098,96.5796,96.4601,96.5796,18831.0
2020-02-21 14:45:00,96.97,96.97,96.82,96.88,12541.0,96.5696,96.5696,96.4202,96.48,12541.0
2020-02-21 14:50:00,96.85,97.21,96.85,97.07,55697.0,96.4501,96.8086,96.4501,96.6692,55697.0
2020-02-21 14:55:00,97.03,97.23,97.03,97.15,18030.0,96.6293,96.8285,96.6293,96.7489,18030.0
2020-02-21 15:00:00,97.15,97.19,97.03,97.08,6600.0,96.7489,96.7887,96.6293,96.6791,6600.0
2020-02-21 15:05:00,97.06,97.08,96.94,97.08,10142.0,96.6592,96.6791,96.5397,96.6791,10142.0
2020-02-21 15:10:00,97.08,97.27,97.07,97.23,15505.0,96.6791,96.8684,96.6692,96.8285,15505.0
2020-02-21 15:15:00,97.21,97.22,97.11,97.17,18834.0,96.8086,96.8186,96.709,96.7688,18834.0
2020-02-21 15:20:00,97.16,97.25,97.13,97.2,46773.0,96.7588,96.8484,96.7289,96.7986,46773.0
2020-02-21 15:25:00,97.19,97.22,97.16,97.2,24002.0,96.7887,96.8186,96.7588,96.7986,24002.0
2020-02-21 15:30:00,97.22,97.22,97.05,97.07,51045.0,96.8186,96.8186,96.6493,96.6692,51045.0
2020-02-21 15:35:00,97.07,97.12,96.99,97.05,103866.0,96.6692,96.719,96.5895,96.6493,103866.0
2020-02-21 15:40:00,97.05,97.05,96.96,96.99,27995.0,96.6493,96.6493,96.5596,96.5895,27995.0
2020-02-21 15:45:00,97.0,97.2,96.96,97.2,73539.0,96.5995,96.7986,96.5596,96.7986,73539.0
2020-02-21 15:50:00,97.21,97.28,97.17,97.25,69831.0,96.8086,96.8783,96.7688,96.8484,69831.0
2020-02-21 15:55:00,97.26,97.26,97.14,97.25,163126.0,96.8584,96.8584,96.7389,96.8484,163126.0
2020-02-24 09:30:00,94.33,94.45,93.5,93.57,446182.0,93.9405,94.06,93.1139,93.1836,446182.0
2020-02-24 09:35:00,93.57,94.22,93.46,94.05,412955.0,93.1836,93.831,93.0741,93.6617,412955.0
2020-02-24 09:40:00,94.05,94.05,93.8,93.99,416596.0,93.6617,93.6617,93.4127,93.6019,416596.0
2020-02-24 09:45:00,93.98,94.01,93.64,93.95,573507.0,93.5919,93.6218,93.2533,93.5621,573507.0
2020-02-24 09:50:00,93.94,94.02,93.87,94.01,218531.0,93.5521,93.6318,93.4824,93.6218,218531.0
2020-02-24 09:55:00,94.01,94.03,93.76,93.93,145346.0,93.6218,93.6417,93.3729,93.5421,145346.0
2020-02-24 10:00:00,93.9,94.06,93.9,93.99,125548.0,93.5123,93.6716,93.5123,93.6019,125548.0
2020-02-24 10:05:00,93.98,94.58,93.95,94.58,222651.0,93.5919,94.1895,93.5621,94.1895,222651.0
2020-02-24 10:10:00,94.56,94.69,94.33,94.61,51645.0,94.1695,94.299,93.9405,94.2193,51645.0
2020-02-24 10:15:00,94.6,94.63,94.27,94.29,50134.0,94.2094,94.2393,93.8807,93.9007,50134.0
2020-02-24 10:20:00,94.29,94.35,93.96,94.05,78935.0,93.9007,93.9604,93.572,93.6617,78935.0
2020-02-24 10:25:00,94.06,94.13,93.8,93.83,113471.0,93.6716,93.7413,93.4127,93.4426,113471.0
2020-02-24 10:30:00,93.84,94.0,93.76,93.93,113715.0,93.4525,93.6119,93.3729,93.5421,113715.0
2020-02-24 10:35:00,93.93,94.0,93.73,93.8,90669.0,93.5421,93.6119,93.343,93.4127,90669.0
2020-02-24 10:40:00,93.79,93.84,93.64,93.8,88561.0,93.4027,93.4525,93.2533,93.4127,88561.0
2020-02-24 10:45:00,93.81,93.86,93.72,93.84,71219.0,93.4226,93.4724,93.333,93.4525,71219.0
2020-02-24 10:50:00,93.85,94.17,93.83,94.06,90146.0,93.4625,93.7812,93.4426,93.6716,90146.0
2020-02-24 10:55:00,94.08,94.17,93.93,93.94,78203.0,93.6915,93.7812,93.5421,93.5521,78203.0
2020-02-24 11:00:00,93.93,93.95,93.66,93.7,43863.0,93.5421,93.5621,93.2733,93.3131,43863.0
2020-02-24 11:05:00,93.7,93.73,93.45,93.56,146692.0,93.3131,93.343,93.0641,93.1737,146692.0
2020-02-24 11:10:00,93.54,93.67,93.49,93.56,31399.0,93.1538,93.2832,93.104,93.1737,31399.0
2020-02-24 11:15:00,93.55,93.61,93.46,93.54,52172.0,93.1637,93.2235,93.0741,93.1538,52172.0
2020-02-24 11:20:00,93.57,93.61,93.42,93.5,38928.0,93.1836,93.2235,93.0343,93.1139,38928.0
2020-02-24 11:25:00,93.5,93.5,93.34,93.37,49208.0,93.1139,93.1139,92.9546,92.9845,49208.0
2020-02-24 11:30:00,93.38,93.42,93.22,93.27,94889.0,92.9944,93.0343,92.8351,92.8849,94889.0
2020-02-24 11:35:00,93.29,93.37,93.26,93.26,61538.0,92.9048,92.9845,92.8749,92.8749,61538.0
2020-02-24 11:40:00,93.25,93.34,93.11,93.31,85343.0,92.865,92.9546,92.7255,92.9247,85343.0
2020-02-24 11:45:00,93.32,93.37,93.16,93.17,103256.0,92.9347,92.9845,92.7753,92.7853,103256.0
2020-02-24 11:50:00,93.18,93.27,93.13,93.14,50510.0,92.7952,92.8849,92.7455,92.7554,50510.0
2020-02-24 11:55:00,93.15,93.31,93.01,93.17,71841.0,92.7654,92.9247,92.6259,92.7853,71841.0
2020-02-24 12:00:00,93.15,93.16,92.81,92.88,65492.0,92.7654,92.7753,92.4268,92.4965,65492.0
2020-02-24 12:05:00,92.89,92.96,92.76,92.77,69043.0,92.5064,92.5762,92.377,92.3869,69043.0
2020-02-24 12:10:00,92.76,92.98,92.74,92.9,51925.0,92.377,92.5961,92.3571,92.5164,51925.0
2020-02-24 12:15:00,92.89,93.07,92.76,93.05,43891.0,92.5064,92.6857,92.377,92.6658,43891.0
2020-02-24 12:20:00,93.08,93.19,93.02,93.11,64195.0,92.6957,92.8052,92.6359,92.7255,64195.0
2020-02-24 12:25:00,93.14,93.28,93.1,93.1,135194.0,92.7554,92.8948,92.7156,92.7156,135194.0
2020-02-24 12:30:00,93.1,93.18,93.06,93.12,25336.0,92.7156,92.7952,92.6757,92.7355,25336.0
2020-02-24 12:35:00,93.14,93.37,93.14,93.34,30095.0,92.7554,92.9845,92.7554,92.9546,30095.0
2020-02-24 12:40:00,93.38,93.44,93.25,93.38,35404.0,92.9944,93.0542,92.865,92.9944,35404.0
2020-02-24 12:45:00,93.4,93.4,93.22,93.23,21183.0,93.0143,93.0143,92.8351,92.845,21183.0
2020-02-24 12:50:00,93.21,93.21,93.0,93.02,32338.0,92.8251,92.8251,92.616,92.6359,32338.0
2020-02-24 12:55:00,93.02,93.03,92.85,92.86,39642.0,92.6359,92.6459,92.4666,92.4766,39642.0
2020-02-24 13:00:00,92.86,92.86,92.64,92.66,50900.0,92.4766,92.4766,92.2575,92.2774,50900.0
2020-02-24 13:05:00,92.65,92.88,92.64,92.71,45959.0,92.2674,92.4965,92.2575,92.3272,45959.0
2020-02-24 13:10:00,92.7,92.88,92.67,92.86,21777.0,92.3172,92.4965,92.2874,92.4766,21777.0
2020-02-24 13:15:00,92.85,92.87,92.73,92.84,41808.0,92.4666,92.4865,92.3471,92.4567,41808.0
2020-02-24 13:20:00,92.83,93.1,92.83,92.98,75322.0,92.4467,92.7156,92.4467,92.5961,75322.0
2020-02-24 13:25:00,92.99,93.32,92.98,93.3,98898.0,92.606,92.9347,92.5961,92.9148,98898.0
2020-02-24 13:30:00,93.3,93.4,93.24,93.37,96632.0,92.9148,93.0143,92.855,92.9845,96632.0
2020-02-24 13:35:00,93.37,93.41,93.27,93.28,29280.0,92.9845,93.0243,92.8849,92.8948,29280.0
2020-02-24 13:40:00,93.27,93.28,93.05,93.08,15437.0,92.8849,92.8948,92.6658,92.6957,15437.0
2020-02-24 13:45:00,93.08,93.29,93.07,93.27,84660.0,92.6957,92.9048,92.6857,92.8849,84660.0
2020-02-24 13:50:00,93.27,93.33,93.24,93.33,57730.0,92.8849,92.9446,92.855,92.9446,57730.0
2020-02-24 13:55:00,93.33,93.38,93.21,93.35,59839.0,92.9446,92.9944,92.8251,92.9645,59839.0
2020-02-24 14:00:00,93.32,93.37,93.19,93.28,89827.0,92.9347,92.9845,92.8052,92.8948,89827.0
2020-02-24 14:05:00,93.28,93.35,93.06,93.12,33359.0,92.8948,92.9645,92.6757,92.7355,33359.0
2020-02-24 14:10:00,93.14,93.16,93.1,93.13,19554.0,92.7554,92.7753,92.7156,92.7455,19554.0
2020-02-24 14:15:00,93.13,93.26,93.13,93.26,14805.0,92.7455,92.8749,92.7455,92.8749,14805.0
2020-02-24 14:20:00,93.25,93.43,93.25,93.43,44431.0,92.865,93.0442,92.865,93.0442,44431.0
2020-02-24 14:25:00,93.44,93.77,93.44,93.68,61620.0,93.0542,93.3828,93.0542,93.2932,61620.0
2020-02-24 14:30:00,93.69,93.94,93.69,93.87,56966.0,93.3031,93.5521,93.3031,93.4824,56966.0
2020-02-24 14:35:00,93.87,94.05,93.8,94.03,45437.0,93.4824,93.6617,93.4127,93.6417,45437.0
2020-02-24 14:40:00,94.04,94.09,93.97,94.07,32011.0,93.6517,93.7015,93.582,93.6816,32011.0
2020-02-24 14:45:00,94.06,94.28,94.04,94.27,36553.0,93.6716,93.8907,93.6517,93.8807,36553.0
2020-02-24 14:50:00,94.27,94.46,94.26,94.46,63907.0,93.8807,94.07,93.8708,94.07,63907.0
2020-02-24 14:55:00,94.46,94.48,94.21,94.31,47738.0,94.07,94.0899,93.821,93.9206,47738.0
2020-02-24 15:00:00,94.33,94.45,94.23,94.43,53248.0,93.9405,94.06,93.8409,94.0401,53248.0
2020-02-24 15:05:00,94.43,94.48,94.35,94.41,72653.0,94.0401,94.0899,93.9604,94.0202,72653.0
2020-02-24 15:10:00,94.41,94.44,94.25,94.27,44893.0,94.0202,94.05,93.8608,93.8807,44893.0
2020-02-24 15:15:00,94.28,94.33,94.15,94.28,51543.0,93.8907,93.9405,93.7612,93.8907,51543.0
2020-02-24 15:20:00,94.27,94.37,94.25,94.29,26966.0,93.8807,93.9803,93.8608,93.9007,26966.0
2020-02-24 15:25:00,94.29,94.31,94.18,94.27,54532.0,93.9007,93.9206,93.7911,93.8807,54532.0
2020-02-24 15:30:00,94.27,94.29,94.12,94.19,58615.0,93.8807,93.9007,93.7314,93.8011,58615.0
2020-02-24 15:35:00,94.19,94.26,94.13,94.22,74392.0,93.8011,93.8708,93.7413,93.831,74392.0
2020-02-24 15:40:00,94.22,94.22,93.86,93.93,229767.0,93.831,93.831,93.4724,93.5421,229767.0
2020-02-24 15:45:00,93.93,94.32,93.92,94.31,129572.0,93.5421,93.9305,93.5322,93.9206,129572.0
2020-02-24 15:50:00,94.29,94.3,93.92,93.98,138471.0,93.9007,93.9106,93.5322,93.5919,138471.0
2020-02-24 15:55:00,93.96,94.04,93.77,93.86,351838.0,93.572,93.6517,93.3828,93.4724,351838.0
2020-02-25 09:30:00,94.42,94.68,94.13,94.19,202090.0,94.0301,94.2891,93.7413,93.8011,202090.0
2020-02-25 09:35:00,94.13,94.51,93.93,94.36,121263.0,93.7413,94.1198,93.5421,93.9704,121263.0
2020-02-25 09:40:00,94.32,94.35,93.84,93.89,24540.0,93.9305,93.9604,93.4525,93.5023,24540.0
2020-02-25 09:45:00,93.91,94.02,93.52,93.76,40973.0,93.5222,93.6318,93.1338,93.3729,40973.0
2020-02-25 09:50:00,93.74,93.98,93.65,93.8,67581.0,93.3529,93.5919,93.2633,93.4127,67581.0
2020-02-25 09:55:00,93.81,93.92,93.7,93.87,44346.0,93.4226,93.5322,93.3131,93.4824,44346.0
2020-02-25 10:00:00,93.83,94.08,93.7,93.99,60143.0,93.4426,93.6915,93.3131,93.6019,60143.0
2020-02-25 10:05:00,93.97,93.99,93.76,93.76,49919.0,93.582,93.6019,93.3729,93.3729,49919.0
2020-02-25 10:10:00,93.76,93.8,93.51,93.62,82273.0,93.3729,93.4127,93.1239,93.2334,82273.0
2020-02-25 10:15:00,93.6,93.61,93.2,93.3,45496.0,93.2135,93.2235,92.8152,92.9148,45496.0
2020-02-25 10:20:00,93.25,93.25,92.73,92.73,144863.0,92.865,92.865,92.3471,92.3471,144863.0
2020-02-25 10:25:00,92.71,92.73,92.4,92.55,140669.0,92.3272,92.3471,92.0185,92.1678,140669.0
2020-02-25 10:30:00,92.55,92.7,92.32,92.6,99089.0,92.1678,92.3172,91.9388,92.2176,99089.0
2020-02-25 10:35:00,92.63,92.67,92.41,92.54,68796.0,92.2475,92.2874,92.0284,92.1579,68796.0
2020-02-25 10:40:00,92.54,92.96,92.44,92.94,56728.0,92.1579,92.5762,92.0583,92.5562,56728.0
2020-02-25 10:45:00,92.95,93.01,92.4,92.4,76543.0,92.5662,92.6259,92.0185,92.0185,76543.0
2020-02-25 10:50:00,92.44,92.45,91.85,92.1,105412.0,92.0583,92.0683,91.4707,91.7197,105412.0
2020-02-25 10:55:00,92.17,92.21,91.91,92.18,236983.0,91.7894,91.8293,91.5305,91.7994,236983.0
2020-02-25 11:00:00,92.17,92.29,91.84,91.93,124297.0,91.7894,91.9089,91.4608,91.5504,124297.0
2020-02-25 11:05:00,91.94,92.06,91.62,91.7,67816.0,91.5604,91.6799,91.2417,91.3214,67816.0
2020-02-25 11:10:00,91.67,92.04,91.64,91.77,137927.0,91.2915,91.66,91.2616,91.3911,137927.0
2020-02-25 11:15:00,91.8,91.81,91.33,91.44,91885.0,91.4209,91.4309,90.9529,91.0624,91885.0
2020-02-25 11:20:00,91.38,91.45,91.15,91.22,133574.0,91.0027,91.0724,90.7736,90.8433,133574.0
2020-02-25 11:25:00,91.22,91.79,91.21,91.72,122859.0,90.8433,91.411,90.8334,91.3413,122859.0
2020-02-25 11:30:00,91.72,91.86,91.59,91.76,97183.0,91.3413,91.4807,91.2118,91.3811,97183.0
2020-02-25 11:35:00,91.78,91.91,91.55,91.72,108506.0,91.401,91.5305,91.172,91.3413,108506.0
2020-02-25 11:40:00,91.73,91.77,91.55,91.56,42547.0,91.3512,91.3911,91.172,91.1819,42547.0
2020-02-25 11:45:00,91.56,91.79,91.51,91.74,137229.0,91.1819,91.411,91.1321,91.3612,137229.0
2020-02-25 11:50:00,91.74,92.03,91.7,92.03,76974.0,91.3612,91.65,91.3214,91.65,76974.0
2020-02-25 11:55:00,92.02,92.02,91.81,91.84,42406.0,91.64,91.64,91.4309,91.4608,42406.0
2020-02-25 12:00:00,91.86,91.97,91.73,91.73,77243.0,91.4807,91.5902,91.3512,91.3512,77243.0
2020-02-25 12:05:00,91.75,91.79,91.63,91.74,96185.0,91.3712,91.411,91.2516,91.3612,96185.0
2020-02-25 12:10:00,91.72,91.82,91.65,91.65,51286.0,91.3413,91.4409,91.2716,91.2716,51286.0
2020-02-25 12:15:00,91.67,91.68,91.39,91.41,57946.0,91.2915,91.3014,91.0126,91.0326,57946.0
2020-02-25 12:20:00,91.38,91.41,91.22,91.28,43106.0,91.0027,91.0326,90.8433,90.9031,43106.0
2020-02-25 12:25:00,91.29,91.31,91.17,91.24,30845.0,90.9131,90.933,90.7935,90.8633,30845.0
2020-02-25 12:30:00,91.27,91.58,91.24,91.58,30977.0,90.8931,91.2019,90.8633,91.2019,30977.0
2020-02-25 12:35:00,91.57,91.77,91.56,91.72,16225.0,91.1919,91.3911,91.1819,91.3413,16225.0
2020-02-25 12:40:00,91.71,91.73,91.36,91.41,74499.0,91.3313,91.3512,90.9828,91.0326,74499.0
2020-02-25 12:45:00,91.4,91.41,91.02,91.1,91419.0,91.0226,91.0326,90.6442,90.7238,91419.0
2020-02-25 12:50:00,91.08,91.13,90.95,90.97,111926.0,90.7039,90.7537,90.5745,90.5944,111926.0
2020-02-25 12:55:00,90.98,91.0,90.74,90.84,53934.0,90.6043,90.6242,90.3653,90.4649,53934.0
2020-02-25 13:00:00,90.82,91.05,90.74,90.75,46972.0,90.445,90.674,90.3653,90.3753,46972.0
2020-02-25 13:05:00,90.78,91.07,90.69,91.03,48375.0,90.4052,90.694,90.3155,90.6541,48375.0
2020-02-25 13:10:00,91.01,91.16,90.94,90.99,19010.0,90.6342,90.7836,90.5645,90.6143,19010.0
2020-02-25 13:15:00,90.97,91.01,90.65,90.91,84779.0,90.5944,90.6342,90.2757,90.5346,84779.0
2020-02-25 13:20:00,90.89,91.17,90.85,91.15,142752.0,90.5147,90.7935,90.4749,90.7736,142752.0
2020-02-25 13:25:00,91.16,91.32,91.08,91.3,55162.0,90.7836,90.9429,90.7039,90.923,55162.0
2020-02-25 13:30:00,91.29,91.3,91.01,91.21,48120.0,90.9131,90.923,90.6342,90.8334,48120.0
2020-02-25 13:35:00,91.2,91.28,91.07,91.22,93141.0,90.8234,90.9031,90.694,90.8433,93141.0
2020-02-25 13:40:00,91.22,91.43,91.05,91.38,84528.0,90.8433,91.0525,90.674,91.0027,84528.0
2020-02-25 13:45:00,91.38,91.39,91.22,91.35,56723.0,91.0027,91.0126,90.8433,90.9728,56723.0
2020-02-25 13:50:00,91.35,91.54,91.15,91.21,82863.0,90.9728,91.162,90.7736,90.8334,82863.0
2020-02-25 13:55:00,91.18,91.26,91.09,91.1,56673.0,90.8035,90.8832,90.7139,90.7238,56673.0
2020-02-25 14:00:00,91.11,91.31,90.88,91.31,69964.0,90.7338,90.933,90.5047,90.933,69964.0
2020-02-25 14:05:00,91.29,91.35,90.68,90.75,75878.0,90.9131,90.9728,90.3056,90.3753,75878.0
2020-02-25 14:10:00,90.83,91.17,90.66,91.16,47194.0,90.4549,90.7935,90.2857,90.7836,47194.0
2020-02-25 14:15:00,91.12,91.19,90.88,90.96,16103.0,90.7438,90.8135,90.5047,90.5844,16103.0
2020-02-25 14:20:00,90.9,91.13,90.9,90.96,37845.0,90.5247,90.7537,90.5247,90.5844,37845.0
2020-02-25 14:25:00,90.96,91.09,90.63,90.64,24449.0,90.5844,90.7139,90.2558,90.2657,24449.0
2020-02-25 14:30:00,90.65,90.93,90.5,90.8,47427.0,90.2757,90.5545,90.1263,90.4251,47427.0
2020-02-25 14:35:00,90.76,90.9,90.68,90.72,13451.0,90.3852,90.5247,90.3056,90.3454,13451.0
2020-02-25 14:40:00,90.8,91.26,90.7,91.25,48273.0,90.4251,90.8832,90.3255,90.8732,48273.0
2020-02-25 14:45:00,91.25,91.51,91.1,91.47,104298.0,90.8732,91.1321,90.7238,91.0923,104298.0
2020-02-25 14:50:00,91.49,91.58,91.29,91.56,150737.0,91.1122,91.2019,90.9131,91.1819,150737.0
2020-02-25 14:55:00,91.59,91.69,91.53,91.6,116899.0,91.2118,91.3114,91.1521,91.2218,116899.0
2020-02-25 15:00:00,91.59,91.96,91.59,91.76,160845.0,91.2118,91.5803,91.2118,91.3811,160845.0
2020-02-25 15:05:00,91.75,92.04,91.75,91.95,44018.0,91.3712,91.66,91.3712,91.5703,44018.0
2020-02-25 15:10:00,91.91,91.94,91.63,91.66,34270.0,91.5305,91.5604,91.2516,91.2815,34270.0
2020-02-25 15:15:00,91.66,91.74,91.4,91.48,109155.0,91.2815,91.3612,91.0226,91.1023,109155.0
2020-02-25 15:20:00,91.51,91.53,91.1,91.24,51064.0,91.1321,91.1521,90.7238,90.8633,51064.0
2020-02-25 15:25:00,91.25,91.53,91.2,91.39,27589.0,90.8732,91.1521,90.8234,91.0126,27589.0
2020-02-25 15:30:00,91.37,91.37,90.98,91.05,120929.0,90.9927,90.9927,90.6043,90.674,120929.0
2020-02-25 15:35:00,91.06,91.08,90.89,91.01,182780.0,90.684,90.7039,90.5147,90.6342,182780.0
2020-02-25 15:40:00,91.01,91.24,91.01,91.11,137208.0,90.6342,90.8633,90.6342,90.7338,137208.0
2020-02-25 15:45:00,91.13,91.49,91.13,91.26,174026.0,90.7537,91.1122,90.7537,90.8832,174026.0
2020-02-25 15:50:00,91.26,91.31,91.01,91.18,289394.0,90.8832,90.933,90.6342,90.8035,289394.0
2020-02-25 15:55:00,91.17,91.18,90.8,91.09,356869.0,90.7935,90.8035,90.4251,90.7139,356869.0
2020-02-26 09:30:00,91.76,91.77,91.26,91.5,113075.0,91.3811,91.3911,90.8832,91.1222,113075.0
2020-02-26 09:35:00,91.49,92.47,91.48,92.45,151459.0,91.1122,92.0882,91.1023,92.0683,151459.0
2020-02-26 09:40:00,92.43,93.0,92.41,92.83,192909.0,92.0483,92.616,92.0284,92.4467,192909.0
2020-02-26 09:45:00,92.84,92.84,91.97,92.1,239142.0,92.4567,92.4567,91.5902,91.7197,239142.0
2020-02-26 09:50:00,92.09,92.46,92.01,92.42,92930.0,91.7097,92.0782,91.6301,92.0384,92930.0
2020-02-26 09:55:00,92.36,92.47,92.12,92.19,111637.0,91.9786,92.0882,91.7396,91.8093,111637.0
2020-02-26 10:00:00,92.15,92.2,91.85,91.91,73753.0,91.7695,91.8193,91.4707,91.5305,73753.0
2020-02-26 10:05:00,91.97,92.11,91.78,92.11,54470.0,91.5902,91.7297,91.401,91.7297,54470.0
2020-02-26 10:10:00,92.12,92.3,91.84,92.26,19527.0,91.7396,91.9189,91.4608,91.879,19527.0
2020-02-26 10:15:00,92.26,92.51,92.24,92.49,92870.0,91.879,92.128,91.8591,92.1081,92870.0
2020-02-26 10:20:00,92.5,92.56,92.15,92.34,33201.0,92.1181,92.1778,91.7695,91.9587,33201.0
2020-02-26 10:25:00,92.35,92.74,92.28,92.43,70039.0,91.9687,92.3571,91.899,92.0483,70039.0
2020-02-26 10:30:00,92.41,92.69,92.38,92.64,68872.0,92.0284,92.3073,91.9985,92.2575,68872.0
2020-02-26 10:35:00,92.66,92.85,92.56,92.62,79535.0,92.2774,92.4666,92.1778,92.2376,79535.0
2020-02-26 10:40:00,92.64,92.76,92.53,92.7,123305.0,92.2575,92.377,92.1479,92.3172,123305.0
2020-02-26 10:45:00,92.67,92.76,92.58,92.7,94609.0,92.2874,92.377,92.1977,92.3172,94609.0
2020-02-26 10:50:00,92.7,92.9,92.59,92.64,88073.0,92.3172,92.5164,92.2077,92.2575,88073.0
2020-02-26 10:55:00,92.63,92.71,92.48,92.51,81391.0,92.2475,92.3272,92.0981,92.128,81391.0
2020-02-26 11:00:00,92.51,92.61,92.24,92.53,78130.0,92.128,92.2276,91.8591,92.1479,78130.0
2020-02-26 11:05:00,92.5,92.56,92.37,92.4,39129.0,92.1181,92.1778,91.9886,92.0185,39129.0
2020-02-26 11:10:00,92.41,92.41,92.06,92.25,75656.0,92.0284,92.0284,91.6799,91.8691,75656.0
2020-02-26 11:15:00,92.27,92.82,92.24,92.79,88132.0,91.889,92.4367,91.8591,92.4069,88132.0
2020-02-26 11:20:00,92.79,93.01,92.75,93.01,70513.0,92.4069,92.6259,92.367,92.6259,70513.0
2020-02-26 11:25:00,93.01,93.13,92.98,93.08,205130.0,92.6259,92.7455,92.5961,92.6957,205130.0
2020-02-26 11:30:00,93.08,93.09,92.89,93.06,139654.0,92.6957,92.7056,92.5064,92.6757,139654.0
2020-02-26 11:35:00,93.04,93.1,92.81,93.07,48319.0,92.6558,92.7156,92.4268,92.6857,48319.0
2020-02-26 11:40:00,93.04,93.1,92.9,92.92,51932.0,92.6558,92.7156,92.5164,92.5363,51932.0
2020-02-26 11:45:00,92.93,92.94,92.67,92.68,29094.0,92.5463,92.5562,92.2874,92.2973,29094.0
2020-02-26 11:50:00,92.66,92.7,92.48,92.61,55484.0,92.2774,92.3172,92.0981,92.2276,55484.0
2020-02-26 11:55:00,92.61,92.8,92.56,92.73,37898.0,92.2276,92.4168,92.1778,92.3471,37898.0
2020-02-26 12:00:00,92.73,92.77,92.37,92.39,108660.0,92.3471,92.3869,91.9886,92.0085,108660.0
2020-02-26 12:05:00,92.37,92.38,91.89,91.98,146973.0,91.9886,91.9985,91.5106,91.6002,146973.0
2020-02-26 12:10:00,91.99,92.1,91.86,91.98,39928.0,91.6102,91.7197,91.4807,91.6002,39928.0
2020-02-26 12:15:00,91.98,92.0,91.62,91.83,83590.0,91.6002,91.6201,91.2417,91.4508,83590.0
2020-02-26 12:20:00,91.82,92.08,91.8,91.98,80328.0,91.4409,91.6998,91.4209,91.6002,80328.0
2020-02-26 12:25:00,92.0,92.02,91.81,91.92,34848.0,91.6201,91.64,91.4309,91.5404,34848.0
2020-02-26 12:30:00,91.96,92.3,91.96,92.3,57097.0,91.5803,91.9189,91.5803,91.9189,57097.0
2020-02-26 12:35:00,92.3,92.35,92.09,92.16,33034.0,91.9189,91.9687,91.7097,91.7795,33034.0
2020-02-26 12:40:00,92.14,92.24,92.01,92.01,20196.0,91.7595,91.8591,91.6301,91.6301,20196.0
2020-02-26 12:45:00,92.06,92.26,92.05,92.17,41654.0,91.6799,91.879,91.6699,91.7894,41654.0
2020-02-26 12:50:00,92.16,92.35,92.15,92.18,47615.0,91.7795,91.9687,91.7695,91.7994,47615.0
2020-02-26 12:55:00,92.19,92.23,92.04,92.16,36832.0,91.8093,91.8492,91.66,91.7795,36832.0
2020-02-26 13:00:00,92.18,92.2,92.01,92.01,10858.0,91.7994,91.8193,91.6301,91.6301,10858.0
2020-02-26 13:05:00,91.99,92.0,91.63,91.63,34599.0,91.6102,91.6201,91.2516,91.2516,34599.0
2020-02-26 13:10:00,91.64,91.68,91.54,91.58,45187.0,91.2616,91.3014,91.162,91.2019,45187.0
2020-02-26 13:15:00,91.61,91.77,91.51,91.59,33828.0,91.2317,91.3911,91.1321,91.2118,33828.0
2020-02-26 13:20:00,91.6,91.65,91.49,91.59,19529.0,91.2218,91.2716,91.1122,91.2118,19529.0
2020-02-26 13:25:00,91.6,91.88,91.57,91.75,31167.0,91.2218,91.5006,91.1919,91.3712,31167.0
2020-02-26 13:30:00,91.74,91.74,91.12,91.13,104045.0,91.3612,91.3612,90.7438,90.7537,104045.0
2020-02-26 13:35:00,91.12,91.2,90.74,90.8,151451.0,90.7438,90.8234,90.3653,90.4251,151451.0
2020-02-26 13:40:00,90.79,90.82,90.48,90.49,68738.0,90.4151,90.445,90.1064,90.1164,68738.0
2020-02-26 13:45:00,90.48,91.08,90.45,90.98,176523.0,90.1064,90.7039,90.0765,90.6043,176523.0
2020-02-26 13:50:00,90.95,91.16,90.89,91.06,66981.0,90.5745,90.7836,90.5147,90.684,66981.0
2020-02-26 13:55:00,91.04,91.04,90.78,90.82,77037.0,90.6641,90.6641,90.4052,90.445,77037.0
2020-02-26 14:00:00,90.82,91.34,90.67,91.03,51596.0,90.445,90.9628,90.2956,90.6541,51596.0
2020-02-26 14:05:00,91.01,91.28,91.01,91.1,26638.0,90.6342,90.9031,90.6342,90.7238,26638.0
2020-02-26 14:10:00,91.11,91.54,91.0,91.53,32267.0,90.7338,91.162,90.6242,91.1521,32267.0
2020-02-26 14:15:00,91.55,91.55,91.15,91.19,36413.0,91.172,91.172,90.7736,90.8135,36413.0
2020-02-26 14:20:00,91.22,91.38,91.17,91.34,36136.0,90.8433,91.0027,90.7935,90.9628,36136.0
2020-02-26 14:25:00,91.35,91.59,91.12,91.13,36698.0,90.9728,91.2118,90.7438,90.7537,36698.0
2020-02-26 14:30:00,91.15,91.18,90.92,90.97,26937.0,90.7736,90.8035,90.5446,90.5944,26937.0
2020-02-26 14:35:00,90.98,91.38,90.92,91.11,17178.0,90.6043,91.0027,90.5446,90.7338,17178.0
2020-02-26 14:40:00,91.13,91.22,90.65,90.65,51738.0,90.7537,90.8433,90.2757,90.2757,51738.0
2020-02-26 14:45:00,90.68,90.98,90.67,90.82,23001.0,90.3056,90.6043,90.2956,90.445,23001.0
2020-02-26 14:50:00,90.81,90.85,90.63,90.77,27820.0,90.435,90.4749,90.2558,90.3952,27820.0
2020-02-26 14:55:00,90.77,90.97,90.68,90.77,36703.0,90.3952,90.5944,90.3056,90.3952,36703.0
2020-02-26 15:00:00,90.8,91.04,90.74,90.87,43000.0,90.4251,90.6641,90.3653,90.4948,43000.0
2020-02-26 15:05:00,90.89,91.08,90.75,91.06,36839.0,90.5147,90.7039,90.3753,90.684,36839.0
2020-02-26 15:10:00,91.08,91.25,90.91,91.16,77962.0,90.7039,90.8732,90.5346,90.7836,77962.0
2020-02-26 15:15:00,91.13,91.46,91.12,91.34,66737.0,90.7537,91.0823,90.7438,90.9628,66737.0
2020-02-26 15:20:00,91.38,91.38,91.1,91.14,52758.0,91.0027,91.0027,90.7238,90.7637,52758.0
2020-02-26 15:25:00,91.15,91.18,91.0,91.12,57535.0,90.7736,90.8035,90.6242,90.7438,57535.0
2020-02-26 15:30:00,91.11,91.26,91.03,91.1,31947.0,90.7338,90.8832,90.6541,90.7238,31947.0
2020-02-26 15:35:00,91.11,91.28,91.03,91.22,46570.0,90.7338,90.9031,90.6541,90.8433,46570.0
2020-02-26 15:40:00,91.24,91.26,91.12,91.24,31242.0,90.8633,90.8832,90.7438,90.8633,31242.0
2020-02-26 15:45:00,91.25,91.33,91.22,91.33,53792.0,90.8732,90.9529,90.8433,90.9529,53792.0
2020-02-26 15:50:00,91.33,91.46,91.29,91.39,111386.0,90.9529,91.0823,90.9131,91.0126,111386.0
2020-02-26 15:55:00,91.39,91.58,91.36,91.56,221154.0,91.0126,91.2019,90.9828,91.1819,221154.0
2020-02-27 09:30:00,90.04,90.24,87.78,87.89,582362.0,89.6682,89.8674,87.4175,87.5271,582362.0
2020-02-27 09:35:00,87.9,89.36,87.86,88.95,369171.0,87.537,88.991,87.4972,88.5827,369171.0
2020-02-27 09:40:00,88.95,88.99,88.3,88.31,288432.0,88.5827,88.6225,87.9354,87.9454,288432.0
2020-02-27 09:45:00,88.28,88.6,87.97,88.6,140663.0,87.9155,88.2342,87.6068,88.2342,140663.0
2020-02-27 09:50:00,88.57,88.95,88.37,88.89,290508.0,88.2043,88.5827,88.0051,88.523,290508.0
2020-02-27 09:55:00,88.91,89.06,88.69,88.78,255410.0,88.5429,88.6923,88.3238,88.4134,255410.0
2020-02-27 10:00:00,88.76,88.98,88.5,88.86,156082.0,88.3935,88.6126,88.1346,88.4931,156082.0
2020-02-27 10:05:00,88.88,89.44,88.82,88.91,138483.0,88.513,89.0707,88.4532,88.5429,138483.0
2020-02-27 10:10:00,88.89,89.41,88.74,89.27,90253.0,88.523,89.0408,88.3736,88.9014,90253.0
2020-02-27 10:15:00,89.25,89.34,89.12,89.24,56815.0,88.8815,88.9711,88.752,88.8715,56815.0
2020-02-27 10:20:00,89.23,89.24,88.96,89.01,261679.0,88.8616,88.8715,88.5927,88.6425,261679.0
2020-02-27 10:25:00,89.01,89.02,88.46,88.59,200564.0,88.6425,88.6524,88.0947,88.2242,200564.0
2020-02-27 10:30:00,88.59,88.6,88.26,88.35,154549.0,88.2242,88.2342,87.8956,87.9852,154549.0
2020-02-27 10:35:00,88.33,88.97,88.13,88.97,119870.0,87.9653,88.6026,87.7661,88.6026,119870.0
2020-02-27 10:40:00,88.94,89.16,88.77,88.78,379263.0,88.5728,88.7918,88.4035,88.4134,379263.0
2020-02-27 10:45:00,88.77,89.5,88.77,89.5,144178.0,88.4035,89.1304,88.4035,89.1304,144178.0
2020-02-27 10:50:00,89.51,89.86,89.42,89.82,242083.0,89.1404,89.489,89.0508,89.4491,242083.0
2020-02-27 10:55:00,89.81,89.94,89.63,89.93,140621.0,89.4392,89.5686,89.2599,89.5587,140621.0
2020-02-27 11:00:00,89.89,90.25,89.7,90.16,132366.0,89.5188,89.8773,89.3296,89.7877,132366.0
2020-02-27 11:05:00,90.07,90.38,89.75,90.29,138429.0,89.6981,90.0068,89.3794,89.9172,138429.0
2020-02-27 11:10:00,90.32,90.33,89.72,90.22,108606.0,89.9471,89.957,89.3495,89.8475,108606.0
2020-02-27 11:15:00,90.21,90.27,89.86,90.25,132135.0,89.8375,89.8973,89.489,89.8773,132135.0
2020-02-27 11:20:00,90.23,90.25,89.67,89.9,95807.0,89.8574,89.8773,89.2997,89.5288,95807.0
2020-02-27 11:25:00,89.92,90.23,89.53,89.53,70911.0,89.5487,89.8574,89.1603,89.1603,70911.0
2020-02-27 11:30:00,89.52,90.03,89.5,89.55,81934.0,89.1504,89.6583,89.1304,89.1802,81934.0
2020-02-27 11:35:00,89.55,89.67,89.36,89.45,149430.0,89.1802,89.2997,88.991,89.0806,149430.0
2020-02-27 11:40:00,89.46,89.76,89.41,89.57,66595.0,89.0906,89.3894,89.0408,89.2002,66595.0
2020-02-27 11:45:00,89.54,89.94,89.38,89.75,97404.0,89.1703,89.5686,89.0109,89.3794,97404.0
2020-02-27 11:50:00,89.75,89.89,89.49,89.88,50477.0,89.3794,89.5188,89.1205,89.5089,50477.0
2020-02-27 11:55:00,89.86,90.19,89.76,90.08,47700.0,89.489,89.8176,89.3894,89.708,47700.0
2020-02-27 12:00:00,90.08,90.36,89.92,90.31,84223.0,89.708,89.9869,89.5487,89.9371,84223.0
2020-02-27 12:05:00,90.32,90.7,90.26,90.65,68994.0,89.9471,90.3255,89.8873,90.2757,68994.0
2020-02-27 12:10:00,90.65,91.17,90.64,91.15,88863.0,90.2757,90.7935,90.2657,90.7736,88863.0
2020-02-27 12:15:00,91.13,91.32,90.97,91.3,65201.0,90.7537,90.9429,90.5944,90.923,65201.0
2020-02-27 12:20:00,91.28,91.29,90.56,90.71,123003.0,90.9031,90.9131,90.1861,90.3354,123003.0
2020-02-27 12:25:00,90.73,91.07,90.73,90.95,33354.0,90.3554,90.694,90.3554,90.5745,33354.0
2020-02-27 12:30:00,90.89,91.38,90.87,91.28,98519.0,90.5147,91.0027,90.4948,90.9031,98519.0
2020-02-27 12:35:00,91.32,91.63,91.31,91.63,114169.0,90.9429,91.2516,90.933,91.2516,114169.0
2020-02-27 12:40:00,91.58,91.65,91.32,91.5,52622.0,91.2019,91.2716,90.9429,91.1222,52622.0
2020-02-27 12:45:00,91.5,91.54,91.31,91.54,56442.0,91.1222,91.162,90.933,91.162,56442.0
2020-02-27 12:50:00,91.58,91.58,91.34,91.45,75093.0,91.2019,91.2019,90.9628,91.0724,75093.0
2020-02-27 12:55:00,91.45,91.47,90.97,91.0,50498.0,91.0724,91.0923,90.5944,90.6242,50498.0
2020-02-27 13:00:00,90.98,91.28,90.58,91.01,224315.0,90.6043,90.9031,90.206,90.6342,224315.0
2020-02-27 13:05:00,91.01,91.09,90.79,91.0,78440.0,90.6342,90.7139,90.4151,90.6242,78440.0
2020-02-27 13:10:00,91.01,91.3,90.99,91.26,61220.0,90.6342,90.923,90.6143,90.8832,61220.0
2020-02-27 13:15:00,91.27,91.27,90.69,90.75,33221.0,90.8931,90.8931,90.3155,90.3753,33221.0
2020-02-27 13:20:00,90.72,90.85,90.65,90.7,14965.0,90.3454,90.4749,90.2757,90.3255,14965.0
2020-02-27 13:25:00,90.71,90.91,90.21,90.21,82773.0,90.3354,90.5346,89.8375,89.8375,82773.0
2020-02-27 13:30:00,90.24,90.41,90.08,90.14,46597.0,89.8674,90.0367,89.708,89.7678,46597.0
2020-02-27 13:35:00,90.14,90.17,89.81,89.87,68538.0,89.7678,89.7977,89.4392,89.4989,68538.0
2020-02-27 13:40:00,89.86,89.99,89.31,89.41,60323.0,89.489,89.6184,88.9412,89.0408,60323.0
2020-02-27 13:45:00,89.48,89.9,89.41,89.88,44749.0,89.1105,89.5288,89.0408,89.5089,44749.0
2020-02-27 13:50:00,89.89,90.18,89.62,90.14,77772.0,89.5188,89.8076,89.2499,89.7678,77772.0
2020-02-27 13:55:00,90.1,90.18,89.49,89.61,65443.0,89.728,89.8076,89.1205,89.24,65443.0
2020-02-27 14:00:00,89.56,89.78,89.37,89.61,57318.0,89.1902,89.4093,89.001,89.24,57318.0
2020-02-27 14:05:00,89.64,89.66,89.15,89.3,39182.0,89.2699,89.2898,88.7819,88.9313,39182.0
2020-02-27 14:10:00,89.27,89.44,89.0,89.43,24919.0,88.9014,89.0707,88.6325,89.0607,24919.0
2020-02-27 14:15:00,89.44,89.59,89.08,89.08,59262.0,89.0707,89.2201,88.7122,88.7122,59262.0
2020-02-27 14:20:00,89.14,89.44,89.06,89.44,33257.0,88.7719,89.0707,88.6923,89.0707,33257.0
2020-02-27 14:25:00,89.43,89.85,89.33,89.81,48693.0,89.0607,89.479,88.9611,89.4392,48693.0
2020-02-27 14:30:00,89.81,89.88,89.25,89.41,26661.0,89.4392,89.5089,88.8815,89.0408,26661.0
2020-02-27 14:35:00,89.41,89.64,89.36,89.42,22926.0,89.0408,89.2699,88.991,89.0508,22926.0
2020-02-27 14:40:00,89.41,89.55,89.31,89.53,25984.0,89.0408,89.1802,88.9412,89.1603,25984.0
2020-02-27 14:45:00,89.49,89.5,89.19,89.39,26711.0,89.1205,89.1304,88.8217,89.0209,26711.0
2020-02-27 14:50:00,89.39,89.49,89.19,89.23,31856.0,89.0209,89.1205,88.8217,88.8616,31856.0
2020-02-27 14:55:00,89.2,89.22,88.9,88.9,72839.0,88.8317,88.8516,88.5329,88.5329,72839.0
2020-02-27 15:00:00,88.92,89.14,88.83,89.11,56305.0,88.5528,88.7719,88.4632,88.7421,56305.0
2020-02-27 15:05:00,89.11,89.45,88.97,89.42,30413.0,88.7421,89.0806,88.6026,89.0508,30413.0
2020-02-27 15:10:00,89.43,89.58,89.23,89.24,47481.0,89.0607,89.2101,88.8616,88.8715,47481.0
2020-02-27 15:15:00,89.27,89.44,89.22,89.27,95850.0,88.9014,89.0707,88.8516,88.9014,95850.0
2020-02-27 15:20:00,89.26,89.35,89.14,89.2,77836.0,88.8914,88.9811,88.7719,88.8317,77836.0
2020-02-27 15:25:00,89.2,89.34,89.13,89.13,40007.0,88.8317,88.9711,88.762,88.762,40007.0
2020-02-27 15:30:00,89.13,89.28,89.0,89.2,38698.0,88.762,88.9114,88.6325,88.8317,38698.0
2020-02-27 15:35:00,89.19,89.21,88.89,88.94,103715.0,88.8217,88.8416,88.523,88.5728,103715.0
2020-02-27 15:40:00,88.94,88.99,88.84,88.91,116795.0,88.5728,88.6225,88.4732,88.5429,116795.0
2020-02-27 15:45:00,88.88,89.11,88.86,88.97,191431.0,88.513,88.7421,88.4931,88.6026,191431.0
2020-02-27 15:50:00,89.0,89.02,88.09,88.09,339030.0,88.6325,88.6524,87.7263,87.7263,339030.0
2020-02-27 15:55:00,88.09,88.23,87.5,87.55,386298.0,87.7263,87.8657,87.1387,87.1885,386298.0
2020-02-28 09:30:00,84.75,87.4,84.74,87.26,630345.0,84.4001,87.0391,84.3901,86.8997,630345.0
2020-02-28 09:35:00,87.23,89.0,86.96,88.19,502378.0,86.8698,88.6325,86.6009,87.8259,502378.0
2020-02-28 09:40:00,88.17,88.28,87.39,87.42,198607.0,87.8059,87.9155,87.0292,87.059,198607.0
2020-02-28 09:45:00,87.31,87.42,86.93,86.98,307097.0,86.9495,87.059,86.5711,86.6208,307097.0
2020-02-28 09:50:00,87.01,87.09,86.5,86.61,232744.0,86.6507,86.7304,86.1428,86.2524,232744.0
2020-02-28 09:55:00,86.55,86.62,86.13,86.17,286276.0,86.1926,86.2623,85.7744,85.8142,286276.0
2020-02-28 10:00:00,86.17,86.42,86.11,86.17,230403.0,85.8142,86.0632,85.7544,85.8142,230403.0
2020-02-28 10:05:00,86.17,86.95,86.17,86.43,210447.0,85.8142,86.591,85.8142,86.0731,210447.0
2020-02-28 10:10:00,86.43,86.43,85.85,85.95,178513.0,86.0731,86.0731,85.4955,85.5951,178513.0
2020-02-28 10:15:00,85.94,86.98,85.83,86.58,89888.0,85.5851,86.6208,85.4756,86.2225,89888.0
2020-02-28 10:20:00,86.57,86.59,85.66,85.76,82273.0,86.2125,86.2325,85.3063,85.4059,82273.0
2020-02-28 10:25:00,85.74,86.05,85.47,85.5,151383.0,85.386,85.6947,85.1171,85.147,151383.0
2020-02-28 10:30:00,85.5,85.59,85.0,85.36,238839.0,85.147,85.2366,84.649,85.0075,238839.0
2020-02-28 10:35:00,85.37,85.62,85.04,85.37,110745.0,85.0175,85.2665,84.6889,85.0175,110745.0
2020-02-28 10:40:00,85.39,85.61,85.2,85.3,60525.0,85.0374,85.2565,84.8482,84.9478,60525.0
2020-02-28 10:45:00,85.36,85.46,85.13,85.22,174134.0,85.0075,85.1071,84.7785,84.8681,174134.0
2020-02-28 10:50:00,85.2,86.25,85.2,86.25,122570.0,84.8482,85.8939,84.8482,85.8939,122570.0
2020-02-28 10:55:00,86.23,86.26,85.62,85.99,140474.0,85.8739,85.9038,85.2665,85.6349,140474.0
2020-02-28 11:00:00,85.99,86.05,85.45,85.51,124345.0,85.6349,85.6947,85.0972,85.1569,124345.0
2020-02-28 11:05:00,85.48,85.52,85.37,85.47,217686.0,85.127,85.1669,85.0175,85.1171,217686.0
2020-02-28 11:10:00,85.47,86.06,85.47,85.84,247070.0,85.1171,85.7046,85.1171,85.4856,247070.0
2020-02-28 11:15:00,85.85,86.25,85.78,86.21,138530.0,85.4955,85.8939,85.4258,85.854,138530.0
2020-02-28 11:20:00,86.18,86.51,86.16,86.47,137844.0,85.8242,86.1528,85.8042,86.113,137844.0
2020-02-28 11:25:00,86.47,86.57,86.07,86.57,57978.0,86.113,86.2125,85.7146,86.2125,57978.0
2020-02-28 11:30:00,86.58,86.77,86.48,86.66,113094.0,86.2225,86.4117,86.1229,86.3022,113094.0
2020-02-28 11:35:00,86.66,87.25,86.65,87.22,171944.0,86.3022,86.8897,86.2922,86.8599,171944.0
2020-02-28 11:40:00,87.21,87.96,87.15,87.65,94722.0,86.8499,87.5968,86.7901,87.2881,94722.0
2020-02-28 11:45:00,87.66,87.66,86.86,87.12,168151.0,87.298,87.298,86.5013,86.7603,168151.0
2020-02-28 11:50:00,87.18,87.36,86.67,86.74,192012.0,86.82,86.9993,86.3121,86.3818,192012.0
2020-02-28 11:55:00,86.71,86.94,86.48,86.94,94596.0,86.352,86.581,86.1229,86.581,94596.0
2020-02-28 12:00:00,86.87,86.88,86.24,86.76,60473.0,86.5113,86.5213,85.8839,86.4018,60473.0
2020-02-28 12:05:00,86.74,86.96,86.61,86.69,63671.0,86.3818,86.6009,86.2524,86.332,63671.0
2020-02-28 12:10:00,86.71,86.74,86.36,86.41,70332.0,86.352,86.3818,86.0034,86.0532,70332.0
2020-02-28 12:15:00,86.35,86.54,86.19,86.44,58567.0,85.9934,86.1827,85.8341,86.0831,58567.0
2020-02-28 12:20:00,86.45,86.73,86.45,86.49,15808.0,86.093,86.3719,86.093,86.1329,15808.0
2020-02-28 12:25:00,86.45,86.93,86.29,86.91,18203.0,86.093,86.5711,85.9337,86.5511,18203.0
2020-02-28 12:30:00,86.91,87.29,86.91,87.14,61403.0,86.5511,86.9296,86.5511,86.7802,61403.0
2020-02-28 12:35:00,87.15,87.34,86.91,87.06,44434.0,86.7901,86.9794,86.5511,86.7005,44434.0
2020-02-28 12:40:00,87.05,87.22,86.89,86.97,14834.0,86.6906,86.8599,86.5312,86.6109,14834.0
2020-02-28 12:45:00,86.93,86.94,86.72,86.81,63965.0,86.5711,86.581,86.3619,86.4515,63965.0
2020-02-28 12:50:00,86.82,87.29,86.82,87.15,21771.0,86.4615,86.9296,86.4615,86.7901,21771.0
2020-02-28 12:55:00,87.18,87.57,87.04,87.49,34059.0,86.82,87.2084,86.6806,87.1287,34059.0
2020-02-28 13:00:00,87.45,87.61,87.11,87.11,30675.0,87.0889,87.2482,86.7503,86.7503,30675.0
2020-02-28 13:05:00,87.08,87.27,87.01,87.1,25049.0,86.7204,86.9096,86.6507,86.7404,25049.0
2020-02-28 13:10:00,87.1,87.1,86.62,86.67,53620.0,86.7404,86.7404,86.2623,86.3121,53620.0
2020-02-28 13:15:00,86.63,87.19,86.58,87.05,27593.0,86.2723,86.83,86.2225,86.6906,27593.0
2020-02-28 13:20:00,87.02,87.09,86.71,86.82,60473.0,86.6607,86.7304,86.352,86.4615,60473.0
2020-02-28 13:25:00,86.9,87.06,86.72,86.76,12443.0,86.5412,86.7005,86.3619,86.4018,12443.0
2020-02-28 13:30:00,86.75,86.76,86.54,86.6,73970.0,86.3918,86.4018,86.1827,86.2424,73970.0
2020-02-28 13:35:00,86.61,86.71,86.51,86.56,22501.0,86.2524,86.352,86.1528,86.2026,22501.0
2020-02-28 13:40:00,86.53,86.57,86.21,86.33,65599.0,86.1727,86.2125,85.854,85.9735,65599.0
2020-02-28 13:45:00,86.32,86.56,86.14,86.54,53236.0,85.9636,86.2026,85.7843,86.1827,53236.0
2020-02-28 13:50:00,86.55,86.56,86.21,86.33,105942.0,86.1926,86.2026,85.854,85.9735,105942.0
2020-02-28 13:55:00,86.36,86.65,86.26,86.49,39299.0,86.0034,86.2922,85.9038,86.1329,39299.0
2020-02-28 14:00:00,86.48,86.5,86.2,86.21,63791.0,86.1229,86.1428,85.8441,85.854,63791.0
2020-02-28 14:05:00,86.22,86.34,86.2,86.26,55511.0,85.864,85.9835,85.8441,85.9038,55511.0
2020-02-28 14:10:00,86.3,86.57,86.3,86.5,14751.0,85.9437,86.2125,85.9437,86.1428,14751.0
2020-02-28 14:15:00,86.49,86.77,86.37,86.69,50780.0,86.1329,86.4117,86.0134,86.332,50780.0
2020-02-28 14:20:00,86.69,86.99,86.53,86.7,32737.0,86.332,86.6308,86.1727,86.342,32737.0
2020-02-28 14:25:00,86.72,86.77,86.44,86.57,37999.0,86.3619,86.4117,86.0831,86.2125,37999.0
2020-02-28 14:30:00,86.6,87.13,86.58,87.02,65686.0,86.2424,86.7702,86.2225,86.6607,65686.0
2020-02-28 14:35:00,86.98,87.16,86.68,87.09,173135.0,86.6208,86.8001,86.3221,86.7304,173135.0
2020-02-28 14:40:00,87.1,87.59,87.03,87.58,267910.0,86.7404,87.2283,86.6706,87.2184,267910.0
2020-02-28 14:45:00,87.55,87.67,87.36,87.52,97328.0,87.1885,87.308,86.9993,87.1586,97328.0
2020-02-28 14:50:00,87.52,87.73,87.52,87.61,105319.0,87.1586,87.3678,87.1586,87.2482,105319.0
2020-02-28 14:55:00,87.62,87.63,87.14,87.29,32146.0,87.2582,87.2682,86.7802,86.9296,32146.0
2020-02-28 15:00:00,87.29,87.38,86.97,86.98,16152.0,86.9296,87.0192,86.6109,86.6208,16152.0
2020-02-28 15:05:00,86.95,87.17,86.77,86.94,31588.0,86.591,86.8101,86.4117,86.581,31588.0
2020-02-28 15:10:00,86.88,87.14,86.85,86.98,46310.0,86.5213,86.7802,86.4914,86.6208,46310.0
2020-02-28 15:15:00,86.98,87.49,86.97,87.38,45209.0,86.6208,87.1287,86.6109,87.0192,45209.0
2020-02-28 15:20:00,87.4,87.45,86.99,87.04,160597.0,87.0391,87.0889,86.6308,86.6806,160597.0
2020-02-28 15:25:00,87.15,87.36,86.73,86.77,75545.0,86.7901,86.9993,86.3719,86.4117,75545.0
2020-02-28 15:30:00,86.72,87.24,86.69,87.06,77675.0,86.3619,86.8798,86.332,86.7005,77675.0
2020-02-28 15:35:00,87.05,87.27,86.96,87.17,84925.0,86.6906,86.9096,86.6009,86.8101,84925.0
2020-02-28 15:40:00,87.2,87.21,86.63,86.67,93366.0,86.8399,86.8499,86.2723,86.3121,93366.0
2020-02-28 15:45:00,86.66,87.53,86.66,87.41,163342.0,86.3022,87.1686,86.3022,87.0491,163342.0
2020-02-28 15:50:00,87.42,88.04,87.31,88.03,161168.0,87.059,87.6765,86.9495,87.6665,161168.0
2020-02-28 15:55:00,88.05,89.4,88.0,89.3,474467.0,87.6864,89.0309,87.6366,88.9313,474467.0
2020-03-02 09:30:00,90.01,90.17,89.4,89.44,233698.0,89.6383,89.7977,89.0309,89.0707,233698.0
2020-03-02 09:35:00,89.38,89.38,88.52,88.82,168724.0,89.0109,89.0109,88.1545,88.4532,168724.0
2020-03-02 09:40:00,88.77,89.72,88.73,89.54,137960.0,88.4035,89.3495,88.3636,89.1703,137960.0
2020-03-02 09:45:00,89.56,89.9,89.4,89.69,209900.0,89.1902,89.5288,89.0309,89.3197,209900.0
2020-03-02 09:50:00,89.71,89.76,89.17,89.53,150257.0,89.3396,89.3894,88.8018,89.1603,150257.0
2020-03-02 09:55:00,89.52,89.52,89.16,89.31,55656.0,89.1504,89.1504,88.7918,88.9412,55656.0
2020-03-02 10:00:00,89.39,89.5,88.98,89.06,85447.0,89.0209,89.1304,88.6126,88.6923,85447.0
2020-03-02 10:05:00,89.06,89.06,88.28,88.5,187498.0,88.6923,88.6923,87.9155,88.1346,187498.0
2020-03-02 10:10:00,88.5,89.07,88.49,88.89,100606.0,88.1346,88.7022,88.1246,88.523,100606.0
2020-03-02 10:15:00,88.9,88.99,88.45,88.83,49436.0,88.5329,88.6225,88.0848,88.4632,49436.0
2020-03-02 10:20:00,88.84,88.84,88.3,88.38,102163.0,88.4732,88.4732,87.9354,88.0151,102163.0
2020-03-02 10:25:00,88.39,88.98,88.35,88.84,106741.0,88.025,88.6126,87.9852,88.4732,106741.0
2020-03-02 10:30:00,88.85,88.95,88.32,88.58,134746.0,88.4831,88.5827,87.9553,88.2142,134746.0
2020-03-02 10:35:00,88.55,89.17,88.5,89.13,64035.0,88.1844,88.8018,88.1346,88.762,64035.0
2020-03-02 10:40:00,89.13,89.26,88.91,89.19,62420.0,88.762,88.8914,88.5429,88.8217,62420.0
2020-03-02 10:45:00,89.2,89.51,89.2,89.38,148381.0,88.8317,89.1404,88.8317,89.0109,148381.0
2020-03-02 10:50:00,89.36,89.61,89.19,89.43,109417.0,88.991,89.24,88.8217,89.0607,109417.0
2020-03-02 10:55:00,89.44,89.6,88.92,88.92,119309.0,89.0707,89.23,88.5528,88.5528,119309.0
2020-03-02 11:00:00,88.92,89.28,88.89,89.15,79121.0,88.5528,88.9114,88.523,88.7819,79121.0
2020-03-02 11:05:00,89.13,89.13,88.78,88.97,90599.0,88.762,88.762,88.4134,88.6026,90599.0
2020-03-02 11:10:00,89.0,89.9,88.98,89.84,89389.0,88.6325,89.5288,88.6126,89.469,89389.0
2020-03-02 11:15:00,89.85,89.93,89.28,89.31,138021.0,89.479,89.5587,88.9114,88.9412,138021.0
2020-03-02 11:20:00,89.35,89.77,89.32,89.49,98696.0,88.9811,89.3993,88.9512,89.1205,98696.0
2020-03-02 11:25:00,89.45,89.66,89.36,89.61,66539.0,89.0806,89.2898,88.991,89.24,66539.0
2020-03-02 11:30:00,89.63,89.87,89.4,89.55,108069.0,89.2599,89.4989,89.0309,89.1802,108069.0
2020-03-02 11:35:00,89.53,90.17,89.48,90.11,71110.0,89.1603,89.7977,89.1105,89.7379,71110.0
2020-03-02 11:40:00,90.13,90.17,89.86,89.92,55928.0,89.7578,89.7977,89.489,89.5487,55928.0
2020-03-02 11:45:00,89.96,90.1,89.78,90.03,34573.0,89.5885,89.728,89.4093,89.6583,34573.0
2020-03-02 11:50:00,90.05,90.37,89.95,90.32,59070.0,89.6782,89.9968,89.5786,89.9471,59070.0
2020-03-02 11:55:00,90.35,90.49,90.28,90.38,61132.0,89.9769,90.1164,89.9072,90.0068,61132.0
2020-03-02 12:00:00,90.39,90.54,90.34,90.41,52929.0,90.0168,90.1661,89.967,90.0367,52929.0
2020-03-02 12:05:00,90.41,90.54,90.22,90.35,45863.0,90.0367,90.1661,89.8475,89.9769,45863.0
2020-03-02 12:10:00,90.35,90.4,90.19,90.27,62376.0,89.9769,90.0267,89.8176,89.8973,62376.0
2020-03-02 12:15:00,90.3,90.3,89.99,90.29,70350.0,89.9271,89.9271,89.6184,89.9172,70350.0
2020-03-02 12:20:00,90.28,90.32,90.02,90.15,54623.0,89.9072,89.9471,89.6483,89.7778,54623.0
2020-03-02 12:25:00,90.14,90.3,90.09,90.18,58678.0,89.7678,89.9271,89.718,89.8076,58678.0
2020-03-02 12:30:00,90.2,90.45,90.19,90.37,50595.0,89.8276,90.0765,89.8176,89.9968,50595.0
2020-03-02 12:35:00,90.38,90.57,90.32,90.55,58885.0,90.0068,90.196,89.9471,90.1761,58885.0
2020-03-02 12:40:00,90.56,90.73,90.44,90.55,57032.0,90.1861,90.3554,90.0666,90.1761,57032.0
2020-03-02 12:45:00,90.56,90.68,90.53,90.67,38145.0,90.1861,90.3056,90.1562,90.2956,38145.0
2020-03-02 12:50:00,90.67,90.91,90.56,90.9,35680.0,90.2956,90.5346,90.1861,90.5247,35680.0
2020-03-02 12:55:00,90.92,90.92,90.71,90.81,60417.0,90.5446,90.5446,90.3354,90.435,60417.0
2020-03-02 13:00:00,90.84,90.96,90.65,90.8,21348.0,90.4649,90.5844,90.2757,90.4251,21348.0
2020-03-02 13:05:00,90.79,90.79,90.52,90.68,30444.0,90.4151,90.4151,90.1462,90.3056,30444.0
2020-03-02 13:10:00,90.7,90.8,90.66,90.73,16973.0,90.3255,90.4251,90.2857,90.3554,16973.0
2020-03-02 13:15:00,90.74,90.76,90.48,90.53,23923.0,90.3653,90.3852,90.1064,90.1562,23923.0
2020-03-02 13:20:00,90.54,90.59,90.32,90.44,35137.0,90.1661,90.2159,89.9471,90.0666,35137.0
2020-03-02 13:25:00,90.42,90.5,90.08,90.27,61365.0,90.0466,90.1263,89.708,89.8973,61365.0
2020-03-02 13:30:00,90.28,90.51,90.13,90.5,101329.0,89.9072,90.1363,89.7578,90.1263,101329.0
2020-03-02 13:35:00,90.49,91.07,90.46,91.07,274076.0,90.1164,90.694,90.0865,90.694,274076.0
2020-03-02 13:40:00,91.07,91.21,90.97,91.17,143434.0,90.694,90.8334,90.5944,90.7935,143434.0
2020-03-02 13:45:00,91.19,91.28,90.94,91.04,223508.0,90.8135,90.9031,90.5645,90.6641,223508.0
2020-03-02 13:50:00,91.01,91.11,90.67,90.73,74492.0,90.6342,90.7338,90.2956,90.3554,74492.0
2020-03-02 13:55:00,90.74,91.19,90.74,91.17,75288.0,90.3653,90.8135,90.3653,90.7935,75288.0
2020-03-02 14:00:00,91.14,91.32,90.99,91.11,31614.0,90.7637,90.9429,90.6143,90.7338,31614.0
2020-03-02 14:05:00,91.06,91.3,90.89,91.26,42830.0,90.684,90.923,90.5147,90.8832,42830.0
2020-03-02 14:10:00,91.25,91.27,91.12,91.26,16936.0,90.8732,90.8931,90.7438,90.8832,16936.0
2020-03-02 14:15:00,91.23,91.23,90.98,91.04,40870.0,90.8533,90.8533,90.6043,90.6641,40870.0
2020-03-02 14:20:00,91.05,91.14,90.85,90.86,33094.0,90.674,90.7637,90.4749,90.4848,33094.0
2020-03-02 14:25:00,90.86,90.91,90.54,90.58,63283.0,90.4848,90.5346,90.1661,90.206,63283.0
2020-03-02 14:30:00,90.57,90.73,90.5,90.55,131734.0,90.196,90.3554,90.1263,90.1761,131734.0
2020-03-02 14:35:00,90.55,90.61,90.28,90.31,96389.0,90.1761,90.2359,89.9072,89.9371,96389.0
2020-03-02 14:40:00,90.29,90.32,90.0,90.2,81200.0,89.9172,89.9471,89.6284,89.8276,81200.0
2020-03-02 14:45:00,90.15,90.52,90.0,90.5,40222.0,89.7778,90.1462,89.6284,90.1263,40222.0
2020-03-02 14:50:00,90.46,90.65,90.26,90.65,22224.0,90.0865,90.2757,89.8873,90.2757,22224.0
2020-03-02 14:55:00,90.62,90.72,90.19,90.28,48312.0,90.2458,90.3454,89.8176,89.9072,48312.0
2020-03-02 15:00:00,90.3,90.76,90.26,90.75,29942.0,89.9271,90.3852,89.8873,90.3753,29942.0
2020-03-02 15:05:00,90.72,90.97,90.72,90.86,20461.0,90.3454,90.5944,90.3454,90.4848,20461.0
2020-03-02 15:10:00,90.85,91.01,90.77,90.9,52491.0,90.4749,90.6342,90.3952,90.5247,52491.0
2020-03-02 15:15:00,90.84,91.02,90.72,90.9,26693.0,90.4649,90.6442,90.3454,90.5247,26693.0
2020-03-02 15:20:00,90.87,91.33,90.84,91.32,34083.0,90.4948,90.9529,90.4649,90.9429,34083.0
2020-03-02 15:25:00,91.32,91.39,91.23,91.39,97607.0,90.9429,91.0126,90.8533,91.0126,97607.0
2020-03-02 15:30:00,91.39,91.53,91.28,91.51,44296.0,91.0126,91.1521,90.9031,91.1321,44296.0
2020-03-02 15:35:00,91.5,91.75,91.49,91.73,145150.0,91.1222,91.3712,91.1122,91.3512,145150.0
2020-03-02 15:40:00,91.75,91.76,91.65,91.7,96090.0,91.3712,91.3811,91.2716,91.3214,96090.0
2020-03-02 15:45:00,91.69,92.11,91.64,92.11,136020.0,91.3114,91.7297,91.2616,91.7297,136020.0
2020-03-02 15:50:00,92.11,92.52,91.99,92.47,297356.0,91.7297,92.138,91.6102,92.0882,297356.0
2020-03-02 15:55:00,92.47,92.81,92.19,92.71,480989.0,92.0882,92.4268,91.8093,92.3272,480989.0
2020-03-03 09:30:00,92.25,92.6,91.67,92.44,71511.0,91.8691,92.2176,91.2915,92.0583,71511.0
2020-03-03 09:35:00,92.44,92.53,91.87,92.12,100653.0,92.0583,92.1479,91.4907,91.7396,100653.0
2020-03-03 09:40:00,92.13,92.54,92.1,92.26,71514.0,91.7496,92.1579,91.7197,91.879,71514.0
2020-03-03 09:45:00,92.31,92.43,91.92,92.32,67377.0,91.9288,92.0483,91.5404,91.9388,67377.0
2020-03-03 09:50:00,92.32,92.32,91.66,91.8,49865.0,91.9388,91.9388,91.2815,91.4209,49865.0
2020-03-03 09:55:00,91.82,92.33,91.74,92.07,49758.0,91.4409,91.9488,91.3612,91.6898,49758.0
2020-03-03 10:00:00,92.05,94.04,92.01,93.77,287604.0,91.6699,93.6517,91.6301,93.3828,287604.0
2020-03-03 10:05:00,93.79,93.89,92.93,92.95,93440.0,93.4027,93.5023,92.5463,92.5662,93440.0
2020-03-03 10:10:00,93.05,93.16,91.88,91.95,129294.0,92.6658,92.7753,91.5006,91.5703,129294.0
2020-03-03 10:15:00,91.92,91.92,91.41,91.58,245023.0,91.5404,91.5404,91.0326,91.2019,245023.0
2020-03-03 10:20:00,91.56,92.25,91.46,92.25,289061.0,91.1819,91.8691,91.0823,91.8691,289061.0
2020-03-03 10:25:00,92.22,92.3,91.79,91.88,110451.0,91.8392,91.9189,91.411,91.5006,110451.0
2020-03-03 10:30:00,91.87,92.31,91.86,91.94,107842.0,91.4907,91.9288,91.4807,91.5604,107842.0
2020-03-03 10:35:00,91.93,92.68,91.92,92.49,122469.0,91.5504,92.2973,91.5404,92.1081,122469.0
2020-03-03 10:40:00,92.47,92.88,92.44,92.77,84182.0,92.0882,92.4965,92.0583,92.3869,84182.0
2020-03-03 10:45:00,92.76,92.88,91.96,92.08,126275.0,92.377,92.4965,91.5803,91.6998,126275.0
2020-03-03 10:50:00,92.09,92.22,91.68,91.79,197380.0,91.7097,91.8392,91.3014,91.411,197380.0
2020-03-03 10:55:00,91.8,92.41,91.75,92.2,109398.0,91.4209,92.0284,91.3712,91.8193,109398.0
2020-03-03 11:00:00,92.19,92.36,91.55,91.68,154503.0,91.8093,91.9786,91.172,91.3014,154503.0
2020-03-03 11:05:00,91.63,91.65,91.14,91.15,197832.0,91.2516,91.2716,90.7637,90.7736,197832.0
2020-03-03 11:10:00,91.15,91.15,90.51,90.55,269104.0,90.7736,90.7736,90.1363,90.1761,269104.0
2020-03-03 11:15:00,90.55,91.18,90.53,90.86,208066.0,90.1761,90.8035,90.1562,90.4848,208066.0
2020-03-03 11:20:00,90.88,91.08,90.25,90.25,210577.0,90.5047,90.7039,89.8773,89.8773,210577.0
2020-03-03 11:25:00,90.28,90.82,90.1,90.47,136068.0,89.9072,90.445,89.728,90.0964,136068.0
2020-03-03 11:30:00,90.36,91.15,90.35,91.14,74519.0,89.9869,90.7736,89.9769,90.7637,74519.0
2020-03-03 11:35:00,91.15,91.57,90.92,91.56,96441.0,90.7736,91.1919,90.5446,91.1819,96441.0
2020-03-03 11:40:00,91.58,91.73,91.35,91.59,68398.0,91.2019,91.3512,90.9728,91.2118,68398.0
2020-03-03 11:45:00,91.6,91.69,91.14,91.15,32949.0,91.2218,91.3114,90.7637,90.7736,32949.0
2020-03-03 11:50:00,91.22,91.89,91.21,91.75,32637.0,90.8433,91.5106,90.8334,91.3712,32637.0
2020-03-03 11:55:00,91.7,91.99,91.64,91.93,50039.0,91.3214,91.6102,91.2616,91.5504,50039.0
2020-03-03 12:00:00,91.89,91.95,91.74,91.95,25104.0,91.5106,91.5703,91.3612,91.5703,25104.0
2020-03-03 12:05:00,91.96,92.23,91.93,92.17,64883.0,91.5803,91.8492,91.5504,91.7894,64883.0
2020-03-03 12:10:00,92.15,92.17,91.62,91.64,39620.0,91.7695,91.7894,91.2417,91.2616,39620.0
2020-03-03 12:15:00,91.68,91.69,91.44,91.6,16158.0,91.3014,91.3114,91.0624,91.2218,16158.0
2020-03-03 12:20:00,91.5,91.8,91.44,91.76,31846.0,91.1222,91.4209,91.0624,91.3811,31846.0
2020-03-03 12:25:00,91.81,91.87,91.25,91.39,25767.0,91.4309,91.4907,90.8732,91.0126,25767.0
2020-03-03 12:30:00,91.38,91.44,91.19,91.4,40615.0,91.0027,91.0624,90.8135,91.0226,40615.0
2020-03-03 12:35:00,91.38,91.73,91.36,91.68,15626.0,91.0027,91.3512,90.9828,91.3014,15626.0
2020-03-03 12:40:00,91.64,91.75,91.52,91.59,14966.0,91.2616,91.3712,91.1421,91.2118,14966.0
2020-03-03 12:45:00,91.6,91.98,91.6,91.88,12633.0,91.2218,91.6002,91.2218,91.5006,12633.0
2020-03-03 12:50:00,91.9,91.9,91.46,91.58,14105.0,91.5205,91.5205,91.0823,91.2019,14105.0
2020-03-03 12:55:00,91.48,91.55,91.28,91.31,14805.0,91.1023,91.172,90.9031,90.933,14805.0
2020-03-03 13:00:00,91.29,91.29,90.92,90.99,30184.0,90.9131,90.9131,90.5446,90.6143,30184.0
2020-03-03 13:05:00,91.03,91.1,90.85,91.0,27608.0,90.6541,90.7238,90.4749,90.6242,27608.0
2020-03-03 13:10:00,91.14,91.14,90.81,90.89,18879.0,90.7637,90.7637,90.435,90.5147,18879.0
2020-03-03 13:15:00,90.95,91.03,90.59,90.68,19747.0,90.5745,90.6541,90.2159,90.3056,19747.0
2020-03-03 13:20:00,90.78,90.94,90.51,90.64,41513.0,90.4052,90.5645,90.1363,90.2657,41513.0
2020-03-03 13:25:00,90.62,90.67,90.26,90.6,17840.0,90.2458,90.2956,89.8873,90.2259,17840.0
2020-03-03 13:30:00,90.58,90.77,90.17,90.7,61133.0,90.206,90.3952,89.7977,90.3255,61133.0
2020-03-03 13:35:00,90.7,90.85,90.53,90.83,52455.0,90.3255,90.4749,90.1562,90.4549,52455.0
2020-03-03 13:40:00,90.8,90.93,90.05,90.05,51467.0,90.4251,90.5545,89.6782,89.6782,51467.0
2020-03-03 13:45:00,90.0,90.21,89.84,89.9,53070.0,89.6284,89.8375,89.469,89.5288,53070.0
2020-03-03 13:50:00,89.91,90.08,89.5,89.73,138024.0,89.5387,89.708,89.1304,89.3595,138024.0
2020-03-03 13:55:00,89.73,89.85,89.51,89.54,44588.0,89.3595,89.479,89.1404,89.1703,44588.0
2020-03-03 14:00:00,89.58,89.82,89.2,89.29,58645.0,89.2101,89.4491,88.8317,88.9213,58645.0
2020-03-03 14:05:00,89.34,89.35,88.81,88.83,85232.0,88.9711,88.9811,88.4433,88.4632,85232.0
2020-03-03 14:10:00,88.82,89.74,88.82,89.68,202317.0,88.4532,89.3695,88.4532,89.3097,202317.0
2020-03-03 14:15:00,89.69,89.74,88.98,89.01,41117.0,89.3197,89.3695,88.6126,88.6425,41117.0
2020-03-03 14:20:00,89.0,89.39,88.84,88.91,62039.0,88.6325,89.0209,88.4732,88.5429,62039.0
2020-03-03 14:25:00,88.89,89.61,88.89,89.57,37982.0,88.523,89.24,88.523,89.2002,37982.0
2020-03-03 14:30:00,89.58,89.63,89.35,89.58,179378.0,89.2101,89.2599,88.9811,89.2101,179378.0
2020-03-03 14:35:00,89.58,89.69,89.1,89.12,127699.0,89.2101,89.3197,88.7321,88.752,127699.0
2020-03-03 14:40:00,89.12,89.44,89.05,89.35,20292.0,88.752,89.0707,88.6823,88.9811,20292.0
2020-03-03 14:45:00,89.28,89.88,89.25,89.81,78830.0,88.9114,89.5089,88.8815,89.4392,78830.0
2020-03-03 14:50:00,89.9,90.35,89.77,90.35,173896.0,89.5288,89.9769,89.3993,89.9769,173896.0
2020-03-03 14:55:00,90.3,90.43,90.15,90.32,97691.0,89.9271,90.0566,89.7778,89.9471,97691.0
2020-03-03 15:00:00,90.39,90.68,90.19,90.65,23823.0,90.0168,90.3056,89.8176,90.2757,23823.0
2020-03-03 15:05:00,90.61,90.61,90.37,90.43,91485.0,90.2359,90.2359,89.9968,90.0566,91485.0
2020-03-03 15:10:00,90.45,91.08,90.39,90.97,115884.0,90.0765,90.7039,90.0168,90.5944,115884.0
2020-03-03 15:15:00,90.98,91.26,90.85,91.15,131894.0,90.6043,90.8832,90.4749,90.7736,131894.0
2020-03-03 15:20:00,91.18,91.2,90.35,90.41,102532.0,90.8035,90.8234,89.9769,90.0367,102532.0
2020-03-03 15:25:00,90.42,91.2,90.41,91.17,129780.0,90.0466,90.8234,90.0367,90.7935,129780.0
2020-03-03 15:30:00,91.13,91.14,90.26,90.44,60028.0,90.7537,90.7637,89.8873,90.0666,60028.0
2020-03-03 15:35:00,90.55,90.61,89.88,89.89,72944.0,90.1761,90.2359,89.5089,89.5188,72944.0
2020-03-03 15:40:00,89.93,90.63,89.77,90.49,77199.0,89.5587,90.2558,89.3993,90.1164,77199.0
2020-03-03 15:45:00,90.51,90.78,90.22,90.22,70002.0,90.1363,90.4052,89.8475,89.8475,70002.0
2020-03-03 15:50:00,90.22,90.47,89.96,90.47,118391.0,89.8475,90.0964,89.5885,90.0964,118391.0
2020-03-03 15:55:00,90.44,90.68,89.96,90.07,214714.0,90.0666,90.3056,89.5885,89.6981,214714.0
2020-03-04 09:30:00,92.64,92.88,91.59,92.23,281648.0,92.2575,92.4965,91.2118,91.8492,281648.0
2020-03-04 09:35:00,92.28,92.33,91.68,91.99,387105.0,91.899,91.9488,91.3014,91.6102,387105.0
2020-03-04 09:40:00,91.98,92.31,91.61,91.96,128424.0,91.6002,91.9288,91.2317,91.5803,128424.0
2020-03-04 09:45:00,92.0,92.06,91.57,91.57,231495.0,91.6201,91.6799,91.1919,91.1919,231495.0
2020-03-04 09:50:00,91.59,91.8,91.46,91.46,131257.0,91.2118,91.4209,91.0823,91.0823,131257.0
2020-03-04 09:55:00,91.5,91.57,91.17,91.35,85075.0,91.1222,91.1919,90.7935,90.9728,85075.0
2020-03-04 10:00:00,91.4,91.53,91.17,91.29,306844.0,91.0226,91.1521,90.7935,90.9131,306844.0
2020-03-04 10:05:00,91.28,91.68,91.02,91.51,276931.0,90.9031,91.3014,90.6442,91.1321,276931.0
2020-03-04 10:10:00,91.51,92.24,91.39,92.21,361235.0,91.1321,91.8591,91.0126,91.8293,361235.0
2020-03-04 10:15:00,92.22,92.57,92.07,92.43,183510.0,91.8392,92.1878,91.6898,92.0483,183510.0
2020-03-04 10:20:00,92.44,92.68,92.25,92.58,90346.0,92.0583,92.2973,91.8691,92.1977,90346.0
2020-03-04 10:25:00,92.59,92.77,92.55,92.58,119845.0,92.2077,92.3869,92.1678,92.1977,119845.0
2020-03-04 10:30:00,92.58,92.63,92.29,92.41,77334.0,92.1977,92.2475,91.9089,92.0284,77334.0
2020-03-04 10:35:00,92.41,92.53,91.95,92.16,82122.0,92.0284,92.1479,91.5703,91.7795,82122.0
2020-03-04 10:40:00,92.17,92.4,91.88,92.38,107355.0,91.7894,92.0185,91.5006,91.9985,107355.0
2020-03-04 10:45:00,92.41,92.49,92.12,92.37,290325.0,92.0284,92.1081,91.7396,91.9886,290325.0
2020-03-04 10:50:00,92.39,92.58,92.21,92.24,284887.0,92.0085,92.1977,91.8293,91.8591,284887.0
2020-03-04 10:55:00,92.27,92.32,91.99,92.09,95626.0,91.889,91.9388,91.6102,91.7097,95626.0
2020-03-04 11:00:00,92.07,92.52,92.06,92.31,136755.0,91.6898,92.138,91.6799,91.9288,136755.0
2020-03-04 11:05:00,92.33,92.52,92.04,92.24,83455.0,91.9488,92.138,91.66,91.8591,83455.0
2020-03-04 11:10:00,92.22,92.48,92.14,92.39,40496.0,91.8392,92.0981,91.7595,92.0085,40496.0
2020-03-04 11:15:00,92.47,92.47,92.16,92.38,42245.0,92.0882,92.0882,91.7795,91.9985,42245.0
2020-03-04 11:20:00,92.43,92.49,92.13,92.46,46541.0,92.0483,92.1081,91.7496,92.0782,46541.0
2020-03-04 11:25:00,92.46,92.53,92.27,92.47,67285.0,92.0782,92.1479,91.889,92.0882,67285.0
2020-03-04 11:30:00,92.48,92.59,92.32,92.54,118989.0,92.0981,92.2077,91.9388,92.1579,118989.0
2020-03-04 11:35:00,92.55,92.6,92.1,92.15,55396.0,92.1678,92.2176,91.7197,91.7695,55396.0
2020-03-04 11:40:00,92.13,92.29,91.9,92.29,83581.0,91.7496,91.9089,91.5205,91.9089,83581.0
2020-03-04 11:45:00,92.28,92.47,92.1,92.16,53031.0,91.899,92.0882,91.7197,91.7795,53031.0
2020-03-04 11:50:00,92.09,92.39,92.09,92.2,37419.0,91.7097,92.0085,91.7097,91.8193,37419.0
2020-03-04 11:55:00,92.14,92.52,92.04,92.38,62000.0,91.7595,92.138,91.66,91.9985,62000.0
2020-03-04 12:00:00,92.39,92.63,92.35,92.46,33490.0,92.0085,92.2475,91.9687,92.0782,33490.0
2020-03-04 12:05:00,92.51,92.52,92.28,92.4,21075.0,92.128,92.138,91.899,92.0185,21075.0
2020-03-04 12:10:00,92.41,92.51,92.32,92.49,24043.0,92.0284,92.128,91.9388,92.1081,24043.0
2020-03-04 12:15:00,92.5,92.61,92.34,92.4,45913.0,92.1181,92.2276,91.9587,92.0185,45913.0
2020-03-04 12:20:00,92.42,92.57,92.38,92.44,20204.0,92.0384,92.1878,91.9985,92.0583,20204.0
2020-03-04 12:25:00,92.46,92.8,92.42,92.79,26440.0,92.0782,92.4168,92.0384,92.4069,26440.0
2020-03-04 12:30:00,92.8,92.97,92.77,92.89,156852.0,92.4168,92.5861,92.3869,92.5064,156852.0
2020-03-04 12:35:00,92.9,93.07,92.87,92.89,71726.0,92.5164,92.6857,92.4865,92.5064,71726.0
2020-03-04 12:40:00,92.89,92.94,92.7,92.8,55997.0,92.5064,92.5562,92.3172,92.4168,55997.0
2020-03-04 12:45:00,92.81,93.11,92.79,93.11,30751.0,92.4268,92.7255,92.4069,92.7255,30751.0
2020-03-04 12:50:00,93.08,93.27,93.05,93.21,101173.0,92.6957,92.8849,92.6658,92.8251,101173.0
2020-03-04 12:55:00,93.25,93.35,93.18,93.32,52532.0,92.865,92.9645,92.7952,92.9347,52532.0
2020-03-04 13:00:00,93.31,93.37,93.14,93.31,70325.0,92.9247,92.9845,92.7554,92.9247,70325.0
2020-03-04 13:05:00,93.36,93.39,93.21,93.34,53970.0,92.9745,93.0044,92.8251,92.9546,53970.0
2020-03-04 13:10:00,93.35,93.36,93.06,93.16,35036.0,92.9645,92.9745,92.6757,92.7753,35036.0
2020-03-04 13:15:00,93.18,93.39,93.08,93.38,75398.0,92.7952,93.0044,92.6957,92.9944,75398.0
2020-03-04 13:20:00,93.4,93.58,93.39,93.57,122326.0,93.0143,93.1936,93.0044,93.1836,122326.0
2020-03-04 13:25:00,93.57,93.61,93.44,93.53,212904.0,93.1836,93.2235,93.0542,93.1438,212904.0
2020-03-04 13:30:00,93.54,93.62,93.5,93.55,93111.0,93.1538,93.2334,93.1139,93.1637,93111.0
2020-03-04 13:35:00,93.56,93.62,93.4,93.5,208557.0,93.1737,93.2334,93.0143,93.1139,208557.0
2020-03-04 13:40:00,93.51,93.62,93.36,93.43,97585.0,93.1239,93.2334,92.9745,93.0442,97585.0
2020-03-04 13:45:00,93.41,93.53,93.32,93.49,25563.0,93.0243,93.1438,92.9347,93.104,25563.0
2020-03-04 13:50:00,93.51,93.58,93.49,93.54,22970.0,93.1239,93.1936,93.104,93.1538,22970.0
2020-03-04 13:55:00,93.56,93.56,93.38,93.4,17601.0,93.1737,93.1737,92.9944,93.0143,17601.0
2020-03-04 14:00:00,93.4,93.52,93.08,93.16,34743.0,93.0143,93.1338,92.6957,92.7753,34743.0
2020-03-04 14:05:00,93.16,93.24,93.04,93.21,57973.0,92.7753,92.855,92.6558,92.8251,57973.0
2020-03-04 14:10:00,93.21,93.29,93.08,93.09,40983.0,92.8251,92.9048,92.6957,92.7056,40983.0
2020-03-04 14:15:00,93.1,93.46,93.04,93.39,49257.0,92.7156,93.0741,92.6558,93.0044,49257.0
2020-03-04 14:20:00,93.4,93.53,93.33,93.51,70929.0,93.0143,93.1438,92.9446,93.1239,70929.0
2020-03-04 14:25:00,93.52,93.68,93.49,93.63,53488.0,93.1338,93.2932,93.104,93.2434,53488.0
2020-03-04 14:30:00,93.63,93.73,93.59,93.63,46823.0,93.2434,93.343,93.2036,93.2434,46823.0
2020-03-04 14:35:00,93.62,93.76,93.57,93.6,22993.0,93.2334,93.3729,93.1836,93.2135,22993.0
2020-03-04 14:40:00,93.61,93.64,93.48,93.57,24767.0,93.2235,93.2533,93.094,93.1836,24767.0
2020-03-04 14:45:00,93.56,93.57,93.44,93.52,37030.0,93.1737,93.1836,93.0542,93.1338,37030.0
2020-03-04 14:50:00,93.54,93.63,93.4,93.54,59834.0,93.1538,93.2434,93.0143,93.1538,59834.0
2020-03-04 14:55:00,93.54,93.61,93.52,93.56,224103.0,93.1538,93.2235,93.1338,93.1737,224103.0
2020-03-04 15:00:00,93.53,93.61,93.43,93.51,84029.0,93.1438,93.2235,93.0442,93.1239,84029.0
2020-03-04 15:05:00,93.5,93.58,93.31,93.38,97897.0,93.1139,93.1936,92.9247,92.9944,97897.0
2020-03-04 15:10:00,93.4,93.6,93.38,93.48,105465.0,93.0143,93.2135,92.9944,93.094,105465.0
2020-03-04 15:15:00,93.48,93.48,93.36,93.44,83628.0,93.094,93.094,92.9745,93.0542,83628.0
2020-03-04 15:20:00,93.46,93.81,93.45,93.78,129009.0,93.0741,93.4226,93.0641,93.3928,129009.0
2020-03-04 15:25:00,93.78,94.04,93.74,94.03,389074.0,93.3928,93.6517,93.3529,93.6417,389074.0
2020-03-04 15:30:00,94.03,94.16,93.97,94.07,127847.0,93.6417,93.7712,93.582,93.6816,127847.0
2020-03-04 15:35:00,94.09,94.1,93.85,94.07,267923.0,93.7015,93.7114,93.4625,93.6816,267923.0
2020-03-04 15:40:00,94.08,94.09,93.63,93.72,121937.0,93.6915,93.7015,93.2434,93.333,121937.0
2020-03-04 15:45:00,93.71,93.8,93.49,93.59,117842.0,93.3231,93.4127,93.104,93.2036,117842.0
2020-03-04 15:50:00,93.6,94.07,93.6,94.03,266379.0,93.2135,93.6816,93.2135,93.6417,266379.0
2020-03-04 15:55:00,94.06,94.44,93.9,94.3,425801.0,93.6716,94.05,93.5123,93.9106,425801.0
2020-03-05 09:30:00,92.5,93.12,92.03,93.12,148309.0,92.1181,92.7355,91.65,92.7355,148309.0
2020-03-05 09:35:00,93.15,93.43,92.85,93.13,124956.0,92.7654,93.0442,92.4666,92.7455,124956.0
2020-03-05 09:40:00,93.13,93.2,92.8,93.08,100981.0,92.7455,92.8152,92.4168,92.6957,100981.0
2020-03-05 09:45:00,93.06,93.22,92.65,92.74,170718.0,92.6757,92.8351,92.2674,92.3571,170718.0
2020-03-05 09:50:00,92.8,92.92,92.59,92.69,52255.0,92.4168,92.5363,92.2077,92.3073,52255.0
2020-03-05 09:55:00,92.7,92.87,92.55,92.83,45043.0,92.3172,92.4865,92.1678,92.4467,45043.0
2020-03-05 10:00:00,92.83,92.98,92.7,92.75,24966.0,92.4467,92.5961,92.3172,92.367,24966.0
2020-03-05 10:05:00,92.63,92.83,92.57,92.78,84401.0,92.2475,92.4467,92.1878,92.3969,84401.0
2020-03-05 10:10:00,92.78,93.17,92.78,93.15,95149.0,92.3969,92.7853,92.3969,92.7654,95149.0
2020-03-05 10:15:00,93.13,93.27,92.93,93.18,178504.0,92.7455,92.8849,92.5463,92.7952,178504.0
2020-03-05 10:20:00,93.18,93.31,93.11,93.16,331029.0,92.7952,92.9247,92.7255,92.7753,331029.0
2020-03-05 10:25:00,93.15,93.2,92.86,92.87,81273.0,92.7654,92.8152,92.4766,92.4865,81273.0
2020-03-05 10:30:00,92.87,93.02,92.8,92.99,20755.0,92.4865,92.6359,92.4168,92.606,20755.0
2020-03-05 10:35:00,92.96,92.97,92.32,92.38,88846.0,92.5762,92.5861,91.9388,91.9985,88846.0
2020-03-05 10:40:00,92.37,92.75,92.37,92.6,84771.0,91.9886,92.367,91.9886,92.2176,84771.0
2020-03-05 10:45:00,92.61,92.96,92.52,92.96,30813.0,92.2276,92.5762,92.138,92.5762,30813.0
2020-03-05 10:50:00,92.94,93.26,92.73,93.24,56970.0,92.5562,92.8749,92.3471,92.855,56970.0
2020-03-05 10:55:00,93.25,93.28,92.89,92.9,50362.0,92.865,92.8948,92.5064,92.5164,50362.0
2020-03-05 11:00:00,92.89,93.2,92.86,93.08,19084.0,92.5064,92.8152,92.4766,92.6957,19084.0
2020-03-05 11:05:00,93.14,93.3,93.12,93.3,145531.0,92.7554,92.9148,92.7355,92.9148,145531.0
2020-03-05 11:10:00,93.3,93.88,93.25,93.81,100587.0,92.9148,93.4924,92.865,93.4226,100587.0
2020-03-05 11:15:00,93.81,94.28,93.76,94.22,76789.0,93.4226,93.8907,93.3729,93.831,76789.0
2020-03-05 11:20:00,94.26,94.3,94.02,94.11,81312.0,93.8708,93.9106,93.6318,93.7214,81312.0
2020-03-05 11:25:00,94.11,94.47,94.04,94.38,58001.0,93.7214,94.0799,93.6517,93.9903,58001.0
2020-03-05 11:30:00,94.4,94.69,94.38,94.46,54714.0,94.0102,94.299,93.9903,94.07,54714.0
2020-03-05 11:35:00,94.49,94.51,93.94,93.99,41269.0,94.0998,94.1198,93.5521,93.6019,41269.0
2020-03-05 11:40:00,94.0,94.06,93.86,93.98,132230.0,93.6119,93.6716,93.4724,93.5919,132230.0
2020-03-05 11:45:00,93.99,94.26,93.96,94.18,14040.0,93.6019,93.8708,93.572,93.7911,14040.0
2020-03-05 11:50:00,94.2,94.29,94.02,94.18,23327.0,93.811,93.9007,93.6318,93.7911,23327.0
2020-03-05 11:55:00,94.14,94.14,93.63,93.85,98801.0,93.7513,93.7513,93.2434,93.4625,98801.0
2020-03-05 12:00:00,93.92,94.05,93.65,93.7,115564.0,93.5322,93.6617,93.2633,93.3131,115564.0
2020-03-05 12:05:00,93.68,93.7,93.31,93.37,111453.0,93.2932,93.3131,92.9247,92.9845,111453.0
2020-03-05 12:10:00,93.36,93.49,93.22,93.26,30048.0,92.9745,93.104,92.8351,92.8749,30048.0
2020-03-05 12:15:00,93.22,93.35,93.12,93.14,53148.0,92.8351,92.9645,92.7355,92.7554,53148.0
2020-03-05 12:20:00,93.14,93.2,92.97,92.99,40942.0,92.7554,92.8152,92.5861,92.606,40942.0
2020-03-05 12:25:00,92.99,93.23,92.92,93.19,21970.0,92.606,92.845,92.5363,92.8052,21970.0
2020-03-05 12:30:00,93.14,93.45,93.1,93.42,53405.0,92.7554,93.0641,92.7156,93.0343,53405.0
2020-03-05 12:35:00,93.42,93.45,92.84,92.84,46971.0,93.0343,93.0641,92.4567,92.4567,46971.0
2020-03-05 12:40:00,92.84,92.88,91.83,92.37,64594.0,92.4567,92.4965,91.4508,91.9886,64594.0
2020-03-05 12:45:00,92.34,92.61,92.07,92.56,87533.0,91.9587,92.2276,91.6898,92.1778,87533.0
2020-03-05 12:50:00,92.54,92.65,92.4,92.62,87019.0,92.1579,92.2674,92.0185,92.2376,87019.0
2020-03-05 12:55:00,92.58,92.63,92.32,92.37,17769.0,92.1977,92.2475,91.9388,91.9886,17769.0
2020-03-05 13:00:00,92.37,92.55,92.36,92.52,12609.0,91.9886,92.1678,91.9786,92.138,12609.0
2020-03-05 13:05:00,92.53,92.6,92.42,92.47,11265.0,92.1479,92.2176,92.0384,92.0882,11265.0
2020-03-05 13:10:00,92.42,92.77,92.4,92.54,18019.0,92.0384,92.3869,92.0185,92.1579,18019.0
2020-03-05 13:15:00,92.51,92.68,92.4,92.66,19581.0,92.128,92.2973,92.0185,92.2774,19581.0
2020-03-05 13:20:00,92.62,93.06,92.55,92.9,27897.0,92.2376,92.6757,92.1678,92.5164,27897.0
2020-03-05 13:25:00,92.98,93.25,92.91,93.25,33870.0,92.5961,92.865,92.5264,92.865,33870.0
2020-03-05 13:30:00,93.23,93.38,93.09,93.33,17133.0,92.845,92.9944,92.7056,92.9446,17133.0
2020-03-05 13:35:00,93.33,93.44,93.0,93.0,13669.0,92.9446,93.0542,92.616,92.616,13669.0
2020-03-05 13:40:00,92.98,93.12,92.92,92.95,12183.0,92.5961,92.7355,92.5363,92.5662,12183.0
2020-03-05 13:45:00,92.9,93.31,92.84,93.28,27681.0,92.5164,92.9247,92.4567,92.8948,27681.0
2020-03-05 13:50:00,93.32,93.41,92.82,92.83,14560.0,92.9347,93.0243,92.4367,92.4467,14560.0
2020-03-05 13:55:00,92.8,92.9,92.65,92.83,45015.0,92.4168,92.5164,92.2674,92.4467,45015.0
2020-03-05 14:00:00,92.87,92.87,92.44,92.55,32854.0,92.4865,92.4865,92.0583,92.1678,32854.0
2020-03-05 14:05:00,92.53,92.69,92.51,92.55,18200.0,92.1479,92.3073,92.128,92.1678,18200.0
2020-03-05 14:10:00,92.53,92.86,92.44,92.78,17978.0,92.1479,92.4766,92.0583,92.3969,17978.0
2020-03-05 14:15:00,92.72,92.72,92.39,92.45,17833.0,92.3371,92.3371,92.0085,92.0683,17833.0
2020-03-05 14:20:00,92.47,92.52,92.13,92.13,15338.0,92.0882,92.138,91.7496,91.7496,15338.0
2020-03-05 14:25:00,92.14,92.35,92.09,92.29,17887.0,91.7595,91.9687,91.7097,91.9089,17887.0
2020-03-05 14:30:00,92.33,92.55,92.31,92.44,9728.0,91.9488,92.1678,91.9288,92.0583,9728.0
2020-03-05 14:35:00,92.43,92.65,92.32,92.65,35311.0,92.0483,92.2674,91.9388,92.2674,35311.0
2020-03-05 14:40:00,92.63,92.68,92.3,92.35,16013.0,92.2475,92.2973,91.9189,91.9687,16013.0
2020-03-05 14:45:00,92.37,92.39,92.19,92.33,14765.0,91.9886,92.0085,91.8093,91.9488,14765.0
2020-03-05 14:50:00,92.38,92.45,92.11,92.14,16522.0,91.9985,92.0683,91.7297,91.7595,16522.0
2020-03-05 14:55:00,92.15,92.6,92.15,92.53,29236.0,91.7695,92.2176,91.7695,92.1479,29236.0
2020-03-05 15:00:00,92.54,92.54,92.3,92.34,31687.0,92.1579,92.1579,91.9189,91.9587,31687.0
2020-03-05 15:05:00,92.32,92.49,92.19,92.35,13327.0,91.9388,92.1081,91.8093,91.9687,13327.0
2020-03-05 15:10:00,92.31,92.41,91.84,92.01,50897.0,91.9288,92.0284,91.4608,91.6301,50897.0
2020-03-05 15:15:00,92.08,92.08,91.83,91.95,24208.0,91.6998,91.6998,91.4508,91.5703,24208.0
2020-03-05 15:20:00,91.95,92.09,91.79,91.83,37779.0,91.5703,91.7097,91.411,91.4508,37779.0
2020-03-05 15:25:00,91.82,92.08,91.73,91.96,60447.0,91.4409,91.6998,91.3512,91.5803,60447.0
2020-03-05 15:30:00,91.94,92.41,91.85,92.28,58203.0,91.5604,92.0284,91.4707,91.899,58203.0
2020-03-05 15:35:00,92.25,92.36,92.02,92.04,55948.0,91.8691,91.9786,91.64,91.66,55948.0
2020-03-05 15:40:00,92.07,92.28,91.89,92.26,80023.0,91.6898,91.899,91.5106,91.879,80023.0
2020-03-05 15:45:00,92.26,92.42,92.04,92.31,75994.0,91.879,92.0384,91.66,91.9288,75994.0
2020-03-05 15:50:00,92.32,92.65,92.23,92.47,225168.0,91.9388,92.2674,91.8492,92.0882,225168.0
2020-03-05 15:55:00,92.46,92.75,92.41,92.68,426934.0,92.0782,92.367,92.0284,92.2973,426934.0
2020-03-06 09:30:00,90.35,91.67,90.15,90.96,151582.0,89.9769,91.2915,89.7778,90.5844,151582.0
2020-03-06 09:35:00,90.91,91.82,90.91,91.82,400532.0,90.5346,91.4409,90.5346,91.4409,400532.0
2020-03-06 09:40:00,91.8,91.82,91.33,91.59,109598.0,91.4209,91.4409,90.9529,91.2118,109598.0
2020-03-06 09:45:00,91.54,91.54,90.88,90.92,90080.0,91.162,91.162,90.5047,90.5446,90080.0
2020-03-06 09:50:00,90.86,90.98,90.43,90.82,118066.0,90.4848,90.6043,90.0566,90.445,118066.0
2020-03-06 09:55:00,90.81,91.08,90.7,90.94,63881.0,90.435,90.7039,90.3255,90.5645,63881.0
2020-03-06 10:00:00,90.94,91.06,90.7,90.76,71094.0,90.5645,90.684,90.3255,90.3852,71094.0
2020-03-06 10:05:00,90.92,91.03,90.59,90.61,74986.0,90.5446,90.6541,90.2159,90.2359,74986.0
2020-03-06 10:10:00,90.63,90.84,90.5,90.79,85854.0,90.2558,90.4649,90.1263,90.4151,85854.0
2020-03-06 10:15:00,90.79,91.23,90.78,91.08,58171.0,90.4151,90.8533,90.4052,90.7039,58171.0
2020-03-06 10:20:00,91.05,91.2,90.88,91.08,93922.0,90.674,90.8234,90.5047,90.7039,93922.0
2020-03-06 10:25:00,91.09,91.49,91.05,91.4,245084.0,90.7139,91.1122,90.674,91.0226,245084.0
2020-03-06 10:30:00,91.36,91.54,91.07,91.09,162462.0,90.9828,91.162,90.694,90.7139,162462.0
2020-03-06 10:35:00,91.0,91.65,91.0,91.62,14265.0,90.6242,91.2716,90.6242,91.2417,14265.0
2020-03-06 10:40:00,91.56,91.76,91.43,91.51,150577.0,91.1819,91.3811,91.0525,91.1321,150577.0
2020-03-06 10:45:00,91.56,91.68,91.31,91.6,36695.0,91.1819,91.3014,90.933,91.2218,36695.0
2020-03-06 10:50:00,91.61,91.74,91.54,91.74,25974.0,91.2317,91.3612,91.162,91.3612,25974.0
2020-03-06 10:55:00,91.71,91.74,91.25,91.62,27139.0,91.3313,91.3612,90.8732,91.2417,27139.0
2020-03-06 11:00:00,91.56,91.67,91.2,91.2,17120.0,91.1819,91.2915,90.8234,90.8234,17120.0
2020-03-06 11:05:00,91.26,91.33,90.98,91.08,38067.0,90.8832,90.9529,90.6043,90.7039,38067.0
2020-03-06 11:10:00,91.04,91.21,90.64,90.7,50715.0,90.6641,90.8334,90.2657,90.3255,50715.0
2020-03-06 11:15:00,90.72,90.92,90.64,90.71,29234.0,90.3454,90.5446,90.2657,90.3354,29234.0
2020-03-06 11:20:00,90.66,90.76,90.26,90.26,150199.0,90.2857,90.3852,89.8873,89.8873,150199.0
2020-03-06 11:25:00,90.25,90.59,90.2,90.33,91270.0,89.8773,90.2159,89.8276,89.957,91270.0
2020-03-06 11:30:00,90.33,90.44,90.12,90.31,66366.0,89.957,90.0666,89.7479,89.9371,66366.0
2020-03-06 11:35:00,90.28,90.3,90.06,90.22,23179.0,89.9072,89.9271,89.6881,89.8475,23179.0
2020-03-06 11:40:00,90.25,90.28,89.85,89.92,71080.0,89.8773,89.9072,89.479,89.5487,71080.0
2020-03-06 11:45:00,89.94,89.99,89.81,89.82,23204.0,89.5686,89.6184,89.4392,89.4491,23204.0
2020-03-06 11:50:00,89.82,90.22,89.8,90.2,37853.0,89.4491,89.8475,89.4292,89.8276,37853.0
2020-03-06 11:55:00,90.19,90.34,90.03,90.26,45932.0,89.8176,89.967,89.6583,89.8873,45932.0
2020-03-06 12:00:00,90.29,90.34,89.9,89.9,19412.0,89.9172,89.967,89.5288,89.5288,19412.0
2020-03-06 12:05:00,89.93,89.95,89.59,89.6,45082.0,89.5587,89.5786,89.2201,89.23,45082.0
2020-03-06 12:10:00,89.59,89.69,89.5,89.5,82147.0,89.2201,89.3197,89.1304,89.1304,82147.0
2020-03-06 12:15:00,89.52,89.76,89.45,89.46,93793.0,89.1504,89.3894,89.0806,89.0906,93793.0
2020-03-06 12:20:00,89.46,89.83,89.42,89.68,72960.0,89.0906,89.4591,89.0508,89.3097,72960.0
2020-03-06 12:25:00,89.67,89.81,89.58,89.7,38837.0,89.2997,89.4392,89.2101,89.3296,38837.0
2020-03-06 12:30:00,89.72,90.03,89.64,90.02,78803.0,89.3495,89.6583,89.2699,89.6483,78803.0
2020-03-06 12:35:00,90.03,90.33,89.94,90.05,58234.0,89.6583,89.957,89.5686,89.6782,58234.0
2020-03-06 12:40:00,90.11,90.29,90.0,90.22,22246.0,89.7379,89.9172,89.6284,89.8475,22246.0
2020-03-06 12:45:00,90.23,90.32,89.88,89.89,15188.0,89.8574,89.9471,89.5089,89.5188,15188.0
2020-03-06 12:50:00,89.77,89.8,89.59,89.68,35994.0,89.3993,89.4292,89.2201,89.3097,35994.0
2020-03-06 12:55:00,89.69,89.76,89.6,89.65,31326.0,89.3197,89.3894,89.23,89.2798,31326.0
2020-03-06 13:00:00,89.66,89.9,89.62,89.79,12287.0,89.2898,89.5288,89.2499,89.4192,12287.0
2020-03-06 13:05:00,89.83,90.02,89.81,89.84,9724.0,89.4591,89.6483,89.4392,89.469,9724.0
2020-03-06 13:10:00,89.88,89.96,89.71,89.74,9923.0,89.5089,89.5885,89.3396,89.3695,9923.0
2020-03-06 13:15:00,89.74,89.79,89.66,89.75,17001.0,89.3695,89.4192,89.2898,89.3794,17001.0
2020-03-06 13:20:00,89.74,90.16,89.72,90.08,23874.0,89.3695,89.7877,89.3495,89.708,23874.0
2020-03-06 13:25:00,90.0,90.04,89.65,89.73,56170.0,89.6284,89.6682,89.2798,89.3595,56170.0
2020-03-06 13:30:00,89.7,89.83,89.49,89.59,49308.0,89.3296,89.4591,89.1205,89.2201,49308.0
2020-03-06 13:35:00,89.63,89.83,89.49,89.79,70456.0,89.2599,89.4591,89.1205,89.4192,70456.0
2020-03-06 13:40:00,89.74,89.84,89.59,89.64,86866.0,89.3695,89.469,89.2201,89.2699,86866.0
2020-03-06 13:45:00,89.6,89.6,89.47,89.51,175835.0,89.23,89.23,89.1006,89.1404,175835.0
2020-03-06 13:50:00,89.51,89.61,89.28,89.28,85603.0,89.1404,89.24,88.9114,88.9114,85603.0
2020-03-06 13:55:00,89.3,89.35,89.07,89.12,39437.0,88.9313,88.9811,88.7022,88.752,39437.0
2020-03-06 14:00:00,89.12,89.14,88.93,89.05,51784.0,88.752,88.7719,88.5628,88.6823,51784.0
2020-03-06 14:05:00,89.09,89.19,88.98,89.04,35104.0,88.7221,88.8217,88.6126,88.6723,35104.0
2020-03-06 14:10:00,89.0,89.25,88.97,89.14,24018.0,88.6325,88.8815,88.6026,88.7719,24018.0
2020-03-06 14:15:00,89.12,89.19,88.94,89.06,53763.0,88.752,88.8217,88.5728,88.6923,53763.0
2020-03-06 14:20:00,89.03,89.11,88.97,89.08,93907.0,88.6624,88.7421,88.6026,88.7122,93907.0
2020-03-06 14:25:00,89.09,89.23,88.98,89.09,243753.0,88.7221,88.8616,88.6126,88.7221,243753.0
2020-03-06 14:30:00,89.1,89.15,88.7,88.72,124709.0,88.7321,88.7819,88.3337,88.3537,124709.0
2020-03-06 14:35:00,88.72,88.76,88.52,88.59,64904.0,88.3537,88.3935,88.1545,88.2242,64904.0
2020-03-06 14:40:00,88.61,88.88,88.44,88.77,44111.0,88.2441,88.513,88.0748,88.4035,44111.0
2020-03-06 14:45:00,88.73,88.89,88.71,88.76,62846.0,88.3636,88.523,88.3437,88.3935,62846.0
2020-03-06 14:50:00,88.75,88.8,88.62,88.69,61226.0,88.3835,88.4333,88.2541,88.3238,61226.0
2020-03-06 14:55:00,88.69,88.93,88.62,88.62,142511.0,88.3238,88.5628,88.2541,88.2541,142511.0
2020-03-06 15:00:00,88.62,88.79,88.57,88.63,173759.0,88.2541,88.4234,88.2043,88.264,173759.0
2020-03-06 15:05:00,88.59,88.65,88.52,88.59,84017.0,88.2242,88.284,88.1545,88.2242,84017.0
2020-03-06 15:10:00,88.6,89.14,88.59,88.86,227556.0,88.2342,88.7719,88.2242,88.4931,227556.0
2020-03-06 15:15:00,88.86,89.23,88.86,89.21,292192.0,88.4931,88.8616,88.4931,88.8416,292192.0
2020-03-06 15:20:00,89.23,89.38,88.95,89.03,355971.0,88.8616,89.0109,88.5827,88.6624,355971.0
2020-03-06 15:25:00,89.03,89.15,88.95,88.99,224700.0,88.6624,88.7819,88.5827,88.6225,224700.0
2020-03-06 15:30:00,88.99,89.59,88.9,89.52,212564.0,88.6225,89.2201,88.5329,89.1504,212564.0
2020-03-06 15:35:00,89.48,89.72,89.28,89.31,125455.0,89.1105,89.3495,88.9114,88.9412,125455.0
2020-03-06 15:40:00,89.32,89.63,89.29,89.56,108242.0,88.9512,89.2599,88.9213,89.1902,108242.0
2020-03-06 15:45:00,89.61,89.64,89.0,89.44,577512.0,89.24,89.2699,88.6325,89.0707,577512.0
2020-03-06 15:50:00,89.44,89.97,89.42,89.94,319399.0,89.0707,89.5985,89.0508,89.5686,319399.0
2020-03-06 15:55:00,89.96,90.25,89.94,90.12,530504.0,89.5885,89.8773,89.5686,89.7479,530504.0
2020-03-09 09:30:00,83.35,84.79,83.17,84.31,149533.0,83.0058,84.4399,82.8266,83.9619,149533.0
2020-03-09 09:35:00,84.31,84.31,84.31,84.31,0.0,83.9619,83.9619,83.9619,83.9619,0.0
2020-03-09 09:40:00,84.31,84.31,84.31,84.31,0.0,83.9619,83.9619,83.9619,83.9619,0.0
2020-03-09 09:45:00,84.31,84.71,84.3,84.3,23917.0,83.9619,84.3602,83.9519,83.9519,23917.0
2020-03-09 09:50:00,84.3,84.54,83.72,83.74,325599.0,83.9519,84.1909,83.3743,83.3942,325599.0
2020-03-09 09:55:00,83.74,85.02,83.72,84.8,103348.0,83.3942,84.6689,83.3743,84.4498,103348.0
2020-03-09 10:00:00,84.81,85.54,84.77,85.39,372316.0,84.4598,85.1868,84.42,85.0374,372316.0
2020-03-09 10:05:00,85.42,85.89,85.29,85.72,183638.0,85.0673,85.5353,84.9378,85.366,183638.0
2020-03-09 10:10:00,85.69,86.08,85.55,85.65,218877.0,85.3362,85.7246,85.1968,85.2963,218877.0
2020-03-09 10:15:00,85.68,86.04,85.58,85.97,147890.0,85.3262,85.6847,85.2266,85.615,147890.0
2020-03-09 10:20:00,85.93,86.05,85.56,85.61,152206.0,85.5752,85.6947,85.2067,85.2565,152206.0
2020-03-09 10:25:00,85.61,85.85,85.51,85.57,268423.0,85.2565,85.4955,85.1569,85.2167,268423.0
2020-03-09 10:30:00,85.55,85.98,85.41,85.82,218152.0,85.1968,85.625,85.0573,85.4656,218152.0
2020-03-09 10:35:00,85.88,85.96,85.34,85.6,70618.0,85.5254,85.6051,84.9876,85.2465,70618.0
2020-03-09 10:40:00,85.63,85.64,85.33,85.54,156449.0,85.2764,85.2864,84.9777,85.1868,156449.0
2020-03-09 10:45:00,85.52,85.52,85.03,85.03,50711.0,85.1669,85.1669,84.6789,84.6789,50711.0
2020-03-09 10:50:00,85.07,85.1,84.85,84.87,134873.0,84.7187,84.7486,84.4996,84.5196,134873.0
2020-03-09 10:55:00,84.87,84.9,84.4,84.4,186681.0,84.5196,84.5494,84.0515,84.0515,186681.0
2020-03-09 11:00:00,84.43,84.49,84.02,84.02,44146.0,84.0814,84.1411,83.6731,83.6731,44146.0
2020-03-09 11:05:00,84.02,84.1,83.91,84.01,58377.0,83.6731,83.7527,83.5635,83.6631,58377.0
2020-03-09 11:10:00,84.06,84.74,83.97,84.58,75378.0,83.7129,84.3901,83.6233,84.2308,75378.0
2020-03-09 11:15:00,84.53,84.77,84.45,84.68,85932.0,84.181,84.42,84.1013,84.3303,85932.0
2020-03-09 11:20:00,84.68,85.17,84.67,85.17,78250.0,84.3303,84.8183,84.3204,84.8183,78250.0
2020-03-09 11:25:00,85.17,85.48,85.13,85.39,52886.0,84.8183,85.127,84.7785,85.0374,52886.0
2020-03-09 11:30:00,85.39,85.4,85.05,85.34,34359.0,85.0374,85.0474,84.6988,84.9876,34359.0
2020-03-09 11:35:00,85.29,85.94,85.28,85.75,47169.0,84.9378,85.5851,84.9279,85.3959,47169.0
2020-03-09 11:40:00,85.78,86.07,85.7,86.03,52650.0,85.4258,85.7146,85.3461,85.6748,52650.0
2020-03-09 11:45:00,86.05,86.22,85.98,86.17,62375.0,85.6947,85.864,85.625,85.8142,62375.0
2020-03-09 11:50:00,86.2,86.44,86.07,86.15,52610.0,85.8441,86.0831,85.7146,85.7943,52610.0
2020-03-09 11:55:00,86.19,86.43,86.04,86.3,29216.0,85.8341,86.0731,85.6847,85.9437,29216.0
2020-03-09 12:00:00,86.28,86.45,86.06,86.44,54521.0,85.9237,86.093,85.7046,86.0831,54521.0
2020-03-09 12:05:00,86.45,87.15,86.42,87.15,127809.0,86.093,86.7901,86.0632,86.7901,127809.0
2020-03-09 12:10:00,87.15,87.31,86.85,86.91,148958.0,86.7901,86.9495,86.4914,86.5511,148958.0
2020-03-09 12:15:00,86.91,86.96,86.47,86.47,92615.0,86.5511,86.6009,86.113,86.113,92615.0
2020-03-09 12:20:00,86.46,86.49,86.3,86.34,57652.0,86.103,86.1329,85.9437,85.9835,57652.0
2020-03-09 12:25:00,86.33,86.37,86.15,86.23,162810.0,85.9735,86.0134,85.7943,85.8739,162810.0
2020-03-09 12:30:00,86.16,86.24,85.72,85.81,51046.0,85.8042,85.8839,85.366,85.4557,51046.0
2020-03-09 12:35:00,85.82,85.87,85.59,85.8,34134.0,85.4656,85.5154,85.2366,85.4457,34134.0
2020-03-09 12:40:00,85.8,86.1,85.58,85.58,35305.0,85.4457,85.7445,85.2266,85.2266,35305.0
2020-03-09 12:45:00,85.6,85.73,85.5,85.59,69227.0,85.2465,85.376,85.147,85.2366,69227.0
2020-03-09 12:50:00,85.58,85.72,85.53,85.62,124032.0,85.2266,85.366,85.1768,85.2665,124032.0
2020-03-09 12:55:00,85.61,85.78,85.5,85.6,61548.0,85.2565,85.4258,85.147,85.2465,61548.0
2020-03-09 13:00:00,85.59,85.85,85.43,85.43,24110.0,85.2366,85.4955,85.0772,85.0772,24110.0
2020-03-09 13:05:00,85.42,85.65,85.19,85.45,32840.0,85.0673,85.2963,84.8382,85.0972,32840.0
2020-03-09 13:10:00,85.44,85.78,85.43,85.72,27092.0,85.0872,85.4258,85.0772,85.366,27092.0
2020-03-09 13:15:00,85.73,85.78,84.73,84.98,487675.0,85.376,85.4258,84.3801,84.6291,487675.0
2020-03-09 13:20:00,84.93,84.94,84.28,84.43,351354.0,84.5793,84.5893,83.932,84.0814,351354.0
2020-03-09 13:25:00,84.44,84.48,84.1,84.12,80716.0,84.0913,84.1312,83.7527,83.7727,80716.0
2020-03-09 13:30:00,84.12,84.22,84.0,84.01,61599.0,83.7727,83.8722,83.6532,83.6631,61599.0
2020-03-09 13:35:00,84.01,84.16,83.91,83.95,86851.0,83.6631,83.8125,83.5635,83.6034,86851.0
2020-03-09 13:40:00,83.95,84.03,83.5,83.59,115142.0,83.6034,83.683,83.1552,83.2448,115142.0
2020-03-09 13:45:00,83.61,83.93,83.57,83.63,94184.0,83.2648,83.5834,83.2249,83.2847,94184.0
2020-03-09 13:50:00,83.63,83.68,83.16,83.18,70562.0,83.2847,83.3345,82.8166,82.8365,70562.0
2020-03-09 13:55:00,83.17,83.47,83.06,83.24,81140.0,82.8266,83.1253,82.717,82.8963,81140.0
2020-03-09 14:00:00,83.23,83.35,83.0,83.0,47053.0,82.8863,83.0058,82.6573,82.6573,47053.0
2020-03-09 14:05:00,83.0,83.35,82.93,83.09,69289.0,82.6573,83.0058,82.5876,82.7469,69289.0
2020-03-09 14:10:00,83.07,83.46,83.03,83.36,81859.0,82.727,83.1154,82.6872,83.0158,81859.0
2020-03-09 14:15:00,83.43,83.72,83.3,83.54,323722.0,83.0855,83.3743,82.956,83.1951,323722.0
2020-03-09 14:20:00,83.54,83.71,83.46,83.55,60297.0,83.1951,83.3643,83.1154,83.205,60297.0
2020-03-09 14:25:00,83.53,83.56,83.08,83.16,131742.0,83.1851,83.215,82.737,82.8166,131742.0
2020-03-09 14:30:00,83.14,83.32,83.0,83.08,96973.0,82.7967,82.976,82.6573,82.737,96973.0
2020-03-09 14:35:00,83.12,83.5,82.98,83.41,106618.0,82.7768,83.1552,82.6374,83.0656,106618.0
2020-03-09 14:40:00,83.45,83.45,82.76,82.89,179576.0,83.1054,83.1054,82.4183,82.5477,179576.0
2020-03-09 14:45:00,82.84,83.39,82.8,82.97,113324.0,82.4979,83.0457,82.4581,82.6274,113324.0
2020-03-09 14:50:00,82.95,83.81,82.95,83.79,85041.0,82.6075,83.4639,82.6075,83.444,85041.0
2020-03-09 14:55:00,83.78,84.23,83.73,84.09,153385.0,83.4341,83.8822,83.3843,83.7428,153385.0
2020-03-09 15:00:00,84.09,84.47,83.71,84.27,236870.0,83.7428,84.1212,83.3643,83.922,236870.0
2020-03-09 15:05:00,84.35,84.49,84.0,84.08,194651.0,84.0017,84.1411,83.6532,83.7328,194651.0
2020-03-09 15:10:00,84.09,84.1,83.65,83.77,75204.0,83.7428,83.7527,83.3046,83.4241,75204.0
2020-03-09 15:15:00,83.78,84.13,83.72,83.91,43188.0,83.4341,83.7826,83.3743,83.5635,43188.0
2020-03-09 15:20:00,83.85,84.25,83.76,84.15,36182.0,83.5038,83.9021,83.4141,83.8025,36182.0
2020-03-09 15:25:00,84.18,84.54,83.94,83.99,297989.0,83.8324,84.1909,83.5934,83.6432,297989.0
2020-03-09 15:30:00,83.96,84.07,83.55,83.65,105546.0,83.6133,83.7229,83.205,83.3046,105546.0
2020-03-09 15:35:00,83.65,84.15,83.65,83.99,141095.0,83.3046,83.8025,83.3046,83.6432,141095.0
2020-03-09 15:40:00,83.99,84.01,83.48,83.5,301118.0,83.6432,83.6631,83.1353,83.1552,301118.0
2020-03-09 15:45:00,83.5,83.69,83.22,83.56,414432.0,83.1552,83.3444,82.8764,83.215,414432.0
2020-03-09 15:50:00,83.53,83.68,83.2,83.54,286566.0,83.1851,83.3345,82.8565,83.1951,286566.0
2020-03-09 15:55:00,83.51,83.55,82.63,82.84,644675.0,83.1652,83.205,82.2888,82.4979,644675.0
2020-03-10 09:30:00,85.76,85.76,84.38,84.43,201690.0,85.4059,85.4059,84.0316,84.0814,201690.0
2020-03-10 09:35:00,84.42,84.54,83.03,83.29,234568.0,84.0714,84.1909,82.6872,82.9461,234568.0
2020-03-10 09:40:00,83.29,83.87,83.14,83.86,221344.0,82.9461,83.5237,82.7967,83.5137,221344.0
2020-03-10 09:45:00,83.87,84.03,83.3,83.42,174726.0,83.5237,83.683,82.956,83.0755,174726.0
2020-03-10 09:50:00,83.41,83.44,83.08,83.1,113864.0,83.0656,83.0955,82.737,82.7569,113864.0
2020-03-10 09:55:00,83.12,83.65,83.07,83.48,156318.0,82.7768,83.3046,82.727,83.1353,156318.0
2020-03-10 10:00:00,83.47,83.69,83.18,83.53,77356.0,83.1253,83.3444,82.8365,83.1851,77356.0
2020-03-10 10:05:00,83.49,83.82,83.3,83.73,148920.0,83.1453,83.4739,82.956,83.3843,148920.0
2020-03-10 10:10:00,83.72,83.97,83.7,83.87,83729.0,83.3743,83.6233,83.3544,83.5237,83729.0
2020-03-10 10:15:00,83.85,83.93,83.62,83.7,105487.0,83.5038,83.5834,83.2747,83.3544,105487.0
2020-03-10 10:20:00,83.7,83.85,83.45,83.52,74431.0,83.3544,83.5038,83.1054,83.1751,74431.0
2020-03-10 10:25:00,83.5,83.51,82.99,83.07,201679.0,83.1552,83.1652,82.6473,82.727,201679.0
2020-03-10 10:30:00,83.06,83.23,82.74,82.81,345564.0,82.717,82.8863,82.3984,82.4681,345564.0
2020-03-10 10:35:00,82.82,82.96,82.7,82.9,97093.0,82.478,82.6174,82.3585,82.5577,97093.0
2020-03-10 10:40:00,82.88,82.98,82.79,82.81,40841.0,82.5378,82.6374,82.4481,82.4681,40841.0
2020-03-10 10:45:00,82.78,82.86,82.39,82.4,151741.0,82.4382,82.5179,82.0498,82.0598,151741.0
2020-03-10 10:50:00,82.36,82.51,81.93,81.93,87093.0,82.0199,82.1693,81.5917,81.5917,87093.0
2020-03-10 10:55:00,81.93,82.26,81.92,82.03,98450.0,81.5917,81.9203,81.5817,81.6913,98450.0
2020-03-10 11:00:00,82.08,82.32,81.96,82.21,62165.0,81.7411,81.9801,81.6216,81.8705,62165.0
2020-03-10 11:05:00,82.2,82.57,82.16,82.53,71596.0,81.8606,82.2291,81.8207,82.1892,71596.0
2020-03-10 11:10:00,82.5,82.53,81.92,81.94,96191.0,82.1593,82.1892,81.5817,81.6017,96191.0
2020-03-10 11:15:00,81.95,82.05,81.72,81.74,171817.0,81.6116,81.7112,81.3826,81.4025,171817.0
2020-03-10 11:20:00,81.73,81.81,81.09,81.09,113227.0,81.3925,81.4722,80.7552,80.7552,113227.0
2020-03-10 11:25:00,81.08,81.09,80.62,80.66,236962.0,80.7452,80.7552,80.2871,80.3269,236962.0
2020-03-10 11:30:00,80.61,80.72,80.08,80.1,167672.0,80.2771,80.3867,79.7493,79.7693,167672.0
2020-03-10 11:35:00,80.08,80.29,79.82,80.22,161922.0,79.7493,79.9585,79.4904,79.8888,161922.0
2020-03-10 11:40:00,80.24,80.88,80.08,80.86,67454.0,79.9087,80.546,79.7493,80.5261,67454.0
2020-03-10 11:45:00,80.92,81.59,80.8,81.32,99682.0,80.5859,81.2531,80.4664,80.9842,99682.0
2020-03-10 11:50:00,81.27,81.4,80.73,80.83,175576.0,80.9344,81.0639,80.3967,80.4962,175576.0
2020-03-10 11:55:00,80.85,81.18,80.8,81.0,43344.0,80.5162,80.8448,80.4664,80.6655,43344.0
2020-03-10 12:00:00,81.02,81.66,81.02,81.63,97842.0,80.6855,81.3228,80.6855,81.2929,97842.0
2020-03-10 12:05:00,81.6,81.88,81.47,81.81,66192.0,81.2631,81.5419,81.1336,81.4722,66192.0
2020-03-10 12:10:00,81.89,82.44,81.89,82.4,84136.0,81.5519,82.0996,81.5519,82.0598,84136.0
2020-03-10 12:15:00,82.44,82.53,82.09,82.19,23926.0,82.0996,82.1892,81.751,81.8506,23926.0
2020-03-10 12:20:00,82.21,82.21,81.92,82.03,29694.0,81.8705,81.8705,81.5817,81.6913,29694.0
2020-03-10 12:25:00,82.03,82.04,81.31,81.39,63771.0,81.6913,81.7012,80.9743,81.0539,63771.0
2020-03-10 12:30:00,81.33,81.39,81.0,81.13,62557.0,80.9942,81.0539,80.6655,80.795,62557.0
2020-03-10 12:35:00,81.07,81.57,80.98,81.57,31492.0,80.7353,81.2332,80.6456,81.2332,31492.0
2020-03-10 12:40:00,81.51,81.76,81.23,81.76,24876.0,81.1734,81.4224,80.8946,81.4224,24876.0
2020-03-10 12:45:00,81.77,81.84,81.63,81.73,23456.0,81.4324,81.5021,81.2929,81.3925,23456.0
2020-03-10 12:50:00,81.76,82.08,81.64,82.03,19221.0,81.4224,81.7411,81.3029,81.6913,19221.0
2020-03-10 12:55:00,82.04,82.25,81.95,81.98,29103.0,81.7012,81.9104,81.6116,81.6415,29103.0
2020-03-10 13:00:00,81.98,81.98,81.5,81.59,36187.0,81.6415,81.6415,81.1635,81.2531,36187.0
2020-03-10 13:05:00,81.71,82.18,81.51,82.16,24691.0,81.3726,81.8407,81.1734,81.8207,24691.0
2020-03-10 13:10:00,82.18,82.18,81.9,82.14,18860.0,81.8407,81.8407,81.5618,81.8008,18860.0
2020-03-10 13:15:00,82.13,82.4,81.99,82.34,28325.0,81.7909,82.0598,81.6515,82.0,28325.0
2020-03-10 13:20:00,82.37,82.55,82.31,82.43,43926.0,82.0299,82.2091,81.9701,82.0896,43926.0
2020-03-10 13:25:00,82.42,82.43,82.13,82.29,46703.0,82.0797,82.0896,81.7909,81.9502,46703.0
2020-03-10 13:30:00,82.32,82.49,82.09,82.43,32596.0,81.9801,82.1494,81.751,82.0896,32596.0
2020-03-10 13:35:00,82.42,82.54,82.17,82.27,24246.0,82.0797,82.1992,81.8307,81.9303,24246.0
2020-03-10 13:40:00,82.31,82.43,82.01,82.08,22959.0,81.9701,82.0896,81.6714,81.7411,22959.0
2020-03-10 13:45:00,82.05,82.06,81.48,81.49,54964.0,81.7112,81.7212,81.1436,81.1535,54964.0
2020-03-10 13:50:00,81.48,81.66,81.36,81.39,62436.0,81.1436,81.3228,81.0241,81.0539,62436.0
2020-03-10 13:55:00,81.4,81.5,81.25,81.38,67022.0,81.0639,81.1635,80.9145,81.044,67022.0
2020-03-10 14:00:00,81.36,81.36,81.03,81.13,52537.0,81.0241,81.0241,80.6954,80.795,52537.0
2020-03-10 14:05:00,81.13,81.42,80.96,81.42,39689.0,80.795,81.0838,80.6257,81.0838,39689.0
2020-03-10 14:10:00,81.41,81.83,81.26,81.81,122928.0,81.0738,81.4921,80.9245,81.4722,122928.0
2020-03-10 14:15:00,81.83,81.92,81.53,81.72,87833.0,81.4921,81.5817,81.1934,81.3826,87833.0
2020-03-10 14:20:00,81.71,81.93,81.5,81.5,29169.0,81.3726,81.5917,81.1635,81.1635,29169.0
2020-03-10 14:25:00,81.52,82.09,81.49,82.01,83344.0,81.1834,81.751,81.1535,81.6714,83344.0
2020-03-10 14:30:00,82.04,82.36,81.95,82.32,99007.0,81.7012,82.0199,81.6116,81.9801,99007.0
2020-03-10 14:35:00,82.42,82.65,82.38,82.62,63680.0,82.0797,82.3087,82.0398,82.2789,63680.0
2020-03-10 14:40:00,82.64,83.27,82.59,83.27,172480.0,82.2988,82.9262,82.249,82.9262,172480.0
2020-03-10 14:45:00,83.27,83.59,83.18,83.53,91501.0,82.9262,83.2448,82.8365,83.1851,91501.0
2020-03-10 14:50:00,83.58,83.58,83.08,83.42,69750.0,83.2349,83.2349,82.737,83.0755,69750.0
2020-03-10 14:55:00,83.46,83.61,83.12,83.49,82297.0,83.1154,83.2648,82.7768,83.1453,82297.0
2020-03-10 15:00:00,83.48,83.79,83.36,83.79,49818.0,83.1353,83.444,83.0158,83.444,49818.0
2020-03-10 15:05:00,83.81,83.85,83.47,83.49,97403.0,83.4639,83.5038,83.1253,83.1453,97403.0
2020-03-10 15:10:00,83.52,83.74,83.45,83.59,36842.0,83.1751,83.3942,83.1054,83.2448,36842.0
2020-03-10 15:15:00,83.62,83.84,83.24,83.76,95738.0,83.2747,83.4938,82.8963,83.4141,95738.0
2020-03-10 15:20:00,83.75,83.91,83.6,83.79,147212.0,83.4042,83.5635,83.2548,83.444,147212.0
2020-03-10 15:25:00,83.76,83.76,83.35,83.44,93926.0,83.4141,83.4141,83.0058,83.0955,93926.0
2020-03-10 15:30:00,83.45,83.72,83.27,83.44,78750.0,83.1054,83.3743,82.9262,83.0955,78750.0
2020-03-10 15:35:00,83.45,83.94,83.4,83.9,64474.0,83.1054,83.5934,83.0556,83.5536,64474.0
2020-03-10 15:40:00,83.88,84.02,83.78,83.86,90284.0,83.5336,83.6731,83.4341,83.5137,90284.0
2020-03-10 15:45:00,83.89,84.46,83.89,84.43,151159.0,83.5436,84.1113,83.5436,84.0814,151159.0
2020-03-10 15:50:00,84.42,84.81,84.34,84.79,196044.0,84.0714,84.4598,83.9917,84.4399,196044.0
2020-03-10 15:55:00,84.79,85.24,84.76,85.18,490212.0,84.4399,84.888,84.41,84.8283,490212.0
2020-03-11 09:30:00,82.51,84.09,82.51,83.89,177190.0,82.1693,83.7428,82.1693,83.5436,177190.0
2020-03-11 09:35:00,83.98,84.47,83.16,83.21,258889.0,83.6332,84.1212,82.8166,82.8664,258889.0
2020-03-11 09:40:00,83.28,83.51,82.7,82.75,174420.0,82.9361,83.1652,82.3585,82.4083,174420.0
2020-03-11 09:45:00,82.75,83.18,82.7,82.92,132191.0,82.4083,82.8365,82.3585,82.5776,132191.0
2020-03-11 09:50:00,82.89,83.45,82.8,83.31,70878.0,82.5477,83.1054,82.4581,82.966,70878.0
2020-03-11 09:55:00,83.32,83.57,82.88,82.97,94337.0,82.976,83.2249,82.5378,82.6274,94337.0
2020-03-11 10:00:00,82.98,83.39,82.79,83.0,180494.0,82.6374,83.0457,82.4481,82.6573,180494.0
2020-03-11 10:05:00,83.05,83.43,82.92,83.25,29283.0,82.7071,83.0855,82.5776,82.9062,29283.0
2020-03-11 10:10:00,83.26,83.47,83.02,83.12,15861.0,82.9162,83.1253,82.6772,82.7768,15861.0
2020-03-11 10:15:00,83.08,83.31,82.78,83.02,99610.0,82.737,82.966,82.4382,82.6772,99610.0
2020-03-11 10:20:00,83.01,83.07,82.68,82.85,55471.0,82.6672,82.727,82.3386,82.5079,55471.0
2020-03-11 10:25:00,82.89,83.17,82.37,82.5,112706.0,82.5477,82.8266,82.0299,82.1593,112706.0
2020-03-11 10:30:00,82.44,82.61,82.17,82.59,324377.0,82.0996,82.2689,81.8307,82.249,324377.0
2020-03-11 10:35:00,82.55,82.55,82.07,82.47,17127.0,82.2091,82.2091,81.7311,82.1295,17127.0
2020-03-11 10:40:00,82.42,82.63,82.3,82.36,29352.0,82.0797,82.2888,81.9602,82.0199,29352.0
2020-03-11 10:45:00,82.34,82.87,81.9,82.06,56418.0,82.0,82.5278,81.5618,81.7212,56418.0
2020-03-11 10:50:00,82.01,82.21,81.98,81.99,71382.0,81.6714,81.8705,81.6415,81.6515,71382.0
2020-03-11 10:55:00,81.99,82.23,81.79,82.1,52714.0,81.6515,81.8905,81.4523,81.761,52714.0
2020-03-11 11:00:00,82.13,82.26,81.92,81.98,38251.0,81.7909,81.9203,81.5817,81.6415,38251.0
2020-03-11 11:05:00,82.0,82.14,81.75,82.14,30030.0,81.6614,81.8008,81.4124,81.8008,30030.0
2020-03-11 11:10:00,82.17,82.17,81.67,81.74,57385.0,81.8307,81.8307,81.3328,81.4025,57385.0
2020-03-11 11:15:00,81.71,81.75,81.18,81.25,105012.0,81.3726,81.4124,80.8448,80.9145,105012.0
2020-03-11 11:20:00,81.28,81.34,81.04,81.04,119273.0,80.9444,81.0041,80.7054,80.7054,119273.0
2020-03-11 11:25:00,81.03,81.23,80.91,81.11,62483.0,80.6954,80.8946,80.5759,80.7751,62483.0
2020-03-11 11:30:00,81.12,81.17,80.91,81.06,140942.0,80.785,80.8348,80.5759,80.7253,140942.0
2020-03-11 11:35:00,81.05,81.05,80.83,80.95,117483.0,80.7153,80.7153,80.4962,80.6157,117483.0
2020-03-11 11:40:00,80.95,81.05,80.75,80.76,297675.0,80.6157,80.7153,80.4166,80.4265,297675.0
2020-03-11 11:45:00,80.76,80.98,80.61,80.93,120667.0,80.4265,80.6456,80.2771,80.5958,120667.0
2020-03-11 11:50:00,80.95,81.17,80.77,80.84,87540.0,80.6157,80.8348,80.4365,80.5062,87540.0
2020-03-11 11:55:00,80.83,81.16,80.6,81.16,199380.0,80.4962,80.8249,80.2672,80.8249,199380.0
2020-03-11 12:00:00,81.12,81.23,80.8,81.14,159151.0,80.785,80.8946,80.4664,80.805,159151.0
2020-03-11 12:05:00,81.12,81.48,81.11,81.44,193136.0,80.785,81.1436,80.7751,81.1037,193136.0
2020-03-11 12:10:00,81.44,81.48,81.37,81.4,137153.0,81.1037,81.1436,81.034,81.0639,137153.0
2020-03-11 12:15:00,81.4,81.79,81.38,81.67,113661.0,81.0639,81.4523,81.044,81.3328,113661.0
2020-03-11 12:20:00,81.66,81.74,81.05,81.14,113914.0,81.3228,81.4025,80.7153,80.805,113914.0
2020-03-11 12:25:00,81.13,81.15,80.92,81.02,126258.0,80.795,80.8149,80.5859,80.6855,126258.0
2020-03-11 12:30:00,81.04,81.14,80.67,80.89,128926.0,80.7054,80.805,80.3369,80.556,128926.0
2020-03-11 12:35:00,80.88,80.96,80.46,80.52,195645.0,80.546,80.6257,80.1278,80.1875,195645.0
2020-03-11 12:40:00,80.53,80.69,80.39,80.54,82338.0,80.1975,80.3568,80.0581,80.2074,82338.0
2020-03-11 12:45:00,80.57,80.67,80.38,80.56,52525.0,80.2373,80.3369,80.0481,80.2274,52525.0
2020-03-11 12:50:00,80.57,80.84,80.48,80.48,77389.0,80.2373,80.5062,80.1477,80.1477,77389.0
2020-03-11 12:55:00,80.48,80.56,80.2,80.29,102197.0,80.1477,80.2274,79.8688,79.9585,102197.0
2020-03-11 13:00:00,80.31,80.31,79.95,79.96,119479.0,79.9784,79.9784,79.6199,79.6298,119479.0
2020-03-11 13:05:00,79.97,80.16,79.9,80.11,59875.0,79.6398,79.829,79.5701,79.7792,59875.0
2020-03-11 13:10:00,80.14,80.27,80.06,80.13,66135.0,79.8091,79.9386,79.7294,79.7991,66135.0
2020-03-11 13:15:00,80.13,80.51,80.13,80.49,69203.0,79.7991,80.1776,79.7991,80.1576,69203.0
2020-03-11 13:20:00,80.45,80.62,80.14,80.31,70063.0,80.1178,80.2871,79.8091,79.9784,70063.0
2020-03-11 13:25:00,80.31,80.77,80.29,80.77,59201.0,79.9784,80.4365,79.9585,80.4365,59201.0
2020-03-11 13:30:00,80.78,80.94,80.64,80.68,42409.0,80.4464,80.6058,80.307,80.3469,42409.0
2020-03-11 13:35:00,80.65,80.78,80.6,80.71,20536.0,80.317,80.4464,80.2672,80.3767,20536.0
2020-03-11 13:40:00,80.74,80.76,80.59,80.61,157040.0,80.4066,80.4265,80.2572,80.2771,157040.0
2020-03-11 13:45:00,80.59,80.92,80.54,80.81,219326.0,80.2572,80.5859,80.2074,80.4763,219326.0
2020-03-11 13:50:00,80.84,80.85,80.64,80.77,23479.0,80.5062,80.5162,80.307,80.4365,23479.0
2020-03-11 13:55:00,80.81,81.1,80.75,80.8,41298.0,80.4763,80.7651,80.4166,80.4664,41298.0
2020-03-11 14:00:00,80.8,80.89,80.4,80.41,82875.0,80.4664,80.556,80.068,80.078,82875.0
2020-03-11 14:05:00,80.45,80.55,80.04,80.12,52191.0,80.1178,80.2174,79.7095,79.7892,52191.0
2020-03-11 14:10:00,80.13,80.13,79.91,79.94,96459.0,79.7991,79.7991,79.58,79.6099,96459.0
2020-03-11 14:15:00,79.97,80.13,79.84,79.92,59080.0,79.6398,79.7991,79.5103,79.59,59080.0
2020-03-11 14:20:00,79.94,80.02,79.81,79.86,134013.0,79.6099,79.6896,79.4805,79.5302,134013.0
2020-03-11 14:25:00,79.84,79.93,79.7,79.72,167481.0,79.5103,79.6,79.3709,79.3908,167481.0
2020-03-11 14:30:00,79.76,80.12,79.65,79.68,177467.0,79.4307,79.7892,79.3211,79.351,177467.0
2020-03-11 14:35:00,79.7,79.84,79.52,79.75,178969.0,79.3709,79.5103,79.1917,79.4207,178969.0
2020-03-11 14:40:00,79.77,80.14,79.74,79.78,138817.0,79.4406,79.8091,79.4107,79.4506,138817.0
2020-03-11 14:45:00,79.82,80.01,79.51,79.54,80018.0,79.4904,79.6796,79.1817,79.2116,80018.0
2020-03-11 14:50:00,79.55,79.68,79.32,79.41,155464.0,79.2215,79.351,78.9925,79.0821,155464.0
2020-03-11 14:55:00,79.43,79.75,79.42,79.53,51075.0,79.102,79.4207,79.0921,79.2016,51075.0
2020-03-11 15:00:00,79.57,79.68,79.25,79.28,56551.0,79.2414,79.351,78.9228,78.9526,56551.0
2020-03-11 15:05:00,79.3,79.3,78.94,78.94,260926.0,78.9726,78.9726,78.614,78.614,260926.0
2020-03-11 15:10:00,78.99,79.16,78.75,78.75,77814.0,78.6638,78.8331,78.4248,78.4248,77814.0
2020-03-11 15:15:00,78.77,79.08,78.7,78.98,77840.0,78.4447,78.7535,78.375,78.6539,77840.0
2020-03-11 15:20:00,79.01,79.01,78.64,78.67,111032.0,78.6838,78.6838,78.3153,78.3452,111032.0
2020-03-11 15:25:00,78.69,79.06,78.65,78.98,146183.0,78.3651,78.7335,78.3252,78.6539,146183.0
2020-03-11 15:30:00,79.01,79.51,78.94,79.38,196811.0,78.6838,79.1817,78.614,79.0522,196811.0
2020-03-11 15:35:00,79.42,79.85,79.33,79.7,187551.0,79.0921,79.5203,79.0024,79.3709,187551.0
2020-03-11 15:40:00,79.69,79.88,79.52,79.58,86460.0,79.3609,79.5502,79.1917,79.2514,86460.0
2020-03-11 15:45:00,79.56,79.84,79.44,79.66,158844.0,79.2315,79.5103,79.112,79.3311,158844.0
2020-03-11 15:50:00,79.65,79.87,79.22,79.57,202018.0,79.3211,79.5402,78.8929,79.2414,202018.0
2020-03-11 15:55:00,79.58,79.67,79.19,79.22,413460.0,79.2514,79.341,78.863,78.8929,413460.0
2020-03-12 09:30:00,73.0,73.9,72.95,73.11,481275.0,72.6986,73.5949,72.6488,72.8081,481275.0
2020-03-12 09:35:00,73.11,73.2,72.77,72.86,133266.0,72.8081,72.8977,72.4695,72.5592,133266.0
2020-03-12 09:40:00,72.86,72.86,72.86,72.86,0.0,72.5592,72.5592,72.5592,72.5592,0.0
2020-03-12 09:45:00,72.86,72.86,72.86,72.86,0.0,72.5592,72.5592,72.5592,72.5592,0.0
2020-03-12 09:50:00,71.32,73.64,70.78,71.5,415998.0,71.0255,73.3359,70.4877,71.2048,415998.0
2020-03-12 09:55:00,71.5,73.32,71.44,73.1,467826.0,71.2048,73.0173,71.145,72.7982,467826.0
2020-03-12 10:00:00,73.09,73.32,72.39,72.42,356163.0,72.7882,73.0173,72.0911,72.121,356163.0
2020-03-12 10:05:00,72.42,72.45,71.71,71.93,737676.0,72.121,72.1508,71.4139,71.633,737676.0
2020-03-12 10:10:00,71.95,72.21,71.21,71.72,656556.0,71.6529,71.9118,70.916,71.4239,656556.0
2020-03-12 10:15:00,71.65,72.8,71.61,72.27,139305.0,71.3541,72.4994,71.3143,71.9716,139305.0
2020-03-12 10:20:00,72.44,73.06,72.17,73.06,163318.0,72.1409,72.7583,71.872,72.7583,163318.0
2020-03-12 10:25:00,73.04,74.11,73.03,73.94,422798.0,72.7384,73.804,72.7284,73.6347,422798.0
2020-03-12 10:30:00,73.99,74.42,73.63,74.37,317925.0,73.6845,74.1127,73.326,74.0629,317925.0
2020-03-12 10:35:00,74.33,74.66,74.25,74.42,285576.0,74.0231,74.3517,73.9434,74.1127,285576.0
2020-03-12 10:40:00,74.41,74.75,74.37,74.64,283156.0,74.1028,74.4413,74.0629,74.3318,283156.0
2020-03-12 10:45:00,74.65,74.93,74.65,74.85,301830.0,74.3418,74.6206,74.3418,74.5409,301830.0
2020-03-12 10:50:00,74.86,75.7,74.84,75.69,339690.0,74.5509,75.3874,74.531,75.3775,339690.0
2020-03-12 10:55:00,75.67,75.74,75.01,75.02,417230.0,75.3575,75.4273,74.7003,74.7102,417230.0
2020-03-12 11:00:00,75.01,75.02,74.24,74.26,587128.0,74.7003,74.7102,73.9335,73.9534,587128.0
2020-03-12 11:05:00,74.26,74.35,73.92,74.0,187288.0,73.9534,74.043,73.6148,73.6944,187288.0
2020-03-12 11:10:00,74.0,74.12,73.63,73.8,86138.0,73.6944,73.8139,73.326,73.4953,86138.0
2020-03-12 11:15:00,73.72,74.08,73.72,73.9,150102.0,73.4156,73.7741,73.4156,73.5949,150102.0
2020-03-12 11:20:00,73.9,73.98,73.46,73.72,235444.0,73.5949,73.6745,73.1567,73.4156,235444.0
2020-03-12 11:25:00,73.74,73.87,73.51,73.55,80847.0,73.4355,73.565,73.2065,73.2463,80847.0
2020-03-12 11:30:00,73.65,74.14,73.5,73.65,115712.0,73.3459,73.8339,73.1965,73.3459,115712.0
2020-03-12 11:35:00,73.63,73.84,73.09,73.17,66595.0,73.326,73.5351,72.7882,72.8679,66595.0
2020-03-12 11:40:00,73.18,73.28,72.84,72.95,85300.0,72.8778,72.9774,72.5392,72.6488,85300.0
2020-03-12 11:45:00,72.95,73.04,72.73,72.94,116417.0,72.6488,72.7384,72.4297,72.6388,116417.0
2020-03-12 11:50:00,72.93,72.94,72.6,72.78,130715.0,72.6289,72.6388,72.3002,72.4795,130715.0
2020-03-12 11:55:00,72.78,73.19,72.77,73.12,109571.0,72.4795,72.8878,72.4695,72.8181,109571.0
2020-03-12 12:00:00,73.08,73.08,72.74,72.85,74919.0,72.7782,72.7782,72.4396,72.5492,74919.0
2020-03-12 12:05:00,72.85,72.87,72.53,72.53,199245.0,72.5492,72.5691,72.2305,72.2305,199245.0
2020-03-12 12:10:00,72.52,72.55,72.31,72.49,125662.0,72.2206,72.2504,72.0114,72.1907,125662.0
2020-03-12 12:15:00,72.48,72.81,72.41,72.56,128689.0,72.1807,72.5094,72.111,72.2604,128689.0
2020-03-12 12:20:00,72.5,73.03,72.5,72.95,116832.0,72.2006,72.7284,72.2006,72.6488,116832.0
2020-03-12 12:25:00,72.9,73.21,72.84,73.06,80593.0,72.599,72.9077,72.5392,72.7583,80593.0
2020-03-12 12:30:00,73.04,73.04,72.77,72.82,76984.0,72.7384,72.7384,72.4695,72.5193,76984.0
2020-03-12 12:35:00,72.82,73.17,72.68,73.11,136177.0,72.5193,72.8679,72.3799,72.8081,136177.0
2020-03-12 12:40:00,73.1,73.11,72.66,72.76,80390.0,72.7982,72.8081,72.36,72.4596,80390.0
2020-03-12 12:45:00,72.78,72.9,72.44,72.45,74143.0,72.4795,72.599,72.1409,72.1508,74143.0
2020-03-12 12:50:00,72.46,73.69,72.45,73.25,363264.0,72.1608,73.3857,72.1508,72.9475,363264.0
2020-03-12 12:55:00,73.24,75.35,73.13,75.13,638198.0,72.9376,75.0389,72.828,74.8198,638198.0
2020-03-12 13:00:00,75.14,75.14,74.28,74.53,1088505.0,74.8297,74.8297,73.9733,74.2223,1088505.0
2020-03-12 13:05:00,74.54,75.22,74.0,74.41,415754.0,74.2322,74.9094,73.6944,74.1028,415754.0
2020-03-12 13:10:00,74.37,74.54,73.0,73.38,182837.0,74.0629,74.2322,72.6986,73.077,182837.0
2020-03-12 13:15:00,73.42,73.58,72.78,72.98,165556.0,73.1168,73.2762,72.4795,72.6787,165556.0
2020-03-12 13:20:00,72.96,73.16,72.74,73.0,91332.0,72.6587,72.8579,72.4396,72.6986,91332.0
2020-03-12 13:25:00,72.96,73.09,72.66,73.06,128843.0,72.6587,72.7882,72.36,72.7583,128843.0
2020-03-12 13:30:00,73.03,73.27,72.82,72.86,57073.0,72.7284,72.9675,72.5193,72.5592,57073.0
2020-03-12 13:35:00,72.85,72.85,71.91,71.93,181480.0,72.5492,72.5492,71.6131,71.633,181480.0
2020-03-12 13:40:00,71.82,72.04,71.77,72.0,44230.0,71.5234,71.7425,71.4737,71.7027,44230.0
2020-03-12 13:45:00,71.95,72.38,71.74,72.37,88488.0,71.6529,72.0811,71.4438,72.0712,88488.0
2020-03-12 13:50:00,72.36,72.48,72.05,72.06,47045.0,72.0612,72.1807,71.7525,71.7625,47045.0
2020-03-12 13:55:00,72.05,72.64,72.0,72.57,60500.0,71.7525,72.3401,71.7027,72.2703,60500.0
2020-03-12 14:00:00,72.55,72.87,72.17,72.55,44050.0,72.2504,72.5691,71.872,72.2504,44050.0
2020-03-12 14:05:00,72.58,72.82,72.38,72.51,65338.0,72.2803,72.5193,72.0811,72.2106,65338.0
2020-03-12 14:10:00,72.49,72.62,71.96,72.08,86623.0,72.1907,72.3201,71.6629,71.7824,86623.0
2020-03-12 14:15:00,72.06,72.21,71.8,71.84,58117.0,71.7625,71.9118,71.5035,71.5434,58117.0
2020-03-12 14:20:00,71.84,72.02,71.63,71.64,45332.0,71.5434,71.7226,71.3342,71.3442,45332.0
2020-03-12 14:25:00,71.64,71.73,71.51,71.57,58036.0,71.3442,71.4338,71.2147,71.2745,58036.0
2020-03-12 14:30:00,71.56,71.75,71.4,71.45,52502.0,71.2645,71.4537,71.1052,71.155,52502.0
2020-03-12 14:35:00,71.48,71.5,71.0,71.02,140457.0,71.1848,71.2048,70.7068,70.7267,140457.0
2020-03-12 14:40:00,71.04,71.51,71.01,71.4,84165.0,70.7467,71.2147,70.7168,71.1052,84165.0
2020-03-12 14:45:00,71.4,71.99,71.35,71.98,80933.0,71.1052,71.6927,71.0554,71.6828,80933.0
2020-03-12 14:50:00,71.96,72.23,71.94,71.99,316837.0,71.6629,71.9318,71.6429,71.6927,316837.0
2020-03-12 14:55:00,71.98,72.16,71.65,71.66,129819.0,71.6828,71.862,71.3541,71.3641,129819.0
2020-03-12 15:00:00,71.66,71.9,71.66,71.83,162499.0,71.3641,71.6031,71.3641,71.5334,162499.0
2020-03-12 15:05:00,71.82,72.08,71.59,71.93,162129.0,71.5234,71.7824,71.2944,71.633,162129.0
2020-03-12 15:10:00,71.93,72.14,71.67,71.68,84331.0,71.633,71.8421,71.3741,71.384,84331.0
2020-03-12 15:15:00,71.68,71.68,71.46,71.47,86311.0,71.384,71.384,71.1649,71.1749,86311.0
2020-03-12 15:20:00,71.49,71.6,71.3,71.39,79650.0,71.1948,71.3044,71.0056,71.0952,79650.0
2020-03-12 15:25:00,71.38,71.47,71.21,71.21,97396.0,71.0853,71.1749,70.916,70.916,97396.0
2020-03-12 15:30:00,71.21,71.51,71.19,71.28,78917.0,70.916,71.2147,70.896,70.9857,78917.0
2020-03-12 15:35:00,71.26,71.6,71.23,71.59,124346.0,70.9658,71.3044,70.9359,71.2944,124346.0
2020-03-12 15:40:00,71.59,72.14,71.59,71.88,340459.0,71.2944,71.8421,71.2944,71.5832,340459.0
2020-03-12 15:45:00,71.88,72.22,71.74,72.17,471018.0,71.5832,71.9218,71.4438,71.872,471018.0
2020-03-12 15:50:00,72.17,72.58,72.17,72.31,626091.0,71.872,72.2803,71.872,72.0114,626091.0
2020-03-12 15:55:00,72.31,72.32,70.61,70.61,849024.0,72.0114,72.0214,70.3184,70.3184,849024.0
2020-03-13 09:30:00,74.94,74.94,73.56,73.6,479253.0,74.6306,74.6306,73.2563,73.2961,479253.0
2020-03-13 09:35:00,73.61,73.7,73.39,73.47,269817.0,73.3061,73.3957,73.087,73.1666,269817.0
2020-03-13 09:40:00,73.48,73.48,72.45,72.55,298870.0,73.1766,73.1766,72.1508,72.2504,298870.0
2020-03-13 09:45:00,72.58,72.81,72.27,72.66,365005.0,72.2803,72.5094,71.9716,72.36,365005.0
2020-03-13 09:50:00,72.65,72.69,72.12,72.21,165741.0,72.35,72.3899,71.8222,71.9118,165741.0
2020-03-13 09:55:00,72.2,72.46,72.16,72.37,139267.0,71.9019,72.1608,71.862,72.0712,139267.0
2020-03-13 10:00:00,72.34,73.28,72.15,73.23,189853.0,72.0413,72.9774,71.8521,72.9276,189853.0
2020-03-13 10:05:00,73.2,73.23,72.87,73.01,138471.0,72.8977,72.9276,72.5691,72.7085,138471.0
2020-03-13 10:10:00,73.0,73.05,72.89,72.92,73850.0,72.6986,72.7484,72.589,72.6189,73850.0
2020-03-13 10:15:00,72.92,73.33,72.88,73.18,116347.0,72.6189,73.0272,72.5791,72.8778,116347.0
2020-03-13 10:20:00,73.18,73.43,73.09,73.35,124988.0,72.8778,73.1268,72.7882,73.0471,124988.0
2020-03-13 10:25:00,73.35,73.36,73.07,73.15,191317.0,73.0471,73.0571,72.7683,72.848,191317.0
2020-03-13 10:30:00,73.11,73.21,72.9,72.93,75761.0,72.8081,72.9077,72.599,72.6289,75761.0
2020-03-13 10:35:00,72.94,72.97,72.51,72.55,107807.0,72.6388,72.6687,72.2106,72.2504,107807.0
2020-03-13 10:40:00,72.56,72.61,72.36,72.36,95068.0,72.2604,72.3102,72.0612,72.0612,95068.0
2020-03-13 10:45:00,72.37,72.5,72.03,72.08,177988.0,72.0712,72.2006,71.7326,71.7824,177988.0
2020-03-13 10:50:00,72.09,72.25,71.97,71.97,59197.0,71.7923,71.9517,71.6728,71.6728,59197.0
2020-03-13 10:55:00,72.0,72.04,71.24,71.24,105175.0,71.7027,71.7425,70.9458,70.9458,105175.0
2020-03-13 11:00:00,71.23,71.48,71.14,71.33,90249.0,70.9359,71.1848,70.8463,71.0355,90249.0
2020-03-13 11:05:00,71.33,71.39,71.08,71.34,142737.0,71.0355,71.0952,70.7865,71.0454,142737.0
2020-03-13 11:10:00,71.36,71.36,71.02,71.25,115596.0,71.0653,71.0653,70.7267,70.9558,115596.0
2020-03-13 11:15:00,71.24,71.24,70.81,70.87,79888.0,70.9458,70.9458,70.5176,70.5774,79888.0
2020-03-13 11:20:00,70.94,71.04,70.5,70.5,82806.0,70.6471,70.7467,70.2089,70.2089,82806.0
2020-03-13 11:25:00,70.49,70.54,69.66,69.66,148087.0,70.1989,70.2487,69.3724,69.3724,148087.0
2020-03-13 11:30:00,69.65,69.65,68.16,68.18,544788.0,69.3624,69.3624,67.8786,67.8985,544788.0
2020-03-13 11:35:00,68.18,68.43,67.72,68.32,511915.0,67.8985,68.1474,67.4404,68.0379,511915.0
2020-03-13 11:40:00,68.29,68.57,68.26,68.35,145543.0,68.008,68.2869,67.9781,68.0678,145543.0
2020-03-13 11:45:00,68.35,68.44,68.02,68.03,230438.0,68.0678,68.1574,67.7391,67.7491,230438.0
2020-03-13 11:50:00,68.01,68.02,67.45,67.85,339872.0,67.7292,67.7391,67.1715,67.5698,339872.0
2020-03-13 11:55:00,67.8,68.54,67.76,68.12,220130.0,67.52,68.257,67.4802,67.8387,220130.0
2020-03-13 12:00:00,68.21,68.37,67.57,67.76,176733.0,67.9284,68.0877,67.291,67.4802,176733.0
2020-03-13 12:05:00,67.78,68.5,67.71,68.26,296431.0,67.5001,68.2172,67.4304,67.9781,296431.0
2020-03-13 12:10:00,68.23,68.74,68.08,68.62,89654.0,67.9483,68.4562,67.7989,68.3367,89654.0
2020-03-13 12:15:00,68.71,69.2,68.59,69.18,87580.0,68.4263,68.9143,68.3068,68.8943,87580.0
2020-03-13 12:20:00,69.21,69.49,69.16,69.32,134932.0,68.9242,69.2031,68.8744,69.0338,134932.0
2020-03-13 12:25:00,69.33,69.98,69.26,69.69,54682.0,69.0437,69.691,68.974,69.4022,54682.0
2020-03-13 12:30:00,69.6,70.97,69.57,70.9,208223.0,69.3126,70.677,69.2827,70.6072,208223.0
2020-03-13 12:35:00,70.9,70.96,70.48,70.67,141405.0,70.6072,70.667,70.189,70.3782,141405.0
2020-03-13 12:40:00,70.67,71.1,70.65,71.09,93116.0,70.3782,70.8064,70.3583,70.7965,93116.0
2020-03-13 12:45:00,71.14,71.48,71.14,71.42,134911.0,70.8463,71.1848,70.8463,71.1251,134911.0
2020-03-13 12:50:00,71.43,71.83,71.43,71.7,80839.0,71.1351,71.5334,71.1351,71.4039,80839.0
2020-03-13 12:55:00,71.71,71.72,70.93,70.95,246736.0,71.4139,71.4239,70.6371,70.657,246736.0
2020-03-13 13:00:00,70.96,71.31,70.84,70.87,144286.0,70.667,71.0156,70.5475,70.5774,144286.0
2020-03-13 13:05:00,70.89,71.23,70.79,71.08,102578.0,70.5973,70.9359,70.4977,70.7865,102578.0
2020-03-13 13:10:00,71.08,71.33,70.97,71.23,134558.0,70.7865,71.0355,70.677,70.9359,134558.0
2020-03-13 13:15:00,71.29,71.53,71.14,71.46,114701.0,70.9956,71.2346,70.8463,71.1649,114701.0
2020-03-13 13:20:00,71.43,71.69,71.34,71.67,102761.0,71.1351,71.394,71.0454,71.3741,102761.0
2020-03-13 13:25:00,71.66,72.38,71.65,72.32,63190.0,71.3641,72.0811,71.3541,72.0214,63190.0
2020-03-13 13:30:00,72.34,72.5,72.21,72.21,49218.0,72.0413,72.2006,71.9118,71.9118,49218.0
2020-03-13 13:35:00,72.22,72.28,71.89,72.12,53480.0,71.9218,71.9815,71.5932,71.8222,53480.0
2020-03-13 13:40:00,72.15,72.36,72.08,72.21,58721.0,71.8521,72.0612,71.7824,71.9118,58721.0
2020-03-13 13:45:00,72.2,72.63,72.2,72.55,40417.0,71.9019,72.3301,71.9019,72.2504,40417.0
2020-03-13 13:50:00,72.59,72.72,72.32,72.32,265717.0,72.2903,72.4197,72.0214,72.0214,265717.0
2020-03-13 13:55:00,72.31,72.38,71.98,72.04,176579.0,72.0114,72.0811,71.6828,71.7425,176579.0
2020-03-13 14:00:00,72.03,72.09,71.77,71.98,134111.0,71.7326,71.7923,71.4737,71.6828,134111.0
2020-03-13 14:05:00,72.01,72.17,71.3,71.32,180383.0,71.7127,71.872,71.0056,71.0255,180383.0
2020-03-13 14:10:00,71.32,71.59,71.27,71.53,294485.0,71.0255,71.2944,70.9757,71.2346,294485.0
2020-03-13 14:15:00,71.51,71.82,71.4,71.7,210127.0,71.2147,71.5234,71.1052,71.4039,210127.0
2020-03-13 14:20:00,71.74,71.86,71.5,71.78,80230.0,71.4438,71.5633,71.2048,71.4836,80230.0
2020-03-13 14:25:00,71.78,71.97,71.65,71.81,68674.0,71.4836,71.6728,71.3541,71.5135,68674.0
2020-03-13 14:30:00,71.83,71.94,71.63,71.94,55464.0,71.5334,71.6429,71.3342,71.6429,55464.0
2020-03-13 14:35:00,71.92,71.97,71.4,71.45,146939.0,71.623,71.6728,71.1052,71.155,146939.0
2020-03-13 14:40:00,71.48,72.13,71.37,72.1,140437.0,71.1848,71.8322,71.0753,71.8023,140437.0
2020-03-13 14:45:00,72.09,72.1,71.86,71.94,99937.0,71.7923,71.8023,71.5633,71.6429,99937.0
2020-03-13 14:50:00,71.91,72.06,71.83,71.94,69138.0,71.6131,71.7625,71.5334,71.6429,69138.0
2020-03-13 14:55:00,71.9,72.1,71.87,72.02,98159.0,71.6031,71.8023,71.5732,71.7226,98159.0
2020-03-13 15:00:00,72.01,72.5,71.98,72.42,357763.0,71.7127,72.2006,71.6828,72.121,357763.0
2020-03-13 15:05:00,72.42,72.65,72.23,72.25,106768.0,72.121,72.35,71.9318,71.9517,106768.0
2020-03-13 15:10:00,72.22,72.28,71.85,72.01,74560.0,71.9218,71.9815,71.5533,71.7127,74560.0
2020-03-13 15:15:00,72.07,72.45,72.04,72.25,117545.0,71.7724,72.1508,71.7425,71.9517,117545.0
2020-03-13 15:20:00,72.24,72.45,72.14,72.26,249549.0,71.9417,72.1508,71.8421,71.9616,249549.0
2020-03-13 15:25:00,72.27,72.45,72.22,72.37,98205.0,71.9716,72.1508,71.9218,72.0712,98205.0
2020-03-13 15:30:00,72.35,72.45,71.48,71.59,514038.0,72.0513,72.1508,71.1848,71.2944,514038.0
2020-03-13 15:35:00,71.6,72.05,71.47,71.98,231089.0,71.3044,71.7525,71.1749,71.6828,231089.0
2020-03-13 15:40:00,71.96,72.51,71.89,72.47,373101.0,71.6629,72.2106,71.5932,72.1708,373101.0
2020-03-13 15:45:00,72.47,73.99,72.46,73.47,855412.0,72.1708,73.6845,72.1608,73.1666,855412.0
2020-03-13 15:50:00,73.47,74.31,73.47,74.04,443818.0,73.1666,74.0032,73.1666,73.7343,443818.0
2020-03-13 15:55:00,74.09,75.56,73.64,75.43,945139.0,73.7841,75.248,73.3359,75.1185,945139.0
2020-03-16 09:30:00,68.09,68.33,68.09,68.09,43603.0,67.8088,68.0479,67.8088,67.8088,43603.0
2020-03-16 09:35:00,68.09,68.09,68.09,68.09,0.0,67.8088,67.8088,67.8088,67.8088,0.0
2020-03-16 09:40:00,68.09,68.09,68.09,68.09,0.0,67.8088,67.8088,67.8088,67.8088,0.0
2020-03-16 09:45:00,67.69,68.23,66.56,66.94,225969.0,67.4105,67.9483,66.2852,66.6636,225969.0
2020-03-16 09:50:00,66.94,67.21,66.51,66.88,180831.0,66.6636,66.9325,66.2354,66.6038,180831.0
2020-03-16 09:55:00,66.88,69.96,66.7,69.69,108772.0,66.6038,69.6711,66.4246,69.4022,108772.0
2020-03-16 10:00:00,69.75,69.98,68.69,69.04,155606.0,69.462,69.691,68.4064,68.7549,155606.0
2020-03-16 10:05:00,69.04,69.49,68.55,69.31,123909.0,68.7549,69.2031,68.2669,69.0238,123909.0
2020-03-16 10:10:00,69.35,69.39,68.3,68.7,208426.0,69.0636,69.1035,68.018,68.4163,208426.0
2020-03-16 10:15:00,68.67,69.07,68.31,69.03,152491.0,68.3865,68.7848,68.0279,68.745,152491.0
2020-03-16 10:20:00,69.04,69.47,68.9,69.46,162901.0,68.7549,69.1831,68.6155,69.1732,162901.0
2020-03-16 10:25:00,69.46,69.84,69.22,69.41,295728.0,69.1732,69.5516,68.9342,69.1234,295728.0
2020-03-16 10:30:00,69.36,69.76,69.29,69.74,201379.0,69.0736,69.472,69.0039,69.452,201379.0
2020-03-16 10:35:00,69.75,70.17,69.7,70.17,293798.0,69.462,69.8803,69.4122,69.8803,293798.0
2020-03-16 10:40:00,70.18,70.3,69.92,70.05,237782.0,69.8902,70.0097,69.6313,69.7608,237782.0
2020-03-16 10:45:00,70.03,70.31,69.93,70.04,235231.0,69.7408,70.0197,69.6412,69.7508,235231.0
2020-03-16 10:50:00,69.99,70.35,69.93,70.27,152161.0,69.701,70.0595,69.6412,69.9798,152161.0
2020-03-16 10:55:00,70.33,70.53,70.07,70.18,73314.0,70.0396,70.2388,69.7807,69.8902,73314.0
2020-03-16 11:00:00,70.15,70.28,69.87,69.88,229577.0,69.8603,69.9898,69.5815,69.5915,229577.0
2020-03-16 11:05:00,69.88,70.23,69.54,69.63,217722.0,69.5915,69.94,69.2529,69.3425,217722.0
2020-03-16 11:10:00,69.64,70.81,69.64,70.49,296825.0,69.3524,70.5176,69.3524,70.1989,296825.0
2020-03-16 11:15:00,70.5,70.82,70.5,70.63,63245.0,70.2089,70.5276,70.2089,70.3384,63245.0
2020-03-16 11:20:00,70.7,71.08,70.4,71.08,48868.0,70.4081,70.7865,70.1093,70.7865,48868.0
2020-03-16 11:25:00,71.1,71.43,71.08,71.39,45122.0,70.8064,71.1351,70.7865,71.0952,45122.0
2020-03-16 11:30:00,71.45,71.51,70.83,70.83,126577.0,71.155,71.2147,70.5375,70.5375,126577.0
2020-03-16 11:35:00,70.78,71.2,70.74,70.78,265574.0,70.4877,70.906,70.4479,70.4877,265574.0
2020-03-16 11:40:00,70.85,70.88,70.46,70.58,54236.0,70.5575,70.5873,70.1691,70.2886,54236.0
2020-03-16 11:45:00,70.57,70.6,70.28,70.44,210616.0,70.2786,70.3085,69.9898,70.1491,210616.0
2020-03-16 11:50:00,70.44,70.56,70.2,70.2,192764.0,70.1491,70.2686,69.9101,69.9101,192764.0
2020-03-16 11:55:00,70.2,70.47,69.91,70.46,192204.0,69.9101,70.179,69.6213,70.1691,192204.0
2020-03-16 12:00:00,70.51,70.76,70.41,70.76,173932.0,70.2189,70.4678,70.1193,70.4678,173932.0
2020-03-16 12:05:00,70.75,70.81,70.47,70.51,230375.0,70.4579,70.5176,70.179,70.2189,230375.0
2020-03-16 12:10:00,70.46,70.55,70.19,70.21,71848.0,70.1691,70.2587,69.9002,69.9201,71848.0
2020-03-16 12:15:00,70.21,70.23,69.7,69.75,83379.0,69.9201,69.94,69.4122,69.462,83379.0
2020-03-16 12:20:00,69.75,69.84,69.5,69.51,280137.0,69.462,69.5516,69.213,69.223,280137.0
2020-03-16 12:25:00,69.5,69.95,69.47,69.58,142522.0,69.213,69.6612,69.1831,69.2927,142522.0
2020-03-16 12:30:00,69.59,69.82,69.52,69.68,109296.0,69.3027,69.5317,69.2329,69.3923,109296.0
2020-03-16 12:35:00,69.69,70.1,69.69,69.88,51168.0,69.4022,69.8105,69.4022,69.5915,51168.0
2020-03-16 12:40:00,69.88,70.22,69.85,70.07,87011.0,69.5915,69.9301,69.5616,69.7807,87011.0
2020-03-16 12:45:00,70.08,70.22,69.91,69.93,24232.0,69.7906,69.9301,69.6213,69.6412,24232.0
2020-03-16 12:50:00,69.92,69.92,69.47,69.51,106083.0,69.6313,69.6313,69.1831,69.223,106083.0
2020-03-16 12:55:00,69.48,69.62,69.28,69.47,78411.0,69.1931,69.3325,68.9939,69.1831,78411.0
2020-03-16 13:00:00,69.48,69.78,69.46,69.78,15199.0,69.1931,69.4919,69.1732,69.4919,15199.0
2020-03-16 13:05:00,69.76,69.79,69.34,69.38,50928.0,69.472,69.5018,69.0537,69.0935,50928.0
2020-03-16 13:10:00,69.36,70.09,69.29,69.92,26403.0,69.0736,69.8006,69.0039,69.6313,26403.0
2020-03-16 13:15:00,69.94,69.97,69.6,69.64,19835.0,69.6512,69.6811,69.3126,69.3524,19835.0
2020-03-16 13:20:00,69.64,69.82,69.5,69.73,90493.0,69.3524,69.5317,69.213,69.4421,90493.0
2020-03-16 13:25:00,69.72,69.73,69.46,69.46,93718.0,69.4321,69.4421,69.1732,69.1732,93718.0
2020-03-16 13:30:00,69.41,69.45,69.1,69.17,44230.0,69.1234,69.1632,68.8147,68.8844,44230.0
2020-03-16 13:35:00,69.18,69.32,69.0,69.13,101714.0,68.8943,69.0338,68.7151,68.8446,101714.0
2020-03-16 13:40:00,69.12,69.12,68.93,68.98,104566.0,68.8346,68.8346,68.6454,68.6952,104566.0
2020-03-16 13:45:00,68.99,69.12,68.93,69.1,77063.0,68.7051,68.8346,68.6454,68.8147,77063.0
2020-03-16 13:50:00,69.08,69.22,69.0,69.04,56225.0,68.7948,68.9342,68.7151,68.7549,56225.0
2020-03-16 13:55:00,69.06,69.27,68.99,68.99,94252.0,68.7748,68.984,68.7051,68.7051,94252.0
2020-03-16 14:00:00,68.96,68.97,68.6,68.62,73049.0,68.6753,68.6852,68.3167,68.3367,73049.0
2020-03-16 14:05:00,68.63,68.79,67.92,67.96,166128.0,68.3466,68.506,67.6395,67.6794,166128.0
2020-03-16 14:10:00,67.97,68.51,67.97,68.47,29010.0,67.6893,68.2271,67.6893,68.1873,29010.0
2020-03-16 14:15:00,68.62,68.62,68.05,68.05,132573.0,68.3367,68.3367,67.769,67.769,132573.0
2020-03-16 14:20:00,68.05,68.13,67.86,67.87,56620.0,67.769,67.8487,67.5798,67.5898,56620.0
2020-03-16 14:25:00,67.87,68.32,67.85,68.29,67274.0,67.5898,68.0379,67.5698,68.008,67274.0
2020-03-16 14:30:00,68.3,69.09,68.13,69.05,85679.0,68.018,68.8047,67.8487,68.7649,85679.0
2020-03-16 14:35:00,69.06,69.21,68.61,68.64,41315.0,68.7748,68.9242,68.3267,68.3566,41315.0
2020-03-16 14:40:00,68.64,68.64,68.17,68.36,91197.0,68.3566,68.3566,67.8885,68.0777,91197.0
2020-03-16 14:45:00,68.4,68.71,68.29,68.68,124078.0,68.1176,68.4263,68.008,68.3964,124078.0
2020-03-16 14:50:00,68.73,69.09,68.53,68.81,122883.0,68.4462,68.8047,68.247,68.5259,122883.0
2020-03-16 14:55:00,68.81,69.36,68.62,69.08,221004.0,68.5259,69.0736,68.3367,68.7948,221004.0
2020-03-16 15:00:00,69.08,69.16,68.61,68.65,263232.0,68.7948,68.8744,68.3267,68.3665,263232.0
2020-03-16 15:05:00,68.66,69.05,68.48,68.66,62616.0,68.3765,68.7649,68.1972,68.3765,62616.0
2020-03-16 15:10:00,68.67,68.69,68.09,68.46,159274.0,68.3865,68.4064,67.8088,68.1773,159274.0
2020-03-16 15:15:00,68.34,68.7,68.08,68.15,162257.0,68.0578,68.4163,67.7989,67.8686,162257.0
2020-03-16 15:20:00,68.14,68.27,67.94,68.17,285824.0,67.8586,67.9881,67.6595,67.8885,285824.0
2020-03-16 15:25:00,68.17,68.35,67.71,67.73,295083.0,67.8885,68.0678,67.4304,67.4503,295083.0
2020-03-16 15:30:00,67.73,67.73,67.0,67.01,399689.0,67.4503,67.4503,66.7233,66.7333,399689.0
2020-03-16 15:35:00,67.0,67.02,66.54,66.55,588954.0,66.7233,66.7433,66.2652,66.2752,588954.0
2020-03-16 15:40:00,66.55,67.02,66.5,67.02,237148.0,66.2752,66.7433,66.2254,66.7433,237148.0
2020-03-16 15:45:00,67.15,67.34,66.96,67.02,159123.0,66.8727,67.0619,66.6835,66.7433,159123.0
2020-03-16 15:50:00,67.02,67.02,66.01,66.02,233512.0,66.7433,66.7433,65.7374,65.7474,233512.0
2020-03-16 15:55:00,66.01,66.82,65.19,65.95,825343.0,65.7374,66.5441,64.9208,65.6777,825343.0
2020-03-17 09:30:00,67.5,67.5,66.34,66.34,168502.0,67.2213,67.2213,66.0661,66.0661,168502.0
2020-03-17 09:35:00,66.31,66.34,65.08,65.08,315894.0,66.0362,66.0661,64.8113,64.8113,315894.0
2020-03-17 09:40:00,65.09,65.62,65.04,65.22,65992.0,64.8212,65.349,64.7714,64.9507,65992.0
2020-03-17 09:45:00,65.24,65.9,65.2,65.45,194691.0,64.9706,65.6279,64.9308,65.1797,194691.0
2020-03-17 09:50:00,65.45,65.46,64.56,64.57,237020.0,65.1797,65.1897,64.2934,64.3034,237020.0
2020-03-17 09:55:00,64.53,64.54,63.92,64.02,305144.0,64.2635,64.2735,63.6561,63.7557,305144.0
2020-03-17 10:00:00,64.06,64.62,63.65,64.62,255321.0,63.7955,64.3532,63.3872,64.3532,255321.0
2020-03-17 10:05:00,64.65,65.24,64.61,65.12,107244.0,64.3831,64.9706,64.3432,64.8511,107244.0
2020-03-17 10:10:00,65.11,65.97,65.11,65.95,273743.0,64.8412,65.6976,64.8412,65.6777,273743.0
2020-03-17 10:15:00,65.95,65.96,65.23,65.27,229329.0,65.6777,65.6876,64.9607,65.0005,229329.0
2020-03-17 10:20:00,65.28,65.68,65.16,65.26,168449.0,65.0104,65.4088,64.8909,64.9905,168449.0
2020-03-17 10:25:00,65.27,65.7,65.18,65.49,148176.0,65.0005,65.4287,64.9109,65.2196,148176.0
2020-03-17 10:30:00,65.5,66.07,65.5,65.84,317388.0,65.2295,65.7972,65.2295,65.5681,317388.0
2020-03-17 10:35:00,65.78,66.25,65.75,65.82,194529.0,65.5084,65.9764,65.4785,65.5482,194529.0
2020-03-17 10:40:00,65.84,66.53,65.67,66.46,176561.0,65.5681,66.2553,65.3988,66.1856,176561.0
2020-03-17 10:45:00,66.53,66.78,66.17,66.73,417987.0,66.2553,66.5043,65.8968,66.4545,417987.0
2020-03-17 10:50:00,66.73,66.79,66.04,66.46,383122.0,66.4545,66.5142,65.7673,66.1856,383122.0
2020-03-17 10:55:00,66.45,67.05,66.26,67.0,235824.0,66.1756,66.7731,65.9864,66.7233,235824.0
2020-03-17 11:00:00,67.0,67.49,66.94,67.43,277773.0,66.7233,67.2113,66.6636,67.1516,277773.0
2020-03-17 11:05:00,67.43,68.18,67.43,68.16,419273.0,67.1516,67.8985,67.1516,67.8786,419273.0
2020-03-17 11:10:00,68.16,69.24,68.15,69.22,319036.0,67.8786,68.9541,67.8686,68.9342,319036.0
2020-03-17 11:15:00,69.22,69.5,68.84,69.41,322495.0,68.9342,69.213,68.5557,69.1234,322495.0
2020-03-17 11:20:00,69.44,69.71,69.06,69.19,219135.0,69.1533,69.4222,68.7748,68.9043,219135.0
2020-03-17 11:25:00,69.19,69.53,69.17,69.26,118236.0,68.9043,69.2429,68.8844,68.974,118236.0
2020-03-17 11:30:00,69.25,69.68,69.16,69.2,225078.0,68.9641,69.3923,68.8744,68.9143,225078.0
2020-03-17 11:35:00,69.19,69.19,68.07,68.07,282906.0,68.9043,68.9043,67.7889,67.7889,282906.0
2020-03-17 11:40:00,68.08,68.67,67.92,68.61,258651.0,67.7989,68.3865,67.6395,68.3267,258651.0
2020-03-17 11:45:00,68.59,69.06,68.49,69.01,192337.0,68.3068,68.7748,68.2072,68.725,192337.0
2020-03-17 11:50:00,68.97,69.39,68.9,69.39,155868.0,68.6852,69.1035,68.6155,69.1035,155868.0
2020-03-17 11:55:00,69.39,69.57,68.76,68.95,200745.0,69.1035,69.2827,68.4761,68.6653,200745.0
2020-03-17 12:00:00,68.94,69.21,68.92,69.05,183691.0,68.6553,68.9242,68.6354,68.7649,183691.0
2020-03-17 12:05:00,69.11,69.9,69.09,69.9,195862.0,68.8246,69.6114,68.8047,69.6114,195862.0
2020-03-17 12:10:00,69.9,70.22,69.79,70.19,222603.0,69.6114,69.9301,69.5018,69.9002,222603.0
2020-03-17 12:15:00,70.18,70.19,69.08,69.31,292150.0,69.8902,69.9002,68.7948,69.0238,292150.0
2020-03-17 12:20:00,69.35,69.35,68.0,68.02,255629.0,69.0636,69.0636,67.7192,67.7391,255629.0
2020-03-17 12:25:00,68.01,68.02,67.45,67.56,186407.0,67.7292,67.7391,67.1715,67.281,186407.0
2020-03-17 12:30:00,67.59,68.0,67.48,67.51,203414.0,67.3109,67.7192,67.2014,67.2312,203414.0
2020-03-17 12:35:00,67.51,67.51,67.08,67.09,293820.0,67.2312,67.2312,66.803,66.813,293820.0
2020-03-17 12:40:00,67.09,67.09,66.51,66.82,275271.0,66.813,66.813,66.2354,66.5441,275271.0
2020-03-17 12:45:00,66.81,67.31,66.81,66.98,148938.0,66.5341,67.0321,66.5341,66.7034,148938.0
2020-03-17 12:50:00,66.95,67.03,66.51,66.69,156945.0,66.6736,66.7532,66.2354,66.4146,156945.0
2020-03-17 12:55:00,66.73,66.91,66.59,66.91,174422.0,66.4545,66.6337,66.315,66.6337,174422.0
2020-03-17 13:00:00,66.97,67.38,66.76,66.77,126970.0,66.6935,67.1018,66.4843,66.4943,126970.0
2020-03-17 13:05:00,66.77,66.95,66.48,66.51,150193.0,66.4943,66.6736,66.2055,66.2354,150193.0
2020-03-17 13:10:00,66.51,66.53,66.08,66.08,159642.0,66.2354,66.2553,65.8071,65.8071,159642.0
2020-03-17 13:15:00,66.08,66.11,65.74,65.99,123934.0,65.8071,65.837,65.4686,65.7175,123934.0
2020-03-17 13:20:00,65.99,66.03,65.64,65.85,194921.0,65.7175,65.7574,65.369,65.5781,194921.0
2020-03-17 13:25:00,65.88,66.04,65.62,66.0,109310.0,65.608,65.7673,65.349,65.7275,109310.0
2020-03-17 13:30:00,66.01,66.37,65.79,66.31,120429.0,65.7374,66.0959,65.5183,66.0362,120429.0
2020-03-17 13:35:00,66.29,66.51,66.13,66.5,155221.0,66.0163,66.2354,65.8569,66.2254,155221.0
2020-03-17 13:40:00,66.49,66.75,66.49,66.57,134108.0,66.2155,66.4744,66.2155,66.2951,134108.0
2020-03-17 13:45:00,66.57,66.96,66.52,66.83,158019.0,66.2951,66.6835,66.2453,66.554,158019.0
2020-03-17 13:50:00,66.83,66.99,66.47,66.58,214496.0,66.554,66.7134,66.1955,66.3051,214496.0
2020-03-17 13:55:00,66.53,66.98,66.45,66.85,157089.0,66.2553,66.7034,66.1756,66.574,157089.0
2020-03-17 14:00:00,66.84,67.06,66.59,67.0,154074.0,66.564,66.7831,66.315,66.7233,154074.0
2020-03-17 14:05:00,66.99,67.7,66.96,67.68,175639.0,66.7134,67.4205,66.6835,67.4005,175639.0
2020-03-17 14:10:00,67.69,67.71,67.3,67.55,118662.0,67.4105,67.4304,67.0221,67.2711,118662.0
2020-03-17 14:15:00,67.55,67.91,67.51,67.89,133610.0,67.2711,67.6296,67.2312,67.6097,133610.0
2020-03-17 14:20:00,67.89,67.9,66.95,67.01,230589.0,67.6097,67.6196,66.6736,66.7333,230589.0
2020-03-17 14:25:00,67.01,67.66,66.91,67.53,178897.0,66.7333,67.3806,66.6337,67.2512,178897.0
2020-03-17 14:30:00,67.54,67.96,67.54,67.88,143751.0,67.2611,67.6794,67.2611,67.5997,143751.0
2020-03-17 14:35:00,67.86,68.0,67.64,67.72,180079.0,67.5798,67.7192,67.3607,67.4404,180079.0
2020-03-17 14:40:00,67.76,67.79,67.48,67.48,234477.0,67.4802,67.5101,67.2014,67.2014,234477.0
2020-03-17 14:45:00,67.45,67.53,67.14,67.17,173413.0,67.1715,67.2512,66.8628,66.8926,173413.0
2020-03-17 14:50:00,67.16,67.52,67.16,67.43,190050.0,66.8827,67.2412,66.8827,67.1516,190050.0
2020-03-17 14:55:00,67.48,67.84,67.44,67.83,154528.0,67.2014,67.5599,67.1615,67.5499,154528.0
2020-03-17 15:00:00,67.84,67.85,67.22,67.28,145691.0,67.5599,67.5698,66.9424,67.0022,145691.0
2020-03-17 15:05:00,67.27,67.93,67.16,67.79,185751.0,66.9922,67.6495,66.8827,67.5101,185751.0
2020-03-17 15:10:00,67.8,67.99,67.7,67.8,212147.0,67.52,67.7093,67.4205,67.52,212147.0
2020-03-17 15:15:00,67.79,67.86,67.59,67.72,174414.0,67.5101,67.5798,67.3109,67.4404,174414.0
2020-03-17 15:20:00,67.71,67.75,67.39,67.43,168804.0,67.4304,67.4703,67.1117,67.1516,168804.0
2020-03-17 15:25:00,67.45,67.53,67.12,67.22,212540.0,67.1715,67.2512,66.8429,66.9424,212540.0
2020-03-17 15:30:00,67.23,67.68,67.16,67.5,246174.0,66.9524,67.4005,66.8827,67.2213,246174.0
2020-03-17 15:35:00,67.51,67.72,67.5,67.68,382763.0,67.2312,67.4404,67.2213,67.4005,382763.0
2020-03-17 15:40:00,67.69,68.42,67.68,68.25,272000.0,67.4105,68.1375,67.4005,67.9682,272000.0
2020-03-17 15:45:00,68.25,68.44,67.99,68.24,383594.0,67.9682,68.1574,67.7093,67.9582,383594.0
2020-03-17 15:50:00,68.22,68.49,67.73,67.8,620408.0,67.9383,68.2072,67.4503,67.52,620408.0
2020-03-17 15:55:00,67.8,68.54,67.68,68.46,651242.0,67.52,68.257,67.4005,68.1773,651242.0
2020-03-18 09:30:00,64.45,66.9,64.41,66.75,154847.0,64.1839,66.6238,64.144,66.4744,154847.0
2020-03-18 09:35:00,66.74,67.21,66.12,67.21,154315.0,66.4644,66.9325,65.847,66.9325,154315.0
2020-03-18 09:40:00,67.02,68.08,67.02,67.94,202715.0,66.7433,67.7989,66.7433,67.6595,202715.0
2020-03-18 09:45:00,67.91,67.98,66.77,66.85,288989.0,67.6296,67.6993,66.4943,66.574,288989.0
2020-03-18 09:50:00,66.77,68.21,66.74,68.21,124147.0,66.4943,67.9284,66.4644,67.9284,124147.0
2020-03-18 09:55:00,68.29,68.73,68.04,68.43,201440.0,68.008,68.4462,67.7591,68.1474,201440.0
2020-03-18 10:00:00,68.44,69.57,68.22,69.32,264707.0,68.1574,69.2827,67.9383,69.0338,264707.0
2020-03-18 10:05:00,69.27,69.32,68.11,68.21,109981.0,68.984,69.0338,67.8288,67.9284,109981.0
2020-03-18 10:10:00,68.17,68.5,68.13,68.32,148991.0,67.8885,68.2172,67.8487,68.0379,148991.0
2020-03-18 10:15:00,68.37,68.64,68.22,68.4,76350.0,68.0877,68.3566,67.9383,68.1176,76350.0
2020-03-18 10:20:00,68.4,68.54,68.31,68.43,258652.0,68.1176,68.257,68.0279,68.1474,258652.0
2020-03-18 10:25:00,68.41,68.58,68.3,68.53,146222.0,68.1275,68.2968,68.018,68.247,146222.0
2020-03-18 10:30:00,68.5,68.57,68.06,68.25,165137.0,68.2172,68.2869,67.779,67.9682,165137.0
2020-03-18 10:35:00,68.27,68.3,67.74,68.02,185177.0,67.9881,68.018,67.4603,67.7391,185177.0
2020-03-18 10:40:00,68.0,68.69,67.93,68.59,180409.0,67.7192,68.4064,67.6495,68.3068,180409.0
2020-03-18 10:45:00,68.61,68.62,67.73,67.99,37336.0,68.3267,68.3367,67.4503,67.7093,37336.0
2020-03-18 10:50:00,67.99,68.13,67.4,67.48,76611.0,67.7093,67.8487,67.1217,67.2014,76611.0
2020-03-18 10:55:00,67.49,67.65,67.23,67.54,61316.0,67.2113,67.3707,66.9524,67.2611,61316.0
2020-03-18 11:00:00,67.45,67.97,67.45,67.56,84558.0,67.1715,67.6893,67.1715,67.281,84558.0
2020-03-18 11:05:00,67.53,67.56,67.16,67.17,71449.0,67.2512,67.281,66.8827,66.8926,71449.0
2020-03-18 11:10:00,67.2,67.23,66.66,66.77,142601.0,66.9225,66.9524,66.3848,66.4943,142601.0
2020-03-18 11:15:00,66.87,66.97,66.34,66.64,107050.0,66.5939,66.6935,66.0661,66.3648,107050.0
2020-03-18 11:20:00,66.62,67.02,66.61,66.88,88941.0,66.3449,66.7433,66.335,66.6038,88941.0
2020-03-18 11:25:00,66.94,67.07,66.34,66.49,99023.0,66.6636,66.7931,66.0661,66.2155,99023.0
2020-03-18 11:30:00,66.47,66.78,65.94,66.38,161561.0,66.1955,66.5043,65.6677,66.1059,161561.0
2020-03-18 11:35:00,66.4,66.79,66.38,66.57,81060.0,66.1258,66.5142,66.1059,66.2951,81060.0
2020-03-18 11:40:00,66.53,66.53,66.08,66.14,52037.0,66.2553,66.2553,65.8071,65.8669,52037.0
2020-03-18 11:45:00,66.1,67.04,65.97,66.84,54022.0,65.8271,66.7632,65.6976,66.564,54022.0
2020-03-18 11:50:00,66.85,68.04,66.84,68.02,97652.0,66.574,67.7591,66.564,67.7391,97652.0
2020-03-18 11:55:00,68.04,68.25,67.87,68.1,385421.0,67.7591,67.9682,67.5898,67.8188,385421.0
2020-03-18 12:00:00,68.1,68.23,67.16,67.16,312627.0,67.8188,67.9483,66.8827,66.8827,312627.0
2020-03-18 12:05:00,67.2,68.03,67.15,67.48,88822.0,66.9225,67.7491,66.8727,67.2014,88822.0
2020-03-18 12:10:00,67.52,67.62,65.99,66.18,564988.0,67.2412,67.3408,65.7175,65.9067,564988.0
2020-03-18 12:15:00,66.19,66.29,64.92,65.0,1009363.0,65.9167,66.0163,64.6519,64.7316,1009363.0
2020-03-18 12:20:00,65.0,65.1,64.57,65.0,448634.0,64.7316,64.8312,64.3034,64.7316,448634.0
2020-03-18 12:25:00,64.98,65.35,64.76,65.31,257478.0,64.7117,65.0802,64.4926,65.0403,257478.0
2020-03-18 12:30:00,65.32,65.36,64.9,64.94,213098.0,65.0503,65.0901,64.632,64.6719,213098.0
2020-03-18 12:35:00,64.98,64.98,64.47,64.61,154697.0,64.7117,64.7117,64.2038,64.3432,154697.0
2020-03-18 12:40:00,64.54,65.28,64.51,65.21,137030.0,64.2735,65.0104,64.2436,64.9407,137030.0
2020-03-18 12:45:00,65.31,65.38,64.6,64.76,91897.0,65.0403,65.11,64.3333,64.4926,91897.0
2020-03-18 12:50:00,64.74,64.76,63.99,64.21,391163.0,64.4727,64.4926,63.7258,63.9449,391163.0
2020-03-18 12:55:00,64.18,64.33,64.01,64.13,22685.0,63.915,64.0644,63.7457,63.8652,22685.0
2020-03-18 13:00:00,64.13,64.13,64.13,64.13,0.0,63.8652,63.8652,63.8652,63.8652,0.0
2020-03-18 13:05:00,64.13,64.13,64.13,64.13,0.0,63.8652,63.8652,63.8652,63.8652,0.0
2020-03-18 13:10:00,63.71,64.75,63.5,64.36,32122.0,63.4469,64.4826,63.2378,64.0942,32122.0
2020-03-18 13:15:00,64.38,64.45,64.09,64.43,30723.0,64.1142,64.1839,63.8254,64.164,30723.0
2020-03-18 13:20:00,64.45,64.6,64.08,64.21,48993.0,64.1839,64.3333,63.8154,63.9449,48993.0
2020-03-18 13:25:00,64.21,64.3,63.6,63.75,66965.0,63.9449,64.0345,63.3374,63.4868,66965.0
2020-03-18 13:30:00,63.74,63.8,62.94,63.5,392303.0,63.4768,63.5366,62.6801,63.2378,392303.0
2020-03-18 13:35:00,63.46,64.53,63.37,64.38,265954.0,63.198,64.2635,63.1083,64.1142,265954.0
2020-03-18 13:40:00,64.32,65.21,64.11,65.12,133675.0,64.0544,64.9407,63.8453,64.8511,133675.0
2020-03-18 13:45:00,65.08,65.28,64.81,65.23,175942.0,64.8113,65.0104,64.5424,64.9607,175942.0
2020-03-18 13:50:00,65.27,65.3,64.65,64.74,102736.0,65.0005,65.0304,64.3831,64.4727,102736.0
2020-03-18 13:55:00,64.74,64.76,64.24,64.38,115386.0,64.4727,64.4926,63.9747,64.1142,115386.0
2020-03-18 14:00:00,64.37,64.48,63.79,63.9,95834.0,64.1042,64.2138,63.5266,63.6361,95834.0
2020-03-18 14:05:00,63.95,64.45,63.78,63.82,99889.0,63.6859,64.1839,63.5166,63.5565,99889.0
2020-03-18 14:10:00,63.82,63.86,63.44,63.6,108455.0,63.5565,63.5963,63.178,63.3374,108455.0
2020-03-18 14:15:00,63.56,63.92,63.5,63.55,92296.0,63.2976,63.6561,63.2378,63.2876,92296.0
2020-03-18 14:20:00,63.55,63.82,63.5,63.56,152788.0,63.2876,63.5565,63.2378,63.2976,152788.0
2020-03-18 14:25:00,63.51,63.93,63.16,63.93,134268.0,63.2478,63.666,62.8992,63.666,134268.0
2020-03-18 14:30:00,63.96,65.06,63.74,64.87,325736.0,63.6959,64.7914,63.4768,64.6021,325736.0
2020-03-18 14:35:00,64.79,65.5,64.79,65.46,160959.0,64.5225,65.2295,64.5225,65.1897,160959.0
2020-03-18 14:40:00,65.5,66.03,64.98,65.36,292722.0,65.2295,65.7574,64.7117,65.0901,292722.0
2020-03-18 14:45:00,65.37,65.59,64.66,64.93,166832.0,65.1001,65.3192,64.393,64.6619,166832.0
2020-03-18 14:50:00,64.93,65.59,64.85,65.58,78002.0,64.6619,65.3192,64.5822,65.3092,78002.0
2020-03-18 14:55:00,65.62,66.67,65.57,66.64,171267.0,65.349,66.3947,65.2993,66.3648,171267.0
2020-03-18 15:00:00,66.64,66.85,65.47,65.69,141592.0,66.3648,66.574,65.1997,65.4188,141592.0
2020-03-18 15:05:00,65.72,66.37,65.53,66.13,148206.0,65.4486,66.0959,65.2594,65.8569,148206.0
2020-03-18 15:10:00,66.14,66.67,66.1,66.24,144225.0,65.8669,66.3947,65.8271,65.9665,144225.0
2020-03-18 15:15:00,66.18,66.31,65.74,65.89,150911.0,65.9067,66.0362,65.4686,65.6179,150911.0
2020-03-18 15:20:00,65.89,65.91,65.33,65.35,338813.0,65.6179,65.6378,65.0602,65.0802,338813.0
2020-03-18 15:25:00,65.34,65.56,64.99,65.37,156272.0,65.0702,65.2893,64.7216,65.1001,156272.0
2020-03-18 15:30:00,65.28,65.69,65.17,65.39,190598.0,65.0104,65.4188,64.9009,65.12,190598.0
2020-03-18 15:35:00,65.45,65.45,64.94,64.96,229441.0,65.1797,65.1797,64.6719,64.6918,229441.0
2020-03-18 15:40:00,64.98,66.03,64.95,65.68,295920.0,64.7117,65.7574,64.6818,65.4088,295920.0
2020-03-18 15:45:00,65.73,65.74,64.96,65.73,215173.0,65.4586,65.4686,64.6918,65.4586,215173.0
2020-03-18 15:50:00,65.74,66.03,65.4,65.95,390812.0,65.4686,65.7574,65.13,65.6777,390812.0
2020-03-18 15:55:00,65.94,66.5,65.73,66.48,1343958.0,65.6677,66.2254,65.4586,66.2055,1343958.0
2020-03-19 09:30:00,65.73,67.09,65.73,66.32,48051.0,65.4586,66.813,65.4586,66.0462,48051.0
2020-03-19 09:35:00,66.16,66.28,65.56,65.56,27668.0,65.8868,66.0063,65.2893,65.2893,27668.0
2020-03-19 09:40:00,65.56,65.79,65.24,65.54,76109.0,65.2893,65.5183,64.9706,65.2694,76109.0
2020-03-19 09:45:00,65.48,66.59,65.44,66.58,144028.0,65.2096,66.315,65.1698,66.3051,144028.0
2020-03-19 09:50:00,66.58,67.79,66.53,67.7,149582.0,66.3051,67.5101,66.2553,67.4205,149582.0
2020-03-19 09:55:00,67.64,68.23,67.58,68.16,162198.0,67.3607,67.9483,67.301,67.8786,162198.0
2020-03-19 10:00:00,68.14,68.94,67.97,68.85,530237.0,67.8586,68.6553,67.6893,68.5657,530237.0
2020-03-19 10:05:00,68.89,70.01,68.81,69.92,407145.0,68.6055,69.7209,68.5259,69.6313,407145.0
2020-03-19 10:10:00,69.92,70.05,69.33,69.95,208040.0,69.6313,69.7608,69.0437,69.6612,208040.0
2020-03-19 10:15:00,69.96,70.17,68.77,68.83,408799.0,69.6711,69.8803,68.486,68.5458,408799.0
2020-03-19 10:20:00,68.85,69.28,68.76,69.23,46325.0,68.5657,68.9939,68.4761,68.9441,46325.0
2020-03-19 10:25:00,69.26,70.05,69.22,69.97,102523.0,68.974,69.7608,68.9342,69.6811,102523.0
2020-03-19 10:30:00,69.95,70.19,69.71,70.14,94110.0,69.6612,69.9002,69.4222,69.8504,94110.0
2020-03-19 10:35:00,70.15,70.22,68.81,68.94,134224.0,69.8603,69.9301,68.5259,68.6553,134224.0
2020-03-19 10:40:00,68.97,69.08,68.45,68.6,106317.0,68.6852,68.7948,68.1674,68.3167,106317.0
2020-03-19 10:45:00,68.55,68.87,68.15,68.15,78745.0,68.2669,68.5856,67.8686,67.8686,78745.0
2020-03-19 10:50:00,68.18,68.51,67.91,68.5,47619.0,67.8985,68.2271,67.6296,68.2172,47619.0
2020-03-19 10:55:00,68.4,69.36,68.36,68.71,99335.0,68.1176,69.0736,68.0777,68.4263,99335.0
2020-03-19 11:00:00,68.74,69.02,68.28,68.48,30626.0,68.4562,68.735,67.9981,68.1972,30626.0
2020-03-19 11:05:00,68.39,69.0,68.01,69.0,258068.0,68.1076,68.7151,67.7292,68.7151,258068.0
2020-03-19 11:10:00,69.0,69.63,68.72,69.41,141525.0,68.7151,69.3425,68.4362,69.1234,141525.0
2020-03-19 11:15:00,69.4,70.11,69.09,69.9,378013.0,69.1134,69.8205,68.8047,69.6114,378013.0
2020-03-19 11:20:00,69.92,70.27,69.81,70.08,98953.0,69.6313,69.9798,69.5217,69.7906,98953.0
2020-03-19 11:25:00,70.1,70.74,70.09,70.63,106862.0,69.8105,70.4479,69.8006,70.3384,106862.0
2020-03-19 11:30:00,70.62,70.67,70.01,70.4,107748.0,70.3284,70.3782,69.7209,70.1093,107748.0
2020-03-19 11:35:00,70.37,70.85,70.06,70.06,128594.0,70.0794,70.5575,69.7707,69.7707,128594.0
2020-03-19 11:40:00,70.08,70.37,69.53,70.13,190663.0,69.7906,70.0794,69.2429,69.8404,190663.0
2020-03-19 11:45:00,70.08,70.64,69.96,70.64,240565.0,69.7906,70.3483,69.6711,70.3483,240565.0
2020-03-19 11:50:00,70.62,70.72,70.44,70.59,206695.0,70.3284,70.428,70.1491,70.2985,206695.0
2020-03-19 11:55:00,70.59,70.8,69.49,69.51,165948.0,70.2985,70.5077,69.2031,69.223,165948.0
2020-03-19 12:00:00,69.48,69.73,68.75,68.82,152886.0,69.1931,69.4421,68.4661,68.5358,152886.0
2020-03-19 12:05:00,68.77,69.55,68.77,69.26,66133.0,68.486,69.2628,68.486,68.974,66133.0
2020-03-19 12:10:00,69.26,69.27,68.52,68.86,37977.0,68.974,68.984,68.2371,68.5757,37977.0
2020-03-19 12:15:00,68.73,68.89,68.39,68.8,60389.0,68.4462,68.6055,68.1076,68.5159,60389.0
2020-03-19 12:20:00,68.8,69.06,68.26,68.31,340153.0,68.5159,68.7748,67.9781,68.0279,340153.0
2020-03-19 12:25:00,68.28,68.89,68.1,68.89,199748.0,67.9981,68.6055,67.8188,68.6055,199748.0
2020-03-19 12:30:00,68.83,69.11,68.13,68.28,132021.0,68.5458,68.8246,67.8487,67.9981,132021.0
2020-03-19 12:35:00,68.23,68.52,67.97,68.52,66620.0,67.9483,68.2371,67.6893,68.2371,66620.0
2020-03-19 12:40:00,68.52,68.71,68.22,68.67,92038.0,68.2371,68.4263,67.9383,68.3865,92038.0
2020-03-19 12:45:00,68.65,68.8,68.38,68.54,337815.0,68.3665,68.5159,68.0976,68.257,337815.0
2020-03-19 12:50:00,68.47,69.17,68.4,69.13,107907.0,68.1873,68.8844,68.1176,68.8446,107907.0
2020-03-19 12:55:00,69.14,69.44,68.74,68.92,55408.0,68.8545,69.1533,68.4562,68.6354,55408.0
2020-03-19 13:00:00,68.94,69.26,68.78,69.07,34487.0,68.6553,68.974,68.496,68.7848,34487.0
2020-03-19 13:05:00,69.04,69.65,68.9,69.42,50643.0,68.7549,69.3624,68.6155,69.1334,50643.0
2020-03-19 13:10:00,69.41,69.52,69.13,69.13,36715.0,69.1234,69.2329,68.8446,68.8446,36715.0
2020-03-19 13:15:00,69.12,69.25,68.86,69.2,63242.0,68.8346,68.9641,68.5757,68.9143,63242.0
2020-03-19 13:20:00,69.21,69.77,69.21,69.71,47459.0,68.9242,69.4819,68.9242,69.4222,47459.0
2020-03-19 13:25:00,69.7,69.75,69.1,69.3,39089.0,69.4122,69.462,68.8147,69.0139,39089.0
2020-03-19 13:30:00,69.28,69.61,69.2,69.59,33615.0,68.9939,69.3226,68.9143,69.3027,33615.0
2020-03-19 13:35:00,69.52,69.81,69.49,69.71,35463.0,69.2329,69.5217,69.2031,69.4222,35463.0
2020-03-19 13:40:00,69.7,69.94,69.49,69.9,42271.0,69.4122,69.6512,69.2031,69.6114,42271.0
2020-03-19 13:45:00,69.88,70.1,69.77,69.96,60223.0,69.5915,69.8105,69.4819,69.6711,60223.0
2020-03-19 13:50:00,69.94,70.62,69.9,70.44,98724.0,69.6512,70.3284,69.6114,70.1491,98724.0
2020-03-19 13:55:00,70.43,70.64,70.15,70.22,82535.0,70.1392,70.3483,69.8603,69.9301,82535.0
2020-03-19 14:00:00,70.23,70.36,69.7,69.88,109625.0,69.94,70.0695,69.4122,69.5915,109625.0
2020-03-19 14:05:00,69.85,70.15,69.44,69.67,73994.0,69.5616,69.8603,69.1533,69.3823,73994.0
2020-03-19 14:10:00,69.7,70.13,69.62,69.98,51703.0,69.4122,69.8404,69.3325,69.691,51703.0
2020-03-19 14:15:00,69.99,70.24,69.86,70.22,24008.0,69.701,69.95,69.5715,69.9301,24008.0
2020-03-19 14:20:00,70.19,70.32,69.9,70.22,49059.0,69.9002,70.0296,69.6114,69.9301,49059.0
2020-03-19 14:25:00,70.22,70.43,69.77,70.01,68012.0,69.9301,70.1392,69.4819,69.7209,68012.0
2020-03-19 14:30:00,69.99,70.48,69.99,70.19,40968.0,69.701,70.189,69.701,69.9002,40968.0
2020-03-19 14:35:00,70.17,70.57,70.17,70.52,49108.0,69.8803,70.2786,69.8803,70.2288,49108.0
2020-03-19 14:40:00,70.53,70.85,70.45,70.67,137358.0,70.2388,70.5575,70.1591,70.3782,137358.0
2020-03-19 14:45:00,70.67,70.76,70.35,70.74,94415.0,70.3782,70.4678,70.0595,70.4479,94415.0
2020-03-19 14:50:00,70.7,70.8,70.02,70.1,150304.0,70.4081,70.5077,69.7309,69.8105,150304.0
2020-03-19 14:55:00,70.12,70.45,70.08,70.37,114625.0,69.8305,70.1591,69.7906,70.0794,114625.0
2020-03-19 15:00:00,70.29,70.34,69.41,69.88,139882.0,69.9998,70.0496,69.1234,69.5915,139882.0
2020-03-19 15:05:00,69.91,70.01,69.61,69.65,107320.0,69.6213,69.7209,69.3226,69.3624,107320.0
2020-03-19 15:10:00,69.65,70.47,69.58,70.18,72085.0,69.3624,70.179,69.2927,69.8902,72085.0
2020-03-19 15:15:00,70.15,70.56,69.92,70.54,125855.0,69.8603,70.2686,69.6313,70.2487,125855.0
2020-03-19 15:20:00,70.53,70.93,70.42,70.9,152839.0,70.2388,70.6371,70.1292,70.6072,152839.0
2020-03-19 15:25:00,70.9,71.0,70.74,70.87,187807.0,70.6072,70.7068,70.4479,70.5774,187807.0
2020-03-19 15:30:00,70.89,71.08,70.54,70.6,350990.0,70.5973,70.7865,70.2487,70.3085,350990.0
2020-03-19 15:35:00,70.53,70.64,70.28,70.53,213779.0,70.2388,70.3483,69.9898,70.2388,213779.0
2020-03-19 15:40:00,70.53,70.53,70.12,70.27,451315.0,70.2388,70.2388,69.8305,69.9798,451315.0
2020-03-19 15:45:00,70.31,70.45,69.77,69.81,326979.0,70.0197,70.1591,69.4819,69.5217,326979.0
2020-03-19 15:50:00,69.83,70.47,69.64,70.47,459893.0,69.5417,70.179,69.3524,70.179,459893.0
2020-03-19 15:55:00,70.45,70.74,69.97,70.1,766883.0,70.1591,70.4479,69.6811,69.8105,766883.0
2020-03-20 09:30:00,71.46,71.69,71.07,71.37,178940.0,71.1649,71.394,70.7765,71.0753,178940.0
2020-03-20 09:35:00,71.37,71.73,69.93,69.93,119288.0,71.0753,71.4338,69.6412,69.6412,119288.0
2020-03-20 09:40:00,69.96,70.8,69.78,70.44,97898.0,69.6711,70.5077,69.4919,70.1491,97898.0
2020-03-20 09:45:00,70.44,71.18,69.57,70.59,138199.0,70.1491,70.8861,69.2827,70.2985,138199.0
2020-03-20 09:50:00,70.58,71.09,70.4,70.73,91882.0,70.2886,70.7965,70.1093,70.4379,91882.0
2020-03-20 09:55:00,70.75,71.46,70.73,71.29,240660.0,70.4579,71.1649,70.4379,70.9956,240660.0
2020-03-20 10:00:00,71.28,72.63,71.25,72.45,397375.0,70.9857,72.3301,70.9558,72.1508,397375.0
2020-03-20 10:05:00,72.45,72.55,71.89,71.95,232161.0,72.1508,72.2504,71.5932,71.6529,232161.0
2020-03-20 10:10:00,71.93,72.21,71.65,71.96,53589.0,71.633,71.9118,71.3541,71.6629,53589.0
2020-03-20 10:15:00,72.04,72.66,72.04,72.47,89510.0,71.7425,72.36,71.7425,72.1708,89510.0
2020-03-20 10:20:00,72.41,73.07,72.29,72.89,139448.0,72.111,72.7683,71.9915,72.589,139448.0
2020-03-20 10:25:00,72.83,73.17,72.63,72.74,295036.0,72.5293,72.8679,72.3301,72.4396,295036.0
2020-03-20 10:30:00,72.66,73.14,72.6,73.02,110359.0,72.36,72.838,72.3002,72.7185,110359.0
2020-03-20 10:35:00,73.1,73.12,72.79,73.01,197971.0,72.7982,72.8181,72.4894,72.7085,197971.0
2020-03-20 10:40:00,73.1,73.24,72.59,72.92,109255.0,72.7982,72.9376,72.2903,72.6189,109255.0
2020-03-20 10:45:00,72.95,73.32,72.66,73.28,135008.0,72.6488,73.0173,72.36,72.9774,135008.0
2020-03-20 10:50:00,73.25,73.6,73.25,73.34,97538.0,72.9475,73.2961,72.9475,73.0372,97538.0
2020-03-20 10:55:00,73.35,73.58,73.13,73.43,156156.0,73.0471,73.2762,72.828,73.1268,156156.0
2020-03-20 11:00:00,73.45,73.6,72.77,72.82,212812.0,73.1467,73.2961,72.4695,72.5193,212812.0
2020-03-20 11:05:00,72.81,73.27,72.56,73.19,164996.0,72.5094,72.9675,72.2604,72.8878,164996.0
2020-03-20 11:10:00,73.15,73.31,73.04,73.11,69422.0,72.848,73.0073,72.7384,72.8081,69422.0
2020-03-20 11:15:00,73.09,73.21,72.69,72.75,110756.0,72.7882,72.9077,72.3899,72.4496,110756.0
2020-03-20 11:20:00,72.73,72.73,71.3,71.34,164864.0,72.4297,72.4297,71.0056,71.0454,164864.0
2020-03-20 11:25:00,71.3,72.24,71.12,71.9,81044.0,71.0056,71.9417,70.8263,71.6031,81044.0
2020-03-20 11:30:00,71.89,71.93,71.55,71.8,46635.0,71.5932,71.633,71.2546,71.5035,46635.0
2020-03-20 11:35:00,71.76,72.32,71.61,72.03,38114.0,71.4637,72.0214,71.3143,71.7326,38114.0
2020-03-20 11:40:00,72.02,72.33,71.97,72.22,55068.0,71.7226,72.0313,71.6728,71.9218,55068.0
2020-03-20 11:45:00,72.15,72.16,71.67,71.95,44483.0,71.8521,71.862,71.3741,71.6529,44483.0
2020-03-20 11:50:00,71.95,72.22,71.54,71.72,63332.0,71.6529,71.9218,71.2446,71.4239,63332.0
2020-03-20 11:55:00,71.62,72.04,71.5,71.67,48746.0,71.3243,71.7425,71.2048,71.3741,48746.0
2020-03-20 12:00:00,71.67,71.91,71.42,71.44,99189.0,71.3741,71.6131,71.1251,71.145,99189.0
2020-03-20 12:05:00,71.4,71.42,70.32,70.34,72007.0,71.1052,71.1251,70.0296,70.0496,72007.0
2020-03-20 12:10:00,70.32,71.46,70.3,71.24,331386.0,70.0296,71.1649,70.0097,70.9458,331386.0
2020-03-20 12:15:00,71.21,71.33,70.81,70.87,146672.0,70.916,71.0355,70.5176,70.5774,146672.0
2020-03-20 12:20:00,70.86,71.05,70.29,70.38,88835.0,70.5674,70.7566,69.9998,70.0894,88835.0
2020-03-20 12:25:00,70.33,70.49,69.9,70.05,181787.0,70.0396,70.1989,69.6114,69.7608,181787.0
2020-03-20 12:30:00,70.12,70.91,70.04,70.86,206096.0,69.8305,70.6172,69.7508,70.5674,206096.0
2020-03-20 12:35:00,70.82,70.82,70.22,70.22,176491.0,70.5276,70.5276,69.9301,69.9301,176491.0
2020-03-20 12:40:00,70.28,70.99,70.11,70.65,68168.0,69.9898,70.6969,69.8205,70.3583,68168.0
2020-03-20 12:45:00,70.72,71.4,70.54,71.24,148469.0,70.428,71.1052,70.2487,70.9458,148469.0
2020-03-20 12:50:00,71.26,71.46,71.08,71.18,48768.0,70.9658,71.1649,70.7865,70.8861,48768.0
2020-03-20 12:55:00,71.2,71.28,70.52,70.67,147643.0,70.906,70.9857,70.2288,70.3782,147643.0
2020-03-20 13:00:00,70.6,71.36,70.54,71.1,90160.0,70.3085,71.0653,70.2487,70.8064,90160.0
2020-03-20 13:05:00,71.12,71.35,70.74,71.26,110642.0,70.8263,71.0554,70.4479,70.9658,110642.0
2020-03-20 13:10:00,71.23,71.51,70.93,71.05,54778.0,70.9359,71.2147,70.6371,70.7566,54778.0
2020-03-20 13:15:00,71.16,71.57,70.99,71.43,76898.0,70.8662,71.2745,70.6969,71.1351,76898.0
2020-03-20 13:20:00,71.42,71.42,70.77,70.77,191785.0,71.1251,71.1251,70.4778,70.4778,191785.0
2020-03-20 13:25:00,70.81,71.49,70.45,71.22,86986.0,70.5176,71.1948,70.1591,70.9259,86986.0
2020-03-20 13:30:00,71.32,71.72,71.0,71.1,30298.0,71.0255,71.4239,70.7068,70.8064,30298.0
2020-03-20 13:35:00,71.08,71.35,70.78,71.22,68121.0,70.7865,71.0554,70.4877,70.9259,68121.0
2020-03-20 13:40:00,71.22,71.38,71.03,71.15,17600.0,70.9259,71.0853,70.7367,70.8562,17600.0
2020-03-20 13:45:00,71.19,71.5,71.04,71.06,18760.0,70.896,71.2048,70.7467,70.7666,18760.0
2020-03-20 13:50:00,71.02,71.45,71.02,71.28,35044.0,70.7267,71.155,70.7267,70.9857,35044.0
2020-03-20 13:55:00,71.23,71.35,71.07,71.31,14961.0,70.9359,71.0554,70.7765,71.0156,14961.0
2020-03-20 14:00:00,71.41,71.53,71.2,71.37,16418.0,71.1151,71.2346,70.906,71.0753,16418.0
2020-03-20 14:05:00,71.3,71.68,71.17,71.24,20140.0,71.0056,71.384,70.8761,70.9458,20140.0
2020-03-20 14:10:00,71.24,71.31,70.76,70.78,21884.0,70.9458,71.0156,70.4678,70.4877,21884.0
2020-03-20 14:15:00,70.79,70.79,70.0,70.31,81247.0,70.4977,70.4977,69.711,70.0197,81247.0
2020-03-20 14:20:00,70.33,70.72,70.32,70.33,23891.0,70.0396,70.428,70.0296,70.0396,23891.0
2020-03-20 14:25:00,70.37,70.42,69.9,70.1,123358.0,70.0794,70.1292,69.6114,69.8105,123358.0
2020-03-20 14:30:00,70.17,70.53,70.16,70.33,19105.0,69.8803,70.2388,69.8703,70.0396,19105.0
2020-03-20 14:35:00,70.31,70.57,70.02,70.4,67550.0,70.0197,70.2786,69.7309,70.1093,67550.0
2020-03-20 14:40:00,70.4,70.48,70.14,70.33,115885.0,70.1093,70.189,69.8504,70.0396,115885.0
2020-03-20 14:45:00,70.35,70.63,70.15,70.47,86753.0,70.0595,70.3384,69.8603,70.179,86753.0
2020-03-20 14:50:00,70.51,70.75,69.95,70.07,158529.0,70.2189,70.4579,69.6612,69.7807,158529.0
2020-03-20 14:55:00,70.06,70.17,69.33,69.82,161021.0,69.7707,69.8803,69.0437,69.5317,161021.0
2020-03-20 15:00:00,69.85,70.16,69.55,69.6,50394.0,69.5616,69.8703,69.2628,69.3126,50394.0
2020-03-20 15:05:00,69.62,70.0,69.55,69.68,100024.0,69.3325,69.711,69.2628,69.3923,100024.0
2020-03-20 15:10:00,69.69,69.94,69.46,69.52,170746.0,69.4022,69.6512,69.1732,69.2329,170746.0
2020-03-20 15:15:00,69.54,69.71,68.97,69.08,173070.0,69.2529,69.4222,68.6852,68.7948,173070.0
2020-03-20 15:20:00,69.1,69.55,69.1,69.31,289630.0,68.8147,69.2628,68.8147,69.0238,289630.0
2020-03-20 15:25:00,69.31,70.09,69.31,69.87,147632.0,69.0238,69.8006,69.0238,69.5815,147632.0
2020-03-20 15:30:00,69.88,70.17,69.64,69.94,134345.0,69.5915,69.8803,69.3524,69.6512,134345.0
2020-03-20 15:35:00,69.93,69.93,69.45,69.59,272931.0,69.6412,69.6412,69.1632,69.3027,272931.0
2020-03-20 15:40:00,69.57,69.99,69.49,69.58,186241.0,69.2827,69.701,69.2031,69.2927,186241.0
2020-03-20 15:45:00,69.57,69.87,69.45,69.57,226502.0,69.2827,69.5815,69.1632,69.2827,226502.0
2020-03-20 15:50:00,69.55,69.7,69.22,69.67,317579.0,69.2628,69.4122,68.9342,69.3823,317579.0
2020-03-20 15:55:00,69.67,69.73,69.08,69.19,764183.0,69.3823,69.4421,68.7948,68.9043,764183.0
2020-03-23 09:30:00,69.4,70.32,69.3,70.19,97161.0,69.1134,70.0296,69.0139,69.9002,97161.0
2020-03-23 09:35:00,70.19,70.26,69.07,69.07,87790.0,69.9002,69.9699,68.7848,68.7848,87790.0
2020-03-23 09:40:00,69.02,69.2,68.21,68.69,123604.0,68.735,68.9143,67.9284,68.4064,123604.0
2020-03-23 09:45:00,68.6,69.31,68.41,68.95,89959.0,68.3167,69.0238,68.1275,68.6653,89959.0
2020-03-23 09:50:00,68.99,69.84,68.52,69.69,135189.0,68.7051,69.5516,68.2371,69.4022,135189.0
2020-03-23 09:55:00,69.68,70.35,69.66,70.11,71813.0,69.3923,70.0595,69.3724,69.8205,71813.0
2020-03-23 10:00:00,70.04,70.2,69.06,69.16,143368.0,69.7508,69.9101,68.7748,68.8744,143368.0
2020-03-23 10:05:00,69.2,69.77,69.2,69.42,161160.0,68.9143,69.4819,68.9143,69.1334,161160.0
2020-03-23 10:10:00,69.45,70.19,69.27,70.05,90485.0,69.1632,69.9002,68.984,69.7608,90485.0
2020-03-23 10:15:00,70.09,70.24,69.0,69.07,80965.0,69.8006,69.95,68.7151,68.7848,80965.0
2020-03-23 10:20:00,69.04,69.73,68.88,69.68,63057.0,68.7549,69.4421,68.5956,69.3923,63057.0
2020-03-23 10:25:00,69.72,69.99,69.22,69.87,39843.0,69.4321,69.701,68.9342,69.5815,39843.0
2020-03-23 10:30:00,69.82,70.19,69.51,69.87,46534.0,69.5317,69.9002,69.223,69.5815,46534.0
2020-03-23 10:35:00,69.87,69.96,69.37,69.74,53062.0,69.5815,69.6711,69.0836,69.452,53062.0
2020-03-23 10:40:00,69.72,70.31,69.68,70.11,49730.0,69.4321,70.0197,69.3923,69.8205,49730.0
2020-03-23 10:45:00,70.02,70.02,69.41,69.51,38186.0,69.7309,69.7309,69.1234,69.223,38186.0
2020-03-23 10:50:00,69.55,69.73,69.08,69.1,33533.0,69.2628,69.4421,68.7948,68.8147,33533.0
2020-03-23 10:55:00,69.17,69.17,68.65,68.91,34777.0,68.8844,68.8844,68.3665,68.6255,34777.0
2020-03-23 11:00:00,68.84,69.08,68.61,69.0,35637.0,68.5557,68.7948,68.3267,68.7151,35637.0
2020-03-23 11:05:00,69.07,69.07,68.54,68.57,78635.0,68.7848,68.7848,68.257,68.2869,78635.0
2020-03-23 11:10:00,68.61,68.9,68.11,68.28,90184.0,68.3267,68.6155,67.8288,67.9981,90184.0
2020-03-23 11:15:00,68.33,68.55,68.08,68.11,74208.0,68.0479,68.2669,67.7989,67.8288,74208.0
2020-03-23 11:20:00,68.12,68.13,67.51,67.55,101460.0,67.8387,67.8487,67.2312,67.2711,101460.0
2020-03-23 11:25:00,67.57,67.64,67.02,67.13,80991.0,67.291,67.3607,66.7433,66.8528,80991.0
2020-03-23 11:30:00,67.14,67.65,67.05,67.08,148316.0,66.8628,67.3707,66.7731,66.803,148316.0
2020-03-23 11:35:00,67.08,67.15,66.68,66.81,115684.0,66.803,66.8727,66.4047,66.5341,115684.0
2020-03-23 11:40:00,66.81,66.87,66.19,66.25,129255.0,66.5341,66.5939,65.9167,65.9764,129255.0
2020-03-23 11:45:00,66.26,66.54,66.07,66.3,120315.0,65.9864,66.2652,65.7972,66.0262,120315.0
2020-03-23 11:50:00,66.32,67.23,66.22,67.06,111724.0,66.0462,66.9524,65.9466,66.7831,111724.0
2020-03-23 11:55:00,67.03,67.08,66.53,67.07,133572.0,66.7532,66.803,66.2553,66.7931,133572.0
2020-03-23 12:00:00,67.05,67.58,66.95,67.29,67357.0,66.7731,67.301,66.6736,67.0122,67357.0
2020-03-23 12:05:00,67.32,67.38,66.93,67.01,47143.0,67.042,67.1018,66.6536,66.7333,47143.0
2020-03-23 12:10:00,66.97,67.47,66.84,67.39,48655.0,66.6935,67.1914,66.564,67.1117,48655.0
2020-03-23 12:15:00,67.43,68.64,67.32,68.34,83745.0,67.1516,68.3566,67.042,68.0578,83745.0
2020-03-23 12:20:00,68.35,68.63,68.24,68.52,115174.0,68.0678,68.3466,67.9582,68.2371,115174.0
2020-03-23 12:25:00,68.53,68.56,68.02,68.17,204835.0,68.247,68.2769,67.7391,67.8885,204835.0
2020-03-23 12:30:00,68.17,68.3,67.52,68.03,88116.0,67.8885,68.018,67.2412,67.7491,88116.0
2020-03-23 12:35:00,68.05,68.84,68.04,68.69,173549.0,67.769,68.5557,67.7591,68.4064,173549.0
2020-03-23 12:40:00,68.72,69.38,68.58,69.33,99560.0,68.4362,69.0935,68.2968,69.0437,99560.0
2020-03-23 12:45:00,69.31,69.8,69.03,69.78,69653.0,69.0238,69.5118,68.745,69.4919,69653.0
2020-03-23 12:50:00,69.75,69.82,69.27,69.34,40364.0,69.462,69.5317,68.984,69.0537,40364.0
2020-03-23 12:55:00,69.29,70.14,69.29,69.9,92436.0,69.0039,69.8504,69.0039,69.6114,92436.0
2020-03-23 13:00:00,69.94,69.96,69.18,69.18,87459.0,69.6512,69.6711,68.8943,68.8943,87459.0
2020-03-23 13:05:00,69.2,69.74,69.14,69.53,39040.0,68.9143,69.452,68.8545,69.2429,39040.0
2020-03-23 13:10:00,69.57,70.33,69.54,70.23,84157.0,69.2827,70.0396,69.2529,69.94,84157.0
2020-03-23 13:15:00,70.25,70.27,69.41,69.72,46245.0,69.9599,69.9798,69.1234,69.4321,46245.0
2020-03-23 13:20:00,69.73,69.86,69.1,69.4,47132.0,69.4421,69.5715,68.8147,69.1134,47132.0
2020-03-23 13:25:00,69.39,69.39,68.86,68.94,182214.0,69.1035,69.1035,68.5757,68.6553,182214.0
2020-03-23 13:30:00,68.89,68.98,68.54,68.93,128519.0,68.6055,68.6952,68.257,68.6454,128519.0
2020-03-23 13:35:00,68.95,68.95,68.57,68.65,48518.0,68.6653,68.6653,68.2869,68.3665,48518.0
2020-03-23 13:40:00,68.62,69.09,68.33,68.38,104993.0,68.3367,68.8047,68.0479,68.0976,104993.0
2020-03-23 13:45:00,68.44,69.56,68.44,69.41,146170.0,68.1574,69.2728,68.1574,69.1234,146170.0
2020-03-23 13:50:00,69.39,69.42,68.61,68.72,81363.0,69.1035,69.1334,68.3267,68.4362,81363.0
2020-03-23 13:55:00,68.53,68.57,67.71,68.33,71578.0,68.247,68.2869,67.4304,68.0479,71578.0
2020-03-23 14:00:00,68.38,68.47,67.78,68.13,116576.0,68.0976,68.1873,67.5001,67.8487,116576.0
2020-03-23 14:05:00,68.12,68.73,67.99,68.0,124515.0,67.8387,68.4462,67.7093,67.7192,124515.0
2020-03-23 14:10:00,67.99,68.5,67.97,68.33,121904.0,67.7093,68.2172,67.6893,68.0479,121904.0
2020-03-23 14:15:00,68.32,68.75,68.17,68.17,226898.0,68.0379,68.4661,67.8885,67.8885,226898.0
2020-03-23 14:20:00,68.17,68.37,67.77,68.32,89056.0,67.8885,68.0877,67.4902,68.0379,89056.0
2020-03-23 14:25:00,68.31,69.19,68.25,68.94,152340.0,68.0279,68.9043,67.9682,68.6553,152340.0
2020-03-23 14:30:00,68.92,69.02,68.11,68.29,129759.0,68.6354,68.735,67.8288,68.008,129759.0
2020-03-23 14:35:00,68.31,68.64,68.0,68.37,221822.0,68.0279,68.3566,67.7192,68.0877,221822.0
2020-03-23 14:40:00,68.37,68.77,68.33,68.61,238564.0,68.0877,68.486,68.0479,68.3267,238564.0
2020-03-23 14:45:00,68.62,69.22,68.37,69.16,109629.0,68.3367,68.9342,68.0877,68.8744,109629.0
2020-03-23 14:50:00,69.12,69.14,68.11,68.31,164808.0,68.8346,68.8545,67.8288,68.0279,164808.0
2020-03-23 14:55:00,68.26,68.58,68.17,68.19,61872.0,67.9781,68.2968,67.8885,67.9084,61872.0
2020-03-23 15:00:00,68.22,68.76,68.13,68.71,72047.0,67.9383,68.4761,67.8487,68.4263,72047.0
2020-03-23 15:05:00,68.7,68.73,67.97,68.02,247416.0,68.4163,68.4462,67.6893,67.7391,247416.0
2020-03-23 15:10:00,68.02,68.05,67.86,68.02,135489.0,67.7391,67.769,67.5798,67.7391,135489.0
2020-03-23 15:15:00,68.0,68.09,67.91,68.03,87882.0,67.7192,67.8088,67.6296,67.7491,87882.0
2020-03-23 15:20:00,68.04,68.04,67.61,67.73,186077.0,67.7591,67.7591,67.3308,67.4503,186077.0
2020-03-23 15:25:00,67.73,68.16,67.65,67.82,151301.0,67.4503,67.8786,67.3707,67.54,151301.0
2020-03-23 15:30:00,67.83,67.96,67.32,67.41,214832.0,67.5499,67.6794,67.042,67.1317,214832.0
2020-03-23 15:35:00,67.41,67.74,67.21,67.44,366056.0,67.1317,67.4603,66.9325,67.1615,366056.0
2020-03-23 15:40:00,67.44,67.95,67.37,67.67,215219.0,67.1615,67.6694,67.0918,67.3906,215219.0
2020-03-23 15:45:00,67.67,67.9,67.58,67.66,367538.0,67.3906,67.6196,67.301,67.3806,367538.0
2020-03-23 15:50:00,67.66,68.57,67.62,68.48,384803.0,67.3806,68.2869,67.3408,68.1972,384803.0
2020-03-23 15:55:00,68.49,68.83,68.4,68.46,605671.0,68.2072,68.5458,68.1176,68.1773,605671.0
2020-03-24 09:30:00,72.19,72.25,71.5,72.12,313924.0,71.8919,71.9517,71.2048,71.8222,313924.0
2020-03-24 09:35:00,72.18,72.65,71.41,71.45,92805.0,71.882,72.35,71.1151,71.155,92805.0
2020-03-24 09:40:00,71.45,71.65,70.96,71.07,138003.0,71.155,71.3541,70.667,70.7765,138003.0
2020-03-24 09:45:00,71.11,71.51,70.9,71.42,71560.0,70.8164,71.2147,70.6072,71.1251,71560.0
2020-03-24 09:50:00,71.39,72.3,71.22,72.01,151925.0,71.0952,72.0015,70.9259,71.7127,151925.0
2020-03-24 09:55:00,72.0,72.09,71.36,71.61,104699.0,71.7027,71.7923,71.0653,71.3143,104699.0
2020-03-24 10:00:00,71.55,71.83,71.25,71.68,83787.0,71.2546,71.5334,70.9558,71.384,83787.0
2020-03-24 10:05:00,71.81,71.94,71.62,71.78,58749.0,71.5135,71.6429,71.3243,71.4836,58749.0
2020-03-24 10:10:00,71.72,72.1,71.54,72.07,147977.0,71.4239,71.8023,71.2446,71.7724,147977.0
2020-03-24 10:15:00,72.11,72.34,71.88,72.22,87074.0,71.8122,72.0413,71.5832,71.9218,87074.0
2020-03-24 10:20:00,72.25,72.73,72.14,72.53,66544.0,71.9517,72.4297,71.8421,72.2305,66544.0
2020-03-24 10:25:00,72.59,73.15,72.58,72.81,132976.0,72.2903,72.848,72.2803,72.5094,132976.0
2020-03-24 10:30:00,72.8,72.94,72.59,72.67,76680.0,72.4994,72.6388,72.2903,72.3699,76680.0
2020-03-24 10:35:00,72.69,72.83,72.49,72.7,120217.0,72.3899,72.5293,72.1907,72.3998,120217.0
2020-03-24 10:40:00,72.7,72.89,72.55,72.79,36807.0,72.3998,72.589,72.2504,72.4894,36807.0
2020-03-24 10:45:00,72.82,72.82,71.98,71.98,108940.0,72.5193,72.5193,71.6828,71.6828,108940.0
2020-03-24 10:50:00,71.91,72.04,71.67,71.99,94550.0,71.6131,71.7425,71.3741,71.6927,94550.0
2020-03-24 10:55:00,72.05,72.4,71.87,72.16,106784.0,71.7525,72.1011,71.5732,71.862,106784.0
2020-03-24 11:00:00,72.19,72.6,72.12,72.13,17636.0,71.8919,72.3002,71.8222,71.8322,17636.0
2020-03-24 11:05:00,72.14,72.2,71.48,71.8,49476.0,71.8421,71.9019,71.1848,71.5035,49476.0
2020-03-24 11:10:00,71.8,72.66,71.71,72.59,120196.0,71.5035,72.36,71.4139,72.2903,120196.0
2020-03-24 11:15:00,72.59,72.75,72.3,72.52,57755.0,72.2903,72.4496,72.0015,72.2206,57755.0
2020-03-24 11:20:00,72.5,72.92,72.5,72.81,55516.0,72.2006,72.6189,72.2006,72.5094,55516.0
2020-03-24 11:25:00,72.8,72.93,72.55,72.69,197052.0,72.4994,72.6289,72.2504,72.3899,197052.0
2020-03-24 11:30:00,72.75,72.79,72.37,72.58,20036.0,72.4496,72.4894,72.0712,72.2803,20036.0
2020-03-24 11:35:00,72.64,73.02,72.64,72.98,78598.0,72.3401,72.7185,72.3401,72.6787,78598.0
2020-03-24 11:40:00,72.95,73.08,72.83,72.95,62465.0,72.6488,72.7782,72.5293,72.6488,62465.0
2020-03-24 11:45:00,72.97,73.12,72.56,72.59,44780.0,72.6687,72.8181,72.2604,72.2903,44780.0
2020-03-24 11:50:00,72.62,72.83,72.47,72.66,20331.0,72.3201,72.5293,72.1708,72.36,20331.0
2020-03-24 11:55:00,72.82,73.0,72.75,72.99,42803.0,72.5193,72.6986,72.4496,72.6886,42803.0
2020-03-24 12:00:00,73.04,73.08,72.77,72.83,47611.0,72.7384,72.7782,72.4695,72.5293,47611.0
2020-03-24 12:05:00,72.91,72.95,72.54,72.64,38713.0,72.6089,72.6488,72.2405,72.3401,38713.0
2020-03-24 12:10:00,72.7,72.92,72.66,72.81,41533.0,72.3998,72.6189,72.36,72.5094,41533.0
2020-03-24 12:15:00,72.8,73.04,72.74,72.96,53197.0,72.4994,72.7384,72.4396,72.6587,53197.0
2020-03-24 12:20:00,72.95,73.06,72.91,73.04,14556.0,72.6488,72.7583,72.6089,72.7384,14556.0
2020-03-24 12:25:00,73.06,73.07,72.86,73.05,33953.0,72.7583,72.7683,72.5592,72.7484,33953.0
2020-03-24 12:30:00,73.06,73.1,72.64,72.73,65554.0,72.7583,72.7982,72.3401,72.4297,65554.0
2020-03-24 12:35:00,72.72,72.94,72.62,72.84,163606.0,72.4197,72.6388,72.3201,72.5392,163606.0
2020-03-24 12:40:00,72.83,72.86,72.65,72.83,22090.0,72.5293,72.5592,72.35,72.5293,22090.0
2020-03-24 12:45:00,72.86,72.86,72.5,72.59,13513.0,72.5592,72.5592,72.2006,72.2903,13513.0
2020-03-24 12:50:00,72.53,72.82,72.38,72.49,22273.0,72.2305,72.5193,72.0811,72.1907,22273.0
2020-03-24 12:55:00,72.49,72.56,71.94,71.94,83950.0,72.1907,72.2604,71.6429,71.6429,83950.0
2020-03-24 13:00:00,71.94,72.35,71.94,72.12,23085.0,71.6429,72.0513,71.6429,71.8222,23085.0
2020-03-24 13:05:00,72.07,72.07,71.69,71.81,31902.0,71.7724,71.7724,71.394,71.5135,31902.0
2020-03-24 13:10:00,71.79,71.87,71.53,71.79,42770.0,71.4936,71.5732,71.2346,71.4936,42770.0
2020-03-24 13:15:00,71.77,71.89,71.6,71.77,40406.0,71.4737,71.5932,71.3044,71.4737,40406.0
2020-03-24 13:20:00,71.73,71.87,71.55,71.76,26765.0,71.4338,71.5732,71.2546,71.4637,26765.0
2020-03-24 13:25:00,71.78,72.17,71.73,71.94,15090.0,71.4836,71.872,71.4338,71.6429,15090.0
2020-03-24 13:30:00,72.01,72.14,71.98,71.98,8910.0,71.7127,71.8421,71.6828,71.6828,8910.0
2020-03-24 13:35:00,71.98,72.19,71.87,72.11,20198.0,71.6828,71.8919,71.5732,71.8122,20198.0
2020-03-24 13:40:00,72.15,72.32,71.85,72.15,15125.0,71.8521,72.0214,71.5533,71.8521,15125.0
2020-03-24 13:45:00,72.2,72.4,71.88,71.93,67196.0,71.9019,72.1011,71.5832,71.633,67196.0
2020-03-24 13:50:00,71.96,71.96,71.51,71.88,23361.0,71.6629,71.6629,71.2147,71.5832,23361.0
2020-03-24 13:55:00,71.84,72.07,71.66,71.72,10205.0,71.5434,71.7724,71.3641,71.4239,10205.0
2020-03-24 14:00:00,71.77,72.18,71.65,71.65,15247.0,71.4737,71.882,71.3541,71.3541,15247.0
2020-03-24 14:05:00,71.7,71.82,71.42,71.46,13730.0,71.4039,71.5234,71.1251,71.1649,13730.0
2020-03-24 14:10:00,71.48,71.78,71.36,71.64,29367.0,71.1848,71.4836,71.0653,71.3442,29367.0
2020-03-24 14:15:00,71.61,72.31,71.6,72.04,75304.0,71.3143,72.0114,71.3044,71.7425,75304.0
2020-03-24 14:20:00,72.09,72.44,71.9,72.4,20662.0,71.7923,72.1409,71.6031,72.1011,20662.0
2020-03-24 14:25:00,72.44,72.46,72.19,72.34,21001.0,72.1409,72.1608,71.8919,72.0413,21001.0
2020-03-24 14:30:00,72.32,72.45,72.13,72.4,25066.0,72.0214,72.1508,71.8322,72.1011,25066.0
2020-03-24 14:35:00,72.41,73.03,72.41,72.91,119415.0,72.111,72.7284,72.111,72.6089,119415.0
2020-03-24 14:40:00,72.97,72.97,72.67,72.83,26887.0,72.6687,72.6687,72.3699,72.5293,26887.0
2020-03-24 14:45:00,72.86,72.97,72.41,72.62,49345.0,72.5592,72.6687,72.111,72.3201,49345.0
2020-03-24 14:50:00,72.62,73.12,72.56,72.98,69358.0,72.3201,72.8181,72.2604,72.6787,69358.0
2020-03-24 14:55:00,72.97,73.4,72.85,73.39,63267.0,72.6687,73.0969,72.5492,73.087,63267.0
2020-03-24 15:00:00,73.39,73.39,72.98,73.1,43890.0,73.087,73.087,72.6787,72.7982,43890.0
2020-03-24 15:05:00,73.08,73.22,72.92,73.22,38461.0,72.7782,72.9177,72.6189,72.9177,38461.0
2020-03-24 15:10:00,73.19,73.28,73.06,73.18,61640.0,72.8878,72.9774,72.7583,72.8778,61640.0
2020-03-24 15:15:00,73.19,73.27,72.75,73.1,34507.0,72.8878,72.9675,72.4496,72.7982,34507.0
2020-03-24 15:20:00,73.07,73.23,72.96,73.0,33125.0,72.7683,72.9276,72.6587,72.6986,33125.0
2020-03-24 15:25:00,73.01,73.25,72.94,73.18,22648.0,72.7085,72.9475,72.6388,72.8778,22648.0
2020-03-24 15:30:00,73.23,73.42,73.09,73.12,53816.0,72.9276,73.1168,72.7882,72.8181,53816.0
2020-03-24 15:35:00,73.12,73.22,72.88,72.95,26147.0,72.8181,72.9177,72.5791,72.6488,26147.0
2020-03-24 15:40:00,73.0,73.37,73.0,73.16,29061.0,72.6986,73.067,72.6986,72.8579,29061.0
2020-03-24 15:45:00,73.14,73.24,72.56,72.68,77928.0,72.838,72.9376,72.2604,72.3799,77928.0
2020-03-24 15:50:00,72.65,73.64,72.64,73.64,112048.0,72.35,73.3359,72.3401,73.3359,112048.0
2020-03-24 15:55:00,73.65,74.44,73.6,74.23,251207.0,73.3459,74.1326,73.2961,73.9235,251207.0
2020-03-25 09:30:00,74.84,75.12,73.8,75.06,189000.0,74.531,74.8098,73.4953,74.7501,189000.0
2020-03-25 09:35:00,75.02,76.23,74.82,76.23,155877.0,74.7102,75.9152,74.5111,75.9152,155877.0
2020-03-25 09:40:00,76.23,76.26,75.43,75.58,124384.0,75.9152,75.9451,75.1185,75.2679,124384.0
2020-03-25 09:45:00,75.58,75.58,74.49,74.51,69521.0,75.2679,75.2679,74.1824,74.2023,69521.0
2020-03-25 09:50:00,74.51,74.84,74.13,74.34,34823.0,74.2023,74.531,73.8239,74.033,34823.0
2020-03-25 09:55:00,74.36,74.68,74.08,74.18,62342.0,74.053,74.3716,73.7741,73.8737,62342.0
2020-03-25 10:00:00,74.22,74.66,73.92,74.0,100715.0,73.9135,74.3517,73.6148,73.6944,100715.0
2020-03-25 10:05:00,74.02,74.56,74.02,74.53,107667.0,73.7144,74.2521,73.7144,74.2223,107667.0
2020-03-25 10:10:00,74.54,74.54,73.73,74.12,40068.0,74.2322,74.2322,73.4256,73.8139,40068.0
2020-03-25 10:15:00,74.09,74.62,73.97,74.09,107065.0,73.7841,74.3119,73.6646,73.7841,107065.0
2020-03-25 10:20:00,74.15,74.48,73.94,74.05,16491.0,73.8438,74.1725,73.6347,73.7442,16491.0
2020-03-25 10:25:00,74.01,74.01,73.43,73.78,47601.0,73.7044,73.7044,73.1268,73.4754,47601.0
2020-03-25 10:30:00,73.83,74.33,73.83,73.98,44601.0,73.5251,74.0231,73.5251,73.6745,44601.0
2020-03-25 10:35:00,73.99,74.46,73.84,74.22,23478.0,73.6845,74.1525,73.5351,73.9135,23478.0
2020-03-25 10:40:00,74.25,74.76,73.79,74.02,26691.0,73.9434,74.4513,73.4853,73.7144,26691.0
2020-03-25 10:45:00,74.04,74.49,73.77,74.1,26730.0,73.7343,74.1824,73.4654,73.794,26730.0
2020-03-25 10:50:00,74.06,74.72,74.06,74.17,29137.0,73.7542,74.4115,73.7542,73.8637,29137.0
2020-03-25 10:55:00,74.19,74.72,74.02,74.65,36640.0,73.8837,74.4115,73.7144,74.3418,36640.0
2020-03-25 11:00:00,74.66,74.75,74.24,74.59,20817.0,74.3517,74.4413,73.9335,74.282,20817.0
2020-03-25 11:05:00,74.59,75.35,74.59,75.25,63965.0,74.282,75.0389,74.282,74.9393,63965.0
2020-03-25 11:10:00,75.23,75.29,74.4,74.6,145339.0,74.9194,74.9791,74.0928,74.292,145339.0
2020-03-25 11:15:00,74.58,74.71,74.2,74.5,32295.0,74.272,74.4015,73.8936,74.1924,32295.0
2020-03-25 11:20:00,74.44,74.51,74.16,74.38,12237.0,74.1326,74.2023,73.8538,74.0729,12237.0
2020-03-25 11:25:00,74.36,75.0,74.33,74.63,105265.0,74.053,74.6903,74.0231,74.3218,105265.0
2020-03-25 11:30:00,74.57,74.78,74.48,74.71,18994.0,74.2621,74.4712,74.1725,74.4015,18994.0
2020-03-25 11:35:00,74.65,74.88,74.49,74.67,9608.0,74.3418,74.5708,74.1824,74.3617,9608.0
2020-03-25 11:40:00,74.77,74.77,74.26,74.35,22283.0,74.4613,74.4613,73.9534,74.043,22283.0
2020-03-25 11:45:00,74.4,74.4,73.93,74.28,102504.0,74.0928,74.0928,73.6247,73.9733,102504.0
2020-03-25 11:50:00,74.28,74.45,74.15,74.15,28087.0,73.9733,74.1426,73.8438,73.8438,28087.0
2020-03-25 11:55:00,74.18,74.48,74.03,74.48,12247.0,73.8737,74.1725,73.7243,74.1725,12247.0
2020-03-25 12:00:00,74.38,74.92,74.38,74.92,12335.0,74.0729,74.6106,74.0729,74.6106,12335.0
2020-03-25 12:05:00,74.89,75.02,74.77,74.78,36117.0,74.5808,74.7102,74.4613,74.4712,36117.0
2020-03-25 12:10:00,74.75,74.97,74.71,74.91,12337.0,74.4413,74.6604,74.4015,74.6007,12337.0
2020-03-25 12:15:00,74.9,75.42,74.85,75.33,45908.0,74.5907,75.1086,74.5409,75.019,45908.0
2020-03-25 12:20:00,75.33,75.72,75.27,75.71,101786.0,75.019,75.4073,74.9592,75.3974,101786.0
2020-03-25 12:25:00,75.73,75.91,75.64,75.7,71172.0,75.4173,75.5966,75.3277,75.3874,71172.0
2020-03-25 12:30:00,75.7,75.72,75.2,75.58,55143.0,75.3874,75.4073,74.8895,75.2679,55143.0
2020-03-25 12:35:00,75.48,75.87,75.29,75.78,48495.0,75.1683,75.5567,74.9791,75.4671,48495.0
2020-03-25 12:40:00,75.75,75.77,75.63,75.76,7029.0,75.4372,75.4571,75.3177,75.4472,7029.0
2020-03-25 12:45:00,75.7,76.12,75.65,75.82,32196.0,75.3874,75.8057,75.3376,75.5069,32196.0
2020-03-25 12:50:00,75.87,76.02,75.62,75.69,64424.0,75.5567,75.7061,75.3078,75.3775,64424.0
2020-03-25 12:55:00,75.69,75.72,75.19,75.56,87570.0,75.3775,75.4073,74.8795,75.248,87570.0
2020-03-25 13:00:00,75.53,75.88,75.45,75.75,42101.0,75.2181,75.5667,75.1385,75.4372,42101.0
2020-03-25 13:05:00,75.78,76.3,75.77,76.28,35569.0,75.4671,75.9849,75.4571,75.965,35569.0
2020-03-25 13:10:00,76.26,76.37,76.04,76.13,40079.0,75.9451,76.0547,75.726,75.8156,40079.0
2020-03-25 13:15:00,76.05,76.5,76.0,76.48,34028.0,75.736,76.1841,75.6862,76.1642,34028.0
2020-03-25 13:20:00,76.47,76.53,76.29,76.52,44820.0,76.1542,76.214,75.975,76.204,44820.0
2020-03-25 13:25:00,76.52,76.96,76.44,76.96,53359.0,76.204,76.6422,76.1244,76.6422,53359.0
2020-03-25 13:30:00,76.96,77.16,76.79,77.12,62296.0,76.6422,76.8414,76.4729,76.8016,62296.0
2020-03-25 13:35:00,77.11,77.13,76.83,76.91,51306.0,76.7916,76.8115,76.5128,76.5924,51306.0
2020-03-25 13:40:00,76.93,77.11,76.66,77.09,99913.0,76.6123,76.7916,76.3435,76.7717,99913.0
2020-03-25 13:45:00,77.09,77.4,76.86,76.94,114631.0,76.7717,77.0804,76.5426,76.6223,114631.0
2020-03-25 13:50:00,76.92,77.14,76.29,76.29,28226.0,76.6024,76.8215,75.975,75.975,28226.0
2020-03-25 13:55:00,76.32,76.53,76.0,76.42,53049.0,76.0049,76.214,75.6862,76.1045,53049.0
2020-03-25 14:00:00,76.44,76.46,75.86,75.94,102388.0,76.1244,76.1443,75.5468,75.6264,102388.0
2020-03-25 14:05:00,75.95,75.95,75.38,75.78,44013.0,75.6364,75.6364,75.0687,75.4671,44013.0
2020-03-25 14:10:00,75.82,76.3,75.81,76.21,36973.0,75.5069,75.9849,75.497,75.8953,36973.0
2020-03-25 14:15:00,76.25,76.35,75.86,76.08,21975.0,75.9352,76.0347,75.5468,75.7659,21975.0
2020-03-25 14:20:00,76.08,76.24,75.9,76.0,15121.0,75.7659,75.9252,75.5866,75.6862,15121.0
2020-03-25 14:25:00,76.02,76.12,75.56,75.86,40444.0,75.7061,75.8057,75.248,75.5468,40444.0
2020-03-25 14:30:00,75.79,75.87,75.33,75.41,43817.0,75.4771,75.5567,75.019,75.0986,43817.0
2020-03-25 14:35:00,75.44,75.97,75.31,75.88,34405.0,75.1285,75.6563,74.999,75.5667,34405.0
2020-03-25 14:40:00,75.87,75.88,75.59,75.7,143729.0,75.5567,75.5667,75.2779,75.3874,143729.0
2020-03-25 14:45:00,75.85,76.26,75.85,76.03,83455.0,75.5368,75.9451,75.5368,75.7161,83455.0
2020-03-25 14:50:00,76.05,76.11,75.57,75.99,37741.0,75.736,75.7957,75.258,75.6762,37741.0
2020-03-25 14:55:00,76.01,76.39,75.89,76.0,89713.0,75.6961,76.0746,75.5766,75.6862,89713.0
2020-03-25 15:00:00,76.0,76.41,75.87,76.41,54002.0,75.6862,76.0945,75.5567,76.0945,54002.0
2020-03-25 15:05:00,76.46,76.46,75.75,75.88,31953.0,76.1443,76.1443,75.4372,75.5667,31953.0
2020-03-25 15:10:00,75.81,75.9,75.64,75.87,57503.0,75.497,75.5866,75.3277,75.5567,57503.0
2020-03-25 15:15:00,75.92,76.14,75.86,75.92,36467.0,75.6065,75.8256,75.5468,75.6065,36467.0
2020-03-25 15:20:00,75.89,76.01,75.74,75.78,72898.0,75.5766,75.6961,75.4273,75.4671,72898.0
2020-03-25 15:25:00,75.79,75.99,75.65,75.86,278289.0,75.4771,75.6762,75.3376,75.5468,278289.0
2020-03-25 15:30:00,75.84,76.1,75.63,75.69,91101.0,75.5268,75.7858,75.3177,75.3775,91101.0
2020-03-25 15:35:00,75.64,76.07,75.59,75.94,51673.0,75.3277,75.7559,75.2779,75.6264,51673.0
2020-03-25 15:40:00,75.97,76.19,75.42,75.53,145208.0,75.6563,75.8754,75.1086,75.2181,145208.0
2020-03-25 15:45:00,75.46,75.55,75.01,75.21,325764.0,75.1484,75.238,74.7003,74.8994,325764.0
2020-03-25 15:50:00,75.22,75.39,74.73,75.14,871717.0,74.9094,75.0787,74.4214,74.8297,871717.0
2020-03-25 15:55:00,75.13,75.99,75.13,75.38,1348641.0,74.8198,75.6762,74.8198,75.0687,1348641.0
2020-03-26 09:30:00,75.85,78.77,75.7,78.74,607308.0,75.5368,78.4447,75.3874,78.4149,607308.0
2020-03-26 09:35:00,78.75,78.77,77.45,77.5,237572.0,78.4248,78.4447,77.1302,77.18,237572.0
2020-03-26 09:40:00,77.49,77.68,76.83,76.89,213323.0,77.17,77.3592,76.5128,76.5725,213323.0
2020-03-26 09:45:00,76.89,77.57,76.87,77.12,253964.0,76.5725,77.2497,76.5526,76.8016,253964.0
2020-03-26 09:50:00,77.09,77.58,76.52,77.48,260330.0,76.7717,77.2597,76.204,77.1601,260330.0
2020-03-26 09:55:00,77.5,78.12,77.46,77.78,136595.0,77.18,77.7974,77.1402,77.4588,136595.0
2020-03-26 10:00:00,77.89,78.12,77.47,77.55,109098.0,77.5684,77.7974,77.1501,77.2298,109098.0
2020-03-26 10:05:00,77.62,78.28,77.62,78.28,85392.0,77.2995,77.9568,77.2995,77.9568,85392.0
2020-03-26 10:10:00,78.29,78.45,77.76,77.8,61654.0,77.9667,78.1261,77.4389,77.4788,61654.0
2020-03-26 10:15:00,77.82,78.38,77.78,78.3,57230.0,77.4987,78.0564,77.4588,77.9767,57230.0
2020-03-26 10:20:00,78.36,78.39,77.72,77.74,33640.0,78.0364,78.0663,77.3991,77.419,33640.0
2020-03-26 10:25:00,77.74,77.89,77.45,77.68,37649.0,77.419,77.5684,77.1302,77.3592,37649.0
2020-03-26 10:30:00,77.82,78.39,77.82,78.39,27977.0,77.4987,78.0663,77.4987,78.0663,27977.0
2020-03-26 10:35:00,78.36,78.4,77.79,77.84,55651.0,78.0364,78.0763,77.4688,77.5186,55651.0
2020-03-26 10:40:00,77.79,78.31,77.53,78.29,53409.0,77.4688,77.9866,77.2099,77.9667,53409.0
2020-03-26 10:45:00,78.32,78.56,77.67,77.86,99353.0,77.9966,78.2356,77.3493,77.5385,99353.0
2020-03-26 10:50:00,77.79,78.39,77.78,77.82,112249.0,77.4688,78.0663,77.4588,77.4987,112249.0
2020-03-26 10:55:00,77.79,78.18,77.64,78.12,47817.0,77.4688,77.8572,77.3194,77.7974,47817.0
2020-03-26 11:00:00,78.23,78.24,77.68,78.15,30147.0,77.907,77.9169,77.3592,77.8273,30147.0
2020-03-26 11:05:00,78.12,78.19,77.55,77.74,113498.0,77.7974,77.8671,77.2298,77.419,113498.0
2020-03-26 11:10:00,77.72,78.4,77.72,78.2,56034.0,77.3991,78.0763,77.3991,77.8771,56034.0
2020-03-26 11:15:00,78.19,78.59,78.19,78.53,63504.0,77.8671,78.2655,77.8671,78.2057,63504.0
2020-03-26 11:20:00,78.53,78.87,78.49,78.81,90917.0,78.2057,78.5443,78.1659,78.4846,90917.0
2020-03-26 11:25:00,78.85,79.04,78.76,78.95,66044.0,78.5244,78.7136,78.4348,78.624,66044.0
2020-03-26 11:30:00,78.93,79.26,78.87,79.14,51968.0,78.6041,78.9327,78.5443,78.8132,51968.0
2020-03-26 11:35:00,79.09,79.17,78.71,79.03,71172.0,78.7634,78.8431,78.385,78.7037,71172.0
2020-03-26 11:40:00,79.06,79.2,78.7,78.7,26388.0,78.7335,78.873,78.375,78.375,26388.0
2020-03-26 11:45:00,78.74,78.75,78.06,78.08,34756.0,78.4149,78.4248,77.7377,77.7576,34756.0
2020-03-26 11:50:00,78.1,78.35,77.93,78.27,90002.0,77.7775,78.0265,77.6082,77.9468,90002.0
2020-03-26 11:55:00,78.27,78.44,77.87,78.38,80786.0,77.9468,78.1161,77.5485,78.0564,80786.0
2020-03-26 12:00:00,78.4,78.51,77.74,77.94,335550.0,78.0763,78.1858,77.419,77.6182,335550.0
2020-03-26 12:05:00,77.96,78.01,77.66,77.77,62006.0,77.6381,77.6879,77.3393,77.4489,62006.0
2020-03-26 12:10:00,77.77,77.83,77.24,77.35,127863.0,77.4489,77.5086,76.9211,77.0306,127863.0
2020-03-26 12:15:00,77.37,77.37,76.62,77.01,216448.0,77.0505,77.0505,76.3036,76.692,216448.0
2020-03-26 12:20:00,77.02,77.51,76.99,77.5,226628.0,76.702,77.19,76.6721,77.18,226628.0
2020-03-26 12:25:00,77.52,77.79,77.52,77.56,35135.0,77.1999,77.4688,77.1999,77.2397,35135.0
2020-03-26 12:30:00,77.57,77.77,77.57,77.77,35561.0,77.2497,77.4489,77.2497,77.4489,35561.0
2020-03-26 12:35:00,77.77,77.81,77.48,77.68,26744.0,77.4489,77.4887,77.1601,77.3592,26744.0
2020-03-26 12:40:00,77.66,77.99,77.52,77.91,26816.0,77.3393,77.668,77.1999,77.5883,26816.0
2020-03-26 12:45:00,77.84,77.93,77.62,77.92,20486.0,77.5186,77.6082,77.2995,77.5983,20486.0
2020-03-26 12:50:00,77.9,78.14,77.86,77.9,24463.0,77.5783,77.8173,77.5385,77.5783,24463.0
2020-03-26 12:55:00,77.86,77.92,77.73,77.92,27497.0,77.5385,77.5983,77.409,77.5983,27497.0
2020-03-26 13:00:00,77.9,78.18,77.86,78.15,20833.0,77.5783,77.8572,77.5385,77.8273,20833.0
2020-03-26 13:05:00,78.13,78.27,77.46,77.62,71577.0,77.8074,77.9468,77.1402,77.2995,71577.0
2020-03-26 13:10:00,77.67,77.67,77.31,77.5,22215.0,77.3493,77.3493,76.9908,77.18,22215.0
2020-03-26 13:15:00,77.48,77.68,77.34,77.4,40807.0,77.1601,77.3592,77.0207,77.0804,40807.0
2020-03-26 13:20:00,77.32,77.35,76.98,77.24,78351.0,77.0007,77.0306,76.6621,76.9211,78351.0
2020-03-26 13:25:00,77.22,77.34,76.8,76.99,268516.0,76.9011,77.0207,76.4829,76.6721,268516.0
2020-03-26 13:30:00,76.99,77.05,76.29,76.51,59718.0,76.6721,76.7318,75.975,76.1941,59718.0
2020-03-26 13:35:00,76.51,76.76,76.44,76.74,84911.0,76.1941,76.443,76.1244,76.4231,84911.0
2020-03-26 13:40:00,76.84,77.11,76.71,77.06,32362.0,76.5227,76.7916,76.3933,76.7418,32362.0
2020-03-26 13:45:00,77.08,77.2,76.85,77.19,24639.0,76.7617,76.8812,76.5327,76.8713,24639.0
2020-03-26 13:50:00,77.21,77.47,77.14,77.28,109249.0,76.8912,77.1501,76.8215,76.9609,109249.0
2020-03-26 13:55:00,77.3,77.3,76.94,77.15,40161.0,76.9808,76.9808,76.6223,76.8314,40161.0
2020-03-26 14:00:00,77.21,77.47,77.15,77.44,15639.0,76.8912,77.1501,76.8314,77.1202,15639.0
2020-03-26 14:05:00,77.45,77.47,76.84,76.9,21215.0,77.1302,77.1501,76.5227,76.5825,21215.0
2020-03-26 14:10:00,76.93,77.06,76.63,76.81,21099.0,76.6123,76.7418,76.3136,76.4928,21099.0
2020-03-26 14:15:00,76.77,77.01,76.65,76.97,72586.0,76.453,76.692,76.3335,76.6522,72586.0
2020-03-26 14:20:00,76.91,77.25,76.75,76.84,142984.0,76.5924,76.931,76.4331,76.5227,142984.0
2020-03-26 14:25:00,76.81,77.02,76.75,76.9,14432.0,76.4928,76.702,76.4331,76.5825,14432.0
2020-03-26 14:30:00,76.94,77.6,76.94,77.43,136332.0,76.6223,77.2796,76.6223,77.1103,136332.0
2020-03-26 14:35:00,77.42,77.49,77.18,77.4,33162.0,77.1003,77.17,76.8613,77.0804,33162.0
2020-03-26 14:40:00,77.41,77.61,77.2,77.2,18361.0,77.0904,77.2895,76.8812,76.8812,18361.0
2020-03-26 14:45:00,77.21,77.58,77.18,77.33,25105.0,76.8912,77.2597,76.8613,77.0107,25105.0
2020-03-26 14:50:00,77.28,77.7,77.28,77.5,29003.0,76.9609,77.3792,76.9609,77.18,29003.0
2020-03-26 14:55:00,77.54,77.82,77.34,77.52,24233.0,77.2198,77.4987,77.0207,77.1999,24233.0
2020-03-26 15:00:00,77.51,77.65,77.44,77.58,18616.0,77.19,77.3294,77.1202,77.2597,18616.0
2020-03-26 15:05:00,77.58,77.61,77.26,77.48,95308.0,77.2597,77.2895,76.941,77.1601,95308.0
2020-03-26 15:10:00,77.52,77.73,77.43,77.52,52319.0,77.1999,77.409,77.1103,77.1999,52319.0
2020-03-26 15:15:00,77.59,77.86,77.49,77.77,118383.0,77.2696,77.5385,77.17,77.4489,118383.0
2020-03-26 15:20:00,77.76,77.78,77.38,77.4,121268.0,77.4389,77.4588,77.0605,77.0804,121268.0
2020-03-26 15:25:00,77.4,77.64,77.37,77.62,131228.0,77.0804,77.3194,77.0505,77.2995,131228.0
2020-03-26 15:30:00,77.61,77.9,77.45,77.52,299358.0,77.2895,77.5783,77.1302,77.1999,299358.0
2020-03-26 15:35:00,77.52,77.58,76.77,76.87,140402.0,77.1999,77.2597,76.453,76.5526,140402.0
2020-03-26 15:40:00,76.87,77.24,76.87,77.15,167009.0,76.5526,76.9211,76.5526,76.8314,167009.0
2020-03-26 15:45:00,77.13,77.13,76.75,76.77,211760.0,76.8115,76.8115,76.4331,76.453,211760.0
2020-03-26 15:50:00,76.78,77.88,76.78,77.86,783533.0,76.463,77.5584,76.463,77.5385,783533.0
2020-03-26 15:55:00,77.87,78.3,77.72,78.1,531619.0,77.5485,77.9767,77.3991,77.7775,531619.0
2020-03-27 09:30:00,76.3,76.74,75.87,76.61,184248.0,75.9849,76.4231,75.5567,76.2937,184248.0
2020-03-27 09:35:00,76.63,77.29,76.58,76.74,71280.0,76.3136,76.9709,76.2638,76.4231,71280.0
2020-03-27 09:40:00,76.74,76.78,75.74,76.16,68270.0,76.4231,76.463,75.4273,75.8455,68270.0
2020-03-27 09:45:00,76.17,76.27,75.81,76.21,105887.0,75.8555,75.9551,75.497,75.8953,105887.0
2020-03-27 09:50:00,76.23,76.79,76.1,76.42,52382.0,75.9152,76.4729,75.7858,76.1045,52382.0
2020-03-27 09:55:00,76.46,76.9,76.44,76.71,59688.0,76.1443,76.5825,76.1244,76.3933,59688.0
2020-03-27 10:00:00,76.73,76.86,76.56,76.8,37447.0,76.4132,76.5426,76.2439,76.4829,37447.0
2020-03-27 10:05:00,76.8,76.92,76.6,76.81,21126.0,76.4829,76.6024,76.2837,76.4928,21126.0
2020-03-27 10:10:00,76.77,77.07,76.4,76.58,76078.0,76.453,76.7518,76.0845,76.2638,76078.0
2020-03-27 10:15:00,76.6,76.6,75.78,76.12,135912.0,76.2837,76.2837,75.4671,75.8057,135912.0
2020-03-27 10:20:00,76.12,76.41,75.9,75.95,42709.0,75.8057,76.0945,75.5866,75.6364,42709.0
2020-03-27 10:25:00,75.94,76.18,75.84,76.07,78261.0,75.6264,75.8654,75.5268,75.7559,78261.0
2020-03-27 10:30:00,76.07,76.18,75.68,75.79,17306.0,75.7559,75.8654,75.3675,75.4771,17306.0
2020-03-27 10:35:00,75.76,76.16,75.55,76.06,71358.0,75.4472,75.8455,75.238,75.7459,71358.0
2020-03-27 10:40:00,76.03,76.21,75.78,75.79,24372.0,75.7161,75.8953,75.4671,75.4771,24372.0
2020-03-27 10:45:00,75.74,76.12,75.68,75.98,47649.0,75.4273,75.8057,75.3675,75.6663,47649.0
2020-03-27 10:50:00,75.98,76.32,75.73,76.29,40885.0,75.6663,76.0049,75.4173,75.975,40885.0
2020-03-27 10:55:00,76.34,76.35,76.07,76.25,26833.0,76.0248,76.0347,75.7559,75.9352,26833.0
2020-03-27 11:00:00,76.27,76.48,76.19,76.22,46388.0,75.9551,76.1642,75.8754,75.9053,46388.0
2020-03-27 11:05:00,76.24,76.52,76.16,76.52,162653.0,75.9252,76.204,75.8455,76.204,162653.0
2020-03-27 11:10:00,76.53,76.67,76.45,76.52,29961.0,76.214,76.3534,76.1343,76.204,29961.0
2020-03-27 11:15:00,76.58,77.11,76.56,76.81,103123.0,76.2638,76.7916,76.2439,76.4928,103123.0
2020-03-27 11:20:00,76.78,76.81,76.33,76.43,24176.0,76.463,76.4928,76.0148,76.1144,24176.0
2020-03-27 11:25:00,76.42,76.59,76.06,76.15,35661.0,76.1045,76.2737,75.7459,75.8356,35661.0
2020-03-27 11:30:00,76.16,76.56,75.92,76.48,48230.0,75.8455,76.2439,75.6065,76.1642,48230.0
2020-03-27 11:35:00,76.46,76.48,76.07,76.12,18758.0,76.1443,76.1642,75.7559,75.8057,18758.0
2020-03-27 11:40:00,76.1,76.18,75.7,75.74,58073.0,75.7858,75.8654,75.3874,75.4273,58073.0
2020-03-27 11:45:00,75.79,75.84,75.62,75.78,32678.0,75.4771,75.5268,75.3078,75.4671,32678.0
2020-03-27 11:50:00,75.78,76.3,75.78,76.25,105332.0,75.4671,75.9849,75.4671,75.9352,105332.0
2020-03-27 11:55:00,76.25,76.25,75.67,75.74,23275.0,75.9352,75.9352,75.3575,75.4273,23275.0
2020-03-27 12:00:00,75.76,76.08,75.74,76.03,29555.0,75.4472,75.7659,75.4273,75.7161,29555.0
2020-03-27 12:05:00,76.03,76.12,75.85,75.97,14060.0,75.7161,75.8057,75.5368,75.6563,14060.0
2020-03-27 12:10:00,76.01,76.28,75.94,76.2,23552.0,75.6961,75.965,75.6264,75.8854,23552.0
2020-03-27 12:15:00,76.27,76.54,76.18,76.52,18596.0,75.9551,76.224,75.8654,76.204,18596.0
2020-03-27 12:20:00,76.54,76.56,76.3,76.41,19210.0,76.224,76.2439,75.9849,76.0945,19210.0
2020-03-27 12:25:00,76.54,76.8,76.54,76.63,33098.0,76.224,76.4829,76.224,76.3136,33098.0
2020-03-27 12:30:00,76.61,76.86,76.5,76.83,21206.0,76.2937,76.5426,76.1841,76.5128,21206.0
2020-03-27 12:35:00,76.82,76.95,76.78,76.8,18466.0,76.5028,76.6323,76.463,76.4829,18466.0
2020-03-27 12:40:00,76.73,76.96,76.68,76.96,18444.0,76.4132,76.6422,76.3634,76.6422,18444.0
2020-03-27 12:45:00,76.92,76.95,76.72,76.72,23460.0,76.6024,76.6323,76.4032,76.4032,23460.0
2020-03-27 12:50:00,76.74,77.0,76.69,76.98,17109.0,76.4231,76.6821,76.3733,76.6621,17109.0
2020-03-27 12:55:00,77.0,77.04,76.74,76.93,31066.0,76.6821,76.7219,76.4231,76.6123,31066.0
2020-03-27 13:00:00,76.91,77.2,76.85,77.08,30970.0,76.5924,76.8812,76.5327,76.7617,30970.0
2020-03-27 13:05:00,77.08,77.12,76.79,76.85,21893.0,76.7617,76.8016,76.4729,76.5327,21893.0
2020-03-27 13:10:00,76.86,76.9,76.64,76.67,77051.0,76.5426,76.5825,76.3235,76.3534,77051.0
2020-03-27 13:15:00,76.69,76.7,76.45,76.61,55392.0,76.3733,76.3833,76.1343,76.2937,55392.0
2020-03-27 13:20:00,76.69,76.81,76.67,76.77,27352.0,76.3733,76.4928,76.3534,76.453,27352.0
2020-03-27 13:25:00,76.79,76.93,76.5,76.52,29783.0,76.4729,76.6123,76.1841,76.204,29783.0
2020-03-27 13:30:00,76.52,77.27,76.51,77.19,55392.0,76.204,76.9509,76.1941,76.8713,55392.0
2020-03-27 13:35:00,77.21,77.23,76.82,77.15,40077.0,76.8912,76.9111,76.5028,76.8314,40077.0
2020-03-27 13:40:00,77.16,77.45,76.96,77.05,107336.0,76.8414,77.1302,76.6422,76.7318,107336.0
2020-03-27 13:45:00,77.07,77.42,76.98,77.34,152766.0,76.7518,77.1003,76.6621,77.0207,152766.0
2020-03-27 13:50:00,77.37,77.52,77.3,77.35,56869.0,77.0505,77.1999,76.9808,77.0306,56869.0
2020-03-27 13:55:00,77.34,77.47,77.23,77.23,51928.0,77.0207,77.1501,76.9111,76.9111,51928.0
2020-03-27 14:00:00,77.23,77.39,77.1,77.16,61041.0,76.9111,77.0704,76.7816,76.8414,61041.0
2020-03-27 14:05:00,77.19,77.25,77.05,77.06,26709.0,76.8713,76.931,76.7318,76.7418,26709.0
2020-03-27 14:10:00,77.09,77.46,77.08,77.44,68304.0,76.7717,77.1402,76.7617,77.1202,68304.0
2020-03-27 14:15:00,77.44,77.52,77.31,77.39,63423.0,77.1202,77.1999,76.9908,77.0704,63423.0
2020-03-27 14:20:00,77.35,77.5,77.19,77.23,35545.0,77.0306,77.18,76.8713,76.9111,35545.0
2020-03-27 14:25:00,77.28,77.46,77.22,77.35,46349.0,76.9609,77.1402,76.9011,77.0306,46349.0
2020-03-27 14:30:00,77.39,77.54,77.31,77.52,20242.0,77.0704,77.2198,76.9908,77.1999,20242.0
2020-03-27 14:35:00,77.59,77.61,77.35,77.38,17488.0,77.2696,77.2895,77.0306,77.0605,17488.0
2020-03-27 14:40:00,77.39,77.47,77.13,77.17,36750.0,77.0704,77.1501,76.8115,76.8514,36750.0
2020-03-27 14:45:00,77.19,77.35,77.1,77.17,16244.0,76.8713,77.0306,76.7816,76.8514,16244.0
2020-03-27 14:50:00,77.15,77.47,76.93,77.43,33559.0,76.8314,77.1501,76.6123,77.1103,33559.0
2020-03-27 14:55:00,77.53,77.7,77.47,77.64,65939.0,77.2099,77.3792,77.1501,77.3194,65939.0
2020-03-27 15:00:00,77.63,77.68,77.5,77.63,34165.0,77.3095,77.3592,77.18,77.3095,34165.0
2020-03-27 15:05:00,77.61,77.75,77.44,77.71,31091.0,77.2895,77.429,77.1202,77.3891,31091.0
2020-03-27 15:10:00,77.71,77.94,77.5,77.5,116953.0,77.3891,77.6182,77.18,77.18,116953.0
2020-03-27 15:15:00,77.52,77.97,77.5,77.92,27585.0,77.1999,77.6481,77.18,77.5983,27585.0
2020-03-27 15:20:00,77.9,78.09,77.74,78.09,35454.0,77.5783,77.7676,77.419,77.7676,35454.0
2020-03-27 15:25:00,78.09,78.36,78.02,78.07,32318.0,77.7676,78.0364,77.6978,77.7476,32318.0
2020-03-27 15:30:00,78.04,78.12,77.82,77.99,39071.0,77.7178,77.7974,77.4987,77.668,39071.0
2020-03-27 15:35:00,78.0,78.0,77.54,77.58,45833.0,77.6779,77.6779,77.2198,77.2597,45833.0
2020-03-27 15:40:00,77.5,77.61,76.99,77.24,78350.0,77.18,77.2895,76.6721,76.9211,78350.0
2020-03-27 15:45:00,77.27,77.52,76.93,76.94,88016.0,76.9509,77.1999,76.6123,76.6223,88016.0
2020-03-27 15:50:00,76.88,76.91,76.07,76.28,159205.0,76.5626,76.5924,75.7559,75.965,159205.0
2020-03-27 15:55:00,76.27,76.52,75.88,75.98,168720.0,75.9551,76.204,75.5667,75.6663,168720.0
2020-03-30 09:30:00,77.05,77.25,76.67,77.06,77501.0,76.7318,76.931,76.3534,76.7418,77501.0
2020-03-30 09:35:00,77.14,77.14,75.49,75.51,70002.0,76.8215,76.8215,75.1783,75.1982,70002.0
2020-03-30 09:40:00,75.5,76.02,75.22,75.89,47815.0,75.1882,75.7061,74.9094,75.5766,47815.0
2020-03-30 09:45:00,75.88,76.22,75.51,76.16,29122.0,75.5667,75.9053,75.1982,75.8455,29122.0
2020-03-30 09:50:00,76.24,76.56,76.04,76.22,42118.0,75.9252,76.2439,75.726,75.9053,42118.0
2020-03-30 09:55:00,76.23,76.3,76.0,76.29,23626.0,75.9152,75.9849,75.6862,75.975,23626.0
2020-03-30 10:00:00,76.22,76.51,76.02,76.5,20823.0,75.9053,76.1941,75.7061,76.1841,20823.0
2020-03-30 10:05:00,76.47,76.56,76.08,76.16,33303.0,76.1542,76.2439,75.7659,75.8455,33303.0
2020-03-30 10:10:00,76.18,76.92,76.04,76.87,46787.0,75.8654,76.6024,75.726,76.5526,46787.0
2020-03-30 10:15:00,76.82,77.14,76.76,76.96,44000.0,76.5028,76.8215,76.443,76.6422,44000.0
2020-03-30 10:20:00,76.98,77.08,76.74,76.74,23502.0,76.6621,76.7617,76.4231,76.4231,23502.0
2020-03-30 10:25:00,76.68,76.94,76.47,76.7,26302.0,76.3634,76.6223,76.1542,76.3833,26302.0
2020-03-30 10:30:00,76.65,77.06,76.65,77.05,26950.0,76.3335,76.7418,76.3335,76.7318,26950.0
2020-03-30 10:35:00,77.07,77.3,76.97,77.3,53443.0,76.7518,76.9808,76.6522,76.9808,53443.0
2020-03-30 10:40:00,77.29,77.57,76.82,76.9,34253.0,76.9709,77.2497,76.5028,76.5825,34253.0
2020-03-30 10:45:00,76.84,77.42,76.8,77.33,34748.0,76.5227,77.1003,76.4829,77.0107,34748.0
2020-03-30 10:50:00,77.34,77.38,76.79,76.93,21562.0,77.0207,77.0605,76.4729,76.6123,21562.0
2020-03-30 10:55:00,76.99,76.99,76.48,76.61,21334.0,76.6721,76.6721,76.1642,76.2937,21334.0
2020-03-30 11:00:00,76.6,77.11,76.56,77.01,12234.0,76.2837,76.7916,76.2439,76.692,12234.0
2020-03-30 11:05:00,76.91,77.15,76.85,77.14,18616.0,76.5924,76.8314,76.5327,76.8215,18616.0
2020-03-30 11:10:00,77.12,77.21,76.96,77.02,12922.0,76.8016,76.8912,76.6422,76.702,12922.0
2020-03-30 11:15:00,77.11,77.21,77.0,77.13,20122.0,76.7916,76.8912,76.6821,76.8115,20122.0
2020-03-30 11:20:00,77.2,77.44,77.13,77.3,25312.0,76.8812,77.1202,76.8115,76.9808,25312.0
2020-03-30 11:25:00,77.18,77.25,77.05,77.24,23445.0,76.8613,76.931,76.7318,76.9211,23445.0
2020-03-30 11:30:00,77.25,77.35,77.02,77.11,34245.0,76.931,77.0306,76.702,76.7916,34245.0
2020-03-30 11:35:00,77.12,77.15,76.7,76.87,38632.0,76.8016,76.8314,76.3833,76.5526,38632.0
2020-03-30 11:40:00,76.89,77.12,76.85,77.08,29341.0,76.5725,76.8016,76.5327,76.7617,29341.0
2020-03-30 11:45:00,77.08,77.37,76.91,77.23,72037.0,76.7617,77.0505,76.5924,76.9111,72037.0
2020-03-30 11:50:00,77.23,77.44,77.18,77.43,42954.0,76.9111,77.1202,76.8613,77.1103,42954.0
2020-03-30 11:55:00,77.4,77.55,77.31,77.33,35249.0,77.0804,77.2298,76.9908,77.0107,35249.0
2020-03-30 12:00:00,77.32,77.38,76.9,77.06,53089.0,77.0007,77.0605,76.5825,76.7418,53089.0
2020-03-30 12:05:00,77.11,77.28,76.92,77.03,26692.0,76.7916,76.9609,76.6024,76.7119,26692.0
2020-03-30 12:10:00,77.01,77.28,76.97,77.13,27445.0,76.692,76.9609,76.6522,76.8115,27445.0
2020-03-30 12:15:00,77.14,77.41,77.1,77.35,22368.0,76.8215,77.0904,76.7816,77.0306,22368.0
2020-03-30 12:20:00,77.31,77.34,77.1,77.26,20560.0,76.9908,77.0207,76.7816,76.941,20560.0
2020-03-30 12:25:00,77.31,77.54,77.27,77.53,19118.0,76.9908,77.2198,76.9509,77.2099,19118.0
2020-03-30 12:30:00,77.55,77.55,77.11,77.13,19664.0,77.2298,77.2298,76.7916,76.8115,19664.0
2020-03-30 12:35:00,77.07,77.47,77.04,77.45,16137.0,76.7518,77.1501,76.7219,77.1302,16137.0
2020-03-30 12:40:00,77.39,77.48,77.22,77.3,45427.0,77.0704,77.1601,76.9011,76.9808,45427.0
2020-03-30 12:45:00,77.31,77.51,77.28,77.48,129222.0,76.9908,77.19,76.9609,77.1601,129222.0
2020-03-30 12:50:00,77.5,77.64,77.42,77.64,36054.0,77.18,77.3194,77.1003,77.3194,36054.0
2020-03-30 12:55:00,77.63,77.63,77.4,77.46,26857.0,77.3095,77.3095,77.0804,77.1402,26857.0
2020-03-30 13:00:00,77.46,77.46,77.12,77.2,20424.0,77.1402,77.1402,76.8016,76.8812,20424.0
2020-03-30 13:05:00,77.19,77.19,76.84,76.91,33222.0,76.8713,76.8713,76.5227,76.5924,33222.0
2020-03-30 13:10:00,76.94,77.15,76.94,77.03,21442.0,76.6223,76.8314,76.6223,76.7119,21442.0
2020-03-30 13:15:00,77.07,77.33,77.03,77.31,23553.0,76.7518,77.0107,76.7119,76.9908,23553.0
2020-03-30 13:20:00,77.25,77.42,77.19,77.39,29730.0,76.931,77.1003,76.8713,77.0704,29730.0
2020-03-30 13:25:00,77.35,77.56,77.3,77.45,20381.0,77.0306,77.2397,76.9808,77.1302,20381.0
2020-03-30 13:30:00,77.46,77.5,77.27,77.36,19136.0,77.1402,77.18,76.9509,77.0406,19136.0
2020-03-30 13:35:00,77.35,77.4,77.17,77.28,31515.0,77.0306,77.0804,76.8514,76.9609,31515.0
2020-03-30 13:40:00,77.3,77.36,76.99,77.01,25582.0,76.9808,77.0406,76.6721,76.692,25582.0
2020-03-30 13:45:00,77.04,77.1,76.94,77.08,13648.0,76.7219,76.7816,76.6223,76.7617,13648.0
2020-03-30 13:50:00,77.04,77.13,76.99,77.09,13626.0,76.7219,76.8115,76.6721,76.7717,13626.0
2020-03-30 13:55:00,76.97,77.01,76.74,76.85,20229.0,76.6522,76.692,76.4231,76.5327,20229.0
2020-03-30 14:00:00,76.88,76.88,76.69,76.8,12001.0,76.5626,76.5626,76.3733,76.4829,12001.0
2020-03-30 14:05:00,76.86,76.88,76.73,76.76,40756.0,76.5426,76.5626,76.4132,76.443,40756.0
2020-03-30 14:10:00,76.75,76.75,76.47,76.65,36574.0,76.4331,76.4331,76.1542,76.3335,36574.0
2020-03-30 14:15:00,76.7,76.74,76.55,76.66,13540.0,76.3833,76.4231,76.2339,76.3435,13540.0
2020-03-30 14:20:00,76.61,76.8,76.47,76.79,10259.0,76.2937,76.4829,76.1542,76.4729,10259.0
2020-03-30 14:25:00,76.82,77.02,76.73,76.92,17822.0,76.5028,76.702,76.4132,76.6024,17822.0
2020-03-30 14:30:00,76.93,77.12,76.88,77.12,28247.0,76.6123,76.8016,76.5626,76.8016,28247.0
2020-03-30 14:35:00,77.15,77.24,77.01,77.14,15165.0,76.8314,76.9211,76.692,76.8215,15165.0
2020-03-30 14:40:00,77.15,77.4,77.06,77.4,38703.0,76.8314,77.0804,76.7418,77.0804,38703.0
2020-03-30 14:45:00,77.37,77.38,77.11,77.29,17047.0,77.0505,77.0605,76.7916,76.9709,17047.0
2020-03-30 14:50:00,77.34,77.52,77.22,77.37,29846.0,77.0207,77.1999,76.9011,77.0505,29846.0
2020-03-30 14:55:00,77.37,77.37,77.17,77.3,26027.0,77.0505,77.0505,76.8514,76.9808,26027.0
2020-03-30 15:00:00,77.31,77.37,77.19,77.37,44441.0,76.9908,77.0505,76.8713,77.0505,44441.0
2020-03-30 15:05:00,77.41,77.51,77.28,77.51,30667.0,77.0904,77.19,76.9609,77.19,30667.0
2020-03-30 15:10:00,77.5,77.68,77.47,77.61,50750.0,77.18,77.3592,77.1501,77.2895,50750.0
2020-03-30 15:15:00,77.6,77.63,77.38,77.54,77396.0,77.2796,77.3095,77.0605,77.2198,77396.0
2020-03-30 15:20:00,77.56,77.68,77.42,77.43,101441.0,77.2397,77.3592,77.1003,77.1103,101441.0
2020-03-30 15:25:00,77.44,77.53,77.13,77.33,132049.0,77.1202,77.2099,76.8115,77.0107,132049.0
2020-03-30 15:30:00,77.35,77.53,77.26,77.33,109297.0,77.0306,77.2099,76.941,77.0107,109297.0
2020-03-30 15:35:00,77.32,77.49,77.24,77.48,69783.0,77.0007,77.17,76.9211,77.1601,69783.0
2020-03-30 15:40:00,77.46,77.56,77.22,77.4,154303.0,77.1402,77.2397,76.9011,77.0804,154303.0
2020-03-30 15:45:00,77.38,77.53,77.27,77.32,135343.0,77.0605,77.2099,76.9509,77.0007,135343.0
2020-03-30 15:50:00,77.35,78.11,77.35,77.97,155792.0,77.0306,77.7875,77.0306,77.6481,155792.0
2020-03-30 15:55:00,77.97,78.09,77.69,78.02,262066.0,77.6481,77.7676,77.3692,77.6978,262066.0
2020-03-31 09:30:00,78.62,78.78,77.41,77.89,153762.0,78.2954,78.4547,77.0904,77.5684,153762.0
2020-03-31 09:35:00,77.98,78.42,77.86,78.24,71693.0,77.658,78.0962,77.5385,77.9169,71693.0
2020-03-31 09:40:00,78.23,78.35,77.76,77.76,52750.0,77.907,78.0265,77.4389,77.4389,52750.0
2020-03-31 09:45:00,77.78,78.07,77.44,77.97,85767.0,77.4588,77.7476,77.1202,77.6481,85767.0
2020-03-31 09:50:00,77.95,77.97,77.48,77.77,20417.0,77.6281,77.6481,77.1601,77.4489,20417.0
2020-03-31 09:55:00,77.84,78.13,77.74,77.84,18716.0,77.5186,77.8074,77.419,77.5186,18716.0
2020-03-31 10:00:00,77.93,78.31,77.93,78.12,11345.0,77.6082,77.9866,77.6082,77.7974,11345.0
2020-03-31 10:05:00,78.23,78.74,78.15,78.31,78419.0,77.907,78.4149,77.8273,77.9866,78419.0
2020-03-31 10:10:00,78.31,78.8,78.31,78.79,24275.0,77.9866,78.4746,77.9866,78.4647,24275.0
2020-03-31 10:15:00,78.77,78.8,78.43,78.76,214507.0,78.4447,78.4746,78.1062,78.4348,214507.0
2020-03-31 10:20:00,78.79,78.79,78.62,78.65,43421.0,78.4647,78.4647,78.2954,78.3252,43421.0
2020-03-31 10:25:00,78.65,78.7,78.38,78.54,60376.0,78.3252,78.375,78.0564,78.2157,60376.0
2020-03-31 10:30:00,78.57,78.89,78.53,78.62,42839.0,78.2456,78.5643,78.2057,78.2954,42839.0
2020-03-31 10:35:00,78.61,78.85,78.53,78.64,35040.0,78.2854,78.5244,78.2057,78.3153,35040.0
2020-03-31 10:40:00,78.65,78.87,78.44,78.48,65756.0,78.3252,78.5443,78.1161,78.1559,65756.0
2020-03-31 10:45:00,78.5,78.68,78.27,78.6,44202.0,78.1759,78.3551,77.9468,78.2754,44202.0
2020-03-31 10:50:00,78.52,78.79,78.4,78.53,41894.0,78.1958,78.4647,78.0763,78.2057,41894.0
2020-03-31 10:55:00,78.53,78.65,77.93,77.95,57287.0,78.2057,78.3252,77.6082,77.6281,57287.0
2020-03-31 11:00:00,77.99,78.16,77.81,77.91,20491.0,77.668,77.8373,77.4887,77.5883,20491.0
2020-03-31 11:05:00,77.96,78.28,77.95,78.26,27989.0,77.6381,77.9568,77.6281,77.9369,27989.0
2020-03-31 11:10:00,78.31,78.47,78.26,78.37,35569.0,77.9866,78.146,77.9369,78.0464,35569.0
2020-03-31 11:15:00,78.39,78.64,78.32,78.43,22058.0,78.0663,78.3153,77.9966,78.1062,22058.0
2020-03-31 11:20:00,78.39,78.54,78.23,78.47,43167.0,78.0663,78.2157,77.907,78.146,43167.0
2020-03-31 11:25:00,78.45,78.61,78.35,78.56,18898.0,78.1261,78.2854,78.0265,78.2356,18898.0
2020-03-31 11:30:00,78.62,78.71,78.48,78.54,25690.0,78.2954,78.385,78.1559,78.2157,25690.0
2020-03-31 11:35:00,78.55,78.6,78.23,78.3,36311.0,78.2257,78.2754,77.907,77.9767,36311.0
2020-03-31 11:40:00,78.41,78.69,78.36,78.61,17614.0,78.0862,78.3651,78.0364,78.2854,17614.0
2020-03-31 11:45:00,78.54,78.54,78.31,78.43,21682.0,78.2157,78.2157,77.9866,78.1062,21682.0
2020-03-31 11:50:00,78.41,78.52,78.37,78.39,11219.0,78.0862,78.1958,78.0464,78.0663,11219.0
2020-03-31 11:55:00,78.34,78.53,78.3,78.47,10634.0,78.0165,78.2057,77.9767,78.146,10634.0
2020-03-31 12:00:00,78.46,78.48,78.06,78.14,73824.0,78.136,78.1559,77.7377,77.8173,73824.0
2020-03-31 12:05:00,78.13,78.56,78.13,78.53,31396.0,77.8074,78.2356,77.8074,78.2057,31396.0
2020-03-31 12:10:00,78.47,78.48,78.27,78.27,7993.0,78.146,78.1559,77.9468,77.9468,7993.0
2020-03-31 12:15:00,78.28,78.31,77.97,77.99,98999.0,77.9568,77.9866,77.6481,77.668,98999.0
2020-03-31 12:20:00,78.01,78.02,77.8,77.88,32229.0,77.6879,77.6978,77.4788,77.5584,32229.0
2020-03-31 12:25:00,77.82,77.82,77.46,77.64,60811.0,77.4987,77.4987,77.1402,77.3194,60811.0
2020-03-31 12:30:00,77.63,77.65,77.27,77.45,44896.0,77.3095,77.3294,76.9509,77.1302,44896.0
2020-03-31 12:35:00,77.41,77.56,77.13,77.21,56413.0,77.0904,77.2397,76.8115,76.8912,56413.0
2020-03-31 12:40:00,77.23,77.54,77.22,77.42,73635.0,76.9111,77.2198,76.9011,77.1003,73635.0
2020-03-31 12:45:00,77.41,77.73,77.31,77.67,108492.0,77.0904,77.409,76.9908,77.3493,108492.0
2020-03-31 12:50:00,77.65,77.7,77.37,77.67,37561.0,77.3294,77.3792,77.0505,77.3493,37561.0
2020-03-31 12:55:00,77.65,77.66,77.22,77.26,45201.0,77.3294,77.3393,76.9011,76.941,45201.0
2020-03-31 13:00:00,77.22,77.49,77.11,77.29,67046.0,76.9011,77.17,76.7916,76.9709,67046.0
2020-03-31 13:05:00,77.31,77.37,77.0,77.28,36086.0,76.9908,77.0505,76.6821,76.9609,36086.0
2020-03-31 13:10:00,77.26,77.35,77.1,77.23,17339.0,76.941,77.0306,76.7816,76.9111,17339.0
2020-03-31 13:15:00,77.2,77.2,76.74,76.76,53130.0,76.8812,76.8812,76.4231,76.443,53130.0
2020-03-31 13:20:00,76.75,76.81,76.42,76.46,168080.0,76.4331,76.4928,76.1045,76.1443,168080.0
2020-03-31 13:25:00,76.45,76.68,76.44,76.5,71716.0,76.1343,76.3634,76.1244,76.1841,71716.0
2020-03-31 13:30:00,76.49,76.9,76.35,76.72,88087.0,76.1742,76.5825,76.0347,76.4032,88087.0
2020-03-31 13:35:00,76.78,77.15,76.72,76.98,120740.0,76.463,76.8314,76.4032,76.6621,120740.0
2020-03-31 13:40:00,76.96,77.1,76.88,76.96,54811.0,76.6422,76.7816,76.5626,76.6422,54811.0
2020-03-31 13:45:00,77.01,77.22,77.01,77.19,17553.0,76.692,76.9011,76.692,76.8713,17553.0
2020-03-31 13:50:00,77.17,77.17,76.85,77.0,25284.0,76.8514,76.8514,76.5327,76.6821,25284.0
2020-03-31 13:55:00,76.99,77.31,76.99,77.26,10300.0,76.6721,76.9908,76.6721,76.941,10300.0
2020-03-31 14:00:00,77.25,77.32,77.1,77.22,36856.0,76.931,77.0007,76.7816,76.9011,36856.0
2020-03-31 14:05:00,77.22,77.44,77.17,77.39,33646.0,76.9011,77.1202,76.8514,77.0704,33646.0
2020-03-31 14:10:00,77.3,77.4,77.23,77.25,11510.0,76.9808,77.0804,76.9111,76.931,11510.0
2020-03-31 14:15:00,77.27,77.33,77.1,77.22,22995.0,76.9509,77.0107,76.7816,76.9011,22995.0
2020-03-31 14:20:00,77.21,77.35,77.19,77.27,79614.0,76.8912,77.0306,76.8713,76.9509,79614.0
2020-03-31 14:25:00,77.22,77.45,77.22,77.39,29534.0,76.9011,77.1302,76.9011,77.0704,29534.0
2020-03-31 14:30:00,77.37,77.38,77.04,77.18,108583.0,77.0505,77.0605,76.7219,76.8613,108583.0
2020-03-31 14:35:00,77.22,77.49,77.17,77.48,43866.0,76.9011,77.17,76.8514,77.1601,43866.0
2020-03-31 14:40:00,77.47,77.63,77.44,77.51,29343.0,77.1501,77.3095,77.1202,77.19,29343.0
2020-03-31 14:45:00,77.53,77.53,77.0,77.06,177483.0,77.2099,77.2099,76.6821,76.7418,177483.0
2020-03-31 14:50:00,77.09,77.35,77.07,77.19,41377.0,76.7717,77.0306,76.7518,76.8713,41377.0
2020-03-31 14:55:00,77.25,77.35,77.05,77.25,58465.0,76.931,77.0306,76.7318,76.931,58465.0
2020-03-31 15:00:00,77.28,77.36,77.14,77.14,21233.0,76.9609,77.0406,76.8215,76.8215,21233.0
2020-03-31 15:05:00,77.16,77.22,76.96,77.1,80273.0,76.8414,76.9011,76.6422,76.7816,80273.0
2020-03-31 15:10:00,77.11,77.15,76.66,76.78,69164.0,76.7916,76.8314,76.3435,76.463,69164.0
2020-03-31 15:15:00,76.75,76.78,76.24,76.3,192194.0,76.4331,76.463,75.9252,75.9849,192194.0
2020-03-31 15:20:00,76.4,76.41,75.96,76.02,45102.0,76.0845,76.0945,75.6464,75.7061,45102.0
2020-03-31 15:25:00,76.05,76.43,76.05,76.25,32288.0,75.736,76.1144,75.736,75.9352,32288.0
2020-03-31 15:30:00,76.27,76.55,76.27,76.54,41403.0,75.9551,76.2339,75.9551,76.224,41403.0
2020-03-31 15:35:00,76.54,76.72,76.38,76.61,38034.0,76.224,76.4032,76.0646,76.2937,38034.0
2020-03-31 15:40:00,76.6,76.76,76.54,76.65,42342.0,76.2837,76.443,76.224,76.3335,42342.0
2020-03-31 15:45:00,76.65,76.76,76.3,76.3,139646.0,76.3335,76.443,75.9849,75.9849,139646.0
2020-03-31 15:50:00,76.31,77.56,76.29,77.43,331401.0,75.9949,77.2397,75.975,77.1103,331401.0
2020-03-31 15:55:00,77.46,77.6,77.32,77.48,216113.0,77.1402,77.2796,77.0007,77.1601,216113.0
2020-04-01 09:30:00,75.01,75.62,74.62,75.42,132688.0,74.7003,75.3078,74.3119,75.1086,132688.0
2020-04-01 09:35:00,75.51,75.62,74.89,75.28,110406.0,75.1982,75.3078,74.5808,74.9692,110406.0
2020-04-01 09:40:00,75.27,75.48,75.03,75.14,60120.0,74.9592,75.1683,74.7202,74.8297,60120.0
2020-04-01 09:45:00,75.11,75.55,74.76,75.55,91924.0,74.7999,75.238,74.4513,75.238,91924.0
2020-04-01 09:50:00,75.51,76.02,75.36,75.88,60968.0,75.1982,75.7061,75.0488,75.5667,60968.0
2020-04-01 09:55:00,75.85,75.86,75.57,75.66,53018.0,75.5368,75.5468,75.258,75.3476,53018.0
2020-04-01 10:00:00,75.63,75.79,75.28,75.33,67820.0,75.3177,75.4771,74.9692,75.019,67820.0
2020-04-01 10:05:00,75.3,75.7,75.12,75.43,57085.0,74.9891,75.3874,74.8098,75.1185,57085.0
2020-04-01 10:10:00,75.47,75.64,75.35,75.55,70170.0,75.1584,75.3277,75.0389,75.238,70170.0
2020-04-01 10:15:00,75.59,75.84,75.51,75.58,99665.0,75.2779,75.5268,75.1982,75.2679,99665.0
2020-04-01 10:20:00,75.57,75.79,75.57,75.69,36005.0,75.258,75.4771,75.258,75.3775,36005.0
2020-04-01 10:25:00,75.7,76.03,75.7,75.83,32137.0,75.3874,75.7161,75.3874,75.5169,32137.0
2020-04-01 10:30:00,75.84,76.45,75.66,76.34,106157.0,75.5268,76.1343,75.3476,76.0248,106157.0
2020-04-01 10:35:00,76.33,76.36,76.05,76.15,37953.0,76.0148,76.0447,75.736,75.8356,37953.0
2020-04-01 10:40:00,76.27,76.28,75.86,75.9,98422.0,75.9551,75.965,75.5468,75.5866,98422.0
2020-04-01 10:45:00,75.93,76.55,75.84,76.48,179617.0,75.6165,76.2339,75.5268,76.1642,179617.0
2020-04-01 10:50:00,76.47,76.49,75.99,76.02,43834.0,76.1542,76.1742,75.6762,75.7061,43834.0
2020-04-01 10:55:00,75.95,76.11,75.74,76.0,75829.0,75.6364,75.7957,75.4273,75.6862,75829.0
2020-04-01 11:00:00,76.0,76.14,75.82,75.99,38157.0,75.6862,75.8256,75.5069,75.6762,38157.0
2020-04-01 11:05:00,75.95,76.14,75.84,76.08,48787.0,75.6364,75.8256,75.5268,75.7659,48787.0
2020-04-01 11:10:00,76.08,76.35,75.93,75.97,59670.0,75.7659,76.0347,75.6165,75.6563,59670.0
2020-04-01 11:15:00,75.92,76.09,75.7,76.01,75928.0,75.6065,75.7758,75.3874,75.6961,75928.0
2020-04-01 11:20:00,76.0,76.09,75.72,75.75,68716.0,75.6862,75.7758,75.4073,75.4372,68716.0
2020-04-01 11:25:00,75.76,76.05,75.5,75.59,114100.0,75.4472,75.736,75.1882,75.2779,114100.0
2020-04-01 11:30:00,75.59,75.84,75.49,75.75,54362.0,75.2779,75.5268,75.1783,75.4372,54362.0
2020-04-01 11:35:00,75.75,76.1,75.56,75.56,95855.0,75.4372,75.7858,75.248,75.248,95855.0
2020-04-01 11:40:00,75.6,75.88,75.46,75.87,124883.0,75.2878,75.5667,75.1484,75.5567,124883.0
2020-04-01 11:45:00,75.9,75.94,75.5,75.64,74609.0,75.5866,75.6264,75.1882,75.3277,74609.0
2020-04-01 11:50:00,75.63,75.64,75.31,75.46,81702.0,75.3177,75.3277,74.999,75.1484,81702.0
2020-04-01 11:55:00,75.44,75.56,75.3,75.36,105579.0,75.1285,75.248,74.9891,75.0488,105579.0
2020-04-01 12:00:00,75.32,75.41,74.92,74.92,102759.0,75.009,75.0986,74.6106,74.6106,102759.0
2020-04-01 12:05:00,74.94,75.13,74.83,74.9,39351.0,74.6306,74.8198,74.521,74.5907,39351.0
2020-04-01 12:10:00,74.88,75.18,74.88,75.11,45387.0,74.5708,74.8696,74.5708,74.7999,45387.0
2020-04-01 12:15:00,75.11,75.18,74.82,74.84,61727.0,74.7999,74.8696,74.5111,74.531,61727.0
2020-04-01 12:20:00,74.85,74.9,74.68,74.7,51654.0,74.5409,74.5907,74.3716,74.3916,51654.0
2020-04-01 12:25:00,74.72,74.87,74.32,74.37,118422.0,74.4115,74.5609,74.0131,74.0629,118422.0
2020-04-01 12:30:00,74.37,74.58,74.31,74.42,99323.0,74.0629,74.272,74.0032,74.1127,99323.0
2020-04-01 12:35:00,74.4,74.4,73.87,73.89,101696.0,74.0928,74.0928,73.565,73.5849,101696.0
2020-04-01 12:40:00,73.93,73.99,73.77,73.96,68788.0,73.6247,73.6845,73.4654,73.6546,68788.0
2020-04-01 12:45:00,73.96,74.2,73.82,73.87,143029.0,73.6546,73.8936,73.5152,73.565,143029.0
2020-04-01 12:50:00,73.87,74.23,73.83,74.09,75559.0,73.565,73.9235,73.5251,73.7841,75559.0
2020-04-01 12:55:00,74.03,74.17,73.89,73.94,35372.0,73.7243,73.8637,73.5849,73.6347,35372.0
2020-04-01 13:00:00,73.94,74.12,73.74,74.01,90846.0,73.6347,73.8139,73.4355,73.7044,90846.0
2020-04-01 13:05:00,74.05,74.05,73.84,73.91,35793.0,73.7442,73.7442,73.5351,73.6048,35793.0
2020-04-01 13:10:00,73.92,74.35,73.81,74.23,76496.0,73.6148,74.043,73.5052,73.9235,76496.0
2020-04-01 13:15:00,74.21,74.57,74.08,74.28,82786.0,73.9036,74.2621,73.7741,73.9733,82786.0
2020-04-01 13:20:00,74.27,74.3,74.03,74.13,85484.0,73.9633,73.9932,73.7243,73.8239,85484.0
2020-04-01 13:25:00,74.12,74.18,73.78,73.98,93586.0,73.8139,73.8737,73.4754,73.6745,93586.0
2020-04-01 13:30:00,73.97,73.99,73.71,73.84,79684.0,73.6646,73.6845,73.4056,73.5351,79684.0
2020-04-01 13:35:00,73.83,73.97,73.76,73.97,69972.0,73.5251,73.6646,73.4554,73.6646,69972.0
2020-04-01 13:40:00,73.97,74.07,73.84,73.9,67796.0,73.6646,73.7642,73.5351,73.5949,67796.0
2020-04-01 13:45:00,73.88,74.13,73.7,74.02,44871.0,73.5749,73.8239,73.3957,73.7144,44871.0
2020-04-01 13:50:00,73.95,74.09,73.76,74.03,38396.0,73.6446,73.7841,73.4554,73.7243,38396.0
2020-04-01 13:55:00,74.06,74.24,74.06,74.08,27431.0,73.7542,73.9335,73.7542,73.7741,27431.0
2020-04-01 14:00:00,74.08,74.35,73.94,74.24,49819.0,73.7741,74.043,73.6347,73.9335,49819.0
2020-04-01 14:05:00,74.24,74.6,74.16,74.24,116503.0,73.9335,74.292,73.8538,73.9335,116503.0
2020-04-01 14:10:00,74.25,74.33,74.09,74.23,53816.0,73.9434,74.0231,73.7841,73.9235,53816.0
2020-04-01 14:15:00,74.21,74.32,74.05,74.09,46829.0,73.9036,74.0131,73.7442,73.7841,46829.0
2020-04-01 14:20:00,74.1,74.2,73.92,73.96,24150.0,73.794,73.8936,73.6148,73.6546,24150.0
2020-04-01 14:25:00,74.0,74.13,73.9,73.9,43038.0,73.6944,73.8239,73.5949,73.5949,43038.0
2020-04-01 14:30:00,73.9,73.9,73.64,73.69,64431.0,73.5949,73.5949,73.3359,73.3857,64431.0
2020-04-01 14:35:00,73.68,74.09,73.67,74.02,71555.0,73.3758,73.7841,73.3658,73.7144,71555.0
2020-04-01 14:40:00,74.01,74.03,73.85,73.94,53731.0,73.7044,73.7243,73.5451,73.6347,53731.0
2020-04-01 14:45:00,73.92,74.22,73.92,73.99,40515.0,73.6148,73.9135,73.6148,73.6845,40515.0
2020-04-01 14:50:00,73.98,74.03,73.81,73.82,37554.0,73.6745,73.7243,73.5052,73.5152,37554.0
2020-04-01 14:55:00,73.83,73.87,73.71,73.75,60135.0,73.5251,73.565,73.4056,73.4455,60135.0
2020-04-01 15:00:00,73.72,74.08,73.72,73.88,60861.0,73.4156,73.7741,73.4156,73.5749,60861.0
2020-04-01 15:05:00,73.89,74.0,73.66,73.75,67455.0,73.5849,73.6944,73.3558,73.4455,67455.0
2020-04-01 15:10:00,73.73,73.84,73.62,73.67,76856.0,73.4256,73.5351,73.316,73.3658,76856.0
2020-04-01 15:15:00,73.67,73.92,73.65,73.91,53551.0,73.3658,73.6148,73.3459,73.6048,53551.0
2020-04-01 15:20:00,73.93,73.93,73.6,73.66,47947.0,73.6247,73.6247,73.2961,73.3558,47947.0
2020-04-01 15:25:00,73.66,73.69,73.49,73.51,167273.0,73.3558,73.3857,73.1865,73.2065,167273.0
2020-04-01 15:30:00,73.51,73.58,73.34,73.46,239721.0,73.2065,73.2762,73.0372,73.1567,239721.0
2020-04-01 15:35:00,73.45,73.55,73.23,73.25,114769.0,73.1467,73.2463,72.9276,72.9475,114769.0
2020-04-01 15:40:00,73.25,73.39,72.97,73.12,275306.0,72.9475,73.087,72.6687,72.8181,275306.0
2020-04-01 15:45:00,73.15,73.57,73.15,73.46,330594.0,72.848,73.2662,72.848,73.1567,330594.0
2020-04-01 15:50:00,73.44,73.5,73.15,73.48,194028.0,73.1368,73.1965,72.848,73.1766,194028.0
2020-04-01 15:55:00,73.49,73.74,73.18,73.4,383086.0,73.1865,73.4355,72.8778,73.0969,383086.0
2020-04-02 09:30:00,72.69,73.27,72.52,72.9,108310.0,72.3899,72.9675,72.2206,72.599,108310.0
2020-04-02 09:35:00,72.91,73.13,72.57,72.83,79745.0,72.6089,72.828,72.2703,72.5293,79745.0
2020-04-02 09:40:00,72.86,73.24,72.61,72.76,66283.0,72.5592,72.9376,72.3102,72.4596,66283.0
2020-04-02 09:45:00,72.91,72.93,72.38,72.51,125932.0,72.6089,72.6289,72.0811,72.2106,125932.0
2020-04-02 09:50:00,72.55,73.15,72.54,72.94,44775.0,72.2504,72.848,72.2405,72.6388,44775.0
2020-04-02 09:55:00,72.91,73.46,72.87,73.27,50865.0,72.6089,73.1567,72.5691,72.9675,50865.0
2020-04-02 10:00:00,73.32,73.54,73.1,73.49,58152.0,73.0173,73.2363,72.7982,73.1865,58152.0
2020-04-02 10:05:00,73.49,73.8,73.2,73.8,26729.0,73.1865,73.4953,72.8977,73.4953,26729.0
2020-04-02 10:10:00,73.78,73.95,73.66,73.81,77165.0,73.4754,73.6446,73.3558,73.5052,77165.0
2020-04-02 10:15:00,73.85,74.03,73.52,73.95,42424.0,73.5451,73.7243,73.2164,73.6446,42424.0
2020-04-02 10:20:00,73.97,74.11,73.75,74.02,31610.0,73.6646,73.804,73.4455,73.7144,31610.0
2020-04-02 10:25:00,73.99,74.29,73.84,74.25,39157.0,73.6845,73.9832,73.5351,73.9434,39157.0
2020-04-02 10:30:00,74.2,74.65,74.08,74.49,90479.0,73.8936,74.3418,73.7741,74.1824,90479.0
2020-04-02 10:35:00,74.52,75.33,74.5,75.31,124316.0,74.2123,75.019,74.1924,74.999,124316.0
2020-04-02 10:40:00,75.33,75.33,74.55,74.7,27721.0,75.019,75.019,74.2422,74.3916,27721.0
2020-04-02 10:45:00,74.73,74.96,74.45,74.45,115075.0,74.4214,74.6505,74.1426,74.1426,115075.0
2020-04-02 10:50:00,74.46,74.52,74.0,74.08,195250.0,74.1525,74.2123,73.6944,73.7741,195250.0
2020-04-02 10:55:00,74.14,74.73,74.14,74.73,125425.0,73.8339,74.4214,73.8339,74.4214,125425.0
2020-04-02 11:00:00,74.73,74.74,74.26,74.37,55243.0,74.4214,74.4314,73.9534,74.0629,55243.0
2020-04-02 11:05:00,74.31,74.53,74.01,74.49,23505.0,74.0032,74.2223,73.7044,74.1824,23505.0
2020-04-02 11:10:00,74.5,74.75,74.47,74.64,101386.0,74.1924,74.4413,74.1625,74.3318,101386.0
2020-04-02 11:15:00,74.69,75.33,74.69,75.07,59607.0,74.3816,75.019,74.3816,74.76,59607.0
2020-04-02 11:20:00,75.06,75.1,74.71,74.92,46892.0,74.7501,74.7899,74.4015,74.6106,46892.0
2020-04-02 11:25:00,74.92,74.92,74.48,74.56,45395.0,74.6106,74.6106,74.1725,74.2521,45395.0
2020-04-02 11:30:00,74.55,74.81,74.55,74.62,19197.0,74.2422,74.5011,74.2422,74.3119,19197.0
2020-04-02 11:35:00,74.62,74.78,74.34,74.75,24203.0,74.3119,74.4712,74.033,74.4413,24203.0
2020-04-02 11:40:00,74.71,75.0,74.71,74.97,79189.0,74.4015,74.6903,74.4015,74.6604,79189.0
2020-04-02 11:45:00,75.0,75.3,74.84,75.25,34947.0,74.6903,74.9891,74.531,74.9393,34947.0
2020-04-02 11:50:00,75.24,75.26,75.04,75.07,85562.0,74.9293,74.9492,74.7301,74.76,85562.0
2020-04-02 11:55:00,75.03,75.4,74.99,75.12,42846.0,74.7202,75.0887,74.6804,74.8098,42846.0
2020-04-02 12:00:00,75.23,75.23,74.94,75.14,24787.0,74.9194,74.9194,74.6306,74.8297,24787.0
2020-04-02 12:05:00,75.2,75.39,75.14,75.16,56530.0,74.8895,75.0787,74.8297,74.8497,56530.0
2020-04-02 12:10:00,75.15,75.45,75.04,75.25,28307.0,74.8397,75.1385,74.7301,74.9393,28307.0
2020-04-02 12:15:00,75.21,75.42,75.1,75.32,14953.0,74.8994,75.1086,74.7899,75.009,14953.0
2020-04-02 12:20:00,75.27,75.4,75.04,75.04,11649.0,74.9592,75.0887,74.7301,74.7301,11649.0
2020-04-02 12:25:00,75.06,75.27,74.92,74.95,23109.0,74.7501,74.9592,74.6106,74.6405,23109.0
2020-04-02 12:30:00,74.96,75.04,74.84,74.85,48867.0,74.6505,74.7301,74.531,74.5409,48867.0
2020-04-02 12:35:00,74.86,75.11,74.86,75.0,57900.0,74.5509,74.7999,74.5509,74.6903,57900.0
2020-04-02 12:40:00,74.92,75.05,74.88,75.0,35791.0,74.6106,74.7401,74.5708,74.6903,35791.0
2020-04-02 12:45:00,75.0,75.14,74.88,75.14,26646.0,74.6903,74.8297,74.5708,74.8297,26646.0
2020-04-02 12:50:00,75.17,75.28,75.04,75.24,9962.0,74.8596,74.9692,74.7301,74.9293,9962.0
2020-04-02 12:55:00,75.18,75.19,74.96,75.03,9404.0,74.8696,74.8795,74.6505,74.7202,9404.0
2020-04-02 13:00:00,75.05,75.24,74.88,75.03,23144.0,74.7401,74.9293,74.5708,74.7202,23144.0
2020-04-02 13:05:00,75.02,75.02,74.86,74.87,12348.0,74.7102,74.7102,74.5509,74.5609,12348.0
2020-04-02 13:10:00,74.81,74.87,74.54,74.61,39784.0,74.5011,74.5609,74.2322,74.3019,39784.0
2020-04-02 13:15:00,74.65,74.71,74.36,74.47,60007.0,74.3418,74.4015,74.053,74.1625,60007.0
2020-04-02 13:20:00,74.38,74.77,74.38,74.7,6556.0,74.0729,74.4613,74.0729,74.3916,6556.0
2020-04-02 13:25:00,74.7,74.71,74.4,74.44,33115.0,74.3916,74.4015,74.0928,74.1326,33115.0
2020-04-02 13:30:00,74.43,74.43,74.21,74.31,21781.0,74.1227,74.1227,73.9036,74.0032,21781.0
2020-04-02 13:35:00,74.34,74.5,74.27,74.42,15366.0,74.033,74.1924,73.9633,74.1127,15366.0
2020-04-02 13:40:00,74.4,74.72,74.4,74.71,36930.0,74.0928,74.4115,74.0928,74.4015,36930.0
2020-04-02 13:45:00,74.66,74.77,74.53,74.61,14372.0,74.3517,74.4613,74.2223,74.3019,14372.0
2020-04-02 13:50:00,74.61,74.85,74.59,74.81,8251.0,74.3019,74.5409,74.282,74.5011,8251.0
2020-04-02 13:55:00,74.76,74.82,74.39,74.47,36215.0,74.4513,74.5111,74.0828,74.1625,36215.0
2020-04-02 14:00:00,74.44,74.46,74.02,74.06,27554.0,74.1326,74.1525,73.7144,73.7542,27554.0
2020-04-02 14:05:00,74.01,74.06,73.86,73.88,54504.0,73.7044,73.7542,73.555,73.5749,54504.0
2020-04-02 14:10:00,73.86,74.08,73.74,74.07,54525.0,73.555,73.7741,73.4355,73.7642,54525.0
2020-04-02 14:15:00,74.04,74.04,73.22,73.22,133573.0,73.7343,73.7343,72.9177,72.9177,133573.0
2020-04-02 14:20:00,73.23,73.51,73.15,73.34,115049.0,72.9276,73.2065,72.848,73.0372,115049.0
2020-04-02 14:25:00,73.52,74.03,73.48,74.03,144384.0,73.2164,73.7243,73.1766,73.7243,144384.0
2020-04-02 14:30:00,74.02,74.28,73.92,74.03,36006.0,73.7144,73.9733,73.6148,73.7243,36006.0
2020-04-02 14:35:00,74.07,74.43,74.07,74.33,11346.0,73.7642,74.1227,73.7642,74.0231,11346.0
2020-04-02 14:40:00,74.34,74.36,73.98,73.98,48903.0,74.033,74.053,73.6745,73.6745,48903.0
2020-04-02 14:45:00,73.97,74.28,73.84,74.08,49218.0,73.6646,73.9733,73.5351,73.7741,49218.0
2020-04-02 14:50:00,74.05,74.61,74.03,74.47,73288.0,73.7442,74.3019,73.7243,74.1625,73288.0
2020-04-02 14:55:00,74.47,74.83,74.38,74.75,54994.0,74.1625,74.521,74.0729,74.4413,54994.0
2020-04-02 15:00:00,74.77,74.97,74.62,74.85,57831.0,74.4613,74.6604,74.3119,74.5409,57831.0
2020-04-02 15:05:00,74.83,74.94,74.64,74.93,56779.0,74.521,74.6306,74.3318,74.6206,56779.0
2020-04-02 15:10:00,74.91,74.96,74.66,74.81,49290.0,74.6007,74.6505,74.3517,74.5011,49290.0
2020-04-02 15:15:00,74.82,75.09,74.66,75.05,164998.0,74.5111,74.7799,74.3517,74.7401,164998.0
2020-04-02 15:20:00,75.06,75.2,75.0,75.06,63667.0,74.7501,74.8895,74.6903,74.7501,63667.0
2020-04-02 15:25:00,75.02,75.21,74.88,75.06,76500.0,74.7102,74.8994,74.5708,74.7501,76500.0
2020-04-02 15:30:00,75.06,75.15,74.78,74.97,77231.0,74.7501,74.8397,74.4712,74.6604,77231.0
2020-04-02 15:35:00,74.98,75.07,74.66,74.76,103344.0,74.6704,74.76,74.3517,74.4513,103344.0
2020-04-02 15:40:00,74.77,75.17,74.76,75.17,150597.0,74.4613,74.8596,74.4513,74.8596,150597.0
2020-04-02 15:45:00,75.17,75.3,74.92,75.16,205311.0,74.8596,74.9891,74.6106,74.8497,205311.0
2020-04-02 15:50:00,75.18,75.97,75.17,75.95,398451.0,74.8696,75.6563,74.8596,75.6364,398451.0
2020-04-02 15:55:00,75.94,76.08,75.62,75.96,753020.0,75.6264,75.7659,75.3078,75.6464,753020.0
2020-04-03 09:30:00,75.69,75.91,75.25,75.88,118183.0,75.3775,75.5966,74.9393,75.5667,118183.0
2020-04-03 09:35:00,75.88,76.6,75.88,76.49,179771.0,75.5667,76.2837,75.5667,76.1742,179771.0
2020-04-03 09:40:00,76.5,76.63,76.12,76.25,101734.0,76.1841,76.3136,75.8057,75.9352,101734.0
2020-04-03 09:45:00,76.3,76.43,75.98,76.06,55323.0,75.9849,76.1144,75.6663,75.7459,55323.0
2020-04-03 09:50:00,76.12,76.33,75.77,76.0,27522.0,75.8057,76.0148,75.4571,75.6862,27522.0
2020-04-03 09:55:00,75.98,76.34,75.9,76.22,23170.0,75.6663,76.0248,75.5866,75.9053,23170.0
2020-04-03 10:00:00,76.2,76.33,75.93,76.1,39675.0,75.8854,76.0148,75.6165,75.7858,39675.0
2020-04-03 10:05:00,76.1,76.4,76.1,76.21,19792.0,75.7858,76.0845,75.7858,75.8953,19792.0
2020-04-03 10:10:00,76.22,76.28,76.04,76.16,27591.0,75.9053,75.965,75.726,75.8455,27591.0
2020-04-03 10:15:00,76.17,76.17,75.54,75.55,74592.0,75.8555,75.8555,75.2281,75.238,74592.0
2020-04-03 10:20:00,75.57,76.09,75.53,76.09,48731.0,75.258,75.7758,75.2181,75.7758,48731.0
2020-04-03 10:25:00,76.03,76.1,75.49,75.7,74972.0,75.7161,75.7858,75.1783,75.3874,74972.0
2020-04-03 10:30:00,75.67,75.83,75.64,75.65,35089.0,75.3575,75.5169,75.3277,75.3376,35089.0
2020-04-03 10:35:00,75.64,75.85,75.28,75.38,88088.0,75.3277,75.5368,74.9692,75.0687,88088.0
2020-04-03 10:40:00,75.46,75.54,75.11,75.42,126955.0,75.1484,75.2281,74.7999,75.1086,126955.0
2020-04-03 10:45:00,75.35,75.46,75.22,75.28,152685.0,75.0389,75.1484,74.9094,74.9692,152685.0
2020-04-03 10:50:00,75.26,75.39,75.09,75.22,32032.0,74.9492,75.0787,74.7799,74.9094,32032.0
2020-04-03 10:55:00,75.26,75.52,75.19,75.31,62923.0,74.9492,75.2082,74.8795,74.999,62923.0
2020-04-03 11:00:00,75.31,75.38,75.04,75.31,226866.0,74.999,75.0687,74.7301,74.999,226866.0
2020-04-03 11:05:00,75.29,75.48,75.24,75.42,93492.0,74.9791,75.1683,74.9293,75.1086,93492.0
2020-04-03 11:10:00,75.43,75.64,75.3,75.3,125206.0,75.1185,75.3277,74.9891,74.9891,125206.0
2020-04-03 11:15:00,75.26,75.41,75.16,75.29,35713.0,74.9492,75.0986,74.8497,74.9791,35713.0
2020-04-03 11:20:00,75.27,75.37,74.96,74.98,47943.0,74.9592,75.0588,74.6505,74.6704,47943.0
2020-04-03 11:25:00,75.02,75.34,75.02,75.18,96682.0,74.7102,75.0289,74.7102,74.8696,96682.0
2020-04-03 11:30:00,75.14,75.28,75.07,75.21,37588.0,74.8297,74.9692,74.76,74.8994,37588.0
2020-04-03 11:35:00,75.19,75.28,75.04,75.24,25613.0,74.8795,74.9692,74.7301,74.9293,25613.0
2020-04-03 11:40:00,75.21,75.25,75.06,75.07,119605.0,74.8994,74.9393,74.7501,74.76,119605.0
2020-04-03 11:45:00,75.03,75.03,74.72,74.95,42000.0,74.7202,74.7202,74.4115,74.6405,42000.0
2020-04-03 11:50:00,74.93,74.93,74.67,74.85,43254.0,74.6206,74.6206,74.3617,74.5409,43254.0
2020-04-03 11:55:00,74.86,75.06,74.83,75.0,56754.0,74.5509,74.7501,74.521,74.6903,56754.0
2020-04-03 12:00:00,74.99,75.06,74.89,74.97,57200.0,74.6804,74.7501,74.5808,74.6604,57200.0
2020-04-03 12:05:00,74.96,74.96,74.53,74.68,102292.0,74.6505,74.6505,74.2223,74.3716,102292.0
2020-04-03 12:10:00,74.67,74.81,74.56,74.59,93900.0,74.3617,74.5011,74.2521,74.282,93900.0
2020-04-03 12:15:00,74.62,74.67,74.49,74.62,36075.0,74.3119,74.3617,74.1824,74.3119,36075.0
2020-04-03 12:20:00,74.63,74.85,74.63,74.73,69650.0,74.3218,74.5409,74.3218,74.4214,69650.0
2020-04-03 12:25:00,74.71,74.84,74.6,74.84,81415.0,74.4015,74.531,74.292,74.531,81415.0
2020-04-03 12:30:00,74.82,74.96,74.68,74.93,91082.0,74.5111,74.6505,74.3716,74.6206,91082.0
2020-04-03 12:35:00,74.92,75.02,74.78,74.95,299721.0,74.6106,74.7102,74.4712,74.6405,299721.0
2020-04-03 12:40:00,74.93,75.19,74.82,75.13,55233.0,74.6206,74.8795,74.5111,74.8198,55233.0
2020-04-03 12:45:00,75.12,75.15,74.69,74.82,67937.0,74.8098,74.8397,74.3816,74.5111,67937.0
2020-04-03 12:50:00,74.82,74.99,74.79,74.91,28321.0,74.5111,74.6804,74.4812,74.6007,28321.0
2020-04-03 12:55:00,74.91,75.17,74.87,75.11,39505.0,74.6007,74.8596,74.5609,74.7999,39505.0
2020-04-03 13:00:00,75.1,75.17,74.9,75.01,82613.0,74.7899,74.8596,74.5907,74.7003,82613.0
2020-04-03 13:05:00,75.03,75.27,74.99,75.19,79141.0,74.7202,74.9592,74.6804,74.8795,79141.0
2020-04-03 13:10:00,75.18,75.19,74.76,74.79,69540.0,74.8696,74.8795,74.4513,74.4812,69540.0
2020-04-03 13:15:00,74.78,75.05,74.78,74.9,36990.0,74.4712,74.7401,74.4712,74.5907,36990.0
2020-04-03 13:20:00,74.89,74.96,74.67,74.67,94469.0,74.5808,74.6505,74.3617,74.3617,94469.0
2020-04-03 13:25:00,74.68,74.7,74.5,74.65,164347.0,74.3716,74.3916,74.1924,74.3418,164347.0
2020-04-03 13:30:00,74.64,74.65,74.41,74.62,95111.0,74.3318,74.3418,74.1028,74.3119,95111.0
2020-04-03 13:35:00,74.61,74.79,74.44,74.44,62184.0,74.3019,74.4812,74.1326,74.1326,62184.0
2020-04-03 13:40:00,74.37,74.46,74.26,74.45,97932.0,74.0629,74.1525,73.9534,74.1426,97932.0
2020-04-03 13:45:00,74.43,74.51,74.27,74.35,82776.0,74.1227,74.2023,73.9633,74.043,82776.0
2020-04-03 13:50:00,74.35,74.5,74.0,74.26,227982.0,74.043,74.1924,73.6944,73.9534,227982.0
2020-04-03 13:55:00,74.25,74.33,74.18,74.29,49483.0,73.9434,74.0231,73.8737,73.9832,49483.0
2020-04-03 14:00:00,74.29,74.53,74.27,74.46,125691.0,73.9832,74.2223,73.9633,74.1525,125691.0
2020-04-03 14:05:00,74.47,74.51,74.29,74.32,85280.0,74.1625,74.2023,73.9832,74.0131,85280.0
2020-04-03 14:10:00,74.33,74.41,74.23,74.41,38945.0,74.0231,74.1028,73.9235,74.1028,38945.0
2020-04-03 14:15:00,74.4,74.41,74.22,74.29,80898.0,74.0928,74.1028,73.9135,73.9832,80898.0
2020-04-03 14:20:00,74.28,74.42,74.24,74.36,146192.0,73.9733,74.1127,73.9335,74.053,146192.0
2020-04-03 14:25:00,74.36,74.59,74.3,74.58,52963.0,74.053,74.282,73.9932,74.272,52963.0
2020-04-03 14:30:00,74.55,74.55,74.38,74.55,56576.0,74.2422,74.2422,74.0729,74.2422,56576.0
2020-04-03 14:35:00,74.57,74.71,74.48,74.59,63949.0,74.2621,74.4015,74.1725,74.282,63949.0
2020-04-03 14:40:00,74.59,74.68,74.45,74.49,67537.0,74.282,74.3716,74.1426,74.1824,67537.0
2020-04-03 14:45:00,74.51,74.83,74.49,74.79,111399.0,74.2023,74.521,74.1824,74.4812,111399.0
2020-04-03 14:50:00,74.77,75.03,74.71,74.84,103594.0,74.4613,74.7202,74.4015,74.531,103594.0
2020-04-03 14:55:00,74.84,75.1,74.76,75.0,115984.0,74.531,74.7899,74.4513,74.6903,115984.0
2020-04-03 15:00:00,75.01,75.21,74.77,74.79,99301.0,74.7003,74.8994,74.4613,74.4812,99301.0
2020-04-03 15:05:00,74.78,74.81,74.58,74.66,37414.0,74.4712,74.5011,74.272,74.3517,37414.0
2020-04-03 15:10:00,74.64,74.75,74.53,74.63,90792.0,74.3318,74.4413,74.2223,74.3218,90792.0
2020-04-03 15:15:00,74.62,74.74,74.47,74.6,85020.0,74.3119,74.4314,74.1625,74.292,85020.0
2020-04-03 15:20:00,74.61,74.66,74.42,74.52,78918.0,74.3019,74.3517,74.1127,74.2123,78918.0
2020-04-03 15:25:00,74.5,74.65,74.47,74.62,91928.0,74.1924,74.3418,74.1625,74.3119,91928.0
2020-04-03 15:30:00,74.6,74.7,74.44,74.49,95196.0,74.292,74.3916,74.1326,74.1824,95196.0
2020-04-03 15:35:00,74.48,74.62,74.39,74.48,100672.0,74.1725,74.3119,74.0828,74.1725,100672.0
2020-04-03 15:40:00,74.48,74.54,74.25,74.27,181013.0,74.1725,74.2322,73.9434,73.9633,181013.0
2020-04-03 15:45:00,74.26,74.81,74.22,74.8,174945.0,73.9534,74.5011,73.9135,74.4911,174945.0
2020-04-03 15:50:00,74.83,75.12,74.83,75.05,121865.0,74.521,74.8098,74.521,74.7401,121865.0
2020-04-03 15:55:00,75.06,75.07,74.78,74.86,217587.0,74.7501,74.76,74.4712,74.5509,217587.0
2020-04-06 09:30:00,78.0,78.5,77.79,78.02,192094.0,77.6779,78.1759,77.4688,77.6978,192094.0
2020-04-06 09:35:00,78.03,78.54,77.95,78.37,125324.0,77.7078,78.2157,77.6281,78.0464,125324.0
2020-04-06 09:40:00,78.41,78.51,78.01,78.47,91892.0,78.0862,78.1858,77.6879,78.146,91892.0
2020-04-06 09:45:00,78.44,78.67,78.38,78.45,206686.0,78.1161,78.3452,78.0564,78.1261,206686.0
2020-04-06 09:50:00,78.56,78.87,78.49,78.82,98519.0,78.2356,78.5443,78.1659,78.4945,98519.0
2020-04-06 09:55:00,78.82,78.98,78.43,78.86,135113.0,78.4945,78.6539,78.1062,78.5344,135113.0
2020-04-06 10:00:00,78.85,79.04,78.81,78.95,108846.0,78.5244,78.7136,78.4846,78.624,108846.0
2020-04-06 10:05:00,78.95,79.34,78.88,79.33,112258.0,78.624,79.0124,78.5543,79.0024,112258.0
2020-04-06 10:10:00,79.33,79.43,79.11,79.3,166464.0,79.0024,79.102,78.7833,78.9726,166464.0
2020-04-06 10:15:00,79.31,79.48,79.05,79.43,160099.0,78.9825,79.1518,78.7236,79.102,160099.0
2020-04-06 10:20:00,79.41,79.54,79.32,79.52,64545.0,79.0821,79.2116,78.9925,79.1917,64545.0
2020-04-06 10:25:00,79.5,79.56,79.2,79.2,143670.0,79.1717,79.2315,78.873,78.873,143670.0
2020-04-06 10:30:00,79.21,79.36,79.04,79.32,81699.0,78.8829,79.0323,78.7136,78.9925,81699.0
2020-04-06 10:35:00,79.34,79.5,79.3,79.48,142104.0,79.0124,79.1717,78.9726,79.1518,142104.0
2020-04-06 10:40:00,79.49,79.55,79.1,79.15,203442.0,79.1618,79.2215,78.7734,78.8232,203442.0
2020-04-06 10:45:00,79.18,79.26,78.96,78.96,60004.0,78.8531,78.9327,78.634,78.634,60004.0
2020-04-06 10:50:00,78.95,79.04,78.73,78.73,47755.0,78.624,78.7136,78.4049,78.4049,47755.0
2020-04-06 10:55:00,78.73,78.95,78.68,78.92,52338.0,78.4049,78.624,78.3551,78.5941,52338.0
2020-04-06 11:00:00,78.92,79.11,78.76,78.98,45529.0,78.5941,78.7833,78.4348,78.6539,45529.0
2020-04-06 11:05:00,78.98,79.22,78.96,79.16,92712.0,78.6539,78.8929,78.634,78.8331,92712.0
2020-04-06 11:10:00,79.2,79.23,78.96,79.0,19369.0,78.873,78.9028,78.634,78.6738,19369.0
2020-04-06 11:15:00,79.0,79.13,78.92,79.01,17394.0,78.6738,78.8033,78.5941,78.6838,17394.0
2020-04-06 11:20:00,79.02,79.04,78.84,78.95,21539.0,78.6937,78.7136,78.5145,78.624,21539.0
2020-04-06 11:25:00,78.94,79.06,78.92,79.06,32704.0,78.614,78.7335,78.5941,78.7335,32704.0
2020-04-06 11:30:00,79.05,79.08,78.88,78.91,106384.0,78.7236,78.7535,78.5543,78.5842,106384.0
2020-04-06 11:35:00,78.91,79.04,78.8,78.91,74583.0,78.5842,78.7136,78.4746,78.5842,74583.0
2020-04-06 11:40:00,78.94,79.09,78.88,79.02,64890.0,78.614,78.7634,78.5543,78.6937,64890.0
2020-04-06 11:45:00,79.0,79.09,78.94,79.07,77813.0,78.6738,78.7634,78.614,78.7435,77813.0
2020-04-06 11:50:00,79.03,79.11,78.88,78.98,36715.0,78.7037,78.7833,78.5543,78.6539,36715.0
2020-04-06 11:55:00,78.96,79.14,78.96,79.07,57883.0,78.634,78.8132,78.634,78.7435,57883.0
2020-04-06 12:00:00,79.08,79.18,78.89,79.13,28323.0,78.7535,78.8531,78.5643,78.8033,28323.0
2020-04-06 12:05:00,79.11,79.2,79.02,79.17,39642.0,78.7833,78.873,78.6937,78.8431,39642.0
2020-04-06 12:10:00,79.11,79.22,79.1,79.15,28606.0,78.7833,78.8929,78.7734,78.8232,28606.0
2020-04-06 12:15:00,79.15,79.27,79.13,79.24,103648.0,78.8232,78.9427,78.8033,78.9128,103648.0
2020-04-06 12:20:00,79.26,79.4,79.2,79.36,59454.0,78.9327,79.0721,78.873,79.0323,59454.0
2020-04-06 12:25:00,79.36,79.5,79.34,79.47,94027.0,79.0323,79.1717,79.0124,79.1419,94027.0
2020-04-06 12:30:00,79.47,79.52,79.39,79.45,149990.0,79.1419,79.1917,79.0622,79.1219,149990.0
2020-04-06 12:35:00,79.45,79.55,79.37,79.49,78447.0,79.1219,79.2215,79.0423,79.1618,78447.0
2020-04-06 12:40:00,79.48,79.56,79.41,79.44,110717.0,79.1518,79.2315,79.0821,79.112,110717.0
2020-04-06 12:45:00,79.43,79.43,79.28,79.28,20237.0,79.102,79.102,78.9526,78.9526,20237.0
2020-04-06 12:50:00,79.27,79.38,79.22,79.38,22053.0,78.9427,79.0522,78.8929,79.0522,22053.0
2020-04-06 12:55:00,79.41,79.54,79.37,79.54,49304.0,79.0821,79.2116,79.0423,79.2116,49304.0
2020-04-06 13:00:00,79.52,79.58,79.35,79.39,79313.0,79.1917,79.2514,79.0224,79.0622,79313.0
2020-04-06 13:05:00,79.38,79.45,79.34,79.4,47138.0,79.0522,79.1219,79.0124,79.0721,47138.0
2020-04-06 13:10:00,79.38,79.49,79.38,79.43,20408.0,79.0522,79.1618,79.0522,79.102,20408.0
2020-04-06 13:15:00,79.42,79.49,79.36,79.47,37510.0,79.0921,79.1618,79.0323,79.1419,37510.0
2020-04-06 13:20:00,79.47,79.49,79.4,79.47,28901.0,79.1419,79.1618,79.0721,79.1419,28901.0
2020-04-06 13:25:00,79.45,79.47,79.36,79.39,37689.0,79.1219,79.1419,79.0323,79.0622,37689.0
2020-04-06 13:30:00,79.39,79.4,79.24,79.25,75950.0,79.0622,79.0721,78.9128,78.9228,75950.0
2020-04-06 13:35:00,79.26,79.37,79.24,79.34,55707.0,78.9327,79.0423,78.9128,79.0124,55707.0
2020-04-06 13:40:00,79.33,79.42,79.29,79.41,43659.0,79.0024,79.0921,78.9626,79.0821,43659.0
2020-04-06 13:45:00,79.39,79.41,79.3,79.33,16376.0,79.0622,79.0821,78.9726,79.0024,16376.0
2020-04-06 13:50:00,79.34,79.39,79.27,79.31,34500.0,79.0124,79.0622,78.9427,78.9825,34500.0
2020-04-06 13:55:00,79.32,79.38,79.29,79.34,28470.0,78.9925,79.0522,78.9626,79.0124,28470.0
2020-04-06 14:00:00,79.34,79.35,79.18,79.19,58261.0,79.0124,79.0224,78.8531,78.863,58261.0
2020-04-06 14:05:00,79.19,79.19,79.05,79.06,104255.0,78.863,78.863,78.7236,78.7335,104255.0
2020-04-06 14:10:00,79.06,79.07,78.77,78.8,53733.0,78.7335,78.7435,78.4447,78.4746,53733.0
2020-04-06 14:15:00,78.79,78.84,78.66,78.66,41581.0,78.4647,78.5145,78.3352,78.3352,41581.0
2020-04-06 14:20:00,78.67,78.72,78.49,78.55,66797.0,78.3452,78.395,78.1659,78.2257,66797.0
2020-04-06 14:25:00,78.54,78.56,78.38,78.41,29558.0,78.2157,78.2356,78.0564,78.0862,29558.0
2020-04-06 14:30:00,78.44,78.48,78.33,78.43,45872.0,78.1161,78.1559,78.0066,78.1062,45872.0
2020-04-06 14:35:00,78.43,78.61,78.43,78.51,57508.0,78.1062,78.2854,78.1062,78.1858,57508.0
2020-04-06 14:40:00,78.5,78.54,78.36,78.44,35109.0,78.1759,78.2157,78.0364,78.1161,35109.0
2020-04-06 14:45:00,78.44,78.71,78.41,78.68,54652.0,78.1161,78.385,78.0862,78.3551,54652.0
2020-04-06 14:50:00,78.69,78.76,78.63,78.69,33692.0,78.3651,78.4348,78.3053,78.3651,33692.0
2020-04-06 14:55:00,78.69,78.87,78.69,78.83,20898.0,78.3651,78.5443,78.3651,78.5045,20898.0
2020-04-06 15:00:00,78.83,78.87,78.74,78.85,47548.0,78.5045,78.5443,78.4149,78.5244,47548.0
2020-04-06 15:05:00,78.84,78.96,78.84,78.95,77161.0,78.5145,78.634,78.5145,78.624,77161.0
2020-04-06 15:10:00,78.95,78.99,78.81,78.94,63360.0,78.624,78.6638,78.4846,78.614,63360.0
2020-04-06 15:15:00,78.94,78.98,78.63,78.67,46851.0,78.614,78.6539,78.3053,78.3452,46851.0
2020-04-06 15:20:00,78.67,78.9,78.64,78.89,75643.0,78.3452,78.5742,78.3153,78.5643,75643.0
2020-04-06 15:25:00,78.88,78.99,78.85,78.97,61320.0,78.5543,78.6638,78.5244,78.6439,61320.0
2020-04-06 15:30:00,78.96,79.15,78.95,79.12,61292.0,78.634,78.8232,78.624,78.7933,61292.0
2020-04-06 15:35:00,79.14,79.36,79.07,79.28,86647.0,78.8132,79.0323,78.7435,78.9526,86647.0
2020-04-06 15:40:00,79.3,79.44,79.26,79.38,87608.0,78.9726,79.112,78.9327,79.0522,87608.0
2020-04-06 15:45:00,79.38,79.39,79.13,79.21,120416.0,79.0522,79.0622,78.8033,78.8829,120416.0
2020-04-06 15:50:00,79.21,80.28,79.21,80.28,301950.0,78.8829,79.9485,78.8829,79.9485,301950.0
2020-04-06 15:55:00,80.29,80.5,80.23,80.46,412281.0,79.9585,80.1676,79.8987,80.1278,412281.0
2020-04-07 09:30:00,82.2,83.16,82.12,82.4,284392.0,81.8606,82.8166,81.7809,82.0598,284392.0
2020-04-07 09:35:00,82.42,82.46,81.97,82.0,265167.0,82.0797,82.1195,81.6315,81.6614,265167.0
2020-04-07 09:40:00,82.0,82.18,81.75,81.84,322659.0,81.6614,81.8407,81.4124,81.5021,322659.0
2020-04-07 09:45:00,81.84,82.15,81.68,81.84,218933.0,81.5021,81.8108,81.3427,81.5021,218933.0
2020-04-07 09:50:00,81.86,82.27,81.78,82.16,204994.0,81.522,81.9303,81.4423,81.8207,204994.0
2020-04-07 09:55:00,82.18,82.24,81.59,81.62,184453.0,81.8407,81.9004,81.2531,81.283,184453.0
2020-04-07 10:00:00,81.62,81.64,81.14,81.24,116237.0,81.283,81.3029,80.805,80.9045,116237.0
2020-04-07 10:05:00,81.25,81.45,81.0,81.01,94501.0,80.9145,81.1137,80.6655,80.6755,94501.0
2020-04-07 10:10:00,81.04,81.51,81.03,81.21,130986.0,80.7054,81.1734,80.6954,80.8747,130986.0
2020-04-07 10:15:00,81.18,81.18,80.77,81.15,135627.0,80.8448,80.8448,80.4365,80.8149,135627.0
2020-04-07 10:20:00,81.14,81.25,80.83,80.83,124095.0,80.805,80.9145,80.4962,80.4962,124095.0
2020-04-07 10:25:00,80.83,81.02,80.7,80.75,144722.0,80.4962,80.6855,80.3668,80.4166,144722.0
2020-04-07 10:30:00,80.83,81.16,80.79,81.16,63606.0,80.4962,80.8249,80.4564,80.8249,63606.0
2020-04-07 10:35:00,81.15,81.21,80.86,80.99,119821.0,80.8149,80.8747,80.5261,80.6556,119821.0
2020-04-07 10:40:00,80.98,81.06,80.65,80.67,58449.0,80.6456,80.7253,80.317,80.3369,58449.0
2020-04-07 10:45:00,80.69,80.96,80.42,80.43,42310.0,80.3568,80.6257,80.0879,80.0979,42310.0
2020-04-07 10:50:00,80.48,80.85,80.42,80.51,108883.0,80.1477,80.5162,80.0879,80.1776,108883.0
2020-04-07 10:55:00,80.58,80.77,80.27,80.34,160033.0,80.2473,80.4365,79.9386,80.0083,160033.0
2020-04-07 11:00:00,80.27,80.45,79.92,80.19,120878.0,79.9386,80.1178,79.59,79.8589,120878.0
2020-04-07 11:05:00,80.19,80.34,79.96,80.17,102393.0,79.8589,80.0083,79.6298,79.839,102393.0
2020-04-07 11:10:00,80.21,80.35,80.06,80.27,57148.0,79.8788,80.0182,79.7294,79.9386,57148.0
2020-04-07 11:15:00,80.3,80.54,80.29,80.52,44762.0,79.9684,80.2074,79.9585,80.1875,44762.0
2020-04-07 11:20:00,80.54,80.67,80.41,80.46,81054.0,80.2074,80.3369,80.078,80.1278,81054.0
2020-04-07 11:25:00,80.45,80.61,80.22,80.6,120552.0,80.1178,80.2771,79.8888,80.2672,120552.0
2020-04-07 11:30:00,80.59,80.84,80.54,80.78,38125.0,80.2572,80.5062,80.2074,80.4464,38125.0
2020-04-07 11:35:00,80.77,81.01,80.72,81.0,45101.0,80.4365,80.6755,80.3867,80.6655,45101.0
2020-04-07 11:40:00,80.98,81.22,80.88,81.16,38298.0,80.6456,80.8846,80.546,80.8249,38298.0
2020-04-07 11:45:00,81.17,81.3,80.96,81.04,128426.0,80.8348,80.9643,80.6257,80.7054,128426.0
2020-04-07 11:50:00,81.05,81.11,80.93,80.98,48671.0,80.7153,80.7751,80.5958,80.6456,48671.0
2020-04-07 11:55:00,80.99,81.07,80.78,80.88,42681.0,80.6556,80.7353,80.4464,80.546,42681.0
2020-04-07 12:00:00,80.91,81.32,80.88,81.28,38708.0,80.5759,80.9842,80.546,80.9444,38708.0
2020-04-07 12:05:00,81.3,81.61,81.3,81.61,29087.0,80.9643,81.273,80.9643,81.273,29087.0
2020-04-07 12:10:00,81.61,81.62,81.39,81.55,39430.0,81.273,81.283,81.0539,81.2133,39430.0
2020-04-07 12:15:00,81.64,81.82,81.59,81.74,32047.0,81.3029,81.4822,81.2531,81.4025,32047.0
2020-04-07 12:20:00,81.75,81.79,81.45,81.46,55474.0,81.4124,81.4523,81.1137,81.1236,55474.0
2020-04-07 12:25:00,81.46,81.67,81.42,81.67,59959.0,81.1236,81.3328,81.0838,81.3328,59959.0
2020-04-07 12:30:00,81.67,81.74,81.56,81.57,124228.0,81.3328,81.4025,81.2232,81.2332,124228.0
2020-04-07 12:35:00,81.57,81.74,81.43,81.57,96437.0,81.2332,81.4025,81.0938,81.2332,96437.0
2020-04-07 12:40:00,81.57,81.7,81.49,81.58,73757.0,81.2332,81.3626,81.1535,81.2431,73757.0
2020-04-07 12:45:00,81.57,81.66,81.39,81.39,95925.0,81.2332,81.3228,81.0539,81.0539,95925.0
2020-04-07 12:50:00,81.39,81.42,81.23,81.39,76779.0,81.0539,81.0838,80.8946,81.0539,76779.0
2020-04-07 12:55:00,81.4,81.48,81.18,81.26,31659.0,81.0639,81.1436,80.8448,80.9245,31659.0
2020-04-07 13:00:00,81.3,81.47,81.26,81.36,32603.0,80.9643,81.1336,80.9245,81.0241,32603.0
2020-04-07 13:05:00,81.39,81.46,81.16,81.19,34406.0,81.0539,81.1236,80.8249,80.8548,34406.0
2020-04-07 13:10:00,81.2,81.41,81.09,81.38,83566.0,80.8647,81.0738,80.7552,81.044,83566.0
2020-04-07 13:15:00,81.38,81.38,81.14,81.25,35074.0,81.044,81.044,80.805,80.9145,35074.0
2020-04-07 13:20:00,81.28,81.37,81.12,81.27,22583.0,80.9444,81.034,80.785,80.9344,22583.0
2020-04-07 13:25:00,81.23,81.26,81.13,81.21,15802.0,80.8946,80.9245,80.795,80.8747,15802.0
2020-04-07 13:30:00,81.26,81.27,80.91,81.0,38559.0,80.9245,80.9344,80.5759,80.6655,38559.0
2020-04-07 13:35:00,81.01,81.02,80.7,80.7,31358.0,80.6755,80.6855,80.3668,80.3668,31358.0
2020-04-07 13:40:00,80.68,80.98,80.66,80.91,78027.0,80.3469,80.6456,80.3269,80.5759,78027.0
2020-04-07 13:45:00,80.92,81.08,80.89,80.94,49662.0,80.5859,80.7452,80.556,80.6058,49662.0
2020-04-07 13:50:00,80.9,81.03,80.81,80.94,45320.0,80.566,80.6954,80.4763,80.6058,45320.0
2020-04-07 13:55:00,80.93,80.94,80.82,80.87,14985.0,80.5958,80.6058,80.4863,80.5361,14985.0
2020-04-07 14:00:00,80.88,80.91,80.75,80.75,48653.0,80.546,80.5759,80.4166,80.4166,48653.0
2020-04-07 14:05:00,80.73,80.74,80.34,80.38,64319.0,80.3967,80.4066,80.0083,80.0481,64319.0
2020-04-07 14:10:00,80.36,80.45,80.19,80.25,78048.0,80.0282,80.1178,79.8589,79.9186,78048.0
2020-04-07 14:15:00,80.24,80.3,80.07,80.07,32654.0,79.9087,79.9684,79.7394,79.7394,32654.0
2020-04-07 14:20:00,80.08,80.35,80.04,80.28,60939.0,79.7493,80.0182,79.7095,79.9485,60939.0
2020-04-07 14:25:00,80.26,80.34,80.11,80.15,27593.0,79.9286,80.0083,79.7792,79.819,27593.0
2020-04-07 14:30:00,80.13,80.33,80.09,80.2,20231.0,79.7991,79.9983,79.7593,79.8688,20231.0
2020-04-07 14:35:00,80.19,80.19,79.88,79.88,48887.0,79.8589,79.8589,79.5502,79.5502,48887.0
2020-04-07 14:40:00,79.88,79.91,79.5,79.6,58886.0,79.5502,79.58,79.1717,79.2713,58886.0
2020-04-07 14:45:00,79.62,79.88,79.62,79.7,33439.0,79.2912,79.5502,79.2912,79.3709,33439.0
2020-04-07 14:50:00,79.67,79.73,79.33,79.44,58584.0,79.341,79.4008,79.0024,79.112,58584.0
2020-04-07 14:55:00,79.41,79.67,79.24,79.48,58985.0,79.0821,79.341,78.9128,79.1518,58985.0
2020-04-07 15:00:00,79.48,79.69,79.4,79.68,57832.0,79.1518,79.3609,79.0721,79.351,57832.0
2020-04-07 15:05:00,79.67,79.76,79.51,79.69,97323.0,79.341,79.4307,79.1817,79.3609,97323.0
2020-04-07 15:10:00,79.69,79.83,79.65,79.8,178519.0,79.3609,79.5004,79.3211,79.4705,178519.0
2020-04-07 15:15:00,79.8,79.84,79.33,79.33,93340.0,79.4705,79.5103,79.0024,79.0024,93340.0
2020-04-07 15:20:00,79.33,79.41,79.08,79.08,86784.0,79.0024,79.0821,78.7535,78.7535,86784.0
2020-04-07 15:25:00,79.11,79.37,79.03,79.06,249785.0,78.7833,79.0423,78.7037,78.7335,249785.0
2020-04-07 15:30:00,79.07,79.18,78.81,79.06,308286.0,78.7435,78.8531,78.4846,78.7335,308286.0
2020-04-07 15:35:00,79.06,79.32,79.0,79.3,192907.0,78.7335,78.9925,78.6738,78.9726,192907.0
2020-04-07 15:40:00,79.3,79.45,79.22,79.42,76451.0,78.9726,79.1219,78.8929,79.0921,76451.0
2020-04-07 15:45:00,79.42,79.71,79.34,79.65,162945.0,79.0921,79.3809,79.0124,79.3211,162945.0
2020-04-07 15:50:00,79.58,79.64,78.8,79.28,270882.0,79.2514,79.3112,78.4746,78.9526,270882.0
2020-04-07 15:55:00,79.3,79.44,78.8,78.87,216847.0,78.9726,79.112,78.4746,78.5443,216847.0
2020-04-08 09:30:00,80.22,80.22,79.28,79.63,73430.0,79.8888,79.8888,78.9526,79.3012,73430.0
2020-04-08 09:35:00,79.66,79.77,79.27,79.34,111896.0,79.3311,79.4406,78.9427,79.0124,111896.0
2020-04-08 09:40:00,79.34,79.56,79.27,79.48,34074.0,79.0124,79.2315,78.9427,79.1518,34074.0
2020-04-08 09:45:00,79.49,79.68,79.47,79.54,52809.0,79.1618,79.351,79.1419,79.2116,52809.0
2020-04-08 09:50:00,79.54,79.63,79.4,79.45,58900.0,79.2116,79.3012,79.0721,79.1219,58900.0
2020-04-08 09:55:00,79.44,79.51,79.3,79.36,47803.0,79.112,79.1817,78.9726,79.0323,47803.0
2020-04-08 10:00:00,79.39,79.5,79.26,79.34,31500.0,79.0622,79.1717,78.9327,79.0124,31500.0
2020-04-08 10:05:00,79.36,79.48,79.19,79.31,34968.0,79.0323,79.1518,78.863,78.9825,34968.0
2020-04-08 10:10:00,79.36,79.53,79.36,79.39,32475.0,79.0323,79.2016,79.0323,79.0622,32475.0
2020-04-08 10:15:00,79.42,79.51,79.35,79.5,75101.0,79.0921,79.1817,79.0224,79.1717,75101.0
2020-04-08 10:20:00,79.51,79.58,79.28,79.35,71198.0,79.1817,79.2514,78.9526,79.0224,71198.0
2020-04-08 10:25:00,79.34,79.67,79.34,79.67,71964.0,79.0124,79.341,79.0124,79.341,71964.0
2020-04-08 10:30:00,79.66,79.82,79.6,79.82,31410.0,79.3311,79.4904,79.2713,79.4904,31410.0
2020-04-08 10:35:00,79.85,79.85,79.62,79.73,18515.0,79.5203,79.5203,79.2912,79.4008,18515.0
2020-04-08 10:40:00,79.75,79.8,79.56,79.65,49462.0,79.4207,79.4705,79.2315,79.3211,49462.0
2020-04-08 10:45:00,79.67,79.77,79.56,79.77,24313.0,79.341,79.4406,79.2315,79.4406,24313.0
2020-04-08 10:50:00,79.78,80.08,79.78,80.03,33938.0,79.4506,79.7493,79.4506,79.6995,33938.0
2020-04-08 10:55:00,80.03,80.25,79.93,80.19,27895.0,79.6995,79.9186,79.6,79.8589,27895.0
2020-04-08 11:00:00,80.18,80.26,80.07,80.08,45801.0,79.8489,79.9286,79.7394,79.7493,45801.0
2020-04-08 11:05:00,80.1,80.22,79.99,80.09,17269.0,79.7693,79.8888,79.6597,79.7593,17269.0
2020-04-08 11:10:00,80.11,80.33,80.1,80.31,19800.0,79.7792,79.9983,79.7693,79.9784,19800.0
2020-04-08 11:15:00,80.3,80.46,80.25,80.41,32352.0,79.9684,80.1278,79.9186,80.078,32352.0
2020-04-08 11:20:00,80.45,80.52,80.4,80.47,26221.0,80.1178,80.1875,80.068,80.1377,26221.0
2020-04-08 11:25:00,80.48,80.61,80.39,80.49,57993.0,80.1477,80.2771,80.0581,80.1576,57993.0
2020-04-08 11:30:00,80.47,80.58,80.38,80.57,30973.0,80.1377,80.2473,80.0481,80.2373,30973.0
2020-04-08 11:35:00,80.57,80.72,80.54,80.72,85218.0,80.2373,80.3867,80.2074,80.3867,85218.0
2020-04-08 11:40:00,80.71,81.14,80.71,81.03,413458.0,80.3767,80.805,80.3767,80.6954,413458.0
2020-04-08 11:45:00,81.03,81.15,80.97,81.04,245884.0,80.6954,80.8149,80.6357,80.7054,245884.0
2020-04-08 11:50:00,81.03,81.05,80.84,80.95,125115.0,80.6954,80.7153,80.5062,80.6157,125115.0
2020-04-08 11:55:00,80.95,81.01,80.84,80.86,92590.0,80.6157,80.6755,80.5062,80.5261,92590.0
2020-04-08 12:00:00,80.86,80.95,80.72,80.89,76476.0,80.5261,80.6157,80.3867,80.556,76476.0
2020-04-08 12:05:00,80.87,80.87,80.66,80.68,53886.0,80.5361,80.5361,80.3269,80.3469,53886.0
2020-04-08 12:10:00,80.67,80.68,80.44,80.59,23990.0,80.3369,80.3469,80.1079,80.2572,23990.0
2020-04-08 12:15:00,80.6,80.8,80.59,80.74,31601.0,80.2672,80.4664,80.2572,80.4066,31601.0
2020-04-08 12:20:00,80.72,80.79,80.68,80.79,12500.0,80.3867,80.4564,80.3469,80.4564,12500.0
2020-04-08 12:25:00,80.84,80.87,80.71,80.75,22630.0,80.5062,80.5361,80.3767,80.4166,22630.0
2020-04-08 12:30:00,80.76,80.85,80.75,80.81,17154.0,80.4265,80.5162,80.4166,80.4763,17154.0
2020-04-08 12:35:00,80.83,81.03,80.7,81.01,34586.0,80.4962,80.6954,80.3668,80.6755,34586.0
2020-04-08 12:40:00,80.98,81.29,80.95,81.28,121346.0,80.6456,80.9543,80.6157,80.9444,121346.0
2020-04-08 12:45:00,81.3,81.35,81.18,81.2,81130.0,80.9643,81.0141,80.8448,80.8647,81130.0
2020-04-08 12:50:00,81.21,81.35,81.15,81.16,54401.0,80.8747,81.0141,80.8149,80.8249,54401.0
2020-04-08 12:55:00,81.15,81.15,80.94,81.07,23110.0,80.8149,80.8149,80.6058,80.7353,23110.0
2020-04-08 13:00:00,81.1,81.11,80.92,81.0,24973.0,80.7651,80.7751,80.5859,80.6655,24973.0
2020-04-08 13:05:00,81.0,81.12,80.98,80.98,62108.0,80.6655,80.785,80.6456,80.6456,62108.0
2020-04-08 13:10:00,81.0,81.02,80.86,80.92,41372.0,80.6655,80.6855,80.5261,80.5859,41372.0
2020-04-08 13:15:00,80.92,80.95,80.8,80.87,31332.0,80.5859,80.6157,80.4664,80.5361,31332.0
2020-04-08 13:20:00,80.86,81.07,80.86,81.06,13063.0,80.5261,80.7353,80.5261,80.7253,13063.0
2020-04-08 13:25:00,81.07,81.07,80.95,81.0,35110.0,80.7353,80.7353,80.6157,80.6655,35110.0
2020-04-08 13:30:00,80.99,81.05,80.82,80.87,29306.0,80.6556,80.7153,80.4863,80.5361,29306.0
2020-04-08 13:35:00,80.87,80.87,80.64,80.67,53386.0,80.5361,80.5361,80.307,80.3369,53386.0
2020-04-08 13:40:00,80.67,80.77,80.52,80.56,25883.0,80.3369,80.4365,80.1875,80.2274,25883.0
2020-04-08 13:45:00,80.53,80.64,80.46,80.46,12213.0,80.1975,80.307,80.1278,80.1278,12213.0
2020-04-08 13:50:00,80.49,80.55,80.41,80.41,35707.0,80.1576,80.2174,80.078,80.078,35707.0
2020-04-08 13:55:00,80.42,80.43,80.24,80.24,30374.0,80.0879,80.0979,79.9087,79.9087,30374.0
2020-04-08 14:00:00,80.28,80.52,80.28,80.48,22431.0,79.9485,80.1875,79.9485,80.1477,22431.0
2020-04-08 14:05:00,80.52,80.84,80.48,80.81,22241.0,80.1875,80.5062,80.1477,80.4763,22241.0
2020-04-08 14:10:00,80.78,80.88,80.7,80.72,27978.0,80.4464,80.546,80.3668,80.3867,27978.0
2020-04-08 14:15:00,80.8,80.95,80.74,80.9,81196.0,80.4664,80.6157,80.4066,80.566,81196.0
2020-04-08 14:20:00,80.92,81.21,80.88,81.17,47299.0,80.5859,80.8747,80.546,80.8348,47299.0
2020-04-08 14:25:00,81.18,81.29,81.08,81.11,59311.0,80.8448,80.9543,80.7452,80.7751,59311.0
2020-04-08 14:30:00,81.11,81.22,81.05,81.16,35203.0,80.7751,80.8846,80.7153,80.8249,35203.0
2020-04-08 14:35:00,81.16,81.25,81.11,81.24,26071.0,80.8249,80.9145,80.7751,80.9045,26071.0
2020-04-08 14:40:00,81.22,81.38,81.2,81.27,26624.0,80.8846,81.044,80.8647,80.9344,26624.0
2020-04-08 14:45:00,81.27,81.41,81.19,81.22,22735.0,80.9344,81.0738,80.8548,80.8846,22735.0
2020-04-08 14:50:00,81.33,81.54,81.32,81.48,27700.0,80.9942,81.2033,80.9842,81.1436,27700.0
2020-04-08 14:55:00,81.48,81.58,81.43,81.58,20336.0,81.1436,81.2431,81.0938,81.2431,20336.0
2020-04-08 15:00:00,81.56,81.63,81.45,81.62,54693.0,81.2232,81.2929,81.1137,81.283,54693.0
2020-04-08 15:05:00,81.62,81.75,81.55,81.71,43209.0,81.283,81.4124,81.2133,81.3726,43209.0
2020-04-08 15:10:00,81.71,81.75,81.56,81.6,140092.0,81.3726,81.4124,81.2232,81.2631,140092.0
2020-04-08 15:15:00,81.63,81.76,81.62,81.65,60967.0,81.2929,81.4224,81.283,81.3129,60967.0
2020-04-08 15:20:00,81.64,81.71,81.38,81.45,119490.0,81.3029,81.3726,81.044,81.1137,119490.0
2020-04-08 15:25:00,81.46,81.71,81.45,81.58,43715.0,81.1236,81.3726,81.1137,81.2431,43715.0
2020-04-08 15:30:00,81.59,81.78,81.45,81.49,71112.0,81.2531,81.4423,81.1137,81.1535,71112.0
2020-04-08 15:35:00,81.5,81.5,81.24,81.33,41568.0,81.1635,81.1635,80.9045,80.9942,41568.0
2020-04-08 15:40:00,81.33,81.42,81.09,81.4,44971.0,80.9942,81.0838,80.7552,81.0639,44971.0
2020-04-08 15:45:00,81.37,81.48,81.3,81.42,114782.0,81.034,81.1436,80.9643,81.0838,114782.0
2020-04-08 15:50:00,81.43,81.95,81.43,81.82,203765.0,81.0938,81.6116,81.0938,81.4822,203765.0
2020-04-08 15:55:00,81.8,81.96,81.53,81.96,797267.0,81.4622,81.6216,81.1934,81.6216,797267.0
2020-04-09 09:30:00,83.0,83.97,82.76,83.82,345162.0,82.6573,83.6233,82.4183,83.4739,345162.0
2020-04-09 09:35:00,83.81,84.13,82.83,83.25,197767.0,83.4639,83.7826,82.488,82.9062,197767.0
2020-04-09 09:40:00,83.26,83.74,83.1,83.71,166612.0,82.9162,83.3942,82.7569,83.3643,166612.0
2020-04-09 09:45:00,83.71,84.19,83.62,84.05,438290.0,83.3643,83.8424,83.2747,83.7029,438290.0
2020-04-09 09:50:00,84.04,84.16,83.63,84.09,455017.0,83.693,83.8125,83.2847,83.7428,455017.0
2020-04-09 09:55:00,84.05,84.19,83.75,84.12,228823.0,83.7029,83.8424,83.4042,83.7727,228823.0
2020-04-09 10:00:00,84.17,84.18,83.79,83.79,109501.0,83.8225,83.8324,83.444,83.444,109501.0
2020-04-09 10:05:00,83.81,83.99,83.02,83.1,210190.0,83.4639,83.6432,82.6772,82.7569,210190.0
2020-04-09 10:10:00,83.05,83.41,83.0,83.32,74236.0,82.7071,83.0656,82.6573,82.976,74236.0
2020-04-09 10:15:00,83.3,83.31,82.98,83.12,69382.0,82.956,82.966,82.6374,82.7768,69382.0
2020-04-09 10:20:00,83.13,83.2,82.51,82.71,103042.0,82.7867,82.8565,82.1693,82.3685,103042.0
2020-04-09 10:25:00,82.73,83.08,82.73,83.03,96945.0,82.3884,82.737,82.3884,82.6872,96945.0
2020-04-09 10:30:00,83.04,83.1,82.68,82.93,76256.0,82.6971,82.7569,82.3386,82.5876,76256.0
2020-04-09 10:35:00,82.94,83.2,82.83,83.13,29534.0,82.5975,82.8565,82.488,82.7867,29534.0
2020-04-09 10:40:00,83.14,83.29,82.99,83.11,94239.0,82.7967,82.9461,82.6473,82.7668,94239.0
2020-04-09 10:45:00,83.12,83.35,83.08,83.13,48844.0,82.7768,83.0058,82.737,82.7867,48844.0
2020-04-09 10:50:00,83.12,83.43,83.08,83.24,151840.0,82.7768,83.0855,82.737,82.8963,151840.0
2020-04-09 10:55:00,83.27,83.57,83.24,83.44,106053.0,82.9262,83.2249,82.8963,83.0955,106053.0
2020-04-09 11:00:00,83.42,83.45,83.12,83.16,129294.0,83.0755,83.1054,82.7768,82.8166,129294.0
2020-04-09 11:05:00,83.2,83.23,82.76,82.9,48710.0,82.8565,82.8863,82.4183,82.5577,48710.0
2020-04-09 11:10:00,82.94,83.01,82.69,82.88,71401.0,82.5975,82.6672,82.3486,82.5378,71401.0
2020-04-09 11:15:00,82.88,82.88,82.6,82.72,59156.0,82.5378,82.5378,82.2589,82.3784,59156.0
2020-04-09 11:20:00,82.73,82.76,82.5,82.52,39281.0,82.3884,82.4183,82.1593,82.1793,39281.0
2020-04-09 11:25:00,82.54,82.9,82.45,82.85,108281.0,82.1992,82.5577,82.1096,82.5079,108281.0
2020-04-09 11:30:00,82.8,82.92,82.72,82.85,68670.0,82.4581,82.5776,82.3784,82.5079,68670.0
2020-04-09 11:35:00,82.88,83.17,82.79,83.17,37504.0,82.5378,82.8266,82.4481,82.8266,37504.0
2020-04-09 11:40:00,83.19,83.34,83.12,83.28,36274.0,82.8465,82.9959,82.7768,82.9361,36274.0
2020-04-09 11:45:00,83.31,83.35,83.13,83.22,25578.0,82.966,83.0058,82.7867,82.8764,25578.0
2020-04-09 11:50:00,83.23,83.34,83.05,83.21,108596.0,82.8863,82.9959,82.7071,82.8664,108596.0
2020-04-09 11:55:00,83.2,83.29,83.1,83.27,30724.0,82.8565,82.9461,82.7569,82.9262,30724.0
2020-04-09 12:00:00,83.26,83.32,83.18,83.31,34941.0,82.9162,82.976,82.8365,82.966,34941.0
2020-04-09 12:05:00,83.35,83.36,83.16,83.26,26129.0,83.0058,83.0158,82.8166,82.9162,26129.0
2020-04-09 12:10:00,83.25,83.29,83.12,83.26,25501.0,82.9062,82.9461,82.7768,82.9162,25501.0
2020-04-09 12:15:00,83.25,83.32,83.2,83.29,25419.0,82.9062,82.976,82.8565,82.9461,25419.0
2020-04-09 12:20:00,83.3,83.44,83.3,83.37,23150.0,82.956,83.0955,82.956,83.0258,23150.0
2020-04-09 12:25:00,83.37,83.37,83.22,83.29,48382.0,83.0258,83.0258,82.8764,82.9461,48382.0
2020-04-09 12:30:00,83.29,83.43,83.28,83.29,36163.0,82.9461,83.0855,82.9361,82.9461,36163.0
2020-04-09 12:35:00,83.29,83.3,83.17,83.28,43148.0,82.9461,82.956,82.8266,82.9361,43148.0
2020-04-09 12:40:00,83.28,83.3,83.2,83.2,50886.0,82.9361,82.956,82.8565,82.8565,50886.0
2020-04-09 12:45:00,83.18,83.25,83.07,83.22,26876.0,82.8365,82.9062,82.727,82.8764,26876.0
2020-04-09 12:50:00,83.22,83.27,83.16,83.23,17274.0,82.8764,82.9262,82.8166,82.8863,17274.0
2020-04-09 12:55:00,83.21,83.39,83.19,83.26,45722.0,82.8664,83.0457,82.8465,82.9162,45722.0
2020-04-09 13:00:00,83.27,83.41,83.21,83.36,27315.0,82.9262,83.0656,82.8664,83.0158,27315.0
2020-04-09 13:05:00,83.37,83.46,83.32,83.46,25276.0,83.0258,83.1154,82.976,83.1154,25276.0
2020-04-09 13:10:00,83.45,83.46,83.27,83.33,36549.0,83.1054,83.1154,82.9262,82.9859,36549.0
2020-04-09 13:15:00,83.35,83.41,83.3,83.41,39644.0,83.0058,83.0656,82.956,83.0656,39644.0
2020-04-09 13:20:00,83.41,83.46,83.33,83.41,35290.0,83.0656,83.1154,82.9859,83.0656,35290.0
2020-04-09 13:25:00,83.4,83.58,83.34,83.58,31439.0,83.0556,83.2349,82.9959,83.2349,31439.0
2020-04-09 13:30:00,83.58,83.69,83.54,83.59,35040.0,83.2349,83.3444,83.1951,83.2448,35040.0
2020-04-09 13:35:00,83.59,83.63,83.42,83.43,48685.0,83.2448,83.2847,83.0755,83.0855,48685.0
2020-04-09 13:40:00,83.43,83.68,83.42,83.53,31949.0,83.0855,83.3345,83.0755,83.1851,31949.0
2020-04-09 13:45:00,83.55,83.6,83.48,83.48,26881.0,83.205,83.2548,83.1353,83.1353,26881.0
2020-04-09 13:50:00,83.49,83.55,83.38,83.45,73505.0,83.1453,83.205,83.0357,83.1054,73505.0
2020-04-09 13:55:00,83.46,83.48,83.32,83.39,25114.0,83.1154,83.1353,82.976,83.0457,25114.0
2020-04-09 14:00:00,83.4,83.4,83.22,83.23,60083.0,83.0556,83.0556,82.8764,82.8863,60083.0
2020-04-09 14:05:00,83.23,83.23,82.84,82.94,60985.0,82.8863,82.8863,82.4979,82.5975,60985.0
2020-04-09 14:10:00,82.94,82.97,82.81,82.81,27767.0,82.5975,82.6274,82.4681,82.4681,27767.0
2020-04-09 14:15:00,82.81,82.9,82.65,82.72,36123.0,82.4681,82.5577,82.3087,82.3784,36123.0
2020-04-09 14:20:00,82.71,82.77,82.55,82.74,67041.0,82.3685,82.4282,82.2091,82.3984,67041.0
2020-04-09 14:25:00,82.75,82.83,82.62,82.62,45947.0,82.4083,82.488,82.2789,82.2789,45947.0
2020-04-09 14:30:00,82.61,82.84,82.6,82.66,41870.0,82.2689,82.4979,82.2589,82.3187,41870.0
2020-04-09 14:35:00,82.67,82.78,82.61,82.69,109090.0,82.3286,82.4382,82.2689,82.3486,109090.0
2020-04-09 14:40:00,82.7,82.76,82.61,82.72,58423.0,82.3585,82.4183,82.2689,82.3784,58423.0
2020-04-09 14:45:00,82.71,82.85,82.44,82.44,88440.0,82.3685,82.5079,82.0996,82.0996,88440.0
2020-04-09 14:50:00,82.48,82.5,82.08,82.08,56611.0,82.1394,82.1593,81.7411,81.7411,56611.0
2020-04-09 14:55:00,82.07,82.28,81.98,82.25,79964.0,81.7311,81.9403,81.6415,81.9104,79964.0
2020-04-09 15:00:00,82.25,82.4,82.22,82.29,49129.0,81.9104,82.0598,81.8805,81.9502,49129.0
2020-04-09 15:05:00,82.31,82.59,82.26,82.58,58820.0,81.9701,82.249,81.9203,82.239,58820.0
2020-04-09 15:10:00,82.58,82.86,82.58,82.82,38488.0,82.239,82.5179,82.239,82.478,38488.0
2020-04-09 15:15:00,82.82,83.08,82.76,82.79,67789.0,82.478,82.737,82.4183,82.4481,67789.0
2020-04-09 15:20:00,82.85,83.01,82.73,82.89,163328.0,82.5079,82.6672,82.3884,82.5477,163328.0
2020-04-09 15:25:00,82.93,83.33,82.93,83.33,73288.0,82.5876,82.9859,82.5876,82.9859,73288.0
2020-04-09 15:30:00,83.37,83.43,83.26,83.3,86545.0,83.0258,83.0855,82.9162,82.956,86545.0
2020-04-09 15:35:00,83.33,83.33,83.09,83.25,68969.0,82.9859,82.9859,82.7469,82.9062,68969.0
2020-04-09 15:40:00,83.27,83.56,83.24,83.46,84361.0,82.9262,83.215,82.8963,83.1154,84361.0
2020-04-09 15:45:00,83.48,83.5,83.07,83.1,91420.0,83.1353,83.1552,82.727,82.7569,91420.0
2020-04-09 15:50:00,83.11,83.4,83.0,83.38,229359.0,82.7668,83.0556,82.6573,83.0357,229359.0
2020-04-09 15:55:00,83.37,83.57,83.33,83.4,217707.0,83.0258,83.2249,82.9859,83.0556,217707.0
2020-04-13 09:30:00,83.37,83.59,83.04,83.3,64873.0,83.0258,83.2448,82.6971,82.956,64873.0
2020-04-13 09:35:00,83.25,83.49,82.9,83.3,72061.0,82.9062,83.1453,82.5577,82.956,72061.0
2020-04-13 09:40:00,83.4,83.4,82.9,82.96,45548.0,83.0556,83.0556,82.5577,82.6174,45548.0
2020-04-13 09:45:00,82.97,83.09,82.64,82.79,49716.0,82.6274,82.7469,82.2988,82.4481,49716.0
2020-04-13 09:50:00,82.78,82.98,82.65,82.67,101273.0,82.4382,82.6374,82.3087,82.3286,101273.0
2020-04-13 09:55:00,82.73,82.78,82.53,82.68,59744.0,82.3884,82.4382,82.1892,82.3386,59744.0
2020-04-13 10:00:00,82.72,83.02,82.67,82.94,144355.0,82.3784,82.6772,82.3286,82.5975,144355.0
2020-04-13 10:05:00,82.93,83.23,82.93,83.07,25002.0,82.5876,82.8863,82.5876,82.727,25002.0
2020-04-13 10:10:00,83.15,83.21,82.98,83.12,17446.0,82.8067,82.8664,82.6374,82.7768,17446.0
2020-04-13 10:15:00,83.07,83.07,82.53,82.58,40951.0,82.727,82.727,82.1892,82.239,40951.0
2020-04-13 10:20:00,82.64,82.67,82.17,82.17,46603.0,82.2988,82.3286,81.8307,81.8307,46603.0
2020-04-13 10:25:00,82.2,82.35,82.09,82.35,41649.0,81.8606,82.01,81.751,82.01,41649.0
2020-04-13 10:30:00,82.31,82.46,82.19,82.34,63619.0,81.9701,82.1195,81.8506,82.0,63619.0
2020-04-13 10:35:00,82.35,82.37,82.09,82.21,22740.0,82.01,82.0299,81.751,81.8705,22740.0
2020-04-13 10:40:00,82.21,82.34,82.09,82.14,75689.0,81.8705,82.0,81.751,81.8008,75689.0
2020-04-13 10:45:00,82.17,82.4,82.17,82.22,26753.0,81.8307,82.0598,81.8307,81.8805,26753.0
2020-04-13 10:50:00,82.23,82.37,82.1,82.13,191643.0,81.8905,82.0299,81.761,81.7909,191643.0
2020-04-13 10:55:00,82.18,82.4,82.11,82.37,16311.0,81.8407,82.0598,81.771,82.0299,16311.0
2020-04-13 11:00:00,82.33,82.33,81.9,82.01,123345.0,81.99,81.99,81.5618,81.6714,123345.0
2020-04-13 11:05:00,82.06,82.11,81.87,81.94,26233.0,81.7212,81.771,81.5319,81.6017,26233.0
2020-04-13 11:10:00,81.95,82.16,81.95,82.06,41659.0,81.6116,81.8207,81.6116,81.7212,41659.0
2020-04-13 11:15:00,82.06,82.15,81.9,81.94,71925.0,81.7212,81.8108,81.5618,81.6017,71925.0
2020-04-13 11:20:00,81.93,82.05,81.88,81.99,39729.0,81.5917,81.7112,81.5419,81.6515,39729.0
2020-04-13 11:25:00,81.99,82.22,81.98,82.19,69815.0,81.6515,81.8805,81.6415,81.8506,69815.0
2020-04-13 11:30:00,82.22,82.28,82.02,82.23,43636.0,81.8805,81.9403,81.6813,81.8905,43636.0
2020-04-13 11:35:00,82.19,82.31,82.14,82.15,20342.0,81.8506,81.9701,81.8008,81.8108,20342.0
2020-04-13 11:40:00,82.17,82.17,81.94,82.02,94419.0,81.8307,81.8307,81.6017,81.6813,94419.0
2020-04-13 11:45:00,82.04,82.26,81.99,82.22,71789.0,81.7012,81.9203,81.6515,81.8805,71789.0
2020-04-13 11:50:00,82.2,82.28,82.15,82.26,14956.0,81.8606,81.9403,81.8108,81.9203,14956.0
2020-04-13 11:55:00,82.25,82.32,82.17,82.23,19700.0,81.9104,81.9801,81.8307,81.8905,19700.0
2020-04-13 12:00:00,82.22,82.48,82.18,82.48,20924.0,81.8805,82.1394,81.8407,82.1394,20924.0
2020-04-13 12:05:00,82.48,82.53,82.38,82.4,20473.0,82.1394,82.1892,82.0398,82.0598,20473.0
2020-04-13 12:10:00,82.39,82.74,82.39,82.72,51182.0,82.0498,82.3984,82.0498,82.3784,51182.0
2020-04-13 12:15:00,82.71,82.87,82.7,82.82,26657.0,82.3685,82.5278,82.3585,82.478,26657.0
2020-04-13 12:20:00,82.83,82.88,82.75,82.79,21828.0,82.488,82.5378,82.4083,82.4481,21828.0
2020-04-13 12:25:00,82.83,82.89,82.69,82.72,73118.0,82.488,82.5477,82.3486,82.3784,73118.0
2020-04-13 12:30:00,82.72,82.72,82.57,82.59,34691.0,82.3784,82.3784,82.2291,82.249,34691.0
2020-04-13 12:35:00,82.59,82.66,82.53,82.59,24666.0,82.249,82.3187,82.1892,82.249,24666.0
2020-04-13 12:40:00,82.59,82.63,82.47,82.55,29514.0,82.249,82.2888,82.1295,82.2091,29514.0
2020-04-13 12:45:00,82.52,82.63,82.52,82.59,8064.0,82.1793,82.2888,82.1793,82.249,8064.0
2020-04-13 12:50:00,82.56,82.56,82.35,82.39,31062.0,82.2191,82.2191,82.01,82.0498,31062.0
2020-04-13 12:55:00,82.39,82.46,82.33,82.46,29097.0,82.0498,82.1195,81.99,82.1195,29097.0
2020-04-13 13:00:00,82.44,82.44,82.27,82.39,9547.0,82.0996,82.0996,81.9303,82.0498,9547.0
2020-04-13 13:05:00,82.4,82.5,82.29,82.5,18400.0,82.0598,82.1593,81.9502,82.1593,18400.0
2020-04-13 13:10:00,82.51,82.51,82.26,82.29,18479.0,82.1693,82.1693,81.9203,81.9502,18479.0
2020-04-13 13:15:00,82.29,82.3,82.18,82.27,20299.0,81.9502,81.9602,81.8407,81.9303,20299.0
2020-04-13 13:20:00,82.22,82.23,82.09,82.12,34438.0,81.8805,81.8905,81.751,81.7809,34438.0
2020-04-13 13:25:00,82.15,82.23,82.04,82.23,17268.0,81.8108,81.8905,81.7012,81.8905,17268.0
2020-04-13 13:30:00,82.24,82.31,82.16,82.28,28850.0,81.9004,81.9701,81.8207,81.9403,28850.0
2020-04-13 13:35:00,82.27,82.46,82.18,82.4,48304.0,81.9303,82.1195,81.8407,82.0598,48304.0
2020-04-13 13:40:00,82.36,82.57,82.36,82.57,12466.0,82.0199,82.2291,82.0199,82.2291,12466.0
2020-04-13 13:45:00,82.58,82.68,82.54,82.66,8895.0,82.239,82.3386,82.1992,82.3187,8895.0
2020-04-13 13:50:00,82.67,82.86,82.65,82.85,18821.0,82.3286,82.5179,82.3087,82.5079,18821.0
2020-04-13 13:55:00,82.85,82.85,82.73,82.81,15662.0,82.5079,82.5079,82.3884,82.4681,15662.0
2020-04-13 14:00:00,82.81,82.92,82.77,82.87,29157.0,82.4681,82.5776,82.4282,82.5278,29157.0
2020-04-13 14:05:00,82.89,82.95,82.69,82.71,22824.0,82.5477,82.6075,82.3486,82.3685,22824.0
2020-04-13 14:10:00,82.72,82.77,82.38,82.39,28350.0,82.3784,82.4282,82.0398,82.0498,28350.0
2020-04-13 14:15:00,82.42,82.63,82.41,82.6,21895.0,82.0797,82.2888,82.0697,82.2589,21895.0
2020-04-13 14:20:00,82.58,82.62,82.47,82.61,31465.0,82.239,82.2789,82.1295,82.2689,31465.0
2020-04-13 14:25:00,82.64,82.7,82.51,82.64,13573.0,82.2988,82.3585,82.1693,82.2988,13573.0
2020-04-13 14:30:00,82.64,82.8,82.64,82.76,21297.0,82.2988,82.4581,82.2988,82.4183,21297.0
2020-04-13 14:35:00,82.74,82.74,82.62,82.67,10563.0,82.3984,82.3984,82.2789,82.3286,10563.0
2020-04-13 14:40:00,82.7,82.76,82.58,82.62,9107.0,82.3585,82.4183,82.239,82.2789,9107.0
2020-04-13 14:45:00,82.6,82.89,82.58,82.81,20699.0,82.2589,82.5477,82.239,82.4681,20699.0
2020-04-13 14:50:00,82.82,82.95,82.78,82.95,53238.0,82.478,82.6075,82.4382,82.6075,53238.0
2020-04-13 14:55:00,82.96,83.14,82.92,83.04,105638.0,82.6174,82.7967,82.5776,82.6971,105638.0
2020-04-13 15:00:00,83.05,83.06,82.76,82.82,40634.0,82.7071,82.717,82.4183,82.478,40634.0
2020-04-13 15:05:00,82.82,82.89,82.72,82.77,26014.0,82.478,82.5477,82.3784,82.4282,26014.0
2020-04-13 15:10:00,82.77,82.86,82.74,82.8,27100.0,82.4282,82.5179,82.3984,82.4581,27100.0
2020-04-13 15:15:00,82.77,82.97,82.69,82.97,27742.0,82.4282,82.6274,82.3486,82.6274,27742.0
2020-04-13 15:20:00,82.97,83.1,82.93,83.07,21098.0,82.6274,82.7569,82.5876,82.727,21098.0
2020-04-13 15:25:00,83.04,83.08,82.95,83.08,30996.0,82.6971,82.737,82.6075,82.737,30996.0
2020-04-13 15:30:00,83.06,83.36,83.01,83.26,40241.0,82.717,83.0158,82.6672,82.9162,40241.0
2020-04-13 15:35:00,83.27,83.33,83.16,83.32,53400.0,82.9262,82.9859,82.8166,82.976,53400.0
2020-04-13 15:40:00,83.31,83.34,83.14,83.26,94109.0,82.966,82.9959,82.7967,82.9162,94109.0
2020-04-13 15:45:00,83.27,83.5,83.17,83.46,81997.0,82.9262,83.1552,82.8266,83.1154,81997.0
2020-04-13 15:50:00,83.45,83.51,83.03,83.38,137448.0,83.1054,83.1652,82.6872,83.0357,137448.0
2020-04-13 15:55:00,83.38,83.49,83.18,83.21,253172.0,83.0357,83.1453,82.8365,82.8664,253172.0
2020-04-14 09:30:00,84.83,85.39,84.8,85.33,143455.0,84.4797,85.0374,84.4498,84.9777,143455.0
2020-04-14 09:35:00,85.35,85.55,85.11,85.21,102394.0,84.9976,85.1968,84.7586,84.8582,102394.0
2020-04-14 09:40:00,85.22,85.63,85.14,85.61,63870.0,84.8681,85.2764,84.7884,85.2565,63870.0
2020-04-14 09:45:00,85.63,85.69,85.4,85.67,70586.0,85.2764,85.3362,85.0474,85.3163,70586.0
2020-04-14 09:50:00,85.72,85.8,85.52,85.56,126557.0,85.366,85.4457,85.1669,85.2067,126557.0
2020-04-14 09:55:00,85.58,85.77,85.55,85.73,48422.0,85.2266,85.4158,85.1968,85.376,48422.0
2020-04-14 10:00:00,85.77,85.84,85.6,85.76,34800.0,85.4158,85.4856,85.2465,85.4059,34800.0
2020-04-14 10:05:00,85.77,85.93,85.77,85.88,41433.0,85.4158,85.5752,85.4158,85.5254,41433.0
2020-04-14 10:10:00,85.88,86.06,85.86,85.99,75102.0,85.5254,85.7046,85.5055,85.6349,75102.0
2020-04-14 10:15:00,86.01,86.4,85.98,86.34,51026.0,85.6549,86.0432,85.625,85.9835,51026.0
2020-04-14 10:20:00,86.34,86.52,86.22,86.23,71215.0,85.9835,86.1627,85.864,85.8739,71215.0
2020-04-14 10:25:00,86.26,86.3,85.87,86.06,33560.0,85.9038,85.9437,85.5154,85.7046,33560.0
2020-04-14 10:30:00,86.09,86.09,85.81,85.84,26889.0,85.7345,85.7345,85.4557,85.4856,26889.0
2020-04-14 10:35:00,85.85,86.0,85.81,85.91,65733.0,85.4955,85.6449,85.4557,85.5553,65733.0
2020-04-14 10:40:00,85.92,86.18,85.84,86.18,52831.0,85.5652,85.8242,85.4856,85.8242,52831.0
2020-04-14 10:45:00,86.15,86.3,85.92,86.01,55357.0,85.7943,85.9437,85.5652,85.6549,55357.0
2020-04-14 10:50:00,86.06,86.09,85.87,85.9,18778.0,85.7046,85.7345,85.5154,85.5453,18778.0
2020-04-14 10:55:00,85.87,85.95,85.74,85.85,14067.0,85.5154,85.5951,85.386,85.4955,14067.0
2020-04-14 11:00:00,85.83,85.95,85.66,85.66,16473.0,85.4756,85.5951,85.3063,85.3063,16473.0
2020-04-14 11:05:00,85.66,85.74,85.43,85.45,59126.0,85.3063,85.386,85.0772,85.0972,59126.0
2020-04-14 11:10:00,85.44,85.56,85.27,85.31,96190.0,85.0872,85.2067,84.9179,84.9577,96190.0
2020-04-14 11:15:00,85.29,85.44,85.13,85.13,148426.0,84.9378,85.0872,84.7785,84.7785,148426.0
2020-04-14 11:20:00,85.11,85.52,85.09,85.5,30474.0,84.7586,85.1669,84.7387,85.147,30474.0
2020-04-14 11:25:00,85.53,85.64,85.32,85.38,24201.0,85.1768,85.2864,84.9677,85.0275,24201.0
2020-04-14 11:30:00,85.39,85.72,85.38,85.64,19088.0,85.0374,85.366,85.0275,85.2864,19088.0
2020-04-14 11:35:00,85.66,85.77,85.62,85.69,10127.0,85.3063,85.4158,85.2665,85.3362,10127.0
2020-04-14 11:40:00,85.67,85.8,85.62,85.8,9814.0,85.3163,85.4457,85.2665,85.4457,9814.0
2020-04-14 11:45:00,85.81,85.81,85.63,85.73,22288.0,85.4557,85.4557,85.2764,85.376,22288.0
2020-04-14 11:50:00,85.74,85.84,85.68,85.84,14942.0,85.386,85.4856,85.3262,85.4856,14942.0
2020-04-14 11:55:00,85.82,85.89,85.7,85.76,17185.0,85.4656,85.5353,85.3461,85.4059,17185.0
2020-04-14 12:00:00,85.84,86.16,85.84,86.12,41928.0,85.4856,85.8042,85.4856,85.7644,41928.0
2020-04-14 12:05:00,86.12,86.26,86.07,86.24,22677.0,85.7644,85.9038,85.7146,85.8839,22677.0
2020-04-14 12:10:00,86.24,86.32,86.17,86.17,68276.0,85.8839,85.9636,85.8142,85.8142,68276.0
2020-04-14 12:15:00,86.19,86.41,86.13,86.37,47472.0,85.8341,86.0532,85.7744,86.0134,47472.0
2020-04-14 12:20:00,86.39,86.4,86.21,86.22,36987.0,86.0333,86.0432,85.854,85.864,36987.0
2020-04-14 12:25:00,86.24,86.29,86.06,86.11,26211.0,85.8839,85.9337,85.7046,85.7544,26211.0
2020-04-14 12:30:00,86.13,86.27,86.08,86.08,11974.0,85.7744,85.9138,85.7246,85.7246,11974.0
2020-04-14 12:35:00,86.14,86.3,86.1,86.28,15121.0,85.7843,85.9437,85.7445,85.9237,15121.0
2020-04-14 12:40:00,86.27,86.31,86.16,86.17,11397.0,85.9138,85.9536,85.8042,85.8142,11397.0
2020-04-14 12:45:00,86.19,86.22,86.03,86.1,23900.0,85.8341,85.864,85.6748,85.7445,23900.0
2020-04-14 12:50:00,86.11,86.18,86.03,86.15,23207.0,85.7544,85.8242,85.6748,85.7943,23207.0
2020-04-14 12:55:00,86.15,86.22,86.07,86.08,19269.0,85.7943,85.864,85.7146,85.7246,19269.0
2020-04-14 13:00:00,86.09,86.14,86.03,86.11,61593.0,85.7345,85.7843,85.6748,85.7544,61593.0
2020-04-14 13:05:00,86.1,86.2,86.07,86.14,64429.0,85.7445,85.8441,85.7146,85.7843,64429.0
2020-04-14 13:10:00,86.13,86.16,86.06,86.13,16786.0,85.7744,85.8042,85.7046,85.7744,16786.0
2020-04-14 13:15:00,86.12,86.2,86.08,86.15,7187.0,85.7644,85.8441,85.7246,85.7943,7187.0
2020-04-14 13:20:00,86.16,86.3,86.12,86.29,17723.0,85.8042,85.9437,85.7644,85.9337,17723.0
2020-04-14 13:25:00,86.27,86.4,86.27,86.38,17629.0,85.9138,86.0432,85.9138,86.0233,17629.0
2020-04-14 13:30:00,86.38,86.46,86.33,86.41,25891.0,86.0233,86.103,85.9735,86.0532,25891.0
2020-04-14 13:35:00,86.4,86.4,86.26,86.38,21765.0,86.0432,86.0432,85.9038,86.0233,21765.0
2020-04-14 13:40:00,86.39,86.48,86.3,86.33,34986.0,86.0333,86.1229,85.9437,85.9735,34986.0
2020-04-14 13:45:00,86.34,86.56,86.33,86.52,36574.0,85.9835,86.2026,85.9735,86.1627,36574.0
2020-04-14 13:50:00,86.56,86.73,86.55,86.63,26947.0,86.2026,86.3719,86.1926,86.2723,26947.0
2020-04-14 13:55:00,86.64,86.68,86.57,86.6,22877.0,86.2823,86.3221,86.2125,86.2424,22877.0
2020-04-14 14:00:00,86.62,86.64,86.48,86.61,26380.0,86.2623,86.2823,86.1229,86.2524,26380.0
2020-04-14 14:05:00,86.58,86.65,86.5,86.54,16894.0,86.2225,86.2922,86.1428,86.1827,16894.0
2020-04-14 14:10:00,86.55,86.74,86.55,86.74,28125.0,86.1926,86.3818,86.1926,86.3818,28125.0
2020-04-14 14:15:00,86.75,86.88,86.75,86.83,45922.0,86.3918,86.5213,86.3918,86.4715,45922.0
2020-04-14 14:20:00,86.83,86.94,86.77,86.77,35763.0,86.4715,86.581,86.4117,86.4117,35763.0
2020-04-14 14:25:00,86.77,86.77,86.63,86.64,18014.0,86.4117,86.4117,86.2723,86.2823,18014.0
2020-04-14 14:30:00,86.66,86.75,86.55,86.61,68755.0,86.3022,86.3918,86.1926,86.2524,68755.0
2020-04-14 14:35:00,86.61,86.71,86.59,86.64,9846.0,86.2524,86.352,86.2325,86.2823,9846.0
2020-04-14 14:40:00,86.68,86.76,86.6,86.6,43858.0,86.3221,86.4018,86.2424,86.2424,43858.0
2020-04-14 14:45:00,86.63,86.66,86.42,86.49,26314.0,86.2723,86.3022,86.0632,86.1329,26314.0
2020-04-14 14:50:00,86.49,86.62,86.45,86.5,12571.0,86.1329,86.2623,86.093,86.1428,12571.0
2020-04-14 14:55:00,86.48,86.56,86.46,86.52,11436.0,86.1229,86.2026,86.103,86.1627,11436.0
2020-04-14 15:00:00,86.51,86.55,86.42,86.48,43480.0,86.1528,86.1926,86.0632,86.1229,43480.0
2020-04-14 15:05:00,86.48,86.48,86.21,86.39,55041.0,86.1229,86.1229,85.854,86.0333,55041.0
2020-04-14 15:10:00,86.38,86.4,86.27,86.36,103585.0,86.0233,86.0432,85.9138,86.0034,103585.0
2020-04-14 15:15:00,86.35,86.35,86.03,86.2,78839.0,85.9934,85.9934,85.6748,85.8441,78839.0
2020-04-14 15:20:00,86.18,86.23,86.07,86.16,70172.0,85.8242,85.8739,85.7146,85.8042,70172.0
2020-04-14 15:25:00,86.16,86.4,86.16,86.34,43948.0,85.8042,86.0432,85.8042,85.9835,43948.0
2020-04-14 15:30:00,86.32,86.38,86.19,86.27,43118.0,85.9636,86.0233,85.8341,85.9138,43118.0
2020-04-14 15:35:00,86.24,86.38,86.24,86.36,28322.0,85.8839,86.0233,85.8839,86.0034,28322.0
2020-04-14 15:40:00,86.37,86.59,86.35,86.51,37967.0,86.0134,86.2325,85.9934,86.1528,37967.0
2020-04-14 15:45:00,86.52,86.68,86.47,86.6,84844.0,86.1627,86.3221,86.113,86.2424,84844.0
2020-04-14 15:50:00,86.6,86.7,86.39,86.57,85992.0,86.2424,86.342,86.0333,86.2125,85992.0
2020-04-14 15:55:00,86.57,86.7,86.44,86.65,130288.0,86.2125,86.342,86.0831,86.2922,130288.0
2020-04-15 09:30:00,84.51,84.93,84.4,84.78,183707.0,84.161,84.5793,84.0515,84.4299,183707.0
2020-04-15 09:35:00,84.8,84.84,84.52,84.59,146356.0,84.4498,84.4897,84.171,84.2407,146356.0
2020-04-15 09:40:00,84.55,84.63,84.08,84.22,192641.0,84.2009,84.2806,83.7328,83.8722,192641.0
2020-04-15 09:45:00,84.25,84.31,83.96,84.23,105761.0,83.9021,83.9619,83.6133,83.8822,105761.0
2020-04-15 09:50:00,84.23,84.36,84.03,84.18,144095.0,83.8822,84.0117,83.683,83.8324,144095.0
2020-04-15 09:55:00,84.17,84.34,84.1,84.27,79925.0,83.8225,83.9917,83.7527,83.922,79925.0
2020-04-15 10:00:00,84.25,84.36,84.08,84.13,123736.0,83.9021,84.0117,83.7328,83.7826,123736.0
2020-04-15 10:05:00,84.13,84.47,84.13,84.44,234004.0,83.7826,84.1212,83.7826,84.0913,234004.0
2020-04-15 10:10:00,84.43,84.56,84.27,84.41,123006.0,84.0814,84.2108,83.922,84.0615,123006.0
2020-04-15 10:15:00,84.44,84.51,83.96,83.96,55321.0,84.0913,84.161,83.6133,83.6133,55321.0
2020-04-15 10:20:00,83.97,84.12,83.95,84.1,32634.0,83.6233,83.7727,83.6034,83.7527,32634.0
2020-04-15 10:25:00,84.08,84.17,83.97,84.15,33569.0,83.7328,83.8225,83.6233,83.8025,33569.0
2020-04-15 10:30:00,84.13,84.24,84.0,84.04,38931.0,83.7826,83.8922,83.6532,83.693,38931.0
2020-04-15 10:35:00,84.08,84.18,83.86,83.93,71298.0,83.7328,83.8324,83.5137,83.5834,71298.0
2020-04-15 10:40:00,83.94,84.33,83.93,84.2,61915.0,83.5934,83.9818,83.5834,83.8523,61915.0
2020-04-15 10:45:00,84.2,84.57,84.2,84.54,49179.0,83.8523,84.2208,83.8523,84.1909,49179.0
2020-04-15 10:50:00,84.53,84.53,84.33,84.36,35984.0,84.181,84.181,83.9818,84.0117,35984.0
2020-04-15 10:55:00,84.43,84.55,84.32,84.42,34536.0,84.0814,84.2009,83.9718,84.0714,34536.0
2020-04-15 11:00:00,84.42,84.46,84.17,84.24,30314.0,84.0714,84.1113,83.8225,83.8922,30314.0
2020-04-15 11:05:00,84.24,84.24,84.01,84.06,25379.0,83.8922,83.8922,83.6631,83.7129,25379.0
2020-04-15 11:10:00,84.11,84.29,84.11,84.21,12261.0,83.7627,83.942,83.7627,83.8623,12261.0
2020-04-15 11:15:00,84.23,84.26,83.97,84.04,32274.0,83.8822,83.9121,83.6233,83.693,32274.0
2020-04-15 11:20:00,84.04,84.1,83.97,83.98,30053.0,83.693,83.7527,83.6233,83.6332,30053.0
2020-04-15 11:25:00,83.97,84.17,83.95,84.17,29807.0,83.6233,83.8225,83.6034,83.8225,29807.0
2020-04-15 11:30:00,84.18,84.4,84.18,84.33,22889.0,83.8324,84.0515,83.8324,83.9818,22889.0
2020-04-15 11:35:00,84.33,84.4,84.15,84.18,20927.0,83.9818,84.0515,83.8025,83.8324,20927.0
2020-04-15 11:40:00,84.18,84.19,84.04,84.12,22409.0,83.8324,83.8424,83.693,83.7727,22409.0
2020-04-15 11:45:00,84.13,84.24,84.04,84.06,40372.0,83.7826,83.8922,83.693,83.7129,40372.0
2020-04-15 11:50:00,84.1,84.19,83.99,84.0,25075.0,83.7527,83.8424,83.6432,83.6532,25075.0
2020-04-15 11:55:00,84.0,84.11,83.99,84.06,30127.0,83.6532,83.7627,83.6432,83.7129,30127.0
2020-04-15 12:00:00,84.07,84.17,83.99,84.17,28516.0,83.7229,83.8225,83.6432,83.8225,28516.0
2020-04-15 12:05:00,84.17,84.17,83.98,84.0,17225.0,83.8225,83.8225,83.6332,83.6532,17225.0
2020-04-15 12:10:00,84.0,84.04,83.86,83.88,25994.0,83.6532,83.693,83.5137,83.5336,25994.0
2020-04-15 12:15:00,83.87,83.95,83.78,83.81,37392.0,83.5237,83.6034,83.4341,83.4639,37392.0
2020-04-15 12:20:00,83.83,84.16,83.83,84.11,40293.0,83.4839,83.8125,83.4839,83.7627,40293.0
2020-04-15 12:25:00,84.1,84.17,83.94,84.02,75688.0,83.7527,83.8225,83.5934,83.6731,75688.0
2020-04-15 12:30:00,84.02,84.31,83.98,84.3,40664.0,83.6731,83.9619,83.6332,83.9519,40664.0
2020-04-15 12:35:00,84.32,84.42,84.25,84.41,22880.0,83.9718,84.0714,83.9021,84.0615,22880.0
2020-04-15 12:40:00,84.39,84.43,84.29,84.38,70863.0,84.0415,84.0814,83.942,84.0316,70863.0
2020-04-15 12:45:00,84.4,84.42,84.3,84.32,20255.0,84.0515,84.0714,83.9519,83.9718,20255.0
2020-04-15 12:50:00,84.37,84.53,84.37,84.44,14387.0,84.0216,84.181,84.0216,84.0913,14387.0
2020-04-15 12:55:00,84.43,84.49,84.38,84.44,16940.0,84.0814,84.1411,84.0316,84.0913,16940.0
2020-04-15 13:00:00,84.43,84.56,84.38,84.51,18274.0,84.0814,84.2108,84.0316,84.161,18274.0
2020-04-15 13:05:00,84.49,84.57,84.38,84.54,18034.0,84.1411,84.2208,84.0316,84.1909,18034.0
2020-04-15 13:10:00,84.59,84.71,84.59,84.69,51769.0,84.2407,84.3602,84.2407,84.3403,51769.0
2020-04-15 13:15:00,84.67,84.96,84.65,84.92,50485.0,84.3204,84.6092,84.3005,84.5694,50485.0
2020-04-15 13:20:00,84.92,84.99,84.86,84.97,81793.0,84.5694,84.6391,84.5096,84.6191,81793.0
2020-04-15 13:25:00,85.0,85.02,84.75,84.82,29237.0,84.649,84.6689,84.4001,84.4698,29237.0
2020-04-15 13:30:00,84.83,84.88,84.69,84.71,98546.0,84.4797,84.5295,84.3403,84.3602,98546.0
2020-04-15 13:35:00,84.71,84.87,84.57,84.57,72149.0,84.3602,84.5196,84.2208,84.2208,72149.0
2020-04-15 13:40:00,84.57,84.7,84.54,84.58,27430.0,84.2208,84.3503,84.1909,84.2308,27430.0
2020-04-15 13:45:00,84.59,84.75,84.53,84.75,20811.0,84.2407,84.4001,84.181,84.4001,20811.0
2020-04-15 13:50:00,84.76,84.83,84.69,84.72,16754.0,84.41,84.4797,84.3403,84.3702,16754.0
2020-04-15 13:55:00,84.72,84.86,84.68,84.8,19812.0,84.3702,84.5096,84.3303,84.4498,19812.0
2020-04-15 14:00:00,84.82,85.01,84.82,84.91,16973.0,84.4698,84.659,84.4698,84.5594,16973.0
2020-04-15 14:05:00,84.9,85.09,84.9,84.98,58355.0,84.5494,84.7387,84.5494,84.6291,58355.0
2020-04-15 14:10:00,85.01,85.32,85.01,85.31,132709.0,84.659,84.9677,84.659,84.9577,132709.0
2020-04-15 14:15:00,85.31,85.47,85.26,85.45,47111.0,84.9577,85.1171,84.9079,85.0972,47111.0
2020-04-15 14:20:00,85.47,85.67,85.43,85.47,93720.0,85.1171,85.3163,85.0772,85.1171,93720.0
2020-04-15 14:25:00,85.44,85.46,85.28,85.45,36132.0,85.0872,85.1071,84.9279,85.0972,36132.0
2020-04-15 14:30:00,85.47,85.49,85.23,85.43,65549.0,85.1171,85.137,84.8781,85.0772,65549.0
2020-04-15 14:35:00,85.37,85.52,85.37,85.47,43197.0,85.0175,85.1669,85.0175,85.1171,43197.0
2020-04-15 14:40:00,85.45,85.48,85.35,85.43,58499.0,85.0972,85.127,84.9976,85.0772,58499.0
2020-04-15 14:45:00,85.45,85.5,85.39,85.39,44002.0,85.0972,85.147,85.0374,85.0374,44002.0
2020-04-15 14:50:00,85.39,85.56,85.3,85.54,57952.0,85.0374,85.2067,84.9478,85.1868,57952.0
2020-04-15 14:55:00,85.54,85.71,85.49,85.68,194562.0,85.1868,85.3561,85.137,85.3262,194562.0
2020-04-15 15:00:00,85.67,85.8,85.62,85.66,53560.0,85.3163,85.4457,85.2665,85.3063,53560.0
2020-04-15 15:05:00,85.67,85.73,85.47,85.52,53075.0,85.3163,85.376,85.1171,85.1669,53075.0
2020-04-15 15:10:00,85.51,85.54,85.39,85.49,96566.0,85.1569,85.1868,85.0374,85.137,96566.0
2020-04-15 15:15:00,85.48,85.69,85.46,85.61,44201.0,85.127,85.3362,85.1071,85.2565,44201.0
2020-04-15 15:20:00,85.63,85.66,85.41,85.51,33685.0,85.2764,85.3063,85.0573,85.1569,33685.0
2020-04-15 15:25:00,85.51,85.51,85.21,85.31,75388.0,85.1569,85.1569,84.8582,84.9577,75388.0
2020-04-15 15:30:00,85.32,85.38,85.13,85.23,67724.0,84.9677,85.0275,84.7785,84.8781,67724.0
2020-04-15 15:35:00,85.24,85.34,85.21,85.22,123622.0,84.888,84.9876,84.8582,84.8681,123622.0
2020-04-15 15:40:00,85.22,85.24,85.02,85.16,64792.0,84.8681,84.888,84.6689,84.8084,64792.0
2020-04-15 15:45:00,85.16,85.28,85.14,85.14,123350.0,84.8084,84.9279,84.7884,84.7884,123350.0
2020-04-15 15:50:00,85.13,85.15,84.76,84.77,209435.0,84.7785,84.7984,84.41,84.42,209435.0
2020-04-15 15:55:00,84.78,84.88,84.48,84.56,310585.0,84.4299,84.5295,84.1312,84.2108,310585.0
2020-04-16 09:30:00,84.88,85.79,84.88,85.4,92932.0,84.5295,85.4358,84.5295,85.0474,92932.0
2020-04-16 09:35:00,85.38,85.59,85.07,85.29,74488.0,85.0275,85.2366,84.7187,84.9378,74488.0
2020-04-16 09:40:00,85.3,85.77,85.29,85.76,59479.0,84.9478,85.4158,84.9378,85.4059,59479.0
2020-04-16 09:45:00,85.74,85.78,85.37,85.54,84843.0,85.386,85.4258,85.0175,85.1868,84843.0
2020-04-16 09:50:00,85.51,85.67,85.23,85.37,48617.0,85.1569,85.3163,84.8781,85.0175,48617.0
2020-04-16 09:55:00,85.38,85.45,85.09,85.1,198931.0,85.0275,85.0972,84.7387,84.7486,198931.0
2020-04-16 10:00:00,85.08,85.19,84.74,84.84,152833.0,84.7287,84.8382,84.3901,84.4897,152833.0
2020-04-16 10:05:00,84.86,85.04,84.78,84.82,96672.0,84.5096,84.6889,84.4299,84.4698,96672.0
2020-04-16 10:10:00,84.83,84.9,84.62,84.64,93333.0,84.4797,84.5494,84.2706,84.2905,93333.0
2020-04-16 10:15:00,84.6,85.08,84.6,85.04,49868.0,84.2507,84.7287,84.2507,84.6889,49868.0
2020-04-16 10:20:00,85.04,85.33,85.03,85.17,52055.0,84.6889,84.9777,84.6789,84.8183,52055.0
2020-04-16 10:25:00,85.17,85.5,85.05,85.48,61283.0,84.8183,85.147,84.6988,85.127,61283.0
2020-04-16 10:30:00,85.46,85.61,85.36,85.53,27741.0,85.1071,85.2565,85.0075,85.1768,27741.0
2020-04-16 10:35:00,85.63,85.63,85.24,85.24,62934.0,85.2764,85.2764,84.888,84.888,62934.0
2020-04-16 10:40:00,85.22,85.76,85.15,85.74,18224.0,84.8681,85.4059,84.7984,85.386,18224.0
2020-04-16 10:45:00,85.73,85.96,85.57,85.85,26624.0,85.376,85.6051,85.2167,85.4955,26624.0
2020-04-16 10:50:00,85.84,85.98,85.79,85.88,42761.0,85.4856,85.625,85.4358,85.5254,42761.0
2020-04-16 10:55:00,85.9,86.32,85.88,86.32,20232.0,85.5453,85.9636,85.5254,85.9636,20232.0
2020-04-16 11:00:00,86.33,86.34,86.13,86.23,47958.0,85.9735,85.9835,85.7744,85.8739,47958.0
2020-04-16 11:05:00,86.26,86.54,86.23,86.32,80284.0,85.9038,86.1827,85.8739,85.9636,80284.0
2020-04-16 11:10:00,86.35,86.51,86.32,86.37,52278.0,85.9934,86.1528,85.9636,86.0134,52278.0
2020-04-16 11:15:00,86.41,86.44,86.19,86.42,27687.0,86.0532,86.0831,85.8341,86.0632,27687.0
2020-04-16 11:20:00,86.42,86.57,86.37,86.43,64135.0,86.0632,86.2125,86.0134,86.0731,64135.0
2020-04-16 11:25:00,86.44,86.46,86.26,86.27,20654.0,86.0831,86.103,85.9038,85.9138,20654.0
2020-04-16 11:30:00,86.21,86.27,85.95,86.04,55296.0,85.854,85.9138,85.5951,85.6847,55296.0
2020-04-16 11:35:00,86.05,86.15,85.97,86.06,30661.0,85.6947,85.7943,85.615,85.7046,30661.0
2020-04-16 11:40:00,86.06,86.32,86.05,86.18,46966.0,85.7046,85.9636,85.6947,85.8242,46966.0
2020-04-16 11:45:00,86.22,86.28,85.89,85.9,44981.0,85.864,85.9237,85.5353,85.5453,44981.0
2020-04-16 11:50:00,85.94,86.46,85.94,86.44,98115.0,85.5851,86.103,85.5851,86.0831,98115.0
2020-04-16 11:55:00,86.46,86.57,86.3,86.51,225934.0,86.103,86.2125,85.9437,86.1528,225934.0
2020-04-16 12:00:00,86.5,86.61,85.96,86.06,152306.0,86.1428,86.2524,85.6051,85.7046,152306.0
2020-04-16 12:05:00,86.05,86.05,85.64,85.68,69966.0,85.6947,85.6947,85.2864,85.3262,69966.0
2020-04-16 12:10:00,85.66,85.67,85.36,85.44,87263.0,85.3063,85.3163,85.0075,85.0872,87263.0
2020-04-16 12:15:00,85.39,85.4,85.05,85.1,89607.0,85.0374,85.0474,84.6988,84.7486,89607.0
2020-04-16 12:20:00,85.11,85.11,84.82,84.87,129382.0,84.7586,84.7586,84.4698,84.5196,129382.0
2020-04-16 12:25:00,84.88,85.09,84.84,85.06,19776.0,84.5295,84.7387,84.4897,84.7088,19776.0
2020-04-16 12:30:00,85.04,85.04,84.47,84.62,50909.0,84.6889,84.6889,84.1212,84.2706,50909.0
2020-04-16 12:35:00,84.64,84.72,84.49,84.72,17088.0,84.2905,84.3702,84.1411,84.3702,17088.0
2020-04-16 12:40:00,84.66,84.97,84.64,84.92,74568.0,84.3104,84.6191,84.2905,84.5694,74568.0
2020-04-16 12:45:00,84.91,85.14,84.82,85.12,27110.0,84.5594,84.7884,84.4698,84.7685,27110.0
2020-04-16 12:50:00,85.09,85.18,84.95,85.02,23181.0,84.7387,84.8283,84.5992,84.6689,23181.0
2020-04-16 12:55:00,84.98,85.08,84.84,84.99,21521.0,84.6291,84.7287,84.4897,84.6391,21521.0
2020-04-16 13:00:00,84.97,85.12,84.88,84.9,26201.0,84.6191,84.7685,84.5295,84.5494,26201.0
2020-04-16 13:05:00,84.88,85.05,84.85,84.89,118086.0,84.5295,84.6988,84.4996,84.5395,118086.0
2020-04-16 13:10:00,84.9,85.05,84.79,85.04,58571.0,84.5494,84.6988,84.4399,84.6889,58571.0
2020-04-16 13:15:00,85.05,85.21,84.99,85.21,103554.0,84.6988,84.8582,84.6391,84.8582,103554.0
2020-04-16 13:20:00,85.2,85.34,85.12,85.23,25311.0,84.8482,84.9876,84.7685,84.8781,25311.0
2020-04-16 13:25:00,85.21,85.39,85.15,85.39,16832.0,84.8582,85.0374,84.7984,85.0374,16832.0
2020-04-16 13:30:00,85.35,85.68,85.31,85.67,84555.0,84.9976,85.3262,84.9577,85.3163,84555.0
2020-04-16 13:35:00,85.66,85.71,85.52,85.56,43848.0,85.3063,85.3561,85.1669,85.2067,43848.0
2020-04-16 13:40:00,85.56,85.77,85.51,85.67,32954.0,85.2067,85.4158,85.1569,85.3163,32954.0
2020-04-16 13:45:00,85.64,85.74,85.58,85.6,19453.0,85.2864,85.386,85.2266,85.2465,19453.0
2020-04-16 13:50:00,85.59,85.64,85.32,85.4,37224.0,85.2366,85.2864,84.9677,85.0474,37224.0
2020-04-16 13:55:00,85.37,85.43,85.23,85.27,35146.0,85.0175,85.0772,84.8781,84.9179,35146.0
2020-04-16 14:00:00,85.27,85.47,85.09,85.47,28569.0,84.9179,85.1171,84.7387,85.1171,28569.0
2020-04-16 14:05:00,85.47,85.67,85.34,85.64,16698.0,85.1171,85.3163,84.9876,85.2864,16698.0
2020-04-16 14:10:00,85.63,85.71,85.56,85.71,21303.0,85.2764,85.3561,85.2067,85.3561,21303.0
2020-04-16 14:15:00,85.71,85.8,85.69,85.77,121808.0,85.3561,85.4457,85.3362,85.4158,121808.0
2020-04-16 14:20:00,85.76,85.76,85.46,85.53,31467.0,85.4059,85.4059,85.1071,85.1768,31467.0
2020-04-16 14:25:00,85.46,85.72,85.43,85.64,18107.0,85.1071,85.366,85.0772,85.2864,18107.0
2020-04-16 14:30:00,85.63,85.87,85.56,85.84,35921.0,85.2764,85.5154,85.2067,85.4856,35921.0
2020-04-16 14:35:00,85.84,86.18,85.83,86.15,92768.0,85.4856,85.8242,85.4756,85.7943,92768.0
2020-04-16 14:40:00,86.12,86.18,85.77,85.91,26909.0,85.7644,85.8242,85.4158,85.5553,26909.0
2020-04-16 14:45:00,85.94,85.96,85.69,85.76,41623.0,85.5851,85.6051,85.3362,85.4059,41623.0
2020-04-16 14:50:00,85.74,85.82,85.56,85.81,26053.0,85.386,85.4656,85.2067,85.4557,26053.0
2020-04-16 14:55:00,85.76,86.02,85.75,86.01,52193.0,85.4059,85.6648,85.3959,85.6549,52193.0
2020-04-16 15:00:00,86.02,86.08,85.8,85.89,63446.0,85.6648,85.7246,85.4457,85.5353,63446.0
2020-04-16 15:05:00,85.88,86.02,85.86,85.93,43100.0,85.5254,85.6648,85.5055,85.5752,43100.0
2020-04-16 15:10:00,85.91,85.97,85.75,85.82,63917.0,85.5553,85.615,85.3959,85.4656,63917.0
2020-04-16 15:15:00,85.82,85.93,85.68,85.82,26631.0,85.4656,85.5752,85.3262,85.4656,26631.0
2020-04-16 15:20:00,85.83,86.03,85.79,85.99,45692.0,85.4756,85.6748,85.4358,85.6349,45692.0
2020-04-16 15:25:00,86.0,86.17,85.86,86.13,43478.0,85.6449,85.8142,85.5055,85.7744,43478.0
2020-04-16 15:30:00,86.14,86.36,86.14,86.3,48345.0,85.7843,86.0034,85.7843,85.9437,48345.0
2020-04-16 15:35:00,86.31,86.36,86.2,86.26,74564.0,85.9536,86.0034,85.8441,85.9038,74564.0
2020-04-16 15:40:00,86.28,86.29,86.11,86.16,79555.0,85.9237,85.9337,85.7544,85.8042,79555.0
2020-04-16 15:45:00,86.17,86.32,86.11,86.16,55982.0,85.8142,85.9636,85.7544,85.8042,55982.0
2020-04-16 15:50:00,86.18,86.6,86.17,86.6,146767.0,85.8242,86.2424,85.8142,86.2424,146767.0
2020-04-16 15:55:00,86.61,86.82,86.53,86.79,186948.0,86.2524,86.4615,86.1727,86.4316,186948.0
2020-04-17 09:30:00,89.51,90.05,89.16,89.17,320526.0,89.1404,89.6782,88.7918,88.8018,320526.0
2020-04-17 09:35:00,89.18,89.68,89.09,89.66,514602.0,88.8118,89.3097,88.7221,89.2898,514602.0
2020-04-17 09:40:00,89.65,89.69,89.32,89.61,207262.0,89.2798,89.3197,88.9512,89.24,207262.0
2020-04-17 09:45:00,89.6,89.7,89.36,89.63,210529.0,89.23,89.3296,88.991,89.2599,210529.0
2020-04-17 09:50:00,89.63,89.63,89.16,89.22,93517.0,89.2599,89.2599,88.7918,88.8516,93517.0
2020-04-17 09:55:00,89.21,89.69,89.21,89.6,100724.0,88.8416,89.3197,88.8416,89.23,100724.0
2020-04-17 10:00:00,89.56,89.86,89.55,89.65,90461.0,89.1902,89.489,89.1802,89.2798,90461.0
2020-04-17 10:05:00,89.7,89.7,89.5,89.61,18208.0,89.3296,89.3296,89.1304,89.24,18208.0
2020-04-17 10:10:00,89.62,89.83,89.44,89.57,32737.0,89.2499,89.4591,89.0707,89.2002,32737.0
2020-04-17 10:15:00,89.58,89.63,89.28,89.34,48431.0,89.2101,89.2599,88.9114,88.9711,48431.0
2020-04-17 10:20:00,89.33,89.4,89.17,89.32,32349.0,88.9611,89.0309,88.8018,88.9512,32349.0
2020-04-17 10:25:00,89.3,89.47,89.24,89.42,23538.0,88.9313,89.1006,88.8715,89.0508,23538.0
2020-04-17 10:30:00,89.4,89.5,89.27,89.3,20139.0,89.0309,89.1304,88.9014,88.9313,20139.0
2020-04-17 10:35:00,89.25,89.41,89.06,89.13,101367.0,88.8815,89.0408,88.6923,88.762,101367.0
2020-04-17 10:40:00,89.12,89.41,89.09,89.39,46052.0,88.752,89.0408,88.7221,89.0209,46052.0
2020-04-17 10:45:00,89.36,89.43,89.21,89.31,51677.0,88.991,89.0607,88.8416,88.9412,51677.0
2020-04-17 10:50:00,89.31,89.62,89.31,89.6,55545.0,88.9412,89.2499,88.9412,89.23,55545.0
2020-04-17 10:55:00,89.6,89.65,89.45,89.46,28890.0,89.23,89.2798,89.0806,89.0906,28890.0
2020-04-17 11:00:00,89.44,89.63,89.39,89.6,30306.0,89.0707,89.2599,89.0209,89.23,30306.0
2020-04-17 11:05:00,89.58,89.8,89.48,89.73,39988.0,89.2101,89.4292,89.1105,89.3595,39988.0
2020-04-17 11:10:00,89.71,89.78,89.55,89.75,16284.0,89.3396,89.4093,89.1802,89.3794,16284.0
2020-04-17 11:15:00,89.74,89.78,89.66,89.72,19227.0,89.3695,89.4093,89.2898,89.3495,19227.0
2020-04-17 11:20:00,89.7,89.77,89.54,89.69,18835.0,89.3296,89.3993,89.1703,89.3197,18835.0
2020-04-17 11:25:00,89.7,89.72,89.59,89.65,15894.0,89.3296,89.3495,89.2201,89.2798,15894.0
2020-04-17 11:30:00,89.63,89.88,89.49,89.86,50620.0,89.2599,89.5089,89.1205,89.489,50620.0
2020-04-17 11:35:00,89.86,90.0,89.85,89.94,50050.0,89.489,89.6284,89.479,89.5686,50050.0
2020-04-17 11:40:00,89.95,90.07,89.91,89.95,85147.0,89.5786,89.6981,89.5387,89.5786,85147.0
2020-04-17 11:45:00,89.96,90.13,89.95,90.12,67500.0,89.5885,89.7578,89.5786,89.7479,67500.0
2020-04-17 11:50:00,90.11,90.24,90.06,90.21,59024.0,89.7379,89.8674,89.6881,89.8375,59024.0
2020-04-17 11:55:00,90.2,90.24,90.11,90.19,35074.0,89.8276,89.8674,89.7379,89.8176,35074.0
2020-04-17 12:00:00,90.2,90.2,90.05,90.06,18372.0,89.8276,89.8276,89.6782,89.6881,18372.0
2020-04-17 12:05:00,90.08,90.1,89.87,89.9,21867.0,89.708,89.728,89.4989,89.5288,21867.0
2020-04-17 12:10:00,89.89,90.1,89.84,90.03,23560.0,89.5188,89.728,89.469,89.6583,23560.0
2020-04-17 12:15:00,90.03,90.14,89.89,90.14,25469.0,89.6583,89.7678,89.5188,89.7678,25469.0
2020-04-17 12:20:00,90.14,90.17,90.07,90.1,24248.0,89.7678,89.7977,89.6981,89.728,24248.0
2020-04-17 12:25:00,90.11,90.16,89.98,90.08,14897.0,89.7379,89.7877,89.6085,89.708,14897.0
2020-04-17 12:30:00,90.09,90.25,90.05,90.25,56267.0,89.718,89.8773,89.6782,89.8773,56267.0
2020-04-17 12:35:00,90.24,90.35,90.22,90.32,45485.0,89.8674,89.9769,89.8475,89.9471,45485.0
2020-04-17 12:40:00,90.34,90.43,90.27,90.32,46438.0,89.967,90.0566,89.8973,89.9471,46438.0
2020-04-17 12:45:00,90.31,90.36,90.2,90.34,24084.0,89.9371,89.9869,89.8276,89.967,24084.0
2020-04-17 12:50:00,90.31,90.33,90.23,90.28,36225.0,89.9371,89.957,89.8574,89.9072,36225.0
2020-04-17 12:55:00,90.28,90.31,90.03,90.11,86753.0,89.9072,89.9371,89.6583,89.7379,86753.0
2020-04-17 13:00:00,90.1,90.13,89.97,90.09,26180.0,89.728,89.7578,89.5985,89.718,26180.0
2020-04-17 13:05:00,90.1,90.2,90.07,90.2,43981.0,89.728,89.8276,89.6981,89.8276,43981.0
2020-04-17 13:10:00,90.2,90.21,89.79,89.8,165077.0,89.8276,89.8375,89.4192,89.4292,165077.0
2020-04-17 13:15:00,89.8,89.83,89.66,89.8,180716.0,89.4292,89.4591,89.2898,89.4292,180716.0
2020-04-17 13:20:00,89.79,89.79,89.61,89.69,35199.0,89.4192,89.4192,89.24,89.3197,35199.0
2020-04-17 13:25:00,89.7,89.81,89.66,89.7,29480.0,89.3296,89.4392,89.2898,89.3296,29480.0
2020-04-17 13:30:00,89.71,89.81,89.63,89.68,137240.0,89.3396,89.4392,89.2599,89.3097,137240.0
2020-04-17 13:35:00,89.71,89.8,89.65,89.79,39568.0,89.3396,89.4292,89.2798,89.4192,39568.0
2020-04-17 13:40:00,89.78,89.96,89.72,89.88,99435.0,89.4093,89.5885,89.3495,89.5089,99435.0
2020-04-17 13:45:00,89.88,89.88,89.63,89.65,52838.0,89.5089,89.5089,89.2599,89.2798,52838.0
2020-04-17 13:50:00,89.66,89.84,89.65,89.75,70603.0,89.2898,89.469,89.2798,89.3794,70603.0
2020-04-17 13:55:00,89.75,89.87,89.7,89.86,121941.0,89.3794,89.4989,89.3296,89.489,121941.0
2020-04-17 14:00:00,89.86,89.95,89.84,89.91,105382.0,89.489,89.5786,89.469,89.5387,105382.0
2020-04-17 14:05:00,89.9,90.02,89.86,90.02,89351.0,89.5288,89.6483,89.489,89.6483,89351.0
2020-04-17 14:10:00,90.02,90.15,89.98,90.15,64113.0,89.6483,89.7778,89.6085,89.7778,64113.0
2020-04-17 14:15:00,90.15,90.21,90.1,90.2,22812.0,89.7778,89.8375,89.728,89.8276,22812.0
2020-04-17 14:20:00,90.2,90.23,90.15,90.17,34668.0,89.8276,89.8574,89.7778,89.7977,34668.0
2020-04-17 14:25:00,90.16,90.31,90.11,90.2,54313.0,89.7877,89.9371,89.7379,89.8276,54313.0
2020-04-17 14:30:00,90.19,90.2,90.01,90.03,26127.0,89.8176,89.8276,89.6383,89.6583,26127.0
2020-04-17 14:35:00,90.02,90.03,89.93,90.02,26729.0,89.6483,89.6583,89.5587,89.6483,26729.0
2020-04-17 14:40:00,90.01,90.08,89.98,90.03,91974.0,89.6383,89.708,89.6085,89.6583,91974.0
2020-04-17 14:45:00,90.03,90.16,90.01,90.16,91191.0,89.6583,89.7877,89.6383,89.7877,91191.0
2020-04-17 14:50:00,90.19,90.26,90.16,90.23,138557.0,89.8176,89.8873,89.7877,89.8574,138557.0
2020-04-17 14:55:00,90.23,90.33,90.2,90.32,35144.0,89.8574,89.957,89.8276,89.9471,35144.0
2020-04-17 15:00:00,90.32,90.34,90.2,90.22,40880.0,89.9471,89.967,89.8276,89.8475,40880.0
2020-04-17 15:05:00,90.21,90.23,90.13,90.19,34742.0,89.8375,89.8574,89.7578,89.8176,34742.0
2020-04-17 15:10:00,90.2,90.3,90.16,90.23,45220.0,89.8276,89.9271,89.7877,89.8574,45220.0
2020-04-17 15:15:00,90.23,90.53,90.21,90.52,154261.0,89.8574,90.1562,89.8375,90.1462,154261.0
2020-04-17 15:20:00,90.52,90.7,90.51,90.68,200097.0,90.1462,90.3255,90.1363,90.3056,200097.0
2020-04-17 15:25:00,90.67,90.92,90.67,90.92,260923.0,90.2956,90.5446,90.2956,90.5446,260923.0
2020-04-17 15:30:00,90.93,91.0,90.83,90.86,94286.0,90.5545,90.6242,90.4549,90.4848,94286.0
2020-04-17 15:35:00,90.86,91.12,90.83,91.09,192592.0,90.4848,90.7438,90.4549,90.7139,192592.0
2020-04-17 15:40:00,91.09,91.19,91.01,91.04,227301.0,90.7139,90.8135,90.6342,90.6641,227301.0
2020-04-17 15:45:00,91.05,91.22,91.05,91.19,237466.0,90.674,90.8433,90.674,90.8135,237466.0
2020-04-17 15:50:00,91.2,91.56,91.2,91.49,331592.0,90.8234,91.1819,90.8234,91.1122,331592.0
2020-04-17 15:55:00,91.5,91.6,91.3,91.56,645964.0,91.1222,91.2218,90.923,91.1819,645964.0
2020-04-20 09:30:00,90.86,91.7,90.78,91.6,99357.0,90.4848,91.3214,90.4052,91.2218,99357.0
2020-04-20 09:35:00,91.61,92.24,91.56,92.2,106513.0,91.2317,91.8591,91.1819,91.8193,106513.0
2020-04-20 09:40:00,92.24,92.43,92.03,92.37,105598.0,91.8591,92.0483,91.65,91.9886,105598.0
2020-04-20 09:45:00,92.35,93.08,92.31,92.93,262882.0,91.9687,92.6957,91.9288,92.5463,262882.0
2020-04-20 09:50:00,92.86,93.35,92.82,93.0,337457.0,92.4766,92.9645,92.4367,92.616,337457.0
2020-04-20 09:55:00,93.01,93.26,92.97,93.08,138659.0,92.6259,92.8749,92.5861,92.6957,138659.0
2020-04-20 10:00:00,93.07,93.37,92.95,93.34,50363.0,92.6857,92.9845,92.5662,92.9546,50363.0
2020-04-20 10:05:00,93.36,93.57,93.17,93.57,144733.0,92.9745,93.1836,92.7853,93.1836,144733.0
2020-04-20 10:10:00,93.56,93.78,93.4,93.46,218411.0,93.1737,93.3928,93.0143,93.0741,218411.0
2020-04-20 10:15:00,93.5,93.83,93.47,93.83,107147.0,93.1139,93.4426,93.084,93.4426,107147.0
2020-04-20 10:20:00,93.83,93.94,93.68,93.88,106600.0,93.4426,93.5521,93.2932,93.4924,106600.0
2020-04-20 10:25:00,93.88,94.1,93.88,93.95,144784.0,93.4924,93.7114,93.4924,93.5621,144784.0
2020-04-20 10:30:00,93.95,94.22,93.93,94.15,118745.0,93.5621,93.831,93.5421,93.7612,118745.0
2020-04-20 10:35:00,94.16,94.46,94.01,94.17,267670.0,93.7712,94.07,93.6218,93.7812,267670.0
2020-04-20 10:40:00,94.18,94.79,94.08,94.7,187917.0,93.7911,94.3986,93.6915,94.309,187917.0
2020-04-20 10:45:00,94.72,94.9,94.64,94.86,142885.0,94.3289,94.5081,94.2492,94.4683,142885.0
2020-04-20 10:50:00,94.87,95.19,94.83,95.12,186028.0,94.4783,94.7969,94.4384,94.7272,186028.0
2020-04-20 10:55:00,95.11,95.54,95.09,95.4,123023.0,94.7173,95.1455,94.6974,95.0061,123023.0
2020-04-20 11:00:00,95.4,95.57,95.34,95.57,218165.0,95.0061,95.1754,94.9463,95.1754,218165.0
2020-04-20 11:05:00,95.55,95.86,95.47,95.5,149645.0,95.1555,95.4642,95.0758,95.1057,149645.0
2020-04-20 11:10:00,95.49,95.54,94.89,94.89,130971.0,95.0957,95.1455,94.4982,94.4982,130971.0
2020-04-20 11:15:00,94.89,95.05,94.79,95.01,46080.0,94.4982,94.6575,94.3986,94.6177,46080.0
2020-04-20 11:20:00,95.02,95.26,94.98,95.17,108352.0,94.6276,94.8667,94.5878,94.777,108352.0
2020-04-20 11:25:00,95.17,95.57,95.11,95.56,276253.0,94.777,95.1754,94.7173,95.1654,276253.0
2020-04-20 11:30:00,95.56,95.78,95.38,95.78,176337.0,95.1654,95.3845,94.9862,95.3845,176337.0
2020-04-20 11:35:00,95.78,96.09,95.76,96.03,135563.0,95.3845,95.6932,95.3646,95.6335,135563.0
2020-04-20 11:40:00,96.03,96.1,95.89,95.94,79534.0,95.6335,95.7032,95.4941,95.5439,79534.0
2020-04-20 11:45:00,95.94,96.04,95.88,96.03,88157.0,95.5439,95.6434,95.4841,95.6335,88157.0
2020-04-20 11:50:00,96.02,96.08,95.93,95.98,75665.0,95.6235,95.6833,95.5339,95.5837,75665.0
2020-04-20 11:55:00,96.01,96.08,95.85,95.87,124740.0,95.6136,95.6833,95.4542,95.4741,124740.0
2020-04-20 12:00:00,95.88,95.9,95.73,95.79,83799.0,95.4841,95.504,95.3347,95.3945,83799.0
2020-04-20 12:05:00,95.78,95.93,95.7,95.91,82412.0,95.3845,95.5339,95.3048,95.514,82412.0
2020-04-20 12:10:00,95.91,96.2,95.9,96.15,134554.0,95.514,95.8028,95.504,95.753,134554.0
2020-04-20 12:15:00,96.14,96.25,96.03,96.15,95262.0,95.743,95.8526,95.6335,95.753,95262.0
2020-04-20 12:20:00,96.16,96.5,96.1,96.45,68389.0,95.7629,96.1015,95.7032,96.0517,68389.0
2020-04-20 12:25:00,96.48,96.62,96.47,96.51,69160.0,96.0816,96.221,96.0717,96.1115,69160.0
2020-04-20 12:30:00,96.51,96.65,96.49,96.56,104464.0,96.1115,96.2509,96.0916,96.1613,104464.0
2020-04-20 12:35:00,96.58,96.63,96.49,96.5,50792.0,96.1812,96.231,96.0916,96.1015,50792.0
2020-04-20 12:40:00,96.5,96.57,96.38,96.48,71570.0,96.1015,96.1712,95.982,96.0816,71570.0
2020-04-20 12:45:00,96.5,96.83,96.49,96.81,132221.0,96.1015,96.4302,96.0916,96.4103,132221.0
2020-04-20 12:50:00,96.8,96.82,96.49,96.53,93247.0,96.4003,96.4202,96.0916,96.1314,93247.0
2020-04-20 12:55:00,96.53,96.59,96.36,96.37,78290.0,96.1314,96.1912,95.9621,95.9721,78290.0
2020-04-20 13:00:00,96.38,96.39,95.96,96.03,98220.0,95.982,95.992,95.5638,95.6335,98220.0
2020-04-20 13:05:00,96.04,96.19,95.97,96.0,66285.0,95.6434,95.7928,95.5737,95.6036,66285.0
2020-04-20 13:10:00,96.01,96.09,95.94,95.97,85292.0,95.6136,95.6932,95.5439,95.5737,85292.0
2020-04-20 13:15:00,95.97,96.06,95.83,96.04,65197.0,95.5737,95.6634,95.4343,95.6434,65197.0
2020-04-20 13:20:00,96.04,96.05,95.78,95.78,45698.0,95.6434,95.6534,95.3845,95.3845,45698.0
2020-04-20 13:25:00,95.81,96.12,95.73,96.1,120041.0,95.4144,95.7231,95.3347,95.7032,120041.0
2020-04-20 13:30:00,96.1,96.18,96.01,96.18,118916.0,95.7032,95.7829,95.6136,95.7829,118916.0
2020-04-20 13:35:00,96.18,96.34,96.09,96.34,122221.0,95.7829,95.9422,95.6932,95.9422,122221.0
2020-04-20 13:40:00,96.33,96.59,96.33,96.41,169056.0,95.9322,96.1912,95.9322,96.0119,169056.0
2020-04-20 13:45:00,96.39,96.43,96.25,96.35,58709.0,95.992,96.0318,95.8526,95.9522,58709.0
2020-04-20 13:50:00,96.36,96.4,96.24,96.37,55394.0,95.9621,96.002,95.8426,95.9721,55394.0
2020-04-20 13:55:00,96.37,96.38,96.19,96.28,57225.0,95.9721,95.982,95.7928,95.8824,57225.0
2020-04-20 14:00:00,96.27,96.44,96.14,96.44,36000.0,95.8725,96.0418,95.743,96.0418,36000.0
2020-04-20 14:05:00,96.44,96.51,96.29,96.49,32248.0,96.0418,96.1115,95.8924,96.0916,32248.0
2020-04-20 14:10:00,96.48,96.48,95.99,96.05,37246.0,96.0816,96.0816,95.5936,95.6534,37246.0
2020-04-20 14:15:00,96.04,96.08,95.67,95.68,72681.0,95.6434,95.6833,95.275,95.2849,72681.0
2020-04-20 14:20:00,95.7,95.74,95.35,95.39,78346.0,95.3048,95.3447,94.9563,94.9961,78346.0
2020-04-20 14:25:00,95.38,95.49,95.02,95.02,106397.0,94.9862,95.0957,94.6276,94.6276,106397.0
2020-04-20 14:30:00,95.05,95.47,95.0,95.27,187960.0,94.6575,95.0758,94.6077,94.8766,187960.0
2020-04-20 14:35:00,95.27,95.46,95.22,95.24,78490.0,94.8766,95.0658,94.8268,94.8467,78490.0
2020-04-20 14:40:00,95.26,95.3,95.04,95.22,80607.0,94.8667,94.9065,94.6476,94.8268,80607.0
2020-04-20 14:45:00,95.21,95.48,94.97,95.43,164150.0,94.8169,95.0857,94.5779,95.036,164150.0
2020-04-20 14:50:00,95.42,95.42,94.78,94.83,87685.0,95.026,95.026,94.3886,94.4384,87685.0
2020-04-20 14:55:00,94.83,94.87,94.17,94.23,200967.0,94.4384,94.4783,93.7812,93.8409,200967.0
2020-04-20 15:00:00,94.22,94.87,94.2,94.55,137567.0,93.831,94.4783,93.811,94.1596,137567.0
2020-04-20 15:05:00,94.55,94.71,94.35,94.6,56595.0,94.1596,94.3189,93.9604,94.2094,56595.0
2020-04-20 15:10:00,94.61,94.83,94.48,94.74,48483.0,94.2193,94.4384,94.0899,94.3488,48483.0
2020-04-20 15:15:00,94.74,94.78,94.58,94.61,92860.0,94.3488,94.3886,94.1895,94.2193,92860.0
2020-04-20 15:20:00,94.61,94.89,94.55,94.85,105616.0,94.2193,94.4982,94.1596,94.4584,105616.0
2020-04-20 15:25:00,94.84,95.13,94.76,95.09,94368.0,94.4484,94.7372,94.3687,94.6974,94368.0
2020-04-20 15:30:00,95.09,95.24,94.93,95.19,115178.0,94.6974,94.8467,94.538,94.7969,115178.0
2020-04-20 15:35:00,95.2,95.2,94.84,94.85,93484.0,94.8069,94.8069,94.4484,94.4584,93484.0
2020-04-20 15:40:00,94.85,94.96,94.7,94.86,140534.0,94.4584,94.5679,94.309,94.4683,140534.0
2020-04-20 15:45:00,94.88,95.01,94.64,94.97,154617.0,94.4882,94.6177,94.2492,94.5779,154617.0
2020-04-20 15:50:00,94.96,95.0,94.52,94.82,336190.0,94.5679,94.6077,94.1297,94.4285,336190.0
2020-04-20 15:55:00,94.84,95.07,94.71,94.94,346577.0,94.4484,94.6774,94.3189,94.548,346577.0
2020-04-21 09:30:00,93.7,94.24,93.48,94.03,175927.0,93.3131,93.8509,93.094,93.6417,175927.0
2020-04-21 09:35:00,94.03,94.16,92.8,93.04,131418.0,93.6417,93.7712,92.4168,92.6558,131418.0
2020-04-21 09:40:00,92.98,93.73,92.66,93.48,44758.0,92.5961,93.343,92.2774,93.094,44758.0
2020-04-21 09:45:00,93.48,94.36,93.35,94.3,82135.0,93.094,93.9704,92.9645,93.9106,82135.0
2020-04-21 09:50:00,94.38,94.38,93.68,94.23,129556.0,93.9903,93.9903,93.2932,93.8409,129556.0
2020-04-21 09:55:00,94.24,94.67,94.06,94.51,94301.0,93.8509,94.2791,93.6716,94.1198,94301.0
2020-04-21 10:00:00,94.53,94.6,93.86,94.18,86917.0,94.1397,94.2094,93.4724,93.7911,86917.0
2020-04-21 10:05:00,94.21,94.37,93.97,93.99,44716.0,93.821,93.9803,93.582,93.6019,44716.0
2020-04-21 10:10:00,93.99,94.32,93.99,94.1,40672.0,93.6019,93.9305,93.6019,93.7114,40672.0
2020-04-21 10:15:00,94.07,94.16,93.69,93.74,54910.0,93.6816,93.7712,93.3031,93.3529,54910.0
2020-04-21 10:20:00,93.72,94.05,93.58,94.0,80505.0,93.333,93.6617,93.1936,93.6119,80505.0
2020-04-21 10:25:00,93.96,94.12,93.74,94.07,20660.0,93.572,93.7314,93.3529,93.6816,20660.0
2020-04-21 10:30:00,94.08,94.09,93.63,93.72,14406.0,93.6915,93.7015,93.2434,93.333,14406.0
2020-04-21 10:35:00,93.69,93.71,93.47,93.55,85684.0,93.3031,93.3231,93.084,93.1637,85684.0
2020-04-21 10:40:00,93.53,93.86,93.44,93.83,47299.0,93.1438,93.4724,93.0542,93.4426,47299.0
2020-04-21 10:45:00,93.83,93.86,93.45,93.46,61991.0,93.4426,93.4724,93.0641,93.0741,61991.0
2020-04-21 10:50:00,93.45,93.54,93.13,93.2,70406.0,93.0641,93.1538,92.7455,92.8152,70406.0
2020-04-21 10:55:00,93.2,93.23,92.51,92.59,101660.0,92.8152,92.845,92.128,92.2077,101660.0
2020-04-21 11:00:00,92.54,92.6,92.31,92.32,66861.0,92.1579,92.2176,91.9288,91.9388,66861.0
2020-04-21 11:05:00,92.32,92.42,92.05,92.08,37621.0,91.9388,92.0384,91.6699,91.6998,37621.0
2020-04-21 11:10:00,92.08,92.08,91.3,91.3,71575.0,91.6998,91.6998,90.923,90.923,71575.0
2020-04-21 11:15:00,91.3,91.33,90.89,91.23,57651.0,90.923,90.9529,90.5147,90.8533,57651.0
2020-04-21 11:20:00,91.26,91.5,91.18,91.35,83465.0,90.8832,91.1222,90.8035,90.9728,83465.0
2020-04-21 11:25:00,91.36,91.46,91.05,91.09,92509.0,90.9828,91.0823,90.674,90.7139,92509.0
2020-04-21 11:30:00,91.12,91.8,91.11,91.56,67210.0,90.7438,91.4209,90.7338,91.1819,67210.0
2020-04-21 11:35:00,91.55,91.58,91.07,91.39,33107.0,91.172,91.2019,90.694,91.0126,33107.0
2020-04-21 11:40:00,91.45,91.55,91.28,91.28,19939.0,91.0724,91.172,90.9031,90.9031,19939.0
2020-04-21 11:45:00,91.27,91.84,91.26,91.79,37953.0,90.8931,91.4608,90.8832,91.411,37953.0
2020-04-21 11:50:00,91.78,92.14,91.72,92.11,47195.0,91.401,91.7595,91.3413,91.7297,47195.0
2020-04-21 11:55:00,92.11,92.33,91.96,92.21,67088.0,91.7297,91.9488,91.5803,91.8293,67088.0
2020-04-21 12:00:00,92.23,92.27,91.67,91.77,56706.0,91.8492,91.889,91.2915,91.3911,56706.0
2020-04-21 12:05:00,91.79,91.82,91.59,91.65,29157.0,91.411,91.4409,91.2118,91.2716,29157.0
2020-04-21 12:10:00,91.68,92.06,91.61,91.92,25228.0,91.3014,91.6799,91.2317,91.5404,25228.0
2020-04-21 12:15:00,91.94,91.96,91.71,91.79,21500.0,91.5604,91.5803,91.3313,91.411,21500.0
2020-04-21 12:20:00,91.82,91.94,91.61,91.61,32676.0,91.4409,91.5604,91.2317,91.2317,32676.0
2020-04-21 12:25:00,91.63,91.81,91.46,91.49,63132.0,91.2516,91.4309,91.0823,91.1122,63132.0
2020-04-21 12:30:00,91.5,91.5,90.9,90.9,161837.0,91.1222,91.1222,90.5247,90.5247,161837.0
2020-04-21 12:35:00,90.93,91.31,90.93,91.28,47057.0,90.5545,90.933,90.5545,90.9031,47057.0
2020-04-21 12:40:00,91.29,91.42,90.98,90.98,27002.0,90.9131,91.0425,90.6043,90.6043,27002.0
2020-04-21 12:45:00,91.0,91.18,90.94,91.17,37085.0,90.6242,90.8035,90.5645,90.7935,37085.0
2020-04-21 12:50:00,91.2,91.47,91.16,91.46,55157.0,90.8234,91.0923,90.7836,91.0823,55157.0
2020-04-21 12:55:00,91.51,91.65,91.45,91.65,15537.0,91.1321,91.2716,91.0724,91.2716,15537.0
2020-04-21 13:00:00,91.66,91.83,91.6,91.76,81619.0,91.2815,91.4508,91.2218,91.3811,81619.0
2020-04-21 13:05:00,91.76,91.9,91.64,91.88,97387.0,91.3811,91.5205,91.2616,91.5006,97387.0
2020-04-21 13:10:00,91.88,92.16,91.86,92.01,111545.0,91.5006,91.7795,91.4807,91.6301,111545.0
2020-04-21 13:15:00,92.05,92.27,92.01,92.23,35287.0,91.6699,91.889,91.6301,91.8492,35287.0
2020-04-21 13:20:00,92.24,92.57,92.2,92.5,80833.0,91.8591,92.1878,91.8193,92.1181,80833.0
2020-04-21 13:25:00,92.5,92.59,92.39,92.55,86951.0,92.1181,92.2077,92.0085,92.1678,86951.0
2020-04-21 13:30:00,92.54,92.67,92.42,92.58,68820.0,92.1579,92.2874,92.0384,92.1977,68820.0
2020-04-21 13:35:00,92.59,92.77,92.46,92.75,67436.0,92.2077,92.3869,92.0782,92.367,67436.0
2020-04-21 13:40:00,92.74,92.84,92.56,92.82,54734.0,92.3571,92.4567,92.1778,92.4367,54734.0
2020-04-21 13:45:00,92.82,92.85,92.25,92.33,119383.0,92.4367,92.4666,91.8691,91.9488,119383.0
2020-04-21 13:50:00,92.35,92.62,92.33,92.53,108892.0,91.9687,92.2376,91.9488,92.1479,108892.0
2020-04-21 13:55:00,92.57,92.62,92.33,92.45,37283.0,92.1878,92.2376,91.9488,92.0683,37283.0
2020-04-21 14:00:00,92.46,92.46,92.12,92.41,63092.0,92.0782,92.0782,91.7396,92.0284,63092.0
2020-04-21 14:05:00,92.38,92.71,92.25,92.66,159763.0,91.9985,92.3272,91.8691,92.2774,159763.0
2020-04-21 14:10:00,92.65,92.89,92.57,92.88,89982.0,92.2674,92.5064,92.1878,92.4965,89982.0
2020-04-21 14:15:00,92.9,93.08,92.76,92.9,53018.0,92.5164,92.6957,92.377,92.5164,53018.0
2020-04-21 14:20:00,92.89,93.21,92.69,93.14,82954.0,92.5064,92.8251,92.3073,92.7554,82954.0
2020-04-21 14:25:00,93.14,93.34,92.99,92.99,39899.0,92.7554,92.9546,92.606,92.606,39899.0
2020-04-21 14:30:00,93.02,93.1,92.97,92.97,42746.0,92.6359,92.7156,92.5861,92.5861,42746.0
2020-04-21 14:35:00,92.95,93.0,92.62,92.78,28159.0,92.5662,92.616,92.2376,92.3969,28159.0
2020-04-21 14:40:00,92.71,92.77,92.6,92.69,10320.0,92.3272,92.3869,92.2176,92.3073,10320.0
2020-04-21 14:45:00,92.71,92.9,92.52,92.58,29953.0,92.3272,92.5164,92.138,92.1977,29953.0
2020-04-21 14:50:00,92.56,92.85,92.4,92.69,220446.0,92.1778,92.4666,92.0185,92.3073,220446.0
2020-04-21 14:55:00,92.68,92.68,92.24,92.4,37313.0,92.2973,92.2973,91.8591,92.0185,37313.0
2020-04-21 15:00:00,92.42,92.8,92.41,92.73,214021.0,92.0384,92.4168,92.0284,92.3471,214021.0
2020-04-21 15:05:00,92.74,92.77,92.21,92.31,37247.0,92.3571,92.3869,91.8293,91.9288,37247.0
2020-04-21 15:10:00,92.35,92.58,92.3,92.58,94519.0,91.9687,92.1977,91.9189,92.1977,94519.0
2020-04-21 15:15:00,92.56,92.79,92.52,92.61,40823.0,92.1778,92.4069,92.138,92.2276,40823.0
2020-04-21 15:20:00,92.59,92.82,92.51,92.6,25360.0,92.2077,92.4367,92.128,92.2176,25360.0
2020-04-21 15:25:00,92.6,92.77,92.52,92.61,37540.0,92.2176,92.3869,92.138,92.2276,37540.0
2020-04-21 15:30:00,92.62,92.9,92.54,92.85,64804.0,92.2376,92.5164,92.1579,92.4666,64804.0
2020-04-21 15:35:00,92.84,93.16,92.82,93.04,51656.0,92.4567,92.7753,92.4367,92.6558,51656.0
2020-04-21 15:40:00,93.02,93.11,92.78,92.85,54503.0,92.6359,92.7255,92.3969,92.4666,54503.0
2020-04-21 15:45:00,92.85,92.88,92.62,92.63,93380.0,92.4666,92.4965,92.2376,92.2475,93380.0
2020-04-21 15:50:00,92.57,92.67,92.17,92.38,173859.0,92.1878,92.2874,91.7894,91.9985,173859.0
2020-04-21 15:55:00,92.4,92.56,92.02,92.07,184774.0,92.0185,92.1778,91.64,91.6898,184774.0
2020-04-22 09:30:00,93.57,93.94,93.02,93.35,164768.0,93.1836,93.5521,92.6359,92.9645,164768.0
2020-04-22 09:35:00,93.33,93.61,93.04,93.19,121917.0,92.9446,93.2235,92.6558,92.8052,121917.0
2020-04-22 09:40:00,93.22,93.35,93.08,93.12,57108.0,92.8351,92.9645,92.6957,92.7355,57108.0
2020-04-22 09:45:00,93.16,93.32,92.66,92.66,69384.0,92.7753,92.9347,92.2774,92.2774,69384.0
2020-04-22 09:50:00,92.66,93.11,92.6,92.93,128548.0,92.2774,92.7255,92.2176,92.5463,128548.0
2020-04-22 09:55:00,92.91,93.25,92.87,93.22,85719.0,92.5264,92.865,92.4865,92.8351,85719.0
2020-04-22 10:00:00,93.22,93.3,92.72,92.73,123305.0,92.8351,92.9148,92.3371,92.3471,123305.0
2020-04-22 10:05:00,92.7,92.77,92.58,92.67,32730.0,92.3172,92.3869,92.1977,92.2874,32730.0
2020-04-22 10:10:00,92.67,92.74,92.23,92.23,70945.0,92.2874,92.3571,91.8492,91.8492,70945.0
2020-04-22 10:15:00,92.25,92.42,92.14,92.35,31268.0,91.8691,92.0384,91.7595,91.9687,31268.0
2020-04-22 10:20:00,92.36,92.53,92.36,92.49,59929.0,91.9786,92.1479,91.9786,92.1081,59929.0
2020-04-22 10:25:00,92.48,92.66,92.3,92.33,34593.0,92.0981,92.2774,91.9189,91.9488,34593.0
2020-04-22 10:30:00,92.33,92.54,92.33,92.44,29185.0,91.9488,92.1579,91.9488,92.0583,29185.0
2020-04-22 10:35:00,92.49,92.77,92.47,92.72,21674.0,92.1081,92.3869,92.0882,92.3371,21674.0
2020-04-22 10:40:00,92.75,92.93,92.75,92.84,21877.0,92.367,92.5463,92.367,92.4567,21877.0
2020-04-22 10:45:00,92.86,92.91,92.5,92.6,30311.0,92.4766,92.5264,92.1181,92.2176,30311.0
2020-04-22 10:50:00,92.6,92.64,92.3,92.46,42136.0,92.2176,92.2575,91.9189,92.0782,42136.0
2020-04-22 10:55:00,92.48,92.62,92.38,92.45,89492.0,92.0981,92.2376,91.9985,92.0683,89492.0
2020-04-22 11:00:00,92.45,93.44,92.43,93.4,308865.0,92.0683,93.0542,92.0483,93.0143,308865.0
2020-04-22 11:05:00,93.39,93.52,92.91,93.31,99791.0,93.0044,93.1338,92.5264,92.9247,99791.0
2020-04-22 11:10:00,93.37,93.61,93.3,93.3,74829.0,92.9845,93.2235,92.9148,92.9148,74829.0
2020-04-22 11:15:00,93.31,93.47,93.27,93.3,30648.0,92.9247,93.084,92.8849,92.9148,30648.0
2020-04-22 11:20:00,93.3,93.36,93.11,93.16,34062.0,92.9148,92.9745,92.7255,92.7753,34062.0
2020-04-22 11:25:00,93.19,93.53,93.18,93.26,130866.0,92.8052,93.1438,92.7952,92.8749,130866.0
2020-04-22 11:30:00,93.27,93.56,93.18,93.51,134177.0,92.8849,93.1737,92.7952,93.1239,134177.0
2020-04-22 11:35:00,93.5,93.75,93.45,93.71,121567.0,93.1139,93.3629,93.0641,93.3231,121567.0
2020-04-22 11:40:00,93.68,93.7,93.55,93.58,56639.0,93.2932,93.3131,93.1637,93.1936,56639.0
2020-04-22 11:45:00,93.61,93.68,93.56,93.62,68334.0,93.2235,93.2932,93.1737,93.2334,68334.0
2020-04-22 11:50:00,93.62,93.85,93.6,93.78,31862.0,93.2334,93.4625,93.2135,93.3928,31862.0
2020-04-22 11:55:00,93.74,93.74,93.37,93.56,46064.0,93.3529,93.3529,92.9845,93.1737,46064.0
2020-04-22 12:00:00,93.56,93.81,93.56,93.77,34773.0,93.1737,93.4226,93.1737,93.3828,34773.0
2020-04-22 12:05:00,93.78,93.84,93.36,93.37,44821.0,93.3928,93.4525,92.9745,92.9845,44821.0
2020-04-22 12:10:00,93.35,93.53,93.35,93.43,20952.0,92.9645,93.1438,92.9645,93.0442,20952.0
2020-04-22 12:15:00,93.44,93.51,93.42,93.48,4645.0,93.0542,93.1239,93.0343,93.094,4645.0
2020-04-22 12:20:00,93.48,93.48,93.27,93.33,10200.0,93.094,93.094,92.8849,92.9446,10200.0
2020-04-22 12:25:00,93.38,93.39,93.12,93.34,21550.0,92.9944,93.0044,92.7355,92.9546,21550.0
2020-04-22 12:30:00,93.37,93.59,93.33,93.52,16414.0,92.9845,93.2036,92.9446,93.1338,16414.0
2020-04-22 12:35:00,93.51,93.65,93.42,93.61,15444.0,93.1239,93.2633,93.0343,93.2235,15444.0
2020-04-22 12:40:00,93.64,93.71,93.52,93.62,7909.0,93.2533,93.3231,93.1338,93.2334,7909.0
2020-04-22 12:45:00,93.59,93.66,93.49,93.61,16965.0,93.2036,93.2733,93.104,93.2235,16965.0
2020-04-22 12:50:00,93.62,93.62,93.3,93.3,15755.0,93.2334,93.2334,92.9148,92.9148,15755.0
2020-04-22 12:55:00,93.33,93.46,93.24,93.44,17205.0,92.9446,93.0741,92.855,93.0542,17205.0
2020-04-22 13:00:00,93.46,93.5,93.18,93.22,18211.0,93.0741,93.1139,92.7952,92.8351,18211.0
2020-04-22 13:05:00,93.28,93.31,93.11,93.18,8696.0,92.8948,92.9247,92.7255,92.7952,8696.0
2020-04-22 13:10:00,93.18,93.23,93.15,93.22,9001.0,92.7952,92.845,92.7654,92.8351,9001.0
2020-04-22 13:15:00,93.23,93.31,93.15,93.27,10268.0,92.845,92.9247,92.7654,92.8849,10268.0
2020-04-22 13:20:00,93.28,93.47,93.28,93.4,26030.0,92.8948,93.084,92.8948,93.0143,26030.0
2020-04-22 13:25:00,93.36,93.49,93.21,93.48,15921.0,92.9745,93.104,92.8251,93.094,15921.0
2020-04-22 13:30:00,93.5,93.57,93.49,93.53,15782.0,93.1139,93.1836,93.104,93.1438,15782.0
2020-04-22 13:35:00,93.55,93.68,93.51,93.54,36734.0,93.1637,93.2932,93.1239,93.1538,36734.0
2020-04-22 13:40:00,93.57,93.92,93.56,93.87,185691.0,93.1836,93.5322,93.1737,93.4824,185691.0
2020-04-22 13:45:00,93.86,93.92,93.73,93.87,27924.0,93.4724,93.5322,93.343,93.4824,27924.0
2020-04-22 13:50:00,93.87,94.11,93.86,94.09,91131.0,93.4824,93.7214,93.4724,93.7015,91131.0
2020-04-22 13:55:00,94.09,94.1,93.77,93.81,65807.0,93.7015,93.7114,93.3828,93.4226,65807.0
2020-04-22 14:00:00,93.85,93.87,93.67,93.75,21686.0,93.4625,93.4824,93.2832,93.3629,21686.0
2020-04-22 14:05:00,93.76,93.78,93.47,93.58,22356.0,93.3729,93.3928,93.084,93.1936,22356.0
2020-04-22 14:10:00,93.57,93.68,93.44,93.6,32984.0,93.1836,93.2932,93.0542,93.2135,32984.0
2020-04-22 14:15:00,93.59,93.7,93.52,93.63,32694.0,93.2036,93.3131,93.1338,93.2434,32694.0
2020-04-22 14:20:00,93.65,93.89,93.6,93.83,72189.0,93.2633,93.5023,93.2135,93.4426,72189.0
2020-04-22 14:25:00,93.82,93.85,93.72,93.78,28528.0,93.4326,93.4625,93.333,93.3928,28528.0
2020-04-22 14:30:00,93.79,94.05,93.79,94.0,131459.0,93.4027,93.6617,93.4027,93.6119,131459.0
2020-04-22 14:35:00,93.97,94.05,93.9,93.98,47290.0,93.582,93.6617,93.5123,93.5919,47290.0
2020-04-22 14:40:00,94.0,94.1,93.99,94.08,43720.0,93.6119,93.7114,93.6019,93.6915,43720.0
2020-04-22 14:45:00,94.07,94.2,94.02,94.17,36880.0,93.6816,93.811,93.6318,93.7812,36880.0
2020-04-22 14:50:00,94.15,94.24,93.88,93.88,58379.0,93.7612,93.8509,93.4924,93.4924,58379.0
2020-04-22 14:55:00,93.87,94.2,93.84,94.16,92952.0,93.4824,93.811,93.4525,93.7712,92952.0
2020-04-22 15:00:00,94.17,94.23,93.95,94.15,77450.0,93.7812,93.8409,93.5621,93.7612,77450.0
2020-04-22 15:05:00,94.16,94.23,94.0,94.18,32306.0,93.7712,93.8409,93.6119,93.7911,32306.0
2020-04-22 15:10:00,94.21,94.21,94.1,94.12,21533.0,93.821,93.821,93.7114,93.7314,21533.0
2020-04-22 15:15:00,94.12,94.22,94.06,94.19,61848.0,93.7314,93.831,93.6716,93.8011,61848.0
2020-04-22 15:20:00,94.18,94.38,94.11,94.36,47161.0,93.7911,93.9903,93.7214,93.9704,47161.0
2020-04-22 15:25:00,94.36,94.39,93.94,94.09,100070.0,93.9704,94.0003,93.5521,93.7015,100070.0
2020-04-22 15:30:00,94.09,94.25,93.64,94.16,42366.0,93.7015,93.8608,93.2533,93.7712,42366.0
2020-04-22 15:35:00,94.17,94.37,94.17,94.33,59221.0,93.7812,93.9803,93.7812,93.9405,59221.0
2020-04-22 15:40:00,94.34,94.39,94.2,94.35,46823.0,93.9505,94.0003,93.811,93.9604,46823.0
2020-04-22 15:45:00,94.36,94.39,94.19,94.3,70519.0,93.9704,94.0003,93.8011,93.9106,70519.0
2020-04-22 15:50:00,94.32,94.5,94.24,94.38,132535.0,93.9305,94.1098,93.8509,93.9903,132535.0
2020-04-22 15:55:00,94.38,94.38,93.76,93.82,258590.0,93.9903,93.9903,93.3729,93.4326,258590.0
2020-04-23 09:30:00,94.85,95.3,94.3,95.3,108728.0,94.4584,94.9065,93.9106,94.9065,108728.0
2020-04-23 09:35:00,95.3,95.72,95.29,95.46,124151.0,94.9065,95.3248,94.8965,95.0658,124151.0
2020-04-23 09:40:00,95.43,95.7,95.25,95.38,58273.0,95.036,95.3048,94.8567,94.9862,58273.0
2020-04-23 09:45:00,95.39,95.54,95.22,95.27,92520.0,94.9961,95.1455,94.8268,94.8766,92520.0
2020-04-23 09:50:00,95.23,95.48,95.13,95.23,49313.0,94.8368,95.0857,94.7372,94.8368,49313.0
2020-04-23 09:55:00,95.23,95.41,95.14,95.39,20517.0,94.8368,95.016,94.7472,94.9961,20517.0
2020-04-23 10:00:00,95.44,95.61,95.34,95.58,21459.0,95.0459,95.2152,94.9463,95.1853,21459.0
2020-04-23 10:05:00,95.55,95.87,95.55,95.8,47703.0,95.1555,95.4741,95.1555,95.4044,47703.0
2020-04-23 10:10:00,95.79,95.92,95.55,95.63,42192.0,95.3945,95.5239,95.1555,95.2351,42192.0
2020-04-23 10:15:00,95.67,95.89,95.48,95.88,30177.0,95.275,95.4941,95.0857,95.4841,30177.0
2020-04-23 10:20:00,95.89,95.95,95.72,95.77,48069.0,95.4941,95.5538,95.3248,95.3746,48069.0
2020-04-23 10:25:00,95.8,95.98,95.68,95.98,26117.0,95.4044,95.5837,95.2849,95.5837,26117.0
2020-04-23 10:30:00,95.96,96.24,95.95,96.21,56036.0,95.5638,95.8426,95.5538,95.8127,56036.0
2020-04-23 10:35:00,96.22,96.54,96.15,96.37,186620.0,95.8227,96.1414,95.753,95.9721,186620.0
2020-04-23 10:40:00,96.43,96.63,96.34,96.42,128515.0,96.0318,96.231,95.9422,96.0219,128515.0
2020-04-23 10:45:00,96.45,96.59,96.17,96.29,83526.0,96.0517,96.1912,95.7729,95.8924,83526.0
2020-04-23 10:50:00,96.29,96.49,96.24,96.33,31858.0,95.8924,96.0916,95.8426,95.9322,31858.0
2020-04-23 10:55:00,96.35,96.43,96.24,96.24,23571.0,95.9522,96.0318,95.8426,95.8426,23571.0
2020-04-23 11:00:00,96.25,96.25,96.06,96.2,84344.0,95.8526,95.8526,95.6634,95.8028,84344.0
2020-04-23 11:05:00,96.18,96.27,96.13,96.23,18298.0,95.7829,95.8725,95.7331,95.8327,18298.0
2020-04-23 11:10:00,96.25,96.32,96.13,96.17,8373.0,95.8526,95.9223,95.7331,95.7729,8373.0
2020-04-23 11:15:00,96.17,96.32,96.17,96.24,8431.0,95.7729,95.9223,95.7729,95.8426,8431.0
2020-04-23 11:20:00,96.25,96.26,96.06,96.07,26194.0,95.8526,95.8625,95.6634,95.6733,26194.0
2020-04-23 11:25:00,96.12,96.35,96.12,96.24,21111.0,95.7231,95.9522,95.7231,95.8426,21111.0
2020-04-23 11:30:00,96.27,96.29,95.76,95.8,70792.0,95.8725,95.8924,95.3646,95.4044,70792.0
2020-04-23 11:35:00,95.8,95.86,95.63,95.71,58459.0,95.4044,95.4642,95.2351,95.3148,58459.0
2020-04-23 11:40:00,95.71,95.75,95.57,95.62,47200.0,95.3148,95.3546,95.1754,95.2252,47200.0
2020-04-23 11:45:00,95.6,95.6,95.36,95.54,61983.0,95.2053,95.2053,94.9662,95.1455,61983.0
2020-04-23 11:50:00,95.55,95.6,95.45,95.49,25448.0,95.1555,95.2053,95.0559,95.0957,25448.0
2020-04-23 11:55:00,95.5,95.69,95.48,95.65,46122.0,95.1057,95.2949,95.0857,95.255,46122.0
2020-04-23 12:00:00,95.63,95.7,95.55,95.67,16889.0,95.2351,95.3048,95.1555,95.275,16889.0
2020-04-23 12:05:00,95.65,95.92,95.65,95.89,40138.0,95.255,95.5239,95.255,95.4941,40138.0
2020-04-23 12:10:00,95.93,95.93,95.82,95.84,14435.0,95.5339,95.5339,95.4243,95.4443,14435.0
2020-04-23 12:15:00,95.83,96.01,95.78,95.96,13363.0,95.4343,95.6136,95.3845,95.5638,13363.0
2020-04-23 12:20:00,95.96,95.97,95.85,95.9,23259.0,95.5638,95.5737,95.4542,95.504,23259.0
2020-04-23 12:25:00,95.9,96.02,95.86,96.02,22141.0,95.504,95.6235,95.4642,95.6235,22141.0
2020-04-23 12:30:00,96.01,96.15,95.91,96.11,111714.0,95.6136,95.753,95.514,95.7131,111714.0
2020-04-23 12:35:00,96.09,96.13,95.9,95.96,17180.0,95.6932,95.7331,95.504,95.5638,17180.0
2020-04-23 12:40:00,95.95,95.99,95.1,95.24,75866.0,95.5538,95.5936,94.7073,94.8467,75866.0
2020-04-23 12:45:00,95.24,95.43,93.51,94.57,504567.0,94.8467,95.036,93.1239,94.1795,504567.0
2020-04-23 12:50:00,94.6,94.6,93.93,94.44,180792.0,94.2094,94.2094,93.5421,94.05,180792.0
2020-04-23 12:55:00,94.42,94.78,94.3,94.69,180970.0,94.0301,94.3886,93.9106,94.299,180970.0
2020-04-23 13:00:00,94.67,95.08,94.6,94.97,66119.0,94.2791,94.6874,94.2094,94.5779,66119.0
2020-04-23 13:05:00,94.97,95.05,94.68,94.94,68638.0,94.5779,94.6575,94.2891,94.548,68638.0
2020-04-23 13:10:00,94.87,95.31,94.82,95.19,153138.0,94.4783,94.9165,94.4285,94.7969,153138.0
2020-04-23 13:15:00,95.17,95.22,94.88,94.88,28238.0,94.777,94.8268,94.4882,94.4882,28238.0
2020-04-23 13:20:00,94.82,94.86,94.11,94.19,86054.0,94.4285,94.4683,93.7214,93.8011,86054.0
2020-04-23 13:25:00,94.21,94.48,93.83,94.48,97389.0,93.821,94.0899,93.4426,94.0899,97389.0
2020-04-23 13:30:00,94.46,94.66,94.37,94.66,23956.0,94.07,94.2691,93.9803,94.2691,23956.0
2020-04-23 13:35:00,94.74,94.94,94.33,94.34,46411.0,94.3488,94.548,93.9405,93.9505,46411.0
2020-04-23 13:40:00,94.35,94.43,94.1,94.18,12318.0,93.9604,94.0401,93.7114,93.7911,12318.0
2020-04-23 13:45:00,94.17,94.38,93.95,93.95,22158.0,93.7812,93.9903,93.5621,93.5621,22158.0
2020-04-23 13:50:00,93.95,94.1,93.62,93.62,35069.0,93.5621,93.7114,93.2334,93.2334,35069.0
2020-04-23 13:55:00,93.66,94.01,93.43,94.01,134731.0,93.2733,93.6218,93.0442,93.6218,134731.0
2020-04-23 14:00:00,94.02,94.16,93.8,94.11,83514.0,93.6318,93.7712,93.4127,93.7214,83514.0
2020-04-23 14:05:00,94.09,94.13,93.74,93.76,27579.0,93.7015,93.7413,93.3529,93.3729,27579.0
2020-04-23 14:10:00,93.77,94.01,93.61,94.01,25595.0,93.3828,93.6218,93.2235,93.6218,25595.0
2020-04-23 14:15:00,93.99,94.33,93.99,94.18,88942.0,93.6019,93.9405,93.6019,93.7911,88942.0
2020-04-23 14:20:00,94.16,94.55,94.14,94.55,61255.0,93.7712,94.1596,93.7513,94.1596,61255.0
2020-04-23 14:25:00,94.55,94.66,94.46,94.59,37660.0,94.1596,94.2691,94.07,94.1994,37660.0
2020-04-23 14:30:00,94.57,94.8,94.53,94.72,43165.0,94.1795,94.4086,94.1397,94.3289,43165.0
2020-04-23 14:35:00,94.69,94.74,94.51,94.59,15731.0,94.299,94.3488,94.1198,94.1994,15731.0
2020-04-23 14:40:00,94.62,94.91,94.6,94.8,123565.0,94.2293,94.5181,94.2094,94.4086,123565.0
2020-04-23 14:45:00,94.83,94.89,94.72,94.78,13640.0,94.4384,94.4982,94.3289,94.3886,13640.0
2020-04-23 14:50:00,94.79,95.2,94.78,95.03,92104.0,94.3986,94.8069,94.3886,94.6376,92104.0
2020-04-23 14:55:00,95.04,95.32,95.04,95.1,104480.0,94.6476,94.9264,94.6476,94.7073,104480.0
2020-04-23 15:00:00,95.11,95.22,95.04,95.13,49448.0,94.7173,94.8268,94.6476,94.7372,49448.0
2020-04-23 15:05:00,95.15,95.19,94.86,94.86,46712.0,94.7571,94.7969,94.4683,94.4683,46712.0
2020-04-23 15:10:00,94.85,94.85,94.69,94.71,16561.0,94.4584,94.4584,94.299,94.3189,16561.0
2020-04-23 15:15:00,94.72,94.76,94.45,94.49,40786.0,94.3289,94.3687,94.06,94.0998,40786.0
2020-04-23 15:20:00,94.5,94.5,94.23,94.35,107341.0,94.1098,94.1098,93.8409,93.9604,107341.0
2020-04-23 15:25:00,94.3,94.61,94.22,94.58,12957.0,93.9106,94.2193,93.831,94.1895,12957.0
2020-04-23 15:30:00,94.59,94.59,94.21,94.24,16227.0,94.1994,94.1994,93.821,93.8509,16227.0
2020-04-23 15:35:00,94.25,94.36,94.09,94.34,17302.0,93.8608,93.9704,93.7015,93.9505,17302.0
2020-04-23 15:40:00,94.35,94.52,94.25,94.26,25622.0,93.9604,94.1297,93.8608,93.8708,25622.0
2020-04-23 15:45:00,94.28,94.41,94.17,94.25,62064.0,93.8907,94.0202,93.7812,93.8608,62064.0
2020-04-23 15:50:00,94.29,94.3,93.88,93.9,190454.0,93.9007,93.9106,93.4924,93.5123,190454.0
2020-04-23 15:55:00,93.92,93.93,93.69,93.74,119704.0,93.5322,93.5421,93.3031,93.3529,119704.0
2020-04-24 09:30:00,94.58,94.88,94.19,94.51,123344.0,94.1895,94.4882,93.8011,94.1198,123344.0
2020-04-24 09:35:00,94.59,94.59,94.15,94.54,33109.0,94.1994,94.1994,93.7612,94.1496,33109.0
2020-04-24 09:40:00,94.52,94.73,94.27,94.59,48963.0,94.1297,94.3388,93.8807,94.1994,48963.0
2020-04-24 09:45:00,94.52,94.65,93.94,93.99,57839.0,94.1297,94.2592,93.5521,93.6019,57839.0
2020-04-24 09:50:00,93.98,94.44,93.94,94.38,50057.0,93.5919,94.05,93.5521,93.9903,50057.0
2020-04-24 09:55:00,94.41,94.41,93.88,93.91,26758.0,94.0202,94.0202,93.4924,93.5222,26758.0
2020-04-24 10:00:00,93.96,94.13,93.78,94.06,31934.0,93.572,93.7413,93.3928,93.6716,31934.0
2020-04-24 10:05:00,94.09,94.37,93.96,94.03,30935.0,93.7015,93.9803,93.572,93.6417,30935.0
2020-04-24 10:10:00,94.01,94.32,94.01,94.18,20262.0,93.6218,93.9305,93.6218,93.7911,20262.0
2020-04-24 10:15:00,94.2,94.51,94.09,94.49,25466.0,93.811,94.1198,93.7015,94.0998,25466.0
2020-04-24 10:20:00,94.49,94.52,94.28,94.36,47675.0,94.0998,94.1297,93.8907,93.9704,47675.0
2020-04-24 10:25:00,94.37,94.44,94.24,94.36,21686.0,93.9803,94.05,93.8509,93.9704,21686.0
2020-04-24 10:30:00,94.41,94.76,94.34,94.66,53168.0,94.0202,94.3687,93.9505,94.2691,53168.0
2020-04-24 10:35:00,94.63,94.95,94.54,94.86,77464.0,94.2393,94.5579,94.1496,94.4683,77464.0
2020-04-24 10:40:00,94.94,95.02,94.76,94.84,102884.0,94.548,94.6276,94.3687,94.4484,102884.0
2020-04-24 10:45:00,94.84,94.89,94.44,94.54,77244.0,94.4484,94.4982,94.05,94.1496,77244.0
2020-04-24 10:50:00,94.63,94.78,94.56,94.69,19748.0,94.2393,94.3886,94.1695,94.299,19748.0
2020-04-24 10:55:00,94.72,94.72,94.4,94.49,14769.0,94.3289,94.3289,94.0102,94.0998,14769.0
2020-04-24 11:00:00,94.53,94.61,94.39,94.51,34455.0,94.1397,94.2193,94.0003,94.1198,34455.0
2020-04-24 11:05:00,94.53,94.69,94.44,94.55,21637.0,94.1397,94.299,94.05,94.1596,21637.0
2020-04-24 11:10:00,94.54,94.54,94.23,94.25,89688.0,94.1496,94.1496,93.8409,93.8608,89688.0
2020-04-24 11:15:00,94.25,94.5,94.25,94.37,26089.0,93.8608,94.1098,93.8608,93.9803,26089.0
2020-04-24 11:20:00,94.48,94.7,94.47,94.69,10633.0,94.0899,94.309,94.0799,94.299,10633.0
2020-04-24 11:25:00,94.7,94.8,94.6,94.6,36952.0,94.309,94.4086,94.2094,94.2094,36952.0
2020-04-24 11:30:00,94.63,94.73,94.48,94.5,17013.0,94.2393,94.3388,94.0899,94.1098,17013.0
2020-04-24 11:35:00,94.51,94.79,94.5,94.78,20860.0,94.1198,94.3986,94.1098,94.3886,20860.0
2020-04-24 11:40:00,94.77,94.77,94.6,94.73,19251.0,94.3787,94.3787,94.2094,94.3388,19251.0
2020-04-24 11:45:00,94.72,94.97,94.71,94.9,70035.0,94.3289,94.5779,94.3189,94.5081,70035.0
2020-04-24 11:50:00,94.91,95.07,94.88,95.0,40116.0,94.5181,94.6774,94.4882,94.6077,40116.0
2020-04-24 11:55:00,94.99,95.15,94.99,95.11,16096.0,94.5978,94.7571,94.5978,94.7173,16096.0
2020-04-24 12:00:00,95.13,95.17,94.99,95.17,80101.0,94.7372,94.777,94.5978,94.777,80101.0
2020-04-24 12:05:00,95.15,95.35,95.14,95.28,20869.0,94.7571,94.9563,94.7472,94.8866,20869.0
2020-04-24 12:10:00,95.26,95.26,95.17,95.2,3597.0,94.8667,94.8667,94.777,94.8069,3597.0
2020-04-24 12:15:00,95.23,95.3,95.15,95.2,24323.0,94.8368,94.9065,94.7571,94.8069,24323.0
2020-04-24 12:20:00,95.2,95.2,95.01,95.1,15346.0,94.8069,94.8069,94.6177,94.7073,15346.0
2020-04-24 12:25:00,95.11,95.27,95.1,95.24,17693.0,94.7173,94.8766,94.7073,94.8467,17693.0
2020-04-24 12:30:00,95.24,95.3,95.06,95.07,48504.0,94.8467,94.9065,94.6675,94.6774,48504.0
2020-04-24 12:35:00,95.05,95.12,94.94,95.12,20330.0,94.6575,94.7272,94.548,94.7272,20330.0
2020-04-24 12:40:00,95.12,95.34,95.11,95.28,31534.0,94.7272,94.9463,94.7173,94.8866,31534.0
2020-04-24 12:45:00,95.25,95.32,95.22,95.25,41597.0,94.8567,94.9264,94.8268,94.8567,41597.0
2020-04-24 12:50:00,95.27,95.27,95.1,95.2,17038.0,94.8766,94.8766,94.7073,94.8069,17038.0
2020-04-24 12:55:00,95.19,95.29,95.18,95.24,15333.0,94.7969,94.8965,94.787,94.8467,15333.0
2020-04-24 13:00:00,95.25,95.31,95.18,95.18,44701.0,94.8567,94.9165,94.787,94.787,44701.0
2020-04-24 13:05:00,95.21,95.4,95.19,95.29,23165.0,94.8169,95.0061,94.7969,94.8965,23165.0
2020-04-24 13:10:00,95.27,95.45,95.23,95.41,22978.0,94.8766,95.0559,94.8368,95.016,22978.0
2020-04-24 13:15:00,95.38,95.52,95.3,95.48,34613.0,94.9862,95.1256,94.9065,95.0857,34613.0
2020-04-24 13:20:00,95.48,95.59,95.42,95.53,32848.0,95.0857,95.1953,95.026,95.1355,32848.0
2020-04-24 13:25:00,95.53,95.66,95.51,95.63,31757.0,95.1355,95.265,95.1156,95.2351,31757.0
2020-04-24 13:30:00,95.62,95.68,95.48,95.53,37795.0,95.2252,95.2849,95.0857,95.1355,37795.0
2020-04-24 13:35:00,95.53,95.73,95.46,95.69,29701.0,95.1355,95.3347,95.0658,95.2949,29701.0
2020-04-24 13:40:00,95.69,95.92,95.68,95.92,53618.0,95.2949,95.5239,95.2849,95.5239,53618.0
2020-04-24 13:45:00,95.93,96.03,95.77,96.01,128572.0,95.5339,95.6335,95.3746,95.6136,128572.0
2020-04-24 13:50:00,96.0,96.16,95.98,96.09,100052.0,95.6036,95.7629,95.5837,95.6932,100052.0
2020-04-24 13:55:00,96.07,96.3,95.94,96.26,35245.0,95.6733,95.9024,95.5439,95.8625,35245.0
2020-04-24 14:00:00,96.25,96.33,96.15,96.18,105562.0,95.8526,95.9322,95.753,95.7829,105562.0
2020-04-24 14:05:00,96.17,96.36,96.12,96.35,65620.0,95.7729,95.9621,95.7231,95.9522,65620.0
2020-04-24 14:10:00,96.35,96.46,96.26,96.45,49758.0,95.9522,96.0617,95.8625,96.0517,49758.0
2020-04-24 14:15:00,96.43,96.56,96.36,96.54,110491.0,96.0318,96.1613,95.9621,96.1414,110491.0
2020-04-24 14:20:00,96.52,96.54,96.29,96.34,10089.0,96.1215,96.1414,95.8924,95.9422,10089.0
2020-04-24 14:25:00,96.33,96.39,96.19,96.38,20967.0,95.9322,95.992,95.7928,95.982,20967.0
2020-04-24 14:30:00,96.39,96.48,96.35,96.45,17530.0,95.992,96.0816,95.9522,96.0517,17530.0
2020-04-24 14:35:00,96.44,96.79,96.44,96.79,43946.0,96.0418,96.3903,96.0418,96.3903,43946.0
2020-04-24 14:40:00,96.78,96.85,96.68,96.68,46985.0,96.3804,96.4501,96.2808,96.2808,46985.0
2020-04-24 14:45:00,96.72,96.77,96.68,96.75,13081.0,96.3206,96.3704,96.2808,96.3505,13081.0
2020-04-24 14:50:00,96.75,96.8,96.48,96.53,68287.0,96.3505,96.4003,96.0816,96.1314,68287.0
2020-04-24 14:55:00,96.53,96.82,96.53,96.79,31882.0,96.1314,96.4202,96.1314,96.3903,31882.0
2020-04-24 15:00:00,96.78,96.8,96.64,96.72,48959.0,96.3804,96.4003,96.241,96.3206,48959.0
2020-04-24 15:05:00,96.72,96.99,96.72,96.97,56761.0,96.3206,96.5895,96.3206,96.5696,56761.0
2020-04-24 15:10:00,96.95,97.0,96.78,96.9,69555.0,96.5497,96.5995,96.3804,96.4999,69555.0
2020-04-24 15:15:00,96.91,97.12,96.8,97.01,38905.0,96.5098,96.719,96.4003,96.6094,38905.0
2020-04-24 15:20:00,97.05,97.19,96.99,97.19,24591.0,96.6493,96.7887,96.5895,96.7887,24591.0
2020-04-24 15:25:00,97.18,97.26,97.07,97.26,61550.0,96.7787,96.8584,96.6692,96.8584,61550.0
2020-04-24 15:30:00,97.27,97.27,97.07,97.13,70914.0,96.8684,96.8684,96.6692,96.7289,70914.0
2020-04-24 15:35:00,97.13,97.18,96.89,97.0,115328.0,96.7289,96.7787,96.4899,96.5995,115328.0
2020-04-24 15:40:00,97.01,97.21,97.01,97.21,126811.0,96.6094,96.8086,96.6094,96.8086,126811.0
2020-04-24 15:45:00,97.21,97.25,96.88,96.94,120934.0,96.8086,96.8484,96.48,96.5397,120934.0
2020-04-24 15:50:00,96.95,97.11,96.85,96.98,240400.0,96.5497,96.709,96.4501,96.5796,240400.0
2020-04-24 15:55:00,96.97,97.1,96.88,97.03,178939.0,96.5696,96.6991,96.48,96.6293,178939.0
2020-04-27 09:30:00,98.8,98.92,98.01,98.01,195838.0,98.392,98.5115,97.6053,97.6053,195838.0
2020-04-27 09:35:00,98.0,98.55,97.73,98.48,196059.0,97.5953,98.1431,97.3265,98.0734,196059.0
2020-04-27 09:40:00,98.43,98.48,97.7,97.74,164843.0,98.0236,98.0734,97.2966,97.3364,164843.0
2020-04-27 09:45:00,97.75,97.88,97.54,97.86,91115.0,97.3464,97.4758,97.1372,97.4559,91115.0
2020-04-27 09:50:00,97.86,98.18,97.83,98.0,59948.0,97.4559,97.7746,97.426,97.5953,59948.0
2020-04-27 09:55:00,97.99,98.37,97.99,98.15,76740.0,97.5854,97.9638,97.5854,97.7447,76740.0
2020-04-27 10:00:00,98.17,98.23,97.77,97.81,110671.0,97.7646,97.8244,97.3663,97.4061,110671.0
2020-04-27 10:05:00,97.86,97.95,97.57,97.84,63963.0,97.4559,97.5456,97.1671,97.436,63963.0
2020-04-27 10:10:00,97.85,98.03,97.76,97.92,22573.0,97.446,97.6252,97.3563,97.5157,22573.0
2020-04-27 10:15:00,97.94,98.06,97.7,97.82,82094.0,97.5356,97.6551,97.2966,97.4161,82094.0
2020-04-27 10:20:00,97.85,97.93,97.3,97.45,115526.0,97.446,97.5256,96.8982,97.0476,115526.0
2020-04-27 10:25:00,97.45,97.54,97.35,97.54,30360.0,97.0476,97.1372,96.948,97.1372,30360.0
2020-04-27 10:30:00,97.63,97.91,97.56,97.89,49145.0,97.2269,97.5057,97.1572,97.4858,49145.0
2020-04-27 10:35:00,97.87,98.11,97.73,98.08,110313.0,97.4659,97.7049,97.3265,97.675,110313.0
2020-04-27 10:40:00,98.08,98.12,97.83,97.97,43566.0,97.675,97.7148,97.426,97.5655,43566.0
2020-04-27 10:45:00,97.93,98.02,97.8,98.0,42113.0,97.5256,97.6153,97.3962,97.5953,42113.0
2020-04-27 10:50:00,98.02,98.33,98.02,98.22,81586.0,97.6153,97.924,97.6153,97.8144,81586.0
2020-04-27 10:55:00,98.2,98.3,98.04,98.06,16371.0,97.7945,97.8941,97.6352,97.6551,16371.0
2020-04-27 11:00:00,98.04,98.46,98.04,98.44,57397.0,97.6352,98.0534,97.6352,98.0335,57397.0
2020-04-27 11:05:00,98.45,98.48,98.22,98.36,69798.0,98.0435,98.0734,97.8144,97.9539,69798.0
2020-04-27 11:10:00,98.35,98.46,98.28,98.37,17603.0,97.9439,98.0534,97.8742,97.9638,17603.0
2020-04-27 11:15:00,98.39,98.46,98.35,98.39,10359.0,97.9837,98.0534,97.9439,97.9837,10359.0
2020-04-27 11:20:00,98.43,98.43,98.23,98.32,10338.0,98.0236,98.0236,97.8244,97.914,10338.0
2020-04-27 11:25:00,98.35,98.48,98.29,98.4,95627.0,97.9439,98.0734,97.8841,97.9937,95627.0
2020-04-27 11:30:00,98.4,98.65,98.3,98.63,122166.0,97.9937,98.2427,97.8941,98.2227,122166.0
2020-04-27 11:35:00,98.64,98.66,98.42,98.64,48482.0,98.2327,98.2526,98.0136,98.2327,48482.0
2020-04-27 11:40:00,98.66,98.8,98.6,98.78,102921.0,98.2526,98.392,98.1929,98.3721,102921.0
2020-04-27 11:45:00,98.77,98.9,98.75,98.86,59485.0,98.3622,98.4916,98.3422,98.4518,59485.0
2020-04-27 11:50:00,98.87,98.9,98.62,98.71,88059.0,98.4618,98.4916,98.2128,98.3024,88059.0
2020-04-27 11:55:00,98.75,98.84,98.67,98.83,25188.0,98.3422,98.4319,98.2626,98.4219,25188.0
2020-04-27 12:00:00,98.87,99.03,98.75,98.87,64121.0,98.4618,98.6211,98.3422,98.4618,64121.0
2020-04-27 12:05:00,98.89,98.9,98.75,98.79,27398.0,98.4817,98.4916,98.3422,98.3821,27398.0
2020-04-27 12:10:00,98.78,98.81,98.68,98.79,32794.0,98.3721,98.402,98.2725,98.3821,32794.0
2020-04-27 12:15:00,98.77,99.05,98.76,98.95,48394.0,98.3622,98.641,98.3522,98.5414,48394.0
2020-04-27 12:20:00,98.94,99.09,98.9,99.08,24195.0,98.5315,98.6808,98.4916,98.6709,24195.0
2020-04-27 12:25:00,99.1,99.13,99.0,99.1,52905.0,98.6908,98.7207,98.5912,98.6908,52905.0
2020-04-27 12:30:00,99.12,99.37,99.11,99.36,62457.0,98.7107,98.9597,98.7008,98.9497,62457.0
2020-04-27 12:35:00,99.37,99.4,99.18,99.25,44131.0,98.9597,98.9896,98.7705,98.8402,44131.0
2020-04-27 12:40:00,99.25,99.27,99.13,99.26,25328.0,98.8402,98.8601,98.7207,98.8501,25328.0
2020-04-27 12:45:00,99.27,99.3,99.17,99.26,44741.0,98.8601,98.89,98.7605,98.8501,44741.0
2020-04-27 12:50:00,99.25,99.29,99.18,99.18,25428.0,98.8402,98.88,98.7705,98.7705,25428.0
2020-04-27 12:55:00,99.19,99.34,99.19,99.34,53142.0,98.7804,98.9298,98.7804,98.9298,53142.0
2020-04-27 13:00:00,99.32,99.33,99.11,99.27,129521.0,98.9099,98.9199,98.7008,98.8601,129521.0
2020-04-27 13:05:00,99.27,99.37,99.19,99.29,92810.0,98.8601,98.9597,98.7804,98.88,92810.0
2020-04-27 13:10:00,99.29,99.32,99.17,99.2,63324.0,98.88,98.9099,98.7605,98.7904,63324.0
2020-04-27 13:15:00,99.2,99.2,98.79,98.81,65367.0,98.7904,98.7904,98.3821,98.402,65367.0
2020-04-27 13:20:00,98.83,98.84,98.54,98.54,36715.0,98.4219,98.4319,98.1331,98.1331,36715.0
2020-04-27 13:25:00,98.57,98.79,98.48,98.78,27327.0,98.163,98.3821,98.0734,98.3721,27327.0
2020-04-27 13:30:00,98.78,98.82,98.64,98.67,15854.0,98.3721,98.412,98.2327,98.2626,15854.0
2020-04-27 13:35:00,98.69,98.82,98.58,98.74,20726.0,98.2825,98.412,98.1729,98.3323,20726.0
2020-04-27 13:40:00,98.72,98.75,98.59,98.65,20483.0,98.3124,98.3422,98.1829,98.2427,20483.0
2020-04-27 13:45:00,98.64,98.64,98.5,98.58,18909.0,98.2327,98.2327,98.0933,98.1729,18909.0
2020-04-27 13:50:00,98.58,98.88,98.57,98.88,83767.0,98.1729,98.4717,98.163,98.4717,83767.0
2020-04-27 13:55:00,98.87,98.96,98.82,98.88,111134.0,98.4618,98.5514,98.412,98.4717,111134.0
2020-04-27 14:00:00,98.89,98.99,98.76,98.76,24097.0,98.4817,98.5813,98.3522,98.3522,24097.0
2020-04-27 14:05:00,98.75,98.86,98.73,98.83,18632.0,98.3422,98.4518,98.3223,98.4219,18632.0
2020-04-27 14:10:00,98.83,98.83,98.44,98.65,45545.0,98.4219,98.4219,98.0335,98.2427,45545.0
2020-04-27 14:15:00,98.66,98.66,98.51,98.62,71662.0,98.2526,98.2526,98.1032,98.2128,71662.0
2020-04-27 14:20:00,98.6,98.65,98.52,98.62,16220.0,98.1929,98.2427,98.1132,98.2128,16220.0
2020-04-27 14:25:00,98.63,98.63,98.48,98.54,11627.0,98.2227,98.2227,98.0734,98.1331,11627.0
2020-04-27 14:30:00,98.53,98.7,98.44,98.63,31822.0,98.1232,98.2925,98.0335,98.2227,31822.0
2020-04-27 14:35:00,98.63,98.74,98.57,98.65,23534.0,98.2227,98.3323,98.163,98.2427,23534.0
2020-04-27 14:40:00,98.67,98.8,98.46,98.46,40896.0,98.2626,98.392,98.0534,98.0534,40896.0
2020-04-27 14:45:00,98.47,98.69,98.47,98.63,49117.0,98.0634,98.2825,98.0634,98.2227,49117.0
2020-04-27 14:50:00,98.62,98.67,98.51,98.66,19895.0,98.2128,98.2626,98.1032,98.2526,19895.0
2020-04-27 14:55:00,98.65,98.82,98.58,98.73,63686.0,98.2427,98.412,98.1729,98.3223,63686.0
2020-04-27 15:00:00,98.73,98.85,98.65,98.79,71595.0,98.3223,98.4418,98.2427,98.3821,71595.0
2020-04-27 15:05:00,98.79,98.82,98.51,98.54,28013.0,98.3821,98.412,98.1032,98.1331,28013.0
2020-04-27 15:10:00,98.52,98.65,98.5,98.56,29450.0,98.1132,98.2427,98.0933,98.153,29450.0
2020-04-27 15:15:00,98.56,98.6,98.5,98.6,42948.0,98.153,98.1929,98.0933,98.1929,42948.0
2020-04-27 15:20:00,98.61,98.69,98.57,98.63,30395.0,98.2028,98.2825,98.163,98.2227,30395.0
2020-04-27 15:25:00,98.62,98.62,98.51,98.58,41575.0,98.2128,98.2128,98.1032,98.1729,41575.0
2020-04-27 15:30:00,98.59,98.71,98.56,98.66,110059.0,98.1829,98.3024,98.153,98.2526,110059.0
2020-04-27 15:35:00,98.65,98.81,98.65,98.75,62893.0,98.2427,98.402,98.2427,98.3422,62893.0
2020-04-27 15:40:00,98.75,98.79,98.71,98.79,103803.0,98.3422,98.3821,98.3024,98.3821,103803.0
2020-04-27 15:45:00,98.79,98.8,98.64,98.71,138384.0,98.3821,98.392,98.2327,98.3024,138384.0
2020-04-27 15:50:00,98.71,98.74,98.28,98.43,224624.0,98.3024,98.3323,97.8742,98.0236,224624.0
2020-04-27 15:55:00,98.41,98.43,98.19,98.28,202197.0,98.0037,98.0236,97.7846,97.8742,202197.0
2020-04-28 09:30:00,99.7,99.77,98.38,98.71,284779.0,99.2883,99.358,97.9738,98.3024,284779.0
2020-04-28 09:35:00,98.71,98.79,98.33,98.37,123135.0,98.3024,98.3821,97.924,97.9638,123135.0
2020-04-28 09:40:00,98.4,98.4,97.92,98.31,94866.0,97.9937,97.9937,97.5157,97.9041,94866.0
2020-04-28 09:45:00,98.29,98.51,97.86,97.86,108214.0,97.8841,98.1032,97.4559,97.4559,108214.0
2020-04-28 09:50:00,97.87,98.18,97.54,97.59,178100.0,97.4659,97.7746,97.1372,97.187,178100.0
2020-04-28 09:55:00,97.61,97.71,96.86,96.94,174280.0,97.207,97.3065,96.4601,96.5397,174280.0
2020-04-28 10:00:00,96.9,97.16,96.72,97.01,80683.0,96.4999,96.7588,96.3206,96.6094,80683.0
2020-04-28 10:05:00,97.02,97.38,96.97,97.2,255818.0,96.6194,96.9779,96.5696,96.7986,255818.0
2020-04-28 10:10:00,97.18,97.2,96.71,96.79,87153.0,96.7787,96.7986,96.3107,96.3903,87153.0
2020-04-28 10:15:00,96.8,96.94,96.48,96.57,59598.0,96.4003,96.5397,96.0816,96.1712,59598.0
2020-04-28 10:20:00,96.58,96.58,96.02,96.2,91742.0,96.1812,96.1812,95.6235,95.8028,91742.0
2020-04-28 10:25:00,96.21,96.53,96.1,96.5,67653.0,95.8127,96.1314,95.7032,96.1015,67653.0
2020-04-28 10:30:00,96.59,96.78,96.42,96.43,51541.0,96.1912,96.3804,96.0219,96.0318,51541.0
2020-04-28 10:35:00,96.49,96.66,96.34,96.38,97300.0,96.0916,96.2609,95.9422,95.982,97300.0
2020-04-28 10:40:00,96.35,96.39,95.76,95.82,82401.0,95.9522,95.992,95.3646,95.4243,82401.0
2020-04-28 10:45:00,95.83,96.02,95.71,96.01,42874.0,95.4343,95.6235,95.3148,95.6136,42874.0
2020-04-28 10:50:00,95.98,96.08,95.69,95.72,57734.0,95.5837,95.6833,95.2949,95.3248,57734.0
2020-04-28 10:55:00,95.73,95.73,95.09,95.11,155988.0,95.3347,95.3347,94.6974,94.7173,155988.0
2020-04-28 11:00:00,95.14,95.59,95.01,95.45,128265.0,94.7472,95.1953,94.6177,95.0559,128265.0
2020-04-28 11:05:00,95.47,95.95,95.41,95.89,109914.0,95.0758,95.5538,95.016,95.4941,109914.0
2020-04-28 11:10:00,95.91,95.98,95.76,95.85,44747.0,95.514,95.5837,95.3646,95.4542,44747.0
2020-04-28 11:15:00,95.8,95.87,95.55,95.8,70932.0,95.4044,95.4741,95.1555,95.4044,70932.0
2020-04-28 11:20:00,95.81,95.84,95.63,95.76,31800.0,95.4144,95.4443,95.2351,95.3646,31800.0
2020-04-28 11:25:00,95.8,96.32,95.8,96.26,72298.0,95.4044,95.9223,95.4044,95.8625,72298.0
2020-04-28 11:30:00,96.27,96.55,96.27,96.54,91879.0,95.8725,96.1513,95.8725,96.1414,91879.0
2020-04-28 11:35:00,96.54,96.69,96.29,96.35,69989.0,96.1414,96.2908,95.8924,95.9522,69989.0
2020-04-28 11:40:00,96.3,96.6,96.23,96.58,51160.0,95.9024,96.2011,95.8327,96.1812,51160.0
2020-04-28 11:45:00,96.6,96.76,96.33,96.36,66530.0,96.2011,96.3605,95.9322,95.9621,66530.0
2020-04-28 11:50:00,96.37,96.38,95.84,96.12,49220.0,95.9721,95.982,95.4443,95.7231,49220.0
2020-04-28 11:55:00,96.12,96.19,95.95,96.11,34143.0,95.7231,95.7928,95.5538,95.7131,34143.0
2020-04-28 12:00:00,96.13,96.15,95.9,96.11,35693.0,95.7331,95.753,95.504,95.7131,35693.0
2020-04-28 12:05:00,96.13,96.55,96.1,96.55,68628.0,95.7331,96.1513,95.7032,96.1513,68628.0
2020-04-28 12:10:00,96.57,96.63,96.38,96.4,66188.0,96.1712,96.231,95.982,96.002,66188.0
2020-04-28 12:15:00,96.36,96.36,95.68,95.69,88228.0,95.9621,95.9621,95.2849,95.2949,88228.0
2020-04-28 12:20:00,95.69,95.72,95.42,95.56,281236.0,95.2949,95.3248,95.026,95.1654,281236.0
2020-04-28 12:25:00,95.56,96.14,95.52,96.14,96691.0,95.1654,95.743,95.1256,95.743,96691.0
2020-04-28 12:30:00,96.14,96.2,96.0,96.18,31166.0,95.743,95.8028,95.6036,95.7829,31166.0
2020-04-28 12:35:00,96.17,96.29,96.14,96.14,30222.0,95.7729,95.8924,95.743,95.743,30222.0
2020-04-28 12:40:00,96.16,96.3,96.07,96.27,53569.0,95.7629,95.9024,95.6733,95.8725,53569.0
2020-04-28 12:45:00,96.27,96.41,96.11,96.41,44100.0,95.8725,96.0119,95.7131,96.0119,44100.0
2020-04-28 12:50:00,96.39,96.56,96.37,96.43,87018.0,95.992,96.1613,95.9721,96.0318,87018.0
2020-04-28 12:55:00,96.41,96.75,96.4,96.59,75573.0,96.0119,96.3505,96.002,96.1912,75573.0
2020-04-28 13:00:00,96.64,96.86,96.58,96.82,22359.0,96.241,96.4601,96.1812,96.4202,22359.0
2020-04-28 13:05:00,96.83,96.89,96.63,96.64,28483.0,96.4302,96.4899,96.231,96.241,28483.0
2020-04-28 13:10:00,96.66,96.71,96.54,96.58,28938.0,96.2609,96.3107,96.1414,96.1812,28938.0
2020-04-28 13:15:00,96.6,96.73,96.57,96.64,20456.0,96.2011,96.3306,96.1712,96.241,20456.0
2020-04-28 13:20:00,96.65,96.92,96.62,96.87,50948.0,96.2509,96.5198,96.221,96.47,50948.0
2020-04-28 13:25:00,96.89,96.93,96.81,96.81,20624.0,96.4899,96.5298,96.4103,96.4103,20624.0
2020-04-28 13:30:00,96.8,96.91,96.74,96.78,37736.0,96.4003,96.5098,96.3405,96.3804,37736.0
2020-04-28 13:35:00,96.79,96.8,96.66,96.7,17110.0,96.3903,96.4003,96.2609,96.3007,17110.0
2020-04-28 13:40:00,96.7,97.09,96.68,97.05,30517.0,96.3007,96.6891,96.2808,96.6493,30517.0
2020-04-28 13:45:00,97.04,97.07,96.95,97.03,36109.0,96.6393,96.6692,96.5497,96.6293,36109.0
2020-04-28 13:50:00,97.0,97.06,96.9,96.92,23365.0,96.5995,96.6592,96.4999,96.5198,23365.0
2020-04-28 13:55:00,96.9,96.92,96.74,96.77,43328.0,96.4999,96.5198,96.3405,96.3704,43328.0
2020-04-28 14:00:00,96.77,96.92,96.77,96.86,48199.0,96.3704,96.5198,96.3704,96.4601,48199.0
2020-04-28 14:05:00,96.85,96.86,96.63,96.68,54317.0,96.4501,96.4601,96.231,96.2808,54317.0
2020-04-28 14:10:00,96.7,96.93,96.7,96.84,30284.0,96.3007,96.5298,96.3007,96.4401,30284.0
2020-04-28 14:15:00,96.85,96.86,96.71,96.78,16347.0,96.4501,96.4601,96.3107,96.3804,16347.0
2020-04-28 14:20:00,96.8,96.82,96.68,96.71,15216.0,96.4003,96.4202,96.2808,96.3107,15216.0
2020-04-28 14:25:00,96.72,96.83,96.62,96.63,24820.0,96.3206,96.4302,96.221,96.231,24820.0
2020-04-28 14:30:00,96.62,96.69,96.54,96.56,25479.0,96.221,96.2908,96.1414,96.1613,25479.0
2020-04-28 14:35:00,96.57,96.59,96.37,96.4,39174.0,96.1712,96.1912,95.9721,96.002,39174.0
2020-04-28 14:40:00,96.4,96.6,96.38,96.44,27058.0,96.002,96.2011,95.982,96.0418,27058.0
2020-04-28 14:45:00,96.43,96.48,96.27,96.4,44988.0,96.0318,96.0816,95.8725,96.002,44988.0
2020-04-28 14:50:00,96.4,96.47,96.18,96.21,16755.0,96.002,96.0717,95.7829,95.8127,16755.0
2020-04-28 14:55:00,96.22,96.26,96.12,96.19,34326.0,95.8227,95.8625,95.7231,95.7928,34326.0
2020-04-28 15:00:00,96.19,96.32,96.17,96.23,18554.0,95.7928,95.9223,95.7729,95.8327,18554.0
2020-04-28 15:05:00,96.26,96.39,96.21,96.24,25023.0,95.8625,95.992,95.8127,95.8426,25023.0
2020-04-28 15:10:00,96.22,96.35,96.17,96.3,25460.0,95.8227,95.9522,95.7729,95.9024,25460.0
2020-04-28 15:15:00,96.3,96.35,96.14,96.19,92590.0,95.9024,95.9522,95.743,95.7928,92590.0
2020-04-28 15:20:00,96.19,96.37,95.86,96.09,60079.0,95.7928,95.9721,95.4642,95.6932,60079.0
2020-04-28 15:25:00,96.09,96.3,96.09,96.26,25310.0,95.6932,95.9024,95.6932,95.8625,25310.0
2020-04-28 15:30:00,96.25,96.36,96.2,96.26,66203.0,95.8526,95.9621,95.8028,95.8625,66203.0
2020-04-28 15:35:00,96.27,96.35,96.15,96.35,40711.0,95.8725,95.9522,95.753,95.9522,40711.0
2020-04-28 15:40:00,96.38,96.38,96.23,96.23,87922.0,95.982,95.982,95.8327,95.8327,87922.0
2020-04-28 15:45:00,96.22,96.24,95.89,95.89,94496.0,95.8227,95.8426,95.4941,95.4941,94496.0
2020-04-28 15:50:00,95.87,95.87,95.58,95.69,166731.0,95.4741,95.4741,95.1853,95.2949,166731.0
2020-04-28 15:55:00,95.67,95.78,95.18,95.25,728561.0,95.275,95.3845,94.787,94.8567,728561.0
2020-04-29 09:30:00,97.38,97.39,96.06,96.11,342349.0,96.9779,96.9879,95.6634,95.7131,342349.0
2020-04-29 09:35:00,96.06,96.24,95.19,95.35,348331.0,95.6634,95.8426,94.7969,94.9563,348331.0
2020-04-29 09:40:00,95.35,95.58,95.12,95.4,605779.0,94.9563,95.1853,94.7272,95.0061,605779.0
2020-04-29 09:45:00,95.44,95.47,94.99,95.29,555735.0,95.0459,95.0758,94.5978,94.8965,555735.0
2020-04-29 09:50:00,95.28,95.63,95.14,95.61,180520.0,94.8866,95.2351,94.7472,95.2152,180520.0
2020-04-29 09:55:00,95.64,95.96,95.18,95.27,193979.0,95.2451,95.5638,94.787,94.8766,193979.0
2020-04-29 10:00:00,95.28,95.38,94.95,94.99,244872.0,94.8866,94.9862,94.5579,94.5978,244872.0
2020-04-29 10:05:00,94.99,95.11,94.91,95.02,190451.0,94.5978,94.7173,94.5181,94.6276,190451.0
2020-04-29 10:10:00,95.03,95.13,94.85,94.95,219764.0,94.6376,94.7372,94.4584,94.5579,219764.0
2020-04-29 10:15:00,94.95,95.04,94.88,94.93,312141.0,94.5579,94.6476,94.4882,94.538,312141.0
2020-04-29 10:20:00,94.92,95.15,94.85,95.03,293155.0,94.5281,94.7571,94.4584,94.6376,293155.0
2020-04-29 10:25:00,95.03,95.65,95.02,95.65,145454.0,94.6376,95.255,94.6276,95.255,145454.0
2020-04-29 10:30:00,95.63,95.73,95.57,95.63,50766.0,95.2351,95.3347,95.1754,95.2351,50766.0
2020-04-29 10:35:00,95.63,95.7,95.42,95.66,74775.0,95.2351,95.3048,95.026,95.265,74775.0
2020-04-29 10:40:00,95.66,95.8,95.61,95.69,49179.0,95.265,95.4044,95.2152,95.2949,49179.0
2020-04-29 10:45:00,95.67,95.72,95.49,95.67,42526.0,95.275,95.3248,95.0957,95.275,42526.0
2020-04-29 10:50:00,95.69,96.25,95.69,96.21,108507.0,95.2949,95.8526,95.2949,95.8127,108507.0
2020-04-29 10:55:00,96.2,96.29,95.92,95.99,184691.0,95.8028,95.8924,95.5239,95.5936,184691.0
2020-04-29 11:00:00,96.0,96.09,95.65,95.79,63543.0,95.6036,95.6932,95.255,95.3945,63543.0
2020-04-29 11:05:00,95.81,95.83,95.21,95.26,223049.0,95.4144,95.4343,94.8169,94.8667,223049.0
2020-04-29 11:10:00,95.26,95.6,95.18,95.32,126446.0,94.8667,95.2053,94.787,94.9264,126446.0
2020-04-29 11:15:00,95.32,95.51,95.22,95.47,163762.0,94.9264,95.1156,94.8268,95.0758,163762.0
2020-04-29 11:20:00,95.46,95.62,95.36,95.43,109226.0,95.0658,95.2252,94.9662,95.036,109226.0
2020-04-29 11:25:00,95.43,95.5,95.34,95.38,81468.0,95.036,95.1057,94.9463,94.9862,81468.0
2020-04-29 11:30:00,95.38,95.43,95.22,95.34,117316.0,94.9862,95.036,94.8268,94.9463,117316.0
2020-04-29 11:35:00,95.35,95.43,95.29,95.31,106116.0,94.9563,95.036,94.8965,94.9165,106116.0
2020-04-29 11:40:00,95.31,95.47,95.24,95.31,108376.0,94.9165,95.0758,94.8467,94.9165,108376.0
2020-04-29 11:45:00,95.28,95.56,95.26,95.52,82826.0,94.8866,95.1654,94.8667,95.1256,82826.0
2020-04-29 11:50:00,95.54,95.94,95.46,95.92,136957.0,95.1455,95.5439,95.0658,95.5239,136957.0
2020-04-29 11:55:00,95.9,96.06,95.87,95.93,74911.0,95.504,95.6634,95.4741,95.5339,74911.0
2020-04-29 12:00:00,95.94,96.01,95.88,95.99,157247.0,95.5439,95.6136,95.4841,95.5936,157247.0
2020-04-29 12:05:00,96.0,96.08,95.88,95.95,179750.0,95.6036,95.6833,95.4841,95.5538,179750.0
2020-04-29 12:10:00,95.93,95.94,95.74,95.87,111223.0,95.5339,95.5439,95.3447,95.4741,111223.0
2020-04-29 12:15:00,95.88,95.92,95.8,95.86,90755.0,95.4841,95.5239,95.4044,95.4642,90755.0
2020-04-29 12:20:00,95.86,96.3,95.85,96.24,152076.0,95.4642,95.9024,95.4542,95.8426,152076.0
2020-04-29 12:25:00,96.24,96.24,96.03,96.06,46158.0,95.8426,95.8426,95.6335,95.6634,46158.0
2020-04-29 12:30:00,96.08,96.14,95.98,96.02,28862.0,95.6833,95.743,95.5837,95.6235,28862.0
2020-04-29 12:35:00,96.03,96.24,96.02,96.24,17481.0,95.6335,95.8426,95.6235,95.8426,17481.0
2020-04-29 12:40:00,96.22,96.27,96.16,96.19,16001.0,95.8227,95.8725,95.7629,95.7928,16001.0
2020-04-29 12:45:00,96.2,96.38,96.1,96.38,37187.0,95.8028,95.982,95.7032,95.982,37187.0
2020-04-29 12:50:00,96.37,96.48,96.33,96.44,56602.0,95.9721,96.0816,95.9322,96.0418,56602.0
2020-04-29 12:55:00,96.44,96.66,96.39,96.41,98424.0,96.0418,96.2609,95.992,96.0119,98424.0
2020-04-29 13:00:00,96.43,96.47,96.32,96.38,72683.0,96.0318,96.0717,95.9223,95.982,72683.0
2020-04-29 13:05:00,96.37,96.44,96.32,96.4,16851.0,95.9721,96.0418,95.9223,96.002,16851.0
2020-04-29 13:10:00,96.37,96.42,96.2,96.42,81693.0,95.9721,96.0219,95.8028,96.0219,81693.0
2020-04-29 13:15:00,96.43,96.6,96.37,96.46,83227.0,96.0318,96.2011,95.9721,96.0617,83227.0
2020-04-29 13:20:00,96.44,96.48,96.31,96.38,25107.0,96.0418,96.0816,95.9123,95.982,25107.0
2020-04-29 13:25:00,96.41,96.52,96.3,96.31,17465.0,96.0119,96.1215,95.9024,95.9123,17465.0
2020-04-29 13:30:00,96.35,96.35,95.91,95.92,148573.0,95.9522,95.9522,95.514,95.5239,148573.0
2020-04-29 13:35:00,95.92,96.16,95.81,96.06,42660.0,95.5239,95.7629,95.4144,95.6634,42660.0
2020-04-29 13:40:00,96.06,96.14,95.88,95.88,19192.0,95.6634,95.743,95.4841,95.4841,19192.0
2020-04-29 13:45:00,95.87,96.11,95.87,96.09,10325.0,95.4741,95.7131,95.4741,95.6932,10325.0
2020-04-29 13:50:00,96.09,96.36,96.08,96.3,15735.0,95.6932,95.9621,95.6833,95.9024,15735.0
2020-04-29 13:55:00,96.3,96.53,96.28,96.33,132662.0,95.9024,96.1314,95.8824,95.9322,132662.0
2020-04-29 14:00:00,96.3,96.53,96.04,96.14,35700.0,95.9024,96.1314,95.6434,95.743,35700.0
2020-04-29 14:05:00,96.17,96.21,96.02,96.15,16473.0,95.7729,95.8127,95.6235,95.753,16473.0
2020-04-29 14:10:00,96.18,96.27,95.98,96.03,36724.0,95.7829,95.8725,95.5837,95.6335,36724.0
2020-04-29 14:15:00,96.02,96.3,96.01,96.05,85017.0,95.6235,95.9024,95.6136,95.6534,85017.0
2020-04-29 14:20:00,96.04,96.32,96.04,96.31,38361.0,95.6434,95.9223,95.6434,95.9123,38361.0
2020-04-29 14:25:00,96.31,96.47,96.24,96.47,47066.0,95.9123,96.0717,95.8426,96.0717,47066.0
2020-04-29 14:30:00,96.48,96.53,96.27,96.48,19643.0,96.0816,96.1314,95.8725,96.0816,19643.0
2020-04-29 14:35:00,96.49,96.71,96.41,96.67,85065.0,96.0916,96.3107,96.0119,96.2708,85065.0
2020-04-29 14:40:00,96.68,96.72,96.59,96.65,74891.0,96.2808,96.3206,96.1912,96.2509,74891.0
2020-04-29 14:45:00,96.65,96.66,96.31,96.38,82900.0,96.2509,96.2609,95.9123,95.982,82900.0
2020-04-29 14:50:00,96.38,96.58,96.24,96.25,34339.0,95.982,96.1812,95.8426,95.8526,34339.0
2020-04-29 14:55:00,96.27,96.54,96.15,96.51,58290.0,95.8725,96.1414,95.753,96.1115,58290.0
2020-04-29 15:00:00,96.48,96.48,96.3,96.46,28430.0,96.0816,96.0816,95.9024,96.0617,28430.0
2020-04-29 15:05:00,96.45,96.51,96.38,96.46,15248.0,96.0517,96.1115,95.982,96.0617,15248.0
2020-04-29 15:10:00,96.47,96.63,96.39,96.61,32129.0,96.0717,96.231,95.992,96.2111,32129.0
2020-04-29 15:15:00,96.62,96.62,96.35,96.46,43789.0,96.221,96.221,95.9522,96.0617,43789.0
2020-04-29 15:20:00,96.48,96.58,96.47,96.54,22083.0,96.0816,96.1812,96.0717,96.1414,22083.0
2020-04-29 15:25:00,96.53,96.6,96.33,96.41,58916.0,96.1314,96.2011,95.9322,96.0119,58916.0
2020-04-29 15:30:00,96.43,96.47,96.25,96.38,38861.0,96.0318,96.0717,95.8526,95.982,38861.0
2020-04-29 15:35:00,96.37,96.41,96.21,96.29,30680.0,95.9721,96.0119,95.8127,95.8924,30680.0
2020-04-29 15:40:00,96.29,96.38,96.26,96.3,54951.0,95.8924,95.982,95.8625,95.9024,54951.0
2020-04-29 15:45:00,96.29,96.34,96.19,96.33,121072.0,95.8924,95.9422,95.7928,95.9322,121072.0
2020-04-29 15:50:00,96.34,96.34,95.82,95.87,132555.0,95.9422,95.9422,95.4243,95.4741,132555.0
2020-04-29 15:55:00,95.87,95.9,95.68,95.85,311632.0,95.4741,95.504,95.2849,95.4542,311632.0
2020-04-30 09:30:00,94.83,95.16,94.44,95.01,138746.0,94.4384,94.7671,94.05,94.6177,138746.0
2020-04-30 09:35:00,95.01,95.06,94.53,95.01,152297.0,94.6177,94.6675,94.1397,94.6177,152297.0
2020-04-30 09:40:00,94.94,94.94,94.45,94.45,67302.0,94.548,94.548,94.06,94.06,67302.0
2020-04-30 09:45:00,94.46,94.62,94.13,94.13,99561.0,94.07,94.2293,93.7413,93.7413,99561.0
2020-04-30 09:50:00,94.16,94.81,94.08,94.76,48131.0,93.7712,94.4185,93.6915,94.3687,48131.0
2020-04-30 09:55:00,94.73,95.05,94.64,94.78,56535.0,94.3388,94.6575,94.2492,94.3886,56535.0
2020-04-30 10:00:00,94.81,95.32,94.81,94.96,52079.0,94.4185,94.9264,94.4185,94.5679,52079.0
2020-04-30 10:05:00,94.98,95.42,94.88,95.14,42311.0,94.5878,95.026,94.4882,94.7472,42311.0
2020-04-30 10:10:00,95.06,95.33,94.99,95.32,30951.0,94.6675,94.9364,94.5978,94.9264,30951.0
2020-04-30 10:15:00,95.26,95.33,95.04,95.28,28636.0,94.8667,94.9364,94.6476,94.8866,28636.0
2020-04-30 10:20:00,95.29,95.44,95.11,95.19,41776.0,94.8965,95.0459,94.7173,94.7969,41776.0
2020-04-30 10:25:00,95.22,95.51,95.17,95.41,48162.0,94.8268,95.1156,94.777,95.016,48162.0
2020-04-30 10:30:00,95.41,95.43,95.19,95.29,24374.0,95.016,95.036,94.7969,94.8965,24374.0
2020-04-30 10:35:00,95.29,95.3,95.02,95.02,20801.0,94.8965,94.9065,94.6276,94.6276,20801.0
2020-04-30 10:40:00,95.02,95.11,94.51,94.58,74787.0,94.6276,94.7173,94.1198,94.1895,74787.0
2020-04-30 10:45:00,94.64,94.86,94.6,94.76,38295.0,94.2492,94.4683,94.2094,94.3687,38295.0
2020-04-30 10:50:00,94.78,94.95,94.77,94.93,36894.0,94.3886,94.5579,94.3787,94.538,36894.0
2020-04-30 10:55:00,94.89,95.16,94.8,95.11,35251.0,94.4982,94.7671,94.4086,94.7173,35251.0
2020-04-30 11:00:00,95.11,95.5,95.11,95.34,33543.0,94.7173,95.1057,94.7173,94.9463,33543.0
2020-04-30 11:05:00,95.32,95.41,95.2,95.4,55595.0,94.9264,95.016,94.8069,95.0061,55595.0
2020-04-30 11:10:00,95.4,95.66,95.35,95.58,89443.0,95.0061,95.265,94.9563,95.1853,89443.0
2020-04-30 11:15:00,95.62,95.71,95.29,95.34,53384.0,95.2252,95.3148,94.8965,94.9463,53384.0
2020-04-30 11:20:00,95.32,95.42,95.13,95.2,39555.0,94.9264,95.026,94.7372,94.8069,39555.0
2020-04-30 11:25:00,95.17,95.35,95.16,95.22,24657.0,94.777,94.9563,94.7671,94.8268,24657.0
2020-04-30 11:30:00,95.18,95.37,95.11,95.3,41082.0,94.787,94.9762,94.7173,94.9065,41082.0
2020-04-30 11:35:00,95.27,95.32,95.12,95.23,28802.0,94.8766,94.9264,94.7272,94.8368,28802.0
2020-04-30 11:40:00,95.25,95.4,95.16,95.16,30343.0,94.8567,95.0061,94.7671,94.7671,30343.0
2020-04-30 11:45:00,95.16,95.2,94.83,94.95,49939.0,94.7671,94.8069,94.4384,94.5579,49939.0
2020-04-30 11:50:00,94.92,95.01,94.75,94.75,32829.0,94.5281,94.6177,94.3588,94.3588,32829.0
2020-04-30 11:55:00,94.75,94.87,94.59,94.65,21492.0,94.3588,94.4783,94.1994,94.2592,21492.0
2020-04-30 12:00:00,94.62,94.62,94.32,94.46,44902.0,94.2293,94.2293,93.9305,94.07,44902.0
2020-04-30 12:05:00,94.48,94.75,94.48,94.73,18859.0,94.0899,94.3588,94.0899,94.3388,18859.0
2020-04-30 12:10:00,94.73,94.92,94.67,94.88,10704.0,94.3388,94.5281,94.2791,94.4882,10704.0
2020-04-30 12:15:00,94.87,94.94,94.8,94.84,44977.0,94.4783,94.548,94.4086,94.4484,44977.0
2020-04-30 12:20:00,94.86,94.89,94.57,94.62,20611.0,94.4683,94.4982,94.1795,94.2293,20611.0
2020-04-30 12:25:00,94.61,94.71,94.57,94.67,34847.0,94.2193,94.3189,94.1795,94.2791,34847.0
2020-04-30 12:30:00,94.65,94.68,94.36,94.41,30753.0,94.2592,94.2891,93.9704,94.0202,30753.0
2020-04-30 12:35:00,94.42,94.54,94.36,94.44,64259.0,94.0301,94.1496,93.9704,94.05,64259.0
2020-04-30 12:40:00,94.45,94.57,94.39,94.49,166166.0,94.06,94.1795,94.0003,94.0998,166166.0
2020-04-30 12:45:00,94.48,94.49,94.31,94.44,27447.0,94.0899,94.0998,93.9206,94.05,27447.0
2020-04-30 12:50:00,94.45,94.48,94.4,94.45,7000.0,94.06,94.0899,94.0102,94.06,7000.0
2020-04-30 12:55:00,94.46,94.59,94.42,94.54,26922.0,94.07,94.1994,94.0301,94.1496,26922.0
2020-04-30 13:00:00,94.53,94.53,94.18,94.18,22704.0,94.1397,94.1397,93.7911,93.7911,22704.0
2020-04-30 13:05:00,94.18,94.36,94.16,94.3,14719.0,93.7911,93.9704,93.7712,93.9106,14719.0
2020-04-30 13:10:00,94.3,94.5,94.25,94.48,41656.0,93.9106,94.1098,93.8608,94.0899,41656.0
2020-04-30 13:15:00,94.51,94.75,94.43,94.44,124875.0,94.1198,94.3588,94.0401,94.05,124875.0
2020-04-30 13:20:00,94.44,94.45,94.26,94.29,28262.0,94.05,94.06,93.8708,93.9007,28262.0
2020-04-30 13:25:00,94.28,94.35,94.2,94.2,104452.0,93.8907,93.9604,93.811,93.811,104452.0
2020-04-30 13:30:00,94.22,94.23,94.06,94.16,60667.0,93.831,93.8409,93.6716,93.7712,60667.0
2020-04-30 13:35:00,94.18,94.22,94.02,94.04,17030.0,93.7911,93.831,93.6318,93.6517,17030.0
2020-04-30 13:40:00,94.01,94.01,93.78,93.84,56381.0,93.6218,93.6218,93.3928,93.4525,56381.0
2020-04-30 13:45:00,93.84,93.87,93.69,93.72,69324.0,93.4525,93.4824,93.3031,93.333,69324.0
2020-04-30 13:50:00,93.71,93.77,93.54,93.56,85560.0,93.3231,93.3828,93.1538,93.1737,85560.0
2020-04-30 13:55:00,93.56,93.63,93.51,93.62,34822.0,93.1737,93.2434,93.1239,93.2334,34822.0
2020-04-30 14:00:00,93.61,93.76,93.5,93.73,57286.0,93.2235,93.3729,93.1139,93.343,57286.0
2020-04-30 14:05:00,93.75,93.95,93.74,93.88,25983.0,93.3629,93.5621,93.3529,93.4924,25983.0
2020-04-30 14:10:00,93.9,94.05,93.89,94.05,21434.0,93.5123,93.6617,93.5023,93.6617,21434.0
2020-04-30 14:15:00,94.02,94.03,93.85,93.9,18162.0,93.6318,93.6417,93.4625,93.5123,18162.0
2020-04-30 14:20:00,93.92,94.04,93.9,93.95,8819.0,93.5322,93.6517,93.5123,93.5621,8819.0
2020-04-30 14:25:00,93.97,94.05,93.87,94.03,21681.0,93.582,93.6617,93.4824,93.6417,21681.0
2020-04-30 14:30:00,94.05,94.16,94.04,94.13,47221.0,93.6617,93.7712,93.6517,93.7413,47221.0
2020-04-30 14:35:00,94.12,94.12,93.79,93.9,62994.0,93.7314,93.7314,93.4027,93.5123,62994.0
2020-04-30 14:40:00,93.89,93.92,93.72,93.77,9997.0,93.5023,93.5322,93.333,93.3828,9997.0
2020-04-30 14:45:00,93.77,93.8,93.59,93.62,15786.0,93.3828,93.4127,93.2036,93.2334,15786.0
2020-04-30 14:50:00,93.65,93.7,93.45,93.56,48776.0,93.2633,93.3131,93.0641,93.1737,48776.0
2020-04-30 14:55:00,93.55,93.61,93.43,93.58,34261.0,93.1637,93.2235,93.0442,93.1936,34261.0
2020-04-30 15:00:00,93.58,93.62,93.51,93.53,55324.0,93.1936,93.2334,93.1239,93.1438,55324.0
2020-04-30 15:05:00,93.55,93.72,93.51,93.68,23382.0,93.1637,93.333,93.1239,93.2932,23382.0
2020-04-30 15:10:00,93.67,93.68,93.52,93.57,20250.0,93.2832,93.2932,93.1338,93.1836,20250.0
2020-04-30 15:15:00,93.56,93.75,93.56,93.72,33694.0,93.1737,93.3629,93.1737,93.333,33694.0
2020-04-30 15:20:00,93.74,94.15,93.72,94.0,199323.0,93.3529,93.7612,93.333,93.6119,199323.0
2020-04-30 15:25:00,94.0,94.05,93.89,93.93,71701.0,93.6119,93.6617,93.5023,93.5421,71701.0
2020-04-30 15:30:00,93.95,94.06,93.9,93.97,175909.0,93.5621,93.6716,93.5123,93.582,175909.0
2020-04-30 15:35:00,93.98,94.03,93.89,94.0,78403.0,93.5919,93.6417,93.5023,93.6119,78403.0
2020-04-30 15:40:00,93.99,94.08,93.91,94.03,249087.0,93.6019,93.6915,93.5222,93.6417,249087.0
2020-04-30 15:45:00,94.03,94.04,93.77,93.77,194725.0,93.6417,93.6517,93.3828,93.3828,194725.0
2020-04-30 15:50:00,93.81,94.02,93.74,93.89,272706.0,93.4226,93.6318,93.3529,93.5023,272706.0
2020-04-30 15:55:00,93.89,93.89,93.36,93.36,238678.0,93.5023,93.5023,92.9745,92.9745,238678.0
2020-05-01 09:30:00,91.42,92.23,91.42,92.23,179590.0,91.0425,91.8492,91.0425,91.8492,179590.0
2020-05-01 09:35:00,92.27,92.4,91.13,91.21,90155.0,91.889,92.0185,90.7537,90.8334,90155.0
2020-05-01 09:40:00,91.23,91.35,90.84,91.14,80935.0,90.8533,90.9728,90.4649,90.7637,80935.0
2020-05-01 09:45:00,91.18,91.86,91.14,91.62,41396.0,90.8035,91.4807,90.7637,91.2417,41396.0
2020-05-01 09:50:00,91.67,91.87,91.46,91.55,68518.0,91.2915,91.4907,91.0823,91.172,68518.0
2020-05-01 09:55:00,91.56,91.9,91.56,91.67,73709.0,91.1819,91.5205,91.1819,91.2915,73709.0
2020-05-01 10:00:00,91.79,91.95,91.2,91.39,101254.0,91.411,91.5703,90.8234,91.0126,101254.0
2020-05-01 10:05:00,91.39,91.69,91.39,91.47,106643.0,91.0126,91.3114,91.0126,91.0923,106643.0
2020-05-01 10:10:00,91.43,91.51,91.07,91.46,31141.0,91.0525,91.1321,90.694,91.0823,31141.0
2020-05-01 10:15:00,91.48,91.53,91.18,91.44,38395.0,91.1023,91.1521,90.8035,91.0624,38395.0
2020-05-01 10:20:00,91.4,91.49,91.27,91.36,102566.0,91.0226,91.1122,90.8931,90.9828,102566.0
2020-05-01 10:25:00,91.35,91.71,91.35,91.55,41052.0,90.9728,91.3313,90.9728,91.172,41052.0
2020-05-01 10:30:00,91.57,91.69,91.35,91.66,23182.0,91.1919,91.3114,90.9728,91.2815,23182.0
2020-05-01 10:35:00,91.68,91.86,91.52,91.63,40316.0,91.3014,91.4807,91.1421,91.2516,40316.0
2020-05-01 10:40:00,91.58,91.69,91.4,91.52,35294.0,91.2019,91.3114,91.0226,91.1421,35294.0
2020-05-01 10:45:00,91.52,91.56,91.26,91.43,20730.0,91.1421,91.1819,90.8832,91.0525,20730.0
2020-05-01 10:50:00,91.43,91.47,91.15,91.16,41612.0,91.0525,91.0923,90.7736,90.7836,41612.0
2020-05-01 10:55:00,91.18,91.41,91.11,91.15,35354.0,90.8035,91.0326,90.7338,90.7736,35354.0
2020-05-01 11:00:00,91.11,91.15,91.04,91.11,37964.0,90.7338,90.7736,90.6641,90.7338,37964.0
2020-05-01 11:05:00,91.11,91.14,90.89,91.11,72764.0,90.7338,90.7637,90.5147,90.7338,72764.0
2020-05-01 11:10:00,91.1,91.17,90.96,91.17,29647.0,90.7238,90.7935,90.5844,90.7935,29647.0
2020-05-01 11:15:00,91.16,91.16,90.91,90.96,27150.0,90.7836,90.7836,90.5346,90.5844,27150.0
2020-05-01 11:20:00,91.0,91.31,90.97,91.1,85696.0,90.6242,90.933,90.5944,90.7238,85696.0
2020-05-01 11:25:00,91.06,91.09,90.96,91.01,44260.0,90.684,90.7139,90.5844,90.6342,44260.0
2020-05-01 11:30:00,90.97,90.99,90.65,90.66,43568.0,90.5944,90.6143,90.2757,90.2857,43568.0
2020-05-01 11:35:00,90.65,90.68,90.39,90.56,87988.0,90.2757,90.3056,90.0168,90.1861,87988.0
2020-05-01 11:40:00,90.55,90.56,90.44,90.44,48770.0,90.1761,90.1861,90.0666,90.0666,48770.0
2020-05-01 11:45:00,90.46,90.46,90.05,90.17,41171.0,90.0865,90.0865,89.6782,89.7977,41171.0
2020-05-01 11:50:00,90.17,90.19,89.82,89.92,35049.0,89.7977,89.8176,89.4491,89.5487,35049.0
2020-05-01 11:55:00,89.92,89.96,89.7,89.91,58247.0,89.5487,89.5885,89.3296,89.5387,58247.0
2020-05-01 12:00:00,89.89,90.0,89.54,89.54,120232.0,89.5188,89.6284,89.1703,89.1703,120232.0
2020-05-01 12:05:00,89.52,89.71,89.49,89.61,47052.0,89.1504,89.3396,89.1205,89.24,47052.0
2020-05-01 12:10:00,89.6,90.14,89.6,90.11,109306.0,89.23,89.7678,89.23,89.7379,109306.0
2020-05-01 12:15:00,90.11,90.13,89.95,89.98,31473.0,89.7379,89.7578,89.5786,89.6085,31473.0
2020-05-01 12:20:00,90.0,90.12,89.96,89.96,37977.0,89.6284,89.7479,89.5885,89.5885,37977.0
2020-05-01 12:25:00,89.94,90.06,89.92,89.95,130054.0,89.5686,89.6881,89.5487,89.5786,130054.0
2020-05-01 12:30:00,89.92,90.14,89.75,90.12,67863.0,89.5487,89.7678,89.3794,89.7479,67863.0
2020-05-01 12:35:00,90.11,90.14,89.89,89.96,17221.0,89.7379,89.7678,89.5188,89.5885,17221.0
2020-05-01 12:40:00,89.91,89.94,89.73,89.86,53188.0,89.5387,89.5686,89.3595,89.489,53188.0
2020-05-01 12:45:00,89.86,89.99,89.74,89.86,26166.0,89.489,89.6184,89.3695,89.489,26166.0
2020-05-01 12:50:00,89.86,90.01,89.81,89.93,31783.0,89.489,89.6383,89.4392,89.5587,31783.0
2020-05-01 12:55:00,89.93,90.0,89.87,89.93,22512.0,89.5587,89.6284,89.4989,89.5587,22512.0
2020-05-01 13:00:00,89.88,90.15,89.88,90.05,25141.0,89.5089,89.7778,89.5089,89.6782,25141.0
2020-05-01 13:05:00,90.06,90.12,89.94,89.99,27247.0,89.6881,89.7479,89.5686,89.6184,27247.0
2020-05-01 13:10:00,89.99,90.1,89.84,89.84,13836.0,89.6184,89.728,89.469,89.469,13836.0
2020-05-01 13:15:00,89.86,89.9,89.65,89.67,48268.0,89.489,89.5288,89.2798,89.2997,48268.0
2020-05-01 13:20:00,89.68,89.69,89.45,89.46,19129.0,89.3097,89.3197,89.0806,89.0906,19129.0
2020-05-01 13:25:00,89.45,89.76,89.45,89.76,25951.0,89.0806,89.3894,89.0806,89.3894,25951.0
2020-05-01 13:30:00,89.74,89.92,89.68,89.8,40111.0,89.3695,89.5487,89.3097,89.4292,40111.0
2020-05-01 13:35:00,89.78,89.91,89.73,89.88,31610.0,89.4093,89.5387,89.3595,89.5089,31610.0
2020-05-01 13:40:00,89.84,89.93,89.83,89.85,22232.0,89.469,89.5587,89.4591,89.479,22232.0
2020-05-01 13:45:00,89.87,89.92,89.77,89.9,23231.0,89.4989,89.5487,89.3993,89.5288,23231.0
2020-05-01 13:50:00,89.93,90.02,89.92,89.97,95935.0,89.5587,89.6483,89.5487,89.5985,95935.0
2020-05-01 13:55:00,89.95,90.03,89.92,90.01,38883.0,89.5786,89.6583,89.5487,89.6383,38883.0
2020-05-01 14:00:00,90.04,90.2,89.9,90.18,27409.0,89.6682,89.8276,89.5288,89.8076,27409.0
2020-05-01 14:05:00,90.23,90.34,90.19,90.22,32210.0,89.8574,89.967,89.8176,89.8475,32210.0
2020-05-01 14:10:00,90.23,90.36,90.13,90.27,36649.0,89.8574,89.9869,89.7578,89.8973,36649.0
2020-05-01 14:15:00,90.27,90.35,90.2,90.33,18656.0,89.8973,89.9769,89.8276,89.957,18656.0
2020-05-01 14:20:00,90.36,90.59,90.36,90.59,28641.0,89.9869,90.2159,89.9869,90.2159,28641.0
2020-05-01 14:25:00,90.59,90.59,90.42,90.53,36194.0,90.2159,90.2159,90.0466,90.1562,36194.0
2020-05-01 14:30:00,90.52,90.52,90.37,90.45,28573.0,90.1462,90.1462,89.9968,90.0765,28573.0
2020-05-01 14:35:00,90.46,90.47,90.29,90.38,90909.0,90.0865,90.0964,89.9172,90.0068,90909.0
2020-05-01 14:40:00,90.38,90.48,90.34,90.4,72030.0,90.0068,90.1064,89.967,90.0267,72030.0
2020-05-01 14:45:00,90.4,90.45,90.32,90.33,57140.0,90.0267,90.0765,89.9471,89.957,57140.0
2020-05-01 14:50:00,90.32,90.33,90.15,90.31,29167.0,89.9471,89.957,89.7778,89.9371,29167.0
2020-05-01 14:55:00,90.33,90.46,90.29,90.4,76682.0,89.957,90.0865,89.9172,90.0267,76682.0
2020-05-01 15:00:00,90.4,90.63,90.36,90.48,61350.0,90.0267,90.2558,89.9869,90.1064,61350.0
2020-05-01 15:05:00,90.46,90.67,90.38,90.67,53592.0,90.0865,90.2956,90.0068,90.2956,53592.0
2020-05-01 15:10:00,90.68,90.89,90.58,90.82,121045.0,90.3056,90.5147,90.206,90.445,121045.0
2020-05-01 15:15:00,90.82,90.86,90.65,90.7,57883.0,90.445,90.4848,90.2757,90.3255,57883.0
2020-05-01 15:20:00,90.69,90.77,90.47,90.53,51453.0,90.3155,90.3952,90.0964,90.1562,51453.0
2020-05-01 15:25:00,90.51,90.56,90.4,90.44,190595.0,90.1363,90.1861,90.0267,90.0666,190595.0
2020-05-01 15:30:00,90.46,90.53,90.36,90.38,98475.0,90.0865,90.1562,89.9869,90.0068,98475.0
2020-05-01 15:35:00,90.37,90.61,90.35,90.6,89082.0,89.9968,90.2359,89.9769,90.2259,89082.0
2020-05-01 15:40:00,90.62,90.75,90.58,90.7,105875.0,90.2458,90.3753,90.206,90.3255,105875.0
2020-05-01 15:45:00,90.66,90.9,90.62,90.81,73341.0,90.2857,90.5247,90.2458,90.435,73341.0
2020-05-01 15:50:00,90.8,90.97,90.66,90.74,255393.0,90.4251,90.5944,90.2857,90.3653,255393.0
2020-05-01 15:55:00,90.73,90.9,90.68,90.83,217709.0,90.3554,90.5247,90.3056,90.4549,217709.0
2020-05-04 09:30:00,90.64,91.2,90.49,91.2,94686.0,90.2657,90.8234,90.1164,90.8234,94686.0
2020-05-04 09:35:00,91.18,91.24,90.89,91.16,84182.0,90.8035,90.8633,90.5147,90.7836,84182.0
2020-05-04 09:40:00,91.15,91.61,91.01,91.56,128088.0,90.7736,91.2317,90.6342,91.1819,128088.0
2020-05-04 09:45:00,91.57,91.8,91.44,91.64,107516.0,91.1919,91.4209,91.0624,91.2616,107516.0
2020-05-04 09:50:00,91.65,92.27,91.61,92.25,133015.0,91.2716,91.889,91.2317,91.8691,133015.0
2020-05-04 09:55:00,92.21,92.53,92.15,92.53,42261.0,91.8293,92.1479,91.7695,92.1479,42261.0
2020-05-04 10:00:00,92.53,92.72,92.2,92.7,95615.0,92.1479,92.3371,91.8193,92.3172,95615.0
2020-05-04 10:05:00,92.72,92.92,92.67,92.68,48074.0,92.3371,92.5363,92.2874,92.2973,48074.0
2020-05-04 10:10:00,92.72,92.76,92.46,92.52,70655.0,92.3371,92.377,92.0782,92.138,70655.0
2020-05-04 10:15:00,92.49,93.17,92.49,92.98,131599.0,92.1081,92.7853,92.1081,92.5961,131599.0
2020-05-04 10:20:00,92.99,92.99,92.49,92.5,62864.0,92.606,92.606,92.1081,92.1181,62864.0
2020-05-04 10:25:00,92.47,92.51,92.09,92.26,77510.0,92.0882,92.128,91.7097,91.879,77510.0
2020-05-04 10:30:00,92.24,92.32,91.82,91.9,53944.0,91.8591,91.9388,91.4409,91.5205,53944.0
2020-05-04 10:35:00,91.89,92.14,91.87,92.0,36320.0,91.5106,91.7595,91.4907,91.6201,36320.0
2020-05-04 10:40:00,92.02,92.36,91.95,92.35,26607.0,91.64,91.9786,91.5703,91.9687,26607.0
2020-05-04 10:45:00,92.31,92.38,92.04,92.07,20226.0,91.9288,91.9985,91.66,91.6898,20226.0
2020-05-04 10:50:00,92.09,92.09,91.81,92.07,11987.0,91.7097,91.7097,91.4309,91.6898,11987.0
2020-05-04 10:55:00,92.05,92.1,91.84,91.88,20961.0,91.6699,91.7197,91.4608,91.5006,20961.0
2020-05-04 11:00:00,91.9,92.21,91.86,92.16,8969.0,91.5205,91.8293,91.4807,91.7795,8969.0
2020-05-04 11:05:00,92.15,92.68,92.14,92.37,60309.0,91.7695,92.2973,91.7595,91.9886,60309.0
2020-05-04 11:10:00,92.44,92.68,92.36,92.45,34795.0,92.0583,92.2973,91.9786,92.0683,34795.0
2020-05-04 11:15:00,92.41,92.54,92.26,92.5,27825.0,92.0284,92.1579,91.879,92.1181,27825.0
2020-05-04 11:20:00,92.5,92.66,92.39,92.65,11817.0,92.1181,92.2774,92.0085,92.2674,11817.0
2020-05-04 11:25:00,92.65,92.69,92.35,92.45,12473.0,92.2674,92.3073,91.9687,92.0683,12473.0
2020-05-04 11:30:00,92.54,92.65,92.46,92.6,8856.0,92.1579,92.2674,92.0782,92.2176,8856.0
2020-05-04 11:35:00,92.62,92.88,92.56,92.87,28763.0,92.2376,92.4965,92.1778,92.4865,28763.0
2020-05-04 11:40:00,92.89,93.1,92.87,93.0,46393.0,92.5064,92.7156,92.4865,92.616,46393.0
2020-05-04 11:45:00,93.01,93.12,92.9,93.08,26746.0,92.6259,92.7355,92.5164,92.6957,26746.0
2020-05-04 11:50:00,93.09,93.25,93.04,93.23,38695.0,92.7056,92.865,92.6558,92.845,38695.0
2020-05-04 11:55:00,93.25,93.29,92.99,92.99,33831.0,92.865,92.9048,92.606,92.606,33831.0
2020-05-04 12:00:00,92.99,93.14,92.99,93.14,9815.0,92.606,92.7554,92.606,92.7554,9815.0
2020-05-04 12:05:00,93.1,93.21,93.08,93.19,23121.0,92.7156,92.8251,92.6957,92.8052,23121.0
2020-05-04 12:10:00,93.19,93.19,92.97,92.97,18168.0,92.8052,92.8052,92.5861,92.5861,18168.0
2020-05-04 12:15:00,92.94,93.02,92.88,92.91,11758.0,92.5562,92.6359,92.4965,92.5264,11758.0
2020-05-04 12:20:00,92.92,93.04,92.9,93.04,71840.0,92.5363,92.6558,92.5164,92.6558,71840.0
2020-05-04 12:25:00,93.04,93.22,93.04,93.14,29633.0,92.6558,92.8351,92.6558,92.7554,29633.0
2020-05-04 12:30:00,93.15,93.2,92.81,92.81,13069.0,92.7654,92.8152,92.4268,92.4268,13069.0
2020-05-04 12:35:00,92.8,92.81,92.47,92.63,22771.0,92.4168,92.4268,92.0882,92.2475,22771.0
2020-05-04 12:40:00,92.65,92.73,92.55,92.72,19747.0,92.2674,92.3471,92.1678,92.3371,19747.0
2020-05-04 12:45:00,92.73,92.75,92.5,92.55,10344.0,92.3471,92.367,92.1181,92.1678,10344.0
2020-05-04 12:50:00,92.57,92.64,92.46,92.5,18401.0,92.1878,92.2575,92.0782,92.1181,18401.0
2020-05-04 12:55:00,92.48,92.5,92.35,92.35,68042.0,92.0981,92.1181,91.9687,91.9687,68042.0
2020-05-04 13:00:00,92.37,92.52,92.29,92.42,208674.0,91.9886,92.138,91.9089,92.0384,208674.0
2020-05-04 13:05:00,92.41,92.54,92.41,92.53,9340.0,92.0284,92.1579,92.0284,92.1479,9340.0
2020-05-04 13:10:00,92.53,92.54,92.24,92.25,39197.0,92.1479,92.1579,91.8591,91.8691,39197.0
2020-05-04 13:15:00,92.27,92.33,92.01,92.24,54113.0,91.889,91.9488,91.6301,91.8591,54113.0
2020-05-04 13:20:00,92.23,92.35,92.14,92.33,57893.0,91.8492,91.9687,91.7595,91.9488,57893.0
2020-05-04 13:25:00,92.32,92.61,92.31,92.56,59628.0,91.9388,92.2276,91.9288,92.1778,59628.0
2020-05-04 13:30:00,92.57,92.64,92.57,92.59,4659.0,92.1878,92.2575,92.1878,92.2077,4659.0
2020-05-04 13:35:00,92.57,92.79,92.57,92.77,89744.0,92.1878,92.4069,92.1878,92.3869,89744.0
2020-05-04 13:40:00,92.79,92.85,92.63,92.69,30729.0,92.4069,92.4666,92.2475,92.3073,30729.0
2020-05-04 13:45:00,92.7,92.86,92.7,92.85,24151.0,92.3172,92.4766,92.3172,92.4666,24151.0
2020-05-04 13:50:00,92.84,92.92,92.81,92.91,44970.0,92.4567,92.5363,92.4268,92.5264,44970.0
2020-05-04 13:55:00,92.91,93.06,92.9,93.03,29238.0,92.5264,92.6757,92.5164,92.6459,29238.0
2020-05-04 14:00:00,93.03,93.08,93.01,93.03,81207.0,92.6459,92.6957,92.6259,92.6459,81207.0
2020-05-04 14:05:00,93.03,93.17,92.97,93.12,137312.0,92.6459,92.7853,92.5861,92.7355,137312.0
2020-05-04 14:10:00,93.11,93.39,93.1,93.22,92080.0,92.7255,93.0044,92.7156,92.8351,92080.0
2020-05-04 14:15:00,93.23,93.3,93.15,93.27,30070.0,92.845,92.9148,92.7654,92.8849,30070.0
2020-05-04 14:20:00,93.23,93.24,93.03,93.06,17267.0,92.845,92.855,92.6459,92.6757,17267.0
2020-05-04 14:25:00,93.06,93.13,93.0,93.12,73836.0,92.6757,92.7455,92.616,92.7355,73836.0
2020-05-04 14:30:00,93.12,93.3,93.1,93.14,78386.0,92.7355,92.9148,92.7156,92.7554,78386.0
2020-05-04 14:35:00,93.14,93.16,92.99,93.01,137133.0,92.7554,92.7753,92.606,92.6259,137133.0
2020-05-04 14:40:00,93.0,93.2,92.99,93.13,104654.0,92.616,92.8152,92.606,92.7455,104654.0
2020-05-04 14:45:00,93.11,93.42,93.09,93.41,179385.0,92.7255,93.0343,92.7056,93.0243,179385.0
2020-05-04 14:50:00,93.41,93.63,93.4,93.51,180096.0,93.0243,93.2434,93.0143,93.1239,180096.0
2020-05-04 14:55:00,93.5,93.73,93.45,93.68,80692.0,93.1139,93.343,93.0641,93.2932,80692.0
2020-05-04 15:00:00,93.67,93.82,93.64,93.81,96030.0,93.2832,93.4326,93.2533,93.4226,96030.0
2020-05-04 15:05:00,93.82,93.99,93.79,93.94,221703.0,93.4326,93.6019,93.4027,93.5521,221703.0
2020-05-04 15:10:00,93.95,94.35,93.95,94.33,358814.0,93.5621,93.9604,93.5621,93.9405,358814.0
2020-05-04 15:15:00,94.32,94.55,94.31,94.49,310006.0,93.9305,94.1596,93.9206,94.0998,310006.0
2020-05-04 15:20:00,94.48,94.58,94.4,94.44,241602.0,94.0899,94.1895,94.0102,94.05,241602.0
2020-05-04 15:25:00,94.43,94.75,94.4,94.65,247171.0,94.0401,94.3588,94.0102,94.2592,247171.0
2020-05-04 15:30:00,94.65,94.74,94.54,94.63,272915.0,94.2592,94.3488,94.1496,94.2393,272915.0
2020-05-04 15:35:00,94.63,94.77,94.52,94.53,288329.0,94.2393,94.3787,94.1297,94.1397,288329.0
2020-05-04 15:40:00,94.54,94.82,94.52,94.75,344254.0,94.1496,94.4285,94.1297,94.3588,344254.0
2020-05-04 15:45:00,94.74,94.92,94.73,94.81,358551.0,94.3488,94.5281,94.3388,94.4185,358551.0
2020-05-04 15:50:00,94.78,95.02,94.63,94.94,591288.0,94.3886,94.6276,94.2393,94.548,591288.0
2020-05-04 15:55:00,94.93,95.49,94.91,95.42,794673.0,94.538,95.0957,94.5181,95.026,794673.0
2020-05-05 09:30:00,97.1,97.93,97.07,97.58,442945.0,96.6991,97.5256,96.6692,97.1771,442945.0
2020-05-05 09:35:00,97.6,97.89,97.24,97.86,284338.0,97.197,97.4858,96.8385,97.4559,284338.0
2020-05-05 09:40:00,97.86,98.15,97.57,97.65,294509.0,97.4559,97.7447,97.1671,97.2468,294509.0
2020-05-05 09:45:00,97.63,97.98,97.51,97.92,263603.0,97.2269,97.5754,97.1074,97.5157,263603.0
2020-05-05 09:50:00,97.9,98.15,97.82,97.93,130626.0,97.4958,97.7447,97.4161,97.5256,130626.0
2020-05-05 09:55:00,97.93,98.0,97.66,97.78,70630.0,97.5256,97.5953,97.2567,97.3763,70630.0
2020-05-05 10:00:00,97.79,97.92,97.6,97.69,34450.0,97.3862,97.5157,97.197,97.2866,34450.0
2020-05-05 10:05:00,97.69,97.94,97.53,97.86,80636.0,97.2866,97.5356,97.1273,97.4559,80636.0
2020-05-05 10:10:00,97.86,98.08,97.82,97.95,150483.0,97.4559,97.675,97.4161,97.5456,150483.0
2020-05-05 10:15:00,97.91,97.97,97.48,97.58,29973.0,97.5057,97.5655,97.0775,97.1771,29973.0
2020-05-05 10:20:00,97.57,97.61,97.34,97.38,50247.0,97.1671,97.207,96.9381,96.9779,50247.0
2020-05-05 10:25:00,97.33,97.33,97.02,97.02,118083.0,96.9281,96.9281,96.6194,96.6194,118083.0
2020-05-05 10:30:00,97.03,97.39,97.03,97.37,89682.0,96.6293,96.9879,96.6293,96.9679,89682.0
2020-05-05 10:35:00,97.39,97.48,97.24,97.47,39071.0,96.9879,97.0775,96.8385,97.0675,39071.0
2020-05-05 10:40:00,97.47,97.48,97.27,97.38,37356.0,97.0675,97.0775,96.8684,96.9779,37356.0
2020-05-05 10:45:00,97.4,97.5,97.11,97.21,54039.0,96.9978,97.0974,96.709,96.8086,54039.0
2020-05-05 10:50:00,97.21,97.27,96.97,97.14,103961.0,96.8086,96.8684,96.5696,96.7389,103961.0
2020-05-05 10:55:00,97.15,97.2,96.95,97.07,54812.0,96.7489,96.7986,96.5497,96.6692,54812.0
2020-05-05 11:00:00,97.05,97.29,97.05,97.23,41097.0,96.6493,96.8883,96.6493,96.8285,41097.0
2020-05-05 11:05:00,97.21,97.23,97.07,97.22,18485.0,96.8086,96.8285,96.6692,96.8186,18485.0
2020-05-05 11:10:00,97.23,97.27,97.07,97.18,39057.0,96.8285,96.8684,96.6692,96.7787,39057.0
2020-05-05 11:15:00,97.18,97.32,97.15,97.32,33869.0,96.7787,96.9182,96.7489,96.9182,33869.0
2020-05-05 11:20:00,97.32,97.88,97.29,97.83,84832.0,96.9182,97.4758,96.8883,97.426,84832.0
2020-05-05 11:25:00,97.82,97.87,97.48,97.78,50257.0,97.4161,97.4659,97.0775,97.3763,50257.0
2020-05-05 11:30:00,97.79,97.87,97.7,97.77,22924.0,97.3862,97.4659,97.2966,97.3663,22924.0
2020-05-05 11:35:00,97.77,97.77,97.57,97.57,28208.0,97.3663,97.3663,97.1671,97.1671,28208.0
2020-05-05 11:40:00,97.6,97.81,97.53,97.73,29404.0,97.197,97.4061,97.1273,97.3265,29404.0
2020-05-05 11:45:00,97.72,97.74,97.57,97.63,15210.0,97.3165,97.3364,97.1671,97.2269,15210.0
2020-05-05 11:50:00,97.65,97.74,97.61,97.66,24274.0,97.2468,97.3364,97.207,97.2567,24274.0
2020-05-05 11:55:00,97.65,97.86,97.65,97.83,16471.0,97.2468,97.4559,97.2468,97.426,16471.0
2020-05-05 12:00:00,97.85,98.03,97.85,98.0,61998.0,97.446,97.6252,97.446,97.5953,61998.0
2020-05-05 12:05:00,98.0,98.26,97.99,98.22,30425.0,97.5953,97.8543,97.5854,97.8144,30425.0
2020-05-05 12:10:00,98.21,98.25,98.17,98.18,15544.0,97.8045,97.8443,97.7646,97.7746,15544.0
2020-05-05 12:15:00,98.17,98.29,98.16,98.25,26991.0,97.7646,97.8841,97.7547,97.8443,26991.0
2020-05-05 12:20:00,98.25,98.26,97.98,97.98,38572.0,97.8443,97.8543,97.5754,97.5754,38572.0
2020-05-05 12:25:00,97.99,98.03,97.84,97.87,26477.0,97.5854,97.6252,97.436,97.4659,26477.0
2020-05-05 12:30:00,97.89,98.04,97.88,97.94,18242.0,97.4858,97.6352,97.4758,97.5356,18242.0
2020-05-05 12:35:00,97.92,97.92,97.76,97.9,17435.0,97.5157,97.5157,97.3563,97.4958,17435.0
2020-05-05 12:40:00,97.92,97.92,97.62,97.64,50133.0,97.5157,97.5157,97.2169,97.2368,50133.0
2020-05-05 12:45:00,97.66,97.85,97.65,97.79,17550.0,97.2567,97.446,97.2468,97.3862,17550.0
2020-05-05 12:50:00,97.81,97.98,97.68,97.82,222840.0,97.4061,97.5754,97.2767,97.4161,222840.0
2020-05-05 12:55:00,97.85,97.88,97.8,97.86,10590.0,97.446,97.4758,97.3962,97.4559,10590.0
2020-05-05 13:00:00,97.86,98.06,97.84,98.05,20410.0,97.4559,97.6551,97.436,97.6451,20410.0
2020-05-05 13:05:00,98.06,98.07,97.9,98.02,14495.0,97.6551,97.6651,97.4958,97.6153,14495.0
2020-05-05 13:10:00,98.02,98.03,97.82,97.93,17911.0,97.6153,97.6252,97.4161,97.5256,17911.0
2020-05-05 13:15:00,97.92,97.98,97.82,97.84,28396.0,97.5157,97.5754,97.4161,97.436,28396.0
2020-05-05 13:20:00,97.83,97.87,97.64,97.75,37938.0,97.426,97.4659,97.2368,97.3464,37938.0
2020-05-05 13:25:00,97.76,98.1,97.76,98.1,60483.0,97.3563,97.6949,97.3563,97.6949,60483.0
2020-05-05 13:30:00,98.13,98.22,98.04,98.22,30278.0,97.7248,97.8144,97.6352,97.8144,30278.0
2020-05-05 13:35:00,98.21,98.21,98.08,98.13,25436.0,97.8045,97.8045,97.675,97.7248,25436.0
2020-05-05 13:40:00,98.15,98.24,98.06,98.2,39854.0,97.7447,97.8344,97.6551,97.7945,39854.0
2020-05-05 13:45:00,98.22,98.32,98.18,98.31,118119.0,97.8144,97.914,97.7746,97.9041,118119.0
2020-05-05 13:50:00,98.3,98.32,98.22,98.23,77708.0,97.8941,97.914,97.8144,97.8244,77708.0
2020-05-05 13:55:00,98.21,98.29,98.03,98.12,89405.0,97.8045,97.8841,97.6252,97.7148,89405.0
2020-05-05 14:00:00,98.13,98.24,98.07,98.1,42996.0,97.7248,97.8344,97.6651,97.6949,42996.0
2020-05-05 14:05:00,98.1,98.23,98.09,98.15,17150.0,97.6949,97.8244,97.685,97.7447,17150.0
2020-05-05 14:10:00,98.16,98.41,98.12,98.37,25831.0,97.7547,98.0037,97.7148,97.9638,25831.0
2020-05-05 14:15:00,98.35,98.42,98.24,98.38,31239.0,97.9439,98.0136,97.8344,97.9738,31239.0
2020-05-05 14:20:00,98.39,98.5,98.3,98.45,24585.0,97.9837,98.0933,97.8941,98.0435,24585.0
2020-05-05 14:25:00,98.46,98.53,98.43,98.49,37056.0,98.0534,98.1232,98.0236,98.0833,37056.0
2020-05-05 14:30:00,98.48,98.62,98.42,98.57,171820.0,98.0734,98.2128,98.0136,98.163,171820.0
2020-05-05 14:35:00,98.57,98.61,98.53,98.6,87579.0,98.163,98.2028,98.1232,98.1929,87579.0
2020-05-05 14:40:00,98.6,98.74,98.56,98.68,164777.0,98.1929,98.3323,98.153,98.2725,164777.0
2020-05-05 14:45:00,98.68,98.83,98.64,98.76,82504.0,98.2725,98.4219,98.2327,98.3522,82504.0
2020-05-05 14:50:00,98.76,98.83,98.67,98.73,57425.0,98.3522,98.4219,98.2626,98.3223,57425.0
2020-05-05 14:55:00,98.73,98.78,98.68,98.77,45145.0,98.3223,98.3721,98.2725,98.3622,45145.0
2020-05-05 15:00:00,98.75,98.77,98.67,98.75,63493.0,98.3422,98.3622,98.2626,98.3422,63493.0
2020-05-05 15:05:00,98.75,98.84,98.73,98.8,39365.0,98.3422,98.4319,98.3223,98.392,39365.0
2020-05-05 15:10:00,98.79,98.8,98.72,98.79,45847.0,98.3821,98.392,98.3124,98.3821,45847.0
2020-05-05 15:15:00,98.78,98.79,98.16,98.25,126203.0,98.3721,98.3821,97.7547,97.8443,126203.0
2020-05-05 15:20:00,98.27,98.4,98.13,98.36,47844.0,97.8642,97.9937,97.7248,97.9539,47844.0
2020-05-05 15:25:00,98.36,98.47,97.79,97.97,82722.0,97.9539,98.0634,97.3862,97.5655,82722.0
2020-05-05 15:30:00,97.94,97.95,97.49,97.52,199612.0,97.5356,97.5456,97.0874,97.1173,199612.0
2020-05-05 15:35:00,97.51,97.52,96.85,97.0,220130.0,97.1074,97.1173,96.4501,96.5995,220130.0
2020-05-05 15:40:00,96.99,97.28,96.81,97.28,121166.0,96.5895,96.8783,96.4103,96.8783,121166.0
2020-05-05 15:45:00,97.28,97.28,96.92,97.17,130409.0,96.8783,96.8783,96.5198,96.7688,130409.0
2020-05-05 15:50:00,97.24,97.81,97.21,97.68,172659.0,96.8385,97.4061,96.8086,97.2767,172659.0
2020-05-05 15:55:00,97.7,97.7,97.38,97.48,204921.0,97.2966,97.2966,96.9779,97.0775,204921.0
2020-05-06 09:30:00,97.8,98.13,97.72,97.84,124669.0,97.3962,97.7248,97.3165,97.436,124669.0
2020-05-06 09:35:00,97.87,98.32,97.8,97.85,67448.0,97.4659,97.914,97.3962,97.446,67448.0
2020-05-06 09:40:00,97.94,97.97,97.57,97.75,84293.0,97.5356,97.5655,97.1671,97.3464,84293.0
2020-05-06 09:45:00,97.76,98.03,97.66,97.89,87667.0,97.3563,97.6252,97.2567,97.4858,87667.0
2020-05-06 09:50:00,97.87,98.06,97.63,97.7,66262.0,97.4659,97.6551,97.2269,97.2966,66262.0
2020-05-06 09:55:00,97.66,97.8,97.22,97.66,75884.0,97.2567,97.3962,96.8186,97.2567,75884.0
2020-05-06 10:00:00,97.58,98.03,97.42,97.43,113498.0,97.1771,97.6252,97.0177,97.0277,113498.0
2020-05-06 10:05:00,97.41,97.67,97.26,97.3,80877.0,97.0078,97.2667,96.8584,96.8982,80877.0
2020-05-06 10:10:00,97.31,97.54,97.27,97.41,97722.0,96.9082,97.1372,96.8684,97.0078,97722.0
2020-05-06 10:15:00,97.39,97.91,97.36,97.81,29845.0,96.9879,97.5057,96.958,97.4061,29845.0
2020-05-06 10:20:00,97.83,98.32,97.68,98.27,82677.0,97.426,97.914,97.2767,97.8642,82677.0
2020-05-06 10:25:00,98.28,98.5,98.27,98.44,72318.0,97.8742,98.0933,97.8642,98.0335,72318.0
2020-05-06 10:30:00,98.45,98.7,98.4,98.61,45042.0,98.0435,98.2925,97.9937,98.2028,45042.0
2020-05-06 10:35:00,98.61,98.69,98.23,98.24,29836.0,98.2028,98.2825,97.8244,97.8344,29836.0
2020-05-06 10:40:00,98.26,98.76,98.07,98.75,91556.0,97.8543,98.3522,97.6651,98.3422,91556.0
2020-05-06 10:45:00,98.73,98.86,98.59,98.6,48033.0,98.3223,98.4518,98.1829,98.1929,48033.0
2020-05-06 10:50:00,98.67,98.76,98.6,98.72,25492.0,98.2626,98.3522,98.1929,98.3124,25492.0
2020-05-06 10:55:00,98.69,98.84,98.55,98.66,38617.0,98.2825,98.4319,98.1431,98.2526,38617.0
2020-05-06 11:00:00,98.67,98.82,98.54,98.67,20498.0,98.2626,98.412,98.1331,98.2626,20498.0
2020-05-06 11:05:00,98.69,98.72,98.38,98.52,29550.0,98.2825,98.3124,97.9738,98.1132,29550.0
2020-05-06 11:10:00,98.53,98.63,98.28,98.4,22510.0,98.1232,98.2227,97.8742,97.9937,22510.0
2020-05-06 11:15:00,98.4,98.47,98.21,98.37,16335.0,97.9937,98.0634,97.8045,97.9638,16335.0
2020-05-06 11:20:00,98.34,98.39,98.08,98.1,54878.0,97.9339,97.9837,97.675,97.6949,54878.0
2020-05-06 11:25:00,98.09,98.4,97.95,98.34,36449.0,97.685,97.9937,97.5456,97.9339,36449.0
2020-05-06 11:30:00,98.34,98.44,98.18,98.2,23614.0,97.9339,98.0335,97.7746,97.7945,23614.0
2020-05-06 11:35:00,98.21,98.6,98.17,98.58,42631.0,97.8045,98.1929,97.7646,98.1729,42631.0
2020-05-06 11:40:00,98.6,98.74,98.45,98.55,33348.0,98.1929,98.3323,98.0435,98.1431,33348.0
2020-05-06 11:45:00,98.56,98.67,98.43,98.49,18521.0,98.153,98.2626,98.0236,98.0833,18521.0
2020-05-06 11:50:00,98.47,98.51,98.28,98.48,62552.0,98.0634,98.1032,97.8742,98.0734,62552.0
2020-05-06 11:55:00,98.46,98.67,98.42,98.64,41985.0,98.0534,98.2626,98.0136,98.2327,41985.0
2020-05-06 12:00:00,98.62,98.83,98.53,98.81,26117.0,98.2128,98.4219,98.1232,98.402,26117.0
2020-05-06 12:05:00,98.8,98.91,98.68,98.84,41005.0,98.392,98.5016,98.2725,98.4319,41005.0
2020-05-06 12:10:00,98.85,98.92,98.75,98.84,43339.0,98.4418,98.5115,98.3422,98.4319,43339.0
2020-05-06 12:15:00,98.9,99.17,98.81,99.14,43385.0,98.4916,98.7605,98.402,98.7306,43385.0
2020-05-06 12:20:00,99.08,99.17,98.95,99.17,32534.0,98.6709,98.7605,98.5414,98.7605,32534.0
2020-05-06 12:25:00,99.16,99.24,99.05,99.16,21428.0,98.7506,98.8302,98.641,98.7506,21428.0
2020-05-06 12:30:00,99.16,99.19,99.1,99.19,9769.0,98.7506,98.7804,98.6908,98.7804,9769.0
2020-05-06 12:35:00,99.19,99.21,99.05,99.1,47195.0,98.7804,98.8003,98.641,98.6908,47195.0
2020-05-06 12:40:00,99.06,99.09,98.91,98.95,10352.0,98.651,98.6808,98.5016,98.5414,10352.0
2020-05-06 12:45:00,98.97,99.2,98.97,99.17,46884.0,98.5613,98.7904,98.5613,98.7605,46884.0
2020-05-06 12:50:00,99.16,99.37,99.13,99.34,45040.0,98.7506,98.9597,98.7207,98.9298,45040.0
2020-05-06 12:55:00,99.33,99.4,99.18,99.2,26104.0,98.9199,98.9896,98.7705,98.7904,26104.0
2020-05-06 13:00:00,99.26,99.26,98.89,99.02,13500.0,98.8501,98.8501,98.4817,98.6111,13500.0
2020-05-06 13:05:00,98.99,99.23,98.87,99.22,35230.0,98.5813,98.8203,98.4618,98.8103,35230.0
2020-05-06 13:10:00,99.22,99.25,99.12,99.19,17985.0,98.8103,98.8402,98.7107,98.7804,17985.0
2020-05-06 13:15:00,99.2,99.29,99.06,99.21,15413.0,98.7904,98.88,98.651,98.8003,15413.0
2020-05-06 13:20:00,99.29,99.29,98.95,99.02,31860.0,98.88,98.88,98.5414,98.6111,31860.0
2020-05-06 13:25:00,99.11,99.32,99.06,99.29,30393.0,98.7008,98.9099,98.651,98.88,30393.0
2020-05-06 13:30:00,99.28,99.35,99.22,99.27,15915.0,98.8701,98.9398,98.8103,98.8601,15915.0
2020-05-06 13:35:00,99.28,99.45,99.27,99.43,189122.0,98.8701,99.0394,98.8601,99.0194,189122.0
2020-05-06 13:40:00,99.42,99.45,99.33,99.38,34230.0,99.0095,99.0394,98.9199,98.9696,34230.0
2020-05-06 13:45:00,99.39,99.49,99.3,99.32,35878.0,98.9796,99.0792,98.89,98.9099,35878.0
2020-05-06 13:50:00,99.31,99.43,99.28,99.38,52412.0,98.8999,99.0194,98.8701,98.9696,52412.0
2020-05-06 13:55:00,99.44,99.48,99.34,99.44,23636.0,99.0294,99.0692,98.9298,99.0294,23636.0
2020-05-06 14:00:00,99.42,99.43,99.13,99.3,20122.0,99.0095,99.0194,98.7207,98.89,20122.0
2020-05-06 14:05:00,99.28,99.37,99.17,99.21,84932.0,98.8701,98.9597,98.7605,98.8003,84932.0
2020-05-06 14:10:00,99.2,99.22,98.83,98.83,52224.0,98.7904,98.8103,98.4219,98.4219,52224.0
2020-05-06 14:15:00,98.85,99.09,98.85,99.06,19892.0,98.4418,98.6808,98.4418,98.651,19892.0
2020-05-06 14:20:00,99.03,99.23,99.03,99.23,12885.0,98.6211,98.8203,98.6211,98.8203,12885.0
2020-05-06 14:25:00,99.2,99.28,99.06,99.06,36324.0,98.7904,98.8701,98.651,98.651,36324.0
2020-05-06 14:30:00,99.06,99.2,98.96,99.14,24165.0,98.651,98.7904,98.5514,98.7306,24165.0
2020-05-06 14:35:00,99.11,99.13,99.0,99.08,42923.0,98.7008,98.7207,98.5912,98.6709,42923.0
2020-05-06 14:40:00,99.11,99.16,99.03,99.09,14500.0,98.7008,98.7506,98.6211,98.6808,14500.0
2020-05-06 14:45:00,99.09,99.34,99.08,99.31,28075.0,98.6808,98.9298,98.6709,98.8999,28075.0
2020-05-06 14:50:00,99.3,99.37,99.26,99.29,30309.0,98.89,98.9597,98.8501,98.88,30309.0
2020-05-06 14:55:00,99.31,99.33,99.04,99.05,28557.0,98.8999,98.9199,98.631,98.641,28557.0
2020-05-06 15:00:00,99.14,99.16,98.87,99.01,44212.0,98.7306,98.7506,98.4618,98.6012,44212.0
2020-05-06 15:05:00,99.01,99.18,98.98,99.18,25907.0,98.6012,98.7705,98.5713,98.7705,25907.0
2020-05-06 15:10:00,99.16,99.21,98.99,99.09,17448.0,98.7506,98.8003,98.5813,98.6808,17448.0
2020-05-06 15:15:00,99.08,99.17,98.92,99.01,25940.0,98.6709,98.7605,98.5115,98.6012,25940.0
2020-05-06 15:20:00,99.03,99.07,98.88,98.89,24483.0,98.6211,98.6609,98.4717,98.4817,24483.0
2020-05-06 15:25:00,98.91,98.95,98.69,98.76,109874.0,98.5016,98.5414,98.2825,98.3522,109874.0
2020-05-06 15:30:00,98.74,98.75,98.0,98.0,261056.0,98.3323,98.3422,97.5953,97.5953,261056.0
2020-05-06 15:35:00,98.01,98.15,97.93,98.09,88730.0,97.6053,97.7447,97.5256,97.685,88730.0
2020-05-06 15:40:00,98.09,98.15,97.98,98.15,150939.0,97.685,97.7447,97.5754,97.7447,150939.0
2020-05-06 15:45:00,98.15,98.17,97.89,97.95,70525.0,97.7447,97.7646,97.4858,97.5456,70525.0
2020-05-06 15:50:00,97.91,98.42,97.84,98.35,90492.0,97.5057,98.0136,97.436,97.9439,90492.0
2020-05-06 15:55:00,98.35,98.37,97.86,97.89,172139.0,97.9439,97.9638,97.4559,97.4858,172139.0
2020-05-07 09:30:00,99.32,99.57,98.82,99.07,155726.0,98.9099,99.1589,98.412,98.6609,155726.0
2020-05-07 09:35:00,99.09,99.13,98.39,99.05,80265.0,98.6808,98.7207,97.9837,98.641,80265.0
2020-05-07 09:40:00,99.09,99.23,98.86,99.04,42936.0,98.6808,98.8203,98.4518,98.631,42936.0
2020-05-07 09:45:00,98.93,98.94,98.54,98.58,42411.0,98.5215,98.5315,98.1331,98.1729,42411.0
2020-05-07 09:50:00,98.6,99.3,98.53,99.25,81991.0,98.1929,98.89,98.1232,98.8402,81991.0
2020-05-07 09:55:00,99.26,99.27,98.66,98.75,79566.0,98.8501,98.8601,98.2526,98.3422,79566.0
2020-05-07 10:00:00,98.75,98.84,98.4,98.53,68448.0,98.3422,98.4319,97.9937,98.1232,68448.0
2020-05-07 10:05:00,98.51,98.57,97.9,98.13,94706.0,98.1032,98.163,97.4958,97.7248,94706.0
2020-05-07 10:10:00,98.14,98.21,97.61,98.01,75204.0,97.7348,97.8045,97.207,97.6053,75204.0
2020-05-07 10:15:00,97.99,98.29,97.84,98.29,34394.0,97.5854,97.8841,97.436,97.8841,34394.0
2020-05-07 10:20:00,98.3,98.42,98.2,98.31,76543.0,97.8941,98.0136,97.7945,97.9041,76543.0
2020-05-07 10:25:00,98.23,98.5,98.19,98.36,49436.0,97.8244,98.0933,97.7846,97.9539,49436.0
2020-05-07 10:30:00,98.34,98.62,98.34,98.59,24645.0,97.9339,98.2128,97.9339,98.1829,24645.0
2020-05-07 10:35:00,98.59,98.62,98.27,98.28,19165.0,98.1829,98.2128,97.8642,97.8742,19165.0
2020-05-07 10:40:00,98.31,98.63,98.25,98.25,23276.0,97.9041,98.2227,97.8443,97.8443,23276.0
2020-05-07 10:45:00,98.27,98.32,97.86,97.9,69237.0,97.8642,97.914,97.4559,97.4958,69237.0
2020-05-07 10:50:00,97.9,98.0,97.83,97.93,45015.0,97.4958,97.5953,97.426,97.5256,45015.0
2020-05-07 10:55:00,97.93,98.08,97.73,98.06,50026.0,97.5256,97.675,97.3265,97.6551,50026.0
2020-05-07 11:00:00,98.06,98.31,97.94,98.21,48315.0,97.6551,97.9041,97.5356,97.8045,48315.0
2020-05-07 11:05:00,98.15,98.3,98.07,98.22,62172.0,97.7447,97.8941,97.6651,97.8144,62172.0
2020-05-07 11:10:00,98.21,98.42,98.17,98.41,25190.0,97.8045,98.0136,97.7646,98.0037,25190.0
2020-05-07 11:15:00,98.4,98.42,98.24,98.39,12955.0,97.9937,98.0136,97.8344,97.9837,12955.0
2020-05-07 11:20:00,98.38,98.38,98.2,98.24,21935.0,97.9738,97.9738,97.7945,97.8344,21935.0
2020-05-07 11:25:00,98.24,98.27,98.05,98.18,17572.0,97.8344,97.8642,97.6451,97.7746,17572.0
2020-05-07 11:30:00,98.19,98.32,98.13,98.25,16219.0,97.7846,97.914,97.7248,97.8443,16219.0
2020-05-07 11:35:00,98.29,98.55,98.25,98.43,16784.0,97.8841,98.1431,97.8443,98.0236,16784.0
2020-05-07 11:40:00,98.43,98.86,98.43,98.81,53654.0,98.0236,98.4518,98.0236,98.402,53654.0
2020-05-07 11:45:00,98.81,98.98,98.79,98.87,64894.0,98.402,98.5713,98.3821,98.4618,64894.0
2020-05-07 11:50:00,98.88,98.89,98.6,98.68,17730.0,98.4717,98.4817,98.1929,98.2725,17730.0
2020-05-07 11:55:00,98.69,98.81,98.61,98.66,33832.0,98.2825,98.402,98.2028,98.2526,33832.0
2020-05-07 12:00:00,98.7,98.81,98.64,98.66,22026.0,98.2925,98.402,98.2327,98.2526,22026.0
2020-05-07 12:05:00,98.66,98.76,98.62,98.73,10125.0,98.2526,98.3522,98.2128,98.3223,10125.0
2020-05-07 12:10:00,98.68,98.79,98.61,98.78,28752.0,98.2725,98.3821,98.2028,98.3721,28752.0
2020-05-07 12:15:00,98.78,98.83,98.73,98.75,53628.0,98.3721,98.4219,98.3223,98.3422,53628.0
2020-05-07 12:20:00,98.81,98.87,98.77,98.86,9705.0,98.402,98.4618,98.3622,98.4518,9705.0
2020-05-07 12:25:00,98.88,98.97,98.82,98.87,56915.0,98.4717,98.5613,98.412,98.4618,56915.0
2020-05-07 12:30:00,98.88,98.91,98.8,98.86,45541.0,98.4717,98.5016,98.392,98.4518,45541.0
2020-05-07 12:35:00,98.87,98.94,98.77,98.92,30173.0,98.4618,98.5315,98.3622,98.5115,30173.0
2020-05-07 12:40:00,98.94,99.02,98.89,98.98,21524.0,98.5315,98.6111,98.4817,98.5713,21524.0
2020-05-07 12:45:00,98.97,99.08,98.94,98.95,42167.0,98.5613,98.6709,98.5315,98.5414,42167.0
2020-05-07 12:50:00,98.96,99.02,98.87,98.91,21251.0,98.5514,98.6111,98.4618,98.5016,21251.0
2020-05-07 12:55:00,98.93,99.13,98.92,99.11,25337.0,98.5215,98.7207,98.5115,98.7008,25337.0
2020-05-07 13:00:00,99.1,99.14,99.01,99.13,17631.0,98.6908,98.7306,98.6012,98.7207,17631.0
2020-05-07 13:05:00,99.13,99.19,99.12,99.13,17102.0,98.7207,98.7804,98.7107,98.7207,17102.0
2020-05-07 13:10:00,99.12,99.21,99.09,99.16,21585.0,98.7107,98.8003,98.6808,98.7506,21585.0
2020-05-07 13:15:00,99.16,99.17,99.08,99.09,49782.0,98.7506,98.7605,98.6709,98.6808,49782.0
2020-05-07 13:20:00,99.08,99.16,99.04,99.07,66826.0,98.6709,98.7506,98.631,98.6609,66826.0
2020-05-07 13:25:00,99.08,99.14,99.03,99.08,27070.0,98.6709,98.7306,98.6211,98.6709,27070.0
2020-05-07 13:30:00,99.11,99.24,99.09,99.22,16411.0,98.7008,98.8302,98.6808,98.8103,16411.0
2020-05-07 13:35:00,99.23,99.27,99.09,99.1,25143.0,98.8203,98.8601,98.6808,98.6908,25143.0
2020-05-07 13:40:00,99.13,99.17,98.97,99.04,16157.0,98.7207,98.7605,98.5613,98.631,16157.0
2020-05-07 13:45:00,99.03,99.09,98.93,98.97,21709.0,98.6211,98.6808,98.5215,98.5613,21709.0
2020-05-07 13:50:00,99.0,99.02,98.65,98.72,32628.0,98.5912,98.6111,98.2427,98.3124,32628.0
2020-05-07 13:55:00,98.75,98.84,98.72,98.82,23045.0,98.3422,98.4319,98.3124,98.412,23045.0
2020-05-07 14:00:00,98.8,98.8,98.56,98.63,36105.0,98.392,98.392,98.153,98.2227,36105.0
2020-05-07 14:05:00,98.6,98.67,98.52,98.58,34818.0,98.1929,98.2626,98.1132,98.1729,34818.0
2020-05-07 14:10:00,98.57,98.73,98.57,98.73,25180.0,98.163,98.3223,98.163,98.3223,25180.0
2020-05-07 14:15:00,98.72,98.78,98.59,98.63,27441.0,98.3124,98.3721,98.1829,98.2227,27441.0
2020-05-07 14:20:00,98.59,98.68,98.5,98.52,38675.0,98.1829,98.2725,98.0933,98.1132,38675.0
2020-05-07 14:25:00,98.51,98.61,98.44,98.59,26128.0,98.1032,98.2028,98.0335,98.1829,26128.0
2020-05-07 14:30:00,98.61,98.63,98.4,98.42,15743.0,98.2028,98.2227,97.9937,98.0136,15743.0
2020-05-07 14:35:00,98.45,98.57,98.42,98.55,20621.0,98.0435,98.163,98.0136,98.1431,20621.0
2020-05-07 14:40:00,98.55,98.55,98.31,98.41,18953.0,98.1431,98.1431,97.9041,98.0037,18953.0
2020-05-07 14:45:00,98.41,98.41,98.16,98.41,42713.0,98.0037,98.0037,97.7547,98.0037,42713.0
2020-05-07 14:50:00,98.4,98.56,98.25,98.53,88612.0,97.9937,98.153,97.8443,98.1232,88612.0
2020-05-07 14:55:00,98.55,98.79,98.54,98.77,47481.0,98.1431,98.3821,98.1331,98.3622,47481.0
2020-05-07 15:00:00,98.79,98.9,98.61,98.84,77789.0,98.3821,98.4916,98.2028,98.4319,77789.0
2020-05-07 15:05:00,98.86,99.12,98.86,99.07,50441.0,98.4518,98.7107,98.4518,98.6609,50441.0
2020-05-07 15:10:00,99.07,99.11,98.87,98.88,18946.0,98.6609,98.7008,98.4618,98.4717,18946.0
2020-05-07 15:15:00,98.86,98.89,98.51,98.56,107474.0,98.4518,98.4817,98.1032,98.153,107474.0
2020-05-07 15:20:00,98.59,98.61,98.44,98.55,89976.0,98.1829,98.2028,98.0335,98.1431,89976.0
2020-05-07 15:25:00,98.58,98.6,98.5,98.58,41156.0,98.1729,98.1929,98.0933,98.1729,41156.0
2020-05-07 15:30:00,98.55,98.58,98.28,98.46,37809.0,98.1431,98.1729,97.8742,98.0534,37809.0
2020-05-07 15:35:00,98.46,98.49,98.22,98.28,28747.0,98.0534,98.0833,97.8144,97.8742,28747.0
2020-05-07 15:40:00,98.26,98.32,98.12,98.25,49410.0,97.8543,97.914,97.7148,97.8443,49410.0
2020-05-07 15:45:00,98.3,98.46,98.25,98.28,27266.0,97.8941,98.0534,97.8443,97.8742,27266.0
2020-05-07 15:50:00,98.27,98.55,98.06,98.19,121471.0,97.8642,98.1431,97.6551,97.7846,121471.0
2020-05-07 15:55:00,98.2,98.22,98.0,98.14,299075.0,97.7945,97.8144,97.5953,97.7348,299075.0
2020-05-08 09:30:00,99.06,99.13,98.23,98.46,66983.0,98.651,98.7207,97.8244,98.0534,66983.0
2020-05-08 09:35:00,98.44,98.77,98.04,98.68,69638.0,98.0335,98.3622,97.6352,98.2725,69638.0
2020-05-08 09:40:00,98.66,99.11,98.66,99.09,70195.0,98.2526,98.7008,98.2526,98.6808,70195.0
2020-05-08 09:45:00,99.11,99.55,99.11,99.31,54993.0,98.7008,99.1389,98.7008,98.8999,54993.0
2020-05-08 09:50:00,99.33,99.72,99.24,99.29,76987.0,98.9199,99.3082,98.8302,98.88,76987.0
2020-05-08 09:55:00,99.29,99.55,99.27,99.54,35864.0,98.88,99.1389,98.8601,99.129,35864.0
2020-05-08 10:00:00,99.59,99.69,99.41,99.48,49495.0,99.1788,99.2784,98.9995,99.0692,49495.0
2020-05-08 10:05:00,99.47,99.71,99.45,99.6,30272.0,99.0593,99.2983,99.0394,99.1887,30272.0
2020-05-08 10:10:00,99.63,99.77,99.53,99.58,46407.0,99.2186,99.358,99.119,99.1688,46407.0
2020-05-08 10:15:00,99.58,99.84,99.32,99.82,69189.0,99.1688,99.4277,98.9099,99.4078,69189.0
2020-05-08 10:20:00,99.82,99.84,99.66,99.71,63485.0,99.4078,99.4277,99.2485,99.2983,63485.0
2020-05-08 10:25:00,99.75,99.79,99.64,99.74,32190.0,99.3381,99.378,99.2286,99.3282,32190.0
2020-05-08 10:30:00,99.75,99.86,99.65,99.85,71509.0,99.3381,99.4477,99.2385,99.4377,71509.0
2020-05-08 10:35:00,99.86,99.98,99.78,99.94,31542.0,99.4477,99.5672,99.368,99.5273,31542.0
2020-05-08 10:40:00,99.92,99.96,99.52,99.57,35646.0,99.5074,99.5473,99.1091,99.1589,35646.0
2020-05-08 10:45:00,99.56,99.62,99.4,99.51,47874.0,99.1489,99.2087,98.9896,99.0991,47874.0
2020-05-08 10:50:00,99.52,99.66,99.41,99.45,13223.0,99.1091,99.2485,98.9995,99.0394,13223.0
2020-05-08 10:55:00,99.45,99.66,99.37,99.6,13145.0,99.0394,99.2485,98.9597,99.1887,13145.0
2020-05-08 11:00:00,99.6,99.63,99.42,99.51,19065.0,99.1887,99.2186,99.0095,99.0991,19065.0
2020-05-08 11:05:00,99.52,99.77,99.52,99.74,22229.0,99.1091,99.358,99.1091,99.3282,22229.0
2020-05-08 11:10:00,99.73,99.9,99.64,99.83,17188.0,99.3182,99.4875,99.2286,99.4178,17188.0
2020-05-08 11:15:00,99.8,99.99,99.8,99.97,20283.0,99.3879,99.5771,99.3879,99.5572,20283.0
2020-05-08 11:20:00,99.97,100.02,99.87,99.93,52799.0,99.5572,99.607,99.4576,99.5174,52799.0
2020-05-08 11:25:00,99.94,100.12,99.92,100.11,50046.0,99.5273,99.7066,99.5074,99.6966,50046.0
2020-05-08 11:30:00,100.1,100.2,100.02,100.08,18058.0,99.6867,99.7863,99.607,99.6668,18058.0
2020-05-08 11:35:00,100.11,100.22,100.1,100.12,19090.0,99.6966,99.8062,99.6867,99.7066,19090.0
2020-05-08 11:40:00,100.15,100.21,100.11,100.18,15210.0,99.7365,99.7962,99.6966,99.7663,15210.0
2020-05-08 11:45:00,100.18,100.21,100.12,100.15,46438.0,99.7663,99.7962,99.7066,99.7365,46438.0
2020-05-08 11:50:00,100.15,100.16,99.88,100.05,98627.0,99.7365,99.7464,99.4676,99.6369,98627.0
2020-05-08 11:55:00,100.04,100.21,100.02,100.2,48441.0,99.6269,99.7962,99.607,99.7863,48441.0
2020-05-08 12:00:00,100.21,100.24,100.17,100.19,58123.0,99.7962,99.8261,99.7564,99.7763,58123.0
2020-05-08 12:05:00,100.22,100.26,100.17,100.2,123789.0,99.8062,99.846,99.7564,99.7863,123789.0
2020-05-08 12:10:00,100.21,100.27,100.16,100.26,45988.0,99.7962,99.856,99.7464,99.846,45988.0
2020-05-08 12:15:00,100.25,100.28,100.0,100.07,98865.0,99.8361,99.8659,99.5871,99.6568,98865.0
2020-05-08 12:20:00,100.07,100.14,100.04,100.13,39846.0,99.6568,99.7265,99.6269,99.7165,39846.0
2020-05-08 12:25:00,100.13,100.13,100.02,100.11,15050.0,99.7165,99.7165,99.607,99.6966,15050.0
2020-05-08 12:30:00,100.11,100.27,100.09,100.1,32976.0,99.6966,99.856,99.6767,99.6867,32976.0
2020-05-08 12:35:00,100.13,100.19,100.04,100.18,12692.0,99.7165,99.7763,99.6269,99.7663,12692.0
2020-05-08 12:40:00,100.17,100.2,100.15,100.18,26978.0,99.7564,99.7863,99.7365,99.7663,26978.0
2020-05-08 12:45:00,100.19,100.19,99.94,99.98,81425.0,99.7763,99.7763,99.5273,99.5672,81425.0
2020-05-08 12:50:00,99.99,100.06,99.88,99.97,47511.0,99.5771,99.6468,99.4676,99.5572,47511.0
2020-05-08 12:55:00,99.98,100.0,99.89,99.9,17990.0,99.5672,99.5871,99.4775,99.4875,17990.0
2020-05-08 13:00:00,99.93,99.98,99.87,99.89,15211.0,99.5174,99.5672,99.4576,99.4775,15211.0
2020-05-08 13:05:00,99.9,99.91,99.69,99.73,49945.0,99.4875,99.4975,99.2784,99.3182,49945.0
2020-05-08 13:10:00,99.76,99.95,99.76,99.84,10371.0,99.3481,99.5373,99.3481,99.4277,10371.0
2020-05-08 13:15:00,99.85,99.85,99.58,99.66,32100.0,99.4377,99.4377,99.1688,99.2485,32100.0
2020-05-08 13:20:00,99.64,99.69,99.43,99.43,18759.0,99.2286,99.2784,99.0194,99.0194,18759.0
2020-05-08 13:25:00,99.41,99.45,99.35,99.4,53065.0,98.9995,99.0394,98.9398,98.9896,53065.0
2020-05-08 13:30:00,99.4,99.45,99.29,99.36,22755.0,98.9896,99.0394,98.88,98.9497,22755.0
2020-05-08 13:35:00,99.37,99.37,99.07,99.08,20293.0,98.9597,98.9597,98.6609,98.6709,20293.0
2020-05-08 13:40:00,99.08,99.11,98.91,99.01,44824.0,98.6709,98.7008,98.5016,98.6012,44824.0
2020-05-08 13:45:00,99.02,99.04,98.8,98.92,43173.0,98.6111,98.631,98.392,98.5115,43173.0
2020-05-08 13:50:00,98.93,99.04,98.86,99.03,20219.0,98.5215,98.631,98.4518,98.6211,20219.0
2020-05-08 13:55:00,99.03,99.1,98.98,99.01,45297.0,98.6211,98.6908,98.5713,98.6012,45297.0
2020-05-08 14:00:00,99.01,99.1,98.96,99.0,68241.0,98.6012,98.6908,98.5514,98.5912,68241.0
2020-05-08 14:05:00,99.0,99.07,98.88,99.0,31361.0,98.5912,98.6609,98.4717,98.5912,31361.0
2020-05-08 14:10:00,98.98,99.14,98.95,99.06,36234.0,98.5713,98.7306,98.5414,98.651,36234.0
2020-05-08 14:15:00,99.06,99.11,98.97,99.01,13211.0,98.651,98.7008,98.5613,98.6012,13211.0
2020-05-08 14:20:00,99.03,99.1,99.02,99.06,17170.0,98.6211,98.6908,98.6111,98.651,17170.0
2020-05-08 14:25:00,99.13,99.35,99.12,99.35,14287.0,98.7207,98.9398,98.7107,98.9398,14287.0
2020-05-08 14:30:00,99.39,99.4,99.31,99.36,8296.0,98.9796,98.9896,98.8999,98.9497,8296.0
2020-05-08 14:35:00,99.36,99.43,99.27,99.34,28367.0,98.9497,99.0194,98.8601,98.9298,28367.0
2020-05-08 14:40:00,99.37,99.49,99.35,99.49,20280.0,98.9597,99.0792,98.9398,99.0792,20280.0
2020-05-08 14:45:00,99.48,99.58,99.45,99.51,24760.0,99.0692,99.1688,99.0394,99.0991,24760.0
2020-05-08 14:50:00,99.51,99.64,99.45,99.56,35889.0,99.0991,99.2286,99.0394,99.1489,35889.0
2020-05-08 14:55:00,99.59,99.74,99.57,99.73,41683.0,99.1788,99.3282,99.1589,99.3182,41683.0
2020-05-08 15:00:00,99.75,99.8,99.69,99.76,46627.0,99.3381,99.3879,99.2784,99.3481,46627.0
2020-05-08 15:05:00,99.75,99.76,99.57,99.59,71144.0,99.3381,99.3481,99.1589,99.1788,71144.0
2020-05-08 15:10:00,99.59,99.59,99.4,99.48,83133.0,99.1788,99.1788,98.9896,99.0692,83133.0
2020-05-08 15:15:00,99.48,99.52,99.32,99.34,48276.0,99.0692,99.1091,98.9099,98.9298,48276.0
2020-05-08 15:20:00,99.33,99.39,99.28,99.36,75596.0,98.9199,98.9796,98.8701,98.9497,75596.0
2020-05-08 15:25:00,99.35,99.51,99.35,99.46,68600.0,98.9398,99.0991,98.9398,99.0493,68600.0
2020-05-08 15:30:00,99.47,99.62,99.44,99.57,49456.0,99.0593,99.2087,99.0294,99.1589,49456.0
2020-05-08 15:35:00,99.57,99.74,99.53,99.71,73832.0,99.1589,99.3282,99.119,99.2983,73832.0
2020-05-08 15:40:00,99.7,99.81,99.59,99.67,72291.0,99.2883,99.3979,99.1788,99.2584,72291.0
2020-05-08 15:45:00,99.69,99.7,99.51,99.54,128656.0,99.2784,99.2883,99.0991,99.129,128656.0
2020-05-08 15:50:00,99.52,99.71,99.5,99.64,186035.0,99.1091,99.2983,99.0892,99.2286,186035.0
2020-05-08 15:55:00,99.65,99.66,99.31,99.54,458966.0,99.2385,99.2485,98.8999,99.129,458966.0
2020-05-11 09:30:00,99.04,100.35,99.0,100.34,165408.0,98.631,99.9356,98.5912,99.9257,165408.0
2020-05-11 09:35:00,100.31,101.09,100.24,101.07,100453.0,99.8958,100.6726,99.8261,100.6527,100453.0
2020-05-11 09:40:00,101.07,101.18,100.78,101.16,126751.0,100.6527,100.7622,100.3639,100.7423,126751.0
2020-05-11 09:45:00,101.18,101.2,100.67,101.12,140117.0,100.7622,100.7821,100.2543,100.7025,140117.0
2020-05-11 09:50:00,101.12,101.46,101.1,101.27,247787.0,100.7025,101.0411,100.6825,100.8518,247787.0
2020-05-11 09:55:00,101.3,101.31,100.93,101.24,62551.0,100.8817,100.8917,100.5132,100.822,62551.0
2020-05-11 10:00:00,101.22,101.94,101.22,101.94,85998.0,100.802,101.5191,100.802,101.5191,85998.0
2020-05-11 10:05:00,101.94,102.18,101.94,102.16,141167.0,101.5191,101.7581,101.5191,101.7382,141167.0
2020-05-11 10:10:00,102.16,102.23,101.83,101.84,81513.0,101.7382,101.8079,101.4095,101.4195,81513.0
2020-05-11 10:15:00,101.91,101.96,101.46,101.73,28172.0,101.4892,101.539,101.0411,101.3099,28172.0
2020-05-11 10:20:00,101.71,102.18,101.66,102.07,40374.0,101.29,101.7581,101.2402,101.6485,40374.0
2020-05-11 10:25:00,102.08,102.24,101.99,102.11,65461.0,101.6585,101.8178,101.5689,101.6884,65461.0
2020-05-11 10:30:00,102.11,102.12,101.72,101.81,40812.0,101.6884,101.6983,101.3,101.3896,40812.0
2020-05-11 10:35:00,101.75,101.94,101.54,101.86,52732.0,101.3299,101.5191,101.1207,101.4394,52732.0
2020-05-11 10:40:00,101.85,102.01,101.78,101.84,19596.0,101.4294,101.5888,101.3597,101.4195,19596.0
2020-05-11 10:45:00,101.89,102.25,101.88,102.22,162712.0,101.4693,101.8278,101.4593,101.7979,162712.0
2020-05-11 10:50:00,102.24,102.24,101.88,101.89,88561.0,101.8178,101.8178,101.4593,101.4693,88561.0
2020-05-11 10:55:00,101.92,101.93,101.57,101.64,65813.0,101.4992,101.5091,101.1506,101.2203,65813.0
2020-05-11 11:00:00,101.66,101.91,101.64,101.72,59046.0,101.2402,101.4892,101.2203,101.3,59046.0
2020-05-11 11:05:00,101.76,101.77,101.48,101.67,46189.0,101.3398,101.3498,101.061,101.2502,46189.0
2020-05-11 11:10:00,101.68,101.68,101.37,101.68,48655.0,101.2601,101.2601,100.9514,101.2601,48655.0
2020-05-11 11:15:00,101.68,101.95,101.64,101.88,69898.0,101.2601,101.529,101.2203,101.4593,69898.0
2020-05-11 11:20:00,101.87,101.97,101.71,101.97,45610.0,101.4494,101.549,101.29,101.549,45610.0
2020-05-11 11:25:00,101.93,102.06,101.83,101.98,28302.0,101.5091,101.6386,101.4095,101.5589,28302.0
2020-05-11 11:30:00,101.98,102.14,101.88,102.03,36245.0,101.5589,101.7182,101.4593,101.6087,36245.0
2020-05-11 11:35:00,102.06,102.19,102.0,102.04,48866.0,101.6386,101.768,101.5788,101.6187,48866.0
2020-05-11 11:40:00,102.03,102.06,101.94,102.01,65925.0,101.6087,101.6386,101.5191,101.5888,65925.0
2020-05-11 11:45:00,102.02,102.29,102.0,102.21,45558.0,101.5987,101.8676,101.5788,101.788,45558.0
2020-05-11 11:50:00,102.2,102.26,101.93,102.25,54444.0,101.778,101.8378,101.5091,101.8278,54444.0
2020-05-11 11:55:00,102.22,102.43,102.14,102.41,68709.0,101.7979,102.0071,101.7182,101.9871,68709.0
2020-05-11 12:00:00,102.41,102.64,102.4,102.55,100018.0,101.9871,102.2162,101.9772,102.1266,100018.0
2020-05-11 12:05:00,102.52,102.86,102.41,102.82,148371.0,102.0967,102.4353,101.9871,102.3954,148371.0
2020-05-11 12:10:00,102.82,103.03,102.75,103.03,151549.0,102.3954,102.6046,102.3257,102.6046,151549.0
2020-05-11 12:15:00,103.04,103.19,102.95,103.13,96973.0,102.6145,102.7639,102.5249,102.7042,96973.0
2020-05-11 12:20:00,103.12,103.26,103.07,103.22,83453.0,102.6942,102.8336,102.6444,102.7938,83453.0
2020-05-11 12:25:00,103.27,103.38,103.2,103.26,40108.0,102.8436,102.9531,102.7739,102.8336,40108.0
2020-05-11 12:30:00,103.26,103.56,103.25,103.56,32548.0,102.8336,103.1324,102.8237,103.1324,32548.0
2020-05-11 12:35:00,103.55,103.63,103.43,103.46,64726.0,103.1224,103.2021,103.0029,103.0328,64726.0
2020-05-11 12:40:00,103.46,103.49,103.32,103.34,44621.0,103.0328,103.0627,102.8934,102.9133,44621.0
2020-05-11 12:45:00,103.34,103.44,103.17,103.24,25490.0,102.9133,103.0129,102.744,102.8137,25490.0
2020-05-11 12:50:00,103.28,103.74,103.28,103.7,119108.0,102.8535,103.3116,102.8535,103.2718,119108.0
2020-05-11 12:55:00,103.69,103.7,103.57,103.64,19788.0,103.2618,103.2718,103.1423,103.2121,19788.0
2020-05-11 13:00:00,103.63,103.81,103.54,103.78,63898.0,103.2021,103.3814,103.1125,103.3515,63898.0
2020-05-11 13:05:00,103.77,104.0,103.76,104.0,89475.0,103.3415,103.5706,103.3316,103.5706,89475.0
2020-05-11 13:10:00,104.01,104.1,103.95,103.99,125172.0,103.5805,103.6702,103.5208,103.5606,125172.0
2020-05-11 13:15:00,103.97,104.03,103.84,103.99,29336.0,103.5407,103.6004,103.4112,103.5606,29336.0
2020-05-11 13:20:00,104.02,104.03,103.78,103.85,33156.0,103.5905,103.6004,103.3515,103.4212,33156.0
2020-05-11 13:25:00,103.88,104.15,103.82,104.15,85807.0,103.4511,103.7199,103.3913,103.7199,85807.0
2020-05-11 13:30:00,104.14,104.31,104.01,104.02,164729.0,103.71,103.8793,103.5805,103.5905,164729.0
2020-05-11 13:35:00,104.01,104.25,103.97,104.11,92332.0,103.5805,103.8195,103.5407,103.6801,92332.0
2020-05-11 13:40:00,104.09,104.16,103.95,103.98,31771.0,103.6602,103.7299,103.5208,103.5507,31771.0
2020-05-11 13:45:00,103.99,104.0,103.66,103.76,41650.0,103.5606,103.5706,103.232,103.3316,41650.0
2020-05-11 13:50:00,103.78,103.85,103.69,103.81,35610.0,103.3515,103.4212,103.2618,103.3814,35610.0
2020-05-11 13:55:00,103.85,103.95,103.75,103.77,22887.0,103.4212,103.5208,103.3216,103.3415,22887.0
2020-05-11 14:00:00,103.75,103.99,103.75,103.77,34257.0,103.3216,103.5606,103.3216,103.3415,34257.0
2020-05-11 14:05:00,103.77,103.95,103.64,103.92,33456.0,103.3415,103.5208,103.2121,103.4909,33456.0
2020-05-11 14:10:00,103.94,104.12,103.82,104.09,36361.0,103.5108,103.6901,103.3913,103.6602,36361.0
2020-05-11 14:15:00,104.09,104.13,103.99,104.12,34836.0,103.6602,103.7,103.5606,103.6901,34836.0
2020-05-11 14:20:00,104.12,104.29,104.11,104.26,63811.0,103.6901,103.8594,103.6801,103.8295,63811.0
2020-05-11 14:25:00,104.27,104.37,104.04,104.08,52378.0,103.8395,103.939,103.6104,103.6502,52378.0
2020-05-11 14:30:00,104.06,104.25,104.02,104.23,57304.0,103.6303,103.8195,103.5905,103.7996,57304.0
2020-05-11 14:35:00,104.25,104.48,104.2,104.41,45220.0,103.8195,104.0486,103.7697,103.9789,45220.0
2020-05-11 14:40:00,104.41,104.52,104.3,104.4,47609.0,103.9789,104.0884,103.8693,103.9689,47609.0
2020-05-11 14:45:00,104.39,104.5,104.29,104.43,31565.0,103.959,104.0685,103.8594,103.9988,31565.0
2020-05-11 14:50:00,104.42,104.67,104.4,104.61,36622.0,103.9888,104.2378,103.9689,104.1781,36622.0
2020-05-11 14:55:00,104.61,104.61,104.36,104.37,53080.0,104.1781,104.1781,103.9291,103.939,53080.0
2020-05-11 15:00:00,104.38,104.65,104.38,104.54,60833.0,103.949,104.2179,103.949,104.1083,60833.0
2020-05-11 15:05:00,104.52,104.66,104.4,104.64,36939.0,104.0884,104.2278,103.9689,104.2079,36939.0
2020-05-11 15:10:00,104.64,104.72,104.55,104.57,52440.0,104.2079,104.2876,104.1183,104.1382,52440.0
2020-05-11 15:15:00,104.58,104.75,104.47,104.58,72080.0,104.1482,104.3175,104.0386,104.1482,72080.0
2020-05-11 15:20:00,104.55,104.59,104.42,104.55,62519.0,104.1183,104.1581,103.9888,104.1183,62519.0
2020-05-11 15:25:00,104.57,104.57,104.24,104.36,43798.0,104.1382,104.1382,103.8096,103.9291,43798.0
2020-05-11 15:30:00,104.35,104.42,104.12,104.29,77991.0,103.9191,103.9888,103.6901,103.8594,77991.0
2020-05-11 15:35:00,104.28,104.46,104.23,104.45,88918.0,103.8494,104.0287,103.7996,104.0187,88918.0
2020-05-11 15:40:00,104.47,104.54,104.34,104.51,94310.0,104.0386,104.1083,103.9092,104.0785,94310.0
2020-05-11 15:45:00,104.52,104.63,104.24,104.27,103242.0,104.0884,104.198,103.8096,103.8395,103242.0
2020-05-11 15:50:00,104.24,104.4,104.06,104.38,167576.0,103.8096,103.9689,103.6303,103.949,167576.0
2020-05-11 15:55:00,104.37,104.41,104.24,104.36,248203.0,103.939,103.9789,103.8096,103.9291,248203.0
2020-05-12 09:30:00,105.67,105.67,104.9,105.02,376952.0,105.2337,105.2337,104.4669,104.5864,376952.0
2020-05-12 09:35:00,105.03,105.15,104.02,104.14,389041.0,104.5963,104.7158,103.5905,103.71,389041.0
2020-05-12 09:40:00,104.15,104.64,103.94,104.26,82223.0,103.7199,104.2079,103.5108,103.8295,82223.0
2020-05-12 09:45:00,104.27,104.44,103.8,103.96,87046.0,103.8395,104.0088,103.3714,103.5307,87046.0
2020-05-12 09:50:00,103.97,103.99,103.07,103.16,137134.0,103.5407,103.5606,102.6444,102.734,137134.0
2020-05-12 09:55:00,103.27,104.07,103.24,103.95,151888.0,102.8436,103.6403,102.8137,103.5208,151888.0
2020-05-12 10:00:00,104.0,104.39,103.74,104.29,100187.0,103.5706,103.959,103.3116,103.8594,100187.0
2020-05-12 10:05:00,104.29,104.59,104.18,104.42,108469.0,103.8594,104.1581,103.7498,103.9888,108469.0
2020-05-12 10:10:00,104.43,104.62,104.11,104.45,114434.0,103.9988,104.188,103.6801,104.0187,114434.0
2020-05-12 10:15:00,104.47,104.62,104.24,104.61,54650.0,104.0386,104.188,103.8096,104.1781,54650.0
2020-05-12 10:20:00,104.6,104.65,104.35,104.63,78058.0,104.1681,104.2179,103.9191,104.198,78058.0
2020-05-12 10:25:00,104.67,104.82,104.23,104.33,92006.0,104.2378,104.3872,103.7996,103.8992,92006.0
2020-05-12 10:30:00,104.38,104.8,104.26,104.73,53805.0,103.949,104.3673,103.8295,104.2976,53805.0
2020-05-12 10:35:00,104.73,105.13,104.65,105.11,122982.0,104.2976,104.6959,104.2179,104.676,122982.0
2020-05-12 10:40:00,105.1,105.31,104.98,105.28,73310.0,104.666,104.8752,104.5465,104.8453,73310.0
2020-05-12 10:45:00,105.27,105.31,104.71,104.86,47721.0,104.8353,104.8752,104.2776,104.427,47721.0
2020-05-12 10:50:00,104.85,105.18,104.78,105.14,61884.0,104.4171,104.7457,104.3473,104.7059,61884.0
2020-05-12 10:55:00,105.13,105.23,104.97,105.13,51096.0,104.6959,104.7955,104.5366,104.6959,51096.0
2020-05-12 11:00:00,105.17,105.37,104.98,105.34,78590.0,104.7357,104.9349,104.5465,104.905,78590.0
2020-05-12 11:05:00,105.35,105.59,105.24,105.59,74872.0,104.915,105.154,104.8054,105.154,74872.0
2020-05-12 11:10:00,105.59,105.93,105.53,105.86,218139.0,105.154,105.4926,105.0943,105.4229,218139.0
2020-05-12 11:15:00,105.86,106.11,105.76,106.06,51950.0,105.4229,105.6719,105.3233,105.6221,51950.0
2020-05-12 11:20:00,106.08,106.3,105.95,106.19,68007.0,105.642,105.8611,105.5125,105.7515,68007.0
2020-05-12 11:25:00,106.23,106.57,106.15,106.5,143368.0,105.7914,106.13,105.7117,106.0602,143368.0
2020-05-12 11:30:00,106.48,106.87,106.34,106.34,259285.0,106.0403,106.4287,105.9009,105.9009,259285.0
2020-05-12 11:35:00,106.35,106.66,106.3,106.38,59767.0,105.9109,106.2196,105.8611,105.9407,59767.0
2020-05-12 11:40:00,106.37,106.4,106.14,106.28,41379.0,105.9308,105.9607,105.7017,105.8412,41379.0
2020-05-12 11:45:00,106.28,106.32,105.96,106.16,35640.0,105.8412,105.881,105.5225,105.7217,35640.0
2020-05-12 11:50:00,106.18,106.28,106.1,106.23,42321.0,105.7416,105.8412,105.6619,105.7914,42321.0
2020-05-12 11:55:00,106.23,106.6,106.21,106.5,59582.0,105.7914,106.1598,105.7714,106.0602,59582.0
2020-05-12 12:00:00,106.53,106.66,106.29,106.66,25656.0,106.0901,106.2196,105.8511,106.2196,25656.0
2020-05-12 12:05:00,106.64,106.64,106.18,106.23,36764.0,106.1997,106.1997,105.7416,105.7914,36764.0
2020-05-12 12:10:00,106.24,106.27,105.96,106.23,35051.0,105.8013,105.8312,105.5225,105.7914,35051.0
2020-05-12 12:15:00,106.22,106.33,106.13,106.28,30328.0,105.7814,105.8909,105.6918,105.8412,30328.0
2020-05-12 12:20:00,106.28,106.38,106.18,106.29,46726.0,105.8412,105.9407,105.7416,105.8511,46726.0
2020-05-12 12:25:00,106.24,106.61,106.22,106.56,137668.0,105.8013,106.1698,105.7814,106.12,137668.0
2020-05-12 12:30:00,106.54,106.73,106.51,106.63,140187.0,106.1001,106.2893,106.0702,106.1897,140187.0
2020-05-12 12:35:00,106.64,106.79,106.53,106.76,79453.0,106.1997,106.349,106.0901,106.3192,79453.0
2020-05-12 12:40:00,106.75,106.93,106.65,106.9,86681.0,106.3092,106.4885,106.2096,106.4586,86681.0
2020-05-12 12:45:00,106.91,107.0,106.79,106.84,68800.0,106.4686,106.5582,106.349,106.3988,68800.0
2020-05-12 12:50:00,106.84,106.97,106.75,106.86,75140.0,106.3988,106.5283,106.3092,106.4188,75140.0
2020-05-12 12:55:00,106.87,107.06,106.87,106.97,68208.0,106.4287,106.6179,106.4287,106.5283,68208.0
2020-05-12 13:00:00,106.98,107.02,106.6,106.67,148486.0,106.5383,106.5781,106.1598,106.2295,148486.0
2020-05-12 13:05:00,106.68,106.84,106.68,106.77,53205.0,106.2395,106.3988,106.2395,106.3291,53205.0
2020-05-12 13:10:00,106.77,106.77,106.26,106.35,60770.0,106.3291,106.3291,105.8212,105.9109,60770.0
2020-05-12 13:15:00,106.37,106.4,106.0,106.02,79897.0,105.9308,105.9607,105.5623,105.5822,79897.0
2020-05-12 13:20:00,106.02,106.19,105.73,105.73,55486.0,105.5822,105.7515,105.2934,105.2934,55486.0
2020-05-12 13:25:00,105.76,105.95,105.74,105.86,49496.0,105.3233,105.5125,105.3034,105.4229,49496.0
2020-05-12 13:30:00,105.87,106.06,105.78,106.05,47753.0,105.4328,105.6221,105.3432,105.6121,47753.0
2020-05-12 13:35:00,106.05,106.24,105.93,106.09,60212.0,105.6121,105.8013,105.4926,105.6519,60212.0
2020-05-12 13:40:00,106.08,106.23,105.99,106.13,51779.0,105.642,105.7914,105.5524,105.6918,51779.0
2020-05-12 13:45:00,106.13,106.29,106.03,106.03,51627.0,105.6918,105.8511,105.5922,105.5922,51627.0
2020-05-12 13:50:00,106.06,106.39,105.99,106.39,97196.0,105.6221,105.9507,105.5524,105.9507,97196.0
2020-05-12 13:55:00,106.39,106.39,106.2,106.3,31589.0,105.9507,105.9507,105.7615,105.8611,31589.0
2020-05-12 14:00:00,106.3,106.32,106.01,106.01,59820.0,105.8611,105.881,105.5723,105.5723,59820.0
2020-05-12 14:05:00,106.06,106.21,105.99,106.02,38189.0,105.6221,105.7714,105.5524,105.5822,38189.0
2020-05-12 14:10:00,106.02,106.02,105.57,105.57,32021.0,105.5822,105.5822,105.1341,105.1341,32021.0
2020-05-12 14:15:00,105.56,105.64,105.36,105.52,43378.0,105.1241,105.2038,104.925,105.0843,43378.0
2020-05-12 14:20:00,105.56,105.87,105.55,105.85,51640.0,105.1241,105.4328,105.1142,105.4129,51640.0
2020-05-12 14:25:00,105.85,106.03,105.66,106.0,55345.0,105.4129,105.5922,105.2237,105.5623,55345.0
2020-05-12 14:30:00,105.99,105.99,105.58,105.7,32452.0,105.5524,105.5524,105.144,105.2635,32452.0
2020-05-12 14:35:00,105.69,105.87,105.57,105.75,47259.0,105.2536,105.4328,105.1341,105.3133,47259.0
2020-05-12 14:40:00,105.76,105.88,105.41,105.58,67474.0,105.3233,105.4428,104.9747,105.144,67474.0
2020-05-12 14:45:00,105.59,105.64,105.41,105.42,49901.0,105.154,105.2038,104.9747,104.9847,49901.0
2020-05-12 14:50:00,105.41,105.67,105.28,105.66,117277.0,104.9747,105.2337,104.8453,105.2237,117277.0
2020-05-12 14:55:00,105.66,105.68,105.51,105.58,84176.0,105.2237,105.2436,105.0743,105.144,84176.0
2020-05-12 15:00:00,105.58,105.69,105.51,105.55,80099.0,105.144,105.2536,105.0743,105.1142,80099.0
2020-05-12 15:05:00,105.57,105.58,105.29,105.29,78642.0,105.1341,105.144,104.8552,104.8552,78642.0
2020-05-12 15:10:00,105.28,105.28,104.82,104.83,118899.0,104.8453,104.8453,104.3872,104.3971,118899.0
2020-05-12 15:15:00,104.81,104.93,104.51,104.53,147481.0,104.3772,104.4967,104.0785,104.0984,147481.0
2020-05-12 15:20:00,104.53,104.56,103.99,104.0,150058.0,104.0984,104.1283,103.5606,103.5706,150058.0
2020-05-12 15:25:00,104.01,104.25,103.89,104.03,124116.0,103.5805,103.8195,103.461,103.6004,124116.0
2020-05-12 15:30:00,104.03,104.12,103.8,103.85,83809.0,103.6004,103.6901,103.3714,103.4212,83809.0
2020-05-12 15:35:00,103.84,103.86,103.29,103.42,147326.0,103.4112,103.4311,102.8635,102.993,147326.0
2020-05-12 15:40:00,103.43,103.45,102.88,102.94,155014.0,103.0029,103.0228,102.4552,102.5149,155014.0
2020-05-12 15:45:00,102.96,103.15,102.79,102.86,217726.0,102.5349,102.7241,102.3656,102.4353,217726.0
2020-05-12 15:50:00,102.84,102.94,102.46,102.68,199111.0,102.4154,102.5149,102.0369,102.256,199111.0
2020-05-12 15:55:00,102.69,102.76,102.06,102.07,341139.0,102.266,102.3357,101.6386,101.6485,341139.0
2020-05-13 09:30:00,102.7,103.17,101.85,101.95,218019.0,102.2759,102.744,101.4294,101.529,218019.0
2020-05-13 09:35:00,101.98,102.74,101.14,102.74,260922.0,101.5589,102.3158,100.7224,102.3158,260922.0
2020-05-13 09:40:00,102.71,102.94,102.35,102.55,183875.0,102.2859,102.5149,101.9274,102.1266,183875.0
2020-05-13 09:45:00,102.58,103.48,102.43,103.34,232817.0,102.1564,103.0527,102.0071,102.9133,232817.0
2020-05-13 09:50:00,103.36,103.65,103.14,103.32,196676.0,102.9332,103.222,102.7141,102.8934,196676.0
2020-05-13 09:55:00,103.27,103.46,102.87,103.16,124406.0,102.8436,103.0328,102.4452,102.734,124406.0
2020-05-13 10:00:00,103.1,103.7,103.07,103.57,115272.0,102.6743,103.2718,102.6444,103.1423,115272.0
2020-05-13 10:05:00,103.6,103.71,103.42,103.49,106893.0,103.1722,103.2818,102.993,103.0627,106893.0
2020-05-13 10:10:00,103.5,103.5,103.01,103.04,80063.0,103.0726,103.0726,102.5847,102.6145,80063.0
2020-05-13 10:15:00,103.02,103.11,102.76,102.79,91577.0,102.5946,102.6842,102.3357,102.3656,91577.0
2020-05-13 10:20:00,102.78,102.78,102.39,102.47,70012.0,102.3556,102.3556,101.9672,102.0469,70012.0
2020-05-13 10:25:00,102.48,103.37,102.35,103.17,78974.0,102.0568,102.9432,101.9274,102.744,78974.0
2020-05-13 10:30:00,103.23,103.87,103.17,103.68,175889.0,102.8037,103.4411,102.744,103.2519,175889.0
2020-05-13 10:35:00,103.73,103.74,103.28,103.35,54106.0,103.3017,103.3116,102.8535,102.9233,54106.0
2020-05-13 10:40:00,103.38,103.49,102.97,102.98,61660.0,102.9531,103.0627,102.5448,102.5548,61660.0
2020-05-13 10:45:00,102.96,103.02,102.82,102.91,37135.0,102.5349,102.5946,102.3954,102.4851,37135.0
2020-05-13 10:50:00,102.91,103.17,102.71,102.87,96380.0,102.4851,102.744,102.2859,102.4452,96380.0
2020-05-13 10:55:00,102.86,102.86,102.16,102.25,64713.0,102.4353,102.4353,101.7382,101.8278,64713.0
2020-05-13 11:00:00,102.27,102.38,102.05,102.28,68513.0,101.8477,101.9573,101.6286,101.8577,68513.0
2020-05-13 11:05:00,102.28,102.55,102.02,102.22,147014.0,101.8577,102.1266,101.5987,101.7979,147014.0
2020-05-13 11:10:00,102.21,102.37,102.16,102.3,31172.0,101.788,101.9473,101.7382,101.8776,31172.0
2020-05-13 11:15:00,102.32,102.55,101.86,101.93,56494.0,101.8975,102.1266,101.4394,101.5091,56494.0
2020-05-13 11:20:00,101.91,101.91,101.17,101.18,169170.0,101.4892,101.4892,100.7523,100.7622,169170.0
2020-05-13 11:25:00,101.18,101.37,100.92,101.36,186731.0,100.7622,100.9514,100.5033,100.9415,186731.0
2020-05-13 11:30:00,101.35,101.59,101.11,101.2,98712.0,100.9315,101.1705,100.6925,100.7821,98712.0
2020-05-13 11:35:00,101.22,101.24,100.36,100.53,224445.0,100.802,100.822,99.9456,100.1149,224445.0
2020-05-13 11:40:00,100.6,100.7,99.62,99.75,447319.0,100.1846,100.2842,99.2087,99.3381,447319.0
2020-05-13 11:45:00,99.76,99.85,99.3,99.32,124803.0,99.3481,99.4377,98.89,98.9099,124803.0
2020-05-13 11:50:00,99.39,100.04,99.37,99.53,147396.0,98.9796,99.6269,98.9597,99.119,147396.0
2020-05-13 11:55:00,99.5,99.73,99.39,99.71,121692.0,99.0892,99.3182,98.9796,99.2983,121692.0
2020-05-13 12:00:00,99.71,99.72,99.02,99.02,113653.0,99.2983,99.3082,98.6111,98.6111,113653.0
2020-05-13 12:05:00,99.02,99.32,98.58,98.58,153971.0,98.6111,98.9099,98.1729,98.1729,153971.0
2020-05-13 12:10:00,98.58,98.71,97.91,97.93,271325.0,98.1729,98.3024,97.5057,97.5256,271325.0
2020-05-13 12:15:00,97.95,97.96,97.21,97.31,177281.0,97.5456,97.5555,96.8086,96.9082,177281.0
2020-05-13 12:20:00,97.32,98.33,97.32,98.14,116826.0,96.9182,97.924,96.9182,97.7348,116826.0
2020-05-13 12:25:00,98.12,98.96,97.95,98.95,132397.0,97.7148,98.5514,97.5456,98.5414,132397.0
2020-05-13 12:30:00,98.94,99.13,98.8,99.07,396124.0,98.5315,98.7207,98.392,98.6609,396124.0
2020-05-13 12:35:00,99.09,99.47,98.89,99.33,131850.0,98.6808,99.0593,98.4817,98.9199,131850.0
2020-05-13 12:40:00,99.31,99.31,99.06,99.09,68695.0,98.8999,98.8999,98.651,98.6808,68695.0
2020-05-13 12:45:00,99.12,99.63,99.11,99.53,116144.0,98.7107,99.2186,98.7008,99.119,116144.0
2020-05-13 12:50:00,99.53,99.59,99.2,99.37,73762.0,99.119,99.1788,98.7904,98.9597,73762.0
2020-05-13 12:55:00,99.38,99.51,99.32,99.36,64979.0,98.9696,99.0991,98.9099,98.9497,64979.0
2020-05-13 13:00:00,99.39,99.4,98.73,98.74,59274.0,98.9796,98.9896,98.3223,98.3323,59274.0
2020-05-13 13:05:00,98.73,98.87,98.44,98.61,125706.0,98.3223,98.4618,98.0335,98.2028,125706.0
2020-05-13 13:10:00,98.7,99.29,98.7,99.15,98657.0,98.2925,98.88,98.2925,98.7406,98657.0
2020-05-13 13:15:00,99.15,99.48,98.93,99.42,115834.0,98.7406,99.0692,98.5215,99.0095,115834.0
2020-05-13 13:20:00,99.4,99.47,99.13,99.19,39630.0,98.9896,99.0593,98.7207,98.7804,39630.0
2020-05-13 13:25:00,99.17,99.41,98.95,99.27,89956.0,98.7605,98.9995,98.5414,98.8601,89956.0
2020-05-13 13:30:00,99.26,99.33,99.07,99.18,46644.0,98.8501,98.9199,98.6609,98.7705,46644.0
2020-05-13 13:35:00,99.19,99.54,99.14,99.54,92334.0,98.7804,99.129,98.7306,99.129,92334.0
2020-05-13 13:40:00,99.56,99.64,99.33,99.44,55098.0,99.1489,99.2286,98.9199,99.0294,55098.0
2020-05-13 13:45:00,99.46,99.73,99.41,99.7,77308.0,99.0493,99.3182,98.9995,99.2883,77308.0
2020-05-13 13:50:00,99.72,99.73,99.5,99.52,60862.0,99.3082,99.3182,99.0892,99.1091,60862.0
2020-05-13 13:55:00,99.53,99.62,99.49,99.56,38031.0,99.119,99.2087,99.0792,99.1489,38031.0
2020-05-13 14:00:00,99.58,99.58,99.1,99.12,63520.0,99.1688,99.1688,98.6908,98.7107,63520.0
2020-05-13 14:05:00,99.19,100.07,99.17,100.05,98935.0,98.7804,99.6568,98.7605,99.6369,98935.0
2020-05-13 14:10:00,100.03,100.38,100.0,100.06,123447.0,99.617,99.9655,99.5871,99.6468,123447.0
2020-05-13 14:15:00,100.08,100.62,100.04,100.49,105825.0,99.6668,100.2045,99.6269,100.0751,105825.0
2020-05-13 14:20:00,100.48,100.64,100.16,100.32,153036.0,100.0651,100.2244,99.7464,99.9058,153036.0
2020-05-13 14:25:00,100.31,100.35,100.15,100.22,27950.0,99.8958,99.9356,99.7365,99.8062,27950.0
2020-05-13 14:30:00,100.22,100.36,100.11,100.18,24552.0,99.8062,99.9456,99.6966,99.7663,24552.0
2020-05-13 14:35:00,100.16,100.48,100.05,100.31,48930.0,99.7464,100.0651,99.6369,99.8958,48930.0
2020-05-13 14:40:00,100.28,100.32,99.9,99.94,45895.0,99.8659,99.9058,99.4875,99.5273,45895.0
2020-05-13 14:45:00,99.93,100.09,99.83,99.9,89758.0,99.5174,99.6767,99.4178,99.4875,89758.0
2020-05-13 14:50:00,99.89,99.96,99.79,99.87,78105.0,99.4775,99.5473,99.378,99.4576,78105.0
2020-05-13 14:55:00,99.88,99.92,99.65,99.65,75053.0,99.4676,99.5074,99.2385,99.2385,75053.0
2020-05-13 15:00:00,99.65,100.28,99.65,100.22,121110.0,99.2385,99.8659,99.2385,99.8062,121110.0
2020-05-13 15:05:00,100.17,100.17,99.82,99.93,78148.0,99.7564,99.7564,99.4078,99.5174,78148.0
2020-05-13 15:10:00,99.94,100.09,99.68,99.83,60795.0,99.5273,99.6767,99.2684,99.4178,60795.0
2020-05-13 15:15:00,99.82,99.84,99.61,99.83,48936.0,99.4078,99.4277,99.1987,99.4178,48936.0
2020-05-13 15:20:00,99.83,99.88,99.29,99.29,118233.0,99.4178,99.4676,98.88,98.88,118233.0
2020-05-13 15:25:00,99.28,99.79,99.14,99.7,51888.0,98.8701,99.378,98.7306,99.2883,51888.0
2020-05-13 15:30:00,99.69,99.95,99.54,99.87,82371.0,99.2784,99.5373,99.129,99.4576,82371.0
2020-05-13 15:35:00,99.85,100.04,99.75,99.9,75354.0,99.4377,99.6269,99.3381,99.4875,75354.0
2020-05-13 15:40:00,99.96,100.25,99.96,100.12,145715.0,99.5473,99.8361,99.5473,99.7066,145715.0
2020-05-13 15:45:00,100.11,100.38,99.85,100.33,132875.0,99.6966,99.9655,99.4377,99.9157,132875.0
2020-05-13 15:50:00,100.31,100.4,100.04,100.06,212566.0,99.8958,99.9854,99.6269,99.6468,212566.0
2020-05-13 15:55:00,100.06,100.13,99.85,100.05,269502.0,99.6468,99.7165,99.4377,99.6369,269502.0
2020-05-14 09:30:00,98.47,99.07,98.16,98.66,194343.0,98.0634,98.6609,97.7547,98.2526,194343.0
2020-05-14 09:35:00,98.75,99.32,98.57,98.65,145530.0,98.3422,98.9099,98.163,98.2427,145530.0
2020-05-14 09:40:00,98.68,98.69,98.26,98.32,184714.0,98.2725,98.2825,97.8543,97.914,184714.0
2020-05-14 09:45:00,98.37,98.85,97.94,97.98,138945.0,97.9638,98.4418,97.5356,97.5754,138945.0
2020-05-14 09:50:00,97.99,98.15,97.18,97.26,203685.0,97.5854,97.7447,96.7787,96.8584,203685.0
2020-05-14 09:55:00,97.31,98.08,97.29,97.68,131466.0,96.9082,97.675,96.8883,97.2767,131466.0
2020-05-14 10:00:00,97.72,97.78,97.21,97.47,75934.0,97.3165,97.3763,96.8086,97.0675,75934.0
2020-05-14 10:05:00,97.48,98.54,97.47,98.51,86495.0,97.0775,98.1331,97.0675,98.1032,86495.0
2020-05-14 10:10:00,98.48,98.66,97.76,97.76,109087.0,98.0734,98.2526,97.3563,97.3563,109087.0
2020-05-14 10:15:00,97.73,98.04,97.57,97.98,46309.0,97.3265,97.6352,97.1671,97.5754,46309.0
2020-05-14 10:20:00,98.08,98.24,97.82,98.1,55649.0,97.675,97.8344,97.4161,97.6949,55649.0
2020-05-14 10:25:00,98.12,98.38,97.78,97.87,54230.0,97.7148,97.9738,97.3763,97.4659,54230.0
2020-05-14 10:30:00,97.88,98.08,97.81,98.02,84976.0,97.4758,97.675,97.4061,97.6153,84976.0
2020-05-14 10:35:00,98.02,98.49,97.85,98.3,70792.0,97.6153,98.0833,97.446,97.8941,70792.0
2020-05-14 10:40:00,98.26,98.26,97.66,97.74,49541.0,97.8543,97.8543,97.2567,97.3364,49541.0
2020-05-14 10:45:00,97.72,98.28,97.48,98.28,115759.0,97.3165,97.8742,97.0775,97.8742,115759.0
2020-05-14 10:50:00,98.28,98.46,98.12,98.35,110009.0,97.8742,98.0534,97.7148,97.9439,110009.0
2020-05-14 10:55:00,98.3,98.3,97.62,97.78,82910.0,97.8941,97.8941,97.2169,97.3763,82910.0
2020-05-14 11:00:00,97.81,98.35,97.78,98.24,36464.0,97.4061,97.9439,97.3763,97.8344,36464.0
2020-05-14 11:05:00,98.23,98.84,98.13,98.66,65631.0,97.8244,98.4319,97.7248,98.2526,65631.0
2020-05-14 11:10:00,98.71,98.87,98.55,98.59,67758.0,98.3024,98.4618,98.1431,98.1829,67758.0
2020-05-14 11:15:00,98.59,99.41,98.59,99.12,60058.0,98.1829,98.9995,98.1829,98.7107,60058.0
2020-05-14 11:20:00,99.08,99.1,98.37,98.48,103603.0,98.6709,98.6908,97.9638,98.0734,103603.0
2020-05-14 11:25:00,98.53,98.59,98.22,98.59,47744.0,98.1232,98.1829,97.8144,98.1829,47744.0
2020-05-14 11:30:00,98.63,99.05,98.62,98.74,44985.0,98.2227,98.641,98.2128,98.3323,44985.0
2020-05-14 11:35:00,98.75,99.14,98.45,98.45,104611.0,98.3422,98.7306,98.0435,98.0435,104611.0
2020-05-14 11:40:00,98.42,98.61,98.21,98.61,106985.0,98.0136,98.2028,97.8045,98.2028,106985.0
2020-05-14 11:45:00,98.57,98.75,98.53,98.65,145892.0,98.163,98.3422,98.1232,98.2427,145892.0
2020-05-14 11:50:00,98.61,99.0,98.43,98.92,69009.0,98.2028,98.5912,98.0236,98.5115,69009.0
2020-05-14 11:55:00,98.9,98.9,98.49,98.54,87843.0,98.4916,98.4916,98.0833,98.1331,87843.0
2020-05-14 12:00:00,98.51,98.83,98.34,98.59,29894.0,98.1032,98.4219,97.9339,98.1829,29894.0
2020-05-14 12:05:00,98.58,98.58,98.24,98.36,26783.0,98.1729,98.1729,97.8344,97.9539,26783.0
2020-05-14 12:10:00,98.26,98.83,98.26,98.68,61371.0,97.8543,98.4219,97.8543,98.2725,61371.0
2020-05-14 12:15:00,98.71,98.91,98.61,98.62,43567.0,98.3024,98.5016,98.2028,98.2128,43567.0
2020-05-14 12:20:00,98.61,99.38,98.6,99.36,55175.0,98.2028,98.9696,98.1929,98.9497,55175.0
2020-05-14 12:25:00,99.38,99.38,98.92,99.17,37755.0,98.9696,98.9696,98.5115,98.7605,37755.0
2020-05-14 12:30:00,99.19,99.49,99.19,99.32,27582.0,98.7804,99.0792,98.7804,98.9099,27582.0
2020-05-14 12:35:00,99.3,99.6,99.28,99.35,33689.0,98.89,99.1887,98.8701,98.9398,33689.0
2020-05-14 12:40:00,99.34,99.44,99.15,99.15,46848.0,98.9298,99.0294,98.7406,98.7406,46848.0
2020-05-14 12:45:00,99.16,99.35,99.02,99.26,31900.0,98.7506,98.9398,98.6111,98.8501,31900.0
2020-05-14 12:50:00,99.26,99.68,99.13,99.67,39774.0,98.8501,99.2684,98.7207,99.2584,39774.0
2020-05-14 12:55:00,99.67,100.05,99.64,99.9,64990.0,99.2584,99.6369,99.2286,99.4875,64990.0
2020-05-14 13:00:00,99.9,100.06,99.67,99.68,46309.0,99.4875,99.6468,99.2584,99.2684,46309.0
2020-05-14 13:05:00,99.66,99.67,99.36,99.43,104086.0,99.2485,99.2584,98.9497,99.0194,104086.0
2020-05-14 13:10:00,99.39,99.52,99.17,99.17,37653.0,98.9796,99.1091,98.7605,98.7605,37653.0
2020-05-14 13:15:00,99.18,99.34,99.11,99.32,39173.0,98.7705,98.9298,98.7008,98.9099,39173.0
2020-05-14 13:20:00,99.3,99.48,99.29,99.34,23953.0,98.89,99.0692,98.88,98.9298,23953.0
2020-05-14 13:25:00,99.37,99.81,99.36,99.81,64880.0,98.9597,99.3979,98.9497,99.3979,64880.0
2020-05-14 13:30:00,99.79,100.02,99.66,99.69,48031.0,99.378,99.607,99.2485,99.2784,48031.0
2020-05-14 13:35:00,99.67,99.68,99.46,99.49,38289.0,99.2584,99.2684,99.0493,99.0792,38289.0
2020-05-14 13:40:00,99.5,99.51,99.0,99.03,126642.0,99.0892,99.0991,98.5912,98.6211,126642.0
2020-05-14 13:45:00,99.05,99.21,98.96,99.11,53580.0,98.641,98.8003,98.5514,98.7008,53580.0
2020-05-14 13:50:00,99.11,99.12,98.8,98.8,56526.0,98.7008,98.7107,98.392,98.392,56526.0
2020-05-14 13:55:00,98.83,98.97,98.4,98.5,68869.0,98.4219,98.5613,97.9937,98.0933,68869.0
2020-05-14 14:00:00,98.47,98.47,98.04,98.31,161809.0,98.0634,98.0634,97.6352,97.9041,161809.0
2020-05-14 14:05:00,98.29,98.43,98.11,98.34,35648.0,97.8841,98.0236,97.7049,97.9339,35648.0
2020-05-14 14:10:00,98.34,98.54,98.26,98.53,41572.0,97.9339,98.1331,97.8543,98.1232,41572.0
2020-05-14 14:15:00,98.54,98.61,98.22,98.43,61592.0,98.1331,98.2028,97.8144,98.0236,61592.0
2020-05-14 14:20:00,98.41,98.62,98.38,98.49,25227.0,98.0037,98.2128,97.9738,98.0833,25227.0
2020-05-14 14:25:00,98.5,98.57,98.41,98.5,32051.0,98.0933,98.163,98.0037,98.0933,32051.0
2020-05-14 14:30:00,98.55,98.71,98.27,98.29,39119.0,98.1431,98.3024,97.8642,97.8841,39119.0
2020-05-14 14:35:00,98.31,98.38,98.14,98.18,50358.0,97.9041,97.9738,97.7348,97.7746,50358.0
2020-05-14 14:40:00,98.17,98.36,97.96,98.16,63087.0,97.7646,97.9539,97.5555,97.7547,63087.0
2020-05-14 14:45:00,98.18,98.24,98.01,98.12,61557.0,97.7746,97.8344,97.6053,97.7148,61557.0
2020-05-14 14:50:00,98.09,98.43,98.0,98.42,70069.0,97.685,98.0236,97.5953,98.0136,70069.0
2020-05-14 14:55:00,98.42,98.6,98.2,98.45,96008.0,98.0136,98.1929,97.7945,98.0435,96008.0
2020-05-14 15:00:00,98.46,98.72,98.37,98.71,44104.0,98.0534,98.3124,97.9638,98.3024,44104.0
2020-05-14 15:05:00,98.71,98.82,98.54,98.76,35154.0,98.3024,98.412,98.1331,98.3522,35154.0
2020-05-14 15:10:00,98.76,98.78,98.49,98.58,60080.0,98.3522,98.3721,98.0833,98.1729,60080.0
2020-05-14 15:15:00,98.62,98.76,98.53,98.58,38325.0,98.2128,98.3522,98.1232,98.1729,38325.0
2020-05-14 15:20:00,98.58,98.76,98.4,98.71,153571.0,98.1729,98.3522,97.9937,98.3024,153571.0
2020-05-14 15:25:00,98.71,98.81,98.49,98.63,123617.0,98.3024,98.402,98.0833,98.2227,123617.0
2020-05-14 15:30:00,98.63,98.71,98.51,98.55,123290.0,98.2227,98.3024,98.1032,98.1431,123290.0
2020-05-14 15:35:00,98.55,98.55,98.28,98.44,136412.0,98.1431,98.1431,97.8742,98.0335,136412.0
2020-05-14 15:40:00,98.43,98.68,98.37,98.67,149360.0,98.0236,98.2725,97.9638,98.2626,149360.0
2020-05-14 15:45:00,98.7,98.98,98.69,98.87,138049.0,98.2925,98.5713,98.2825,98.4618,138049.0
2020-05-14 15:50:00,98.87,99.31,98.87,99.23,202083.0,98.4618,98.8999,98.4618,98.8203,202083.0
2020-05-14 15:55:00,99.2,99.24,98.91,99.24,363708.0,98.7904,98.8302,98.5016,98.8302,363708.0
2020-05-15 09:30:00,98.85,98.85,98.06,98.16,118789.0,98.4418,98.4418,97.6551,97.7547,118789.0
2020-05-15 09:35:00,98.17,98.9,98.05,98.9,81329.0,97.7646,98.4916,97.6451,98.4916,81329.0
2020-05-15 09:40:00,98.95,99.31,98.5,99.14,88381.0,98.5414,98.8999,98.0933,98.7306,88381.0
2020-05-15 09:45:00,99.16,99.4,99.06,99.38,66519.0,98.7506,98.9896,98.651,98.9696,66519.0
2020-05-15 09:50:00,99.35,100.1,99.32,100.0,169732.0,98.9398,99.6867,98.9099,99.5871,169732.0
2020-05-15 09:55:00,100.02,100.23,99.89,100.18,56098.0,99.607,99.8161,99.4775,99.7663,56098.0
2020-05-15 10:00:00,100.25,100.77,100.19,100.31,76462.0,99.8361,100.3539,99.7763,99.8958,76462.0
2020-05-15 10:05:00,100.38,100.86,100.23,100.82,130295.0,99.9655,100.4435,99.8161,100.4037,130295.0
2020-05-15 10:10:00,100.81,101.39,100.74,101.32,171677.0,100.3937,100.9713,100.324,100.9016,171677.0
2020-05-15 10:15:00,101.34,101.61,101.23,101.25,311953.0,100.9216,101.1904,100.812,100.8319,311953.0
2020-05-15 10:20:00,101.21,101.22,100.75,100.76,125687.0,100.7921,100.802,100.334,100.3439,125687.0
2020-05-15 10:25:00,100.76,101.12,100.75,100.89,97114.0,100.3439,100.7025,100.334,100.4734,97114.0
2020-05-15 10:30:00,100.91,100.92,100.65,100.66,58870.0,100.4933,100.5033,100.2344,100.2444,58870.0
2020-05-15 10:35:00,100.64,100.7,100.23,100.58,100339.0,100.2244,100.2842,99.8161,100.1647,100339.0
2020-05-15 10:40:00,100.59,100.6,100.24,100.43,58647.0,100.1746,100.1846,99.8261,100.0153,58647.0
2020-05-15 10:45:00,100.38,100.57,100.29,100.5,25992.0,99.9655,100.1547,99.8759,100.085,25992.0
2020-05-15 10:50:00,100.47,100.55,100.02,100.03,35424.0,100.0551,100.1348,99.607,99.617,35424.0
2020-05-15 10:55:00,100.03,100.29,99.81,100.22,59256.0,99.617,99.8759,99.3979,99.8062,59256.0
2020-05-15 11:00:00,100.23,100.23,99.8,100.01,48777.0,99.8161,99.8161,99.3879,99.597,48777.0
2020-05-15 11:05:00,100.0,100.35,99.96,100.31,23272.0,99.5871,99.9356,99.5473,99.8958,23272.0
2020-05-15 11:10:00,100.26,100.54,100.13,100.5,64673.0,99.846,100.1249,99.7165,100.085,64673.0
2020-05-15 11:15:00,100.5,100.57,100.4,100.54,17779.0,100.085,100.1547,99.9854,100.1249,17779.0
2020-05-15 11:20:00,100.5,100.95,100.37,100.93,32094.0,100.085,100.5332,99.9556,100.5132,32094.0
2020-05-15 11:25:00,100.96,101.12,100.75,100.87,25513.0,100.5431,100.7025,100.334,100.4535,25513.0
2020-05-15 11:30:00,100.8,101.03,100.69,100.98,34974.0,100.3838,100.6128,100.2742,100.563,34974.0
2020-05-15 11:35:00,101.0,101.03,100.7,100.78,24820.0,100.583,100.6128,100.2842,100.3639,24820.0
2020-05-15 11:40:00,100.81,100.97,100.63,100.89,51733.0,100.3937,100.5531,100.2145,100.4734,51733.0
2020-05-15 11:45:00,100.84,100.9,100.61,100.66,28668.0,100.4236,100.4834,100.1946,100.2444,28668.0
2020-05-15 11:50:00,100.68,100.78,100.61,100.78,30808.0,100.2643,100.3639,100.1946,100.3639,30808.0
2020-05-15 11:55:00,100.78,101.25,100.78,101.18,20195.0,100.3639,100.8319,100.3639,100.7622,20195.0
2020-05-15 12:00:00,101.16,101.46,101.11,101.34,44383.0,100.7423,101.0411,100.6925,100.9216,44383.0
2020-05-15 12:05:00,101.34,101.39,101.23,101.37,35006.0,100.9216,100.9713,100.812,100.9514,35006.0
2020-05-15 12:10:00,101.33,101.34,101.21,101.25,23121.0,100.9116,100.9216,100.7921,100.8319,23121.0
2020-05-15 12:15:00,101.27,101.35,101.13,101.33,48621.0,100.8518,100.9315,100.7124,100.9116,48621.0
2020-05-15 12:20:00,101.34,101.69,101.33,101.61,82766.0,100.9216,101.2701,100.9116,101.1904,82766.0
2020-05-15 12:25:00,101.56,101.8,101.48,101.51,109899.0,101.1406,101.3797,101.061,101.0909,109899.0
2020-05-15 12:30:00,101.51,101.57,101.34,101.57,48871.0,101.0909,101.1506,100.9216,101.1506,48871.0
2020-05-15 12:35:00,101.58,101.61,101.47,101.52,26357.0,101.1606,101.1904,101.051,101.1008,26357.0
2020-05-15 12:40:00,101.53,101.73,101.36,101.37,39782.0,101.1108,101.3099,100.9415,100.9514,39782.0
2020-05-15 12:45:00,101.38,101.38,100.92,101.06,121562.0,100.9614,100.9614,100.5033,100.6427,121562.0
2020-05-15 12:50:00,101.09,101.35,101.08,101.21,18873.0,100.6726,100.9315,100.6626,100.7921,18873.0
2020-05-15 12:55:00,101.22,101.32,100.94,101.32,24324.0,100.802,100.9016,100.5232,100.9016,24324.0
2020-05-15 13:00:00,101.33,101.65,101.28,101.51,119434.0,100.9116,101.2303,100.8618,101.0909,119434.0
2020-05-15 13:05:00,101.52,101.56,101.4,101.56,9579.0,101.1008,101.1406,100.9813,101.1406,9579.0
2020-05-15 13:10:00,101.57,102.07,101.57,102.06,118392.0,101.1506,101.6485,101.1506,101.6386,118392.0
2020-05-15 13:15:00,102.07,102.13,101.57,101.61,66496.0,101.6485,101.7083,101.1506,101.1904,66496.0
2020-05-15 13:20:00,101.59,101.66,101.5,101.57,28305.0,101.1705,101.2402,101.0809,101.1506,28305.0
2020-05-15 13:25:00,101.58,101.78,101.55,101.73,24899.0,101.1606,101.3597,101.1307,101.3099,24899.0
2020-05-15 13:30:00,101.72,101.74,101.52,101.63,18897.0,101.3,101.3199,101.1008,101.2104,18897.0
2020-05-15 13:35:00,101.62,101.81,101.55,101.63,34707.0,101.2004,101.3896,101.1307,101.2104,34707.0
2020-05-15 13:40:00,101.63,101.64,101.54,101.58,75840.0,101.2104,101.2203,101.1207,101.1606,75840.0
2020-05-15 13:45:00,101.57,101.59,101.17,101.3,74415.0,101.1506,101.1705,100.7523,100.8817,74415.0
2020-05-15 13:50:00,101.31,101.63,101.28,101.57,45408.0,100.8917,101.2104,100.8618,101.1506,45408.0
2020-05-15 13:55:00,101.55,101.62,101.47,101.5,10270.0,101.1307,101.2004,101.051,101.0809,10270.0
2020-05-15 14:00:00,101.5,101.96,101.5,101.89,55835.0,101.0809,101.539,101.0809,101.4693,55835.0
2020-05-15 14:05:00,101.87,101.88,101.77,101.82,15598.0,101.4494,101.4593,101.3498,101.3996,15598.0
2020-05-15 14:10:00,101.85,101.95,101.81,101.82,54481.0,101.4294,101.529,101.3896,101.3996,54481.0
2020-05-15 14:15:00,101.81,102.01,101.79,102.01,43848.0,101.3896,101.5888,101.3697,101.5888,43848.0
2020-05-15 14:20:00,102.04,102.16,101.97,102.02,45104.0,101.6187,101.7382,101.549,101.5987,45104.0
2020-05-15 14:25:00,101.98,102.18,101.95,102.11,17265.0,101.5589,101.7581,101.529,101.6884,17265.0
2020-05-15 14:30:00,102.11,102.17,101.81,101.89,34048.0,101.6884,101.7481,101.3896,101.4693,34048.0
2020-05-15 14:35:00,101.89,101.91,101.6,101.7,43807.0,101.4693,101.4892,101.1805,101.2801,43807.0
2020-05-15 14:40:00,101.7,101.79,101.58,101.6,23995.0,101.2801,101.3697,101.1606,101.1805,23995.0
2020-05-15 14:45:00,101.58,101.72,101.52,101.6,26949.0,101.1606,101.3,101.1008,101.1805,26949.0
2020-05-15 14:50:00,101.64,101.76,101.64,101.71,14056.0,101.2203,101.3398,101.2203,101.29,14056.0
2020-05-15 14:55:00,101.72,101.75,101.55,101.58,72108.0,101.3,101.3299,101.1307,101.1606,72108.0
2020-05-15 15:00:00,101.6,102.02,101.58,101.95,156814.0,101.1805,101.5987,101.1606,101.529,156814.0
2020-05-15 15:05:00,101.92,102.23,101.9,102.23,155555.0,101.4992,101.8079,101.4792,101.8079,155555.0
2020-05-15 15:10:00,102.23,102.47,102.2,102.43,183978.0,101.8079,102.0469,101.778,102.0071,183978.0
2020-05-15 15:15:00,102.42,102.67,102.33,102.64,125900.0,101.9971,102.2461,101.9075,102.2162,125900.0
2020-05-15 15:20:00,102.65,102.86,102.57,102.69,253965.0,102.2261,102.4353,102.1465,102.266,253965.0
2020-05-15 15:25:00,102.69,102.74,102.49,102.55,81583.0,102.266,102.3158,102.0668,102.1266,81583.0
2020-05-15 15:30:00,102.54,102.72,102.53,102.65,104267.0,102.1166,102.2959,102.1066,102.2261,104267.0
2020-05-15 15:35:00,102.66,102.74,102.11,102.3,142621.0,102.2361,102.3158,101.6884,101.8776,142621.0
2020-05-15 15:40:00,102.31,102.35,102.21,102.34,95260.0,101.8875,101.9274,101.788,101.9174,95260.0
2020-05-15 15:45:00,102.31,102.49,102.21,102.46,110242.0,101.8875,102.0668,101.788,102.0369,110242.0
2020-05-15 15:50:00,102.45,102.59,102.33,102.37,147364.0,102.027,102.1664,101.9075,101.9473,147364.0
2020-05-15 15:55:00,102.37,102.84,102.33,102.64,282508.0,101.9473,102.4154,101.9075,102.2162,282508.0
2020-05-18 09:30:00,106.36,106.86,105.82,106.09,512854.0,105.9208,106.4188,105.3831,105.6519,512854.0
2020-05-18 09:35:00,106.03,106.81,105.86,106.51,260643.0,105.5922,106.369,105.4229,106.0702,260643.0
2020-05-18 09:40:00,106.53,106.67,106.03,106.16,194244.0,106.0901,106.2295,105.5922,105.7217,194244.0
2020-05-18 09:45:00,106.17,106.64,105.63,105.67,167618.0,105.7316,106.1997,105.1938,105.2337,167618.0
2020-05-18 09:50:00,105.76,105.81,105.15,105.52,176408.0,105.3233,105.3731,104.7158,105.0843,176408.0
2020-05-18 09:55:00,105.46,106.05,105.38,106.05,211583.0,105.0245,105.6121,104.9449,105.6121,211583.0
2020-05-18 10:00:00,106.02,106.08,105.5,105.82,36029.0,105.5822,105.642,105.0644,105.3831,36029.0
2020-05-18 10:05:00,105.8,105.85,105.45,105.77,82488.0,105.3631,105.4129,105.0146,105.3333,82488.0
2020-05-18 10:10:00,105.69,106.08,105.69,105.95,124492.0,105.2536,105.642,105.2536,105.5125,124492.0
2020-05-18 10:15:00,105.97,106.29,105.92,105.99,52440.0,105.5324,105.8511,105.4826,105.5524,52440.0
2020-05-18 10:20:00,105.97,106.03,105.44,105.73,194452.0,105.5324,105.5922,105.0046,105.2934,194452.0
2020-05-18 10:25:00,105.74,106.01,105.71,105.86,101253.0,105.3034,105.5723,105.2735,105.4229,101253.0
2020-05-18 10:30:00,105.88,106.46,105.87,106.25,164806.0,105.4428,106.0204,105.4328,105.8113,164806.0
2020-05-18 10:35:00,106.25,106.51,106.15,106.41,81722.0,105.8113,106.0702,105.7117,105.9706,81722.0
2020-05-18 10:40:00,106.42,106.58,106.38,106.54,100917.0,105.9806,106.1399,105.9407,106.1001,100917.0
2020-05-18 10:45:00,106.55,106.61,106.14,106.3,39231.0,106.11,106.1698,105.7017,105.8611,39231.0
2020-05-18 10:50:00,106.32,106.53,106.2,106.27,72044.0,105.881,106.0901,105.7615,105.8312,72044.0
2020-05-18 10:55:00,106.33,106.55,106.28,106.51,41653.0,105.8909,106.11,105.8412,106.0702,41653.0
2020-05-18 11:00:00,106.53,106.75,106.45,106.7,70330.0,106.0901,106.3092,106.0105,106.2594,70330.0
2020-05-18 11:05:00,106.71,107.28,106.71,107.28,175172.0,106.2694,106.837,106.2694,106.837,175172.0
2020-05-18 11:10:00,107.28,107.29,106.83,106.88,84214.0,106.837,106.847,106.3889,106.4387,84214.0
2020-05-18 11:15:00,106.95,107.13,106.9,107.09,223031.0,106.5084,106.6876,106.4586,106.6478,223031.0
2020-05-18 11:20:00,107.06,107.14,106.77,106.81,99372.0,106.6179,106.6976,106.3291,106.369,99372.0
2020-05-18 11:25:00,106.81,106.94,106.61,106.71,45444.0,106.369,106.4984,106.1698,106.2694,45444.0
2020-05-18 11:30:00,106.71,106.84,106.56,106.77,28658.0,106.2694,106.3988,106.12,106.3291,28658.0
2020-05-18 11:35:00,106.77,106.92,106.56,106.56,53598.0,106.3291,106.4785,106.12,106.12,53598.0
2020-05-18 11:40:00,106.56,106.77,106.5,106.58,18397.0,106.12,106.3291,106.0602,106.1399,18397.0
2020-05-18 11:45:00,106.57,106.84,106.46,106.73,48207.0,106.13,106.3988,106.0204,106.2893,48207.0
2020-05-18 11:50:00,106.76,106.94,106.65,106.74,43037.0,106.3192,106.4984,106.2096,106.2993,43037.0
2020-05-18 11:55:00,106.71,106.72,106.3,106.36,70339.0,106.2694,106.2793,105.8611,105.9208,70339.0
2020-05-18 12:00:00,106.38,106.48,105.96,106.09,76538.0,105.9407,106.0403,105.5225,105.6519,76538.0
2020-05-18 12:05:00,106.08,106.48,106.06,106.39,61279.0,105.642,106.0403,105.6221,105.9507,61279.0
2020-05-18 12:10:00,106.38,106.4,106.22,106.3,58826.0,105.9407,105.9607,105.7814,105.8611,58826.0
2020-05-18 12:15:00,106.25,106.32,106.01,106.02,68119.0,105.8113,105.881,105.5723,105.5822,68119.0
2020-05-18 12:20:00,106.02,106.2,105.99,106.2,61438.0,105.5822,105.7615,105.5524,105.7615,61438.0
2020-05-18 12:25:00,106.19,106.32,106.16,106.22,39040.0,105.7515,105.881,105.7217,105.7814,39040.0
2020-05-18 12:30:00,106.23,106.26,106.12,106.12,34680.0,105.7914,105.8212,105.6818,105.6818,34680.0
2020-05-18 12:35:00,106.13,106.14,105.97,105.97,31618.0,105.6918,105.7017,105.5324,105.5324,31618.0
2020-05-18 12:40:00,106.0,106.0,105.64,105.91,57192.0,105.5623,105.5623,105.2038,105.4727,57192.0
2020-05-18 12:45:00,105.93,105.94,105.75,105.94,21213.0,105.4926,105.5026,105.3133,105.5026,21213.0
2020-05-18 12:50:00,105.94,106.04,105.78,105.86,39883.0,105.5026,105.6021,105.3432,105.4229,39883.0
2020-05-18 12:55:00,105.87,105.96,105.81,105.82,30957.0,105.4328,105.5225,105.3731,105.3831,30957.0
2020-05-18 13:00:00,105.83,106.3,105.78,106.2,108047.0,105.393,105.8611,105.3432,105.7615,108047.0
2020-05-18 13:05:00,106.21,106.34,106.15,106.33,36234.0,105.7714,105.9009,105.7117,105.8909,36234.0
2020-05-18 13:10:00,106.32,106.49,106.27,106.46,59049.0,105.881,106.0503,105.8312,106.0204,59049.0
2020-05-18 13:15:00,106.48,106.61,106.35,106.55,52044.0,106.0403,106.1698,105.9109,106.11,52044.0
2020-05-18 13:20:00,106.54,106.55,106.32,106.35,52981.0,106.1001,106.11,105.881,105.9109,52981.0
2020-05-18 13:25:00,106.37,106.68,106.32,106.64,118016.0,105.9308,106.2395,105.881,106.1997,118016.0
2020-05-18 13:30:00,106.64,106.64,106.22,106.33,26570.0,106.1997,106.1997,105.7814,105.8909,26570.0
2020-05-18 13:35:00,106.34,106.49,106.3,106.43,40136.0,105.9009,106.0503,105.8611,105.9905,40136.0
2020-05-18 13:40:00,106.42,106.46,106.15,106.16,40052.0,105.9806,106.0204,105.7117,105.7217,40052.0
2020-05-18 13:45:00,106.19,106.23,106.08,106.12,33293.0,105.7515,105.7914,105.642,105.6818,33293.0
2020-05-18 13:50:00,106.11,106.26,106.08,106.18,19561.0,105.6719,105.8212,105.642,105.7416,19561.0
2020-05-18 13:55:00,106.19,106.22,105.92,105.93,28180.0,105.7515,105.7814,105.4826,105.4926,28180.0
2020-05-18 14:00:00,105.95,106.27,105.92,106.18,27119.0,105.5125,105.8312,105.4826,105.7416,27119.0
2020-05-18 14:05:00,106.17,106.19,105.9,105.93,40857.0,105.7316,105.7515,105.4627,105.4926,40857.0
2020-05-18 14:10:00,105.94,105.96,105.8,105.88,44422.0,105.5026,105.5225,105.3631,105.4428,44422.0
2020-05-18 14:15:00,105.88,106.07,105.83,106.02,46185.0,105.4428,105.632,105.393,105.5822,46185.0
2020-05-18 14:20:00,106.04,106.11,105.92,106.0,21406.0,105.6021,105.6719,105.4826,105.5623,21406.0
2020-05-18 14:25:00,105.98,106.2,105.95,106.17,38028.0,105.5424,105.7615,105.5125,105.7316,38028.0
2020-05-18 14:30:00,106.16,106.29,106.09,106.16,31501.0,105.7217,105.8511,105.6519,105.7217,31501.0
2020-05-18 14:35:00,106.17,106.22,105.98,106.15,33523.0,105.7316,105.7814,105.5424,105.7117,33523.0
2020-05-18 14:40:00,106.18,106.33,106.15,106.24,26667.0,105.7416,105.8909,105.7117,105.8013,26667.0
2020-05-18 14:45:00,106.23,106.23,106.05,106.12,37674.0,105.7914,105.7914,105.6121,105.6818,37674.0
2020-05-18 14:50:00,106.11,106.12,105.74,105.79,71768.0,105.6719,105.6818,105.3034,105.3532,71768.0
2020-05-18 14:55:00,105.78,105.82,105.5,105.55,86508.0,105.3432,105.3831,105.0644,105.1142,86508.0
2020-05-18 15:00:00,105.54,105.83,105.52,105.74,52723.0,105.1042,105.393,105.0843,105.3034,52723.0
2020-05-18 15:05:00,105.74,105.74,105.45,105.48,83889.0,105.3034,105.3034,105.0146,105.0445,83889.0
2020-05-18 15:10:00,105.48,105.48,105.17,105.36,70228.0,105.0445,105.0445,104.7357,104.925,70228.0
2020-05-18 15:15:00,105.37,105.42,105.07,105.27,104561.0,104.9349,104.9847,104.6362,104.8353,104561.0
2020-05-18 15:20:00,105.26,105.52,105.18,105.48,143793.0,104.8254,105.0843,104.7457,105.0445,143793.0
2020-05-18 15:25:00,105.49,105.79,105.49,105.71,77472.0,105.0544,105.3532,105.0544,105.2735,77472.0
2020-05-18 15:30:00,105.69,105.94,105.68,105.92,112789.0,105.2536,105.5026,105.2436,105.4826,112789.0
2020-05-18 15:35:00,105.91,106.15,105.9,106.02,223597.0,105.4727,105.7117,105.4627,105.5822,223597.0
2020-05-18 15:40:00,106.04,106.17,105.94,105.94,122312.0,105.6021,105.7316,105.5026,105.5026,122312.0
2020-05-18 15:45:00,105.93,106.04,105.85,105.94,182997.0,105.4926,105.6021,105.4129,105.5026,182997.0
2020-05-18 15:50:00,105.96,106.11,105.71,105.85,132776.0,105.5225,105.6719,105.2735,105.4129,132776.0
2020-05-18 15:55:00,105.85,105.87,105.44,105.66,285701.0,105.4129,105.4328,105.0046,105.2237,285701.0
2020-05-19 09:30:00,105.28,105.76,105.17,105.48,193868.0,104.8453,105.3233,104.7357,105.0445,193868.0
2020-05-19 09:35:00,105.5,105.69,105.24,105.65,124875.0,105.0644,105.2536,104.8054,105.2138,124875.0
2020-05-19 09:40:00,105.63,105.86,105.31,105.37,91603.0,105.1938,105.4229,104.8752,104.9349,91603.0
2020-05-19 09:45:00,105.37,105.47,104.91,105.14,154324.0,104.9349,105.0345,104.4768,104.7059,154324.0
2020-05-19 09:50:00,105.16,105.26,104.87,104.87,69255.0,104.7258,104.8254,104.437,104.437,69255.0
2020-05-19 09:55:00,104.87,105.26,104.82,105.26,111856.0,104.437,104.8254,104.3872,104.8254,111856.0
2020-05-19 10:00:00,105.27,105.78,105.23,105.57,67442.0,104.8353,105.3432,104.7955,105.1341,67442.0
2020-05-19 10:05:00,105.6,105.99,105.58,105.7,81531.0,105.164,105.5524,105.144,105.2635,81531.0
2020-05-19 10:10:00,105.68,106.16,105.67,106.07,51470.0,105.2436,105.7217,105.2337,105.632,51470.0
2020-05-19 10:15:00,106.07,106.12,105.72,105.9,69682.0,105.632,105.6818,105.2835,105.4627,69682.0
2020-05-19 10:20:00,105.86,106.09,105.7,105.79,64960.0,105.4229,105.6519,105.2635,105.3532,64960.0
2020-05-19 10:25:00,105.77,105.87,105.45,105.76,86425.0,105.3333,105.4328,105.0146,105.3233,86425.0
2020-05-19 10:30:00,105.77,106.09,105.77,105.91,59307.0,105.3333,105.6519,105.3333,105.4727,59307.0
2020-05-19 10:35:00,105.91,106.04,105.49,105.51,63187.0,105.4727,105.6021,105.0544,105.0743,63187.0
2020-05-19 10:40:00,105.47,105.5,105.26,105.31,54851.0,105.0345,105.0644,104.8254,104.8752,54851.0
2020-05-19 10:45:00,105.32,105.59,105.31,105.47,31052.0,104.8851,105.154,104.8752,105.0345,31052.0
2020-05-19 10:50:00,105.48,105.69,105.35,105.41,39744.0,105.0445,105.2536,104.915,104.9747,39744.0
2020-05-19 10:55:00,105.44,105.46,105.12,105.24,57477.0,105.0046,105.0245,104.6859,104.8054,57477.0
2020-05-19 11:00:00,105.23,105.23,104.98,105.0,42721.0,104.7955,104.7955,104.5465,104.5664,42721.0
2020-05-19 11:05:00,105.01,105.08,104.73,105.03,69405.0,104.5764,104.6461,104.2976,104.5963,69405.0
2020-05-19 11:10:00,105.0,105.08,104.96,105.0,12448.0,104.5664,104.6461,104.5266,104.5664,12448.0
2020-05-19 11:15:00,105.01,105.19,104.94,104.99,70519.0,104.5764,104.7557,104.5067,104.5565,70519.0
2020-05-19 11:20:00,104.99,105.0,104.64,104.75,45357.0,104.5565,104.5664,104.2079,104.3175,45357.0
2020-05-19 11:25:00,104.75,104.88,104.51,104.77,107756.0,104.3175,104.4469,104.0785,104.3374,107756.0
2020-05-19 11:30:00,104.74,104.75,104.51,104.63,33850.0,104.3075,104.3175,104.0785,104.198,33850.0
2020-05-19 11:35:00,104.6,104.67,104.33,104.45,24452.0,104.1681,104.2378,103.8992,104.0187,24452.0
2020-05-19 11:40:00,104.47,104.73,104.43,104.57,24551.0,104.0386,104.2976,103.9988,104.1382,24551.0
2020-05-19 11:45:00,104.61,104.79,104.57,104.73,20972.0,104.1781,104.3573,104.1382,104.2976,20972.0
2020-05-19 11:50:00,104.73,104.73,104.61,104.66,15149.0,104.2976,104.2976,104.1781,104.2278,15149.0
2020-05-19 11:55:00,104.66,104.67,104.41,104.48,13382.0,104.2278,104.2378,103.9789,104.0486,13382.0
2020-05-19 12:00:00,104.47,104.5,104.24,104.3,34818.0,104.0386,104.0685,103.8096,103.8693,34818.0
2020-05-19 12:05:00,104.31,104.49,104.27,104.48,43987.0,103.8793,104.0585,103.8395,104.0486,43987.0
2020-05-19 12:10:00,104.53,104.65,104.48,104.54,43086.0,104.0984,104.2179,104.0486,104.1083,43086.0
2020-05-19 12:15:00,104.55,104.55,103.98,104.0,52702.0,104.1183,104.1183,103.5507,103.5706,52702.0
2020-05-19 12:20:00,103.98,104.16,103.96,104.13,35916.0,103.5507,103.7299,103.5307,103.7,35916.0
2020-05-19 12:25:00,104.13,104.13,103.97,103.97,62293.0,103.7,103.7,103.5407,103.5407,62293.0
2020-05-19 12:30:00,103.97,104.01,103.82,103.9,61588.0,103.5407,103.5805,103.3913,103.471,61588.0
2020-05-19 12:35:00,103.9,104.1,103.89,104.0,54259.0,103.471,103.6702,103.461,103.5706,54259.0
2020-05-19 12:40:00,104.02,104.19,103.99,104.18,29426.0,103.5905,103.7598,103.5606,103.7498,29426.0
2020-05-19 12:45:00,104.15,104.3,104.14,104.29,26930.0,103.7199,103.8693,103.71,103.8594,26930.0
2020-05-19 12:50:00,104.29,104.47,104.25,104.27,145076.0,103.8594,104.0386,103.8195,103.8395,145076.0
2020-05-19 12:55:00,104.25,104.34,104.22,104.29,44298.0,103.8195,103.9092,103.7897,103.8594,44298.0
2020-05-19 13:00:00,104.28,104.34,104.21,104.27,12949.0,103.8494,103.9092,103.7797,103.8395,12949.0
2020-05-19 13:05:00,104.26,104.33,104.13,104.2,10811.0,103.8295,103.8992,103.7,103.7697,10811.0
2020-05-19 13:10:00,104.17,104.32,104.13,104.27,9712.0,103.7399,103.8892,103.7,103.8395,9712.0
2020-05-19 13:15:00,104.27,104.34,104.26,104.33,9821.0,103.8395,103.9092,103.8295,103.8992,9821.0
2020-05-19 13:20:00,104.35,104.45,104.33,104.44,13413.0,103.9191,104.0187,103.8992,104.0088,13413.0
2020-05-19 13:25:00,104.43,104.53,104.4,104.51,12466.0,103.9988,104.0984,103.9689,104.0785,12466.0
2020-05-19 13:30:00,104.5,104.56,104.4,104.55,19383.0,104.0685,104.1283,103.9689,104.1183,19383.0
2020-05-19 13:35:00,104.52,104.52,104.25,104.25,19777.0,104.0884,104.0884,103.8195,103.8195,19777.0
2020-05-19 13:40:00,104.24,104.28,104.12,104.19,11452.0,103.8096,103.8494,103.6901,103.7598,11452.0
2020-05-19 13:45:00,104.19,104.2,104.12,104.2,17128.0,103.7598,103.7697,103.6901,103.7697,17128.0
2020-05-19 13:50:00,104.19,104.2,104.03,104.08,15485.0,103.7598,103.7697,103.6004,103.6502,15485.0
2020-05-19 13:55:00,104.09,104.15,104.08,104.15,15092.0,103.6602,103.7199,103.6502,103.7199,15092.0
2020-05-19 14:00:00,104.16,104.28,104.07,104.27,29749.0,103.7299,103.8494,103.6403,103.8395,29749.0
2020-05-19 14:05:00,104.26,104.55,104.25,104.53,37430.0,103.8295,104.1183,103.8195,104.0984,37430.0
2020-05-19 14:10:00,104.53,104.6,104.51,104.57,29229.0,104.0984,104.1681,104.0785,104.1382,29229.0
2020-05-19 14:15:00,104.57,104.63,104.53,104.61,63314.0,104.1382,104.198,104.0984,104.1781,63314.0
2020-05-19 14:20:00,104.6,104.74,104.58,104.67,27567.0,104.1681,104.3075,104.1482,104.2378,27567.0
2020-05-19 14:25:00,104.69,104.69,104.52,104.53,28012.0,104.2577,104.2577,104.0884,104.0984,28012.0
2020-05-19 14:30:00,104.52,104.81,104.52,104.8,35619.0,104.0884,104.3772,104.0884,104.3673,35619.0
2020-05-19 14:35:00,104.83,105.01,104.8,104.89,53771.0,104.3971,104.5764,104.3673,104.4569,53771.0
2020-05-19 14:40:00,104.88,104.9,104.72,104.78,51888.0,104.4469,104.4669,104.2876,104.3473,51888.0
2020-05-19 14:45:00,104.78,104.85,104.75,104.83,35656.0,104.3473,104.4171,104.3175,104.3971,35656.0
2020-05-19 14:50:00,104.81,104.85,104.56,104.65,25703.0,104.3772,104.4171,104.1283,104.2179,25703.0
2020-05-19 14:55:00,104.63,104.65,103.54,103.63,137445.0,104.198,104.2179,103.1125,103.2021,137445.0
2020-05-19 15:00:00,103.6,103.97,103.46,103.89,109706.0,103.1722,103.5407,103.0328,103.461,109706.0
2020-05-19 15:05:00,103.91,104.44,103.88,104.36,95972.0,103.4809,104.0088,103.4511,103.9291,95972.0
2020-05-19 15:10:00,104.34,104.65,104.27,104.53,46478.0,103.9092,104.2179,103.8395,104.0984,46478.0
2020-05-19 15:15:00,104.55,104.55,104.24,104.24,63442.0,104.1183,104.1183,103.8096,103.8096,63442.0
2020-05-19 15:20:00,104.25,104.4,103.96,104.1,62814.0,103.8195,103.9689,103.5307,103.6702,62814.0
2020-05-19 15:25:00,104.13,104.35,103.9,104.35,64896.0,103.7,103.9191,103.471,103.9191,64896.0
2020-05-19 15:30:00,104.33,104.39,104.0,104.19,157726.0,103.8992,103.959,103.5706,103.7598,157726.0
2020-05-19 15:35:00,104.19,104.27,103.82,104.0,92920.0,103.7598,103.8395,103.3913,103.5706,92920.0
2020-05-19 15:40:00,104.0,104.14,103.86,103.91,59103.0,103.5706,103.71,103.4311,103.4809,59103.0
2020-05-19 15:45:00,103.88,104.1,103.76,103.79,109585.0,103.4511,103.6702,103.3316,103.3614,109585.0
2020-05-19 15:50:00,103.77,103.77,103.08,103.11,142444.0,103.3415,103.3415,102.6544,102.6842,142444.0
2020-05-19 15:55:00,103.12,103.21,102.51,102.6,248873.0,102.6942,102.7838,102.0867,102.1763,248873.0
2020-05-20 09:30:00,104.16,104.48,103.25,103.33,181342.0,103.7299,104.0486,102.8237,102.9033,181342.0
2020-05-20 09:35:00,103.35,104.06,103.24,103.91,99087.0,102.9233,103.6303,102.8137,103.4809,99087.0
2020-05-20 09:40:00,103.83,103.97,103.48,103.64,105820.0,103.4013,103.5407,103.0527,103.2121,105820.0
2020-05-20 09:45:00,103.61,103.8,103.41,103.77,64067.0,103.1822,103.3714,102.983,103.3415,64067.0
2020-05-20 09:50:00,103.8,104.11,103.72,103.86,98315.0,103.3714,103.6801,103.2917,103.4311,98315.0
2020-05-20 09:55:00,103.84,104.16,103.79,104.05,32700.0,103.4112,103.7299,103.3614,103.6204,32700.0
2020-05-20 10:00:00,104.08,104.23,103.81,104.07,63931.0,103.6502,103.7996,103.3814,103.6403,63931.0
2020-05-20 10:05:00,104.08,104.38,103.91,104.38,30687.0,103.6502,103.949,103.4809,103.949,30687.0
2020-05-20 10:10:00,104.36,104.58,104.24,104.3,43795.0,103.9291,104.1482,103.8096,103.8693,43795.0
2020-05-20 10:15:00,104.29,104.42,104.13,104.37,35943.0,103.8594,103.9888,103.7,103.939,35943.0
2020-05-20 10:20:00,104.35,104.5,104.16,104.16,29118.0,103.9191,104.0685,103.7299,103.7299,29118.0
2020-05-20 10:25:00,104.22,104.39,104.03,104.27,32916.0,103.7897,103.959,103.6004,103.8395,32916.0
2020-05-20 10:30:00,104.29,104.49,104.16,104.45,61502.0,103.8594,104.0585,103.7299,104.0187,61502.0
2020-05-20 10:35:00,104.5,104.57,104.42,104.52,24250.0,104.0685,104.1382,103.9888,104.0884,24250.0
2020-05-20 10:40:00,104.5,104.75,104.5,104.7,24670.0,104.0685,104.3175,104.0685,104.2677,24670.0
2020-05-20 10:45:00,104.7,104.79,104.5,104.68,15450.0,104.2677,104.3573,104.0685,104.2478,15450.0
2020-05-20 10:50:00,104.7,105.1,104.7,104.94,167722.0,104.2677,104.666,104.2677,104.5067,167722.0
2020-05-20 10:55:00,104.98,105.38,104.98,105.36,66062.0,104.5465,104.9449,104.5465,104.925,66062.0
2020-05-20 11:00:00,105.4,105.45,105.2,105.2,32499.0,104.9648,105.0146,104.7656,104.7656,32499.0
2020-05-20 11:05:00,105.16,105.52,105.16,105.33,129224.0,104.7258,105.0843,104.7258,104.8951,129224.0
2020-05-20 11:10:00,105.31,105.39,105.21,105.37,22643.0,104.8752,104.9548,104.7756,104.9349,22643.0
2020-05-20 11:15:00,105.38,105.4,105.04,105.1,99820.0,104.9449,104.9648,104.6063,104.666,99820.0
2020-05-20 11:20:00,105.08,105.16,104.87,104.93,27932.0,104.6461,104.7258,104.437,104.4967,27932.0
2020-05-20 11:25:00,104.93,105.34,104.92,105.29,19316.0,104.4967,104.905,104.4868,104.8552,19316.0
2020-05-20 11:30:00,105.32,105.39,105.08,105.14,17588.0,104.8851,104.9548,104.6461,104.7059,17588.0
2020-05-20 11:35:00,105.14,105.25,105.07,105.21,25494.0,104.7059,104.8154,104.6362,104.7756,25494.0
2020-05-20 11:40:00,105.23,105.59,105.19,105.51,26432.0,104.7955,105.154,104.7557,105.0743,26432.0
2020-05-20 11:45:00,105.52,105.54,105.32,105.41,13665.0,105.0843,105.1042,104.8851,104.9747,13665.0
2020-05-20 11:50:00,105.41,105.43,105.2,105.21,33604.0,104.9747,104.9947,104.7656,104.7756,33604.0
2020-05-20 11:55:00,105.23,105.32,105.12,105.21,35323.0,104.7955,104.8851,104.6859,104.7756,35323.0
2020-05-20 12:00:00,105.25,105.31,104.96,105.03,58116.0,104.8154,104.8752,104.5266,104.5963,58116.0
2020-05-20 12:05:00,105.06,105.17,104.8,104.8,24872.0,104.6262,104.7357,104.3673,104.3673,24872.0
2020-05-20 12:10:00,104.77,105.1,104.75,105.04,34219.0,104.3374,104.666,104.3175,104.6063,34219.0
2020-05-20 12:15:00,105.02,105.03,104.61,104.63,33275.0,104.5864,104.5963,104.1781,104.198,33275.0
2020-05-20 12:20:00,104.63,104.68,104.45,104.53,27691.0,104.198,104.2478,104.0187,104.0984,27691.0
2020-05-20 12:25:00,104.54,104.68,104.54,104.58,33489.0,104.1083,104.2478,104.1083,104.1482,33489.0
2020-05-20 12:30:00,104.59,104.67,104.51,104.61,54962.0,104.1581,104.2378,104.0785,104.1781,54962.0
2020-05-20 12:35:00,104.61,104.66,104.52,104.61,51230.0,104.1781,104.2278,104.0884,104.1781,51230.0
2020-05-20 12:40:00,104.61,104.71,104.15,104.2,46292.0,104.1781,104.2776,103.7199,103.7697,46292.0
2020-05-20 12:45:00,104.19,104.39,104.11,104.29,51528.0,103.7598,103.959,103.6801,103.8594,51528.0
2020-05-20 12:50:00,104.31,104.4,104.26,104.29,21929.0,103.8793,103.9689,103.8295,103.8594,21929.0
2020-05-20 12:55:00,104.3,104.7,104.25,104.7,60321.0,103.8693,104.2677,103.8195,104.2677,60321.0
2020-05-20 13:00:00,104.72,104.84,104.62,104.68,80053.0,104.2876,104.4071,104.188,104.2478,80053.0
2020-05-20 13:05:00,104.63,104.75,104.45,104.5,13735.0,104.198,104.3175,104.0187,104.0685,13735.0
2020-05-20 13:10:00,104.48,104.91,104.48,104.8,22421.0,104.0486,104.4768,104.0486,104.3673,22421.0
2020-05-20 13:15:00,104.79,104.86,104.72,104.77,22994.0,104.3573,104.427,104.2876,104.3374,22994.0
2020-05-20 13:20:00,104.77,104.81,104.59,104.59,20613.0,104.3374,104.3772,104.1581,104.1581,20613.0
2020-05-20 13:25:00,104.6,104.82,104.51,104.74,9074.0,104.1681,104.3872,104.0785,104.3075,9074.0
2020-05-20 13:30:00,104.77,105.03,104.77,104.88,95039.0,104.3374,104.5963,104.3374,104.4469,95039.0
2020-05-20 13:35:00,104.87,105.38,104.85,105.35,20788.0,104.437,104.9449,104.4171,104.915,20788.0
2020-05-20 13:40:00,105.36,105.52,105.22,105.47,28271.0,104.925,105.0843,104.7855,105.0345,28271.0
2020-05-20 13:45:00,105.42,105.42,105.28,105.39,16342.0,104.9847,104.9847,104.8453,104.9548,16342.0
2020-05-20 13:50:00,105.39,105.43,105.18,105.21,19136.0,104.9548,104.9947,104.7457,104.7756,19136.0
2020-05-20 13:55:00,105.21,105.34,105.21,105.24,14153.0,104.7756,104.905,104.7756,104.8054,14153.0
2020-05-20 14:00:00,105.23,105.37,105.11,105.24,37406.0,104.7955,104.9349,104.676,104.8054,37406.0
2020-05-20 14:05:00,105.25,105.43,105.02,105.02,27932.0,104.8154,104.9947,104.5864,104.5864,27932.0
2020-05-20 14:10:00,105.08,105.25,105.03,105.1,10483.0,104.6461,104.8154,104.5963,104.666,10483.0
2020-05-20 14:15:00,105.11,105.23,104.94,105.16,31899.0,104.676,104.7955,104.5067,104.7258,31899.0
2020-05-20 14:20:00,105.15,105.31,105.09,105.11,18637.0,104.7158,104.8752,104.6561,104.676,18637.0
2020-05-20 14:25:00,105.11,105.15,104.84,104.95,33105.0,104.676,104.7158,104.4071,104.5166,33105.0
2020-05-20 14:30:00,104.94,105.2,104.88,105.19,32049.0,104.5067,104.7656,104.4469,104.7557,32049.0
2020-05-20 14:35:00,105.14,105.31,105.12,105.17,15477.0,104.7059,104.8752,104.6859,104.7357,15477.0
2020-05-20 14:40:00,105.18,105.24,105.16,105.21,12712.0,104.7457,104.8054,104.7258,104.7756,12712.0
2020-05-20 14:45:00,105.24,105.4,105.17,105.35,32353.0,104.8054,104.9648,104.7357,104.915,32353.0
2020-05-20 14:50:00,105.34,105.6,105.31,105.57,61720.0,104.905,105.164,104.8752,105.1341,61720.0
2020-05-20 14:55:00,105.48,105.53,105.35,105.35,11429.0,105.0445,105.0943,104.915,104.915,11429.0
2020-05-20 15:00:00,105.35,105.41,105.19,105.25,14781.0,104.915,104.9747,104.7557,104.8154,14781.0
2020-05-20 15:05:00,105.24,105.31,105.14,105.2,22376.0,104.8054,104.8752,104.7059,104.7656,22376.0
2020-05-20 15:10:00,105.21,105.27,104.94,105.13,188631.0,104.7756,104.8353,104.5067,104.6959,188631.0
2020-05-20 15:15:00,105.14,105.22,105.08,105.16,20350.0,104.7059,104.7855,104.6461,104.7258,20350.0
2020-05-20 15:20:00,105.18,105.35,105.18,105.25,25209.0,104.7457,104.915,104.7457,104.8154,25209.0
2020-05-20 15:25:00,105.24,105.28,105.12,105.17,19705.0,104.8054,104.8453,104.6859,104.7357,19705.0
2020-05-20 15:30:00,105.17,105.21,104.98,105.04,103326.0,104.7357,104.7756,104.5465,104.6063,103326.0
2020-05-20 15:35:00,105.04,105.34,105.04,105.33,45862.0,104.6063,104.905,104.6063,104.8951,45862.0
2020-05-20 15:40:00,105.32,105.39,105.26,105.37,34718.0,104.8851,104.9548,104.8254,104.9349,34718.0
2020-05-20 15:45:00,105.39,105.41,105.1,105.15,52630.0,104.9548,104.9747,104.666,104.7158,52630.0
2020-05-20 15:50:00,105.16,105.46,105.12,105.44,97399.0,104.7258,105.0245,104.6859,105.0046,97399.0
2020-05-20 15:55:00,105.43,105.62,105.34,105.53,182832.0,104.9947,105.1839,104.905,105.0943,182832.0
2020-05-21 09:30:00,105.57,105.74,104.8,104.99,93284.0,105.1341,105.3034,104.3673,104.5565,93284.0
2020-05-21 09:35:00,104.99,105.16,104.82,105.1,137730.0,104.5565,104.7258,104.3872,104.666,137730.0
2020-05-21 09:40:00,105.1,105.34,104.97,104.97,35671.0,104.666,104.905,104.5366,104.5366,35671.0
2020-05-21 09:45:00,104.99,105.04,104.44,104.52,46481.0,104.5565,104.6063,104.0088,104.0884,46481.0
2020-05-21 09:50:00,104.52,104.64,104.17,104.51,65362.0,104.0884,104.2079,103.7399,104.0785,65362.0
2020-05-21 09:55:00,104.53,104.81,104.42,104.78,46731.0,104.0984,104.3772,103.9888,104.3473,46731.0
2020-05-21 10:00:00,104.84,104.96,104.43,104.43,40243.0,104.4071,104.5266,103.9988,103.9988,40243.0
2020-05-21 10:05:00,104.42,104.53,103.99,104.44,80400.0,103.9888,104.0984,103.5606,104.0088,80400.0
2020-05-21 10:10:00,104.47,104.58,104.28,104.37,34648.0,104.0386,104.1482,103.8494,103.939,34648.0
2020-05-21 10:15:00,104.27,104.66,104.19,104.59,50900.0,103.8395,104.2278,103.7598,104.1581,50900.0
2020-05-21 10:20:00,104.63,104.71,104.41,104.71,69548.0,104.198,104.2776,103.9789,104.2776,69548.0
2020-05-21 10:25:00,104.68,104.69,104.34,104.35,22375.0,104.2478,104.2577,103.9092,103.9191,22375.0
2020-05-21 10:30:00,104.34,104.35,103.79,103.86,99157.0,103.9092,103.9191,103.3614,103.4311,99157.0
2020-05-21 10:35:00,103.77,103.88,103.48,103.72,172393.0,103.3415,103.4511,103.0527,103.2917,172393.0
2020-05-21 10:40:00,103.67,104.04,103.67,103.95,70728.0,103.2419,103.6104,103.2419,103.5208,70728.0
2020-05-21 10:45:00,103.94,104.1,103.75,104.09,33408.0,103.5108,103.6702,103.3216,103.6602,33408.0
2020-05-21 10:50:00,104.1,104.22,104.02,104.09,85720.0,103.6702,103.7897,103.5905,103.6602,85720.0
2020-05-21 10:55:00,104.08,104.2,104.01,104.03,49360.0,103.6502,103.7697,103.5805,103.6004,49360.0
2020-05-21 11:00:00,104.01,104.01,103.6,103.77,70634.0,103.5805,103.5805,103.1722,103.3415,70634.0
2020-05-21 11:05:00,103.76,103.8,103.42,103.56,58328.0,103.3316,103.3714,102.993,103.1324,58328.0
2020-05-21 11:10:00,103.57,103.7,103.48,103.7,67119.0,103.1423,103.2718,103.0527,103.2718,67119.0
2020-05-21 11:15:00,103.7,103.7,103.17,103.34,152134.0,103.2718,103.2718,102.744,102.9133,152134.0
2020-05-21 11:20:00,103.36,103.53,103.34,103.4,101032.0,102.9332,103.1025,102.9133,102.973,101032.0
2020-05-21 11:25:00,103.39,103.57,103.19,103.56,56015.0,102.9631,103.1423,102.7639,103.1324,56015.0
2020-05-21 11:30:00,103.57,103.93,103.53,103.81,75546.0,103.1423,103.5009,103.1025,103.3814,75546.0
2020-05-21 11:35:00,103.8,104.13,103.74,104.11,35832.0,103.3714,103.7,103.3116,103.6801,35832.0
2020-05-21 11:40:00,104.1,104.36,104.08,104.26,34473.0,103.6702,103.9291,103.6502,103.8295,34473.0
2020-05-21 11:45:00,104.26,104.34,104.1,104.16,28521.0,103.8295,103.9092,103.6702,103.7299,28521.0
2020-05-21 11:50:00,104.14,104.26,104.12,104.23,16970.0,103.71,103.8295,103.6901,103.7996,16970.0
2020-05-21 11:55:00,104.21,104.29,104.08,104.12,43061.0,103.7797,103.8594,103.6502,103.6901,43061.0
2020-05-21 12:00:00,104.14,104.58,104.14,104.56,39140.0,103.71,104.1482,103.71,104.1283,39140.0
2020-05-21 12:05:00,104.55,104.62,104.44,104.46,36747.0,104.1183,104.188,104.0088,104.0287,36747.0
2020-05-21 12:10:00,104.47,104.63,104.33,104.63,97821.0,104.0386,104.198,103.8992,104.198,97821.0
2020-05-21 12:15:00,104.63,104.74,104.52,104.63,189101.0,104.198,104.3075,104.0884,104.198,189101.0
2020-05-21 12:20:00,104.64,104.71,104.46,104.62,186676.0,104.2079,104.2776,104.0287,104.188,186676.0
2020-05-21 12:25:00,104.64,104.76,104.53,104.55,64238.0,104.2079,104.3274,104.0984,104.1183,64238.0
2020-05-21 12:30:00,104.55,104.57,104.22,104.47,69118.0,104.1183,104.1382,103.7897,104.0386,69118.0
2020-05-21 12:35:00,104.47,104.6,104.27,104.3,52935.0,104.0386,104.1681,103.8395,103.8693,52935.0
2020-05-21 12:40:00,104.31,104.67,104.31,104.56,45530.0,103.8793,104.2378,103.8793,104.1283,45530.0
2020-05-21 12:45:00,104.54,104.74,104.53,104.63,20938.0,104.1083,104.3075,104.0984,104.198,20938.0
2020-05-21 12:50:00,104.63,104.65,104.37,104.53,49551.0,104.198,104.2179,103.939,104.0984,49551.0
2020-05-21 12:55:00,104.53,104.6,104.48,104.51,13556.0,104.0984,104.1681,104.0486,104.0785,13556.0
2020-05-21 13:00:00,104.55,104.75,104.4,104.55,134491.0,104.1183,104.3175,103.9689,104.1183,134491.0
2020-05-21 13:05:00,104.59,104.63,104.4,104.44,15749.0,104.1581,104.198,103.9689,104.0088,15749.0
2020-05-21 13:10:00,104.48,104.52,104.42,104.47,15281.0,104.0486,104.0884,103.9888,104.0386,15281.0
2020-05-21 13:15:00,104.46,104.51,104.31,104.45,13898.0,104.0287,104.0785,103.8793,104.0187,13898.0
2020-05-21 13:20:00,104.41,104.49,104.34,104.49,14909.0,103.9789,104.0585,103.9092,104.0585,14909.0
2020-05-21 13:25:00,104.48,104.55,104.36,104.55,15521.0,104.0486,104.1183,103.9291,104.1183,15521.0
2020-05-21 13:30:00,104.52,104.56,104.37,104.5,8987.0,104.0884,104.1283,103.939,104.0685,8987.0
2020-05-21 13:35:00,104.48,104.5,104.27,104.4,90975.0,104.0486,104.0685,103.8395,103.9689,90975.0
2020-05-21 13:40:00,104.39,104.61,104.28,104.58,31085.0,103.959,104.1781,103.8494,104.1482,31085.0
2020-05-21 13:45:00,104.56,104.69,104.52,104.59,13740.0,104.1283,104.2577,104.0884,104.1581,13740.0
2020-05-21 13:50:00,104.6,104.62,104.39,104.42,51017.0,104.1681,104.188,103.959,103.9888,51017.0
2020-05-21 13:55:00,104.42,104.52,104.37,104.38,79521.0,103.9888,104.0884,103.939,103.949,79521.0
2020-05-21 14:00:00,104.38,104.67,104.31,104.64,59566.0,103.949,104.2378,103.8793,104.2079,59566.0
2020-05-21 14:05:00,104.62,104.71,104.58,104.58,46184.0,104.188,104.2776,104.1482,104.1482,46184.0
2020-05-21 14:10:00,104.58,104.74,104.58,104.71,37136.0,104.1482,104.3075,104.1482,104.2776,37136.0
2020-05-21 14:15:00,104.72,104.79,104.63,104.68,27421.0,104.2876,104.3573,104.198,104.2478,27421.0
2020-05-21 14:20:00,104.71,104.87,104.7,104.86,17625.0,104.2776,104.437,104.2677,104.427,17625.0
2020-05-21 14:25:00,104.85,104.89,104.71,104.84,39864.0,104.4171,104.4569,104.2776,104.4071,39864.0
2020-05-21 14:30:00,104.85,104.87,104.69,104.74,45800.0,104.4171,104.437,104.2577,104.3075,45800.0
2020-05-21 14:35:00,104.74,104.75,104.43,104.61,100172.0,104.3075,104.3175,103.9988,104.1781,100172.0
2020-05-21 14:40:00,104.61,104.81,104.6,104.76,80640.0,104.1781,104.3772,104.1681,104.3274,80640.0
2020-05-21 14:45:00,104.73,104.74,104.41,104.49,58856.0,104.2976,104.3075,103.9789,104.0585,58856.0
2020-05-21 14:50:00,104.5,104.85,104.5,104.79,63574.0,104.0685,104.4171,104.0685,104.3573,63574.0
2020-05-21 14:55:00,104.81,105.02,104.77,104.95,55912.0,104.3772,104.5864,104.3374,104.5166,55912.0
2020-05-21 15:00:00,104.99,105.19,104.97,105.07,100729.0,104.5565,104.7557,104.5366,104.6362,100729.0
2020-05-21 15:05:00,105.07,105.07,104.91,105.05,36490.0,104.6362,104.6362,104.4768,104.6162,36490.0
2020-05-21 15:10:00,105.0,105.09,104.9,105.09,31188.0,104.5664,104.6561,104.4669,104.6561,31188.0
2020-05-21 15:15:00,105.09,105.3,105.03,105.3,139040.0,104.6561,104.8652,104.5963,104.8652,139040.0
2020-05-21 15:20:00,105.31,105.36,105.18,105.26,54073.0,104.8752,104.925,104.7457,104.8254,54073.0
2020-05-21 15:25:00,105.26,105.28,104.92,104.95,53701.0,104.8254,104.8453,104.4868,104.5166,53701.0
2020-05-21 15:30:00,104.93,105.0,104.68,104.82,68191.0,104.4967,104.5664,104.2478,104.3872,68191.0
2020-05-21 15:35:00,104.82,105.04,104.74,104.98,53033.0,104.3872,104.6063,104.3075,104.5465,53033.0
2020-05-21 15:40:00,104.96,105.07,104.85,105.07,63706.0,104.5266,104.6362,104.4171,104.6362,63706.0
2020-05-21 15:45:00,105.05,105.08,104.9,104.97,79851.0,104.6162,104.6461,104.4669,104.5366,79851.0
2020-05-21 15:50:00,104.99,105.1,104.75,104.79,139809.0,104.5565,104.666,104.3175,104.3573,139809.0
2020-05-21 15:55:00,104.78,104.88,104.74,104.79,417885.0,104.3473,104.4469,104.3075,104.3573,417885.0
2020-05-22 09:30:00,104.65,104.65,104.14,104.64,72578.0,104.2179,104.2179,103.71,104.2079,72578.0
2020-05-22 09:35:00,104.59,104.6,103.93,104.02,101111.0,104.1581,104.1681,103.5009,103.5905,101111.0
2020-05-22 09:40:00,104.04,104.59,104.02,104.42,82824.0,103.6104,104.1581,103.5905,103.9888,82824.0
2020-05-22 09:45:00,104.39,105.0,104.21,104.86,80601.0,103.959,104.5664,103.7797,104.427,80601.0
2020-05-22 09:50:00,104.86,105.04,104.67,105.03,36171.0,104.427,104.6063,104.2378,104.5963,36171.0
2020-05-22 09:55:00,104.99,105.09,104.62,104.99,43689.0,104.5565,104.6561,104.188,104.5565,43689.0
2020-05-22 10:00:00,105.0,105.03,104.57,104.77,56187.0,104.5664,104.5963,104.1382,104.3374,56187.0
2020-05-22 10:05:00,104.8,104.96,104.46,104.68,46407.0,104.3673,104.5266,104.0287,104.2478,46407.0
2020-05-22 10:10:00,104.74,104.75,104.26,104.33,218763.0,104.3075,104.3175,103.8295,103.8992,218763.0
2020-05-22 10:15:00,104.32,104.49,104.18,104.42,43923.0,103.8892,104.0585,103.7498,103.9888,43923.0
2020-05-22 10:20:00,104.44,104.94,104.44,104.74,32294.0,104.0088,104.5067,104.0088,104.3075,32294.0
2020-05-22 10:25:00,104.71,104.86,104.62,104.82,11115.0,104.2776,104.427,104.188,104.3872,11115.0
2020-05-22 10:30:00,104.79,104.8,104.52,104.6,27290.0,104.3573,104.3673,104.0884,104.1681,27290.0
2020-05-22 10:35:00,104.57,104.58,104.39,104.56,14958.0,104.1382,104.1482,103.959,104.1283,14958.0
2020-05-22 10:40:00,104.64,104.71,104.29,104.32,44581.0,104.2079,104.2776,103.8594,103.8892,44581.0
2020-05-22 10:45:00,104.32,104.42,104.14,104.15,55079.0,103.8892,103.9888,103.71,103.7199,55079.0
2020-05-22 10:50:00,104.14,104.44,104.05,104.31,39537.0,103.71,104.0088,103.6204,103.8793,39537.0
2020-05-22 10:55:00,104.32,104.32,104.16,104.18,21253.0,103.8892,103.8892,103.7299,103.7498,21253.0
2020-05-22 11:00:00,104.16,104.44,104.16,104.34,18307.0,103.7299,104.0088,103.7299,103.9092,18307.0
2020-05-22 11:05:00,104.26,104.48,104.24,104.47,14250.0,103.8295,104.0486,103.8096,104.0386,14250.0
2020-05-22 11:10:00,104.37,104.73,104.36,104.65,15621.0,103.939,104.2976,103.9291,104.2179,15621.0
2020-05-22 11:15:00,104.67,104.78,104.6,104.76,26010.0,104.2378,104.3473,104.1681,104.3274,26010.0
2020-05-22 11:20:00,104.78,104.87,104.65,104.73,36429.0,104.3473,104.437,104.2179,104.2976,36429.0
2020-05-22 11:25:00,104.68,104.82,104.49,104.77,76571.0,104.2478,104.3872,104.0585,104.3374,76571.0
2020-05-22 11:30:00,104.76,104.85,104.62,104.76,17950.0,104.3274,104.4171,104.188,104.3274,17950.0
2020-05-22 11:35:00,104.77,104.94,104.74,104.85,38221.0,104.3374,104.5067,104.3075,104.4171,38221.0
2020-05-22 11:40:00,104.88,105.04,104.88,105.04,18887.0,104.4469,104.6063,104.4469,104.6063,18887.0
2020-05-22 11:45:00,105.04,105.14,104.98,104.98,29520.0,104.6063,104.7059,104.5465,104.5465,29520.0
2020-05-22 11:50:00,104.99,105.18,104.99,105.14,45868.0,104.5565,104.7457,104.5565,104.7059,45868.0
2020-05-22 11:55:00,105.14,105.17,104.99,105.04,25479.0,104.7059,104.7357,104.5565,104.6063,25479.0
2020-05-22 12:00:00,105.04,105.26,105.04,105.16,26019.0,104.6063,104.8254,104.6063,104.7258,26019.0
2020-05-22 12:05:00,105.15,105.22,105.04,105.09,13654.0,104.7158,104.7855,104.6063,104.6561,13654.0
2020-05-22 12:10:00,105.08,105.19,105.03,105.19,24938.0,104.6461,104.7557,104.5963,104.7557,24938.0
2020-05-22 12:15:00,105.17,105.39,105.13,105.39,21988.0,104.7357,104.9548,104.6959,104.9548,21988.0
2020-05-22 12:20:00,105.39,105.42,105.31,105.35,42560.0,104.9548,104.9847,104.8752,104.915,42560.0
2020-05-22 12:25:00,105.34,105.41,105.27,105.4,13549.0,104.905,104.9747,104.8353,104.9648,13549.0
2020-05-22 12:30:00,105.4,105.51,105.36,105.46,34287.0,104.9648,105.0743,104.925,105.0245,34287.0
2020-05-22 12:35:00,105.46,105.59,105.35,105.56,105477.0,105.0245,105.154,104.915,105.1241,105477.0
2020-05-22 12:40:00,105.57,105.65,105.5,105.61,29198.0,105.1341,105.2138,105.0644,105.1739,29198.0
2020-05-22 12:45:00,105.62,105.65,105.46,105.46,19153.0,105.1839,105.2138,105.0245,105.0245,19153.0
2020-05-22 12:50:00,105.48,105.57,105.45,105.54,15844.0,105.0445,105.1341,105.0146,105.1042,15844.0
2020-05-22 12:55:00,105.53,105.68,105.52,105.63,20097.0,105.0943,105.2436,105.0843,105.1938,20097.0
2020-05-22 13:00:00,105.62,105.84,105.62,105.79,149822.0,105.1839,105.403,105.1839,105.3532,149822.0
2020-05-22 13:05:00,105.79,105.8,105.56,105.56,59329.0,105.3532,105.3631,105.1241,105.1241,59329.0
2020-05-22 13:10:00,105.57,105.57,105.37,105.43,38112.0,105.1341,105.1341,104.9349,104.9947,38112.0
2020-05-22 13:15:00,105.45,105.55,105.42,105.42,12622.0,105.0146,105.1142,104.9847,104.9847,12622.0
2020-05-22 13:20:00,105.42,105.62,105.41,105.59,67674.0,104.9847,105.1839,104.9747,105.154,67674.0
2020-05-22 13:25:00,105.57,105.7,105.54,105.55,39105.0,105.1341,105.2635,105.1042,105.1142,39105.0
2020-05-22 13:30:00,105.57,105.57,105.37,105.38,37328.0,105.1341,105.1341,104.9349,104.9449,37328.0
2020-05-22 13:35:00,105.36,105.53,105.34,105.49,18286.0,104.925,105.0943,104.905,105.0544,18286.0
2020-05-22 13:40:00,105.49,105.57,105.48,105.5,28351.0,105.0544,105.1341,105.0445,105.0644,28351.0
2020-05-22 13:45:00,105.53,105.7,105.52,105.58,45536.0,105.0943,105.2635,105.0843,105.144,45536.0
2020-05-22 13:50:00,105.58,105.61,105.4,105.43,19663.0,105.144,105.1739,104.9648,104.9947,19663.0
2020-05-22 13:55:00,105.43,105.81,105.43,105.72,116166.0,104.9947,105.3731,104.9947,105.2835,116166.0
2020-05-22 14:00:00,105.71,105.87,105.7,105.86,27638.0,105.2735,105.4328,105.2635,105.4229,27638.0
2020-05-22 14:05:00,105.87,105.94,105.76,105.9,33973.0,105.4328,105.5026,105.3233,105.4627,33973.0
2020-05-22 14:10:00,105.9,105.99,105.84,105.84,50338.0,105.4627,105.5524,105.403,105.403,50338.0
2020-05-22 14:15:00,105.86,105.87,105.7,105.73,27097.0,105.4229,105.4328,105.2635,105.2934,27097.0
2020-05-22 14:20:00,105.71,105.75,105.63,105.67,71957.0,105.2735,105.3133,105.1938,105.2337,71957.0
2020-05-22 14:25:00,105.68,105.76,105.67,105.73,60245.0,105.2436,105.3233,105.2337,105.2934,60245.0
2020-05-22 14:30:00,105.73,105.87,105.7,105.87,57521.0,105.2934,105.4328,105.2635,105.4328,57521.0
2020-05-22 14:35:00,105.91,105.96,105.78,105.83,21945.0,105.4727,105.5225,105.3432,105.393,21945.0
2020-05-22 14:40:00,105.82,105.82,105.55,105.56,36313.0,105.3831,105.3831,105.1142,105.1241,36313.0
2020-05-22 14:45:00,105.57,105.65,105.51,105.58,19547.0,105.1341,105.2138,105.0743,105.144,19547.0
2020-05-22 14:50:00,105.56,105.66,105.55,105.59,19722.0,105.1241,105.2237,105.1142,105.154,19722.0
2020-05-22 14:55:00,105.59,105.69,105.58,105.69,22360.0,105.154,105.2536,105.144,105.2536,22360.0
2020-05-22 15:00:00,105.69,105.71,105.57,105.64,20588.0,105.2536,105.2735,105.1341,105.2038,20588.0
2020-05-22 15:05:00,105.64,105.85,105.62,105.85,31364.0,105.2038,105.4129,105.1839,105.4129,31364.0
2020-05-22 15:10:00,105.84,105.87,105.78,105.78,35680.0,105.403,105.4328,105.3432,105.3432,35680.0
2020-05-22 15:15:00,105.78,105.79,105.55,105.58,51348.0,105.3432,105.3532,105.1142,105.144,51348.0
2020-05-22 15:20:00,105.58,105.72,105.41,105.61,44304.0,105.144,105.2835,104.9747,105.1739,44304.0
2020-05-22 15:25:00,105.6,105.62,105.46,105.6,49018.0,105.164,105.1839,105.0245,105.164,49018.0
2020-05-22 15:30:00,105.59,105.78,105.57,105.71,75723.0,105.154,105.3432,105.1341,105.2735,75723.0
2020-05-22 15:35:00,105.71,105.78,105.63,105.68,38742.0,105.2735,105.3432,105.1938,105.2436,38742.0
2020-05-22 15:40:00,105.67,105.71,105.51,105.68,56636.0,105.2337,105.2735,105.0743,105.2436,56636.0
2020-05-22 15:45:00,105.69,105.79,105.67,105.73,160008.0,105.2536,105.3532,105.2337,105.2934,160008.0
2020-05-22 15:50:00,105.75,105.86,105.67,105.84,94556.0,105.3133,105.4229,105.2337,105.403,94556.0
2020-05-22 15:55:00,105.83,106.18,105.71,106.05,288222.0,105.393,105.7416,105.2735,105.6121,288222.0
2020-05-26 09:30:00,108.01,108.05,106.8,106.94,232926.0,107.564,107.6038,106.359,106.4984,232926.0
2020-05-26 09:35:00,106.91,107.23,106.72,107.18,143206.0,106.4686,106.7872,106.2793,106.7374,143206.0
2020-05-26 09:40:00,107.15,107.42,106.96,107.4,102251.0,106.7076,106.9764,106.5183,106.9565,102251.0
2020-05-26 09:45:00,107.42,107.46,106.91,106.95,71565.0,106.9764,107.0163,106.4686,106.5084,71565.0
2020-05-26 09:50:00,106.96,107.04,106.61,106.93,104798.0,106.5183,106.598,106.1698,106.4885,104798.0
2020-05-26 09:55:00,106.9,107.16,106.85,107.14,110708.0,106.4586,106.7175,106.4088,106.6976,110708.0
2020-05-26 10:00:00,107.17,107.68,107.11,107.42,219430.0,106.7275,107.2354,106.6677,106.9764,219430.0
2020-05-26 10:05:00,107.41,107.73,107.41,107.42,75308.0,106.9665,107.2852,106.9665,106.9764,75308.0
2020-05-26 10:10:00,107.42,107.52,107.15,107.28,32377.0,106.9764,107.076,106.7076,106.837,32377.0
2020-05-26 10:15:00,107.28,107.4,107.23,107.33,51210.0,106.837,106.9565,106.7872,106.8868,51210.0
2020-05-26 10:20:00,107.34,107.49,107.21,107.27,93865.0,106.8968,107.0462,106.7673,106.8271,93865.0
2020-05-26 10:25:00,107.27,107.29,106.92,107.07,166950.0,106.8271,106.847,106.4785,106.6279,166950.0
2020-05-26 10:30:00,107.07,107.11,106.97,107.1,23418.0,106.6279,106.6677,106.5283,106.6578,23418.0
2020-05-26 10:35:00,107.12,107.34,107.07,107.12,26446.0,106.6777,106.8968,106.6279,106.6777,26446.0
2020-05-26 10:40:00,107.11,107.12,106.4,106.5,55660.0,106.6677,106.6777,105.9607,106.0602,55660.0
2020-05-26 10:45:00,106.51,106.71,106.46,106.53,72259.0,106.0702,106.2694,106.0204,106.0901,72259.0
2020-05-26 10:50:00,106.55,107.06,106.55,107.01,111184.0,106.11,106.6179,106.11,106.5681,111184.0
2020-05-26 10:55:00,107.01,107.12,106.74,106.76,264593.0,106.5681,106.6777,106.2993,106.3192,264593.0
2020-05-26 11:00:00,106.73,106.76,106.45,106.47,155757.0,106.2893,106.3192,106.0105,106.0304,155757.0
2020-05-26 11:05:00,106.45,106.46,106.19,106.37,129344.0,106.0105,106.0204,105.7515,105.9308,129344.0
2020-05-26 11:10:00,106.37,106.47,106.19,106.35,136458.0,105.9308,106.0304,105.7515,105.9109,136458.0
2020-05-26 11:15:00,106.37,106.42,106.05,106.24,126850.0,105.9308,105.9806,105.6121,105.8013,126850.0
2020-05-26 11:20:00,106.24,106.26,105.86,105.88,283927.0,105.8013,105.8212,105.4229,105.4428,283927.0
2020-05-26 11:25:00,105.88,105.88,105.39,105.61,155690.0,105.4428,105.4428,104.9548,105.1739,155690.0
2020-05-26 11:30:00,105.61,105.9,105.49,105.84,73283.0,105.1739,105.4627,105.0544,105.403,73283.0
2020-05-26 11:35:00,105.82,105.93,105.62,105.8,92541.0,105.3831,105.4926,105.1839,105.3631,92541.0
2020-05-26 11:40:00,105.8,105.89,105.6,105.6,70318.0,105.3631,105.4528,105.164,105.164,70318.0
2020-05-26 11:45:00,105.6,105.62,105.35,105.51,162013.0,105.164,105.1839,104.915,105.0743,162013.0
2020-05-26 11:50:00,105.52,105.55,105.42,105.46,112111.0,105.0843,105.1142,104.9847,105.0245,112111.0
2020-05-26 11:55:00,105.46,105.72,105.45,105.72,39770.0,105.0245,105.2835,105.0146,105.2835,39770.0
2020-05-26 12:00:00,105.76,105.87,105.66,105.76,47855.0,105.3233,105.4328,105.2237,105.3233,47855.0
2020-05-26 12:05:00,105.75,105.87,105.7,105.84,27220.0,105.3133,105.4328,105.2635,105.403,27220.0
2020-05-26 12:10:00,105.87,106.04,105.87,105.95,27495.0,105.4328,105.6021,105.4328,105.5125,27495.0
2020-05-26 12:15:00,105.96,105.97,105.77,105.8,52318.0,105.5225,105.5324,105.3333,105.3631,52318.0
2020-05-26 12:20:00,105.8,105.95,105.72,105.94,68043.0,105.3631,105.5125,105.2835,105.5026,68043.0
2020-05-26 12:25:00,105.92,106.0,105.82,105.9,37942.0,105.4826,105.5623,105.3831,105.4627,37942.0
2020-05-26 12:30:00,105.92,106.02,105.87,106.02,29541.0,105.4826,105.5822,105.4328,105.5822,29541.0
2020-05-26 12:35:00,106.0,106.15,105.97,106.15,44616.0,105.5623,105.7117,105.5324,105.7117,44616.0
2020-05-26 12:40:00,106.15,106.16,106.0,106.07,39925.0,105.7117,105.7217,105.5623,105.632,39925.0
2020-05-26 12:45:00,106.07,106.24,106.07,106.19,64736.0,105.632,105.8013,105.632,105.7515,64736.0
2020-05-26 12:50:00,106.2,106.36,106.17,106.18,39519.0,105.7615,105.9208,105.7316,105.7416,39519.0
2020-05-26 12:55:00,106.15,106.21,105.87,106.02,71350.0,105.7117,105.7714,105.4328,105.5822,71350.0
2020-05-26 13:00:00,106.03,106.03,105.76,105.78,72799.0,105.5922,105.5922,105.3233,105.3432,72799.0
2020-05-26 13:05:00,105.76,105.8,105.53,105.56,68948.0,105.3233,105.3631,105.0943,105.1241,68948.0
2020-05-26 13:10:00,105.59,105.68,105.49,105.51,58639.0,105.154,105.2436,105.0544,105.0743,58639.0
2020-05-26 13:15:00,105.52,105.72,105.52,105.72,32043.0,105.0843,105.2835,105.0843,105.2835,32043.0
2020-05-26 13:20:00,105.71,105.81,105.67,105.77,37965.0,105.2735,105.3731,105.2337,105.3333,37965.0
2020-05-26 13:25:00,105.78,105.9,105.75,105.89,26110.0,105.3432,105.4627,105.3133,105.4528,26110.0
2020-05-26 13:30:00,105.89,105.9,105.6,105.62,68197.0,105.4528,105.4627,105.164,105.1839,68197.0
2020-05-26 13:35:00,105.62,105.8,105.54,105.78,25094.0,105.1839,105.3631,105.1042,105.3432,25094.0
2020-05-26 13:40:00,105.78,105.92,105.75,105.9,35007.0,105.3432,105.4826,105.3133,105.4627,35007.0
2020-05-26 13:45:00,105.9,105.98,105.78,105.87,47603.0,105.4627,105.5424,105.3432,105.4328,47603.0
2020-05-26 13:50:00,105.86,105.94,105.75,105.81,33003.0,105.4229,105.5026,105.3133,105.3731,33003.0
2020-05-26 13:55:00,105.82,105.85,105.73,105.74,28772.0,105.3831,105.4129,105.2934,105.3034,28772.0
2020-05-26 14:00:00,105.72,105.75,105.57,105.59,21446.0,105.2835,105.3133,105.1341,105.154,21446.0
2020-05-26 14:05:00,105.62,105.63,105.52,105.56,26403.0,105.1839,105.1938,105.0843,105.1241,26403.0
2020-05-26 14:10:00,105.56,105.66,105.53,105.59,34754.0,105.1241,105.2237,105.0943,105.154,34754.0
2020-05-26 14:15:00,105.6,105.65,105.54,105.57,24262.0,105.164,105.2138,105.1042,105.1341,24262.0
2020-05-26 14:20:00,105.57,105.72,105.57,105.64,31606.0,105.1341,105.2835,105.1341,105.2038,31606.0
2020-05-26 14:25:00,105.65,105.71,105.45,105.46,88578.0,105.2138,105.2735,105.0146,105.0245,88578.0
2020-05-26 14:30:00,105.46,105.6,105.4,105.42,85404.0,105.0245,105.164,104.9648,104.9847,85404.0
2020-05-26 14:35:00,105.42,105.52,105.34,105.34,107075.0,104.9847,105.0843,104.905,104.905,107075.0
2020-05-26 14:40:00,105.34,105.34,105.16,105.2,84743.0,104.905,104.905,104.7258,104.7656,84743.0
2020-05-26 14:45:00,105.21,105.25,105.03,105.04,117958.0,104.7756,104.8154,104.5963,104.6063,117958.0
2020-05-26 14:50:00,105.05,105.11,104.85,104.86,218741.0,104.6162,104.676,104.4171,104.427,218741.0
2020-05-26 14:55:00,104.85,105.08,104.85,104.99,106299.0,104.4171,104.6461,104.4171,104.5565,106299.0
2020-05-26 15:00:00,104.99,104.99,104.39,104.43,148806.0,104.5565,104.5565,103.959,103.9988,148806.0
2020-05-26 15:05:00,104.42,104.57,104.29,104.4,137478.0,103.9888,104.1382,103.8594,103.9689,137478.0
2020-05-26 15:10:00,104.39,104.54,104.37,104.46,129704.0,103.959,104.1083,103.939,104.0287,129704.0
2020-05-26 15:15:00,104.47,104.5,104.16,104.19,182980.0,104.0386,104.0685,103.7299,103.7598,182980.0
2020-05-26 15:20:00,104.18,104.43,104.09,104.33,126117.0,103.7498,103.9988,103.6602,103.8992,126117.0
2020-05-26 15:25:00,104.33,104.43,104.17,104.18,142764.0,103.8992,103.9988,103.7399,103.7498,142764.0
2020-05-26 15:30:00,104.18,104.41,103.77,103.89,153188.0,103.7498,103.9789,103.3415,103.461,153188.0
2020-05-26 15:35:00,103.9,104.12,103.9,104.0,217635.0,103.471,103.6901,103.471,103.5706,217635.0
2020-05-26 15:40:00,103.99,104.05,103.78,103.86,183839.0,103.5606,103.6204,103.3515,103.4311,183839.0
2020-05-26 15:45:00,103.86,103.89,103.43,103.43,350886.0,103.4311,103.461,103.0029,103.0029,350886.0
2020-05-26 15:50:00,103.46,103.68,103.39,103.58,238478.0,103.0328,103.2519,102.9631,103.1523,238478.0
2020-05-26 15:55:00,103.59,103.68,103.33,103.49,337165.0,103.1623,103.2519,102.9033,103.0627,337165.0
2020-05-27 09:30:00,102.99,103.17,101.69,101.91,364230.0,102.5647,102.744,101.2701,101.4892,364230.0
2020-05-27 09:35:00,101.94,102.24,101.4,101.69,402436.0,101.5191,101.8178,100.9813,101.2701,402436.0
2020-05-27 09:40:00,101.67,102.38,101.36,102.29,194137.0,101.2502,101.9573,100.9415,101.8676,194137.0
2020-05-27 09:45:00,102.28,102.28,100.96,101.0,303495.0,101.8577,101.8577,100.5431,100.583,303495.0
2020-05-27 09:50:00,101.0,101.27,100.55,100.6,204631.0,100.583,100.8518,100.1348,100.1846,204631.0
2020-05-27 09:55:00,100.61,100.81,100.0,100.68,143079.0,100.1946,100.3937,99.5871,100.2643,143079.0
2020-05-27 10:00:00,100.72,101.0,100.55,100.73,143381.0,100.3041,100.583,100.1348,100.3141,143381.0
2020-05-27 10:05:00,100.68,101.51,100.68,101.17,116905.0,100.2643,101.0909,100.2643,100.7523,116905.0
2020-05-27 10:10:00,101.17,101.36,100.9,101.27,78023.0,100.7523,100.9415,100.4834,100.8518,78023.0
2020-05-27 10:15:00,101.27,101.7,101.25,101.59,113448.0,100.8518,101.2801,100.8319,101.1705,113448.0
2020-05-27 10:20:00,101.62,101.73,101.07,101.11,191092.0,101.2004,101.3099,100.6527,100.6925,191092.0
2020-05-27 10:25:00,101.12,101.35,100.86,101.17,112045.0,100.7025,100.9315,100.4435,100.7523,112045.0
2020-05-27 10:30:00,101.14,101.23,100.79,100.83,80190.0,100.7224,100.812,100.3738,100.4137,80190.0
2020-05-27 10:35:00,100.8,100.83,100.16,100.17,104981.0,100.3838,100.4137,99.7464,99.7564,104981.0
2020-05-27 10:40:00,100.18,100.18,99.47,99.65,349777.0,99.7663,99.7663,99.0593,99.2385,349777.0
2020-05-27 10:45:00,99.66,99.7,98.87,98.93,237412.0,99.2485,99.2883,98.4618,98.5215,237412.0
2020-05-27 10:50:00,98.92,99.8,98.91,99.76,136400.0,98.5115,99.3879,98.5016,99.3481,136400.0
2020-05-27 10:55:00,99.75,99.82,99.33,99.45,150268.0,99.3381,99.4078,98.9199,99.0394,150268.0
2020-05-27 11:00:00,99.46,99.48,99.0,99.42,147273.0,99.0493,99.0692,98.5912,99.0095,147273.0
2020-05-27 11:05:00,99.41,100.06,99.32,99.93,122603.0,98.9995,99.6468,98.9099,99.5174,122603.0
2020-05-27 11:10:00,99.86,100.02,99.77,99.83,43144.0,99.4477,99.607,99.358,99.4178,43144.0
2020-05-27 11:15:00,99.79,100.43,99.62,100.42,140560.0,99.378,100.0153,99.2087,100.0054,140560.0
2020-05-27 11:20:00,100.44,100.63,100.29,100.52,161932.0,100.0253,100.2145,99.8759,100.1049,161932.0
2020-05-27 11:25:00,100.54,100.75,100.43,100.46,86569.0,100.1249,100.334,100.0153,100.0452,86569.0
2020-05-27 11:30:00,100.46,100.64,100.37,100.41,36891.0,100.0452,100.2244,99.9556,99.9954,36891.0
2020-05-27 11:35:00,100.46,100.7,100.19,100.42,86259.0,100.0452,100.2842,99.7763,100.0054,86259.0
2020-05-27 11:40:00,100.46,100.54,100.2,100.45,125427.0,100.0452,100.1249,99.7863,100.0352,125427.0
2020-05-27 11:45:00,100.44,101.06,100.42,101.03,40545.0,100.0253,100.6427,100.0054,100.6128,40545.0
2020-05-27 11:50:00,101.04,101.15,100.93,101.07,67586.0,100.6228,100.7323,100.5132,100.6527,67586.0
2020-05-27 11:55:00,101.08,101.1,100.93,101.09,17428.0,100.6626,100.6825,100.5132,100.6726,17428.0
2020-05-27 12:00:00,101.1,101.4,100.99,101.36,46658.0,100.6825,100.9813,100.573,100.9415,46658.0
2020-05-27 12:05:00,101.37,101.57,101.31,101.45,59085.0,100.9514,101.1506,100.8917,101.0311,59085.0
2020-05-27 12:10:00,101.42,101.49,101.2,101.44,33611.0,101.0012,101.0709,100.7821,101.0211,33611.0
2020-05-27 12:15:00,101.43,101.5,101.3,101.42,29169.0,101.0112,101.0809,100.8817,101.0012,29169.0
2020-05-27 12:20:00,101.45,101.48,101.17,101.3,38666.0,101.0311,101.061,100.7523,100.8817,38666.0
2020-05-27 12:25:00,101.3,101.58,101.16,101.21,115611.0,100.8817,101.1606,100.7423,100.7921,115611.0
2020-05-27 12:30:00,101.3,101.41,101.13,101.39,65500.0,100.8817,100.9913,100.7124,100.9713,65500.0
2020-05-27 12:35:00,101.41,101.55,101.34,101.55,23036.0,100.9913,101.1307,100.9216,101.1307,23036.0
2020-05-27 12:40:00,101.48,101.6,101.34,101.53,39213.0,101.061,101.1805,100.9216,101.1108,39213.0
2020-05-27 12:45:00,101.55,101.82,101.55,101.82,53943.0,101.1307,101.3996,101.1307,101.3996,53943.0
2020-05-27 12:50:00,101.84,102.02,101.78,101.93,79737.0,101.4195,101.5987,101.3597,101.5091,79737.0
2020-05-27 12:55:00,101.94,101.94,101.72,101.73,49511.0,101.5191,101.5191,101.3,101.3099,49511.0
2020-05-27 13:00:00,101.73,102.19,101.46,102.05,115928.0,101.3099,101.768,101.0411,101.6286,115928.0
2020-05-27 13:05:00,102.07,102.17,101.87,101.88,37822.0,101.6485,101.7481,101.4494,101.4593,37822.0
2020-05-27 13:10:00,101.89,102.0,101.77,101.92,29603.0,101.4693,101.5788,101.3498,101.4992,29603.0
2020-05-27 13:15:00,101.88,102.05,101.76,102.02,51772.0,101.4593,101.6286,101.3398,101.5987,51772.0
2020-05-27 13:20:00,102.02,102.29,102.02,102.2,43672.0,101.5987,101.8676,101.5987,101.778,43672.0
2020-05-27 13:25:00,102.22,102.25,102.04,102.11,71619.0,101.7979,101.8278,101.6187,101.6884,71619.0
2020-05-27 13:30:00,102.15,102.16,101.75,101.78,47957.0,101.7282,101.7382,101.3299,101.3597,47957.0
2020-05-27 13:35:00,101.8,102.11,101.78,102.09,48137.0,101.3797,101.6884,101.3597,101.6685,48137.0
2020-05-27 13:40:00,102.12,102.14,101.94,102.09,39687.0,101.6983,101.7182,101.5191,101.6685,39687.0
2020-05-27 13:45:00,102.01,102.19,101.94,102.16,36922.0,101.5888,101.768,101.5191,101.7382,36922.0
2020-05-27 13:50:00,102.16,102.29,102.03,102.25,66396.0,101.7382,101.8676,101.6087,101.8278,66396.0
2020-05-27 13:55:00,102.26,102.31,102.05,102.21,21205.0,101.8378,101.8875,101.6286,101.788,21205.0
2020-05-27 14:00:00,102.21,102.62,102.21,102.62,61471.0,101.788,102.1963,101.788,102.1963,61471.0
2020-05-27 14:05:00,102.59,102.61,102.34,102.43,47046.0,102.1664,102.1863,101.9174,102.0071,47046.0
2020-05-27 14:10:00,102.46,102.63,102.41,102.59,37627.0,102.0369,102.2062,101.9871,102.1664,37627.0
2020-05-27 14:15:00,102.58,102.88,102.56,102.88,73450.0,102.1564,102.4552,102.1365,102.4552,73450.0
2020-05-27 14:20:00,102.87,102.87,102.46,102.55,63681.0,102.4452,102.4452,102.0369,102.1266,63681.0
2020-05-27 14:25:00,102.57,102.72,102.49,102.71,45643.0,102.1465,102.2959,102.0668,102.2859,45643.0
2020-05-27 14:30:00,102.72,102.75,102.66,102.66,19982.0,102.2959,102.3257,102.2361,102.2361,19982.0
2020-05-27 14:35:00,102.67,102.67,102.51,102.57,28171.0,102.2461,102.2461,102.0867,102.1465,28171.0
2020-05-27 14:40:00,102.55,102.58,102.45,102.52,22303.0,102.1266,102.1564,102.027,102.0967,22303.0
2020-05-27 14:45:00,102.51,102.73,102.38,102.73,44616.0,102.0867,102.3058,101.9573,102.3058,44616.0
2020-05-27 14:50:00,102.71,102.93,102.67,102.9,50066.0,102.2859,102.505,102.2461,102.4751,50066.0
2020-05-27 14:55:00,102.91,102.99,102.82,102.94,46096.0,102.4851,102.5647,102.3954,102.5149,46096.0
2020-05-27 15:00:00,102.93,102.98,102.73,102.78,92307.0,102.505,102.5548,102.3058,102.3556,92307.0
2020-05-27 15:05:00,102.78,103.0,102.7,102.85,140860.0,102.3556,102.5747,102.2759,102.4253,140860.0
2020-05-27 15:10:00,102.85,102.97,102.77,102.96,33155.0,102.4253,102.5448,102.3456,102.5349,33155.0
2020-05-27 15:15:00,102.95,103.06,102.85,103.06,52882.0,102.5249,102.6345,102.4253,102.6345,52882.0
2020-05-27 15:20:00,103.05,103.19,103.02,103.06,123712.0,102.6245,102.7639,102.5946,102.6345,123712.0
2020-05-27 15:25:00,103.05,103.05,102.91,102.97,52201.0,102.6245,102.6245,102.4851,102.5448,52201.0
2020-05-27 15:30:00,102.94,103.04,102.84,102.99,47496.0,102.5149,102.6145,102.4154,102.5647,47496.0
2020-05-27 15:35:00,102.99,103.14,102.93,103.11,69855.0,102.5647,102.7141,102.505,102.6842,69855.0
2020-05-27 15:40:00,103.1,103.48,103.08,103.44,119682.0,102.6743,103.0527,102.6544,103.0129,119682.0
2020-05-27 15:45:00,103.43,103.67,103.35,103.4,113629.0,103.0029,103.2419,102.9233,102.973,113629.0
2020-05-27 15:50:00,103.41,103.52,103.19,103.19,145191.0,102.983,103.0926,102.7639,102.7639,145191.0
2020-05-27 15:55:00,103.19,103.59,103.14,103.59,171333.0,102.7639,103.1623,102.7141,103.1623,171333.0
2020-05-28 09:30:00,103.31,103.83,102.99,103.47,177903.0,102.8834,103.4013,102.5647,103.0428,177903.0
2020-05-28 09:35:00,103.46,104.39,103.43,103.81,104307.0,103.0328,103.959,103.0029,103.3814,104307.0
2020-05-28 09:40:00,103.84,104.13,103.45,103.89,111464.0,103.4112,103.7,103.0228,103.461,111464.0
2020-05-28 09:45:00,103.91,103.91,103.17,103.25,144747.0,103.4809,103.4809,102.744,102.8237,144747.0
2020-05-28 09:50:00,103.27,103.79,103.2,103.66,55741.0,102.8436,103.3614,102.7739,103.232,55741.0
2020-05-28 09:55:00,103.62,103.66,103.26,103.63,52446.0,103.1921,103.232,102.8336,103.2021,52446.0
2020-05-28 10:00:00,103.59,104.08,103.43,103.62,110451.0,103.1623,103.6502,103.0029,103.1921,110451.0
2020-05-28 10:05:00,103.64,103.99,103.4,103.87,106699.0,103.2121,103.5606,102.973,103.4411,106699.0
2020-05-28 10:10:00,103.85,104.13,103.69,104.05,76977.0,103.4212,103.7,103.2618,103.6204,76977.0
2020-05-28 10:15:00,104.03,104.03,103.56,103.73,92418.0,103.6004,103.6004,103.1324,103.3017,92418.0
2020-05-28 10:20:00,103.72,104.06,103.69,103.7,51398.0,103.2917,103.6303,103.2618,103.2718,51398.0
2020-05-28 10:25:00,103.66,104.13,103.66,104.1,10610.0,103.232,103.7,103.232,103.6702,10610.0
2020-05-28 10:30:00,104.11,104.24,104.07,104.14,17983.0,103.6801,103.8096,103.6403,103.71,17983.0
2020-05-28 10:35:00,104.13,104.43,104.13,104.43,47712.0,103.7,103.9988,103.7,103.9988,47712.0
2020-05-28 10:40:00,104.45,104.66,104.08,104.43,71779.0,104.0187,104.2278,103.6502,103.9988,71779.0
2020-05-28 10:45:00,104.39,104.63,104.38,104.54,32045.0,103.959,104.198,103.949,104.1083,32045.0
2020-05-28 10:50:00,104.52,104.67,104.48,104.48,14594.0,104.0884,104.2378,104.0486,104.0486,14594.0
2020-05-28 10:55:00,104.52,104.66,104.35,104.57,63421.0,104.0884,104.2278,103.9191,104.1382,63421.0
2020-05-28 11:00:00,104.61,104.9,104.5,104.66,59401.0,104.1781,104.4669,104.0685,104.2278,59401.0
2020-05-28 11:05:00,104.73,105.01,104.47,104.47,42200.0,104.2976,104.5764,104.0386,104.0386,42200.0
2020-05-28 11:10:00,104.46,104.82,104.39,104.82,35016.0,104.0287,104.3872,103.959,104.3872,35016.0
2020-05-28 11:15:00,104.84,104.97,104.66,104.66,21539.0,104.4071,104.5366,104.2278,104.2278,21539.0
2020-05-28 11:20:00,104.66,104.67,104.28,104.45,32275.0,104.2278,104.2378,103.8494,104.0187,32275.0
2020-05-28 11:25:00,104.45,104.78,104.4,104.78,20982.0,104.0187,104.3473,103.9689,104.3473,20982.0
2020-05-28 11:30:00,104.74,104.74,104.35,104.44,16151.0,104.3075,104.3075,103.9191,104.0088,16151.0
2020-05-28 11:35:00,104.38,104.48,104.18,104.36,45488.0,103.949,104.0486,103.7498,103.9291,45488.0
2020-05-28 11:40:00,104.28,104.34,104.1,104.31,26836.0,103.8494,103.9092,103.6702,103.8793,26836.0
2020-05-28 11:45:00,104.31,104.39,104.23,104.35,109115.0,103.8793,103.959,103.7996,103.9191,109115.0
2020-05-28 11:50:00,104.36,104.48,104.35,104.48,90218.0,103.9291,104.0486,103.9191,104.0486,90218.0
2020-05-28 11:55:00,104.47,104.54,104.39,104.47,26597.0,104.0386,104.1083,103.959,104.0386,26597.0
2020-05-28 12:00:00,104.5,104.56,104.33,104.43,27260.0,104.0685,104.1283,103.8992,103.9988,27260.0
2020-05-28 12:05:00,104.44,104.59,104.41,104.44,60351.0,104.0088,104.1581,103.9789,104.0088,60351.0
2020-05-28 12:10:00,104.44,104.54,104.33,104.38,40345.0,104.0088,104.1083,103.8992,103.949,40345.0
2020-05-28 12:15:00,104.38,104.66,104.37,104.51,83299.0,103.949,104.2278,103.939,104.0785,83299.0
2020-05-28 12:20:00,104.51,104.54,104.45,104.54,29149.0,104.0785,104.1083,104.0187,104.1083,29149.0
2020-05-28 12:25:00,104.55,104.67,104.36,104.43,44646.0,104.1183,104.2378,103.9291,103.9988,44646.0
2020-05-28 12:30:00,104.39,104.44,104.24,104.34,34016.0,103.959,104.0088,103.8096,103.9092,34016.0
2020-05-28 12:35:00,104.32,104.57,104.32,104.56,35590.0,103.8892,104.1382,103.8892,104.1283,35590.0
2020-05-28 12:40:00,104.55,104.72,104.54,104.57,46194.0,104.1183,104.2876,104.1083,104.1382,46194.0
2020-05-28 12:45:00,104.57,104.61,104.42,104.48,38813.0,104.1382,104.1781,103.9888,104.0486,38813.0
2020-05-28 12:50:00,104.5,104.64,104.43,104.6,45311.0,104.0685,104.2079,103.9988,104.1681,45311.0
2020-05-28 12:55:00,104.59,104.67,104.48,104.63,25134.0,104.1581,104.2378,104.0486,104.198,25134.0
2020-05-28 13:00:00,104.63,104.69,104.58,104.66,19543.0,104.198,104.2577,104.1482,104.2278,19543.0
2020-05-28 13:05:00,104.66,104.73,104.49,104.52,15422.0,104.2278,104.2976,104.0585,104.0884,15422.0
2020-05-28 13:10:00,104.53,104.64,104.44,104.57,23751.0,104.0984,104.2079,104.0088,104.1382,23751.0
2020-05-28 13:15:00,104.52,104.52,104.42,104.49,30326.0,104.0884,104.0884,103.9888,104.0585,30326.0
2020-05-28 13:20:00,104.48,104.51,104.39,104.44,15527.0,104.0486,104.0785,103.959,104.0088,15527.0
2020-05-28 13:25:00,104.42,104.59,104.4,104.55,9581.0,103.9888,104.1581,103.9689,104.1183,9581.0
2020-05-28 13:30:00,104.54,104.54,104.47,104.51,15564.0,104.1083,104.1083,104.0386,104.0785,15564.0
2020-05-28 13:35:00,104.52,104.88,104.49,104.73,136283.0,104.0884,104.4469,104.0585,104.2976,136283.0
2020-05-28 13:40:00,104.74,104.78,104.58,104.72,26990.0,104.3075,104.3473,104.1482,104.2876,26990.0
2020-05-28 13:45:00,104.71,104.79,104.68,104.69,21003.0,104.2776,104.3573,104.2478,104.2577,21003.0
2020-05-28 13:50:00,104.69,104.69,104.38,104.45,35188.0,104.2577,104.2577,103.949,104.0187,35188.0
2020-05-28 13:55:00,104.43,104.62,104.39,104.5,42984.0,103.9988,104.188,103.959,104.0685,42984.0
2020-05-28 14:00:00,104.53,104.72,104.52,104.62,27115.0,104.0984,104.2876,104.0884,104.188,27115.0
2020-05-28 14:05:00,104.51,104.7,104.49,104.56,73528.0,104.0785,104.2677,104.0585,104.1283,73528.0
2020-05-28 14:10:00,104.52,104.59,104.41,104.56,35007.0,104.0884,104.1581,103.9789,104.1283,35007.0
2020-05-28 14:15:00,104.56,104.71,104.56,104.64,9649.0,104.1283,104.2776,104.1283,104.2079,9649.0
2020-05-28 14:20:00,104.6,104.68,104.5,104.5,8661.0,104.1681,104.2478,104.0685,104.0685,8661.0
2020-05-28 14:25:00,104.48,104.53,104.16,104.32,54564.0,104.0486,104.0984,103.7299,103.8892,54564.0
2020-05-28 14:30:00,104.32,104.37,104.04,104.16,147595.0,103.8892,103.939,103.6104,103.7299,147595.0
2020-05-28 14:35:00,104.18,104.25,104.02,104.07,25596.0,103.7498,103.8195,103.5905,103.6403,25596.0
2020-05-28 14:40:00,104.07,104.1,103.7,103.73,71842.0,103.6403,103.6702,103.2718,103.3017,71842.0
2020-05-28 14:45:00,103.74,103.89,103.73,103.81,12846.0,103.3116,103.461,103.3017,103.3814,12846.0
2020-05-28 14:50:00,103.82,103.89,103.72,103.82,14514.0,103.3913,103.461,103.2917,103.3913,14514.0
2020-05-28 14:55:00,103.82,104.02,103.71,104.01,29047.0,103.3913,103.5905,103.2818,103.5805,29047.0
2020-05-28 15:00:00,103.97,104.08,103.95,104.05,49044.0,103.5407,103.6502,103.5208,103.6204,49044.0
2020-05-28 15:05:00,104.04,104.06,103.92,103.97,22569.0,103.6104,103.6303,103.4909,103.5407,22569.0
2020-05-28 15:10:00,103.97,104.18,103.84,104.18,31394.0,103.5407,103.7498,103.4112,103.7498,31394.0
2020-05-28 15:15:00,104.16,104.19,103.44,103.44,68523.0,103.7299,103.7598,103.0129,103.0129,68523.0
2020-05-28 15:20:00,103.46,103.73,103.35,103.71,26109.0,103.0328,103.3017,102.9233,103.2818,26109.0
2020-05-28 15:25:00,103.73,103.89,103.54,103.54,44416.0,103.3017,103.461,103.1125,103.1125,44416.0
2020-05-28 15:30:00,103.51,103.72,103.38,103.53,53066.0,103.0826,103.2917,102.9531,103.1025,53066.0
2020-05-28 15:35:00,103.55,103.77,103.42,103.61,42060.0,103.1224,103.3415,102.993,103.1822,42060.0
2020-05-28 15:40:00,103.59,103.59,103.19,103.27,52381.0,103.1623,103.1623,102.7639,102.8436,52381.0
2020-05-28 15:45:00,103.27,103.34,102.57,102.57,216849.0,102.8436,102.9133,102.1465,102.1465,216849.0
2020-05-28 15:50:00,102.56,102.68,102.26,102.49,611255.0,102.1365,102.256,101.8378,102.0668,611255.0
2020-05-28 15:55:00,102.48,102.81,102.48,102.63,348681.0,102.0568,102.3855,102.0568,102.2062,348681.0
2020-05-29 09:30:00,102.65,103.17,102.37,102.79,237200.0,102.2261,102.744,101.9473,102.3656,237200.0
2020-05-29 09:35:00,102.76,102.85,102.31,102.53,137111.0,102.3357,102.4253,101.8875,102.1066,137111.0
2020-05-29 09:40:00,102.49,102.86,102.46,102.7,179693.0,102.0668,102.4353,102.0369,102.2759,179693.0
2020-05-29 09:45:00,102.76,103.0,102.3,102.7,131242.0,102.3357,102.5747,101.8776,102.2759,131242.0
2020-05-29 09:50:00,102.64,102.89,102.3,102.36,98359.0,102.2162,102.4652,101.8776,101.9373,98359.0
2020-05-29 09:55:00,102.34,102.45,101.95,102.25,80632.0,101.9174,102.027,101.529,101.8278,80632.0
2020-05-29 10:00:00,102.22,102.57,101.96,102.56,70734.0,101.7979,102.1465,101.539,102.1365,70734.0
2020-05-29 10:05:00,102.56,102.75,101.9,102.01,90917.0,102.1365,102.3257,101.4792,101.5888,90917.0
2020-05-29 10:10:00,102.0,102.14,101.72,101.89,150270.0,101.5788,101.7182,101.3,101.4693,150270.0
2020-05-29 10:15:00,101.93,102.03,101.74,101.75,121324.0,101.5091,101.6087,101.3199,101.3299,121324.0
2020-05-29 10:20:00,101.7,101.76,101.38,101.65,126154.0,101.2801,101.3398,100.9614,101.2303,126154.0
2020-05-29 10:25:00,101.61,101.75,101.18,101.35,110051.0,101.1904,101.3299,100.7622,100.9315,110051.0
2020-05-29 10:30:00,101.38,101.71,101.38,101.71,75166.0,100.9614,101.29,100.9614,101.29,75166.0
2020-05-29 10:35:00,101.7,101.79,101.49,101.71,87601.0,101.2801,101.3697,101.0709,101.29,87601.0
2020-05-29 10:40:00,101.71,101.74,101.25,101.36,83164.0,101.29,101.3199,100.8319,100.9415,83164.0
2020-05-29 10:45:00,101.37,101.39,100.88,100.96,102716.0,100.9514,100.9713,100.4635,100.5431,102716.0
2020-05-29 10:50:00,100.95,101.0,100.61,100.68,99369.0,100.5332,100.583,100.1946,100.2643,99369.0
2020-05-29 10:55:00,100.71,100.89,100.62,100.79,59674.0,100.2942,100.4734,100.2045,100.3738,59674.0
2020-05-29 11:00:00,100.8,100.96,100.6,100.7,113446.0,100.3838,100.5431,100.1846,100.2842,113446.0
2020-05-29 11:05:00,100.71,101.08,100.7,100.87,182234.0,100.2942,100.6626,100.2842,100.4535,182234.0
2020-05-29 11:10:00,100.87,101.32,100.87,101.32,66524.0,100.4535,100.9016,100.4535,100.9016,66524.0
2020-05-29 11:15:00,101.29,101.36,101.18,101.25,152868.0,100.8718,100.9415,100.7622,100.8319,152868.0
2020-05-29 11:20:00,101.23,101.36,100.95,100.99,209836.0,100.812,100.9415,100.5332,100.573,209836.0
2020-05-29 11:25:00,100.98,101.06,100.82,101.03,169384.0,100.563,100.6427,100.4037,100.6128,169384.0
2020-05-29 11:30:00,101.02,101.21,100.9,101.12,86354.0,100.6029,100.7921,100.4834,100.7025,86354.0
2020-05-29 11:35:00,101.11,101.34,101.02,101.29,64591.0,100.6925,100.9216,100.6029,100.8718,64591.0
2020-05-29 11:40:00,101.29,101.35,101.08,101.1,49338.0,100.8718,100.9315,100.6626,100.6825,49338.0
2020-05-29 11:45:00,101.1,101.47,101.03,101.45,49248.0,100.6825,101.051,100.6128,101.0311,49248.0
2020-05-29 11:50:00,101.45,101.55,101.38,101.4,55577.0,101.0311,101.1307,100.9614,100.9813,55577.0
2020-05-29 11:55:00,101.4,101.48,101.25,101.32,42329.0,100.9813,101.061,100.8319,100.9016,42329.0
2020-05-29 12:00:00,101.34,101.42,101.28,101.29,32519.0,100.9216,101.0012,100.8618,100.8718,32519.0
2020-05-29 12:05:00,101.3,101.33,100.96,101.01,89083.0,100.8817,100.9116,100.5431,100.5929,89083.0
2020-05-29 12:10:00,100.99,101.12,100.97,101.01,65735.0,100.573,100.7025,100.5531,100.5929,65735.0
2020-05-29 12:15:00,101.0,101.0,100.43,100.46,133876.0,100.583,100.583,100.0153,100.0452,133876.0
2020-05-29 12:20:00,100.46,100.65,100.42,100.59,39964.0,100.0452,100.2344,100.0054,100.1746,39964.0
2020-05-29 12:25:00,100.58,100.93,100.54,100.91,133898.0,100.1647,100.5132,100.1249,100.4933,133898.0
2020-05-29 12:30:00,100.87,100.87,100.52,100.64,135035.0,100.4535,100.4535,100.1049,100.2244,135035.0
2020-05-29 12:35:00,100.64,100.81,100.51,100.79,93401.0,100.2244,100.3937,100.095,100.3738,93401.0
2020-05-29 12:40:00,100.81,100.89,100.52,100.62,149750.0,100.3937,100.4734,100.1049,100.2045,149750.0
2020-05-29 12:45:00,100.6,100.61,100.28,100.46,195789.0,100.1846,100.1946,99.8659,100.0452,195789.0
2020-05-29 12:50:00,100.44,100.49,100.0,100.28,123296.0,100.0253,100.0751,99.5871,99.8659,123296.0
2020-05-29 12:55:00,100.23,100.77,100.18,100.59,355086.0,99.8161,100.3539,99.7663,100.1746,355086.0
2020-05-29 13:00:00,100.61,100.8,100.49,100.66,73485.0,100.1946,100.3838,100.0751,100.2444,73485.0
2020-05-29 13:05:00,100.66,100.82,100.58,100.71,87076.0,100.2444,100.4037,100.1647,100.2942,87076.0
2020-05-29 13:10:00,100.7,101.01,100.69,101.0,32903.0,100.2842,100.5929,100.2742,100.583,32903.0
2020-05-29 13:15:00,100.97,101.16,100.88,100.94,68906.0,100.5531,100.7423,100.4635,100.5232,68906.0
2020-05-29 13:20:00,100.96,101.04,100.79,100.83,66012.0,100.5431,100.6228,100.3738,100.4137,66012.0
2020-05-29 13:25:00,100.79,100.9,100.73,100.89,76461.0,100.3738,100.4834,100.3141,100.4734,76461.0
2020-05-29 13:30:00,100.86,101.11,100.84,100.98,28355.0,100.4435,100.6925,100.4236,100.563,28355.0
2020-05-29 13:35:00,100.98,101.01,100.74,100.85,83562.0,100.563,100.5929,100.324,100.4336,83562.0
2020-05-29 13:40:00,100.83,100.97,100.81,100.89,26655.0,100.4137,100.5531,100.3937,100.4734,26655.0
2020-05-29 13:45:00,100.92,100.94,100.82,100.92,27774.0,100.5033,100.5232,100.4037,100.5033,27774.0
2020-05-29 13:50:00,100.92,100.99,100.85,100.87,97040.0,100.5033,100.573,100.4336,100.4535,97040.0
2020-05-29 13:55:00,100.88,101.08,100.83,101.04,76359.0,100.4635,100.6626,100.4137,100.6228,76359.0
2020-05-29 14:00:00,101.04,101.33,100.96,101.18,150761.0,100.6228,100.9116,100.5431,100.7622,150761.0
2020-05-29 14:05:00,101.19,101.87,101.11,101.84,160092.0,100.7722,101.4494,100.6925,101.4195,160092.0
2020-05-29 14:10:00,101.84,102.0,101.56,101.58,103109.0,101.4195,101.5788,101.1406,101.1606,103109.0
2020-05-29 14:15:00,101.55,101.8,101.48,101.79,41048.0,101.1307,101.3797,101.061,101.3697,41048.0
2020-05-29 14:20:00,101.77,101.84,101.61,101.78,34192.0,101.3498,101.4195,101.1904,101.3597,34192.0
2020-05-29 14:25:00,101.78,102.03,101.73,101.93,55200.0,101.3597,101.6087,101.3099,101.5091,55200.0
2020-05-29 14:30:00,101.94,101.98,101.63,101.71,74607.0,101.5191,101.5589,101.2104,101.29,74607.0
2020-05-29 14:35:00,101.72,101.77,101.42,101.47,65498.0,101.3,101.3498,101.0012,101.051,65498.0
2020-05-29 14:40:00,101.5,101.69,101.47,101.48,26681.0,101.0809,101.2701,101.051,101.061,26681.0
2020-05-29 14:45:00,101.48,101.65,101.32,101.35,39158.0,101.061,101.2303,100.9016,100.9315,39158.0
2020-05-29 14:50:00,101.37,101.4,100.4,100.9,234885.0,100.9514,100.9813,99.9854,100.4834,234885.0
2020-05-29 14:55:00,100.9,101.75,100.71,101.74,298531.0,100.4834,101.3299,100.2942,101.3199,298531.0
2020-05-29 15:00:00,101.75,101.81,101.6,101.77,143781.0,101.3299,101.3896,101.1805,101.3498,143781.0
2020-05-29 15:05:00,101.75,101.75,101.35,101.49,138981.0,101.3299,101.3299,100.9315,101.0709,138981.0
2020-05-29 15:10:00,101.44,101.67,101.28,101.29,106513.0,101.0211,101.2502,100.8618,100.8718,106513.0
2020-05-29 15:15:00,101.31,101.7,101.19,101.67,63157.0,100.8917,101.2801,100.7722,101.2502,63157.0
2020-05-29 15:20:00,101.68,101.9,101.68,101.89,150943.0,101.2601,101.4792,101.2601,101.4693,150943.0
2020-05-29 15:25:00,101.88,101.88,101.55,101.69,191461.0,101.4593,101.4593,101.1307,101.2701,191461.0
2020-05-29 15:30:00,101.68,101.93,101.68,101.83,153612.0,101.2601,101.5091,101.2601,101.4095,153612.0
2020-05-29 15:35:00,101.84,102.23,101.82,102.21,165773.0,101.4195,101.8079,101.3996,101.788,165773.0
2020-05-29 15:40:00,102.21,102.41,102.08,102.32,83716.0,101.788,101.9871,101.6585,101.8975,83716.0
2020-05-29 15:45:00,102.31,102.37,102.15,102.16,252083.0,101.8875,101.9473,101.7282,101.7382,252083.0
2020-05-29 15:50:00,102.17,103.44,102.17,103.44,200664.0,101.7481,103.0129,101.7481,103.0129,200664.0
2020-05-29 15:55:00,103.43,103.8,103.38,103.54,438274.0,103.0029,103.3714,102.9531,103.1125,438274.0
2020-06-01 09:30:00,103.25,104.13,103.13,103.49,144346.0,102.8237,103.7,102.7042,103.0627,144346.0
2020-06-01 09:35:00,103.5,103.72,102.86,102.94,124849.0,103.0726,103.2917,102.4353,102.5149,124849.0
2020-06-01 09:40:00,102.89,103.9,102.81,103.9,186231.0,102.4652,103.471,102.3855,103.471,186231.0
2020-06-01 09:45:00,103.89,104.0,103.31,103.37,146309.0,103.461,103.5706,102.8834,102.9432,146309.0
2020-06-01 09:50:00,103.38,103.42,103.04,103.12,43285.0,102.9531,102.993,102.6145,102.6942,43285.0
2020-06-01 09:55:00,103.12,103.31,103.03,103.04,26756.0,102.6942,102.8834,102.6046,102.6145,26756.0
2020-06-01 10:00:00,103.06,103.5,103.03,103.48,45302.0,102.6345,103.0726,102.6046,103.0527,45302.0
2020-06-01 10:05:00,103.48,103.94,103.47,103.62,50782.0,103.0527,103.5108,103.0428,103.1921,50782.0
2020-06-01 10:10:00,103.57,104.0,103.55,103.93,102602.0,103.1423,103.5706,103.1224,103.5009,102602.0
2020-06-01 10:15:00,103.95,104.16,103.93,104.09,46218.0,103.5208,103.7299,103.5009,103.6602,46218.0
2020-06-01 10:20:00,104.05,104.2,103.9,104.05,269783.0,103.6204,103.7697,103.471,103.6204,269783.0
2020-06-01 10:25:00,104.07,104.42,104.05,104.29,33994.0,103.6403,103.9888,103.6204,103.8594,33994.0
2020-06-01 10:30:00,104.29,104.47,104.2,104.45,29810.0,103.8594,104.0386,103.7697,104.0187,29810.0
2020-06-01 10:35:00,104.45,104.56,104.34,104.54,34943.0,104.0187,104.1283,103.9092,104.1083,34943.0
2020-06-01 10:40:00,104.52,104.59,104.25,104.37,101287.0,104.0884,104.1581,103.8195,103.939,101287.0
2020-06-01 10:45:00,104.35,104.35,103.81,103.88,70348.0,103.9191,103.9191,103.3814,103.4511,70348.0
2020-06-01 10:50:00,103.86,104.02,103.79,103.9,45394.0,103.4311,103.5905,103.3614,103.471,45394.0
2020-06-01 10:55:00,103.88,104.06,103.87,104.05,23867.0,103.4511,103.6303,103.4411,103.6204,23867.0
2020-06-01 11:00:00,104.07,104.24,103.98,103.98,35522.0,103.6403,103.8096,103.5507,103.5507,35522.0
2020-06-01 11:05:00,103.94,103.98,103.25,103.25,136080.0,103.5108,103.5507,102.8237,102.8237,136080.0
2020-06-01 11:10:00,103.26,103.5,103.16,103.46,118161.0,102.8336,103.0726,102.734,103.0328,118161.0
2020-06-01 11:15:00,103.47,103.54,103.3,103.34,105875.0,103.0428,103.1125,102.8735,102.9133,105875.0
2020-06-01 11:20:00,103.35,103.47,103.22,103.41,95745.0,102.9233,103.0428,102.7938,102.983,95745.0
2020-06-01 11:25:00,103.34,103.52,103.14,103.47,108226.0,102.9133,103.0926,102.7141,103.0428,108226.0
2020-06-01 11:30:00,103.45,103.79,103.45,103.79,18747.0,103.0228,103.3614,103.0228,103.3614,18747.0
2020-06-01 11:35:00,103.78,103.92,103.69,103.81,27406.0,103.3515,103.4909,103.2618,103.3814,27406.0
2020-06-01 11:40:00,103.82,103.93,103.7,103.92,36743.0,103.3913,103.5009,103.2718,103.4909,36743.0
2020-06-01 11:45:00,103.94,103.96,103.72,103.91,24001.0,103.5108,103.5307,103.2917,103.4809,24001.0
2020-06-01 11:50:00,103.9,103.9,103.63,103.63,33990.0,103.471,103.471,103.2021,103.2021,33990.0
2020-06-01 11:55:00,103.65,103.85,103.62,103.83,38023.0,103.222,103.4212,103.1921,103.4013,38023.0
2020-06-01 12:00:00,103.82,103.83,103.64,103.66,50727.0,103.3913,103.4013,103.2121,103.232,50727.0
2020-06-01 12:05:00,103.67,103.86,103.64,103.81,34875.0,103.2419,103.4311,103.2121,103.3814,34875.0
2020-06-01 12:10:00,103.83,103.97,103.83,103.96,17511.0,103.4013,103.5407,103.4013,103.5307,17511.0
2020-06-01 12:15:00,103.97,104.05,103.91,104.0,30239.0,103.5407,103.6204,103.4809,103.5706,30239.0
2020-06-01 12:20:00,104.01,104.06,103.94,103.98,38120.0,103.5805,103.6303,103.5108,103.5507,38120.0
2020-06-01 12:25:00,103.96,103.97,103.77,103.79,42711.0,103.5307,103.5407,103.3415,103.3614,42711.0
2020-06-01 12:30:00,103.78,103.9,103.71,103.83,52712.0,103.3515,103.471,103.2818,103.4013,52712.0
2020-06-01 12:35:00,103.84,103.88,103.78,103.84,13378.0,103.4112,103.4511,103.3515,103.4112,13378.0
2020-06-01 12:40:00,103.88,104.0,103.85,103.98,8544.0,103.4511,103.5706,103.4212,103.5507,8544.0
2020-06-01 12:45:00,103.98,104.06,103.97,104.02,22624.0,103.5507,103.6303,103.5407,103.5905,22624.0
2020-06-01 12:50:00,104.01,104.02,103.87,103.89,22208.0,103.5805,103.5905,103.4411,103.461,22208.0
2020-06-01 12:55:00,103.87,103.92,103.83,103.89,10214.0,103.4411,103.4909,103.4013,103.461,10214.0
2020-06-01 13:00:00,103.89,103.95,103.77,103.95,11831.0,103.461,103.5208,103.3415,103.5208,11831.0
2020-06-01 13:05:00,103.95,104.03,103.95,103.97,35859.0,103.5208,103.6004,103.5208,103.5407,35859.0
2020-06-01 13:10:00,103.97,104.08,103.94,104.05,51150.0,103.5407,103.6502,103.5108,103.6204,51150.0
2020-06-01 13:15:00,104.07,104.15,104.03,104.15,63132.0,103.6403,103.7199,103.6004,103.7199,63132.0
2020-06-01 13:20:00,104.14,104.23,104.13,104.22,59607.0,103.71,103.7996,103.7,103.7897,59607.0
2020-06-01 13:25:00,104.23,104.26,104.0,104.07,76400.0,103.7996,103.8295,103.5706,103.6403,76400.0
2020-06-01 13:30:00,104.06,104.15,103.99,104.07,12519.0,103.6303,103.7199,103.5606,103.6403,12519.0
2020-06-01 13:35:00,104.05,104.2,103.96,104.07,22179.0,103.6204,103.7697,103.5307,103.6403,22179.0
2020-06-01 13:40:00,104.06,104.11,103.97,104.07,64871.0,103.6303,103.6801,103.5407,103.6403,64871.0
2020-06-01 13:45:00,104.05,104.16,103.96,103.99,44455.0,103.6204,103.7299,103.5307,103.5606,44455.0
2020-06-01 13:50:00,103.96,104.0,103.85,103.9,94294.0,103.5307,103.5706,103.4212,103.471,94294.0
2020-06-01 13:55:00,103.89,104.09,103.88,104.03,26636.0,103.461,103.6602,103.4511,103.6004,26636.0
2020-06-01 14:00:00,104.03,104.08,103.9,104.03,25531.0,103.6004,103.6502,103.471,103.6004,25531.0
2020-06-01 14:05:00,104.03,104.16,103.97,104.06,17000.0,103.6004,103.7299,103.5407,103.6303,17000.0
2020-06-01 14:10:00,104.07,104.09,103.93,104.01,53388.0,103.6403,103.6602,103.5009,103.5805,53388.0
2020-06-01 14:15:00,104.02,104.04,103.91,103.95,28441.0,103.5905,103.6104,103.4809,103.5208,28441.0
2020-06-01 14:20:00,103.94,104.02,103.83,103.86,25885.0,103.5108,103.5905,103.4013,103.4311,25885.0
2020-06-01 14:25:00,103.85,103.98,103.82,103.91,42895.0,103.4212,103.5507,103.3913,103.4809,42895.0
2020-06-01 14:30:00,103.92,104.2,103.92,104.17,37941.0,103.4909,103.7697,103.4909,103.7399,37941.0
2020-06-01 14:35:00,104.18,104.35,104.15,104.32,32918.0,103.7498,103.9191,103.7199,103.8892,32918.0
2020-06-01 14:40:00,104.31,104.39,104.23,104.39,25755.0,103.8793,103.959,103.7996,103.959,25755.0
2020-06-01 14:45:00,104.4,104.45,104.28,104.42,71047.0,103.9689,104.0187,103.8494,103.9888,71047.0
2020-06-01 14:50:00,104.41,104.49,104.4,104.44,26155.0,103.9789,104.0585,103.9689,104.0088,26155.0
2020-06-01 14:55:00,104.42,104.46,104.3,104.35,64192.0,103.9888,104.0287,103.8693,103.9191,64192.0
2020-06-01 15:00:00,104.35,104.37,104.22,104.28,152556.0,103.9191,103.939,103.7897,103.8494,152556.0
2020-06-01 15:05:00,104.28,104.36,104.19,104.35,49941.0,103.8494,103.9291,103.7598,103.9191,49941.0
2020-06-01 15:10:00,104.35,104.39,104.17,104.24,27425.0,103.9191,103.959,103.7399,103.8096,27425.0
2020-06-01 15:15:00,104.25,104.42,104.14,104.41,56289.0,103.8195,103.9888,103.71,103.9789,56289.0
2020-06-01 15:20:00,104.43,104.63,104.42,104.62,67993.0,103.9988,104.198,103.9888,104.188,67993.0
2020-06-01 15:25:00,104.63,104.72,104.61,104.65,76005.0,104.198,104.2876,104.1781,104.2179,76005.0
2020-06-01 15:30:00,104.65,104.75,104.57,104.61,91617.0,104.2179,104.3175,104.1382,104.1781,91617.0
2020-06-01 15:35:00,104.61,104.65,104.4,104.43,144725.0,104.1781,104.2179,103.9689,103.9988,144725.0
2020-06-01 15:40:00,104.43,104.53,104.34,104.52,134764.0,103.9988,104.0984,103.9092,104.0884,134764.0
2020-06-01 15:45:00,104.5,104.61,104.42,104.46,80117.0,104.0685,104.1781,103.9888,104.0287,80117.0
2020-06-01 15:50:00,104.45,104.59,104.3,104.35,159237.0,104.0187,104.1581,103.8693,103.9191,159237.0
2020-06-01 15:55:00,104.35,104.36,104.09,104.14,340328.0,103.9191,103.9291,103.6602,103.71,340328.0
2020-06-02 09:30:00,103.88,104.04,103.08,103.2,120200.0,103.4511,103.6104,102.6544,102.7739,120200.0
2020-06-02 09:35:00,103.19,103.22,102.55,102.81,77237.0,102.7639,102.7938,102.1266,102.3855,77237.0
2020-06-02 09:40:00,102.82,103.08,102.37,103.04,120372.0,102.3954,102.6544,101.9473,102.6145,120372.0
2020-06-02 09:45:00,103.04,103.3,102.63,102.88,102620.0,102.6145,102.8735,102.2062,102.4552,102620.0
2020-06-02 09:50:00,102.88,103.26,102.79,103.18,129811.0,102.4552,102.8336,102.3656,102.754,129811.0
2020-06-02 09:55:00,103.2,103.77,103.0,103.77,23499.0,102.7739,103.3415,102.5747,103.3415,23499.0
2020-06-02 10:00:00,103.79,103.88,103.39,103.4,74290.0,103.3614,103.4511,102.9631,102.973,74290.0
2020-06-02 10:05:00,103.39,103.7,103.37,103.59,60574.0,102.9631,103.2718,102.9432,103.1623,60574.0
2020-06-02 10:10:00,103.59,103.63,103.17,103.26,99501.0,103.1623,103.2021,102.744,102.8336,99501.0
2020-06-02 10:15:00,103.29,103.68,103.24,103.67,34079.0,102.8635,103.2519,102.8137,103.2419,34079.0
2020-06-02 10:20:00,103.67,103.97,103.56,103.96,102144.0,103.2419,103.5407,103.1324,103.5307,102144.0
2020-06-02 10:25:00,103.95,104.25,103.87,104.22,28709.0,103.5208,103.8195,103.4411,103.7897,28709.0
2020-06-02 10:30:00,104.25,104.25,103.91,103.91,32724.0,103.8195,103.8195,103.4809,103.4809,32724.0
2020-06-02 10:35:00,103.91,104.22,103.87,103.95,25386.0,103.4809,103.7897,103.4411,103.5208,25386.0
2020-06-02 10:40:00,103.94,104.07,103.74,103.74,57780.0,103.5108,103.6403,103.3116,103.3116,57780.0
2020-06-02 10:45:00,103.74,103.75,103.33,103.33,66363.0,103.3116,103.3216,102.9033,102.9033,66363.0
2020-06-02 10:50:00,103.31,103.46,103.18,103.38,89971.0,102.8834,103.0328,102.754,102.9531,89971.0
2020-06-02 10:55:00,103.4,103.47,103.3,103.35,29731.0,102.973,103.0428,102.8735,102.9233,29731.0
2020-06-02 11:00:00,103.34,103.34,102.78,103.04,80020.0,102.9133,102.9133,102.3556,102.6145,80020.0
2020-06-02 11:05:00,103.05,103.13,102.63,102.69,146928.0,102.6245,102.7042,102.2062,102.266,146928.0
2020-06-02 11:10:00,102.72,102.94,102.68,102.89,55628.0,102.2959,102.5149,102.256,102.4652,55628.0
2020-06-02 11:15:00,102.88,103.28,102.81,103.21,75971.0,102.4552,102.8535,102.3855,102.7838,75971.0
2020-06-02 11:20:00,103.26,103.43,103.2,103.39,30069.0,102.8336,103.0029,102.7739,102.9631,30069.0
2020-06-02 11:25:00,103.43,103.54,103.27,103.28,28162.0,103.0029,103.1125,102.8436,102.8535,28162.0
2020-06-02 11:30:00,103.29,103.6,103.23,103.59,21105.0,102.8635,103.1722,102.8037,103.1623,21105.0
2020-06-02 11:35:00,103.61,103.66,103.46,103.65,45445.0,103.1822,103.232,103.0328,103.222,45445.0
2020-06-02 11:40:00,103.65,103.95,103.65,103.91,30573.0,103.222,103.5208,103.222,103.4809,30573.0
2020-06-02 11:45:00,103.89,104.03,103.78,104.0,89646.0,103.461,103.6004,103.3515,103.5706,89646.0
2020-06-02 11:50:00,103.99,104.0,103.74,103.77,80200.0,103.5606,103.5706,103.3116,103.3415,80200.0
2020-06-02 11:55:00,103.78,103.83,103.6,103.77,19619.0,103.3515,103.4013,103.1722,103.3415,19619.0
2020-06-02 12:00:00,103.78,103.97,103.77,103.84,72312.0,103.3515,103.5407,103.3415,103.4112,72312.0
2020-06-02 12:05:00,103.84,104.03,103.82,103.99,11126.0,103.4112,103.6004,103.3913,103.5606,11126.0
2020-06-02 12:10:00,104.0,104.05,103.96,103.97,14992.0,103.5706,103.6204,103.5307,103.5407,14992.0
2020-06-02 12:15:00,103.98,104.18,103.97,104.16,38848.0,103.5507,103.7498,103.5407,103.7299,38848.0
2020-06-02 12:20:00,104.15,104.28,104.13,104.19,35393.0,103.7199,103.8494,103.7,103.7598,35393.0
2020-06-02 12:25:00,104.2,104.36,104.19,104.35,35323.0,103.7697,103.9291,103.7598,103.9191,35323.0
2020-06-02 12:30:00,104.36,104.38,104.26,104.29,12015.0,103.9291,103.949,103.8295,103.8594,12015.0
2020-06-02 12:35:00,104.28,104.32,104.25,104.32,11358.0,103.8494,103.8892,103.8195,103.8892,11358.0
2020-06-02 12:40:00,104.31,104.38,104.25,104.37,16431.0,103.8793,103.949,103.8195,103.939,16431.0
2020-06-02 12:45:00,104.37,104.46,104.35,104.46,23463.0,103.939,104.0287,103.9191,104.0287,23463.0
2020-06-02 12:50:00,104.44,104.62,104.44,104.62,21353.0,104.0088,104.188,104.0088,104.188,21353.0
2020-06-02 12:55:00,104.62,104.79,104.59,104.74,53424.0,104.188,104.3573,104.1581,104.3075,53424.0
2020-06-02 13:00:00,104.75,104.82,104.72,104.78,21914.0,104.3175,104.3872,104.2876,104.3473,21914.0
2020-06-02 13:05:00,104.81,104.99,104.79,104.99,64407.0,104.3772,104.5565,104.3573,104.5565,64407.0
2020-06-02 13:10:00,104.98,104.98,104.87,104.87,132531.0,104.5465,104.5465,104.437,104.437,132531.0
2020-06-02 13:15:00,104.85,104.9,104.67,104.85,55697.0,104.4171,104.4669,104.2378,104.4171,55697.0
2020-06-02 13:20:00,104.87,104.97,104.79,104.82,51123.0,104.437,104.5366,104.3573,104.3872,51123.0
2020-06-02 13:25:00,104.83,104.94,104.81,104.89,26475.0,104.3971,104.5067,104.3772,104.4569,26475.0
2020-06-02 13:30:00,104.9,104.95,104.82,104.95,11806.0,104.4669,104.5166,104.3872,104.5166,11806.0
2020-06-02 13:35:00,104.98,105.15,104.98,105.12,73523.0,104.5465,104.7158,104.5465,104.6859,73523.0
2020-06-02 13:40:00,105.1,105.13,104.98,105.08,22037.0,104.666,104.6959,104.5465,104.6461,22037.0
2020-06-02 13:45:00,105.07,105.19,105.05,105.16,40493.0,104.6362,104.7557,104.6162,104.7258,40493.0
2020-06-02 13:50:00,105.16,105.17,105.07,105.13,30541.0,104.7258,104.7357,104.6362,104.6959,30541.0
2020-06-02 13:55:00,105.12,105.16,105.01,105.15,28987.0,104.6859,104.7258,104.5764,104.7158,28987.0
2020-06-02 14:00:00,105.15,105.19,104.92,104.94,22252.0,104.7158,104.7557,104.4868,104.5067,22252.0
2020-06-02 14:05:00,104.93,104.95,104.62,104.71,30558.0,104.4967,104.5166,104.188,104.2776,30558.0
2020-06-02 14:10:00,104.74,104.92,104.74,104.92,22111.0,104.3075,104.4868,104.3075,104.4868,22111.0
2020-06-02 14:15:00,104.92,105.08,104.87,105.03,15758.0,104.4868,104.6461,104.437,104.5963,15758.0
2020-06-02 14:20:00,105.01,105.21,105.0,105.19,18745.0,104.5764,104.7756,104.5664,104.7557,18745.0
2020-06-02 14:25:00,105.21,105.24,105.06,105.22,24517.0,104.7756,104.8054,104.6262,104.7855,24517.0
2020-06-02 14:30:00,105.22,105.26,105.05,105.11,38597.0,104.7855,104.8254,104.6162,104.676,38597.0
2020-06-02 14:35:00,105.12,105.29,105.12,105.28,36576.0,104.6859,104.8552,104.6859,104.8453,36576.0
2020-06-02 14:40:00,105.27,105.59,105.27,105.54,136634.0,104.8353,105.154,104.8353,105.1042,136634.0
2020-06-02 14:45:00,105.54,105.6,105.41,105.5,42669.0,105.1042,105.164,104.9747,105.0644,42669.0
2020-06-02 14:50:00,105.51,105.57,105.42,105.57,44490.0,105.0743,105.1341,104.9847,105.1341,44490.0
2020-06-02 14:55:00,105.56,105.72,105.56,105.57,49412.0,105.1241,105.2835,105.1241,105.1341,49412.0
2020-06-02 15:00:00,105.57,105.65,105.32,105.33,71934.0,105.1341,105.2138,104.8851,104.8951,71934.0
2020-06-02 15:05:00,105.32,105.37,105.15,105.16,68409.0,104.8851,104.9349,104.7158,104.7258,68409.0
2020-06-02 15:10:00,105.15,105.3,105.04,105.13,99504.0,104.7158,104.8652,104.6063,104.6959,99504.0
2020-06-02 15:15:00,105.15,105.26,105.08,105.23,36074.0,104.7158,104.8254,104.6461,104.7955,36074.0
2020-06-02 15:20:00,105.24,105.37,105.06,105.15,56257.0,104.8054,104.9349,104.6262,104.7158,56257.0
2020-06-02 15:25:00,105.12,105.22,104.91,105.2,40019.0,104.6859,104.7855,104.4768,104.7656,40019.0
2020-06-02 15:30:00,105.21,105.29,105.14,105.23,54421.0,104.7756,104.8552,104.7059,104.7955,54421.0
2020-06-02 15:35:00,105.23,105.37,105.16,105.37,98058.0,104.7955,104.9349,104.7258,104.9349,98058.0
2020-06-02 15:40:00,105.39,105.48,105.28,105.44,55786.0,104.9548,105.0445,104.8453,105.0046,55786.0
2020-06-02 15:45:00,105.43,105.47,105.29,105.41,116270.0,104.9947,105.0345,104.8552,104.9747,116270.0
2020-06-02 15:50:00,105.43,105.6,105.32,105.41,266853.0,104.9947,105.164,104.8851,104.9747,266853.0
2020-06-02 15:55:00,105.41,105.59,105.24,105.55,192925.0,104.9747,105.154,104.8054,105.1142,192925.0
2020-06-03 09:30:00,105.71,105.79,105.1,105.53,183380.0,105.2735,105.3532,104.666,105.0943,183380.0
2020-06-03 09:35:00,105.53,105.7,105.04,105.15,129784.0,105.0943,105.2635,104.6063,104.7158,129784.0
2020-06-03 09:40:00,105.13,105.84,105.08,105.57,86520.0,104.6959,105.403,104.6461,105.1341,86520.0
2020-06-03 09:45:00,105.55,105.62,104.98,105.27,71661.0,105.1142,105.1839,104.5465,104.8353,71661.0
2020-06-03 09:50:00,105.31,105.63,105.26,105.4,53421.0,104.8752,105.1938,104.8254,104.9648,53421.0
2020-06-03 09:55:00,105.4,105.82,105.4,105.74,38839.0,104.9648,105.3831,104.9648,105.3034,38839.0
2020-06-03 10:00:00,105.8,106.11,105.8,105.96,95290.0,105.3631,105.6719,105.3631,105.5225,95290.0
2020-06-03 10:05:00,105.95,105.95,105.58,105.81,70363.0,105.5125,105.5125,105.144,105.3731,70363.0
2020-06-03 10:10:00,105.8,105.8,105.28,105.31,93267.0,105.3631,105.3631,104.8453,104.8752,93267.0
2020-06-03 10:15:00,105.31,105.36,105.0,105.29,114226.0,104.8752,104.925,104.5664,104.8552,114226.0
2020-06-03 10:20:00,105.31,105.31,104.7,104.97,82731.0,104.8752,104.8752,104.2677,104.5366,82731.0
2020-06-03 10:25:00,104.97,105.0,104.86,104.97,184063.0,104.5366,104.5664,104.427,104.5366,184063.0
2020-06-03 10:30:00,104.94,105.11,104.83,105.08,50534.0,104.5067,104.676,104.3971,104.6461,50534.0
2020-06-03 10:35:00,105.1,105.24,104.91,104.91,119131.0,104.666,104.8054,104.4768,104.4768,119131.0
2020-06-03 10:40:00,104.9,104.9,104.45,104.7,98261.0,104.4669,104.4669,104.0187,104.2677,98261.0
2020-06-03 10:45:00,104.69,104.78,104.57,104.76,31715.0,104.2577,104.3473,104.1382,104.3274,31715.0
2020-06-03 10:50:00,104.77,104.94,104.72,104.88,36930.0,104.3374,104.5067,104.2876,104.4469,36930.0
2020-06-03 10:55:00,104.89,104.91,104.56,104.56,29008.0,104.4569,104.4768,104.1283,104.1283,29008.0
2020-06-03 11:00:00,104.56,104.76,104.48,104.72,124566.0,104.1283,104.3274,104.0486,104.2876,124566.0
2020-06-03 11:05:00,104.7,104.85,104.6,104.67,59359.0,104.2677,104.4171,104.1681,104.2378,59359.0
2020-06-03 11:10:00,104.66,104.8,104.6,104.7,38374.0,104.2278,104.3673,104.1681,104.2677,38374.0
2020-06-03 11:15:00,104.69,105.07,104.66,104.91,29553.0,104.2577,104.6362,104.2278,104.4768,29553.0
2020-06-03 11:20:00,104.9,104.94,104.58,104.85,107643.0,104.4669,104.5067,104.1482,104.4171,107643.0
2020-06-03 11:25:00,104.83,104.97,104.76,104.87,21708.0,104.3971,104.5366,104.3274,104.437,21708.0
2020-06-03 11:30:00,104.85,104.96,104.67,104.92,40811.0,104.4171,104.5266,104.2378,104.4868,40811.0
2020-06-03 11:35:00,104.91,104.93,104.8,104.91,25583.0,104.4768,104.4967,104.3673,104.4768,25583.0
2020-06-03 11:40:00,104.89,104.95,104.67,104.67,20904.0,104.4569,104.5166,104.2378,104.2378,20904.0
2020-06-03 11:45:00,104.65,104.81,104.63,104.76,21717.0,104.2179,104.3772,104.198,104.3274,21717.0
2020-06-03 11:50:00,104.76,104.78,104.6,104.61,32183.0,104.3274,104.3473,104.1681,104.1781,32183.0
2020-06-03 11:55:00,104.62,104.76,104.54,104.61,29767.0,104.188,104.3274,104.1083,104.1781,29767.0
2020-06-03 12:00:00,104.57,104.74,104.55,104.58,59513.0,104.1382,104.3075,104.1183,104.1482,59513.0
2020-06-03 12:05:00,104.59,104.67,104.18,104.18,66631.0,104.1581,104.2378,103.7498,103.7498,66631.0
2020-06-03 12:10:00,104.18,104.36,104.09,104.09,85380.0,103.7498,103.9291,103.6602,103.6602,85380.0
2020-06-03 12:15:00,104.09,104.12,103.95,104.09,104665.0,103.6602,103.6901,103.5208,103.6602,104665.0
2020-06-03 12:20:00,104.14,104.3,104.07,104.17,59125.0,103.71,103.8693,103.6403,103.7399,59125.0
2020-06-03 12:25:00,104.18,104.58,104.17,104.58,21517.0,103.7498,104.1482,103.7399,104.1482,21517.0
2020-06-03 12:30:00,104.61,104.68,104.52,104.62,44238.0,104.1781,104.2478,104.0884,104.188,44238.0
2020-06-03 12:35:00,104.63,104.82,104.6,104.74,56519.0,104.198,104.3872,104.1681,104.3075,56519.0
2020-06-03 12:40:00,104.73,104.82,104.68,104.76,82160.0,104.2976,104.3872,104.2478,104.3274,82160.0
2020-06-03 12:45:00,104.75,104.87,104.57,104.57,55133.0,104.3175,104.437,104.1382,104.1382,55133.0
2020-06-03 12:50:00,104.59,104.68,104.46,104.5,24025.0,104.1581,104.2478,104.0287,104.0685,24025.0
2020-06-03 12:55:00,104.48,104.52,104.4,104.42,32343.0,104.0486,104.0884,103.9689,103.9888,32343.0
2020-06-03 13:00:00,104.45,104.63,104.37,104.63,29832.0,104.0187,104.198,103.939,104.198,29832.0
2020-06-03 13:05:00,104.71,104.71,104.39,104.44,14928.0,104.2776,104.2776,103.959,104.0088,14928.0
2020-06-03 13:10:00,104.44,104.57,104.39,104.54,8977.0,104.0088,104.1382,103.959,104.1083,8977.0
2020-06-03 13:15:00,104.53,104.84,104.53,104.83,23214.0,104.0984,104.4071,104.0984,104.3971,23214.0
2020-06-03 13:20:00,104.83,104.91,104.75,104.84,58974.0,104.3971,104.4768,104.3175,104.4071,58974.0
2020-06-03 13:25:00,104.82,104.84,104.59,104.77,26604.0,104.3872,104.4071,104.1581,104.3374,26604.0
2020-06-03 13:30:00,104.75,104.8,104.66,104.69,23977.0,104.3175,104.3673,104.2278,104.2577,23977.0
2020-06-03 13:35:00,104.69,104.69,104.53,104.6,31876.0,104.2577,104.2577,104.0984,104.1681,31876.0
2020-06-03 13:40:00,104.63,104.64,104.55,104.57,10209.0,104.198,104.2079,104.1183,104.1382,10209.0
2020-06-03 13:45:00,104.59,104.62,104.38,104.38,11655.0,104.1581,104.188,103.949,103.949,11655.0
2020-06-03 13:50:00,104.34,104.59,104.3,104.57,39218.0,103.9092,104.1581,103.8693,104.1382,39218.0
2020-06-03 13:55:00,104.59,104.62,104.33,104.4,51997.0,104.1581,104.188,103.8992,103.9689,51997.0
2020-06-03 14:00:00,104.4,104.68,104.35,104.67,58920.0,103.9689,104.2478,103.9191,104.2378,58920.0
2020-06-03 14:05:00,104.66,104.78,104.58,104.6,24777.0,104.2278,104.3473,104.1482,104.1681,24777.0
2020-06-03 14:10:00,104.62,104.68,104.42,104.43,13554.0,104.188,104.2478,103.9888,103.9988,13554.0
2020-06-03 14:15:00,104.42,104.64,104.42,104.63,25751.0,103.9888,104.2079,103.9888,104.198,25751.0
2020-06-03 14:20:00,104.58,104.72,104.56,104.71,12955.0,104.1482,104.2876,104.1283,104.2776,12955.0
2020-06-03 14:25:00,104.7,104.74,104.57,104.65,36608.0,104.2677,104.3075,104.1382,104.2179,36608.0
2020-06-03 14:30:00,104.63,104.8,104.62,104.74,24251.0,104.198,104.3673,104.188,104.3075,24251.0
2020-06-03 14:35:00,104.74,104.87,104.74,104.83,43786.0,104.3075,104.437,104.3075,104.3971,43786.0
2020-06-03 14:40:00,104.83,104.97,104.83,104.89,13321.0,104.3971,104.5366,104.3971,104.4569,13321.0
2020-06-03 14:45:00,104.88,104.89,104.75,104.8,39433.0,104.4469,104.4569,104.3175,104.3673,39433.0
2020-06-03 14:50:00,104.81,104.89,104.69,104.72,39835.0,104.3772,104.4569,104.2577,104.2876,39835.0
2020-06-03 14:55:00,104.72,104.82,104.68,104.77,28944.0,104.2876,104.3872,104.2478,104.3374,28944.0
2020-06-03 15:00:00,104.76,104.76,104.56,104.58,34836.0,104.3274,104.3274,104.1283,104.1482,34836.0
2020-06-03 15:05:00,104.58,104.62,104.48,104.56,65048.0,104.1482,104.188,104.0486,104.1283,65048.0
2020-06-03 15:10:00,104.56,104.62,104.51,104.51,33543.0,104.1283,104.188,104.0785,104.0785,33543.0
2020-06-03 15:15:00,104.49,104.52,104.41,104.47,35395.0,104.0585,104.0884,103.9789,104.0386,35395.0
2020-06-03 15:20:00,104.48,104.55,104.38,104.55,36203.0,104.0486,104.1183,103.949,104.1183,36203.0
2020-06-03 15:25:00,104.54,104.66,104.52,104.62,99480.0,104.1083,104.2278,104.0884,104.188,99480.0
2020-06-03 15:30:00,104.57,104.59,104.28,104.32,61728.0,104.1382,104.1581,103.8494,103.8892,61728.0
2020-06-03 15:35:00,104.3,104.52,104.24,104.5,52340.0,103.8693,104.0884,103.8096,104.0685,52340.0
2020-06-03 15:40:00,104.48,104.55,104.44,104.47,54981.0,104.0486,104.1183,104.0088,104.0386,54981.0
2020-06-03 15:45:00,104.42,104.45,104.28,104.42,42458.0,103.9888,104.0187,103.8494,103.9888,42458.0
2020-06-03 15:50:00,104.45,104.54,104.26,104.29,213640.0,104.0187,104.1083,103.8295,103.8594,213640.0
2020-06-03 15:55:00,104.3,104.31,103.93,103.94,400953.0,103.8693,103.8793,103.5009,103.5108,400953.0
2020-06-04 09:30:00,103.63,104.26,103.13,103.96,114054.0,103.2021,103.8295,102.7042,103.5307,114054.0
2020-06-04 09:35:00,103.93,104.33,103.9,104.21,87611.0,103.5009,103.8992,103.471,103.7797,87611.0
2020-06-04 09:40:00,104.24,104.77,104.22,104.65,110026.0,103.8096,104.3374,103.7897,104.2179,110026.0
2020-06-04 09:45:00,104.65,104.67,104.21,104.52,58795.0,104.2179,104.2378,103.7797,104.0884,58795.0
2020-06-04 09:50:00,104.53,104.93,104.53,104.77,61671.0,104.0984,104.4967,104.0984,104.3374,61671.0
2020-06-04 09:55:00,104.77,104.91,104.66,104.68,74197.0,104.3374,104.4768,104.2278,104.2478,74197.0
2020-06-04 10:00:00,104.7,104.7,104.4,104.41,109406.0,104.2677,104.2677,103.9689,103.9789,109406.0
2020-06-04 10:05:00,104.45,104.66,104.12,104.55,125676.0,104.0187,104.2278,103.6901,104.1183,125676.0
2020-06-04 10:10:00,104.55,104.57,103.86,104.24,193395.0,104.1183,104.1382,103.4311,103.8096,193395.0
2020-06-04 10:15:00,104.24,104.49,104.13,104.16,164939.0,103.8096,104.0585,103.7,103.7299,164939.0
2020-06-04 10:20:00,104.2,104.42,104.12,104.25,61659.0,103.7697,103.9888,103.6901,103.8195,61659.0
2020-06-04 10:25:00,104.24,104.25,103.92,104.1,79481.0,103.8096,103.8195,103.4909,103.6702,79481.0
2020-06-04 10:30:00,104.1,104.14,103.82,104.02,95908.0,103.6702,103.71,103.3913,103.5905,95908.0
2020-06-04 10:35:00,103.98,104.05,103.79,104.05,84556.0,103.5507,103.6204,103.3614,103.6204,84556.0
2020-06-04 10:40:00,104.08,104.09,103.6,103.67,37143.0,103.6502,103.6602,103.1722,103.2419,37143.0
2020-06-04 10:45:00,103.69,103.86,103.53,103.79,42305.0,103.2618,103.4311,103.1025,103.3614,42305.0
2020-06-04 10:50:00,103.8,103.94,103.69,103.94,21369.0,103.3714,103.5108,103.2618,103.5108,21369.0
2020-06-04 10:55:00,103.9,103.98,103.61,103.68,13159.0,103.471,103.5507,103.1822,103.2519,13159.0
2020-06-04 11:00:00,103.65,103.78,103.59,103.78,21578.0,103.222,103.3515,103.1623,103.3515,21578.0
2020-06-04 11:05:00,103.79,103.85,103.48,103.48,96182.0,103.3614,103.4212,103.0527,103.0527,96182.0
2020-06-04 11:10:00,103.5,103.52,103.02,103.1,74871.0,103.0726,103.0926,102.5946,102.6743,74871.0
2020-06-04 11:15:00,103.07,103.09,102.61,102.86,91785.0,102.6444,102.6643,102.1863,102.4353,91785.0
2020-06-04 11:20:00,102.87,102.99,102.67,102.69,163309.0,102.4452,102.5647,102.2461,102.266,163309.0
2020-06-04 11:25:00,102.66,102.66,102.17,102.26,218770.0,102.2361,102.2361,101.7481,101.8378,218770.0
2020-06-04 11:30:00,102.25,102.63,102.13,102.63,118334.0,101.8278,102.2062,101.7083,102.2062,118334.0
2020-06-04 11:35:00,102.68,102.97,102.64,102.97,46801.0,102.256,102.5448,102.2162,102.5448,46801.0
2020-06-04 11:40:00,102.97,103.03,102.52,102.64,144291.0,102.5448,102.6046,102.0967,102.2162,144291.0
2020-06-04 11:45:00,102.64,102.78,102.38,102.41,90683.0,102.2162,102.3556,101.9573,101.9871,90683.0
2020-06-04 11:50:00,102.41,102.78,102.4,102.78,44272.0,101.9871,102.3556,101.9772,102.3556,44272.0
2020-06-04 11:55:00,102.78,103.01,102.76,102.85,94697.0,102.3556,102.5847,102.3357,102.4253,94697.0
2020-06-04 12:00:00,102.85,103.0,102.76,102.86,17156.0,102.4253,102.5747,102.3357,102.4353,17156.0
2020-06-04 12:05:00,102.85,103.02,102.74,102.94,40468.0,102.4253,102.5946,102.3158,102.5149,40468.0
2020-06-04 12:10:00,102.93,102.96,102.63,102.63,42073.0,102.505,102.5349,102.2062,102.2062,42073.0
2020-06-04 12:15:00,102.6,102.71,102.54,102.69,24336.0,102.1763,102.2859,102.1166,102.266,24336.0
2020-06-04 12:20:00,102.69,102.97,102.62,102.91,40965.0,102.266,102.5448,102.1963,102.4851,40965.0
2020-06-04 12:25:00,102.89,102.9,102.68,102.78,11688.0,102.4652,102.4751,102.256,102.3556,11688.0
2020-06-04 12:30:00,102.76,102.77,102.37,102.64,52166.0,102.3357,102.3456,101.9473,102.2162,52166.0
2020-06-04 12:35:00,102.68,102.75,102.45,102.45,50427.0,102.256,102.3257,102.027,102.027,50427.0
2020-06-04 12:40:00,102.39,102.5,102.21,102.23,45304.0,101.9672,102.0768,101.788,101.8079,45304.0
2020-06-04 12:45:00,102.25,102.37,102.2,102.37,53094.0,101.8278,101.9473,101.778,101.9473,53094.0
2020-06-04 12:50:00,102.4,102.48,102.24,102.3,30696.0,101.9772,102.0568,101.8178,101.8776,30696.0
2020-06-04 12:55:00,102.31,102.32,101.86,101.86,158771.0,101.8875,101.8975,101.4394,101.4394,158771.0
2020-06-04 13:00:00,101.87,102.11,101.77,102.1,129105.0,101.4494,101.6884,101.3498,101.6784,129105.0
2020-06-04 13:05:00,102.1,102.42,101.94,102.4,39511.0,101.6784,101.9971,101.5191,101.9772,39511.0
2020-06-04 13:10:00,102.49,102.75,102.4,102.7,60005.0,102.0668,102.3257,101.9772,102.2759,60005.0
2020-06-04 13:15:00,102.72,102.76,102.58,102.63,74649.0,102.2959,102.3357,102.1564,102.2062,74649.0
2020-06-04 13:20:00,102.63,102.68,102.52,102.64,51216.0,102.2062,102.256,102.0967,102.2162,51216.0
2020-06-04 13:25:00,102.63,102.79,102.62,102.7,32242.0,102.2062,102.3656,102.1963,102.2759,32242.0
2020-06-04 13:30:00,102.72,103.06,102.72,103.04,15535.0,102.2959,102.6345,102.2959,102.6145,15535.0
2020-06-04 13:35:00,103.07,103.19,102.89,103.19,38943.0,102.6444,102.7639,102.4652,102.7639,38943.0
2020-06-04 13:40:00,103.18,103.36,103.13,103.36,60788.0,102.754,102.9332,102.7042,102.9332,60788.0
2020-06-04 13:45:00,103.4,103.61,103.24,103.57,51201.0,102.973,103.1822,102.8137,103.1423,51201.0
2020-06-04 13:50:00,103.55,103.56,103.35,103.35,51190.0,103.1224,103.1324,102.9233,102.9233,51190.0
2020-06-04 13:55:00,103.37,103.55,103.34,103.4,68348.0,102.9432,103.1224,102.9133,102.973,68348.0
2020-06-04 14:00:00,103.39,103.5,103.34,103.41,15212.0,102.9631,103.0726,102.9133,102.983,15212.0
2020-06-04 14:05:00,103.41,103.44,103.16,103.32,239629.0,102.983,103.0129,102.734,102.8934,239629.0
2020-06-04 14:10:00,103.32,103.54,103.27,103.53,24918.0,102.8934,103.1125,102.8436,103.1025,24918.0
2020-06-04 14:15:00,103.54,103.6,103.29,103.37,62374.0,103.1125,103.1722,102.8635,102.9432,62374.0
2020-06-04 14:20:00,103.39,103.55,103.33,103.42,50532.0,102.9631,103.1224,102.9033,102.993,50532.0
2020-06-04 14:25:00,103.43,103.46,103.34,103.44,16151.0,103.0029,103.0328,102.9133,103.0129,16151.0
2020-06-04 14:30:00,103.47,103.5,103.04,103.15,31903.0,103.0428,103.0726,102.6145,102.7241,31903.0
2020-06-04 14:35:00,103.16,103.32,103.11,103.31,31198.0,102.734,102.8934,102.6842,102.8834,31198.0
2020-06-04 14:40:00,103.3,103.34,103.11,103.11,31300.0,102.8735,102.9133,102.6842,102.6842,31300.0
2020-06-04 14:45:00,103.11,103.22,103.02,103.11,41798.0,102.6842,102.7938,102.5946,102.6842,41798.0
2020-06-04 14:50:00,103.11,103.13,102.98,103.02,17614.0,102.6842,102.7042,102.5548,102.5946,17614.0
2020-06-04 14:55:00,103.02,103.05,102.39,102.39,74801.0,102.5946,102.6245,101.9672,101.9672,74801.0
2020-06-04 15:00:00,102.37,102.59,102.33,102.36,124631.0,101.9473,102.1664,101.9075,101.9373,124631.0
2020-06-04 15:05:00,102.34,102.34,101.72,101.88,281738.0,101.9174,101.9174,101.3,101.4593,281738.0
2020-06-04 15:10:00,101.92,102.08,101.87,101.94,48040.0,101.4992,101.6585,101.4494,101.5191,48040.0
2020-06-04 15:15:00,101.93,102.19,101.57,102.15,64713.0,101.5091,101.768,101.1506,101.7282,64713.0
2020-06-04 15:20:00,102.14,102.31,101.99,102.04,75911.0,101.7182,101.8875,101.5689,101.6187,75911.0
2020-06-04 15:25:00,102.06,102.21,101.96,102.04,52387.0,101.6386,101.788,101.539,101.6187,52387.0
2020-06-04 15:30:00,102.05,102.28,101.95,102.15,83094.0,101.6286,101.8577,101.529,101.7282,83094.0
2020-06-04 15:35:00,102.15,102.2,101.83,101.96,110847.0,101.7282,101.778,101.4095,101.539,110847.0
2020-06-04 15:40:00,101.95,102.1,101.83,101.94,115251.0,101.529,101.6784,101.4095,101.5191,115251.0
2020-06-04 15:45:00,101.93,102.1,101.81,102.09,116836.0,101.5091,101.6784,101.3896,101.6685,116836.0
2020-06-04 15:50:00,102.11,102.2,101.69,102.14,334662.0,101.6884,101.778,101.2701,101.7182,334662.0
2020-06-04 15:55:00,102.16,102.21,101.94,102.07,289328.0,101.7382,101.788,101.5191,101.6485,289328.0
2020-06-05 09:30:00,103.04,103.2,101.24,102.49,484005.0,102.6145,102.7739,100.822,102.0668,484005.0
2020-06-05 09:35:00,102.39,103.4,102.39,102.87,290203.0,101.9672,102.973,101.9672,102.4452,290203.0
2020-06-05 09:40:00,102.93,104.3,102.86,104.24,116577.0,102.505,103.8693,102.4353,103.8096,116577.0
2020-06-05 09:45:00,104.33,104.41,103.72,104.02,172145.0,103.8992,103.9789,103.2917,103.5905,172145.0
2020-06-05 09:50:00,104.08,104.43,103.7,104.08,70287.0,103.6502,103.9988,103.2718,103.6502,70287.0
2020-06-05 09:55:00,104.09,104.24,103.26,103.46,149450.0,103.6602,103.8096,102.8336,103.0328,149450.0
2020-06-05 10:00:00,103.46,103.92,103.25,103.8,51074.0,103.0328,103.4909,102.8237,103.3714,51074.0
2020-06-05 10:05:00,103.81,104.12,103.33,103.38,134692.0,103.3814,103.6901,102.9033,102.9531,134692.0
2020-06-05 10:10:00,103.35,103.77,103.29,103.65,144441.0,102.9233,103.3415,102.8635,103.222,144441.0
2020-06-05 10:15:00,103.61,103.61,103.23,103.35,69422.0,103.1822,103.1822,102.8037,102.9233,69422.0
2020-06-05 10:20:00,103.43,103.52,103.07,103.42,107821.0,103.0029,103.0926,102.6444,102.993,107821.0
2020-06-05 10:25:00,103.46,103.8,103.36,103.48,52046.0,103.0328,103.3714,102.9332,103.0527,52046.0
2020-06-05 10:30:00,103.48,103.77,103.43,103.66,97733.0,103.0527,103.3415,103.0029,103.232,97733.0
2020-06-05 10:35:00,103.71,104.13,103.69,103.95,117035.0,103.2818,103.7,103.2618,103.5208,117035.0
2020-06-05 10:40:00,103.99,104.04,103.61,103.66,43085.0,103.5606,103.6104,103.1822,103.232,43085.0
2020-06-05 10:45:00,103.66,103.85,103.64,103.76,24936.0,103.232,103.4212,103.2121,103.3316,24936.0
2020-06-05 10:50:00,103.72,103.72,103.36,103.53,37413.0,103.2917,103.2917,102.9332,103.1025,37413.0
2020-06-05 10:55:00,103.51,103.69,103.38,103.48,53023.0,103.0826,103.2618,102.9531,103.0527,53023.0
2020-06-05 11:00:00,103.51,103.55,103.27,103.39,19347.0,103.0826,103.1224,102.8436,102.9631,19347.0
2020-06-05 11:05:00,103.39,103.5,103.24,103.24,38210.0,102.9631,103.0726,102.8137,102.8137,38210.0
2020-06-05 11:10:00,103.25,103.42,103.11,103.21,17246.0,102.8237,102.993,102.6842,102.7838,17246.0
2020-06-05 11:15:00,103.19,103.2,102.8,103.01,119646.0,102.7639,102.7739,102.3755,102.5847,119646.0
2020-06-05 11:20:00,103.01,103.57,103.0,103.52,145454.0,102.5847,103.1423,102.5747,103.0926,145454.0
2020-06-05 11:25:00,103.52,103.52,103.24,103.27,19505.0,103.0926,103.0926,102.8137,102.8436,19505.0
2020-06-05 11:30:00,103.28,103.5,103.11,103.18,35081.0,102.8535,103.0726,102.6842,102.754,35081.0
2020-06-05 11:35:00,103.19,103.37,103.07,103.15,20171.0,102.7639,102.9432,102.6444,102.7241,20171.0
2020-06-05 11:40:00,103.1,103.11,102.89,102.95,98125.0,102.6743,102.6842,102.4652,102.5249,98125.0
2020-06-05 11:45:00,102.95,103.21,102.94,103.21,57882.0,102.5249,102.7838,102.5149,102.7838,57882.0
2020-06-05 11:50:00,103.22,103.45,103.22,103.24,55015.0,102.7938,103.0228,102.7938,102.8137,55015.0
2020-06-05 11:55:00,103.26,103.35,103.14,103.25,93727.0,102.8336,102.9233,102.7141,102.8237,93727.0
2020-06-05 12:00:00,103.27,103.28,103.0,103.01,58263.0,102.8436,102.8535,102.5747,102.5847,58263.0
2020-06-05 12:05:00,103.05,103.15,103.0,103.13,24565.0,102.6245,102.7241,102.5747,102.7042,24565.0
2020-06-05 12:10:00,103.15,103.26,102.83,102.87,39510.0,102.7241,102.8336,102.4054,102.4452,39510.0
2020-06-05 12:15:00,102.84,103.03,102.72,102.83,25371.0,102.4154,102.6046,102.2959,102.4054,25371.0
2020-06-05 12:20:00,102.82,103.08,102.82,103.03,28399.0,102.3954,102.6544,102.3954,102.6046,28399.0
2020-06-05 12:25:00,102.98,103.0,102.78,102.85,35137.0,102.5548,102.5747,102.3556,102.4253,35137.0
2020-06-05 12:30:00,102.9,103.22,102.9,103.11,38681.0,102.4751,102.7938,102.4751,102.6842,38681.0
2020-06-05 12:35:00,103.09,103.11,102.96,103.07,27812.0,102.6643,102.6842,102.5349,102.6444,27812.0
2020-06-05 12:40:00,103.09,103.12,102.87,102.89,12709.0,102.6643,102.6942,102.4452,102.4652,12709.0
2020-06-05 12:45:00,102.89,102.99,102.85,102.91,28162.0,102.4652,102.5647,102.4253,102.4851,28162.0
2020-06-05 12:50:00,102.87,102.88,102.61,102.88,23155.0,102.4452,102.4552,102.1863,102.4552,23155.0
2020-06-05 12:55:00,102.87,102.92,102.77,102.9,19356.0,102.4452,102.495,102.3456,102.4751,19356.0
2020-06-05 13:00:00,102.9,103.05,102.75,102.91,31736.0,102.4751,102.6245,102.3257,102.4851,31736.0
2020-06-05 13:05:00,102.92,102.96,102.85,102.86,24917.0,102.495,102.5349,102.4253,102.4353,24917.0
2020-06-05 13:10:00,102.88,103.15,102.85,103.15,19592.0,102.4552,102.7241,102.4253,102.7241,19592.0
2020-06-05 13:15:00,103.14,103.48,103.13,103.47,23804.0,102.7141,103.0527,102.7042,103.0428,23804.0
2020-06-05 13:20:00,103.47,103.6,103.38,103.52,43643.0,103.0428,103.1722,102.9531,103.0926,43643.0
2020-06-05 13:25:00,103.55,103.56,103.32,103.51,17179.0,103.1224,103.1324,102.8934,103.0826,17179.0
2020-06-05 13:30:00,103.53,103.64,103.5,103.55,12143.0,103.1025,103.2121,103.0726,103.1224,12143.0
2020-06-05 13:35:00,103.53,103.62,103.46,103.47,20412.0,103.1025,103.1921,103.0328,103.0428,20412.0
2020-06-05 13:40:00,103.46,103.61,103.44,103.45,12419.0,103.0328,103.1822,103.0129,103.0228,12419.0
2020-06-05 13:45:00,103.46,103.46,103.33,103.45,14875.0,103.0328,103.0328,102.9033,103.0228,14875.0
2020-06-05 13:50:00,103.48,103.64,103.48,103.51,30835.0,103.0527,103.2121,103.0527,103.0826,30835.0
2020-06-05 13:55:00,103.51,103.56,103.42,103.42,11758.0,103.0826,103.1324,102.993,102.993,11758.0
2020-06-05 14:00:00,103.48,103.68,103.48,103.63,25913.0,103.0527,103.2519,103.0527,103.2021,25913.0
2020-06-05 14:05:00,103.6,103.68,103.57,103.67,27109.0,103.1722,103.2519,103.1423,103.2419,27109.0
2020-06-05 14:10:00,103.71,103.72,103.47,103.54,13789.0,103.2818,103.2917,103.0428,103.1125,13789.0
2020-06-05 14:15:00,103.53,103.81,103.45,103.79,19666.0,103.1025,103.3814,103.0228,103.3614,19666.0
2020-06-05 14:20:00,103.81,104.02,103.8,103.94,17778.0,103.3814,103.5905,103.3714,103.5108,17778.0
2020-06-05 14:25:00,103.94,104.09,103.93,104.08,21305.0,103.5108,103.6602,103.5009,103.6502,21305.0
2020-06-05 14:30:00,104.08,104.09,103.73,103.76,22242.0,103.6502,103.6602,103.3017,103.3316,22242.0
2020-06-05 14:35:00,103.79,103.88,103.52,103.86,26679.0,103.3614,103.4511,103.0926,103.4311,26679.0
2020-06-05 14:40:00,103.87,103.94,103.75,103.86,10589.0,103.4411,103.5108,103.3216,103.4311,10589.0
2020-06-05 14:45:00,103.81,103.98,103.69,103.69,26448.0,103.3814,103.5507,103.2618,103.2618,26448.0
2020-06-05 14:50:00,103.7,103.8,103.56,103.62,56349.0,103.2718,103.3714,103.1324,103.1921,56349.0
2020-06-05 14:55:00,103.62,103.73,103.38,103.48,36693.0,103.1921,103.3017,102.9531,103.0527,36693.0
2020-06-05 15:00:00,103.48,103.61,103.36,103.4,48258.0,103.0527,103.1822,102.9332,102.973,48258.0
2020-06-05 15:05:00,103.46,103.47,103.03,103.05,117843.0,103.0328,103.0428,102.6046,102.6245,117843.0
2020-06-05 15:10:00,103.07,103.23,103.07,103.11,71430.0,102.6444,102.8037,102.6444,102.6842,71430.0
2020-06-05 15:15:00,103.15,103.19,102.92,103.07,56389.0,102.7241,102.7639,102.495,102.6444,56389.0
2020-06-05 15:20:00,103.07,103.21,102.94,102.98,42216.0,102.6444,102.7838,102.5149,102.5548,42216.0
2020-06-05 15:25:00,102.98,103.22,102.97,103.19,32490.0,102.5548,102.7938,102.5448,102.7639,32490.0
2020-06-05 15:30:00,103.19,103.2,102.82,102.83,26139.0,102.7639,102.7739,102.3954,102.4054,26139.0
2020-06-05 15:35:00,102.81,102.96,102.77,102.9,50466.0,102.3855,102.5349,102.3456,102.4751,50466.0
2020-06-05 15:40:00,102.88,102.91,102.66,102.76,115949.0,102.4552,102.4851,102.2361,102.3357,115949.0
2020-06-05 15:45:00,102.76,102.84,102.54,102.72,109263.0,102.3357,102.4154,102.1166,102.2959,109263.0
2020-06-05 15:50:00,102.76,102.97,102.71,102.9,107769.0,102.3357,102.5448,102.2859,102.4751,107769.0
2020-06-05 15:55:00,102.89,102.97,102.78,102.91,281170.0,102.4652,102.5448,102.3556,102.4851,281170.0
2020-06-08 09:30:00,103.47,103.7,102.63,102.91,128667.0,103.0428,103.2718,102.2062,102.4851,128667.0
2020-06-08 09:35:00,102.83,103.42,102.72,103.03,139065.0,102.4054,102.993,102.2959,102.6046,139065.0
2020-06-08 09:40:00,102.98,103.11,102.49,102.51,111768.0,102.5548,102.6842,102.0668,102.0867,111768.0
2020-06-08 09:45:00,102.5,102.68,102.27,102.59,160042.0,102.0768,102.256,101.8477,102.1664,160042.0
2020-06-08 09:50:00,102.6,103.22,102.52,103.18,119387.0,102.1763,102.7938,102.0967,102.754,119387.0
2020-06-08 09:55:00,103.19,103.36,102.82,103.28,129158.0,102.7639,102.9332,102.3954,102.8535,129158.0
2020-06-08 10:00:00,103.28,103.29,102.84,103.02,33246.0,102.8535,102.8635,102.4154,102.5946,33246.0
2020-06-08 10:05:00,103.0,103.0,102.47,102.64,148398.0,102.5747,102.5747,102.0469,102.2162,148398.0
2020-06-08 10:10:00,102.66,103.13,102.64,103.04,51203.0,102.2361,102.7042,102.2162,102.6145,51203.0
2020-06-08 10:15:00,103.02,103.09,102.64,102.72,65598.0,102.5946,102.6643,102.2162,102.2959,65598.0
2020-06-08 10:20:00,102.75,103.45,102.66,103.37,78792.0,102.3257,103.0228,102.2361,102.9432,78792.0
2020-06-08 10:25:00,103.36,103.41,103.18,103.35,66034.0,102.9332,102.983,102.754,102.9233,66034.0
2020-06-08 10:30:00,103.35,103.47,103.24,103.33,30994.0,102.9233,103.0428,102.8137,102.9033,30994.0
2020-06-08 10:35:00,103.33,103.5,103.16,103.47,49848.0,102.9033,103.0726,102.734,103.0428,49848.0
2020-06-08 10:40:00,103.49,103.94,103.47,103.87,67354.0,103.0627,103.5108,103.0428,103.4411,67354.0
2020-06-08 10:45:00,103.94,104.26,103.94,104.15,83404.0,103.5108,103.8295,103.5108,103.7199,83404.0
2020-06-08 10:50:00,104.15,104.52,104.14,104.28,85826.0,103.7199,104.0884,103.71,103.8494,85826.0
2020-06-08 10:55:00,104.29,104.33,104.03,104.2,69956.0,103.8594,103.8992,103.6004,103.7697,69956.0
2020-06-08 11:00:00,104.19,104.42,104.17,104.41,19503.0,103.7598,103.9888,103.7399,103.9789,19503.0
2020-06-08 11:05:00,104.39,104.39,104.21,104.25,19375.0,103.959,103.959,103.7797,103.8195,19375.0
2020-06-08 11:10:00,104.23,104.26,103.99,104.2,47153.0,103.7996,103.8295,103.5606,103.7697,47153.0
2020-06-08 11:15:00,104.19,104.35,104.04,104.08,30358.0,103.7598,103.9191,103.6104,103.6502,30358.0
2020-06-08 11:20:00,104.09,104.52,104.09,104.42,41018.0,103.6602,104.0884,103.6602,103.9888,41018.0
2020-06-08 11:25:00,104.42,104.55,104.2,104.28,36190.0,103.9888,104.1183,103.7697,103.8494,36190.0
2020-06-08 11:30:00,104.29,104.53,104.18,104.36,15000.0,103.8594,104.0984,103.7498,103.9291,15000.0
2020-06-08 11:35:00,104.37,104.37,104.19,104.26,42798.0,103.939,103.939,103.7598,103.8295,42798.0
2020-06-08 11:40:00,104.33,104.53,104.29,104.41,25755.0,103.8992,104.0984,103.8594,103.9789,25755.0
2020-06-08 11:45:00,104.45,104.7,104.45,104.7,14341.0,104.0187,104.2677,104.0187,104.2677,14341.0
2020-06-08 11:50:00,104.7,104.71,104.39,104.44,25750.0,104.2677,104.2776,103.959,104.0088,25750.0
2020-06-08 11:55:00,104.46,104.61,104.46,104.48,9267.0,104.0287,104.1781,104.0287,104.0486,9267.0
2020-06-08 12:00:00,104.5,104.6,104.35,104.41,21560.0,104.0685,104.1681,103.9191,103.9789,21560.0
2020-06-08 12:05:00,104.39,104.59,104.39,104.57,21382.0,103.959,104.1581,103.959,104.1382,21382.0
2020-06-08 12:10:00,104.55,104.55,103.99,104.02,148939.0,104.1183,104.1183,103.5606,103.5905,148939.0
2020-06-08 12:15:00,104.02,104.18,103.99,104.08,104890.0,103.5905,103.7498,103.5606,103.6502,104890.0
2020-06-08 12:20:00,104.05,104.24,104.04,104.23,29304.0,103.6204,103.8096,103.6104,103.7996,29304.0
2020-06-08 12:25:00,104.23,104.31,104.1,104.23,8898.0,103.7996,103.8793,103.6702,103.7996,8898.0
2020-06-08 12:30:00,104.28,104.45,104.27,104.33,17790.0,103.8494,104.0187,103.8395,103.8992,17790.0
2020-06-08 12:35:00,104.34,104.47,104.32,104.41,80617.0,103.9092,104.0386,103.8892,103.9789,80617.0
2020-06-08 12:40:00,104.39,104.58,104.39,104.54,11691.0,103.959,104.1482,103.959,104.1083,11691.0
2020-06-08 12:45:00,104.53,104.53,104.27,104.29,13187.0,104.0984,104.0984,103.8395,103.8594,13187.0
2020-06-08 12:50:00,104.31,104.43,104.27,104.34,37514.0,103.8793,103.9988,103.8395,103.9092,37514.0
2020-06-08 12:55:00,104.33,104.46,104.29,104.46,11238.0,103.8992,104.0287,103.8594,104.0287,11238.0
2020-06-08 13:00:00,104.46,104.54,104.38,104.41,47923.0,104.0287,104.1083,103.949,103.9789,47923.0
2020-06-08 13:05:00,104.46,104.52,104.38,104.49,23946.0,104.0287,104.0884,103.949,104.0585,23946.0
2020-06-08 13:10:00,104.48,104.65,104.47,104.64,16903.0,104.0486,104.2179,104.0386,104.2079,16903.0
2020-06-08 13:15:00,104.64,104.79,104.62,104.72,35138.0,104.2079,104.3573,104.188,104.2876,35138.0
2020-06-08 13:20:00,104.71,104.79,104.61,104.61,58494.0,104.2776,104.3573,104.1781,104.1781,58494.0
2020-06-08 13:25:00,104.6,104.78,104.53,104.74,45271.0,104.1681,104.3473,104.0984,104.3075,45271.0
2020-06-08 13:30:00,104.77,104.91,104.75,104.9,54180.0,104.3374,104.4768,104.3175,104.4669,54180.0
2020-06-08 13:35:00,104.91,104.99,104.83,104.94,27998.0,104.4768,104.5565,104.3971,104.5067,27998.0
2020-06-08 13:40:00,104.93,104.94,104.79,104.88,21905.0,104.4967,104.5067,104.3573,104.4469,21905.0
2020-06-08 13:45:00,104.91,104.97,104.8,104.82,14848.0,104.4768,104.5366,104.3673,104.3872,14848.0
2020-06-08 13:50:00,104.84,104.88,104.63,104.71,18435.0,104.4071,104.4469,104.198,104.2776,18435.0
2020-06-08 13:55:00,104.71,104.71,104.58,104.6,28058.0,104.2776,104.2776,104.1482,104.1681,28058.0
2020-06-08 14:00:00,104.59,104.63,104.49,104.55,14700.0,104.1581,104.198,104.0585,104.1183,14700.0
2020-06-08 14:05:00,104.58,104.58,104.47,104.49,11994.0,104.1482,104.1482,104.0386,104.0585,11994.0
2020-06-08 14:10:00,104.51,104.56,104.42,104.46,26226.0,104.0785,104.1283,103.9888,104.0287,26226.0
2020-06-08 14:15:00,104.43,104.48,104.32,104.32,29485.0,103.9988,104.0486,103.8892,103.8892,29485.0
2020-06-08 14:20:00,104.31,104.4,104.29,104.37,13582.0,103.8793,103.9689,103.8594,103.939,13582.0
2020-06-08 14:25:00,104.36,104.45,104.33,104.35,12673.0,103.9291,104.0187,103.8992,103.9191,12673.0
2020-06-08 14:30:00,104.35,104.35,104.19,104.24,18902.0,103.9191,103.9191,103.7598,103.8096,18902.0
2020-06-08 14:35:00,104.26,104.44,104.26,104.42,14925.0,103.8295,104.0088,103.8295,103.9888,14925.0
2020-06-08 14:40:00,104.43,104.43,104.33,104.4,9215.0,103.9988,103.9988,103.8992,103.9689,9215.0
2020-06-08 14:45:00,104.41,104.7,104.35,104.7,14696.0,103.9789,104.2677,103.9191,104.2677,14696.0
2020-06-08 14:50:00,104.71,104.91,104.67,104.87,40402.0,104.2776,104.4768,104.2378,104.437,40402.0
2020-06-08 14:55:00,104.84,104.84,104.68,104.74,13323.0,104.4071,104.4071,104.2478,104.3075,13323.0
2020-06-08 15:00:00,104.71,104.73,104.54,104.55,23148.0,104.2776,104.2976,104.1083,104.1183,23148.0
2020-06-08 15:05:00,104.58,104.73,104.54,104.58,98281.0,104.1482,104.2976,104.1083,104.1482,98281.0
2020-06-08 15:10:00,104.57,104.61,104.46,104.59,15039.0,104.1382,104.1781,104.0287,104.1581,15039.0
2020-06-08 15:15:00,104.57,104.61,104.4,104.58,57847.0,104.1382,104.1781,103.9689,104.1482,57847.0
2020-06-08 15:20:00,104.6,104.7,104.58,104.62,50464.0,104.1681,104.2677,104.1482,104.188,50464.0
2020-06-08 15:25:00,104.62,104.67,104.52,104.58,63803.0,104.188,104.2378,104.0884,104.1482,63803.0
2020-06-08 15:30:00,104.58,104.67,104.51,104.52,24650.0,104.1482,104.2378,104.0785,104.0884,24650.0
2020-06-08 15:35:00,104.5,104.61,104.44,104.6,46623.0,104.0685,104.1781,104.0088,104.1681,46623.0
2020-06-08 15:40:00,104.58,104.77,104.58,104.64,42158.0,104.1482,104.3374,104.1482,104.2079,42158.0
2020-06-08 15:45:00,104.65,104.66,104.48,104.62,116236.0,104.2179,104.2278,104.0486,104.188,116236.0
2020-06-08 15:50:00,104.64,104.82,104.62,104.67,149382.0,104.2079,104.3872,104.188,104.2378,149382.0
2020-06-08 15:55:00,104.68,104.88,104.59,104.81,228707.0,104.2478,104.4469,104.1581,104.3772,228707.0
2020-06-09 09:30:00,104.19,104.87,104.19,104.69,109408.0,103.7598,104.437,103.7598,104.2577,109408.0
2020-06-09 09:35:00,104.75,105.23,104.27,104.36,130524.0,104.3175,104.7955,103.8395,103.9291,130524.0
2020-06-09 09:40:00,104.35,105.12,104.1,105.06,68148.0,103.9191,104.6859,103.6702,104.6262,68148.0
2020-06-09 09:45:00,105.09,105.09,104.44,104.46,79686.0,104.6561,104.6561,104.0088,104.0287,79686.0
2020-06-09 09:50:00,104.4,105.11,104.38,105.05,43297.0,103.9689,104.676,103.949,104.6162,43297.0
2020-06-09 09:55:00,105.04,105.34,104.93,105.12,57010.0,104.6063,104.905,104.4967,104.6859,57010.0
2020-06-09 10:00:00,105.15,105.17,104.78,105.16,53626.0,104.7158,104.7357,104.3473,104.7258,53626.0
2020-06-09 10:05:00,105.05,105.07,104.47,104.68,34730.0,104.6162,104.6362,104.0386,104.2478,34730.0
2020-06-09 10:10:00,104.68,104.68,104.32,104.33,15739.0,104.2478,104.2478,103.8892,103.8992,15739.0
2020-06-09 10:15:00,104.33,104.82,104.3,104.81,53704.0,103.8992,104.3872,103.8693,104.3772,53704.0
2020-06-09 10:20:00,104.79,104.9,104.71,104.86,13547.0,104.3573,104.4669,104.2776,104.427,13547.0
2020-06-09 10:25:00,104.9,105.18,104.87,104.92,38650.0,104.4669,104.7457,104.437,104.4868,38650.0
2020-06-09 10:30:00,104.91,105.02,104.79,104.82,7212.0,104.4768,104.5864,104.3573,104.3872,7212.0
2020-06-09 10:35:00,104.78,104.78,104.33,104.44,23338.0,104.3473,104.3473,103.8992,104.0088,23338.0
2020-06-09 10:40:00,104.46,104.89,104.46,104.86,34250.0,104.0287,104.4569,104.0287,104.427,34250.0
2020-06-09 10:45:00,104.86,105.08,104.72,104.75,21856.0,104.427,104.6461,104.2876,104.3175,21856.0
2020-06-09 10:50:00,104.72,105.17,104.7,105.16,51524.0,104.2876,104.7357,104.2677,104.7258,51524.0
2020-06-09 10:55:00,105.19,105.3,105.03,105.29,21905.0,104.7557,104.8652,104.5963,104.8552,21905.0
2020-06-09 11:00:00,105.27,105.46,105.13,105.34,43615.0,104.8353,105.0245,104.6959,104.905,43615.0
2020-06-09 11:05:00,105.31,105.31,104.82,105.09,90788.0,104.8752,104.8752,104.3872,104.6561,90788.0
2020-06-09 11:10:00,105.1,105.14,104.79,104.84,24029.0,104.666,104.7059,104.3573,104.4071,24029.0
2020-06-09 11:15:00,104.87,104.88,104.59,104.77,51895.0,104.437,104.4469,104.1581,104.3374,51895.0
2020-06-09 11:20:00,104.81,104.87,104.7,104.87,22614.0,104.3772,104.437,104.2677,104.437,22614.0
2020-06-09 11:25:00,104.86,105.02,104.78,105.02,15765.0,104.427,104.5864,104.3473,104.5864,15765.0
2020-06-09 11:30:00,104.99,105.19,104.88,104.98,48331.0,104.5565,104.7557,104.4469,104.5465,48331.0
2020-06-09 11:35:00,105.0,105.01,104.82,104.99,14672.0,104.5664,104.5764,104.3872,104.5565,14672.0
2020-06-09 11:40:00,104.99,105.03,104.72,104.8,76438.0,104.5565,104.5963,104.2876,104.3673,76438.0
2020-06-09 11:45:00,104.77,104.97,104.63,104.73,63679.0,104.3374,104.5366,104.198,104.2976,63679.0
2020-06-09 11:50:00,104.74,104.91,104.72,104.8,13035.0,104.3075,104.4768,104.2876,104.3673,13035.0
2020-06-09 11:55:00,104.8,104.96,104.8,104.93,17647.0,104.3673,104.5266,104.3673,104.4967,17647.0
2020-06-09 12:00:00,104.96,105.07,104.8,104.86,36489.0,104.5266,104.6362,104.3673,104.427,36489.0
2020-06-09 12:05:00,104.88,105.02,104.85,104.9,27884.0,104.4469,104.5864,104.4171,104.4669,27884.0
2020-06-09 12:10:00,104.93,105.12,104.89,105.12,26654.0,104.4967,104.6859,104.4569,104.6859,26654.0
2020-06-09 12:15:00,105.14,105.36,105.12,105.28,23958.0,104.7059,104.925,104.6859,104.8453,23958.0
2020-06-09 12:20:00,105.3,105.41,105.3,105.33,27143.0,104.8652,104.9747,104.8652,104.8951,27143.0
2020-06-09 12:25:00,105.36,105.4,105.26,105.34,24787.0,104.925,104.9648,104.8254,104.905,24787.0
2020-06-09 12:30:00,105.32,105.37,105.23,105.28,18523.0,104.8851,104.9349,104.7955,104.8453,18523.0
2020-06-09 12:35:00,105.28,105.48,105.27,105.42,27225.0,104.8453,105.0445,104.8353,104.9847,27225.0
2020-06-09 12:40:00,105.42,105.5,105.4,105.46,26199.0,104.9847,105.0644,104.9648,105.0245,26199.0
2020-06-09 12:45:00,105.47,105.49,105.38,105.42,26944.0,105.0345,105.0544,104.9449,104.9847,26944.0
2020-06-09 12:50:00,105.4,105.66,105.37,105.63,65263.0,104.9648,105.2237,104.9349,105.1938,65263.0
2020-06-09 12:55:00,105.64,105.77,105.49,105.67,28439.0,105.2038,105.3333,105.0544,105.2337,28439.0
2020-06-09 13:00:00,105.66,105.77,105.65,105.73,11890.0,105.2237,105.3333,105.2138,105.2934,11890.0
2020-06-09 13:05:00,105.73,105.76,105.65,105.67,32718.0,105.2934,105.3233,105.2138,105.2337,32718.0
2020-06-09 13:10:00,105.64,105.64,105.4,105.41,28630.0,105.2038,105.2038,104.9648,104.9747,28630.0
2020-06-09 13:15:00,105.42,105.51,105.38,105.38,4947.0,104.9847,105.0743,104.9449,104.9449,4947.0
2020-06-09 13:20:00,105.38,105.63,105.38,105.62,35576.0,104.9449,105.1938,104.9449,105.1839,35576.0
2020-06-09 13:25:00,105.62,105.64,105.55,105.64,16853.0,105.1839,105.2038,105.1142,105.2038,16853.0
2020-06-09 13:30:00,105.62,105.9,105.52,105.9,42203.0,105.1839,105.4627,105.0843,105.4627,42203.0
2020-06-09 13:35:00,105.89,106.03,105.88,105.94,25935.0,105.4528,105.5922,105.4428,105.5026,25935.0
2020-06-09 13:40:00,105.92,106.03,105.9,106.03,38914.0,105.4826,105.5922,105.4627,105.5922,38914.0
2020-06-09 13:45:00,106.01,106.02,105.75,105.75,15930.0,105.5723,105.5822,105.3133,105.3133,15930.0
2020-06-09 13:50:00,105.77,105.8,105.69,105.78,11541.0,105.3333,105.3631,105.2536,105.3432,11541.0
2020-06-09 13:55:00,105.79,105.96,105.75,105.91,23790.0,105.3532,105.5225,105.3133,105.4727,23790.0
2020-06-09 14:00:00,105.91,106.05,105.65,105.72,58743.0,105.4727,105.6121,105.2138,105.2835,58743.0
2020-06-09 14:05:00,105.72,105.72,105.48,105.48,20677.0,105.2835,105.2835,105.0445,105.0445,20677.0
2020-06-09 14:10:00,105.51,105.69,105.49,105.69,9786.0,105.0743,105.2536,105.0544,105.2536,9786.0
2020-06-09 14:15:00,105.73,105.73,105.38,105.39,18542.0,105.2934,105.2934,104.9449,104.9548,18542.0
2020-06-09 14:20:00,105.35,105.38,105.23,105.35,31223.0,104.915,104.9449,104.7955,104.915,31223.0
2020-06-09 14:25:00,105.36,105.43,105.32,105.4,30829.0,104.925,104.9947,104.8851,104.9648,30829.0
2020-06-09 14:30:00,105.38,105.49,105.37,105.49,8596.0,104.9449,105.0544,104.9349,105.0544,8596.0
2020-06-09 14:35:00,105.47,105.48,105.34,105.45,31223.0,105.0345,105.0445,104.905,105.0146,31223.0
2020-06-09 14:40:00,105.43,105.51,105.41,105.44,7573.0,104.9947,105.0743,104.9747,105.0046,7573.0
2020-06-09 14:45:00,105.4,105.44,105.14,105.38,76666.0,104.9648,105.0046,104.7059,104.9449,76666.0
2020-06-09 14:50:00,105.36,105.4,105.16,105.16,45711.0,104.925,104.9648,104.7258,104.7258,45711.0
2020-06-09 14:55:00,105.17,105.17,104.97,104.97,36152.0,104.7357,104.7357,104.5366,104.5366,36152.0
2020-06-09 15:00:00,104.96,105.01,104.84,104.9,50415.0,104.5266,104.5764,104.4071,104.4669,50415.0
2020-06-09 15:05:00,104.9,105.09,104.84,105.03,77158.0,104.4669,104.6561,104.4071,104.5963,77158.0
2020-06-09 15:10:00,105.03,105.17,104.88,105.1,50567.0,104.5963,104.7357,104.4469,104.666,50567.0
2020-06-09 15:15:00,105.09,105.19,105.05,105.11,42231.0,104.6561,104.7557,104.6162,104.676,42231.0
2020-06-09 15:20:00,105.1,105.19,104.99,105.09,34454.0,104.666,104.7557,104.5565,104.6561,34454.0
2020-06-09 15:25:00,105.11,105.17,105.07,105.14,34612.0,104.676,104.7357,104.6362,104.7059,34612.0
2020-06-09 15:30:00,105.14,105.32,105.06,105.1,44612.0,104.7059,104.8851,104.6262,104.666,44612.0
2020-06-09 15:35:00,105.1,105.1,104.88,105.05,90307.0,104.666,104.666,104.4469,104.6162,90307.0
2020-06-09 15:40:00,105.05,105.24,105.0,105.01,76411.0,104.6162,104.8054,104.5664,104.5764,76411.0
2020-06-09 15:45:00,105.0,105.0,104.77,104.85,71916.0,104.5664,104.5664,104.3374,104.4171,71916.0
2020-06-09 15:50:00,104.82,104.91,104.47,104.56,158137.0,104.3872,104.4768,104.0386,104.1283,158137.0
2020-06-09 15:55:00,104.56,104.66,104.49,104.63,166010.0,104.1283,104.2278,104.0585,104.198,166010.0
2020-06-10 09:30:00,105.09,105.94,105.05,105.69,78903.0,104.6561,105.5026,104.6162,105.2536,78903.0
2020-06-10 09:35:00,105.72,106.08,105.52,105.98,116413.0,105.2835,105.642,105.0843,105.5424,116413.0
2020-06-10 09:40:00,105.97,106.0,105.09,105.36,161191.0,105.5324,105.5623,104.6561,104.925,161191.0
2020-06-10 09:45:00,105.41,105.73,105.21,105.55,59232.0,104.9747,105.2934,104.7756,105.1142,59232.0
2020-06-10 09:50:00,105.51,105.76,105.29,105.33,71535.0,105.0743,105.3233,104.8552,104.8951,71535.0
2020-06-10 09:55:00,105.28,105.59,105.25,105.44,30369.0,104.8453,105.154,104.8154,105.0046,30369.0
2020-06-10 10:00:00,105.43,105.62,105.27,105.35,22693.0,104.9947,105.1839,104.8353,104.915,22693.0
2020-06-10 10:05:00,105.31,105.64,105.07,105.64,49922.0,104.8752,105.2038,104.6362,105.2038,49922.0
2020-06-10 10:10:00,105.58,105.58,105.02,105.16,64521.0,105.144,105.144,104.5864,104.7258,64521.0
2020-06-10 10:15:00,105.21,105.36,104.93,104.99,47080.0,104.7756,104.925,104.4967,104.5565,47080.0
2020-06-10 10:20:00,104.93,105.13,104.67,104.81,110924.0,104.4967,104.6959,104.2378,104.3772,110924.0
2020-06-10 10:25:00,104.82,105.26,104.82,104.98,105593.0,104.3872,104.8254,104.3872,104.5465,105593.0
2020-06-10 10:30:00,104.99,105.12,104.77,105.03,30338.0,104.5565,104.6859,104.3374,104.5963,30338.0
2020-06-10 10:35:00,105.01,105.06,104.65,104.81,65269.0,104.5764,104.6262,104.2179,104.3772,65269.0
2020-06-10 10:40:00,104.78,105.07,104.78,104.88,24816.0,104.3473,104.6362,104.3473,104.4469,24816.0
2020-06-10 10:45:00,104.92,105.0,104.61,104.65,48944.0,104.4868,104.5664,104.1781,104.2179,48944.0
2020-06-10 10:50:00,104.64,104.74,104.41,104.57,23860.0,104.2079,104.3075,103.9789,104.1382,23860.0
2020-06-10 10:55:00,104.57,104.61,104.11,104.51,51132.0,104.1382,104.1781,103.6801,104.0785,51132.0
2020-06-10 11:00:00,104.51,104.7,104.47,104.66,28115.0,104.0785,104.2677,104.0386,104.2278,28115.0
2020-06-10 11:05:00,104.65,104.9,104.65,104.75,68892.0,104.2179,104.4669,104.2179,104.3175,68892.0
2020-06-10 11:10:00,104.79,104.81,104.54,104.7,71737.0,104.3573,104.3772,104.1083,104.2677,71737.0
2020-06-10 11:15:00,104.72,104.91,104.68,104.91,56552.0,104.2876,104.4768,104.2478,104.4768,56552.0
2020-06-10 11:20:00,104.88,104.91,104.77,104.78,9699.0,104.4469,104.4768,104.3374,104.3473,9699.0
2020-06-10 11:25:00,104.77,105.02,104.77,104.78,4943.0,104.3374,104.5864,104.3374,104.3473,4943.0
2020-06-10 11:30:00,104.75,104.85,104.71,104.73,10742.0,104.3175,104.4171,104.2776,104.2976,10742.0
2020-06-10 11:35:00,104.71,104.88,104.53,104.88,28982.0,104.2776,104.4469,104.0984,104.4469,28982.0
2020-06-10 11:40:00,104.85,105.03,104.8,104.8,58017.0,104.4171,104.5963,104.3673,104.3673,58017.0
2020-06-10 11:45:00,104.82,104.84,104.54,104.67,22039.0,104.3872,104.4071,104.1083,104.2378,22039.0
2020-06-10 11:50:00,104.67,104.92,104.66,104.87,36168.0,104.2378,104.4868,104.2278,104.437,36168.0
2020-06-10 11:55:00,104.8,104.81,104.59,104.63,9679.0,104.3673,104.3772,104.1581,104.198,9679.0
2020-06-10 12:00:00,104.59,104.81,104.55,104.73,46059.0,104.1581,104.3772,104.1183,104.2976,46059.0
2020-06-10 12:05:00,104.75,104.76,104.48,104.56,41128.0,104.3175,104.3274,104.0486,104.1283,41128.0
2020-06-10 12:10:00,104.61,104.94,104.58,104.85,20571.0,104.1781,104.5067,104.1482,104.4171,20571.0
2020-06-10 12:15:00,104.86,105.13,104.81,105.12,19906.0,104.427,104.6959,104.3772,104.6859,19906.0
2020-06-10 12:20:00,105.12,105.28,105.11,105.26,19458.0,104.6859,104.8453,104.676,104.8254,19458.0
2020-06-10 12:25:00,105.25,105.27,105.02,105.25,20998.0,104.8154,104.8353,104.5864,104.8154,20998.0
2020-06-10 12:30:00,105.26,105.29,105.07,105.27,59992.0,104.8254,104.8552,104.6362,104.8353,59992.0
2020-06-10 12:35:00,105.27,105.41,105.25,105.31,9827.0,104.8353,104.9747,104.8154,104.8752,9827.0
2020-06-10 12:40:00,105.28,105.29,105.15,105.29,14705.0,104.8453,104.8552,104.7158,104.8552,14705.0
2020-06-10 12:45:00,105.22,105.22,105.04,105.05,4800.0,104.7855,104.7855,104.6063,104.6162,4800.0
2020-06-10 12:50:00,105.06,105.15,105.05,105.07,6408.0,104.6262,104.7158,104.6162,104.6362,6408.0
2020-06-10 12:55:00,105.11,105.23,105.1,105.1,8650.0,104.676,104.7955,104.666,104.666,8650.0
2020-06-10 13:00:00,105.11,105.12,104.93,105.03,56206.0,104.676,104.6859,104.4967,104.5963,56206.0
2020-06-10 13:05:00,105.06,105.32,105.06,105.27,15312.0,104.6262,104.8851,104.6262,104.8353,15312.0
2020-06-10 13:10:00,105.24,105.36,105.16,105.27,21184.0,104.8054,104.925,104.7258,104.8353,21184.0
2020-06-10 13:15:00,105.26,105.48,105.25,105.35,35908.0,104.8254,105.0445,104.8154,104.915,35908.0
2020-06-10 13:20:00,105.35,105.39,105.13,105.16,45384.0,104.915,104.9548,104.6959,104.7258,45384.0
2020-06-10 13:25:00,105.2,105.33,105.09,105.1,132421.0,104.7656,104.8951,104.6561,104.666,132421.0
2020-06-10 13:30:00,105.1,105.2,105.08,105.18,24985.0,104.666,104.7656,104.6461,104.7457,24985.0
2020-06-10 13:35:00,105.15,105.24,105.09,105.14,22710.0,104.7158,104.8054,104.6561,104.7059,22710.0
2020-06-10 13:40:00,105.13,105.23,105.05,105.05,38989.0,104.6959,104.7955,104.6162,104.6162,38989.0
2020-06-10 13:45:00,105.06,105.16,105.04,105.13,45462.0,104.6262,104.7258,104.6063,104.6959,45462.0
2020-06-10 13:50:00,105.12,105.12,104.95,104.95,34190.0,104.6859,104.6859,104.5166,104.5166,34190.0
2020-06-10 13:55:00,104.93,104.96,104.82,104.9,40282.0,104.4967,104.5266,104.3872,104.4669,40282.0
2020-06-10 14:00:00,104.94,105.67,104.9,105.45,52106.0,104.5067,105.2337,104.4669,105.0146,52106.0
2020-06-10 14:05:00,105.48,105.66,105.24,105.24,50584.0,105.0445,105.2237,104.8054,104.8054,50584.0
2020-06-10 14:10:00,105.3,105.63,105.3,105.63,40067.0,104.8652,105.1938,104.8652,105.1938,40067.0
2020-06-10 14:15:00,105.67,105.83,105.57,105.81,26628.0,105.2337,105.393,105.1341,105.3731,26628.0
2020-06-10 14:20:00,105.72,105.85,105.59,105.68,33800.0,105.2835,105.4129,105.154,105.2436,33800.0
2020-06-10 14:25:00,105.67,105.85,105.62,105.77,28539.0,105.2337,105.4129,105.1839,105.3333,28539.0
2020-06-10 14:30:00,105.75,105.79,105.24,105.26,29086.0,105.3133,105.3532,104.8054,104.8254,29086.0
2020-06-10 14:35:00,105.28,105.52,105.25,105.25,148521.0,104.8453,105.0843,104.8154,104.8154,148521.0
2020-06-10 14:40:00,105.25,105.49,104.75,105.49,58911.0,104.8154,105.0544,104.3175,105.0544,58911.0
2020-06-10 14:45:00,105.48,105.48,105.02,105.1,23698.0,105.0445,105.0445,104.5864,104.666,23698.0
2020-06-10 14:50:00,105.08,105.22,104.56,104.7,49069.0,104.6461,104.7855,104.1283,104.2677,49069.0
2020-06-10 14:55:00,104.68,104.94,104.66,104.84,41896.0,104.2478,104.5067,104.2278,104.4071,41896.0
2020-06-10 15:00:00,104.82,104.96,104.54,104.55,37394.0,104.3872,104.5266,104.1083,104.1183,37394.0
2020-06-10 15:05:00,104.63,105.21,104.62,105.14,76374.0,104.198,104.7756,104.188,104.7059,76374.0
2020-06-10 15:10:00,105.14,105.19,104.9,105.11,60484.0,104.7059,104.7557,104.4669,104.676,60484.0
2020-06-10 15:15:00,105.08,105.13,104.87,105.13,28520.0,104.6461,104.6959,104.437,104.6959,28520.0
2020-06-10 15:20:00,105.11,105.11,104.83,105.02,35371.0,104.676,104.676,104.3971,104.5864,35371.0
2020-06-10 15:25:00,105.06,105.57,104.98,105.51,60648.0,104.6262,105.1341,104.5465,105.0743,60648.0
2020-06-10 15:30:00,105.52,105.69,105.38,105.51,126902.0,105.0843,105.2536,104.9449,105.0743,126902.0
2020-06-10 15:35:00,105.51,105.64,105.34,105.55,149757.0,105.0743,105.2038,104.905,105.1142,149757.0
2020-06-10 15:40:00,105.52,105.52,105.27,105.28,115528.0,105.0843,105.0843,104.8353,104.8453,115528.0
2020-06-10 15:45:00,105.28,105.29,104.65,104.94,192537.0,104.8453,104.8552,104.2179,104.5067,192537.0
2020-06-10 15:50:00,104.91,105.07,104.74,104.83,273809.0,104.4768,104.6362,104.3075,104.3971,273809.0
2020-06-10 15:55:00,104.84,104.89,104.65,104.7,120564.0,104.4071,104.4569,104.2179,104.2677,120564.0
2020-06-11 09:30:00,102.88,103.05,102.25,102.7,209481.0,102.4552,102.6245,101.8278,102.2759,209481.0
2020-06-11 09:35:00,102.7,103.07,101.93,102.19,131640.0,102.2759,102.6444,101.5091,101.768,131640.0
2020-06-11 09:40:00,102.2,102.62,102.07,102.44,153744.0,101.778,102.1963,101.6485,102.017,153744.0
2020-06-11 09:45:00,102.43,102.93,102.37,102.65,145717.0,102.0071,102.505,101.9473,102.2261,145717.0
2020-06-11 09:50:00,102.64,102.7,102.44,102.52,51234.0,102.2162,102.2759,102.017,102.0967,51234.0
2020-06-11 09:55:00,102.53,102.75,102.27,102.68,92442.0,102.1066,102.3257,101.8477,102.256,92442.0
2020-06-11 10:00:00,102.73,102.95,102.22,102.4,160425.0,102.3058,102.5249,101.7979,101.9772,160425.0
2020-06-11 10:05:00,102.4,102.66,102.08,102.33,102248.0,101.9772,102.2361,101.6585,101.9075,102248.0
2020-06-11 10:10:00,102.32,102.97,102.28,102.74,56531.0,101.8975,102.5448,101.8577,102.3158,56531.0
2020-06-11 10:15:00,102.71,102.86,102.47,102.84,34765.0,102.2859,102.4353,102.0469,102.4154,34765.0
2020-06-11 10:20:00,102.93,103.02,102.8,102.99,29400.0,102.505,102.5946,102.3755,102.5647,29400.0
2020-06-11 10:25:00,102.96,102.96,102.28,102.3,63382.0,102.5349,102.5349,101.8577,101.8776,63382.0
2020-06-11 10:30:00,102.25,103.02,102.22,102.96,55143.0,101.8278,102.5946,101.7979,102.5349,55143.0
2020-06-11 10:35:00,102.95,103.28,102.76,103.12,79711.0,102.5249,102.8535,102.3357,102.6942,79711.0
2020-06-11 10:40:00,103.12,103.21,102.88,102.89,58282.0,102.6942,102.7838,102.4552,102.4652,58282.0
2020-06-11 10:45:00,102.89,103.04,102.54,102.61,75676.0,102.4652,102.6145,102.1166,102.1863,75676.0
2020-06-11 10:50:00,102.6,102.84,102.58,102.67,59395.0,102.1763,102.4154,102.1564,102.2461,59395.0
2020-06-11 10:55:00,102.63,102.63,102.09,102.17,57276.0,102.2062,102.2062,101.6685,101.7481,57276.0
2020-06-11 11:00:00,102.18,102.18,101.66,101.91,67098.0,101.7581,101.7581,101.2402,101.4892,67098.0
2020-06-11 11:05:00,101.9,102.24,101.85,101.85,83678.0,101.4792,101.8178,101.4294,101.4294,83678.0
2020-06-11 11:10:00,101.92,102.01,101.65,101.71,81039.0,101.4992,101.5888,101.2303,101.29,81039.0
2020-06-11 11:15:00,101.74,102.25,101.73,102.22,48984.0,101.3199,101.8278,101.3099,101.7979,48984.0
2020-06-11 11:20:00,102.19,102.33,102.08,102.13,35775.0,101.768,101.9075,101.6585,101.7083,35775.0
2020-06-11 11:25:00,102.13,102.13,101.72,101.82,83733.0,101.7083,101.7083,101.3,101.3996,83733.0
2020-06-11 11:30:00,101.83,101.89,101.54,101.57,104553.0,101.4095,101.4693,101.1207,101.1506,104553.0
2020-06-11 11:35:00,101.61,101.78,101.56,101.65,58528.0,101.1904,101.3597,101.1406,101.2303,58528.0
2020-06-11 11:40:00,101.66,101.81,101.5,101.79,74057.0,101.2402,101.3896,101.0809,101.3697,74057.0
2020-06-11 11:45:00,101.8,101.81,101.34,101.53,95751.0,101.3797,101.3896,100.9216,101.1108,95751.0
2020-06-11 11:50:00,101.45,101.88,101.41,101.83,79359.0,101.0311,101.4593,100.9913,101.4095,79359.0
2020-06-11 11:55:00,101.82,102.12,101.78,102.1,30788.0,101.3996,101.6983,101.3597,101.6784,30788.0
2020-06-11 12:00:00,102.08,102.14,101.88,101.92,57175.0,101.6585,101.7182,101.4593,101.4992,57175.0
2020-06-11 12:05:00,101.91,101.96,101.51,101.53,43380.0,101.4892,101.539,101.0909,101.1108,43380.0
2020-06-11 12:10:00,101.57,101.65,101.42,101.52,52467.0,101.1506,101.2303,101.0012,101.1008,52467.0
2020-06-11 12:15:00,101.51,101.52,100.9,100.97,62889.0,101.0909,101.1008,100.4834,100.5531,62889.0
2020-06-11 12:20:00,100.96,101.17,100.86,100.9,186612.0,100.5431,100.7523,100.4435,100.4834,186612.0
2020-06-11 12:25:00,100.87,100.87,100.45,100.75,155175.0,100.4535,100.4535,100.0352,100.334,155175.0
2020-06-11 12:30:00,100.74,101.36,100.71,101.27,61271.0,100.324,100.9415,100.2942,100.8518,61271.0
2020-06-11 12:35:00,101.23,101.59,101.22,101.23,44111.0,100.812,101.1705,100.802,100.812,44111.0
2020-06-11 12:40:00,101.24,101.34,100.91,100.98,58865.0,100.822,100.9216,100.4933,100.563,58865.0
2020-06-11 12:45:00,101.02,101.19,100.71,100.75,62734.0,100.6029,100.7722,100.2942,100.334,62734.0
2020-06-11 12:50:00,100.8,100.86,100.48,100.48,61765.0,100.3838,100.4435,100.0651,100.0651,61765.0
2020-06-11 12:55:00,100.48,100.78,100.28,100.44,135492.0,100.0651,100.3639,99.8659,100.0253,135492.0
2020-06-11 13:00:00,100.42,100.89,100.36,100.84,58799.0,100.0054,100.4734,99.9456,100.4236,58799.0
2020-06-11 13:05:00,100.83,100.83,100.53,100.7,59775.0,100.4137,100.4137,100.1149,100.2842,59775.0
2020-06-11 13:10:00,100.68,101.0,100.57,100.93,55626.0,100.2643,100.583,100.1547,100.5132,55626.0
2020-06-11 13:15:00,100.92,101.1,100.84,100.92,69129.0,100.5033,100.6825,100.4236,100.5033,69129.0
2020-06-11 13:20:00,100.95,101.11,100.92,101.05,37954.0,100.5332,100.6925,100.5033,100.6328,37954.0
2020-06-11 13:25:00,101.03,101.08,100.64,100.72,69399.0,100.6128,100.6626,100.2244,100.3041,69399.0
2020-06-11 13:30:00,100.73,100.87,100.52,100.81,74069.0,100.3141,100.4535,100.1049,100.3937,74069.0
2020-06-11 13:35:00,100.8,100.8,100.46,100.46,43599.0,100.3838,100.3838,100.0452,100.0452,43599.0
2020-06-11 13:40:00,100.49,100.6,100.33,100.41,49128.0,100.0751,100.1846,99.9157,99.9954,49128.0
2020-06-11 13:45:00,100.41,100.67,100.4,100.54,198490.0,99.9954,100.2543,99.9854,100.1249,198490.0
2020-06-11 13:50:00,100.52,100.76,100.42,100.75,27650.0,100.1049,100.3439,100.0054,100.334,27650.0
2020-06-11 13:55:00,100.76,100.98,100.66,100.85,96243.0,100.3439,100.563,100.2444,100.4336,96243.0
2020-06-11 14:00:00,100.84,100.89,100.51,100.83,302227.0,100.4236,100.4734,100.095,100.4137,302227.0
2020-06-11 14:05:00,100.82,101.05,100.82,100.88,128865.0,100.4037,100.6328,100.4037,100.4635,128865.0
2020-06-11 14:10:00,100.86,100.99,100.67,100.81,59336.0,100.4435,100.573,100.2543,100.3937,59336.0
2020-06-11 14:15:00,100.82,100.91,100.72,100.81,67716.0,100.4037,100.4933,100.3041,100.3937,67716.0
2020-06-11 14:20:00,100.77,101.42,100.72,101.39,162917.0,100.3539,101.0012,100.3041,100.9713,162917.0
2020-06-11 14:25:00,101.39,101.45,101.05,101.25,78410.0,100.9713,101.0311,100.6328,100.8319,78410.0
2020-06-11 14:30:00,101.27,101.36,100.8,100.87,36746.0,100.8518,100.9415,100.3838,100.4535,36746.0
2020-06-11 14:35:00,100.93,100.93,100.47,100.5,132088.0,100.5132,100.5132,100.0551,100.085,132088.0
2020-06-11 14:40:00,100.49,100.59,99.97,100.16,168324.0,100.0751,100.1746,99.5572,99.7464,168324.0
2020-06-11 14:45:00,100.19,100.39,100.08,100.19,47958.0,99.7763,99.9755,99.6668,99.7763,47958.0
2020-06-11 14:50:00,100.23,100.29,99.82,99.88,105640.0,99.8161,99.8759,99.4078,99.4676,105640.0
2020-06-11 14:55:00,99.87,100.1,99.71,100.09,113149.0,99.4576,99.6867,99.2983,99.6767,113149.0
2020-06-11 15:00:00,100.07,100.27,99.83,100.23,113325.0,99.6568,99.856,99.4178,99.8161,113325.0
2020-06-11 15:05:00,100.24,100.38,99.89,100.11,216624.0,99.8261,99.9655,99.4775,99.6966,216624.0
2020-06-11 15:10:00,100.14,100.4,99.74,99.82,260390.0,99.7265,99.9854,99.3282,99.4078,260390.0
2020-06-11 15:15:00,99.78,99.95,99.45,99.65,123952.0,99.368,99.5373,99.0394,99.2385,123952.0
2020-06-11 15:20:00,99.66,99.66,99.18,99.21,101167.0,99.2485,99.2485,98.7705,98.8003,101167.0
2020-06-11 15:25:00,99.22,99.46,99.01,99.27,169915.0,98.8103,99.0493,98.6012,98.8601,169915.0
2020-06-11 15:30:00,99.25,99.62,98.96,99.35,346176.0,98.8402,99.2087,98.5514,98.9398,346176.0
2020-06-11 15:35:00,99.32,99.33,98.99,99.07,340646.0,98.9099,98.9199,98.5813,98.6609,340646.0
2020-06-11 15:40:00,99.07,99.91,99.03,99.88,220366.0,98.6609,99.4975,98.6211,99.4676,220366.0
2020-06-11 15:45:00,99.89,99.89,99.52,99.59,303295.0,99.4775,99.4775,99.1091,99.1788,303295.0
2020-06-11 15:50:00,99.59,99.59,99.22,99.25,317175.0,99.1788,99.1788,98.8103,98.8402,317175.0
2020-06-11 15:55:00,99.27,99.35,98.87,99.0,535473.0,98.8601,98.9398,98.4618,98.5912,535473.0
2020-06-12 09:30:00,101.15,101.84,100.99,101.45,305484.0,100.7323,101.4195,100.573,101.0311,305484.0
2020-06-12 09:35:00,101.4,101.53,101.02,101.25,227489.0,100.9813,101.1108,100.6029,100.8319,227489.0
2020-06-12 09:40:00,101.28,101.99,101.23,101.67,134147.0,100.8618,101.5689,100.812,101.2502,134147.0
2020-06-12 09:45:00,101.63,101.83,100.99,101.02,133002.0,101.2104,101.4095,100.573,100.6029,133002.0
2020-06-12 09:50:00,101.05,101.53,100.95,101.09,106609.0,100.6328,101.1108,100.5332,100.6726,106609.0
2020-06-12 09:55:00,101.07,101.61,101.0,101.61,59023.0,100.6527,101.1904,100.583,101.1904,59023.0
2020-06-12 10:00:00,101.61,101.76,101.33,101.54,252034.0,101.1904,101.3398,100.9116,101.1207,252034.0
2020-06-12 10:05:00,101.53,101.53,101.17,101.35,30983.0,101.1108,101.1108,100.7523,100.9315,30983.0
2020-06-12 10:10:00,101.35,101.64,101.09,101.09,48020.0,100.9315,101.2203,100.6726,100.6726,48020.0
2020-06-12 10:15:00,101.11,101.2,100.74,100.75,51480.0,100.6925,100.7821,100.324,100.334,51480.0
2020-06-12 10:20:00,100.77,101.3,100.77,101.09,121819.0,100.3539,100.8817,100.3539,100.6726,121819.0
2020-06-12 10:25:00,101.07,101.08,100.37,100.37,81548.0,100.6527,100.6626,99.9556,99.9556,81548.0
2020-06-12 10:30:00,100.4,100.69,100.38,100.5,46446.0,99.9854,100.2742,99.9655,100.085,46446.0
2020-06-12 10:35:00,100.49,100.49,99.72,99.74,97084.0,100.0751,100.0751,99.3082,99.3282,97084.0
2020-06-12 10:40:00,99.74,100.18,99.72,100.16,123254.0,99.3282,99.7663,99.3082,99.7464,123254.0
2020-06-12 10:45:00,100.11,100.45,99.92,100.09,64516.0,99.6966,100.0352,99.5074,99.6767,64516.0
2020-06-12 10:50:00,100.04,100.07,99.22,99.45,104057.0,99.6269,99.6568,98.8103,99.0394,104057.0
2020-06-12 10:55:00,99.45,99.68,99.11,99.11,76169.0,99.0394,99.2684,98.7008,98.7008,76169.0
2020-06-12 11:00:00,99.08,99.28,98.25,98.27,227099.0,98.6709,98.8701,97.8443,97.8642,227099.0
2020-06-12 11:05:00,98.25,99.62,98.25,99.45,236280.0,97.8443,99.2087,97.8443,99.0394,236280.0
2020-06-12 11:10:00,99.47,99.5,98.77,98.78,72895.0,99.0593,99.0892,98.3622,98.3721,72895.0
2020-06-12 11:15:00,98.9,99.16,98.08,98.11,118418.0,98.4916,98.7506,97.675,97.7049,118418.0
2020-06-12 11:20:00,98.14,98.65,97.9,98.12,199649.0,97.7348,98.2427,97.4958,97.7148,199649.0
2020-06-12 11:25:00,98.18,99.07,98.18,98.74,100081.0,97.7746,98.6609,97.7746,98.3323,100081.0
2020-06-12 11:30:00,98.74,99.16,98.5,99.06,143674.0,98.3323,98.7506,98.0933,98.651,143674.0
2020-06-12 11:35:00,99.11,99.54,99.0,99.34,154835.0,98.7008,99.129,98.5912,98.9298,154835.0
2020-06-12 11:40:00,99.37,99.49,99.1,99.15,66697.0,98.9597,99.0792,98.6908,98.7406,66697.0
2020-06-12 11:45:00,99.16,99.72,99.09,99.5,121981.0,98.7506,99.3082,98.6808,99.0892,121981.0
2020-06-12 11:50:00,99.49,99.69,99.2,99.53,83207.0,99.0792,99.2784,98.7904,99.119,83207.0
2020-06-12 11:55:00,99.59,100.0,99.48,99.96,120323.0,99.1788,99.5871,99.0692,99.5473,120323.0
2020-06-12 12:00:00,99.98,100.06,99.74,100.01,49319.0,99.5672,99.6468,99.3282,99.597,49319.0
2020-06-12 12:05:00,100.03,100.06,99.76,99.76,41571.0,99.617,99.6468,99.3481,99.3481,41571.0
2020-06-12 12:10:00,99.73,99.75,99.35,99.55,15058.0,99.3182,99.3381,98.9398,99.1389,15058.0
2020-06-12 12:15:00,99.58,99.79,99.38,99.75,45924.0,99.1688,99.378,98.9696,99.3381,45924.0
2020-06-12 12:20:00,99.71,99.97,99.48,99.49,37667.0,99.2983,99.5572,99.0692,99.0792,37667.0
2020-06-12 12:25:00,99.38,99.66,99.23,99.43,67931.0,98.9696,99.2485,98.8203,99.0194,67931.0
2020-06-12 12:30:00,99.4,99.42,99.04,99.16,34221.0,98.9896,99.0095,98.631,98.7506,34221.0
2020-06-12 12:35:00,99.11,99.36,99.06,99.26,48674.0,98.7008,98.9497,98.651,98.8501,48674.0
2020-06-12 12:40:00,99.24,99.48,99.16,99.16,122903.0,98.8302,99.0692,98.7506,98.7506,122903.0
2020-06-12 12:45:00,99.18,99.19,98.85,99.01,65354.0,98.7705,98.7804,98.4418,98.6012,65354.0
2020-06-12 12:50:00,99.06,99.64,99.04,99.62,146885.0,98.651,99.2286,98.631,99.2087,146885.0
2020-06-12 12:55:00,99.57,99.76,99.46,99.56,43447.0,99.1589,99.3481,99.0493,99.1489,43447.0
2020-06-12 13:00:00,99.58,99.6,99.08,99.08,22024.0,99.1688,99.1887,98.6709,98.6709,22024.0
2020-06-12 13:05:00,99.13,99.22,98.92,99.21,56977.0,98.7207,98.8103,98.5115,98.8003,56977.0
2020-06-12 13:10:00,99.16,99.32,99.06,99.12,71790.0,98.7506,98.9099,98.651,98.7107,71790.0
2020-06-12 13:15:00,99.09,99.19,98.67,98.89,83872.0,98.6808,98.7804,98.2626,98.4817,83872.0
2020-06-12 13:20:00,98.87,99.11,98.64,98.69,36863.0,98.4618,98.7008,98.2327,98.2825,36863.0
2020-06-12 13:25:00,98.64,99.09,98.64,98.86,36346.0,98.2327,98.6808,98.2327,98.4518,36346.0
2020-06-12 13:30:00,98.9,98.98,98.42,98.46,106404.0,98.4916,98.5713,98.0136,98.0534,106404.0
2020-06-12 13:35:00,98.47,98.71,98.26,98.42,96335.0,98.0634,98.3024,97.8543,98.0136,96335.0
2020-06-12 13:40:00,98.4,98.61,98.2,98.23,47690.0,97.9937,98.2028,97.7945,97.8244,47690.0
2020-06-12 13:45:00,98.24,98.31,97.74,97.79,200760.0,97.8344,97.9041,97.3364,97.3862,200760.0
2020-06-12 13:50:00,97.86,97.88,97.44,97.71,199218.0,97.4559,97.4758,97.0377,97.3065,199218.0
2020-06-12 13:55:00,97.71,98.14,97.29,97.38,200241.0,97.3065,97.7348,96.8883,96.9779,200241.0
2020-06-12 14:00:00,97.4,98.11,97.15,97.89,254929.0,96.9978,97.7049,96.7489,97.4858,254929.0
2020-06-12 14:05:00,97.89,97.9,97.54,97.75,68435.0,97.4858,97.4958,97.1372,97.3464,68435.0
2020-06-12 14:10:00,97.77,98.64,97.77,98.39,113972.0,97.3663,98.2327,97.3663,97.9837,113972.0
2020-06-12 14:15:00,98.44,98.71,98.25,98.34,72757.0,98.0335,98.3024,97.8443,97.9339,72757.0
2020-06-12 14:20:00,98.34,98.46,98.16,98.35,61515.0,97.9339,98.0534,97.7547,97.9439,61515.0
2020-06-12 14:25:00,98.43,98.73,98.39,98.71,57198.0,98.0236,98.3223,97.9837,98.3024,57198.0
2020-06-12 14:30:00,98.72,99.16,98.72,98.94,154361.0,98.3124,98.7506,98.3124,98.5315,154361.0
2020-06-12 14:35:00,98.93,98.94,98.4,98.5,129478.0,98.5215,98.5315,97.9937,98.0933,129478.0
2020-06-12 14:40:00,98.48,98.76,98.21,98.51,85594.0,98.0734,98.3522,97.8045,98.1032,85594.0
2020-06-12 14:45:00,98.57,99.04,98.57,98.7,96163.0,98.163,98.631,98.163,98.2925,96163.0
2020-06-12 14:50:00,98.76,99.19,98.57,99.17,116853.0,98.3522,98.7804,98.163,98.7605,116853.0
2020-06-12 14:55:00,99.17,99.28,98.87,99.24,77815.0,98.7605,98.8701,98.4618,98.8302,77815.0
2020-06-12 15:00:00,99.27,99.63,99.25,99.47,66834.0,98.8601,99.2186,98.8402,99.0593,66834.0
2020-06-12 15:05:00,99.52,99.87,99.4,99.55,46340.0,99.1091,99.4576,98.9896,99.1389,46340.0
2020-06-12 15:10:00,99.59,99.83,99.58,99.76,31885.0,99.1788,99.4178,99.1688,99.3481,31885.0
2020-06-12 15:15:00,99.74,99.74,99.1,99.42,47288.0,99.3282,99.3282,98.6908,99.0095,47288.0
2020-06-12 15:20:00,99.42,99.53,98.99,99.03,224073.0,99.0095,99.119,98.5813,98.6211,224073.0
2020-06-12 15:25:00,99.05,99.24,98.8,99.02,74157.0,98.641,98.8302,98.392,98.6111,74157.0
2020-06-12 15:30:00,99.02,99.25,98.79,99.21,72095.0,98.6111,98.8402,98.3821,98.8003,72095.0
2020-06-12 15:35:00,99.23,99.49,99.08,99.37,82765.0,98.8203,99.0792,98.6709,98.9597,82765.0
2020-06-12 15:40:00,99.44,99.65,99.32,99.65,78400.0,99.0294,99.2385,98.9099,99.2385,78400.0
2020-06-12 15:45:00,99.67,100.08,99.67,100.06,165372.0,99.2584,99.6668,99.2584,99.6468,165372.0
2020-06-12 15:50:00,100.06,100.28,99.78,99.85,293873.0,99.6468,99.8659,99.368,99.4377,293873.0
2020-06-12 15:55:00,99.87,100.31,99.83,100.3,238435.0,99.4576,99.8958,99.4178,99.8858,238435.0
2020-06-15 09:30:00,99.05,99.21,98.47,98.71,184380.0,98.641,98.8003,98.0634,98.3024,184380.0
2020-06-15 09:35:00,98.79,99.64,98.79,99.17,106131.0,98.3821,99.2286,98.3821,98.7605,106131.0
2020-06-15 09:40:00,99.07,99.48,98.86,99.12,80760.0,98.6609,99.0692,98.4518,98.7107,80760.0
2020-06-15 09:45:00,99.11,99.35,98.93,99.22,143433.0,98.7008,98.9398,98.5215,98.8103,143433.0
2020-06-15 09:50:00,99.2,100.1,99.19,100.0,93752.0,98.7904,99.6867,98.7804,99.5871,93752.0
2020-06-15 09:55:00,100.0,100.19,99.78,100.04,124620.0,99.5871,99.7763,99.368,99.6269,124620.0
2020-06-15 10:00:00,100.1,100.11,99.49,99.8,85305.0,99.6867,99.6966,99.0792,99.3879,85305.0
2020-06-15 10:05:00,99.82,100.4,99.82,100.4,54960.0,99.4078,99.9854,99.4078,99.9854,54960.0
2020-06-15 10:10:00,100.32,100.34,99.92,99.93,75174.0,99.9058,99.9257,99.5074,99.5174,75174.0
2020-06-15 10:15:00,99.9,100.1,99.61,100.07,62785.0,99.4875,99.6867,99.1987,99.6568,62785.0
2020-06-15 10:20:00,100.05,100.12,99.58,99.58,49358.0,99.6369,99.7066,99.1688,99.1688,49358.0
2020-06-15 10:25:00,99.57,99.75,99.09,99.09,196218.0,99.1589,99.3381,98.6808,98.6808,196218.0
2020-06-15 10:30:00,99.08,99.74,98.97,99.74,56647.0,98.6709,99.3282,98.5613,99.3282,56647.0
2020-06-15 10:35:00,99.64,99.72,99.08,99.09,59847.0,99.2286,99.3082,98.6709,98.6808,59847.0
2020-06-15 10:40:00,99.06,99.53,98.95,99.48,129556.0,98.651,99.119,98.5414,99.0692,129556.0
2020-06-15 10:45:00,99.5,100.14,99.48,99.89,68288.0,99.0892,99.7265,99.0692,99.4775,68288.0
2020-06-15 10:50:00,99.86,100.23,99.71,100.02,69328.0,99.4477,99.8161,99.2983,99.607,69328.0
2020-06-15 10:55:00,100.0,100.22,99.79,99.82,29800.0,99.5871,99.8062,99.378,99.4078,29800.0
2020-06-15 11:00:00,99.87,100.63,99.83,100.63,125025.0,99.4576,100.2145,99.4178,100.2145,125025.0
2020-06-15 11:05:00,100.63,100.74,100.33,100.71,82598.0,100.2145,100.324,99.9157,100.2942,82598.0
2020-06-15 11:10:00,100.71,100.77,100.45,100.57,66312.0,100.2942,100.3539,100.0352,100.1547,66312.0
2020-06-15 11:15:00,100.59,100.59,100.03,100.47,33944.0,100.1746,100.1746,99.617,100.0551,33944.0
2020-06-15 11:20:00,100.47,101.0,100.43,100.91,44841.0,100.0551,100.583,100.0153,100.4933,44841.0
2020-06-15 11:25:00,100.9,100.91,100.37,100.74,60307.0,100.4834,100.4933,99.9556,100.324,60307.0
2020-06-15 11:30:00,100.77,100.99,100.6,100.79,30260.0,100.3539,100.573,100.1846,100.3738,30260.0
2020-06-15 11:35:00,100.79,101.25,100.79,101.05,134742.0,100.3738,100.8319,100.3738,100.6328,134742.0
2020-06-15 11:40:00,101.07,101.17,100.71,100.76,62125.0,100.6527,100.7523,100.2942,100.3439,62125.0
2020-06-15 11:45:00,100.78,100.89,100.59,100.8,46579.0,100.3639,100.4734,100.1746,100.3838,46579.0
2020-06-15 11:50:00,100.78,101.0,100.42,100.54,63709.0,100.3639,100.583,100.0054,100.1249,63709.0
2020-06-15 11:55:00,100.54,100.95,100.53,100.73,25767.0,100.1249,100.5332,100.1149,100.3141,25767.0
2020-06-15 12:00:00,100.7,101.2,100.64,101.14,47458.0,100.2842,100.7821,100.2244,100.7224,47458.0
2020-06-15 12:05:00,101.14,101.31,101.02,101.31,54487.0,100.7224,100.8917,100.6029,100.8917,54487.0
2020-06-15 12:10:00,101.3,101.51,101.22,101.25,75314.0,100.8817,101.0909,100.802,100.8319,75314.0
2020-06-15 12:15:00,101.28,101.46,101.23,101.42,78697.0,100.8618,101.0411,100.812,101.0012,78697.0
2020-06-15 12:20:00,101.39,101.45,101.26,101.36,48265.0,100.9713,101.0311,100.8419,100.9415,48265.0
2020-06-15 12:25:00,101.34,101.48,101.2,101.28,18156.0,100.9216,101.061,100.7821,100.8618,18156.0
2020-06-15 12:30:00,101.27,101.27,100.99,100.99,19717.0,100.8518,100.8518,100.573,100.573,19717.0
2020-06-15 12:35:00,101.0,101.3,101.0,101.29,44116.0,100.583,100.8817,100.583,100.8718,44116.0
2020-06-15 12:40:00,101.26,101.47,101.21,101.39,24144.0,100.8419,101.051,100.7921,100.9713,24144.0
2020-06-15 12:45:00,101.38,101.57,101.27,101.45,39758.0,100.9614,101.1506,100.8518,101.0311,39758.0
2020-06-15 12:50:00,101.45,101.58,101.37,101.42,62894.0,101.0311,101.1606,100.9514,101.0012,62894.0
2020-06-15 12:55:00,101.43,101.74,101.33,101.71,134062.0,101.0112,101.3199,100.9116,101.29,134062.0
2020-06-15 13:00:00,101.72,101.85,101.6,101.79,95679.0,101.3,101.4294,101.1805,101.3697,95679.0
2020-06-15 13:05:00,101.77,102.0,101.66,101.98,61425.0,101.3498,101.5788,101.2402,101.5589,61425.0
2020-06-15 13:10:00,101.95,102.3,101.95,102.28,95518.0,101.529,101.8776,101.529,101.8577,95518.0
2020-06-15 13:15:00,102.27,102.52,102.17,102.24,55390.0,101.8477,102.0967,101.7481,101.8178,55390.0
2020-06-15 13:20:00,102.25,102.35,102.02,102.08,37323.0,101.8278,101.9274,101.5987,101.6585,37323.0
2020-06-15 13:25:00,102.09,102.13,101.98,102.09,47578.0,101.6685,101.7083,101.5589,101.6685,47578.0
2020-06-15 13:30:00,102.07,102.1,101.75,101.8,23348.0,101.6485,101.6784,101.3299,101.3797,23348.0
2020-06-15 13:35:00,101.79,102.04,101.78,101.9,37979.0,101.3697,101.6187,101.3597,101.4792,37979.0
2020-06-15 13:40:00,101.88,101.96,101.62,101.67,42281.0,101.4593,101.539,101.2004,101.2502,42281.0
2020-06-15 13:45:00,101.66,101.67,101.47,101.55,30496.0,101.2402,101.2502,101.051,101.1307,30496.0
2020-06-15 13:50:00,101.55,102.0,101.54,101.9,25858.0,101.1307,101.5788,101.1207,101.4792,25858.0
2020-06-15 13:55:00,101.9,101.9,101.72,101.73,36995.0,101.4792,101.4792,101.3,101.3099,36995.0
2020-06-15 14:00:00,101.72,102.84,101.72,102.7,119568.0,101.3,102.4154,101.3,102.2759,119568.0
2020-06-15 14:05:00,102.69,103.27,102.65,103.05,95680.0,102.266,102.8436,102.2261,102.6245,95680.0
2020-06-15 14:10:00,102.95,103.09,102.62,102.92,114844.0,102.5249,102.6643,102.1963,102.495,114844.0
2020-06-15 14:15:00,102.93,103.39,102.93,103.27,122523.0,102.505,102.9631,102.505,102.8436,122523.0
2020-06-15 14:20:00,103.25,103.34,102.84,103.06,52577.0,102.8237,102.9133,102.4154,102.6345,52577.0
2020-06-15 14:25:00,103.06,103.18,102.92,102.99,84056.0,102.6345,102.754,102.495,102.5647,84056.0
2020-06-15 14:30:00,103.04,103.19,102.45,102.45,50354.0,102.6145,102.7639,102.027,102.027,50354.0
2020-06-15 14:35:00,102.51,102.71,102.51,102.56,28293.0,102.0867,102.2859,102.0867,102.1365,28293.0
2020-06-15 14:40:00,102.56,102.69,102.44,102.53,43352.0,102.1365,102.266,102.017,102.1066,43352.0
2020-06-15 14:45:00,102.54,102.81,102.52,102.74,41170.0,102.1166,102.3855,102.0967,102.3158,41170.0
2020-06-15 14:50:00,102.74,102.84,102.46,102.51,38671.0,102.3158,102.4154,102.0369,102.0867,38671.0
2020-06-15 14:55:00,102.52,102.58,102.19,102.25,65335.0,102.0967,102.1564,101.768,101.8278,65335.0
2020-06-15 15:00:00,102.24,102.58,102.18,102.51,60157.0,101.8178,102.1564,101.7581,102.0867,60157.0
2020-06-15 15:05:00,102.45,102.46,102.3,102.37,40547.0,102.027,102.0369,101.8776,101.9473,40547.0
2020-06-15 15:10:00,102.38,102.61,102.37,102.48,27267.0,101.9573,102.1863,101.9473,102.0568,27267.0
2020-06-15 15:15:00,102.45,102.53,102.33,102.42,31770.0,102.027,102.1066,101.9075,101.9971,31770.0
2020-06-15 15:20:00,102.41,102.64,102.25,102.63,100705.0,101.9871,102.2162,101.8278,102.2062,100705.0
2020-06-15 15:25:00,102.64,102.75,102.3,102.3,50858.0,102.2162,102.3257,101.8776,101.8776,50858.0
2020-06-15 15:30:00,102.33,102.39,102.09,102.17,78951.0,101.9075,101.9672,101.6685,101.7481,78951.0
2020-06-15 15:35:00,102.15,102.39,102.0,102.33,101528.0,101.7282,101.9672,101.5788,101.9075,101528.0
2020-06-15 15:40:00,102.3,102.51,102.16,102.46,130331.0,101.8776,102.0867,101.7382,102.0369,130331.0
2020-06-15 15:45:00,102.44,102.75,102.4,102.62,154072.0,102.017,102.3257,101.9772,102.1963,154072.0
2020-06-15 15:50:00,102.57,102.83,102.55,102.7,158249.0,102.1465,102.4054,102.1266,102.2759,158249.0
2020-06-15 15:55:00,102.72,103.07,102.59,103.04,253786.0,102.2959,102.6444,102.1664,102.6145,253786.0
2020-06-16 09:30:00,105.16,105.3,104.53,104.61,410880.0,104.7258,104.8652,104.0984,104.1781,410880.0
2020-06-16 09:35:00,104.61,104.79,104.04,104.12,126957.0,104.1781,104.3573,103.6104,103.6901,126957.0
2020-06-16 09:40:00,104.16,104.98,104.01,104.8,124943.0,103.7299,104.5465,103.5805,104.3673,124943.0
2020-06-16 09:45:00,104.84,105.2,104.63,104.68,153593.0,104.4071,104.7656,104.198,104.2478,153593.0
2020-06-16 09:50:00,104.71,105.13,104.62,105.09,144628.0,104.2776,104.6959,104.188,104.6561,144628.0
2020-06-16 09:55:00,105.13,105.38,105.07,105.27,95188.0,104.6959,104.9449,104.6362,104.8353,95188.0
2020-06-16 10:00:00,105.27,105.37,104.85,104.85,91157.0,104.8353,104.9349,104.4171,104.4171,91157.0
2020-06-16 10:05:00,104.77,105.18,104.76,104.93,97500.0,104.3374,104.7457,104.3274,104.4967,97500.0
2020-06-16 10:10:00,104.94,105.11,104.57,104.67,66727.0,104.5067,104.676,104.1382,104.2378,66727.0
2020-06-16 10:15:00,104.67,104.92,104.6,104.75,54845.0,104.2378,104.4868,104.1681,104.3175,54845.0
2020-06-16 10:20:00,104.75,104.79,104.27,104.76,131010.0,104.3175,104.3573,103.8395,104.3274,131010.0
2020-06-16 10:25:00,104.77,104.86,104.57,104.7,100582.0,104.3374,104.427,104.1382,104.2677,100582.0
2020-06-16 10:30:00,104.71,105.12,104.71,104.92,46958.0,104.2776,104.6859,104.2776,104.4868,46958.0
2020-06-16 10:35:00,104.92,104.95,104.31,104.56,85471.0,104.4868,104.5166,103.8793,104.1283,85471.0
2020-06-16 10:40:00,104.53,104.53,103.87,103.94,99236.0,104.0984,104.0984,103.4411,103.5108,99236.0
2020-06-16 10:45:00,103.94,104.52,103.72,104.52,73880.0,103.5108,104.0884,103.2917,104.0884,73880.0
2020-06-16 10:50:00,104.49,104.5,103.31,103.54,319883.0,104.0585,104.0685,102.8834,103.1125,319883.0
2020-06-16 10:55:00,103.56,103.74,102.85,102.91,137287.0,103.1324,103.3116,102.4253,102.4851,137287.0
2020-06-16 11:00:00,102.87,103.3,102.0,103.27,319277.0,102.4452,102.8735,101.5788,102.8436,319277.0
2020-06-16 11:05:00,103.31,103.83,103.3,103.62,96368.0,102.8834,103.4013,102.8735,103.1921,96368.0
2020-06-16 11:10:00,103.73,103.82,103.48,103.68,84848.0,103.3017,103.3913,103.0527,103.2519,84848.0
2020-06-16 11:15:00,103.71,104.38,103.71,104.22,169081.0,103.2818,103.949,103.2818,103.7897,169081.0
2020-06-16 11:20:00,104.19,104.45,104.13,104.29,177033.0,103.7598,104.0187,103.7,103.8594,177033.0
2020-06-16 11:25:00,104.34,104.42,103.99,104.05,30821.0,103.9092,103.9888,103.5606,103.6204,30821.0
2020-06-16 11:30:00,104.06,104.43,103.76,104.36,63371.0,103.6303,103.9988,103.3316,103.9291,63371.0
2020-06-16 11:35:00,104.38,104.51,104.0,104.13,73572.0,103.949,104.0785,103.5706,103.7,73572.0
2020-06-16 11:40:00,104.13,104.4,104.1,104.36,23771.0,103.7,103.9689,103.6702,103.9291,23771.0
2020-06-16 11:45:00,104.39,104.73,104.33,104.72,42864.0,103.959,104.2976,103.8992,104.2876,42864.0
2020-06-16 11:50:00,104.74,104.87,104.51,104.55,40827.0,104.3075,104.437,104.0785,104.1183,40827.0
2020-06-16 11:55:00,104.53,104.55,104.21,104.35,45096.0,104.0984,104.1183,103.7797,103.9191,45096.0
2020-06-16 12:00:00,104.4,104.52,103.91,104.15,36477.0,103.9689,104.0884,103.4809,103.7199,36477.0
2020-06-16 12:05:00,104.18,104.2,103.93,104.05,41298.0,103.7498,103.7697,103.5009,103.6204,41298.0
2020-06-16 12:10:00,104.08,104.16,103.88,104.16,41515.0,103.6502,103.7299,103.4511,103.7299,41515.0
2020-06-16 12:15:00,104.16,104.29,104.03,104.24,59624.0,103.7299,103.8594,103.6004,103.8096,59624.0
2020-06-16 12:20:00,104.31,104.54,104.3,104.45,25288.0,103.8793,104.1083,103.8693,104.0187,25288.0
2020-06-16 12:25:00,104.46,104.77,104.4,104.75,56781.0,104.0287,104.3374,103.9689,104.3175,56781.0
2020-06-16 12:30:00,104.74,104.91,104.72,104.86,35727.0,104.3075,104.4768,104.2876,104.427,35727.0
2020-06-16 12:35:00,104.85,105.21,104.83,104.94,200167.0,104.4171,104.7756,104.3971,104.5067,200167.0
2020-06-16 12:40:00,104.97,105.05,104.85,104.99,44826.0,104.5366,104.6162,104.4171,104.5565,44826.0
2020-06-16 12:45:00,104.99,105.04,104.82,104.85,33633.0,104.5565,104.6063,104.3872,104.4171,33633.0
2020-06-16 12:50:00,104.84,104.97,104.83,104.85,32665.0,104.4071,104.5366,104.3971,104.4171,32665.0
2020-06-16 12:55:00,104.86,104.89,104.69,104.82,34416.0,104.427,104.4569,104.2577,104.3872,34416.0
2020-06-16 13:00:00,104.85,105.02,104.7,104.71,42680.0,104.4171,104.5864,104.2677,104.2776,42680.0
2020-06-16 13:05:00,104.69,104.82,104.63,104.67,11400.0,104.2577,104.3872,104.198,104.2378,11400.0
2020-06-16 13:10:00,104.7,104.86,104.62,104.86,26946.0,104.2677,104.427,104.188,104.427,26946.0
2020-06-16 13:15:00,104.87,105.01,104.77,105.0,24193.0,104.437,104.5764,104.3374,104.5664,24193.0
2020-06-16 13:20:00,104.99,105.12,104.89,105.09,23558.0,104.5565,104.6859,104.4569,104.6561,23558.0
2020-06-16 13:25:00,105.09,105.21,104.93,105.1,29719.0,104.6561,104.7756,104.4967,104.666,29719.0
2020-06-16 13:30:00,105.08,105.16,104.79,104.84,23860.0,104.6461,104.7258,104.3573,104.4071,23860.0
2020-06-16 13:35:00,104.83,104.91,104.69,104.69,12285.0,104.3971,104.4768,104.2577,104.2577,12285.0
2020-06-16 13:40:00,104.7,105.05,104.7,105.04,48053.0,104.2677,104.6162,104.2677,104.6063,48053.0
2020-06-16 13:45:00,105.05,105.11,105.0,105.02,38864.0,104.6162,104.676,104.5664,104.5864,38864.0
2020-06-16 13:50:00,105.03,105.1,104.68,104.73,51411.0,104.5963,104.666,104.2478,104.2976,51411.0
2020-06-16 13:55:00,104.71,104.95,104.65,104.94,22376.0,104.2776,104.5166,104.2179,104.5067,22376.0
2020-06-16 14:00:00,104.95,105.12,104.93,105.07,46349.0,104.5166,104.6859,104.4967,104.6362,46349.0
2020-06-16 14:05:00,105.08,105.15,105.0,105.11,58296.0,104.6461,104.7158,104.5664,104.676,58296.0
2020-06-16 14:10:00,105.11,105.34,105.11,105.28,69753.0,104.676,104.905,104.676,104.8453,69753.0
2020-06-16 14:15:00,105.29,105.43,105.19,105.22,65976.0,104.8552,104.9947,104.7557,104.7855,65976.0
2020-06-16 14:20:00,105.22,105.26,104.63,105.03,64658.0,104.7855,104.8254,104.198,104.5963,64658.0
2020-06-16 14:25:00,105.01,105.17,104.84,105.04,41707.0,104.5764,104.7357,104.4071,104.6063,41707.0
2020-06-16 14:30:00,105.03,105.27,104.87,104.87,56846.0,104.5963,104.8353,104.437,104.437,56846.0
2020-06-16 14:35:00,104.9,105.04,104.83,104.97,33555.0,104.4669,104.6063,104.3971,104.5366,33555.0
2020-06-16 14:40:00,104.99,105.04,104.82,104.91,45446.0,104.5565,104.6063,104.3872,104.4768,45446.0
2020-06-16 14:45:00,104.96,105.1,104.8,105.1,29957.0,104.5266,104.666,104.3673,104.666,29957.0
2020-06-16 14:50:00,105.09,105.17,104.97,105.16,37367.0,104.6561,104.7357,104.5366,104.7258,37367.0
2020-06-16 14:55:00,105.16,105.18,104.94,105.13,38029.0,104.7258,104.7457,104.5067,104.6959,38029.0
2020-06-16 15:00:00,105.15,105.16,104.88,104.99,22538.0,104.7158,104.7258,104.4469,104.5565,22538.0
2020-06-16 15:05:00,104.99,105.03,104.52,104.61,39473.0,104.5565,104.5963,104.0884,104.1781,39473.0
2020-06-16 15:10:00,104.59,104.79,104.56,104.75,21800.0,104.1581,104.3573,104.1283,104.3175,21800.0
2020-06-16 15:15:00,104.73,104.74,104.3,104.41,76889.0,104.2976,104.3075,103.8693,103.9789,76889.0
2020-06-16 15:20:00,104.42,104.76,104.42,104.64,71275.0,103.9888,104.3274,103.9888,104.2079,71275.0
2020-06-16 15:25:00,104.64,104.9,104.61,104.82,62484.0,104.2079,104.4669,104.1781,104.3872,62484.0
2020-06-16 15:30:00,104.8,105.01,104.6,104.97,94187.0,104.3673,104.5764,104.1681,104.5366,94187.0
2020-06-16 15:35:00,104.96,104.98,104.45,104.45,239808.0,104.5266,104.5465,104.0187,104.0187,239808.0
2020-06-16 15:40:00,104.45,104.5,104.12,104.32,200663.0,104.0187,104.0685,103.6901,103.8892,200663.0
2020-06-16 15:45:00,104.32,104.46,104.09,104.33,187493.0,103.8892,104.0287,103.6602,103.8992,187493.0
2020-06-16 15:50:00,104.32,104.62,104.16,104.29,172550.0,103.8892,104.188,103.7299,103.8594,172550.0
2020-06-16 15:55:00,104.3,104.65,104.15,104.64,247585.0,103.8693,104.2179,103.7199,104.2079,247585.0
2020-06-17 09:30:00,105.08,105.46,104.62,105.46,95616.0,104.6461,105.0245,104.188,105.0245,95616.0
2020-06-17 09:35:00,105.43,105.5,104.9,105.09,59636.0,104.9947,105.0644,104.4669,104.6561,59636.0
2020-06-17 09:40:00,105.12,105.76,105.09,105.74,106566.0,104.6859,105.3233,104.6561,105.3034,106566.0
2020-06-17 09:45:00,105.71,105.75,105.38,105.51,51936.0,105.2735,105.3133,104.9449,105.0743,51936.0
2020-06-17 09:50:00,105.49,105.57,105.21,105.39,67335.0,105.0544,105.1341,104.7756,104.9548,67335.0
2020-06-17 09:55:00,105.27,105.41,105.05,105.4,47367.0,104.8353,104.9747,104.6162,104.9648,47367.0
2020-06-17 10:00:00,105.38,105.6,105.35,105.41,18092.0,104.9449,105.164,104.915,104.9747,18092.0
2020-06-17 10:05:00,105.4,105.83,105.4,105.71,36550.0,104.9648,105.393,104.9648,105.2735,36550.0
2020-06-17 10:10:00,105.68,105.77,105.3,105.35,23055.0,105.2436,105.3333,104.8652,104.915,23055.0
2020-06-17 10:15:00,105.42,105.55,104.66,104.76,56925.0,104.9847,105.1142,104.2278,104.3274,56925.0
2020-06-17 10:20:00,104.8,104.9,104.69,104.7,69599.0,104.3673,104.4669,104.2577,104.2677,69599.0
2020-06-17 10:25:00,104.68,104.93,104.52,104.74,45130.0,104.2478,104.4967,104.0884,104.3075,45130.0
2020-06-17 10:30:00,104.72,105.21,104.55,105.08,27688.0,104.2876,104.7756,104.1183,104.6461,27688.0
2020-06-17 10:35:00,105.08,105.36,105.01,105.23,8760.0,104.6461,104.925,104.5764,104.7955,8760.0
2020-06-17 10:40:00,105.26,105.27,105.02,105.27,8699.0,104.8254,104.8353,104.5864,104.8353,8699.0
2020-06-17 10:45:00,105.13,105.18,104.93,105.05,5468.0,104.6959,104.7457,104.4967,104.6162,5468.0
2020-06-17 10:50:00,105.05,105.35,105.04,105.3,18429.0,104.6162,104.915,104.6063,104.8652,18429.0
2020-06-17 10:55:00,105.36,105.44,105.21,105.33,45947.0,104.925,105.0046,104.7756,104.8951,45947.0
2020-06-17 11:00:00,105.33,105.42,105.11,105.25,49626.0,104.8951,104.9847,104.676,104.8154,49626.0
2020-06-17 11:05:00,105.26,105.35,105.13,105.34,43737.0,104.8254,104.915,104.6959,104.905,43737.0
2020-06-17 11:10:00,105.31,105.44,104.93,104.99,25680.0,104.8752,105.0046,104.4967,104.5565,25680.0
2020-06-17 11:15:00,104.97,105.17,104.85,105.05,18496.0,104.5366,104.7357,104.4171,104.6162,18496.0
2020-06-17 11:20:00,105.08,105.08,104.85,104.92,15081.0,104.6461,104.6461,104.4171,104.4868,15081.0
2020-06-17 11:25:00,104.93,105.05,104.81,104.99,40346.0,104.4967,104.6162,104.3772,104.5565,40346.0
2020-06-17 11:30:00,104.93,105.06,104.89,105.03,15641.0,104.4967,104.6262,104.4569,104.5963,15641.0
2020-06-17 11:35:00,105.04,105.28,105.04,105.24,12026.0,104.6063,104.8453,104.6063,104.8054,12026.0
2020-06-17 11:40:00,105.26,105.39,105.2,105.28,15695.0,104.8254,104.9548,104.7656,104.8453,15695.0
2020-06-17 11:45:00,105.3,105.32,105.14,105.14,10479.0,104.8652,104.8851,104.7059,104.7059,10479.0
2020-06-17 11:50:00,105.15,105.26,105.13,105.24,10190.0,104.7158,104.8254,104.6959,104.8054,10190.0
2020-06-17 11:55:00,105.27,105.41,105.23,105.36,16162.0,104.8353,104.9747,104.7955,104.925,16162.0
2020-06-17 12:00:00,105.37,105.37,105.15,105.21,6759.0,104.9349,104.9349,104.7158,104.7756,6759.0
2020-06-17 12:05:00,105.22,105.22,105.07,105.13,19044.0,104.7855,104.7855,104.6362,104.6959,19044.0
2020-06-17 12:10:00,105.14,105.14,104.89,104.91,20676.0,104.7059,104.7059,104.4569,104.4768,20676.0
2020-06-17 12:15:00,104.94,105.13,104.92,105.09,8770.0,104.5067,104.6959,104.4868,104.6561,8770.0
2020-06-17 12:20:00,105.1,105.24,104.96,105.18,18221.0,104.666,104.8054,104.5266,104.7457,18221.0
2020-06-17 12:25:00,105.18,105.32,105.17,105.28,10397.0,104.7457,104.8851,104.7357,104.8453,10397.0
2020-06-17 12:30:00,105.26,105.51,105.26,105.4,8541.0,104.8254,105.0743,104.8254,104.9648,8541.0
2020-06-17 12:35:00,105.38,105.41,105.27,105.3,25027.0,104.9449,104.9747,104.8353,104.8652,25027.0
2020-06-17 12:40:00,105.31,105.4,105.23,105.33,11060.0,104.8752,104.9648,104.7955,104.8951,11060.0
2020-06-17 12:45:00,105.36,105.47,105.35,105.47,18764.0,104.925,105.0345,104.915,105.0345,18764.0
2020-06-17 12:50:00,105.43,105.62,105.43,105.61,23608.0,104.9947,105.1839,104.9947,105.1739,23608.0
2020-06-17 12:55:00,105.59,105.65,105.5,105.64,26987.0,105.154,105.2138,105.0644,105.2038,26987.0
2020-06-17 13:00:00,105.67,105.86,105.65,105.84,8052.0,105.2337,105.4229,105.2138,105.403,8052.0
2020-06-17 13:05:00,105.85,105.92,105.72,105.74,27327.0,105.4129,105.4826,105.2835,105.3034,27327.0
2020-06-17 13:10:00,105.71,105.81,105.69,105.77,15362.0,105.2735,105.3731,105.2536,105.3333,15362.0
2020-06-17 13:15:00,105.8,105.82,105.62,105.62,17650.0,105.3631,105.3831,105.1839,105.1839,17650.0
2020-06-17 13:20:00,105.63,105.73,105.59,105.61,11849.0,105.1938,105.2934,105.154,105.1739,11849.0
2020-06-17 13:25:00,105.61,105.75,105.61,105.71,10470.0,105.1739,105.3133,105.1739,105.2735,10470.0
2020-06-17 13:30:00,105.72,105.79,105.71,105.74,36073.0,105.2835,105.3532,105.2735,105.3034,36073.0
2020-06-17 13:35:00,105.74,105.77,105.61,105.73,29681.0,105.3034,105.3333,105.1739,105.2934,29681.0
2020-06-17 13:40:00,105.73,105.82,105.68,105.78,53089.0,105.2934,105.3831,105.2436,105.3432,53089.0
2020-06-17 13:45:00,105.77,105.77,105.62,105.73,27301.0,105.3333,105.3333,105.1839,105.2934,27301.0
2020-06-17 13:50:00,105.69,105.69,105.56,105.64,17850.0,105.2536,105.2536,105.1241,105.2038,17850.0
2020-06-17 13:55:00,105.65,105.72,105.57,105.57,8189.0,105.2138,105.2835,105.1341,105.1341,8189.0
2020-06-17 14:00:00,105.55,105.66,105.47,105.61,19540.0,105.1142,105.2237,105.0345,105.1739,19540.0
2020-06-17 14:05:00,105.63,105.9,105.63,105.84,30271.0,105.1938,105.4627,105.1938,105.403,30271.0
2020-06-17 14:10:00,105.86,105.98,105.72,105.73,44220.0,105.4229,105.5424,105.2835,105.2934,44220.0
2020-06-17 14:15:00,105.74,105.75,105.59,105.63,14382.0,105.3034,105.3133,105.154,105.1938,14382.0
2020-06-17 14:20:00,105.68,105.77,105.63,105.72,7674.0,105.2436,105.3333,105.1938,105.2835,7674.0
2020-06-17 14:25:00,105.7,105.79,105.58,105.75,16396.0,105.2635,105.3532,105.144,105.3133,16396.0
2020-06-17 14:30:00,105.77,105.85,105.73,105.77,37303.0,105.3333,105.4129,105.2934,105.3333,37303.0
2020-06-17 14:35:00,105.77,105.84,105.72,105.76,18915.0,105.3333,105.403,105.2835,105.3233,18915.0
2020-06-17 14:40:00,105.77,105.86,105.73,105.74,22809.0,105.3333,105.4229,105.2934,105.3034,22809.0
2020-06-17 14:45:00,105.76,105.77,105.51,105.54,10545.0,105.3233,105.3333,105.0743,105.1042,10545.0
2020-06-17 14:50:00,105.55,105.69,105.52,105.58,43208.0,105.1142,105.2536,105.0843,105.144,43208.0
2020-06-17 14:55:00,105.6,105.64,105.26,105.29,38222.0,105.164,105.2038,104.8254,104.8552,38222.0
2020-06-17 15:00:00,105.26,105.41,105.11,105.33,44165.0,104.8254,104.9747,104.676,104.8951,44165.0
2020-06-17 15:05:00,105.33,105.4,105.2,105.35,32290.0,104.8951,104.9648,104.7656,104.915,32290.0
2020-06-17 15:10:00,105.37,105.4,105.17,105.27,27036.0,104.9349,104.9648,104.7357,104.8353,27036.0
2020-06-17 15:15:00,105.27,105.35,105.16,105.19,46583.0,104.8353,104.915,104.7258,104.7557,46583.0
2020-06-17 15:20:00,105.18,105.18,104.74,104.76,95043.0,104.7457,104.7457,104.3075,104.3274,95043.0
2020-06-17 15:25:00,104.8,104.86,104.54,104.61,122486.0,104.3673,104.427,104.1083,104.1781,122486.0
2020-06-17 15:30:00,104.62,104.82,104.39,104.73,75958.0,104.188,104.3872,103.959,104.2976,75958.0
2020-06-17 15:35:00,104.73,104.81,104.59,104.79,51347.0,104.2976,104.3772,104.1581,104.3573,51347.0
2020-06-17 15:40:00,104.76,104.81,104.42,104.6,72578.0,104.3274,104.3772,103.9888,104.1681,72578.0
2020-06-17 15:45:00,104.61,104.77,104.48,104.48,135626.0,104.1781,104.3374,104.0486,104.0486,135626.0
2020-06-17 15:50:00,104.48,104.94,104.43,104.83,122677.0,104.0486,104.5067,103.9988,104.3971,122677.0
2020-06-17 15:55:00,104.85,104.94,104.68,104.72,296657.0,104.4171,104.5067,104.2478,104.2876,296657.0
2020-06-18 09:30:00,104.16,104.88,104.07,104.8,124579.0,103.7299,104.4469,103.6403,104.3673,124579.0
2020-06-18 09:35:00,104.8,105.37,104.49,105.33,61561.0,104.3673,104.9349,104.0585,104.8951,61561.0
2020-06-18 09:40:00,105.25,105.55,105.16,105.52,31091.0,104.8154,105.1142,104.7258,105.0843,31091.0
2020-06-18 09:45:00,105.49,105.69,105.2,105.69,47954.0,105.0544,105.2536,104.7656,105.2536,47954.0
2020-06-18 09:50:00,105.71,105.79,105.47,105.48,66806.0,105.2735,105.3532,105.0345,105.0445,66806.0
2020-06-18 09:55:00,105.5,105.58,105.34,105.45,31158.0,105.0644,105.144,104.905,105.0146,31158.0
2020-06-18 10:00:00,105.46,105.83,105.39,105.8,13986.0,105.0245,105.393,104.9548,105.3631,13986.0
2020-06-18 10:05:00,105.89,106.04,105.83,105.98,24731.0,105.4528,105.6021,105.393,105.5424,24731.0
2020-06-18 10:10:00,105.99,106.09,105.62,105.63,39578.0,105.5524,105.6519,105.1839,105.1938,39578.0
2020-06-18 10:15:00,105.64,105.97,105.58,105.93,22244.0,105.2038,105.5324,105.144,105.4926,22244.0
2020-06-18 10:20:00,105.92,106.0,105.67,105.75,13492.0,105.4826,105.5623,105.2337,105.3133,13492.0
2020-06-18 10:25:00,105.73,105.98,105.73,105.85,19379.0,105.2934,105.5424,105.2934,105.4129,19379.0
2020-06-18 10:30:00,105.86,106.07,105.65,105.97,36237.0,105.4229,105.632,105.2138,105.5324,36237.0
2020-06-18 10:35:00,106.04,106.26,105.97,106.04,36574.0,105.6021,105.8212,105.5324,105.6021,36574.0
2020-06-18 10:40:00,106.07,106.2,106.02,106.17,19297.0,105.632,105.7615,105.5822,105.7316,19297.0
2020-06-18 10:45:00,106.19,106.4,106.18,106.26,27493.0,105.7515,105.9607,105.7416,105.8212,27493.0
2020-06-18 10:50:00,106.18,106.2,105.9,105.97,38928.0,105.7416,105.7615,105.4627,105.5324,38928.0
2020-06-18 10:55:00,105.98,106.37,105.89,106.35,24669.0,105.5424,105.9308,105.4528,105.9109,24669.0
2020-06-18 11:00:00,106.4,106.46,106.12,106.19,20303.0,105.9607,106.0204,105.6818,105.7515,20303.0
2020-06-18 11:05:00,106.25,106.48,106.23,106.45,32574.0,105.8113,106.0403,105.7914,106.0105,32574.0
2020-06-18 11:10:00,106.48,106.48,106.33,106.45,11792.0,106.0403,106.0403,105.8909,106.0105,11792.0
2020-06-18 11:15:00,106.49,106.54,106.18,106.18,18881.0,106.0503,106.1001,105.7416,105.7416,18881.0
2020-06-18 11:20:00,106.17,106.18,106.0,106.05,17585.0,105.7316,105.7416,105.5623,105.6121,17585.0
2020-06-18 11:25:00,106.08,106.19,106.06,106.15,20250.0,105.642,105.7515,105.6221,105.7117,20250.0
2020-06-18 11:30:00,106.16,106.21,105.93,105.97,19766.0,105.7217,105.7714,105.4926,105.5324,19766.0
2020-06-18 11:35:00,105.96,106.01,105.9,105.95,29847.0,105.5225,105.5723,105.4627,105.5125,29847.0
2020-06-18 11:40:00,105.95,105.98,105.85,105.91,12517.0,105.5125,105.5424,105.4129,105.4727,12517.0
2020-06-18 11:45:00,105.88,106.16,105.88,106.09,7577.0,105.4428,105.7217,105.4428,105.6519,7577.0
2020-06-18 11:50:00,106.05,106.05,105.67,105.78,21133.0,105.6121,105.6121,105.2337,105.3432,21133.0
2020-06-18 11:55:00,105.8,105.81,105.56,105.71,33039.0,105.3631,105.3731,105.1241,105.2735,33039.0
2020-06-18 12:00:00,105.7,105.81,105.6,105.68,61672.0,105.2635,105.3731,105.164,105.2436,61672.0
2020-06-18 12:05:00,105.68,105.84,105.66,105.8,13209.0,105.2436,105.403,105.2237,105.3631,13209.0
2020-06-18 12:10:00,105.8,105.82,105.6,105.73,14561.0,105.3631,105.3831,105.164,105.2934,14561.0
2020-06-18 12:15:00,105.73,105.75,105.63,105.72,9200.0,105.2934,105.3133,105.1938,105.2835,9200.0
2020-06-18 12:20:00,105.71,105.97,105.69,105.97,38137.0,105.2735,105.5324,105.2536,105.5324,38137.0
2020-06-18 12:25:00,105.97,106.43,105.95,106.34,184992.0,105.5324,105.9905,105.5125,105.9009,184992.0
2020-06-18 12:30:00,106.35,106.35,106.2,106.21,57655.0,105.9109,105.9109,105.7615,105.7714,57655.0
2020-06-18 12:35:00,106.22,106.27,106.03,106.05,42122.0,105.7814,105.8312,105.5922,105.6121,42122.0
2020-06-18 12:40:00,106.07,106.15,106.0,106.08,36541.0,105.632,105.7117,105.5623,105.642,36541.0
2020-06-18 12:45:00,106.06,106.23,106.03,106.21,28303.0,105.6221,105.7914,105.5922,105.7714,28303.0
2020-06-18 12:50:00,106.21,106.3,106.16,106.2,27058.0,105.7714,105.8611,105.7217,105.7615,27058.0
2020-06-18 12:55:00,106.17,106.2,106.04,106.1,18021.0,105.7316,105.7615,105.6021,105.6619,18021.0
2020-06-18 13:00:00,106.09,106.28,106.02,106.13,14257.0,105.6519,105.8412,105.5822,105.6918,14257.0
2020-06-18 13:05:00,106.13,106.14,106.03,106.1,26332.0,105.6918,105.7017,105.5922,105.6619,26332.0
2020-06-18 13:10:00,106.1,106.15,106.0,106.04,15790.0,105.6619,105.7117,105.5623,105.6021,15790.0
2020-06-18 13:15:00,106.03,106.09,105.95,106.02,18598.0,105.5922,105.6519,105.5125,105.5822,18598.0
2020-06-18 13:20:00,106.05,106.09,106.0,106.06,11760.0,105.6121,105.6519,105.5623,105.6221,11760.0
2020-06-18 13:25:00,106.05,106.05,105.91,105.94,14971.0,105.6121,105.6121,105.4727,105.5026,14971.0
2020-06-18 13:30:00,105.95,106.16,105.94,106.04,17998.0,105.5125,105.7217,105.5026,105.6021,17998.0
2020-06-18 13:35:00,106.05,106.09,105.92,106.01,36855.0,105.6121,105.6519,105.4826,105.5723,36855.0
2020-06-18 13:40:00,106.03,106.03,105.89,105.92,16022.0,105.5922,105.5922,105.4528,105.4826,16022.0
2020-06-18 13:45:00,105.92,105.99,105.86,105.98,25755.0,105.4826,105.5524,105.4229,105.5424,25755.0
2020-06-18 13:50:00,105.98,106.09,105.96,106.05,53439.0,105.5424,105.6519,105.5225,105.6121,53439.0
2020-06-18 13:55:00,106.06,106.21,106.06,106.14,26572.0,105.6221,105.7714,105.6221,105.7017,26572.0
2020-06-18 14:00:00,106.13,106.15,105.93,105.96,19268.0,105.6918,105.7117,105.4926,105.5225,19268.0
2020-06-18 14:05:00,105.95,106.0,105.71,105.82,28377.0,105.5125,105.5623,105.2735,105.3831,28377.0
2020-06-18 14:10:00,105.82,105.89,105.79,105.89,24226.0,105.3831,105.4528,105.3532,105.4528,24226.0
2020-06-18 14:15:00,105.85,105.86,105.72,105.81,10750.0,105.4129,105.4229,105.2835,105.3731,10750.0
2020-06-18 14:20:00,105.81,105.91,105.77,105.84,5630.0,105.3731,105.4727,105.3333,105.403,5630.0
2020-06-18 14:25:00,105.84,105.9,105.82,105.85,17407.0,105.403,105.4627,105.3831,105.4129,17407.0
2020-06-18 14:30:00,105.84,106.0,105.7,105.82,54393.0,105.403,105.5623,105.2635,105.3831,54393.0
2020-06-18 14:35:00,105.82,105.89,105.72,105.81,10316.0,105.3831,105.4528,105.2835,105.3731,10316.0
2020-06-18 14:40:00,105.81,105.86,105.65,105.7,51914.0,105.3731,105.4229,105.2138,105.2635,51914.0
2020-06-18 14:45:00,105.72,105.73,105.64,105.66,15939.0,105.2835,105.2934,105.2038,105.2237,15939.0
2020-06-18 14:50:00,105.65,105.8,105.65,105.75,17007.0,105.2138,105.3631,105.2138,105.3133,17007.0
2020-06-18 14:55:00,105.74,105.78,105.6,105.63,34966.0,105.3034,105.3432,105.164,105.1938,34966.0
2020-06-18 15:00:00,105.61,105.66,105.53,105.55,52703.0,105.1739,105.2237,105.0943,105.1142,52703.0
2020-06-18 15:05:00,105.54,105.65,105.48,105.64,20517.0,105.1042,105.2138,105.0445,105.2038,20517.0
2020-06-18 15:10:00,105.64,105.64,105.47,105.57,45280.0,105.2038,105.2038,105.0345,105.1341,45280.0
2020-06-18 15:15:00,105.58,105.7,105.55,105.68,49853.0,105.144,105.2635,105.1142,105.2436,49853.0
2020-06-18 15:20:00,105.67,105.73,105.63,105.64,42274.0,105.2337,105.2934,105.1938,105.2038,42274.0
2020-06-18 15:25:00,105.65,105.82,105.63,105.82,47611.0,105.2138,105.3831,105.1938,105.3831,47611.0
2020-06-18 15:30:00,105.81,105.88,105.74,105.77,50130.0,105.3731,105.4428,105.3034,105.3333,50130.0
2020-06-18 15:35:00,105.78,105.79,105.72,105.74,30003.0,105.3432,105.3532,105.2835,105.3034,30003.0
2020-06-18 15:40:00,105.74,105.77,105.57,105.59,41455.0,105.3034,105.3333,105.1341,105.154,41455.0
2020-06-18 15:45:00,105.58,105.67,105.54,105.65,80071.0,105.144,105.2337,105.1042,105.2138,80071.0
2020-06-18 15:50:00,105.67,105.94,105.66,105.94,127807.0,105.2337,105.5026,105.2237,105.5026,127807.0
2020-06-18 15:55:00,105.93,105.99,105.82,105.88,191290.0,105.4926,105.5524,105.3831,105.4428,191290.0
2020-06-19 09:30:00,106.83,106.83,106.06,106.21,137367.0,106.3889,106.3889,105.6221,105.7714,137367.0
2020-06-19 09:35:00,106.23,106.55,106.05,106.53,97773.0,105.7914,106.11,105.6121,106.0901,97773.0
2020-06-19 09:40:00,106.55,106.8,106.53,106.72,50110.0,106.11,106.359,106.0901,106.2793,50110.0
2020-06-19 09:45:00,106.72,107.09,106.53,107.04,63665.0,106.2793,106.6478,106.0901,106.598,63665.0
2020-06-19 09:50:00,107.06,107.09,106.91,107.05,67250.0,106.6179,106.6478,106.4686,106.608,67250.0
2020-06-19 09:55:00,107.06,107.23,106.82,107.0,79181.0,106.6179,106.7872,106.3789,106.5582,79181.0
2020-06-19 10:00:00,107.03,107.26,106.8,107.17,25675.0,106.5881,106.8171,106.359,106.7275,25675.0
2020-06-19 10:05:00,107.18,107.46,107.17,107.39,55073.0,106.7374,107.0163,106.7275,106.9466,55073.0
2020-06-19 10:10:00,107.37,107.54,107.26,107.5,73932.0,106.9267,107.096,106.8171,107.0561,73932.0
2020-06-19 10:15:00,107.45,107.57,107.38,107.44,45083.0,107.0063,107.1258,106.9366,106.9964,45083.0
2020-06-19 10:20:00,107.46,107.75,107.46,107.73,82601.0,107.0163,107.3051,107.0163,107.2852,82601.0
2020-06-19 10:25:00,107.74,107.86,107.5,107.55,54244.0,107.2951,107.4146,107.0561,107.1059,54244.0
2020-06-19 10:30:00,107.55,107.57,107.12,107.27,44717.0,107.1059,107.1258,106.6777,106.8271,44717.0
2020-06-19 10:35:00,107.24,107.53,107.24,107.46,35273.0,106.7972,107.086,106.7972,107.0163,35273.0
2020-06-19 10:40:00,107.46,107.53,107.24,107.5,46478.0,107.0163,107.086,106.7972,107.0561,46478.0
2020-06-19 10:45:00,107.49,107.82,107.49,107.78,73602.0,107.0462,107.3748,107.0462,107.335,73602.0
2020-06-19 10:50:00,107.75,107.91,107.57,107.88,73617.0,107.3051,107.4644,107.1258,107.4345,73617.0
2020-06-19 10:55:00,107.89,107.91,107.66,107.91,59865.0,107.4445,107.4644,107.2155,107.4644,59865.0
2020-06-19 11:00:00,107.89,108.2,107.86,108.19,70383.0,107.4445,107.7532,107.4146,107.7433,70383.0
2020-06-19 11:05:00,108.17,108.2,107.99,108.08,45576.0,107.7234,107.7532,107.5441,107.6337,45576.0
2020-06-19 11:10:00,108.08,108.3,108.03,108.14,100839.0,107.6337,107.8528,107.5839,107.6935,100839.0
2020-06-19 11:15:00,108.13,108.14,107.57,107.67,60907.0,107.6835,107.6935,107.1258,107.2254,60907.0
2020-06-19 11:20:00,107.66,107.85,107.42,107.72,73228.0,107.2155,107.4047,106.9764,107.2752,73228.0
2020-06-19 11:25:00,107.68,107.87,107.61,107.83,44696.0,107.2354,107.4246,107.1657,107.3848,44696.0
2020-06-19 11:30:00,107.91,107.92,107.55,107.61,24475.0,107.4644,107.4744,107.1059,107.1657,24475.0
2020-06-19 11:35:00,107.62,107.71,107.55,107.67,21087.0,107.1756,107.2653,107.1059,107.2254,21087.0
2020-06-19 11:40:00,107.66,107.66,107.42,107.52,54447.0,107.2155,107.2155,106.9764,107.076,54447.0
2020-06-19 11:45:00,107.53,107.76,107.5,107.63,46657.0,107.086,107.315,107.0561,107.1856,46657.0
2020-06-19 11:50:00,107.62,107.7,107.53,107.65,30509.0,107.1756,107.2553,107.086,107.2055,30509.0
2020-06-19 11:55:00,107.63,107.63,107.4,107.41,39988.0,107.1856,107.1856,106.9565,106.9665,39988.0
2020-06-19 12:00:00,107.43,107.45,107.19,107.2,36854.0,106.9864,107.0063,106.7474,106.7574,36854.0
2020-06-19 12:05:00,107.22,107.23,106.95,107.19,138970.0,106.7773,106.7872,106.5084,106.7474,138970.0
2020-06-19 12:10:00,107.25,107.35,106.6,106.69,64227.0,106.8071,106.9067,106.1598,106.2495,64227.0
2020-06-19 12:15:00,106.68,106.79,105.96,105.96,84174.0,106.2395,106.349,105.5225,105.5225,84174.0
2020-06-19 12:20:00,105.95,106.5,105.87,106.24,107402.0,105.5125,106.0602,105.4328,105.8013,107402.0
2020-06-19 12:25:00,106.22,106.7,106.22,106.7,54474.0,105.7814,106.2594,105.7814,106.2594,54474.0
2020-06-19 12:30:00,106.65,106.89,106.62,106.7,49635.0,106.2096,106.4486,106.1798,106.2594,49635.0
2020-06-19 12:35:00,106.69,106.78,106.47,106.57,48322.0,106.2495,106.3391,106.0304,106.13,48322.0
2020-06-19 12:40:00,106.51,106.78,106.4,106.74,45693.0,106.0702,106.3391,105.9607,106.2993,45693.0
2020-06-19 12:45:00,106.7,106.93,106.64,106.86,113727.0,106.2594,106.4885,106.1997,106.4188,113727.0
2020-06-19 12:50:00,106.87,106.98,106.79,106.87,46054.0,106.4287,106.5383,106.349,106.4287,46054.0
2020-06-19 12:55:00,106.86,107.21,106.85,107.15,39682.0,106.4188,106.7673,106.4088,106.7076,39682.0
2020-06-19 13:00:00,107.14,107.16,106.99,107.03,44503.0,106.6976,106.7175,106.5482,106.5881,44503.0
2020-06-19 13:05:00,107.06,107.22,107.04,107.18,23476.0,106.6179,106.7773,106.598,106.7374,23476.0
2020-06-19 13:10:00,107.19,107.4,107.18,107.3,61250.0,106.7474,106.9565,106.7374,106.8569,61250.0
2020-06-19 13:15:00,107.28,107.29,106.94,107.07,77846.0,106.837,106.847,106.4984,106.6279,77846.0
2020-06-19 13:20:00,107.05,107.15,106.88,106.88,23131.0,106.608,106.7076,106.4387,106.4387,23131.0
2020-06-19 13:25:00,106.91,107.16,106.89,107.08,18888.0,106.4686,106.7175,106.4486,106.6379,18888.0
2020-06-19 13:30:00,107.07,107.18,107.0,107.1,26335.0,106.6279,106.7374,106.5582,106.6578,26335.0
2020-06-19 13:35:00,107.05,107.41,107.05,107.38,23638.0,106.608,106.9665,106.608,106.9366,23638.0
2020-06-19 13:40:00,107.37,107.43,107.32,107.38,36103.0,106.9267,106.9864,106.8769,106.9366,36103.0
2020-06-19 13:45:00,107.39,107.44,107.09,107.28,50521.0,106.9466,106.9964,106.6478,106.837,50521.0
2020-06-19 13:50:00,107.29,107.38,107.19,107.21,15373.0,106.847,106.9366,106.7474,106.7673,15373.0
2020-06-19 13:55:00,107.24,107.37,106.87,106.9,44324.0,106.7972,106.9267,106.4287,106.4586,44324.0
2020-06-19 14:00:00,106.91,107.3,106.91,107.25,75974.0,106.4686,106.8569,106.4686,106.8071,75974.0
2020-06-19 14:05:00,107.19,107.2,106.81,106.97,93617.0,106.7474,106.7574,106.369,106.5283,93617.0
2020-06-19 14:10:00,106.97,106.97,106.81,106.85,33237.0,106.5283,106.5283,106.369,106.4088,33237.0
2020-06-19 14:15:00,106.87,107.07,106.78,106.9,49271.0,106.4287,106.6279,106.3391,106.4586,49271.0
2020-06-19 14:20:00,106.86,107.26,106.86,107.17,18370.0,106.4188,106.8171,106.4188,106.7275,18370.0
2020-06-19 14:25:00,107.22,107.22,106.96,106.99,36623.0,106.7773,106.7773,106.5183,106.5482,36623.0
2020-06-19 14:30:00,106.97,107.24,106.8,107.19,118092.0,106.5283,106.7972,106.359,106.7474,118092.0
2020-06-19 14:35:00,107.16,107.28,107.15,107.25,37542.0,106.7175,106.837,106.7076,106.8071,37542.0
2020-06-19 14:40:00,107.25,107.26,107.16,107.22,60079.0,106.8071,106.8171,106.7175,106.7773,60079.0
2020-06-19 14:45:00,107.21,107.42,107.18,107.28,39691.0,106.7673,106.9764,106.7374,106.837,39691.0
2020-06-19 14:50:00,107.29,107.54,107.23,107.49,43396.0,106.847,107.096,106.7872,107.0462,43396.0
2020-06-19 14:55:00,107.51,107.63,107.4,107.58,100840.0,107.0661,107.1856,106.9565,107.1358,100840.0
2020-06-19 15:00:00,107.6,107.68,107.5,107.64,35748.0,107.1557,107.2354,107.0561,107.1955,35748.0
2020-06-19 15:05:00,107.63,107.66,107.48,107.59,41133.0,107.1856,107.2155,107.0362,107.1457,41133.0
2020-06-19 15:10:00,107.61,107.87,107.39,107.86,116317.0,107.1657,107.4246,106.9466,107.4146,116317.0
2020-06-19 15:15:00,107.86,108.14,107.85,108.07,86014.0,107.4146,107.6935,107.4047,107.6238,86014.0
2020-06-19 15:20:00,108.1,108.24,107.98,108.17,123741.0,107.6536,107.7931,107.5341,107.7234,123741.0
2020-06-19 15:25:00,108.16,108.2,108.0,108.08,115554.0,107.7134,107.7532,107.5541,107.6337,115554.0
2020-06-19 15:30:00,108.08,108.26,108.06,108.26,147970.0,107.6337,107.813,107.6138,107.813,147970.0
2020-06-19 15:35:00,108.27,108.3,108.05,108.23,162810.0,107.8229,107.8528,107.6038,107.7831,162810.0
2020-06-19 15:40:00,108.25,108.34,108.18,108.34,73391.0,107.803,107.8926,107.7333,107.8926,73391.0
2020-06-19 15:45:00,108.33,108.38,107.95,108.03,143381.0,107.8827,107.9325,107.5043,107.5839,143381.0
2020-06-19 15:50:00,108.03,108.84,108.03,108.75,234961.0,107.5839,108.3906,107.5839,108.301,234961.0
2020-06-19 15:55:00,108.77,108.88,108.64,108.85,376844.0,108.3209,108.4304,108.1914,108.4005,376844.0
2020-06-22 09:30:00,109.34,109.79,109.01,109.13,523433.0,108.9048,109.353,108.5761,108.6956,523433.0
2020-06-22 09:35:00,109.12,109.23,108.19,108.4,118646.0,108.6857,108.7952,107.7594,107.9685,118646.0
2020-06-22 09:40:00,108.4,108.64,107.91,108.5,148027.0,107.9685,108.2076,107.4805,108.0682,148027.0
2020-06-22 09:45:00,108.55,108.86,108.36,108.5,114036.0,108.118,108.4267,107.9287,108.0682,114036.0
2020-06-22 09:50:00,108.56,108.8,108.22,108.48,51412.0,108.1279,108.367,107.7893,108.0482,51412.0
2020-06-22 09:55:00,108.49,109.27,108.49,109.27,128727.0,108.0582,108.8351,108.0582,108.8351,128727.0
2020-06-22 10:00:00,109.26,109.36,108.86,108.88,134524.0,108.8251,108.9247,108.4267,108.4466,134524.0
2020-06-22 10:05:00,108.86,108.86,108.32,108.4,145946.0,108.4267,108.4267,107.8889,107.9685,145946.0
2020-06-22 10:10:00,108.39,108.64,108.17,108.47,123862.0,107.9586,108.2076,107.7395,108.0383,123862.0
2020-06-22 10:15:00,108.48,108.66,108.17,108.18,86402.0,108.0482,108.2275,107.7395,107.7494,86402.0
2020-06-22 10:20:00,108.19,108.28,107.7,107.97,150446.0,107.7594,107.849,107.2713,107.5403,150446.0
2020-06-22 10:25:00,107.97,108.25,107.82,108.21,214709.0,107.5403,107.8191,107.3909,107.7793,214709.0
2020-06-22 10:30:00,108.26,108.42,107.98,108.37,168484.0,107.8291,107.9885,107.5502,107.9387,168484.0
2020-06-22 10:35:00,108.41,109.15,108.33,108.92,108130.0,107.9785,108.7156,107.8988,108.4865,108130.0
2020-06-22 10:40:00,108.98,109.27,108.84,109.15,70703.0,108.5462,108.8351,108.4068,108.7156,70703.0
2020-06-22 10:45:00,109.18,109.47,109.18,109.36,97682.0,108.7454,109.0343,108.7454,108.9247,97682.0
2020-06-22 10:50:00,109.36,109.44,109.07,109.24,87174.0,108.9247,109.0044,108.6359,108.8052,87174.0
2020-06-22 10:55:00,109.25,109.31,109.06,109.16,72267.0,108.8152,108.8749,108.6259,108.7255,72267.0
2020-06-22 11:00:00,109.12,109.67,108.99,109.55,122927.0,108.6857,109.2335,108.5562,109.114,122927.0
2020-06-22 11:05:00,109.6,109.68,109.3,109.58,130850.0,109.1638,109.2435,108.865,109.1439,130850.0
2020-06-22 11:10:00,109.59,110.4,109.59,110.38,198324.0,109.1538,109.9606,109.1538,109.9407,198324.0
2020-06-22 11:15:00,110.4,110.5,110.07,110.13,125354.0,109.9606,110.0602,109.6319,109.6917,125354.0
2020-06-22 11:20:00,110.12,110.12,109.93,110.04,84132.0,109.6817,109.6817,109.4925,109.602,84132.0
2020-06-22 11:25:00,110.06,110.23,110.03,110.13,105305.0,109.6219,109.7913,109.5921,109.6917,105305.0
2020-06-22 11:30:00,110.14,110.18,109.87,110.06,60593.0,109.7016,109.7415,109.4327,109.6219,60593.0
2020-06-22 11:35:00,110.05,110.44,109.95,110.35,86000.0,109.612,110.0004,109.5124,109.9108,86000.0
2020-06-22 11:40:00,110.39,110.58,110.29,110.32,71736.0,109.9506,110.1399,109.851,109.8809,71736.0
2020-06-22 11:45:00,110.31,110.68,110.31,110.56,89348.0,109.8709,110.2395,109.8709,110.12,89348.0
2020-06-22 11:50:00,110.59,110.77,110.44,110.48,79660.0,110.1498,110.3291,110.0004,110.0403,79660.0
2020-06-22 11:55:00,110.46,110.53,110.34,110.37,80599.0,110.0203,110.0901,109.9008,109.9307,80599.0
2020-06-22 12:00:00,110.42,110.93,110.4,110.87,117885.0,109.9805,110.4885,109.9606,110.4287,117885.0
2020-06-22 12:05:00,110.87,110.98,110.76,110.95,153589.0,110.4287,110.5383,110.3192,110.5084,153589.0
2020-06-22 12:10:00,110.94,111.1,110.83,111.08,117704.0,110.4984,110.6578,110.3889,110.6379,117704.0
2020-06-22 12:15:00,111.07,111.18,110.99,111.09,129779.0,110.6279,110.7375,110.5482,110.6478,129779.0
2020-06-22 12:20:00,111.09,111.29,110.89,111.25,111988.0,110.6478,110.847,110.4486,110.8072,111988.0
2020-06-22 12:25:00,111.27,111.73,111.24,111.69,149204.0,110.8271,111.2853,110.7972,111.2455,149204.0
2020-06-22 12:30:00,111.71,111.8,111.57,111.79,96047.0,111.2654,111.355,111.1259,111.3451,96047.0
2020-06-22 12:35:00,111.78,112.06,111.78,112.06,97209.0,111.3351,111.614,111.3351,111.614,97209.0
2020-06-22 12:40:00,112.06,112.1,111.87,111.91,80775.0,111.614,111.6538,111.4247,111.4646,80775.0
2020-06-22 12:45:00,111.91,112.04,111.81,111.96,68793.0,111.4646,111.5941,111.365,111.5144,68793.0
2020-06-22 12:50:00,111.98,112.02,111.68,111.68,64344.0,111.5343,111.5741,111.2355,111.2355,64344.0
2020-06-22 12:55:00,111.68,111.9,111.57,111.86,68661.0,111.2355,111.4546,111.1259,111.4148,68661.0
2020-06-22 13:00:00,111.9,111.98,111.77,111.82,61276.0,111.4546,111.5343,111.3251,111.3749,61276.0
2020-06-22 13:05:00,111.83,111.88,111.52,111.69,83176.0,111.3849,111.4347,111.0761,111.2455,83176.0
2020-06-22 13:10:00,111.7,111.77,111.61,111.61,100470.0,111.2554,111.3251,111.1658,111.1658,100470.0
2020-06-22 13:15:00,111.66,111.86,111.57,111.85,60234.0,111.2156,111.4148,111.1259,111.4048,60234.0
2020-06-22 13:20:00,111.85,111.99,111.83,111.93,72144.0,111.4048,111.5443,111.3849,111.4845,72144.0
2020-06-22 13:25:00,111.93,111.94,111.64,111.66,52867.0,111.4845,111.4945,111.1957,111.2156,52867.0
2020-06-22 13:30:00,111.68,111.87,111.6,111.74,53259.0,111.2355,111.4247,111.1558,111.2953,53259.0
2020-06-22 13:35:00,111.73,111.83,111.65,111.78,61257.0,111.2853,111.3849,111.2056,111.3351,61257.0
2020-06-22 13:40:00,111.8,112.04,111.76,111.96,84636.0,111.355,111.5941,111.3152,111.5144,84636.0
2020-06-22 13:45:00,112.0,112.05,111.81,111.81,75093.0,111.5542,111.604,111.365,111.365,75093.0
2020-06-22 13:50:00,111.78,111.89,111.66,111.85,64119.0,111.3351,111.4447,111.2156,111.4048,64119.0
2020-06-22 13:55:00,111.85,111.87,111.68,111.73,58058.0,111.4048,111.4247,111.2355,111.2853,58058.0
2020-06-22 14:00:00,111.72,111.76,111.41,111.57,141980.0,111.2753,111.3152,110.9666,111.1259,141980.0
2020-06-22 14:05:00,111.62,111.99,111.58,111.98,147001.0,111.1757,111.5443,111.1359,111.5343,147001.0
2020-06-22 14:10:00,111.97,112.03,111.81,111.85,82249.0,111.5243,111.5841,111.365,111.4048,82249.0
2020-06-22 14:15:00,111.87,112.02,111.85,111.96,70178.0,111.4247,111.5741,111.4048,111.5144,70178.0
2020-06-22 14:20:00,111.95,112.12,111.92,112.1,61021.0,111.5044,111.6737,111.4745,111.6538,61021.0
2020-06-22 14:25:00,112.09,112.11,111.92,112.05,80415.0,111.6439,111.6638,111.4745,111.604,80415.0
2020-06-22 14:30:00,112.06,112.08,111.83,111.9,75093.0,111.614,111.6339,111.3849,111.4546,75093.0
2020-06-22 14:35:00,111.9,111.93,111.72,111.76,61019.0,111.4546,111.4845,111.2753,111.3152,61019.0
2020-06-22 14:40:00,111.76,111.91,111.67,111.79,63340.0,111.3152,111.4646,111.2255,111.3451,63340.0
2020-06-22 14:45:00,111.81,111.85,111.69,111.81,65178.0,111.365,111.4048,111.2455,111.365,65178.0
2020-06-22 14:50:00,111.8,111.8,111.46,111.66,95235.0,111.355,111.355,111.0164,111.2156,95235.0
2020-06-22 14:55:00,111.67,112.0,111.67,111.85,139607.0,111.2255,111.5542,111.2255,111.4048,139607.0
2020-06-22 15:00:00,111.85,112.06,111.83,112.05,113951.0,111.4048,111.614,111.3849,111.604,113951.0
2020-06-22 15:05:00,112.06,112.09,111.94,112.03,97200.0,111.614,111.6439,111.4945,111.5841,97200.0
2020-06-22 15:10:00,112.03,112.13,111.81,111.83,93117.0,111.5841,111.6837,111.365,111.3849,93117.0
2020-06-22 15:15:00,111.84,111.86,111.46,111.56,98320.0,111.3949,111.4148,111.0164,111.116,98320.0
2020-06-22 15:20:00,111.56,111.56,111.14,111.16,141977.0,111.116,111.116,110.6976,110.7176,141977.0
2020-06-22 15:25:00,111.18,111.31,111.17,111.28,202091.0,110.7375,110.867,110.7275,110.8371,202091.0
2020-06-22 15:30:00,111.32,111.63,111.32,111.56,202900.0,110.8769,111.1857,110.8769,111.116,202900.0
2020-06-22 15:35:00,111.55,111.61,111.34,111.54,158714.0,111.106,111.1658,110.8968,111.0961,158714.0
2020-06-22 15:40:00,111.56,111.77,111.42,111.75,189658.0,111.116,111.3251,110.9765,111.3052,189658.0
2020-06-22 15:45:00,111.77,111.89,111.69,111.76,293802.0,111.3251,111.4447,111.2455,111.3152,293802.0
2020-06-22 15:50:00,111.74,112.18,111.74,112.18,304273.0,111.2953,111.7335,111.2953,111.7335,304273.0
2020-06-22 15:55:00,112.18,112.18,111.98,112.06,487808.0,111.7335,111.7335,111.5343,111.614,487808.0
2020-06-23 09:30:00,113.15,113.63,113.09,113.3,395437.0,112.6996,113.1777,112.6399,112.849,395437.0
2020-06-23 09:35:00,113.32,113.97,113.1,113.94,342575.0,112.869,113.5164,112.6498,113.4865,342575.0
2020-06-23 09:40:00,113.93,114.38,113.74,114.15,245264.0,113.4765,113.9247,113.2873,113.6957,245264.0
2020-06-23 09:45:00,114.15,114.43,114.0,114.34,209532.0,113.6957,113.9745,113.5463,113.8849,209532.0
2020-06-23 09:50:00,114.35,114.5,113.47,113.55,197619.0,113.8949,114.0443,113.0184,113.0981,197619.0
2020-06-23 09:55:00,113.58,113.98,113.57,113.92,96429.0,113.1279,113.5263,113.118,113.4666,96429.0
2020-06-23 10:00:00,113.87,114.02,113.7,113.83,111376.0,113.4168,113.5662,113.2475,113.3769,111376.0
2020-06-23 10:05:00,113.84,114.32,113.7,114.31,130946.0,113.3869,113.865,113.2475,113.855,130946.0
2020-06-23 10:10:00,114.28,114.74,114.28,114.69,178626.0,113.8251,114.2833,113.8251,114.2335,178626.0
2020-06-23 10:15:00,114.69,115.23,114.59,115.09,274254.0,114.2335,114.7714,114.1339,114.6319,274254.0
2020-06-23 10:20:00,115.1,115.16,114.43,114.47,235842.0,114.6419,114.7016,113.9745,114.0144,235842.0
2020-06-23 10:25:00,114.4,114.53,114.34,114.38,226776.0,113.9447,114.0742,113.8849,113.9247,226776.0
2020-06-23 10:30:00,114.4,114.52,113.97,114.17,119658.0,113.9447,114.0642,113.5164,113.7156,119658.0
2020-06-23 10:35:00,114.18,114.19,113.82,114.02,104852.0,113.7255,113.7355,113.367,113.5662,104852.0
2020-06-23 10:40:00,114.02,114.21,114.01,114.09,50556.0,113.5662,113.7554,113.5562,113.6359,50556.0
2020-06-23 10:45:00,114.12,114.18,113.65,113.88,93010.0,113.6658,113.7255,113.1977,113.4267,93010.0
2020-06-23 10:50:00,113.89,114.35,113.85,114.35,35080.0,113.4367,113.8949,113.3969,113.8949,35080.0
2020-06-23 10:55:00,114.33,114.44,114.24,114.3,48202.0,113.8749,113.9845,113.7853,113.8451,48202.0
2020-06-23 11:00:00,114.31,114.55,114.04,114.53,52912.0,113.855,114.0941,113.5861,114.0742,52912.0
2020-06-23 11:05:00,114.57,114.71,114.43,114.69,66788.0,114.114,114.2534,113.9745,114.2335,66788.0
2020-06-23 11:10:00,114.73,115.01,114.64,114.87,86407.0,114.2734,114.5522,114.1837,114.4128,86407.0
2020-06-23 11:15:00,114.9,115.02,114.7,114.79,70977.0,114.4427,114.5622,114.2435,114.3331,70977.0
2020-06-23 11:20:00,114.75,114.95,114.7,114.95,76026.0,114.2933,114.4925,114.2435,114.4925,76026.0
2020-06-23 11:25:00,114.93,114.95,114.73,114.88,56054.0,114.4726,114.4925,114.2734,114.4228,56054.0
2020-06-23 11:30:00,114.88,115.07,114.86,114.97,85265.0,114.4228,114.612,114.4028,114.5124,85265.0
2020-06-23 11:35:00,114.96,114.96,114.76,114.94,78786.0,114.5024,114.5024,114.3032,114.4825,78786.0
2020-06-23 11:40:00,114.94,115.02,114.71,114.75,44934.0,114.4825,114.5622,114.2534,114.2933,44934.0
2020-06-23 11:45:00,114.74,114.88,114.65,114.72,46251.0,114.2833,114.4228,114.1937,114.2634,46251.0
2020-06-23 11:50:00,114.73,114.94,114.67,114.87,68238.0,114.2734,114.4825,114.2136,114.4128,68238.0
2020-06-23 11:55:00,114.89,115.32,114.85,115.3,113175.0,114.4327,114.861,114.3929,114.8411,113175.0
2020-06-23 12:00:00,115.32,115.34,115.0,115.01,52335.0,114.861,114.8809,114.5423,114.5522,52335.0
2020-06-23 12:05:00,115.03,115.16,115.0,115.13,98224.0,114.5722,114.7016,114.5423,114.6718,98224.0
2020-06-23 12:10:00,115.1,115.4,115.09,115.35,89548.0,114.6419,114.9407,114.6319,114.8909,89548.0
2020-06-23 12:15:00,115.34,115.35,115.05,115.1,79878.0,114.8809,114.8909,114.5921,114.6419,79878.0
2020-06-23 12:20:00,115.08,115.12,114.76,115.05,65152.0,114.622,114.6618,114.3032,114.5921,65152.0
2020-06-23 12:25:00,115.04,115.44,114.9,115.43,69421.0,114.5821,114.9805,114.4427,114.9706,69421.0
2020-06-23 12:30:00,115.45,115.61,115.4,115.5,84252.0,114.9905,115.1499,114.9407,115.0403,84252.0
2020-06-23 12:35:00,115.5,115.57,115.32,115.38,43836.0,115.0403,115.11,114.861,114.9208,43836.0
2020-06-23 12:40:00,115.37,115.77,115.37,115.63,49652.0,114.9108,115.3092,114.9108,115.1698,49652.0
2020-06-23 12:45:00,115.65,115.65,115.37,115.41,38910.0,115.1897,115.1897,114.9108,114.9506,38910.0
2020-06-23 12:50:00,115.37,115.43,115.2,115.21,74628.0,114.9108,114.9706,114.7415,114.7514,74628.0
2020-06-23 12:55:00,115.21,115.25,114.96,114.99,64445.0,114.7514,114.7913,114.5024,114.5323,64445.0
2020-06-23 13:00:00,115.0,115.2,114.99,115.2,63727.0,114.5423,114.7415,114.5323,114.7415,63727.0
2020-06-23 13:05:00,115.23,115.28,115.12,115.13,74234.0,114.7714,114.8212,114.6618,114.6718,74234.0
2020-06-23 13:10:00,115.12,115.17,114.94,114.97,47103.0,114.6618,114.7116,114.4825,114.5124,47103.0
2020-06-23 13:15:00,114.95,115.0,114.8,114.96,75625.0,114.4925,114.5423,114.3431,114.5024,75625.0
2020-06-23 13:20:00,114.94,114.97,114.84,114.84,52118.0,114.4825,114.5124,114.3829,114.3829,52118.0
2020-06-23 13:25:00,114.87,114.91,114.52,114.72,103202.0,114.4128,114.4526,114.0642,114.2634,103202.0
2020-06-23 13:30:00,114.73,114.95,114.7,114.86,55902.0,114.2734,114.4925,114.2435,114.4028,55902.0
2020-06-23 13:35:00,114.81,114.92,114.77,114.92,42134.0,114.353,114.4626,114.3132,114.4626,42134.0
2020-06-23 13:40:00,114.92,115.06,114.88,115.03,65480.0,114.4626,114.602,114.4228,114.5722,65480.0
2020-06-23 13:45:00,115.02,115.26,114.98,115.17,63478.0,114.5622,114.8012,114.5224,114.7116,63478.0
2020-06-23 13:50:00,115.17,115.21,114.88,115.0,50200.0,114.7116,114.7514,114.4228,114.5423,50200.0
2020-06-23 13:55:00,115.0,115.18,114.93,115.1,58773.0,114.5423,114.7216,114.4726,114.6419,58773.0
2020-06-23 14:00:00,115.09,115.1,114.73,114.86,85232.0,114.6319,114.6419,114.2734,114.4028,85232.0
2020-06-23 14:05:00,114.87,114.89,114.68,114.81,55749.0,114.4128,114.4327,114.2236,114.353,55749.0
2020-06-23 14:10:00,114.82,114.88,114.65,114.76,55712.0,114.363,114.4228,114.1937,114.3032,55712.0
2020-06-23 14:15:00,114.77,115.09,114.77,115.03,59308.0,114.3132,114.6319,114.3132,114.5722,59308.0
2020-06-23 14:20:00,115.02,115.19,115.01,115.03,40663.0,114.5622,114.7315,114.5522,114.5722,40663.0
2020-06-23 14:25:00,115.04,115.12,114.86,114.88,51687.0,114.5821,114.6618,114.4028,114.4228,51687.0
2020-06-23 14:30:00,114.89,115.01,114.83,114.98,38828.0,114.4327,114.5522,114.373,114.5224,38828.0
2020-06-23 14:35:00,114.99,115.14,114.8,114.84,81769.0,114.5323,114.6817,114.3431,114.3829,81769.0
2020-06-23 14:40:00,114.83,114.83,114.5,114.57,70381.0,114.373,114.373,114.0443,114.114,70381.0
2020-06-23 14:45:00,114.59,114.6,114.32,114.4,85346.0,114.1339,114.1439,113.865,113.9447,85346.0
2020-06-23 14:50:00,114.36,114.44,114.19,114.3,105391.0,113.9048,113.9845,113.7355,113.8451,105391.0
2020-06-23 14:55:00,114.35,114.45,114.25,114.42,56530.0,113.8949,113.9945,113.7953,113.9646,56530.0
2020-06-23 15:00:00,114.41,114.57,114.3,114.51,52154.0,113.9546,114.114,113.8451,114.0542,52154.0
2020-06-23 15:05:00,114.51,114.73,114.44,114.73,79515.0,114.0542,114.2734,113.9845,114.2734,79515.0
2020-06-23 15:10:00,114.73,114.85,114.6,114.75,76783.0,114.2734,114.3929,114.1439,114.2933,76783.0
2020-06-23 15:15:00,114.74,114.75,114.57,114.57,46395.0,114.2833,114.2933,114.114,114.114,46395.0
2020-06-23 15:20:00,114.56,114.56,114.04,114.16,125536.0,114.104,114.104,113.5861,113.7056,125536.0
2020-06-23 15:25:00,114.17,114.22,113.76,113.84,173655.0,113.7156,113.7654,113.3072,113.3869,173655.0
2020-06-23 15:30:00,113.82,113.96,113.67,113.88,106782.0,113.367,113.5064,113.2176,113.4267,106782.0
2020-06-23 15:35:00,113.87,114.0,113.79,113.85,89851.0,113.4168,113.5463,113.3371,113.3969,89851.0
2020-06-23 15:40:00,113.83,113.92,113.62,113.9,114567.0,113.3769,113.4666,113.1678,113.4467,114567.0
2020-06-23 15:45:00,113.9,113.91,113.69,113.78,118189.0,113.4467,113.4566,113.2375,113.3271,118189.0
2020-06-23 15:50:00,113.76,113.98,113.5,113.98,270622.0,113.3072,113.5263,113.0483,113.5263,270622.0
2020-06-23 15:55:00,113.98,114.15,113.72,113.72,229410.0,113.5263,113.6957,113.2674,113.2674,229410.0
2020-06-24 09:30:00,113.07,113.53,112.77,113.0,59799.0,112.62,113.0781,112.3212,112.5502,59799.0
2020-06-24 09:35:00,113.0,114.08,112.94,113.98,85843.0,112.5502,113.6259,112.4905,113.5263,85843.0
2020-06-24 09:40:00,113.96,115.27,113.76,114.96,466072.0,113.5064,114.8112,113.3072,114.5024,466072.0
2020-06-24 09:45:00,114.81,114.94,113.87,113.97,179560.0,114.353,114.4825,113.4168,113.5164,179560.0
2020-06-24 09:50:00,113.89,114.03,112.83,112.95,191956.0,113.4367,113.5761,112.3809,112.5004,191956.0
2020-06-24 09:55:00,112.94,113.34,112.52,112.55,98843.0,112.4905,112.8889,112.0722,112.102,98843.0
2020-06-24 10:00:00,112.56,113.08,112.46,112.65,209270.0,112.112,112.6299,112.0124,112.2016,209270.0
2020-06-24 10:05:00,112.71,113.32,112.69,112.87,71386.0,112.2614,112.869,112.2415,112.4208,71386.0
2020-06-24 10:10:00,112.88,113.47,112.7,113.31,73534.0,112.4307,113.0184,112.2514,112.859,73534.0
2020-06-24 10:15:00,113.33,113.33,112.74,113.02,39778.0,112.8789,112.8789,112.2913,112.5702,39778.0
2020-06-24 10:20:00,112.98,113.01,112.75,112.97,42678.0,112.5303,112.5602,112.3012,112.5204,42678.0
2020-06-24 10:25:00,112.97,113.44,112.88,113.39,47195.0,112.5204,112.9885,112.4307,112.9387,47195.0
2020-06-24 10:30:00,113.36,113.4,112.53,112.66,75961.0,112.9088,112.9486,112.0821,112.2116,75961.0
2020-06-24 10:35:00,112.59,112.88,111.85,112.01,199422.0,112.1419,112.4307,111.4048,111.5642,199422.0
2020-06-24 10:40:00,112.08,112.48,111.98,112.43,114525.0,111.6339,112.0323,111.5343,111.9825,114525.0
2020-06-24 10:45:00,112.45,112.48,112.15,112.46,44019.0,112.0024,112.0323,111.7036,112.0124,44019.0
2020-06-24 10:50:00,112.5,112.81,112.2,112.3,145910.0,112.0522,112.361,111.7534,111.853,145910.0
2020-06-24 10:55:00,112.3,112.6,112.3,112.49,39358.0,111.853,112.1518,111.853,112.0423,39358.0
2020-06-24 11:00:00,112.5,112.64,112.3,112.59,22556.0,112.0522,112.1917,111.853,112.1419,22556.0
2020-06-24 11:05:00,112.55,112.71,111.87,111.98,23290.0,112.102,112.2614,111.4247,111.5343,23290.0
2020-06-24 11:10:00,112.0,112.0,111.29,111.4,69284.0,111.5542,111.5542,110.847,110.9566,69284.0
2020-06-24 11:15:00,111.35,111.5,110.74,110.75,119023.0,110.9068,111.0562,110.2992,110.3092,119023.0
2020-06-24 11:20:00,110.77,110.99,110.62,110.97,128383.0,110.3291,110.5482,110.1797,110.5283,128383.0
2020-06-24 11:25:00,110.96,111.35,110.91,111.22,52796.0,110.5184,110.9068,110.4686,110.7773,52796.0
2020-06-24 11:30:00,111.26,111.43,110.84,111.06,60558.0,110.8172,110.9865,110.3988,110.618,60558.0
2020-06-24 11:35:00,111.06,111.21,110.54,110.58,44411.0,110.618,110.7674,110.1,110.1399,44411.0
2020-06-24 11:40:00,110.6,110.75,109.92,110.0,132219.0,110.1598,110.3092,109.4825,109.5622,132219.0
2020-06-24 11:45:00,110.0,110.42,109.85,109.93,100016.0,109.5622,109.9805,109.4128,109.4925,100016.0
2020-06-24 11:50:00,110.0,110.29,109.95,110.19,54597.0,109.5622,109.851,109.5124,109.7514,54597.0
2020-06-24 11:55:00,110.18,110.51,110.03,110.51,72569.0,109.7415,110.0702,109.5921,110.0702,72569.0
2020-06-24 12:00:00,110.49,110.99,110.32,110.96,189183.0,110.0502,110.5482,109.8809,110.5184,189183.0
2020-06-24 12:05:00,110.95,110.96,110.23,110.23,103310.0,110.5084,110.5184,109.7913,109.7913,103310.0
2020-06-24 12:10:00,110.25,110.47,110.16,110.3,88741.0,109.8112,110.0303,109.7215,109.861,88741.0
2020-06-24 12:15:00,110.28,110.9,110.26,110.88,67057.0,109.8411,110.4586,109.8211,110.4387,67057.0
2020-06-24 12:20:00,110.87,111.06,110.8,110.87,37585.0,110.4287,110.618,110.359,110.4287,37585.0
2020-06-24 12:25:00,110.9,111.09,110.77,111.09,79810.0,110.4586,110.6478,110.3291,110.6478,79810.0
2020-06-24 12:30:00,111.09,111.18,110.93,110.94,47546.0,110.6478,110.7375,110.4885,110.4984,47546.0
2020-06-24 12:35:00,110.89,111.22,110.89,111.16,18940.0,110.4486,110.7773,110.4486,110.7176,18940.0
2020-06-24 12:40:00,111.2,111.74,111.09,111.73,87859.0,110.7574,111.2953,110.6478,111.2853,87859.0
2020-06-24 12:45:00,111.71,111.97,111.6,111.6,53098.0,111.2654,111.5243,111.1558,111.1558,53098.0
2020-06-24 12:50:00,111.56,111.61,111.39,111.45,26175.0,111.116,111.1658,110.9466,111.0064,26175.0
2020-06-24 12:55:00,111.45,111.84,111.45,111.8,39649.0,111.0064,111.3949,111.0064,111.355,39649.0
2020-06-24 13:00:00,111.77,112.02,111.77,111.97,54636.0,111.3251,111.5741,111.3251,111.5243,54636.0
2020-06-24 13:05:00,111.95,112.06,111.65,111.73,44828.0,111.5044,111.614,111.2056,111.2853,44828.0
2020-06-24 13:10:00,111.83,111.86,111.45,111.45,34069.0,111.3849,111.4148,111.0064,111.0064,34069.0
2020-06-24 13:15:00,111.46,111.9,111.45,111.76,96611.0,111.0164,111.4546,111.0064,111.3152,96611.0
2020-06-24 13:20:00,111.77,111.77,111.37,111.37,46956.0,111.3251,111.3251,110.9267,110.9267,46956.0
2020-06-24 13:25:00,111.37,111.48,110.86,110.93,143566.0,110.9267,111.0363,110.4188,110.4885,143566.0
2020-06-24 13:30:00,110.89,111.0,110.7,110.88,28934.0,110.4486,110.5582,110.2594,110.4387,28934.0
2020-06-24 13:35:00,110.89,111.12,110.86,111.02,30226.0,110.4486,110.6777,110.4188,110.5781,30226.0
2020-06-24 13:40:00,110.98,111.19,110.94,111.11,6607.0,110.5383,110.7474,110.4984,110.6678,6607.0
2020-06-24 13:45:00,111.21,111.38,111.1,111.38,21113.0,110.7674,110.9367,110.6578,110.9367,21113.0
2020-06-24 13:50:00,111.36,111.39,111.14,111.36,57110.0,110.9168,110.9466,110.6976,110.9168,57110.0
2020-06-24 13:55:00,111.33,111.38,111.06,111.2,21328.0,110.8869,110.9367,110.618,110.7574,21328.0
2020-06-24 14:00:00,111.31,111.31,110.62,110.87,61219.0,110.867,110.867,110.1797,110.4287,61219.0
2020-06-24 14:05:00,110.9,111.29,110.84,111.23,26950.0,110.4586,110.847,110.3988,110.7873,26950.0
2020-06-24 14:10:00,111.16,111.35,111.1,111.34,100937.0,110.7176,110.9068,110.6578,110.8968,100937.0
2020-06-24 14:15:00,111.35,111.63,111.32,111.56,104707.0,110.9068,111.1857,110.8769,111.116,104707.0
2020-06-24 14:20:00,111.54,111.75,111.5,111.59,75330.0,111.0961,111.3052,111.0562,111.1459,75330.0
2020-06-24 14:25:00,111.5,112.0,111.44,111.98,101514.0,111.0562,111.5542,110.9964,111.5343,101514.0
2020-06-24 14:30:00,111.96,112.09,111.78,111.97,39299.0,111.5144,111.6439,111.3351,111.5243,39299.0
2020-06-24 14:35:00,112.03,112.03,111.65,111.81,42726.0,111.5841,111.5841,111.2056,111.365,42726.0
2020-06-24 14:40:00,111.82,111.93,111.21,111.21,65655.0,111.3749,111.4845,110.7674,110.7674,65655.0
2020-06-24 14:45:00,111.25,111.67,111.25,111.56,28981.0,110.8072,111.2255,110.8072,111.116,28981.0
2020-06-24 14:50:00,111.53,111.57,111.2,111.3,12387.0,111.0861,111.1259,110.7574,110.857,12387.0
2020-06-24 14:55:00,111.35,111.53,111.22,111.26,11373.0,110.9068,111.0861,110.7773,110.8172,11373.0
2020-06-24 15:00:00,111.34,111.55,111.31,111.53,30231.0,110.8968,111.106,110.867,111.0861,30231.0
2020-06-24 15:05:00,111.53,111.53,111.17,111.17,26702.0,111.0861,111.0861,110.7275,110.7275,26702.0
2020-06-24 15:10:00,111.24,111.82,111.07,111.66,76493.0,110.7972,111.3749,110.6279,111.2156,76493.0
2020-06-24 15:15:00,111.68,111.88,111.38,111.77,43510.0,111.2355,111.4347,110.9367,111.3251,43510.0
2020-06-24 15:20:00,111.73,111.82,111.5,111.82,32486.0,111.2853,111.3749,111.0562,111.3749,32486.0
2020-06-24 15:25:00,111.8,112.06,111.8,111.99,91710.0,111.355,111.614,111.355,111.5443,91710.0
2020-06-24 15:30:00,111.98,112.13,111.84,111.96,75396.0,111.5343,111.6837,111.3949,111.5144,75396.0
2020-06-24 15:35:00,111.95,112.06,111.81,112.0,40226.0,111.5044,111.614,111.365,111.5542,40226.0
2020-06-24 15:40:00,111.99,112.39,111.98,112.37,78340.0,111.5443,111.9427,111.5343,111.9227,78340.0
2020-06-24 15:45:00,112.37,112.74,112.25,112.29,194082.0,111.9227,112.2913,111.8032,111.8431,194082.0
2020-06-24 15:50:00,112.29,112.32,111.51,111.51,263607.0,111.8431,111.8729,111.0662,111.0662,263607.0
2020-06-24 15:55:00,111.56,111.8,111.45,111.45,261111.0,111.116,111.355,111.0064,111.0064,261111.0
2020-06-25 09:30:00,111.09,111.42,110.74,111.1,128169.0,110.6478,110.9765,110.2992,110.6578,128169.0
2020-06-25 09:35:00,111.11,111.88,111.04,111.88,80039.0,110.6678,111.4347,110.598,111.4347,80039.0
2020-06-25 09:40:00,111.83,111.83,110.8,111.08,105841.0,111.3849,111.3849,110.359,110.6379,105841.0
2020-06-25 09:45:00,111.07,111.25,110.72,110.95,74897.0,110.6279,110.8072,110.2793,110.5084,74897.0
2020-06-25 09:50:00,110.91,112.13,110.91,111.94,55042.0,110.4686,111.6837,110.4686,111.4945,55042.0
2020-06-25 09:55:00,111.95,112.56,111.53,112.52,40024.0,111.5044,112.112,111.0861,112.0722,40024.0
2020-06-25 10:00:00,112.55,112.85,112.4,112.6,209401.0,112.102,112.4008,111.9526,112.1518,209401.0
2020-06-25 10:05:00,112.63,112.64,112.15,112.47,54503.0,112.1817,112.1917,111.7036,112.0223,54503.0
2020-06-25 10:10:00,112.48,113.5,112.43,113.5,110353.0,112.0323,113.0483,111.9825,113.0483,110353.0
2020-06-25 10:15:00,113.47,113.75,113.05,113.08,138709.0,113.0184,113.2973,112.6,112.6299,138709.0
2020-06-25 10:20:00,113.08,114.13,113.08,113.96,173252.0,112.6299,113.6757,112.6299,113.5064,173252.0
2020-06-25 10:25:00,113.96,114.59,113.8,113.95,151838.0,113.5064,114.1339,113.3471,113.4965,151838.0
2020-06-25 10:30:00,113.96,113.98,113.1,113.32,250811.0,113.5064,113.5263,112.6498,112.869,250811.0
2020-06-25 10:35:00,113.34,113.57,113.26,113.47,115164.0,112.8889,113.118,112.8092,113.0184,115164.0
2020-06-25 10:40:00,113.48,113.66,113.2,113.51,56641.0,113.0283,113.2076,112.7494,113.0582,56641.0
2020-06-25 10:45:00,113.49,113.83,113.16,113.28,102468.0,113.0383,113.3769,112.7096,112.8291,102468.0
2020-06-25 10:50:00,113.29,113.33,112.74,112.84,54116.0,112.8391,112.8789,112.2913,112.3909,54116.0
2020-06-25 10:55:00,112.85,113.28,112.77,113.17,54155.0,112.4008,112.8291,112.3212,112.7196,54155.0
2020-06-25 11:00:00,113.17,113.19,112.63,112.81,71952.0,112.7196,112.7395,112.1817,112.361,71952.0
2020-06-25 11:05:00,112.77,112.81,112.36,112.79,45246.0,112.3212,112.361,111.9128,112.3411,45246.0
2020-06-25 11:10:00,112.78,113.28,112.53,113.21,30495.0,112.3311,112.8291,112.0821,112.7594,30495.0
2020-06-25 11:15:00,113.19,113.53,113.06,113.41,56786.0,112.7395,113.0781,112.61,112.9586,56786.0
2020-06-25 11:20:00,113.42,113.42,113.14,113.15,41908.0,112.9686,112.9686,112.6897,112.6996,41908.0
2020-06-25 11:25:00,113.22,113.25,113.01,113.06,39261.0,112.7694,112.7992,112.5602,112.61,39261.0
2020-06-25 11:30:00,113.08,113.47,112.76,112.91,149259.0,112.6299,113.0184,112.3112,112.4606,149259.0
2020-06-25 11:35:00,112.86,113.18,112.73,113.13,62232.0,112.4108,112.7295,112.2813,112.6797,62232.0
2020-06-25 11:40:00,113.14,113.18,112.72,113.15,49327.0,112.6897,112.7295,112.2714,112.6996,49327.0
2020-06-25 11:45:00,113.13,113.36,113.07,113.32,39474.0,112.6797,112.9088,112.62,112.869,39474.0
2020-06-25 11:50:00,113.37,113.43,113.19,113.2,49002.0,112.9188,112.9785,112.7395,112.7494,49002.0
2020-06-25 11:55:00,113.22,113.46,113.19,113.4,50815.0,112.7694,113.0084,112.7395,112.9486,50815.0
2020-06-25 12:00:00,113.42,113.77,113.42,113.61,57287.0,112.9686,113.3172,112.9686,113.1578,57287.0
2020-06-25 12:05:00,113.6,113.78,113.47,113.5,44988.0,113.1479,113.3271,113.0184,113.0483,44988.0
2020-06-25 12:10:00,113.5,113.8,113.5,113.75,74033.0,113.0483,113.3471,113.0483,113.2973,74033.0
2020-06-25 12:15:00,113.78,113.99,113.71,113.83,84605.0,113.3271,113.5363,113.2574,113.3769,84605.0
2020-06-25 12:20:00,113.84,114.06,113.84,113.9,53969.0,113.3869,113.606,113.3869,113.4467,53969.0
2020-06-25 12:25:00,113.89,113.9,113.7,113.75,68210.0,113.4367,113.4467,113.2475,113.2973,68210.0
2020-06-25 12:30:00,113.76,114.02,113.69,114.0,80192.0,113.3072,113.5662,113.2375,113.5463,80192.0
2020-06-25 12:35:00,114.0,114.0,113.77,113.86,32393.0,113.5463,113.5463,113.3172,113.4068,32393.0
2020-06-25 12:40:00,113.82,114.07,113.74,114.0,34435.0,113.367,113.616,113.2873,113.5463,34435.0
2020-06-25 12:45:00,114.0,114.21,113.88,113.88,70290.0,113.5463,113.7554,113.4267,113.4267,70290.0
2020-06-25 12:50:00,113.89,113.96,113.7,113.7,47668.0,113.4367,113.5064,113.2475,113.2475,47668.0
2020-06-25 12:55:00,113.7,113.77,113.43,113.52,106369.0,113.2475,113.3172,112.9785,113.0682,106369.0
2020-06-25 13:00:00,113.52,113.52,113.23,113.36,40263.0,113.0682,113.0682,112.7793,112.9088,40263.0
2020-06-25 13:05:00,113.4,113.48,113.27,113.38,63541.0,112.9486,113.0283,112.8192,112.9287,63541.0
2020-06-25 13:10:00,113.39,113.44,113.27,113.43,23141.0,112.9387,112.9885,112.8192,112.9785,23141.0
2020-06-25 13:15:00,113.42,113.62,113.37,113.62,101178.0,112.9686,113.1678,112.9188,113.1678,101178.0
2020-06-25 13:20:00,113.61,113.81,113.48,113.52,53716.0,113.1578,113.357,113.0283,113.0682,53716.0
2020-06-25 13:25:00,113.5,113.76,113.45,113.62,34953.0,113.0483,113.3072,112.9984,113.1678,34953.0
2020-06-25 13:30:00,113.61,113.65,113.22,113.37,33641.0,113.1578,113.1977,112.7694,112.9188,33641.0
2020-06-25 13:35:00,113.41,113.58,113.35,113.43,34773.0,112.9586,113.1279,112.8988,112.9785,34773.0
2020-06-25 13:40:00,113.48,113.48,113.11,113.21,73740.0,113.0283,113.0283,112.6598,112.7594,73740.0
2020-06-25 13:45:00,113.25,113.32,113.08,113.11,39947.0,112.7992,112.869,112.6299,112.6598,39947.0
2020-06-25 13:50:00,113.15,113.15,112.86,112.88,33902.0,112.6996,112.6996,112.4108,112.4307,33902.0
2020-06-25 13:55:00,112.89,112.91,112.56,112.72,43597.0,112.4407,112.4606,112.112,112.2714,43597.0
2020-06-25 14:00:00,112.77,112.78,112.21,112.27,106681.0,112.3212,112.3311,111.7634,111.8231,106681.0
2020-06-25 14:05:00,112.27,112.55,112.27,112.3,74814.0,111.8231,112.102,111.8231,111.853,74814.0
2020-06-25 14:10:00,112.3,112.69,112.29,112.63,47730.0,111.853,112.2415,111.8431,112.1817,47730.0
2020-06-25 14:15:00,112.64,112.69,112.34,112.37,24951.0,112.1917,112.2415,111.8929,111.9227,24951.0
2020-06-25 14:20:00,112.38,112.38,111.76,111.88,53678.0,111.9327,111.9327,111.3152,111.4347,53678.0
2020-06-25 14:25:00,111.86,112.19,111.86,112.16,32749.0,111.4148,111.7435,111.4148,111.7136,32749.0
2020-06-25 14:30:00,112.14,112.16,111.73,111.76,55880.0,111.6937,111.7136,111.2853,111.3152,55880.0
2020-06-25 14:35:00,111.76,111.97,111.65,111.96,67024.0,111.3152,111.5243,111.2056,111.5144,67024.0
2020-06-25 14:40:00,111.96,112.18,111.93,112.04,78777.0,111.5144,111.7335,111.4845,111.5941,78777.0
2020-06-25 14:45:00,112.04,112.04,111.8,112.02,58951.0,111.5941,111.5941,111.355,111.5741,58951.0
2020-06-25 14:50:00,112.02,112.27,111.99,112.03,40093.0,111.5741,111.8231,111.5443,111.5841,40093.0
2020-06-25 14:55:00,112.02,112.25,111.92,112.1,71014.0,111.5741,111.8032,111.4745,111.6538,71014.0
2020-06-25 15:00:00,112.08,112.65,112.04,112.65,85622.0,111.6339,112.2016,111.5941,112.2016,85622.0
2020-06-25 15:05:00,112.66,113.03,112.6,112.68,149338.0,112.2116,112.5801,112.1518,112.2315,149338.0
2020-06-25 15:10:00,112.69,112.72,112.37,112.48,91308.0,112.2415,112.2714,111.9227,112.0323,91308.0
2020-06-25 15:15:00,112.47,112.7,112.43,112.49,101995.0,112.0223,112.2514,111.9825,112.0423,101995.0
2020-06-25 15:20:00,112.5,112.88,112.45,112.83,96028.0,112.0522,112.4307,112.0024,112.3809,96028.0
2020-06-25 15:25:00,112.82,113.27,112.75,113.11,106325.0,112.371,112.8192,112.3012,112.6598,106325.0
2020-06-25 15:30:00,113.11,113.49,112.85,113.32,224771.0,112.6598,113.0383,112.4008,112.869,224771.0
2020-06-25 15:35:00,113.33,113.38,113.15,113.26,103841.0,112.8789,112.9287,112.6996,112.8092,103841.0
2020-06-25 15:40:00,113.26,113.65,113.18,113.64,190042.0,112.8092,113.1977,112.7295,113.1877,190042.0
2020-06-25 15:45:00,113.64,113.65,113.39,113.45,234126.0,113.1877,113.1977,112.9387,112.9984,234126.0
2020-06-25 15:50:00,113.51,114.05,113.35,114.05,260617.0,113.0582,113.5961,112.8988,113.5961,260617.0
2020-06-25 15:55:00,114.03,114.24,113.89,114.24,460251.0,113.5761,113.7853,113.4367,113.7853,460251.0
2020-06-26 09:30:00,113.72,113.78,112.85,113.26,192721.0,113.2674,113.3271,112.4008,112.8092,192721.0
2020-06-26 09:35:00,113.26,113.54,112.64,112.77,111127.0,112.8092,113.0881,112.1917,112.3212,111127.0
2020-06-26 09:40:00,112.79,112.92,112.37,112.52,159328.0,112.3411,112.4706,111.9227,112.0722,159328.0
2020-06-26 09:45:00,112.49,112.74,112.34,112.54,86868.0,112.0423,112.2913,111.8929,112.0921,86868.0
2020-06-26 09:50:00,112.56,112.81,112.24,112.8,177680.0,112.112,112.361,111.7933,112.351,177680.0
2020-06-26 09:55:00,112.78,113.53,112.58,113.42,164495.0,112.3311,113.0781,112.1319,112.9686,164495.0
2020-06-26 10:00:00,113.39,113.39,112.46,112.46,90913.0,112.9387,112.9387,112.0124,112.0124,90913.0
2020-06-26 10:05:00,112.48,113.2,112.48,113.07,147527.0,112.0323,112.7494,112.0323,112.62,147527.0
2020-06-26 10:10:00,113.04,113.07,112.23,112.46,103580.0,112.5901,112.62,111.7833,112.0124,103580.0
2020-06-26 10:15:00,112.47,112.48,111.87,112.06,90607.0,112.0223,112.0323,111.4247,111.614,90607.0
2020-06-26 10:20:00,112.09,112.15,111.61,112.11,74122.0,111.6439,111.7036,111.1658,111.6638,74122.0
2020-06-26 10:25:00,112.15,112.71,112.13,112.64,101416.0,111.7036,112.2614,111.6837,112.1917,101416.0
2020-06-26 10:30:00,112.64,112.85,111.83,111.9,117751.0,112.1917,112.4008,111.3849,111.4546,117751.0
2020-06-26 10:35:00,111.89,112.08,111.57,111.58,75320.0,111.4447,111.6339,111.1259,111.1359,75320.0
2020-06-26 10:40:00,111.58,111.79,111.39,111.68,209481.0,111.1359,111.3451,110.9466,111.2355,209481.0
2020-06-26 10:45:00,111.66,111.91,111.48,111.56,116490.0,111.2156,111.4646,111.0363,111.116,116490.0
2020-06-26 10:50:00,111.6,111.97,111.3,111.64,125200.0,111.1558,111.5243,110.857,111.1957,125200.0
2020-06-26 10:55:00,111.61,111.92,111.45,111.87,35418.0,111.1658,111.4745,111.0064,111.4247,35418.0
2020-06-26 11:00:00,112.01,112.57,111.92,112.54,107780.0,111.5642,112.122,111.4745,112.0921,107780.0
2020-06-26 11:05:00,112.59,113.12,112.59,113.1,79776.0,112.1419,112.6698,112.1419,112.6498,79776.0
2020-06-26 11:10:00,113.12,113.38,112.97,113.23,103450.0,112.6698,112.9287,112.5204,112.7793,103450.0
2020-06-26 11:15:00,113.24,113.27,112.64,112.88,64533.0,112.7893,112.8192,112.1917,112.4307,64533.0
2020-06-26 11:20:00,112.91,113.32,112.89,113.23,119541.0,112.4606,112.869,112.4407,112.7793,119541.0
2020-06-26 11:25:00,113.2,113.45,113.14,113.3,92379.0,112.7494,112.9984,112.6897,112.849,92379.0
2020-06-26 11:30:00,113.42,113.59,113.06,113.26,91315.0,112.9686,113.1379,112.61,112.8092,91315.0
2020-06-26 11:35:00,113.41,113.79,113.32,113.73,90463.0,112.9586,113.3371,112.869,113.2773,90463.0
2020-06-26 11:40:00,113.73,113.73,113.46,113.54,106657.0,113.2773,113.2773,113.0084,113.0881,106657.0
2020-06-26 11:45:00,113.51,114.03,113.51,114.03,72658.0,113.0582,113.5761,113.0582,113.5761,72658.0
2020-06-26 11:50:00,114.02,114.15,113.62,113.67,82932.0,113.5662,113.6957,113.1678,113.2176,82932.0
2020-06-26 11:55:00,113.67,113.73,113.27,113.3,73854.0,113.2176,113.2773,112.8192,112.849,73854.0
2020-06-26 12:00:00,113.33,113.37,112.41,112.85,132546.0,112.8789,112.9188,111.9626,112.4008,132546.0
2020-06-26 12:05:00,112.87,112.92,112.62,112.77,33372.0,112.4208,112.4706,112.1718,112.3212,33372.0
2020-06-26 12:10:00,112.77,112.93,112.46,112.53,82533.0,112.3212,112.4805,112.0124,112.0821,82533.0
2020-06-26 12:15:00,112.55,112.56,111.91,111.92,68572.0,112.102,112.112,111.4646,111.4745,68572.0
2020-06-26 12:20:00,111.96,112.47,111.82,112.41,68262.0,111.5144,112.0223,111.3749,111.9626,68262.0
2020-06-26 12:25:00,112.4,112.64,112.32,112.42,41401.0,111.9526,112.1917,111.8729,111.9725,41401.0
2020-06-26 12:30:00,112.41,112.41,111.93,111.95,52324.0,111.9626,111.9626,111.4845,111.5044,52324.0
2020-06-26 12:35:00,111.95,112.1,111.79,112.06,64147.0,111.5044,111.6538,111.3451,111.614,64147.0
2020-06-26 12:40:00,112.08,112.08,111.67,111.79,65236.0,111.6339,111.6339,111.2255,111.3451,65236.0
2020-06-26 12:45:00,111.75,111.94,111.5,111.81,78061.0,111.3052,111.4945,111.0562,111.365,78061.0
2020-06-26 12:50:00,111.83,112.11,111.65,112.1,45622.0,111.3849,111.6638,111.2056,111.6538,45622.0
2020-06-26 12:55:00,112.09,112.2,111.93,112.15,35649.0,111.6439,111.7534,111.4845,111.7036,35649.0
2020-06-26 13:00:00,112.13,112.48,112.08,112.25,43855.0,111.6837,112.0323,111.6339,111.8032,43855.0
2020-06-26 13:05:00,112.25,112.67,112.25,112.41,76593.0,111.8032,112.2216,111.8032,111.9626,76593.0
2020-06-26 13:10:00,112.39,112.42,112.19,112.34,63719.0,111.9427,111.9725,111.7435,111.8929,63719.0
2020-06-26 13:15:00,112.34,112.42,112.21,112.27,24608.0,111.8929,111.9725,111.7634,111.8231,24608.0
2020-06-26 13:20:00,112.26,112.28,111.86,111.89,39466.0,111.8132,111.8331,111.4148,111.4447,39466.0
2020-06-26 13:25:00,111.87,112.05,111.71,112.0,40412.0,111.4247,111.604,111.2654,111.5542,40412.0
2020-06-26 13:30:00,112.0,112.0,111.71,111.78,42470.0,111.5542,111.5542,111.2654,111.3351,42470.0
2020-06-26 13:35:00,111.77,111.84,111.52,111.63,73104.0,111.3251,111.3949,111.0761,111.1857,73104.0
2020-06-26 13:40:00,111.63,111.64,111.22,111.22,63352.0,111.1857,111.1957,110.7773,110.7773,63352.0
2020-06-26 13:45:00,111.22,111.34,111.06,111.28,41430.0,110.7773,110.8968,110.618,110.8371,41430.0
2020-06-26 13:50:00,111.28,111.3,110.93,110.97,45243.0,110.8371,110.857,110.4885,110.5283,45243.0
2020-06-26 13:55:00,110.95,111.0,110.79,110.8,46342.0,110.5084,110.5582,110.349,110.359,46342.0
2020-06-26 14:00:00,110.79,111.11,110.6,111.05,82545.0,110.349,110.6678,110.1598,110.608,82545.0
2020-06-26 14:05:00,111.06,111.06,110.65,110.75,48680.0,110.618,110.618,110.2096,110.3092,48680.0
2020-06-26 14:10:00,110.75,110.94,110.57,110.57,58825.0,110.3092,110.4984,110.1299,110.1299,58825.0
2020-06-26 14:15:00,110.52,110.53,110.36,110.39,40320.0,110.0801,110.0901,109.9207,109.9506,40320.0
2020-06-26 14:20:00,110.37,110.45,110.14,110.24,40708.0,109.9307,110.0104,109.7016,109.8012,40708.0
2020-06-26 14:25:00,110.27,110.32,109.91,110.18,66078.0,109.8311,109.8809,109.4725,109.7415,66078.0
2020-06-26 14:30:00,110.19,110.57,109.96,110.5,65259.0,109.7514,110.1299,109.5223,110.0602,65259.0
2020-06-26 14:35:00,110.52,110.7,110.36,110.53,181581.0,110.0801,110.2594,109.9207,110.0901,181581.0
2020-06-26 14:40:00,110.49,110.73,110.47,110.62,41617.0,110.0502,110.2893,110.0303,110.1797,41617.0
2020-06-26 14:45:00,110.62,110.74,110.48,110.66,57895.0,110.1797,110.2992,110.0403,110.2196,57895.0
2020-06-26 14:50:00,110.66,111.08,110.65,110.91,123282.0,110.2196,110.6379,110.2096,110.4686,123282.0
2020-06-26 14:55:00,110.89,111.37,110.8,111.3,92778.0,110.4486,110.9267,110.359,110.857,92778.0
2020-06-26 15:00:00,111.29,111.59,111.12,111.17,54360.0,110.847,111.1459,110.6777,110.7275,54360.0
2020-06-26 15:05:00,111.19,111.24,110.94,111.08,73158.0,110.7474,110.7972,110.4984,110.6379,73158.0
2020-06-26 15:10:00,111.08,111.46,110.97,111.45,89693.0,110.6379,111.0164,110.5283,111.0064,89693.0
2020-06-26 15:15:00,111.42,111.48,111.01,111.01,65518.0,110.9765,111.0363,110.5682,110.5682,65518.0
2020-06-26 15:20:00,111.01,111.14,110.81,110.89,59953.0,110.5682,110.6976,110.369,110.4486,59953.0
2020-06-26 15:25:00,110.87,111.5,110.73,111.46,96574.0,110.4287,111.0562,110.2893,111.0164,96574.0
2020-06-26 15:30:00,111.46,111.5,110.97,111.09,81798.0,111.0164,111.0562,110.5283,110.6478,81798.0
2020-06-26 15:35:00,111.07,111.18,110.85,110.88,97995.0,110.6279,110.7375,110.4088,110.4387,97995.0
2020-06-26 15:40:00,110.89,111.69,110.83,111.64,135441.0,110.4486,111.2455,110.3889,111.1957,135441.0
2020-06-26 15:45:00,111.59,111.61,111.02,111.03,244034.0,111.1459,111.1658,110.5781,110.5881,244034.0
2020-06-26 15:50:00,111.03,111.04,110.51,110.69,264434.0,110.5881,110.598,110.0702,110.2494,264434.0
2020-06-26 15:55:00,110.69,110.9,110.38,110.56,454462.0,110.2494,110.4586,109.9407,110.12,454462.0
2020-06-29 09:30:00,110.93,110.93,109.53,109.57,157597.0,110.4885,110.4885,109.0941,109.1339,157597.0
2020-06-29 09:35:00,109.61,109.61,108.87,108.9,79043.0,109.1737,109.1737,108.4367,108.4666,79043.0
2020-06-29 09:40:00,108.9,109.44,108.43,109.38,74156.0,108.4666,109.0044,107.9984,108.9446,74156.0
2020-06-29 09:45:00,109.35,109.84,108.83,109.78,77530.0,108.9148,109.4028,108.3968,109.3431,77530.0
2020-06-29 09:50:00,109.84,110.38,109.75,110.38,66104.0,109.4028,109.9407,109.3132,109.9407,66104.0
2020-06-29 09:55:00,110.41,110.78,110.29,110.72,44318.0,109.9705,110.3391,109.851,110.2793,44318.0
2020-06-29 10:00:00,110.8,111.13,110.59,110.93,49827.0,110.359,110.6877,110.1498,110.4885,49827.0
2020-06-29 10:05:00,110.94,111.3,110.67,111.19,30910.0,110.4984,110.857,110.2295,110.7474,30910.0
2020-06-29 10:10:00,111.17,111.83,111.02,111.75,85533.0,110.7275,111.3849,110.5781,111.3052,85533.0
2020-06-29 10:15:00,111.72,111.82,111.6,111.75,55170.0,111.2753,111.3749,111.1558,111.3052,55170.0
2020-06-29 10:20:00,111.74,111.86,111.47,111.59,66341.0,111.2953,111.4148,111.0263,111.1459,66341.0
2020-06-29 10:25:00,111.56,111.98,111.55,111.59,41575.0,111.116,111.5343,111.106,111.1459,41575.0
2020-06-29 10:30:00,111.61,111.98,111.55,111.68,53861.0,111.1658,111.5343,111.106,111.2355,53861.0
2020-06-29 10:35:00,111.72,111.93,111.41,111.85,40480.0,111.2753,111.4845,110.9666,111.4048,40480.0
2020-06-29 10:40:00,111.84,111.91,111.19,111.49,44808.0,111.3949,111.4646,110.7474,111.0463,44808.0
2020-06-29 10:45:00,111.52,111.6,111.27,111.46,26980.0,111.0761,111.1558,110.8271,111.0164,26980.0
2020-06-29 10:50:00,111.41,111.67,111.31,111.33,24571.0,110.9666,111.2255,110.867,110.8869,24571.0
2020-06-29 10:55:00,111.28,111.3,110.97,111.07,36685.0,110.8371,110.857,110.5283,110.6279,36685.0
2020-06-29 11:00:00,111.11,111.44,110.86,111.0,99578.0,110.6678,110.9964,110.4188,110.5582,99578.0
2020-06-29 11:05:00,110.98,111.04,110.5,110.7,82008.0,110.5383,110.598,110.0602,110.2594,82008.0
2020-06-29 11:10:00,110.65,110.82,110.55,110.69,30473.0,110.2096,110.3789,110.11,110.2494,30473.0
2020-06-29 11:15:00,110.7,110.98,110.69,110.98,46297.0,110.2594,110.5383,110.2494,110.5383,46297.0
2020-06-29 11:20:00,111.0,111.3,110.88,111.28,44825.0,110.5582,110.857,110.4387,110.8371,44825.0
2020-06-29 11:25:00,111.27,111.55,111.14,111.18,37475.0,110.8271,111.106,110.6976,110.7375,37475.0
2020-06-29 11:30:00,111.2,111.26,110.64,110.64,48475.0,110.7574,110.8172,110.1996,110.1996,48475.0
2020-06-29 11:35:00,110.64,111.03,110.62,110.97,29415.0,110.1996,110.5881,110.1797,110.5283,29415.0
2020-06-29 11:40:00,110.99,111.12,110.95,111.11,20865.0,110.5482,110.6777,110.5084,110.6678,20865.0
2020-06-29 11:45:00,111.12,111.38,110.93,111.24,33491.0,110.6777,110.9367,110.4885,110.7972,33491.0
2020-06-29 11:50:00,111.21,111.39,111.16,111.32,35108.0,110.7674,110.9466,110.7176,110.8769,35108.0
2020-06-29 11:55:00,111.29,111.58,111.14,111.56,25372.0,110.847,111.1359,110.6976,111.116,25372.0
2020-06-29 12:00:00,111.61,111.74,111.38,111.38,34281.0,111.1658,111.2953,110.9367,110.9367,34281.0
2020-06-29 12:05:00,111.41,111.45,111.13,111.19,9205.0,110.9666,111.0064,110.6877,110.7474,9205.0
2020-06-29 12:10:00,111.2,111.3,111.11,111.24,18687.0,110.7574,110.857,110.6678,110.7972,18687.0
2020-06-29 12:15:00,111.25,111.32,111.12,111.24,24989.0,110.8072,110.8769,110.6777,110.7972,24989.0
2020-06-29 12:20:00,111.23,111.24,110.76,110.84,49732.0,110.7873,110.7972,110.3192,110.3988,49732.0
2020-06-29 12:25:00,110.85,111.12,110.8,111.0,42543.0,110.4088,110.6777,110.359,110.5582,42543.0
2020-06-29 12:30:00,111.02,111.21,111.0,111.17,31179.0,110.5781,110.7674,110.5582,110.7275,31179.0
2020-06-29 12:35:00,111.17,111.23,111.09,111.18,12847.0,110.7275,110.7873,110.6478,110.7375,12847.0
2020-06-29 12:40:00,111.17,111.21,111.0,111.0,31066.0,110.7275,110.7674,110.5582,110.5582,31066.0
2020-06-29 12:45:00,111.04,111.21,111.02,111.19,16927.0,110.598,110.7674,110.5781,110.7474,16927.0
2020-06-29 12:50:00,111.21,111.46,111.2,111.44,21771.0,110.7674,111.0164,110.7574,110.9964,21771.0
2020-06-29 12:55:00,111.45,111.51,111.3,111.32,16860.0,111.0064,111.0662,110.857,110.8769,16860.0
2020-06-29 13:00:00,111.33,111.39,110.92,111.05,20280.0,110.8869,110.9466,110.4785,110.608,20280.0
2020-06-29 13:05:00,111.09,111.09,110.94,111.01,9138.0,110.6478,110.6478,110.4984,110.5682,9138.0
2020-06-29 13:10:00,111.02,111.1,110.89,110.89,9325.0,110.5781,110.6578,110.4486,110.4486,9325.0
2020-06-29 13:15:00,110.88,110.88,110.55,110.57,43427.0,110.4387,110.4387,110.11,110.1299,43427.0
2020-06-29 13:20:00,110.6,110.93,110.59,110.88,13878.0,110.1598,110.4885,110.1498,110.4387,13878.0
2020-06-29 13:25:00,110.89,110.97,110.81,110.92,7997.0,110.4486,110.5283,110.369,110.4785,7997.0
2020-06-29 13:30:00,110.95,111.0,110.82,110.82,8133.0,110.5084,110.5582,110.3789,110.3789,8133.0
2020-06-29 13:35:00,110.82,110.97,110.78,110.9,26200.0,110.3789,110.5283,110.3391,110.4586,26200.0
2020-06-29 13:40:00,110.9,110.91,110.54,110.54,29567.0,110.4586,110.4686,110.1,110.1,29567.0
2020-06-29 13:45:00,110.58,110.77,110.55,110.77,8381.0,110.1399,110.3291,110.11,110.3291,8381.0
2020-06-29 13:50:00,110.77,110.77,110.63,110.65,15604.0,110.3291,110.3291,110.1897,110.2096,15604.0
2020-06-29 13:55:00,110.67,110.68,110.33,110.41,21130.0,110.2295,110.2395,109.8909,109.9705,21130.0
2020-06-29 14:00:00,110.43,110.49,110.18,110.18,9380.0,109.9905,110.0502,109.7415,109.7415,9380.0
2020-06-29 14:05:00,110.18,110.19,109.97,110.05,47466.0,109.7415,109.7514,109.5323,109.612,47466.0
2020-06-29 14:10:00,110.06,110.21,109.99,110.21,30765.0,109.6219,109.7713,109.5522,109.7713,30765.0
2020-06-29 14:15:00,110.19,110.35,110.19,110.19,5625.0,109.7514,109.9108,109.7514,109.7514,5625.0
2020-06-29 14:20:00,110.16,110.37,110.16,110.19,10485.0,109.7215,109.9307,109.7215,109.7514,10485.0
2020-06-29 14:25:00,110.18,110.22,109.78,109.79,406208.0,109.7415,109.7813,109.3431,109.353,406208.0
2020-06-29 14:30:00,109.79,109.9,109.75,109.82,123766.0,109.353,109.4626,109.3132,109.3829,123766.0
2020-06-29 14:35:00,109.86,109.95,109.81,109.88,44413.0,109.4227,109.5124,109.3729,109.4427,44413.0
2020-06-29 14:40:00,109.86,109.99,109.84,109.91,26845.0,109.4227,109.5522,109.4028,109.4725,26845.0
2020-06-29 14:45:00,109.91,109.99,109.61,109.68,54174.0,109.4725,109.5522,109.1737,109.2435,54174.0
2020-06-29 14:50:00,109.71,109.75,109.36,109.46,55119.0,109.2733,109.3132,108.9247,109.0243,55119.0
2020-06-29 14:55:00,109.47,109.72,109.36,109.61,99643.0,109.0343,109.2833,108.9247,109.1737,99643.0
2020-06-29 15:00:00,109.6,109.66,109.17,109.18,69655.0,109.1638,109.2235,108.7355,108.7454,69655.0
2020-06-29 15:05:00,109.19,109.39,109.15,109.33,30139.0,108.7554,108.9546,108.7156,108.8948,30139.0
2020-06-29 15:10:00,109.33,109.47,109.2,109.42,38035.0,108.8948,109.0343,108.7654,108.9845,38035.0
2020-06-29 15:15:00,109.44,109.72,109.44,109.64,35915.0,109.0044,109.2833,109.0044,109.2036,35915.0
2020-06-29 15:20:00,109.65,109.9,109.64,109.76,26600.0,109.2136,109.4626,109.2036,109.3231,26600.0
2020-06-29 15:25:00,109.79,109.86,109.49,109.51,62319.0,109.353,109.4227,109.0542,109.0741,62319.0
2020-06-29 15:30:00,109.52,109.86,109.52,109.81,45054.0,109.0841,109.4227,109.0841,109.3729,45054.0
2020-06-29 15:35:00,109.79,109.99,109.77,109.81,66788.0,109.353,109.5522,109.3331,109.3729,66788.0
2020-06-29 15:40:00,109.8,109.87,109.41,109.48,245673.0,109.363,109.4327,108.9745,109.0443,245673.0
2020-06-29 15:45:00,109.49,109.63,109.39,109.48,170499.0,109.0542,109.1937,108.9546,109.0443,170499.0
2020-06-29 15:50:00,109.47,110.02,109.4,109.99,130074.0,109.0343,109.5821,108.9646,109.5522,130074.0
2020-06-29 15:55:00,110.0,110.43,109.97,110.36,192543.0,109.5622,109.9905,109.5323,109.9207,192543.0
2020-06-30 09:30:00,110.06,110.26,109.32,109.51,185667.0,109.6219,109.8211,108.8849,109.0741,185667.0
2020-06-30 09:35:00,109.52,110.08,109.41,109.97,114882.0,109.0841,109.6419,108.9745,109.5323,114882.0
2020-06-30 09:40:00,109.94,110.56,109.85,110.52,72465.0,109.5024,110.12,109.4128,110.0801,72465.0
2020-06-30 09:45:00,110.53,110.72,110.27,110.54,65951.0,110.0901,110.2793,109.8311,110.1,65951.0
2020-06-30 09:50:00,110.57,110.61,110.19,110.55,346642.0,110.1299,110.1698,109.7514,110.11,346642.0
2020-06-30 09:55:00,110.56,110.56,110.14,110.37,237459.0,110.12,110.12,109.7016,109.9307,237459.0
2020-06-30 10:00:00,110.45,110.55,109.8,109.92,117662.0,110.0104,110.11,109.363,109.4825,117662.0
2020-06-30 10:05:00,109.98,110.53,109.9,110.37,106304.0,109.5423,110.0901,109.4626,109.9307,106304.0
2020-06-30 10:10:00,110.37,110.46,110.06,110.09,25066.0,109.9307,110.0203,109.6219,109.6518,25066.0
2020-06-30 10:15:00,110.06,110.31,110.01,110.26,32089.0,109.6219,109.8709,109.5721,109.8211,32089.0
2020-06-30 10:20:00,110.27,110.51,110.09,110.16,39163.0,109.8311,110.0702,109.6518,109.7215,39163.0
2020-06-30 10:25:00,110.19,110.3,109.62,109.69,33537.0,109.7514,109.861,109.1837,109.2534,33537.0
2020-06-30 10:30:00,109.73,109.88,109.64,109.72,38889.0,109.2933,109.4427,109.2036,109.2833,38889.0
2020-06-30 10:35:00,109.75,110.07,109.75,109.98,42784.0,109.3132,109.6319,109.3132,109.5423,42784.0
2020-06-30 10:40:00,110.02,110.95,110.02,110.73,230300.0,109.5821,110.5084,109.5821,110.2893,230300.0
2020-06-30 10:45:00,110.73,110.73,110.04,110.1,108204.0,110.2893,110.2893,109.602,109.6618,108204.0
2020-06-30 10:50:00,110.1,110.64,110.1,110.31,52301.0,109.6618,110.1996,109.6618,109.8709,52301.0
2020-06-30 10:55:00,110.29,110.42,110.21,110.3,42567.0,109.851,109.9805,109.7713,109.861,42567.0
2020-06-30 11:00:00,110.3,110.48,110.24,110.31,123585.0,109.861,110.0403,109.8012,109.8709,123585.0
2020-06-30 11:05:00,110.32,110.61,110.31,110.61,38125.0,109.8809,110.1698,109.8709,110.1698,38125.0
2020-06-30 11:10:00,110.65,110.96,110.53,110.95,60699.0,110.2096,110.5184,110.0901,110.5084,60699.0
2020-06-30 11:15:00,110.96,111.22,110.91,111.15,67935.0,110.5184,110.7773,110.4686,110.7076,67935.0
2020-06-30 11:20:00,111.14,111.47,111.07,111.3,63060.0,110.6976,111.0263,110.6279,110.857,63060.0
2020-06-30 11:25:00,111.28,111.37,110.79,110.79,71068.0,110.8371,110.9267,110.349,110.349,71068.0
2020-06-30 11:30:00,110.79,110.97,110.56,110.62,111250.0,110.349,110.5283,110.12,110.1797,111250.0
2020-06-30 11:35:00,110.62,110.78,110.48,110.78,110123.0,110.1797,110.3391,110.0403,110.3391,110123.0
2020-06-30 11:40:00,110.76,110.86,110.63,110.69,36563.0,110.3192,110.4188,110.1897,110.2494,36563.0
2020-06-30 11:45:00,110.68,110.76,110.46,110.54,31280.0,110.2395,110.3192,110.0203,110.1,31280.0
2020-06-30 11:50:00,110.53,110.54,110.25,110.47,258932.0,110.0901,110.1,109.8112,110.0303,258932.0
2020-06-30 11:55:00,110.47,110.48,110.28,110.33,99444.0,110.0303,110.0403,109.8411,109.8909,99444.0
2020-06-30 12:00:00,110.33,110.54,110.31,110.34,85360.0,109.8909,110.1,109.8709,109.9008,85360.0
2020-06-30 12:05:00,110.36,110.72,110.36,110.66,30882.0,109.9207,110.2793,109.9207,110.2196,30882.0
2020-06-30 12:10:00,110.68,111.01,110.68,110.84,19613.0,110.2395,110.5682,110.2395,110.3988,19613.0
2020-06-30 12:15:00,110.86,110.99,110.77,110.77,31729.0,110.4188,110.5482,110.3291,110.3291,31729.0
2020-06-30 12:20:00,110.77,110.82,110.63,110.69,14207.0,110.3291,110.3789,110.1897,110.2494,14207.0
2020-06-30 12:25:00,110.7,110.81,110.64,110.65,18856.0,110.2594,110.369,110.1996,110.2096,18856.0
2020-06-30 12:30:00,110.64,110.82,110.53,110.7,33311.0,110.1996,110.3789,110.0901,110.2594,33311.0
2020-06-30 12:35:00,110.73,110.89,110.71,110.72,13409.0,110.2893,110.4486,110.2694,110.2793,13409.0
2020-06-30 12:40:00,110.66,110.67,110.25,110.36,42371.0,110.2196,110.2295,109.8112,109.9207,42371.0
2020-06-30 12:45:00,110.32,110.32,110.06,110.13,22418.0,109.8809,109.8809,109.6219,109.6917,22418.0
2020-06-30 12:50:00,110.14,110.32,110.14,110.26,11731.0,109.7016,109.8809,109.7016,109.8211,11731.0
2020-06-30 12:55:00,110.27,110.46,110.26,110.38,17632.0,109.8311,110.0203,109.8211,109.9407,17632.0
2020-06-30 13:00:00,110.34,110.36,110.01,110.02,18139.0,109.9008,109.9207,109.5721,109.5821,18139.0
2020-06-30 13:05:00,110.03,110.2,109.97,110.14,19070.0,109.5921,109.7614,109.5323,109.7016,19070.0
2020-06-30 13:10:00,110.16,110.26,110.02,110.26,11014.0,109.7215,109.8211,109.5821,109.8211,11014.0
2020-06-30 13:15:00,110.23,110.35,110.04,110.31,16819.0,109.7913,109.9108,109.602,109.8709,16819.0
2020-06-30 13:20:00,110.32,110.4,110.22,110.35,15028.0,109.8809,109.9606,109.7813,109.9108,15028.0
2020-06-30 13:25:00,110.36,110.7,110.29,110.7,32824.0,109.9207,110.2594,109.851,110.2594,32824.0
2020-06-30 13:30:00,110.65,110.9,110.64,110.84,15854.0,110.2096,110.4586,110.1996,110.3988,15854.0
2020-06-30 13:35:00,110.84,111.0,110.68,110.83,30928.0,110.3988,110.5582,110.2395,110.3889,30928.0
2020-06-30 13:40:00,110.86,110.86,110.66,110.76,28728.0,110.4188,110.4188,110.2196,110.3192,28728.0
2020-06-30 13:45:00,110.76,111.06,110.76,110.98,31597.0,110.3192,110.618,110.3192,110.5383,31597.0
2020-06-30 13:50:00,110.98,111.1,110.9,111.06,26146.0,110.5383,110.6578,110.4586,110.618,26146.0
2020-06-30 13:55:00,111.06,111.11,110.95,111.06,17588.0,110.618,110.6678,110.5084,110.618,17588.0
2020-06-30 14:00:00,111.04,111.15,110.94,111.05,56698.0,110.598,110.7076,110.4984,110.608,56698.0
2020-06-30 14:05:00,111.05,111.05,110.85,110.9,55982.0,110.608,110.608,110.4088,110.4586,55982.0
2020-06-30 14:10:00,110.91,111.02,110.87,110.97,29808.0,110.4686,110.5781,110.4287,110.5283,29808.0
2020-06-30 14:15:00,110.96,111.15,110.9,111.02,89437.0,110.5184,110.7076,110.4586,110.5781,89437.0
2020-06-30 14:20:00,111.02,111.14,110.96,111.13,88474.0,110.5781,110.6976,110.5184,110.6877,88474.0
2020-06-30 14:25:00,111.13,111.36,111.09,111.33,64734.0,110.6877,110.9168,110.6478,110.8869,64734.0
2020-06-30 14:30:00,111.33,111.36,111.24,111.32,75942.0,110.8869,110.9168,110.7972,110.8769,75942.0
2020-06-30 14:35:00,111.32,111.45,111.3,111.45,109568.0,110.8769,111.0064,110.857,111.0064,109568.0
2020-06-30 14:40:00,111.44,111.67,111.33,111.55,64045.0,110.9964,111.2255,110.8869,111.106,64045.0
2020-06-30 14:45:00,111.58,111.59,111.38,111.59,31793.0,111.1359,111.1459,110.9367,111.1459,31793.0
2020-06-30 14:50:00,111.6,111.6,111.3,111.45,191166.0,111.1558,111.1558,110.857,111.0064,191166.0
2020-06-30 14:55:00,111.45,111.52,111.31,111.5,48445.0,111.0064,111.0761,110.867,111.0562,48445.0
2020-06-30 15:00:00,111.5,111.51,111.1,111.15,76429.0,111.0562,111.0662,110.6578,110.7076,76429.0
2020-06-30 15:05:00,111.14,111.33,111.08,111.26,84917.0,110.6976,110.8869,110.6379,110.8172,84917.0
2020-06-30 15:10:00,111.22,111.35,111.17,111.17,60042.0,110.7773,110.9068,110.7275,110.7275,60042.0
2020-06-30 15:15:00,111.2,111.49,111.09,111.46,67037.0,110.7574,111.0463,110.6478,111.0164,67037.0
2020-06-30 15:20:00,111.48,111.76,111.42,111.73,125890.0,111.0363,111.3152,110.9765,111.2853,125890.0
2020-06-30 15:25:00,111.74,111.76,111.53,111.54,85003.0,111.2953,111.3152,111.0861,111.0961,85003.0
2020-06-30 15:30:00,111.54,111.72,111.52,111.68,73004.0,111.0961,111.2753,111.0761,111.2355,73004.0
2020-06-30 15:35:00,111.68,111.71,111.54,111.63,53430.0,111.2355,111.2654,111.0961,111.1857,53430.0
2020-06-30 15:40:00,111.63,111.66,111.37,111.43,160870.0,111.1857,111.2156,110.9267,110.9865,160870.0
2020-06-30 15:45:00,111.42,111.58,111.27,111.45,212295.0,110.9765,111.1359,110.8271,111.0064,212295.0
2020-06-30 15:50:00,111.51,112.21,111.5,112.2,351376.0,111.0662,111.7634,111.0562,111.7534,351376.0
2020-06-30 15:55:00,112.2,112.2,111.94,111.95,562016.0,111.7534,111.7534,111.4945,111.5044,562016.0
2020-07-01 09:30:00,112.32,113.36,111.64,112.89,193737.0,111.8729,112.9088,111.1957,112.4407,193737.0
2020-07-01 09:35:00,112.84,112.92,111.75,112.01,161846.0,112.3909,112.4706,111.3052,111.5642,161846.0
2020-07-01 09:40:00,112.15,112.51,111.88,112.33,148197.0,111.7036,112.0622,111.4347,111.8829,148197.0
2020-07-01 09:45:00,112.3,112.58,111.3,111.54,213632.0,111.853,112.1319,110.857,111.0961,213632.0
2020-07-01 09:50:00,111.56,112.02,111.12,111.28,80101.0,111.116,111.5741,110.6777,110.8371,80101.0
2020-07-01 09:55:00,111.28,112.23,111.28,112.23,85520.0,110.8371,111.7833,110.8371,111.7833,85520.0
2020-07-01 10:00:00,112.15,112.28,111.7,112.15,67593.0,111.7036,111.8331,111.2554,111.7036,67593.0
2020-07-01 10:05:00,112.21,112.93,112.17,112.62,154792.0,111.7634,112.4805,111.7235,112.1718,154792.0
2020-07-01 10:10:00,112.63,112.75,112.32,112.33,99520.0,112.1817,112.3012,111.8729,111.8829,99520.0
2020-07-01 10:15:00,112.33,112.43,112.03,112.3,102022.0,111.8829,111.9825,111.5841,111.853,102022.0
2020-07-01 10:20:00,112.3,112.45,112.15,112.16,94948.0,111.853,112.0024,111.7036,111.7136,94948.0
2020-07-01 10:25:00,112.19,112.75,112.19,112.69,88751.0,111.7435,112.3012,111.7435,112.2415,88751.0
2020-07-01 10:30:00,112.7,112.87,112.49,112.72,65129.0,112.2514,112.4208,112.0423,112.2714,65129.0
2020-07-01 10:35:00,112.77,112.94,112.59,112.85,74258.0,112.3212,112.4905,112.1419,112.4008,74258.0
2020-07-01 10:40:00,112.85,112.93,112.61,112.78,88746.0,112.4008,112.4805,112.1618,112.3311,88746.0
2020-07-01 10:45:00,112.7,112.7,112.28,112.55,18672.0,112.2514,112.2514,111.8331,112.102,18672.0
2020-07-01 10:50:00,112.53,112.72,112.43,112.72,12757.0,112.0821,112.2714,111.9825,112.2714,12757.0
2020-07-01 10:55:00,112.7,112.7,112.06,112.38,34237.0,112.2514,112.2514,111.614,111.9327,34237.0
2020-07-01 11:00:00,112.4,112.47,112.0,112.15,18792.0,111.9526,112.0223,111.5542,111.7036,18792.0
2020-07-01 11:05:00,112.17,112.32,112.01,112.05,20489.0,111.7235,111.8729,111.5642,111.604,20489.0
2020-07-01 11:10:00,112.1,112.15,111.81,112.11,25987.0,111.6538,111.7036,111.365,111.6638,25987.0
2020-07-01 11:15:00,112.13,112.25,111.96,112.12,17187.0,111.6837,111.8032,111.5144,111.6737,17187.0
2020-07-01 11:20:00,112.06,112.12,111.7,111.77,25230.0,111.614,111.6737,111.2554,111.3251,25230.0
2020-07-01 11:25:00,111.76,111.96,111.5,111.82,137547.0,111.3152,111.5144,111.0562,111.3749,137547.0
2020-07-01 11:30:00,111.83,112.55,111.74,112.44,221961.0,111.3849,112.102,111.2953,111.9925,221961.0
2020-07-01 11:35:00,112.44,112.52,112.24,112.46,99737.0,111.9925,112.0722,111.7933,112.0124,99737.0
2020-07-01 11:40:00,112.41,112.41,112.21,112.28,13443.0,111.9626,111.9626,111.7634,111.8331,13443.0
2020-07-01 11:45:00,112.31,112.43,112.23,112.34,20668.0,111.863,111.9825,111.7833,111.8929,20668.0
2020-07-01 11:50:00,112.34,112.34,112.12,112.19,18248.0,111.8929,111.8929,111.6737,111.7435,18248.0
2020-07-01 11:55:00,112.19,112.21,111.94,111.99,21149.0,111.7435,111.7634,111.4945,111.5443,21149.0
2020-07-01 12:00:00,112.01,112.02,111.76,111.89,36706.0,111.5642,111.5741,111.3152,111.4447,36706.0
2020-07-01 12:05:00,111.88,112.3,111.88,112.3,14632.0,111.4347,111.853,111.4347,111.853,14632.0
2020-07-01 12:10:00,112.3,112.3,112.11,112.14,13981.0,111.853,111.853,111.6638,111.6937,13981.0
2020-07-01 12:15:00,112.11,112.17,112.0,112.11,23746.0,111.6638,111.7235,111.5542,111.6638,23746.0
2020-07-01 12:20:00,112.08,112.34,112.07,112.14,53570.0,111.6339,111.8929,111.6239,111.6937,53570.0
2020-07-01 12:25:00,112.18,112.45,112.18,112.22,26882.0,111.7335,112.0024,111.7335,111.7733,26882.0
2020-07-01 12:30:00,112.19,112.4,112.18,112.21,11571.0,111.7435,111.9526,111.7335,111.7634,11571.0
2020-07-01 12:35:00,112.25,112.54,112.21,112.47,41598.0,111.8032,112.0921,111.7634,112.0223,41598.0
2020-07-01 12:40:00,112.5,112.74,112.47,112.67,27279.0,112.0522,112.2913,112.0223,112.2216,27279.0
2020-07-01 12:45:00,112.68,112.7,112.35,112.35,40704.0,112.2315,112.2514,111.9028,111.9028,40704.0
2020-07-01 12:50:00,112.41,112.41,111.96,112.06,15998.0,111.9626,111.9626,111.5144,111.614,15998.0
2020-07-01 12:55:00,112.09,112.37,112.08,112.36,42699.0,111.6439,111.9227,111.6339,111.9128,42699.0
2020-07-01 13:00:00,112.33,112.35,112.04,112.11,8552.0,111.8829,111.9028,111.5941,111.6638,8552.0
2020-07-01 13:05:00,112.1,112.2,111.87,111.87,19270.0,111.6538,111.7534,111.4247,111.4247,19270.0
2020-07-01 13:10:00,111.87,112.24,111.85,112.22,70427.0,111.4247,111.7933,111.4048,111.7733,70427.0
2020-07-01 13:15:00,112.21,112.21,112.0,112.05,20751.0,111.7634,111.7634,111.5542,111.604,20751.0
2020-07-01 13:20:00,112.03,112.12,111.86,112.12,50203.0,111.5841,111.6737,111.4148,111.6737,50203.0
2020-07-01 13:25:00,112.15,112.15,111.76,111.76,37168.0,111.7036,111.7036,111.3152,111.3152,37168.0
2020-07-01 13:30:00,111.78,111.95,111.73,111.82,54101.0,111.3351,111.5044,111.2853,111.3749,54101.0
2020-07-01 13:35:00,111.84,111.92,111.77,111.89,47487.0,111.3949,111.4745,111.3251,111.4447,47487.0
2020-07-01 13:40:00,111.91,111.92,111.54,111.58,44099.0,111.4646,111.4745,111.0961,111.1359,44099.0
2020-07-01 13:45:00,111.58,111.72,111.57,111.66,53134.0,111.1359,111.2753,111.1259,111.2156,53134.0
2020-07-01 13:50:00,111.65,111.78,111.52,111.61,73796.0,111.2056,111.3351,111.0761,111.1658,73796.0
2020-07-01 13:55:00,111.6,111.71,111.5,111.68,85168.0,111.1558,111.2654,111.0562,111.2355,85168.0
2020-07-01 14:00:00,111.66,111.92,111.66,111.76,64246.0,111.2156,111.4745,111.2156,111.3152,64246.0
2020-07-01 14:05:00,111.83,111.88,111.61,111.8,63174.0,111.3849,111.4347,111.1658,111.355,63174.0
2020-07-01 14:10:00,111.8,111.94,111.65,111.88,46043.0,111.355,111.4945,111.2056,111.4347,46043.0
2020-07-01 14:15:00,111.88,111.9,111.77,111.88,53648.0,111.4347,111.4546,111.3251,111.4347,53648.0
2020-07-01 14:20:00,111.91,112.13,111.87,111.95,76953.0,111.4646,111.6837,111.4247,111.5044,76953.0
2020-07-01 14:25:00,111.95,112.18,111.89,112.14,82420.0,111.5044,111.7335,111.4447,111.6937,82420.0
2020-07-01 14:30:00,112.14,112.37,112.07,112.15,71371.0,111.6937,111.9227,111.6239,111.7036,71371.0
2020-07-01 14:35:00,112.13,112.22,111.93,112.18,66139.0,111.6837,111.7733,111.4845,111.7335,66139.0
2020-07-01 14:40:00,112.2,112.33,112.17,112.29,87667.0,111.7534,111.8829,111.7235,111.8431,87667.0
2020-07-01 14:45:00,112.28,112.4,112.25,112.27,42742.0,111.8331,111.9526,111.8032,111.8231,42742.0
2020-07-01 14:50:00,112.26,112.36,112.19,112.31,45593.0,111.8132,111.9128,111.7435,111.863,45593.0
2020-07-01 14:55:00,112.3,112.43,112.25,112.4,37466.0,111.853,111.9825,111.8032,111.9526,37466.0
2020-07-01 15:00:00,112.43,112.68,112.42,112.64,41039.0,111.9825,112.2315,111.9725,112.1917,41039.0
2020-07-01 15:05:00,112.6,112.86,112.57,112.84,81704.0,112.1518,112.4108,112.122,112.3909,81704.0
2020-07-01 15:10:00,112.84,112.88,112.61,112.76,69449.0,112.3909,112.4307,112.1618,112.3112,69449.0
2020-07-01 15:15:00,112.75,112.86,112.68,112.78,72429.0,112.3012,112.4108,112.2315,112.3311,72429.0
2020-07-01 15:20:00,112.79,113.08,112.78,113.03,94845.0,112.3411,112.6299,112.3311,112.5801,94845.0
2020-07-01 15:25:00,113.02,113.05,112.89,112.89,122440.0,112.5702,112.6,112.4407,112.4407,122440.0
2020-07-01 15:30:00,112.9,113.12,112.83,112.91,129373.0,112.4506,112.6698,112.3809,112.4606,129373.0
2020-07-01 15:35:00,112.92,113.0,112.84,112.97,127305.0,112.4706,112.5502,112.3909,112.5204,127305.0
2020-07-01 15:40:00,113.0,113.12,112.89,112.92,148629.0,112.5502,112.6698,112.4407,112.4706,148629.0
2020-07-01 15:45:00,112.93,113.2,112.85,113.05,250627.0,112.4805,112.7494,112.4008,112.6,250627.0
2020-07-01 15:50:00,113.04,113.04,112.56,112.69,221147.0,112.5901,112.5901,112.112,112.2415,221147.0
2020-07-01 15:55:00,112.66,112.68,112.38,112.45,347067.0,112.2116,112.2315,111.9327,112.0024,347067.0
2020-07-02 09:30:00,113.82,113.82,112.81,112.81,106892.0,113.367,113.367,112.361,112.361,106892.0
2020-07-02 09:35:00,112.78,113.0,112.24,112.69,86284.0,112.3311,112.5502,111.7933,112.2415,86284.0
2020-07-02 09:40:00,112.71,113.47,112.7,113.17,53038.0,112.2614,113.0184,112.2514,112.7196,53038.0
2020-07-02 09:45:00,113.23,113.3,112.92,112.99,34372.0,112.7793,112.849,112.4706,112.5403,34372.0
2020-07-02 09:50:00,113.07,113.43,113.01,113.26,42126.0,112.62,112.9785,112.5602,112.8092,42126.0
2020-07-02 09:55:00,113.22,113.6,113.16,113.29,72209.0,112.7694,113.1479,112.7096,112.8391,72209.0
2020-07-02 10:00:00,113.31,113.37,112.84,112.9,23972.0,112.859,112.9188,112.3909,112.4506,23972.0
2020-07-02 10:05:00,112.91,113.29,112.89,113.29,20789.0,112.4606,112.8391,112.4407,112.8391,20789.0
2020-07-02 10:10:00,113.29,113.29,112.61,112.69,55182.0,112.8391,112.8391,112.1618,112.2415,55182.0
2020-07-02 10:15:00,112.66,112.9,112.66,112.84,16613.0,112.2116,112.4506,112.2116,112.3909,16613.0
2020-07-02 10:20:00,112.88,112.97,112.69,112.78,25603.0,112.4307,112.5204,112.2415,112.3311,25603.0
2020-07-02 10:25:00,112.73,112.8,111.98,111.99,55740.0,112.2813,112.351,111.5343,111.5443,55740.0
2020-07-02 10:30:00,112.06,112.37,111.95,111.98,46816.0,111.614,111.9227,111.5044,111.5343,46816.0
2020-07-02 10:35:00,112.03,112.8,112.03,112.69,100564.0,111.5841,112.351,111.5841,112.2415,100564.0
2020-07-02 10:40:00,112.69,112.81,112.62,112.71,16368.0,112.2415,112.361,112.1718,112.2614,16368.0
2020-07-02 10:45:00,112.74,112.84,112.57,112.78,40045.0,112.2913,112.3909,112.122,112.3311,40045.0
2020-07-02 10:50:00,112.75,112.94,112.35,112.46,48059.0,112.3012,112.4905,111.9028,112.0124,48059.0
2020-07-02 10:55:00,112.47,112.7,112.44,112.7,19427.0,112.0223,112.2514,111.9925,112.2514,19427.0
2020-07-02 11:00:00,112.68,112.77,112.26,112.43,43048.0,112.2315,112.3212,111.8132,111.9825,43048.0
2020-07-02 11:05:00,112.42,112.64,112.39,112.4,17400.0,111.9725,112.1917,111.9427,111.9526,17400.0
2020-07-02 11:10:00,112.4,112.53,112.13,112.38,122429.0,111.9526,112.0821,111.6837,111.9327,122429.0
2020-07-02 11:15:00,112.45,113.16,112.45,113.16,153237.0,112.0024,112.7096,112.0024,112.7096,153237.0
2020-07-02 11:20:00,113.14,113.36,113.03,113.28,127418.0,112.6897,112.9088,112.5801,112.8291,127418.0
2020-07-02 11:25:00,113.26,113.29,112.88,112.96,99320.0,112.8092,112.8391,112.4307,112.5104,99320.0
2020-07-02 11:30:00,112.97,113.64,112.95,113.53,109039.0,112.5204,113.1877,112.5004,113.0781,109039.0
2020-07-02 11:35:00,113.52,113.61,113.43,113.54,83377.0,113.0682,113.1578,112.9785,113.0881,83377.0
2020-07-02 11:40:00,113.52,114.04,113.45,114.0,114448.0,113.0682,113.5861,112.9984,113.5463,114448.0
2020-07-02 11:45:00,113.98,114.23,113.94,114.17,103935.0,113.5263,113.7753,113.4865,113.7156,103935.0
2020-07-02 11:50:00,114.19,114.27,114.08,114.26,116365.0,113.7355,113.8152,113.6259,113.8052,116365.0
2020-07-02 11:55:00,114.27,114.28,113.87,113.9,99910.0,113.8152,113.8251,113.4168,113.4467,99910.0
2020-07-02 12:00:00,113.85,113.85,113.43,113.54,23033.0,113.3969,113.3969,112.9785,113.0881,23033.0
2020-07-02 12:05:00,113.53,113.68,113.48,113.68,28616.0,113.0781,113.2275,113.0283,113.2275,28616.0
2020-07-02 12:10:00,113.66,113.67,113.4,113.4,27271.0,113.2076,113.2176,112.9486,112.9486,27271.0
2020-07-02 12:15:00,113.36,113.61,113.26,113.55,69493.0,112.9088,113.1578,112.8092,113.0981,69493.0
2020-07-02 12:20:00,113.54,113.8,113.51,113.6,37490.0,113.0881,113.3471,113.0582,113.1479,37490.0
2020-07-02 12:25:00,113.64,113.7,113.52,113.52,19803.0,113.1877,113.2475,113.0682,113.0682,19803.0
2020-07-02 12:30:00,113.56,113.59,113.23,113.4,26431.0,113.108,113.1379,112.7793,112.9486,26431.0
2020-07-02 12:35:00,113.34,113.4,113.12,113.31,22611.0,112.8889,112.9486,112.6698,112.859,22611.0
2020-07-02 12:40:00,113.28,113.28,113.14,113.18,23507.0,112.8291,112.8291,112.6897,112.7295,23507.0
2020-07-02 12:45:00,113.18,113.24,113.04,113.24,22249.0,112.7295,112.7893,112.5901,112.7893,22249.0
2020-07-02 12:50:00,113.25,113.36,113.01,113.01,28535.0,112.7992,112.9088,112.5602,112.5602,28535.0
2020-07-02 12:55:00,113.04,113.12,112.8,112.95,79557.0,112.5901,112.6698,112.351,112.5004,79557.0
2020-07-02 13:00:00,112.94,112.94,112.74,112.85,50884.0,112.4905,112.4905,112.2913,112.4008,50884.0
2020-07-02 13:05:00,112.82,113.24,112.82,113.2,52379.0,112.371,112.7893,112.371,112.7494,52379.0
2020-07-02 13:10:00,113.23,113.36,113.1,113.29,79136.0,112.7793,112.9088,112.6498,112.8391,79136.0
2020-07-02 13:15:00,113.3,113.55,113.2,113.55,106100.0,112.849,113.0981,112.7494,113.0981,106100.0
2020-07-02 13:20:00,113.56,113.75,113.55,113.68,134234.0,113.108,113.2973,113.0981,113.2275,134234.0
2020-07-02 13:25:00,113.7,113.73,113.55,113.67,79618.0,113.2475,113.2773,113.0981,113.2176,79618.0
2020-07-02 13:30:00,113.65,113.67,113.44,113.44,7500.0,113.1977,113.2176,112.9885,112.9885,7500.0
2020-07-02 13:35:00,113.42,113.45,113.34,113.41,27159.0,112.9686,112.9984,112.8889,112.9586,27159.0
2020-07-02 13:40:00,113.5,113.53,113.32,113.37,7886.0,113.0483,113.0781,112.869,112.9188,7886.0
2020-07-02 13:45:00,113.4,113.51,113.35,113.47,18695.0,112.9486,113.0582,112.8988,113.0184,18695.0
2020-07-02 13:50:00,113.42,113.43,113.17,113.29,36540.0,112.9686,112.9785,112.7196,112.8391,36540.0
2020-07-02 13:55:00,113.31,113.31,112.88,113.07,19695.0,112.859,112.859,112.4307,112.62,19695.0
2020-07-02 14:00:00,113.06,113.06,112.83,112.88,33189.0,112.61,112.61,112.3809,112.4307,33189.0
2020-07-02 14:05:00,112.84,112.97,112.83,112.86,16250.0,112.3909,112.5204,112.3809,112.4108,16250.0
2020-07-02 14:10:00,112.87,112.94,112.83,112.91,7586.0,112.4208,112.4905,112.3809,112.4606,7586.0
2020-07-02 14:15:00,112.94,113.08,112.91,113.06,16312.0,112.4905,112.6299,112.4606,112.61,16312.0
2020-07-02 14:20:00,113.04,113.41,112.99,113.35,17135.0,112.5901,112.9586,112.5403,112.8988,17135.0
2020-07-02 14:25:00,113.4,113.47,113.3,113.3,12610.0,112.9486,113.0184,112.849,112.849,12610.0
2020-07-02 14:30:00,113.3,113.62,113.25,113.62,24406.0,112.849,113.1678,112.7992,113.1678,24406.0
2020-07-02 14:35:00,113.62,113.86,113.56,113.84,98937.0,113.1678,113.4068,113.108,113.3869,98937.0
2020-07-02 14:40:00,113.81,113.84,113.57,113.67,15999.0,113.357,113.3869,113.118,113.2176,15999.0
2020-07-02 14:45:00,113.66,113.66,113.52,113.58,15954.0,113.2076,113.2076,113.0682,113.1279,15954.0
2020-07-02 14:50:00,113.6,113.69,113.55,113.63,21186.0,113.1479,113.2375,113.0981,113.1777,21186.0
2020-07-02 14:55:00,113.65,113.75,113.6,113.68,56076.0,113.1977,113.2973,113.1479,113.2275,56076.0
2020-07-02 15:00:00,113.71,113.86,113.62,113.67,22757.0,113.2574,113.4068,113.1678,113.2176,22757.0
2020-07-02 15:05:00,113.7,113.76,113.54,113.57,24323.0,113.2475,113.3072,113.0881,113.118,24323.0
2020-07-02 15:10:00,113.56,113.6,113.42,113.44,15058.0,113.108,113.1479,112.9686,112.9885,15058.0
2020-07-02 15:15:00,113.44,113.53,113.4,113.43,17651.0,112.9885,113.0781,112.9486,112.9785,17651.0
2020-07-02 15:20:00,113.46,113.55,113.44,113.53,18734.0,113.0084,113.0981,112.9885,113.0781,18734.0
2020-07-02 15:25:00,113.48,113.48,113.29,113.38,93596.0,113.0283,113.0283,112.8391,112.9287,93596.0
2020-07-02 15:30:00,113.34,113.5,113.31,113.42,35414.0,112.8889,113.0483,112.859,112.9686,35414.0
2020-07-02 15:35:00,113.41,113.54,113.34,113.46,39134.0,112.9586,113.0881,112.8889,113.0084,39134.0
2020-07-02 15:40:00,113.46,113.47,113.27,113.35,48541.0,113.0084,113.0184,112.8192,112.8988,48541.0
2020-07-02 15:45:00,113.36,113.41,113.07,113.11,128183.0,112.9088,112.9586,112.62,112.6598,128183.0
2020-07-02 15:50:00,113.11,113.19,112.8,112.81,95770.0,112.6598,112.7395,112.351,112.361,95770.0
2020-07-02 15:55:00,112.82,113.06,112.71,113.06,226409.0,112.371,112.61,112.2614,112.61,226409.0
2020-07-06 09:30:00,114.51,114.53,113.45,113.94,142680.0,114.0542,114.0742,112.9984,113.4865,142680.0
2020-07-06 09:35:00,113.87,113.94,113.47,113.51,75955.0,113.4168,113.4865,113.0184,113.0582,75955.0
2020-07-06 09:40:00,113.52,114.27,113.48,113.97,64007.0,113.0682,113.8152,113.0283,113.5164,64007.0
2020-07-06 09:45:00,113.95,114.03,113.09,113.1,83091.0,113.4965,113.5761,112.6399,112.6498,83091.0
2020-07-06 09:50:00,113.13,113.31,112.95,113.13,67372.0,112.6797,112.859,112.5004,112.6797,67372.0
2020-07-06 09:55:00,113.17,113.89,113.14,113.8,68369.0,112.7196,113.4367,112.6897,113.3471,68369.0
2020-07-06 10:00:00,113.83,114.2,113.34,113.4,26348.0,113.3769,113.7455,112.8889,112.9486,26348.0
2020-07-06 10:05:00,113.4,113.44,113.07,113.43,89561.0,112.9486,112.9885,112.62,112.9785,89561.0
2020-07-06 10:10:00,113.37,113.45,113.14,113.36,27463.0,112.9188,112.9984,112.6897,112.9088,27463.0
2020-07-06 10:15:00,113.45,113.65,113.44,113.47,21914.0,112.9984,113.1977,112.9885,113.0184,21914.0
2020-07-06 10:20:00,113.5,113.5,113.08,113.18,35093.0,113.0483,113.0483,112.6299,112.7295,35093.0
2020-07-06 10:25:00,113.21,113.51,113.17,113.27,31142.0,112.7594,113.0582,112.7196,112.8192,31142.0
2020-07-06 10:30:00,113.22,113.61,113.12,113.45,29839.0,112.7694,113.1578,112.6698,112.9984,29839.0
2020-07-06 10:35:00,113.45,113.77,113.42,113.76,17085.0,112.9984,113.3172,112.9686,113.3072,17085.0
2020-07-06 10:40:00,113.76,113.89,113.6,113.85,28883.0,113.3072,113.4367,113.1479,113.3969,28883.0
2020-07-06 10:45:00,113.85,114.19,113.83,114.17,43678.0,113.3969,113.7355,113.3769,113.7156,43678.0
2020-07-06 10:50:00,114.16,114.17,113.98,114.13,36863.0,113.7056,113.7156,113.5263,113.6757,36863.0
2020-07-06 10:55:00,114.09,114.2,114.0,114.06,30960.0,113.6359,113.7455,113.5463,113.606,30960.0
2020-07-06 11:00:00,114.04,114.13,113.85,114.11,58135.0,113.5861,113.6757,113.3969,113.6558,58135.0
2020-07-06 11:05:00,114.12,114.19,114.01,114.12,61060.0,113.6658,113.7355,113.5562,113.6658,61060.0
2020-07-06 11:10:00,114.14,114.28,114.03,114.06,17261.0,113.6857,113.8251,113.5761,113.606,17261.0
2020-07-06 11:15:00,114.09,114.12,113.99,114.06,12119.0,113.6359,113.6658,113.5363,113.606,12119.0
2020-07-06 11:20:00,114.12,114.36,114.01,114.34,20007.0,113.6658,113.9048,113.5562,113.8849,20007.0
2020-07-06 11:25:00,114.36,114.46,114.24,114.24,34126.0,113.9048,114.0044,113.7853,113.7853,34126.0
2020-07-06 11:30:00,114.22,114.32,114.07,114.28,22559.0,113.7654,113.865,113.616,113.8251,22559.0
2020-07-06 11:35:00,114.33,114.52,114.33,114.4,26915.0,113.8749,114.0642,113.8749,113.9447,26915.0
2020-07-06 11:40:00,114.41,114.42,114.1,114.34,42570.0,113.9546,113.9646,113.6459,113.8849,42570.0
2020-07-06 11:45:00,114.28,114.34,114.18,114.2,54829.0,113.8251,113.8849,113.7255,113.7455,54829.0
2020-07-06 11:50:00,114.23,114.3,114.04,114.08,46469.0,113.7753,113.8451,113.5861,113.6259,46469.0
2020-07-06 11:55:00,114.07,114.14,113.91,113.91,34400.0,113.616,113.6857,113.4566,113.4566,34400.0
2020-07-06 12:00:00,113.96,114.23,113.96,114.21,26057.0,113.5064,113.7753,113.5064,113.7554,26057.0
2020-07-06 12:05:00,114.21,114.22,113.93,114.02,23906.0,113.7554,113.7654,113.4765,113.5662,23906.0
2020-07-06 12:10:00,113.97,114.0,113.77,113.82,14491.0,113.5164,113.5463,113.3172,113.367,14491.0
2020-07-06 12:15:00,113.85,113.9,113.74,113.76,22941.0,113.3969,113.4467,113.2873,113.3072,22941.0
2020-07-06 12:20:00,113.76,114.11,113.73,114.1,28909.0,113.3072,113.6558,113.2773,113.6459,28909.0
2020-07-06 12:25:00,114.1,114.28,114.09,114.23,54520.0,113.6459,113.8251,113.6359,113.7753,54520.0
2020-07-06 12:30:00,114.22,114.31,114.18,114.18,16743.0,113.7654,113.855,113.7255,113.7255,16743.0
2020-07-06 12:35:00,114.19,114.33,114.19,114.3,9221.0,113.7355,113.8749,113.7355,113.8451,9221.0
2020-07-06 12:40:00,114.3,114.3,114.17,114.28,5232.0,113.8451,113.8451,113.7156,113.8251,5232.0
2020-07-06 12:45:00,114.3,114.4,114.24,114.4,44327.0,113.8451,113.9447,113.7853,113.9447,44327.0
2020-07-06 12:50:00,114.4,114.44,114.38,114.41,45013.0,113.9447,113.9845,113.9247,113.9546,45013.0
2020-07-06 12:55:00,114.45,114.49,114.37,114.37,28402.0,113.9945,114.0343,113.9148,113.9148,28402.0
2020-07-06 13:00:00,114.37,114.46,114.33,114.4,10831.0,113.9148,114.0044,113.8749,113.9447,10831.0
2020-07-06 13:05:00,114.36,114.45,114.34,114.41,7937.0,113.9048,113.9945,113.8849,113.9546,7937.0
2020-07-06 13:10:00,114.43,114.47,114.22,114.25,20939.0,113.9745,114.0144,113.7654,113.7953,20939.0
2020-07-06 13:15:00,114.25,114.25,114.07,114.09,21941.0,113.7953,113.7953,113.616,113.6359,21941.0
2020-07-06 13:20:00,114.08,114.08,113.85,113.86,77392.0,113.6259,113.6259,113.3969,113.4068,77392.0
2020-07-06 13:25:00,113.89,114.23,113.88,114.23,21803.0,113.4367,113.7753,113.4267,113.7753,21803.0
2020-07-06 13:30:00,114.25,114.26,114.05,114.07,8182.0,113.7953,113.8052,113.5961,113.616,8182.0
2020-07-06 13:35:00,114.03,114.05,113.89,113.96,15576.0,113.5761,113.5961,113.4367,113.5064,15576.0
2020-07-06 13:40:00,114.0,114.15,113.96,114.11,13970.0,113.5463,113.6957,113.5064,113.6558,13970.0
2020-07-06 13:45:00,114.09,114.14,113.91,113.91,5239.0,113.6359,113.6857,113.4566,113.4566,5239.0
2020-07-06 13:50:00,113.87,113.88,113.74,113.79,28258.0,113.4168,113.4267,113.2873,113.3371,28258.0
2020-07-06 13:55:00,113.82,113.95,113.8,113.82,11226.0,113.367,113.4965,113.3471,113.367,11226.0
2020-07-06 14:00:00,113.8,113.84,113.36,113.39,120037.0,113.3471,113.3869,112.9088,112.9387,120037.0
2020-07-06 14:05:00,113.35,113.45,113.25,113.44,38136.0,112.8988,112.9984,112.7992,112.9885,38136.0
2020-07-06 14:10:00,113.45,113.52,113.23,113.29,28727.0,112.9984,113.0682,112.7793,112.8391,28727.0
2020-07-06 14:15:00,113.31,113.34,113.12,113.14,33327.0,112.859,112.8889,112.6698,112.6897,33327.0
2020-07-06 14:20:00,113.16,113.25,113.03,113.23,26819.0,112.7096,112.7992,112.5801,112.7793,26819.0
2020-07-06 14:25:00,113.22,113.22,113.01,113.1,59678.0,112.7694,112.7694,112.5602,112.6498,59678.0
2020-07-06 14:30:00,113.12,113.4,113.11,113.37,42624.0,112.6698,112.9486,112.6598,112.9188,42624.0
2020-07-06 14:35:00,113.37,113.41,113.09,113.12,58108.0,112.9188,112.9586,112.6399,112.6698,58108.0
2020-07-06 14:40:00,113.14,113.21,113.08,113.12,15306.0,112.6897,112.7594,112.6299,112.6698,15306.0
2020-07-06 14:45:00,113.12,113.19,113.04,113.04,16337.0,112.6698,112.7395,112.5901,112.5901,16337.0
2020-07-06 14:50:00,113.07,113.22,112.96,113.18,33449.0,112.62,112.7694,112.5104,112.7295,33449.0
2020-07-06 14:55:00,113.17,113.19,112.96,112.96,29101.0,112.7196,112.7395,112.5104,112.5104,29101.0
2020-07-06 15:00:00,112.96,113.06,112.81,112.86,21480.0,112.5104,112.61,112.361,112.4108,21480.0
2020-07-06 15:05:00,112.88,112.95,112.78,112.84,18516.0,112.4307,112.5004,112.3311,112.3909,18516.0
2020-07-06 15:10:00,112.85,113.05,112.85,112.95,26944.0,112.4008,112.6,112.4008,112.5004,26944.0
2020-07-06 15:15:00,112.96,113.11,112.87,113.11,18519.0,112.5104,112.6598,112.4208,112.6598,18519.0
2020-07-06 15:20:00,113.09,113.22,113.04,113.13,34873.0,112.6399,112.7694,112.5901,112.6797,34873.0
2020-07-06 15:25:00,113.12,113.2,113.08,113.15,55500.0,112.6698,112.7494,112.6299,112.6996,55500.0
2020-07-06 15:30:00,113.17,113.19,112.96,113.12,40964.0,112.7196,112.7395,112.5104,112.6698,40964.0
2020-07-06 15:35:00,113.15,113.24,113.02,113.05,80651.0,112.6996,112.7893,112.5702,112.6,80651.0
2020-07-06 15:40:00,113.03,113.12,112.93,112.95,27847.0,112.5801,112.6698,112.4805,112.5004,27847.0
2020-07-06 15:45:00,112.92,113.13,112.89,113.13,57777.0,112.4706,112.6797,112.4407,112.6797,57777.0
2020-07-06 15:50:00,113.15,113.2,112.87,112.99,70357.0,112.6996,112.7494,112.4208,112.5403,70357.0
2020-07-06 15:55:00,112.98,113.05,112.91,112.96,152081.0,112.5303,112.6,112.4606,112.5104,152081.0
2020-07-07 09:30:00,113.0,114.05,112.93,113.82,218035.0,112.5502,113.5961,112.4805,113.367,218035.0
2020-07-07 09:35:00,113.85,113.9,112.88,113.09,125044.0,113.3969,113.4467,112.4307,112.6399,125044.0
2020-07-07 09:40:00,113.16,113.93,113.12,113.86,71132.0,112.7096,113.4765,112.6698,113.4068,71132.0
2020-07-07 09:45:00,113.83,114.38,113.74,114.0,80809.0,113.3769,113.9247,113.2873,113.5463,80809.0
2020-07-07 09:50:00,113.99,114.0,113.61,113.63,27916.0,113.5363,113.5463,113.1578,113.1777,27916.0
2020-07-07 09:55:00,113.62,114.24,113.58,113.92,27590.0,113.1678,113.7853,113.1279,113.4666,27590.0
2020-07-07 10:00:00,113.98,114.36,113.84,114.32,54124.0,113.5263,113.9048,113.3869,113.865,54124.0
2020-07-07 10:05:00,114.32,114.36,113.75,113.78,55657.0,113.865,113.9048,113.2973,113.3271,55657.0
2020-07-07 10:10:00,113.79,114.45,113.74,114.36,52042.0,113.3371,113.9945,113.2873,113.9048,52042.0
2020-07-07 10:15:00,114.35,114.94,114.32,114.73,56068.0,113.8949,114.4825,113.865,114.2734,56068.0
2020-07-07 10:20:00,114.78,114.91,114.53,114.82,36620.0,114.3232,114.4526,114.0742,114.363,36620.0
2020-07-07 10:25:00,114.89,114.93,114.56,114.93,38165.0,114.4327,114.4726,114.104,114.4726,38165.0
2020-07-07 10:30:00,114.88,115.46,114.87,115.0,99632.0,114.4228,115.0004,114.4128,114.5423,99632.0
2020-07-07 10:35:00,115.02,115.22,114.95,115.03,41443.0,114.5622,114.7614,114.4925,114.5722,41443.0
2020-07-07 10:40:00,115.04,115.49,115.01,115.44,48036.0,114.5821,115.0303,114.5522,114.9805,48036.0
2020-07-07 10:45:00,115.42,115.67,115.31,115.67,56466.0,114.9606,115.2096,114.851,115.2096,56466.0
2020-07-07 10:50:00,115.7,115.84,115.58,115.82,35682.0,115.2395,115.3789,115.12,115.359,35682.0
2020-07-07 10:55:00,115.8,115.81,115.39,115.51,31058.0,115.3391,115.3491,114.9307,115.0502,31058.0
2020-07-07 11:00:00,115.55,115.72,115.52,115.63,32360.0,115.0901,115.2594,115.0602,115.1698,32360.0
2020-07-07 11:05:00,115.65,115.95,115.65,115.88,47681.0,115.1897,115.4885,115.1897,115.4188,47681.0
2020-07-07 11:10:00,115.96,116.15,115.82,116.12,49211.0,115.4985,115.6877,115.359,115.6578,49211.0
2020-07-07 11:15:00,116.14,116.39,116.13,116.38,58368.0,115.6777,115.9267,115.6678,115.9168,58368.0
2020-07-07 11:20:00,116.39,116.59,116.35,116.47,33886.0,115.9267,116.126,115.8869,116.0064,33886.0
2020-07-07 11:25:00,116.48,116.59,116.21,116.32,74542.0,116.0164,116.126,115.7475,115.857,74542.0
2020-07-07 11:30:00,116.4,116.54,116.14,116.19,34465.0,115.9367,116.0762,115.6777,115.7275,34465.0
2020-07-07 11:35:00,116.2,116.41,116.18,116.25,25975.0,115.7375,115.9467,115.7176,115.7873,25975.0
2020-07-07 11:40:00,116.24,116.37,116.15,116.31,39084.0,115.7773,115.9068,115.6877,115.8471,39084.0
2020-07-07 11:45:00,116.29,116.63,116.26,116.63,42330.0,115.8271,116.1658,115.7973,116.1658,42330.0
2020-07-07 11:50:00,116.62,116.94,116.55,116.87,63077.0,116.1558,116.4746,116.0861,116.4048,63077.0
2020-07-07 11:55:00,116.86,116.86,116.48,116.65,60031.0,116.3949,116.3949,116.0164,116.1857,60031.0
2020-07-07 12:00:00,116.68,116.86,116.55,116.57,37368.0,116.2156,116.3949,116.0861,116.106,37368.0
2020-07-07 12:05:00,116.62,116.74,116.32,116.32,42190.0,116.1558,116.2754,115.857,115.857,42190.0
2020-07-07 12:10:00,116.38,116.41,116.04,116.05,42554.0,115.9168,115.9467,115.5781,115.5881,42554.0
2020-07-07 12:15:00,116.05,116.12,116.01,116.04,19818.0,115.5881,115.6578,115.5483,115.5781,19818.0
2020-07-07 12:20:00,116.06,116.17,116.03,116.13,37862.0,115.5981,115.7076,115.5682,115.6678,37862.0
2020-07-07 12:25:00,116.12,116.24,116.07,116.14,33167.0,115.6578,115.7773,115.608,115.6777,33167.0
2020-07-07 12:30:00,116.13,116.38,116.02,116.31,32641.0,115.6678,115.9168,115.5582,115.8471,32641.0
2020-07-07 12:35:00,116.25,116.32,116.18,116.21,17516.0,115.7873,115.857,115.7176,115.7475,17516.0
2020-07-07 12:40:00,116.15,116.26,115.97,116.06,25674.0,115.6877,115.7973,115.5084,115.5981,25674.0
2020-07-07 12:45:00,116.04,116.14,116.03,116.03,12134.0,115.5781,115.6777,115.5682,115.5682,12134.0
2020-07-07 12:50:00,116.03,116.06,115.91,115.92,23562.0,115.5682,115.5981,115.4487,115.4586,23562.0
2020-07-07 12:55:00,115.94,115.98,115.68,115.94,38145.0,115.4785,115.5184,115.2196,115.4785,38145.0
2020-07-07 13:00:00,115.89,116.07,115.88,116.01,72245.0,115.4287,115.608,115.4188,115.5483,72245.0
2020-07-07 13:05:00,116.04,116.04,115.61,115.74,29292.0,115.5781,115.5781,115.1499,115.2793,29292.0
2020-07-07 13:10:00,115.78,115.95,115.69,115.94,30318.0,115.3192,115.4885,115.2295,115.4785,30318.0
2020-07-07 13:15:00,115.95,115.99,115.83,115.85,23086.0,115.4885,115.5283,115.369,115.3889,23086.0
2020-07-07 13:20:00,115.84,116.11,115.78,116.08,30263.0,115.3789,115.6479,115.3192,115.618,30263.0
2020-07-07 13:25:00,116.08,116.29,115.98,116.28,37470.0,115.618,115.8271,115.5184,115.8172,37470.0
2020-07-07 13:30:00,116.28,116.43,116.23,116.37,34957.0,115.8172,115.9666,115.7674,115.9068,34957.0
2020-07-07 13:35:00,116.41,116.46,116.31,116.36,33352.0,115.9467,115.9965,115.8471,115.8969,33352.0
2020-07-07 13:40:00,116.33,116.44,116.24,116.4,13848.0,115.867,115.9765,115.7773,115.9367,13848.0
2020-07-07 13:45:00,116.4,116.4,116.07,116.16,27882.0,115.9367,115.9367,115.608,115.6977,27882.0
2020-07-07 13:50:00,116.18,116.2,115.83,115.91,28170.0,115.7176,115.7375,115.369,115.4487,28170.0
2020-07-07 13:55:00,115.93,116.2,115.93,116.15,33460.0,115.4686,115.7375,115.4686,115.6877,33460.0
2020-07-07 14:00:00,116.15,116.17,115.81,115.82,30355.0,115.6877,115.7076,115.3491,115.359,30355.0
2020-07-07 14:05:00,115.8,115.91,115.73,115.88,30939.0,115.3391,115.4487,115.2694,115.4188,30939.0
2020-07-07 14:10:00,115.91,116.09,115.89,115.99,36677.0,115.4487,115.6279,115.4287,115.5283,36677.0
2020-07-07 14:15:00,116.0,116.0,115.77,115.79,22415.0,115.5383,115.5383,115.3092,115.3291,22415.0
2020-07-07 14:20:00,115.8,115.8,115.66,115.77,12386.0,115.3391,115.3391,115.1997,115.3092,12386.0
2020-07-07 14:25:00,115.78,115.8,115.48,115.52,39497.0,115.3192,115.3391,115.0204,115.0602,39497.0
2020-07-07 14:30:00,115.5,115.64,115.31,115.64,61853.0,115.0403,115.1797,114.851,115.1797,61853.0
2020-07-07 14:35:00,115.61,115.75,115.58,115.72,44995.0,115.1499,115.2893,115.12,115.2594,44995.0
2020-07-07 14:40:00,115.76,116.0,115.76,115.98,18509.0,115.2993,115.5383,115.2993,115.5184,18509.0
2020-07-07 14:45:00,115.98,116.12,115.91,115.99,29067.0,115.5184,115.6578,115.4487,115.5283,29067.0
2020-07-07 14:50:00,115.99,116.02,115.82,115.92,36992.0,115.5283,115.5582,115.359,115.4586,36992.0
2020-07-07 14:55:00,115.9,116.05,115.89,116.05,14720.0,115.4387,115.5881,115.4287,115.5881,14720.0
2020-07-07 15:00:00,116.05,116.09,115.8,115.83,29533.0,115.5881,115.6279,115.3391,115.369,29533.0
2020-07-07 15:05:00,115.83,116.04,115.82,115.83,27671.0,115.369,115.5781,115.359,115.369,27671.0
2020-07-07 15:10:00,115.85,115.93,115.36,115.36,252293.0,115.3889,115.4686,114.9008,114.9008,252293.0
2020-07-07 15:15:00,115.35,115.57,115.11,115.35,181345.0,114.8909,115.11,114.6518,114.8909,181345.0
2020-07-07 15:20:00,115.38,115.56,115.21,115.51,85375.0,114.9208,115.1001,114.7514,115.0502,85375.0
2020-07-07 15:25:00,115.49,115.63,115.42,115.52,91558.0,115.0303,115.1698,114.9606,115.0602,91558.0
2020-07-07 15:30:00,115.54,115.73,115.48,115.71,65808.0,115.0801,115.2694,115.0204,115.2495,65808.0
2020-07-07 15:35:00,115.7,115.72,115.55,115.63,47302.0,115.2395,115.2594,115.0901,115.1698,47302.0
2020-07-07 15:40:00,115.63,115.7,115.46,115.56,130218.0,115.1698,115.2395,115.0004,115.1001,130218.0
2020-07-07 15:45:00,115.56,115.57,115.3,115.47,108002.0,115.1001,115.11,114.8411,115.0104,108002.0
2020-07-07 15:50:00,115.4,115.4,114.87,114.93,180243.0,114.9407,114.9407,114.4128,114.4726,180243.0
2020-07-07 15:55:00,114.92,115.13,114.89,115.13,275083.0,114.4626,114.6718,114.4327,114.6718,275083.0
2020-07-08 09:30:00,115.85,115.94,115.13,115.78,104736.0,115.3889,115.4785,114.6718,115.3192,104736.0
2020-07-08 09:35:00,115.8,115.87,115.1,115.52,87070.0,115.3391,115.4088,114.6419,115.0602,87070.0
2020-07-08 09:40:00,115.51,115.88,115.22,115.64,107438.0,115.0502,115.4188,114.7614,115.1797,107438.0
2020-07-08 09:45:00,115.67,116.14,115.54,115.73,75816.0,115.2096,115.6777,115.0801,115.2694,75816.0
2020-07-08 09:50:00,115.73,115.94,115.59,115.73,57218.0,115.2694,115.4785,115.1299,115.2694,57218.0
2020-07-08 09:55:00,115.7,116.39,115.7,116.34,63272.0,115.2395,115.9267,115.2395,115.8769,63272.0
2020-07-08 10:00:00,116.4,116.69,116.23,116.26,69442.0,115.9367,116.2256,115.7674,115.7973,69442.0
2020-07-08 10:05:00,116.22,116.52,115.94,116.42,76357.0,115.7574,116.0562,115.4785,115.9566,76357.0
2020-07-08 10:10:00,116.46,116.86,116.39,116.62,49335.0,115.9965,116.3949,115.9267,116.1558,49335.0
2020-07-08 10:15:00,116.59,116.86,116.4,116.85,82987.0,116.126,116.3949,115.9367,116.3849,82987.0
2020-07-08 10:20:00,116.86,116.91,116.49,116.5,63105.0,116.3949,116.4447,116.0263,116.0363,63105.0
2020-07-08 10:25:00,116.51,116.71,115.94,116.22,65818.0,116.0463,116.2455,115.4785,115.7574,65818.0
2020-07-08 10:30:00,116.22,116.67,116.12,116.58,35654.0,115.7574,116.2056,115.6578,116.116,35654.0
2020-07-08 10:35:00,116.68,116.68,116.37,116.61,35787.0,116.2156,116.2156,115.9068,116.1459,35787.0
2020-07-08 10:40:00,116.62,116.62,116.11,116.15,41887.0,116.1558,116.1558,115.6479,115.6877,41887.0
2020-07-08 10:45:00,116.15,116.41,116.0,116.41,47390.0,115.6877,115.9467,115.5383,115.9467,47390.0
2020-07-08 10:50:00,116.37,116.56,116.15,116.44,100162.0,115.9068,116.0961,115.6877,115.9765,100162.0
2020-07-08 10:55:00,116.42,116.44,116.08,116.18,119938.0,115.9566,115.9765,115.618,115.7176,119938.0
2020-07-08 11:00:00,116.21,116.26,115.63,115.84,162737.0,115.7475,115.7973,115.1698,115.3789,162737.0
2020-07-08 11:05:00,115.84,115.85,115.15,115.41,45532.0,115.3789,115.3889,114.6917,114.9506,45532.0
2020-07-08 11:10:00,115.46,115.94,115.36,115.82,39254.0,115.0004,115.4785,114.9008,115.359,39254.0
2020-07-08 11:15:00,115.82,115.82,115.2,115.28,29204.0,115.359,115.359,114.7415,114.8212,29204.0
2020-07-08 11:20:00,115.29,115.4,114.62,114.92,65403.0,114.8311,114.9407,114.1638,114.4626,65403.0
2020-07-08 11:25:00,114.9,115.46,114.72,115.39,70990.0,114.4427,115.0004,114.2634,114.9307,70990.0
2020-07-08 11:30:00,115.4,115.53,115.27,115.31,33441.0,114.9407,115.0702,114.8112,114.851,33441.0
2020-07-08 11:35:00,115.31,115.69,115.3,115.61,41096.0,114.851,115.2295,114.8411,115.1499,41096.0
2020-07-08 11:40:00,115.69,115.76,115.51,115.68,19665.0,115.2295,115.2993,115.0502,115.2196,19665.0
2020-07-08 11:45:00,115.76,115.79,115.41,115.61,28361.0,115.2993,115.3291,114.9506,115.1499,28361.0
2020-07-08 11:50:00,115.63,115.83,115.48,115.75,28773.0,115.1698,115.369,115.0204,115.2893,28773.0
2020-07-08 11:55:00,115.79,115.98,115.76,115.89,33375.0,115.3291,115.5184,115.2993,115.4287,33375.0
2020-07-08 12:00:00,115.93,116.07,115.8,115.98,67741.0,115.4686,115.608,115.3391,115.5184,67741.0
2020-07-08 12:05:00,116.01,116.19,115.98,116.12,57611.0,115.5483,115.7275,115.5184,115.6578,57611.0
2020-07-08 12:10:00,116.11,116.24,116.0,116.1,25249.0,115.6479,115.7773,115.5383,115.6379,25249.0
2020-07-08 12:15:00,116.14,116.37,116.07,116.26,49231.0,115.6777,115.9068,115.608,115.7973,49231.0
2020-07-08 12:20:00,116.26,116.3,116.01,116.18,33844.0,115.7973,115.8371,115.5483,115.7176,33844.0
2020-07-08 12:25:00,116.19,116.37,116.18,116.31,18692.0,115.7275,115.9068,115.7176,115.8471,18692.0
2020-07-08 12:30:00,116.32,116.43,116.22,116.22,24353.0,115.857,115.9666,115.7574,115.7574,24353.0
2020-07-08 12:35:00,116.2,116.56,116.19,116.51,40442.0,115.7375,116.0961,115.7275,116.0463,40442.0
2020-07-08 12:40:00,116.5,116.5,116.06,116.18,32392.0,116.0363,116.0363,115.5981,115.7176,32392.0
2020-07-08 12:45:00,116.19,116.31,116.15,116.21,23266.0,115.7275,115.8471,115.6877,115.7475,23266.0
2020-07-08 12:50:00,116.28,116.3,116.13,116.16,27797.0,115.8172,115.8371,115.6678,115.6977,27797.0
2020-07-08 12:55:00,116.18,116.45,116.18,116.35,26613.0,115.7176,115.9865,115.7176,115.8869,26613.0
2020-07-08 13:00:00,116.36,116.36,116.14,116.15,16051.0,115.8969,115.8969,115.6777,115.6877,16051.0
2020-07-08 13:05:00,116.12,116.27,116.01,116.22,59853.0,115.6578,115.8072,115.5483,115.7574,59853.0
2020-07-08 13:10:00,116.23,116.23,116.07,116.18,7657.0,115.7674,115.7674,115.608,115.7176,7657.0
2020-07-08 13:15:00,116.17,116.36,116.14,116.14,21906.0,115.7076,115.8969,115.6777,115.6777,21906.0
2020-07-08 13:20:00,116.18,116.3,116.1,116.1,16610.0,115.7176,115.8371,115.6379,115.6379,16610.0
2020-07-08 13:25:00,116.11,116.13,115.8,116.04,20696.0,115.6479,115.6678,115.3391,115.5781,20696.0
2020-07-08 13:30:00,116.08,116.32,116.08,116.24,43151.0,115.618,115.857,115.618,115.7773,43151.0
2020-07-08 13:35:00,116.25,116.33,116.15,116.3,17056.0,115.7873,115.867,115.6877,115.8371,17056.0
2020-07-08 13:40:00,116.29,116.34,116.12,116.17,27437.0,115.8271,115.8769,115.6578,115.7076,27437.0
2020-07-08 13:45:00,116.18,116.18,115.93,116.0,24460.0,115.7176,115.7176,115.4686,115.5383,24460.0
2020-07-08 13:50:00,115.98,116.04,115.6,115.62,33670.0,115.5184,115.5781,115.1399,115.1598,33670.0
2020-07-08 13:55:00,115.63,115.67,115.42,115.57,36199.0,115.1698,115.2096,114.9606,115.11,36199.0
2020-07-08 14:00:00,115.58,115.8,115.3,115.35,68430.0,115.12,115.3391,114.8411,114.8909,68430.0
2020-07-08 14:05:00,115.42,115.66,115.4,115.63,29389.0,114.9606,115.1997,114.9407,115.1698,29389.0
2020-07-08 14:10:00,115.64,115.83,115.54,115.65,39528.0,115.1797,115.369,115.0801,115.1897,39528.0
2020-07-08 14:15:00,115.69,115.82,115.68,115.78,21196.0,115.2295,115.359,115.2196,115.3192,21196.0
2020-07-08 14:20:00,115.74,115.9,115.63,115.74,30968.0,115.2793,115.4387,115.1698,115.2793,30968.0
2020-07-08 14:25:00,115.76,115.96,115.69,115.92,17358.0,115.2993,115.4985,115.2295,115.4586,17358.0
2020-07-08 14:30:00,115.87,115.96,115.78,115.85,59452.0,115.4088,115.4985,115.3192,115.3889,59452.0
2020-07-08 14:35:00,115.85,115.88,115.69,115.72,52015.0,115.3889,115.4188,115.2295,115.2594,52015.0
2020-07-08 14:40:00,115.74,115.74,115.38,115.45,19859.0,115.2793,115.2793,114.9208,114.9905,19859.0
2020-07-08 14:45:00,115.46,115.68,115.35,115.42,46245.0,115.0004,115.2196,114.8909,114.9606,46245.0
2020-07-08 14:50:00,115.45,115.57,115.27,115.27,17494.0,114.9905,115.11,114.8112,114.8112,17494.0
2020-07-08 14:55:00,115.32,115.62,115.32,115.54,33883.0,114.861,115.1598,114.861,115.0801,33883.0
2020-07-08 15:00:00,115.6,115.74,115.52,115.74,28831.0,115.1399,115.2793,115.0602,115.2793,28831.0
2020-07-08 15:05:00,115.74,115.89,115.72,115.78,26832.0,115.2793,115.4287,115.2594,115.3192,26832.0
2020-07-08 15:10:00,115.86,116.1,115.86,116.08,42536.0,115.3989,115.6379,115.3989,115.618,42536.0
2020-07-08 15:15:00,116.1,116.19,115.98,116.08,47581.0,115.6379,115.7275,115.5184,115.618,47581.0
2020-07-08 15:20:00,116.09,116.18,115.97,116.1,61197.0,115.6279,115.7176,115.5084,115.6379,61197.0
2020-07-08 15:25:00,116.13,116.18,116.01,116.01,40989.0,115.6678,115.7176,115.5483,115.5483,40989.0
2020-07-08 15:30:00,116.02,116.32,116.0,116.26,45549.0,115.5582,115.857,115.5383,115.7973,45549.0
2020-07-08 15:35:00,116.24,116.3,115.95,116.01,35582.0,115.7773,115.8371,115.4885,115.5483,35582.0
2020-07-08 15:40:00,116.03,116.29,116.0,116.28,52743.0,115.5682,115.8271,115.5383,115.8172,52743.0
2020-07-08 15:45:00,116.29,116.43,116.22,116.32,97562.0,115.8271,115.9666,115.7574,115.857,97562.0
2020-07-08 15:50:00,116.29,116.54,116.24,116.54,82172.0,115.8271,116.0762,115.7773,116.0762,82172.0
2020-07-08 15:55:00,116.56,116.83,116.44,116.71,184276.0,116.0961,116.365,115.9765,116.2455,184276.0
2020-07-09 09:30:00,117.18,117.69,116.95,117.67,102474.0,116.7136,117.2216,116.4845,117.2017,102474.0
2020-07-09 09:35:00,117.71,117.86,116.94,117.32,75717.0,117.2415,117.3909,116.4746,116.853,75717.0
2020-07-09 09:40:00,117.29,117.74,117.12,117.18,34480.0,116.8232,117.2714,116.6538,116.7136,34480.0
2020-07-09 09:45:00,117.15,117.53,117.15,117.4,23226.0,116.6837,117.0622,116.6837,116.9327,23226.0
2020-07-09 09:50:00,117.35,117.78,117.31,117.65,39904.0,116.8829,117.3112,116.8431,117.1817,39904.0
2020-07-09 09:55:00,117.66,117.75,117.36,117.53,25690.0,117.1917,117.2813,116.8929,117.0622,25690.0
2020-07-09 10:00:00,117.62,117.7,117.47,117.5,16725.0,117.1519,117.2315,117.0024,117.0323,16725.0
2020-07-09 10:05:00,117.56,117.56,117.14,117.15,54699.0,117.0921,117.0921,116.6738,116.6837,54699.0
2020-07-09 10:10:00,117.24,117.33,116.79,117.29,48434.0,116.7734,116.863,116.3252,116.8232,48434.0
2020-07-09 10:15:00,117.29,117.29,116.6,116.88,101240.0,116.8232,116.8232,116.1359,116.4148,101240.0
2020-07-09 10:20:00,116.86,117.11,116.65,116.86,28064.0,116.3949,116.6439,116.1857,116.3949,28064.0
2020-07-09 10:25:00,116.89,116.94,116.37,116.38,33008.0,116.4248,116.4746,115.9068,115.9168,33008.0
2020-07-09 10:30:00,116.27,116.75,116.2,116.68,17454.0,115.8072,116.2853,115.7375,116.2156,17454.0
2020-07-09 10:35:00,116.83,116.83,116.13,116.19,78775.0,116.365,116.365,115.6678,115.7275,78775.0
2020-07-09 10:40:00,116.19,116.25,115.42,115.46,74363.0,115.7275,115.7873,114.9606,115.0004,74363.0
2020-07-09 10:45:00,115.49,115.71,115.36,115.38,49285.0,115.0303,115.2495,114.9008,114.9208,49285.0
2020-07-09 10:50:00,115.38,116.0,115.3,115.88,44155.0,114.9208,115.5383,114.8411,115.4188,44155.0
2020-07-09 10:55:00,115.76,115.88,114.76,114.84,74784.0,115.2993,115.4188,114.3032,114.3829,74784.0
2020-07-09 11:00:00,114.75,115.18,114.26,114.35,55510.0,114.2933,114.7216,113.8052,113.8949,55510.0
2020-07-09 11:05:00,114.36,115.15,114.3,115.08,42460.0,113.9048,114.6917,113.8451,114.622,42460.0
2020-07-09 11:10:00,115.08,115.58,115.07,115.48,35022.0,114.622,115.12,114.612,115.0204,35022.0
2020-07-09 11:15:00,115.43,115.43,114.61,114.61,27031.0,114.9706,114.9706,114.1538,114.1538,27031.0
2020-07-09 11:20:00,114.64,114.99,114.5,114.93,68761.0,114.1837,114.5323,114.0443,114.4726,68761.0
2020-07-09 11:25:00,114.93,115.12,114.54,115.12,16196.0,114.4726,114.6618,114.0841,114.6618,16196.0
2020-07-09 11:30:00,115.07,115.22,114.82,114.91,26860.0,114.612,114.7614,114.363,114.4526,26860.0
2020-07-09 11:35:00,114.95,115.28,114.83,114.97,23166.0,114.4925,114.8212,114.373,114.5124,23166.0
2020-07-09 11:40:00,115.09,115.09,114.36,114.54,21774.0,114.6319,114.6319,113.9048,114.0841,21774.0
2020-07-09 11:45:00,114.55,114.88,114.44,114.82,28569.0,114.0941,114.4228,113.9845,114.363,28569.0
2020-07-09 11:50:00,114.77,115.11,114.77,115.07,27531.0,114.3132,114.6518,114.3132,114.612,27531.0
2020-07-09 11:55:00,115.11,115.25,114.97,115.25,20657.0,114.6518,114.7913,114.5124,114.7913,20657.0
2020-07-09 12:00:00,115.22,115.52,115.18,115.47,23054.0,114.7614,115.0602,114.7216,115.0104,23054.0
2020-07-09 12:05:00,115.46,115.72,115.39,115.72,28868.0,115.0004,115.2594,114.9307,115.2594,28868.0
2020-07-09 12:10:00,115.72,115.91,115.68,115.75,31416.0,115.2594,115.4487,115.2196,115.2893,31416.0
2020-07-09 12:15:00,115.74,115.92,115.69,115.92,40815.0,115.2793,115.4586,115.2295,115.4586,40815.0
2020-07-09 12:20:00,115.96,116.0,115.85,115.96,10631.0,115.4985,115.5383,115.3889,115.4985,10631.0
2020-07-09 12:25:00,116.01,116.05,115.63,115.78,31158.0,115.5483,115.5881,115.1698,115.3192,31158.0
2020-07-09 12:30:00,115.76,115.94,115.74,115.92,42452.0,115.2993,115.4785,115.2793,115.4586,42452.0
2020-07-09 12:35:00,115.92,116.1,115.85,115.87,26676.0,115.4586,115.6379,115.3889,115.4088,26676.0
2020-07-09 12:40:00,115.94,116.14,115.91,116.07,36254.0,115.4785,115.6777,115.4487,115.608,36254.0
2020-07-09 12:45:00,116.0,116.23,116.0,116.17,37677.0,115.5383,115.7674,115.5383,115.7076,37677.0
2020-07-09 12:50:00,116.16,116.25,116.06,116.15,31083.0,115.6977,115.7873,115.5981,115.6877,31083.0
2020-07-09 12:55:00,116.17,116.2,116.0,116.15,15489.0,115.7076,115.7375,115.5383,115.6877,15489.0
2020-07-09 13:00:00,116.13,116.42,116.06,116.24,14374.0,115.6678,115.9566,115.5981,115.7773,14374.0
2020-07-09 13:05:00,116.21,116.46,116.21,116.4,18955.0,115.7475,115.9965,115.7475,115.9367,18955.0
2020-07-09 13:10:00,116.48,116.64,116.41,116.64,37644.0,116.0164,116.1758,115.9467,116.1758,37644.0
2020-07-09 13:15:00,116.63,116.72,116.48,116.48,23359.0,116.1658,116.2554,116.0164,116.0164,23359.0
2020-07-09 13:20:00,116.45,116.46,116.1,116.15,27374.0,115.9865,115.9965,115.6379,115.6877,27374.0
2020-07-09 13:25:00,116.17,116.23,116.05,116.2,11012.0,115.7076,115.7674,115.5881,115.7375,11012.0
2020-07-09 13:30:00,116.14,116.26,116.1,116.18,8954.0,115.6777,115.7973,115.6379,115.7176,8954.0
2020-07-09 13:35:00,116.14,116.29,116.07,116.12,28260.0,115.6777,115.8271,115.608,115.6578,28260.0
2020-07-09 13:40:00,116.14,116.27,115.89,115.95,23447.0,115.6777,115.8072,115.4287,115.4885,23447.0
2020-07-09 13:45:00,115.99,116.1,115.79,116.05,24382.0,115.5283,115.6379,115.3291,115.5881,24382.0
2020-07-09 13:50:00,116.1,116.1,115.89,116.03,13799.0,115.6379,115.6379,115.4287,115.5682,13799.0
2020-07-09 13:55:00,116.03,116.12,115.87,116.03,23713.0,115.5682,115.6578,115.4088,115.5682,23713.0
2020-07-09 14:00:00,116.01,116.22,115.92,116.22,18728.0,115.5483,115.7574,115.4586,115.7574,18728.0
2020-07-09 14:05:00,116.22,116.48,116.19,116.28,20058.0,115.7574,116.0164,115.7275,115.8172,20058.0
2020-07-09 14:10:00,116.25,116.38,116.15,116.38,23410.0,115.7873,115.9168,115.6877,115.9168,23410.0
2020-07-09 14:15:00,116.37,116.59,116.36,116.49,31951.0,115.9068,116.126,115.8969,116.0263,31951.0
2020-07-09 14:20:00,116.54,116.54,116.38,116.43,8129.0,116.0762,116.0762,115.9168,115.9666,8129.0
2020-07-09 14:25:00,116.43,116.55,116.42,116.55,17675.0,115.9666,116.0861,115.9566,116.0861,17675.0
2020-07-09 14:30:00,116.52,116.62,116.41,116.59,39241.0,116.0562,116.1558,115.9467,116.126,39241.0
2020-07-09 14:35:00,116.56,116.66,116.41,116.42,10857.0,116.0961,116.1957,115.9467,115.9566,10857.0
2020-07-09 14:40:00,116.39,116.53,116.28,116.29,15394.0,115.9267,116.0662,115.8172,115.8271,15394.0
2020-07-09 14:45:00,116.28,116.6,116.28,116.49,36278.0,115.8172,116.1359,115.8172,116.0263,36278.0
2020-07-09 14:50:00,116.49,116.6,116.42,116.59,11718.0,116.0263,116.1359,115.9566,116.126,11718.0
2020-07-09 14:55:00,116.65,116.65,116.48,116.6,20631.0,116.1857,116.1857,116.0164,116.1359,20631.0
2020-07-09 15:00:00,116.58,116.74,116.53,116.67,61966.0,116.116,116.2754,116.0662,116.2056,61966.0
2020-07-09 15:05:00,116.64,116.65,116.35,116.48,24299.0,116.1758,116.1857,115.8869,116.0164,24299.0
2020-07-09 15:10:00,116.51,116.74,116.31,116.74,24863.0,116.0463,116.2754,115.8471,116.2754,24863.0
2020-07-09 15:15:00,116.77,116.84,116.41,116.48,28573.0,116.3052,116.375,115.9467,116.0164,28573.0
2020-07-09 15:20:00,116.48,116.5,116.01,116.27,46702.0,116.0164,116.0363,115.5483,115.8072,46702.0
2020-07-09 15:25:00,116.29,116.36,116.0,116.02,42293.0,115.8271,115.8969,115.5383,115.5582,42293.0
2020-07-09 15:30:00,115.99,116.04,115.63,115.96,61991.0,115.5283,115.5781,115.1698,115.4985,61991.0
2020-07-09 15:35:00,115.95,116.11,115.7,116.03,74140.0,115.4885,115.6479,115.2395,115.5682,74140.0
2020-07-09 15:40:00,116.06,116.28,115.85,116.21,44272.0,115.5981,115.8172,115.3889,115.7475,44272.0
2020-07-09 15:45:00,116.2,116.51,116.15,116.31,77123.0,115.7375,116.0463,115.6877,115.8471,77123.0
2020-07-09 15:50:00,116.31,116.44,116.23,116.38,68822.0,115.8471,115.9765,115.7674,115.9168,68822.0
2020-07-09 15:55:00,116.36,116.37,116.05,116.11,83764.0,115.8969,115.9068,115.5881,115.6479,83764.0
2020-07-10 09:30:00,116.0,116.23,114.86,114.96,76123.0,115.5383,115.7674,114.4028,114.5024,76123.0
2020-07-10 09:35:00,115.08,115.77,114.96,115.63,88087.0,114.622,115.3092,114.5024,115.1698,88087.0
2020-07-10 09:40:00,115.59,116.02,115.43,116.01,67509.0,115.1299,115.5582,114.9706,115.5483,67509.0
2020-07-10 09:45:00,115.97,116.22,115.85,116.12,45944.0,115.5084,115.7574,115.3889,115.6578,45944.0
2020-07-10 09:50:00,116.18,116.26,115.73,115.73,49033.0,115.7176,115.7973,115.2694,115.2694,49033.0
2020-07-10 09:55:00,115.68,116.4,115.68,116.23,30225.0,115.2196,115.9367,115.2196,115.7674,30225.0
2020-07-10 10:00:00,116.26,116.26,115.34,115.39,34782.0,115.7973,115.7973,114.8809,114.9307,34782.0
2020-07-10 10:05:00,115.45,115.89,115.45,115.85,13912.0,114.9905,115.4287,114.9905,115.3889,13912.0
2020-07-10 10:10:00,115.84,116.33,115.84,116.29,10011.0,115.3789,115.867,115.3789,115.8271,10011.0
2020-07-10 10:15:00,116.35,116.43,116.07,116.26,10531.0,115.8869,115.9666,115.608,115.7973,10531.0
2020-07-10 10:20:00,116.14,116.63,116.13,116.57,19346.0,115.6777,116.1658,115.6678,116.106,19346.0
2020-07-10 10:25:00,116.55,116.84,116.38,116.54,29710.0,116.0861,116.375,115.9168,116.0762,29710.0
2020-07-10 10:30:00,116.52,116.71,116.46,116.65,19339.0,116.0562,116.2455,115.9965,116.1857,19339.0
2020-07-10 10:35:00,116.59,116.84,116.47,116.57,27801.0,116.126,116.375,116.0064,116.106,27801.0
2020-07-10 10:40:00,116.63,116.93,116.63,116.82,26564.0,116.1658,116.4646,116.1658,116.355,26564.0
2020-07-10 10:45:00,116.88,116.9,116.5,116.53,16818.0,116.4148,116.4347,116.0363,116.0662,16818.0
2020-07-10 10:50:00,116.49,116.6,116.17,116.35,7626.0,116.0263,116.1359,115.7076,115.8869,7626.0
2020-07-10 10:55:00,116.34,116.41,115.99,116.21,17735.0,115.8769,115.9467,115.5283,115.7475,17735.0
2020-07-10 11:00:00,116.21,116.25,115.84,115.84,6769.0,115.7475,115.7873,115.3789,115.3789,6769.0
2020-07-10 11:05:00,115.81,116.06,115.78,116.06,13653.0,115.3491,115.5981,115.3192,115.5981,13653.0
2020-07-10 11:10:00,116.07,116.1,115.64,115.67,46842.0,115.608,115.6379,115.1797,115.2096,46842.0
2020-07-10 11:15:00,115.65,115.95,115.65,115.72,28206.0,115.1897,115.4885,115.1897,115.2594,28206.0
2020-07-10 11:20:00,115.74,115.83,115.66,115.76,20316.0,115.2793,115.369,115.1997,115.2993,20316.0
2020-07-10 11:25:00,115.79,115.92,115.78,115.87,26968.0,115.3291,115.4586,115.3192,115.4088,26968.0
2020-07-10 11:30:00,115.83,115.94,115.68,115.82,21895.0,115.369,115.4785,115.2196,115.359,21895.0
2020-07-10 11:35:00,115.83,116.1,115.83,116.05,27547.0,115.369,115.6379,115.369,115.5881,27547.0
2020-07-10 11:40:00,116.03,116.39,116.02,116.33,30429.0,115.5682,115.9267,115.5582,115.867,30429.0
2020-07-10 11:45:00,116.32,116.34,116.04,116.09,27911.0,115.857,115.8769,115.5781,115.6279,27911.0
2020-07-10 11:50:00,116.13,116.13,115.85,115.86,14872.0,115.6678,115.6678,115.3889,115.3989,14872.0
2020-07-10 11:55:00,115.89,115.95,115.78,115.91,21809.0,115.4287,115.4885,115.3192,115.4487,21809.0
2020-07-10 12:00:00,115.92,115.93,115.72,115.72,39708.0,115.4586,115.4686,115.2594,115.2594,39708.0
2020-07-10 12:05:00,115.67,115.7,115.44,115.61,48989.0,115.2096,115.2395,114.9805,115.1499,48989.0
2020-07-10 12:10:00,115.65,115.88,115.65,115.83,19918.0,115.1897,115.4188,115.1897,115.369,19918.0
2020-07-10 12:15:00,115.86,115.89,115.53,115.59,18103.0,115.3989,115.4287,115.0702,115.1299,18103.0
2020-07-10 12:20:00,115.67,115.67,115.37,115.55,18850.0,115.2096,115.2096,114.9108,115.0901,18850.0
2020-07-10 12:25:00,115.57,115.66,115.47,115.52,32496.0,115.11,115.1997,115.0104,115.0602,32496.0
2020-07-10 12:30:00,115.54,115.67,115.42,115.67,16549.0,115.0801,115.2096,114.9606,115.2096,16549.0
2020-07-10 12:35:00,115.56,115.6,115.37,115.38,13609.0,115.1001,115.1399,114.9108,114.9208,13609.0
2020-07-10 12:40:00,115.36,115.53,115.27,115.53,49740.0,114.9008,115.0702,114.8112,115.0702,49740.0
2020-07-10 12:45:00,115.48,115.55,115.18,115.19,31397.0,115.0204,115.0901,114.7216,114.7315,31397.0
2020-07-10 12:50:00,115.19,115.32,115.05,115.06,20218.0,114.7315,114.861,114.5921,114.602,20218.0
2020-07-10 12:55:00,115.04,115.17,115.03,115.15,12635.0,114.5821,114.7116,114.5722,114.6917,12635.0
2020-07-10 13:00:00,115.13,115.15,114.93,114.98,26130.0,114.6718,114.6917,114.4726,114.5224,26130.0
2020-07-10 13:05:00,114.93,115.06,114.92,115.02,21818.0,114.4726,114.602,114.4626,114.5622,21818.0
2020-07-10 13:10:00,115.0,115.15,114.84,115.14,14395.0,114.5423,114.6917,114.3829,114.6817,14395.0
2020-07-10 13:15:00,115.17,115.22,115.05,115.12,9059.0,114.7116,114.7614,114.5921,114.6618,9059.0
2020-07-10 13:20:00,115.13,115.29,115.07,115.08,26177.0,114.6718,114.8311,114.612,114.622,26177.0
2020-07-10 13:25:00,115.08,115.25,115.07,115.19,11531.0,114.622,114.7913,114.612,114.7315,11531.0
2020-07-10 13:30:00,115.16,115.16,114.84,114.85,14344.0,114.7016,114.7016,114.3829,114.3929,14344.0
2020-07-10 13:35:00,114.88,114.98,114.62,114.93,48095.0,114.4228,114.5224,114.1638,114.4726,48095.0
2020-07-10 13:40:00,114.97,115.04,114.83,114.92,17218.0,114.5124,114.5821,114.373,114.4626,17218.0
2020-07-10 13:45:00,114.86,114.9,114.71,114.86,10755.0,114.4028,114.4427,114.2534,114.4028,10755.0
2020-07-10 13:50:00,114.84,114.91,114.8,114.82,9017.0,114.3829,114.4526,114.3431,114.363,9017.0
2020-07-10 13:55:00,114.84,114.86,114.68,114.71,14143.0,114.3829,114.4028,114.2236,114.2534,14143.0
2020-07-10 14:00:00,114.76,114.91,114.74,114.84,11062.0,114.3032,114.4526,114.2833,114.3829,11062.0
2020-07-10 14:05:00,114.82,114.83,114.66,114.72,5555.0,114.363,114.373,114.2036,114.2634,5555.0
2020-07-10 14:10:00,114.67,114.7,114.55,114.57,11152.0,114.2136,114.2435,114.0941,114.114,11152.0
2020-07-10 14:15:00,114.59,114.63,114.4,114.57,23678.0,114.1339,114.1738,113.9447,114.114,23678.0
2020-07-10 14:20:00,114.57,114.6,114.45,114.54,6240.0,114.114,114.1439,113.9945,114.0841,6240.0
2020-07-10 14:25:00,114.5,114.57,114.42,114.45,16338.0,114.0443,114.114,113.9646,113.9945,16338.0
2020-07-10 14:30:00,114.45,114.7,114.41,114.68,51544.0,113.9945,114.2435,113.9546,114.2236,51544.0
2020-07-10 14:35:00,114.67,114.67,114.52,114.64,41308.0,114.2136,114.2136,114.0642,114.1837,41308.0
2020-07-10 14:40:00,114.64,114.74,114.61,114.7,28250.0,114.1837,114.2833,114.1538,114.2435,28250.0
2020-07-10 14:45:00,114.7,114.73,114.45,114.45,20893.0,114.2435,114.2734,113.9945,113.9945,20893.0
2020-07-10 14:50:00,114.53,114.64,114.53,114.61,5504.0,114.0742,114.1837,114.0742,114.1538,5504.0
2020-07-10 14:55:00,114.62,114.73,114.53,114.73,39005.0,114.1638,114.2734,114.0742,114.2734,39005.0
2020-07-10 15:00:00,114.72,114.87,114.62,114.87,38229.0,114.2634,114.4128,114.1638,114.4128,38229.0
2020-07-10 15:05:00,114.84,114.9,114.7,114.84,36134.0,114.3829,114.4427,114.2435,114.3829,36134.0
2020-07-10 15:10:00,114.82,115.01,114.8,115.01,26573.0,114.363,114.5522,114.3431,114.5522,26573.0
2020-07-10 15:15:00,115.0,115.11,114.93,115.11,10720.0,114.5423,114.6518,114.4726,114.6518,10720.0
2020-07-10 15:20:00,115.11,115.21,115.11,115.13,23629.0,114.6518,114.7514,114.6518,114.6718,23629.0
2020-07-10 15:25:00,115.13,115.23,115.05,115.1,23971.0,114.6718,114.7714,114.5921,114.6419,23971.0
2020-07-10 15:30:00,115.07,115.24,114.99,115.2,25821.0,114.612,114.7813,114.5323,114.7415,25821.0
2020-07-10 15:35:00,115.18,115.19,114.91,114.95,67007.0,114.7216,114.7315,114.4526,114.4925,67007.0
2020-07-10 15:40:00,114.99,115.02,114.86,114.91,49732.0,114.5323,114.5622,114.4028,114.4526,49732.0
2020-07-10 15:45:00,114.91,114.94,114.63,114.81,72293.0,114.4526,114.4825,114.1738,114.353,72293.0
2020-07-10 15:50:00,114.83,115.0,114.75,114.96,124265.0,114.373,114.5423,114.2933,114.5024,124265.0
2020-07-10 15:55:00,114.94,114.97,114.75,114.85,180914.0,114.4825,114.5124,114.2933,114.3929,180914.0
2020-07-13 09:30:00,115.75,115.97,115.13,115.42,79059.0,115.2893,115.5084,114.6718,114.9606,79059.0
2020-07-13 09:35:00,115.51,115.83,115.41,115.46,40001.0,115.0502,115.369,114.9506,115.0004,40001.0
2020-07-13 09:40:00,115.51,115.7,115.42,115.7,23407.0,115.0502,115.2395,114.9606,115.2395,23407.0
2020-07-13 09:45:00,115.71,116.1,115.45,115.89,43909.0,115.2495,115.6379,114.9905,115.4287,43909.0
2020-07-13 09:50:00,115.94,116.07,115.76,116.07,44632.0,115.4785,115.608,115.2993,115.608,44632.0
2020-07-13 09:55:00,116.08,116.17,115.46,115.47,26347.0,115.618,115.7076,115.0004,115.0104,26347.0
2020-07-13 10:00:00,115.49,115.69,115.19,115.52,14692.0,115.0303,115.2295,114.7315,115.0602,14692.0
2020-07-13 10:05:00,115.44,115.67,115.41,115.65,33568.0,114.9805,115.2096,114.9506,115.1897,33568.0
2020-07-13 10:10:00,115.7,115.81,115.39,115.46,45626.0,115.2395,115.3491,114.9307,115.0004,45626.0
2020-07-13 10:15:00,115.47,115.61,115.03,115.06,84524.0,115.0104,115.1499,114.5722,114.602,84524.0
2020-07-13 10:20:00,115.08,115.59,115.03,115.3,44526.0,114.622,115.1299,114.5722,114.8411,44526.0
2020-07-13 10:25:00,115.29,115.86,115.21,115.81,30860.0,114.8311,115.3989,114.7514,115.3491,30860.0
2020-07-13 10:30:00,115.86,115.89,115.55,115.87,52079.0,115.3989,115.4287,115.0901,115.4088,52079.0
2020-07-13 10:35:00,115.89,116.07,115.67,115.93,46701.0,115.4287,115.608,115.2096,115.4686,46701.0
2020-07-13 10:40:00,115.9,116.09,115.71,115.81,29042.0,115.4387,115.6279,115.2495,115.3491,29042.0
2020-07-13 10:45:00,115.76,116.03,115.53,116.03,27041.0,115.2993,115.5682,115.0702,115.5682,27041.0
2020-07-13 10:50:00,116.05,116.08,115.89,115.99,9428.0,115.5881,115.618,115.4287,115.5283,9428.0
2020-07-13 10:55:00,115.92,116.22,115.84,116.17,20251.0,115.4586,115.7574,115.3789,115.7076,20251.0
2020-07-13 11:00:00,116.19,116.21,116.03,116.18,6200.0,115.7275,115.7475,115.5682,115.7176,6200.0
2020-07-13 11:05:00,116.16,116.29,116.1,116.14,14520.0,115.6977,115.8271,115.6379,115.6777,14520.0
2020-07-13 11:10:00,116.14,116.39,116.14,116.35,37873.0,115.6777,115.9267,115.6777,115.8869,37873.0
2020-07-13 11:15:00,116.33,116.73,116.33,116.65,78664.0,115.867,116.2654,115.867,116.1857,78664.0
2020-07-13 11:20:00,116.65,116.95,116.34,116.8,53748.0,116.1857,116.4845,115.8769,116.3351,53748.0
2020-07-13 11:25:00,116.85,117.18,116.82,117.04,35191.0,116.3849,116.7136,116.355,116.5742,35191.0
2020-07-13 11:30:00,117.08,117.19,116.8,116.84,17101.0,116.614,116.7236,116.3351,116.375,17101.0
2020-07-13 11:35:00,116.84,117.07,116.74,117.07,16176.0,116.375,116.604,116.2754,116.604,16176.0
2020-07-13 11:40:00,117.06,117.15,116.85,117.02,15469.0,116.5941,116.6837,116.3849,116.5542,15469.0
2020-07-13 11:45:00,117.0,117.01,116.63,116.8,11948.0,116.5343,116.5443,116.1658,116.3351,11948.0
2020-07-13 11:50:00,116.85,116.91,116.68,116.69,10225.0,116.3849,116.4447,116.2156,116.2256,10225.0
2020-07-13 11:55:00,116.72,116.79,116.45,116.55,13139.0,116.2554,116.3252,115.9865,116.0861,13139.0
2020-07-13 12:00:00,116.55,116.88,116.53,116.88,30252.0,116.0861,116.4148,116.0662,116.4148,30252.0
2020-07-13 12:05:00,116.91,116.97,116.75,116.89,32689.0,116.4447,116.5044,116.2853,116.4248,32689.0
2020-07-13 12:10:00,116.85,117.0,116.74,116.99,9622.0,116.3849,116.5343,116.2754,116.5244,9622.0
2020-07-13 12:15:00,117.02,117.13,116.94,117.04,19161.0,116.5542,116.6638,116.4746,116.5742,19161.0
2020-07-13 12:20:00,117.04,117.15,117.02,117.12,19396.0,116.5742,116.6837,116.5542,116.6538,19396.0
2020-07-13 12:25:00,117.15,117.21,117.08,117.19,18725.0,116.6837,116.7435,116.614,116.7236,18725.0
2020-07-13 12:30:00,117.2,117.27,117.09,117.12,9808.0,116.7335,116.8032,116.624,116.6538,9808.0
2020-07-13 12:35:00,117.06,117.29,117.02,117.26,19820.0,116.5941,116.8232,116.5542,116.7933,19820.0
2020-07-13 12:40:00,117.28,117.28,116.97,117.15,17011.0,116.8132,116.8132,116.5044,116.6837,17011.0
2020-07-13 12:45:00,117.17,117.29,117.14,117.2,17844.0,116.7036,116.8232,116.6738,116.7335,17844.0
2020-07-13 12:50:00,117.24,117.31,117.12,117.13,20285.0,116.7734,116.8431,116.6538,116.6638,20285.0
2020-07-13 12:55:00,117.24,117.39,117.22,117.28,13512.0,116.7734,116.9228,116.7534,116.8132,13512.0
2020-07-13 13:00:00,117.29,117.39,117.17,117.37,27001.0,116.8232,116.9228,116.7036,116.9028,27001.0
2020-07-13 13:05:00,117.39,117.42,117.2,117.3,23420.0,116.9228,116.9526,116.7335,116.8331,23420.0
2020-07-13 13:10:00,117.37,117.49,117.29,117.45,22830.0,116.9028,117.0224,116.8232,116.9825,22830.0
2020-07-13 13:15:00,117.48,117.84,117.46,117.78,41631.0,117.0124,117.371,116.9925,117.3112,41631.0
2020-07-13 13:20:00,117.75,117.85,117.63,117.8,10903.0,117.2813,117.3809,117.1618,117.3311,10903.0
2020-07-13 13:25:00,117.82,118.06,117.65,118.05,29011.0,117.3511,117.5901,117.1817,117.5801,29011.0
2020-07-13 13:30:00,118.12,118.15,117.94,118.03,33951.0,117.6499,117.6797,117.4706,117.5602,33951.0
2020-07-13 13:35:00,118.09,118.36,118.05,118.07,61743.0,117.62,117.8889,117.5801,117.6001,61743.0
2020-07-13 13:40:00,118.08,118.14,117.96,118.1,86106.0,117.61,117.6698,117.4905,117.6299,86106.0
2020-07-13 13:45:00,118.12,118.16,117.87,117.96,36204.0,117.6499,117.6897,117.4009,117.4905,36204.0
2020-07-13 13:50:00,117.97,118.2,117.95,118.17,47953.0,117.5005,117.7295,117.4805,117.6997,47953.0
2020-07-13 13:55:00,118.15,118.31,118.03,118.08,38279.0,117.6797,117.8391,117.5602,117.61,38279.0
2020-07-13 14:00:00,118.08,118.17,117.3,117.42,52012.0,117.61,117.6997,116.8331,116.9526,52012.0
2020-07-13 14:05:00,117.43,117.56,116.99,117.01,85509.0,116.9626,117.0921,116.5244,116.5443,85509.0
2020-07-13 14:10:00,117.03,117.2,116.5,116.65,98891.0,116.5642,116.7335,116.0363,116.1857,98891.0
2020-07-13 14:15:00,116.6,116.82,116.58,116.67,52984.0,116.1359,116.355,116.116,116.2056,52984.0
2020-07-13 14:20:00,116.63,116.67,116.12,116.21,52296.0,116.1658,116.2056,115.6578,115.7475,52296.0
2020-07-13 14:25:00,116.23,116.55,115.76,115.77,78431.0,115.7674,116.0861,115.2993,115.3092,78431.0
2020-07-13 14:30:00,115.83,115.85,115.2,115.32,90191.0,115.369,115.3889,114.7415,114.861,90191.0
2020-07-13 14:35:00,115.29,115.55,114.98,115.53,110547.0,114.8311,115.0901,114.5224,115.0702,110547.0
2020-07-13 14:40:00,115.54,115.92,115.54,115.74,48318.0,115.0801,115.4586,115.0801,115.2793,48318.0
2020-07-13 14:45:00,115.77,116.03,115.52,116.0,36411.0,115.3092,115.5682,115.0602,115.5383,36411.0
2020-07-13 14:50:00,115.96,116.02,115.78,115.96,19270.0,115.4985,115.5582,115.3192,115.4985,19270.0
2020-07-13 14:55:00,115.9,116.01,115.67,115.75,15766.0,115.4387,115.5483,115.2096,115.2893,15766.0
2020-07-13 15:00:00,115.76,115.78,114.91,115.0,56734.0,115.2993,115.3192,114.4526,114.5423,56734.0
2020-07-13 15:05:00,115.03,115.06,114.45,114.53,77581.0,114.5722,114.602,113.9945,114.0742,77581.0
2020-07-13 15:10:00,114.55,114.61,114.18,114.19,56015.0,114.0941,114.1538,113.7255,113.7355,56015.0
2020-07-13 15:15:00,114.19,114.4,113.98,114.03,71977.0,113.7355,113.9447,113.5263,113.5761,71977.0
2020-07-13 15:20:00,113.99,114.28,113.8,113.81,141386.0,113.5363,113.8251,113.3471,113.357,141386.0
2020-07-13 15:25:00,113.8,113.89,113.39,113.4,119868.0,113.3471,113.4367,112.9387,112.9486,119868.0
2020-07-13 15:30:00,113.41,113.55,112.43,112.44,180544.0,112.9586,113.0981,111.9825,111.9925,180544.0
2020-07-13 15:35:00,112.46,112.69,112.25,112.4,123264.0,112.0124,112.2415,111.8032,111.9526,123264.0
2020-07-13 15:40:00,112.4,113.38,112.4,113.27,123462.0,111.9526,112.9287,111.9526,112.8192,123462.0
2020-07-13 15:45:00,113.25,113.26,112.32,112.36,147794.0,112.7992,112.8092,111.8729,111.9128,147794.0
2020-07-13 15:50:00,112.31,112.35,111.7,111.72,212596.0,111.863,111.9028,111.2554,111.2753,212596.0
2020-07-13 15:55:00,111.72,112.59,111.7,111.95,830777.0,111.2753,112.1419,111.2554,111.5044,830777.0
2020-07-14 09:30:00,112.18,112.38,111.25,112.21,164982.0,111.7335,111.9327,110.8072,111.7634,164982.0
2020-07-14 09:35:00,112.3,113.15,112.06,112.97,95476.0,111.853,112.6996,111.614,112.5204,95476.0
2020-07-14 09:40:00,113.02,113.64,112.97,113.16,81046.0,112.5702,113.1877,112.5204,112.7096,81046.0
2020-07-14 09:45:00,113.12,113.2,112.39,112.4,51421.0,112.6698,112.7494,111.9427,111.9526,51421.0
2020-07-14 09:50:00,112.42,112.46,111.1,111.37,83646.0,111.9725,112.0124,110.6578,110.9267,83646.0
2020-07-14 09:55:00,111.32,111.92,111.1,111.8,122485.0,110.8769,111.4745,110.6578,111.355,122485.0
2020-07-14 10:00:00,111.77,111.89,111.15,111.26,66192.0,111.3251,111.4447,110.7076,110.8172,66192.0
2020-07-14 10:05:00,111.21,111.34,110.23,110.3,103821.0,110.7674,110.8968,109.7913,109.861,103821.0
2020-07-14 10:10:00,110.3,110.55,109.79,109.95,169605.0,109.861,110.11,109.353,109.5124,169605.0
2020-07-14 10:15:00,109.92,110.61,109.82,110.42,147422.0,109.4825,110.1698,109.3829,109.9805,147422.0
2020-07-14 10:20:00,110.43,111.05,110.27,110.74,108449.0,109.9905,110.608,109.8311,110.2992,108449.0
2020-07-14 10:25:00,110.76,111.16,110.61,111.05,79062.0,110.3192,110.7176,110.1698,110.608,79062.0
2020-07-14 10:30:00,111.05,111.37,110.91,111.37,27953.0,110.608,110.9267,110.4686,110.9267,27953.0
2020-07-14 10:35:00,111.35,111.55,110.6,110.82,22915.0,110.9068,111.106,110.1598,110.3789,22915.0
2020-07-14 10:40:00,110.82,111.49,110.79,111.13,119505.0,110.3789,111.0463,110.349,110.6877,119505.0
2020-07-14 10:45:00,111.22,111.88,111.14,111.76,32365.0,110.7773,111.4347,110.6976,111.3152,32365.0
2020-07-14 10:50:00,111.69,112.33,111.64,112.2,52314.0,111.2455,111.8829,111.1957,111.7534,52314.0
2020-07-14 10:55:00,112.23,112.28,111.6,111.64,87545.0,111.7833,111.8331,111.1558,111.1957,87545.0
2020-07-14 11:00:00,111.66,112.09,111.47,111.57,67604.0,111.2156,111.6439,111.0263,111.1259,67604.0
2020-07-14 11:05:00,111.53,111.79,111.24,111.64,42653.0,111.0861,111.3451,110.7972,111.1957,42653.0
2020-07-14 11:10:00,111.69,112.09,111.69,111.85,27718.0,111.2455,111.6439,111.2455,111.4048,27718.0
2020-07-14 11:15:00,111.87,112.11,111.54,111.94,78754.0,111.4247,111.6638,111.0961,111.4945,78754.0
2020-07-14 11:20:00,111.97,112.16,111.82,111.98,19440.0,111.5243,111.7136,111.3749,111.5343,19440.0
2020-07-14 11:25:00,111.97,112.18,111.83,112.08,25500.0,111.5243,111.7335,111.3849,111.6339,25500.0
2020-07-14 11:30:00,112.03,112.69,111.95,112.64,28571.0,111.5841,112.2415,111.5044,112.1917,28571.0
2020-07-14 11:35:00,112.56,112.73,112.44,112.46,12378.0,112.112,112.2813,111.9925,112.0124,12378.0
2020-07-14 11:40:00,112.42,112.86,112.39,112.77,18144.0,111.9725,112.4108,111.9427,112.3212,18144.0
2020-07-14 11:45:00,112.8,112.98,112.56,112.96,33670.0,112.351,112.5303,112.112,112.5104,33670.0
2020-07-14 11:50:00,112.94,113.04,112.5,112.51,21430.0,112.4905,112.5901,112.0522,112.0622,21430.0
2020-07-14 11:55:00,112.49,112.63,112.33,112.62,23035.0,112.0423,112.1817,111.8829,112.1718,23035.0
2020-07-14 12:00:00,112.62,112.86,112.46,112.86,33343.0,112.1718,112.4108,112.0124,112.4108,33343.0
2020-07-14 12:05:00,112.82,112.86,112.33,112.47,29008.0,112.371,112.4108,111.8829,112.0223,29008.0
2020-07-14 12:10:00,112.47,112.61,112.39,112.48,24838.0,112.0223,112.1618,111.9427,112.0323,24838.0
2020-07-14 12:15:00,112.43,112.96,112.38,112.93,36484.0,111.9825,112.5104,111.9327,112.4805,36484.0
2020-07-14 12:20:00,112.88,113.22,112.85,112.92,37868.0,112.4307,112.7694,112.4008,112.4706,37868.0
2020-07-14 12:25:00,112.95,112.99,112.7,112.7,25613.0,112.5004,112.5403,112.2514,112.2514,25613.0
2020-07-14 12:30:00,112.74,112.96,112.74,112.77,17402.0,112.2913,112.5104,112.2913,112.3212,17402.0
2020-07-14 12:35:00,112.78,112.98,112.73,112.77,9441.0,112.3311,112.5303,112.2813,112.3212,9441.0
2020-07-14 12:40:00,112.79,112.8,112.5,112.59,16729.0,112.3411,112.351,112.0522,112.1419,16729.0
2020-07-14 12:45:00,112.59,113.14,112.59,113.06,35825.0,112.1419,112.6897,112.1419,112.61,35825.0
2020-07-14 12:50:00,113.07,113.07,112.83,112.83,35271.0,112.62,112.62,112.3809,112.3809,35271.0
2020-07-14 12:55:00,112.85,112.85,112.52,112.54,40845.0,112.4008,112.4008,112.0722,112.0921,40845.0
2020-07-14 13:00:00,112.57,112.64,112.39,112.55,23437.0,112.122,112.1917,111.9427,112.102,23437.0
2020-07-14 13:05:00,112.56,112.79,112.55,112.67,21423.0,112.112,112.3411,112.102,112.2216,21423.0
2020-07-14 13:10:00,112.57,112.92,112.47,112.9,21506.0,112.122,112.4706,112.0223,112.4506,21506.0
2020-07-14 13:15:00,112.93,113.03,112.86,112.94,11680.0,112.4805,112.5801,112.4108,112.4905,11680.0
2020-07-14 13:20:00,112.9,113.16,112.88,113.15,13022.0,112.4506,112.7096,112.4307,112.6996,13022.0
2020-07-14 13:25:00,113.15,113.27,113.1,113.26,34217.0,112.6996,112.8192,112.6498,112.8092,34217.0
2020-07-14 13:30:00,113.25,113.43,113.22,113.34,42252.0,112.7992,112.9785,112.7694,112.8889,42252.0
2020-07-14 13:35:00,113.33,113.65,113.32,113.62,37937.0,112.8789,113.1977,112.869,113.1678,37937.0
2020-07-14 13:40:00,113.61,113.67,113.47,113.65,43242.0,113.1578,113.2176,113.0184,113.1977,43242.0
2020-07-14 13:45:00,113.66,113.72,113.57,113.62,39277.0,113.2076,113.2674,113.118,113.1678,39277.0
2020-07-14 13:50:00,113.57,113.59,113.33,113.47,68928.0,113.118,113.1379,112.8789,113.0184,68928.0
2020-07-14 13:55:00,113.47,113.61,113.16,113.46,65560.0,113.0184,113.1578,112.7096,113.0084,65560.0
2020-07-14 14:00:00,113.46,113.85,113.24,113.58,16705.0,113.0084,113.3969,112.7893,113.1279,16705.0
2020-07-14 14:05:00,113.59,113.61,113.3,113.46,13467.0,113.1379,113.1578,112.849,113.0084,13467.0
2020-07-14 14:10:00,113.49,113.56,113.41,113.56,16368.0,113.0383,113.108,112.9586,113.108,16368.0
2020-07-14 14:15:00,113.58,114.02,113.55,113.97,28649.0,113.1279,113.5662,113.0981,113.5164,28649.0
2020-07-14 14:20:00,113.97,114.17,113.87,114.16,20734.0,113.5164,113.7156,113.4168,113.7056,20734.0
2020-07-14 14:25:00,114.13,114.15,113.9,114.07,14539.0,113.6757,113.6957,113.4467,113.616,14539.0
2020-07-14 14:30:00,114.05,114.13,113.79,113.79,51304.0,113.5961,113.6757,113.3371,113.3371,51304.0
2020-07-14 14:35:00,113.82,113.94,113.45,113.46,58420.0,113.367,113.4865,112.9984,113.0084,58420.0
2020-07-14 14:40:00,113.53,113.67,113.45,113.67,19972.0,113.0781,113.2176,112.9984,113.2176,19972.0
2020-07-14 14:45:00,113.64,113.72,113.31,113.35,98338.0,113.1877,113.2674,112.859,112.8988,98338.0
2020-07-14 14:50:00,113.32,113.66,113.32,113.59,25284.0,112.869,113.2076,112.869,113.1379,25284.0
2020-07-14 14:55:00,113.61,113.74,113.4,113.57,108757.0,113.1578,113.2873,112.9486,113.118,108757.0
2020-07-14 15:00:00,113.59,113.7,113.1,113.12,86492.0,113.1379,113.2475,112.6498,112.6698,86492.0
2020-07-14 15:05:00,113.19,113.34,113.09,113.22,63928.0,112.7395,112.8889,112.6399,112.7694,63928.0
2020-07-14 15:10:00,113.23,113.33,113.03,113.13,35221.0,112.7793,112.8789,112.5801,112.6797,35221.0
2020-07-14 15:15:00,113.03,113.05,112.75,112.87,51811.0,112.5801,112.6,112.3012,112.4208,51811.0
2020-07-14 15:20:00,112.92,113.48,112.87,113.41,50418.0,112.4706,113.0283,112.4208,112.9586,50418.0
2020-07-14 15:25:00,113.33,113.59,113.33,113.52,38751.0,112.8789,113.1379,112.8789,113.0682,38751.0
2020-07-14 15:30:00,113.52,113.65,113.42,113.59,28905.0,113.0682,113.1977,112.9686,113.1379,28905.0
2020-07-14 15:35:00,113.64,113.69,113.44,113.67,34912.0,113.1877,113.2375,112.9885,113.2176,34912.0
2020-07-14 15:40:00,113.68,114.04,113.63,113.98,98048.0,113.2275,113.5861,113.1777,113.5263,98048.0
2020-07-14 15:45:00,113.98,114.17,113.95,114.15,82608.0,113.5263,113.7156,113.4965,113.6957,82608.0
2020-07-14 15:50:00,114.15,114.6,114.1,114.51,228099.0,113.6957,114.1439,113.6459,114.0542,228099.0
2020-07-14 15:55:00,114.48,114.83,114.35,114.81,140813.0,114.0243,114.373,113.8949,114.353,140813.0
2020-07-15 09:30:00,116.76,116.96,115.88,115.96,247160.0,116.2953,116.4945,115.4188,115.4985,247160.0
2020-07-15 09:35:00,115.88,116.28,115.62,116.1,93498.0,115.4188,115.8172,115.1598,115.6379,93498.0
2020-07-15 09:40:00,116.15,117.38,116.15,117.3,102242.0,115.6877,116.9128,115.6877,116.8331,102242.0
2020-07-15 09:45:00,117.36,117.44,116.32,116.61,142341.0,116.8929,116.9726,115.857,116.1459,142341.0
2020-07-15 09:50:00,116.64,116.84,116.1,116.46,65688.0,116.1758,116.375,115.6379,115.9965,65688.0
2020-07-15 09:55:00,116.45,116.58,115.75,116.21,84046.0,115.9865,116.116,115.2893,115.7475,84046.0
2020-07-15 10:00:00,116.24,116.52,116.04,116.21,59866.0,115.7773,116.0562,115.5781,115.7475,59866.0
2020-07-15 10:05:00,116.25,117.07,116.25,116.8,67821.0,115.7873,116.604,115.7873,116.3351,67821.0
2020-07-15 10:10:00,116.83,116.94,116.61,116.79,56596.0,116.365,116.4746,116.1459,116.3252,56596.0
2020-07-15 10:15:00,116.78,116.89,116.5,116.83,47309.0,116.3152,116.4248,116.0363,116.365,47309.0
2020-07-15 10:20:00,116.86,117.22,116.85,116.91,119270.0,116.3949,116.7534,116.3849,116.4447,119270.0
2020-07-15 10:25:00,116.92,117.24,116.87,117.04,47151.0,116.4546,116.7734,116.4048,116.5742,47151.0
2020-07-15 10:30:00,117.08,117.42,117.03,117.19,36377.0,116.614,116.9526,116.5642,116.7236,36377.0
2020-07-15 10:35:00,117.2,117.75,117.19,117.75,75275.0,116.7335,117.2813,116.7236,117.2813,75275.0
2020-07-15 10:40:00,117.75,117.89,117.32,117.59,49322.0,117.2813,117.4208,116.853,117.122,49322.0
2020-07-15 10:45:00,117.55,117.93,117.45,117.9,46639.0,117.0821,117.4606,116.9825,117.4307,46639.0
2020-07-15 10:50:00,117.93,117.97,117.74,117.83,51865.0,117.4606,117.5005,117.2714,117.361,51865.0
2020-07-15 10:55:00,117.76,117.83,117.37,117.42,46738.0,117.2913,117.361,116.9028,116.9526,46738.0
2020-07-15 11:00:00,117.44,117.59,116.88,116.99,63258.0,116.9726,117.122,116.4148,116.5244,63258.0
2020-07-15 11:05:00,117.01,117.19,116.69,117.02,45909.0,116.5443,116.7236,116.2256,116.5542,45909.0
2020-07-15 11:10:00,117.02,117.08,116.8,116.94,40084.0,116.5542,116.614,116.3351,116.4746,40084.0
2020-07-15 11:15:00,116.92,116.97,116.61,116.86,26727.0,116.4546,116.5044,116.1459,116.3949,26727.0
2020-07-15 11:20:00,116.86,117.0,116.35,116.47,32345.0,116.3949,116.5343,115.8869,116.0064,32345.0
2020-07-15 11:25:00,116.45,117.1,116.44,117.06,65903.0,115.9865,116.6339,115.9765,116.5941,65903.0
2020-07-15 11:30:00,117.05,117.06,116.56,116.58,22855.0,116.5841,116.5941,116.0961,116.116,22855.0
2020-07-15 11:35:00,116.59,116.62,115.96,115.97,139490.0,116.126,116.1558,115.4985,115.5084,139490.0
2020-07-15 11:40:00,115.95,116.39,115.87,116.06,32355.0,115.4885,115.9267,115.4088,115.5981,32355.0
2020-07-15 11:45:00,116.02,116.04,115.59,115.69,27485.0,115.5582,115.5781,115.1299,115.2295,27485.0
2020-07-15 11:50:00,115.7,116.05,115.69,116.01,46902.0,115.2395,115.5881,115.2295,115.5483,46902.0
2020-07-15 11:55:00,116.0,116.02,115.43,115.45,20210.0,115.5383,115.5582,114.9706,114.9905,20210.0
2020-07-15 12:00:00,115.43,115.59,115.22,115.46,48680.0,114.9706,115.1299,114.7614,115.0004,48680.0
2020-07-15 12:05:00,115.48,116.04,115.48,115.95,30827.0,115.0204,115.5781,115.0204,115.4885,30827.0
2020-07-15 12:10:00,115.83,115.96,115.68,115.96,16835.0,115.369,115.4985,115.2196,115.4985,16835.0
2020-07-15 12:15:00,115.99,116.33,115.91,116.3,28182.0,115.5283,115.867,115.4487,115.8371,28182.0
2020-07-15 12:20:00,116.29,116.46,116.18,116.27,47748.0,115.8271,115.9965,115.7176,115.8072,47748.0
2020-07-15 12:25:00,116.3,116.65,116.28,116.6,33100.0,115.8371,116.1857,115.8172,116.1359,33100.0
2020-07-15 12:30:00,116.6,116.68,116.26,116.42,31168.0,116.1359,116.2156,115.7973,115.9566,31168.0
2020-07-15 12:35:00,116.41,116.66,116.36,116.45,20287.0,115.9467,116.1957,115.8969,115.9865,20287.0
2020-07-15 12:40:00,116.47,116.78,116.42,116.74,28402.0,116.0064,116.3152,115.9566,116.2754,28402.0
2020-07-15 12:45:00,116.72,116.88,116.57,116.65,27905.0,116.2554,116.4148,116.106,116.1857,27905.0
2020-07-15 12:50:00,116.67,116.91,116.66,116.88,15736.0,116.2056,116.4447,116.1957,116.4148,15736.0
2020-07-15 12:55:00,116.88,117.07,116.8,117.03,29224.0,116.4148,116.604,116.3351,116.5642,29224.0
2020-07-15 13:00:00,117.06,117.09,116.74,116.84,20067.0,116.5941,116.624,116.2754,116.375,20067.0
2020-07-15 13:05:00,116.86,116.97,116.74,116.94,29245.0,116.3949,116.5044,116.2754,116.4746,29245.0
2020-07-15 13:10:00,116.99,117.08,116.71,116.86,27874.0,116.5244,116.614,116.2455,116.3949,27874.0
2020-07-15 13:15:00,116.91,117.03,116.79,116.85,27040.0,116.4447,116.5642,116.3252,116.3849,27040.0
2020-07-15 13:20:00,116.87,116.9,116.47,116.51,60600.0,116.4048,116.4347,116.0064,116.0463,60600.0
2020-07-15 13:25:00,116.5,116.68,116.36,116.66,41375.0,116.0363,116.2156,115.8969,116.1957,41375.0
2020-07-15 13:30:00,116.66,116.9,116.65,116.81,85185.0,116.1957,116.4347,116.1857,116.3451,85185.0
2020-07-15 13:35:00,116.81,116.92,116.8,116.88,22472.0,116.3451,116.4546,116.3351,116.4148,22472.0
2020-07-15 13:40:00,116.84,116.9,116.71,116.75,10217.0,116.375,116.4347,116.2455,116.2853,10217.0
2020-07-15 13:45:00,116.77,116.87,116.76,116.8,17353.0,116.3052,116.4048,116.2953,116.3351,17353.0
2020-07-15 13:50:00,116.82,116.94,116.78,116.81,14916.0,116.355,116.4746,116.3152,116.3451,14916.0
2020-07-15 13:55:00,116.81,116.89,116.7,116.83,19773.0,116.3451,116.4248,116.2355,116.365,19773.0
2020-07-15 14:00:00,116.8,117.26,116.68,117.26,56316.0,116.3351,116.7933,116.2156,116.7933,56316.0
2020-07-15 14:05:00,117.19,117.21,117.08,117.19,33526.0,116.7236,116.7435,116.614,116.7236,33526.0
2020-07-15 14:10:00,117.21,117.47,117.16,117.47,50899.0,116.7435,117.0024,116.6937,117.0024,50899.0
2020-07-15 14:15:00,117.44,117.5,117.21,117.21,60182.0,116.9726,117.0323,116.7435,116.7435,60182.0
2020-07-15 14:20:00,117.22,117.4,117.2,117.38,20274.0,116.7534,116.9327,116.7335,116.9128,20274.0
2020-07-15 14:25:00,117.35,117.48,117.24,117.4,28985.0,116.8829,117.0124,116.7734,116.9327,28985.0
2020-07-15 14:30:00,117.41,117.78,117.38,117.7,51637.0,116.9427,117.3112,116.9128,117.2315,51637.0
2020-07-15 14:35:00,117.61,117.87,117.5,117.86,178669.0,117.1419,117.4009,117.0323,117.3909,178669.0
2020-07-15 14:40:00,117.87,117.97,117.6,117.6,27006.0,117.4009,117.5005,117.1319,117.1319,27006.0
2020-07-15 14:45:00,117.61,117.72,117.48,117.54,10628.0,117.1419,117.2515,117.0124,117.0722,10628.0
2020-07-15 14:50:00,117.53,117.58,117.06,117.07,24731.0,117.0622,117.112,116.5941,116.604,24731.0
2020-07-15 14:55:00,117.08,117.45,117.08,117.33,15605.0,116.614,116.9825,116.614,116.863,15605.0
2020-07-15 15:00:00,117.3,117.55,117.29,117.39,55664.0,116.8331,117.0821,116.8232,116.9228,55664.0
2020-07-15 15:05:00,117.39,117.4,117.1,117.17,44520.0,116.9228,116.9327,116.6339,116.7036,44520.0
2020-07-15 15:10:00,117.17,117.17,117.02,117.07,32441.0,116.7036,116.7036,116.5542,116.604,32441.0
2020-07-15 15:15:00,117.07,117.28,116.98,117.28,35420.0,116.604,116.8132,116.5144,116.8132,35420.0
2020-07-15 15:20:00,117.29,117.33,117.06,117.12,20968.0,116.8232,116.863,116.5941,116.6538,20968.0
2020-07-15 15:25:00,117.14,117.43,116.97,117.43,65536.0,116.6738,116.9626,116.5044,116.9626,65536.0
2020-07-15 15:30:00,117.4,117.58,117.4,117.48,41544.0,116.9327,117.112,116.9327,117.0124,41544.0
2020-07-15 15:35:00,117.5,117.58,117.43,117.51,34656.0,117.0323,117.112,116.9626,117.0423,34656.0
2020-07-15 15:40:00,117.49,117.56,117.34,117.47,68480.0,117.0224,117.0921,116.873,117.0024,68480.0
2020-07-15 15:45:00,117.48,117.71,117.48,117.49,115650.0,117.0124,117.2415,117.0124,117.0224,115650.0
2020-07-15 15:50:00,117.52,117.52,117.23,117.26,93370.0,117.0522,117.0522,116.7634,116.7933,93370.0
2020-07-15 15:55:00,117.26,117.42,117.19,117.26,258782.0,116.7933,116.9526,116.7236,116.7933,258782.0
2020-07-16 09:30:00,116.59,116.6,115.46,115.47,195644.0,116.126,116.1359,115.0004,115.0104,195644.0
2020-07-16 09:35:00,115.47,115.98,115.45,115.91,151508.0,115.0104,115.5184,114.9905,115.4487,151508.0
2020-07-16 09:40:00,115.94,115.97,115.15,115.38,88458.0,115.4785,115.5084,114.6917,114.9208,88458.0
2020-07-16 09:45:00,115.42,115.77,115.28,115.74,116948.0,114.9606,115.3092,114.8212,115.2793,116948.0
2020-07-16 09:50:00,115.69,116.19,115.67,115.9,107248.0,115.2295,115.7275,115.2096,115.4387,107248.0
2020-07-16 09:55:00,115.85,115.87,115.35,115.41,108035.0,115.3889,115.4088,114.8909,114.9506,108035.0
2020-07-16 10:00:00,115.38,115.5,114.84,114.96,175380.0,114.9208,115.0403,114.3829,114.5024,175380.0
2020-07-16 10:05:00,114.94,115.28,114.84,115.12,59197.0,114.4825,114.8212,114.3829,114.6618,59197.0
2020-07-16 10:10:00,115.19,115.35,115.0,115.27,20534.0,114.7315,114.8909,114.5423,114.8112,20534.0
2020-07-16 10:15:00,115.29,116.04,115.24,115.94,72670.0,114.8311,115.5781,114.7813,115.4785,72670.0
2020-07-16 10:20:00,115.91,116.35,115.85,115.96,76578.0,115.4487,115.8869,115.3889,115.4985,76578.0
2020-07-16 10:25:00,116.0,116.0,115.51,115.78,41403.0,115.5383,115.5383,115.0502,115.3192,41403.0
2020-07-16 10:30:00,115.75,116.0,115.71,115.98,11019.0,115.2893,115.5383,115.2495,115.5184,11019.0
2020-07-16 10:35:00,116.02,116.05,115.55,115.55,6235.0,115.5582,115.5881,115.0901,115.0901,6235.0
2020-07-16 10:40:00,115.5,115.71,115.49,115.63,19983.0,115.0403,115.2495,115.0303,115.1698,19983.0
2020-07-16 10:45:00,115.61,115.77,115.52,115.54,10807.0,115.1499,115.3092,115.0602,115.0801,10807.0
2020-07-16 10:50:00,115.53,115.61,115.41,115.52,34886.0,115.0702,115.1499,114.9506,115.0602,34886.0
2020-07-16 10:55:00,115.57,115.59,114.99,115.13,29237.0,115.11,115.1299,114.5323,114.6718,29237.0
2020-07-16 11:00:00,115.15,115.16,114.56,114.64,119575.0,114.6917,114.7016,114.104,114.1837,119575.0
2020-07-16 11:05:00,114.67,114.91,114.62,114.84,77071.0,114.2136,114.4526,114.1638,114.3829,77071.0
2020-07-16 11:10:00,114.83,115.06,114.78,114.93,39394.0,114.373,114.602,114.3232,114.4726,39394.0
2020-07-16 11:15:00,114.89,115.19,114.89,115.12,72228.0,114.4327,114.7315,114.4327,114.6618,72228.0
2020-07-16 11:20:00,115.13,115.42,115.09,115.24,42083.0,114.6718,114.9606,114.6319,114.7813,42083.0
2020-07-16 11:25:00,115.21,115.38,115.1,115.1,30890.0,114.7514,114.9208,114.6419,114.6419,30890.0
2020-07-16 11:30:00,115.04,115.17,114.93,115.11,24144.0,114.5821,114.7116,114.4726,114.6518,24144.0
2020-07-16 11:35:00,115.08,115.23,115.01,115.19,27019.0,114.622,114.7714,114.5522,114.7315,27019.0
2020-07-16 11:40:00,115.17,115.32,114.96,115.0,57622.0,114.7116,114.861,114.5024,114.5423,57622.0
2020-07-16 11:45:00,114.96,115.14,114.96,115.14,45060.0,114.5024,114.6817,114.5024,114.6817,45060.0
2020-07-16 11:50:00,115.14,115.39,115.13,115.32,14959.0,114.6817,114.9307,114.6718,114.861,14959.0
2020-07-16 11:55:00,115.34,115.39,115.26,115.36,6741.0,114.8809,114.9307,114.8012,114.9008,6741.0
2020-07-16 12:00:00,115.35,115.35,114.82,115.04,90559.0,114.8909,114.8909,114.363,114.5821,90559.0
2020-07-16 12:05:00,115.06,115.06,114.93,114.95,48327.0,114.602,114.602,114.4726,114.4925,48327.0
2020-07-16 12:10:00,114.95,115.17,114.91,115.02,54524.0,114.4925,114.7116,114.4526,114.5622,54524.0
2020-07-16 12:15:00,115.02,115.06,114.8,114.82,22084.0,114.5622,114.602,114.3431,114.363,22084.0
2020-07-16 12:20:00,114.84,114.89,114.72,114.88,28759.0,114.3829,114.4327,114.2634,114.4228,28759.0
2020-07-16 12:25:00,114.92,115.01,114.86,114.9,42331.0,114.4626,114.5522,114.4028,114.4427,42331.0
2020-07-16 12:30:00,114.91,114.95,114.82,114.9,9413.0,114.4526,114.4925,114.363,114.4427,9413.0
2020-07-16 12:35:00,114.95,115.01,114.83,114.86,13565.0,114.4925,114.5522,114.373,114.4028,13565.0
2020-07-16 12:40:00,114.89,115.17,114.88,115.17,14294.0,114.4327,114.7116,114.4228,114.7116,14294.0
2020-07-16 12:45:00,115.16,115.18,114.88,114.92,18225.0,114.7016,114.7216,114.4228,114.4626,18225.0
2020-07-16 12:50:00,114.92,114.94,114.73,114.73,25773.0,114.4626,114.4825,114.2734,114.2734,25773.0
2020-07-16 12:55:00,114.76,114.85,114.71,114.77,11610.0,114.3032,114.3929,114.2534,114.3132,11610.0
2020-07-16 13:00:00,114.82,114.99,114.73,114.9,4803.0,114.363,114.5323,114.2734,114.4427,4803.0
2020-07-16 13:05:00,114.94,115.08,114.91,115.06,6417.0,114.4825,114.622,114.4526,114.602,6417.0
2020-07-16 13:10:00,115.1,115.36,115.0,115.36,37378.0,114.6419,114.9008,114.5423,114.9008,37378.0
2020-07-16 13:15:00,115.38,115.4,115.22,115.24,12710.0,114.9208,114.9407,114.7614,114.7813,12710.0
2020-07-16 13:20:00,115.24,115.24,114.99,115.06,10718.0,114.7813,114.7813,114.5323,114.602,10718.0
2020-07-16 13:25:00,115.06,115.84,115.06,115.63,116732.0,114.602,115.3789,114.602,115.1698,116732.0
2020-07-16 13:30:00,115.66,115.76,115.35,115.47,151850.0,115.1997,115.2993,114.8909,115.0104,151850.0
2020-07-16 13:35:00,115.47,115.5,115.17,115.27,80656.0,115.0104,115.0403,114.7116,114.8112,80656.0
2020-07-16 13:40:00,115.26,115.32,115.17,115.3,59409.0,114.8012,114.861,114.7116,114.8411,59409.0
2020-07-16 13:45:00,115.28,115.87,115.27,115.87,74377.0,114.8212,115.4088,114.8112,115.4088,74377.0
2020-07-16 13:50:00,115.87,115.89,115.66,115.71,64183.0,115.4088,115.4287,115.1997,115.2495,64183.0
2020-07-16 13:55:00,115.72,115.8,115.6,115.63,47125.0,115.2594,115.3391,115.1399,115.1698,47125.0
2020-07-16 14:00:00,115.61,115.91,115.61,115.87,60047.0,115.1499,115.4487,115.1499,115.4088,60047.0
2020-07-16 14:05:00,115.88,116.04,115.82,115.82,17499.0,115.4188,115.5781,115.359,115.359,17499.0
2020-07-16 14:10:00,115.84,115.94,115.84,115.94,12190.0,115.3789,115.4785,115.3789,115.4785,12190.0
2020-07-16 14:15:00,115.92,115.99,115.9,115.92,24680.0,115.4586,115.5283,115.4387,115.4586,24680.0
2020-07-16 14:20:00,115.9,116.06,115.88,116.02,9398.0,115.4387,115.5981,115.4188,115.5582,9398.0
2020-07-16 14:25:00,116.03,116.24,116.01,116.24,27436.0,115.5682,115.7773,115.5483,115.7773,27436.0
2020-07-16 14:30:00,116.23,116.46,116.23,116.43,71357.0,115.7674,115.9965,115.7674,115.9666,71357.0
2020-07-16 14:35:00,116.38,116.56,116.37,116.5,34172.0,115.9168,116.0961,115.9068,116.0363,34172.0
2020-07-16 14:40:00,116.5,116.69,116.49,116.66,42274.0,116.0363,116.2256,116.0263,116.1957,42274.0
2020-07-16 14:45:00,116.63,116.76,116.3,116.31,148426.0,116.1658,116.2953,115.8371,115.8471,148426.0
2020-07-16 14:50:00,116.34,116.46,116.28,116.3,53194.0,115.8769,115.9965,115.8172,115.8371,53194.0
2020-07-16 14:55:00,116.33,116.43,116.24,116.29,57369.0,115.867,115.9666,115.7773,115.8271,57369.0
2020-07-16 15:00:00,116.25,116.33,116.07,116.22,23801.0,115.7873,115.867,115.608,115.7574,23801.0
2020-07-16 15:05:00,116.18,116.33,116.17,116.3,14717.0,115.7176,115.867,115.7076,115.8371,14717.0
2020-07-16 15:10:00,116.26,116.28,116.06,116.19,66100.0,115.7973,115.8172,115.5981,115.7275,66100.0
2020-07-16 15:15:00,116.18,116.35,116.18,116.32,50707.0,115.7176,115.8869,115.7176,115.857,50707.0
2020-07-16 15:20:00,116.32,116.33,116.22,116.28,61800.0,115.857,115.867,115.7574,115.8172,61800.0
2020-07-16 15:25:00,116.26,116.38,116.1,116.35,64795.0,115.7973,115.9168,115.6379,115.8869,64795.0
2020-07-16 15:30:00,116.33,116.37,116.19,116.24,42149.0,115.867,115.9068,115.7275,115.7773,42149.0
2020-07-16 15:35:00,116.24,116.39,116.12,116.3,27772.0,115.7773,115.9267,115.6578,115.8371,27772.0
2020-07-16 15:40:00,116.31,116.33,116.15,116.26,36831.0,115.8471,115.867,115.6877,115.7973,36831.0
2020-07-16 15:45:00,116.25,116.31,116.06,116.09,69998.0,115.7873,115.8471,115.5981,115.6279,69998.0
2020-07-16 15:50:00,116.07,116.27,115.95,116.19,119946.0,115.608,115.8072,115.4885,115.7275,119946.0
2020-07-16 15:55:00,116.21,116.32,116.08,116.25,157214.0,115.7475,115.857,115.618,115.7873,157214.0
2020-07-17 09:30:00,116.35,117.07,116.18,117.04,123094.0,115.8869,116.604,115.7176,116.5742,123094.0
2020-07-17 09:35:00,117.04,117.14,116.53,116.87,49616.0,116.5742,116.6738,116.0662,116.4048,49616.0
2020-07-17 09:40:00,116.82,117.24,116.71,116.72,83097.0,116.355,116.7734,116.2455,116.2554,83097.0
2020-07-17 09:45:00,116.74,117.24,116.74,117.0,47366.0,116.2754,116.7734,116.2754,116.5343,47366.0
2020-07-17 09:50:00,117.04,117.28,117.01,117.18,77466.0,116.5742,116.8132,116.5443,116.7136,77466.0
2020-07-17 09:55:00,117.19,117.68,117.19,117.6,74837.0,116.7236,117.2116,116.7236,117.1319,74837.0
2020-07-17 10:00:00,117.58,117.79,117.47,117.79,89338.0,117.112,117.3212,117.0024,117.3212,89338.0
2020-07-17 10:05:00,117.82,118.09,117.82,117.85,51949.0,117.3511,117.62,117.3511,117.3809,51949.0
2020-07-17 10:10:00,117.84,117.87,117.42,117.44,74535.0,117.371,117.4009,116.9526,116.9726,74535.0
2020-07-17 10:15:00,117.44,117.57,117.18,117.18,36723.0,116.9726,117.1021,116.7136,116.7136,36723.0
2020-07-17 10:20:00,117.2,117.55,117.18,117.2,17719.0,116.7335,117.0821,116.7136,116.7335,17719.0
2020-07-17 10:25:00,117.2,117.6,117.08,117.58,46371.0,116.7335,117.1319,116.614,117.112,46371.0
2020-07-17 10:30:00,117.55,117.82,117.39,117.78,20450.0,117.0821,117.3511,116.9228,117.3112,20450.0
2020-07-17 10:35:00,117.82,118.18,117.82,118.08,54244.0,117.3511,117.7096,117.3511,117.61,54244.0
2020-07-17 10:40:00,118.06,118.21,117.87,117.87,24143.0,117.5901,117.7395,117.4009,117.4009,24143.0
2020-07-17 10:45:00,117.88,118.21,117.78,118.07,26045.0,117.4108,117.7395,117.3112,117.6001,26045.0
2020-07-17 10:50:00,118.06,118.5,117.99,118.38,137758.0,117.5901,118.0283,117.5204,117.9088,137758.0
2020-07-17 10:55:00,118.39,118.52,118.23,118.31,44142.0,117.9188,118.0483,117.7594,117.8391,44142.0
2020-07-17 11:00:00,118.31,118.53,118.29,118.49,41972.0,117.8391,118.0582,117.8192,118.0184,41972.0
2020-07-17 11:05:00,118.5,118.88,118.5,118.84,85370.0,118.0283,118.4068,118.0283,118.367,85370.0
2020-07-17 11:10:00,118.87,118.89,118.51,118.52,29374.0,118.3969,118.4168,118.0383,118.0483,29374.0
2020-07-17 11:15:00,118.51,118.7,118.49,118.63,18945.0,118.0383,118.2276,118.0184,118.1578,18945.0
2020-07-17 11:20:00,118.64,118.92,118.64,118.83,44453.0,118.1678,118.4467,118.1678,118.357,44453.0
2020-07-17 11:25:00,118.84,119.22,118.73,119.1,62165.0,118.367,118.7455,118.2574,118.626,62165.0
2020-07-17 11:30:00,119.1,119.15,118.86,118.91,46913.0,118.626,118.6758,118.3869,118.4367,46913.0
2020-07-17 11:35:00,118.91,119.21,118.9,119.05,94886.0,118.4367,118.7355,118.4268,118.5762,94886.0
2020-07-17 11:40:00,119.08,119.13,118.75,118.79,51767.0,118.606,118.6558,118.2774,118.3172,51767.0
2020-07-17 11:45:00,118.78,118.86,118.49,118.66,26240.0,118.3072,118.3869,118.0184,118.1877,26240.0
2020-07-17 11:50:00,118.64,118.87,118.61,118.87,45819.0,118.1678,118.3969,118.1379,118.3969,45819.0
2020-07-17 11:55:00,118.86,118.99,118.81,118.9,19461.0,118.3869,118.5164,118.3371,118.4268,19461.0
2020-07-17 12:00:00,118.91,119.02,118.82,119.02,17018.0,118.4367,118.5463,118.3471,118.5463,17018.0
2020-07-17 12:05:00,119.01,119.29,119.0,119.24,31982.0,118.5363,118.8152,118.5264,118.7654,31982.0
2020-07-17 12:10:00,119.24,119.36,119.16,119.26,35297.0,118.7654,118.8849,118.6857,118.7853,35297.0
2020-07-17 12:15:00,119.25,119.25,118.98,118.99,27144.0,118.7754,118.7754,118.5064,118.5164,27144.0
2020-07-17 12:20:00,119.02,119.26,118.95,119.25,29678.0,118.5463,118.7853,118.4766,118.7754,29678.0
2020-07-17 12:25:00,119.26,119.31,119.19,119.23,32080.0,118.7853,118.8351,118.7156,118.7554,32080.0
2020-07-17 12:30:00,119.23,119.38,119.23,119.31,37932.0,118.7554,118.9048,118.7554,118.8351,37932.0
2020-07-17 12:35:00,119.35,119.42,119.15,119.19,25798.0,118.875,118.9447,118.6758,118.7156,25798.0
2020-07-17 12:40:00,119.22,119.3,119.15,119.22,21401.0,118.7455,118.8252,118.6758,118.7455,21401.0
2020-07-17 12:45:00,119.25,119.48,119.25,119.47,30968.0,118.7754,119.0044,118.7754,118.9945,30968.0
2020-07-17 12:50:00,119.48,119.53,119.42,119.5,23835.0,119.0044,119.0542,118.9447,119.0244,23835.0
2020-07-17 12:55:00,119.5,119.59,119.48,119.56,36908.0,119.0244,119.114,119.0044,119.0841,36908.0
2020-07-17 13:00:00,119.57,119.59,119.31,119.33,21338.0,119.0941,119.114,118.8351,118.855,21338.0
2020-07-17 13:05:00,119.34,119.45,119.28,119.28,22937.0,118.865,118.9746,118.8052,118.8052,22937.0
2020-07-17 13:10:00,119.28,119.28,119.14,119.14,35063.0,118.8052,118.8052,118.6658,118.6658,35063.0
2020-07-17 13:15:00,119.14,119.23,118.97,119.01,43287.0,118.6658,118.7554,118.4965,118.5363,43287.0
2020-07-17 13:20:00,119.02,119.19,118.99,119.13,25066.0,118.5463,118.7156,118.5164,118.6558,25066.0
2020-07-17 13:25:00,119.16,119.26,119.06,119.1,29647.0,118.6857,118.7853,118.5861,118.626,29647.0
2020-07-17 13:30:00,119.12,119.22,119.1,119.11,17328.0,118.6459,118.7455,118.626,118.6359,17328.0
2020-07-17 13:35:00,119.13,119.18,118.94,118.97,24096.0,118.6558,118.7056,118.4666,118.4965,24096.0
2020-07-17 13:40:00,118.97,119.37,118.97,119.29,27572.0,118.4965,118.8949,118.4965,118.8152,27572.0
2020-07-17 13:45:00,119.33,119.33,119.13,119.16,36554.0,118.855,118.855,118.6558,118.6857,36554.0
2020-07-17 13:50:00,119.15,119.23,119.07,119.14,35981.0,118.6758,118.7554,118.5961,118.6658,35981.0
2020-07-17 13:55:00,119.14,119.27,119.0,119.24,24844.0,118.6658,118.7953,118.5264,118.7654,24844.0
2020-07-17 14:00:00,119.24,119.44,119.24,119.41,24230.0,118.7654,118.9646,118.7654,118.9347,24230.0
2020-07-17 14:05:00,119.41,119.46,119.36,119.42,48220.0,118.9347,118.9845,118.8849,118.9447,48220.0
2020-07-17 14:10:00,119.41,119.41,119.21,119.22,27284.0,118.9347,118.9347,118.7355,118.7455,27284.0
2020-07-17 14:15:00,119.23,119.26,119.13,119.17,26280.0,118.7554,118.7853,118.6558,118.6957,26280.0
2020-07-17 14:20:00,119.21,119.21,118.99,119.0,35347.0,118.7355,118.7355,118.5164,118.5264,35347.0
2020-07-17 14:25:00,119.0,119.15,118.99,119.06,27100.0,118.5264,118.6758,118.5164,118.5861,27100.0
2020-07-17 14:30:00,119.04,119.04,118.72,118.76,41865.0,118.5662,118.5662,118.2475,118.2873,41865.0
2020-07-17 14:35:00,118.77,118.98,118.7,118.93,32701.0,118.2973,118.5064,118.2276,118.4566,32701.0
2020-07-17 14:40:00,118.92,118.96,118.78,118.93,19363.0,118.4467,118.4865,118.3072,118.4566,19363.0
2020-07-17 14:45:00,118.95,118.98,118.79,118.84,21279.0,118.4766,118.5064,118.3172,118.367,21279.0
2020-07-17 14:50:00,118.85,119.0,118.85,118.97,28656.0,118.377,118.5264,118.377,118.4965,28656.0
2020-07-17 14:55:00,119.0,119.01,118.73,118.73,31366.0,118.5264,118.5363,118.2574,118.2574,31366.0
2020-07-17 15:00:00,118.72,118.83,118.5,118.56,79837.0,118.2475,118.357,118.0283,118.0881,79837.0
2020-07-17 15:05:00,118.55,118.72,118.47,118.47,92017.0,118.0782,118.2475,117.9985,117.9985,92017.0
2020-07-17 15:10:00,118.47,118.63,118.32,118.62,60787.0,117.9985,118.1578,117.8491,118.1479,60787.0
2020-07-17 15:15:00,118.6,118.67,118.49,118.62,45753.0,118.128,118.1977,118.0184,118.1479,45753.0
2020-07-17 15:20:00,118.61,118.73,118.57,118.7,44830.0,118.1379,118.2574,118.0981,118.2276,44830.0
2020-07-17 15:25:00,118.72,118.81,118.63,118.7,164912.0,118.2475,118.3371,118.1578,118.2276,164912.0
2020-07-17 15:30:00,118.69,118.7,118.54,118.56,54813.0,118.2176,118.2276,118.0682,118.0881,54813.0
2020-07-17 15:35:00,118.56,118.77,118.51,118.77,63847.0,118.0881,118.2973,118.0383,118.2973,63847.0
2020-07-17 15:40:00,118.77,118.94,118.74,118.9,77491.0,118.2973,118.4666,118.2674,118.4268,77491.0
2020-07-17 15:45:00,118.9,118.9,118.69,118.76,115979.0,118.4268,118.4268,118.2176,118.2873,115979.0
2020-07-17 15:50:00,118.78,118.81,118.61,118.73,143066.0,118.3072,118.3371,118.1379,118.2574,143066.0
2020-07-17 15:55:00,118.75,118.89,118.64,118.74,248035.0,118.2774,118.4168,118.1678,118.2674,248035.0
2020-07-20 09:30:00,119.96,120.64,119.8,120.64,259175.0,119.4825,120.1598,119.3232,120.1598,259175.0
2020-07-20 09:35:00,120.69,120.82,119.67,119.93,154342.0,120.2096,120.3391,119.1937,119.4527,154342.0
2020-07-20 09:40:00,119.93,119.99,118.43,118.52,299241.0,119.4527,119.5124,117.9586,118.0483,299241.0
2020-07-20 09:45:00,118.49,119.18,118.26,118.65,139982.0,118.0184,118.7056,117.7893,118.1778,139982.0
2020-07-20 09:50:00,118.69,119.61,118.69,119.37,92699.0,118.2176,119.1339,118.2176,118.8949,92699.0
2020-07-20 09:55:00,119.39,119.56,119.07,119.49,101549.0,118.9148,119.0841,118.5961,119.0144,101549.0
2020-07-20 10:00:00,119.57,119.62,119.11,119.58,111324.0,119.0941,119.1439,118.6359,119.1041,111324.0
2020-07-20 10:05:00,119.62,119.67,119.33,119.5,122427.0,119.1439,119.1937,118.855,119.0244,122427.0
2020-07-20 10:10:00,119.49,119.93,119.42,119.79,70480.0,119.0144,119.4527,118.9447,119.3132,70480.0
2020-07-20 10:15:00,119.83,119.94,119.47,119.9,53015.0,119.3531,119.4626,118.9945,119.4228,53015.0
2020-07-20 10:20:00,119.91,120.25,119.58,120.22,41758.0,119.4327,119.7714,119.1041,119.7415,41758.0
2020-07-20 10:25:00,120.27,120.54,120.19,120.49,32274.0,119.7913,120.0602,119.7116,120.0104,32274.0
2020-07-20 10:30:00,120.53,120.85,120.38,120.77,75866.0,120.0503,120.369,119.9009,120.2893,75866.0
2020-07-20 10:35:00,120.83,120.97,120.46,120.52,45766.0,120.3491,120.4885,119.9805,120.0403,45766.0
2020-07-20 10:40:00,120.56,120.89,120.52,120.54,24540.0,120.0802,120.4088,120.0403,120.0602,24540.0
2020-07-20 10:45:00,120.5,120.6,120.17,120.2,26613.0,120.0204,120.12,119.6917,119.7216,26613.0
2020-07-20 10:50:00,120.23,120.24,119.93,120.09,39460.0,119.7515,119.7614,119.4527,119.612,39460.0
2020-07-20 10:55:00,120.19,120.49,120.17,120.49,22595.0,119.7116,120.0104,119.6917,120.0104,22595.0
2020-07-20 11:00:00,120.51,120.62,120.38,120.54,37017.0,120.0303,120.1399,119.9009,120.0602,37017.0
2020-07-20 11:05:00,120.49,120.62,120.3,120.32,18790.0,120.0104,120.1399,119.8212,119.8411,18790.0
2020-07-20 11:10:00,120.32,120.61,120.31,120.44,117239.0,119.8411,120.13,119.8311,119.9606,117239.0
2020-07-20 11:15:00,120.43,120.64,120.43,120.54,111196.0,119.9507,120.1598,119.9507,120.0602,111196.0
2020-07-20 11:20:00,120.51,120.57,120.16,120.38,41106.0,120.0303,120.0901,119.6817,119.9009,41106.0
2020-07-20 11:25:00,120.34,120.38,120.19,120.32,25313.0,119.861,119.9009,119.7116,119.8411,25313.0
2020-07-20 11:30:00,120.38,120.63,120.34,120.34,77941.0,119.9009,120.1499,119.861,119.861,77941.0
2020-07-20 11:35:00,120.37,120.67,120.31,120.46,16966.0,119.8909,120.1897,119.8311,119.9805,16966.0
2020-07-20 11:40:00,120.44,120.46,120.16,120.16,15267.0,119.9606,119.9805,119.6817,119.6817,15267.0
2020-07-20 11:45:00,120.13,120.23,120.03,120.21,37567.0,119.6519,119.7515,119.5523,119.7315,37567.0
2020-07-20 11:50:00,120.19,120.2,119.89,119.99,16786.0,119.7116,119.7216,119.4128,119.5124,16786.0
2020-07-20 11:55:00,119.99,119.99,119.74,119.78,36370.0,119.5124,119.5124,119.2634,119.3033,36370.0
2020-07-20 12:00:00,119.82,119.85,119.62,119.8,26700.0,119.3431,119.373,119.1439,119.3232,26700.0
2020-07-20 12:05:00,119.81,119.86,119.59,119.59,41947.0,119.3331,119.3829,119.114,119.114,41947.0
2020-07-20 12:10:00,119.59,119.77,119.59,119.66,29279.0,119.114,119.2933,119.114,119.1837,29279.0
2020-07-20 12:15:00,119.66,119.86,119.57,119.84,24514.0,119.1837,119.3829,119.0941,119.363,24514.0
2020-07-20 12:20:00,119.85,119.88,119.69,119.78,18829.0,119.373,119.4029,119.2136,119.3033,18829.0
2020-07-20 12:25:00,119.78,119.78,119.54,119.7,35129.0,119.3033,119.3033,119.0642,119.2236,35129.0
2020-07-20 12:30:00,119.66,120.02,119.62,119.97,38726.0,119.1837,119.5423,119.1439,119.4925,38726.0
2020-07-20 12:35:00,119.95,120.08,119.84,119.93,19380.0,119.4726,119.6021,119.363,119.4527,19380.0
2020-07-20 12:40:00,119.89,119.93,119.79,119.92,22338.0,119.4128,119.4527,119.3132,119.4427,22338.0
2020-07-20 12:45:00,119.9,119.91,119.69,119.78,65684.0,119.4228,119.4327,119.2136,119.3033,65684.0
2020-07-20 12:50:00,119.77,119.81,119.55,119.76,34022.0,119.2933,119.3331,119.0742,119.2833,34022.0
2020-07-20 12:55:00,119.73,119.98,119.67,119.98,29037.0,119.2535,119.5025,119.1937,119.5025,29037.0
2020-07-20 13:00:00,120.02,120.04,119.86,120.02,16874.0,119.5423,119.5622,119.3829,119.5423,16874.0
2020-07-20 13:05:00,120.03,120.03,119.84,119.91,15535.0,119.5523,119.5523,119.363,119.4327,15535.0
2020-07-20 13:10:00,119.91,119.94,119.67,119.71,9887.0,119.4327,119.4626,119.1937,119.2335,9887.0
2020-07-20 13:15:00,119.7,119.94,119.7,119.81,8834.0,119.2236,119.4626,119.2236,119.3331,8834.0
2020-07-20 13:20:00,119.79,119.79,119.65,119.71,18262.0,119.3132,119.3132,119.1738,119.2335,18262.0
2020-07-20 13:25:00,119.71,119.73,119.53,119.66,34047.0,119.2335,119.2535,119.0542,119.1837,34047.0
2020-07-20 13:30:00,119.64,119.69,119.55,119.59,12358.0,119.1638,119.2136,119.0742,119.114,12358.0
2020-07-20 13:35:00,119.56,119.77,119.48,119.75,45273.0,119.0841,119.2933,119.0044,119.2734,45273.0
2020-07-20 13:40:00,119.75,119.97,119.74,119.83,23200.0,119.2734,119.4925,119.2634,119.3531,23200.0
2020-07-20 13:45:00,119.76,119.79,119.7,119.7,11651.0,119.2833,119.3132,119.2236,119.2236,11651.0
2020-07-20 13:50:00,119.72,119.77,119.56,119.62,14359.0,119.2435,119.2933,119.0841,119.1439,14359.0
2020-07-20 13:55:00,119.6,119.64,119.39,119.39,21608.0,119.124,119.1638,118.9148,118.9148,21608.0
2020-07-20 14:00:00,119.42,119.5,119.31,119.39,38288.0,118.9447,119.0244,118.8351,118.9148,38288.0
2020-07-20 14:05:00,119.42,119.71,119.42,119.61,31921.0,118.9447,119.2335,118.9447,119.1339,31921.0
2020-07-20 14:10:00,119.61,119.87,119.58,119.75,27444.0,119.1339,119.3929,119.1041,119.2734,27444.0
2020-07-20 14:15:00,119.74,119.83,119.73,119.82,12516.0,119.2634,119.3531,119.2535,119.3431,12516.0
2020-07-20 14:20:00,119.85,119.9,119.75,119.86,21362.0,119.373,119.4228,119.2734,119.3829,21362.0
2020-07-20 14:25:00,119.88,119.92,119.78,119.89,17338.0,119.4029,119.4427,119.3033,119.4128,17338.0
2020-07-20 14:30:00,119.87,120.04,119.83,120.04,43892.0,119.3929,119.5622,119.3531,119.5622,43892.0
2020-07-20 14:35:00,120.03,120.04,119.79,119.81,17949.0,119.5523,119.5622,119.3132,119.3331,17949.0
2020-07-20 14:40:00,119.82,119.96,119.82,119.85,9210.0,119.3431,119.4825,119.3431,119.373,9210.0
2020-07-20 14:45:00,119.84,120.04,119.84,119.97,22180.0,119.363,119.5622,119.363,119.4925,22180.0
2020-07-20 14:50:00,120.01,120.03,119.88,119.88,9743.0,119.5323,119.5523,119.4029,119.4029,9743.0
2020-07-20 14:55:00,119.89,120.14,119.83,120.07,31986.0,119.4128,119.6618,119.3531,119.5921,31986.0
2020-07-20 15:00:00,120.04,120.15,119.94,120.06,24781.0,119.5622,119.6718,119.4626,119.5821,24781.0
2020-07-20 15:05:00,120.08,120.19,120.0,120.07,18424.0,119.6021,119.7116,119.5224,119.5921,18424.0
2020-07-20 15:10:00,120.07,120.16,120.01,120.11,56371.0,119.5921,119.6817,119.5323,119.6319,56371.0
2020-07-20 15:15:00,120.12,120.32,120.01,120.28,57435.0,119.6419,119.8411,119.5323,119.8013,57435.0
2020-07-20 15:20:00,120.28,120.32,120.23,120.29,61954.0,119.8013,119.8411,119.7515,119.8112,61954.0
2020-07-20 15:25:00,120.29,120.37,120.27,120.3,91625.0,119.8112,119.8909,119.7913,119.8212,91625.0
2020-07-20 15:30:00,120.3,120.48,120.3,120.43,113212.0,119.8212,120.0005,119.8212,119.9507,113212.0
2020-07-20 15:35:00,120.43,120.55,120.39,120.54,97643.0,119.9507,120.0702,119.9108,120.0602,97643.0
2020-07-20 15:40:00,120.54,120.58,120.38,120.4,100311.0,120.0602,120.1001,119.9009,119.9208,100311.0
2020-07-20 15:45:00,120.41,120.57,120.39,120.43,124186.0,119.9307,120.0901,119.9108,119.9507,124186.0
2020-07-20 15:50:00,120.43,120.61,120.4,120.6,154615.0,119.9507,120.13,119.9208,120.12,154615.0
2020-07-20 15:55:00,120.58,120.58,120.33,120.39,213112.0,120.1001,120.1001,119.8511,119.9108,213112.0
2020-07-21 09:30:00,120.99,121.06,119.67,119.69,188129.0,120.5084,120.5782,119.1937,119.2136,188129.0
2020-07-21 09:35:00,119.69,120.31,119.52,119.76,105940.0,119.2136,119.8311,119.0443,119.2833,105940.0
2020-07-21 09:40:00,119.74,119.74,119.22,119.47,146591.0,119.2634,119.2634,118.7455,118.9945,146591.0
2020-07-21 09:45:00,119.48,120.04,119.23,120.02,136444.0,119.0044,119.5622,118.7554,119.5423,136444.0
2020-07-21 09:50:00,120.01,120.29,119.74,120.12,65767.0,119.5323,119.8112,119.2634,119.6419,65767.0
2020-07-21 09:55:00,120.24,120.35,119.76,119.97,50743.0,119.7614,119.871,119.2833,119.4925,50743.0
2020-07-21 10:00:00,119.98,120.03,119.51,120.02,72616.0,119.5025,119.5523,119.0343,119.5423,72616.0
2020-07-21 10:05:00,120.06,120.1,119.49,119.5,100741.0,119.5821,119.622,119.0144,119.0244,100741.0
2020-07-21 10:10:00,119.52,119.8,119.3,119.63,79859.0,119.0443,119.3232,118.8252,119.1539,79859.0
2020-07-21 10:15:00,119.58,119.92,119.55,119.9,29198.0,119.1041,119.4427,119.0742,119.4228,29198.0
2020-07-21 10:20:00,119.89,120.19,119.77,119.91,90561.0,119.4128,119.7116,119.2933,119.4327,90561.0
2020-07-21 10:25:00,119.92,120.05,119.61,119.8,31811.0,119.4427,119.5722,119.1339,119.3232,31811.0
2020-07-21 10:30:00,119.84,120.08,119.7,119.92,47846.0,119.363,119.6021,119.2236,119.4427,47846.0
2020-07-21 10:35:00,119.99,120.04,119.59,119.88,36746.0,119.5124,119.5622,119.114,119.4029,36746.0
2020-07-21 10:40:00,119.87,120.12,119.39,119.39,45620.0,119.3929,119.6419,118.9148,118.9148,45620.0
2020-07-21 10:45:00,119.36,119.54,119.25,119.26,68589.0,118.8849,119.0642,118.7754,118.7853,68589.0
2020-07-21 10:50:00,119.26,119.51,119.21,119.35,51340.0,118.7853,119.0343,118.7355,118.875,51340.0
2020-07-21 10:55:00,119.35,119.47,119.09,119.25,63390.0,118.875,118.9945,118.616,118.7754,63390.0
2020-07-21 11:00:00,119.29,119.31,118.87,119.04,70416.0,118.8152,118.8351,118.3969,118.5662,70416.0
2020-07-21 11:05:00,119.04,119.05,118.57,118.6,65356.0,118.5662,118.5762,118.0981,118.128,65356.0
2020-07-21 11:10:00,118.6,118.67,118.04,118.51,134441.0,118.128,118.1977,117.5702,118.0383,134441.0
2020-07-21 11:15:00,118.46,118.86,118.43,118.53,64556.0,117.9885,118.3869,117.9586,118.0582,64556.0
2020-07-21 11:20:00,118.55,118.68,118.37,118.59,47867.0,118.0782,118.2076,117.8989,118.118,47867.0
2020-07-21 11:25:00,118.61,118.68,118.38,118.5,29775.0,118.1379,118.2076,117.9088,118.0283,29775.0
2020-07-21 11:30:00,118.53,118.69,118.39,118.47,21124.0,118.0582,118.2176,117.9188,117.9985,21124.0
2020-07-21 11:35:00,118.46,118.46,118.08,118.09,52491.0,117.9885,117.9885,117.61,117.62,52491.0
2020-07-21 11:40:00,118.09,118.37,118.04,118.32,45678.0,117.62,117.8989,117.5702,117.8491,45678.0
2020-07-21 11:45:00,118.36,118.36,117.84,117.94,37115.0,117.8889,117.8889,117.371,117.4706,37115.0
2020-07-21 11:50:00,117.94,118.0,117.69,117.89,89041.0,117.4706,117.5303,117.2216,117.4208,89041.0
2020-07-21 11:55:00,117.87,118.03,117.78,118.01,52003.0,117.4009,117.5602,117.3112,117.5403,52003.0
2020-07-21 12:00:00,118.03,118.24,117.99,118.0,42582.0,117.5602,117.7694,117.5204,117.5303,42582.0
2020-07-21 12:05:00,118.0,118.21,117.99,118.15,21136.0,117.5303,117.7395,117.5204,117.6797,21136.0
2020-07-21 12:10:00,118.14,118.37,118.06,118.35,11794.0,117.6698,117.8989,117.5901,117.8789,11794.0
2020-07-21 12:15:00,118.33,118.62,118.33,118.57,27891.0,117.859,118.1479,117.859,118.0981,27891.0
2020-07-21 12:20:00,118.6,118.84,118.52,118.65,32259.0,118.128,118.367,118.0483,118.1778,32259.0
2020-07-21 12:25:00,118.59,118.87,118.59,118.86,39135.0,118.118,118.3969,118.118,118.3869,39135.0
2020-07-21 12:30:00,118.83,118.84,118.66,118.74,14730.0,118.357,118.367,118.1877,118.2674,14730.0
2020-07-21 12:35:00,118.7,118.79,118.63,118.64,8004.0,118.2276,118.3172,118.1578,118.1678,8004.0
2020-07-21 12:40:00,118.59,118.79,118.49,118.73,19194.0,118.118,118.3172,118.0184,118.2574,19194.0
2020-07-21 12:45:00,118.77,118.84,118.53,118.59,22440.0,118.2973,118.367,118.0582,118.118,22440.0
2020-07-21 12:50:00,118.6,118.62,118.47,118.58,10179.0,118.128,118.1479,117.9985,118.108,10179.0
2020-07-21 12:55:00,118.64,118.78,118.62,118.75,25218.0,118.1678,118.3072,118.1479,118.2774,25218.0
2020-07-21 13:00:00,118.78,118.88,118.69,118.81,50223.0,118.3072,118.4068,118.2176,118.3371,50223.0
2020-07-21 13:05:00,118.83,118.92,118.74,118.76,8499.0,118.357,118.4467,118.2674,118.2873,8499.0
2020-07-21 13:10:00,118.73,118.79,118.64,118.65,12083.0,118.2574,118.3172,118.1678,118.1778,12083.0
2020-07-21 13:15:00,118.65,118.86,118.55,118.82,21706.0,118.1778,118.3869,118.0782,118.3471,21706.0
2020-07-21 13:20:00,118.84,119.07,118.84,119.04,30493.0,118.367,118.5961,118.367,118.5662,30493.0
2020-07-21 13:25:00,119.07,119.43,119.03,119.34,40885.0,118.5961,118.9546,118.5562,118.865,40885.0
2020-07-21 13:30:00,119.31,119.5,119.23,119.23,37319.0,118.8351,119.0244,118.7554,118.7554,37319.0
2020-07-21 13:35:00,119.23,119.25,118.99,119.1,16464.0,118.7554,118.7754,118.5164,118.626,16464.0
2020-07-21 13:40:00,119.14,119.2,119.06,119.15,34243.0,118.6658,118.7256,118.5861,118.6758,34243.0
2020-07-21 13:45:00,119.16,119.18,118.82,118.83,26141.0,118.6857,118.7056,118.3471,118.357,26141.0
2020-07-21 13:50:00,118.82,118.87,118.63,118.66,24541.0,118.3471,118.3969,118.1578,118.1877,24541.0
2020-07-21 13:55:00,118.67,118.75,118.65,118.67,33546.0,118.1977,118.2774,118.1778,118.1977,33546.0
2020-07-21 14:00:00,118.71,119.02,118.67,119.01,39579.0,118.2375,118.5463,118.1977,118.5363,39579.0
2020-07-21 14:05:00,119.02,119.08,118.95,119.08,14021.0,118.5463,118.606,118.4766,118.606,14021.0
2020-07-21 14:10:00,119.1,119.13,118.93,118.97,10204.0,118.626,118.6558,118.4566,118.4965,10204.0
2020-07-21 14:15:00,118.98,119.14,118.97,119.03,28003.0,118.5064,118.6658,118.4965,118.5562,28003.0
2020-07-21 14:20:00,119.04,119.41,119.04,119.31,49921.0,118.5662,118.9347,118.5662,118.8351,49921.0
2020-07-21 14:25:00,119.3,119.44,119.24,119.33,17218.0,118.8252,118.9646,118.7654,118.855,17218.0
2020-07-21 14:30:00,119.32,119.33,119.06,119.18,13389.0,118.8451,118.855,118.5861,118.7056,13389.0
2020-07-21 14:35:00,119.13,119.23,119.11,119.16,21789.0,118.6558,118.7554,118.6359,118.6857,21789.0
2020-07-21 14:40:00,119.17,119.21,119.06,119.08,7687.0,118.6957,118.7355,118.5861,118.606,7687.0
2020-07-21 14:45:00,119.09,119.11,118.95,119.04,14554.0,118.616,118.6359,118.4766,118.5662,14554.0
2020-07-21 14:50:00,119.04,119.07,118.81,118.95,28743.0,118.5662,118.5961,118.3371,118.4766,28743.0
2020-07-21 14:55:00,118.97,119.01,118.86,118.95,4738.0,118.4965,118.5363,118.3869,118.4766,4738.0
2020-07-21 15:00:00,118.89,118.95,118.78,118.95,23953.0,118.4168,118.4766,118.3072,118.4766,23953.0
2020-07-21 15:05:00,118.95,119.04,118.76,118.8,36737.0,118.4766,118.5662,118.2873,118.3272,36737.0
2020-07-21 15:10:00,118.74,118.81,118.39,118.4,28173.0,118.2674,118.3371,117.9188,117.9287,28173.0
2020-07-21 15:15:00,118.36,118.38,118.15,118.22,30757.0,117.8889,117.9088,117.6797,117.7495,30757.0
2020-07-21 15:20:00,118.24,118.25,118.04,118.09,65917.0,117.7694,117.7793,117.5702,117.62,65917.0
2020-07-21 15:25:00,118.09,118.34,118.03,118.09,49638.0,117.62,117.869,117.5602,117.62,49638.0
2020-07-21 15:30:00,118.1,118.2,117.94,118.0,36575.0,117.6299,117.7295,117.4706,117.5303,36575.0
2020-07-21 15:35:00,117.98,117.99,117.75,117.83,94380.0,117.5104,117.5204,117.2813,117.361,94380.0
2020-07-21 15:40:00,117.84,118.01,117.79,117.95,59166.0,117.371,117.5403,117.3212,117.4805,59166.0
2020-07-21 15:45:00,117.94,118.11,117.9,118.08,48422.0,117.4706,117.6399,117.4307,117.61,48422.0
2020-07-21 15:50:00,118.06,118.06,117.45,117.58,88353.0,117.5901,117.5901,116.9825,117.112,88353.0
2020-07-21 15:55:00,117.62,117.84,117.59,117.82,227782.0,117.1519,117.371,117.122,117.3511,227782.0
2020-07-22 09:30:00,117.76,118.03,117.35,118.0,214443.0,117.2913,117.5602,116.8829,117.5303,214443.0
2020-07-22 09:35:00,117.95,117.95,117.36,117.84,160036.0,117.4805,117.4805,116.8929,117.371,160036.0
2020-07-22 09:40:00,117.84,118.01,117.65,117.74,40289.0,117.371,117.5403,117.1817,117.2714,40289.0
2020-07-22 09:45:00,117.77,117.98,117.44,117.58,79903.0,117.3013,117.5104,116.9726,117.112,79903.0
2020-07-22 09:50:00,117.58,117.88,117.48,117.87,36993.0,117.112,117.4108,117.0124,117.4009,36993.0
2020-07-22 09:55:00,117.88,118.02,117.48,117.65,40888.0,117.4108,117.5503,117.0124,117.1817,40888.0
2020-07-22 10:00:00,117.6,118.0,117.6,117.83,20373.0,117.1319,117.5303,117.1319,117.361,20373.0
2020-07-22 10:05:00,117.84,117.86,117.19,117.27,44751.0,117.371,117.3909,116.7236,116.8032,44751.0
2020-07-22 10:10:00,117.27,117.38,117.13,117.15,49546.0,116.8032,116.9128,116.6638,116.6837,49546.0
2020-07-22 10:15:00,117.25,117.32,117.15,117.25,13107.0,116.7833,116.853,116.6837,116.7833,13107.0
2020-07-22 10:20:00,117.23,117.61,117.22,117.58,56485.0,116.7634,117.1419,116.7534,117.112,56485.0
2020-07-22 10:25:00,117.57,117.57,117.25,117.48,84745.0,117.1021,117.1021,116.7833,117.0124,84745.0
2020-07-22 10:30:00,117.44,117.53,117.28,117.33,35914.0,116.9726,117.0622,116.8132,116.863,35914.0
2020-07-22 10:35:00,117.36,117.65,117.33,117.57,22709.0,116.8929,117.1817,116.863,117.1021,22709.0
2020-07-22 10:40:00,117.44,117.44,116.99,117.01,29838.0,116.9726,116.9726,116.5244,116.5443,29838.0
2020-07-22 10:45:00,117.01,117.03,116.37,116.41,79696.0,116.5443,116.5642,115.9068,115.9467,79696.0
2020-07-22 10:50:00,116.39,116.51,116.28,116.43,76096.0,115.9267,116.0463,115.8172,115.9666,76096.0
2020-07-22 10:55:00,116.46,116.67,116.45,116.67,38940.0,115.9965,116.2056,115.9865,116.2056,38940.0
2020-07-22 11:00:00,116.68,116.86,116.64,116.77,54177.0,116.2156,116.3949,116.1758,116.3052,54177.0
2020-07-22 11:05:00,116.78,116.83,116.58,116.63,34612.0,116.3152,116.365,116.116,116.1658,34612.0
2020-07-22 11:10:00,116.6,116.77,116.4,116.46,26700.0,116.1359,116.3052,115.9367,115.9965,26700.0
2020-07-22 11:15:00,116.43,116.92,116.43,116.85,39785.0,115.9666,116.4546,115.9666,116.3849,39785.0
2020-07-22 11:20:00,116.88,116.88,116.57,116.65,112333.0,116.4148,116.4148,116.106,116.1857,112333.0
2020-07-22 11:25:00,116.65,116.88,116.64,116.75,44561.0,116.1857,116.4148,116.1758,116.2853,44561.0
2020-07-22 11:30:00,116.76,116.89,116.76,116.82,10229.0,116.2953,116.4248,116.2953,116.355,10229.0
2020-07-22 11:35:00,116.82,116.97,116.7,116.96,20639.0,116.355,116.5044,116.2355,116.4945,20639.0
2020-07-22 11:40:00,116.95,117.06,116.93,117.03,8342.0,116.4845,116.5941,116.4646,116.5642,8342.0
2020-07-22 11:45:00,117.02,117.05,116.85,116.85,12544.0,116.5542,116.5841,116.3849,116.3849,12544.0
2020-07-22 11:50:00,116.82,117.1,116.77,117.08,40067.0,116.355,116.6339,116.3052,116.614,40067.0
2020-07-22 11:55:00,117.11,117.15,117.01,117.09,33413.0,116.6439,116.6837,116.5443,116.624,33413.0
2020-07-22 12:00:00,117.1,117.14,116.91,116.91,10240.0,116.6339,116.6738,116.4447,116.4447,10240.0
2020-07-22 12:05:00,116.96,117.07,116.93,117.01,11954.0,116.4945,116.604,116.4646,116.5443,11954.0
2020-07-22 12:10:00,117.06,117.4,117.06,117.36,16150.0,116.5941,116.9327,116.5941,116.8929,16150.0
2020-07-22 12:15:00,117.38,117.49,117.32,117.32,43126.0,116.9128,117.0224,116.853,116.853,43126.0
2020-07-22 12:20:00,117.33,117.43,117.25,117.28,15866.0,116.863,116.9626,116.7833,116.8132,15866.0
2020-07-22 12:25:00,117.29,117.42,117.28,117.36,19611.0,116.8232,116.9526,116.8132,116.8929,19611.0
2020-07-22 12:30:00,117.37,117.4,117.26,117.3,6985.0,116.9028,116.9327,116.7933,116.8331,6985.0
2020-07-22 12:35:00,117.31,117.31,116.91,116.94,54557.0,116.8431,116.8431,116.4447,116.4746,54557.0
2020-07-22 12:40:00,116.93,116.96,116.85,116.93,10066.0,116.4646,116.4945,116.3849,116.4646,10066.0
2020-07-22 12:45:00,116.94,117.06,116.83,117.05,84892.0,116.4746,116.5941,116.365,116.5841,84892.0
2020-07-22 12:50:00,117.04,117.07,116.79,116.81,17363.0,116.5742,116.604,116.3252,116.3451,17363.0
2020-07-22 12:55:00,116.81,116.94,116.79,116.93,11265.0,116.3451,116.4746,116.3252,116.4646,11265.0
2020-07-22 13:00:00,116.89,117.11,116.88,117.1,15232.0,116.4248,116.6439,116.4148,116.6339,15232.0
2020-07-22 13:05:00,117.07,117.08,116.97,117.01,5810.0,116.604,116.614,116.5044,116.5443,5810.0
2020-07-22 13:10:00,117.0,117.2,116.98,117.1,16200.0,116.5343,116.7335,116.5144,116.6339,16200.0
2020-07-22 13:15:00,117.14,117.2,117.07,117.2,9388.0,116.6738,116.7335,116.604,116.7335,9388.0
2020-07-22 13:20:00,117.22,117.31,117.2,117.2,11530.0,116.7534,116.8431,116.7335,116.7335,11530.0
2020-07-22 13:25:00,117.19,117.19,117.05,117.11,8796.0,116.7236,116.7236,116.5841,116.6439,8796.0
2020-07-22 13:30:00,117.14,117.19,117.0,117.0,11590.0,116.6738,116.7236,116.5343,116.5343,11590.0
2020-07-22 13:35:00,116.99,117.03,116.87,116.94,27239.0,116.5244,116.5642,116.4048,116.4746,27239.0
2020-07-22 13:40:00,116.9,117.19,116.9,117.19,10911.0,116.4347,116.7236,116.4347,116.7236,10911.0
2020-07-22 13:45:00,117.23,117.23,116.95,117.03,9833.0,116.7634,116.7634,116.4845,116.5642,9833.0
2020-07-22 13:50:00,117.03,117.03,116.8,116.85,25684.0,116.5642,116.5642,116.3351,116.3849,25684.0
2020-07-22 13:55:00,116.85,116.85,116.64,116.65,39560.0,116.3849,116.3849,116.1758,116.1857,39560.0
2020-07-22 14:00:00,116.63,116.89,116.63,116.82,18163.0,116.1658,116.4248,116.1658,116.355,18163.0
2020-07-22 14:05:00,116.8,116.8,116.61,116.66,29446.0,116.3351,116.3351,116.1459,116.1957,29446.0
2020-07-22 14:10:00,116.67,116.67,116.54,116.61,43183.0,116.2056,116.2056,116.0762,116.1459,43183.0
2020-07-22 14:15:00,116.63,116.74,116.58,116.73,37956.0,116.1658,116.2754,116.116,116.2654,37956.0
2020-07-22 14:20:00,116.73,116.74,116.56,116.64,25001.0,116.2654,116.2754,116.0961,116.1758,25001.0
2020-07-22 14:25:00,116.62,116.72,116.59,116.7,10016.0,116.1558,116.2554,116.126,116.2355,10016.0
2020-07-22 14:30:00,116.73,116.9,116.72,116.83,18035.0,116.2654,116.4347,116.2554,116.365,18035.0
2020-07-22 14:35:00,116.85,117.0,116.83,116.97,22269.0,116.3849,116.5343,116.365,116.5044,22269.0
2020-07-22 14:40:00,116.96,116.96,116.86,116.88,15031.0,116.4945,116.4945,116.3949,116.4148,15031.0
2020-07-22 14:45:00,116.89,117.09,116.87,116.94,93142.0,116.4248,116.624,116.4048,116.4746,93142.0
2020-07-22 14:50:00,116.98,117.08,116.91,116.96,17857.0,116.5144,116.614,116.4447,116.4945,17857.0
2020-07-22 14:55:00,116.95,116.98,116.81,116.81,12940.0,116.4845,116.5144,116.3451,116.3451,12940.0
2020-07-22 15:00:00,116.78,116.89,116.77,116.81,10699.0,116.3152,116.4248,116.3052,116.3451,10699.0
2020-07-22 15:05:00,116.81,116.85,116.76,116.82,16552.0,116.3451,116.3849,116.2953,116.355,16552.0
2020-07-22 15:10:00,116.83,117.15,116.8,117.1,40857.0,116.365,116.6837,116.3351,116.6339,40857.0
2020-07-22 15:15:00,117.05,117.08,117.0,117.04,26047.0,116.5841,116.614,116.5343,116.5742,26047.0
2020-07-22 15:20:00,117.05,117.11,116.94,117.04,47251.0,116.5841,116.6439,116.4746,116.5742,47251.0
2020-07-22 15:25:00,117.05,117.1,116.78,116.81,30258.0,116.5841,116.6339,116.3152,116.3451,30258.0
2020-07-22 15:30:00,116.83,117.0,116.77,116.8,30731.0,116.365,116.5343,116.3052,116.3351,30731.0
2020-07-22 15:35:00,116.8,116.91,116.75,116.85,42267.0,116.3351,116.4447,116.2853,116.3849,42267.0
2020-07-22 15:40:00,116.87,116.96,116.78,116.85,40634.0,116.4048,116.4945,116.3152,116.3849,40634.0
2020-07-22 15:45:00,116.84,117.05,116.79,117.04,69897.0,116.375,116.5841,116.3252,116.5742,69897.0
2020-07-22 15:50:00,117.06,117.15,116.94,117.1,86042.0,116.5941,116.6837,116.4746,116.6339,86042.0
2020-07-22 15:55:00,117.09,117.4,117.09,117.34,263647.0,116.624,116.9327,116.624,116.873,263647.0
2020-07-23 09:30:00,117.15,117.29,116.46,116.96,53543.0,116.6837,116.8232,115.9965,116.4945,53543.0
2020-07-23 09:35:00,116.96,117.9,116.96,117.67,69383.0,116.4945,117.4307,116.4945,117.2017,69383.0
2020-07-23 09:40:00,117.62,117.96,117.24,117.41,37069.0,117.1519,117.4905,116.7734,116.9427,37069.0
2020-07-23 09:45:00,117.49,117.88,117.39,117.88,31478.0,117.0224,117.4108,116.9228,117.4108,31478.0
2020-07-23 09:50:00,117.94,118.09,117.8,118.07,21228.0,117.4706,117.62,117.3311,117.6001,21228.0
2020-07-23 09:55:00,118.04,118.13,117.76,118.13,30241.0,117.5702,117.6598,117.2913,117.6598,30241.0
2020-07-23 10:00:00,118.11,118.11,117.49,117.6,25536.0,117.6399,117.6399,117.0224,117.1319,25536.0
2020-07-23 10:05:00,117.66,117.81,117.45,117.51,17475.0,117.1917,117.3411,116.9825,117.0423,17475.0
2020-07-23 10:10:00,117.45,117.57,117.19,117.55,11746.0,116.9825,117.1021,116.7236,117.0821,11746.0
2020-07-23 10:15:00,117.54,117.76,117.3,117.31,12295.0,117.0722,117.2913,116.8331,116.8431,12295.0
2020-07-23 10:20:00,117.29,117.64,117.29,117.58,36352.0,116.8232,117.1718,116.8232,117.112,36352.0
2020-07-23 10:25:00,117.75,118.04,117.75,117.98,17389.0,117.2813,117.5702,117.2813,117.5104,17389.0
2020-07-23 10:30:00,118.03,118.18,117.95,118.08,31158.0,117.5602,117.7096,117.4805,117.61,31158.0
2020-07-23 10:35:00,118.1,118.41,118.1,118.32,50095.0,117.6299,117.9387,117.6299,117.8491,50095.0
2020-07-23 10:40:00,118.36,118.46,118.12,118.14,22987.0,117.8889,117.9885,117.6499,117.6698,22987.0
2020-07-23 10:45:00,118.11,118.45,118.01,118.32,15049.0,117.6399,117.9785,117.5403,117.8491,15049.0
2020-07-23 10:50:00,118.4,118.46,118.19,118.24,37110.0,117.9287,117.9885,117.7196,117.7694,37110.0
2020-07-23 10:55:00,118.29,118.37,118.21,118.23,12123.0,117.8192,117.8989,117.7395,117.7594,12123.0
2020-07-23 11:00:00,118.17,118.4,118.08,118.1,14183.0,117.6997,117.9287,117.61,117.6299,14183.0
2020-07-23 11:05:00,118.1,118.12,117.85,118.0,35024.0,117.6299,117.6499,117.3809,117.5303,35024.0
2020-07-23 11:10:00,118.03,118.15,117.89,118.1,23256.0,117.5602,117.6797,117.4208,117.6299,23256.0
2020-07-23 11:15:00,118.12,118.13,117.98,118.09,10331.0,117.6499,117.6598,117.5104,117.62,10331.0
2020-07-23 11:20:00,118.11,118.13,117.84,117.88,17648.0,117.6399,117.6598,117.371,117.4108,17648.0
2020-07-23 11:25:00,117.89,118.16,117.89,118.07,14874.0,117.4208,117.6897,117.4208,117.6001,14874.0
2020-07-23 11:30:00,117.98,118.16,117.92,118.16,6613.0,117.5104,117.6897,117.4507,117.6897,6613.0
2020-07-23 11:35:00,118.14,118.27,118.1,118.27,4404.0,117.6698,117.7993,117.6299,117.7993,4404.0
2020-07-23 11:40:00,118.29,118.39,118.18,118.36,93318.0,117.8192,117.9188,117.7096,117.8889,93318.0
2020-07-23 11:45:00,118.37,118.39,118.16,118.25,30915.0,117.8989,117.9188,117.6897,117.7793,30915.0
2020-07-23 11:50:00,118.25,118.26,117.89,117.96,24916.0,117.7793,117.7893,117.4208,117.4905,24916.0
2020-07-23 11:55:00,117.97,118.1,117.9,117.92,24535.0,117.5005,117.6299,117.4307,117.4507,24535.0
2020-07-23 12:00:00,117.92,117.92,117.54,117.6,15812.0,117.4507,117.4507,117.0722,117.1319,15812.0
2020-07-23 12:05:00,117.63,117.72,117.53,117.61,14345.0,117.1618,117.2515,117.0622,117.1419,14345.0
2020-07-23 12:10:00,117.57,117.76,117.46,117.75,17033.0,117.1021,117.2913,116.9925,117.2813,17033.0
2020-07-23 12:15:00,117.73,117.78,117.57,117.64,27931.0,117.2614,117.3112,117.1021,117.1718,27931.0
2020-07-23 12:20:00,117.62,117.78,117.42,117.42,6012.0,117.1519,117.3112,116.9526,116.9526,6012.0
2020-07-23 12:25:00,117.5,117.63,117.43,117.53,38810.0,117.0323,117.1618,116.9626,117.0622,38810.0
2020-07-23 12:30:00,117.54,117.69,117.37,117.38,17276.0,117.0722,117.2216,116.9028,116.9128,17276.0
2020-07-23 12:35:00,117.36,117.36,116.65,116.68,84428.0,116.8929,116.8929,116.1857,116.2156,84428.0
2020-07-23 12:40:00,116.66,117.09,116.66,117.09,20756.0,116.1957,116.624,116.1957,116.624,20756.0
2020-07-23 12:45:00,117.08,117.31,117.08,117.25,26696.0,116.614,116.8431,116.614,116.7833,26696.0
2020-07-23 12:50:00,117.2,117.24,116.9,116.95,32635.0,116.7335,116.7734,116.4347,116.4845,32635.0
2020-07-23 12:55:00,116.97,117.27,116.91,117.27,21441.0,116.5044,116.8032,116.4447,116.8032,21441.0
2020-07-23 13:00:00,117.2,117.49,117.2,117.41,6990.0,116.7335,117.0224,116.7335,116.9427,6990.0
2020-07-23 13:05:00,117.4,117.43,117.32,117.36,22952.0,116.9327,116.9626,116.853,116.8929,22952.0
2020-07-23 13:10:00,117.34,117.43,117.26,117.35,8333.0,116.873,116.9626,116.7933,116.8829,8333.0
2020-07-23 13:15:00,117.3,117.3,117.02,117.12,6428.0,116.8331,116.8331,116.5542,116.6538,6428.0
2020-07-23 13:20:00,117.06,117.06,116.8,116.8,10956.0,116.5941,116.5941,116.3351,116.3351,10956.0
2020-07-23 13:25:00,116.79,116.87,116.7,116.77,17384.0,116.3252,116.4048,116.2355,116.3052,17384.0
2020-07-23 13:30:00,116.77,116.84,116.41,116.49,23819.0,116.3052,116.375,115.9467,116.0263,23819.0
2020-07-23 13:35:00,116.48,116.55,116.13,116.35,135967.0,116.0164,116.0861,115.6678,115.8869,135967.0
2020-07-23 13:40:00,116.35,116.36,115.86,115.99,101398.0,115.8869,115.8969,115.3989,115.5283,101398.0
2020-07-23 13:45:00,115.98,116.12,115.68,115.68,28655.0,115.5184,115.6578,115.2196,115.2196,28655.0
2020-07-23 13:50:00,115.68,115.81,115.45,115.46,84624.0,115.2196,115.3491,114.9905,115.0004,84624.0
2020-07-23 13:55:00,115.5,115.92,115.4,115.86,67272.0,115.0403,115.4586,114.9407,115.3989,67272.0
2020-07-23 14:00:00,115.83,115.83,115.1,115.25,138607.0,115.369,115.369,114.6419,114.7913,138607.0
2020-07-23 14:05:00,115.27,115.38,115.02,115.05,38826.0,114.8112,114.9208,114.5622,114.5921,38826.0
2020-07-23 14:10:00,115.0,115.06,114.18,114.67,191956.0,114.5423,114.602,113.7255,114.2136,191956.0
2020-07-23 14:15:00,114.67,114.72,113.8,114.5,117264.0,114.2136,114.2634,113.3471,114.0443,117264.0
2020-07-23 14:20:00,114.49,115.04,114.39,115.02,97438.0,114.0343,114.5821,113.9347,114.5622,97438.0
2020-07-23 14:25:00,115.0,115.04,114.75,115.0,33684.0,114.5423,114.5821,114.2933,114.5423,33684.0
2020-07-23 14:30:00,114.99,115.37,114.87,115.29,60507.0,114.5323,114.9108,114.4128,114.8311,60507.0
2020-07-23 14:35:00,115.32,115.34,114.74,114.74,20987.0,114.861,114.8809,114.2833,114.2833,20987.0
2020-07-23 14:40:00,114.79,115.27,114.73,115.17,42598.0,114.3331,114.8112,114.2734,114.7116,42598.0
2020-07-23 14:45:00,115.15,115.41,114.96,115.38,81504.0,114.6917,114.9506,114.5024,114.9208,81504.0
2020-07-23 14:50:00,115.37,115.59,115.36,115.52,82148.0,114.9108,115.1299,114.9008,115.0602,82148.0
2020-07-23 14:55:00,115.52,115.52,115.21,115.5,82987.0,115.0602,115.0602,114.7514,115.0403,82987.0
2020-07-23 15:00:00,115.51,115.59,115.22,115.54,144921.0,115.0502,115.1299,114.7614,115.0801,144921.0
2020-07-23 15:05:00,115.54,115.65,115.23,115.28,107565.0,115.0801,115.1897,114.7714,114.8212,107565.0
2020-07-23 15:10:00,115.24,115.71,115.24,115.64,196057.0,114.7813,115.2495,114.7813,115.1797,196057.0
2020-07-23 15:15:00,115.6,115.76,115.49,115.66,99030.0,115.1399,115.2993,115.0303,115.1997,99030.0
2020-07-23 15:20:00,115.66,115.84,115.52,115.52,132389.0,115.1997,115.3789,115.0602,115.0602,132389.0
2020-07-23 15:25:00,115.53,115.6,115.37,115.45,148167.0,115.0702,115.1399,114.9108,114.9905,148167.0
2020-07-23 15:30:00,115.45,115.46,114.93,115.42,155873.0,114.9905,115.0004,114.4726,114.9606,155873.0
2020-07-23 15:35:00,115.4,115.46,115.15,115.18,61303.0,114.9407,115.0004,114.6917,114.7216,61303.0
2020-07-23 15:40:00,115.1,115.17,114.91,114.97,44558.0,114.6419,114.7116,114.4526,114.5124,44558.0
2020-07-23 15:45:00,114.98,115.13,114.97,115.0,101428.0,114.5224,114.6718,114.5124,114.5423,101428.0
2020-07-23 15:50:00,115.0,115.01,114.62,114.81,73798.0,114.5423,114.5522,114.1638,114.353,73798.0
2020-07-23 15:55:00,114.79,115.01,114.74,114.99,198727.0,114.3331,114.5522,114.2833,114.5323,198727.0
2020-07-24 09:30:00,113.75,114.0,111.77,112.19,241348.0,113.2973,113.5463,111.3251,111.7435,241348.0
2020-07-24 09:35:00,112.14,112.44,110.99,111.41,167954.0,111.6937,111.9925,110.5482,110.9666,167954.0
2020-07-24 09:40:00,111.41,111.82,111.13,111.66,92799.0,110.9666,111.3749,110.6877,111.2156,92799.0
2020-07-24 09:45:00,111.63,112.16,111.44,111.7,173082.0,111.1857,111.7136,110.9964,111.2554,173082.0
2020-07-24 09:50:00,111.62,111.62,111.13,111.25,107662.0,111.1757,111.1757,110.6877,110.8072,107662.0
2020-07-24 09:55:00,111.23,112.4,111.21,112.4,217517.0,110.7873,111.9526,110.7674,111.9526,217517.0
2020-07-24 10:00:00,112.41,112.97,112.27,112.72,211473.0,111.9626,112.5204,111.8231,112.2714,211473.0
2020-07-24 10:05:00,112.72,113.03,112.43,112.66,89253.0,112.2714,112.5801,111.9825,112.2116,89253.0
2020-07-24 10:10:00,112.61,112.73,112.19,112.4,36582.0,112.1618,112.2813,111.7435,111.9526,36582.0
2020-07-24 10:15:00,112.4,112.74,112.35,112.5,52570.0,111.9526,112.2913,111.9028,112.0522,52570.0
2020-07-24 10:20:00,112.59,113.12,112.59,112.86,122455.0,112.1419,112.6698,112.1419,112.4108,122455.0
2020-07-24 10:25:00,112.86,112.98,112.57,112.6,58109.0,112.4108,112.5303,112.122,112.1518,58109.0
2020-07-24 10:30:00,112.64,112.73,112.09,112.14,41411.0,112.1917,112.2813,111.6439,111.6937,41411.0
2020-07-24 10:35:00,112.17,112.81,112.15,112.5,83082.0,111.7235,112.361,111.7036,112.0522,83082.0
2020-07-24 10:40:00,112.5,112.97,112.5,112.92,82267.0,112.0522,112.5204,112.0522,112.4706,82267.0
2020-07-24 10:45:00,112.96,113.11,112.7,112.82,77705.0,112.5104,112.6598,112.2514,112.371,77705.0
2020-07-24 10:50:00,112.82,113.28,112.73,113.16,52433.0,112.371,112.8291,112.2813,112.7096,52433.0
2020-07-24 10:55:00,113.17,113.46,113.16,113.38,118023.0,112.7196,113.0084,112.7096,112.9287,118023.0
2020-07-24 11:00:00,113.39,113.46,112.83,112.84,64056.0,112.9387,113.0084,112.3809,112.3909,64056.0
2020-07-24 11:05:00,112.86,113.05,112.77,112.89,60926.0,112.4108,112.6,112.3212,112.4407,60926.0
2020-07-24 11:10:00,112.87,112.91,112.57,112.61,68654.0,112.4208,112.4606,112.122,112.1618,68654.0
2020-07-24 11:15:00,112.61,112.69,112.34,112.46,77767.0,112.1618,112.2415,111.8929,112.0124,77767.0
2020-07-24 11:20:00,112.49,112.62,112.39,112.51,45213.0,112.0423,112.1718,111.9427,112.0622,45213.0
2020-07-24 11:25:00,112.47,112.81,112.44,112.7,51273.0,112.0223,112.361,111.9925,112.2514,51273.0
2020-07-24 11:30:00,112.72,112.81,112.54,112.61,41262.0,112.2714,112.361,112.0921,112.1618,41262.0
2020-07-24 11:35:00,112.57,112.68,112.33,112.42,52563.0,112.122,112.2315,111.8829,111.9725,52563.0
2020-07-24 11:40:00,112.41,112.52,112.31,112.5,56348.0,111.9626,112.0722,111.863,112.0522,56348.0
2020-07-24 11:45:00,112.48,112.54,112.12,112.16,90526.0,112.0323,112.0921,111.6737,111.7136,90526.0
2020-07-24 11:50:00,112.15,112.17,111.82,111.91,104056.0,111.7036,111.7235,111.3749,111.4646,104056.0
2020-07-24 11:55:00,111.92,112.16,111.84,112.1,58781.0,111.4745,111.7136,111.3949,111.6538,58781.0
2020-07-24 12:00:00,112.11,112.14,111.92,112.04,31909.0,111.6638,111.6937,111.4745,111.5941,31909.0
2020-07-24 12:05:00,112.05,112.07,111.73,111.8,33426.0,111.604,111.6239,111.2853,111.355,33426.0
2020-07-24 12:10:00,111.75,111.92,111.67,111.69,51253.0,111.3052,111.4745,111.2255,111.2455,51253.0
2020-07-24 12:15:00,111.65,111.75,111.52,111.59,57101.0,111.2056,111.3052,111.0761,111.1459,57101.0
2020-07-24 12:20:00,111.6,111.87,111.54,111.68,45900.0,111.1558,111.4247,111.0961,111.2355,45900.0
2020-07-24 12:25:00,111.68,111.94,111.68,111.92,18936.0,111.2355,111.4945,111.2355,111.4745,18936.0
2020-07-24 12:30:00,111.91,111.93,111.63,111.73,29951.0,111.4646,111.4845,111.1857,111.2853,29951.0
2020-07-24 12:35:00,111.75,111.91,111.72,111.91,11231.0,111.3052,111.4646,111.2753,111.4646,11231.0
2020-07-24 12:40:00,111.9,111.95,111.79,111.87,28271.0,111.4546,111.5044,111.3451,111.4247,28271.0
2020-07-24 12:45:00,111.85,111.97,111.83,111.93,14663.0,111.4048,111.5243,111.3849,111.4845,14663.0
2020-07-24 12:50:00,111.92,111.94,111.73,111.76,50063.0,111.4745,111.4945,111.2853,111.3152,50063.0
2020-07-24 12:55:00,111.75,111.8,111.61,111.79,21514.0,111.3052,111.355,111.1658,111.3451,21514.0
2020-07-24 13:00:00,111.77,111.94,111.73,111.91,42076.0,111.3251,111.4945,111.2853,111.4646,42076.0
2020-07-24 13:05:00,111.96,111.99,111.41,111.54,54223.0,111.5144,111.5443,110.9666,111.0961,54223.0
2020-07-24 13:10:00,111.53,111.58,111.27,111.29,22659.0,111.0861,111.1359,110.8271,110.847,22659.0
2020-07-24 13:15:00,111.29,111.33,111.14,111.26,83197.0,110.847,110.8869,110.6976,110.8172,83197.0
2020-07-24 13:20:00,111.29,111.56,111.28,111.56,31405.0,110.847,111.116,110.8371,111.116,31405.0
2020-07-24 13:25:00,111.56,111.8,111.56,111.8,13740.0,111.116,111.355,111.116,111.355,13740.0
2020-07-24 13:30:00,111.82,111.89,111.71,111.72,46111.0,111.3749,111.4447,111.2654,111.2753,46111.0
2020-07-24 13:35:00,111.75,112.43,111.75,111.98,62009.0,111.3052,111.9825,111.3052,111.5343,62009.0
2020-07-24 13:40:00,111.97,112.22,111.94,112.17,21524.0,111.5243,111.7733,111.4945,111.7235,21524.0
2020-07-24 13:45:00,112.16,112.56,112.16,112.56,27213.0,111.7136,112.112,111.7136,112.112,27213.0
2020-07-24 13:50:00,112.55,112.56,112.3,112.4,48097.0,112.102,112.112,111.853,111.9526,48097.0
2020-07-24 13:55:00,112.42,112.43,112.24,112.26,13480.0,111.9725,111.9825,111.7933,111.8132,13480.0
2020-07-24 14:00:00,112.32,112.5,112.17,112.37,26348.0,111.8729,112.0522,111.7235,111.9227,26348.0
2020-07-24 14:05:00,112.36,112.71,112.27,112.7,27805.0,111.9128,112.2614,111.8231,112.2514,27805.0
2020-07-24 14:10:00,112.7,112.75,112.5,112.64,88381.0,112.2514,112.3012,112.0522,112.1917,88381.0
2020-07-24 14:15:00,112.65,112.69,112.45,112.52,24176.0,112.2016,112.2415,112.0024,112.0722,24176.0
2020-07-24 14:20:00,112.52,112.77,112.5,112.77,47927.0,112.0722,112.3212,112.0522,112.3212,47927.0
2020-07-24 14:25:00,112.77,112.94,112.73,112.91,46722.0,112.3212,112.4905,112.2813,112.4606,46722.0
2020-07-24 14:30:00,112.9,113.02,112.51,112.51,45935.0,112.4506,112.5702,112.0622,112.0622,45935.0
2020-07-24 14:35:00,112.57,112.68,112.41,112.67,55846.0,112.122,112.2315,111.9626,112.2216,55846.0
2020-07-24 14:40:00,112.67,112.79,112.64,112.7,24950.0,112.2216,112.3411,112.1917,112.2514,24950.0
2020-07-24 14:45:00,112.72,112.81,112.52,112.53,39663.0,112.2714,112.361,112.0722,112.0821,39663.0
2020-07-24 14:50:00,112.53,112.55,112.29,112.32,53782.0,112.0821,112.102,111.8431,111.8729,53782.0
2020-07-24 14:55:00,112.32,112.53,112.24,112.46,54837.0,111.8729,112.0821,111.7933,112.0124,54837.0
2020-07-24 15:00:00,112.48,112.56,112.39,112.53,24423.0,112.0323,112.112,111.9427,112.0821,24423.0
2020-07-24 15:05:00,112.5,112.7,112.48,112.59,46295.0,112.0522,112.2514,112.0323,112.1419,46295.0
2020-07-24 15:10:00,112.59,112.68,112.5,112.53,38397.0,112.1419,112.2315,112.0522,112.0821,38397.0
2020-07-24 15:15:00,112.5,112.57,112.13,112.16,44604.0,112.0522,112.122,111.6837,111.7136,44604.0
2020-07-24 15:20:00,112.16,112.31,112.04,112.05,44115.0,111.7136,111.863,111.5941,111.604,44115.0
2020-07-24 15:25:00,112.08,112.19,111.99,112.08,111140.0,111.6339,111.7435,111.5443,111.6339,111140.0
2020-07-24 15:30:00,112.06,112.12,111.86,111.89,86083.0,111.614,111.6737,111.4148,111.4447,86083.0
2020-07-24 15:35:00,111.89,112.22,111.87,112.17,67676.0,111.4447,111.7733,111.4247,111.7235,67676.0
2020-07-24 15:40:00,112.18,112.28,111.99,112.01,50174.0,111.7335,111.8331,111.5443,111.5642,50174.0
2020-07-24 15:45:00,112.0,112.05,111.89,112.04,61056.0,111.5542,111.604,111.4447,111.5941,61056.0
2020-07-24 15:50:00,112.01,112.22,111.71,112.07,170885.0,111.5642,111.7733,111.2654,111.6239,170885.0
2020-07-24 15:55:00,112.03,112.24,111.8,112.22,456649.0,111.5841,111.7933,111.355,111.7733,456649.0
2020-07-27 09:30:00,112.95,113.22,112.44,112.98,98491.0,112.5004,112.7694,111.9925,112.5303,98491.0
2020-07-27 09:35:00,113.02,113.69,113.02,113.46,75446.0,112.5702,113.2375,112.5702,113.0084,75446.0
2020-07-27 09:40:00,113.35,113.89,113.33,113.64,40421.0,112.8988,113.4367,112.8789,113.1877,40421.0
2020-07-27 09:45:00,113.67,114.01,113.45,114.01,41821.0,113.2176,113.5562,112.9984,113.5562,41821.0
2020-07-27 09:50:00,114.0,114.07,113.65,113.93,136610.0,113.5463,113.616,113.1977,113.4765,136610.0
2020-07-27 09:55:00,113.95,114.29,113.84,114.19,117991.0,113.4965,113.8351,113.3869,113.7355,117991.0
2020-07-27 10:00:00,114.15,114.48,114.14,114.44,104928.0,113.6957,114.0243,113.6857,113.9845,104928.0
2020-07-27 10:05:00,114.46,114.61,114.28,114.55,124628.0,114.0044,114.1538,113.8251,114.0941,124628.0
2020-07-27 10:10:00,114.58,114.86,114.34,114.52,44710.0,114.124,114.4028,113.8849,114.0642,44710.0
2020-07-27 10:15:00,114.52,114.82,114.37,114.63,57084.0,114.0642,114.363,113.9148,114.1738,57084.0
2020-07-27 10:20:00,114.69,114.78,114.36,114.38,37573.0,114.2335,114.3232,113.9048,113.9247,37573.0
2020-07-27 10:25:00,114.38,114.64,114.34,114.61,55186.0,113.9247,114.1837,113.8849,114.1538,55186.0
2020-07-27 10:30:00,114.6,114.88,114.54,114.75,16514.0,114.1439,114.4228,114.0841,114.2933,16514.0
2020-07-27 10:35:00,114.67,114.85,114.67,114.7,19396.0,114.2136,114.3929,114.2136,114.2435,19396.0
2020-07-27 10:40:00,114.71,114.74,114.41,114.48,18520.0,114.2534,114.2833,113.9546,114.0243,18520.0
2020-07-27 10:45:00,114.44,114.74,114.38,114.39,15906.0,113.9845,114.2833,113.9247,113.9347,15906.0
2020-07-27 10:50:00,114.39,114.44,114.19,114.31,9067.0,113.9347,113.9845,113.7355,113.855,9067.0
2020-07-27 10:55:00,114.37,114.52,114.15,114.2,22602.0,113.9148,114.0642,113.6957,113.7455,22602.0
2020-07-27 11:00:00,114.16,114.28,114.02,114.18,20697.0,113.7056,113.8251,113.5662,113.7255,20697.0
2020-07-27 11:05:00,114.15,114.21,113.91,113.97,15587.0,113.6957,113.7554,113.4566,113.5164,15587.0
2020-07-27 11:10:00,114.01,114.07,113.43,113.45,19870.0,113.5562,113.616,112.9785,112.9984,19870.0
2020-07-27 11:15:00,113.46,113.63,113.3,113.62,37038.0,113.0084,113.1777,112.849,113.1678,37038.0
2020-07-27 11:20:00,113.65,113.65,113.13,113.19,6101.0,113.1977,113.1977,112.6797,112.7395,6101.0
2020-07-27 11:25:00,113.19,113.28,113.0,113.14,31970.0,112.7395,112.8291,112.5502,112.6897,31970.0
2020-07-27 11:30:00,113.03,113.24,113.01,113.05,47434.0,112.5801,112.7893,112.5602,112.6,47434.0
2020-07-27 11:35:00,113.03,113.04,112.66,112.71,48416.0,112.5801,112.5901,112.2116,112.2614,48416.0
2020-07-27 11:40:00,112.67,112.92,112.58,112.91,51208.0,112.2216,112.4706,112.1319,112.4606,51208.0
2020-07-27 11:45:00,112.92,113.42,112.92,113.41,13260.0,112.4706,112.9686,112.4706,112.9586,13260.0
2020-07-27 11:50:00,113.35,113.64,113.34,113.64,15333.0,112.8988,113.1877,112.8889,113.1877,15333.0
2020-07-27 11:55:00,113.64,113.69,113.44,113.46,42934.0,113.1877,113.2375,112.9885,113.0084,42934.0
2020-07-27 12:00:00,113.47,113.62,113.41,113.62,12570.0,113.0184,113.1678,112.9586,113.1678,12570.0
2020-07-27 12:05:00,113.59,113.75,113.56,113.67,15526.0,113.1379,113.2973,113.108,113.2176,15526.0
2020-07-27 12:10:00,113.7,113.78,113.61,113.71,16048.0,113.2475,113.3271,113.1578,113.2574,16048.0
2020-07-27 12:15:00,113.73,113.8,113.64,113.75,4695.0,113.2773,113.3471,113.1877,113.2973,4695.0
2020-07-27 12:20:00,113.74,114.0,113.72,113.95,14139.0,113.2873,113.5463,113.2674,113.4965,14139.0
2020-07-27 12:25:00,113.96,114.01,113.87,113.91,23091.0,113.5064,113.5562,113.4168,113.4566,23091.0
2020-07-27 12:30:00,113.92,113.92,113.77,113.77,11877.0,113.4666,113.4666,113.3172,113.3172,11877.0
2020-07-27 12:35:00,113.77,113.88,113.67,113.85,6878.0,113.3172,113.4267,113.2176,113.3969,6878.0
2020-07-27 12:40:00,113.86,113.98,113.78,113.92,14359.0,113.4068,113.5263,113.3271,113.4666,14359.0
2020-07-27 12:45:00,113.92,113.92,113.73,113.73,5250.0,113.4666,113.4666,113.2773,113.2773,5250.0
2020-07-27 12:50:00,113.72,113.78,113.71,113.76,11805.0,113.2674,113.3271,113.2574,113.3072,11805.0
2020-07-27 12:55:00,113.74,113.84,113.69,113.82,10566.0,113.2873,113.3869,113.2375,113.367,10566.0
2020-07-27 13:00:00,113.83,113.94,113.83,113.88,19128.0,113.3769,113.4865,113.3769,113.4267,19128.0
2020-07-27 13:05:00,113.86,113.88,113.71,113.76,27656.0,113.4068,113.4267,113.2574,113.3072,27656.0
2020-07-27 13:10:00,113.76,113.86,113.72,113.86,9122.0,113.3072,113.4068,113.2674,113.4068,9122.0
2020-07-27 13:15:00,113.84,113.89,113.81,113.88,5811.0,113.3869,113.4367,113.357,113.4267,5811.0
2020-07-27 13:20:00,113.9,114.04,113.9,113.9,25699.0,113.4467,113.5861,113.4467,113.4467,25699.0
2020-07-27 13:25:00,113.91,114.12,113.91,114.12,11834.0,113.4566,113.6658,113.4566,113.6658,11834.0
2020-07-27 13:30:00,114.07,114.09,114.0,114.05,21237.0,113.616,113.6359,113.5463,113.5961,21237.0
2020-07-27 13:35:00,114.04,114.19,114.01,114.19,7346.0,113.5861,113.7355,113.5562,113.7355,7346.0
2020-07-27 13:40:00,114.23,114.23,114.14,114.17,5236.0,113.7753,113.7753,113.6857,113.7156,5236.0
2020-07-27 13:45:00,114.22,114.25,114.14,114.15,6330.0,113.7654,113.7953,113.6857,113.6957,6330.0
2020-07-27 13:50:00,114.2,114.21,114.05,114.06,24286.0,113.7455,113.7554,113.5961,113.606,24286.0
2020-07-27 13:55:00,114.01,114.08,114.0,114.05,12560.0,113.5562,113.6259,113.5463,113.5961,12560.0
2020-07-27 14:00:00,114.05,114.12,114.02,114.08,11357.0,113.5961,113.6658,113.5662,113.6259,11357.0
2020-07-27 14:05:00,114.14,114.34,114.14,114.25,10733.0,113.6857,113.8849,113.6857,113.7953,10733.0
2020-07-27 14:10:00,114.24,114.24,114.15,114.15,8448.0,113.7853,113.7853,113.6957,113.6957,8448.0
2020-07-27 14:15:00,114.18,114.18,113.95,114.02,15130.0,113.7255,113.7255,113.4965,113.5662,15130.0
2020-07-27 14:20:00,114.03,114.4,114.03,114.39,16920.0,113.5761,113.9447,113.5761,113.9347,16920.0
2020-07-27 14:25:00,114.38,114.42,114.29,114.32,20858.0,113.9247,113.9646,113.8351,113.865,20858.0
2020-07-27 14:30:00,114.34,114.36,114.26,114.27,9028.0,113.8849,113.9048,113.8052,113.8152,9028.0
2020-07-27 14:35:00,114.33,114.47,114.27,114.44,15880.0,113.8749,114.0144,113.8152,113.9845,15880.0
2020-07-27 14:40:00,114.43,114.57,114.4,114.55,25405.0,113.9745,114.114,113.9447,114.0941,25405.0
2020-07-27 14:45:00,114.56,114.6,114.36,114.6,23310.0,114.104,114.1439,113.9048,114.1439,23310.0
2020-07-27 14:50:00,114.61,114.72,114.49,114.53,18996.0,114.1538,114.2634,114.0343,114.0742,18996.0
2020-07-27 14:55:00,114.55,114.67,114.44,114.61,13543.0,114.0941,114.2136,113.9845,114.1538,13543.0
2020-07-27 15:00:00,114.62,114.92,114.59,114.88,26309.0,114.1638,114.4626,114.1339,114.4228,26309.0
2020-07-27 15:05:00,114.89,114.98,114.88,114.92,20721.0,114.4327,114.5224,114.4228,114.4626,20721.0
2020-07-27 15:10:00,114.91,115.14,114.9,115.09,57289.0,114.4526,114.6817,114.4427,114.6319,57289.0
2020-07-27 15:15:00,115.1,115.24,115.09,115.18,80384.0,114.6419,114.7813,114.6319,114.7216,80384.0
2020-07-27 15:20:00,115.19,115.42,115.19,115.28,23229.0,114.7315,114.9606,114.7315,114.8212,23229.0
2020-07-27 15:25:00,115.26,115.36,115.12,115.21,41962.0,114.8012,114.9008,114.6618,114.7514,41962.0
2020-07-27 15:30:00,115.2,115.33,115.2,115.29,12268.0,114.7415,114.871,114.7415,114.8311,12268.0
2020-07-27 15:35:00,115.24,115.33,115.17,115.23,57990.0,114.7813,114.871,114.7116,114.7714,57990.0
2020-07-27 15:40:00,115.24,115.32,115.1,115.18,86252.0,114.7813,114.861,114.6419,114.7216,86252.0
2020-07-27 15:45:00,115.17,115.29,115.14,115.25,66967.0,114.7116,114.8311,114.6817,114.7913,66967.0
2020-07-27 15:50:00,115.24,115.3,115.06,115.23,105561.0,114.7813,114.8411,114.602,114.7714,105561.0
2020-07-27 15:55:00,115.25,115.29,115.12,115.17,219951.0,114.7913,114.8311,114.6618,114.7116,219951.0
2020-07-28 09:30:00,115.05,115.09,114.16,115.03,91320.0,114.5921,114.6319,113.7056,114.5722,91320.0
2020-07-28 09:35:00,115.07,115.4,114.47,115.02,79721.0,114.612,114.9407,114.0144,114.5622,79721.0
2020-07-28 09:40:00,114.99,115.43,114.8,115.43,49364.0,114.5323,114.9706,114.3431,114.9706,49364.0
2020-07-28 09:45:00,115.46,115.46,114.9,115.23,38663.0,115.0004,115.0004,114.4427,114.7714,38663.0
2020-07-28 09:50:00,115.19,115.19,113.9,113.91,106762.0,114.7315,114.7315,113.4467,113.4566,106762.0
2020-07-28 09:55:00,113.83,114.02,113.55,113.85,108111.0,113.3769,113.5662,113.0981,113.3969,108111.0
2020-07-28 10:00:00,113.83,114.4,113.74,114.24,91496.0,113.3769,113.9447,113.2873,113.7853,91496.0
2020-07-28 10:05:00,114.17,114.39,114.04,114.08,105857.0,113.7156,113.9347,113.5861,113.6259,105857.0
2020-07-28 10:10:00,114.06,114.24,113.6,113.9,63095.0,113.606,113.7853,113.1479,113.4467,63095.0
2020-07-28 10:15:00,113.93,114.2,113.77,113.98,45289.0,113.4765,113.7455,113.3172,113.5263,45289.0
2020-07-28 10:20:00,114.01,114.18,113.97,114.12,32060.0,113.5562,113.7255,113.5164,113.6658,32060.0
2020-07-28 10:25:00,114.19,114.32,113.99,114.28,17742.0,113.7355,113.865,113.5363,113.8251,17742.0
2020-07-28 10:30:00,114.25,114.44,113.99,114.08,18655.0,113.7953,113.9845,113.5363,113.6259,18655.0
2020-07-28 10:35:00,114.02,114.18,113.84,114.01,14907.0,113.5662,113.7255,113.3869,113.5562,14907.0
2020-07-28 10:40:00,113.85,113.92,113.58,113.58,20434.0,113.3969,113.4666,113.1279,113.1279,20434.0
2020-07-28 10:45:00,113.57,113.76,113.49,113.76,41180.0,113.118,113.3072,113.0383,113.3072,41180.0
2020-07-28 10:50:00,113.78,113.78,113.49,113.78,10447.0,113.3271,113.3271,113.0383,113.3271,10447.0
2020-07-28 10:55:00,113.86,113.99,113.77,113.77,8709.0,113.4068,113.5363,113.3172,113.3172,8709.0
2020-07-28 11:00:00,113.8,113.84,113.53,113.53,18883.0,113.3471,113.3869,113.0781,113.0781,18883.0
2020-07-28 11:05:00,113.52,113.56,113.36,113.38,27479.0,113.0682,113.108,112.9088,112.9287,27479.0
2020-07-28 11:10:00,113.35,113.65,113.14,113.57,64400.0,112.8988,113.1977,112.6897,113.118,64400.0
2020-07-28 11:15:00,113.51,113.67,113.33,113.38,19597.0,113.0582,113.2176,112.8789,112.9287,19597.0
2020-07-28 11:20:00,113.38,113.42,113.27,113.33,12451.0,112.9287,112.9686,112.8192,112.8789,12451.0
2020-07-28 11:25:00,113.3,113.55,113.27,113.55,13555.0,112.849,113.0981,112.8192,113.0981,13555.0
2020-07-28 11:30:00,113.56,113.79,113.53,113.65,12135.0,113.108,113.3371,113.0781,113.1977,12135.0
2020-07-28 11:35:00,113.72,113.98,113.65,113.9,48213.0,113.2674,113.5263,113.1977,113.4467,48213.0
2020-07-28 11:40:00,113.9,114.07,113.84,113.84,32812.0,113.4467,113.616,113.3869,113.3869,32812.0
2020-07-28 11:45:00,113.86,114.03,113.76,113.98,9158.0,113.4068,113.5761,113.3072,113.5263,9158.0
2020-07-28 11:50:00,113.97,113.99,113.79,113.82,4033.0,113.5164,113.5363,113.3371,113.367,4033.0
2020-07-28 11:55:00,113.83,113.91,113.82,113.85,11113.0,113.3769,113.4566,113.367,113.3969,11113.0
2020-07-28 12:00:00,113.82,113.85,113.73,113.77,35773.0,113.367,113.3969,113.2773,113.3172,35773.0
2020-07-28 12:05:00,113.72,113.79,113.58,113.77,28441.0,113.2674,113.3371,113.1279,113.3172,28441.0
2020-07-28 12:10:00,113.78,113.79,113.56,113.75,13532.0,113.3271,113.3371,113.108,113.2973,13532.0
2020-07-28 12:15:00,113.74,113.83,113.7,113.7,4300.0,113.2873,113.3769,113.2475,113.2475,4300.0
2020-07-28 12:20:00,113.69,113.9,113.69,113.84,3164.0,113.2375,113.4467,113.2375,113.3869,3164.0
2020-07-28 12:25:00,113.93,113.98,113.88,113.97,6578.0,113.4765,113.5263,113.4267,113.5164,6578.0
2020-07-28 12:30:00,113.97,114.05,113.86,114.01,21058.0,113.5164,113.5961,113.4068,113.5562,21058.0
2020-07-28 12:35:00,113.99,114.17,113.99,114.12,20608.0,113.5363,113.7156,113.5363,113.6658,20608.0
2020-07-28 12:40:00,114.08,114.09,113.91,114.04,6728.0,113.6259,113.6359,113.4566,113.5861,6728.0
2020-07-28 12:45:00,114.06,114.23,114.06,114.13,9097.0,113.606,113.7753,113.606,113.6757,9097.0
2020-07-28 12:50:00,114.16,114.17,114.1,114.17,7731.0,113.7056,113.7156,113.6459,113.7156,7731.0
2020-07-28 12:55:00,114.18,114.18,114.09,114.1,3655.0,113.7255,113.7255,113.6359,113.6459,3655.0
2020-07-28 13:00:00,114.07,114.13,113.9,114.01,12720.0,113.616,113.6757,113.4467,113.5562,12720.0
2020-07-28 13:05:00,114.0,114.02,113.84,113.92,6283.0,113.5463,113.5662,113.3869,113.4666,6283.0
2020-07-28 13:10:00,113.8,113.83,113.58,113.58,4940.0,113.3471,113.3769,113.1279,113.1279,4940.0
2020-07-28 13:15:00,113.57,113.7,113.57,113.68,3786.0,113.118,113.2475,113.118,113.2275,3786.0
2020-07-28 13:20:00,113.69,113.83,113.69,113.83,4450.0,113.2375,113.3769,113.2375,113.3769,4450.0
2020-07-28 13:25:00,113.78,113.81,113.69,113.73,17152.0,113.3271,113.357,113.2375,113.2773,17152.0
2020-07-28 13:30:00,113.74,113.76,113.65,113.72,10122.0,113.2873,113.3072,113.1977,113.2674,10122.0
2020-07-28 13:35:00,113.72,113.76,113.68,113.68,15363.0,113.2674,113.3072,113.2275,113.2275,15363.0
2020-07-28 13:40:00,113.67,113.67,113.56,113.58,10671.0,113.2176,113.2176,113.108,113.1279,10671.0
2020-07-28 13:45:00,113.56,113.62,113.48,113.48,19375.0,113.108,113.1678,113.0283,113.0283,19375.0
2020-07-28 13:50:00,113.48,113.5,113.29,113.34,29540.0,113.0283,113.0483,112.8391,112.8889,29540.0
2020-07-28 13:55:00,113.32,113.39,113.27,113.3,11700.0,112.869,112.9387,112.8192,112.849,11700.0
2020-07-28 14:00:00,113.32,113.32,113.15,113.17,63559.0,112.869,112.869,112.6996,112.7196,63559.0
2020-07-28 14:05:00,113.18,113.25,113.09,113.15,29898.0,112.7295,112.7992,112.6399,112.6996,29898.0
2020-07-28 14:10:00,113.16,113.34,113.16,113.2,13708.0,112.7096,112.8889,112.7096,112.7494,13708.0
2020-07-28 14:15:00,113.24,113.42,113.23,113.41,35488.0,112.7893,112.9686,112.7793,112.9586,35488.0
2020-07-28 14:20:00,113.42,113.43,113.33,113.43,3700.0,112.9686,112.9785,112.8789,112.9785,3700.0
2020-07-28 14:25:00,113.41,113.51,113.29,113.32,28264.0,112.9586,113.0582,112.8391,112.869,28264.0
2020-07-28 14:30:00,113.32,113.37,113.25,113.34,40629.0,112.869,112.9188,112.7992,112.8889,40629.0
2020-07-28 14:35:00,113.35,113.42,113.19,113.22,37143.0,112.8988,112.9686,112.7395,112.7694,37143.0
2020-07-28 14:40:00,113.21,113.24,113.08,113.12,10696.0,112.7594,112.7893,112.6299,112.6698,10696.0
2020-07-28 14:45:00,113.12,113.23,113.08,113.17,27157.0,112.6698,112.7793,112.6299,112.7196,27157.0
2020-07-28 14:50:00,113.19,113.26,113.06,113.22,9523.0,112.7395,112.8092,112.61,112.7694,9523.0
2020-07-28 14:55:00,113.26,113.28,113.1,113.11,10019.0,112.8092,112.8291,112.6498,112.6598,10019.0
2020-07-28 15:00:00,113.13,113.18,112.97,113.0,20821.0,112.6797,112.7295,112.5204,112.5502,20821.0
2020-07-28 15:05:00,112.97,113.05,112.8,112.82,25745.0,112.5204,112.6,112.351,112.371,25745.0
2020-07-28 15:10:00,112.8,112.87,112.66,112.68,16759.0,112.351,112.4208,112.2116,112.2315,16759.0
2020-07-28 15:15:00,112.67,112.99,112.62,112.99,50327.0,112.2216,112.5403,112.1718,112.5403,50327.0
2020-07-28 15:20:00,112.96,113.07,112.89,112.96,19746.0,112.5104,112.62,112.4407,112.5104,19746.0
2020-07-28 15:25:00,112.98,113.11,112.94,113.07,9615.0,112.5303,112.6598,112.4905,112.62,9615.0
2020-07-28 15:30:00,113.05,113.13,112.8,112.82,20923.0,112.6,112.6797,112.351,112.371,20923.0
2020-07-28 15:35:00,112.84,112.96,112.74,112.76,19641.0,112.3909,112.5104,112.2913,112.3112,19641.0
2020-07-28 15:40:00,112.76,112.79,112.65,112.69,25771.0,112.3112,112.3411,112.2016,112.2415,25771.0
2020-07-28 15:45:00,112.7,112.86,112.62,112.62,97261.0,112.2514,112.4108,112.1718,112.1718,97261.0
2020-07-28 15:50:00,112.6,112.61,112.37,112.42,100519.0,112.1518,112.1618,111.9227,111.9725,100519.0
2020-07-28 15:55:00,112.42,112.47,112.08,112.2,223915.0,111.9725,112.0223,111.6339,111.7534,223915.0
2020-07-29 09:30:00,112.75,113.26,112.44,113.12,89702.0,112.3012,112.8092,111.9925,112.6698,89702.0
2020-07-29 09:35:00,113.11,113.11,112.18,112.44,69486.0,112.6598,112.6598,111.7335,111.9925,69486.0
2020-07-29 09:40:00,112.41,112.62,112.17,112.33,54582.0,111.9626,112.1718,111.7235,111.8829,54582.0
2020-07-29 09:45:00,112.29,112.41,111.65,111.66,40368.0,111.8431,111.9626,111.2056,111.2156,40368.0
2020-07-29 09:50:00,111.69,112.1,111.6,111.85,33377.0,111.2455,111.6538,111.1558,111.4048,33377.0
2020-07-29 09:55:00,111.89,112.29,111.81,112.04,55807.0,111.4447,111.8431,111.365,111.5941,55807.0
2020-07-29 10:00:00,112.09,112.33,111.95,111.99,29208.0,111.6439,111.8829,111.5044,111.5443,29208.0
2020-07-29 10:05:00,111.97,112.1,111.63,111.74,36531.0,111.5243,111.6538,111.1857,111.2953,36531.0
2020-07-29 10:10:00,111.71,111.74,111.43,111.54,51226.0,111.2654,111.2953,110.9865,111.0961,51226.0
2020-07-29 10:15:00,111.57,111.58,111.21,111.27,40241.0,111.1259,111.1359,110.7674,110.8271,40241.0
2020-07-29 10:20:00,111.28,111.33,111.11,111.11,78538.0,110.8371,110.8869,110.6678,110.6678,78538.0
2020-07-29 10:25:00,111.12,111.46,111.12,111.39,114572.0,110.6777,111.0164,110.6777,110.9466,114572.0
2020-07-29 10:30:00,111.4,111.46,110.96,111.04,109718.0,110.9566,111.0164,110.5184,110.598,109718.0
2020-07-29 10:35:00,111.06,111.43,111.03,111.34,41268.0,110.618,110.9865,110.5881,110.8968,41268.0
2020-07-29 10:40:00,111.34,111.35,110.87,110.89,45616.0,110.8968,110.9068,110.4287,110.4486,45616.0
2020-07-29 10:45:00,110.92,110.94,110.42,110.49,56746.0,110.4785,110.4984,109.9805,110.0502,56746.0
2020-07-29 10:50:00,110.47,110.86,110.41,110.71,29336.0,110.0303,110.4188,109.9705,110.2694,29336.0
2020-07-29 10:55:00,110.72,110.72,110.45,110.54,33644.0,110.2793,110.2793,110.0104,110.1,33644.0
2020-07-29 11:00:00,110.55,110.61,110.2,110.27,160630.0,110.11,110.1698,109.7614,109.8311,160630.0
2020-07-29 11:05:00,110.29,110.64,110.13,110.45,94649.0,109.851,110.1996,109.6917,110.0104,94649.0
2020-07-29 11:10:00,110.47,110.5,110.21,110.23,79354.0,110.0303,110.0602,109.7713,109.7913,79354.0
2020-07-29 11:15:00,110.23,110.35,110.17,110.25,57180.0,109.7913,109.9108,109.7315,109.8112,57180.0
2020-07-29 11:20:00,110.25,110.45,110.25,110.45,34101.0,109.8112,110.0104,109.8112,110.0104,34101.0
2020-07-29 11:25:00,110.44,110.52,110.34,110.51,42642.0,110.0004,110.0801,109.9008,110.0702,42642.0
2020-07-29 11:30:00,110.44,110.6,110.42,110.59,48146.0,110.0004,110.1598,109.9805,110.1498,48146.0
2020-07-29 11:35:00,110.58,110.86,110.56,110.79,39786.0,110.1399,110.4188,110.12,110.349,39786.0
2020-07-29 11:40:00,110.78,111.0,110.75,110.89,51274.0,110.3391,110.5582,110.3092,110.4486,51274.0
2020-07-29 11:45:00,110.93,110.98,110.8,110.8,31991.0,110.4885,110.5383,110.359,110.359,31991.0
2020-07-29 11:50:00,110.8,110.96,110.8,110.92,23984.0,110.359,110.5184,110.359,110.4785,23984.0
2020-07-29 11:55:00,110.89,110.98,110.88,110.9,22535.0,110.4486,110.5383,110.4387,110.4586,22535.0
2020-07-29 12:00:00,110.89,110.9,110.72,110.79,78312.0,110.4486,110.4586,110.2793,110.349,78312.0
2020-07-29 12:05:00,110.79,110.82,110.49,110.49,40970.0,110.349,110.3789,110.0502,110.0502,40970.0
2020-07-29 12:10:00,110.5,110.55,110.42,110.52,50354.0,110.0602,110.11,109.9805,110.0801,50354.0
2020-07-29 12:15:00,110.52,110.66,110.44,110.66,25381.0,110.0801,110.2196,110.0004,110.2196,25381.0
2020-07-29 12:20:00,110.66,111.1,110.66,111.08,30670.0,110.2196,110.6578,110.2196,110.6379,30670.0
2020-07-29 12:25:00,111.07,111.08,110.84,110.88,25334.0,110.6279,110.6379,110.3988,110.4387,25334.0
2020-07-29 12:30:00,110.87,111.14,110.83,111.14,35876.0,110.4287,110.6976,110.3889,110.6976,35876.0
2020-07-29 12:35:00,111.11,111.21,111.03,111.1,54335.0,110.6678,110.7674,110.5881,110.6578,54335.0
2020-07-29 12:40:00,111.11,111.14,110.97,111.02,17827.0,110.6678,110.6976,110.5283,110.5781,17827.0
2020-07-29 12:45:00,110.98,111.06,110.92,110.96,17887.0,110.5383,110.618,110.4785,110.5184,17887.0
2020-07-29 12:50:00,110.95,111.1,110.89,111.1,31605.0,110.5084,110.6578,110.4486,110.6578,31605.0
2020-07-29 12:55:00,111.1,111.13,110.85,110.94,34095.0,110.6578,110.6877,110.4088,110.4984,34095.0
2020-07-29 13:00:00,110.92,110.97,110.76,110.78,79885.0,110.4785,110.5283,110.3192,110.3391,79885.0
2020-07-29 13:05:00,110.77,110.86,110.76,110.8,40841.0,110.3291,110.4188,110.3192,110.359,40841.0
2020-07-29 13:10:00,110.78,110.83,110.63,110.77,21407.0,110.3391,110.3889,110.1897,110.3291,21407.0
2020-07-29 13:15:00,110.77,110.78,110.6,110.74,22236.0,110.3291,110.3391,110.1598,110.2992,22236.0
2020-07-29 13:20:00,110.71,110.71,110.56,110.59,13133.0,110.2694,110.2694,110.12,110.1498,13133.0
2020-07-29 13:25:00,110.61,110.81,110.59,110.73,46387.0,110.1698,110.369,110.1498,110.2893,46387.0
2020-07-29 13:30:00,110.72,110.79,110.68,110.71,23021.0,110.2793,110.349,110.2395,110.2694,23021.0
2020-07-29 13:35:00,110.71,110.77,110.67,110.73,34786.0,110.2694,110.3291,110.2295,110.2893,34786.0
2020-07-29 13:40:00,110.73,110.79,110.62,110.62,18677.0,110.2893,110.349,110.1797,110.1797,18677.0
2020-07-29 13:45:00,110.64,110.65,110.53,110.55,17201.0,110.1996,110.2096,110.0901,110.11,17201.0
2020-07-29 13:50:00,110.56,110.62,110.51,110.59,30010.0,110.12,110.1797,110.0702,110.1498,30010.0
2020-07-29 13:55:00,110.59,110.62,110.53,110.57,16986.0,110.1498,110.1797,110.0901,110.1299,16986.0
2020-07-29 14:00:00,110.63,110.7,110.46,110.62,36307.0,110.1897,110.2594,110.0203,110.1797,36307.0
2020-07-29 14:05:00,110.59,110.6,110.43,110.54,18361.0,110.1498,110.1598,109.9905,110.1,18361.0
2020-07-29 14:10:00,110.52,110.76,110.5,110.69,52413.0,110.0801,110.3192,110.0602,110.2494,52413.0
2020-07-29 14:15:00,110.71,110.76,110.49,110.49,122482.0,110.2694,110.3192,110.0502,110.0502,122482.0
2020-07-29 14:20:00,110.5,110.59,110.42,110.45,48258.0,110.0602,110.1498,109.9805,110.0104,48258.0
2020-07-29 14:25:00,110.44,110.47,110.35,110.43,32638.0,110.0004,110.0303,109.9108,109.9905,32638.0
2020-07-29 14:30:00,110.44,110.7,110.44,110.68,39439.0,110.0004,110.2594,110.0004,110.2395,39439.0
2020-07-29 14:35:00,110.68,110.79,110.65,110.65,26251.0,110.2395,110.349,110.2096,110.2096,26251.0
2020-07-29 14:40:00,110.66,110.87,110.66,110.86,65218.0,110.2196,110.4287,110.2196,110.4188,65218.0
2020-07-29 14:45:00,110.85,110.87,110.73,110.85,82504.0,110.4088,110.4287,110.2893,110.4088,82504.0
2020-07-29 14:50:00,110.84,110.86,110.56,110.56,62608.0,110.3988,110.4188,110.12,110.12,62608.0
2020-07-29 14:55:00,110.58,110.61,110.24,110.24,31428.0,110.1399,110.1698,109.8012,109.8012,31428.0
2020-07-29 15:00:00,110.26,110.47,110.2,110.22,72532.0,109.8211,110.0303,109.7614,109.7813,72532.0
2020-07-29 15:05:00,110.2,110.53,110.18,110.49,93443.0,109.7614,110.0901,109.7415,110.0502,93443.0
2020-07-29 15:10:00,110.5,110.65,110.42,110.47,60297.0,110.0602,110.2096,109.9805,110.0303,60297.0
2020-07-29 15:15:00,110.47,110.6,110.41,110.51,38303.0,110.0303,110.1598,109.9705,110.0702,38303.0
2020-07-29 15:20:00,110.54,110.76,110.52,110.55,57234.0,110.1,110.3192,110.0801,110.11,57234.0
2020-07-29 15:25:00,110.54,110.59,110.23,110.38,60046.0,110.1,110.1498,109.7913,109.9407,60046.0
2020-07-29 15:30:00,110.38,110.83,110.35,110.7,103187.0,109.9407,110.3889,109.9108,110.2594,103187.0
2020-07-29 15:35:00,110.7,110.82,110.64,110.65,85121.0,110.2594,110.3789,110.1996,110.2096,85121.0
2020-07-29 15:40:00,110.65,110.67,110.49,110.55,56244.0,110.2096,110.2295,110.0502,110.11,56244.0
2020-07-29 15:45:00,110.54,110.57,110.32,110.39,92981.0,110.1,110.1299,109.8809,109.9506,92981.0
2020-07-29 15:50:00,110.37,110.38,110.12,110.13,123759.0,109.9307,109.9407,109.6817,109.6917,123759.0
2020-07-29 15:55:00,110.11,110.41,110.07,110.38,354610.0,109.6717,109.9705,109.6319,109.9407,354610.0
2020-07-30 09:30:00,109.4,110.44,109.28,110.26,146378.0,108.9646,110.0004,108.845,109.8211,146378.0
2020-07-30 09:35:00,110.23,110.77,109.59,110.76,162335.0,109.7913,110.3291,109.1538,110.3192,162335.0
2020-07-30 09:40:00,110.69,111.19,110.68,110.88,34438.0,110.2494,110.7474,110.2395,110.4387,34438.0
2020-07-30 09:45:00,110.89,112.04,110.86,111.88,159851.0,110.4486,111.5941,110.4188,111.4347,159851.0
2020-07-30 09:50:00,111.84,111.93,110.96,110.99,75061.0,111.3949,111.4845,110.5184,110.5482,75061.0
2020-07-30 09:55:00,111.02,111.03,110.5,110.85,181338.0,110.5781,110.5881,110.0602,110.4088,181338.0
2020-07-30 10:00:00,110.76,111.29,110.67,111.22,59704.0,110.3192,110.847,110.2295,110.7773,59704.0
2020-07-30 10:05:00,111.15,111.31,110.92,111.29,28836.0,110.7076,110.867,110.4785,110.847,28836.0
2020-07-30 10:10:00,111.33,111.67,111.26,111.32,32445.0,110.8869,111.2255,110.8172,110.8769,32445.0
2020-07-30 10:15:00,111.22,111.41,110.89,110.89,28579.0,110.7773,110.9666,110.4486,110.4486,28579.0
2020-07-30 10:20:00,110.88,110.96,110.57,110.91,45986.0,110.4387,110.5184,110.1299,110.4686,45986.0
2020-07-30 10:25:00,110.83,111.31,110.82,111.27,24647.0,110.3889,110.867,110.3789,110.8271,24647.0
2020-07-30 10:30:00,111.24,111.32,110.92,111.11,82704.0,110.7972,110.8769,110.4785,110.6678,82704.0
2020-07-30 10:35:00,111.08,111.42,111.05,111.36,11698.0,110.6379,110.9765,110.608,110.9168,11698.0
2020-07-30 10:40:00,111.39,111.43,111.01,111.07,15450.0,110.9466,110.9865,110.5682,110.6279,15450.0
2020-07-30 10:45:00,111.07,111.29,110.93,111.09,18534.0,110.6279,110.847,110.4885,110.6478,18534.0
2020-07-30 10:50:00,111.02,111.04,110.77,111.0,9663.0,110.5781,110.598,110.3291,110.5582,9663.0
2020-07-30 10:55:00,111.03,111.22,110.89,111.13,14180.0,110.5881,110.7773,110.4486,110.6877,14180.0
2020-07-30 11:00:00,111.15,111.39,111.08,111.23,17284.0,110.7076,110.9466,110.6379,110.7873,17284.0
2020-07-30 11:05:00,111.27,111.36,111.11,111.19,17634.0,110.8271,110.9168,110.6678,110.7474,17634.0
2020-07-30 11:10:00,111.24,111.34,111.05,111.06,13193.0,110.7972,110.8968,110.608,110.618,13193.0
2020-07-30 11:15:00,111.04,111.48,111.04,111.47,25775.0,110.598,111.0363,110.598,111.0263,25775.0
2020-07-30 11:20:00,111.48,111.9,111.48,111.82,28691.0,111.0363,111.4546,111.0363,111.3749,28691.0
2020-07-30 11:25:00,111.79,111.9,111.5,111.66,56286.0,111.3451,111.4546,111.0562,111.2156,56286.0
2020-07-30 11:30:00,111.7,111.8,111.51,111.64,12195.0,111.2554,111.355,111.0662,111.1957,12195.0
2020-07-30 11:35:00,111.66,111.67,111.42,111.59,15530.0,111.2156,111.2255,110.9765,111.1459,15530.0
2020-07-30 11:40:00,111.61,111.65,111.45,111.48,15091.0,111.1658,111.2056,111.0064,111.0363,15091.0
2020-07-30 11:45:00,111.48,111.51,111.35,111.51,11906.0,111.0363,111.0662,110.9068,111.0662,11906.0
2020-07-30 11:50:00,111.47,111.49,111.34,111.42,7891.0,111.0263,111.0463,110.8968,110.9765,7891.0
2020-07-30 11:55:00,111.45,111.49,111.35,111.39,5809.0,111.0064,111.0463,110.9068,110.9466,5809.0
2020-07-30 12:00:00,111.45,111.8,111.45,111.79,53187.0,111.0064,111.355,111.0064,111.3451,53187.0
2020-07-30 12:05:00,111.79,112.0,111.79,111.9,41315.0,111.3451,111.5542,111.3451,111.4546,41315.0
2020-07-30 12:10:00,111.9,112.23,111.9,112.21,24476.0,111.4546,111.7833,111.4546,111.7634,24476.0
2020-07-30 12:15:00,112.22,112.53,112.18,112.18,38325.0,111.7733,112.0821,111.7335,111.7335,38325.0
2020-07-30 12:20:00,112.19,112.27,111.98,112.01,17559.0,111.7435,111.8231,111.5343,111.5642,17559.0
2020-07-30 12:25:00,112.06,112.07,111.85,111.93,18978.0,111.614,111.6239,111.4048,111.4845,18978.0
2020-07-30 12:30:00,111.94,111.99,111.84,111.89,23930.0,111.4945,111.5443,111.3949,111.4447,23930.0
2020-07-30 12:35:00,111.85,112.05,111.84,112.02,21201.0,111.4048,111.604,111.3949,111.5741,21201.0
2020-07-30 12:40:00,112.04,112.2,111.98,112.15,10230.0,111.5941,111.7534,111.5343,111.7036,10230.0
2020-07-30 12:45:00,112.14,112.21,112.04,112.14,23404.0,111.6937,111.7634,111.5941,111.6937,23404.0
2020-07-30 12:50:00,112.16,112.26,112.05,112.08,28209.0,111.7136,111.8132,111.604,111.6339,28209.0
2020-07-30 12:55:00,112.08,112.13,111.91,112.02,14325.0,111.6339,111.6837,111.4646,111.5741,14325.0
2020-07-30 13:00:00,111.97,112.08,111.86,111.95,10696.0,111.5243,111.6339,111.4148,111.5044,10696.0
2020-07-30 13:05:00,111.94,112.27,111.91,112.26,9506.0,111.4945,111.8231,111.4646,111.8132,9506.0
2020-07-30 13:10:00,112.27,112.38,112.25,112.29,55690.0,111.8231,111.9327,111.8032,111.8431,55690.0
2020-07-30 13:15:00,112.3,112.33,112.22,112.27,52160.0,111.853,111.8829,111.7733,111.8231,52160.0
2020-07-30 13:20:00,112.29,112.46,112.26,112.28,37282.0,111.8431,112.0124,111.8132,111.8331,37282.0
2020-07-30 13:25:00,112.28,112.28,112.03,112.1,46301.0,111.8331,111.8331,111.5841,111.6538,46301.0
2020-07-30 13:30:00,112.09,112.14,111.81,111.88,31314.0,111.6439,111.6937,111.365,111.4347,31314.0
2020-07-30 13:35:00,111.9,112.06,111.87,111.98,25524.0,111.4546,111.614,111.4247,111.5343,25524.0
2020-07-30 13:40:00,112.02,112.29,112.01,112.23,11753.0,111.5741,111.8431,111.5642,111.7833,11753.0
2020-07-30 13:45:00,112.22,112.42,112.21,112.39,13135.0,111.7733,111.9725,111.7634,111.9427,13135.0
2020-07-30 13:50:00,112.45,112.74,112.44,112.65,41300.0,112.0024,112.2913,111.9925,112.2016,41300.0
2020-07-30 13:55:00,112.67,112.7,112.54,112.59,51478.0,112.2216,112.2514,112.0921,112.1419,51478.0
2020-07-30 14:00:00,112.57,112.7,112.52,112.66,19128.0,112.122,112.2514,112.0722,112.2116,19128.0
2020-07-30 14:05:00,112.66,112.7,112.58,112.65,28194.0,112.2116,112.2514,112.1319,112.2016,28194.0
2020-07-30 14:10:00,112.63,112.67,112.47,112.49,24394.0,112.1817,112.2216,112.0223,112.0423,24394.0
2020-07-30 14:15:00,112.47,112.58,112.37,112.43,31906.0,112.0223,112.1319,111.9227,111.9825,31906.0
2020-07-30 14:20:00,112.44,112.47,112.33,112.46,49048.0,111.9925,112.0223,111.8829,112.0124,49048.0
2020-07-30 14:25:00,112.48,112.49,112.19,112.19,26586.0,112.0323,112.0423,111.7435,111.7435,26586.0
2020-07-30 14:30:00,112.24,112.44,112.24,112.44,14376.0,111.7933,111.9925,111.7933,111.9925,14376.0
2020-07-30 14:35:00,112.43,112.59,112.43,112.54,36861.0,111.9825,112.1419,111.9825,112.0921,36861.0
2020-07-30 14:40:00,112.54,112.63,112.35,112.35,48534.0,112.0921,112.1817,111.9028,111.9028,48534.0
2020-07-30 14:45:00,112.39,112.46,112.28,112.33,21675.0,111.9427,112.0124,111.8331,111.8829,21675.0
2020-07-30 14:50:00,112.34,112.38,112.17,112.22,17883.0,111.8929,111.9327,111.7235,111.7733,17883.0
2020-07-30 14:55:00,112.23,112.35,112.2,112.26,22442.0,111.7833,111.9028,111.7534,111.8132,22442.0
2020-07-30 15:00:00,112.27,112.39,112.1,112.11,45888.0,111.8231,111.9427,111.6538,111.6638,45888.0
2020-07-30 15:05:00,112.1,112.1,111.84,111.86,38347.0,111.6538,111.6538,111.3949,111.4148,38347.0
2020-07-30 15:10:00,111.86,112.1,111.79,112.1,40415.0,111.4148,111.6538,111.3451,111.6538,40415.0
2020-07-30 15:15:00,112.09,112.24,111.96,112.23,27633.0,111.6439,111.7933,111.5144,111.7833,27633.0
2020-07-30 15:20:00,112.23,112.29,112.15,112.22,36725.0,111.7833,111.8431,111.7036,111.7733,36725.0
2020-07-30 15:25:00,112.25,112.41,112.18,112.41,20165.0,111.8032,111.9626,111.7335,111.9626,20165.0
2020-07-30 15:30:00,112.41,112.48,112.33,112.36,33774.0,111.9626,112.0323,111.8829,111.9128,33774.0
2020-07-30 15:35:00,112.33,112.41,112.2,112.22,37492.0,111.8829,111.9626,111.7534,111.7733,37492.0
2020-07-30 15:40:00,112.23,112.31,112.06,112.1,70934.0,111.7833,111.863,111.614,111.6538,70934.0
2020-07-30 15:45:00,112.11,112.13,111.88,112.01,64262.0,111.6638,111.6837,111.4347,111.5642,64262.0
2020-07-30 15:50:00,112.03,112.2,111.99,111.99,55011.0,111.5841,111.7534,111.5443,111.5443,55011.0
2020-07-30 15:55:00,112.0,112.08,111.87,112.06,164164.0,111.5542,111.6339,111.4247,111.614,164164.0
2020-07-31 09:30:00,112.31,112.4,111.76,112.07,134176.0,111.863,111.9526,111.3152,111.6239,134176.0
2020-07-31 09:35:00,112.03,112.03,111.07,111.43,54327.0,111.5841,111.5841,110.6279,110.9865,54327.0
2020-07-31 09:40:00,111.38,111.89,111.27,111.62,98029.0,110.9367,111.4447,110.8271,111.1757,98029.0
2020-07-31 09:45:00,111.63,111.76,111.29,111.48,39222.0,111.1857,111.3152,110.847,111.0363,39222.0
2020-07-31 09:50:00,111.51,111.51,110.94,111.08,35972.0,111.0662,111.0662,110.4984,110.6379,35972.0
2020-07-31 09:55:00,111.08,111.31,110.93,111.31,22758.0,110.6379,110.867,110.4885,110.867,22758.0
2020-07-31 10:00:00,111.32,111.34,110.63,110.64,22042.0,110.8769,110.8968,110.1897,110.1996,22042.0
2020-07-31 10:05:00,110.66,110.82,110.09,110.09,33201.0,110.2196,110.3789,109.6518,109.6518,33201.0
2020-07-31 10:10:00,110.06,110.13,109.7,109.77,125306.0,109.6219,109.6917,109.2634,109.3331,125306.0
2020-07-31 10:15:00,109.78,109.95,109.36,109.46,75526.0,109.3431,109.5124,108.9247,109.0243,75526.0
2020-07-31 10:20:00,109.45,109.64,109.2,109.61,105359.0,109.0144,109.2036,108.7654,109.1737,105359.0
2020-07-31 10:25:00,109.58,109.63,109.34,109.37,81829.0,109.1439,109.1937,108.9048,108.9347,81829.0
2020-07-31 10:30:00,109.37,109.75,109.34,109.54,48174.0,108.9347,109.3132,108.9048,109.104,48174.0
2020-07-31 10:35:00,109.6,109.94,109.44,109.91,51988.0,109.1638,109.5024,109.0044,109.4725,51988.0
2020-07-31 10:40:00,109.89,109.89,109.29,109.42,30304.0,109.4526,109.4526,108.855,108.9845,30304.0
2020-07-31 10:45:00,109.42,109.42,108.83,109.03,126548.0,108.9845,108.9845,108.3968,108.596,126548.0
2020-07-31 10:50:00,109.03,109.06,108.43,108.48,72656.0,108.596,108.6259,107.9984,108.0482,72656.0
2020-07-31 10:55:00,108.43,109.22,108.33,109.22,86475.0,107.9984,108.7853,107.8988,108.7853,86475.0
2020-07-31 11:00:00,109.3,109.31,108.98,109.11,54053.0,108.865,108.8749,108.5462,108.6757,54053.0
2020-07-31 11:05:00,109.13,109.13,108.76,108.78,36680.0,108.6956,108.6956,108.3271,108.347,36680.0
2020-07-31 11:10:00,108.78,109.38,108.66,109.26,63974.0,108.347,108.9446,108.2275,108.8251,63974.0
2020-07-31 11:15:00,109.22,109.63,109.21,109.56,50867.0,108.7853,109.1937,108.7753,109.1239,50867.0
2020-07-31 11:20:00,109.63,109.65,109.39,109.5,65149.0,109.1937,109.2136,108.9546,109.0642,65149.0
2020-07-31 11:25:00,109.57,109.62,109.41,109.41,20997.0,109.1339,109.1837,108.9745,108.9745,20997.0
2020-07-31 11:30:00,109.44,109.63,109.42,109.43,47220.0,109.0044,109.1937,108.9845,108.9944,47220.0
2020-07-31 11:35:00,109.43,109.45,109.14,109.22,53018.0,108.9944,109.0144,108.7056,108.7853,53018.0
2020-07-31 11:40:00,109.2,109.28,108.9,108.9,63549.0,108.7654,108.845,108.4666,108.4666,63549.0
2020-07-31 11:45:00,108.9,108.93,108.53,108.64,111525.0,108.4666,108.4964,108.098,108.2076,111525.0
2020-07-31 11:50:00,108.69,108.79,108.44,108.61,109225.0,108.2574,108.357,108.0084,108.1777,109225.0
2020-07-31 11:55:00,108.59,108.67,108.18,108.26,89607.0,108.1578,108.2375,107.7494,107.8291,89607.0
2020-07-31 12:00:00,108.24,108.25,107.69,107.79,196967.0,107.8092,107.8191,107.2614,107.361,196967.0
2020-07-31 12:05:00,107.76,108.23,107.73,108.01,85754.0,107.3311,107.7992,107.3012,107.5801,85754.0
2020-07-31 12:10:00,108.02,108.21,107.96,108.11,42306.0,107.5901,107.7793,107.5303,107.6797,42306.0
2020-07-31 12:15:00,108.1,108.2,107.96,108.19,117194.0,107.6697,107.7693,107.5303,107.7594,117194.0
2020-07-31 12:20:00,108.18,108.49,108.17,108.42,65399.0,107.7494,108.0582,107.7395,107.9885,65399.0
2020-07-31 12:25:00,108.39,108.74,108.34,108.71,56475.0,107.9586,108.3072,107.9088,108.2773,56475.0
2020-07-31 12:30:00,108.7,108.7,108.19,108.19,73587.0,108.2674,108.2674,107.7594,107.7594,73587.0
2020-07-31 12:35:00,108.18,108.29,108.03,108.26,183259.0,107.7494,107.859,107.6,107.8291,183259.0
2020-07-31 12:40:00,108.23,108.63,108.19,108.51,62050.0,107.7992,108.1976,107.7594,108.0781,62050.0
2020-07-31 12:45:00,108.52,108.59,108.26,108.35,130075.0,108.0881,108.1578,107.8291,107.9187,130075.0
2020-07-31 12:50:00,108.33,108.69,108.24,108.66,144905.0,107.8988,108.2574,107.8092,108.2275,144905.0
2020-07-31 12:55:00,108.65,108.83,108.62,108.76,51057.0,108.2176,108.3968,108.1877,108.3271,51057.0
2020-07-31 13:00:00,108.77,108.91,108.69,108.91,20035.0,108.3371,108.4765,108.2574,108.4765,20035.0
2020-07-31 13:05:00,108.91,109.06,108.88,109.0,19024.0,108.4765,108.6259,108.4466,108.5662,19024.0
2020-07-31 13:10:00,109.0,109.13,108.8,108.87,14578.0,108.5662,108.6956,108.367,108.4367,14578.0
2020-07-31 13:15:00,108.91,109.02,108.83,108.91,20145.0,108.4765,108.5861,108.3968,108.4765,20145.0
2020-07-31 13:20:00,108.92,109.14,108.88,109.09,33580.0,108.4865,108.7056,108.4466,108.6558,33580.0
2020-07-31 13:25:00,109.1,109.2,108.93,109.05,28252.0,108.6658,108.7654,108.4964,108.616,28252.0
2020-07-31 13:30:00,109.04,109.14,108.76,108.76,29838.0,108.606,108.7056,108.3271,108.3271,29838.0
2020-07-31 13:35:00,108.78,108.87,108.62,108.74,6634.0,108.347,108.4367,108.1877,108.3072,6634.0
2020-07-31 13:40:00,108.82,109.04,108.79,109.01,19267.0,108.3869,108.606,108.357,108.5761,19267.0
2020-07-31 13:45:00,108.98,109.15,108.75,109.14,22737.0,108.5462,108.7156,108.3172,108.7056,22737.0
2020-07-31 13:50:00,109.13,109.24,109.03,109.22,29560.0,108.6956,108.8052,108.596,108.7853,29560.0
2020-07-31 13:55:00,109.22,109.26,108.86,108.87,23272.0,108.7853,108.8251,108.4267,108.4367,23272.0
2020-07-31 14:00:00,108.86,109.01,108.83,108.91,18512.0,108.4267,108.5761,108.3968,108.4765,18512.0
2020-07-31 14:05:00,108.88,108.88,108.59,108.62,29362.0,108.4466,108.4466,108.1578,108.1877,29362.0
2020-07-31 14:10:00,108.61,108.69,108.52,108.57,15834.0,108.1777,108.2574,108.0881,108.1379,15834.0
2020-07-31 14:15:00,108.56,108.8,108.53,108.61,13981.0,108.1279,108.367,108.098,108.1777,13981.0
2020-07-31 14:20:00,108.63,108.94,108.63,108.91,30563.0,108.1976,108.5064,108.1976,108.4765,30563.0
2020-07-31 14:25:00,108.91,108.97,108.8,108.87,33655.0,108.4765,108.5363,108.367,108.4367,33655.0
2020-07-31 14:30:00,108.87,109.12,108.84,109.09,26652.0,108.4367,108.6857,108.4068,108.6558,26652.0
2020-07-31 14:35:00,109.1,109.16,108.98,109.06,14361.0,108.6658,108.7255,108.5462,108.6259,14361.0
2020-07-31 14:40:00,109.04,109.31,108.93,109.24,53407.0,108.606,108.8749,108.4964,108.8052,53407.0
2020-07-31 14:45:00,109.24,109.31,109.14,109.15,15077.0,108.8052,108.8749,108.7056,108.7156,15077.0
2020-07-31 14:50:00,109.14,109.17,108.98,109.07,33696.0,108.7056,108.7355,108.5462,108.6359,33696.0
2020-07-31 14:55:00,109.09,109.09,108.75,108.77,42772.0,108.6558,108.6558,108.3172,108.3371,42772.0
2020-07-31 15:00:00,108.79,109.16,108.72,109.12,43920.0,108.357,108.7255,108.2873,108.6857,43920.0
2020-07-31 15:05:00,109.12,109.25,109.07,109.12,33186.0,108.6857,108.8152,108.6359,108.6857,33186.0
2020-07-31 15:10:00,109.11,109.14,108.86,109.03,25300.0,108.6757,108.7056,108.4267,108.596,25300.0
2020-07-31 15:15:00,109.05,109.11,108.77,109.11,55789.0,108.616,108.6757,108.3371,108.6757,55789.0
2020-07-31 15:20:00,109.12,109.15,108.85,108.92,33356.0,108.6857,108.7156,108.4168,108.4865,33356.0
2020-07-31 15:25:00,108.92,108.99,108.74,108.98,78262.0,108.4865,108.5562,108.3072,108.5462,78262.0
2020-07-31 15:30:00,108.98,109.03,108.81,108.84,39643.0,108.5462,108.596,108.3769,108.4068,39643.0
2020-07-31 15:35:00,108.84,108.88,108.73,108.74,40225.0,108.4068,108.4466,108.2972,108.3072,40225.0
2020-07-31 15:40:00,108.74,108.94,108.74,108.89,61143.0,108.3072,108.5064,108.3072,108.4566,61143.0
2020-07-31 15:45:00,108.91,109.23,108.91,109.23,95280.0,108.4765,108.7952,108.4765,108.7952,95280.0
2020-07-31 15:50:00,109.19,109.23,108.8,108.83,189754.0,108.7554,108.7952,108.367,108.3968,189754.0
2020-07-31 15:55:00,108.82,109.27,108.78,109.27,296532.0,108.3869,108.8351,108.347,108.8351,296532.0
2020-08-03 09:30:00,110.01,110.57,110.0,110.03,116561.0,109.5721,110.1299,109.5622,109.5921,116561.0
2020-08-03 09:35:00,110.13,110.47,109.84,110.46,87424.0,109.6917,110.0303,109.4028,110.0203,87424.0
2020-08-03 09:40:00,110.48,110.82,110.45,110.76,79432.0,110.0403,110.3789,110.0104,110.3192,79432.0
2020-08-03 09:45:00,110.79,110.83,110.3,110.33,33872.0,110.349,110.3889,109.861,109.8909,33872.0
2020-08-03 09:50:00,110.37,110.92,110.37,110.8,48697.0,109.9307,110.4785,109.9307,110.359,48697.0
2020-08-03 09:55:00,110.86,111.34,110.86,111.13,53553.0,110.4188,110.8968,110.4188,110.6877,53553.0
2020-08-03 10:00:00,111.06,111.5,111.02,111.18,62343.0,110.618,111.0562,110.5781,110.7375,62343.0
2020-08-03 10:05:00,111.1,111.26,110.92,111.01,47915.0,110.6578,110.8172,110.4785,110.5682,47915.0
2020-08-03 10:10:00,111.11,111.2,110.67,110.76,40668.0,110.6678,110.7574,110.2295,110.3192,40668.0
2020-08-03 10:15:00,110.76,111.01,110.6,110.91,39369.0,110.3192,110.5682,110.1598,110.4686,39369.0
2020-08-03 10:20:00,110.93,111.14,110.7,111.06,80335.0,110.4885,110.6976,110.2594,110.618,80335.0
2020-08-03 10:25:00,111.06,111.07,110.75,110.86,54237.0,110.618,110.6279,110.3092,110.4188,54237.0
2020-08-03 10:30:00,110.82,111.06,110.82,110.91,27527.0,110.3789,110.618,110.3789,110.4686,27527.0
2020-08-03 10:35:00,110.9,111.08,110.66,111.08,31305.0,110.4586,110.6379,110.2196,110.6379,31305.0
2020-08-03 10:40:00,111.09,111.19,110.82,110.97,18787.0,110.6478,110.7474,110.3789,110.5283,18787.0
2020-08-03 10:45:00,110.97,111.01,110.75,111.01,23371.0,110.5283,110.5682,110.3092,110.5682,23371.0
2020-08-03 10:50:00,111.02,111.49,111.02,111.46,58640.0,110.5781,111.0463,110.5781,111.0164,58640.0
2020-08-03 10:55:00,111.49,111.58,111.34,111.56,63081.0,111.0463,111.1359,110.8968,111.116,63081.0
2020-08-03 11:00:00,111.55,111.77,111.51,111.7,128653.0,111.106,111.3251,111.0662,111.2554,128653.0
2020-08-03 11:05:00,111.71,111.98,111.64,111.93,30276.0,111.2654,111.5343,111.1957,111.4845,30276.0
2020-08-03 11:10:00,111.96,112.12,111.76,112.03,35635.0,111.5144,111.6737,111.3152,111.5841,35635.0
2020-08-03 11:15:00,112.04,112.32,111.9,112.19,76442.0,111.5941,111.8729,111.4546,111.7435,76442.0
2020-08-03 11:20:00,112.22,112.24,111.96,112.04,26424.0,111.7733,111.7933,111.5144,111.5941,26424.0
2020-08-03 11:25:00,112.02,112.14,111.96,112.0,44171.0,111.5741,111.6937,111.5144,111.5542,44171.0
2020-08-03 11:30:00,112.02,112.65,111.99,112.59,179370.0,111.5741,112.2016,111.5443,112.1419,179370.0
2020-08-03 11:35:00,112.59,112.86,112.55,112.78,107772.0,112.1419,112.4108,112.102,112.3311,107772.0
2020-08-03 11:40:00,112.79,112.8,112.47,112.48,44303.0,112.3411,112.351,112.0223,112.0323,44303.0
2020-08-03 11:45:00,112.48,112.84,112.46,112.8,36818.0,112.0323,112.3909,112.0124,112.351,36818.0
2020-08-03 11:50:00,112.8,113.04,112.77,112.92,65472.0,112.351,112.5901,112.3212,112.4706,65472.0
2020-08-03 11:55:00,112.91,112.92,112.53,112.73,86646.0,112.4606,112.4706,112.0821,112.2813,86646.0
2020-08-03 12:00:00,112.72,112.73,112.25,112.25,27094.0,112.2714,112.2813,111.8032,111.8032,27094.0
2020-08-03 12:05:00,112.25,112.45,112.23,112.36,24585.0,111.8032,112.0024,111.7833,111.9128,24585.0
2020-08-03 12:10:00,112.29,112.5,112.15,112.49,16104.0,111.8431,112.0522,111.7036,112.0423,16104.0
2020-08-03 12:15:00,112.49,112.79,112.47,112.76,40847.0,112.0423,112.3411,112.0223,112.3112,40847.0
2020-08-03 12:20:00,112.76,112.89,112.64,112.88,30205.0,112.3112,112.4407,112.1917,112.4307,30205.0
2020-08-03 12:25:00,112.88,112.89,112.77,112.86,13808.0,112.4307,112.4407,112.3212,112.4108,13808.0
2020-08-03 12:30:00,112.85,112.98,112.75,112.98,37583.0,112.4008,112.5303,112.3012,112.5303,37583.0
2020-08-03 12:35:00,112.98,113.2,112.96,113.16,70481.0,112.5303,112.7494,112.5104,112.7096,70481.0
2020-08-03 12:40:00,113.17,113.24,113.08,113.11,95280.0,112.7196,112.7893,112.6299,112.6598,95280.0
2020-08-03 12:45:00,113.14,113.4,113.14,113.27,76599.0,112.6897,112.9486,112.6897,112.8192,76599.0
2020-08-03 12:50:00,113.27,113.27,112.9,112.94,65915.0,112.8192,112.8192,112.4506,112.4905,65915.0
2020-08-03 12:55:00,112.94,112.94,112.71,112.73,97593.0,112.4905,112.4905,112.2614,112.2813,97593.0
2020-08-03 13:00:00,112.71,112.85,112.67,112.85,72659.0,112.2614,112.4008,112.2216,112.4008,72659.0
2020-08-03 13:05:00,112.89,113.1,112.89,113.03,21488.0,112.4407,112.6498,112.4407,112.5801,21488.0
2020-08-03 13:10:00,113.05,113.16,112.98,113.15,29033.0,112.6,112.7096,112.5303,112.6996,29033.0
2020-08-03 13:15:00,113.14,113.37,113.06,113.37,82737.0,112.6897,112.9188,112.61,112.9188,82737.0
2020-08-03 13:20:00,113.37,113.39,113.24,113.24,20385.0,112.9188,112.9387,112.7893,112.7893,20385.0
2020-08-03 13:25:00,113.23,113.24,113.03,113.17,21692.0,112.7793,112.7893,112.5801,112.7196,21692.0
2020-08-03 13:30:00,113.16,113.36,113.16,113.36,20787.0,112.7096,112.9088,112.7096,112.9088,20787.0
2020-08-03 13:35:00,113.38,113.42,113.26,113.41,45469.0,112.9287,112.9686,112.8092,112.9586,45469.0
2020-08-03 13:40:00,113.4,113.53,113.39,113.45,121737.0,112.9486,113.0781,112.9387,112.9984,121737.0
2020-08-03 13:45:00,113.47,113.52,113.35,113.35,13624.0,113.0184,113.0682,112.8988,112.8988,13624.0
2020-08-03 13:50:00,113.34,113.59,113.3,113.47,45958.0,112.8889,113.1379,112.849,113.0184,45958.0
2020-08-03 13:55:00,113.47,113.55,113.19,113.19,17564.0,113.0184,113.0981,112.7395,112.7395,17564.0
2020-08-03 14:00:00,113.19,113.24,112.92,113.13,31733.0,112.7395,112.7893,112.4706,112.6797,31733.0
2020-08-03 14:05:00,113.14,113.19,113.03,113.03,30746.0,112.6897,112.7395,112.5801,112.5801,30746.0
2020-08-03 14:10:00,113.04,113.42,113.03,113.4,28753.0,112.5901,112.9686,112.5801,112.9486,28753.0
2020-08-03 14:15:00,113.37,113.65,113.35,113.49,55940.0,112.9188,113.1977,112.8988,113.0383,55940.0
2020-08-03 14:20:00,113.51,113.64,113.44,113.45,36466.0,113.0582,113.1877,112.9885,112.9984,36466.0
2020-08-03 14:25:00,113.45,113.59,113.42,113.5,18981.0,112.9984,113.1379,112.9686,113.0483,18981.0
2020-08-03 14:30:00,113.52,113.64,113.48,113.56,37735.0,113.0682,113.1877,113.0283,113.108,37735.0
2020-08-03 14:35:00,113.56,113.71,113.47,113.7,88386.0,113.108,113.2574,113.0184,113.2475,88386.0
2020-08-03 14:40:00,113.72,113.74,113.54,113.69,43840.0,113.2674,113.2873,113.0881,113.2375,43840.0
2020-08-03 14:45:00,113.71,113.76,113.55,113.55,31911.0,113.2574,113.3072,113.0981,113.0981,31911.0
2020-08-03 14:50:00,113.55,113.75,113.54,113.56,43605.0,113.0981,113.2973,113.0881,113.108,43605.0
2020-08-03 14:55:00,113.57,113.62,113.5,113.51,21283.0,113.118,113.1678,113.0483,113.0582,21283.0
2020-08-03 15:00:00,113.51,113.57,113.39,113.57,43514.0,113.0582,113.118,112.9387,113.118,43514.0
2020-08-03 15:05:00,113.54,113.63,113.47,113.6,24292.0,113.0881,113.1777,113.0184,113.1479,24292.0
2020-08-03 15:10:00,113.62,113.71,113.57,113.63,40814.0,113.1678,113.2574,113.118,113.1777,40814.0
2020-08-03 15:15:00,113.63,113.66,113.33,113.4,101432.0,113.1777,113.2076,112.8789,112.9486,101432.0
2020-08-03 15:20:00,113.41,114.0,113.36,113.9,199333.0,112.9586,113.5463,112.9088,113.4467,199333.0
2020-08-03 15:25:00,113.89,113.96,113.81,113.89,52884.0,113.4367,113.5064,113.357,113.4367,52884.0
2020-08-03 15:30:00,113.9,114.09,113.7,113.84,113885.0,113.4467,113.6359,113.2475,113.3869,113885.0
2020-08-03 15:35:00,113.84,113.97,113.82,113.87,87908.0,113.3869,113.5164,113.367,113.4168,87908.0
2020-08-03 15:40:00,113.85,113.96,113.78,113.87,125706.0,113.3969,113.5064,113.3271,113.4168,125706.0
2020-08-03 15:45:00,113.89,113.96,113.78,113.78,117954.0,113.4367,113.5064,113.3271,113.3271,117954.0
2020-08-03 15:50:00,113.75,113.85,113.57,113.73,166660.0,113.2973,113.3969,113.118,113.2773,166660.0
2020-08-03 15:55:00,113.72,114.0,113.56,113.84,261238.0,113.2674,113.5463,113.108,113.3869,261238.0
2020-08-04 09:30:00,113.6,114.06,113.25,113.63,106438.0,113.1479,113.606,112.7992,113.1777,106438.0
2020-08-04 09:35:00,113.62,113.62,112.62,112.79,70005.0,113.1678,113.1678,112.1718,112.3411,70005.0
2020-08-04 09:40:00,112.81,112.9,112.04,112.71,127553.0,112.361,112.4506,111.5941,112.2614,127553.0
2020-08-04 09:45:00,112.73,112.83,112.19,112.26,63523.0,112.2813,112.3809,111.7435,111.8132,63523.0
2020-08-04 09:50:00,112.24,112.51,111.92,111.92,63005.0,111.7933,112.0622,111.4745,111.4745,63005.0
2020-08-04 09:55:00,111.91,112.75,111.91,112.66,109496.0,111.4646,112.3012,111.4646,112.2116,109496.0
2020-08-04 10:00:00,112.68,112.91,112.46,112.91,29624.0,112.2315,112.4606,112.0124,112.4606,29624.0
2020-08-04 10:05:00,112.95,113.62,112.89,113.61,75501.0,112.5004,113.1678,112.4407,113.1578,75501.0
2020-08-04 10:10:00,113.59,113.77,113.42,113.59,72931.0,113.1379,113.3172,112.9686,113.1379,72931.0
2020-08-04 10:15:00,113.54,113.7,112.96,113.04,63924.0,113.0881,113.2475,112.5104,112.5901,63924.0
2020-08-04 10:20:00,113.04,113.15,112.57,112.61,47743.0,112.5901,112.6996,112.122,112.1618,47743.0
2020-08-04 10:25:00,112.62,112.72,112.43,112.55,65400.0,112.1718,112.2714,111.9825,112.102,65400.0
2020-08-04 10:30:00,112.59,112.7,112.2,112.2,79750.0,112.1419,112.2514,111.7534,111.7534,79750.0
2020-08-04 10:35:00,112.15,112.61,112.15,112.54,56016.0,111.7036,112.1618,111.7036,112.0921,56016.0
2020-08-04 10:40:00,112.51,112.69,112.36,112.57,17961.0,112.0622,112.2415,111.9128,112.122,17961.0
2020-08-04 10:45:00,112.62,112.79,112.62,112.74,23080.0,112.1718,112.3411,112.1718,112.2913,23080.0
2020-08-04 10:50:00,112.72,112.97,112.61,112.76,21547.0,112.2714,112.5204,112.1618,112.3112,21547.0
2020-08-04 10:55:00,112.73,112.8,112.63,112.69,34046.0,112.2813,112.351,112.1817,112.2415,34046.0
2020-08-04 11:00:00,112.61,112.82,112.49,112.7,39895.0,112.1618,112.371,112.0423,112.2514,39895.0
2020-08-04 11:05:00,112.69,112.9,112.41,112.84,49071.0,112.2415,112.4506,111.9626,112.3909,49071.0
2020-08-04 11:10:00,112.87,113.37,112.83,113.36,40019.0,112.4208,112.9188,112.3809,112.9088,40019.0
2020-08-04 11:15:00,113.34,113.6,113.19,113.6,34574.0,112.8889,113.1479,112.7395,113.1479,34574.0
2020-08-04 11:20:00,113.61,113.67,113.4,113.47,17908.0,113.1578,113.2176,112.9486,113.0184,17908.0
2020-08-04 11:25:00,113.49,113.63,113.36,113.55,20891.0,113.0383,113.1777,112.9088,113.0981,20891.0
2020-08-04 11:30:00,113.54,113.54,113.21,113.36,15493.0,113.0881,113.0881,112.7594,112.9088,15493.0
2020-08-04 11:35:00,113.35,113.52,113.32,113.34,7455.0,112.8988,113.0682,112.869,112.8889,7455.0
2020-08-04 11:40:00,113.38,113.68,113.38,113.56,7288.0,112.9287,113.2275,112.9287,113.108,7288.0
2020-08-04 11:45:00,113.58,113.7,113.51,113.69,7260.0,113.1279,113.2475,113.0582,113.2375,7260.0
2020-08-04 11:50:00,113.7,113.74,113.39,113.41,10166.0,113.2475,113.2873,112.9387,112.9586,10166.0
2020-08-04 11:55:00,113.4,113.4,113.21,113.3,5814.0,112.9486,112.9486,112.7594,112.849,5814.0
2020-08-04 12:00:00,113.35,113.38,113.15,113.19,18200.0,112.8988,112.9287,112.6996,112.7395,18200.0
2020-08-04 12:05:00,113.16,113.17,112.86,112.99,32177.0,112.7096,112.7196,112.4108,112.5403,32177.0
2020-08-04 12:10:00,112.99,113.01,112.75,112.75,18967.0,112.5403,112.5602,112.3012,112.3012,18967.0
2020-08-04 12:15:00,112.75,112.85,112.62,112.77,29359.0,112.3012,112.4008,112.1718,112.3212,29359.0
2020-08-04 12:20:00,112.75,113.0,112.75,112.93,11750.0,112.3012,112.5502,112.3012,112.4805,11750.0
2020-08-04 12:25:00,112.9,112.97,112.84,112.88,10602.0,112.4506,112.5204,112.3909,112.4307,10602.0
2020-08-04 12:30:00,112.86,112.94,112.71,112.82,8663.0,112.4108,112.4905,112.2614,112.371,8663.0
2020-08-04 12:35:00,112.81,112.85,112.65,112.67,13113.0,112.361,112.4008,112.2016,112.2216,13113.0
2020-08-04 12:40:00,112.68,112.71,112.54,112.68,12998.0,112.2315,112.2614,112.0921,112.2315,12998.0
2020-08-04 12:45:00,112.69,112.82,112.65,112.73,24401.0,112.2415,112.371,112.2016,112.2813,24401.0
2020-08-04 12:50:00,112.73,112.86,112.73,112.85,32857.0,112.2813,112.4108,112.2813,112.4008,32857.0
2020-08-04 12:55:00,112.84,113.07,112.8,113.02,11420.0,112.3909,112.62,112.351,112.5702,11420.0
2020-08-04 13:00:00,113.04,113.04,112.92,112.92,15428.0,112.5901,112.5901,112.4706,112.4706,15428.0
2020-08-04 13:05:00,113.0,113.0,112.83,112.88,9510.0,112.5502,112.5502,112.3809,112.4307,9510.0
2020-08-04 13:10:00,112.89,113.05,112.89,113.04,7967.0,112.4407,112.6,112.4407,112.5901,7967.0
2020-08-04 13:15:00,113.05,113.15,113.04,113.09,9844.0,112.6,112.6996,112.5901,112.6399,9844.0
2020-08-04 13:20:00,113.09,113.09,112.98,113.06,5627.0,112.6399,112.6399,112.5303,112.61,5627.0
2020-08-04 13:25:00,113.02,113.17,112.99,113.07,5929.0,112.5702,112.7196,112.5403,112.62,5929.0
2020-08-04 13:30:00,113.09,113.22,113.09,113.14,13654.0,112.6399,112.7694,112.6399,112.6897,13654.0
2020-08-04 13:35:00,113.13,113.31,113.11,113.3,17475.0,112.6797,112.859,112.6598,112.849,17475.0
2020-08-04 13:40:00,113.3,113.48,113.28,113.44,36768.0,112.849,113.0283,112.8291,112.9885,36768.0
2020-08-04 13:45:00,113.37,113.45,113.3,113.35,13723.0,112.9188,112.9984,112.849,112.8988,13723.0
2020-08-04 13:50:00,113.37,113.46,113.35,113.44,6248.0,112.9188,113.0084,112.8988,112.9885,6248.0
2020-08-04 13:55:00,113.44,113.47,113.32,113.36,13975.0,112.9885,113.0184,112.869,112.9088,13975.0
2020-08-04 14:00:00,113.34,113.56,113.31,113.51,18057.0,112.8889,113.108,112.859,113.0582,18057.0
2020-08-04 14:05:00,113.52,113.62,113.43,113.61,21268.0,113.0682,113.1678,112.9785,113.1578,21268.0
2020-08-04 14:10:00,113.58,113.59,113.39,113.44,11789.0,113.1279,113.1379,112.9387,112.9885,11789.0
2020-08-04 14:15:00,113.42,113.45,113.15,113.18,8220.0,112.9686,112.9984,112.6996,112.7295,8220.0
2020-08-04 14:20:00,113.15,113.31,112.98,113.0,13231.0,112.6996,112.859,112.5303,112.5502,13231.0
2020-08-04 14:25:00,112.95,112.95,112.71,112.71,54809.0,112.5004,112.5004,112.2614,112.2614,54809.0
2020-08-04 14:30:00,112.69,112.75,112.25,112.28,85745.0,112.2415,112.3012,111.8032,111.8331,85745.0
2020-08-04 14:35:00,112.27,112.4,112.12,112.12,63663.0,111.8231,111.9526,111.6737,111.6737,63663.0
2020-08-04 14:40:00,112.12,112.5,112.12,112.45,26164.0,111.6737,112.0522,111.6737,112.0024,26164.0
2020-08-04 14:45:00,112.45,112.74,112.44,112.65,19862.0,112.0024,112.2913,111.9925,112.2016,19862.0
2020-08-04 14:50:00,112.67,112.67,112.46,112.5,15385.0,112.2216,112.2216,112.0124,112.0522,15385.0
2020-08-04 14:55:00,112.55,112.81,112.55,112.78,12797.0,112.102,112.361,112.102,112.3311,12797.0
2020-08-04 15:00:00,112.79,112.94,112.72,112.91,14980.0,112.3411,112.4905,112.2714,112.4606,14980.0
2020-08-04 15:05:00,112.88,113.0,112.77,113.0,11901.0,112.4307,112.5502,112.3212,112.5502,11901.0
2020-08-04 15:10:00,112.98,113.07,112.91,113.01,7634.0,112.5303,112.62,112.4606,112.5602,7634.0
2020-08-04 15:15:00,113.0,113.08,112.97,113.08,8357.0,112.5502,112.6299,112.5204,112.6299,8357.0
2020-08-04 15:20:00,113.09,113.34,113.05,113.32,12769.0,112.6399,112.8889,112.6,112.869,12769.0
2020-08-04 15:25:00,113.3,113.46,113.19,113.4,33778.0,112.849,113.0084,112.7395,112.9486,33778.0
2020-08-04 15:30:00,113.43,113.44,113.05,113.17,17399.0,112.9785,112.9885,112.6,112.7196,17399.0
2020-08-04 15:35:00,113.25,113.45,113.2,113.41,19840.0,112.7992,112.9984,112.7494,112.9586,19840.0
2020-08-04 15:40:00,113.39,113.46,113.28,113.41,24559.0,112.9387,113.0084,112.8291,112.9586,24559.0
2020-08-04 15:45:00,113.41,113.42,113.21,113.26,37847.0,112.9586,112.9686,112.7594,112.8092,37847.0
2020-08-04 15:50:00,113.25,113.35,113.11,113.29,45529.0,112.7992,112.8988,112.6598,112.8391,45529.0
2020-08-04 15:55:00,113.32,113.51,113.25,113.41,243128.0,112.869,113.0582,112.7992,112.9586,243128.0
2020-08-05 09:30:00,114.96,114.97,113.86,114.8,211238.0,114.5024,114.5124,113.4068,114.3431,211238.0
2020-08-05 09:35:00,114.84,115.11,114.44,114.7,100654.0,114.3829,114.6518,113.9845,114.2435,100654.0
2020-08-05 09:40:00,114.64,114.94,114.35,114.59,37889.0,114.1837,114.4825,113.8949,114.1339,37889.0
2020-08-05 09:45:00,114.63,115.15,114.33,115.14,70748.0,114.1738,114.6917,113.8749,114.6817,70748.0
2020-08-05 09:50:00,115.13,115.51,114.96,115.4,124759.0,114.6718,115.0502,114.5024,114.9407,124759.0
2020-08-05 09:55:00,115.41,115.46,114.81,114.96,55061.0,114.9506,115.0004,114.353,114.5024,55061.0
2020-08-05 10:00:00,114.97,115.05,114.55,114.57,110474.0,114.5124,114.5921,114.0941,114.114,110474.0
2020-08-05 10:05:00,114.54,114.89,114.12,114.18,78748.0,114.0841,114.4327,113.6658,113.7255,78748.0
2020-08-05 10:10:00,114.22,114.51,114.17,114.37,46332.0,113.7654,114.0542,113.7156,113.9148,46332.0
2020-08-05 10:15:00,114.37,114.74,114.37,114.74,35124.0,113.9148,114.2833,113.9148,114.2833,35124.0
2020-08-05 10:20:00,114.75,114.75,114.18,114.24,130361.0,114.2933,114.2933,113.7255,113.7853,130361.0
2020-08-05 10:25:00,114.21,114.26,113.79,113.9,60133.0,113.7554,113.8052,113.3371,113.4467,60133.0
2020-08-05 10:30:00,113.91,114.13,113.67,114.1,50595.0,113.4566,113.6757,113.2176,113.6459,50595.0
2020-08-05 10:35:00,114.12,114.13,113.67,113.77,15760.0,113.6658,113.6757,113.2176,113.3172,15760.0
2020-08-05 10:40:00,113.76,113.91,113.6,113.66,44692.0,113.3072,113.4566,113.1479,113.2076,44692.0
2020-08-05 10:45:00,113.68,113.81,113.51,113.67,20492.0,113.2275,113.357,113.0582,113.2176,20492.0
2020-08-05 10:50:00,113.61,113.68,113.26,113.32,51309.0,113.1578,113.2275,112.8092,112.869,51309.0
2020-08-05 10:55:00,113.35,113.88,113.35,113.78,14660.0,112.8988,113.4267,112.8988,113.3271,14660.0
2020-08-05 11:00:00,113.79,113.94,113.72,113.85,12511.0,113.3371,113.4865,113.2674,113.3969,12511.0
2020-08-05 11:05:00,113.86,113.93,113.64,113.82,12729.0,113.4068,113.4765,113.1877,113.367,12729.0
2020-08-05 11:10:00,113.85,113.97,113.5,113.73,20275.0,113.3969,113.5164,113.0483,113.2773,20275.0
2020-08-05 11:15:00,113.72,113.96,113.66,113.87,36555.0,113.2674,113.5064,113.2076,113.4168,36555.0
2020-08-05 11:20:00,113.9,114.14,113.85,114.07,20685.0,113.4467,113.6857,113.3969,113.616,20685.0
2020-08-05 11:25:00,114.13,114.21,113.99,113.99,12215.0,113.6757,113.7554,113.5363,113.5363,12215.0
2020-08-05 11:30:00,114.0,114.06,113.76,113.91,11422.0,113.5463,113.606,113.3072,113.4566,11422.0
2020-08-05 11:35:00,113.92,114.06,113.74,113.74,27237.0,113.4666,113.606,113.2873,113.2873,27237.0
2020-08-05 11:40:00,113.77,113.92,113.59,113.86,34781.0,113.3172,113.4666,113.1379,113.4068,34781.0
2020-08-05 11:45:00,113.91,113.92,113.69,113.81,10359.0,113.4566,113.4666,113.2375,113.357,10359.0
2020-08-05 11:50:00,113.85,113.91,113.74,113.81,13563.0,113.3969,113.4566,113.2873,113.357,13563.0
2020-08-05 11:55:00,113.83,114.01,113.81,113.81,4650.0,113.3769,113.5562,113.357,113.357,4650.0
2020-08-05 12:00:00,113.81,114.21,113.81,114.19,17919.0,113.357,113.7554,113.357,113.7355,17919.0
2020-08-05 12:05:00,114.21,114.26,114.0,114.05,27955.0,113.7554,113.8052,113.5463,113.5961,27955.0
2020-08-05 12:10:00,114.03,114.17,114.03,114.16,9496.0,113.5761,113.7156,113.5761,113.7056,9496.0
2020-08-05 12:15:00,114.17,114.31,114.13,114.3,34030.0,113.7156,113.855,113.6757,113.8451,34030.0
2020-08-05 12:20:00,114.26,114.4,114.25,114.28,5809.0,113.8052,113.9447,113.7953,113.8251,5809.0
2020-08-05 12:25:00,114.31,114.43,114.25,114.27,13278.0,113.855,113.9745,113.7953,113.8152,13278.0
2020-08-05 12:30:00,114.23,114.33,114.14,114.21,7438.0,113.7753,113.8749,113.6857,113.7554,7438.0
2020-08-05 12:35:00,114.23,114.24,114.09,114.2,49310.0,113.7753,113.7853,113.6359,113.7455,49310.0
2020-08-05 12:40:00,114.19,114.25,114.04,114.08,40763.0,113.7355,113.7953,113.5861,113.6259,40763.0
2020-08-05 12:45:00,114.11,114.13,113.93,113.97,18116.0,113.6558,113.6757,113.4765,113.5164,18116.0
2020-08-05 12:50:00,113.94,114.11,113.94,114.09,7976.0,113.4865,113.6558,113.4865,113.6359,7976.0
2020-08-05 12:55:00,114.09,114.09,113.95,113.97,11950.0,113.6359,113.6359,113.4965,113.5164,11950.0
2020-08-05 13:00:00,113.97,114.11,113.96,113.99,11876.0,113.5164,113.6558,113.5064,113.5363,11876.0
2020-08-05 13:05:00,113.96,113.97,113.89,113.91,17019.0,113.5064,113.5164,113.4367,113.4566,17019.0
2020-08-05 13:10:00,113.95,114.08,113.81,113.81,8301.0,113.4965,113.6259,113.357,113.357,8301.0
2020-08-05 13:15:00,113.81,113.87,113.57,113.61,21620.0,113.357,113.4168,113.118,113.1578,21620.0
2020-08-05 13:20:00,113.6,113.75,113.6,113.73,10300.0,113.1479,113.2973,113.1479,113.2773,10300.0
2020-08-05 13:25:00,113.75,113.81,113.6,113.65,8842.0,113.2973,113.357,113.1479,113.1977,8842.0
2020-08-05 13:30:00,113.62,113.83,113.62,113.75,47210.0,113.1678,113.3769,113.1678,113.2973,47210.0
2020-08-05 13:35:00,113.81,113.94,113.81,113.84,10272.0,113.357,113.4865,113.357,113.3869,10272.0
2020-08-05 13:40:00,113.86,113.9,113.78,113.9,8312.0,113.4068,113.4467,113.3271,113.4467,8312.0
2020-08-05 13:45:00,113.9,113.98,113.88,113.92,4598.0,113.4467,113.5263,113.4267,113.4666,4598.0
2020-08-05 13:50:00,113.92,114.05,113.91,113.98,41796.0,113.4666,113.5961,113.4566,113.5263,41796.0
2020-08-05 13:55:00,113.96,114.0,113.62,113.65,27426.0,113.5064,113.5463,113.1678,113.1977,27426.0
2020-08-05 14:00:00,113.66,113.7,113.48,113.52,12788.0,113.2076,113.2475,113.0283,113.0682,12788.0
2020-08-05 14:05:00,113.52,113.59,113.45,113.58,56752.0,113.0682,113.1379,112.9984,113.1279,56752.0
2020-08-05 14:10:00,113.58,113.91,113.56,113.84,82882.0,113.1279,113.4566,113.108,113.3869,82882.0
2020-08-05 14:15:00,113.85,114.03,113.85,114.03,14391.0,113.3969,113.5761,113.3969,113.5761,14391.0
2020-08-05 14:20:00,114.03,114.14,113.98,114.05,23626.0,113.5761,113.6857,113.5263,113.5961,23626.0
2020-08-05 14:25:00,114.06,114.06,113.91,113.95,14896.0,113.606,113.606,113.4566,113.4965,14896.0
2020-08-05 14:30:00,113.91,113.94,113.82,113.94,15583.0,113.4566,113.4865,113.367,113.4865,15583.0
2020-08-05 14:35:00,113.92,114.15,113.87,114.08,29140.0,113.4666,113.6957,113.4168,113.6259,29140.0
2020-08-05 14:40:00,114.09,114.11,113.96,114.0,19426.0,113.6359,113.6558,113.5064,113.5463,19426.0
2020-08-05 14:45:00,113.95,113.98,113.82,113.95,12009.0,113.4965,113.5263,113.367,113.4965,12009.0
2020-08-05 14:50:00,113.97,113.99,113.88,113.97,21802.0,113.5164,113.5363,113.4267,113.5164,21802.0
2020-08-05 14:55:00,114.0,114.14,113.97,113.99,12796.0,113.5463,113.6857,113.5164,113.5363,12796.0
2020-08-05 15:00:00,113.98,114.19,113.96,114.18,18654.0,113.5263,113.7355,113.5064,113.7255,18654.0
2020-08-05 15:05:00,114.19,114.22,114.02,114.02,11121.0,113.7355,113.7654,113.5662,113.5662,11121.0
2020-08-05 15:10:00,114.01,114.05,113.91,114.0,46698.0,113.5562,113.5961,113.4566,113.5463,46698.0
2020-08-05 15:15:00,114.04,114.24,114.02,114.23,14591.0,113.5861,113.7853,113.5662,113.7753,14591.0
2020-08-05 15:20:00,114.24,114.41,114.17,114.37,30233.0,113.7853,113.9546,113.7156,113.9148,30233.0
2020-08-05 15:25:00,114.38,114.41,114.24,114.38,20223.0,113.9247,113.9546,113.7853,113.9247,20223.0
2020-08-05 15:30:00,114.38,114.43,114.33,114.39,27211.0,113.9247,113.9745,113.8749,113.9347,27211.0
2020-08-05 15:35:00,114.37,114.51,114.33,114.39,70619.0,113.9148,114.0542,113.8749,113.9347,70619.0
2020-08-05 15:40:00,114.39,114.44,114.22,114.34,42293.0,113.9347,113.9845,113.7654,113.8849,42293.0
2020-08-05 15:45:00,114.33,114.4,114.16,114.16,55551.0,113.8749,113.9447,113.7056,113.7056,55551.0
2020-08-05 15:50:00,114.17,114.45,114.13,114.42,112954.0,113.7156,113.9945,113.6757,113.9646,112954.0
2020-08-05 15:55:00,114.43,114.6,114.37,114.39,193402.0,113.9745,114.1439,113.9148,113.9347,193402.0
2020-08-06 09:30:00,114.65,115.48,114.59,114.72,131876.0,114.1937,115.0204,114.1339,114.2634,131876.0
2020-08-06 09:35:00,114.72,115.39,114.7,114.96,63483.0,114.2634,114.9307,114.2435,114.5024,63483.0
2020-08-06 09:40:00,115.02,115.16,114.62,115.16,86892.0,114.5622,114.7016,114.1638,114.7016,86892.0
2020-08-06 09:45:00,115.22,115.26,114.77,114.79,46426.0,114.7614,114.8012,114.3132,114.3331,46426.0
2020-08-06 09:50:00,114.75,114.85,114.46,114.6,40701.0,114.2933,114.3929,114.0044,114.1439,40701.0
2020-08-06 09:55:00,114.57,114.84,114.24,114.36,60700.0,114.114,114.3829,113.7853,113.9048,60700.0
2020-08-06 10:00:00,114.41,114.41,113.82,114.19,112897.0,113.9546,113.9546,113.367,113.7355,112897.0
2020-08-06 10:05:00,114.16,114.5,114.09,114.32,19500.0,113.7056,114.0443,113.6359,113.865,19500.0
2020-08-06 10:10:00,114.36,114.63,114.26,114.36,18163.0,113.9048,114.1738,113.8052,113.9048,18163.0
2020-08-06 10:15:00,114.36,114.5,114.22,114.23,19326.0,113.9048,114.0443,113.7654,113.7753,19326.0
2020-08-06 10:20:00,114.23,114.48,114.1,114.41,10219.0,113.7753,114.0243,113.6459,113.9546,10219.0
2020-08-06 10:25:00,114.42,114.57,114.31,114.51,9790.0,113.9646,114.114,113.855,114.0542,9790.0
2020-08-06 10:30:00,114.47,114.51,113.95,113.98,24935.0,114.0144,114.0542,113.4965,113.5263,24935.0
2020-08-06 10:35:00,113.97,114.14,113.66,113.73,46882.0,113.5164,113.6857,113.2076,113.2773,46882.0
2020-08-06 10:40:00,113.72,113.79,113.32,113.43,28836.0,113.2674,113.3371,112.869,112.9785,28836.0
2020-08-06 10:45:00,113.46,113.71,113.45,113.5,46924.0,113.0084,113.2574,112.9984,113.0483,46924.0
2020-08-06 10:50:00,113.45,113.7,113.37,113.7,11362.0,112.9984,113.2475,112.9188,113.2475,11362.0
2020-08-06 10:55:00,113.68,113.97,113.49,113.95,26729.0,113.2275,113.5164,113.0383,113.4965,26729.0
2020-08-06 11:00:00,113.88,114.14,113.78,114.08,16975.0,113.4267,113.6857,113.3271,113.6259,16975.0
2020-08-06 11:05:00,114.12,114.21,113.97,114.08,23317.0,113.6658,113.7554,113.5164,113.6259,23317.0
2020-08-06 11:10:00,114.11,114.27,113.82,113.82,17179.0,113.6558,113.8152,113.367,113.367,17179.0
2020-08-06 11:15:00,113.8,113.8,113.59,113.63,18374.0,113.3471,113.3471,113.1379,113.1777,18374.0
2020-08-06 11:20:00,113.69,113.74,113.52,113.54,11850.0,113.2375,113.2873,113.0682,113.0881,11850.0
2020-08-06 11:25:00,113.53,113.59,113.42,113.55,16639.0,113.0781,113.1379,112.9686,113.0981,16639.0
2020-08-06 11:30:00,113.55,113.72,113.48,113.57,24438.0,113.0981,113.2674,113.0283,113.118,24438.0
2020-08-06 11:35:00,113.57,113.63,113.46,113.47,14921.0,113.118,113.1777,113.0084,113.0184,14921.0
2020-08-06 11:40:00,113.47,113.5,113.4,113.45,22423.0,113.0184,113.0483,112.9486,112.9984,22423.0
2020-08-06 11:45:00,113.46,113.49,113.22,113.23,32224.0,113.0084,113.0383,112.7694,112.7793,32224.0
2020-08-06 11:50:00,113.19,113.22,112.93,113.16,39910.0,112.7395,112.7694,112.4805,112.7096,39910.0
2020-08-06 11:55:00,113.12,113.38,113.12,113.36,32429.0,112.6698,112.9287,112.6698,112.9088,32429.0
2020-08-06 12:00:00,113.37,113.46,113.28,113.44,74296.0,112.9188,113.0084,112.8291,112.9885,74296.0
2020-08-06 12:05:00,113.4,113.47,113.28,113.41,31302.0,112.9486,113.0184,112.8291,112.9586,31302.0
2020-08-06 12:10:00,113.41,113.52,113.31,113.39,29972.0,112.9586,113.0682,112.859,112.9387,29972.0
2020-08-06 12:15:00,113.39,113.42,113.27,113.39,16410.0,112.9387,112.9686,112.8192,112.9387,16410.0
2020-08-06 12:20:00,113.4,113.55,113.4,113.48,38623.0,112.9486,113.0981,112.9486,113.0283,38623.0
2020-08-06 12:25:00,113.45,113.53,113.39,113.49,20912.0,112.9984,113.0781,112.9387,113.0383,20912.0
2020-08-06 12:30:00,113.44,113.64,113.33,113.63,30660.0,112.9885,113.1877,112.8789,113.1777,30660.0
2020-08-06 12:35:00,113.62,113.66,113.31,113.33,64029.0,113.1678,113.2076,112.859,112.8789,64029.0
2020-08-06 12:40:00,113.32,113.49,113.3,113.47,52775.0,112.869,113.0383,112.849,113.0184,52775.0
2020-08-06 12:45:00,113.49,113.63,113.49,113.62,11885.0,113.0383,113.1777,113.0383,113.1678,11885.0
2020-08-06 12:50:00,113.59,113.61,113.44,113.49,18585.0,113.1379,113.1578,112.9885,113.0383,18585.0
2020-08-06 12:55:00,113.48,113.64,113.46,113.6,15831.0,113.0283,113.1877,113.0084,113.1479,15831.0
2020-08-06 13:00:00,113.61,113.61,113.43,113.48,11448.0,113.1578,113.1578,112.9785,113.0283,11448.0
2020-08-06 13:05:00,113.48,113.6,113.44,113.54,10223.0,113.0283,113.1479,112.9885,113.0881,10223.0
2020-08-06 13:10:00,113.55,113.57,113.31,113.35,6201.0,113.0981,113.118,112.859,112.8988,6201.0
2020-08-06 13:15:00,113.4,113.43,113.34,113.43,9855.0,112.9486,112.9785,112.8889,112.9785,9855.0
2020-08-06 13:20:00,113.44,113.49,113.3,113.39,8904.0,112.9885,113.0383,112.849,112.9387,8904.0
2020-08-06 13:25:00,113.4,113.51,113.29,113.35,13975.0,112.9486,113.0582,112.8391,112.8988,13975.0
2020-08-06 13:30:00,113.33,113.39,113.21,113.22,15934.0,112.8789,112.9387,112.7594,112.7694,15934.0
2020-08-06 13:35:00,113.24,113.26,113.16,113.25,7015.0,112.7893,112.8092,112.7096,112.7992,7015.0
2020-08-06 13:40:00,113.26,113.36,113.25,113.36,18441.0,112.8092,112.9088,112.7992,112.9088,18441.0
2020-08-06 13:45:00,113.29,113.37,113.24,113.32,9190.0,112.8391,112.9188,112.7893,112.869,9190.0
2020-08-06 13:50:00,113.32,113.36,113.2,113.28,17802.0,112.869,112.9088,112.7494,112.8291,17802.0
2020-08-06 13:55:00,113.27,113.3,113.08,113.22,14812.0,112.8192,112.849,112.6299,112.7694,14812.0
2020-08-06 14:00:00,113.23,113.43,113.16,113.22,22500.0,112.7793,112.9785,112.7096,112.7694,22500.0
2020-08-06 14:05:00,113.23,113.41,113.21,113.41,18429.0,112.7793,112.9586,112.7594,112.9586,18429.0
2020-08-06 14:10:00,113.4,113.58,113.37,113.57,6987.0,112.9486,113.1279,112.9188,113.118,6987.0
2020-08-06 14:15:00,113.54,113.68,113.48,113.56,16437.0,113.0881,113.2275,113.0283,113.108,16437.0
2020-08-06 14:20:00,113.53,113.61,113.28,113.36,7660.0,113.0781,113.1578,112.8291,112.9088,7660.0
2020-08-06 14:25:00,113.3,113.4,113.21,113.25,18853.0,112.849,112.9486,112.7594,112.7992,18853.0
2020-08-06 14:30:00,113.22,113.34,113.09,113.14,43996.0,112.7694,112.8889,112.6399,112.6897,43996.0
2020-08-06 14:35:00,113.12,113.26,113.1,113.22,17434.0,112.6698,112.8092,112.6498,112.7694,17434.0
2020-08-06 14:40:00,113.21,113.44,113.14,113.44,18557.0,112.7594,112.9885,112.6897,112.9885,18557.0
2020-08-06 14:45:00,113.41,113.44,113.34,113.44,8858.0,112.9586,112.9885,112.8889,112.9885,8858.0
2020-08-06 14:50:00,113.46,113.51,113.34,113.46,10267.0,113.0084,113.0582,112.8889,113.0084,10267.0
2020-08-06 14:55:00,113.45,113.64,113.42,113.64,24538.0,112.9984,113.1877,112.9686,113.1877,24538.0
2020-08-06 15:00:00,113.64,113.67,113.47,113.58,24360.0,113.1877,113.2176,113.0184,113.1279,24360.0
2020-08-06 15:05:00,113.54,113.55,113.35,113.44,34356.0,113.0881,113.0981,112.8988,112.9885,34356.0
2020-08-06 15:10:00,113.46,113.77,113.46,113.73,35021.0,113.0084,113.3172,113.0084,113.2773,35021.0
2020-08-06 15:15:00,113.72,113.79,113.7,113.73,12628.0,113.2674,113.3371,113.2475,113.2773,12628.0
2020-08-06 15:20:00,113.67,113.8,113.61,113.74,33391.0,113.2176,113.3471,113.1578,113.2873,33391.0
2020-08-06 15:25:00,113.72,113.79,113.59,113.78,17616.0,113.2674,113.3371,113.1379,113.3271,17616.0
2020-08-06 15:30:00,113.78,113.95,113.78,113.86,37558.0,113.3271,113.4965,113.3271,113.4068,37558.0
2020-08-06 15:35:00,113.81,113.97,113.73,113.88,58160.0,113.357,113.5164,113.2773,113.4267,58160.0
2020-08-06 15:40:00,113.85,113.88,113.71,113.75,61580.0,113.3969,113.4267,113.2574,113.2973,61580.0
2020-08-06 15:45:00,113.75,113.81,113.51,113.51,96512.0,113.2973,113.357,113.0582,113.0582,96512.0
2020-08-06 15:50:00,113.53,113.8,113.52,113.79,58143.0,113.0781,113.3471,113.0682,113.3371,58143.0
2020-08-06 15:55:00,113.78,113.81,113.62,113.8,79196.0,113.3271,113.357,113.1678,113.3471,79196.0
2020-08-07 09:30:00,113.66,113.89,113.22,113.72,137326.0,113.2076,113.4367,112.7694,113.2674,137326.0
2020-08-07 09:35:00,113.8,114.19,113.24,114.19,76968.0,113.3471,113.7355,112.7893,113.7355,76968.0
2020-08-07 09:40:00,114.16,114.7,114.1,114.48,54811.0,113.7056,114.2435,113.6459,114.0243,54811.0
2020-08-07 09:45:00,114.5,114.6,114.17,114.57,39729.0,114.0443,114.1439,113.7156,114.114,39729.0
2020-08-07 09:50:00,114.58,114.6,114.19,114.36,60752.0,114.124,114.1439,113.7355,113.9048,60752.0
2020-08-07 09:55:00,114.35,114.52,114.1,114.18,35148.0,113.8949,114.0642,113.6459,113.7255,35148.0
2020-08-07 10:00:00,114.18,114.32,113.93,114.24,19642.0,113.7255,113.865,113.4765,113.7853,19642.0
2020-08-07 10:05:00,114.22,114.36,114.11,114.24,31642.0,113.7654,113.9048,113.6558,113.7853,31642.0
2020-08-07 10:10:00,114.21,114.63,114.21,114.53,74506.0,113.7554,114.1738,113.7554,114.0742,74506.0
2020-08-07 10:15:00,114.58,114.9,114.5,114.86,41572.0,114.124,114.4427,114.0443,114.4028,41572.0
2020-08-07 10:20:00,114.88,114.88,114.58,114.75,87201.0,114.4228,114.4228,114.124,114.2933,87201.0
2020-08-07 10:25:00,114.76,114.86,114.66,114.8,85238.0,114.3032,114.4028,114.2036,114.3431,85238.0
2020-08-07 10:30:00,114.83,115.03,114.78,114.92,35600.0,114.373,114.5722,114.3232,114.4626,35600.0
2020-08-07 10:35:00,114.93,114.99,114.57,114.72,95757.0,114.4726,114.5323,114.114,114.2634,95757.0
2020-08-07 10:40:00,114.76,114.77,114.63,114.63,16249.0,114.3032,114.3132,114.1738,114.1738,16249.0
2020-08-07 10:45:00,114.63,114.91,114.58,114.88,15901.0,114.1738,114.4526,114.124,114.4228,15901.0
2020-08-07 10:50:00,114.89,114.97,114.78,114.95,18935.0,114.4327,114.5124,114.3232,114.4925,18935.0
2020-08-07 10:55:00,114.93,114.93,114.64,114.66,19204.0,114.4726,114.4726,114.1837,114.2036,19204.0
2020-08-07 11:00:00,114.68,114.92,114.64,114.73,27544.0,114.2236,114.4626,114.1837,114.2734,27544.0
2020-08-07 11:05:00,114.69,115.11,114.66,115.07,17698.0,114.2335,114.6518,114.2036,114.612,17698.0
2020-08-07 11:10:00,115.08,115.28,115.08,115.23,19351.0,114.622,114.8212,114.622,114.7714,19351.0
2020-08-07 11:15:00,115.19,115.31,115.04,115.11,20320.0,114.7315,114.851,114.5821,114.6518,20320.0
2020-08-07 11:20:00,115.12,115.27,115.09,115.22,14536.0,114.6618,114.8112,114.6319,114.7614,14536.0
2020-08-07 11:25:00,115.2,115.42,115.19,115.29,22925.0,114.7415,114.9606,114.7315,114.8311,22925.0
2020-08-07 11:30:00,115.27,115.51,115.27,115.45,33944.0,114.8112,115.0502,114.8112,114.9905,33944.0
2020-08-07 11:35:00,115.45,115.54,115.33,115.42,80057.0,114.9905,115.0801,114.871,114.9606,80057.0
2020-08-07 11:40:00,115.41,115.44,115.25,115.28,43282.0,114.9506,114.9805,114.7913,114.8212,43282.0
2020-08-07 11:45:00,115.29,115.42,115.25,115.3,38338.0,114.8311,114.9606,114.7913,114.8411,38338.0
2020-08-07 11:50:00,115.31,115.45,115.25,115.31,17674.0,114.851,114.9905,114.7913,114.851,17674.0
2020-08-07 11:55:00,115.36,115.36,115.04,115.05,45011.0,114.9008,114.9008,114.5821,114.5921,45011.0
2020-08-07 12:00:00,115.04,115.31,114.97,115.22,77689.0,114.5821,114.851,114.5124,114.7614,77689.0
2020-08-07 12:05:00,115.22,115.22,114.98,115.08,105850.0,114.7614,114.7614,114.5224,114.622,105850.0
2020-08-07 12:10:00,115.07,115.24,115.07,115.2,25530.0,114.612,114.7813,114.612,114.7415,25530.0
2020-08-07 12:15:00,115.18,115.27,115.15,115.23,18229.0,114.7216,114.8112,114.6917,114.7714,18229.0
2020-08-07 12:20:00,115.19,115.35,115.13,115.34,35143.0,114.7315,114.8909,114.6718,114.8809,35143.0
2020-08-07 12:25:00,115.33,115.4,115.25,115.37,30026.0,114.871,114.9407,114.7913,114.9108,30026.0
2020-08-07 12:30:00,115.35,115.4,115.27,115.29,24284.0,114.8909,114.9407,114.8112,114.8311,24284.0
2020-08-07 12:35:00,115.3,115.39,115.3,115.34,21196.0,114.8411,114.9307,114.8411,114.8809,21196.0
2020-08-07 12:40:00,115.35,115.42,115.27,115.38,43293.0,114.8909,114.9606,114.8112,114.9208,43293.0
2020-08-07 12:45:00,115.37,115.38,115.03,115.03,26148.0,114.9108,114.9208,114.5722,114.5722,26148.0
2020-08-07 12:50:00,115.06,115.17,114.96,115.01,20798.0,114.602,114.7116,114.5024,114.5522,20798.0
2020-08-07 12:55:00,115.02,115.19,114.97,115.12,27269.0,114.5622,114.7315,114.5124,114.6618,27269.0
2020-08-07 13:00:00,115.15,115.16,114.57,114.58,28842.0,114.6917,114.7016,114.114,114.124,28842.0
2020-08-07 13:05:00,114.57,114.63,114.37,114.38,15909.0,114.114,114.1738,113.9148,113.9247,15909.0
2020-08-07 13:10:00,114.38,114.42,113.9,113.91,32182.0,113.9247,113.9646,113.4467,113.4566,32182.0
2020-08-07 13:15:00,113.92,114.1,113.84,113.97,32291.0,113.4666,113.6459,113.3869,113.5164,32291.0
2020-08-07 13:20:00,113.97,114.1,113.68,113.73,62353.0,113.5164,113.6459,113.2275,113.2773,62353.0
2020-08-07 13:25:00,113.75,114.22,113.74,114.19,19245.0,113.2973,113.7654,113.2873,113.7355,19245.0
2020-08-07 13:30:00,114.19,114.42,114.12,114.4,23329.0,113.7355,113.9646,113.6658,113.9447,23329.0
2020-08-07 13:35:00,114.39,114.53,114.18,114.27,23891.0,113.9347,114.0742,113.7255,113.8152,23891.0
2020-08-07 13:40:00,114.26,114.27,113.92,113.97,17208.0,113.8052,113.8152,113.4666,113.5164,17208.0
2020-08-07 13:45:00,113.99,114.14,113.96,114.06,23175.0,113.5363,113.6857,113.5064,113.606,23175.0
2020-08-07 13:50:00,114.0,114.12,113.96,114.05,23033.0,113.5463,113.6658,113.5064,113.5961,23033.0
2020-08-07 13:55:00,114.0,114.11,113.87,113.91,15668.0,113.5463,113.6558,113.4168,113.4566,15668.0
2020-08-07 14:00:00,113.95,114.21,113.91,114.07,33052.0,113.4965,113.7554,113.4566,113.616,33052.0
2020-08-07 14:05:00,114.12,114.13,113.73,113.82,33828.0,113.6658,113.6757,113.2773,113.367,33828.0
2020-08-07 14:10:00,113.81,113.97,113.7,113.76,30752.0,113.357,113.5164,113.2475,113.3072,30752.0
2020-08-07 14:15:00,113.7,113.78,113.55,113.55,33468.0,113.2475,113.3271,113.0981,113.0981,33468.0
2020-08-07 14:20:00,113.51,113.61,113.28,113.28,38153.0,113.0582,113.1578,112.8291,112.8291,38153.0
2020-08-07 14:25:00,113.26,113.39,113.09,113.3,20966.0,112.8092,112.9387,112.6399,112.849,20966.0
2020-08-07 14:30:00,113.32,113.39,113.2,113.39,41116.0,112.869,112.9387,112.7494,112.9387,41116.0
2020-08-07 14:35:00,113.34,113.48,113.23,113.24,20662.0,112.8889,113.0283,112.7793,112.7893,20662.0
2020-08-07 14:40:00,113.26,113.33,113.15,113.33,7605.0,112.8092,112.8789,112.6996,112.8789,7605.0
2020-08-07 14:45:00,113.3,113.62,113.22,113.59,24155.0,112.849,113.1678,112.7694,113.1379,24155.0
2020-08-07 14:50:00,113.6,113.75,113.47,113.47,17708.0,113.1479,113.2973,113.0184,113.0184,17708.0
2020-08-07 14:55:00,113.47,113.66,113.47,113.56,22679.0,113.0184,113.2076,113.0184,113.108,22679.0
2020-08-07 15:00:00,113.56,113.87,113.54,113.79,79295.0,113.108,113.4168,113.0881,113.3371,79295.0
2020-08-07 15:05:00,113.8,113.8,113.45,113.48,21900.0,113.3471,113.3471,112.9984,113.0283,21900.0
2020-08-07 15:10:00,113.51,113.53,113.29,113.34,22638.0,113.0582,113.0781,112.8391,112.8889,22638.0
2020-08-07 15:15:00,113.36,113.76,113.34,113.76,18820.0,112.9088,113.3072,112.8889,113.3072,18820.0
2020-08-07 15:20:00,113.75,113.77,113.51,113.52,14425.0,113.2973,113.3172,113.0582,113.0682,14425.0
2020-08-07 15:25:00,113.53,113.64,113.4,113.5,27705.0,113.0781,113.1877,112.9486,113.0483,27705.0
2020-08-07 15:30:00,113.52,113.62,113.5,113.6,112656.0,113.0682,113.1678,113.0483,113.1479,112656.0
2020-08-07 15:35:00,113.54,113.69,113.52,113.64,24277.0,113.0881,113.2375,113.0682,113.1877,24277.0
2020-08-07 15:40:00,113.61,113.8,113.6,113.78,40335.0,113.1578,113.3471,113.1479,113.3271,40335.0
2020-08-07 15:45:00,113.8,114.02,113.78,114.0,72363.0,113.3471,113.5662,113.3271,113.5463,72363.0
2020-08-07 15:50:00,114.0,114.06,113.92,113.98,66929.0,113.5463,113.606,113.4666,113.5263,66929.0
2020-08-07 15:55:00,114.0,114.2,113.89,113.97,115291.0,113.5463,113.7455,113.4367,113.5164,115291.0
2020-08-10 09:30:00,114.51,114.65,113.54,113.76,129597.0,114.0542,114.1937,113.0881,113.3072,129597.0
2020-08-10 09:35:00,113.79,114.17,113.6,113.78,55420.0,113.3371,113.7156,113.1479,113.3271,55420.0
2020-08-10 09:40:00,113.73,114.37,113.66,114.16,66394.0,113.2773,113.9148,113.2076,113.7056,66394.0
2020-08-10 09:45:00,114.02,114.3,113.91,114.28,90605.0,113.5662,113.8451,113.4566,113.8251,90605.0
2020-08-10 09:50:00,114.32,114.41,114.02,114.21,30726.0,113.865,113.9546,113.5662,113.7554,30726.0
2020-08-10 09:55:00,114.22,114.42,113.93,114.21,29852.0,113.7654,113.9646,113.4765,113.7554,29852.0
2020-08-10 10:00:00,114.23,114.31,113.93,113.96,18372.0,113.7753,113.855,113.4765,113.5064,18372.0
2020-08-10 10:05:00,113.99,113.99,113.58,113.77,43325.0,113.5363,113.5363,113.1279,113.3172,43325.0
2020-08-10 10:10:00,113.67,114.06,113.57,114.06,46631.0,113.2176,113.606,113.118,113.606,46631.0
2020-08-10 10:15:00,114.08,114.3,113.97,114.18,47273.0,113.6259,113.8451,113.5164,113.7255,47273.0
2020-08-10 10:20:00,114.2,114.22,113.75,113.8,51345.0,113.7455,113.7654,113.2973,113.3471,51345.0
2020-08-10 10:25:00,113.8,114.25,113.72,114.23,32973.0,113.3471,113.7953,113.2674,113.7753,32973.0
2020-08-10 10:30:00,114.2,114.29,113.97,114.29,37127.0,113.7455,113.8351,113.5164,113.8351,37127.0
2020-08-10 10:35:00,114.29,114.36,113.9,113.91,19943.0,113.8351,113.9048,113.4467,113.4566,19943.0
2020-08-10 10:40:00,113.91,113.98,113.7,113.72,20875.0,113.4566,113.5263,113.2475,113.2674,20875.0
2020-08-10 10:45:00,113.73,113.89,113.46,113.53,27561.0,113.2773,113.4367,113.0084,113.0781,27561.0
2020-08-10 10:50:00,113.48,113.89,113.3,113.88,21529.0,113.0283,113.4367,112.849,113.4267,21529.0
2020-08-10 10:55:00,113.88,113.88,113.47,113.52,28828.0,113.4267,113.4267,113.0184,113.0682,28828.0
2020-08-10 11:00:00,113.6,113.84,113.45,113.51,50727.0,113.1479,113.3869,112.9984,113.0582,50727.0
2020-08-10 11:05:00,113.57,113.59,113.23,113.23,30975.0,113.118,113.1379,112.7793,112.7793,30975.0
2020-08-10 11:10:00,113.25,113.45,113.22,113.39,7925.0,112.7992,112.9984,112.7694,112.9387,7925.0
2020-08-10 11:15:00,113.42,113.42,113.09,113.09,67877.0,112.9686,112.9686,112.6399,112.6399,67877.0
2020-08-10 11:20:00,113.1,113.4,112.94,113.23,63011.0,112.6498,112.9486,112.4905,112.7793,63011.0
2020-08-10 11:25:00,113.24,113.67,113.18,113.64,26097.0,112.7893,113.2176,112.7295,113.1877,26097.0
2020-08-10 11:30:00,113.63,113.75,113.52,113.58,27302.0,113.1777,113.2973,113.0682,113.1279,27302.0
2020-08-10 11:35:00,113.63,113.81,113.63,113.74,17263.0,113.1777,113.357,113.1777,113.2873,17263.0
2020-08-10 11:40:00,113.71,113.77,113.47,113.47,27296.0,113.2574,113.3172,113.0184,113.0184,27296.0
2020-08-10 11:45:00,113.48,113.48,113.22,113.33,17860.0,113.0283,113.0283,112.7694,112.8789,17860.0
2020-08-10 11:50:00,113.35,113.53,113.32,113.4,15400.0,112.8988,113.0781,112.869,112.9486,15400.0
2020-08-10 11:55:00,113.39,113.69,113.36,113.55,31773.0,112.9387,113.2375,112.9088,113.0981,31773.0
2020-08-10 12:00:00,113.57,113.65,113.37,113.46,13323.0,113.118,113.1977,112.9188,113.0084,13323.0
2020-08-10 12:05:00,113.41,113.5,113.34,113.48,12682.0,112.9586,113.0483,112.8889,113.0283,12682.0
2020-08-10 12:10:00,113.48,113.49,113.29,113.34,25497.0,113.0283,113.0383,112.8391,112.8889,25497.0
2020-08-10 12:15:00,113.33,113.6,113.33,113.57,14350.0,112.8789,113.1479,112.8789,113.118,14350.0
2020-08-10 12:20:00,113.58,113.62,113.46,113.52,14698.0,113.1279,113.1678,113.0084,113.0682,14698.0
2020-08-10 12:25:00,113.51,113.53,113.26,113.3,8481.0,113.0582,113.0781,112.8092,112.849,8481.0
2020-08-10 12:30:00,113.28,113.49,113.26,113.49,16271.0,112.8291,113.0383,112.8092,113.0383,16271.0
2020-08-10 12:35:00,113.55,113.64,113.44,113.55,38179.0,113.0981,113.1877,112.9885,113.0981,38179.0
2020-08-10 12:40:00,113.55,113.94,113.51,113.9,18447.0,113.0981,113.4865,113.0582,113.4467,18447.0
2020-08-10 12:45:00,113.93,114.02,113.87,113.97,31350.0,113.4765,113.5662,113.4168,113.5164,31350.0
2020-08-10 12:50:00,113.99,114.09,113.87,114.05,66047.0,113.5363,113.6359,113.4168,113.5961,66047.0
2020-08-10 12:55:00,114.04,114.13,114.01,114.04,15933.0,113.5861,113.6757,113.5562,113.5861,15933.0
2020-08-10 13:00:00,114.07,114.19,114.01,114.06,52610.0,113.616,113.7355,113.5562,113.606,52610.0
2020-08-10 13:05:00,114.08,114.18,114.01,114.15,46053.0,113.6259,113.7255,113.5562,113.6957,46053.0
2020-08-10 13:10:00,114.15,114.27,114.08,114.18,23604.0,113.6957,113.8152,113.6259,113.7255,23604.0
2020-08-10 13:15:00,114.17,114.23,113.96,114.05,73830.0,113.7156,113.7753,113.5064,113.5961,73830.0
2020-08-10 13:20:00,114.03,114.42,114.02,114.41,39512.0,113.5761,113.9646,113.5662,113.9546,39512.0
2020-08-10 13:25:00,114.41,114.5,114.35,114.45,31736.0,113.9546,114.0443,113.8949,113.9945,31736.0
2020-08-10 13:30:00,114.5,114.52,114.26,114.26,31591.0,114.0443,114.0642,113.8052,113.8052,31591.0
2020-08-10 13:35:00,114.27,114.46,114.25,114.33,12205.0,113.8152,114.0044,113.7953,113.8749,12205.0
2020-08-10 13:40:00,114.34,114.34,113.9,113.98,15779.0,113.8849,113.8849,113.4467,113.5263,15779.0
2020-08-10 13:45:00,113.98,114.06,113.8,113.87,30821.0,113.5263,113.606,113.3471,113.4168,30821.0
2020-08-10 13:50:00,113.86,113.86,113.64,113.84,20394.0,113.4068,113.4068,113.1877,113.3869,20394.0
2020-08-10 13:55:00,113.83,113.88,113.79,113.84,8177.0,113.3769,113.4267,113.3371,113.3869,8177.0
2020-08-10 14:00:00,113.84,114.09,113.79,113.99,20368.0,113.3869,113.6359,113.3371,113.5363,20368.0
2020-08-10 14:05:00,113.99,113.99,113.87,113.94,9978.0,113.5363,113.5363,113.4168,113.4865,9978.0
2020-08-10 14:10:00,113.93,113.99,113.76,113.79,9694.0,113.4765,113.5363,113.3072,113.3371,9694.0
2020-08-10 14:15:00,113.82,113.89,113.7,113.84,8896.0,113.367,113.4367,113.2475,113.3869,8896.0
2020-08-10 14:20:00,113.86,113.97,113.85,113.92,8705.0,113.4068,113.5164,113.3969,113.4666,8705.0
2020-08-10 14:25:00,113.89,113.97,113.82,113.97,6575.0,113.4367,113.5164,113.367,113.5164,6575.0
2020-08-10 14:30:00,113.91,114.14,113.84,114.14,25876.0,113.4566,113.6857,113.3869,113.6857,25876.0
2020-08-10 14:35:00,114.16,114.22,114.04,114.05,14427.0,113.7056,113.7654,113.5861,113.5961,14427.0
2020-08-10 14:40:00,114.05,114.15,114.02,114.03,9570.0,113.5961,113.6957,113.5662,113.5761,9570.0
2020-08-10 14:45:00,114.05,114.06,113.81,113.81,16217.0,113.5961,113.606,113.357,113.357,16217.0
2020-08-10 14:50:00,113.8,114.02,113.8,113.99,7343.0,113.3471,113.5662,113.3471,113.5363,7343.0
2020-08-10 14:55:00,114.01,114.16,113.97,114.1,14073.0,113.5562,113.7056,113.5164,113.6459,14073.0
2020-08-10 15:00:00,114.1,114.23,114.02,114.23,34389.0,113.6459,113.7753,113.5662,113.7753,34389.0
2020-08-10 15:05:00,114.23,114.52,114.22,114.43,28606.0,113.7753,114.0642,113.7654,113.9745,28606.0
2020-08-10 15:10:00,114.45,114.55,114.43,114.49,17165.0,113.9945,114.0941,113.9745,114.0343,17165.0
2020-08-10 15:15:00,114.5,114.5,114.24,114.3,32413.0,114.0443,114.0443,113.7853,113.8451,32413.0
2020-08-10 15:20:00,114.31,114.42,114.23,114.27,22719.0,113.855,113.9646,113.7753,113.8152,22719.0
2020-08-10 15:25:00,114.29,114.29,114.05,114.15,32098.0,113.8351,113.8351,113.5961,113.6957,32098.0
2020-08-10 15:30:00,114.09,114.41,114.09,114.3,47173.0,113.6359,113.9546,113.6359,113.8451,47173.0
2020-08-10 15:35:00,114.32,114.41,114.11,114.12,26394.0,113.865,113.9546,113.6558,113.6658,26394.0
2020-08-10 15:40:00,114.14,114.22,113.96,114.0,27926.0,113.6857,113.7654,113.5064,113.5463,27926.0
2020-08-10 15:45:00,113.99,113.99,113.75,113.8,33205.0,113.5363,113.5363,113.2973,113.3471,33205.0
2020-08-10 15:50:00,113.76,113.92,113.65,113.91,36975.0,113.3072,113.4666,113.1977,113.4566,36975.0
2020-08-10 15:55:00,113.9,113.91,113.74,113.85,88911.0,113.4467,113.4566,113.2873,113.3969,88911.0
2020-08-11 09:30:00,113.97,113.97,110.44,110.48,220014.0,113.5164,113.5164,110.0004,110.0403,220014.0
2020-08-11 09:35:00,110.57,111.24,110.07,110.98,238950.0,110.1299,110.7972,109.6319,110.5383,238950.0
2020-08-11 09:40:00,110.99,111.4,110.47,111.39,207572.0,110.5482,110.9566,110.0303,110.9466,207572.0
2020-08-11 09:45:00,111.34,111.77,111.24,111.66,149574.0,110.8968,111.3251,110.7972,111.2156,149574.0
2020-08-11 09:50:00,111.65,111.67,111.02,111.44,158425.0,111.2056,111.2255,110.5781,110.9964,158425.0
2020-08-11 09:55:00,111.44,111.76,111.25,111.41,79824.0,110.9964,111.3152,110.8072,110.9666,79824.0
2020-08-11 10:00:00,111.43,111.65,111.25,111.34,68057.0,110.9865,111.2056,110.8072,110.8968,68057.0
2020-08-11 10:05:00,111.25,111.65,111.16,111.3,30275.0,110.8072,111.2056,110.7176,110.857,30275.0
2020-08-11 10:10:00,111.31,111.57,111.18,111.37,64210.0,110.867,111.1259,110.7375,110.9267,64210.0
2020-08-11 10:15:00,111.32,111.92,111.23,111.84,43187.0,110.8769,111.4745,110.7873,111.3949,43187.0
2020-08-11 10:20:00,111.8,111.9,111.56,111.86,58229.0,111.355,111.4546,111.116,111.4148,58229.0
2020-08-11 10:25:00,111.85,111.94,111.33,111.38,30173.0,111.4048,111.4945,110.8869,110.9367,30173.0
2020-08-11 10:30:00,111.36,111.6,111.33,111.49,84571.0,110.9168,111.1558,110.8869,111.0463,84571.0
2020-08-11 10:35:00,111.49,111.68,111.48,111.63,44724.0,111.0463,111.2355,111.0363,111.1857,44724.0
2020-08-11 10:40:00,111.74,112.21,111.7,112.14,55917.0,111.2953,111.7634,111.2554,111.6937,55917.0
2020-08-11 10:45:00,112.17,112.42,112.08,112.13,30393.0,111.7235,111.9725,111.6339,111.6837,30393.0
2020-08-11 10:50:00,112.2,112.25,111.99,112.12,36893.0,111.7534,111.8032,111.5443,111.6737,36893.0
2020-08-11 10:55:00,112.14,112.35,112.12,112.23,31245.0,111.6937,111.9028,111.6737,111.7833,31245.0
2020-08-11 11:00:00,112.28,112.71,112.26,112.65,19066.0,111.8331,112.2614,111.8132,112.2016,19066.0
2020-08-11 11:05:00,112.67,112.89,112.58,112.87,41956.0,112.2216,112.4407,112.1319,112.4208,41956.0
2020-08-11 11:10:00,112.89,113.19,112.83,113.11,25253.0,112.4407,112.7395,112.3809,112.6598,25253.0
2020-08-11 11:15:00,113.08,113.16,112.74,112.81,41481.0,112.6299,112.7096,112.2913,112.361,41481.0
2020-08-11 11:20:00,112.76,113.11,112.73,113.09,22442.0,112.3112,112.6598,112.2813,112.6399,22442.0
2020-08-11 11:25:00,113.09,113.42,112.94,113.41,76176.0,112.6399,112.9686,112.4905,112.9586,76176.0
2020-08-11 11:30:00,113.43,113.47,113.03,113.15,25161.0,112.9785,113.0184,112.5801,112.6996,25161.0
2020-08-11 11:35:00,113.17,113.33,112.91,112.97,24467.0,112.7196,112.8789,112.4606,112.5204,24467.0
2020-08-11 11:40:00,112.97,113.0,112.82,112.91,24200.0,112.5204,112.5502,112.371,112.4606,24200.0
2020-08-11 11:45:00,112.89,113.1,112.8,113.01,19583.0,112.4407,112.6498,112.351,112.5602,19583.0
2020-08-11 11:50:00,112.98,112.99,112.5,112.52,16661.0,112.5303,112.5403,112.0522,112.0722,16661.0
2020-08-11 11:55:00,112.5,112.74,112.45,112.74,38472.0,112.0522,112.2913,112.0024,112.2913,38472.0
2020-08-11 12:00:00,112.77,112.82,112.53,112.63,16077.0,112.3212,112.371,112.0821,112.1817,16077.0
2020-08-11 12:05:00,112.62,112.75,112.42,112.72,45509.0,112.1718,112.3012,111.9725,112.2714,45509.0
2020-08-11 12:10:00,112.74,112.8,112.66,112.8,9093.0,112.2913,112.351,112.2116,112.351,9093.0
2020-08-11 12:15:00,112.78,112.89,112.67,112.85,14154.0,112.3311,112.4407,112.2216,112.4008,14154.0
2020-08-11 12:20:00,112.82,113.05,112.77,112.95,25289.0,112.371,112.6,112.3212,112.5004,25289.0
2020-08-11 12:25:00,112.97,112.97,112.67,112.67,4607.0,112.5204,112.5204,112.2216,112.2216,4607.0
2020-08-11 12:30:00,112.67,112.68,112.62,112.67,2640.0,112.2216,112.2315,112.1718,112.2216,2640.0
2020-08-11 12:35:00,112.56,112.67,112.51,112.62,3268.0,112.112,112.2216,112.0622,112.1718,3268.0
2020-08-11 12:40:00,112.58,112.88,112.58,112.88,9184.0,112.1319,112.4307,112.1319,112.4307,9184.0
2020-08-11 12:45:00,112.85,112.85,112.67,112.75,8232.0,112.4008,112.4008,112.2216,112.3012,8232.0
2020-08-11 12:50:00,112.76,112.82,112.54,112.55,27518.0,112.3112,112.371,112.0921,112.102,27518.0
2020-08-11 12:55:00,112.53,112.58,112.41,112.46,33923.0,112.0821,112.1319,111.9626,112.0124,33923.0
2020-08-11 13:00:00,112.44,112.48,112.18,112.21,31045.0,111.9925,112.0323,111.7335,111.7634,31045.0
2020-08-11 13:05:00,112.2,112.3,112.12,112.2,11995.0,111.7534,111.853,111.6737,111.7534,11995.0
2020-08-11 13:10:00,112.16,112.19,112.06,112.13,10015.0,111.7136,111.7435,111.614,111.6837,10015.0
2020-08-11 13:15:00,112.11,112.11,111.74,111.83,26157.0,111.6638,111.6638,111.2953,111.3849,26157.0
2020-08-11 13:20:00,111.79,112.28,111.77,112.28,11898.0,111.3451,111.8331,111.3251,111.8331,11898.0
2020-08-11 13:25:00,112.25,112.26,112.1,112.25,7480.0,111.8032,111.8132,111.6538,111.8032,7480.0
2020-08-11 13:30:00,112.21,112.21,111.88,111.9,6833.0,111.7634,111.7634,111.4347,111.4546,6833.0
2020-08-11 13:35:00,111.85,111.85,111.61,111.61,7335.0,111.4048,111.4048,111.1658,111.1658,7335.0
2020-08-11 13:40:00,111.61,111.63,111.41,111.56,65714.0,111.1658,111.1857,110.9666,111.116,65714.0
2020-08-11 13:45:00,111.55,111.6,111.4,111.47,10367.0,111.106,111.1558,110.9566,111.0263,10367.0
2020-08-11 13:50:00,111.47,111.6,111.44,111.51,6457.0,111.0263,111.1558,110.9964,111.0662,6457.0
2020-08-11 13:55:00,111.5,111.85,111.45,111.65,10142.0,111.0562,111.4048,111.0064,111.2056,10142.0
2020-08-11 14:00:00,111.67,111.94,111.67,111.84,21894.0,111.2255,111.4945,111.2255,111.3949,21894.0
2020-08-11 14:05:00,111.82,111.87,111.56,111.56,21145.0,111.3749,111.4247,111.116,111.116,21145.0
2020-08-11 14:10:00,111.55,111.64,111.47,111.5,20524.0,111.106,111.1957,111.0263,111.0562,20524.0
2020-08-11 14:15:00,111.5,111.53,111.28,111.39,14156.0,111.0562,111.0861,110.8371,110.9466,14156.0
2020-08-11 14:20:00,111.36,111.36,111.25,111.26,54042.0,110.9168,110.9168,110.8072,110.8172,54042.0
2020-08-11 14:25:00,111.22,111.26,110.99,111.0,29855.0,110.7773,110.8172,110.5482,110.5582,29855.0
2020-08-11 14:30:00,111.01,111.14,110.88,111.08,40910.0,110.5682,110.6976,110.4387,110.6379,40910.0
2020-08-11 14:35:00,111.08,111.13,110.72,110.74,53330.0,110.6379,110.6877,110.2793,110.2992,53330.0
2020-08-11 14:40:00,110.72,110.74,110.59,110.65,77631.0,110.2793,110.2992,110.1498,110.2096,77631.0
2020-08-11 14:45:00,110.58,110.71,110.5,110.7,59557.0,110.1399,110.2694,110.0602,110.2594,59557.0
2020-08-11 14:50:00,110.67,110.79,110.62,110.77,42266.0,110.2295,110.349,110.1797,110.3291,42266.0
2020-08-11 14:55:00,110.78,111.09,110.76,111.05,6494.0,110.3391,110.6478,110.3192,110.608,6494.0
2020-08-11 15:00:00,111.01,111.03,110.72,110.72,31491.0,110.5682,110.5881,110.2793,110.2793,31491.0
2020-08-11 15:05:00,110.74,110.88,110.62,110.62,33274.0,110.2992,110.4387,110.1797,110.1797,33274.0
2020-08-11 15:10:00,110.61,110.89,110.6,110.63,31564.0,110.1698,110.4486,110.1598,110.1897,31564.0
2020-08-11 15:15:00,110.59,110.62,109.85,110.01,167567.0,110.1498,110.1797,109.4128,109.5721,167567.0
2020-08-11 15:20:00,110.01,110.13,109.85,109.88,92622.0,109.5721,109.6917,109.4128,109.4427,92622.0
2020-08-11 15:25:00,109.88,110.66,109.86,110.56,229212.0,109.4427,110.2196,109.4227,110.12,229212.0
2020-08-11 15:30:00,110.52,110.52,109.95,109.97,62507.0,110.0801,110.0801,109.5124,109.5323,62507.0
2020-08-11 15:35:00,109.95,110.33,109.95,110.18,116108.0,109.5124,109.8909,109.5124,109.7415,116108.0
2020-08-11 15:40:00,110.22,110.28,109.89,109.94,54987.0,109.7813,109.8411,109.4526,109.5024,54987.0
2020-08-11 15:45:00,109.91,109.98,109.49,109.73,115988.0,109.4725,109.5423,109.0542,109.2933,115988.0
2020-08-11 15:50:00,109.7,109.7,109.2,109.25,217112.0,109.2634,109.2634,108.7654,108.8152,217112.0
2020-08-11 15:55:00,109.23,109.51,109.05,109.37,613923.0,108.7952,109.0741,108.616,108.9347,613923.0
2020-08-12 09:30:00,109.71,110.08,109.3,109.62,243856.0,109.2733,109.6419,108.865,109.1837,243856.0
2020-08-12 09:35:00,109.62,109.92,108.83,108.91,159712.0,109.1837,109.4825,108.3968,108.4765,159712.0
2020-08-12 09:40:00,108.93,109.39,108.62,108.9,184425.0,108.4964,108.9546,108.1877,108.4666,184425.0
2020-08-12 09:45:00,108.88,109.99,108.86,109.93,110662.0,108.4466,109.5522,108.4267,109.4925,110662.0
2020-08-12 09:50:00,109.91,110.22,109.56,109.8,195088.0,109.4725,109.7813,109.1239,109.363,195088.0
2020-08-12 09:55:00,109.77,109.77,109.4,109.63,45904.0,109.3331,109.3331,108.9646,109.1937,45904.0
2020-08-12 10:00:00,109.57,109.57,108.81,108.85,64957.0,109.1339,109.1339,108.3769,108.4168,64957.0
2020-08-12 10:05:00,108.8,109.0,108.37,108.4,218629.0,108.367,108.5662,107.9387,107.9685,218629.0
2020-08-12 10:10:00,108.37,108.63,108.19,108.26,102436.0,107.9387,108.1976,107.7594,107.8291,102436.0
2020-08-12 10:15:00,108.22,109.29,108.21,109.28,189980.0,107.7893,108.855,107.7793,108.845,189980.0
2020-08-12 10:20:00,109.29,109.4,108.93,108.95,43322.0,108.855,108.9646,108.4964,108.5164,43322.0
2020-08-12 10:25:00,109.03,109.4,108.86,109.32,34969.0,108.596,108.9646,108.4267,108.8849,34969.0
2020-08-12 10:30:00,109.36,109.53,109.31,109.43,138646.0,108.9247,109.0941,108.8749,108.9944,138646.0
2020-08-12 10:35:00,109.42,109.51,108.87,108.96,42174.0,108.9845,109.0741,108.4367,108.5263,42174.0
2020-08-12 10:40:00,108.99,109.2,108.71,109.12,68653.0,108.5562,108.7654,108.2773,108.6857,68653.0
2020-08-12 10:45:00,109.17,109.17,108.7,108.85,45078.0,108.7355,108.7355,108.2674,108.4168,45078.0
2020-08-12 10:50:00,108.86,109.15,108.8,108.88,20648.0,108.4267,108.7156,108.367,108.4466,20648.0
2020-08-12 10:55:00,108.86,109.15,108.74,109.14,10990.0,108.4267,108.7156,108.3072,108.7056,10990.0
2020-08-12 11:00:00,109.15,109.38,109.1,109.26,49289.0,108.7156,108.9446,108.6658,108.8251,49289.0
2020-08-12 11:05:00,109.26,109.38,109.14,109.38,66268.0,108.8251,108.9446,108.7056,108.9446,66268.0
2020-08-12 11:10:00,109.38,109.41,109.02,109.04,23956.0,108.9446,108.9745,108.5861,108.606,23956.0
2020-08-12 11:15:00,109.06,109.49,108.99,109.46,13154.0,108.6259,109.0542,108.5562,109.0243,13154.0
2020-08-12 11:20:00,109.49,109.86,109.43,109.71,38021.0,109.0542,109.4227,108.9944,109.2733,38021.0
2020-08-12 11:25:00,109.71,109.77,109.47,109.54,12320.0,109.2733,109.3331,109.0343,109.104,12320.0
2020-08-12 11:30:00,109.56,109.92,109.56,109.66,17656.0,109.1239,109.4825,109.1239,109.2235,17656.0
2020-08-12 11:35:00,109.66,109.68,109.28,109.41,28029.0,109.2235,109.2435,108.845,108.9745,28029.0
2020-08-12 11:40:00,109.42,109.57,109.4,109.45,24671.0,108.9845,109.1339,108.9646,109.0144,24671.0
2020-08-12 11:45:00,109.45,109.58,109.19,109.23,34387.0,109.0144,109.1439,108.7554,108.7952,34387.0
2020-08-12 11:50:00,109.25,109.35,108.99,109.14,18736.0,108.8152,108.9148,108.5562,108.7056,18736.0
2020-08-12 11:55:00,109.15,109.23,109.06,109.18,18628.0,108.7156,108.7952,108.6259,108.7454,18628.0
2020-08-12 12:00:00,109.18,109.28,109.08,109.12,10966.0,108.7454,108.845,108.6458,108.6857,10966.0
2020-08-12 12:05:00,109.2,109.28,109.07,109.09,28470.0,108.7654,108.845,108.6359,108.6558,28470.0
2020-08-12 12:10:00,109.08,109.21,108.98,109.19,31911.0,108.6458,108.7753,108.5462,108.7554,31911.0
2020-08-12 12:15:00,109.2,109.25,108.85,108.86,75369.0,108.7654,108.8152,108.4168,108.4267,75369.0
2020-08-12 12:20:00,108.85,109.09,108.83,108.92,142793.0,108.4168,108.6558,108.3968,108.4865,142793.0
2020-08-12 12:25:00,108.92,109.18,108.85,109.18,19597.0,108.4865,108.7454,108.4168,108.7454,19597.0
2020-08-12 12:30:00,109.14,109.49,109.12,109.48,34011.0,108.7056,109.0542,108.6857,109.0443,34011.0
2020-08-12 12:35:00,109.47,109.58,109.34,109.58,74141.0,109.0343,109.1439,108.9048,109.1439,74141.0
2020-08-12 12:40:00,109.58,109.75,109.5,109.59,74509.0,109.1439,109.3132,109.0642,109.1538,74509.0
2020-08-12 12:45:00,109.6,109.76,109.41,109.62,19768.0,109.1638,109.3231,108.9745,109.1837,19768.0
2020-08-12 12:50:00,109.61,109.84,109.59,109.7,12091.0,109.1737,109.4028,109.1538,109.2634,12091.0
2020-08-12 12:55:00,109.71,109.74,109.44,109.46,18379.0,109.2733,109.3032,109.0044,109.0243,18379.0
2020-08-12 13:00:00,109.5,109.52,109.32,109.39,13605.0,109.0642,109.0841,108.8849,108.9546,13605.0
2020-08-12 13:05:00,109.36,109.36,109.08,109.08,9949.0,108.9247,108.9247,108.6458,108.6458,9949.0
2020-08-12 13:10:00,109.08,109.41,109.05,109.33,26828.0,108.6458,108.9745,108.616,108.8948,26828.0
2020-08-12 13:15:00,109.32,109.57,109.28,109.57,19586.0,108.8849,109.1339,108.845,109.1339,19586.0
2020-08-12 13:20:00,109.6,109.65,109.53,109.59,11122.0,109.1638,109.2136,109.0941,109.1538,11122.0
2020-08-12 13:25:00,109.64,109.64,109.22,109.26,17500.0,109.2036,109.2036,108.7853,108.8251,17500.0
2020-08-12 13:30:00,109.28,109.54,109.28,109.5,10812.0,108.845,109.104,108.845,109.0642,10812.0
2020-08-12 13:35:00,109.44,109.47,109.27,109.31,21536.0,109.0044,109.0343,108.8351,108.8749,21536.0
2020-08-12 13:40:00,109.26,109.56,109.26,109.5,14926.0,108.8251,109.1239,108.8251,109.0642,14926.0
2020-08-12 13:45:00,109.47,109.57,109.45,109.52,12332.0,109.0343,109.1339,109.0144,109.0841,12332.0
2020-08-12 13:50:00,109.51,109.52,109.3,109.38,29569.0,109.0741,109.0841,108.865,108.9446,29569.0
2020-08-12 13:55:00,109.4,109.48,109.34,109.42,13725.0,108.9646,109.0443,108.9048,108.9845,13725.0
2020-08-12 14:00:00,109.38,109.46,109.27,109.42,8262.0,108.9446,109.0243,108.8351,108.9845,8262.0
2020-08-12 14:05:00,109.42,109.46,109.21,109.22,15172.0,108.9845,109.0243,108.7753,108.7853,15172.0
2020-08-12 14:10:00,109.26,109.33,109.05,109.05,28137.0,108.8251,108.8948,108.616,108.616,28137.0
2020-08-12 14:15:00,109.11,109.38,109.1,109.35,30931.0,108.6757,108.9446,108.6658,108.9148,30931.0
2020-08-12 14:20:00,109.38,109.51,109.36,109.49,17296.0,108.9446,109.0741,108.9247,109.0542,17296.0
2020-08-12 14:25:00,109.48,109.55,109.32,109.39,33294.0,109.0443,109.114,108.8849,108.9546,33294.0
2020-08-12 14:30:00,109.41,109.61,109.41,109.52,37682.0,108.9745,109.1737,108.9745,109.0841,37682.0
2020-08-12 14:35:00,109.52,109.55,109.35,109.36,13085.0,109.0841,109.114,108.9148,108.9247,13085.0
2020-08-12 14:40:00,109.37,109.63,109.37,109.58,20552.0,108.9347,109.1937,108.9347,109.1439,20552.0
2020-08-12 14:45:00,109.57,110.01,109.53,109.87,149987.0,109.1339,109.5721,109.0941,109.4327,149987.0
2020-08-12 14:50:00,109.88,109.99,109.61,109.68,32215.0,109.4427,109.5522,109.1737,109.2435,32215.0
2020-08-12 14:55:00,109.67,109.75,109.56,109.67,25650.0,109.2335,109.3132,109.1239,109.2335,25650.0
2020-08-12 15:00:00,109.66,109.76,109.6,109.67,18921.0,109.2235,109.3231,109.1638,109.2335,18921.0
2020-08-12 15:05:00,109.64,109.64,109.44,109.51,10356.0,109.2036,109.2036,109.0044,109.0741,10356.0
2020-08-12 15:10:00,109.51,109.81,109.51,109.8,20690.0,109.0741,109.3729,109.0741,109.363,20690.0
2020-08-12 15:15:00,109.77,109.8,109.62,109.69,12124.0,109.3331,109.363,109.1837,109.2534,12124.0
2020-08-12 15:20:00,109.67,109.72,109.52,109.72,13308.0,109.2335,109.2833,109.0841,109.2833,13308.0
2020-08-12 15:25:00,109.71,109.71,109.47,109.49,41763.0,109.2733,109.2733,109.0343,109.0542,41763.0
2020-08-12 15:30:00,109.49,109.53,109.18,109.31,84371.0,109.0542,109.0941,108.7454,108.8749,84371.0
2020-08-12 15:35:00,109.31,109.55,109.24,109.53,83789.0,108.8749,109.114,108.8052,109.0941,83789.0
2020-08-12 15:40:00,109.52,109.7,109.49,109.67,143857.0,109.0841,109.2634,109.0542,109.2335,143857.0
2020-08-12 15:45:00,109.68,109.79,109.62,109.67,120071.0,109.2435,109.353,109.1837,109.2335,120071.0
2020-08-12 15:50:00,109.69,109.76,109.38,109.39,139660.0,109.2534,109.3231,108.9446,108.9546,139660.0
2020-08-12 15:55:00,109.39,109.75,109.33,109.7,141670.0,108.9546,109.3132,108.8948,109.2634,141670.0
2020-08-13 09:30:00,109.81,110.63,109.81,109.89,108063.0,109.3729,110.1897,109.3729,109.4526,108063.0
2020-08-13 09:35:00,109.96,110.85,109.93,110.54,105743.0,109.5223,110.4088,109.4925,110.1,105743.0
2020-08-13 09:40:00,110.59,110.71,110.08,110.42,123313.0,110.1498,110.2694,109.6419,109.9805,123313.0
2020-08-13 09:45:00,110.42,110.52,109.8,110.01,33818.0,109.9805,110.0801,109.363,109.5721,33818.0
2020-08-13 09:50:00,110.0,110.46,109.99,110.17,14714.0,109.5622,110.0203,109.5522,109.7315,14714.0
2020-08-13 09:55:00,110.21,110.98,110.21,110.96,64771.0,109.7713,110.5383,109.7713,110.5184,64771.0
2020-08-13 10:00:00,110.87,110.97,110.58,110.7,102355.0,110.4287,110.5283,110.1399,110.2594,102355.0
2020-08-13 10:05:00,110.73,111.29,110.65,111.16,55048.0,110.2893,110.847,110.2096,110.7176,55048.0
2020-08-13 10:10:00,111.07,111.41,111.07,111.15,24600.0,110.6279,110.9666,110.6279,110.7076,24600.0
2020-08-13 10:15:00,111.16,111.23,110.89,111.18,17024.0,110.7176,110.7873,110.4486,110.7375,17024.0
2020-08-13 10:20:00,111.18,111.28,110.98,111.21,15272.0,110.7375,110.8371,110.5383,110.7674,15272.0
2020-08-13 10:25:00,111.29,111.73,111.29,111.53,43035.0,110.847,111.2853,110.847,111.0861,43035.0
2020-08-13 10:30:00,111.58,111.61,111.42,111.56,57480.0,111.1359,111.1658,110.9765,111.116,57480.0
2020-08-13 10:35:00,111.49,111.69,111.32,111.66,56742.0,111.0463,111.2455,110.8769,111.2156,56742.0
2020-08-13 10:40:00,111.66,111.79,111.35,111.44,37398.0,111.2156,111.3451,110.9068,110.9964,37398.0
2020-08-13 10:45:00,111.41,111.43,111.13,111.22,33410.0,110.9666,110.9865,110.6877,110.7773,33410.0
2020-08-13 10:50:00,111.2,111.33,111.16,111.26,14154.0,110.7574,110.8869,110.7176,110.8172,14154.0
2020-08-13 10:55:00,111.25,111.37,111.0,111.01,20290.0,110.8072,110.9267,110.5582,110.5682,20290.0
2020-08-13 11:00:00,111.01,111.56,110.99,111.56,18776.0,110.5682,111.116,110.5482,111.116,18776.0
2020-08-13 11:05:00,111.58,111.6,111.38,111.4,13492.0,111.1359,111.1558,110.9367,110.9566,13492.0
2020-08-13 11:10:00,111.43,111.65,111.32,111.51,8903.0,110.9865,111.2056,110.8769,111.0662,8903.0
2020-08-13 11:15:00,111.51,111.55,111.37,111.42,9165.0,111.0662,111.106,110.9267,110.9765,9165.0
2020-08-13 11:20:00,111.44,111.66,111.35,111.63,23295.0,110.9964,111.2156,110.9068,111.1857,23295.0
2020-08-13 11:25:00,111.66,111.83,111.46,111.5,48428.0,111.2156,111.3849,111.0164,111.0562,48428.0
2020-08-13 11:30:00,111.51,111.53,111.25,111.27,29460.0,111.0662,111.0861,110.8072,110.8271,29460.0
2020-08-13 11:35:00,111.28,111.67,111.28,111.47,21034.0,110.8371,111.2255,110.8371,111.0263,21034.0
2020-08-13 11:40:00,111.48,111.57,111.37,111.39,8420.0,111.0363,111.1259,110.9267,110.9466,8420.0
2020-08-13 11:45:00,111.37,111.6,111.35,111.49,12327.0,110.9267,111.1558,110.9068,111.0463,12327.0
2020-08-13 11:50:00,111.48,111.55,111.38,111.39,13370.0,111.0363,111.106,110.9367,110.9466,13370.0
2020-08-13 11:55:00,111.47,111.58,111.43,111.52,9553.0,111.0263,111.1359,110.9865,111.0761,9553.0
2020-08-13 12:00:00,111.56,111.86,111.56,111.76,32621.0,111.116,111.4148,111.116,111.3152,32621.0
2020-08-13 12:05:00,111.76,111.82,111.66,111.68,17081.0,111.3152,111.3749,111.2156,111.2355,17081.0
2020-08-13 12:10:00,111.65,111.66,111.49,111.59,13765.0,111.2056,111.2156,111.0463,111.1459,13765.0
2020-08-13 12:15:00,111.59,111.69,111.57,111.59,55681.0,111.1459,111.2455,111.1259,111.1459,55681.0
2020-08-13 12:20:00,111.61,111.68,111.49,111.5,22348.0,111.1658,111.2355,111.0463,111.0562,22348.0
2020-08-13 12:25:00,111.51,111.52,111.41,111.46,10046.0,111.0662,111.0761,110.9666,111.0164,10046.0
2020-08-13 12:30:00,111.45,111.58,111.41,111.58,6606.0,111.0064,111.1359,110.9666,111.1359,6606.0
2020-08-13 12:35:00,111.58,111.72,111.51,111.63,21267.0,111.1359,111.2753,111.0662,111.1857,21267.0
2020-08-13 12:40:00,111.63,111.68,111.53,111.59,9912.0,111.1857,111.2355,111.0861,111.1459,9912.0
2020-08-13 12:45:00,111.61,111.68,111.58,111.6,23339.0,111.1658,111.2355,111.1359,111.1558,23339.0
2020-08-13 12:50:00,111.6,111.61,111.43,111.45,6659.0,111.1558,111.1658,110.9865,111.0064,6659.0
2020-08-13 12:55:00,111.45,111.62,111.4,111.6,9729.0,111.0064,111.1757,110.9566,111.1558,9729.0
2020-08-13 13:00:00,111.59,111.61,111.35,111.35,7330.0,111.1459,111.1658,110.9068,110.9068,7330.0
2020-08-13 13:05:00,111.35,111.45,111.29,111.31,34534.0,110.9068,111.0064,110.847,110.867,34534.0
2020-08-13 13:10:00,111.29,111.33,111.22,111.27,12420.0,110.847,110.8869,110.7773,110.8271,12420.0
2020-08-13 13:15:00,111.27,111.29,111.12,111.18,14035.0,110.8271,110.847,110.6777,110.7375,14035.0
2020-08-13 13:20:00,111.18,111.19,110.94,110.94,12059.0,110.7375,110.7474,110.4984,110.4984,12059.0
2020-08-13 13:25:00,110.94,111.05,110.94,111.04,11831.0,110.4984,110.608,110.4984,110.598,11831.0
2020-08-13 13:30:00,111.02,111.1,110.91,110.96,19810.0,110.5781,110.6578,110.4686,110.5184,19810.0
2020-08-13 13:35:00,111.0,111.36,111.0,111.31,23009.0,110.5582,110.9168,110.5582,110.867,23009.0
2020-08-13 13:40:00,111.32,111.41,111.26,111.36,17431.0,110.8769,110.9666,110.8172,110.9168,17431.0
2020-08-13 13:45:00,111.39,111.5,111.27,111.5,13682.0,110.9466,111.0562,110.8271,111.0562,13682.0
2020-08-13 13:50:00,111.52,111.58,111.44,111.58,12981.0,111.0761,111.1359,110.9964,111.1359,12981.0
2020-08-13 13:55:00,111.54,111.56,111.43,111.49,60937.0,111.0961,111.116,110.9865,111.0463,60937.0
2020-08-13 14:00:00,111.49,111.55,111.27,111.39,15845.0,111.0463,111.106,110.8271,110.9466,15845.0
2020-08-13 14:05:00,111.36,111.42,111.32,111.38,7613.0,110.9168,110.9765,110.8769,110.9367,7613.0
2020-08-13 14:10:00,111.39,111.44,111.19,111.34,8248.0,110.9466,110.9964,110.7474,110.8968,8248.0
2020-08-13 14:15:00,111.35,111.44,111.13,111.13,22279.0,110.9068,110.9964,110.6877,110.6877,22279.0
2020-08-13 14:20:00,111.15,111.17,110.77,110.89,32413.0,110.7076,110.7275,110.3291,110.4486,32413.0
2020-08-13 14:25:00,110.94,111.15,110.9,111.11,29531.0,110.4984,110.7076,110.4586,110.6678,29531.0
2020-08-13 14:30:00,111.16,111.2,111.07,111.15,11972.0,110.7176,110.7574,110.6279,110.7076,11972.0
2020-08-13 14:35:00,111.09,111.11,110.92,110.99,20596.0,110.6478,110.6678,110.4785,110.5482,20596.0
2020-08-13 14:40:00,111.0,111.22,110.96,111.03,26023.0,110.5582,110.7773,110.5184,110.5881,26023.0
2020-08-13 14:45:00,111.07,111.26,111.06,111.08,14462.0,110.6279,110.8172,110.618,110.6379,14462.0
2020-08-13 14:50:00,111.08,111.16,110.87,111.08,17562.0,110.6379,110.7176,110.4287,110.6379,17562.0
2020-08-13 14:55:00,111.09,111.13,110.88,111.1,21562.0,110.6478,110.6877,110.4387,110.6578,21562.0
2020-08-13 15:00:00,111.07,111.28,110.96,111.14,21462.0,110.6279,110.8371,110.5184,110.6976,21462.0
2020-08-13 15:05:00,111.11,111.18,110.97,110.98,25607.0,110.6678,110.7375,110.5283,110.5383,25607.0
2020-08-13 15:10:00,110.98,111.15,110.93,111.09,83874.0,110.5383,110.7076,110.4885,110.6478,83874.0
2020-08-13 15:15:00,111.06,111.28,111.06,111.26,26831.0,110.618,110.8371,110.618,110.8172,26831.0
2020-08-13 15:20:00,111.27,111.46,111.27,111.46,44191.0,110.8271,111.0164,110.8271,111.0164,44191.0
2020-08-13 15:25:00,111.45,111.52,111.39,111.5,48143.0,111.0064,111.0761,110.9466,111.0562,48143.0
2020-08-13 15:30:00,111.51,111.65,111.45,111.63,46302.0,111.0662,111.2056,111.0064,111.1857,46302.0
2020-08-13 15:35:00,111.62,111.71,111.35,111.41,59875.0,111.1757,111.2654,110.9068,110.9666,59875.0
2020-08-13 15:40:00,111.4,111.54,111.31,111.47,45553.0,110.9566,111.0961,110.867,111.0263,45553.0
2020-08-13 15:45:00,111.46,111.49,111.23,111.31,55044.0,111.0164,111.0463,110.7873,110.867,55044.0
2020-08-13 15:50:00,111.37,111.51,111.33,111.45,116082.0,110.9267,111.0662,110.8869,111.0064,116082.0
2020-08-13 15:55:00,111.46,111.47,111.22,111.31,147588.0,111.0164,111.0263,110.7773,110.867,147588.0
2020-08-14 09:30:00,111.4,111.62,111.09,111.54,43696.0,110.9566,111.1757,110.6478,111.0961,43696.0
2020-08-14 09:35:00,111.3,111.39,110.68,110.83,37919.0,110.857,110.9466,110.2395,110.3889,37919.0
2020-08-14 09:40:00,110.74,110.92,110.46,110.83,73397.0,110.2992,110.4785,110.0203,110.3889,73397.0
2020-08-14 09:45:00,110.8,110.82,110.12,110.23,59114.0,110.359,110.3789,109.6817,109.7913,59114.0
2020-08-14 09:50:00,110.27,110.67,110.16,110.66,33781.0,109.8311,110.2295,109.7215,110.2196,33781.0
2020-08-14 09:55:00,110.65,110.84,110.54,110.76,24938.0,110.2096,110.3988,110.1,110.3192,24938.0
2020-08-14 10:00:00,110.72,110.85,110.22,110.35,27740.0,110.2793,110.4088,109.7813,109.9108,27740.0
2020-08-14 10:05:00,110.41,110.69,110.4,110.55,23517.0,109.9705,110.2494,109.9606,110.11,23517.0
2020-08-14 10:10:00,110.57,110.79,110.33,110.39,34891.0,110.1299,110.349,109.8909,109.9506,34891.0
2020-08-14 10:15:00,110.39,110.67,110.31,110.45,38836.0,109.9506,110.2295,109.8709,110.0104,38836.0
2020-08-14 10:20:00,110.48,110.64,110.36,110.44,26311.0,110.0403,110.1996,109.9207,110.0004,26311.0
2020-08-14 10:25:00,110.38,110.45,109.85,110.03,34913.0,109.9407,110.0104,109.4128,109.5921,34913.0
2020-08-14 10:30:00,109.98,110.23,109.96,110.2,12194.0,109.5423,109.7913,109.5223,109.7614,12194.0
2020-08-14 10:35:00,110.22,110.32,110.09,110.29,55865.0,109.7813,109.8809,109.6518,109.851,55865.0
2020-08-14 10:40:00,110.28,110.4,110.18,110.37,9174.0,109.8411,109.9606,109.7415,109.9307,9174.0
2020-08-14 10:45:00,110.39,110.7,110.37,110.67,14438.0,109.9506,110.2594,109.9307,110.2295,14438.0
2020-08-14 10:50:00,110.65,110.86,110.52,110.7,27095.0,110.2096,110.4188,110.0801,110.2594,27095.0
2020-08-14 10:55:00,110.67,110.78,110.55,110.68,10863.0,110.2295,110.3391,110.11,110.2395,10863.0
2020-08-14 11:00:00,110.68,110.7,110.52,110.67,12335.0,110.2395,110.2594,110.0801,110.2295,12335.0
2020-08-14 11:05:00,110.64,111.02,110.62,110.93,26225.0,110.1996,110.5781,110.1797,110.4885,26225.0
2020-08-14 11:10:00,110.95,110.97,110.65,110.75,8253.0,110.5084,110.5283,110.2096,110.3092,8253.0
2020-08-14 11:15:00,110.79,110.89,110.72,110.75,8404.0,110.349,110.4486,110.2793,110.3092,8404.0
2020-08-14 11:20:00,110.79,111.0,110.77,110.94,9589.0,110.349,110.5582,110.3291,110.4984,9589.0
2020-08-14 11:25:00,110.95,110.99,110.78,110.83,4000.0,110.5084,110.5482,110.3391,110.3889,4000.0
2020-08-14 11:30:00,110.85,110.86,110.61,110.64,6766.0,110.4088,110.4188,110.1698,110.1996,6766.0
2020-08-14 11:35:00,110.6,110.66,110.47,110.49,14441.0,110.1598,110.2196,110.0303,110.0502,14441.0
2020-08-14 11:40:00,110.54,110.56,110.31,110.36,13964.0,110.1,110.12,109.8709,109.9207,13964.0
2020-08-14 11:45:00,110.37,110.49,110.19,110.3,23636.0,109.9307,110.0502,109.7514,109.861,23636.0
2020-08-14 11:50:00,110.25,110.4,110.12,110.16,36460.0,109.8112,109.9606,109.6817,109.7215,36460.0
2020-08-14 11:55:00,110.19,110.28,110.15,110.18,8352.0,109.7514,109.8411,109.7116,109.7415,8352.0
2020-08-14 12:00:00,110.19,110.32,110.11,110.21,10686.0,109.7514,109.8809,109.6717,109.7713,10686.0
2020-08-14 12:05:00,110.21,110.22,110.06,110.09,12910.0,109.7713,109.7813,109.6219,109.6518,12910.0
2020-08-14 12:10:00,110.04,110.11,110.0,110.05,10729.0,109.602,109.6717,109.5622,109.612,10729.0
2020-08-14 12:15:00,110.04,110.14,110.01,110.13,9067.0,109.602,109.7016,109.5721,109.6917,9067.0
2020-08-14 12:20:00,110.11,110.26,110.02,110.23,7156.0,109.6717,109.8211,109.5821,109.7913,7156.0
2020-08-14 12:25:00,110.21,110.27,110.18,110.23,5214.0,109.7713,109.8311,109.7415,109.7913,5214.0
2020-08-14 12:30:00,110.21,110.28,110.13,110.23,18490.0,109.7713,109.8411,109.6917,109.7913,18490.0
2020-08-14 12:35:00,110.21,110.31,110.13,110.29,10148.0,109.7713,109.8709,109.6917,109.851,10148.0
2020-08-14 12:40:00,110.23,110.26,110.15,110.2,3724.0,109.7913,109.8211,109.7116,109.7614,3724.0
2020-08-14 12:45:00,110.15,110.19,110.06,110.09,2722.0,109.7116,109.7514,109.6219,109.6518,2722.0
2020-08-14 12:50:00,110.12,110.26,110.11,110.19,4123.0,109.6817,109.8211,109.6717,109.7514,4123.0
2020-08-14 12:55:00,110.18,110.23,110.17,110.21,3885.0,109.7415,109.7913,109.7315,109.7713,3885.0
2020-08-14 13:00:00,110.19,110.19,109.89,109.91,11983.0,109.7514,109.7514,109.4526,109.4725,11983.0
2020-08-14 13:05:00,109.91,109.92,109.77,109.81,27457.0,109.4725,109.4825,109.3331,109.3729,27457.0
2020-08-14 13:10:00,109.81,109.97,109.81,109.82,35129.0,109.3729,109.5323,109.3729,109.3829,35129.0
2020-08-14 13:15:00,109.83,110.09,109.79,110.07,7043.0,109.3929,109.6518,109.353,109.6319,7043.0
2020-08-14 13:20:00,110.04,110.16,110.02,110.08,27706.0,109.602,109.7215,109.5821,109.6419,27706.0
2020-08-14 13:25:00,110.06,110.11,109.99,110.09,5025.0,109.6219,109.6717,109.5522,109.6518,5025.0
2020-08-14 13:30:00,110.09,110.14,110.05,110.1,8048.0,109.6518,109.7016,109.612,109.6618,8048.0
2020-08-14 13:35:00,110.09,110.12,109.92,109.96,13727.0,109.6518,109.6817,109.4825,109.5223,13727.0
2020-08-14 13:40:00,109.93,109.99,109.73,109.81,24970.0,109.4925,109.5522,109.2933,109.3729,24970.0
2020-08-14 13:45:00,109.76,109.83,109.71,109.73,15603.0,109.3231,109.3929,109.2733,109.2933,15603.0
2020-08-14 13:50:00,109.72,109.93,109.65,109.82,38330.0,109.2833,109.4925,109.2136,109.3829,38330.0
2020-08-14 13:55:00,109.82,110.07,109.75,110.06,13836.0,109.3829,109.6319,109.3132,109.6219,13836.0
2020-08-14 14:00:00,110.05,110.09,109.98,110.04,25421.0,109.612,109.6518,109.5423,109.602,25421.0
2020-08-14 14:05:00,110.05,110.09,109.94,110.03,12710.0,109.612,109.6518,109.5024,109.5921,12710.0
2020-08-14 14:10:00,110.05,110.24,110.03,110.21,44910.0,109.612,109.8012,109.5921,109.7713,44910.0
2020-08-14 14:15:00,110.2,110.24,110.03,110.07,39846.0,109.7614,109.8012,109.5921,109.6319,39846.0
2020-08-14 14:20:00,110.11,110.11,109.97,109.98,3268.0,109.6717,109.6717,109.5323,109.5423,3268.0
2020-08-14 14:25:00,109.96,110.04,109.88,109.99,9801.0,109.5223,109.602,109.4427,109.5522,9801.0
2020-08-14 14:30:00,110.02,110.19,110.02,110.08,5924.0,109.5821,109.7514,109.5821,109.6419,5924.0
2020-08-14 14:35:00,110.08,110.1,109.88,109.91,7348.0,109.6419,109.6618,109.4427,109.4725,7348.0
2020-08-14 14:40:00,109.92,110.03,109.91,110.0,10683.0,109.4825,109.5921,109.4725,109.5622,10683.0
2020-08-14 14:45:00,110.01,110.06,109.9,109.92,5779.0,109.5721,109.6219,109.4626,109.4825,5779.0
2020-08-14 14:50:00,109.95,110.03,109.94,109.97,3595.0,109.5124,109.5921,109.5024,109.5323,3595.0
2020-08-14 14:55:00,109.99,110.13,109.98,110.04,10878.0,109.5522,109.6917,109.5423,109.602,10878.0
2020-08-14 15:00:00,110.05,110.07,109.98,110.02,12574.0,109.612,109.6319,109.5423,109.5821,12574.0
2020-08-14 15:05:00,110.01,110.14,109.98,110.0,10727.0,109.5721,109.7016,109.5423,109.5622,10727.0
2020-08-14 15:10:00,109.97,110.05,109.9,109.95,11161.0,109.5323,109.612,109.4626,109.5124,11161.0
2020-08-14 15:15:00,109.94,109.98,109.74,109.77,14013.0,109.5024,109.5423,109.3032,109.3331,14013.0
2020-08-14 15:20:00,109.78,109.81,109.7,109.72,33495.0,109.3431,109.3729,109.2634,109.2833,33495.0
2020-08-14 15:25:00,109.71,109.81,109.66,109.71,121166.0,109.2733,109.3729,109.2235,109.2733,121166.0
2020-08-14 15:30:00,109.72,109.72,109.6,109.71,85915.0,109.2833,109.2833,109.1638,109.2733,85915.0
2020-08-14 15:35:00,109.71,109.79,109.67,109.75,72612.0,109.2733,109.353,109.2335,109.3132,72612.0
2020-08-14 15:40:00,109.75,109.83,109.66,109.83,117150.0,109.3132,109.3929,109.2235,109.3929,117150.0
2020-08-14 15:45:00,109.82,109.9,109.8,109.82,67707.0,109.3829,109.4626,109.363,109.3829,67707.0
2020-08-14 15:50:00,109.82,110.06,109.79,110.05,52741.0,109.3829,109.6219,109.353,109.612,52741.0
2020-08-14 15:55:00,110.05,110.2,110.03,110.14,77558.0,109.612,109.7614,109.5921,109.7016,77558.0
2020-08-17 09:30:00,110.42,110.71,110.07,110.14,62129.0,109.9805,110.2694,109.6319,109.7016,62129.0
2020-08-17 09:35:00,110.19,110.51,110.04,110.31,36730.0,109.7514,110.0702,109.602,109.8709,36730.0
2020-08-17 09:40:00,110.35,111.48,110.35,111.3,100244.0,109.9108,111.0363,109.9108,110.857,100244.0
2020-08-17 09:45:00,111.4,111.62,111.34,111.48,107235.0,110.9566,111.1757,110.8968,111.0363,107235.0
2020-08-17 09:50:00,111.54,111.82,111.28,111.77,57583.0,111.0961,111.3749,110.8371,111.3251,57583.0
2020-08-17 09:55:00,111.77,112.17,111.71,112.04,253971.0,111.3251,111.7235,111.2654,111.5941,253971.0
2020-08-17 10:00:00,112.02,112.52,111.98,112.48,99329.0,111.5741,112.0722,111.5343,112.0323,99329.0
2020-08-17 10:05:00,112.48,112.5,112.11,112.17,42965.0,112.0323,112.0522,111.6638,111.7235,42965.0
2020-08-17 10:10:00,112.2,112.87,112.2,112.63,73259.0,111.7534,112.4208,111.7534,112.1817,73259.0
2020-08-17 10:15:00,112.63,112.75,112.29,112.31,30693.0,112.1817,112.3012,111.8431,111.863,30693.0
2020-08-17 10:20:00,112.31,112.86,112.3,112.8,79226.0,111.863,112.4108,111.853,112.351,79226.0
2020-08-17 10:25:00,112.84,113.06,112.8,113.01,90309.0,112.3909,112.61,112.351,112.5602,90309.0
2020-08-17 10:30:00,113.0,113.09,112.83,112.91,51744.0,112.5502,112.6399,112.3809,112.4606,51744.0
2020-08-17 10:35:00,112.95,113.41,112.9,113.35,159526.0,112.5004,112.9586,112.4506,112.8988,159526.0
2020-08-17 10:40:00,113.31,113.55,113.21,113.29,117708.0,112.859,113.0981,112.7594,112.8391,117708.0
2020-08-17 10:45:00,113.29,113.32,113.08,113.14,75874.0,112.8391,112.869,112.6299,112.6897,75874.0
2020-08-17 10:50:00,113.14,113.24,112.97,112.99,76193.0,112.6897,112.7893,112.5204,112.5403,76193.0
2020-08-17 10:55:00,112.99,113.04,112.78,112.97,69839.0,112.5403,112.5901,112.3311,112.5204,69839.0
2020-08-17 11:00:00,112.99,113.22,112.87,113.17,30170.0,112.5403,112.7694,112.4208,112.7196,30170.0
2020-08-17 11:05:00,113.18,113.29,113.07,113.23,109558.0,112.7295,112.8391,112.62,112.7793,109558.0
2020-08-17 11:10:00,113.23,113.39,113.14,113.32,76413.0,112.7793,112.9387,112.6897,112.869,76413.0
2020-08-17 11:15:00,113.32,113.43,113.26,113.42,34351.0,112.869,112.9785,112.8092,112.9686,34351.0
2020-08-17 11:20:00,113.41,113.48,113.2,113.21,24244.0,112.9586,113.0283,112.7494,112.7594,24244.0
2020-08-17 11:25:00,113.22,113.25,113.1,113.18,28313.0,112.7694,112.7992,112.6498,112.7295,28313.0
2020-08-17 11:30:00,113.2,113.25,113.08,113.11,12395.0,112.7494,112.7992,112.6299,112.6598,12395.0
2020-08-17 11:35:00,113.13,113.3,113.13,113.3,24683.0,112.6797,112.849,112.6797,112.849,24683.0
2020-08-17 11:40:00,113.29,113.4,113.09,113.32,35115.0,112.8391,112.9486,112.6399,112.869,35115.0
2020-08-17 11:45:00,113.34,113.59,113.28,113.47,46382.0,112.8889,113.1379,112.8291,113.0184,46382.0
2020-08-17 11:50:00,113.48,113.5,113.27,113.28,29308.0,113.0283,113.0483,112.8192,112.8291,29308.0
2020-08-17 11:55:00,113.26,113.47,113.25,113.39,21383.0,112.8092,113.0184,112.7992,112.9387,21383.0
2020-08-17 12:00:00,113.39,113.43,113.33,113.42,16392.0,112.9387,112.9785,112.8789,112.9686,16392.0
2020-08-17 12:05:00,113.41,113.44,113.22,113.35,36208.0,112.9586,112.9885,112.7694,112.8988,36208.0
2020-08-17 12:10:00,113.34,113.4,113.26,113.32,14469.0,112.8889,112.9486,112.8092,112.869,14469.0
2020-08-17 12:15:00,113.33,113.45,113.33,113.4,44657.0,112.8789,112.9984,112.8789,112.9486,44657.0
2020-08-17 12:20:00,113.37,113.42,113.34,113.42,11792.0,112.9188,112.9686,112.8889,112.9686,11792.0
2020-08-17 12:25:00,113.42,113.42,113.16,113.23,14374.0,112.9686,112.9686,112.7096,112.7793,14374.0
2020-08-17 12:30:00,113.24,113.28,113.19,113.22,11130.0,112.7893,112.8291,112.7395,112.7694,11130.0
2020-08-17 12:35:00,113.27,113.52,113.26,113.35,53981.0,112.8192,113.0682,112.8092,112.8988,53981.0
2020-08-17 12:40:00,113.35,113.37,113.22,113.37,31921.0,112.8988,112.9188,112.7694,112.9188,31921.0
2020-08-17 12:45:00,113.4,113.43,113.32,113.32,13081.0,112.9486,112.9785,112.869,112.869,13081.0
2020-08-17 12:50:00,113.32,113.33,113.17,113.3,29888.0,112.869,112.8789,112.7196,112.849,29888.0
2020-08-17 12:55:00,113.28,113.38,113.17,113.35,28267.0,112.8291,112.9287,112.7196,112.8988,28267.0
2020-08-17 13:00:00,113.35,113.43,113.33,113.39,34536.0,112.8988,112.9785,112.8789,112.9387,34536.0
2020-08-17 13:05:00,113.4,113.4,113.27,113.28,22619.0,112.9486,112.9486,112.8192,112.8291,22619.0
2020-08-17 13:10:00,113.27,113.43,113.23,113.43,25031.0,112.8192,112.9785,112.7793,112.9785,25031.0
2020-08-17 13:15:00,113.45,113.48,113.34,113.39,11899.0,112.9984,113.0283,112.8889,112.9387,11899.0
2020-08-17 13:20:00,113.39,113.42,113.36,113.38,6223.0,112.9387,112.9686,112.9088,112.9287,6223.0
2020-08-17 13:25:00,113.39,113.48,113.28,113.44,39640.0,112.9387,113.0283,112.8291,112.9885,39640.0
2020-08-17 13:30:00,113.44,113.52,113.41,113.41,10108.0,112.9885,113.0682,112.9586,112.9586,10108.0
2020-08-17 13:35:00,113.43,113.48,113.37,113.37,42215.0,112.9785,113.0283,112.9188,112.9188,42215.0
2020-08-17 13:40:00,113.38,113.55,113.37,113.49,67881.0,112.9287,113.0981,112.9188,113.0383,67881.0
2020-08-17 13:45:00,113.49,113.78,113.49,113.76,82280.0,113.0383,113.3271,113.0383,113.3072,82280.0
2020-08-17 13:50:00,113.78,113.79,113.7,113.73,20907.0,113.3271,113.3371,113.2475,113.2773,20907.0
2020-08-17 13:55:00,113.75,113.76,113.69,113.72,23580.0,113.2973,113.3072,113.2375,113.2674,23580.0
2020-08-17 14:00:00,113.72,113.73,113.59,113.63,37370.0,113.2674,113.2773,113.1379,113.1777,37370.0
2020-08-17 14:05:00,113.63,113.66,113.54,113.61,12268.0,113.1777,113.2076,113.0881,113.1578,12268.0
2020-08-17 14:10:00,113.61,113.86,113.61,113.84,28237.0,113.1578,113.4068,113.1578,113.3869,28237.0
2020-08-17 14:15:00,113.88,113.96,113.83,113.89,28329.0,113.4267,113.5064,113.3769,113.4367,28329.0
2020-08-17 14:20:00,113.89,114.06,113.86,114.03,39561.0,113.4367,113.606,113.4068,113.5761,39561.0
2020-08-17 14:25:00,114.05,114.12,114.0,114.07,12338.0,113.5961,113.6658,113.5463,113.616,12338.0
2020-08-17 14:30:00,114.06,114.09,113.94,114.01,19350.0,113.606,113.6359,113.4865,113.5562,19350.0
2020-08-17 14:35:00,114.02,114.05,113.92,114.03,19747.0,113.5662,113.5961,113.4666,113.5761,19747.0
2020-08-17 14:40:00,114.03,114.03,113.82,113.9,23831.0,113.5761,113.5761,113.367,113.4467,23831.0
2020-08-17 14:45:00,113.88,113.88,113.74,113.84,17825.0,113.4267,113.4267,113.2873,113.3869,17825.0
2020-08-17 14:50:00,113.82,113.85,113.7,113.71,15434.0,113.367,113.3969,113.2475,113.2574,15434.0
2020-08-17 14:55:00,113.71,113.85,113.7,113.81,12842.0,113.2574,113.3969,113.2475,113.357,12842.0
2020-08-17 15:00:00,113.84,113.87,113.75,113.76,15482.0,113.3869,113.4168,113.2973,113.3072,15482.0
2020-08-17 15:05:00,113.77,114.0,113.73,114.0,62824.0,113.3172,113.5463,113.2773,113.5463,62824.0
2020-08-17 15:10:00,114.0,114.07,113.97,114.06,98337.0,113.5463,113.616,113.5164,113.606,98337.0
2020-08-17 15:15:00,114.06,114.3,114.03,114.2,207397.0,113.606,113.8451,113.5761,113.7455,207397.0
2020-08-17 15:20:00,114.2,114.24,114.08,114.15,77831.0,113.7455,113.7853,113.6259,113.6957,77831.0
2020-08-17 15:25:00,114.14,114.21,114.1,114.12,75011.0,113.6857,113.7554,113.6459,113.6658,75011.0
2020-08-17 15:30:00,114.13,114.18,114.07,114.15,84833.0,113.6757,113.7255,113.616,113.6957,84833.0
2020-08-17 15:35:00,114.18,114.18,114.02,114.02,86803.0,113.7255,113.7255,113.5662,113.5662,86803.0
2020-08-17 15:40:00,114.02,114.19,114.02,114.15,88176.0,113.5662,113.7355,113.5662,113.6957,88176.0
2020-08-17 15:45:00,114.14,114.22,114.13,114.21,147668.0,113.6857,113.7654,113.6757,113.7554,147668.0
2020-08-17 15:50:00,114.19,114.29,114.12,114.14,167100.0,113.7355,113.8351,113.6658,113.6857,167100.0
2020-08-17 15:55:00,114.14,114.21,113.93,114.16,367601.0,113.6857,113.7554,113.4765,113.7056,367601.0
2020-08-18 09:30:00,114.35,114.59,113.72,114.42,109237.0,113.8949,114.1339,113.2674,113.9646,109237.0
2020-08-18 09:35:00,114.48,114.53,113.6,113.76,33147.0,114.0243,114.0742,113.1479,113.3072,33147.0
2020-08-18 09:40:00,113.77,113.95,113.5,113.53,40148.0,113.3172,113.4965,113.0483,113.0781,40148.0
2020-08-18 09:45:00,113.52,113.57,113.12,113.13,74940.0,113.0682,113.118,112.6698,112.6797,74940.0
2020-08-18 09:50:00,113.12,113.29,112.76,112.84,64585.0,112.6698,112.8391,112.3112,112.3909,64585.0
2020-08-18 09:55:00,112.84,112.97,112.71,112.76,44348.0,112.3909,112.5204,112.2614,112.3112,44348.0
2020-08-18 10:00:00,112.85,112.96,112.76,112.94,38293.0,112.4008,112.5104,112.3112,112.4905,38293.0
2020-08-18 10:05:00,112.95,112.98,112.57,112.64,151326.0,112.5004,112.5303,112.122,112.1917,151326.0
2020-08-18 10:10:00,112.56,112.99,112.54,112.94,23992.0,112.112,112.5403,112.0921,112.4905,23992.0
2020-08-18 10:15:00,112.89,112.96,112.62,112.77,17242.0,112.4407,112.5104,112.1718,112.3212,17242.0
2020-08-18 10:20:00,112.76,112.78,112.3,112.32,27519.0,112.3112,112.3311,111.853,111.8729,27519.0
2020-08-18 10:25:00,112.29,112.4,111.91,111.98,56271.0,111.8431,111.9526,111.4646,111.5343,56271.0
2020-08-18 10:30:00,111.92,112.23,111.71,112.2,100504.0,111.4745,111.7833,111.2654,111.7534,100504.0
2020-08-18 10:35:00,112.2,112.29,112.05,112.07,62006.0,111.7534,111.8431,111.604,111.6239,62006.0
2020-08-18 10:40:00,112.04,112.34,111.99,112.27,33012.0,111.5941,111.8929,111.5443,111.8231,33012.0
2020-08-18 10:45:00,112.25,112.56,112.23,112.54,30511.0,111.8032,112.112,111.7833,112.0921,30511.0
2020-08-18 10:50:00,112.62,113.04,112.58,112.91,142258.0,112.1718,112.5901,112.1319,112.4606,142258.0
2020-08-18 10:55:00,112.88,112.99,112.76,112.97,32149.0,112.4307,112.5403,112.3112,112.5204,32149.0
2020-08-18 11:00:00,113.0,113.16,112.9,112.91,42786.0,112.5502,112.7096,112.4506,112.4606,42786.0
2020-08-18 11:05:00,112.9,113.03,112.87,112.96,21540.0,112.4506,112.5801,112.4208,112.5104,21540.0
2020-08-18 11:10:00,112.97,112.98,112.55,112.61,43452.0,112.5204,112.5303,112.102,112.1618,43452.0
2020-08-18 11:15:00,112.58,112.59,112.16,112.34,28148.0,112.1319,112.1419,111.7136,111.8929,28148.0
2020-08-18 11:20:00,112.35,112.44,112.18,112.44,26236.0,111.9028,111.9925,111.7335,111.9925,26236.0
2020-08-18 11:25:00,112.42,112.45,112.28,112.29,11029.0,111.9725,112.0024,111.8331,111.8431,11029.0
2020-08-18 11:30:00,112.32,112.56,112.32,112.56,3924.0,111.8729,112.112,111.8729,112.112,3924.0
2020-08-18 11:35:00,112.6,112.61,112.37,112.4,17548.0,112.1518,112.1618,111.9227,111.9526,17548.0
2020-08-18 11:40:00,112.42,112.68,112.41,112.59,31750.0,111.9725,112.2315,111.9626,112.1419,31750.0
2020-08-18 11:45:00,112.62,112.63,112.42,112.55,12687.0,112.1718,112.1817,111.9725,112.102,12687.0
2020-08-18 11:50:00,112.53,112.61,112.5,112.53,8947.0,112.0821,112.1618,112.0522,112.0821,8947.0
2020-08-18 11:55:00,112.53,112.54,112.3,112.42,7661.0,112.0821,112.0921,111.853,111.9725,7661.0
2020-08-18 12:00:00,112.38,112.38,112.22,112.23,4012.0,111.9327,111.9327,111.7733,111.7833,4012.0
2020-08-18 12:05:00,112.21,112.31,112.18,112.27,5876.0,111.7634,111.863,111.7335,111.8231,5876.0
2020-08-18 12:10:00,112.32,112.57,112.32,112.56,20723.0,111.8729,112.122,111.8729,112.112,20723.0
2020-08-18 12:15:00,112.59,112.83,112.58,112.81,13350.0,112.1419,112.3809,112.1319,112.361,13350.0
2020-08-18 12:20:00,112.82,112.83,112.67,112.7,13025.0,112.371,112.3809,112.2216,112.2514,13025.0
2020-08-18 12:25:00,112.77,112.88,112.62,112.65,17419.0,112.3212,112.4307,112.1718,112.2016,17419.0
2020-08-18 12:30:00,112.6,112.76,112.6,112.76,17735.0,112.1518,112.3112,112.1518,112.3112,17735.0
2020-08-18 12:35:00,112.79,112.91,112.72,112.75,8142.0,112.3411,112.4606,112.2714,112.3012,8142.0
2020-08-18 12:40:00,112.76,112.79,112.69,112.78,6480.0,112.3112,112.3411,112.2415,112.3311,6480.0
2020-08-18 12:45:00,112.77,112.78,112.54,112.62,12071.0,112.3212,112.3311,112.0921,112.1718,12071.0
2020-08-18 12:50:00,112.6,112.66,112.46,112.54,16292.0,112.1518,112.2116,112.0124,112.0921,16292.0
2020-08-18 12:55:00,112.54,112.7,112.52,112.69,12532.0,112.0921,112.2514,112.0722,112.2415,12532.0
2020-08-18 13:00:00,112.69,112.8,112.6,112.79,17950.0,112.2415,112.351,112.1518,112.3411,17950.0
2020-08-18 13:05:00,112.8,112.92,112.78,112.92,14293.0,112.351,112.4706,112.3311,112.4706,14293.0
2020-08-18 13:10:00,112.92,112.95,112.84,112.86,22074.0,112.4706,112.5004,112.3909,112.4108,22074.0
2020-08-18 13:15:00,112.86,113.0,112.8,113.0,33046.0,112.4108,112.5502,112.351,112.5502,33046.0
2020-08-18 13:20:00,112.98,113.02,112.74,112.77,17696.0,112.5303,112.5702,112.2913,112.3212,17696.0
2020-08-18 13:25:00,112.77,112.99,112.77,112.9,11801.0,112.3212,112.5403,112.3212,112.4506,11801.0
2020-08-18 13:30:00,112.88,113.12,112.88,113.09,22642.0,112.4307,112.6698,112.4307,112.6399,22642.0
2020-08-18 13:35:00,113.11,113.16,113.03,113.03,7888.0,112.6598,112.7096,112.5801,112.5801,7888.0
2020-08-18 13:40:00,113.01,113.04,112.93,113.02,11667.0,112.5602,112.5901,112.4805,112.5702,11667.0
2020-08-18 13:45:00,113.04,113.12,113.03,113.1,23205.0,112.5901,112.6698,112.5801,112.6498,23205.0
2020-08-18 13:50:00,113.11,113.13,112.99,113.01,7227.0,112.6598,112.6797,112.5403,112.5602,7227.0
2020-08-18 13:55:00,113.04,113.08,112.95,112.95,7647.0,112.5901,112.6299,112.5004,112.5004,7647.0
2020-08-18 14:00:00,112.93,112.95,112.87,112.94,10819.0,112.4805,112.5004,112.4208,112.4905,10819.0
2020-08-18 14:05:00,112.95,112.98,112.8,112.82,17493.0,112.5004,112.5303,112.351,112.371,17493.0
2020-08-18 14:10:00,112.84,112.88,112.67,112.67,23113.0,112.3909,112.4307,112.2216,112.2216,23113.0
2020-08-18 14:15:00,112.65,112.79,112.65,112.79,7715.0,112.2016,112.3411,112.2016,112.3411,7715.0
2020-08-18 14:20:00,112.79,112.81,112.68,112.73,12213.0,112.3411,112.361,112.2315,112.2813,12213.0
2020-08-18 14:25:00,112.72,112.79,112.65,112.67,7292.0,112.2714,112.3411,112.2016,112.2216,7292.0
2020-08-18 14:30:00,112.68,112.85,112.65,112.8,25375.0,112.2315,112.4008,112.2016,112.351,25375.0
2020-08-18 14:35:00,112.81,113.12,112.81,113.11,24842.0,112.361,112.6698,112.361,112.6598,24842.0
2020-08-18 14:40:00,113.11,113.11,112.95,113.0,29127.0,112.6598,112.6598,112.5004,112.5502,29127.0
2020-08-18 14:45:00,113.01,113.09,112.95,113.09,42967.0,112.5602,112.6399,112.5004,112.6399,42967.0
2020-08-18 14:50:00,113.09,113.09,112.95,112.95,45708.0,112.6399,112.6399,112.5004,112.5004,45708.0
2020-08-18 14:55:00,112.94,113.07,112.93,112.96,43272.0,112.4905,112.62,112.4805,112.5104,43272.0
2020-08-18 15:00:00,112.97,113.08,112.96,112.96,26436.0,112.5204,112.6299,112.5104,112.5104,26436.0
2020-08-18 15:05:00,112.97,113.05,112.97,113.04,29270.0,112.5204,112.6,112.5204,112.5901,29270.0
2020-08-18 15:10:00,113.04,113.29,113.02,113.23,122643.0,112.5901,112.8391,112.5702,112.7793,122643.0
2020-08-18 15:15:00,113.24,113.34,113.17,113.27,73671.0,112.7893,112.8889,112.7196,112.8192,73671.0
2020-08-18 15:20:00,113.26,113.34,113.24,113.29,52092.0,112.8092,112.8889,112.7893,112.8391,52092.0
2020-08-18 15:25:00,113.29,113.4,113.23,113.34,45616.0,112.8391,112.9486,112.7793,112.8889,45616.0
2020-08-18 15:30:00,113.33,113.35,113.24,113.31,39651.0,112.8789,112.8988,112.7893,112.859,39651.0
2020-08-18 15:35:00,113.33,113.36,113.26,113.27,42748.0,112.8789,112.9088,112.8092,112.8192,42748.0
2020-08-18 15:40:00,113.28,113.33,113.22,113.23,54040.0,112.8291,112.8789,112.7694,112.7793,54040.0
2020-08-18 15:45:00,113.23,113.36,113.16,113.19,84215.0,112.7793,112.9088,112.7096,112.7395,84215.0
2020-08-18 15:50:00,113.18,113.22,113.06,113.06,133033.0,112.7295,112.7694,112.61,112.61,133033.0
2020-08-18 15:55:00,113.05,113.21,112.98,113.14,227976.0,112.6,112.7594,112.5303,112.6897,227976.0
2020-08-19 09:30:00,113.3,113.72,113.03,113.38,116113.0,112.849,113.2674,112.5801,112.9287,116113.0
2020-08-19 09:35:00,113.45,113.59,112.87,113.21,48086.0,112.9984,113.1379,112.4208,112.7594,48086.0
2020-08-19 09:40:00,113.18,113.37,112.97,113.29,20036.0,112.7295,112.9188,112.5204,112.8391,20036.0
2020-08-19 09:45:00,113.3,113.31,112.5,112.65,69856.0,112.849,112.859,112.0522,112.2016,69856.0
2020-08-19 09:50:00,112.71,113.07,112.55,112.55,67444.0,112.2614,112.62,112.102,112.102,67444.0
2020-08-19 09:55:00,112.53,112.78,112.38,112.76,59368.0,112.0821,112.3311,111.9327,112.3112,59368.0
2020-08-19 10:00:00,112.82,113.06,112.7,112.94,21708.0,112.371,112.61,112.2514,112.4905,21708.0
2020-08-19 10:05:00,112.97,113.42,112.93,113.21,50730.0,112.5204,112.9686,112.4805,112.7594,50730.0
2020-08-19 10:10:00,113.26,113.35,112.97,113.04,48182.0,112.8092,112.8988,112.5204,112.5901,48182.0
2020-08-19 10:15:00,113.08,113.16,112.92,113.13,61444.0,112.6299,112.7096,112.4706,112.6797,61444.0
2020-08-19 10:20:00,113.14,113.17,112.83,113.03,37217.0,112.6897,112.7196,112.3809,112.5801,37217.0
2020-08-19 10:25:00,113.07,113.12,112.68,112.68,16428.0,112.62,112.6698,112.2315,112.2315,16428.0
2020-08-19 10:30:00,112.68,112.93,112.66,112.92,9700.0,112.2315,112.4805,112.2116,112.4706,9700.0
2020-08-19 10:35:00,112.92,113.03,112.79,112.82,21240.0,112.4706,112.5801,112.3411,112.371,21240.0
2020-08-19 10:40:00,112.84,112.95,112.71,112.9,17001.0,112.3909,112.5004,112.2614,112.4506,17001.0
2020-08-19 10:45:00,112.95,113.09,112.87,113.09,17572.0,112.5004,112.6399,112.4208,112.6399,17572.0
2020-08-19 10:50:00,113.03,113.06,112.76,112.91,61441.0,112.5801,112.61,112.3112,112.4606,61441.0
2020-08-19 10:55:00,112.95,113.07,112.89,113.04,10039.0,112.5004,112.62,112.4407,112.5901,10039.0
2020-08-19 11:00:00,113.1,113.25,112.98,112.98,28685.0,112.6498,112.7992,112.5303,112.5303,28685.0
2020-08-19 11:05:00,113.02,113.07,112.94,113.02,10415.0,112.5702,112.62,112.4905,112.5702,10415.0
2020-08-19 11:10:00,113.03,113.07,112.87,112.9,5969.0,112.5801,112.62,112.4208,112.4506,5969.0
2020-08-19 11:15:00,112.88,113.16,112.87,113.08,8840.0,112.4307,112.7096,112.4208,112.6299,8840.0
2020-08-19 11:20:00,113.11,113.4,113.06,113.38,49207.0,112.6598,112.9486,112.61,112.9287,49207.0
2020-08-19 11:25:00,113.39,113.53,113.24,113.5,18505.0,112.9387,113.0781,112.7893,113.0483,18505.0
2020-08-19 11:30:00,113.5,113.73,113.48,113.73,24257.0,113.0483,113.2773,113.0283,113.2773,24257.0
2020-08-19 11:35:00,113.72,113.73,113.42,113.49,9856.0,113.2674,113.2773,112.9686,113.0383,9856.0
2020-08-19 11:40:00,113.47,113.54,113.34,113.53,8154.0,113.0184,113.0881,112.8889,113.0781,8154.0
2020-08-19 11:45:00,113.54,113.54,113.39,113.46,3439.0,113.0881,113.0881,112.9387,113.0084,3439.0
2020-08-19 11:50:00,113.44,113.57,113.41,113.47,9978.0,112.9885,113.118,112.9586,113.0184,9978.0
2020-08-19 11:55:00,113.46,113.57,113.36,113.56,15297.0,113.0084,113.118,112.9088,113.108,15297.0
2020-08-19 12:00:00,113.58,113.69,113.49,113.56,8253.0,113.1279,113.2375,113.0383,113.108,8253.0
2020-08-19 12:05:00,113.53,113.65,113.53,113.57,9238.0,113.0781,113.1977,113.0781,113.118,9238.0
2020-08-19 12:10:00,113.58,113.65,113.47,113.49,9604.0,113.1279,113.1977,113.0184,113.0383,9604.0
2020-08-19 12:15:00,113.49,113.52,113.44,113.51,7100.0,113.0383,113.0682,112.9885,113.0582,7100.0
2020-08-19 12:20:00,113.52,113.63,113.47,113.63,8343.0,113.0682,113.1777,113.0184,113.1777,8343.0
2020-08-19 12:25:00,113.61,113.74,113.56,113.6,29984.0,113.1578,113.2873,113.108,113.1479,29984.0
2020-08-19 12:30:00,113.62,113.68,113.49,113.55,26350.0,113.1678,113.2275,113.0383,113.0981,26350.0
2020-08-19 12:35:00,113.56,113.57,113.37,113.42,28304.0,113.108,113.118,112.9188,112.9686,28304.0
2020-08-19 12:40:00,113.4,113.53,113.36,113.41,21642.0,112.9486,113.0781,112.9088,112.9586,21642.0
2020-08-19 12:45:00,113.42,113.43,113.37,113.38,1409.0,112.9686,112.9785,112.9188,112.9287,1409.0
2020-08-19 12:50:00,113.33,113.34,113.23,113.29,13951.0,112.8789,112.8889,112.7793,112.8391,13951.0
2020-08-19 12:55:00,113.2,113.21,113.07,113.17,21856.0,112.7494,112.7594,112.62,112.7196,21856.0
2020-08-19 13:00:00,113.18,113.29,113.09,113.29,18028.0,112.7295,112.8391,112.6399,112.8391,18028.0
2020-08-19 13:05:00,113.31,113.35,113.22,113.22,12073.0,112.859,112.8988,112.7694,112.7694,12073.0
2020-08-19 13:10:00,113.21,113.21,113.1,113.21,62072.0,112.7594,112.7594,112.6498,112.7594,62072.0
2020-08-19 13:15:00,113.23,113.36,113.23,113.35,53472.0,112.7793,112.9088,112.7793,112.8988,53472.0
2020-08-19 13:20:00,113.33,113.43,113.21,113.43,78527.0,112.8789,112.9785,112.7594,112.9785,78527.0
2020-08-19 13:25:00,113.41,113.66,113.4,113.66,16957.0,112.9586,113.2076,112.9486,113.2076,16957.0
2020-08-19 13:30:00,113.66,113.73,113.61,113.7,32208.0,113.2076,113.2773,113.1578,113.2475,32208.0
2020-08-19 13:35:00,113.73,113.82,113.68,113.8,20208.0,113.2773,113.367,113.2275,113.3471,20208.0
2020-08-19 13:40:00,113.82,114.09,113.82,114.03,68920.0,113.367,113.6359,113.367,113.5761,68920.0
2020-08-19 13:45:00,114.02,114.07,113.94,114.0,31121.0,113.5662,113.616,113.4865,113.5463,31121.0
2020-08-19 13:50:00,113.98,114.19,113.98,114.06,41866.0,113.5263,113.7355,113.5263,113.606,41866.0
2020-08-19 13:55:00,114.07,114.16,114.03,114.1,13422.0,113.616,113.7056,113.5761,113.6459,13422.0
2020-08-19 14:00:00,114.11,114.11,113.94,114.02,17729.0,113.6558,113.6558,113.4865,113.5662,17729.0
2020-08-19 14:05:00,114.04,114.05,113.73,113.89,33037.0,113.5861,113.5961,113.2773,113.4367,33037.0
2020-08-19 14:10:00,113.88,113.99,113.64,113.64,111275.0,113.4267,113.5363,113.1877,113.1877,111275.0
2020-08-19 14:15:00,113.65,113.66,113.38,113.38,48675.0,113.1977,113.2076,112.9287,112.9287,48675.0
2020-08-19 14:20:00,113.4,113.82,113.2,113.65,180724.0,112.9486,113.367,112.7494,113.1977,180724.0
2020-08-19 14:25:00,113.65,113.77,113.45,113.59,22995.0,113.1977,113.3172,112.9984,113.1379,22995.0
2020-08-19 14:30:00,113.63,113.68,113.47,113.64,50125.0,113.1777,113.2275,113.0184,113.1877,50125.0
2020-08-19 14:35:00,113.62,113.62,113.35,113.53,50240.0,113.1678,113.1678,112.8988,113.0781,50240.0
2020-08-19 14:40:00,113.5,113.75,113.47,113.53,123367.0,113.0483,113.2973,113.0184,113.0781,123367.0
2020-08-19 14:45:00,113.52,113.72,113.51,113.7,51732.0,113.0682,113.2674,113.0582,113.2475,51732.0
2020-08-19 14:50:00,113.69,113.79,113.64,113.71,44832.0,113.2375,113.3371,113.1877,113.2574,44832.0
2020-08-19 14:55:00,113.72,113.97,113.72,113.89,67341.0,113.2674,113.5164,113.2674,113.4367,67341.0
2020-08-19 15:00:00,113.89,113.89,113.76,113.83,56209.0,113.4367,113.4367,113.3072,113.3769,56209.0
2020-08-19 15:05:00,113.84,113.86,113.67,113.68,25846.0,113.3869,113.4068,113.2176,113.2275,25846.0
2020-08-19 15:10:00,113.69,113.81,113.67,113.74,24727.0,113.2375,113.357,113.2176,113.2873,24727.0
2020-08-19 15:15:00,113.7,113.75,113.52,113.53,25220.0,113.2475,113.2973,113.0682,113.0781,25220.0
2020-08-19 15:20:00,113.5,113.54,113.32,113.36,41265.0,113.0483,113.0881,112.869,112.9088,41265.0
2020-08-19 15:25:00,113.35,113.5,113.2,113.23,81057.0,112.8988,113.0483,112.7494,112.7793,81057.0
2020-08-19 15:30:00,113.23,113.35,113.22,113.29,44160.0,112.7793,112.8988,112.7694,112.8391,44160.0
2020-08-19 15:35:00,113.27,113.39,113.05,113.09,59604.0,112.8192,112.9387,112.6,112.6399,59604.0
2020-08-19 15:40:00,113.06,113.22,113.0,113.18,60822.0,112.61,112.7694,112.5502,112.7295,60822.0
2020-08-19 15:45:00,113.19,113.19,112.76,112.83,77310.0,112.7395,112.7395,112.3112,112.3809,77310.0
2020-08-19 15:50:00,112.81,112.86,112.69,112.86,101877.0,112.361,112.4108,112.2415,112.4108,101877.0
2020-08-19 15:55:00,112.83,112.92,112.8,112.86,114679.0,112.3809,112.4706,112.351,112.4108,114679.0
2020-08-20 09:30:00,112.16,112.5,111.83,112.25,135777.0,111.7136,112.0522,111.3849,111.8032,135777.0
2020-08-20 09:35:00,112.26,112.86,112.2,112.68,177433.0,111.8132,112.4108,111.7534,112.2315,177433.0
2020-08-20 09:40:00,112.66,112.78,112.15,112.57,90685.0,112.2116,112.3311,111.7036,112.122,90685.0
2020-08-20 09:45:00,112.59,112.75,112.41,112.75,18644.0,112.1419,112.3012,111.9626,112.3012,18644.0
2020-08-20 09:50:00,112.71,112.77,112.48,112.48,17822.0,112.2614,112.3212,112.0323,112.0323,17822.0
2020-08-20 09:55:00,112.44,112.72,112.41,112.52,210165.0,111.9925,112.2714,111.9626,112.0722,210165.0
2020-08-20 10:00:00,112.55,112.56,112.15,112.16,78580.0,112.102,112.112,111.7036,111.7136,78580.0
2020-08-20 10:05:00,112.19,112.36,112.07,112.19,83553.0,111.7435,111.9128,111.6239,111.7435,83553.0
2020-08-20 10:10:00,112.2,112.24,112.01,112.09,122289.0,111.7534,111.7933,111.5642,111.6439,122289.0
2020-08-20 10:15:00,112.12,112.22,112.04,112.2,119366.0,111.6737,111.7733,111.5941,111.7534,119366.0
2020-08-20 10:20:00,112.21,112.23,111.8,111.93,169385.0,111.7634,111.7833,111.355,111.4845,169385.0
2020-08-20 10:25:00,111.92,112.08,111.9,112.08,76056.0,111.4745,111.6339,111.4546,111.6339,76056.0
2020-08-20 10:30:00,112.1,112.18,111.99,112.1,81275.0,111.6538,111.7335,111.5443,111.6538,81275.0
2020-08-20 10:35:00,112.1,112.13,111.86,111.86,85369.0,111.6538,111.6837,111.4148,111.4148,85369.0
2020-08-20 10:40:00,111.89,111.96,111.8,111.9,36108.0,111.4447,111.5144,111.355,111.4546,36108.0
2020-08-20 10:45:00,111.95,112.07,111.9,112.07,7100.0,111.5044,111.6239,111.4546,111.6239,7100.0
2020-08-20 10:50:00,112.13,112.22,112.02,112.14,49504.0,111.6837,111.7733,111.5741,111.6937,49504.0
2020-08-20 10:55:00,112.14,112.23,112.05,112.05,30806.0,111.6937,111.7833,111.604,111.604,30806.0
2020-08-20 11:00:00,112.06,112.18,112.04,112.18,11485.0,111.614,111.7335,111.5941,111.7335,11485.0
2020-08-20 11:05:00,112.18,112.18,111.91,111.97,13841.0,111.7335,111.7335,111.4646,111.5243,13841.0
2020-08-20 11:10:00,111.97,112.1,111.96,112.09,17523.0,111.5243,111.6538,111.5144,111.6439,17523.0
2020-08-20 11:15:00,112.13,112.13,111.85,111.98,186256.0,111.6837,111.6837,111.4048,111.5343,186256.0
2020-08-20 11:20:00,111.97,112.13,111.96,112.12,11277.0,111.5243,111.6837,111.5144,111.6737,11277.0
2020-08-20 11:25:00,112.13,112.33,112.12,112.2,43365.0,111.6837,111.8829,111.6737,111.7534,43365.0
2020-08-20 11:30:00,112.19,112.46,112.14,112.43,66259.0,111.7435,112.0124,111.6937,111.9825,66259.0
2020-08-20 11:35:00,112.42,112.69,112.41,112.66,43922.0,111.9725,112.2415,111.9626,112.2116,43922.0
2020-08-20 11:40:00,112.67,112.68,112.49,112.51,36746.0,112.2216,112.2315,112.0423,112.0622,36746.0
2020-08-20 11:45:00,112.51,112.57,112.44,112.56,45404.0,112.0622,112.122,111.9925,112.112,45404.0
2020-08-20 11:50:00,112.56,112.82,112.55,112.8,54821.0,112.112,112.371,112.102,112.351,54821.0
2020-08-20 11:55:00,112.8,112.84,112.68,112.68,18793.0,112.351,112.3909,112.2315,112.2315,18793.0
2020-08-20 12:00:00,112.65,112.7,112.49,112.51,22994.0,112.2016,112.2514,112.0423,112.0622,22994.0
2020-08-20 12:05:00,112.52,112.55,112.38,112.41,15648.0,112.0722,112.102,111.9327,111.9626,15648.0
2020-08-20 12:10:00,112.41,112.54,112.4,112.52,26253.0,111.9626,112.0921,111.9526,112.0722,26253.0
2020-08-20 12:15:00,112.51,112.55,112.28,112.29,13017.0,112.0622,112.102,111.8331,111.8431,13017.0
2020-08-20 12:20:00,112.25,112.51,112.25,112.48,132298.0,111.8032,112.0622,111.8032,112.0323,132298.0
2020-08-20 12:25:00,112.48,112.5,112.42,112.44,13416.0,112.0323,112.0522,111.9725,111.9925,13416.0
2020-08-20 12:30:00,112.46,112.58,112.44,112.57,30678.0,112.0124,112.1319,111.9925,112.122,30678.0
2020-08-20 12:35:00,112.6,112.62,112.36,112.36,9471.0,112.1518,112.1718,111.9128,111.9128,9471.0
2020-08-20 12:40:00,112.36,112.36,112.26,112.28,10114.0,111.9128,111.9128,111.8132,111.8331,10114.0
2020-08-20 12:45:00,112.28,112.35,112.24,112.26,33136.0,111.8331,111.9028,111.7933,111.8132,33136.0
2020-08-20 12:50:00,112.26,112.36,112.25,112.34,30988.0,111.8132,111.9128,111.8032,111.8929,30988.0
2020-08-20 12:55:00,112.34,112.34,112.22,112.29,10773.0,111.8929,111.8929,111.7733,111.8431,10773.0
2020-08-20 13:00:00,112.3,112.46,112.28,112.46,15411.0,111.853,112.0124,111.8331,112.0124,15411.0
2020-08-20 13:05:00,112.47,112.47,112.35,112.37,5010.0,112.0223,112.0223,111.9028,111.9227,5010.0
2020-08-20 13:10:00,112.35,112.37,112.27,112.28,6510.0,111.9028,111.9227,111.8231,111.8331,6510.0
2020-08-20 13:15:00,112.29,112.3,112.22,112.23,12741.0,111.8431,111.853,111.7733,111.7833,12741.0
2020-08-20 13:20:00,112.23,112.36,112.21,112.35,10223.0,111.7833,111.9128,111.7634,111.9028,10223.0
2020-08-20 13:25:00,112.37,112.37,112.16,112.16,6779.0,111.9227,111.9227,111.7136,111.7136,6779.0
2020-08-20 13:30:00,112.16,112.26,112.16,112.21,4457.0,111.7136,111.8132,111.7136,111.7634,4457.0
2020-08-20 13:35:00,112.18,112.21,111.98,111.98,18167.0,111.7335,111.7634,111.5343,111.5343,18167.0
2020-08-20 13:40:00,112.0,112.22,111.99,112.22,62891.0,111.5542,111.7733,111.5443,111.7733,62891.0
2020-08-20 13:45:00,112.21,112.26,112.13,112.23,49942.0,111.7634,111.8132,111.6837,111.7833,49942.0
2020-08-20 13:50:00,112.23,112.4,112.23,112.36,29090.0,111.7833,111.9526,111.7833,111.9128,29090.0
2020-08-20 13:55:00,112.38,112.44,112.37,112.4,14342.0,111.9327,111.9925,111.9227,111.9526,14342.0
2020-08-20 14:00:00,112.41,112.48,112.38,112.43,16122.0,111.9626,112.0323,111.9327,111.9825,16122.0
2020-08-20 14:05:00,112.43,112.53,112.43,112.48,10678.0,111.9825,112.0821,111.9825,112.0323,10678.0
2020-08-20 14:10:00,112.52,112.58,112.45,112.45,9847.0,112.0722,112.1319,112.0024,112.0024,9847.0
2020-08-20 14:15:00,112.45,112.46,112.31,112.37,9281.0,112.0024,112.0124,111.863,111.9227,9281.0
2020-08-20 14:20:00,112.35,112.5,112.33,112.4,27396.0,111.9028,112.0522,111.8829,111.9526,27396.0
2020-08-20 14:25:00,112.39,112.57,112.37,112.45,46496.0,111.9427,112.122,111.9227,112.0024,46496.0
2020-08-20 14:30:00,112.45,112.49,112.41,112.49,17961.0,112.0024,112.0423,111.9626,112.0423,17961.0
2020-08-20 14:35:00,112.49,112.55,112.46,112.49,22967.0,112.0423,112.102,112.0124,112.0423,22967.0
2020-08-20 14:40:00,112.51,112.52,112.35,112.43,25696.0,112.0622,112.0722,111.9028,111.9825,25696.0
2020-08-20 14:45:00,112.45,112.54,112.32,112.52,38573.0,112.0024,112.0921,111.8729,112.0722,38573.0
2020-08-20 14:50:00,112.53,112.68,112.51,112.63,34428.0,112.0821,112.2315,112.0622,112.1817,34428.0
2020-08-20 14:55:00,112.64,112.7,112.54,112.59,37618.0,112.1917,112.2514,112.0921,112.1419,37618.0
2020-08-20 15:00:00,112.59,112.76,112.59,112.71,32349.0,112.1419,112.3112,112.1419,112.2614,32349.0
2020-08-20 15:05:00,112.7,112.76,112.68,112.73,29226.0,112.2514,112.3112,112.2315,112.2813,29226.0
2020-08-20 15:10:00,112.75,112.76,112.64,112.64,25186.0,112.3012,112.3112,112.1917,112.1917,25186.0
2020-08-20 15:15:00,112.65,112.77,112.52,112.53,48178.0,112.2016,112.3212,112.0722,112.0821,48178.0
2020-08-20 15:20:00,112.54,112.67,112.5,112.64,49712.0,112.0921,112.2216,112.0522,112.1917,49712.0
2020-08-20 15:25:00,112.64,112.75,112.5,112.59,38786.0,112.1917,112.3012,112.0522,112.1419,38786.0
2020-08-20 15:30:00,112.59,112.64,112.54,112.58,42195.0,112.1419,112.1917,112.0921,112.1319,42195.0
2020-08-20 15:35:00,112.56,112.69,112.54,112.68,36297.0,112.112,112.2415,112.0921,112.2315,36297.0
2020-08-20 15:40:00,112.69,113.06,112.69,113.0,95165.0,112.2415,112.61,112.2415,112.5502,95165.0
2020-08-20 15:45:00,112.99,113.04,112.89,112.96,137239.0,112.5403,112.5901,112.4407,112.5104,137239.0
2020-08-20 15:50:00,112.93,112.94,112.76,112.79,106002.0,112.4805,112.4905,112.3112,112.3411,106002.0
2020-08-20 15:55:00,112.86,112.98,112.7,112.82,182983.0,112.4108,112.5303,112.2514,112.371,182983.0
2020-08-21 09:30:00,112.31,112.88,112.21,112.66,81333.0,111.863,112.4307,111.7634,112.2116,81333.0
2020-08-21 09:35:00,112.7,112.74,112.04,112.16,89730.0,112.2514,112.2913,111.5941,111.7136,89730.0
2020-08-21 09:40:00,112.1,112.62,111.96,112.55,36028.0,111.6538,112.1718,111.5144,112.102,36028.0
2020-08-21 09:45:00,112.57,112.68,112.45,112.61,17973.0,112.122,112.2315,112.0024,112.1618,17973.0
2020-08-21 09:50:00,112.58,112.6,112.11,112.43,28900.0,112.1319,112.1518,111.6638,111.9825,28900.0
2020-08-21 09:55:00,112.37,112.51,112.22,112.47,17458.0,111.9227,112.0622,111.7733,112.0223,17458.0
2020-08-21 10:00:00,112.47,112.52,111.99,111.99,31485.0,112.0223,112.0722,111.5443,111.5443,31485.0
2020-08-21 10:05:00,111.96,112.35,111.95,112.29,54196.0,111.5144,111.9028,111.5044,111.8431,54196.0
2020-08-21 10:10:00,112.33,112.48,112.17,112.19,74097.0,111.8829,112.0323,111.7235,111.7435,74097.0
2020-08-21 10:15:00,112.21,112.24,111.92,111.98,27230.0,111.7634,111.7933,111.4745,111.5343,27230.0
2020-08-21 10:20:00,111.96,111.97,111.28,111.33,120120.0,111.5144,111.5243,110.8371,110.8869,120120.0
2020-08-21 10:25:00,111.36,111.55,111.25,111.31,56540.0,110.9168,111.106,110.8072,110.867,56540.0
2020-08-21 10:30:00,111.31,111.74,111.3,111.65,56305.0,110.867,111.2953,110.857,111.2056,56305.0
2020-08-21 10:35:00,111.64,111.76,111.57,111.68,28125.0,111.1957,111.3152,111.1259,111.2355,28125.0
2020-08-21 10:40:00,111.67,111.81,111.62,111.64,34125.0,111.2255,111.365,111.1757,111.1957,34125.0
2020-08-21 10:45:00,111.67,111.93,111.67,111.92,78456.0,111.2255,111.4845,111.2255,111.4745,78456.0
2020-08-21 10:50:00,111.92,112.01,111.79,111.98,58442.0,111.4745,111.5642,111.3451,111.5343,58442.0
2020-08-21 10:55:00,111.98,112.03,111.84,111.95,53395.0,111.5343,111.5841,111.3949,111.5044,53395.0
2020-08-21 11:00:00,111.95,112.02,111.68,111.71,54737.0,111.5044,111.5741,111.2355,111.2654,54737.0
2020-08-21 11:05:00,111.74,111.84,111.52,111.52,67342.0,111.2953,111.3949,111.0761,111.0761,67342.0
2020-08-21 11:10:00,111.51,111.53,111.32,111.4,31817.0,111.0662,111.0861,110.8769,110.9566,31817.0
2020-08-21 11:15:00,111.41,111.56,111.24,111.3,194705.0,110.9666,111.116,110.7972,110.857,194705.0
2020-08-21 11:20:00,111.3,111.58,111.27,111.51,104452.0,110.857,111.1359,110.8271,111.0662,104452.0
2020-08-21 11:25:00,111.49,111.62,111.49,111.6,7824.0,111.0463,111.1757,111.0463,111.1558,7824.0
2020-08-21 11:30:00,111.7,111.77,111.58,111.58,13637.0,111.2554,111.3251,111.1359,111.1359,13637.0
2020-08-21 11:35:00,111.59,111.65,111.4,111.51,62264.0,111.1459,111.2056,110.9566,111.0662,62264.0
2020-08-21 11:40:00,111.48,111.63,111.42,111.43,10507.0,111.0363,111.1857,110.9765,110.9865,10507.0
2020-08-21 11:45:00,111.42,111.62,111.41,111.61,8245.0,110.9765,111.1757,110.9666,111.1658,8245.0
2020-08-21 11:50:00,111.67,111.97,111.65,111.97,25656.0,111.2255,111.5243,111.2056,111.5243,25656.0
2020-08-21 11:55:00,111.97,112.0,111.61,111.64,30892.0,111.5243,111.5542,111.1658,111.1957,30892.0
2020-08-21 12:00:00,111.65,111.87,111.65,111.83,7800.0,111.2056,111.4247,111.2056,111.3849,7800.0
2020-08-21 12:05:00,111.85,111.97,111.78,111.88,15768.0,111.4048,111.5243,111.3351,111.4347,15768.0
2020-08-21 12:10:00,111.93,111.93,111.78,111.86,6657.0,111.4845,111.4845,111.3351,111.4148,6657.0
2020-08-21 12:15:00,111.88,112.01,111.67,111.67,16655.0,111.4347,111.5642,111.2255,111.2255,16655.0
2020-08-21 12:20:00,111.67,111.7,111.56,111.65,16951.0,111.2255,111.2554,111.116,111.2056,16951.0
2020-08-21 12:25:00,111.67,111.76,111.49,111.55,20989.0,111.2255,111.3152,111.0463,111.106,20989.0
2020-08-21 12:30:00,111.56,111.61,111.47,111.53,20455.0,111.116,111.1658,111.0263,111.0861,20455.0
2020-08-21 12:35:00,111.61,111.62,111.52,111.54,9102.0,111.1658,111.1757,111.0761,111.0961,9102.0
2020-08-21 12:40:00,111.52,111.6,111.5,111.58,10826.0,111.0761,111.1558,111.0562,111.1359,10826.0
2020-08-21 12:45:00,111.58,111.58,111.28,111.3,14345.0,111.1359,111.1359,110.8371,110.857,14345.0
2020-08-21 12:50:00,111.28,111.28,111.08,111.11,42402.0,110.8371,110.8371,110.6379,110.6678,42402.0
2020-08-21 12:55:00,111.09,111.25,111.04,111.04,22664.0,110.6478,110.8072,110.598,110.598,22664.0
2020-08-21 13:00:00,111.03,111.08,110.92,111.05,65862.0,110.5881,110.6379,110.4785,110.608,65862.0
2020-08-21 13:05:00,111.07,111.14,110.95,110.96,21227.0,110.6279,110.6976,110.5084,110.5184,21227.0
2020-08-21 13:10:00,110.96,110.97,110.76,110.9,38358.0,110.5184,110.5283,110.3192,110.4586,38358.0
2020-08-21 13:15:00,110.86,110.88,110.74,110.74,19084.0,110.4188,110.4387,110.2992,110.2992,19084.0
2020-08-21 13:20:00,110.72,110.73,110.5,110.55,41413.0,110.2793,110.2893,110.0602,110.11,41413.0
2020-08-21 13:25:00,110.55,110.74,110.54,110.71,33782.0,110.11,110.2992,110.1,110.2694,33782.0
2020-08-21 13:30:00,110.68,110.8,110.67,110.8,13464.0,110.2395,110.359,110.2295,110.359,13464.0
2020-08-21 13:35:00,110.8,110.88,110.73,110.85,64124.0,110.359,110.4387,110.2893,110.4088,64124.0
2020-08-21 13:40:00,110.86,110.94,110.85,110.86,18048.0,110.4188,110.4984,110.4088,110.4188,18048.0
2020-08-21 13:45:00,110.85,110.86,110.77,110.8,97127.0,110.4088,110.4188,110.3291,110.359,97127.0
2020-08-21 13:50:00,110.82,110.96,110.82,110.94,58152.0,110.3789,110.5184,110.3789,110.4984,58152.0
2020-08-21 13:55:00,110.92,111.05,110.91,111.02,29908.0,110.4785,110.608,110.4686,110.5781,29908.0
2020-08-21 14:00:00,111.02,111.15,111.0,111.12,23839.0,110.5781,110.7076,110.5582,110.6777,23839.0
2020-08-21 14:05:00,111.14,111.22,111.11,111.22,12300.0,110.6976,110.7773,110.6678,110.7773,12300.0
2020-08-21 14:10:00,111.23,111.5,111.23,111.47,77470.0,110.7873,111.0562,110.7873,111.0263,77470.0
2020-08-21 14:15:00,111.48,111.49,111.29,111.33,14653.0,111.0363,111.0463,110.847,110.8869,14653.0
2020-08-21 14:20:00,111.34,111.54,111.33,111.51,20207.0,110.8968,111.0961,110.8869,111.0662,20207.0
2020-08-21 14:25:00,111.54,111.56,111.39,111.39,27345.0,111.0961,111.116,110.9466,110.9466,27345.0
2020-08-21 14:30:00,111.39,111.48,111.32,111.42,10958.0,110.9466,111.0363,110.8769,110.9765,10958.0
2020-08-21 14:35:00,111.43,111.59,111.43,111.58,36074.0,110.9865,111.1459,110.9865,111.1359,36074.0
2020-08-21 14:40:00,111.57,111.66,111.53,111.6,22452.0,111.1259,111.2156,111.0861,111.1558,22452.0
2020-08-21 14:45:00,111.59,111.64,111.34,111.36,35354.0,111.1459,111.1957,110.8968,110.9168,35354.0
2020-08-21 14:50:00,111.37,111.49,111.25,111.31,36808.0,110.9267,111.0463,110.8072,110.867,36808.0
2020-08-21 14:55:00,111.32,111.42,111.3,111.31,15589.0,110.8769,110.9765,110.857,110.867,15589.0
2020-08-21 15:00:00,111.29,111.53,111.29,111.33,18963.0,110.847,111.0861,110.847,110.8869,18963.0
2020-08-21 15:05:00,111.35,111.41,111.32,111.37,10877.0,110.9068,110.9666,110.8769,110.9267,10877.0
2020-08-21 15:10:00,111.41,111.44,111.37,111.41,11520.0,110.9666,110.9964,110.9267,110.9666,11520.0
2020-08-21 15:15:00,111.42,111.53,111.32,111.34,8921.0,110.9765,111.0861,110.8769,110.8968,8921.0
2020-08-21 15:20:00,111.35,111.46,111.35,111.45,18900.0,110.9068,111.0164,110.9068,111.0064,18900.0
2020-08-21 15:25:00,111.46,111.52,111.38,111.51,21687.0,111.0164,111.0761,110.9367,111.0662,21687.0
2020-08-21 15:30:00,111.49,111.52,111.38,111.41,17668.0,111.0463,111.0761,110.9367,110.9666,17668.0
2020-08-21 15:35:00,111.41,111.47,111.33,111.38,13880.0,110.9666,111.0263,110.8869,110.9367,13880.0
2020-08-21 15:40:00,111.38,111.38,111.24,111.28,34148.0,110.9367,110.9367,110.7972,110.8371,34148.0
2020-08-21 15:45:00,111.27,111.31,111.15,111.18,51416.0,110.8271,110.867,110.7076,110.7375,51416.0
2020-08-21 15:50:00,111.18,111.34,111.08,111.3,156876.0,110.7375,110.8968,110.6379,110.857,156876.0
2020-08-21 15:55:00,111.29,111.49,111.28,111.41,91429.0,110.847,111.0463,110.8371,110.9666,91429.0
2020-08-24 09:30:00,112.08,112.08,110.64,110.68,112700.0,111.6339,111.6339,110.1996,110.2395,112700.0
2020-08-24 09:35:00,110.69,111.06,109.84,110.3,169888.0,110.2494,110.618,109.4028,109.861,169888.0
2020-08-24 09:40:00,110.24,110.7,109.97,110.35,99675.0,109.8012,110.2594,109.5323,109.9108,99675.0
2020-08-24 09:45:00,110.39,110.82,110.31,110.76,51206.0,109.9506,110.3789,109.8709,110.3192,51206.0
2020-08-24 09:50:00,110.74,110.78,110.15,110.23,116654.0,110.2992,110.3391,109.7116,109.7913,116654.0
2020-08-24 09:55:00,110.17,110.52,110.16,110.46,88710.0,109.7315,110.0801,109.7215,110.0203,88710.0
2020-08-24 10:00:00,110.49,110.63,110.29,110.49,105852.0,110.0502,110.1897,109.851,110.0502,105852.0
2020-08-24 10:05:00,110.52,110.57,110.08,110.11,91258.0,110.0801,110.1299,109.6419,109.6717,91258.0
2020-08-24 10:10:00,110.1,110.24,109.93,110.18,73286.0,109.6618,109.8012,109.4925,109.7415,73286.0
2020-08-24 10:15:00,110.2,110.23,109.77,110.02,115193.0,109.7614,109.7913,109.3331,109.5821,115193.0
2020-08-24 10:20:00,110.03,110.44,110.01,110.19,208778.0,109.5921,110.0004,109.5721,109.7514,208778.0
2020-08-24 10:25:00,110.18,110.41,109.84,109.86,56687.0,109.7415,109.9705,109.4028,109.4227,56687.0
2020-08-24 10:30:00,109.85,109.85,109.4,109.6,88449.0,109.4128,109.4128,108.9646,109.1638,88449.0
2020-08-24 10:35:00,109.59,109.74,109.48,109.63,36075.0,109.1538,109.3032,109.0443,109.1937,36075.0
2020-08-24 10:40:00,109.59,109.83,109.49,109.78,84679.0,109.1538,109.3929,109.0542,109.3431,84679.0
2020-08-24 10:45:00,109.81,109.82,109.61,109.71,50886.0,109.3729,109.3829,109.1737,109.2733,50886.0
2020-08-24 10:50:00,109.72,109.74,109.07,109.14,78397.0,109.2833,109.3032,108.6359,108.7056,78397.0
2020-08-24 10:55:00,109.14,109.29,108.81,109.02,106387.0,108.7056,108.855,108.3769,108.5861,106387.0
2020-08-24 11:00:00,108.99,109.21,108.88,109.03,33955.0,108.5562,108.7753,108.4466,108.596,33955.0
2020-08-24 11:05:00,109.03,109.3,108.94,109.26,96447.0,108.596,108.865,108.5064,108.8251,96447.0
2020-08-24 11:10:00,109.26,109.41,109.0,109.02,31216.0,108.8251,108.9745,108.5662,108.5861,31216.0
2020-08-24 11:15:00,109.03,109.03,108.86,108.88,54263.0,108.596,108.596,108.4267,108.4466,54263.0
2020-08-24 11:20:00,108.89,108.95,108.86,108.88,56763.0,108.4566,108.5164,108.4267,108.4466,56763.0
2020-08-24 11:25:00,108.87,108.9,108.59,108.6,111133.0,108.4367,108.4666,108.1578,108.1678,111133.0
2020-08-24 11:30:00,108.6,108.75,108.59,108.7,47591.0,108.1678,108.3172,108.1578,108.2674,47591.0
2020-08-24 11:35:00,108.67,108.99,108.67,108.98,82181.0,108.2375,108.5562,108.2375,108.5462,82181.0
2020-08-24 11:40:00,108.99,109.01,108.81,108.9,74829.0,108.5562,108.5761,108.3769,108.4666,74829.0
2020-08-24 11:45:00,108.91,108.95,108.84,108.94,30568.0,108.4765,108.5164,108.4068,108.5064,30568.0
2020-08-24 11:50:00,108.95,108.96,108.72,108.84,61536.0,108.5164,108.5263,108.2873,108.4068,61536.0
2020-08-24 11:55:00,108.85,109.05,108.78,108.82,43796.0,108.4168,108.616,108.347,108.3869,43796.0
2020-08-24 12:00:00,108.81,108.93,108.71,108.72,28355.0,108.3769,108.4964,108.2773,108.2873,28355.0
2020-08-24 12:05:00,108.74,108.85,108.59,108.84,41159.0,108.3072,108.4168,108.1578,108.4068,41159.0
2020-08-24 12:10:00,108.82,108.82,108.63,108.7,41806.0,108.3869,108.3869,108.1976,108.2674,41806.0
2020-08-24 12:15:00,108.71,108.84,108.7,108.81,77014.0,108.2773,108.4068,108.2674,108.3769,77014.0
2020-08-24 12:20:00,108.78,108.86,108.64,108.8,49384.0,108.347,108.4267,108.2076,108.367,49384.0
2020-08-24 12:25:00,108.81,108.81,108.3,108.3,176390.0,108.3769,108.3769,107.8689,107.8689,176390.0
2020-08-24 12:30:00,108.27,108.59,108.19,108.54,90263.0,107.8391,108.1578,107.7594,108.108,90263.0
2020-08-24 12:35:00,108.53,108.64,108.41,108.57,24844.0,108.098,108.2076,107.9785,108.1379,24844.0
2020-08-24 12:40:00,108.57,108.78,108.57,108.71,43657.0,108.1379,108.347,108.1379,108.2773,43657.0
2020-08-24 12:45:00,108.71,108.94,108.7,108.8,41551.0,108.2773,108.5064,108.2674,108.367,41551.0
2020-08-24 12:50:00,108.79,108.96,108.7,108.73,33471.0,108.357,108.5263,108.2674,108.2972,33471.0
2020-08-24 12:55:00,108.74,108.85,108.7,108.74,52796.0,108.3072,108.4168,108.2674,108.3072,52796.0
2020-08-24 13:00:00,108.74,108.9,108.68,108.85,49541.0,108.3072,108.4666,108.2474,108.4168,49541.0
2020-08-24 13:05:00,108.86,108.97,108.85,108.88,65492.0,108.4267,108.5363,108.4168,108.4466,65492.0
2020-08-24 13:10:00,108.9,109.16,108.9,109.13,49275.0,108.4666,108.7255,108.4666,108.6956,49275.0
2020-08-24 13:15:00,109.12,109.27,109.04,109.26,88349.0,108.6857,108.8351,108.606,108.8251,88349.0
2020-08-24 13:20:00,109.27,109.38,109.22,109.25,42502.0,108.8351,108.9446,108.7853,108.8152,42502.0
2020-08-24 13:25:00,109.26,109.27,109.08,109.08,13196.0,108.8251,108.8351,108.6458,108.6458,13196.0
2020-08-24 13:30:00,109.05,109.08,108.97,109.06,39887.0,108.616,108.6458,108.5363,108.6259,39887.0
2020-08-24 13:35:00,109.07,109.29,109.07,109.29,54213.0,108.6359,108.855,108.6359,108.855,54213.0
2020-08-24 13:40:00,109.33,109.4,109.27,109.3,23426.0,108.8948,108.9646,108.8351,108.865,23426.0
2020-08-24 13:45:00,109.33,109.38,109.22,109.25,23122.0,108.8948,108.9446,108.7853,108.8152,23122.0
2020-08-24 13:50:00,109.25,109.25,109.1,109.17,40814.0,108.8152,108.8152,108.6658,108.7355,40814.0
2020-08-24 13:55:00,109.17,109.34,109.17,109.25,43345.0,108.7355,108.9048,108.7355,108.8152,43345.0
2020-08-24 14:00:00,109.25,109.36,109.22,109.3,41619.0,108.8152,108.9247,108.7853,108.865,41619.0
2020-08-24 14:05:00,109.29,109.37,109.22,109.28,55823.0,108.855,108.9347,108.7853,108.845,55823.0
2020-08-24 14:10:00,109.28,109.33,109.22,109.29,20732.0,108.845,108.8948,108.7853,108.855,20732.0
2020-08-24 14:15:00,109.28,109.29,109.18,109.21,32823.0,108.845,108.855,108.7454,108.7753,32823.0
2020-08-24 14:20:00,109.24,109.24,108.99,108.99,26809.0,108.8052,108.8052,108.5562,108.5562,26809.0
2020-08-24 14:25:00,108.98,108.98,108.85,108.94,64679.0,108.5462,108.5462,108.4168,108.5064,64679.0
2020-08-24 14:30:00,108.93,109.07,108.9,108.96,40922.0,108.4964,108.6359,108.4666,108.5263,40922.0
2020-08-24 14:35:00,108.96,108.97,108.86,108.87,40095.0,108.5263,108.5363,108.4267,108.4367,40095.0
2020-08-24 14:40:00,108.87,108.94,108.76,108.93,32863.0,108.4367,108.5064,108.3271,108.4964,32863.0
2020-08-24 14:45:00,108.91,108.99,108.84,108.86,27811.0,108.4765,108.5562,108.4068,108.4267,27811.0
2020-08-24 14:50:00,108.85,108.94,108.81,108.89,35764.0,108.4168,108.5064,108.3769,108.4566,35764.0
2020-08-24 14:55:00,108.85,108.91,108.78,108.83,15864.0,108.4168,108.4765,108.347,108.3968,15864.0
2020-08-24 15:00:00,108.81,109.04,108.81,109.0,35376.0,108.3769,108.606,108.3769,108.5662,35376.0
2020-08-24 15:05:00,108.98,108.98,108.77,108.79,65188.0,108.5462,108.5462,108.3371,108.357,65188.0
2020-08-24 15:10:00,108.79,108.79,108.41,108.54,155457.0,108.357,108.357,107.9785,108.108,155457.0
2020-08-24 15:15:00,108.54,108.75,108.54,108.75,45171.0,108.108,108.3172,108.108,108.3172,45171.0
2020-08-24 15:20:00,108.74,108.74,108.63,108.7,160469.0,108.3072,108.3072,108.1976,108.2674,160469.0
2020-08-24 15:25:00,108.71,108.76,108.6,108.7,94117.0,108.2773,108.3271,108.1678,108.2674,94117.0
2020-08-24 15:30:00,108.69,108.73,108.57,108.62,101688.0,108.2574,108.2972,108.1379,108.1877,101688.0
2020-08-24 15:35:00,108.61,108.67,108.47,108.63,57141.0,108.1777,108.2375,108.0383,108.1976,57141.0
2020-08-24 15:40:00,108.64,108.71,108.59,108.71,63639.0,108.2076,108.2773,108.1578,108.2773,63639.0
2020-08-24 15:45:00,108.71,108.82,108.69,108.79,148228.0,108.2773,108.3869,108.2574,108.357,148228.0
2020-08-24 15:50:00,108.81,108.9,108.63,108.67,207735.0,108.3769,108.4666,108.1976,108.2375,207735.0
2020-08-24 15:55:00,108.68,108.85,108.63,108.85,274915.0,108.2474,108.4168,108.1976,108.4168,274915.0
2020-08-25 09:30:00,108.51,108.56,107.03,107.73,149199.0,108.0781,108.1279,106.604,107.3012,149199.0
2020-08-25 09:35:00,107.7,108.54,107.68,108.4,204236.0,107.2713,108.108,107.2514,107.9685,204236.0
2020-08-25 09:40:00,108.46,109.09,108.14,108.89,139832.0,108.0283,108.6558,107.7096,108.4566,139832.0
2020-08-25 09:45:00,108.97,109.1,108.62,108.87,112405.0,108.5363,108.6658,108.1877,108.4367,112405.0
2020-08-25 09:50:00,108.83,108.95,108.49,108.67,52623.0,108.3968,108.5164,108.0582,108.2375,52623.0
2020-08-25 09:55:00,108.67,109.27,108.57,109.26,48483.0,108.2375,108.8351,108.1379,108.8251,48483.0
2020-08-25 10:00:00,109.27,109.47,109.15,109.33,78594.0,108.8351,109.0343,108.7156,108.8948,78594.0
2020-08-25 10:05:00,109.37,109.37,108.94,108.98,36515.0,108.9347,108.9347,108.5064,108.5462,36515.0
2020-08-25 10:10:00,108.98,109.65,108.93,109.48,100526.0,108.5462,109.2136,108.4964,109.0443,100526.0
2020-08-25 10:15:00,109.47,109.62,109.29,109.46,37763.0,109.0343,109.1837,108.855,109.0243,37763.0
2020-08-25 10:20:00,109.46,109.52,109.05,109.12,54596.0,109.0243,109.0841,108.616,108.6857,54596.0
2020-08-25 10:25:00,109.09,109.15,108.61,108.65,79953.0,108.6558,108.7156,108.1777,108.2176,79953.0
2020-08-25 10:30:00,108.64,108.98,108.59,108.97,45213.0,108.2076,108.5462,108.1578,108.5363,45213.0
2020-08-25 10:35:00,108.96,109.11,108.77,108.81,58862.0,108.5263,108.6757,108.3371,108.3769,58862.0
2020-08-25 10:40:00,108.8,108.83,108.69,108.77,39858.0,108.367,108.3968,108.2574,108.3371,39858.0
2020-08-25 10:45:00,108.75,108.91,108.59,108.66,71209.0,108.3172,108.4765,108.1578,108.2275,71209.0
2020-08-25 10:50:00,108.66,108.67,108.29,108.4,90672.0,108.2275,108.2375,107.859,107.9685,90672.0
2020-08-25 10:55:00,108.4,108.76,108.33,108.76,50829.0,107.9685,108.3271,107.8988,108.3271,50829.0
2020-08-25 11:00:00,108.74,108.92,108.7,108.78,49326.0,108.3072,108.4865,108.2674,108.347,49326.0
2020-08-25 11:05:00,108.8,108.87,108.66,108.87,22472.0,108.367,108.4367,108.2275,108.4367,22472.0
2020-08-25 11:10:00,108.89,109.06,108.76,109.04,31723.0,108.4566,108.6259,108.3271,108.606,31723.0
2020-08-25 11:15:00,109.01,109.27,108.96,109.23,37735.0,108.5761,108.8351,108.5263,108.7952,37735.0
2020-08-25 11:20:00,109.25,109.28,109.08,109.13,20286.0,108.8152,108.845,108.6458,108.6956,20286.0
2020-08-25 11:25:00,109.12,109.14,108.92,108.99,36237.0,108.6857,108.7056,108.4865,108.5562,36237.0
2020-08-25 11:30:00,108.98,109.02,108.87,108.93,16571.0,108.5462,108.5861,108.4367,108.4964,16571.0
2020-08-25 11:35:00,108.93,108.96,108.65,108.7,27307.0,108.4964,108.5263,108.2176,108.2674,27307.0
2020-08-25 11:40:00,108.68,108.84,108.65,108.71,52823.0,108.2474,108.4068,108.2176,108.2773,52823.0
2020-08-25 11:45:00,108.69,108.7,108.42,108.53,55855.0,108.2574,108.2674,107.9885,108.098,55855.0
2020-08-25 11:50:00,108.53,108.72,108.49,108.52,79195.0,108.098,108.2873,108.0582,108.0881,79195.0
2020-08-25 11:55:00,108.51,108.79,108.45,108.76,27972.0,108.0781,108.357,108.0184,108.3271,27972.0
2020-08-25 12:00:00,108.76,108.94,108.76,108.94,19043.0,108.3271,108.5064,108.3271,108.5064,19043.0
2020-08-25 12:05:00,108.98,109.27,108.98,109.26,28490.0,108.5462,108.8351,108.5462,108.8251,28490.0
2020-08-25 12:10:00,109.26,109.31,109.17,109.2,31036.0,108.8251,108.8749,108.7355,108.7654,31036.0
2020-08-25 12:15:00,109.22,109.39,109.22,109.38,18614.0,108.7853,108.9546,108.7853,108.9446,18614.0
2020-08-25 12:20:00,109.37,109.42,109.3,109.41,65650.0,108.9347,108.9845,108.865,108.9745,65650.0
2020-08-25 12:25:00,109.41,109.56,109.37,109.51,38738.0,108.9745,109.1239,108.9347,109.0741,38738.0
2020-08-25 12:30:00,109.51,109.6,109.44,109.6,38503.0,109.0741,109.1638,109.0044,109.1638,38503.0
2020-08-25 12:35:00,109.61,109.81,109.59,109.8,78955.0,109.1737,109.3729,109.1538,109.363,78955.0
2020-08-25 12:40:00,109.79,109.9,109.75,109.82,43117.0,109.353,109.4626,109.3132,109.3829,43117.0
2020-08-25 12:45:00,109.83,110.0,109.82,109.91,58504.0,109.3929,109.5622,109.3829,109.4725,58504.0
2020-08-25 12:50:00,109.89,109.95,109.76,109.79,30440.0,109.4526,109.5124,109.3231,109.353,30440.0
2020-08-25 12:55:00,109.79,109.82,109.72,109.75,26800.0,109.353,109.3829,109.2833,109.3132,26800.0
2020-08-25 13:00:00,109.75,109.85,109.68,109.8,27193.0,109.3132,109.4128,109.2435,109.363,27193.0
2020-08-25 13:05:00,109.81,109.81,109.63,109.79,51547.0,109.3729,109.3729,109.1937,109.353,51547.0
2020-08-25 13:10:00,109.8,109.91,109.71,109.9,40258.0,109.363,109.4725,109.2733,109.4626,40258.0
2020-08-25 13:15:00,109.92,109.95,109.81,109.82,14013.0,109.4825,109.5124,109.3729,109.3829,14013.0
2020-08-25 13:20:00,109.81,109.84,109.57,109.59,28432.0,109.3729,109.4028,109.1339,109.1538,28432.0
2020-08-25 13:25:00,109.59,109.66,109.52,109.6,24648.0,109.1538,109.2235,109.0841,109.1638,24648.0
2020-08-25 13:30:00,109.61,109.74,109.61,109.65,19248.0,109.1737,109.3032,109.1737,109.2136,19248.0
2020-08-25 13:35:00,109.65,109.82,109.64,109.82,10908.0,109.2136,109.3829,109.2036,109.3829,10908.0
2020-08-25 13:40:00,109.84,109.84,109.6,109.64,20833.0,109.4028,109.4028,109.1638,109.2036,20833.0
2020-08-25 13:45:00,109.65,109.74,109.64,109.69,9237.0,109.2136,109.3032,109.2036,109.2534,9237.0
2020-08-25 13:50:00,109.71,109.83,109.7,109.81,8335.0,109.2733,109.3929,109.2634,109.3729,8335.0
2020-08-25 13:55:00,109.82,109.89,109.78,109.88,19362.0,109.3829,109.4526,109.3431,109.4427,19362.0
2020-08-25 14:00:00,109.87,109.96,109.85,109.96,16521.0,109.4327,109.5223,109.4128,109.5223,16521.0
2020-08-25 14:05:00,109.95,110.1,109.95,110.08,22223.0,109.5124,109.6618,109.5124,109.6419,22223.0
2020-08-25 14:10:00,110.1,110.29,110.09,110.21,72030.0,109.6618,109.851,109.6518,109.7713,72030.0
2020-08-25 14:15:00,110.2,110.24,110.06,110.19,21135.0,109.7614,109.8012,109.6219,109.7514,21135.0
2020-08-25 14:20:00,110.18,110.33,110.17,110.3,16382.0,109.7415,109.8909,109.7315,109.861,16382.0
2020-08-25 14:25:00,110.3,110.41,110.28,110.37,35496.0,109.861,109.9705,109.8411,109.9307,35496.0
2020-08-25 14:30:00,110.38,110.5,110.34,110.49,46067.0,109.9407,110.0602,109.9008,110.0502,46067.0
2020-08-25 14:35:00,110.47,110.54,110.4,110.54,18932.0,110.0303,110.1,109.9606,110.1,18932.0
2020-08-25 14:40:00,110.56,110.56,110.31,110.31,78995.0,110.12,110.12,109.8709,109.8709,78995.0
2020-08-25 14:45:00,110.31,110.46,110.3,110.32,23408.0,109.8709,110.0203,109.861,109.8809,23408.0
2020-08-25 14:50:00,110.33,110.38,110.22,110.33,60754.0,109.8909,109.9407,109.7813,109.8909,60754.0
2020-08-25 14:55:00,110.32,110.49,110.29,110.49,67842.0,109.8809,110.0502,109.851,110.0502,67842.0
2020-08-25 15:00:00,110.49,110.58,110.24,110.25,86896.0,110.0502,110.1399,109.8012,109.8112,86896.0
2020-08-25 15:05:00,110.26,110.28,110.12,110.22,55353.0,109.8211,109.8411,109.6817,109.7813,55353.0
2020-08-25 15:10:00,110.21,110.22,110.09,110.13,22426.0,109.7713,109.7813,109.6518,109.6917,22426.0
2020-08-25 15:15:00,110.11,110.28,110.06,110.26,29499.0,109.6717,109.8411,109.6219,109.8211,29499.0
2020-08-25 15:20:00,110.26,110.28,110.18,110.25,27488.0,109.8211,109.8411,109.7415,109.8112,27488.0
2020-08-25 15:25:00,110.27,110.3,110.12,110.13,28939.0,109.8311,109.861,109.6817,109.6917,28939.0
2020-08-25 15:30:00,110.13,110.24,110.12,110.12,28515.0,109.6917,109.8012,109.6817,109.6817,28515.0
2020-08-25 15:35:00,110.13,110.31,110.13,110.28,25536.0,109.6917,109.8709,109.6917,109.8411,25536.0
2020-08-25 15:40:00,110.28,110.32,110.16,110.19,46045.0,109.8411,109.8809,109.7215,109.7514,46045.0
2020-08-25 15:45:00,110.2,110.22,110.12,110.14,55370.0,109.7614,109.7813,109.6817,109.7016,55370.0
2020-08-25 15:50:00,110.13,110.2,109.98,110.03,76565.0,109.6917,109.7614,109.5423,109.5921,76565.0
2020-08-25 15:55:00,110.04,110.17,109.85,110.14,185332.0,109.602,109.7315,109.4128,109.7016,185332.0
2020-08-26 09:30:00,110.0,110.37,109.71,110.05,83264.0,109.5622,109.9307,109.2733,109.612,83264.0
2020-08-26 09:35:00,110.04,110.14,109.5,109.81,44443.0,109.602,109.7016,109.0642,109.3729,44443.0
2020-08-26 09:40:00,109.72,110.37,109.71,110.28,29411.0,109.2833,109.9307,109.2733,109.8411,29411.0
2020-08-26 09:45:00,110.33,110.4,109.99,110.27,52404.0,109.8909,109.9606,109.5522,109.8311,52404.0
2020-08-26 09:50:00,110.22,110.33,110.0,110.24,55869.0,109.7813,109.8909,109.5622,109.8012,55869.0
2020-08-26 09:55:00,110.2,110.49,110.12,110.13,24659.0,109.7614,110.0502,109.6817,109.6917,24659.0
2020-08-26 10:00:00,110.14,110.14,109.39,109.51,57389.0,109.7016,109.7016,108.9546,109.0741,57389.0
2020-08-26 10:05:00,109.53,109.71,109.5,109.55,21811.0,109.0941,109.2733,109.0642,109.114,21811.0
2020-08-26 10:10:00,109.54,109.57,109.25,109.41,38469.0,109.104,109.1339,108.8152,108.9745,38469.0
2020-08-26 10:15:00,109.42,109.55,109.36,109.53,27057.0,108.9845,109.114,108.9247,109.0941,27057.0
2020-08-26 10:20:00,109.49,109.79,109.39,109.79,26810.0,109.0542,109.353,108.9546,109.353,26810.0
2020-08-26 10:25:00,109.84,109.95,109.62,109.76,26901.0,109.4028,109.5124,109.1837,109.3231,26901.0
2020-08-26 10:30:00,109.76,109.88,109.48,109.53,17311.0,109.3231,109.4427,109.0443,109.0941,17311.0
2020-08-26 10:35:00,109.59,109.63,109.38,109.56,12510.0,109.1538,109.1937,108.9446,109.1239,12510.0
2020-08-26 10:40:00,109.57,109.89,109.54,109.84,46439.0,109.1339,109.4526,109.104,109.4028,46439.0
2020-08-26 10:45:00,109.88,110.1,109.76,110.1,58783.0,109.4427,109.6618,109.3231,109.6618,58783.0
2020-08-26 10:50:00,110.09,110.26,109.84,109.85,72363.0,109.6518,109.8211,109.4028,109.4128,72363.0
2020-08-26 10:55:00,109.85,109.96,109.72,109.81,16255.0,109.4128,109.5223,109.2833,109.3729,16255.0
2020-08-26 11:00:00,109.77,109.77,109.56,109.65,25044.0,109.3331,109.3331,109.1239,109.2136,25044.0
2020-08-26 11:05:00,109.66,109.71,109.44,109.46,36944.0,109.2235,109.2733,109.0044,109.0243,36944.0
2020-08-26 11:10:00,109.51,109.55,109.33,109.49,73372.0,109.0741,109.114,108.8948,109.0542,73372.0
2020-08-26 11:15:00,109.5,109.52,109.37,109.42,25731.0,109.0642,109.0841,108.9347,108.9845,25731.0
2020-08-26 11:20:00,109.43,109.64,109.36,109.64,22745.0,108.9944,109.2036,108.9247,109.2036,22745.0
2020-08-26 11:25:00,109.61,109.61,109.43,109.51,70928.0,109.1737,109.1737,108.9944,109.0741,70928.0
2020-08-26 11:30:00,109.54,109.7,109.52,109.68,38729.0,109.104,109.2634,109.0841,109.2435,38729.0
2020-08-26 11:35:00,109.68,109.69,109.34,109.42,23185.0,109.2435,109.2534,108.9048,108.9845,23185.0
2020-08-26 11:40:00,109.44,109.52,109.41,109.5,9610.0,109.0044,109.0841,108.9745,109.0642,9610.0
2020-08-26 11:45:00,109.51,109.52,109.21,109.37,33444.0,109.0741,109.0841,108.7753,108.9347,33444.0
2020-08-26 11:50:00,109.37,109.4,109.27,109.27,4162.0,108.9347,108.9646,108.8351,108.8351,4162.0
2020-08-26 11:55:00,109.27,109.3,109.16,109.21,19461.0,108.8351,108.865,108.7255,108.7753,19461.0
2020-08-26 12:00:00,109.2,109.35,109.19,109.27,19904.0,108.7654,108.9148,108.7554,108.8351,19904.0
2020-08-26 12:05:00,109.27,109.29,109.01,109.05,23192.0,108.8351,108.855,108.5761,108.616,23192.0
2020-08-26 12:10:00,109.11,109.29,109.1,109.27,18477.0,108.6757,108.855,108.6658,108.8351,18477.0
2020-08-26 12:15:00,109.27,109.54,109.24,109.49,20419.0,108.8351,109.104,108.8052,109.0542,20419.0
2020-08-26 12:20:00,109.49,109.51,109.33,109.34,35974.0,109.0542,109.0741,108.8948,108.9048,35974.0
2020-08-26 12:25:00,109.34,109.44,109.34,109.41,4498.0,108.9048,109.0044,108.9048,108.9745,4498.0
2020-08-26 12:30:00,109.42,109.42,109.27,109.36,24725.0,108.9845,108.9845,108.8351,108.9247,24725.0
2020-08-26 12:35:00,109.36,109.41,109.3,109.32,17651.0,108.9247,108.9745,108.865,108.8849,17651.0
2020-08-26 12:40:00,109.3,109.3,109.13,109.15,19882.0,108.865,108.865,108.6956,108.7156,19882.0
2020-08-26 12:45:00,109.15,109.23,109.08,109.22,9198.0,108.7156,108.7952,108.6458,108.7853,9198.0
2020-08-26 12:50:00,109.22,109.32,109.12,109.25,31125.0,108.7853,108.8849,108.6857,108.8152,31125.0
2020-08-26 12:55:00,109.27,109.4,109.26,109.26,13881.0,108.8351,108.9646,108.8251,108.8251,13881.0
2020-08-26 13:00:00,109.31,109.58,109.31,109.54,3978.0,108.8749,109.1439,108.8749,109.104,3978.0
2020-08-26 13:05:00,109.53,109.59,109.48,109.5,6804.0,109.0941,109.1538,109.0443,109.0642,6804.0
2020-08-26 13:10:00,109.52,109.53,109.39,109.47,4953.0,109.0841,109.0941,108.9546,109.0343,4953.0
2020-08-26 13:15:00,109.44,109.6,109.42,109.57,16518.0,109.0044,109.1638,108.9845,109.1339,16518.0
2020-08-26 13:20:00,109.6,109.61,109.48,109.55,26126.0,109.1638,109.1737,109.0443,109.114,26126.0
2020-08-26 13:25:00,109.52,109.65,109.5,109.61,14943.0,109.0841,109.2136,109.0642,109.1737,14943.0
2020-08-26 13:30:00,109.62,109.66,109.59,109.66,16902.0,109.1837,109.2235,109.1538,109.2235,16902.0
2020-08-26 13:35:00,109.66,109.66,109.4,109.48,24834.0,109.2235,109.2235,108.9646,109.0443,24834.0
2020-08-26 13:40:00,109.47,109.5,109.4,109.42,21855.0,109.0343,109.0642,108.9646,108.9845,21855.0
2020-08-26 13:45:00,109.41,109.41,109.21,109.23,10392.0,108.9745,108.9745,108.7753,108.7952,10392.0
2020-08-26 13:50:00,109.23,109.24,109.11,109.2,25843.0,108.7952,108.8052,108.6757,108.7654,25843.0
2020-08-26 13:55:00,109.2,109.22,109.05,109.05,15486.0,108.7654,108.7853,108.616,108.616,15486.0
2020-08-26 14:00:00,109.09,109.2,109.04,109.11,13943.0,108.6558,108.7654,108.606,108.6757,13943.0
2020-08-26 14:05:00,109.08,109.09,108.94,108.97,19084.0,108.6458,108.6558,108.5064,108.5363,19084.0
2020-08-26 14:10:00,108.98,108.99,108.87,108.87,22263.0,108.5462,108.5562,108.4367,108.4367,22263.0
2020-08-26 14:15:00,108.91,109.06,108.87,109.01,29896.0,108.4765,108.6259,108.4367,108.5761,29896.0
2020-08-26 14:20:00,109.01,109.04,108.91,108.95,42087.0,108.5761,108.606,108.4765,108.5164,42087.0
2020-08-26 14:25:00,108.94,109.03,108.93,108.97,8724.0,108.5064,108.596,108.4964,108.5363,8724.0
2020-08-26 14:30:00,109.0,109.0,108.78,108.8,10535.0,108.5662,108.5662,108.347,108.367,10535.0
2020-08-26 14:35:00,108.8,108.82,108.6,108.67,28070.0,108.367,108.3869,108.1678,108.2375,28070.0
2020-08-26 14:40:00,108.67,108.7,108.58,108.58,22319.0,108.2375,108.2674,108.1478,108.1478,22319.0
2020-08-26 14:45:00,108.57,108.7,108.57,108.67,29724.0,108.1379,108.2674,108.1379,108.2375,29724.0
2020-08-26 14:50:00,108.67,108.83,108.62,108.78,19402.0,108.2375,108.3968,108.1877,108.347,19402.0
2020-08-26 14:55:00,108.76,108.77,108.53,108.61,37928.0,108.3271,108.3371,108.098,108.1777,37928.0
2020-08-26 15:00:00,108.61,108.73,108.55,108.64,35403.0,108.1777,108.2972,108.118,108.2076,35403.0
2020-08-26 15:05:00,108.71,108.93,108.7,108.87,21184.0,108.2773,108.4964,108.2674,108.4367,21184.0
2020-08-26 15:10:00,108.87,108.88,108.75,108.87,25375.0,108.4367,108.4466,108.3172,108.4367,25375.0
2020-08-26 15:15:00,108.89,108.91,108.77,108.9,58026.0,108.4566,108.4765,108.3371,108.4666,58026.0
2020-08-26 15:20:00,108.9,108.98,108.79,108.97,86400.0,108.4666,108.5462,108.357,108.5363,86400.0
2020-08-26 15:25:00,108.96,108.98,108.91,108.97,22126.0,108.5263,108.5462,108.4765,108.5363,22126.0
2020-08-26 15:30:00,108.98,109.02,108.87,108.91,34166.0,108.5462,108.5861,108.4367,108.4765,34166.0
2020-08-26 15:35:00,108.92,108.98,108.74,108.76,19688.0,108.4865,108.5462,108.3072,108.3271,19688.0
2020-08-26 15:40:00,108.76,108.83,108.69,108.71,42309.0,108.3271,108.3968,108.2574,108.2773,42309.0
2020-08-26 15:45:00,108.73,108.88,108.72,108.88,57152.0,108.2972,108.4466,108.2873,108.4466,57152.0
2020-08-26 15:50:00,108.91,108.93,108.79,108.84,66630.0,108.4765,108.4964,108.357,108.4068,66630.0
2020-08-26 15:55:00,108.84,108.88,108.67,108.74,99243.0,108.4068,108.4466,108.2375,108.3072,99243.0
2020-08-27 09:30:00,108.89,109.15,107.97,108.02,96987.0,108.4566,108.7156,107.5403,107.5901,96987.0
2020-08-27 09:35:00,108.02,108.08,107.38,107.46,129707.0,107.5901,107.6498,106.9526,107.0323,129707.0
2020-08-27 09:40:00,107.53,108.13,107.52,107.8,133323.0,107.102,107.6996,107.0921,107.3709,133323.0
2020-08-27 09:45:00,107.79,107.88,107.4,107.79,95461.0,107.361,107.4506,106.9725,107.361,95461.0
2020-08-27 09:50:00,107.73,108.2,107.63,108.13,78464.0,107.3012,107.7693,107.2016,107.6996,78464.0
2020-08-27 09:55:00,108.13,108.14,107.85,108.0,43687.0,107.6996,107.7096,107.4207,107.5701,43687.0
2020-08-27 10:00:00,107.95,108.02,107.63,107.63,60500.0,107.5203,107.5901,107.2016,107.2016,60500.0
2020-08-27 10:05:00,107.6,107.67,107.25,107.27,73415.0,107.1717,107.2415,106.8231,106.843,73415.0
2020-08-27 10:10:00,107.31,107.52,107.1,107.12,139725.0,106.8829,107.0921,106.6737,106.6936,139725.0
2020-08-27 10:15:00,107.15,107.72,107.1,107.72,52711.0,106.7235,107.2913,106.6737,107.2913,52711.0
2020-08-27 10:20:00,107.71,107.73,107.55,107.69,49490.0,107.2813,107.3012,107.1219,107.2614,49490.0
2020-08-27 10:25:00,107.69,107.98,107.69,107.96,101471.0,107.2614,107.5502,107.2614,107.5303,101471.0
2020-08-27 10:30:00,107.95,107.97,107.72,107.9,70080.0,107.5203,107.5403,107.2913,107.4705,70080.0
2020-08-27 10:35:00,107.87,107.9,107.46,107.46,59635.0,107.4407,107.4705,107.0323,107.0323,59635.0
2020-08-27 10:40:00,107.47,107.5,107.28,107.47,51390.0,107.0423,107.0721,106.853,107.0423,51390.0
2020-08-27 10:45:00,107.48,107.78,107.37,107.71,34274.0,107.0522,107.351,106.9426,107.2813,34274.0
2020-08-27 10:50:00,107.7,107.81,107.64,107.81,15686.0,107.2713,107.3809,107.2116,107.3809,15686.0
2020-08-27 10:55:00,107.78,108.15,107.73,108.09,43989.0,107.351,107.7195,107.3012,107.6598,43989.0
2020-08-27 11:00:00,108.07,108.58,108.07,108.46,72883.0,107.6399,108.1478,107.6399,108.0283,72883.0
2020-08-27 11:05:00,108.46,108.49,108.31,108.4,16062.0,108.0283,108.0582,107.8789,107.9685,16062.0
2020-08-27 11:10:00,108.39,108.39,107.98,108.0,32908.0,107.9586,107.9586,107.5502,107.5701,32908.0
2020-08-27 11:15:00,108.01,108.06,107.88,108.06,24541.0,107.5801,107.6299,107.4506,107.6299,24541.0
2020-08-27 11:20:00,107.99,108.02,107.85,107.87,15228.0,107.5602,107.5901,107.4207,107.4407,15228.0
2020-08-27 11:25:00,107.82,108.0,107.78,107.92,43856.0,107.3909,107.5701,107.351,107.4905,43856.0
2020-08-27 11:30:00,107.9,108.01,107.79,108.01,19079.0,107.4705,107.5801,107.361,107.5801,19079.0
2020-08-27 11:35:00,108.0,108.15,107.99,108.14,15758.0,107.5701,107.7195,107.5602,107.7096,15758.0
2020-08-27 11:40:00,108.14,108.21,108.12,108.19,8017.0,107.7096,107.7793,107.6897,107.7594,8017.0
2020-08-27 11:45:00,108.19,108.21,107.91,107.92,10007.0,107.7594,107.7793,107.4805,107.4905,10007.0
2020-08-27 11:50:00,107.93,108.04,107.83,108.04,4542.0,107.5004,107.61,107.4008,107.61,4542.0
2020-08-27 11:55:00,108.03,108.04,107.81,107.83,10152.0,107.6,107.61,107.3809,107.4008,10152.0
2020-08-27 12:00:00,107.83,107.83,107.47,107.49,51813.0,107.4008,107.4008,107.0423,107.0622,51813.0
2020-08-27 12:05:00,107.46,107.67,107.45,107.65,57816.0,107.0323,107.2415,107.0223,107.2215,57816.0
2020-08-27 12:10:00,107.65,107.74,107.6,107.65,18005.0,107.2215,107.3112,107.1717,107.2215,18005.0
2020-08-27 12:15:00,107.66,107.66,107.42,107.43,23760.0,107.2315,107.2315,106.9924,107.0024,23760.0
2020-08-27 12:20:00,107.43,107.55,107.32,107.54,55499.0,107.0024,107.1219,106.8928,107.112,55499.0
2020-08-27 12:25:00,107.51,107.69,107.49,107.53,18661.0,107.0821,107.2614,107.0622,107.102,18661.0
2020-08-27 12:30:00,107.54,107.65,107.52,107.52,16982.0,107.112,107.2215,107.0921,107.0921,16982.0
2020-08-27 12:35:00,107.52,107.53,107.31,107.37,23985.0,107.0921,107.102,106.8829,106.9426,23985.0
2020-08-27 12:40:00,107.37,107.54,107.37,107.51,21326.0,106.9426,107.112,106.9426,107.0821,21326.0
2020-08-27 12:45:00,107.45,107.53,107.32,107.34,12159.0,107.0223,107.102,106.8928,106.9128,12159.0
2020-08-27 12:50:00,107.33,107.34,106.95,107.04,73130.0,106.9028,106.9128,106.5243,106.614,73130.0
2020-08-27 12:55:00,107.06,107.17,106.99,107.04,33965.0,106.6339,106.7434,106.5642,106.614,33965.0
2020-08-27 13:00:00,107.03,107.09,106.85,106.95,27214.0,106.604,106.6638,106.4247,106.5243,27214.0
2020-08-27 13:05:00,106.94,107.18,106.77,107.11,37690.0,106.5144,106.7534,106.345,106.6837,37690.0
2020-08-27 13:10:00,107.11,107.34,107.1,107.27,10583.0,106.6837,106.9128,106.6737,106.843,10583.0
2020-08-27 13:15:00,107.26,107.26,107.03,107.21,14010.0,106.8331,106.8331,106.604,106.7833,14010.0
2020-08-27 13:20:00,107.16,107.28,107.08,107.26,28592.0,106.7335,106.853,106.6538,106.8331,28592.0
2020-08-27 13:25:00,107.3,107.43,107.3,107.42,23164.0,106.8729,107.0024,106.8729,106.9924,23164.0
2020-08-27 13:30:00,107.44,107.47,107.32,107.35,30913.0,107.0124,107.0423,106.8928,106.9227,30913.0
2020-08-27 13:35:00,107.35,107.4,107.32,107.38,27117.0,106.9227,106.9725,106.8928,106.9526,27117.0
2020-08-27 13:40:00,107.38,107.5,107.26,107.5,84533.0,106.9526,107.0721,106.8331,107.0721,84533.0
2020-08-27 13:45:00,107.48,107.51,107.41,107.48,27944.0,107.0522,107.0821,106.9825,107.0522,27944.0
2020-08-27 13:50:00,107.5,107.62,107.45,107.62,27499.0,107.0721,107.1917,107.0223,107.1917,27499.0
2020-08-27 13:55:00,107.64,107.76,107.62,107.74,41505.0,107.2116,107.3311,107.1917,107.3112,41505.0
2020-08-27 14:00:00,107.76,107.93,107.71,107.93,35928.0,107.3311,107.5004,107.2813,107.5004,35928.0
2020-08-27 14:05:00,107.94,108.06,107.89,108.05,32764.0,107.5104,107.6299,107.4606,107.6199,32764.0
2020-08-27 14:10:00,108.06,108.09,107.93,108.05,29042.0,107.6299,107.6598,107.5004,107.6199,29042.0
2020-08-27 14:15:00,108.04,108.11,107.98,108.11,10513.0,107.61,107.6797,107.5502,107.6797,10513.0
2020-08-27 14:20:00,108.13,108.35,108.07,108.35,77299.0,107.6996,107.9187,107.6399,107.9187,77299.0
2020-08-27 14:25:00,108.34,108.45,108.32,108.43,40716.0,107.9088,108.0184,107.8889,107.9984,40716.0
2020-08-27 14:30:00,108.44,108.53,108.32,108.41,21053.0,108.0084,108.098,107.8889,107.9785,21053.0
2020-08-27 14:35:00,108.42,108.52,108.36,108.44,78413.0,107.9885,108.0881,107.9287,108.0084,78413.0
2020-08-27 14:40:00,108.43,108.47,108.36,108.36,20069.0,107.9984,108.0383,107.9287,107.9287,20069.0
2020-08-27 14:45:00,108.37,108.41,108.2,108.22,5371.0,107.9387,107.9785,107.7693,107.7893,5371.0
2020-08-27 14:50:00,108.22,108.34,108.16,108.22,36279.0,107.7893,107.9088,107.7295,107.7893,36279.0
2020-08-27 14:55:00,108.21,108.29,108.13,108.25,74985.0,107.7793,107.859,107.6996,107.8191,74985.0
2020-08-27 15:00:00,108.26,108.3,108.16,108.16,16394.0,107.8291,107.8689,107.7295,107.7295,16394.0
2020-08-27 15:05:00,108.15,108.31,108.09,108.26,26149.0,107.7195,107.8789,107.6598,107.8291,26149.0
2020-08-27 15:10:00,108.28,108.3,108.17,108.18,12436.0,107.849,107.8689,107.7395,107.7494,12436.0
2020-08-27 15:15:00,108.18,108.3,108.16,108.29,50364.0,107.7494,107.8689,107.7295,107.859,50364.0
2020-08-27 15:20:00,108.27,108.44,108.26,108.3,24203.0,107.8391,108.0084,107.8291,107.8689,24203.0
2020-08-27 15:25:00,108.31,108.32,108.19,108.2,27145.0,107.8789,107.8889,107.7594,107.7693,27145.0
2020-08-27 15:30:00,108.21,108.36,108.15,108.33,62585.0,107.7793,107.9287,107.7195,107.8988,62585.0
2020-08-27 15:35:00,108.33,108.45,108.3,108.33,72101.0,107.8988,108.0184,107.8689,107.8988,72101.0
2020-08-27 15:40:00,108.31,108.38,108.17,108.17,29488.0,107.8789,107.9486,107.7395,107.7395,29488.0
2020-08-27 15:45:00,108.17,108.21,108.02,108.08,90925.0,107.7395,107.7793,107.5901,107.6498,90925.0
2020-08-27 15:50:00,108.06,108.07,107.85,107.97,106224.0,107.6299,107.6399,107.4207,107.5403,106224.0
2020-08-27 15:55:00,107.99,108.06,107.83,107.86,142372.0,107.5602,107.6299,107.4008,107.4307,142372.0
2020-08-28 09:30:00,108.12,108.25,107.34,107.83,140441.0,107.6897,107.8191,106.9128,107.4008,140441.0
2020-08-28 09:35:00,107.83,107.89,107.46,107.63,104137.0,107.4008,107.4606,107.0323,107.2016,104137.0
2020-08-28 09:40:00,107.58,108.16,107.58,108.15,115912.0,107.1518,107.7295,107.1518,107.7195,115912.0
2020-08-28 09:45:00,108.12,108.21,107.91,108.14,92185.0,107.6897,107.7793,107.4805,107.7096,92185.0
2020-08-28 09:50:00,108.12,108.24,107.78,108.2,47937.0,107.6897,107.8092,107.351,107.7693,47937.0
2020-08-28 09:55:00,108.2,108.36,108.0,108.34,41123.0,107.7693,107.9287,107.5701,107.9088,41123.0
2020-08-28 10:00:00,108.34,108.53,108.22,108.51,110688.0,107.9088,108.098,107.7893,108.0781,110688.0
2020-08-28 10:05:00,108.53,108.9,108.51,108.53,35896.0,108.098,108.4666,108.0781,108.098,35896.0
2020-08-28 10:10:00,108.54,108.69,108.53,108.68,12195.0,108.108,108.2574,108.098,108.2474,12195.0
2020-08-28 10:15:00,108.71,109.05,108.58,108.94,25388.0,108.2773,108.616,108.1478,108.5064,25388.0
2020-08-28 10:20:00,108.89,109.3,108.86,109.29,49834.0,108.4566,108.865,108.4267,108.855,49834.0
2020-08-28 10:25:00,109.3,109.41,108.96,108.97,112937.0,108.865,108.9745,108.5263,108.5363,112937.0
2020-08-28 10:30:00,108.98,109.2,108.85,108.88,85155.0,108.5462,108.7654,108.4168,108.4466,85155.0
2020-08-28 10:35:00,108.88,108.94,108.5,108.53,75883.0,108.4466,108.5064,108.0682,108.098,75883.0
2020-08-28 10:40:00,108.55,108.89,108.55,108.81,34680.0,108.118,108.4566,108.118,108.3769,34680.0
2020-08-28 10:45:00,108.82,108.87,108.53,108.69,29236.0,108.3869,108.4367,108.098,108.2574,29236.0
2020-08-28 10:50:00,108.74,108.79,108.41,108.55,33998.0,108.3072,108.357,107.9785,108.118,33998.0
2020-08-28 10:55:00,108.57,108.59,108.21,108.34,51558.0,108.1379,108.1578,107.7793,107.9088,51558.0
2020-08-28 11:00:00,108.38,108.58,108.34,108.57,31578.0,107.9486,108.1478,107.9088,108.1379,31578.0
2020-08-28 11:05:00,108.56,108.86,108.56,108.78,36464.0,108.1279,108.4267,108.1279,108.347,36464.0
2020-08-28 11:10:00,108.8,108.94,108.75,108.77,47816.0,108.367,108.5064,108.3172,108.3371,47816.0
2020-08-28 11:15:00,108.77,108.85,108.73,108.8,34718.0,108.3371,108.4168,108.2972,108.367,34718.0
2020-08-28 11:20:00,108.81,109.03,108.81,108.9,29755.0,108.3769,108.596,108.3769,108.4666,29755.0
2020-08-28 11:25:00,108.92,109.0,108.74,108.74,31522.0,108.4865,108.5662,108.3072,108.3072,31522.0
2020-08-28 11:30:00,108.72,108.81,108.68,108.72,41437.0,108.2873,108.3769,108.2474,108.2873,41437.0
2020-08-28 11:35:00,108.73,108.79,108.59,108.64,7894.0,108.2972,108.357,108.1578,108.2076,7894.0
2020-08-28 11:40:00,108.65,108.68,108.57,108.57,25658.0,108.2176,108.2474,108.1379,108.1379,25658.0
2020-08-28 11:45:00,108.58,108.67,108.53,108.65,15826.0,108.1478,108.2375,108.098,108.2176,15826.0
2020-08-28 11:50:00,108.67,108.78,108.64,108.73,15961.0,108.2375,108.347,108.2076,108.2972,15961.0
2020-08-28 11:55:00,108.75,108.77,108.57,108.59,8537.0,108.3172,108.3371,108.1379,108.1578,8537.0
2020-08-28 12:00:00,108.59,108.63,108.4,108.63,93099.0,108.1578,108.1976,107.9685,108.1976,93099.0
2020-08-28 12:05:00,108.61,108.71,108.54,108.55,25232.0,108.1777,108.2773,108.108,108.118,25232.0
2020-08-28 12:10:00,108.54,108.58,108.4,108.51,30350.0,108.108,108.1478,107.9685,108.0781,30350.0
2020-08-28 12:15:00,108.49,108.61,108.46,108.5,21751.0,108.0582,108.1777,108.0283,108.0682,21751.0
2020-08-28 12:20:00,108.49,108.52,108.33,108.34,41829.0,108.0582,108.0881,107.8988,107.9088,41829.0
2020-08-28 12:25:00,108.34,108.38,108.27,108.33,37178.0,107.9088,107.9486,107.8391,107.8988,37178.0
2020-08-28 12:30:00,108.32,108.42,108.29,108.42,37940.0,107.8889,107.9885,107.859,107.9885,37940.0
2020-08-28 12:35:00,108.41,108.44,107.94,107.95,154232.0,107.9785,108.0084,107.5104,107.5203,154232.0
2020-08-28 12:40:00,107.96,108.04,107.86,107.9,47812.0,107.5303,107.61,107.4307,107.4705,47812.0
2020-08-28 12:45:00,107.88,108.0,107.86,107.94,28550.0,107.4506,107.5701,107.4307,107.5104,28550.0
2020-08-28 12:50:00,107.93,108.08,107.9,108.07,23152.0,107.5004,107.6498,107.4705,107.6399,23152.0
2020-08-28 12:55:00,108.08,108.16,108.02,108.12,40326.0,107.6498,107.7295,107.5901,107.6897,40326.0
2020-08-28 13:00:00,108.13,108.15,108.07,108.11,23639.0,107.6996,107.7195,107.6399,107.6797,23639.0
2020-08-28 13:05:00,108.13,108.23,108.1,108.11,17976.0,107.6996,107.7992,107.6697,107.6797,17976.0
2020-08-28 13:10:00,108.14,108.16,107.86,107.91,33521.0,107.7096,107.7295,107.4307,107.4805,33521.0
2020-08-28 13:15:00,107.9,107.97,107.81,107.92,59716.0,107.4705,107.5403,107.3809,107.4905,59716.0
2020-08-28 13:20:00,107.92,107.93,107.77,107.8,29860.0,107.4905,107.5004,107.3411,107.3709,29860.0
2020-08-28 13:25:00,107.79,107.95,107.78,107.9,7746.0,107.361,107.5203,107.351,107.4705,7746.0
2020-08-28 13:30:00,107.9,108.09,107.9,108.03,70060.0,107.4705,107.6598,107.4705,107.6,70060.0
2020-08-28 13:35:00,108.04,108.25,108.04,108.21,13808.0,107.61,107.8191,107.61,107.7793,13808.0
2020-08-28 13:40:00,108.23,108.38,108.23,108.38,21658.0,107.7992,107.9486,107.7992,107.9486,21658.0
2020-08-28 13:45:00,108.37,108.4,108.27,108.3,40659.0,107.9387,107.9685,107.8391,107.8689,40659.0
2020-08-28 13:50:00,108.35,108.44,108.28,108.31,24625.0,107.9187,108.0084,107.849,107.8789,24625.0
2020-08-28 13:55:00,108.32,108.44,108.31,108.39,18257.0,107.8889,108.0084,107.8789,107.9586,18257.0
2020-08-28 14:00:00,108.42,108.43,108.21,108.21,44732.0,107.9885,107.9984,107.7793,107.7793,44732.0
2020-08-28 14:05:00,108.18,108.24,108.16,108.24,24938.0,107.7494,107.8092,107.7295,107.8092,24938.0
2020-08-28 14:10:00,108.25,108.31,108.13,108.19,33954.0,107.8191,107.8789,107.6996,107.7594,33954.0
2020-08-28 14:15:00,108.17,108.3,108.17,108.3,14158.0,107.7395,107.8689,107.7395,107.8689,14158.0
2020-08-28 14:20:00,108.3,108.36,108.23,108.34,49146.0,107.8689,107.9287,107.7992,107.9088,49146.0
2020-08-28 14:25:00,108.31,108.35,108.29,108.32,22823.0,107.8789,107.9187,107.859,107.8889,22823.0
2020-08-28 14:30:00,108.34,108.38,108.3,108.34,28979.0,107.9088,107.9486,107.8689,107.9088,28979.0
2020-08-28 14:35:00,108.33,108.33,108.1,108.13,24889.0,107.8988,107.8988,107.6697,107.6996,24889.0
2020-08-28 14:40:00,108.12,108.28,108.1,108.2,32706.0,107.6897,107.849,107.6697,107.7693,32706.0
2020-08-28 14:45:00,108.19,108.35,108.19,108.35,23770.0,107.7594,107.9187,107.7594,107.9187,23770.0
2020-08-28 14:50:00,108.35,108.36,108.13,108.16,15860.0,107.9187,107.9287,107.6996,107.7295,15860.0
2020-08-28 14:55:00,108.17,108.24,108.1,108.23,19055.0,107.7395,107.8092,107.6697,107.7992,19055.0
2020-08-28 15:00:00,108.24,108.27,108.14,108.16,28188.0,107.8092,107.8391,107.7096,107.7295,28188.0
2020-08-28 15:05:00,108.17,108.24,108.14,108.23,41114.0,107.7395,107.8092,107.7096,107.7992,41114.0
2020-08-28 15:10:00,108.23,108.34,108.18,108.34,36148.0,107.7992,107.9088,107.7494,107.9088,36148.0
2020-08-28 15:15:00,108.33,108.35,108.25,108.3,11561.0,107.8988,107.9187,107.8191,107.8689,11561.0
2020-08-28 15:20:00,108.32,108.33,108.23,108.26,35117.0,107.8889,107.8988,107.7992,107.8291,35117.0
2020-08-28 15:25:00,108.27,108.27,108.11,108.14,14850.0,107.8391,107.8391,107.6797,107.7096,14850.0
2020-08-28 15:30:00,108.13,108.38,108.12,108.37,35305.0,107.6996,107.9486,107.6897,107.9387,35305.0
2020-08-28 15:35:00,108.37,108.39,108.3,108.38,84571.0,107.9387,107.9586,107.8689,107.9486,84571.0
2020-08-28 15:40:00,108.36,108.45,108.34,108.45,45441.0,107.9287,108.0184,107.9088,108.0184,45441.0
2020-08-28 15:45:00,108.43,108.46,108.37,108.38,72445.0,107.9984,108.0283,107.9387,107.9486,72445.0
2020-08-28 15:50:00,108.39,108.63,108.34,108.61,133236.0,107.9586,108.1976,107.9088,108.1777,133236.0
2020-08-28 15:55:00,108.63,108.89,108.63,108.8,157439.0,108.1976,108.4566,108.1976,108.367,157439.0
2020-08-31 09:30:00,109.99,111.07,109.98,110.43,273740.0,109.5522,110.6279,109.5423,109.9905,273740.0
2020-08-31 09:35:00,110.44,110.55,109.65,110.24,228306.0,110.0004,110.11,109.2136,109.8012,228306.0
2020-08-31 09:40:00,110.24,110.77,110.23,110.63,76015.0,109.8012,110.3291,109.7913,110.1897,76015.0
2020-08-31 09:45:00,110.67,110.73,110.03,110.43,166065.0,110.2295,110.2893,109.5921,109.9905,166065.0
2020-08-31 09:50:00,110.45,110.58,110.07,110.55,101698.0,110.0104,110.1399,109.6319,110.11,101698.0
2020-08-31 09:55:00,110.53,110.62,110.14,110.16,103366.0,110.0901,110.1797,109.7016,109.7215,103366.0
2020-08-31 10:00:00,110.17,110.57,110.16,110.41,110978.0,109.7315,110.1299,109.7215,109.9705,110978.0
2020-08-31 10:05:00,110.45,110.83,110.42,110.68,124328.0,110.0104,110.3889,109.9805,110.2395,124328.0
2020-08-31 10:10:00,110.72,110.89,110.65,110.78,114548.0,110.2793,110.4486,110.2096,110.3391,114548.0
2020-08-31 10:15:00,110.77,110.84,110.65,110.77,53603.0,110.3291,110.3988,110.2096,110.3291,53603.0
2020-08-31 10:20:00,110.76,110.76,110.5,110.6,73553.0,110.3192,110.3192,110.0602,110.1598,73553.0
2020-08-31 10:25:00,110.62,110.81,110.57,110.77,45989.0,110.1797,110.369,110.1299,110.3291,45989.0
2020-08-31 10:30:00,110.78,110.93,110.65,110.91,25488.0,110.3391,110.4885,110.2096,110.4686,25488.0
2020-08-31 10:35:00,110.93,111.12,110.91,111.12,111194.0,110.4885,110.6777,110.4686,110.6777,111194.0
2020-08-31 10:40:00,111.07,111.3,111.0,111.13,94935.0,110.6279,110.857,110.5582,110.6877,94935.0
2020-08-31 10:45:00,111.17,111.46,111.09,111.42,38066.0,110.7275,111.0164,110.6478,110.9765,38066.0
2020-08-31 10:50:00,111.43,111.68,111.35,111.56,84148.0,110.9865,111.2355,110.9068,111.116,84148.0
2020-08-31 10:55:00,111.58,111.64,111.44,111.51,72517.0,111.1359,111.1957,110.9964,111.0662,72517.0
2020-08-31 11:00:00,111.52,111.61,111.44,111.5,82504.0,111.0761,111.1658,110.9964,111.0562,82504.0
2020-08-31 11:05:00,111.48,111.8,111.48,111.71,26309.0,111.0363,111.355,111.0363,111.2654,26309.0
2020-08-31 11:10:00,111.69,111.74,111.54,111.56,31501.0,111.2455,111.2953,111.0961,111.116,31501.0
2020-08-31 11:15:00,111.6,111.71,111.56,111.59,33060.0,111.1558,111.2654,111.116,111.1459,33060.0
2020-08-31 11:20:00,111.58,111.65,111.35,111.4,88266.0,111.1359,111.2056,110.9068,110.9566,88266.0
2020-08-31 11:25:00,111.4,111.45,111.13,111.36,56115.0,110.9566,111.0064,110.6877,110.9168,56115.0
2020-08-31 11:30:00,111.37,111.39,111.24,111.37,15076.0,110.9267,110.9466,110.7972,110.9267,15076.0
2020-08-31 11:35:00,111.36,111.65,111.34,111.56,88094.0,110.9168,111.2056,110.8968,111.116,88094.0
2020-08-31 11:40:00,111.55,111.67,111.45,111.64,29787.0,111.106,111.2255,111.0064,111.1957,29787.0
2020-08-31 11:45:00,111.63,111.72,111.54,111.58,25427.0,111.1857,111.2753,111.0961,111.1359,25427.0
2020-08-31 11:50:00,111.62,111.65,111.46,111.47,19337.0,111.1757,111.2056,111.0164,111.0263,19337.0
2020-08-31 11:55:00,111.48,111.53,111.43,111.47,15993.0,111.0363,111.0861,110.9865,111.0263,15993.0
2020-08-31 12:00:00,111.48,111.63,111.47,111.62,23414.0,111.0363,111.1857,111.0263,111.1757,23414.0
2020-08-31 12:05:00,111.61,111.7,111.6,111.67,14357.0,111.1658,111.2554,111.1558,111.2255,14357.0
2020-08-31 12:10:00,111.69,111.71,111.6,111.63,20511.0,111.2455,111.2654,111.1558,111.1857,20511.0
2020-08-31 12:15:00,111.63,111.74,111.63,111.72,35020.0,111.1857,111.2953,111.1857,111.2753,35020.0
2020-08-31 12:20:00,111.71,111.74,111.54,111.58,9925.0,111.2654,111.2953,111.0961,111.1359,9925.0
2020-08-31 12:25:00,111.63,111.69,111.58,111.68,34837.0,111.1857,111.2455,111.1359,111.2355,34837.0
2020-08-31 12:30:00,111.68,111.8,111.65,111.73,14135.0,111.2355,111.355,111.2056,111.2853,14135.0
2020-08-31 12:35:00,111.74,111.82,111.7,111.72,25852.0,111.2953,111.3749,111.2554,111.2753,25852.0
2020-08-31 12:40:00,111.73,111.75,111.62,111.71,36794.0,111.2853,111.3052,111.1757,111.2654,36794.0
2020-08-31 12:45:00,111.7,111.73,111.62,111.63,15894.0,111.2554,111.2853,111.1757,111.1857,15894.0
2020-08-31 12:50:00,111.63,111.67,111.52,111.65,19638.0,111.1857,111.2255,111.0761,111.2056,19638.0
2020-08-31 12:55:00,111.67,111.78,111.64,111.77,28214.0,111.2255,111.3351,111.1957,111.3251,28214.0
2020-08-31 13:00:00,111.76,111.82,111.73,111.76,33599.0,111.3152,111.3749,111.2853,111.3152,33599.0
2020-08-31 13:05:00,111.78,111.83,111.7,111.8,30469.0,111.3351,111.3849,111.2554,111.355,30469.0
2020-08-31 13:10:00,111.8,111.97,111.8,111.97,43762.0,111.355,111.5243,111.355,111.5243,43762.0
2020-08-31 13:15:00,111.96,111.98,111.87,111.87,13923.0,111.5144,111.5343,111.4247,111.4247,13923.0
2020-08-31 13:20:00,111.84,111.93,111.8,111.9,17176.0,111.3949,111.4845,111.355,111.4546,17176.0
2020-08-31 13:25:00,111.89,112.01,111.81,112.0,17211.0,111.4447,111.5642,111.365,111.5542,17211.0
2020-08-31 13:30:00,112.0,112.15,111.99,112.15,12023.0,111.5542,111.7036,111.5443,111.7036,12023.0
2020-08-31 13:35:00,112.14,112.2,111.99,112.07,33493.0,111.6937,111.7534,111.5443,111.6239,33493.0
2020-08-31 13:40:00,112.06,112.17,112.03,112.05,62106.0,111.614,111.7235,111.5841,111.604,62106.0
2020-08-31 13:45:00,112.05,112.12,112.0,112.08,23045.0,111.604,111.6737,111.5542,111.6339,23045.0
2020-08-31 13:50:00,112.07,112.19,111.98,112.19,14946.0,111.6239,111.7435,111.5343,111.7435,14946.0
2020-08-31 13:55:00,112.19,112.26,112.13,112.22,39107.0,111.7435,111.8132,111.6837,111.7733,39107.0
2020-08-31 14:00:00,112.22,112.22,112.09,112.13,13408.0,111.7733,111.7733,111.6439,111.6837,13408.0
2020-08-31 14:05:00,112.13,112.16,112.02,112.06,11574.0,111.6837,111.7136,111.5741,111.614,11574.0
2020-08-31 14:10:00,112.06,112.27,112.03,112.23,16328.0,111.614,111.8231,111.5841,111.7833,16328.0
2020-08-31 14:15:00,112.22,112.28,112.2,112.21,35302.0,111.7733,111.8331,111.7534,111.7634,35302.0
2020-08-31 14:20:00,112.24,112.3,112.21,112.27,36981.0,111.7933,111.853,111.7634,111.8231,36981.0
2020-08-31 14:25:00,112.27,112.27,112.14,112.27,34733.0,111.8231,111.8231,111.6937,111.8231,34733.0
2020-08-31 14:30:00,112.27,112.32,112.05,112.07,44657.0,111.8231,111.8729,111.604,111.6239,44657.0
2020-08-31 14:35:00,112.06,112.27,112.06,112.27,23581.0,111.614,111.8231,111.614,111.8231,23581.0
2020-08-31 14:40:00,112.31,112.35,112.22,112.25,33798.0,111.863,111.9028,111.7733,111.8032,33798.0
2020-08-31 14:45:00,112.24,112.26,112.12,112.15,35921.0,111.7933,111.8132,111.6737,111.7036,35921.0
2020-08-31 14:50:00,112.16,112.29,112.11,112.29,38610.0,111.7136,111.8431,111.6638,111.8431,38610.0
2020-08-31 14:55:00,112.32,112.35,112.24,112.27,22745.0,111.8729,111.9028,111.7933,111.8231,22745.0
2020-08-31 15:00:00,112.28,112.28,111.98,112.01,98686.0,111.8331,111.8331,111.5343,111.5642,98686.0
2020-08-31 15:05:00,112.0,112.26,112.0,112.23,78807.0,111.5542,111.8132,111.5542,111.7833,78807.0
2020-08-31 15:10:00,112.23,112.23,112.05,112.11,46981.0,111.7833,111.7833,111.604,111.6638,46981.0
2020-08-31 15:15:00,112.13,112.13,112.02,112.04,37271.0,111.6837,111.6837,111.5741,111.5941,37271.0
2020-08-31 15:20:00,112.02,112.05,111.9,111.97,51492.0,111.5741,111.604,111.4546,111.5243,51492.0
2020-08-31 15:25:00,111.96,112.09,111.9,112.02,42511.0,111.5144,111.6439,111.4546,111.5741,42511.0
2020-08-31 15:30:00,112.02,112.06,111.91,111.98,50663.0,111.5741,111.614,111.4646,111.5343,50663.0
2020-08-31 15:35:00,112.01,112.05,111.95,112.02,46674.0,111.5642,111.604,111.5044,111.5741,46674.0
2020-08-31 15:40:00,112.01,112.01,111.93,112.0,47655.0,111.5642,111.5642,111.4845,111.5542,47655.0
2020-08-31 15:45:00,112.0,112.13,111.94,112.01,142061.0,111.5542,111.6837,111.4945,111.5642,142061.0
2020-08-31 15:50:00,111.98,112.16,111.83,111.84,161098.0,111.5343,111.7136,111.3849,111.3949,161098.0
2020-08-31 15:55:00,111.83,111.93,111.7,111.79,184181.0,111.3849,111.4845,111.2554,111.3451,184181.0
2020-09-01 09:30:00,111.31,111.95,111.0,111.41,226668.0,110.867,111.5044,110.5582,110.9666,226668.0
2020-09-01 09:35:00,111.35,111.65,111.25,111.28,30052.0,110.9068,111.2056,110.8072,110.8371,30052.0
2020-09-01 09:40:00,111.33,111.33,110.86,111.07,73954.0,110.8869,110.8869,110.4188,110.6279,73954.0
2020-09-01 09:45:00,111.04,111.18,110.7,110.92,78047.0,110.598,110.7375,110.2594,110.4785,78047.0
2020-09-01 09:50:00,110.89,111.04,110.72,110.74,55340.0,110.4486,110.598,110.2793,110.2992,55340.0
2020-09-01 09:55:00,110.76,111.0,110.49,110.64,74842.0,110.3192,110.5582,110.0502,110.1996,74842.0
2020-09-01 10:00:00,110.73,110.79,110.19,110.21,76975.0,110.2893,110.349,109.7514,109.7713,76975.0
2020-09-01 10:05:00,110.22,110.82,110.17,110.46,162015.0,109.7813,110.3789,109.7315,110.0203,162015.0
2020-09-01 10:10:00,110.42,110.62,110.25,110.26,36865.0,109.9805,110.1797,109.8112,109.8211,36865.0
2020-09-01 10:15:00,110.32,110.61,110.19,110.44,78039.0,109.8809,110.1698,109.7514,110.0004,78039.0
2020-09-01 10:20:00,110.42,110.44,109.98,110.23,101745.0,109.9805,110.0004,109.5423,109.7913,101745.0
2020-09-01 10:25:00,110.21,110.33,110.06,110.06,106559.0,109.7713,109.8909,109.6219,109.6219,106559.0
2020-09-01 10:30:00,110.04,110.19,109.86,109.94,101713.0,109.602,109.7514,109.4227,109.5024,101713.0
2020-09-01 10:35:00,109.94,110.03,109.66,109.95,245069.0,109.5024,109.5921,109.2235,109.5124,245069.0
2020-09-01 10:40:00,109.95,109.99,109.62,109.64,75237.0,109.5124,109.5522,109.1837,109.2036,75237.0
2020-09-01 10:45:00,109.64,109.8,109.6,109.8,49299.0,109.2036,109.363,109.1638,109.363,49299.0
2020-09-01 10:50:00,109.8,109.87,109.66,109.66,18991.0,109.363,109.4327,109.2235,109.2235,18991.0
2020-09-01 10:55:00,109.69,109.93,109.69,109.78,33585.0,109.2534,109.4925,109.2534,109.3431,33585.0
2020-09-01 11:00:00,109.78,110.17,109.78,110.11,127046.0,109.3431,109.7315,109.3431,109.6717,127046.0
2020-09-01 11:05:00,110.12,110.31,110.04,110.04,103287.0,109.6817,109.8709,109.602,109.602,103287.0
2020-09-01 11:10:00,110.06,110.09,109.79,109.94,45541.0,109.6219,109.6518,109.353,109.5024,45541.0
2020-09-01 11:15:00,109.97,110.24,109.94,110.01,82479.0,109.5323,109.8012,109.5024,109.5721,82479.0
2020-09-01 11:20:00,109.98,110.13,109.97,110.09,72521.0,109.5423,109.6917,109.5323,109.6518,72521.0
2020-09-01 11:25:00,110.15,110.2,110.03,110.11,20165.0,109.7116,109.7614,109.5921,109.6717,20165.0
2020-09-01 11:30:00,110.13,110.14,109.89,110.01,106642.0,109.6917,109.7016,109.4526,109.5721,106642.0
2020-09-01 11:35:00,110.03,110.03,109.89,110.0,20727.0,109.5921,109.5921,109.4526,109.5622,20727.0
2020-09-01 11:40:00,110.03,110.05,109.85,109.97,22801.0,109.5921,109.612,109.4128,109.5323,22801.0
2020-09-01 11:45:00,109.98,109.98,109.82,109.95,15675.0,109.5423,109.5423,109.3829,109.5124,15675.0
2020-09-01 11:50:00,109.93,110.04,109.91,109.95,76778.0,109.4925,109.602,109.4725,109.5124,76778.0
2020-09-01 11:55:00,109.94,109.96,109.85,109.93,20458.0,109.5024,109.5223,109.4128,109.4925,20458.0
2020-09-01 12:00:00,109.95,110.11,109.94,110.02,26897.0,109.5124,109.6717,109.5024,109.5821,26897.0
2020-09-01 12:05:00,110.08,110.23,110.05,110.18,23252.0,109.6419,109.7913,109.612,109.7415,23252.0
2020-09-01 12:10:00,110.19,110.23,110.08,110.08,17283.0,109.7514,109.7913,109.6419,109.6419,17283.0
2020-09-01 12:15:00,110.08,110.17,110.03,110.1,32945.0,109.6419,109.7315,109.5921,109.6618,32945.0
2020-09-01 12:20:00,110.12,110.16,109.93,109.96,16331.0,109.6817,109.7215,109.4925,109.5223,16331.0
2020-09-01 12:25:00,109.98,110.02,109.87,109.91,15645.0,109.5423,109.5821,109.4327,109.4725,15645.0
2020-09-01 12:30:00,109.85,109.86,109.7,109.74,98835.0,109.4128,109.4227,109.2634,109.3032,98835.0
2020-09-01 12:35:00,109.71,109.84,109.71,109.78,32644.0,109.2733,109.4028,109.2733,109.3431,32644.0
2020-09-01 12:40:00,109.81,109.84,109.71,109.74,10340.0,109.3729,109.4028,109.2733,109.3032,10340.0
2020-09-01 12:45:00,109.76,109.77,109.67,109.75,10613.0,109.3231,109.3331,109.2335,109.3132,10613.0
2020-09-01 12:50:00,109.73,109.81,109.66,109.71,17489.0,109.2933,109.3729,109.2235,109.2733,17489.0
2020-09-01 12:55:00,109.73,109.83,109.73,109.82,11716.0,109.2933,109.3929,109.2933,109.3829,11716.0
2020-09-01 13:00:00,109.81,109.82,109.48,109.57,46911.0,109.3729,109.3829,109.0443,109.1339,46911.0
2020-09-01 13:05:00,109.55,109.68,109.5,109.66,22356.0,109.114,109.2435,109.0642,109.2235,22356.0
2020-09-01 13:10:00,109.67,109.67,109.47,109.52,18421.0,109.2335,109.2335,109.0343,109.0841,18421.0
2020-09-01 13:15:00,109.52,109.58,109.41,109.56,26584.0,109.0841,109.1439,108.9745,109.1239,26584.0
2020-09-01 13:20:00,109.56,109.6,109.53,109.58,15012.0,109.1239,109.1638,109.0941,109.1439,15012.0
2020-09-01 13:25:00,109.58,109.65,109.5,109.5,45418.0,109.1439,109.2136,109.0642,109.0642,45418.0
2020-09-01 13:30:00,109.53,109.63,109.53,109.54,21317.0,109.0941,109.1937,109.0941,109.104,21317.0
2020-09-01 13:35:00,109.53,109.58,109.46,109.5,14930.0,109.0941,109.1439,109.0243,109.0642,14930.0
2020-09-01 13:40:00,109.51,109.62,109.5,109.58,9448.0,109.0741,109.1837,109.0642,109.1439,9448.0
2020-09-01 13:45:00,109.56,109.62,109.38,109.43,14519.0,109.1239,109.1837,108.9446,108.9944,14519.0
2020-09-01 13:50:00,109.42,109.42,109.31,109.41,14174.0,108.9845,108.9845,108.8749,108.9745,14174.0
2020-09-01 13:55:00,109.41,109.5,109.38,109.44,60708.0,108.9745,109.0642,108.9446,109.0044,60708.0
2020-09-01 14:00:00,109.44,109.5,109.4,109.49,11350.0,109.0044,109.0642,108.9646,109.0542,11350.0
2020-09-01 14:05:00,109.48,109.49,109.39,109.4,9573.0,109.0443,109.0542,108.9546,108.9646,9573.0
2020-09-01 14:10:00,109.41,109.48,109.31,109.36,68753.0,108.9745,109.0443,108.8749,108.9247,68753.0
2020-09-01 14:15:00,109.36,109.39,109.28,109.38,42192.0,108.9247,108.9546,108.845,108.9446,42192.0
2020-09-01 14:20:00,109.37,109.41,109.36,109.41,37142.0,108.9347,108.9745,108.9247,108.9745,37142.0
2020-09-01 14:25:00,109.38,109.45,109.35,109.43,32128.0,108.9446,109.0144,108.9148,108.9944,32128.0
2020-09-01 14:30:00,109.43,109.48,109.35,109.41,37330.0,108.9944,109.0443,108.9148,108.9745,37330.0
2020-09-01 14:35:00,109.41,109.41,109.27,109.39,28907.0,108.9745,108.9745,108.8351,108.9546,28907.0
2020-09-01 14:40:00,109.39,109.41,109.3,109.33,17727.0,108.9546,108.9745,108.865,108.8948,17727.0
2020-09-01 14:45:00,109.33,109.42,109.27,109.34,23744.0,108.8948,108.9845,108.8351,108.9048,23744.0
2020-09-01 14:50:00,109.33,109.4,109.3,109.37,15862.0,108.8948,108.9646,108.865,108.9347,15862.0
2020-09-01 14:55:00,109.34,109.43,109.3,109.36,21115.0,108.9048,108.9944,108.865,108.9247,21115.0
2020-09-01 15:00:00,109.36,109.4,109.29,109.4,28175.0,108.9247,108.9646,108.855,108.9646,28175.0
2020-09-01 15:05:00,109.4,109.6,109.37,109.56,22042.0,108.9646,109.1638,108.9347,109.1239,22042.0
2020-09-01 15:10:00,109.56,109.58,109.35,109.35,33527.0,109.1239,109.1439,108.9148,108.9148,33527.0
2020-09-01 15:15:00,109.35,109.47,109.33,109.46,41149.0,108.9148,109.0343,108.8948,109.0243,41149.0
2020-09-01 15:20:00,109.46,109.51,109.42,109.48,35045.0,109.0243,109.0741,108.9845,109.0443,35045.0
2020-09-01 15:25:00,109.49,109.57,109.46,109.49,49646.0,109.0542,109.1339,109.0243,109.0542,49646.0
2020-09-01 15:30:00,109.5,109.58,109.48,109.57,59137.0,109.0642,109.1439,109.0443,109.1339,59137.0
2020-09-01 15:35:00,109.58,109.7,109.57,109.58,67614.0,109.1439,109.2634,109.1339,109.1439,67614.0
2020-09-01 15:40:00,109.58,109.62,109.53,109.54,61790.0,109.1439,109.1837,109.0941,109.104,61790.0
2020-09-01 15:45:00,109.53,109.55,109.46,109.48,63409.0,109.0941,109.114,109.0243,109.0443,63409.0
2020-09-01 15:50:00,109.48,109.67,109.39,109.67,97704.0,109.0443,109.2335,108.9546,109.2335,97704.0
2020-09-01 15:55:00,109.66,109.71,109.47,109.56,213301.0,109.2235,109.2733,109.0343,109.1239,213301.0
2020-09-02 09:30:00,109.79,109.8,108.79,108.93,100053.0,109.353,109.363,108.357,108.4964,100053.0
2020-09-02 09:35:00,108.85,109.35,108.69,109.31,90957.0,108.4168,108.9148,108.2574,108.8749,90957.0
2020-09-02 09:40:00,109.31,109.39,109.04,109.34,49760.0,108.8749,108.9546,108.606,108.9048,49760.0
2020-09-02 09:45:00,109.29,109.29,108.73,108.95,52364.0,108.855,108.855,108.2972,108.5164,52364.0
2020-09-02 09:50:00,108.95,108.95,108.58,108.71,49354.0,108.5164,108.5164,108.1478,108.2773,49354.0
2020-09-02 09:55:00,108.73,108.75,108.05,108.09,89421.0,108.2972,108.3172,107.6199,107.6598,89421.0
2020-09-02 10:00:00,108.12,108.68,108.09,108.68,34732.0,107.6897,108.2474,107.6598,108.2474,34732.0
2020-09-02 10:05:00,108.68,109.2,108.66,108.81,92531.0,108.2474,108.7654,108.2275,108.3769,92531.0
2020-09-02 10:10:00,108.79,109.21,108.69,109.18,43762.0,108.357,108.7753,108.2574,108.7454,43762.0
2020-09-02 10:15:00,109.19,109.28,108.92,109.28,40682.0,108.7554,108.845,108.4865,108.845,40682.0
2020-09-02 10:20:00,109.24,109.48,109.18,109.22,13087.0,108.8052,109.0443,108.7454,108.7853,13087.0
2020-09-02 10:25:00,109.24,109.32,109.1,109.25,18708.0,108.8052,108.8849,108.6658,108.8152,18708.0
2020-09-02 10:30:00,109.18,109.55,109.05,109.55,9511.0,108.7454,109.114,108.616,109.114,9511.0
2020-09-02 10:35:00,109.5,109.63,109.34,109.47,13200.0,109.0642,109.1937,108.9048,109.0343,13200.0
2020-09-02 10:40:00,109.39,109.48,109.27,109.32,8271.0,108.9546,109.0443,108.8351,108.8849,8271.0
2020-09-02 10:45:00,109.4,109.61,109.15,109.61,38535.0,108.9646,109.1737,108.7156,109.1737,38535.0
2020-09-02 10:50:00,109.63,109.69,109.38,109.39,36822.0,109.1937,109.2534,108.9446,108.9546,36822.0
2020-09-02 10:55:00,109.35,109.52,109.32,109.38,14631.0,108.9148,109.0841,108.8849,108.9446,14631.0
2020-09-02 11:00:00,109.41,109.48,109.22,109.28,18924.0,108.9745,109.0443,108.7853,108.845,18924.0
2020-09-02 11:05:00,109.24,109.35,108.97,109.14,32584.0,108.8052,108.9148,108.5363,108.7056,32584.0
2020-09-02 11:10:00,109.13,109.37,109.06,109.36,7295.0,108.6956,108.9347,108.6259,108.9247,7295.0
2020-09-02 11:15:00,109.31,109.32,109.07,109.28,20791.0,108.8749,108.8849,108.6359,108.845,20791.0
2020-09-02 11:20:00,109.32,109.43,109.23,109.24,21344.0,108.8849,108.9944,108.7952,108.8052,21344.0
2020-09-02 11:25:00,109.27,109.33,109.01,109.23,23621.0,108.8351,108.8948,108.5761,108.7952,23621.0
2020-09-02 11:30:00,109.24,109.3,109.16,109.18,6974.0,108.8052,108.865,108.7255,108.7454,6974.0
2020-09-02 11:35:00,109.16,109.18,108.81,108.91,26379.0,108.7255,108.7454,108.3769,108.4765,26379.0
2020-09-02 11:40:00,108.93,109.01,108.72,108.93,9397.0,108.4964,108.5761,108.2873,108.4964,9397.0
2020-09-02 11:45:00,108.94,109.26,108.94,109.15,35348.0,108.5064,108.8251,108.5064,108.7156,35348.0
2020-09-02 11:50:00,109.15,109.26,109.07,109.2,11453.0,108.7156,108.8251,108.6359,108.7654,11453.0
2020-09-02 11:55:00,109.25,109.48,109.21,109.44,16391.0,108.8152,109.0443,108.7753,109.0044,16391.0
2020-09-02 12:00:00,109.43,109.64,109.42,109.57,62879.0,108.9944,109.2036,108.9845,109.1339,62879.0
2020-09-02 12:05:00,109.57,109.68,109.48,109.58,70543.0,109.1339,109.2435,109.0443,109.1439,70543.0
2020-09-02 12:10:00,109.6,109.74,109.53,109.71,30841.0,109.1638,109.3032,109.0941,109.2733,30841.0
2020-09-02 12:15:00,109.72,110.1,109.7,110.02,108841.0,109.2833,109.6618,109.2634,109.5821,108841.0
2020-09-02 12:20:00,110.08,110.09,109.78,109.96,17507.0,109.6419,109.6518,109.3431,109.5223,17507.0
2020-09-02 12:25:00,109.9,109.93,109.79,109.87,8943.0,109.4626,109.4925,109.353,109.4327,8943.0
2020-09-02 12:30:00,109.9,109.9,109.78,109.81,13228.0,109.4626,109.4626,109.3431,109.3729,13228.0
2020-09-02 12:35:00,109.85,109.93,109.84,109.88,8700.0,109.4128,109.4925,109.4028,109.4427,8700.0
2020-09-02 12:40:00,109.88,109.93,109.77,109.85,23871.0,109.4427,109.4925,109.3331,109.4128,23871.0
2020-09-02 12:45:00,109.83,109.92,109.78,109.84,15032.0,109.3929,109.4825,109.3431,109.4028,15032.0
2020-09-02 12:50:00,109.88,109.99,109.87,109.92,20661.0,109.4427,109.5522,109.4327,109.4825,20661.0
2020-09-02 12:55:00,109.87,109.93,109.8,109.89,7708.0,109.4327,109.4925,109.363,109.4526,7708.0
2020-09-02 13:00:00,109.9,110.03,109.88,109.95,18284.0,109.4626,109.5921,109.4427,109.5124,18284.0
2020-09-02 13:05:00,109.94,109.94,109.82,109.85,10902.0,109.5024,109.5024,109.3829,109.4128,10902.0
2020-09-02 13:10:00,109.83,109.84,109.62,109.77,35700.0,109.3929,109.4028,109.1837,109.3331,35700.0
2020-09-02 13:15:00,109.76,109.9,109.71,109.87,10177.0,109.3231,109.4626,109.2733,109.4327,10177.0
2020-09-02 13:20:00,109.89,110.15,109.86,110.15,30248.0,109.4526,109.7116,109.4227,109.7116,30248.0
2020-09-02 13:25:00,110.13,110.13,109.95,109.95,23828.0,109.6917,109.6917,109.5124,109.5124,23828.0
2020-09-02 13:30:00,109.96,110.07,109.85,109.87,19775.0,109.5223,109.6319,109.4128,109.4327,19775.0
2020-09-02 13:35:00,109.88,109.91,109.68,109.75,24928.0,109.4427,109.4725,109.2435,109.3132,24928.0
2020-09-02 13:40:00,109.73,109.85,109.65,109.74,16431.0,109.2933,109.4128,109.2136,109.3032,16431.0
2020-09-02 13:45:00,109.76,109.76,109.63,109.65,11115.0,109.3231,109.3231,109.1937,109.2136,11115.0
2020-09-02 13:50:00,109.65,109.85,109.6,109.67,22848.0,109.2136,109.4128,109.1638,109.2335,22848.0
2020-09-02 13:55:00,109.69,109.7,109.58,109.68,10484.0,109.2534,109.2634,109.1439,109.2435,10484.0
2020-09-02 14:00:00,109.69,109.71,109.57,109.71,16513.0,109.2534,109.2733,109.1339,109.2733,16513.0
2020-09-02 14:05:00,109.72,110.03,109.71,110.0,27595.0,109.2833,109.5921,109.2733,109.5622,27595.0
2020-09-02 14:10:00,110.05,110.09,109.92,110.0,13502.0,109.612,109.6518,109.4825,109.5622,13502.0
2020-09-02 14:15:00,110.02,110.21,109.96,110.17,39178.0,109.5821,109.7713,109.5223,109.7315,39178.0
2020-09-02 14:20:00,110.17,110.2,110.08,110.17,24620.0,109.7315,109.7614,109.6419,109.7315,24620.0
2020-09-02 14:25:00,110.15,110.33,110.14,110.29,27130.0,109.7116,109.8909,109.7016,109.851,27130.0
2020-09-02 14:30:00,110.29,110.35,110.23,110.29,14987.0,109.851,109.9108,109.7913,109.851,14987.0
2020-09-02 14:35:00,110.3,110.35,110.22,110.22,17712.0,109.861,109.9108,109.7813,109.7813,17712.0
2020-09-02 14:40:00,110.21,110.36,110.21,110.36,21361.0,109.7713,109.9207,109.7713,109.9207,21361.0
2020-09-02 14:45:00,110.37,110.58,110.32,110.58,70503.0,109.9307,110.1399,109.8809,110.1399,70503.0
2020-09-02 14:50:00,110.57,110.61,110.42,110.51,46576.0,110.1299,110.1698,109.9805,110.0702,46576.0
2020-09-02 14:55:00,110.51,110.55,110.38,110.44,37307.0,110.0702,110.11,109.9407,110.0004,37307.0
2020-09-02 15:00:00,110.44,110.52,110.38,110.43,21921.0,110.0004,110.0801,109.9407,109.9905,21921.0
2020-09-02 15:05:00,110.46,110.46,110.29,110.37,14209.0,110.0203,110.0203,109.851,109.9307,14209.0
2020-09-02 15:10:00,110.37,110.58,110.37,110.54,25788.0,109.9307,110.1399,109.9307,110.1,25788.0
2020-09-02 15:15:00,110.54,110.55,110.41,110.51,26588.0,110.1,110.11,109.9705,110.0702,26588.0
2020-09-02 15:20:00,110.51,110.55,110.42,110.48,35393.0,110.0702,110.11,109.9805,110.0403,35393.0
2020-09-02 15:25:00,110.49,110.62,110.48,110.49,42342.0,110.0502,110.1797,110.0403,110.0502,42342.0
2020-09-02 15:30:00,110.49,110.54,110.3,110.48,101222.0,110.0502,110.1,109.861,110.0403,101222.0
2020-09-02 15:35:00,110.46,110.59,110.36,110.59,47902.0,110.0203,110.1498,109.9207,110.1498,47902.0
2020-09-02 15:40:00,110.6,110.71,110.5,110.65,52525.0,110.1598,110.2694,110.0602,110.2096,52525.0
2020-09-02 15:45:00,110.64,110.72,110.53,110.66,74835.0,110.1996,110.2793,110.0901,110.2196,74835.0
2020-09-02 15:50:00,110.67,110.71,110.53,110.71,72935.0,110.2295,110.2694,110.0901,110.2694,72935.0
2020-09-02 15:55:00,110.71,110.78,110.53,110.65,199770.0,110.2694,110.3391,110.0901,110.2096,199770.0
2020-09-03 09:30:00,110.32,110.36,109.39,109.75,92875.0,109.8809,109.9207,108.9546,109.3132,92875.0
2020-09-03 09:35:00,109.71,110.23,109.58,110.01,53088.0,109.2733,109.7913,109.1439,109.5721,53088.0
2020-09-03 09:40:00,110.14,110.15,109.64,109.95,56591.0,109.7016,109.7116,109.2036,109.5124,56591.0
2020-09-03 09:45:00,109.92,110.09,109.76,110.06,58647.0,109.4825,109.6518,109.3231,109.6219,58647.0
2020-09-03 09:50:00,110.05,110.13,109.74,110.09,69718.0,109.612,109.6917,109.3032,109.6518,69718.0
2020-09-03 09:55:00,110.06,110.25,110.04,110.24,29601.0,109.6219,109.8112,109.602,109.8012,29601.0
2020-09-03 10:00:00,110.21,110.46,110.09,110.2,103795.0,109.7713,110.0203,109.6518,109.7614,103795.0
2020-09-03 10:05:00,110.19,110.19,109.75,109.77,64620.0,109.7514,109.7514,109.3132,109.3331,64620.0
2020-09-03 10:10:00,109.75,109.79,109.48,109.64,36286.0,109.3132,109.353,109.0443,109.2036,36286.0
2020-09-03 10:15:00,109.68,109.68,109.08,109.12,77307.0,109.2435,109.2435,108.6458,108.6857,77307.0
2020-09-03 10:20:00,109.15,109.22,108.78,108.95,105049.0,108.7156,108.7853,108.347,108.5164,105049.0
2020-09-03 10:25:00,109.04,109.26,108.87,108.96,39873.0,108.606,108.8251,108.4367,108.5263,39873.0
2020-09-03 10:30:00,108.93,109.05,108.78,108.83,27818.0,108.4964,108.616,108.347,108.3968,27818.0
2020-09-03 10:35:00,108.92,109.1,108.78,108.99,42388.0,108.4865,108.6658,108.347,108.5562,42388.0
2020-09-03 10:40:00,109.04,109.1,108.61,108.63,28380.0,108.606,108.6658,108.1777,108.1976,28380.0
2020-09-03 10:45:00,108.63,108.68,107.99,108.02,74225.0,108.1976,108.2474,107.5602,107.5901,74225.0
2020-09-03 10:50:00,108.02,108.3,107.95,108.26,130151.0,107.5901,107.8689,107.5203,107.8291,130151.0
2020-09-03 10:55:00,108.28,108.28,107.64,107.69,88769.0,107.849,107.849,107.2116,107.2614,88769.0
2020-09-03 11:00:00,107.66,107.73,107.31,107.51,210438.0,107.2315,107.3012,106.8829,107.0821,210438.0
2020-09-03 11:05:00,107.51,107.67,107.33,107.48,83014.0,107.0821,107.2415,106.9028,107.0522,83014.0
2020-09-03 11:10:00,107.45,107.64,107.2,107.25,113350.0,107.0223,107.2116,106.7733,106.8231,113350.0
2020-09-03 11:15:00,107.2,107.2,106.34,106.34,188012.0,106.7733,106.7733,105.9167,105.9167,188012.0
2020-09-03 11:20:00,106.34,106.76,106.25,106.59,108278.0,105.9167,106.3351,105.8271,106.1658,108278.0
2020-09-03 11:25:00,106.59,107.25,106.41,107.22,106334.0,106.1658,106.8231,105.9865,106.7932,106334.0
2020-09-03 11:30:00,107.2,107.5,107.18,107.23,40851.0,106.7733,107.0721,106.7534,106.8032,40851.0
2020-09-03 11:35:00,107.12,107.77,107.04,107.71,60301.0,106.6936,107.3411,106.614,107.2813,60301.0
2020-09-03 11:40:00,107.69,107.83,107.68,107.75,83922.0,107.2614,107.4008,107.2514,107.3211,83922.0
2020-09-03 11:45:00,107.79,108.12,107.57,107.8,93221.0,107.361,107.6897,107.1419,107.3709,93221.0
2020-09-03 11:50:00,107.77,107.93,107.76,107.87,33960.0,107.3411,107.5004,107.3311,107.4407,33960.0
2020-09-03 11:55:00,107.89,107.89,107.21,107.4,92578.0,107.4606,107.4606,106.7833,106.9725,92578.0
2020-09-03 12:00:00,107.44,107.49,106.95,107.16,54953.0,107.0124,107.0622,106.5243,106.7335,54953.0
2020-09-03 12:05:00,107.22,107.54,107.1,107.35,22992.0,106.7932,107.112,106.6737,106.9227,22992.0
2020-09-03 12:10:00,107.32,107.57,107.3,107.51,14971.0,106.8928,107.1419,106.8729,107.0821,14971.0
2020-09-03 12:15:00,107.52,107.54,107.29,107.4,13068.0,107.0921,107.112,106.863,106.9725,13068.0
2020-09-03 12:20:00,107.43,107.43,107.17,107.25,15069.0,107.0024,107.0024,106.7434,106.8231,15069.0
2020-09-03 12:25:00,107.2,107.3,107.09,107.16,54147.0,106.7733,106.8729,106.6638,106.7335,54147.0
2020-09-03 12:30:00,107.15,107.29,106.77,106.79,72971.0,106.7235,106.863,106.345,106.365,72971.0
2020-09-03 12:35:00,106.76,107.12,106.7,107.01,56461.0,106.3351,106.6936,106.2753,106.5841,56461.0
2020-09-03 12:40:00,107.01,107.06,106.73,106.75,32783.0,106.5841,106.6339,106.3052,106.3251,32783.0
2020-09-03 12:45:00,106.76,107.04,106.72,106.76,22780.0,106.3351,106.614,106.2952,106.3351,22780.0
2020-09-03 12:50:00,106.84,107.05,106.79,107.04,47846.0,106.4148,106.6239,106.365,106.614,47846.0
2020-09-03 12:55:00,107.0,107.09,106.73,106.79,43728.0,106.5741,106.6638,106.3052,106.365,43728.0
2020-09-03 13:00:00,106.81,106.85,106.28,106.44,193149.0,106.3849,106.4247,105.857,106.0164,193149.0
2020-09-03 13:05:00,106.43,106.89,106.4,106.76,32864.0,106.0064,106.4646,105.9765,106.3351,32864.0
2020-09-03 13:10:00,106.72,106.98,106.72,106.91,16095.0,106.2952,106.5542,106.2952,106.4845,16095.0
2020-09-03 13:15:00,106.85,106.85,106.62,106.7,10072.0,106.4247,106.4247,106.1956,106.2753,10072.0
2020-09-03 13:20:00,106.75,106.79,106.46,106.77,71484.0,106.3251,106.365,106.0363,106.345,71484.0
2020-09-03 13:25:00,106.76,107.03,106.64,106.96,54530.0,106.3351,106.604,106.2156,106.5343,54530.0
2020-09-03 13:30:00,106.91,106.99,106.55,106.62,72955.0,106.4845,106.5642,106.1259,106.1956,72955.0
2020-09-03 13:35:00,106.69,106.73,106.53,106.6,18495.0,106.2654,106.3052,106.106,106.1757,18495.0
2020-09-03 13:40:00,106.64,106.7,106.5,106.53,29808.0,106.2156,106.2753,106.0761,106.106,29808.0
2020-09-03 13:45:00,106.55,106.61,106.42,106.42,34176.0,106.1259,106.1857,105.9964,105.9964,34176.0
2020-09-03 13:50:00,106.43,106.66,106.42,106.64,30728.0,106.0064,106.2355,105.9964,106.2156,30728.0
2020-09-03 13:55:00,106.66,106.71,106.53,106.57,20541.0,106.2355,106.2853,106.106,106.1458,20541.0
2020-09-03 14:00:00,106.52,106.88,106.46,106.85,36981.0,106.096,106.4546,106.0363,106.4247,36981.0
2020-09-03 14:05:00,106.83,107.1,106.73,106.87,153860.0,106.4048,106.6737,106.3052,106.4446,153860.0
2020-09-03 14:10:00,106.86,107.04,106.73,106.86,110784.0,106.4347,106.614,106.3052,106.4347,110784.0
2020-09-03 14:15:00,106.88,106.9,106.49,106.59,57750.0,106.4546,106.4745,106.0662,106.1658,57750.0
2020-09-03 14:20:00,106.61,106.68,106.48,106.5,39892.0,106.1857,106.2554,106.0562,106.0761,39892.0
2020-09-03 14:25:00,106.5,106.67,106.43,106.58,46912.0,106.0761,106.2454,106.0064,106.1558,46912.0
2020-09-03 14:30:00,106.56,107.0,106.53,107.0,90022.0,106.1359,106.5741,106.106,106.5741,90022.0
2020-09-03 14:35:00,106.99,107.01,106.87,106.89,95685.0,106.5642,106.5841,106.4446,106.4646,95685.0
2020-09-03 14:40:00,106.87,106.99,106.81,106.89,21007.0,106.4446,106.5642,106.3849,106.4646,21007.0
2020-09-03 14:45:00,106.85,106.97,106.78,106.87,12921.0,106.4247,106.5442,106.355,106.4446,12921.0
2020-09-03 14:50:00,106.86,107.0,106.83,106.91,70342.0,106.4347,106.5741,106.4048,106.4845,70342.0
2020-09-03 14:55:00,106.88,106.92,106.68,106.68,21541.0,106.4546,106.4944,106.2554,106.2554,21541.0
2020-09-03 15:00:00,106.67,106.78,106.41,106.44,52783.0,106.2454,106.355,105.9865,106.0164,52783.0
2020-09-03 15:05:00,106.43,106.56,106.36,106.39,77292.0,106.0064,106.1359,105.9367,105.9665,77292.0
2020-09-03 15:10:00,106.38,106.58,106.27,106.58,100946.0,105.9566,106.1558,105.847,106.1558,100946.0
2020-09-03 15:15:00,106.54,106.63,106.36,106.36,31875.0,106.116,106.2056,105.9367,105.9367,31875.0
2020-09-03 15:20:00,106.37,106.44,106.16,106.2,55460.0,105.9466,106.0164,105.7375,105.7773,55460.0
2020-09-03 15:25:00,106.18,106.42,106.08,106.2,87991.0,105.7574,105.9964,105.6578,105.7773,87991.0
2020-09-03 15:30:00,106.18,106.24,106.04,106.08,63414.0,105.7574,105.8171,105.6179,105.6578,63414.0
2020-09-03 15:35:00,106.06,106.61,106.06,106.42,58937.0,105.6379,106.1857,105.6379,105.9964,58937.0
2020-09-03 15:40:00,106.4,106.51,106.28,106.47,52700.0,105.9765,106.0861,105.857,106.0462,52700.0
2020-09-03 15:45:00,106.48,106.57,106.24,106.25,148611.0,106.0562,106.1458,105.8171,105.8271,148611.0
2020-09-03 15:50:00,106.25,106.8,106.17,106.62,170635.0,105.8271,106.3749,105.7474,106.1956,170635.0
2020-09-03 15:55:00,106.58,106.77,106.37,106.43,272539.0,106.1558,106.345,105.9466,106.0064,272539.0
2020-09-04 09:30:00,106.24,106.85,106.08,106.32,151875.0,105.8171,106.4247,105.6578,105.8968,151875.0
2020-09-04 09:35:00,106.27,106.53,105.95,106.03,81661.0,105.847,106.106,105.5283,105.608,81661.0
2020-09-04 09:40:00,106.04,106.29,105.52,105.69,126453.0,105.6179,105.8669,105.1,105.2693,126453.0
2020-09-04 09:45:00,105.66,105.72,104.66,104.68,217120.0,105.2395,105.2992,104.2434,104.2634,217120.0
2020-09-04 09:50:00,104.68,104.83,103.94,104.04,182335.0,104.2634,104.4128,103.5263,103.6259,182335.0
2020-09-04 09:55:00,104.03,104.15,103.7,103.85,56275.0,103.6159,103.7355,103.2873,103.4367,56275.0
2020-09-04 10:00:00,103.79,104.37,103.7,104.05,142301.0,103.3769,103.9546,103.2873,103.6359,142301.0
2020-09-04 10:05:00,104.0,104.15,103.86,104.04,155109.0,103.5861,103.7355,103.4466,103.6259,155109.0
2020-09-04 10:10:00,104.0,104.1,103.39,103.45,122296.0,103.5861,103.6857,102.9785,103.0383,122296.0
2020-09-04 10:15:00,103.44,103.66,102.92,103.07,190363.0,103.0283,103.2474,102.5104,102.6598,190363.0
2020-09-04 10:20:00,103.03,103.52,102.79,102.98,70569.0,102.6199,103.108,102.3809,102.5701,70569.0
2020-09-04 10:25:00,102.98,103.1,102.16,102.19,152831.0,102.5701,102.6896,101.7534,101.7833,152831.0
2020-09-04 10:30:00,102.22,102.48,102.07,102.17,113405.0,101.8131,102.0721,101.6637,101.7633,113405.0
2020-09-04 10:35:00,102.17,102.24,101.36,101.84,271386.0,101.7633,101.8331,100.9566,101.4347,271386.0
2020-09-04 10:40:00,101.83,101.91,100.64,100.73,278498.0,101.4247,101.5044,100.2394,100.3291,278498.0
2020-09-04 10:45:00,100.72,102.07,100.72,102.05,245926.0,100.3191,101.6637,100.3191,101.6438,245926.0
2020-09-04 10:50:00,102.01,102.01,101.51,101.98,70906.0,101.604,101.604,101.106,101.5741,70906.0
2020-09-04 10:55:00,101.97,103.06,101.84,102.79,140503.0,101.5641,102.6498,101.4347,102.3809,140503.0
2020-09-04 11:00:00,102.74,103.08,102.0,102.86,225479.0,102.3311,102.6697,101.594,102.4506,225479.0
2020-09-04 11:05:00,102.83,102.92,102.4,102.45,91242.0,102.4207,102.5104,101.9924,102.0422,91242.0
2020-09-04 11:10:00,102.44,103.13,102.44,103.02,90400.0,102.0323,102.7195,102.0323,102.61,90400.0
2020-09-04 11:15:00,103.01,103.22,102.65,103.05,114887.0,102.6,102.8092,102.2414,102.6398,114887.0
2020-09-04 11:20:00,103.06,103.15,102.5,102.58,105458.0,102.6498,102.7394,102.092,102.1717,105458.0
2020-09-04 11:25:00,102.58,102.6,102.02,102.26,99881.0,102.1717,102.1916,101.6139,101.853,99881.0
2020-09-04 11:30:00,102.25,103.15,102.22,103.14,159603.0,101.843,102.7394,101.8131,102.7295,159603.0
2020-09-04 11:35:00,103.15,104.09,103.0,103.86,268952.0,102.7394,103.6757,102.59,103.4466,268952.0
2020-09-04 11:40:00,103.82,103.98,103.24,103.27,39661.0,103.4068,103.5661,102.8291,102.859,39661.0
2020-09-04 11:45:00,103.27,103.74,103.18,103.72,112983.0,102.859,103.3271,102.7693,103.3072,112983.0
2020-09-04 11:50:00,103.75,104.4,103.67,104.35,35725.0,103.3371,103.9845,103.2574,103.9347,35725.0
2020-09-04 11:55:00,104.34,104.45,104.0,104.41,48050.0,103.9247,104.0343,103.5861,103.9944,48050.0
2020-09-04 12:00:00,104.41,104.57,103.77,103.81,121780.0,103.9944,104.1538,103.357,103.3968,121780.0
2020-09-04 12:05:00,103.83,103.99,103.58,103.63,42977.0,103.4167,103.5761,103.1677,103.2175,42977.0
2020-09-04 12:10:00,103.73,103.92,103.36,103.58,95634.0,103.3171,103.5064,102.9486,103.1677,95634.0
2020-09-04 12:15:00,103.59,103.64,103.18,103.32,67142.0,103.1777,103.2275,102.7693,102.9088,67142.0
2020-09-04 12:20:00,103.34,103.77,103.34,103.76,20159.0,102.9287,103.357,102.9287,103.347,20159.0
2020-09-04 12:25:00,103.79,104.02,103.7,103.99,52662.0,103.3769,103.606,103.2873,103.5761,52662.0
2020-09-04 12:30:00,103.99,104.11,103.85,104.09,18402.0,103.5761,103.6956,103.4367,103.6757,18402.0
2020-09-04 12:35:00,104.11,104.15,103.56,103.62,105225.0,103.6956,103.7355,103.1478,103.2076,105225.0
2020-09-04 12:40:00,103.64,103.8,103.36,103.52,96637.0,103.2275,103.3869,102.9486,103.108,96637.0
2020-09-04 12:45:00,103.54,103.6,103.29,103.29,26030.0,103.1279,103.1877,102.8789,102.8789,26030.0
2020-09-04 12:50:00,103.28,103.55,103.17,103.45,35907.0,102.8689,103.1379,102.7594,103.0383,35907.0
2020-09-04 12:55:00,103.43,103.57,103.27,103.53,40949.0,103.0183,103.1578,102.859,103.1179,40949.0
2020-09-04 13:00:00,103.5,103.55,103.27,103.3,38248.0,103.0881,103.1379,102.859,102.8888,38248.0
2020-09-04 13:05:00,103.29,103.45,103.21,103.44,38083.0,102.8789,103.0383,102.7992,103.0283,38083.0
2020-09-04 13:10:00,103.41,103.48,103.34,103.42,23585.0,102.9984,103.0681,102.9287,103.0084,23585.0
2020-09-04 13:15:00,103.39,103.4,102.9,102.9,45938.0,102.9785,102.9884,102.4904,102.4904,45938.0
2020-09-04 13:20:00,102.87,103.16,102.87,103.06,34396.0,102.4606,102.7494,102.4606,102.6498,34396.0
2020-09-04 13:25:00,103.07,103.22,102.96,103.09,28278.0,102.6598,102.8092,102.5502,102.6797,28278.0
2020-09-04 13:30:00,103.06,103.11,102.92,103.09,41577.0,102.6498,102.6996,102.5104,102.6797,41577.0
2020-09-04 13:35:00,103.11,103.62,103.05,103.56,65798.0,102.6996,103.2076,102.6398,103.1478,65798.0
2020-09-04 13:40:00,103.6,103.7,103.45,103.65,21055.0,103.1877,103.2873,103.0383,103.2375,21055.0
2020-09-04 13:45:00,103.67,103.86,103.64,103.68,33572.0,103.2574,103.4466,103.2275,103.2673,33572.0
2020-09-04 13:50:00,103.68,103.76,103.47,103.74,24323.0,103.2673,103.347,103.0582,103.3271,24323.0
2020-09-04 13:55:00,103.74,103.9,103.69,103.9,19090.0,103.3271,103.4865,103.2773,103.4865,19090.0
2020-09-04 14:00:00,103.82,104.03,103.78,103.87,68579.0,103.4068,103.6159,103.3669,103.4566,68579.0
2020-09-04 14:05:00,103.88,104.03,103.69,103.9,39618.0,103.4665,103.6159,103.2773,103.4865,39618.0
2020-09-04 14:10:00,103.93,103.93,103.78,103.81,32721.0,103.5163,103.5163,103.3669,103.3968,32721.0
2020-09-04 14:15:00,103.84,104.06,103.73,104.03,41550.0,103.4267,103.6458,103.3171,103.6159,41550.0
2020-09-04 14:20:00,104.01,104.18,103.93,104.13,23179.0,103.596,103.7653,103.5163,103.7155,23179.0
2020-09-04 14:25:00,104.17,104.35,104.12,104.31,27451.0,103.7554,103.9347,103.7056,103.8948,27451.0
2020-09-04 14:30:00,104.31,104.48,104.23,104.47,18478.0,103.8948,104.0642,103.8151,104.0542,18478.0
2020-09-04 14:35:00,104.45,104.82,104.44,104.82,74716.0,104.0343,104.4028,104.0243,104.4028,74716.0
2020-09-04 14:40:00,104.78,105.01,104.69,105.01,38344.0,104.363,104.592,104.2733,104.592,38344.0
2020-09-04 14:45:00,105.03,105.53,105.0,105.09,126574.0,104.612,105.11,104.5821,104.6717,126574.0
2020-09-04 14:50:00,105.12,105.27,105.0,105.12,80268.0,104.7016,104.851,104.5821,104.7016,80268.0
2020-09-04 14:55:00,105.14,105.58,105.13,105.45,119199.0,104.7215,105.1598,104.7116,105.0303,119199.0
2020-09-04 15:00:00,105.5,105.56,105.23,105.49,68304.0,105.0801,105.1399,104.8112,105.0701,68304.0
2020-09-04 15:05:00,105.52,105.65,105.37,105.51,19448.0,105.1,105.2295,104.9506,105.0901,19448.0
2020-09-04 15:10:00,105.52,105.62,105.29,105.31,66458.0,105.1,105.1996,104.8709,104.8908,66458.0
2020-09-04 15:15:00,105.31,105.71,105.24,105.61,39096.0,104.8908,105.2893,104.8211,105.1897,39096.0
2020-09-04 15:20:00,105.6,106.25,105.59,106.2,219222.0,105.1797,105.8271,105.1697,105.7773,219222.0
2020-09-04 15:25:00,106.18,106.27,105.89,106.21,108587.0,105.7574,105.847,105.4685,105.7873,108587.0
2020-09-04 15:30:00,106.16,106.42,106.02,106.39,249784.0,105.7375,105.9964,105.598,105.9665,249784.0
2020-09-04 15:35:00,106.41,106.45,105.37,105.46,188712.0,105.9865,106.0263,104.9506,105.0403,188712.0
2020-09-04 15:40:00,105.46,105.58,105.29,105.34,70963.0,105.0403,105.1598,104.8709,104.9207,70963.0
2020-09-04 15:45:00,105.32,105.6,105.13,105.14,126543.0,104.9008,105.1797,104.7116,104.7215,126543.0
2020-09-04 15:50:00,105.08,105.4,105.0,105.31,84154.0,104.6618,104.9805,104.5821,104.8908,84154.0
2020-09-04 15:55:00,105.27,105.41,105.2,105.39,146865.0,104.851,104.9904,104.7813,104.9705,146865.0
2020-09-08 09:30:00,102.92,103.01,102.16,102.65,200922.0,102.5104,102.6,101.7534,102.2414,200922.0
2020-09-08 09:35:00,102.59,103.06,102.22,103.0,87804.0,102.1817,102.6498,101.8131,102.59,87804.0
2020-09-08 09:40:00,102.94,102.94,102.16,102.39,76908.0,102.5303,102.5303,101.7534,101.9825,76908.0
2020-09-08 09:45:00,102.33,102.89,102.2,102.44,64988.0,101.9227,102.4805,101.7932,102.0323,64988.0
2020-09-08 09:50:00,102.4,103.33,102.35,103.33,117185.0,101.9924,102.9187,101.9426,102.9187,117185.0
2020-09-08 09:55:00,103.31,104.25,103.31,104.22,140127.0,102.8988,103.8351,102.8988,103.8052,140127.0
2020-09-08 10:00:00,104.31,104.33,103.75,104.02,76622.0,103.8948,103.9147,103.3371,103.606,76622.0
2020-09-08 10:05:00,104.01,104.65,103.54,104.62,99929.0,103.596,104.2335,103.1279,104.2036,99929.0
2020-09-08 10:10:00,104.59,104.76,104.33,104.75,49054.0,104.1737,104.343,103.9147,104.3331,49054.0
2020-09-08 10:15:00,104.74,104.82,104.46,104.51,58001.0,104.3231,104.4028,104.0442,104.094,58001.0
2020-09-08 10:20:00,104.48,104.61,104.01,104.57,97150.0,104.0642,104.1936,103.596,104.1538,97150.0
2020-09-08 10:25:00,104.67,104.91,104.54,104.61,85824.0,104.2534,104.4924,104.1239,104.1936,85824.0
2020-09-08 10:30:00,104.6,105.02,104.37,104.51,72090.0,104.1837,104.602,103.9546,104.094,72090.0
2020-09-08 10:35:00,104.52,104.69,104.15,104.69,63586.0,104.104,104.2733,103.7355,104.2733,63586.0
2020-09-08 10:40:00,104.72,104.78,104.12,104.3,31592.0,104.3032,104.363,103.7056,103.8849,31592.0
2020-09-08 10:45:00,104.32,104.32,103.79,103.81,42135.0,103.9048,103.9048,103.3769,103.3968,42135.0
2020-09-08 10:50:00,103.77,104.14,103.74,103.94,40823.0,103.357,103.7255,103.3271,103.5263,40823.0
2020-09-08 10:55:00,103.96,104.22,103.87,104.07,64706.0,103.5462,103.8052,103.4566,103.6558,64706.0
2020-09-08 11:00:00,104.08,104.37,103.85,104.14,17447.0,103.6657,103.9546,103.4367,103.7255,17447.0
2020-09-08 11:05:00,104.25,104.6,104.08,104.6,15260.0,103.8351,104.1837,103.6657,104.1837,15260.0
2020-09-08 11:10:00,104.6,104.85,104.52,104.75,20026.0,104.1837,104.4327,104.104,104.3331,20026.0
2020-09-08 11:15:00,104.76,104.93,104.7,104.83,25750.0,104.343,104.5124,104.2833,104.4128,25750.0
2020-09-08 11:20:00,104.85,104.91,104.41,104.48,19486.0,104.4327,104.4924,103.9944,104.0642,19486.0
2020-09-08 11:25:00,104.55,104.73,104.38,104.65,31486.0,104.1339,104.3132,103.9645,104.2335,31486.0
2020-09-08 11:30:00,104.65,104.69,104.11,104.19,76126.0,104.2335,104.2733,103.6956,103.7753,76126.0
2020-09-08 11:35:00,104.16,104.26,104.02,104.07,31513.0,103.7454,103.845,103.606,103.6558,31513.0
2020-09-08 11:40:00,104.09,104.15,103.93,104.13,14949.0,103.6757,103.7355,103.5163,103.7155,14949.0
2020-09-08 11:45:00,104.12,104.26,103.96,104.14,23307.0,103.7056,103.845,103.5462,103.7255,23307.0
2020-09-08 11:50:00,104.2,104.26,103.93,104.05,16496.0,103.7853,103.845,103.5163,103.6359,16496.0
2020-09-08 11:55:00,104.01,104.52,104.0,104.52,21211.0,103.596,104.104,103.5861,104.104,21211.0
2020-09-08 12:00:00,104.45,104.74,104.43,104.64,17754.0,104.0343,104.3231,104.0144,104.2235,17754.0
2020-09-08 12:05:00,104.7,104.74,104.44,104.5,35032.0,104.2833,104.3231,104.0243,104.0841,35032.0
2020-09-08 12:10:00,104.56,104.61,104.43,104.53,7182.0,104.1438,104.1936,104.0144,104.114,7182.0
2020-09-08 12:15:00,104.51,104.73,104.51,104.59,7726.0,104.094,104.3132,104.094,104.1737,7726.0
2020-09-08 12:20:00,104.58,104.83,104.51,104.79,26705.0,104.1638,104.4128,104.094,104.3729,26705.0
2020-09-08 12:25:00,104.78,104.81,104.43,104.44,40807.0,104.363,104.3928,104.0144,104.0243,40807.0
2020-09-08 12:30:00,104.45,104.59,104.37,104.53,29306.0,104.0343,104.1737,103.9546,104.114,29306.0
2020-09-08 12:35:00,104.5,104.66,104.46,104.52,8885.0,104.0841,104.2434,104.0442,104.104,8885.0
2020-09-08 12:40:00,104.53,104.61,104.47,104.53,13109.0,104.114,104.1936,104.0542,104.114,13109.0
2020-09-08 12:45:00,104.52,104.99,104.5,104.99,38226.0,104.104,104.5721,104.0841,104.5721,38226.0
2020-09-08 12:50:00,105.0,105.0,104.9,104.98,24697.0,104.5821,104.5821,104.4825,104.5622,24697.0
2020-09-08 12:55:00,104.97,105.08,104.88,105.07,25751.0,104.5522,104.6618,104.4626,104.6518,25751.0
2020-09-08 13:00:00,105.09,105.13,104.94,105.11,11700.0,104.6717,104.7116,104.5223,104.6916,11700.0
2020-09-08 13:05:00,105.07,105.12,104.85,104.86,10221.0,104.6518,104.7016,104.4327,104.4426,10221.0
2020-09-08 13:10:00,104.87,105.12,104.87,105.12,23148.0,104.4526,104.7016,104.4526,104.7016,23148.0
2020-09-08 13:15:00,105.13,105.46,105.13,105.4,34778.0,104.7116,105.0403,104.7116,104.9805,34778.0
2020-09-08 13:20:00,105.35,105.65,105.26,105.65,34219.0,104.9307,105.2295,104.841,105.2295,34219.0
2020-09-08 13:25:00,105.59,105.85,105.59,105.82,59392.0,105.1697,105.4287,105.1697,105.3988,59392.0
2020-09-08 13:30:00,105.77,105.95,105.69,105.81,19195.0,105.349,105.5283,105.2693,105.3889,19195.0
2020-09-08 13:35:00,105.79,105.98,105.75,105.94,27483.0,105.3689,105.5582,105.3291,105.5183,27483.0
2020-09-08 13:40:00,105.92,106.12,105.87,106.02,30628.0,105.4984,105.6976,105.4486,105.598,30628.0
2020-09-08 13:45:00,106.05,106.1,105.9,106.03,80452.0,105.6279,105.6777,105.4785,105.608,80452.0
2020-09-08 13:50:00,106.04,106.12,105.95,106.02,13925.0,105.6179,105.6976,105.5283,105.598,13925.0
2020-09-08 13:55:00,106.01,106.15,105.92,106.08,58149.0,105.5881,105.7275,105.4984,105.6578,58149.0
2020-09-08 14:00:00,106.14,106.29,105.93,105.93,34279.0,105.7175,105.8669,105.5084,105.5084,34279.0
2020-09-08 14:05:00,105.92,105.98,105.82,105.83,34156.0,105.4984,105.5582,105.3988,105.4088,34156.0
2020-09-08 14:10:00,105.84,105.86,105.4,105.52,58010.0,105.4187,105.4387,104.9805,105.1,58010.0
2020-09-08 14:15:00,105.49,105.56,105.21,105.22,36427.0,105.0701,105.1399,104.7912,104.8012,36427.0
2020-09-08 14:20:00,105.21,105.35,105.09,105.17,13457.0,104.7912,104.9307,104.6717,104.7514,13457.0
2020-09-08 14:25:00,105.17,105.23,104.97,104.97,15706.0,104.7514,104.8112,104.5522,104.5522,15706.0
2020-09-08 14:30:00,104.98,105.0,104.75,104.95,24934.0,104.5622,104.5821,104.3331,104.5323,24934.0
2020-09-08 14:35:00,104.93,105.0,104.71,104.9,28990.0,104.5124,104.5821,104.2932,104.4825,28990.0
2020-09-08 14:40:00,104.97,105.0,104.5,104.5,47240.0,104.5522,104.5821,104.0841,104.0841,47240.0
2020-09-08 14:45:00,104.5,104.7,104.41,104.61,34628.0,104.0841,104.2833,103.9944,104.1936,34628.0
2020-09-08 14:50:00,104.58,104.62,104.24,104.43,48552.0,104.1638,104.2036,103.8251,104.0144,48552.0
2020-09-08 14:55:00,104.46,104.9,104.33,104.8,39043.0,104.0442,104.4825,103.9147,104.3829,39043.0
2020-09-08 15:00:00,104.75,104.75,104.3,104.33,37957.0,104.3331,104.3331,103.8849,103.9147,37957.0
2020-09-08 15:05:00,104.33,104.51,104.23,104.5,50485.0,103.9147,104.094,103.8151,104.0841,50485.0
2020-09-08 15:10:00,104.46,104.79,104.46,104.68,16101.0,104.0442,104.3729,104.0442,104.2634,16101.0
2020-09-08 15:15:00,104.66,104.79,104.48,104.6,14394.0,104.2434,104.3729,104.0642,104.1837,14394.0
2020-09-08 15:20:00,104.69,104.75,104.54,104.62,13647.0,104.2733,104.3331,104.1239,104.2036,13647.0
2020-09-08 15:25:00,104.65,104.99,104.65,104.95,66264.0,104.2335,104.5721,104.2335,104.5323,66264.0
2020-09-08 15:30:00,104.96,104.99,104.55,104.55,20792.0,104.5422,104.5721,104.1339,104.1339,20792.0
2020-09-08 15:35:00,104.62,104.9,104.57,104.71,26990.0,104.2036,104.4825,104.1538,104.2932,26990.0
2020-09-08 15:40:00,104.72,104.75,104.57,104.62,43314.0,104.3032,104.3331,104.1538,104.2036,43314.0
2020-09-08 15:45:00,104.6,104.6,104.08,104.39,79787.0,104.1837,104.1837,103.6657,103.9745,79787.0
2020-09-08 15:50:00,104.4,104.4,103.8,103.85,174177.0,103.9845,103.9845,103.3869,103.4367,174177.0
2020-09-08 15:55:00,103.86,103.88,103.7,103.73,241543.0,103.4466,103.4665,103.2873,103.3171,241543.0
2020-09-09 09:30:00,104.57,105.27,104.56,105.09,177154.0,104.1538,104.851,104.1438,104.6717,177154.0
2020-09-09 09:35:00,105.09,106.12,104.88,105.41,215799.0,104.6717,105.6976,104.4626,104.9904,215799.0
2020-09-09 09:40:00,105.38,105.71,105.29,105.31,82580.0,104.9606,105.2893,104.8709,104.8908,82580.0
2020-09-09 09:45:00,105.33,105.42,104.91,105.3,34717.0,104.9108,105.0004,104.4924,104.8809,34717.0
2020-09-09 09:50:00,105.28,105.47,104.89,105.38,83603.0,104.861,105.0502,104.4725,104.9606,83603.0
2020-09-09 09:55:00,105.33,105.92,105.3,105.92,69287.0,104.9108,105.4984,104.8809,105.4984,69287.0
2020-09-09 10:00:00,105.97,106.25,105.61,105.65,53749.0,105.5482,105.8271,105.1897,105.2295,53749.0
2020-09-09 10:05:00,105.65,105.85,105.5,105.63,69882.0,105.2295,105.4287,105.0801,105.2096,69882.0
2020-09-09 10:10:00,105.64,105.89,105.52,105.76,49055.0,105.2195,105.4685,105.1,105.3391,49055.0
2020-09-09 10:15:00,105.81,105.92,105.33,105.33,38724.0,105.3889,105.4984,104.9108,104.9108,38724.0
2020-09-09 10:20:00,105.32,105.46,105.19,105.23,63892.0,104.9008,105.0403,104.7713,104.8112,63892.0
2020-09-09 10:25:00,105.23,105.67,105.16,105.49,140359.0,104.8112,105.2494,104.7414,105.0701,140359.0
2020-09-09 10:30:00,105.47,105.62,105.46,105.47,44140.0,105.0502,105.1996,105.0403,105.0502,44140.0
2020-09-09 10:35:00,105.45,105.72,105.31,105.71,23873.0,105.0303,105.2992,104.8908,105.2893,23873.0
2020-09-09 10:40:00,105.66,105.68,105.48,105.56,23722.0,105.2395,105.2594,105.0602,105.1399,23722.0
2020-09-09 10:45:00,105.61,105.85,105.49,105.54,27813.0,105.1897,105.4287,105.0701,105.1199,27813.0
2020-09-09 10:50:00,105.58,105.63,105.48,105.57,45417.0,105.1598,105.2096,105.0602,105.1498,45417.0
2020-09-09 10:55:00,105.49,105.7,105.46,105.57,13228.0,105.0701,105.2793,105.0403,105.1498,13228.0
2020-09-09 11:00:00,105.64,105.93,105.6,105.9,31166.0,105.2195,105.5084,105.1797,105.4785,31166.0
2020-09-09 11:05:00,105.9,106.01,105.44,105.46,56709.0,105.4785,105.5881,105.0203,105.0403,56709.0
2020-09-09 11:10:00,105.51,105.57,105.43,105.48,15495.0,105.0901,105.1498,105.0104,105.0602,15495.0
2020-09-09 11:15:00,105.47,105.59,105.31,105.52,9209.0,105.0502,105.1697,104.8908,105.1,9209.0
2020-09-09 11:20:00,105.54,105.95,105.54,105.87,17045.0,105.1199,105.5283,105.1199,105.4486,17045.0
2020-09-09 11:25:00,105.83,106.07,105.78,105.98,54573.0,105.4088,105.6478,105.359,105.5582,54573.0
2020-09-09 11:30:00,106.02,106.14,105.96,106.04,35043.0,105.598,105.7175,105.5383,105.6179,35043.0
2020-09-09 11:35:00,106.08,106.25,106.02,106.16,47433.0,105.6578,105.8271,105.598,105.7375,47433.0
2020-09-09 11:40:00,106.15,106.35,106.07,106.21,51582.0,105.7275,105.9267,105.6478,105.7873,51582.0
2020-09-09 11:45:00,106.24,106.41,106.24,106.31,127798.0,105.8171,105.9865,105.8171,105.8869,127798.0
2020-09-09 11:50:00,106.3,106.3,106.09,106.13,16445.0,105.8769,105.8769,105.6677,105.7076,16445.0
2020-09-09 11:55:00,106.14,106.15,105.88,105.92,7951.0,105.7175,105.7275,105.4586,105.4984,7951.0
2020-09-09 12:00:00,105.95,106.01,105.82,105.84,17758.0,105.5283,105.5881,105.3988,105.4187,17758.0
2020-09-09 12:05:00,105.81,105.95,105.69,105.93,72898.0,105.3889,105.5283,105.2693,105.5084,72898.0
2020-09-09 12:10:00,105.96,106.12,105.91,105.95,54656.0,105.5383,105.6976,105.4885,105.5283,54656.0
2020-09-09 12:15:00,105.91,106.04,105.91,106.01,14891.0,105.4885,105.6179,105.4885,105.5881,14891.0
2020-09-09 12:20:00,106.0,106.05,105.92,105.99,15517.0,105.5781,105.6279,105.4984,105.5681,15517.0
2020-09-09 12:25:00,106.01,106.26,105.99,106.19,62243.0,105.5881,105.8371,105.5681,105.7673,62243.0
2020-09-09 12:30:00,106.21,106.28,106.18,106.24,22107.0,105.7873,105.857,105.7574,105.8171,22107.0
2020-09-09 12:35:00,106.27,106.33,106.19,106.2,13629.0,105.847,105.9068,105.7673,105.7773,13629.0
2020-09-09 12:40:00,106.21,106.32,106.19,106.29,17742.0,105.7873,105.8968,105.7673,105.8669,17742.0
2020-09-09 12:45:00,106.29,106.37,106.28,106.31,18911.0,105.8669,105.9466,105.857,105.8869,18911.0
2020-09-09 12:50:00,106.3,106.53,106.3,106.45,8398.0,105.8769,106.106,105.8769,106.0263,8398.0
2020-09-09 12:55:00,106.49,106.65,106.48,106.59,25478.0,106.0662,106.2255,106.0562,106.1658,25478.0
2020-09-09 13:00:00,106.61,106.67,106.56,106.58,16000.0,106.1857,106.2454,106.1359,106.1558,16000.0
2020-09-09 13:05:00,106.56,106.73,106.56,106.67,14043.0,106.1359,106.3052,106.1359,106.2454,14043.0
2020-09-09 13:10:00,106.68,106.72,106.48,106.57,81239.0,106.2554,106.2952,106.0562,106.1458,81239.0
2020-09-09 13:15:00,106.55,106.55,106.25,106.25,14172.0,106.1259,106.1259,105.8271,105.8271,14172.0
2020-09-09 13:20:00,106.28,106.38,106.24,106.27,10788.0,105.857,105.9566,105.8171,105.847,10788.0
2020-09-09 13:25:00,106.27,106.34,106.22,106.31,11510.0,105.847,105.9167,105.7972,105.8869,11510.0
2020-09-09 13:30:00,106.29,106.33,106.06,106.11,37656.0,105.8669,105.9068,105.6379,105.6877,37656.0
2020-09-09 13:35:00,106.12,106.13,105.91,105.95,10889.0,105.6976,105.7076,105.4885,105.5283,10889.0
2020-09-09 13:40:00,105.95,105.96,105.74,105.74,23708.0,105.5283,105.5383,105.3191,105.3191,23708.0
2020-09-09 13:45:00,105.74,105.93,105.74,105.9,20117.0,105.3191,105.5084,105.3191,105.4785,20117.0
2020-09-09 13:50:00,105.87,105.96,105.77,105.96,14237.0,105.4486,105.5383,105.349,105.5383,14237.0
2020-09-09 13:55:00,105.94,105.98,105.67,105.72,22673.0,105.5183,105.5582,105.2494,105.2992,22673.0
2020-09-09 14:00:00,105.73,105.78,105.64,105.69,11005.0,105.3092,105.359,105.2195,105.2693,11005.0
2020-09-09 14:05:00,105.67,105.85,105.67,105.78,23045.0,105.2494,105.4287,105.2494,105.359,23045.0
2020-09-09 14:10:00,105.79,105.9,105.77,105.89,10147.0,105.3689,105.4785,105.349,105.4685,10147.0
2020-09-09 14:15:00,105.9,106.05,105.87,105.96,29334.0,105.4785,105.6279,105.4486,105.5383,29334.0
2020-09-09 14:20:00,105.95,106.03,105.87,105.89,23282.0,105.5283,105.608,105.4486,105.4685,23282.0
2020-09-09 14:25:00,105.9,106.0,105.76,105.9,21772.0,105.4785,105.5781,105.3391,105.4785,21772.0
2020-09-09 14:30:00,105.94,106.32,105.94,106.25,20695.0,105.5183,105.8968,105.5183,105.8271,20695.0
2020-09-09 14:35:00,106.26,106.35,106.19,106.28,31137.0,105.8371,105.9267,105.7673,105.857,31137.0
2020-09-09 14:40:00,106.29,106.38,106.19,106.32,20625.0,105.8669,105.9566,105.7673,105.8968,20625.0
2020-09-09 14:45:00,106.33,106.4,106.22,106.28,18082.0,105.9068,105.9765,105.7972,105.857,18082.0
2020-09-09 14:50:00,106.28,106.4,106.26,106.37,13007.0,105.857,105.9765,105.8371,105.9466,13007.0
2020-09-09 14:55:00,106.36,106.47,106.35,106.43,42304.0,105.9367,106.0462,105.9267,106.0064,42304.0
2020-09-09 15:00:00,106.44,106.48,106.36,106.42,23916.0,106.0164,106.0562,105.9367,105.9964,23916.0
2020-09-09 15:05:00,106.4,106.47,106.39,106.46,10400.0,105.9765,106.0462,105.9665,106.0363,10400.0
2020-09-09 15:10:00,106.47,106.5,106.31,106.37,17480.0,106.0462,106.0761,105.8869,105.9466,17480.0
2020-09-09 15:15:00,106.38,106.54,106.36,106.53,24880.0,105.9566,106.116,105.9367,106.106,24880.0
2020-09-09 15:20:00,106.54,106.68,106.49,106.65,38626.0,106.116,106.2554,106.0662,106.2255,38626.0
2020-09-09 15:25:00,106.65,106.68,106.52,106.53,34814.0,106.2255,106.2554,106.096,106.106,34814.0
2020-09-09 15:30:00,106.52,106.62,106.45,106.57,52715.0,106.096,106.1956,106.0263,106.1458,52715.0
2020-09-09 15:35:00,106.56,106.56,106.3,106.3,34759.0,106.1359,106.1359,105.8769,105.8769,34759.0
2020-09-09 15:40:00,106.31,106.38,106.25,106.37,56081.0,105.8869,105.9566,105.8271,105.9466,56081.0
2020-09-09 15:45:00,106.35,106.37,105.98,106.03,198887.0,105.9267,105.9466,105.5582,105.608,198887.0
2020-09-09 15:50:00,106.03,106.39,105.89,106.34,86149.0,105.608,105.9665,105.4685,105.9167,86149.0
2020-09-09 15:55:00,106.33,106.33,106.11,106.16,106611.0,105.9068,105.9068,105.6877,105.7375,106611.0
2020-09-10 09:30:00,106.19,107.0,106.07,107.0,112745.0,105.7673,106.5741,105.6478,106.5741,112745.0
2020-09-10 09:35:00,106.92,107.08,106.62,106.9,82219.0,106.4944,106.6538,106.1956,106.4745,82219.0
2020-09-10 09:40:00,106.93,107.04,106.75,106.98,52439.0,106.5044,106.614,106.3251,106.5542,52439.0
2020-09-10 09:45:00,107.0,107.3,106.91,106.91,44374.0,106.5741,106.8729,106.4845,106.4845,44374.0
2020-09-10 09:50:00,106.86,107.32,106.86,107.32,56304.0,106.4347,106.8928,106.4347,106.8928,56304.0
2020-09-10 09:55:00,107.29,107.51,107.26,107.38,26647.0,106.863,107.0821,106.8331,106.9526,26647.0
2020-09-10 10:00:00,107.45,107.96,107.45,107.89,68513.0,107.0223,107.5303,107.0223,107.4606,68513.0
2020-09-10 10:05:00,107.92,107.94,107.7,107.89,83387.0,107.4905,107.5104,107.2713,107.4606,83387.0
2020-09-10 10:10:00,107.89,108.04,107.79,107.88,80762.0,107.4606,107.61,107.361,107.4506,80762.0
2020-09-10 10:15:00,107.87,108.03,107.81,107.88,30714.0,107.4407,107.6,107.3809,107.4506,30714.0
2020-09-10 10:20:00,107.86,107.88,107.41,107.44,39082.0,107.4307,107.4506,106.9825,107.0124,39082.0
2020-09-10 10:25:00,107.46,107.48,107.06,107.14,49297.0,107.0323,107.0522,106.6339,106.7136,49297.0
2020-09-10 10:30:00,107.15,107.5,107.11,107.43,47548.0,106.7235,107.0721,106.6837,107.0024,47548.0
2020-09-10 10:35:00,107.44,107.74,107.41,107.72,32148.0,107.0124,107.3112,106.9825,107.2913,32148.0
2020-09-10 10:40:00,107.73,107.86,107.59,107.6,73717.0,107.3012,107.4307,107.1618,107.1717,73717.0
2020-09-10 10:45:00,107.59,107.6,106.82,106.84,101692.0,107.1618,107.1717,106.3948,106.4148,101692.0
2020-09-10 10:50:00,106.88,107.3,106.82,107.19,22940.0,106.4546,106.8729,106.3948,106.7634,22940.0
2020-09-10 10:55:00,107.16,107.21,106.47,106.56,41440.0,106.7335,106.7833,106.0462,106.1359,41440.0
2020-09-10 11:00:00,106.53,106.78,106.38,106.78,65515.0,106.106,106.355,105.9566,106.355,65515.0
2020-09-10 11:05:00,106.75,107.09,106.75,106.91,25670.0,106.3251,106.6638,106.3251,106.4845,25670.0
2020-09-10 11:10:00,106.95,107.28,106.77,107.25,17801.0,106.5243,106.853,106.345,106.8231,17801.0
2020-09-10 11:15:00,107.23,107.26,106.85,107.07,23820.0,106.8032,106.8331,106.4247,106.6438,23820.0
2020-09-10 11:20:00,107.13,107.2,107.04,107.14,19848.0,106.7036,106.7733,106.614,106.7136,19848.0
2020-09-10 11:25:00,107.13,107.2,107.06,107.13,21213.0,106.7036,106.7733,106.6339,106.7036,21213.0
2020-09-10 11:30:00,107.13,107.2,106.75,106.75,31924.0,106.7036,106.7733,106.3251,106.3251,31924.0
2020-09-10 11:35:00,106.76,106.94,106.75,106.86,15258.0,106.3351,106.5144,106.3251,106.4347,15258.0
2020-09-10 11:40:00,106.88,107.12,106.86,107.03,10646.0,106.4546,106.6936,106.4347,106.604,10646.0
2020-09-10 11:45:00,107.05,107.2,106.86,107.18,7784.0,106.6239,106.7733,106.4347,106.7534,7784.0
2020-09-10 11:50:00,107.18,107.21,107.04,107.04,11668.0,106.7534,106.7833,106.614,106.614,11668.0
2020-09-10 11:55:00,106.98,106.99,106.68,106.8,57503.0,106.5542,106.5642,106.2554,106.3749,57503.0
2020-09-10 12:00:00,106.8,107.07,106.64,106.71,18675.0,106.3749,106.6438,106.2156,106.2853,18675.0
2020-09-10 12:05:00,106.75,106.95,106.65,106.79,70970.0,106.3251,106.5243,106.2255,106.365,70970.0
2020-09-10 12:10:00,106.82,107.15,106.82,107.01,121889.0,106.3948,106.7235,106.3948,106.5841,121889.0
2020-09-10 12:15:00,106.99,107.15,106.8,106.99,19881.0,106.5642,106.7235,106.3749,106.5642,19881.0
2020-09-10 12:20:00,106.95,106.96,106.61,106.66,27096.0,106.5243,106.5343,106.1857,106.2355,27096.0
2020-09-10 12:25:00,106.67,106.89,106.61,106.85,83354.0,106.2454,106.4646,106.1857,106.4247,83354.0
2020-09-10 12:30:00,106.84,106.89,106.76,106.77,15671.0,106.4148,106.4646,106.3351,106.345,15671.0
2020-09-10 12:35:00,106.73,106.75,106.49,106.59,101080.0,106.3052,106.3251,106.0662,106.1658,101080.0
2020-09-10 12:40:00,106.62,106.76,106.53,106.59,33613.0,106.1956,106.3351,106.106,106.1658,33613.0
2020-09-10 12:45:00,106.48,106.62,106.48,106.53,18425.0,106.0562,106.1956,106.0562,106.106,18425.0
2020-09-10 12:50:00,106.59,106.9,106.59,106.82,18478.0,106.1658,106.4745,106.1658,106.3948,18478.0
2020-09-10 12:55:00,106.88,106.97,106.87,106.95,11564.0,106.4546,106.5442,106.4446,106.5243,11564.0
2020-09-10 13:00:00,106.92,107.23,106.85,107.14,66709.0,106.4944,106.8032,106.4247,106.7136,66709.0
2020-09-10 13:05:00,107.15,107.25,107.07,107.16,52052.0,106.7235,106.8231,106.6438,106.7335,52052.0
2020-09-10 13:10:00,107.16,107.17,107.0,107.01,3753.0,106.7335,106.7434,106.5741,106.5841,3753.0
2020-09-10 13:15:00,107.07,107.26,107.03,107.24,13772.0,106.6438,106.8331,106.604,106.8132,13772.0
2020-09-10 13:20:00,107.23,107.4,107.14,107.35,81271.0,106.8032,106.9725,106.7136,106.9227,81271.0
2020-09-10 13:25:00,107.36,107.39,107.15,107.31,12548.0,106.9327,106.9626,106.7235,106.8829,12548.0
2020-09-10 13:30:00,107.3,107.47,107.3,107.42,24798.0,106.8729,107.0423,106.8729,106.9924,24798.0
2020-09-10 13:35:00,107.44,107.48,107.2,107.26,25877.0,107.0124,107.0522,106.7733,106.8331,25877.0
2020-09-10 13:40:00,107.26,107.31,107.18,107.22,7673.0,106.8331,106.8829,106.7534,106.7932,7673.0
2020-09-10 13:45:00,107.25,107.44,107.25,107.41,10620.0,106.8231,107.0124,106.8231,106.9825,10620.0
2020-09-10 13:50:00,107.45,107.47,107.09,107.1,16074.0,107.0223,107.0423,106.6638,106.6737,16074.0
2020-09-10 13:55:00,107.1,107.23,106.98,107.02,14741.0,106.6737,106.8032,106.5542,106.594,14741.0
2020-09-10 14:00:00,107.08,107.16,106.92,107.06,8381.0,106.6538,106.7335,106.4944,106.6339,8381.0
2020-09-10 14:05:00,107.04,107.05,106.74,106.88,47061.0,106.614,106.6239,106.3152,106.4546,47061.0
2020-09-10 14:10:00,106.89,106.98,106.6,106.64,124383.0,106.4646,106.5542,106.1757,106.2156,124383.0
2020-09-10 14:15:00,106.65,106.65,106.35,106.43,27618.0,106.2255,106.2255,105.9267,106.0064,27618.0
2020-09-10 14:20:00,106.41,106.54,106.16,106.17,40850.0,105.9865,106.116,105.7375,105.7474,40850.0
2020-09-10 14:25:00,106.13,106.28,105.63,105.63,36744.0,105.7076,105.857,105.2096,105.2096,36744.0
2020-09-10 14:30:00,105.65,106.06,105.65,105.9,60958.0,105.2295,105.6379,105.2295,105.4785,60958.0
2020-09-10 14:35:00,105.88,106.01,105.71,105.93,21795.0,105.4586,105.5881,105.2893,105.5084,21795.0
2020-09-10 14:40:00,105.88,105.89,105.32,105.32,17153.0,105.4586,105.4685,104.9008,104.9008,17153.0
2020-09-10 14:45:00,105.34,105.7,105.34,105.68,23132.0,104.9207,105.2793,104.9207,105.2594,23132.0
2020-09-10 14:50:00,105.62,105.72,105.37,105.4,13133.0,105.1996,105.2992,104.9506,104.9805,13133.0
2020-09-10 14:55:00,105.43,105.85,105.36,105.81,20974.0,105.0104,105.4287,104.9406,105.3889,20974.0
2020-09-10 15:00:00,105.85,105.89,105.27,105.3,48250.0,105.4287,105.4685,104.851,104.8809,48250.0
2020-09-10 15:05:00,105.3,105.32,104.89,104.96,33619.0,104.8809,104.9008,104.4725,104.5422,33619.0
2020-09-10 15:10:00,104.96,105.07,104.8,104.87,40373.0,104.5422,104.6518,104.3829,104.4526,40373.0
2020-09-10 15:15:00,104.85,104.92,104.52,104.57,40904.0,104.4327,104.5024,104.104,104.1538,40904.0
2020-09-10 15:20:00,104.59,104.75,104.4,104.57,65065.0,104.1737,104.3331,103.9845,104.1538,65065.0
2020-09-10 15:25:00,104.58,104.8,104.37,104.76,47908.0,104.1638,104.3829,103.9546,104.343,47908.0
2020-09-10 15:30:00,104.7,105.06,104.57,105.0,40155.0,104.2833,104.6418,104.1538,104.5821,40155.0
2020-09-10 15:35:00,104.99,105.03,104.63,105.02,35092.0,104.5721,104.612,104.2136,104.602,35092.0
2020-09-10 15:40:00,104.99,105.27,104.94,105.18,39757.0,104.5721,104.851,104.5223,104.7614,39757.0
2020-09-10 15:45:00,105.15,105.19,104.66,104.77,92502.0,104.7315,104.7713,104.2434,104.353,92502.0
2020-09-10 15:50:00,104.72,104.99,104.57,104.85,50893.0,104.3032,104.5721,104.1538,104.4327,50893.0
2020-09-10 15:55:00,104.83,104.94,104.38,104.47,128086.0,104.4128,104.5223,103.9645,104.0542,128086.0
2020-09-11 09:30:00,105.02,105.58,105.01,105.23,86991.0,104.602,105.1598,104.592,104.8112,86991.0
2020-09-11 09:35:00,105.24,105.81,105.14,105.76,84867.0,104.8211,105.3889,104.7215,105.3391,84867.0
2020-09-11 09:40:00,105.74,105.98,105.43,105.75,45131.0,105.3191,105.5582,105.0104,105.3291,45131.0
2020-09-11 09:45:00,105.69,106.12,105.64,106.04,20790.0,105.2693,105.6976,105.2195,105.6179,20790.0
2020-09-11 09:50:00,106.09,106.11,105.86,106.0,55815.0,105.6677,105.6877,105.4387,105.5781,55815.0
2020-09-11 09:55:00,105.91,105.95,105.19,105.21,98566.0,105.4885,105.5283,104.7713,104.7912,98566.0
2020-09-11 10:00:00,105.21,105.59,105.21,105.59,28861.0,104.7912,105.1697,104.7912,105.1697,28861.0
2020-09-11 10:05:00,105.55,105.79,105.5,105.6,16917.0,105.1299,105.3689,105.0801,105.1797,16917.0
2020-09-11 10:10:00,105.6,105.9,105.3,105.9,34477.0,105.1797,105.4785,104.8809,105.4785,34477.0
2020-09-11 10:15:00,105.79,106.22,105.65,106.19,25995.0,105.3689,105.7972,105.2295,105.7673,25995.0
2020-09-11 10:20:00,106.19,106.44,106.04,106.34,76500.0,105.7673,106.0164,105.6179,105.9167,76500.0
2020-09-11 10:25:00,106.34,106.42,105.98,106.11,27599.0,105.9167,105.9964,105.5582,105.6877,27599.0
2020-09-11 10:30:00,106.1,106.22,105.52,105.6,63477.0,105.6777,105.7972,105.1,105.1797,63477.0
2020-09-11 10:35:00,105.59,105.75,105.43,105.6,37294.0,105.1697,105.3291,105.0104,105.1797,37294.0
2020-09-11 10:40:00,105.54,105.82,105.54,105.79,14499.0,105.1199,105.3988,105.1199,105.3689,14499.0
2020-09-11 10:45:00,105.79,105.87,105.7,105.81,35365.0,105.3689,105.4486,105.2793,105.3889,35365.0
2020-09-11 10:50:00,105.79,105.95,105.79,105.95,8686.0,105.3689,105.5283,105.3689,105.5283,8686.0
2020-09-11 10:55:00,105.91,105.93,105.64,105.64,19707.0,105.4885,105.5084,105.2195,105.2195,19707.0
2020-09-11 11:00:00,105.7,106.01,105.66,105.98,8311.0,105.2793,105.5881,105.2395,105.5582,8311.0
2020-09-11 11:05:00,106.03,106.21,105.98,106.15,14000.0,105.608,105.7873,105.5582,105.7275,14000.0
2020-09-11 11:10:00,106.14,106.14,105.87,105.98,10945.0,105.7175,105.7175,105.4486,105.5582,10945.0
2020-09-11 11:15:00,105.95,105.98,105.81,105.96,6508.0,105.5283,105.5582,105.3889,105.5383,6508.0
2020-09-11 11:20:00,105.98,106.01,105.5,105.53,9406.0,105.5582,105.5881,105.0801,105.11,9406.0
2020-09-11 11:25:00,105.48,105.59,105.34,105.57,43170.0,105.0602,105.1697,104.9207,105.1498,43170.0
2020-09-11 11:30:00,105.53,105.54,105.12,105.18,31920.0,105.11,105.1199,104.7016,104.7614,31920.0
2020-09-11 11:35:00,105.11,105.3,105.03,105.29,25183.0,104.6916,104.8809,104.612,104.8709,25183.0
2020-09-11 11:40:00,105.32,105.47,105.21,105.43,30200.0,104.9008,105.0502,104.7912,105.0104,30200.0
2020-09-11 11:45:00,105.45,105.57,105.42,105.47,13622.0,105.0303,105.1498,105.0004,105.0502,13622.0
2020-09-11 11:50:00,105.48,105.57,105.27,105.31,17302.0,105.0602,105.1498,104.851,104.8908,17302.0
2020-09-11 11:55:00,105.32,105.37,105.16,105.16,5421.0,104.9008,104.9506,104.7414,104.7414,5421.0
2020-09-11 12:00:00,105.14,105.45,105.07,105.41,11051.0,104.7215,105.0303,104.6518,104.9904,11051.0
2020-09-11 12:05:00,105.39,105.44,105.3,105.36,4700.0,104.9705,105.0203,104.8809,104.9406,4700.0
2020-09-11 12:10:00,105.32,105.39,105.26,105.32,7746.0,104.9008,104.9705,104.841,104.9008,7746.0
2020-09-11 12:15:00,105.29,105.31,105.11,105.31,24719.0,104.8709,104.8908,104.6916,104.8908,24719.0
2020-09-11 12:20:00,105.3,105.51,105.3,105.45,22837.0,104.8809,105.0901,104.8809,105.0303,22837.0
2020-09-11 12:25:00,105.46,105.52,105.28,105.29,13285.0,105.0403,105.1,104.861,104.8709,13285.0
2020-09-11 12:30:00,105.26,105.26,104.82,104.82,34128.0,104.841,104.841,104.4028,104.4028,34128.0
2020-09-11 12:35:00,104.86,105.01,104.82,104.99,55351.0,104.4426,104.592,104.4028,104.5721,55351.0
2020-09-11 12:40:00,104.96,104.96,104.77,104.86,85371.0,104.5422,104.5422,104.353,104.4426,85371.0
2020-09-11 12:45:00,104.85,105.02,104.81,105.0,16501.0,104.4327,104.602,104.3928,104.5821,16501.0
2020-09-11 12:50:00,105.01,105.1,104.98,105.04,11859.0,104.592,104.6817,104.5622,104.6219,11859.0
2020-09-11 12:55:00,105.01,105.01,104.57,104.57,50429.0,104.592,104.592,104.1538,104.1538,50429.0
2020-09-11 13:00:00,104.68,104.76,104.5,104.5,37502.0,104.2634,104.343,104.0841,104.0841,37502.0
2020-09-11 13:05:00,104.51,104.56,104.1,104.19,52153.0,104.094,104.1438,103.6857,103.7753,52153.0
2020-09-11 13:10:00,104.23,104.26,103.99,104.07,20724.0,103.8151,103.845,103.5761,103.6558,20724.0
2020-09-11 13:15:00,104.1,104.22,103.88,104.1,40030.0,103.6857,103.8052,103.4665,103.6857,40030.0
2020-09-11 13:20:00,104.13,104.15,103.97,104.0,20667.0,103.7155,103.7355,103.5562,103.5861,20667.0
2020-09-11 13:25:00,104.02,104.04,103.76,103.84,19429.0,103.606,103.6259,103.347,103.4267,19429.0
2020-09-11 13:30:00,103.79,103.82,103.55,103.59,17737.0,103.3769,103.4068,103.1379,103.1777,17737.0
2020-09-11 13:35:00,103.59,103.98,103.59,103.9,17475.0,103.1777,103.5661,103.1777,103.4865,17475.0
2020-09-11 13:40:00,103.91,104.02,103.83,103.93,18494.0,103.4964,103.606,103.4167,103.5163,18494.0
2020-09-11 13:45:00,103.93,104.09,103.93,103.99,13355.0,103.5163,103.6757,103.5163,103.5761,13355.0
2020-09-11 13:50:00,103.96,104.08,103.67,103.67,17635.0,103.5462,103.6657,103.2574,103.2574,17635.0
2020-09-11 13:55:00,103.69,103.72,103.26,103.26,25392.0,103.2773,103.3072,102.849,102.849,25392.0
2020-09-11 14:00:00,103.28,103.62,103.2,103.58,16587.0,102.8689,103.2076,102.7892,103.1677,16587.0
2020-09-11 14:05:00,103.59,103.9,103.58,103.89,12819.0,103.1777,103.4865,103.1677,103.4765,12819.0
2020-09-11 14:10:00,103.88,104.09,103.81,103.99,16730.0,103.4665,103.6757,103.3968,103.5761,16730.0
2020-09-11 14:15:00,104.02,104.04,103.76,103.85,18833.0,103.606,103.6259,103.347,103.4367,18833.0
2020-09-11 14:20:00,103.82,104.05,103.69,104.01,14117.0,103.4068,103.6359,103.2773,103.596,14117.0
2020-09-11 14:25:00,104.01,104.07,103.77,103.77,7321.0,103.596,103.6558,103.357,103.357,7321.0
2020-09-11 14:30:00,103.79,104.16,103.79,103.94,30646.0,103.3769,103.7454,103.3769,103.5263,30646.0
2020-09-11 14:35:00,103.96,104.23,103.96,104.2,20679.0,103.5462,103.8151,103.5462,103.7853,20679.0
2020-09-11 14:40:00,104.18,104.32,103.96,104.32,35031.0,103.7653,103.9048,103.5462,103.9048,35031.0
2020-09-11 14:45:00,104.32,104.45,104.22,104.29,16061.0,103.9048,104.0343,103.8052,103.8749,16061.0
2020-09-11 14:50:00,104.31,104.43,104.23,104.42,12878.0,103.8948,104.0144,103.8151,104.0044,12878.0
2020-09-11 14:55:00,104.37,104.4,104.17,104.21,17069.0,103.9546,103.9845,103.7554,103.7952,17069.0
2020-09-11 15:00:00,104.16,104.22,104.03,104.08,33559.0,103.7454,103.8052,103.6159,103.6657,33559.0
2020-09-11 15:05:00,104.11,104.12,103.65,103.65,86607.0,103.6956,103.7056,103.2375,103.2375,86607.0
2020-09-11 15:10:00,103.65,104.0,103.59,103.91,29951.0,103.2375,103.5861,103.1777,103.4964,29951.0
2020-09-11 15:15:00,103.89,104.39,103.88,104.37,39913.0,103.4765,103.9745,103.4665,103.9546,39913.0
2020-09-11 15:20:00,104.37,104.68,104.29,104.58,39251.0,103.9546,104.2634,103.8749,104.1638,39251.0
2020-09-11 15:25:00,104.6,104.76,104.52,104.67,18769.0,104.1837,104.343,104.104,104.2534,18769.0
2020-09-11 15:30:00,104.65,104.77,104.6,104.68,23104.0,104.2335,104.353,104.1837,104.2634,23104.0
2020-09-11 15:35:00,104.64,104.66,104.14,104.23,49203.0,104.2235,104.2434,103.7255,103.8151,49203.0
2020-09-11 15:40:00,104.24,104.36,104.02,104.17,49289.0,103.8251,103.9446,103.606,103.7554,49289.0
2020-09-11 15:45:00,104.17,104.28,104.04,104.2,57324.0,103.7554,103.8649,103.6259,103.7853,57324.0
2020-09-11 15:50:00,104.11,104.29,104.09,104.21,136647.0,103.6956,103.8749,103.6757,103.7952,136647.0
2020-09-11 15:55:00,104.22,104.45,104.1,104.44,114410.0,103.8052,104.0343,103.6857,104.0243,114410.0
2020-09-14 09:30:00,108.25,108.91,108.01,108.86,391870.0,107.8191,108.4765,107.5801,108.4267,391870.0
2020-09-14 09:35:00,108.88,109.22,108.61,109.21,213919.0,108.4466,108.7853,108.1777,108.7753,213919.0
2020-09-14 09:40:00,109.19,109.59,109.09,109.46,181773.0,108.7554,109.1538,108.6558,109.0243,181773.0
2020-09-14 09:45:00,109.47,109.74,109.33,109.4,164462.0,109.0343,109.3032,108.8948,108.9646,164462.0
2020-09-14 09:50:00,109.43,109.49,109.02,109.04,149492.0,108.9944,109.0542,108.5861,108.606,149492.0
2020-09-14 09:55:00,109.08,109.48,109.08,109.4,82581.0,108.6458,109.0443,108.6458,108.9646,82581.0
2020-09-14 10:00:00,109.48,109.78,109.42,109.63,126700.0,109.0443,109.3431,108.9845,109.1937,126700.0
2020-09-14 10:05:00,109.62,109.94,109.55,109.87,74359.0,109.1837,109.5024,109.114,109.4327,74359.0
2020-09-14 10:10:00,109.9,110.03,109.77,109.87,124888.0,109.4626,109.5921,109.3331,109.4327,124888.0
2020-09-14 10:15:00,109.87,110.1,109.83,109.91,89533.0,109.4327,109.6618,109.3929,109.4725,89533.0
2020-09-14 10:20:00,109.89,110.1,109.89,109.99,59040.0,109.4526,109.6618,109.4526,109.5522,59040.0
2020-09-14 10:25:00,109.99,110.2,109.96,110.18,49843.0,109.5522,109.7614,109.5223,109.7415,49843.0
2020-09-14 10:30:00,110.21,110.21,109.91,110.13,48755.0,109.7713,109.7713,109.4725,109.6917,48755.0
2020-09-14 10:35:00,110.15,110.34,110.1,110.18,87574.0,109.7116,109.9008,109.6618,109.7415,87574.0
2020-09-14 10:40:00,110.16,110.21,109.86,110.1,71739.0,109.7215,109.7713,109.4227,109.6618,71739.0
2020-09-14 10:45:00,110.12,110.18,109.96,110.02,31360.0,109.6817,109.7415,109.5223,109.5821,31360.0
2020-09-14 10:50:00,110.01,110.19,109.9,110.02,39788.0,109.5721,109.7514,109.4626,109.5821,39788.0
2020-09-14 10:55:00,110.05,110.26,109.9,110.25,47848.0,109.612,109.8211,109.4626,109.8112,47848.0
2020-09-14 11:00:00,110.26,110.34,110.1,110.16,42115.0,109.8211,109.9008,109.6618,109.7215,42115.0
2020-09-14 11:05:00,110.17,110.4,110.17,110.3,77410.0,109.7315,109.9606,109.7315,109.861,77410.0
2020-09-14 11:10:00,110.3,110.32,110.0,110.31,55390.0,109.861,109.8809,109.5622,109.8709,55390.0
2020-09-14 11:15:00,110.32,110.68,110.28,110.68,48620.0,109.8809,110.2395,109.8411,110.2395,48620.0
2020-09-14 11:20:00,110.69,110.93,110.66,110.9,52561.0,110.2494,110.4885,110.2196,110.4586,52561.0
2020-09-14 11:25:00,110.88,110.88,110.72,110.79,31335.0,110.4387,110.4387,110.2793,110.349,31335.0
2020-09-14 11:30:00,110.8,111.0,110.76,110.98,94126.0,110.359,110.5582,110.3192,110.5383,94126.0
2020-09-14 11:35:00,110.98,111.07,110.91,111.03,27084.0,110.5383,110.6279,110.4686,110.5881,27084.0
2020-09-14 11:40:00,111.03,111.15,110.98,111.13,37277.0,110.5881,110.7076,110.5383,110.6877,37277.0
2020-09-14 11:45:00,111.17,111.24,111.0,111.03,38962.0,110.7275,110.7972,110.5582,110.5881,38962.0
2020-09-14 11:50:00,111.03,111.07,110.94,110.98,47723.0,110.5881,110.6279,110.4984,110.5383,47723.0
2020-09-14 11:55:00,110.97,110.97,110.73,110.86,26994.0,110.5283,110.5283,110.2893,110.4188,26994.0
2020-09-14 12:00:00,110.84,111.0,110.81,110.86,55233.0,110.3988,110.5582,110.369,110.4188,55233.0
2020-09-14 12:05:00,110.86,111.09,110.79,111.07,34810.0,110.4188,110.6478,110.349,110.6279,34810.0
2020-09-14 12:10:00,111.09,111.15,110.91,110.91,16757.0,110.6478,110.7076,110.4686,110.4686,16757.0
2020-09-14 12:15:00,110.91,111.03,110.85,110.89,36500.0,110.4686,110.5881,110.4088,110.4486,36500.0
2020-09-14 12:20:00,110.92,111.14,110.81,111.14,29605.0,110.4785,110.6976,110.369,110.6976,29605.0
2020-09-14 12:25:00,111.13,111.24,111.06,111.09,32734.0,110.6877,110.7972,110.618,110.6478,32734.0
2020-09-14 12:30:00,111.1,111.19,110.79,110.79,23294.0,110.6578,110.7474,110.349,110.349,23294.0
2020-09-14 12:35:00,110.77,110.95,110.76,110.88,25110.0,110.3291,110.5084,110.3192,110.4387,25110.0
2020-09-14 12:40:00,110.87,111.18,110.86,111.13,34169.0,110.4287,110.7375,110.4188,110.6877,34169.0
2020-09-14 12:45:00,111.12,111.22,111.06,111.09,88546.0,110.6777,110.7773,110.618,110.6478,88546.0
2020-09-14 12:50:00,111.1,111.29,111.08,111.16,46707.0,110.6578,110.847,110.6379,110.7176,46707.0
2020-09-14 12:55:00,111.17,111.3,111.11,111.28,36808.0,110.7275,110.857,110.6678,110.8371,36808.0
2020-09-14 13:00:00,111.3,111.4,111.28,111.28,29073.0,110.857,110.9566,110.8371,110.8371,29073.0
2020-09-14 13:05:00,111.28,111.36,110.98,111.19,59446.0,110.8371,110.9168,110.5383,110.7474,59446.0
2020-09-14 13:10:00,111.2,111.44,111.15,111.34,32337.0,110.7574,110.9964,110.7076,110.8968,32337.0
2020-09-14 13:15:00,111.33,111.33,110.93,111.03,64292.0,110.8869,110.8869,110.4885,110.5881,64292.0
2020-09-14 13:20:00,111.05,111.07,110.9,110.91,21350.0,110.608,110.6279,110.4586,110.4686,21350.0
2020-09-14 13:25:00,110.94,111.13,110.82,111.13,46638.0,110.4984,110.6877,110.3789,110.6877,46638.0
2020-09-14 13:30:00,111.14,111.17,110.95,111.09,32380.0,110.6976,110.7275,110.5084,110.6478,32380.0
2020-09-14 13:35:00,111.06,111.3,111.06,111.27,38321.0,110.618,110.857,110.618,110.8271,38321.0
2020-09-14 13:40:00,111.28,111.37,111.22,111.33,40120.0,110.8371,110.9267,110.7773,110.8869,40120.0
2020-09-14 13:45:00,111.31,111.63,111.31,111.55,67622.0,110.867,111.1857,110.867,111.106,67622.0
2020-09-14 13:50:00,111.53,111.61,111.42,111.47,16206.0,111.0861,111.1658,110.9765,111.0263,16206.0
2020-09-14 13:55:00,111.51,111.64,111.51,111.56,65482.0,111.0662,111.1957,111.0662,111.116,65482.0
2020-09-14 14:00:00,111.55,111.55,111.31,111.55,48698.0,111.106,111.106,110.867,111.106,48698.0
2020-09-14 14:05:00,111.56,111.77,111.56,111.65,53635.0,111.116,111.3251,111.116,111.2056,53635.0
2020-09-14 14:10:00,111.68,111.73,111.55,111.73,25335.0,111.2355,111.2853,111.106,111.2853,25335.0
2020-09-14 14:15:00,111.75,111.79,111.58,111.65,36740.0,111.3052,111.3451,111.1359,111.2056,36740.0
2020-09-14 14:20:00,111.62,111.83,111.58,111.72,48696.0,111.1757,111.3849,111.1359,111.2753,48696.0
2020-09-14 14:25:00,111.71,111.71,111.31,111.5,102745.0,111.2654,111.2654,110.867,111.0562,102745.0
2020-09-14 14:30:00,111.48,111.57,111.41,111.48,59244.0,111.0363,111.1259,110.9666,111.0363,59244.0
2020-09-14 14:35:00,111.5,111.53,111.34,111.39,89010.0,111.0562,111.0861,110.8968,110.9466,89010.0
2020-09-14 14:40:00,111.4,111.42,111.24,111.28,74640.0,110.9566,110.9765,110.7972,110.8371,74640.0
2020-09-14 14:45:00,111.27,111.32,111.16,111.32,64938.0,110.8271,110.8769,110.7176,110.8769,64938.0
2020-09-14 14:50:00,111.32,111.41,110.96,110.96,280818.0,110.8769,110.9666,110.5184,110.5184,280818.0
2020-09-14 14:55:00,110.96,110.99,110.6,110.9,262885.0,110.5184,110.5482,110.1598,110.4586,262885.0
2020-09-14 15:00:00,110.9,111.01,110.85,110.91,65652.0,110.4586,110.5682,110.4088,110.4686,65652.0
2020-09-14 15:05:00,110.92,111.1,110.87,110.97,95529.0,110.4785,110.6578,110.4287,110.5283,95529.0
2020-09-14 15:10:00,110.95,110.95,110.67,110.8,139559.0,110.5084,110.5084,110.2295,110.359,139559.0
2020-09-14 15:15:00,110.78,111.09,110.75,111.08,98838.0,110.3391,110.6478,110.3092,110.6379,98838.0
2020-09-14 15:20:00,111.07,111.1,110.71,110.8,129057.0,110.6279,110.6578,110.2694,110.359,129057.0
2020-09-14 15:25:00,110.81,111.14,110.77,111.09,98009.0,110.369,110.6976,110.3291,110.6478,98009.0
2020-09-14 15:30:00,111.11,111.19,111.0,111.19,75975.0,110.6678,110.7474,110.5582,110.7474,75975.0
2020-09-14 15:35:00,111.19,111.42,111.16,111.29,94726.0,110.7474,110.9765,110.7176,110.847,94726.0
2020-09-14 15:40:00,111.28,111.46,111.25,111.4,162155.0,110.8371,111.0164,110.8072,110.9566,162155.0
2020-09-14 15:45:00,111.39,111.5,111.25,111.5,154784.0,110.9466,111.0562,110.8072,111.0562,154784.0
2020-09-14 15:50:00,111.49,111.59,111.37,111.5,217022.0,111.0463,111.1459,110.9267,111.0562,217022.0
2020-09-14 15:55:00,111.52,111.75,111.52,111.67,540378.0,111.0761,111.3052,111.0761,111.2255,540378.0
2020-09-15 09:30:00,112.75,112.99,112.22,112.77,168533.0,112.3012,112.5403,111.7733,112.3212,168533.0
2020-09-15 09:35:00,112.75,113.01,112.59,112.81,133789.0,112.3012,112.5602,112.1419,112.361,133789.0
2020-09-15 09:40:00,112.75,113.06,112.45,112.79,114880.0,112.3012,112.61,112.0024,112.3411,114880.0
2020-09-15 09:45:00,112.73,112.88,112.46,112.54,36480.0,112.2813,112.4307,112.0124,112.0921,36480.0
2020-09-15 09:50:00,112.57,112.64,112.15,112.35,53500.0,112.122,112.1917,111.7036,111.9028,53500.0
2020-09-15 09:55:00,112.4,112.73,112.4,112.67,40505.0,111.9526,112.2813,111.9526,112.2216,40505.0
2020-09-15 10:00:00,112.66,112.66,112.3,112.52,68835.0,112.2116,112.2116,111.853,112.0722,68835.0
2020-09-15 10:05:00,112.54,112.97,112.43,112.93,152560.0,112.0921,112.5204,111.9825,112.4805,152560.0
2020-09-15 10:10:00,112.92,113.05,112.6,112.69,53743.0,112.4706,112.6,112.1518,112.2415,53743.0
2020-09-15 10:15:00,112.69,112.94,112.66,112.75,84894.0,112.2415,112.4905,112.2116,112.3012,84894.0
2020-09-15 10:20:00,112.74,112.95,112.67,112.73,55190.0,112.2913,112.5004,112.2216,112.2813,55190.0
2020-09-15 10:25:00,112.73,113.16,112.7,113.07,63690.0,112.2813,112.7096,112.2514,112.62,63690.0
2020-09-15 10:30:00,113.07,113.38,112.96,113.34,124363.0,112.62,112.9287,112.5104,112.8889,124363.0
2020-09-15 10:35:00,113.37,113.57,113.25,113.28,132846.0,112.9188,113.118,112.7992,112.8291,132846.0
2020-09-15 10:40:00,113.27,113.27,112.92,113.02,98506.0,112.8192,112.8192,112.4706,112.5702,98506.0
2020-09-15 10:45:00,113.04,113.27,112.93,112.93,85063.0,112.5901,112.8192,112.4805,112.4805,85063.0
2020-09-15 10:50:00,112.95,113.3,112.91,113.2,34137.0,112.5004,112.849,112.4606,112.7494,34137.0
2020-09-15 10:55:00,113.18,113.22,112.86,113.0,96526.0,112.7295,112.7694,112.4108,112.5502,96526.0
2020-09-15 11:00:00,113.0,113.33,112.91,113.33,36773.0,112.5502,112.8789,112.4606,112.8789,36773.0
2020-09-15 11:05:00,113.34,113.34,113.15,113.19,47669.0,112.8889,112.8889,112.6996,112.7395,47669.0
2020-09-15 11:10:00,113.22,113.27,112.99,113.01,27001.0,112.7694,112.8192,112.5403,112.5602,27001.0
2020-09-15 11:15:00,112.99,113.19,112.91,113.16,11271.0,112.5403,112.7395,112.4606,112.7096,11271.0
2020-09-15 11:20:00,113.17,113.34,113.05,113.06,16190.0,112.7196,112.8889,112.6,112.61,16190.0
2020-09-15 11:25:00,113.02,113.26,112.97,113.14,17892.0,112.5702,112.8092,112.5204,112.6897,17892.0
2020-09-15 11:30:00,113.12,113.23,113.07,113.16,8282.0,112.6698,112.7793,112.62,112.7096,8282.0
2020-09-15 11:35:00,113.19,113.31,113.1,113.29,16231.0,112.7395,112.859,112.6498,112.8391,16231.0
2020-09-15 11:40:00,113.33,113.33,113.1,113.22,11884.0,112.8789,112.8789,112.6498,112.7694,11884.0
2020-09-15 11:45:00,113.26,113.26,113.02,113.08,13423.0,112.8092,112.8092,112.5702,112.6299,13423.0
2020-09-15 11:50:00,113.05,113.05,112.86,112.88,23281.0,112.6,112.6,112.4108,112.4307,23281.0
2020-09-15 11:55:00,112.88,112.93,112.58,112.6,56871.0,112.4307,112.4805,112.1319,112.1518,56871.0
2020-09-15 12:00:00,112.64,112.74,112.63,112.67,12445.0,112.1917,112.2913,112.1817,112.2216,12445.0
2020-09-15 12:05:00,112.69,112.84,112.69,112.76,29006.0,112.2415,112.3909,112.2415,112.3112,29006.0
2020-09-15 12:10:00,112.76,112.88,112.7,112.88,14040.0,112.3112,112.4307,112.2514,112.4307,14040.0
2020-09-15 12:15:00,112.9,113.18,112.9,113.17,9702.0,112.4506,112.7295,112.4506,112.7196,9702.0
2020-09-15 12:20:00,113.2,113.32,113.09,113.26,21891.0,112.7494,112.869,112.6399,112.8092,21891.0
2020-09-15 12:25:00,113.22,113.4,113.2,113.33,33187.0,112.7694,112.9486,112.7494,112.8789,33187.0
2020-09-15 12:30:00,113.31,113.32,113.16,113.21,58728.0,112.859,112.869,112.7096,112.7594,58728.0
2020-09-15 12:35:00,113.22,113.3,113.1,113.3,39945.0,112.7694,112.849,112.6498,112.849,39945.0
2020-09-15 12:40:00,113.35,113.35,113.21,113.29,27063.0,112.8988,112.8988,112.7594,112.8391,27063.0
2020-09-15 12:45:00,113.28,113.33,113.21,113.21,8783.0,112.8291,112.8789,112.7594,112.7594,8783.0
2020-09-15 12:50:00,113.2,113.3,113.2,113.28,10124.0,112.7494,112.849,112.7494,112.8291,10124.0
2020-09-15 12:55:00,113.29,113.39,113.25,113.38,7933.0,112.8391,112.9387,112.7992,112.9287,7933.0
2020-09-15 13:00:00,113.38,113.58,113.38,113.48,45934.0,112.9287,113.1279,112.9287,113.0283,45934.0
2020-09-15 13:05:00,113.49,113.59,113.41,113.58,19556.0,113.0383,113.1379,112.9586,113.1279,19556.0
2020-09-15 13:10:00,113.56,113.62,113.48,113.6,12590.0,113.108,113.1678,113.0283,113.1479,12590.0
2020-09-15 13:15:00,113.57,113.67,113.56,113.65,15699.0,113.118,113.2176,113.108,113.1977,15699.0
2020-09-15 13:20:00,113.67,113.69,113.54,113.64,13653.0,113.2176,113.2375,113.0881,113.1877,13653.0
2020-09-15 13:25:00,113.66,113.74,113.63,113.67,26815.0,113.2076,113.2873,113.1777,113.2176,26815.0
2020-09-15 13:30:00,113.67,113.7,113.49,113.5,56558.0,113.2176,113.2475,113.0383,113.0483,56558.0
2020-09-15 13:35:00,113.52,113.57,113.47,113.49,19920.0,113.0682,113.118,113.0184,113.0383,19920.0
2020-09-15 13:40:00,113.49,113.56,113.44,113.46,20350.0,113.0383,113.108,112.9885,113.0084,20350.0
2020-09-15 13:45:00,113.45,113.56,113.45,113.55,11757.0,112.9984,113.108,112.9984,113.0981,11757.0
2020-09-15 13:50:00,113.52,113.63,113.5,113.63,12006.0,113.0682,113.1777,113.0483,113.1777,12006.0
2020-09-15 13:55:00,113.61,113.61,113.51,113.56,14297.0,113.1578,113.1578,113.0582,113.108,14297.0
2020-09-15 14:00:00,113.57,113.66,113.48,113.51,22770.0,113.118,113.2076,113.0283,113.0582,22770.0
2020-09-15 14:05:00,113.54,113.54,113.33,113.37,39391.0,113.0881,113.0881,112.8789,112.9188,39391.0
2020-09-15 14:10:00,113.37,113.6,113.34,113.55,29394.0,112.9188,113.1479,112.8889,113.0981,29394.0
2020-09-15 14:15:00,113.56,113.57,113.44,113.48,43727.0,113.108,113.118,112.9885,113.0283,43727.0
2020-09-15 14:20:00,113.48,113.51,113.38,113.48,25136.0,113.0283,113.0582,112.9287,113.0283,25136.0
2020-09-15 14:25:00,113.48,113.6,113.43,113.56,22616.0,113.0283,113.1479,112.9785,113.108,22616.0
2020-09-15 14:30:00,113.55,113.56,113.42,113.44,55247.0,113.0981,113.108,112.9686,112.9885,55247.0
2020-09-15 14:35:00,113.44,113.54,113.41,113.53,25463.0,112.9885,113.0881,112.9586,113.0781,25463.0
2020-09-15 14:40:00,113.53,113.72,113.48,113.68,25015.0,113.0781,113.2674,113.0283,113.2275,25015.0
2020-09-15 14:45:00,113.69,113.76,113.62,113.66,57047.0,113.2375,113.3072,113.1678,113.2076,57047.0
2020-09-15 14:50:00,113.67,113.71,113.46,113.52,32607.0,113.2176,113.2574,113.0084,113.0682,32607.0
2020-09-15 14:55:00,113.54,113.61,113.38,113.42,48213.0,113.0881,113.1578,112.9287,112.9686,48213.0
2020-09-15 15:00:00,113.43,113.47,113.28,113.28,69070.0,112.9785,113.0184,112.8291,112.8291,69070.0
2020-09-15 15:05:00,113.27,113.28,112.72,112.8,145597.0,112.8192,112.8291,112.2714,112.351,145597.0
2020-09-15 15:10:00,112.8,113.02,112.74,112.89,50978.0,112.351,112.5702,112.2913,112.4407,50978.0
2020-09-15 15:15:00,112.85,113.11,112.81,112.87,78875.0,112.4008,112.6598,112.361,112.4208,78875.0
2020-09-15 15:20:00,112.89,112.9,112.64,112.76,117003.0,112.4407,112.4506,112.1917,112.3112,117003.0
2020-09-15 15:25:00,112.77,113.02,112.69,112.99,53675.0,112.3212,112.5702,112.2415,112.5403,53675.0
2020-09-15 15:30:00,112.98,113.0,112.52,112.57,69393.0,112.5303,112.5502,112.0722,112.122,69393.0
2020-09-15 15:35:00,112.57,112.57,112.32,112.42,41439.0,112.122,112.122,111.8729,111.9725,41439.0
2020-09-15 15:40:00,112.41,112.44,112.27,112.32,129471.0,111.9626,111.9925,111.8231,111.8729,129471.0
2020-09-15 15:45:00,112.32,112.57,112.26,112.57,78130.0,111.8729,112.122,111.8132,112.122,78130.0
2020-09-15 15:50:00,112.55,112.86,112.47,112.84,83735.0,112.102,112.4108,112.0223,112.3909,83735.0
2020-09-15 15:55:00,112.82,112.88,112.69,112.77,244014.0,112.371,112.4307,112.2415,112.3212,244014.0
2020-09-16 09:30:00,113.37,113.74,113.11,113.7,98459.0,112.9188,113.2873,112.6598,113.2475,98459.0
2020-09-16 09:35:00,113.72,114.37,113.72,114.37,134997.0,113.2674,113.9148,113.2674,113.9148,134997.0
2020-09-16 09:40:00,114.37,114.61,114.22,114.32,76255.0,113.9148,114.1538,113.7654,113.865,76255.0
2020-09-16 09:45:00,114.39,114.49,114.02,114.14,78546.0,113.9347,114.0343,113.5662,113.6857,78546.0
2020-09-16 09:50:00,114.14,114.37,113.96,114.24,47549.0,113.6857,113.9148,113.5064,113.7853,47549.0
2020-09-16 09:55:00,114.27,114.46,114.12,114.41,40257.0,113.8152,114.0044,113.6658,113.9546,40257.0
2020-09-16 10:00:00,114.49,114.68,114.31,114.64,91951.0,114.0343,114.2236,113.855,114.1837,91951.0
2020-09-16 10:05:00,114.63,115.28,114.56,115.22,95903.0,114.1738,114.8212,114.104,114.7614,95903.0
2020-09-16 10:10:00,115.22,115.26,114.9,114.95,88603.0,114.7614,114.8012,114.4427,114.4925,88603.0
2020-09-16 10:15:00,115.04,115.11,114.9,115.0,64769.0,114.5821,114.6518,114.4427,114.5423,64769.0
2020-09-16 10:20:00,114.99,115.33,114.94,115.25,101615.0,114.5323,114.871,114.4825,114.7913,101615.0
2020-09-16 10:25:00,115.28,115.28,114.99,115.16,68532.0,114.8212,114.8212,114.5323,114.7016,68532.0
2020-09-16 10:30:00,115.15,115.17,114.71,114.76,67071.0,114.6917,114.7116,114.2534,114.3032,67071.0
2020-09-16 10:35:00,114.76,114.97,114.7,114.89,49937.0,114.3032,114.5124,114.2435,114.4327,49937.0
2020-09-16 10:40:00,114.88,115.14,114.81,114.98,46778.0,114.4228,114.6817,114.353,114.5224,46778.0
2020-09-16 10:45:00,115.0,115.02,114.53,114.55,58667.0,114.5423,114.5622,114.0742,114.0941,58667.0
2020-09-16 10:50:00,114.57,114.76,114.48,114.72,37872.0,114.114,114.3032,114.0243,114.2634,37872.0
2020-09-16 10:55:00,114.72,114.96,114.69,114.71,68903.0,114.2634,114.5024,114.2335,114.2534,68903.0
2020-09-16 11:00:00,114.7,115.14,114.7,115.06,40961.0,114.2435,114.6817,114.2435,114.602,40961.0
2020-09-16 11:05:00,115.07,115.15,115.0,115.13,68644.0,114.612,114.6917,114.5423,114.6718,68644.0
2020-09-16 11:10:00,115.11,115.11,114.76,114.86,39377.0,114.6518,114.6518,114.3032,114.4028,39377.0
2020-09-16 11:15:00,114.86,115.0,114.83,114.98,20226.0,114.4028,114.5423,114.373,114.5224,20226.0
2020-09-16 11:20:00,114.98,115.11,114.88,114.92,24866.0,114.5224,114.6518,114.4228,114.4626,24866.0
2020-09-16 11:25:00,114.91,115.13,114.85,114.97,60741.0,114.4526,114.6718,114.3929,114.5124,60741.0
2020-09-16 11:30:00,114.97,115.25,114.92,115.12,61338.0,114.5124,114.7913,114.4626,114.6618,61338.0
2020-09-16 11:35:00,115.15,115.24,115.02,115.03,15951.0,114.6917,114.7813,114.5622,114.5722,15951.0
2020-09-16 11:40:00,115.04,115.12,114.94,115.03,14958.0,114.5821,114.6618,114.4825,114.5722,14958.0
2020-09-16 11:45:00,115.05,115.08,114.7,114.8,58923.0,114.5921,114.622,114.2435,114.3431,58923.0
2020-09-16 11:50:00,114.8,114.89,114.65,114.89,47855.0,114.3431,114.4327,114.1937,114.4327,47855.0
2020-09-16 11:55:00,114.89,115.17,114.82,115.08,68815.0,114.4327,114.7116,114.363,114.622,68815.0
2020-09-16 12:00:00,115.08,115.34,115.08,115.23,59541.0,114.622,114.8809,114.622,114.7714,59541.0
2020-09-16 12:05:00,115.21,115.22,114.99,115.16,26913.0,114.7514,114.7614,114.5323,114.7016,26913.0
2020-09-16 12:10:00,115.18,115.25,115.13,115.25,29598.0,114.7216,114.7913,114.6718,114.7913,29598.0
2020-09-16 12:15:00,115.25,115.42,115.25,115.42,68932.0,114.7913,114.9606,114.7913,114.9606,68932.0
2020-09-16 12:20:00,115.41,115.46,115.32,115.41,35865.0,114.9506,115.0004,114.861,114.9506,35865.0
2020-09-16 12:25:00,115.44,115.53,115.22,115.43,56692.0,114.9805,115.0702,114.7614,114.9706,56692.0
2020-09-16 12:30:00,115.42,115.48,115.33,115.47,15737.0,114.9606,115.0204,114.871,115.0104,15737.0
2020-09-16 12:35:00,115.43,115.54,115.4,115.54,33632.0,114.9706,115.0801,114.9407,115.0801,33632.0
2020-09-16 12:40:00,115.53,115.73,115.5,115.7,30376.0,115.0702,115.2694,115.0403,115.2395,30376.0
2020-09-16 12:45:00,115.71,115.73,115.42,115.44,45299.0,115.2495,115.2694,114.9606,114.9805,45299.0
2020-09-16 12:50:00,115.44,115.85,115.42,115.77,70050.0,114.9805,115.3889,114.9606,115.3092,70050.0
2020-09-16 12:55:00,115.77,115.94,115.6,115.91,89071.0,115.3092,115.4785,115.1399,115.4487,89071.0
2020-09-16 13:00:00,115.92,116.16,115.81,116.11,131925.0,115.4586,115.6977,115.3491,115.6479,131925.0
2020-09-16 13:05:00,116.14,116.17,115.82,115.92,47995.0,115.6777,115.7076,115.359,115.4586,47995.0
2020-09-16 13:10:00,115.9,116.03,115.76,116.01,38505.0,115.4387,115.5682,115.2993,115.5483,38505.0
2020-09-16 13:15:00,116.02,116.12,115.99,116.1,72116.0,115.5582,115.6578,115.5283,115.6379,72116.0
2020-09-16 13:20:00,116.08,116.08,115.9,115.93,16409.0,115.618,115.618,115.4387,115.4686,16409.0
2020-09-16 13:25:00,115.93,115.98,115.62,115.73,185617.0,115.4686,115.5184,115.1598,115.2694,185617.0
2020-09-16 13:30:00,115.69,115.74,115.52,115.62,29181.0,115.2295,115.2793,115.0602,115.1598,29181.0
2020-09-16 13:35:00,115.62,115.62,115.43,115.56,37207.0,115.1598,115.1598,114.9706,115.1001,37207.0
2020-09-16 13:40:00,115.57,115.73,115.47,115.69,24692.0,115.11,115.2694,115.0104,115.2295,24692.0
2020-09-16 13:45:00,115.68,115.77,115.64,115.69,14466.0,115.2196,115.3092,115.1797,115.2295,14466.0
2020-09-16 13:50:00,115.66,115.79,115.63,115.79,20652.0,115.1997,115.3291,115.1698,115.3291,20652.0
2020-09-16 13:55:00,115.78,116.2,115.75,116.18,106522.0,115.3192,115.7375,115.2893,115.7176,106522.0
2020-09-16 14:00:00,116.15,116.27,116.03,116.16,44000.0,115.6877,115.8072,115.5682,115.6977,44000.0
2020-09-16 14:05:00,116.16,116.3,116.07,116.14,50860.0,115.6977,115.8371,115.608,115.6777,50860.0
2020-09-16 14:10:00,116.17,116.33,116.12,116.33,54045.0,115.7076,115.867,115.6578,115.867,54045.0
2020-09-16 14:15:00,116.35,116.64,116.35,116.53,102196.0,115.8869,116.1758,115.8869,116.0662,102196.0
2020-09-16 14:20:00,116.53,116.63,116.38,116.43,61499.0,116.0662,116.1658,115.9168,115.9666,61499.0
2020-09-16 14:25:00,116.41,116.52,116.33,116.52,40564.0,115.9467,116.0562,115.867,116.0562,40564.0
2020-09-16 14:30:00,116.52,116.63,116.23,116.24,214446.0,116.0562,116.1658,115.7674,115.7773,214446.0
2020-09-16 14:35:00,116.23,116.33,116.13,116.31,266003.0,115.7674,115.867,115.6678,115.8471,266003.0
2020-09-16 14:40:00,116.3,116.41,116.08,116.12,110247.0,115.8371,115.9467,115.618,115.6578,110247.0
2020-09-16 14:45:00,116.11,116.13,115.7,115.89,115061.0,115.6479,115.6678,115.2395,115.4287,115061.0
2020-09-16 14:50:00,115.91,115.94,115.55,115.58,79005.0,115.4487,115.4785,115.0901,115.12,79005.0
2020-09-16 14:55:00,115.57,115.6,115.42,115.47,245415.0,115.11,115.1399,114.9606,115.0104,245415.0
2020-09-16 15:00:00,115.47,115.66,115.42,115.56,106088.0,115.0104,115.1997,114.9606,115.1001,106088.0
2020-09-16 15:05:00,115.54,115.6,115.29,115.39,68024.0,115.0801,115.1399,114.8311,114.9307,68024.0
2020-09-16 15:10:00,115.41,115.44,114.92,115.09,53286.0,114.9506,114.9805,114.4626,114.6319,53286.0
2020-09-16 15:15:00,115.08,115.41,114.94,115.36,52389.0,114.622,114.9506,114.4825,114.9008,52389.0
2020-09-16 15:20:00,115.36,115.38,115.13,115.13,38534.0,114.9008,114.9208,114.6718,114.6718,38534.0
2020-09-16 15:25:00,115.14,115.25,114.95,115.01,31750.0,114.6817,114.7913,114.4925,114.5522,31750.0
2020-09-16 15:30:00,115.0,115.07,114.55,114.95,43387.0,114.5423,114.612,114.0941,114.4925,43387.0
2020-09-16 15:35:00,114.99,115.13,114.79,114.87,45644.0,114.5323,114.6718,114.3331,114.4128,45644.0
2020-09-16 15:40:00,114.87,115.15,114.76,115.13,46175.0,114.4128,114.6917,114.3032,114.6718,46175.0
2020-09-16 15:45:00,115.14,115.52,115.12,115.25,81312.0,114.6817,115.0602,114.6618,114.7913,81312.0
2020-09-16 15:50:00,115.25,115.46,115.03,115.21,185623.0,114.7913,115.0004,114.5722,114.7514,185623.0
2020-09-16 15:55:00,115.22,115.43,115.05,115.18,336462.0,114.7614,114.9706,114.5921,114.7216,336462.0
2020-09-17 09:30:00,113.79,114.0,113.29,113.48,140242.0,113.3371,113.5463,112.8391,113.0283,140242.0
2020-09-17 09:35:00,113.55,113.88,113.4,113.76,97489.0,113.0981,113.4267,112.9486,113.3072,97489.0
2020-09-17 09:40:00,113.75,114.3,113.47,114.27,100979.0,113.2973,113.8451,113.0184,113.8152,100979.0
2020-09-17 09:45:00,114.32,114.93,114.31,114.58,107717.0,113.865,114.4726,113.855,114.124,107717.0
2020-09-17 09:50:00,114.58,115.2,114.58,115.07,60824.0,114.124,114.7415,114.124,114.612,60824.0
2020-09-17 09:55:00,115.07,115.22,114.89,115.13,47340.0,114.612,114.7614,114.4327,114.6718,47340.0
2020-09-17 10:00:00,115.12,115.33,114.97,115.18,67199.0,114.6618,114.871,114.5124,114.7216,67199.0
2020-09-17 10:05:00,115.19,115.46,115.1,115.31,57451.0,114.7315,115.0004,114.6419,114.851,57451.0
2020-09-17 10:10:00,115.31,115.58,115.27,115.51,150807.0,114.851,115.12,114.8112,115.0502,150807.0
2020-09-17 10:15:00,115.53,115.59,115.18,115.48,53452.0,115.0702,115.1299,114.7216,115.0204,53452.0
2020-09-17 10:20:00,115.49,115.66,114.97,115.09,64594.0,115.0303,115.1997,114.5124,114.6319,64594.0
2020-09-17 10:25:00,115.12,115.26,114.85,115.26,30273.0,114.6618,114.8012,114.3929,114.8012,30273.0
2020-09-17 10:30:00,115.23,115.47,115.02,115.47,17799.0,114.7714,115.0104,114.5622,115.0104,17799.0
2020-09-17 10:35:00,115.51,115.64,115.3,115.52,68895.0,115.0502,115.1797,114.8411,115.0602,68895.0
2020-09-17 10:40:00,115.42,115.52,115.11,115.38,33211.0,114.9606,115.0602,114.6518,114.9208,33211.0
2020-09-17 10:45:00,115.46,115.59,115.14,115.28,27100.0,115.0004,115.1299,114.6817,114.8212,27100.0
2020-09-17 10:50:00,115.34,115.46,115.1,115.13,25478.0,114.8809,115.0004,114.6419,114.6718,25478.0
2020-09-17 10:55:00,115.11,115.24,115.03,115.07,33867.0,114.6518,114.7813,114.5722,114.612,33867.0
2020-09-17 11:00:00,115.07,115.62,115.02,115.57,38326.0,114.612,115.1598,114.5622,115.11,38326.0
2020-09-17 11:05:00,115.59,115.81,115.49,115.6,30702.0,115.1299,115.3491,115.0303,115.1399,30702.0
2020-09-17 11:10:00,115.6,115.69,115.44,115.6,14582.0,115.1399,115.2295,114.9805,115.1399,14582.0
2020-09-17 11:15:00,115.65,115.71,115.34,115.4,30600.0,115.1897,115.2495,114.8809,114.9407,30600.0
2020-09-17 11:20:00,115.5,115.62,115.41,115.44,19361.0,115.0403,115.1598,114.9506,114.9805,19361.0
2020-09-17 11:25:00,115.48,115.65,115.4,115.48,12390.0,115.0204,115.1897,114.9407,115.0204,12390.0
2020-09-17 11:30:00,115.49,115.7,115.39,115.42,18834.0,115.0303,115.2395,114.9307,114.9606,18834.0
2020-09-17 11:35:00,115.46,115.51,115.33,115.38,6172.0,115.0004,115.0502,114.871,114.9208,6172.0
2020-09-17 11:40:00,115.38,115.46,114.98,114.98,13140.0,114.9208,115.0004,114.5224,114.5224,13140.0
2020-09-17 11:45:00,114.99,115.17,114.95,115.06,32084.0,114.5323,114.7116,114.4925,114.602,32084.0
2020-09-17 11:50:00,115.04,115.05,114.73,114.83,62269.0,114.5821,114.5921,114.2734,114.373,62269.0
2020-09-17 11:55:00,114.86,114.99,114.65,114.67,19504.0,114.4028,114.5323,114.1937,114.2136,19504.0
2020-09-17 12:00:00,114.65,114.68,114.49,114.64,40066.0,114.1937,114.2236,114.0343,114.1837,40066.0
2020-09-17 12:05:00,114.64,114.68,114.3,114.42,18600.0,114.1837,114.2236,113.8451,113.9646,18600.0
2020-09-17 12:10:00,114.4,114.4,114.05,114.16,17490.0,113.9447,113.9447,113.5961,113.7056,17490.0
2020-09-17 12:15:00,114.16,114.21,113.71,114.03,33164.0,113.7056,113.7554,113.2574,113.5761,33164.0
2020-09-17 12:20:00,114.05,114.25,114.0,114.09,23130.0,113.5961,113.7953,113.5463,113.6359,23130.0
2020-09-17 12:25:00,114.13,114.34,113.99,114.31,23375.0,113.6757,113.8849,113.5363,113.855,23375.0
2020-09-17 12:30:00,114.3,114.45,114.16,114.34,20474.0,113.8451,113.9945,113.7056,113.8849,20474.0
2020-09-17 12:35:00,114.35,114.6,114.34,114.56,12024.0,113.8949,114.1439,113.8849,114.104,12024.0
2020-09-17 12:40:00,114.55,114.61,114.32,114.42,11731.0,114.0941,114.1538,113.865,113.9646,11731.0
2020-09-17 12:45:00,114.38,114.42,114.06,114.21,19645.0,113.9247,113.9646,113.606,113.7554,19645.0
2020-09-17 12:50:00,114.16,114.38,114.11,114.33,11190.0,113.7056,113.9247,113.6558,113.8749,11190.0
2020-09-17 12:55:00,114.3,114.52,114.27,114.36,18368.0,113.8451,114.0642,113.8152,113.9048,18368.0
2020-09-17 13:00:00,114.33,114.4,114.24,114.26,8426.0,113.8749,113.9447,113.7853,113.8052,8426.0
2020-09-17 13:05:00,114.25,114.52,114.18,114.51,21311.0,113.7953,114.0642,113.7255,114.0542,21311.0
2020-09-17 13:10:00,114.49,114.51,114.34,114.39,9461.0,114.0343,114.0542,113.8849,113.9347,9461.0
2020-09-17 13:15:00,114.42,114.44,114.1,114.17,19585.0,113.9646,113.9845,113.6459,113.7156,19585.0
2020-09-17 13:20:00,114.14,114.3,114.09,114.24,18309.0,113.6857,113.8451,113.6359,113.7853,18309.0
2020-09-17 13:25:00,114.26,114.54,114.2,114.51,25895.0,113.8052,114.0841,113.7455,114.0542,25895.0
2020-09-17 13:30:00,114.51,114.91,114.48,114.87,35799.0,114.0542,114.4526,114.0243,114.4128,35799.0
2020-09-17 13:35:00,114.84,114.94,114.8,114.91,14882.0,114.3829,114.4825,114.3431,114.4526,14882.0
2020-09-17 13:40:00,114.96,114.99,114.75,114.92,24528.0,114.5024,114.5323,114.2933,114.4626,24528.0
2020-09-17 13:45:00,114.94,115.06,114.85,115.01,13866.0,114.4825,114.602,114.3929,114.5522,13866.0
2020-09-17 13:50:00,115.02,115.02,114.91,114.93,14161.0,114.5622,114.5622,114.4526,114.4726,14161.0
2020-09-17 13:55:00,114.95,115.01,114.78,114.94,26723.0,114.4925,114.5522,114.3232,114.4825,26723.0
2020-09-17 14:00:00,115.0,115.2,115.0,115.2,15659.0,114.5423,114.7415,114.5423,114.7415,15659.0
2020-09-17 14:05:00,115.22,115.27,115.08,115.1,19697.0,114.7614,114.8112,114.622,114.6419,19697.0
2020-09-17 14:10:00,115.11,115.26,115.03,115.2,16648.0,114.6518,114.8012,114.5722,114.7415,16648.0
2020-09-17 14:15:00,115.23,115.34,115.18,115.25,16860.0,114.7714,114.8809,114.7216,114.7913,16860.0
2020-09-17 14:20:00,115.26,115.29,115.07,115.12,22488.0,114.8012,114.8311,114.612,114.6618,22488.0
2020-09-17 14:25:00,115.13,115.15,114.75,114.75,14647.0,114.6718,114.6917,114.2933,114.2933,14647.0
2020-09-17 14:30:00,114.74,114.97,114.67,114.81,31033.0,114.2833,114.5124,114.2136,114.353,31033.0
2020-09-17 14:35:00,114.85,114.92,114.73,114.76,23938.0,114.3929,114.4626,114.2734,114.3032,23938.0
2020-09-17 14:40:00,114.75,115.11,114.7,115.08,37352.0,114.2933,114.6518,114.2435,114.622,37352.0
2020-09-17 14:45:00,115.02,115.18,115.02,115.06,9772.0,114.5622,114.7216,114.5622,114.602,9772.0
2020-09-17 14:50:00,115.08,115.11,114.85,115.02,14588.0,114.622,114.6518,114.3929,114.5622,14588.0
2020-09-17 14:55:00,115.01,115.16,114.98,115.04,16170.0,114.5522,114.7016,114.5224,114.5821,16170.0
2020-09-17 15:00:00,115.05,115.08,114.7,114.79,15303.0,114.5921,114.622,114.2435,114.3331,15303.0
2020-09-17 15:05:00,114.72,114.95,114.67,114.89,33778.0,114.2634,114.4925,114.2136,114.4327,33778.0
2020-09-17 15:10:00,114.89,115.22,114.89,115.21,23042.0,114.4327,114.7614,114.4327,114.7514,23042.0
2020-09-17 15:15:00,115.22,115.23,115.02,115.06,15809.0,114.7614,114.7714,114.5622,114.602,15809.0
2020-09-17 15:20:00,115.06,115.16,114.84,114.85,18275.0,114.602,114.7016,114.3829,114.3929,18275.0
2020-09-17 15:25:00,114.83,114.88,114.63,114.85,27138.0,114.373,114.4228,114.1738,114.3929,27138.0
2020-09-17 15:30:00,114.84,115.11,114.79,115.06,33087.0,114.3829,114.6518,114.3331,114.602,33087.0
2020-09-17 15:35:00,115.07,115.2,115.0,115.19,26131.0,114.612,114.7415,114.5423,114.7315,26131.0
2020-09-17 15:40:00,115.24,115.32,115.01,115.02,41107.0,114.7813,114.861,114.5522,114.5622,41107.0
2020-09-17 15:45:00,114.99,115.15,114.88,115.03,117197.0,114.5323,114.6917,114.4228,114.5722,117197.0
2020-09-17 15:50:00,115.03,115.24,114.95,115.09,142202.0,114.5722,114.7813,114.4925,114.6319,142202.0
2020-09-17 15:55:00,115.08,115.19,114.95,115.07,159216.0,114.622,114.7315,114.4925,114.612,159216.0
2020-09-18 09:30:00,115.57,115.9,114.89,115.23,175018.0,115.11,115.4387,114.4327,114.7714,175018.0
2020-09-18 09:35:00,115.23,115.42,114.75,114.81,49887.0,114.7714,114.9606,114.2933,114.353,49887.0
2020-09-18 09:40:00,114.8,115.17,114.74,114.99,26377.0,114.3431,114.7116,114.2833,114.5323,26377.0
2020-09-18 09:45:00,115.01,115.03,114.44,114.74,56344.0,114.5522,114.5722,113.9845,114.2833,56344.0
2020-09-18 09:50:00,114.78,115.32,114.53,115.29,42082.0,114.3232,114.861,114.0742,114.8311,42082.0
2020-09-18 09:55:00,115.25,115.35,115.02,115.21,13977.0,114.7913,114.8909,114.5622,114.7514,13977.0
2020-09-18 10:00:00,115.25,115.6,115.14,115.53,62381.0,114.7913,115.1399,114.6817,115.0702,62381.0
2020-09-18 10:05:00,115.52,115.75,115.25,115.67,24951.0,115.0602,115.2893,114.7913,115.2096,24951.0
2020-09-18 10:10:00,115.64,116.0,115.47,115.9,126491.0,115.1797,115.5383,115.0104,115.4387,126491.0
2020-09-18 10:15:00,115.87,116.11,115.72,115.73,147915.0,115.4088,115.6479,115.2594,115.2694,147915.0
2020-09-18 10:20:00,115.73,116.15,115.61,116.05,53207.0,115.2694,115.6877,115.1499,115.5881,53207.0
2020-09-18 10:25:00,116.07,116.07,115.5,115.73,38114.0,115.608,115.608,115.0403,115.2694,38114.0
2020-09-18 10:30:00,115.78,115.99,115.67,115.88,26648.0,115.3192,115.5283,115.2096,115.4188,26648.0
2020-09-18 10:35:00,115.87,115.94,115.67,115.73,25146.0,115.4088,115.4785,115.2096,115.2694,25146.0
2020-09-18 10:40:00,115.71,116.04,115.64,115.9,14728.0,115.2495,115.5781,115.1797,115.4387,14728.0
2020-09-18 10:45:00,115.91,115.91,115.54,115.64,29868.0,115.4487,115.4487,115.0801,115.1797,29868.0
2020-09-18 10:50:00,115.71,115.73,115.3,115.35,23938.0,115.2495,115.2694,114.8411,114.8909,23938.0
2020-09-18 10:55:00,115.36,115.56,115.32,115.46,29067.0,114.9008,115.1001,114.861,115.0004,29067.0
2020-09-18 11:00:00,115.47,115.55,115.23,115.4,46231.0,115.0104,115.0901,114.7714,114.9407,46231.0
2020-09-18 11:05:00,115.44,115.66,115.44,115.52,33514.0,114.9805,115.1997,114.9805,115.0602,33514.0
2020-09-18 11:10:00,115.51,115.59,115.32,115.59,42352.0,115.0502,115.1299,114.861,115.1299,42352.0
2020-09-18 11:15:00,115.6,115.72,115.36,115.37,26811.0,115.1399,115.2594,114.9008,114.9108,26811.0
2020-09-18 11:20:00,115.36,115.82,115.36,115.75,38886.0,114.9008,115.359,114.9008,115.2893,38886.0
2020-09-18 11:25:00,115.76,115.94,115.68,115.79,56096.0,115.2993,115.4785,115.2196,115.3291,56096.0
2020-09-18 11:30:00,115.78,115.78,115.53,115.54,30287.0,115.3192,115.3192,115.0702,115.0801,30287.0
2020-09-18 11:35:00,115.53,115.53,115.34,115.47,26320.0,115.0702,115.0702,114.8809,115.0104,26320.0
2020-09-18 11:40:00,115.49,115.5,115.18,115.23,22550.0,115.0303,115.0403,114.7216,114.7714,22550.0
2020-09-18 11:45:00,115.25,115.63,115.25,115.61,31268.0,114.7913,115.1698,114.7913,115.1499,31268.0
2020-09-18 11:50:00,115.63,115.63,115.38,115.51,50961.0,115.1698,115.1698,114.9208,115.0502,50961.0
2020-09-18 11:55:00,115.55,115.74,115.5,115.67,14514.0,115.0901,115.2793,115.0403,115.2096,14514.0
2020-09-18 12:00:00,115.65,115.8,115.56,115.69,16069.0,115.1897,115.3391,115.1001,115.2295,16069.0
2020-09-18 12:05:00,115.68,115.9,115.64,115.82,39593.0,115.2196,115.4387,115.1797,115.359,39593.0
2020-09-18 12:10:00,115.83,115.92,115.49,115.53,39845.0,115.369,115.4586,115.0303,115.0702,39845.0
2020-09-18 12:15:00,115.5,115.5,115.35,115.44,31440.0,115.0403,115.0403,114.8909,114.9805,31440.0
2020-09-18 12:20:00,115.43,115.49,115.22,115.37,23400.0,114.9706,115.0303,114.7614,114.9108,23400.0
2020-09-18 12:25:00,115.36,115.44,115.28,115.38,35024.0,114.9008,114.9805,114.8212,114.9208,35024.0
2020-09-18 12:30:00,115.37,115.46,114.95,115.06,38036.0,114.9108,115.0004,114.4925,114.602,38036.0
2020-09-18 12:35:00,115.08,115.14,114.92,114.96,26756.0,114.622,114.6817,114.4626,114.5024,26756.0
2020-09-18 12:40:00,114.95,115.01,114.8,114.97,51018.0,114.4925,114.5522,114.3431,114.5124,51018.0
2020-09-18 12:45:00,114.98,115.0,114.5,114.5,109727.0,114.5224,114.5423,114.0443,114.0443,109727.0
2020-09-18 12:50:00,114.49,114.77,114.42,114.65,54304.0,114.0343,114.3132,113.9646,114.1937,54304.0
2020-09-18 12:55:00,114.64,114.68,114.42,114.51,107795.0,114.1837,114.2236,113.9646,114.0542,107795.0
2020-09-18 13:00:00,114.52,114.56,114.32,114.5,80502.0,114.0642,114.104,113.865,114.0443,80502.0
2020-09-18 13:05:00,114.5,114.5,114.33,114.33,47843.0,114.0443,114.0443,113.8749,113.8749,47843.0
2020-09-18 13:10:00,114.36,114.52,114.29,114.48,36369.0,113.9048,114.0642,113.8351,114.0243,36369.0
2020-09-18 13:15:00,114.47,114.49,114.3,114.37,22835.0,114.0144,114.0343,113.8451,113.9148,22835.0
2020-09-18 13:20:00,114.39,114.39,114.03,114.03,26446.0,113.9347,113.9347,113.5761,113.5761,26446.0
2020-09-18 13:25:00,114.06,114.08,113.56,113.57,42556.0,113.606,113.6259,113.108,113.118,42556.0
2020-09-18 13:30:00,113.59,113.61,113.37,113.47,131801.0,113.1379,113.1578,112.9188,113.0184,131801.0
2020-09-18 13:35:00,113.44,113.5,113.16,113.49,58730.0,112.9885,113.0483,112.7096,113.0383,58730.0
2020-09-18 13:40:00,113.48,113.78,113.4,113.76,85439.0,113.0283,113.3271,112.9486,113.3072,85439.0
2020-09-18 13:45:00,113.75,114.04,113.66,114.0,27531.0,113.2973,113.5861,113.2076,113.5463,27531.0
2020-09-18 13:50:00,114.01,114.05,113.84,114.02,19095.0,113.5562,113.5961,113.3869,113.5662,19095.0
2020-09-18 13:55:00,114.06,114.28,114.04,114.28,31069.0,113.606,113.8251,113.5861,113.8251,31069.0
2020-09-18 14:00:00,114.26,114.38,114.09,114.3,55240.0,113.8052,113.9247,113.6359,113.8451,55240.0
2020-09-18 14:05:00,114.33,114.6,114.33,114.59,45389.0,113.8749,114.1439,113.8749,114.1339,45389.0
2020-09-18 14:10:00,114.57,114.74,114.52,114.6,42287.0,114.114,114.2833,114.0642,114.1439,42287.0
2020-09-18 14:15:00,114.59,114.65,114.45,114.53,36305.0,114.1339,114.1937,113.9945,114.0742,36305.0
2020-09-18 14:20:00,114.56,114.82,114.55,114.78,53324.0,114.104,114.363,114.0941,114.3232,53324.0
2020-09-18 14:25:00,114.79,114.91,114.74,114.79,56772.0,114.3331,114.4526,114.2833,114.3331,56772.0
2020-09-18 14:30:00,114.79,114.99,114.72,114.92,34608.0,114.3331,114.5323,114.2634,114.4626,34608.0
2020-09-18 14:35:00,114.91,115.08,114.86,115.03,61929.0,114.4526,114.622,114.4028,114.5722,61929.0
2020-09-18 14:40:00,115.02,115.09,114.69,114.75,37442.0,114.5622,114.6319,114.2335,114.2933,37442.0
2020-09-18 14:45:00,114.8,115.03,114.79,115.02,46640.0,114.3431,114.5722,114.3331,114.5622,46640.0
2020-09-18 14:50:00,115.02,115.02,114.75,114.99,30738.0,114.5622,114.5622,114.2933,114.5323,30738.0
2020-09-18 14:55:00,114.97,115.28,114.92,115.27,38356.0,114.5124,114.8212,114.4626,114.8112,38356.0
2020-09-18 15:00:00,115.28,115.44,115.17,115.4,39825.0,114.8212,114.9805,114.7116,114.9407,39825.0
2020-09-18 15:05:00,115.39,115.52,115.31,115.43,89600.0,114.9307,115.0602,114.851,114.9706,89600.0
2020-09-18 15:10:00,115.41,115.52,115.24,115.25,34740.0,114.9506,115.0602,114.7813,114.7913,34740.0
2020-09-18 15:15:00,115.26,115.37,115.19,115.35,46438.0,114.8012,114.9108,114.7315,114.8909,46438.0
2020-09-18 15:20:00,115.36,115.44,115.24,115.44,53414.0,114.9008,114.9805,114.7813,114.9805,53414.0
2020-09-18 15:25:00,115.45,115.5,115.33,115.43,45225.0,114.9905,115.0403,114.871,114.9706,45225.0
2020-09-18 15:30:00,115.43,115.58,115.29,115.48,204345.0,114.9706,115.12,114.8311,115.0204,204345.0
2020-09-18 15:35:00,115.49,115.71,115.41,115.69,186414.0,115.0303,115.2495,114.9506,115.2295,186414.0
2020-09-18 15:40:00,115.69,115.91,115.62,115.86,190781.0,115.2295,115.4487,115.1598,115.3989,190781.0
2020-09-18 15:45:00,115.86,115.96,115.82,115.88,226223.0,115.3989,115.4985,115.359,115.4188,226223.0
2020-09-18 15:50:00,115.91,116.18,115.82,116.18,292747.0,115.4487,115.7176,115.359,115.7176,292747.0
2020-09-18 15:55:00,116.17,116.33,116.12,116.24,397760.0,115.7076,115.867,115.6578,115.7773,397760.0
2020-09-21 09:30:00,114.31,114.57,113.12,113.2,237452.0,113.9454,114.2046,112.7592,112.839,237452.0
2020-09-21 09:35:00,113.24,113.47,112.14,112.83,421261.0,112.8789,113.1081,111.7824,112.4702,421261.0
2020-09-21 09:40:00,112.84,113.21,112.43,112.98,152181.0,112.4801,112.849,112.0714,112.6197,152181.0
2020-09-21 09:45:00,112.98,113.83,112.81,113.74,98784.0,112.6197,113.467,112.4502,113.3773,98784.0
2020-09-21 09:50:00,113.78,114.01,113.24,113.91,78313.0,113.4171,113.6464,112.8789,113.5467,78313.0
2020-09-21 09:55:00,113.9,114.44,113.6,114.36,40767.0,113.5368,114.075,113.2377,113.9953,40767.0
2020-09-21 10:00:00,114.38,114.43,113.25,113.58,83381.0,114.0152,114.0651,112.8888,113.2178,83381.0
2020-09-21 10:05:00,113.68,113.69,112.96,113.5,158950.0,113.3175,113.3274,112.5997,113.138,158950.0
2020-09-21 10:10:00,113.52,113.72,113.09,113.14,73577.0,113.158,113.3573,112.7293,112.7792,73577.0
2020-09-21 10:15:00,113.1,113.29,112.86,113.12,93450.0,112.7393,112.9287,112.5001,112.7592,93450.0
2020-09-21 10:20:00,113.11,113.29,112.38,112.65,135683.0,112.7493,112.9287,112.0216,112.2907,135683.0
2020-09-21 10:25:00,112.63,112.66,112.13,112.19,73353.0,112.2708,112.3007,111.7724,111.8322,73353.0
2020-09-21 10:30:00,112.19,112.35,111.96,111.99,127565.0,111.8322,111.9917,111.6029,111.6328,127565.0
2020-09-21 10:35:00,112.0,112.09,111.68,111.68,44371.0,111.6428,111.7325,111.3238,111.3238,44371.0
2020-09-21 10:40:00,111.64,111.92,111.56,111.71,81794.0,111.284,111.5631,111.2042,111.3537,81794.0
2020-09-21 10:45:00,111.73,112.18,111.69,112.15,123796.0,111.3737,111.8222,111.3338,111.7923,123796.0
2020-09-21 10:50:00,112.16,112.16,111.69,111.93,124442.0,111.8023,111.8023,111.3338,111.573,124442.0
2020-09-21 10:55:00,111.91,112.12,111.87,111.95,75066.0,111.5531,111.7624,111.5132,111.593,75066.0
2020-09-21 11:00:00,111.87,112.34,111.87,112.12,82254.0,111.5132,111.9817,111.5132,111.7624,82254.0
2020-09-21 11:05:00,112.11,112.3,112.04,112.23,49895.0,111.7525,111.9419,111.6827,111.8721,49895.0
2020-09-21 11:10:00,112.19,112.26,111.73,111.73,43699.0,111.8322,111.902,111.3737,111.3737,43699.0
2020-09-21 11:15:00,111.76,111.78,111.46,111.65,85317.0,111.4036,111.4235,111.1045,111.2939,85317.0
2020-09-21 11:20:00,111.65,111.77,111.48,111.6,29468.0,111.2939,111.4135,111.1245,111.2441,29468.0
2020-09-21 11:25:00,111.61,111.85,111.46,111.78,29548.0,111.2541,111.4933,111.1045,111.4235,29548.0
2020-09-21 11:30:00,111.78,112.0,111.44,111.45,28755.0,111.4235,111.6428,111.0846,111.0946,28755.0
2020-09-21 11:35:00,111.49,111.81,111.4,111.64,38388.0,111.1344,111.4534,111.0447,111.284,38388.0
2020-09-21 11:40:00,111.67,111.95,111.56,111.64,26946.0,111.3139,111.593,111.2042,111.284,26946.0
2020-09-21 11:45:00,111.64,112.0,111.61,112.0,64405.0,111.284,111.6428,111.2541,111.6428,64405.0
2020-09-21 11:50:00,112.0,112.21,111.89,112.09,51744.0,111.6428,111.8521,111.5332,111.7325,51744.0
2020-09-21 11:55:00,112.04,112.09,111.91,111.94,22747.0,111.6827,111.7325,111.5531,111.583,22747.0
2020-09-21 12:00:00,111.93,112.12,111.88,112.12,14895.0,111.573,111.7624,111.5232,111.7624,14895.0
2020-09-21 12:05:00,112.11,112.2,112.05,112.08,14331.0,111.7525,111.8422,111.6927,111.7226,14331.0
2020-09-21 12:10:00,111.98,112.13,111.81,111.84,13030.0,111.6229,111.7724,111.4534,111.4833,13030.0
2020-09-21 12:15:00,111.74,111.97,111.68,111.87,24112.0,111.3836,111.6129,111.3238,111.5132,24112.0
2020-09-21 12:20:00,111.92,111.95,111.54,111.58,35393.0,111.5631,111.593,111.1843,111.2241,35393.0
2020-09-21 12:25:00,111.58,111.86,111.55,111.65,12773.0,111.2241,111.5033,111.1942,111.2939,12773.0
2020-09-21 12:30:00,111.64,111.72,111.48,111.57,16687.0,111.284,111.3637,111.1245,111.2142,16687.0
2020-09-21 12:35:00,111.62,111.84,111.6,111.82,19510.0,111.264,111.4833,111.2441,111.4634,19510.0
2020-09-21 12:40:00,111.84,112.02,111.79,111.85,36030.0,111.4833,111.6627,111.4335,111.4933,36030.0
2020-09-21 12:45:00,111.84,111.86,111.45,111.63,53894.0,111.4833,111.5033,111.0946,111.274,53894.0
2020-09-21 12:50:00,111.64,111.8,111.59,111.71,13957.0,111.284,111.4434,111.2341,111.3537,13957.0
2020-09-21 12:55:00,111.74,111.77,111.56,111.77,12447.0,111.3836,111.4135,111.2042,111.4135,12447.0
2020-09-21 13:00:00,111.8,111.86,111.6,111.69,44147.0,111.4434,111.5033,111.2441,111.3338,44147.0
2020-09-21 13:05:00,111.68,111.84,111.62,111.76,40179.0,111.3238,111.4833,111.264,111.4036,40179.0
2020-09-21 13:10:00,111.73,111.88,111.67,111.87,52195.0,111.3737,111.5232,111.3139,111.5132,52195.0
2020-09-21 13:15:00,111.88,111.9,111.71,111.76,84469.0,111.5232,111.5431,111.3537,111.4036,84469.0
2020-09-21 13:20:00,111.79,112.07,111.78,112.07,18812.0,111.4335,111.7126,111.4235,111.7126,18812.0
2020-09-21 13:25:00,112.08,112.08,111.96,112.04,54616.0,111.7226,111.7226,111.6029,111.6827,54616.0
2020-09-21 13:30:00,112.02,112.02,111.76,111.79,55246.0,111.6627,111.6627,111.4036,111.4335,55246.0
2020-09-21 13:35:00,111.78,111.93,111.72,111.87,43725.0,111.4235,111.573,111.3637,111.5132,43725.0
2020-09-21 13:40:00,111.85,111.86,111.66,111.67,63890.0,111.4933,111.5033,111.3039,111.3139,63890.0
2020-09-21 13:45:00,111.67,111.67,111.47,111.57,79150.0,111.3139,111.3139,111.1145,111.2142,79150.0
2020-09-21 13:50:00,111.55,111.6,111.42,111.43,52377.0,111.1942,111.2441,111.0647,111.0746,52377.0
2020-09-21 13:55:00,111.4,111.47,111.3,111.36,69035.0,111.0447,111.1145,110.945,111.0049,69035.0
2020-09-21 14:00:00,111.33,111.42,111.25,111.34,57613.0,110.9749,111.0647,110.8952,110.9849,57613.0
2020-09-21 14:05:00,111.31,111.31,111.1,111.18,62713.0,110.955,110.955,110.7457,110.8254,62713.0
2020-09-21 14:10:00,111.17,111.24,110.94,111.1,109622.0,110.8155,110.8852,110.5862,110.7457,109622.0
2020-09-21 14:15:00,111.11,111.17,111.05,111.11,65069.0,110.7556,110.8155,110.6958,110.7556,65069.0
2020-09-21 14:20:00,111.12,111.3,111.1,111.15,76972.0,110.7656,110.945,110.7457,110.7955,76972.0
2020-09-21 14:25:00,111.09,111.29,111.09,111.18,73310.0,110.7357,110.9351,110.7357,110.8254,73310.0
2020-09-21 14:30:00,111.17,111.17,110.98,111.09,91874.0,110.8155,110.8155,110.6261,110.7357,91874.0
2020-09-21 14:35:00,111.07,111.12,110.95,111.11,80558.0,110.7158,110.7656,110.5962,110.7556,80558.0
2020-09-21 14:40:00,111.08,111.22,111.06,111.08,88431.0,110.7257,110.8653,110.7058,110.7257,88431.0
2020-09-21 14:45:00,111.08,111.19,111.02,111.14,100864.0,110.7257,110.8354,110.6659,110.7856,100864.0
2020-09-21 14:50:00,111.14,111.48,111.07,111.48,63493.0,110.7856,111.1245,110.7158,111.1245,63493.0
2020-09-21 14:55:00,111.48,111.75,111.48,111.72,57655.0,111.1245,111.3936,111.1245,111.3637,57655.0
2020-09-21 15:00:00,111.65,111.85,111.63,111.78,91882.0,111.2939,111.4933,111.274,111.4235,91882.0
2020-09-21 15:05:00,111.78,111.82,111.67,111.74,59640.0,111.4235,111.4634,111.3139,111.3836,59640.0
2020-09-21 15:10:00,111.74,111.79,111.63,111.66,97465.0,111.3836,111.4335,111.274,111.3039,97465.0
2020-09-21 15:15:00,111.67,111.78,111.57,111.67,87518.0,111.3139,111.4235,111.2142,111.3139,87518.0
2020-09-21 15:20:00,111.67,111.76,111.55,111.74,137274.0,111.3139,111.4036,111.1942,111.3836,137274.0
2020-09-21 15:25:00,111.74,111.77,111.62,111.72,98704.0,111.3836,111.4135,111.264,111.3637,98704.0
2020-09-21 15:30:00,111.73,111.82,111.37,111.61,149548.0,111.3737,111.4634,111.0148,111.2541,149548.0
2020-09-21 15:35:00,111.61,111.92,111.6,111.79,105780.0,111.2541,111.5631,111.2441,111.4335,105780.0
2020-09-21 15:40:00,111.81,112.0,111.73,111.96,105316.0,111.4534,111.6428,111.3737,111.6029,105316.0
2020-09-21 15:45:00,111.97,112.16,111.95,111.96,156426.0,111.6129,111.8023,111.593,111.6029,156426.0
2020-09-21 15:50:00,111.97,112.19,111.88,111.98,142822.0,111.6129,111.8322,111.5232,111.6229,142822.0
2020-09-21 15:55:00,111.98,112.07,111.81,112.02,301391.0,111.6229,111.7126,111.4534,111.6627,301391.0
2020-09-22 09:30:00,112.21,112.37,111.49,111.6,133792.0,111.8521,112.0116,111.1344,111.2441,133792.0
2020-09-22 09:35:00,111.56,112.08,111.46,111.78,45524.0,111.2042,111.7226,111.1045,111.4235,45524.0
2020-09-22 09:40:00,111.75,111.87,111.29,111.37,53006.0,111.3936,111.5132,110.9351,111.0148,53006.0
2020-09-22 09:45:00,111.34,111.46,110.84,110.89,166497.0,110.9849,111.1045,110.4865,110.5363,166497.0
2020-09-22 09:50:00,110.88,111.01,110.56,110.59,144742.0,110.5264,110.656,110.2074,110.2373,144742.0
2020-09-22 09:55:00,110.6,111.28,110.4,111.22,70248.0,110.2473,110.9251,110.0479,110.8653,70248.0
2020-09-22 10:00:00,111.22,111.3,110.68,110.86,79797.0,110.8653,110.945,110.327,110.5064,79797.0
2020-09-22 10:05:00,110.85,110.88,110.43,110.59,60660.0,110.4965,110.5264,110.0778,110.2373,60660.0
2020-09-22 10:10:00,110.57,110.81,110.22,110.29,116470.0,110.2174,110.4566,109.8685,109.9383,116470.0
2020-09-22 10:15:00,110.35,110.35,109.92,110.3,123978.0,109.9981,109.9981,109.5694,109.9482,123978.0
2020-09-22 10:20:00,110.31,110.5,109.94,110.08,97705.0,109.9582,110.1476,109.5894,109.7289,97705.0
2020-09-22 10:25:00,110.15,110.71,110.15,110.67,64966.0,109.7987,110.3569,109.7987,110.3171,64966.0
2020-09-22 10:30:00,110.72,110.8,110.57,110.7,19382.0,110.3669,110.4466,110.2174,110.347,19382.0
2020-09-22 10:35:00,110.73,110.94,110.66,110.84,87558.0,110.3769,110.5862,110.3071,110.4865,87558.0
2020-09-22 10:40:00,110.84,110.86,110.37,110.38,36806.0,110.4865,110.5064,110.018,110.028,36806.0
2020-09-22 10:45:00,110.29,110.42,110.06,110.16,56260.0,109.9383,110.0678,109.709,109.8087,56260.0
2020-09-22 10:50:00,110.18,110.42,110.01,110.01,41758.0,109.8286,110.0678,109.6592,109.6592,41758.0
2020-09-22 10:55:00,110.06,110.08,109.45,109.45,82950.0,109.709,109.7289,109.1009,109.1009,82950.0
2020-09-22 11:00:00,109.45,109.68,109.4,109.59,54725.0,109.1009,109.3302,109.0511,109.2405,54725.0
2020-09-22 11:05:00,109.66,110.25,109.53,110.23,95510.0,109.3103,109.8984,109.1807,109.8785,95510.0
2020-09-22 11:10:00,110.3,110.34,109.97,110.23,23230.0,109.9482,109.9881,109.6193,109.8785,23230.0
2020-09-22 11:15:00,110.19,110.54,110.11,110.48,25266.0,109.8386,110.1875,109.7588,110.1277,25266.0
2020-09-22 11:20:00,110.5,110.55,110.36,110.51,14373.0,110.1476,110.1974,110.008,110.1576,14373.0
2020-09-22 11:25:00,110.58,110.59,110.35,110.48,14342.0,110.2273,110.2373,109.9981,110.1277,14342.0
2020-09-22 11:30:00,110.51,110.61,110.28,110.3,22728.0,110.1576,110.2572,109.9283,109.9482,22728.0
2020-09-22 11:35:00,110.28,110.69,110.19,110.68,23096.0,109.9283,110.337,109.8386,110.327,23096.0
2020-09-22 11:40:00,110.69,110.86,110.61,110.61,38344.0,110.337,110.5064,110.2572,110.2572,38344.0
2020-09-22 11:45:00,110.63,111.05,110.63,110.95,40445.0,110.2772,110.6958,110.2772,110.5962,40445.0
2020-09-22 11:50:00,110.96,110.99,110.77,110.93,20654.0,110.6061,110.636,110.4167,110.5762,20654.0
2020-09-22 11:55:00,110.96,111.34,110.9,111.21,68556.0,110.6061,110.9849,110.5463,110.8553,68556.0
2020-09-22 12:00:00,111.19,111.34,111.13,111.22,17409.0,110.8354,110.9849,110.7756,110.8653,17409.0
2020-09-22 12:05:00,111.28,111.3,111.1,111.1,24498.0,110.9251,110.945,110.7457,110.7457,24498.0
2020-09-22 12:10:00,111.11,111.31,111.04,111.29,38449.0,110.7556,110.955,110.6859,110.9351,38449.0
2020-09-22 12:15:00,111.3,111.33,111.07,111.11,25169.0,110.945,110.9749,110.7158,110.7556,25169.0
2020-09-22 12:20:00,111.08,111.18,111.01,111.1,10502.0,110.7257,110.8254,110.656,110.7457,10502.0
2020-09-22 12:25:00,111.13,111.22,110.93,111.22,12586.0,110.7756,110.8653,110.5762,110.8653,12586.0
2020-09-22 12:30:00,111.24,111.37,111.24,111.31,27788.0,110.8852,111.0148,110.8852,110.955,27788.0
2020-09-22 12:35:00,111.24,111.33,111.17,111.29,14967.0,110.8852,110.9749,110.8155,110.9351,14967.0
2020-09-22 12:40:00,111.34,111.49,111.33,111.48,22762.0,110.9849,111.1344,110.9749,111.1245,22762.0
2020-09-22 12:45:00,111.49,111.5,111.2,111.25,37938.0,111.1344,111.1444,110.8454,110.8952,37938.0
2020-09-22 12:50:00,111.25,111.27,111.1,111.17,17744.0,110.8952,110.9151,110.7457,110.8155,17744.0
2020-09-22 12:55:00,111.2,111.33,111.02,111.31,15054.0,110.8454,110.9749,110.6659,110.955,15054.0
2020-09-22 13:00:00,111.31,111.34,111.18,111.26,22673.0,110.955,110.9849,110.8254,110.9052,22673.0
2020-09-22 13:05:00,111.22,111.45,111.11,111.45,13343.0,110.8653,111.0946,110.7556,111.0946,13343.0
2020-09-22 13:10:00,111.44,111.52,111.37,111.49,24913.0,111.0846,111.1643,111.0148,111.1344,24913.0
2020-09-22 13:15:00,111.47,111.63,111.47,111.62,22081.0,111.1145,111.274,111.1145,111.264,22081.0
2020-09-22 13:20:00,111.61,111.71,111.59,111.66,18966.0,111.2541,111.3537,111.2341,111.3039,18966.0
2020-09-22 13:25:00,111.66,111.71,111.56,111.59,42580.0,111.3039,111.3537,111.2042,111.2341,42580.0
2020-09-22 13:30:00,111.58,111.63,111.43,111.5,23900.0,111.2241,111.274,111.0746,111.1444,23900.0
2020-09-22 13:35:00,111.49,111.64,111.44,111.64,19410.0,111.1344,111.284,111.0846,111.284,19410.0
2020-09-22 13:40:00,111.64,111.87,111.64,111.83,43315.0,111.284,111.5132,111.284,111.4734,43315.0
2020-09-22 13:45:00,111.85,112.17,111.85,112.17,73705.0,111.4933,111.8123,111.4933,111.8123,73705.0
2020-09-22 13:50:00,112.14,112.28,112.09,112.24,53504.0,111.7824,111.9219,111.7325,111.882,53504.0
2020-09-22 13:55:00,112.2,112.25,112.06,112.22,40621.0,111.8422,111.892,111.7026,111.8621,40621.0
2020-09-22 14:00:00,112.22,112.42,112.22,112.38,60822.0,111.8621,112.0615,111.8621,112.0216,60822.0
2020-09-22 14:05:00,112.37,112.4,112.18,112.18,55314.0,112.0116,112.0415,111.8222,111.8222,55314.0
2020-09-22 14:10:00,112.16,112.41,112.01,112.39,45086.0,111.8023,112.0515,111.6528,112.0316,45086.0
2020-09-22 14:15:00,112.38,112.49,112.28,112.46,46341.0,112.0216,112.1312,111.9219,112.1013,46341.0
2020-09-22 14:20:00,112.44,112.44,112.15,112.19,43132.0,112.0814,112.0814,111.7923,111.8322,43132.0
2020-09-22 14:25:00,112.19,112.37,112.12,112.16,20488.0,111.8322,112.0116,111.7624,111.8023,20488.0
2020-09-22 14:30:00,112.17,112.44,112.17,112.32,48678.0,111.8123,112.0814,111.8123,111.9618,48678.0
2020-09-22 14:35:00,112.32,112.73,112.32,112.65,40770.0,111.9618,112.3705,111.9618,112.2907,40770.0
2020-09-22 14:40:00,112.6,112.72,112.52,112.62,32242.0,112.2409,112.3605,112.1612,112.2608,32242.0
2020-09-22 14:45:00,112.63,112.65,112.46,112.6,32417.0,112.2708,112.2907,112.1013,112.2409,32417.0
2020-09-22 14:50:00,112.58,112.73,112.42,112.43,53528.0,112.221,112.3705,112.0615,112.0714,53528.0
2020-09-22 14:55:00,112.42,112.58,112.35,112.41,119135.0,112.0615,112.221,111.9917,112.0515,119135.0
2020-09-22 15:00:00,112.43,112.46,112.31,112.44,46380.0,112.0714,112.1013,111.9518,112.0814,46380.0
2020-09-22 15:05:00,112.37,112.61,112.36,112.44,23653.0,112.0116,112.2509,112.0017,112.0814,23653.0
2020-09-22 15:10:00,112.44,112.52,112.31,112.32,46589.0,112.0814,112.1612,111.9518,111.9618,46589.0
2020-09-22 15:15:00,112.31,112.4,112.15,112.38,48927.0,111.9518,112.0415,111.7923,112.0216,48927.0
2020-09-22 15:20:00,112.4,112.42,112.25,112.31,71976.0,112.0415,112.0615,111.892,111.9518,71976.0
2020-09-22 15:25:00,112.31,112.48,112.31,112.43,73278.0,111.9518,112.1213,111.9518,112.0714,73278.0
2020-09-22 15:30:00,112.44,112.44,112.14,112.3,45473.0,112.0814,112.0814,111.7824,111.9419,45473.0
2020-09-22 15:35:00,112.34,112.39,112.22,112.32,54564.0,111.9817,112.0316,111.8621,111.9618,54564.0
2020-09-22 15:40:00,112.3,112.5,112.3,112.41,97773.0,111.9419,112.1412,111.9419,112.0515,97773.0
2020-09-22 15:45:00,112.4,112.77,112.39,112.77,134279.0,112.0415,112.4104,112.0316,112.4104,134279.0
2020-09-22 15:50:00,112.77,112.8,112.59,112.8,148885.0,112.4104,112.4403,112.2309,112.4403,148885.0
2020-09-22 15:55:00,112.8,112.84,112.65,112.67,216417.0,112.4403,112.4801,112.2907,112.3107,216417.0
2020-09-23 09:30:00,112.72,113.05,111.65,111.76,216442.0,112.3605,112.6895,111.2939,111.4036,216442.0
2020-09-23 09:35:00,111.69,112.16,111.36,111.8,88313.0,111.3338,111.8023,111.0049,111.4434,88313.0
2020-09-23 09:40:00,111.74,112.35,111.7,112.1,45559.0,111.3836,111.9917,111.3438,111.7425,45559.0
2020-09-23 09:45:00,112.0,112.1,111.77,111.87,25913.0,111.6428,111.7425,111.4135,111.5132,25913.0
2020-09-23 09:50:00,111.86,112.02,111.79,111.87,47940.0,111.5033,111.6627,111.4335,111.5132,47940.0
2020-09-23 09:55:00,111.86,112.21,111.85,112.18,25101.0,111.5033,111.8521,111.4933,111.8222,25101.0
2020-09-23 10:00:00,112.2,112.4,112.09,112.4,40256.0,111.8422,112.0415,111.7325,112.0415,40256.0
2020-09-23 10:05:00,112.38,112.38,111.77,111.78,74887.0,112.0216,112.0216,111.4135,111.4235,74887.0
2020-09-23 10:10:00,111.76,111.93,111.69,111.92,35507.0,111.4036,111.573,111.3338,111.5631,35507.0
2020-09-23 10:15:00,111.94,111.94,111.62,111.77,11255.0,111.583,111.583,111.264,111.4135,11255.0
2020-09-23 10:20:00,111.75,111.75,111.12,111.26,126656.0,111.3936,111.3936,110.7656,110.9052,126656.0
2020-09-23 10:25:00,111.23,111.69,111.22,111.69,16694.0,110.8753,111.3338,110.8653,111.3338,16694.0
2020-09-23 10:30:00,111.65,112.15,111.64,112.15,35742.0,111.2939,111.7923,111.284,111.7923,35742.0
2020-09-23 10:35:00,112.13,112.13,111.53,111.56,118684.0,111.7724,111.7724,111.1743,111.2042,118684.0
2020-09-23 10:40:00,111.6,112.09,111.6,111.98,31182.0,111.2441,111.7325,111.2441,111.6229,31182.0
2020-09-23 10:45:00,111.99,112.41,111.92,112.4,49448.0,111.6328,112.0515,111.5631,112.0415,49448.0
2020-09-23 10:50:00,112.41,112.59,112.33,112.43,51669.0,112.0515,112.2309,111.9718,112.0714,51669.0
2020-09-23 10:55:00,112.43,112.57,112.24,112.29,64770.0,112.0714,112.211,111.882,111.9319,64770.0
2020-09-23 11:00:00,112.29,112.69,112.29,112.63,24316.0,111.9319,112.3306,111.9319,112.2708,24316.0
2020-09-23 11:05:00,112.71,112.93,112.71,112.9,24366.0,112.3505,112.5698,112.3505,112.5399,24366.0
2020-09-23 11:10:00,112.9,112.96,112.71,112.75,28655.0,112.5399,112.5997,112.3505,112.3904,28655.0
2020-09-23 11:15:00,112.78,112.98,112.67,112.77,36792.0,112.4203,112.6197,112.3107,112.4104,36792.0
2020-09-23 11:20:00,112.72,112.83,112.47,112.49,27499.0,112.3605,112.4702,112.1113,112.1312,27499.0
2020-09-23 11:25:00,112.46,112.56,112.26,112.38,27791.0,112.1013,112.201,111.902,112.0216,27791.0
2020-09-23 11:30:00,112.35,112.41,112.03,112.14,30625.0,111.9917,112.0515,111.6727,111.7824,30625.0
2020-09-23 11:35:00,112.12,112.28,111.99,112.26,30076.0,111.7624,111.9219,111.6328,111.902,30076.0
2020-09-23 11:40:00,112.23,112.23,111.97,112.1,37686.0,111.8721,111.8721,111.6129,111.7425,37686.0
2020-09-23 11:45:00,112.03,112.06,111.59,111.66,81775.0,111.6727,111.7026,111.2341,111.3039,81775.0
2020-09-23 11:50:00,111.65,111.73,111.41,111.41,76560.0,111.2939,111.3737,111.0547,111.0547,76560.0
2020-09-23 11:55:00,111.4,111.56,111.23,111.23,231239.0,111.0447,111.2042,110.8753,110.8753,231239.0
2020-09-23 12:00:00,111.23,111.43,111.08,111.28,127262.0,110.8753,111.0746,110.7257,110.9251,127262.0
2020-09-23 12:05:00,111.28,111.59,111.21,111.59,68548.0,110.9251,111.2341,110.8553,111.2341,68548.0
2020-09-23 12:10:00,111.57,111.63,111.45,111.56,41449.0,111.2142,111.274,111.0946,111.2042,41449.0
2020-09-23 12:15:00,111.57,111.8,111.56,111.65,20168.0,111.2142,111.4434,111.2042,111.2939,20168.0
2020-09-23 12:20:00,111.7,111.74,111.5,111.66,18986.0,111.3438,111.3836,111.1444,111.3039,18986.0
2020-09-23 12:25:00,111.73,111.87,111.67,111.86,46133.0,111.3737,111.5132,111.3139,111.5033,46133.0
2020-09-23 12:30:00,111.84,111.94,111.76,111.8,20018.0,111.4833,111.583,111.4036,111.4434,20018.0
2020-09-23 12:35:00,111.77,112.03,111.71,112.03,15029.0,111.4135,111.6727,111.3537,111.6727,15029.0
2020-09-23 12:40:00,112.02,112.41,112.01,112.4,42367.0,111.6627,112.0515,111.6528,112.0415,42367.0
2020-09-23 12:45:00,112.4,112.41,112.15,112.24,29614.0,112.0415,112.0515,111.7923,111.882,29614.0
2020-09-23 12:50:00,112.21,112.27,112.15,112.18,20118.0,111.8521,111.9119,111.7923,111.8222,20118.0
2020-09-23 12:55:00,112.18,112.33,112.16,112.29,9428.0,111.8222,111.9718,111.8023,111.9319,9428.0
2020-09-23 13:00:00,112.26,112.26,111.93,111.93,28054.0,111.902,111.902,111.573,111.573,28054.0
2020-09-23 13:05:00,111.91,111.96,111.79,111.93,13812.0,111.5531,111.6029,111.4335,111.573,13812.0
2020-09-23 13:10:00,111.96,112.0,111.84,111.9,23249.0,111.6029,111.6428,111.4833,111.5431,23249.0
2020-09-23 13:15:00,111.91,111.93,111.7,111.71,63407.0,111.5531,111.573,111.3438,111.3537,63407.0
2020-09-23 13:20:00,111.69,111.85,111.68,111.72,16203.0,111.3338,111.4933,111.3238,111.3637,16203.0
2020-09-23 13:25:00,111.69,111.69,111.34,111.4,29628.0,111.3338,111.3338,110.9849,111.0447,29628.0
2020-09-23 13:30:00,111.4,111.55,111.34,111.46,20989.0,111.0447,111.1942,110.9849,111.1045,20989.0
2020-09-23 13:35:00,111.44,111.51,111.39,111.43,18048.0,111.0846,111.1544,111.0348,111.0746,18048.0
2020-09-23 13:40:00,111.46,111.47,111.3,111.31,19761.0,111.1045,111.1145,110.945,110.955,19761.0
2020-09-23 13:45:00,111.3,111.32,111.09,111.26,21933.0,110.945,110.965,110.7357,110.9052,21933.0
2020-09-23 13:50:00,111.2,111.28,111.08,111.14,50801.0,110.8454,110.9251,110.7257,110.7856,50801.0
2020-09-23 13:55:00,111.16,111.24,110.93,110.95,70308.0,110.8055,110.8852,110.5762,110.5962,70308.0
2020-09-23 14:00:00,110.95,110.96,110.53,110.73,75432.0,110.5962,110.6061,110.1775,110.3769,75432.0
2020-09-23 14:05:00,110.71,110.81,110.58,110.67,48257.0,110.3569,110.4566,110.2273,110.3171,48257.0
2020-09-23 14:10:00,110.64,110.65,110.36,110.64,63566.0,110.2871,110.2971,110.008,110.2871,63566.0
2020-09-23 14:15:00,110.6,110.62,109.96,109.98,42595.0,110.2473,110.2672,109.6093,109.6293,42595.0
2020-09-23 14:20:00,109.99,110.25,109.89,109.93,89565.0,109.6392,109.8984,109.5395,109.5794,89565.0
2020-09-23 14:25:00,109.87,110.34,109.78,110.14,81049.0,109.5196,109.9881,109.4299,109.7887,81049.0
2020-09-23 14:30:00,110.15,110.22,109.86,110.22,86660.0,109.7987,109.8685,109.5096,109.8685,86660.0
2020-09-23 14:35:00,110.24,110.42,110.15,110.26,28576.0,109.8884,110.0678,109.7987,109.9084,28576.0
2020-09-23 14:40:00,110.24,110.25,109.93,110.07,96337.0,109.8884,109.8984,109.5794,109.719,96337.0
2020-09-23 14:45:00,110.06,110.13,109.78,109.95,73039.0,109.709,109.7788,109.4299,109.5993,73039.0
2020-09-23 14:50:00,109.95,110.33,109.95,110.04,33746.0,109.5993,109.9781,109.5993,109.6891,33746.0
2020-09-23 14:55:00,110.02,110.1,109.68,109.72,376263.0,109.6691,109.7489,109.3302,109.3701,376263.0
2020-09-23 15:00:00,109.73,109.82,109.33,109.35,175923.0,109.38,109.4698,108.9813,109.0013,175923.0
2020-09-23 15:05:00,109.35,109.64,109.17,109.64,97298.0,109.0013,109.2903,108.8218,109.2903,97298.0
2020-09-23 15:10:00,109.57,109.87,109.56,109.78,139111.0,109.2206,109.5196,109.2106,109.4299,139111.0
2020-09-23 15:15:00,109.74,109.83,109.46,109.81,100997.0,109.39,109.4797,109.1109,109.4598,100997.0
2020-09-23 15:20:00,109.79,109.87,109.65,109.68,72521.0,109.4399,109.5196,109.3003,109.3302,72521.0
2020-09-23 15:25:00,109.7,109.86,109.45,109.76,104750.0,109.3501,109.5096,109.1009,109.41,104750.0
2020-09-23 15:30:00,109.74,109.87,109.6,109.72,42924.0,109.39,109.5196,109.2505,109.3701,42924.0
2020-09-23 15:35:00,109.71,109.8,109.61,109.79,78500.0,109.3601,109.4498,109.2604,109.4399,78500.0
2020-09-23 15:40:00,109.81,109.95,109.65,109.72,171449.0,109.4598,109.5993,109.3003,109.3701,171449.0
2020-09-23 15:45:00,109.71,109.72,109.29,109.38,124221.0,109.3601,109.3701,108.9415,109.0312,124221.0
2020-09-23 15:50:00,109.31,109.33,109.02,109.06,193587.0,108.9614,108.9813,108.6723,108.7122,193587.0
2020-09-23 15:55:00,109.05,109.2,108.97,109.14,285095.0,108.7022,108.8517,108.6225,108.7919,285095.0
2020-09-24 09:30:00,108.08,108.41,106.97,106.97,198986.0,107.7353,108.0643,106.6289,106.6289,198986.0
2020-09-24 09:35:00,106.97,107.0,105.89,106.15,405876.0,106.6289,106.6588,105.5523,105.8115,405876.0
2020-09-24 09:40:00,106.14,106.74,105.95,106.66,181631.0,105.8015,106.3996,105.6121,106.3198,181631.0
2020-09-24 09:45:00,106.62,107.1,106.43,107.07,129171.0,106.28,106.7584,106.0906,106.7285,129171.0
2020-09-24 09:50:00,107.1,107.33,106.81,107.3,147664.0,106.7584,106.9877,106.4694,106.9578,147664.0
2020-09-24 09:55:00,107.35,107.38,106.95,107.13,40361.0,107.0076,107.0375,106.6089,106.7883,40361.0
2020-09-24 10:00:00,107.23,107.89,107.23,107.75,42178.0,106.888,107.5459,106.888,107.4064,42178.0
2020-09-24 10:05:00,107.77,108.12,107.77,108.1,33418.0,107.4263,107.7752,107.4263,107.7552,33418.0
2020-09-24 10:10:00,108.06,108.07,107.57,107.67,29747.0,107.7154,107.7253,107.2269,107.3266,29747.0
2020-09-24 10:15:00,107.75,107.92,107.54,107.58,71535.0,107.4064,107.5758,107.197,107.2369,71535.0
2020-09-24 10:20:00,107.48,107.49,106.86,106.86,44945.0,107.1372,107.1472,106.5192,106.5192,44945.0
2020-09-24 10:25:00,106.85,106.92,106.5,106.63,101974.0,106.5092,106.579,106.1604,106.2899,101974.0
2020-09-24 10:30:00,106.7,106.72,106.16,106.25,71327.0,106.3597,106.3796,105.8214,105.9111,71327.0
2020-09-24 10:35:00,106.25,106.67,106.07,106.6,119384.0,105.9111,106.3298,105.7317,106.26,119384.0
2020-09-24 10:40:00,106.56,107.12,106.56,106.83,74499.0,106.2202,106.7784,106.2202,106.4893,74499.0
2020-09-24 10:45:00,106.84,107.73,106.8,107.41,91807.0,106.4993,107.3864,106.4594,107.0674,91807.0
2020-09-24 10:50:00,107.3,107.72,107.04,107.62,80712.0,106.9578,107.3765,106.6986,107.2768,80712.0
2020-09-24 10:55:00,107.61,107.92,107.5,107.87,43621.0,107.2668,107.5758,107.1572,107.526,43621.0
2020-09-24 11:00:00,107.84,108.09,107.64,107.67,42204.0,107.4961,107.7453,107.2967,107.3266,42204.0
2020-09-24 11:05:00,107.68,107.74,106.81,106.95,69324.0,107.3366,107.3964,106.4694,106.6089,69324.0
2020-09-24 11:10:00,106.97,107.54,106.93,107.54,25930.0,106.6289,107.197,106.589,107.197,25930.0
2020-09-24 11:15:00,107.63,107.66,107.07,107.29,47422.0,107.2867,107.3167,106.7285,106.9478,47422.0
2020-09-24 11:20:00,107.17,107.87,107.08,107.8,65740.0,106.8282,107.526,106.7385,107.4562,65740.0
2020-09-24 11:25:00,107.8,107.94,107.8,107.83,30225.0,107.4562,107.5958,107.4562,107.4861,30225.0
2020-09-24 11:30:00,107.8,108.32,107.8,108.24,73492.0,107.4562,107.9745,107.4562,107.8948,73492.0
2020-09-24 11:35:00,108.19,108.62,108.19,108.45,45241.0,107.845,108.2736,107.845,108.1041,45241.0
2020-09-24 11:40:00,108.46,108.79,108.45,108.53,27080.0,108.1141,108.443,108.1041,108.1839,27080.0
2020-09-24 11:45:00,108.51,108.58,107.95,107.99,80469.0,108.1639,108.2337,107.6057,107.6456,80469.0
2020-09-24 11:50:00,107.95,108.11,107.95,108.04,11950.0,107.6057,107.7652,107.6057,107.6954,11950.0
2020-09-24 11:55:00,108.01,108.72,108.01,108.72,27236.0,107.6655,108.3733,107.6655,108.3733,27236.0
2020-09-24 12:00:00,108.75,108.75,108.51,108.73,59950.0,108.4032,108.4032,108.1639,108.3832,59950.0
2020-09-24 12:05:00,108.73,108.93,108.7,108.9,50234.0,108.3832,108.5826,108.3533,108.5527,50234.0
2020-09-24 12:10:00,108.91,109.11,108.84,109.02,96954.0,108.5627,108.762,108.4929,108.6723,96954.0
2020-09-24 12:15:00,109.01,109.3,108.95,109.01,82788.0,108.6623,108.9514,108.6025,108.6623,82788.0
2020-09-24 12:20:00,109.03,109.18,108.85,108.89,70967.0,108.6823,108.8318,108.5029,108.5427,70967.0
2020-09-24 12:25:00,108.9,109.18,108.86,108.96,30525.0,108.5527,108.8318,108.5128,108.6125,30525.0
2020-09-24 12:30:00,108.99,109.0,108.23,108.31,79847.0,108.6424,108.6524,107.8848,107.9646,79847.0
2020-09-24 12:35:00,108.32,108.65,108.32,108.43,12754.0,107.9745,108.3035,107.9745,108.0842,12754.0
2020-09-24 12:40:00,108.42,108.49,108.18,108.34,40217.0,108.0742,108.144,107.835,107.9945,40217.0
2020-09-24 12:45:00,108.34,108.57,108.31,108.53,13710.0,107.9945,108.2237,107.9646,108.1839,13710.0
2020-09-24 12:50:00,108.54,108.68,108.44,108.59,26258.0,108.1938,108.3334,108.0942,108.2437,26258.0
2020-09-24 12:55:00,108.61,109.07,108.61,109.05,36268.0,108.2636,108.7222,108.2636,108.7022,36268.0
2020-09-24 13:00:00,109.04,109.1,108.87,109.0,12149.0,108.6922,108.7521,108.5228,108.6524,12149.0
2020-09-24 13:05:00,108.98,109.02,108.84,108.96,7200.0,108.6324,108.6723,108.4929,108.6125,7200.0
2020-09-24 13:10:00,108.97,109.38,108.97,109.3,46240.0,108.6225,109.0312,108.6225,108.9514,46240.0
2020-09-24 13:15:00,109.28,109.46,109.01,109.05,38539.0,108.9315,109.1109,108.6623,108.7022,38539.0
2020-09-24 13:20:00,109.06,109.21,108.98,109.0,14337.0,108.7122,108.8617,108.6324,108.6524,14337.0
2020-09-24 13:25:00,109.0,109.33,108.92,109.32,20027.0,108.6524,108.9813,108.5726,108.9714,20027.0
2020-09-24 13:30:00,109.35,109.42,109.28,109.29,19622.0,109.0013,109.071,108.9315,108.9415,19622.0
2020-09-24 13:35:00,109.27,109.27,108.97,109.12,27571.0,108.9215,108.9215,108.6225,108.772,27571.0
2020-09-24 13:40:00,109.15,109.36,109.13,109.28,19365.0,108.8019,109.0112,108.782,108.9315,19365.0
2020-09-24 13:45:00,109.29,109.41,109.13,109.13,19855.0,108.9415,109.0611,108.782,108.782,19855.0
2020-09-24 13:50:00,109.18,109.29,109.12,109.12,11937.0,108.8318,108.9415,108.772,108.772,11937.0
2020-09-24 13:55:00,109.09,109.22,108.82,108.87,24518.0,108.7421,108.8717,108.473,108.5228,24518.0
2020-09-24 14:00:00,108.89,108.96,108.73,108.88,16025.0,108.5427,108.6125,108.3832,108.5328,16025.0
2020-09-24 14:05:00,108.87,108.92,108.59,108.61,81347.0,108.5228,108.5726,108.2437,108.2636,81347.0
2020-09-24 14:10:00,108.62,108.75,108.56,108.69,19677.0,108.2736,108.4032,108.2138,108.3434,19677.0
2020-09-24 14:15:00,108.73,108.88,108.25,108.25,21293.0,108.3832,108.5328,107.9048,107.9048,21293.0
2020-09-24 14:20:00,108.25,108.29,107.9,108.11,99592.0,107.9048,107.9446,107.5559,107.7652,99592.0
2020-09-24 14:25:00,108.09,108.29,108.0,108.19,36271.0,107.7453,107.9446,107.6556,107.845,36271.0
2020-09-24 14:30:00,108.24,108.4,108.09,108.27,19425.0,107.8948,108.0543,107.7453,107.9247,19425.0
2020-09-24 14:35:00,108.26,108.46,108.13,108.42,10900.0,107.9147,108.1141,107.7852,108.0742,10900.0
2020-09-24 14:40:00,108.45,108.75,108.41,108.61,40780.0,108.1041,108.4032,108.0643,108.2636,40780.0
2020-09-24 14:45:00,108.63,108.64,108.11,108.12,28668.0,108.2836,108.2935,107.7652,107.7752,28668.0
2020-09-24 14:50:00,108.14,108.29,108.05,108.11,30896.0,107.7951,107.9446,107.7054,107.7652,30896.0
2020-09-24 14:55:00,108.1,108.24,107.7,107.71,42166.0,107.7552,107.8948,107.3565,107.3665,42166.0
2020-09-24 15:00:00,107.75,107.87,107.33,107.34,136244.0,107.4064,107.526,106.9877,106.9977,136244.0
2020-09-24 15:05:00,107.36,107.76,107.35,107.72,96725.0,107.0176,107.4163,107.0076,107.3765,96725.0
2020-09-24 15:10:00,107.71,107.94,107.55,107.93,60866.0,107.3665,107.5958,107.207,107.5858,60866.0
2020-09-24 15:15:00,107.86,107.89,107.47,107.47,116083.0,107.516,107.5459,107.1273,107.1273,116083.0
2020-09-24 15:20:00,107.47,107.53,107.01,107.08,95946.0,107.1273,107.1871,106.6687,106.7385,95946.0
2020-09-24 15:25:00,107.08,107.18,106.94,107.06,115334.0,106.7385,106.8382,106.5989,106.7186,115334.0
2020-09-24 15:30:00,107.05,107.33,106.96,107.22,76497.0,106.7086,106.9877,106.6189,106.8781,76497.0
2020-09-24 15:35:00,107.21,107.56,106.92,107.55,92458.0,106.8681,107.217,106.579,107.207,92458.0
2020-09-24 15:40:00,107.56,107.76,107.44,107.7,63595.0,107.217,107.4163,107.0974,107.3565,63595.0
2020-09-24 15:45:00,107.68,108.19,107.62,107.68,69007.0,107.3366,107.845,107.2768,107.3366,69007.0
2020-09-24 15:50:00,107.63,107.96,107.55,107.96,68182.0,107.2867,107.6157,107.207,107.6157,68182.0
2020-09-24 15:55:00,108.0,108.08,107.78,107.97,420377.0,107.6556,107.7353,107.4363,107.6257,420377.0
2020-09-25 09:30:00,108.04,108.65,107.72,108.61,129969.0,107.6954,108.3035,107.3765,108.2636,129969.0
2020-09-25 09:35:00,108.6,108.73,108.06,108.44,51736.0,108.2537,108.3832,107.7154,108.0942,51736.0
2020-09-25 09:40:00,108.45,109.05,108.19,108.24,157897.0,108.1041,108.7022,107.845,107.8948,157897.0
2020-09-25 09:45:00,108.3,108.41,107.79,108.21,119808.0,107.9546,108.0643,107.4462,107.8649,119808.0
2020-09-25 09:50:00,108.23,109.03,107.97,108.99,220103.0,107.8848,108.6823,107.6257,108.6424,220103.0
2020-09-25 09:55:00,109.03,109.36,108.63,109.29,138923.0,108.6823,109.0112,108.2836,108.9415,138923.0
2020-09-25 10:00:00,109.35,109.45,108.99,109.19,53395.0,109.0013,109.1009,108.6424,108.8418,53395.0
2020-09-25 10:05:00,109.23,109.65,109.22,109.39,31089.0,108.8816,109.3003,108.8717,109.0411,31089.0
2020-09-25 10:10:00,109.42,109.53,109.12,109.31,110470.0,109.071,109.1807,108.772,108.9614,110470.0
2020-09-25 10:15:00,109.3,110.07,109.09,110.01,129567.0,108.9514,109.719,108.7421,109.6592,129567.0
2020-09-25 10:20:00,110.04,110.31,109.99,110.06,69881.0,109.6891,109.9582,109.6392,109.709,69881.0
2020-09-25 10:25:00,110.06,110.14,109.68,109.69,51020.0,109.709,109.7887,109.3302,109.3402,51020.0
2020-09-25 10:30:00,109.72,109.92,109.44,109.81,72796.0,109.3701,109.5694,109.091,109.4598,72796.0
2020-09-25 10:35:00,109.78,110.0,109.68,110.0,34649.0,109.4299,109.6492,109.3302,109.6492,34649.0
2020-09-25 10:40:00,110.03,110.18,109.74,109.93,28467.0,109.6791,109.8286,109.39,109.5794,28467.0
2020-09-25 10:45:00,109.9,109.97,109.74,109.81,17942.0,109.5495,109.6193,109.39,109.4598,17942.0
2020-09-25 10:50:00,109.8,109.96,109.73,109.95,50157.0,109.4498,109.6093,109.38,109.5993,50157.0
2020-09-25 10:55:00,109.92,109.92,109.69,109.75,70182.0,109.5694,109.5694,109.3402,109.4,70182.0
2020-09-25 11:00:00,109.75,109.81,109.53,109.57,108536.0,109.4,109.4598,109.1807,109.2206,108536.0
2020-09-25 11:05:00,109.59,109.63,109.19,109.29,63662.0,109.2405,109.2804,108.8418,108.9415,63662.0
2020-09-25 11:10:00,109.23,109.65,109.22,109.52,28649.0,108.8816,109.3003,108.8717,109.1707,28649.0
2020-09-25 11:15:00,109.51,109.7,109.44,109.7,34511.0,109.1608,109.3501,109.091,109.3501,34511.0
2020-09-25 11:20:00,109.67,109.76,109.52,109.72,17751.0,109.3202,109.41,109.1707,109.3701,17751.0
2020-09-25 11:25:00,109.73,109.81,109.62,109.62,21188.0,109.38,109.4598,109.2704,109.2704,21188.0
2020-09-25 11:30:00,109.64,109.77,109.49,109.76,33071.0,109.2903,109.4199,109.1408,109.41,33071.0
2020-09-25 11:35:00,109.71,109.84,109.55,109.56,22649.0,109.3601,109.4897,109.2006,109.2106,22649.0
2020-09-25 11:40:00,109.57,109.8,109.41,109.41,21908.0,109.2206,109.4498,109.0611,109.0611,21908.0
2020-09-25 11:45:00,109.42,109.53,109.22,109.25,19427.0,109.071,109.1807,108.8717,108.9016,19427.0
2020-09-25 11:50:00,109.28,109.43,109.27,109.31,34714.0,108.9315,109.081,108.9215,108.9614,34714.0
2020-09-25 11:55:00,109.29,109.38,109.26,109.26,13533.0,108.9415,109.0312,108.9115,108.9115,13533.0
2020-09-25 12:00:00,109.28,109.57,109.25,109.57,22738.0,108.9315,109.2206,108.9016,109.2206,22738.0
2020-09-25 12:05:00,109.58,109.87,109.58,109.87,18199.0,109.2305,109.5196,109.2305,109.5196,18199.0
2020-09-25 12:10:00,109.83,109.97,109.78,109.97,11729.0,109.4797,109.6193,109.4299,109.6193,11729.0
2020-09-25 12:15:00,109.95,110.04,109.46,109.51,69855.0,109.5993,109.6891,109.1109,109.1608,69855.0
2020-09-25 12:20:00,109.51,109.52,109.33,109.45,37683.0,109.1608,109.1707,108.9813,109.1009,37683.0
2020-09-25 12:25:00,109.44,109.51,109.3,109.51,14532.0,109.091,109.1608,108.9514,109.1608,14532.0
2020-09-25 12:30:00,109.51,109.55,109.32,109.46,39922.0,109.1608,109.2006,108.9714,109.1109,39922.0
2020-09-25 12:35:00,109.47,109.53,109.31,109.53,37340.0,109.1209,109.1807,108.9614,109.1807,37340.0
2020-09-25 12:40:00,109.56,109.76,109.55,109.75,14848.0,109.2106,109.41,109.2006,109.4,14848.0
2020-09-25 12:45:00,109.71,109.82,109.65,109.65,44002.0,109.3601,109.4698,109.3003,109.3003,44002.0
2020-09-25 12:50:00,109.67,109.84,109.67,109.84,8280.0,109.3202,109.4897,109.3202,109.4897,8280.0
2020-09-25 12:55:00,109.86,109.87,109.69,109.7,19246.0,109.5096,109.5196,109.3402,109.3501,19246.0
2020-09-25 13:00:00,109.71,109.92,109.62,109.81,17400.0,109.3601,109.5694,109.2704,109.4598,17400.0
2020-09-25 13:05:00,109.74,109.91,109.72,109.81,27785.0,109.39,109.5595,109.3701,109.4598,27785.0
2020-09-25 13:10:00,109.79,109.84,109.62,109.68,34714.0,109.4399,109.4897,109.2704,109.3302,34714.0
2020-09-25 13:15:00,109.67,109.71,109.51,109.62,29534.0,109.3202,109.3601,109.1608,109.2704,29534.0
2020-09-25 13:20:00,109.62,109.85,109.62,109.71,12333.0,109.2704,109.4997,109.2704,109.3601,12333.0
2020-09-25 13:25:00,109.75,109.98,109.75,109.97,30718.0,109.4,109.6293,109.4,109.6193,30718.0
2020-09-25 13:30:00,109.97,110.11,109.93,109.99,32133.0,109.6193,109.7588,109.5794,109.6392,32133.0
2020-09-25 13:35:00,109.95,110.02,109.87,109.98,19168.0,109.5993,109.6691,109.5196,109.6293,19168.0
2020-09-25 13:40:00,109.98,110.22,109.98,110.2,53741.0,109.6293,109.8685,109.6293,109.8486,53741.0
2020-09-25 13:45:00,110.2,110.2,110.02,110.09,10373.0,109.8486,109.8486,109.6691,109.7389,10373.0
2020-09-25 13:50:00,110.11,110.16,110.07,110.1,9548.0,109.7588,109.8087,109.719,109.7489,9548.0
2020-09-25 13:55:00,110.1,110.22,110.1,110.18,26747.0,109.7489,109.8685,109.7489,109.8286,26747.0
2020-09-25 14:00:00,110.13,110.23,110.09,110.21,30292.0,109.7788,109.8785,109.7389,109.8585,30292.0
2020-09-25 14:05:00,110.2,110.24,110.08,110.11,44232.0,109.8486,109.8884,109.7289,109.7588,44232.0
2020-09-25 14:10:00,110.12,110.14,109.98,109.98,23929.0,109.7688,109.7887,109.6293,109.6293,23929.0
2020-09-25 14:15:00,109.99,110.23,109.98,110.23,12258.0,109.6392,109.8785,109.6293,109.8785,12258.0
2020-09-25 14:20:00,110.23,110.23,110.08,110.13,12470.0,109.8785,109.8785,109.7289,109.7788,12470.0
2020-09-25 14:25:00,110.14,110.16,110.02,110.02,17538.0,109.7887,109.8087,109.6691,109.6691,17538.0
2020-09-25 14:30:00,110.0,110.12,109.91,109.99,49011.0,109.6492,109.7688,109.5595,109.6392,49011.0
2020-09-25 14:35:00,110.01,110.24,110.01,110.21,11938.0,109.6592,109.8884,109.6592,109.8585,11938.0
2020-09-25 14:40:00,110.23,110.35,110.2,110.32,13900.0,109.8785,109.9981,109.8486,109.9682,13900.0
2020-09-25 14:45:00,110.31,110.56,110.3,110.54,24257.0,109.9582,110.2074,109.9482,110.1875,24257.0
2020-09-25 14:50:00,110.52,110.76,110.52,110.73,15006.0,110.1675,110.4068,110.1675,110.3769,15006.0
2020-09-25 14:55:00,110.71,110.74,110.53,110.7,33614.0,110.3569,110.3868,110.1775,110.347,33614.0
2020-09-25 15:00:00,110.66,110.76,110.65,110.7,32476.0,110.3071,110.4068,110.2971,110.347,32476.0
2020-09-25 15:05:00,110.69,110.73,110.55,110.73,60715.0,110.337,110.3769,110.1974,110.3769,60715.0
2020-09-25 15:10:00,110.71,110.82,110.58,110.69,57422.0,110.3569,110.4666,110.2273,110.337,57422.0
2020-09-25 15:15:00,110.69,110.99,110.69,110.95,37911.0,110.337,110.636,110.337,110.5962,37911.0
2020-09-25 15:20:00,110.96,110.97,110.69,110.73,76173.0,110.6061,110.6161,110.337,110.3769,76173.0
2020-09-25 15:25:00,110.73,110.9,110.72,110.89,16591.0,110.3769,110.5463,110.3669,110.5363,16591.0
2020-09-25 15:30:00,110.9,110.92,110.72,110.74,46292.0,110.5463,110.5663,110.3669,110.3868,46292.0
2020-09-25 15:35:00,110.75,110.97,110.73,110.81,34667.0,110.3968,110.6161,110.3769,110.4566,34667.0
2020-09-25 15:40:00,110.81,110.84,110.59,110.84,137011.0,110.4566,110.4865,110.2373,110.4865,137011.0
2020-09-25 15:45:00,110.82,110.93,110.68,110.93,71978.0,110.4666,110.5762,110.327,110.5762,71978.0
2020-09-25 15:50:00,110.93,111.02,110.83,111.02,99540.0,110.5762,110.6659,110.4765,110.6659,99540.0
2020-09-25 15:55:00,111.01,111.02,110.77,110.81,346359.0,110.656,110.6659,110.4167,110.4566,346359.0
2020-09-28 09:30:00,111.8,111.85,110.48,111.01,193439.0,111.4434,111.4933,110.1277,110.656,193439.0
2020-09-28 09:35:00,111.04,111.47,110.42,110.79,125964.0,110.6859,111.1145,110.0678,110.4367,125964.0
2020-09-28 09:40:00,110.78,111.23,110.37,110.42,101217.0,110.4267,110.8753,110.018,110.0678,101217.0
2020-09-28 09:45:00,110.38,110.89,110.25,110.28,89308.0,110.028,110.5363,109.8984,109.9283,89308.0
2020-09-28 09:50:00,110.26,110.4,109.94,110.07,85665.0,109.9084,110.0479,109.5894,109.719,85665.0
2020-09-28 09:55:00,110.08,110.34,109.87,110.32,47766.0,109.7289,109.9881,109.5196,109.9682,47766.0
2020-09-28 10:00:00,110.37,110.38,110.06,110.17,26945.0,110.018,110.028,109.709,109.8186,26945.0
2020-09-28 10:05:00,110.19,110.48,110.17,110.39,25953.0,109.8386,110.1277,109.8186,110.0379,25953.0
2020-09-28 10:10:00,110.32,110.62,110.27,110.6,25624.0,109.9682,110.2672,109.9183,110.2473,25624.0
2020-09-28 10:15:00,110.61,111.03,110.54,110.96,50734.0,110.2572,110.6759,110.1875,110.6061,50734.0
2020-09-28 10:20:00,110.97,111.13,110.73,111.08,36670.0,110.6161,110.7756,110.3769,110.7257,36670.0
2020-09-28 10:25:00,111.08,111.26,111.04,111.04,36957.0,110.7257,110.9052,110.6859,110.6859,36957.0
2020-09-28 10:30:00,111.03,111.51,111.0,111.45,36156.0,110.6759,111.1544,110.646,111.0946,36156.0
2020-09-28 10:35:00,111.45,111.48,111.05,111.14,31655.0,111.0946,111.1245,110.6958,110.7856,31655.0
2020-09-28 10:40:00,111.16,111.33,111.06,111.1,25448.0,110.8055,110.9749,110.7058,110.7457,25448.0
2020-09-28 10:45:00,111.2,111.31,110.93,111.18,52499.0,110.8454,110.955,110.5762,110.8254,52499.0
2020-09-28 10:50:00,111.2,111.39,111.19,111.36,19329.0,110.8454,111.0348,110.8354,111.0049,19329.0
2020-09-28 10:55:00,111.35,111.35,111.0,111.05,15625.0,110.9949,110.9949,110.646,110.6958,15625.0
2020-09-28 11:00:00,111.05,111.21,110.97,111.07,16475.0,110.6958,110.8553,110.6161,110.7158,16475.0
2020-09-28 11:05:00,111.05,111.21,110.88,111.18,34183.0,110.6958,110.8553,110.5264,110.8254,34183.0
2020-09-28 11:10:00,111.14,111.16,110.83,110.95,17331.0,110.7856,110.8055,110.4765,110.5962,17331.0
2020-09-28 11:15:00,111.0,111.0,110.78,110.81,28820.0,110.646,110.646,110.4267,110.4566,28820.0
2020-09-28 11:20:00,110.75,110.75,110.45,110.6,45726.0,110.3968,110.3968,110.0978,110.2473,45726.0
2020-09-28 11:25:00,110.53,110.59,110.2,110.37,28789.0,110.1775,110.2373,109.8486,110.018,28789.0
2020-09-28 11:30:00,110.41,110.55,110.32,110.32,15001.0,110.0579,110.1974,109.9682,109.9682,15001.0
2020-09-28 11:35:00,110.31,110.42,110.26,110.42,13029.0,109.9582,110.0678,109.9084,110.0678,13029.0
2020-09-28 11:40:00,110.4,110.4,110.23,110.29,14778.0,110.0479,110.0479,109.8785,109.9383,14778.0
2020-09-28 11:45:00,110.33,110.35,109.91,110.0,27991.0,109.9781,109.9981,109.5595,109.6492,27991.0
2020-09-28 11:50:00,110.0,110.25,109.97,110.16,48059.0,109.6492,109.8984,109.6193,109.8087,48059.0
2020-09-28 11:55:00,110.18,110.18,110.02,110.13,38775.0,109.8286,109.8286,109.6691,109.7788,38775.0
2020-09-28 12:00:00,110.13,110.21,109.96,110.2,22892.0,109.7788,109.8585,109.6093,109.8486,22892.0
2020-09-28 12:05:00,110.19,110.67,110.17,110.67,49388.0,109.8386,110.3171,109.8186,110.3171,49388.0
2020-09-28 12:10:00,110.63,110.65,110.5,110.58,10334.0,110.2772,110.2971,110.1476,110.2273,10334.0
2020-09-28 12:15:00,110.61,110.67,110.3,110.38,7147.0,110.2572,110.3171,109.9482,110.028,7147.0
2020-09-28 12:20:00,110.38,110.49,110.29,110.47,11309.0,110.028,110.1376,109.9383,110.1177,11309.0
2020-09-28 12:25:00,110.49,110.52,110.31,110.39,33018.0,110.1376,110.1675,109.9582,110.0379,33018.0
2020-09-28 12:30:00,110.41,110.5,110.3,110.49,10495.0,110.0579,110.1476,109.9482,110.1376,10495.0
2020-09-28 12:35:00,110.47,110.55,110.43,110.48,10447.0,110.1177,110.1974,110.0778,110.1277,10447.0
2020-09-28 12:40:00,110.51,110.61,110.49,110.5,6062.0,110.1576,110.2572,110.1376,110.1476,6062.0
2020-09-28 12:45:00,110.52,110.58,110.45,110.53,11631.0,110.1675,110.2273,110.0978,110.1775,11631.0
2020-09-28 12:50:00,110.55,110.61,110.48,110.52,17019.0,110.1974,110.2572,110.1277,110.1675,17019.0
2020-09-28 12:55:00,110.48,110.51,110.35,110.35,17425.0,110.1277,110.1576,109.9981,109.9981,17425.0
2020-09-28 13:00:00,110.32,110.32,110.14,110.14,7900.0,109.9682,109.9682,109.7887,109.7887,7900.0
2020-09-28 13:05:00,110.1,110.19,110.03,110.03,12225.0,109.7489,109.8386,109.6791,109.6791,12225.0
2020-09-28 13:10:00,110.05,110.34,110.04,110.33,20635.0,109.699,109.9881,109.6891,109.9781,20635.0
2020-09-28 13:15:00,110.34,110.36,110.13,110.13,4511.0,109.9881,110.008,109.7788,109.7788,4511.0
2020-09-28 13:20:00,110.11,110.35,110.11,110.33,13174.0,109.7588,109.9981,109.7588,109.9781,13174.0
2020-09-28 13:25:00,110.36,110.49,110.36,110.41,25371.0,110.008,110.1376,110.008,110.0579,25371.0
2020-09-28 13:30:00,110.42,110.64,110.39,110.62,20330.0,110.0678,110.2871,110.0379,110.2672,20330.0
2020-09-28 13:35:00,110.6,110.6,110.49,110.57,8577.0,110.2473,110.2473,110.1376,110.2174,8577.0
2020-09-28 13:40:00,110.55,110.56,110.46,110.55,5666.0,110.1974,110.2074,110.1077,110.1974,5666.0
2020-09-28 13:45:00,110.56,110.66,110.56,110.66,5664.0,110.2074,110.3071,110.2074,110.3071,5664.0
2020-09-28 13:50:00,110.64,110.67,110.54,110.57,24303.0,110.2871,110.3171,110.1875,110.2174,24303.0
2020-09-28 13:55:00,110.58,110.63,110.54,110.57,7650.0,110.2273,110.2772,110.1875,110.2174,7650.0
2020-09-28 14:00:00,110.57,110.62,110.4,110.45,13699.0,110.2174,110.2672,110.0479,110.0978,13699.0
2020-09-28 14:05:00,110.46,110.53,110.45,110.52,11617.0,110.1077,110.1775,110.0978,110.1675,11617.0
2020-09-28 14:10:00,110.52,110.77,110.49,110.73,10827.0,110.1675,110.4167,110.1376,110.3769,10827.0
2020-09-28 14:15:00,110.75,110.87,110.67,110.68,22930.0,110.3968,110.5164,110.3171,110.327,22930.0
2020-09-28 14:20:00,110.67,110.72,110.54,110.54,7230.0,110.3171,110.3669,110.1875,110.1875,7230.0
2020-09-28 14:25:00,110.55,110.7,110.48,110.61,18444.0,110.1974,110.347,110.1277,110.2572,18444.0
2020-09-28 14:30:00,110.63,110.67,110.53,110.55,21536.0,110.2772,110.3171,110.1775,110.1974,21536.0
2020-09-28 14:35:00,110.52,110.68,110.43,110.68,9438.0,110.1675,110.327,110.0778,110.327,9438.0
2020-09-28 14:40:00,110.68,110.74,110.67,110.73,5395.0,110.327,110.3868,110.3171,110.3769,5395.0
2020-09-28 14:45:00,110.71,110.71,110.58,110.58,43171.0,110.3569,110.3569,110.2273,110.2273,43171.0
2020-09-28 14:50:00,110.61,110.7,110.58,110.6,26329.0,110.2572,110.347,110.2273,110.2473,26329.0
2020-09-28 14:55:00,110.6,110.69,110.57,110.59,39847.0,110.2473,110.337,110.2174,110.2373,39847.0
2020-09-28 15:00:00,110.58,110.62,110.42,110.53,48886.0,110.2273,110.2672,110.0678,110.1775,48886.0
2020-09-28 15:05:00,110.49,110.71,110.45,110.58,40540.0,110.1376,110.3569,110.0978,110.2273,40540.0
2020-09-28 15:10:00,110.6,110.84,110.6,110.83,15821.0,110.2473,110.4865,110.2473,110.4765,15821.0
2020-09-28 15:15:00,110.84,110.89,110.68,110.83,31206.0,110.4865,110.5363,110.327,110.4765,31206.0
2020-09-28 15:20:00,110.84,110.87,110.72,110.77,31628.0,110.4865,110.5164,110.3669,110.4167,31628.0
2020-09-28 15:25:00,110.8,110.9,110.8,110.89,10387.0,110.4466,110.5463,110.4466,110.5363,10387.0
2020-09-28 15:30:00,110.89,110.89,110.52,110.68,39797.0,110.5363,110.5363,110.1675,110.327,39797.0
2020-09-28 15:35:00,110.68,110.85,110.65,110.85,32705.0,110.327,110.4965,110.2971,110.4965,32705.0
2020-09-28 15:40:00,110.84,111.07,110.79,111.07,60158.0,110.4865,110.7158,110.4367,110.7158,60158.0
2020-09-28 15:45:00,111.08,111.08,110.84,110.84,44769.0,110.7257,110.7257,110.4865,110.4865,44769.0
2020-09-28 15:50:00,110.82,110.85,110.69,110.81,56117.0,110.4666,110.4965,110.337,110.4566,56117.0
2020-09-28 15:55:00,110.82,110.9,110.7,110.87,166380.0,110.4666,110.5463,110.347,110.5164,166380.0
2020-09-29 09:30:00,110.84,111.15,110.24,110.24,64330.0,110.4865,110.7955,109.8884,109.8884,64330.0
2020-09-29 09:35:00,110.22,111.04,110.1,110.95,45493.0,109.8685,110.6859,109.7489,110.5962,45493.0
2020-09-29 09:40:00,110.96,111.0,110.6,110.78,49266.0,110.6061,110.646,110.2473,110.4267,49266.0
2020-09-29 09:45:00,110.75,111.35,110.61,111.35,66170.0,110.3968,110.9949,110.2572,110.9949,66170.0
2020-09-29 09:50:00,111.36,111.56,111.31,111.5,45227.0,111.0049,111.2042,110.955,111.1444,45227.0
2020-09-29 09:55:00,111.52,111.91,111.47,111.84,52529.0,111.1643,111.5531,111.1145,111.4833,52529.0
2020-09-29 10:00:00,111.86,112.13,111.73,112.04,24415.0,111.5033,111.7724,111.3737,111.6827,24415.0
2020-09-29 10:05:00,112.04,112.34,112.03,112.24,41934.0,111.6827,111.9817,111.6727,111.882,41934.0
2020-09-29 10:10:00,112.19,112.33,112.04,112.09,16492.0,111.8322,111.9718,111.6827,111.7325,16492.0
2020-09-29 10:15:00,112.02,112.08,111.79,111.79,13394.0,111.6627,111.7226,111.4335,111.4335,13394.0
2020-09-29 10:20:00,111.82,111.82,111.54,111.68,51213.0,111.4634,111.4634,111.1843,111.3238,51213.0
2020-09-29 10:25:00,111.63,111.71,111.34,111.37,33401.0,111.274,111.3537,110.9849,111.0148,33401.0
2020-09-29 10:30:00,111.39,111.42,111.08,111.11,14699.0,111.0348,111.0647,110.7257,110.7556,14699.0
2020-09-29 10:35:00,111.12,111.12,110.66,110.71,48881.0,110.7656,110.7656,110.3071,110.3569,48881.0
2020-09-29 10:40:00,110.64,110.93,110.59,110.83,52097.0,110.2871,110.5762,110.2373,110.4765,52097.0
2020-09-29 10:45:00,110.83,110.83,110.56,110.65,20053.0,110.4765,110.4765,110.2074,110.2971,20053.0
2020-09-29 10:50:00,110.64,111.0,110.64,110.77,43558.0,110.2871,110.646,110.2871,110.4167,43558.0
2020-09-29 10:55:00,110.79,110.92,110.79,110.88,16123.0,110.4367,110.5663,110.4367,110.5264,16123.0
2020-09-29 11:00:00,110.84,111.2,110.71,111.2,23067.0,110.4865,110.8454,110.3569,110.8454,23067.0
2020-09-29 11:05:00,111.3,111.66,111.3,111.51,46566.0,110.945,111.3039,110.945,111.1544,46566.0
2020-09-29 11:10:00,111.59,111.93,111.59,111.76,48786.0,111.2341,111.573,111.2341,111.4036,48786.0
2020-09-29 11:15:00,111.87,111.88,111.73,111.85,24117.0,111.5132,111.5232,111.3737,111.4933,24117.0
2020-09-29 11:20:00,111.84,112.09,111.84,112.01,22360.0,111.4833,111.7325,111.4833,111.6528,22360.0
2020-09-29 11:25:00,112.03,112.16,111.92,112.02,23628.0,111.6727,111.8023,111.5631,111.6627,23628.0
2020-09-29 11:30:00,112.03,112.17,111.99,112.02,26168.0,111.6727,111.8123,111.6328,111.6627,26168.0
2020-09-29 11:35:00,111.99,112.07,111.93,111.95,32101.0,111.6328,111.7126,111.573,111.593,32101.0
2020-09-29 11:40:00,111.89,111.96,111.4,111.48,14646.0,111.5332,111.6029,111.0447,111.1245,14646.0
2020-09-29 11:45:00,111.48,111.52,111.16,111.22,65677.0,111.1245,111.1643,110.8055,110.8653,65677.0
2020-09-29 11:50:00,111.26,111.55,111.25,111.55,16420.0,110.9052,111.1942,110.8952,111.1942,16420.0
2020-09-29 11:55:00,111.56,111.69,111.47,111.5,18371.0,111.2042,111.3338,111.1145,111.1444,18371.0
2020-09-29 12:00:00,111.48,111.52,111.33,111.34,22389.0,111.1245,111.1643,110.9749,110.9849,22389.0
2020-09-29 12:05:00,111.34,111.7,111.28,111.69,7599.0,110.9849,111.3438,110.9251,111.3338,7599.0
2020-09-29 12:10:00,111.64,111.75,111.58,111.62,5231.0,111.284,111.3936,111.2241,111.264,5231.0
2020-09-29 12:15:00,111.59,111.6,111.46,111.48,9530.0,111.2341,111.2441,111.1045,111.1245,9530.0
2020-09-29 12:20:00,111.51,111.58,111.4,111.44,7875.0,111.1544,111.2241,111.0447,111.0846,7875.0
2020-09-29 12:25:00,111.44,111.69,111.42,111.67,11300.0,111.0846,111.3338,111.0647,111.3139,11300.0
2020-09-29 12:30:00,111.7,111.8,111.62,111.8,5766.0,111.3438,111.4434,111.264,111.4434,5766.0
2020-09-29 12:35:00,111.83,112.0,111.82,112.0,9141.0,111.4734,111.6428,111.4634,111.6428,9141.0
2020-09-29 12:40:00,112.01,112.2,111.98,112.12,29285.0,111.6528,111.8422,111.6229,111.7624,29285.0
2020-09-29 12:45:00,111.97,111.99,111.9,111.96,6864.0,111.6129,111.6328,111.5431,111.6029,6864.0
2020-09-29 12:50:00,111.95,111.95,111.83,111.83,3075.0,111.593,111.593,111.4734,111.4734,3075.0
2020-09-29 12:55:00,111.85,111.85,111.67,111.7,7123.0,111.4933,111.4933,111.3139,111.3438,7123.0
2020-09-29 13:00:00,111.69,111.71,111.54,111.58,4620.0,111.3338,111.3537,111.1843,111.2241,4620.0
2020-09-29 13:05:00,111.57,111.57,111.24,111.33,15610.0,111.2142,111.2142,110.8852,110.9749,15610.0
2020-09-29 13:10:00,111.37,111.47,111.33,111.43,13567.0,111.0148,111.1145,110.9749,111.0746,13567.0
2020-09-29 13:15:00,111.46,111.55,111.4,111.48,13329.0,111.1045,111.1942,111.0447,111.1245,13329.0
2020-09-29 13:20:00,111.51,111.58,111.49,111.49,8377.0,111.1544,111.2241,111.1344,111.1344,8377.0
2020-09-29 13:25:00,111.53,111.55,111.45,111.55,8596.0,111.1743,111.1942,111.0946,111.1942,8596.0
2020-09-29 13:30:00,111.6,111.67,111.58,111.6,6160.0,111.2441,111.3139,111.2241,111.2441,6160.0
2020-09-29 13:35:00,111.62,111.66,111.53,111.6,3079.0,111.264,111.3039,111.1743,111.2441,3079.0
2020-09-29 13:40:00,111.67,111.68,111.54,111.54,42493.0,111.3139,111.3238,111.1843,111.1843,42493.0
2020-09-29 13:45:00,111.56,111.56,111.45,111.52,4400.0,111.2042,111.2042,111.0946,111.1643,4400.0
2020-09-29 13:50:00,111.52,111.83,111.52,111.69,49103.0,111.1643,111.4734,111.1643,111.3338,49103.0
2020-09-29 13:55:00,111.68,111.75,111.59,111.63,6602.0,111.3238,111.3936,111.2341,111.274,6602.0
2020-09-29 14:00:00,111.67,111.69,111.55,111.55,5610.0,111.3139,111.3338,111.1942,111.1942,5610.0
2020-09-29 14:05:00,111.52,111.6,111.4,111.59,5415.0,111.1643,111.2441,111.0447,111.2341,5415.0
2020-09-29 14:10:00,111.59,111.66,111.56,111.58,3068.0,111.2341,111.3039,111.2042,111.2241,3068.0
2020-09-29 14:15:00,111.6,111.87,111.6,111.86,7675.0,111.2441,111.5132,111.2441,111.5033,7675.0
2020-09-29 14:20:00,111.84,111.87,111.8,111.8,9167.0,111.4833,111.5132,111.4434,111.4434,9167.0
2020-09-29 14:25:00,111.81,111.95,111.81,111.93,10654.0,111.4534,111.593,111.4534,111.573,10654.0
2020-09-29 14:30:00,111.94,112.02,111.91,111.97,6222.0,111.583,111.6627,111.5531,111.6129,6222.0
2020-09-29 14:35:00,111.95,112.12,111.92,112.08,9200.0,111.593,111.7624,111.5631,111.7226,9200.0
2020-09-29 14:40:00,112.09,112.2,112.03,112.16,32350.0,111.7325,111.8422,111.6727,111.8023,32350.0
2020-09-29 14:45:00,112.13,112.16,111.92,111.94,27094.0,111.7724,111.8023,111.5631,111.583,27094.0
2020-09-29 14:50:00,111.92,112.03,111.91,111.92,4241.0,111.5631,111.6727,111.5531,111.5631,4241.0
2020-09-29 14:55:00,111.95,111.97,111.85,111.85,8101.0,111.593,111.6129,111.4933,111.4933,8101.0
2020-09-29 15:00:00,111.9,111.92,111.74,111.81,15710.0,111.5431,111.5631,111.3836,111.4534,15710.0
2020-09-29 15:05:00,111.8,111.83,111.7,111.73,8108.0,111.4434,111.4734,111.3438,111.3737,8108.0
2020-09-29 15:10:00,111.74,111.86,111.72,111.79,5053.0,111.3836,111.5033,111.3637,111.4335,5053.0
2020-09-29 15:15:00,111.76,111.93,111.72,111.87,13632.0,111.4036,111.573,111.3637,111.5132,13632.0
2020-09-29 15:20:00,111.85,111.87,111.67,111.82,35587.0,111.4933,111.5132,111.3139,111.4634,35587.0
2020-09-29 15:25:00,111.82,111.88,111.74,111.87,17460.0,111.4634,111.5232,111.3836,111.5132,17460.0
2020-09-29 15:30:00,111.9,111.97,111.84,111.89,51707.0,111.5431,111.6129,111.4833,111.5332,51707.0
2020-09-29 15:35:00,111.89,111.91,111.64,111.71,28773.0,111.5332,111.5531,111.284,111.3537,28773.0
2020-09-29 15:40:00,111.71,111.78,111.65,111.77,34404.0,111.3537,111.4235,111.2939,111.4135,34404.0
2020-09-29 15:45:00,111.78,111.89,111.74,111.76,27728.0,111.4235,111.5332,111.3836,111.4036,27728.0
2020-09-29 15:50:00,111.77,111.93,111.75,111.87,49658.0,111.4135,111.573,111.3936,111.5132,49658.0
2020-09-29 15:55:00,111.87,111.89,111.64,111.69,98784.0,111.5132,111.5332,111.284,111.3338,98784.0
2020-09-30 09:30:00,111.72,112.69,111.7,112.64,59125.0,111.3637,112.3306,111.3438,112.2808,59125.0
2020-09-30 09:35:00,112.57,112.6,111.8,111.92,37077.0,112.211,112.2409,111.4434,111.5631,37077.0
2020-09-30 09:40:00,111.94,112.35,111.61,112.23,49754.0,111.583,111.9917,111.2541,111.8721,49754.0
2020-09-30 09:45:00,112.38,112.69,112.21,112.58,21142.0,112.0216,112.3306,111.8521,112.221,21142.0
2020-09-30 09:50:00,112.56,112.68,112.27,112.3,49774.0,112.201,112.3206,111.9119,111.9419,49774.0
2020-09-30 09:55:00,112.31,112.4,112.11,112.37,64689.0,111.9518,112.0415,111.7525,112.0116,64689.0
2020-09-30 10:00:00,112.34,112.35,111.88,111.96,36217.0,111.9817,111.9917,111.5232,111.6029,36217.0
2020-09-30 10:05:00,111.97,112.02,111.71,111.75,27085.0,111.6129,111.6627,111.3537,111.3936,27085.0
2020-09-30 10:10:00,111.81,112.11,111.77,111.77,40468.0,111.4534,111.7525,111.4135,111.4135,40468.0
2020-09-30 10:15:00,111.76,111.92,111.66,111.79,39357.0,111.4036,111.5631,111.3039,111.4335,39357.0
2020-09-30 10:20:00,111.77,112.11,111.76,111.96,35561.0,111.4135,111.7525,111.4036,111.6029,35561.0
2020-09-30 10:25:00,111.92,111.97,111.76,111.91,17796.0,111.5631,111.6129,111.4036,111.5531,17796.0
2020-09-30 10:30:00,111.89,112.02,111.82,112.02,27439.0,111.5332,111.6627,111.4634,111.6627,27439.0
2020-09-30 10:35:00,112.04,112.21,112.01,112.07,30469.0,111.6827,111.8521,111.6528,111.7126,30469.0
2020-09-30 10:40:00,112.08,112.3,112.07,112.28,21224.0,111.7226,111.9419,111.7126,111.9219,21224.0
2020-09-30 10:45:00,112.27,112.49,112.21,112.25,43703.0,111.9119,112.1312,111.8521,111.892,43703.0
2020-09-30 10:50:00,112.25,112.26,111.98,111.98,24100.0,111.892,111.902,111.6229,111.6229,24100.0
2020-09-30 10:55:00,111.97,112.09,111.9,111.97,21398.0,111.6129,111.7325,111.5431,111.6129,21398.0
2020-09-30 11:00:00,111.98,112.03,111.79,111.9,41866.0,111.6229,111.6727,111.4335,111.5431,41866.0
2020-09-30 11:05:00,111.94,112.21,111.94,112.16,19556.0,111.583,111.8521,111.583,111.8023,19556.0
2020-09-30 11:10:00,112.23,112.46,112.23,112.46,39045.0,111.8721,112.1013,111.8721,112.1013,39045.0
2020-09-30 11:15:00,112.43,112.64,112.43,112.62,8712.0,112.0714,112.2808,112.0714,112.2608,8712.0
2020-09-30 11:20:00,112.61,112.7,112.52,112.62,38326.0,112.2509,112.3406,112.1612,112.2608,38326.0
2020-09-30 11:25:00,112.63,112.89,112.63,112.78,23285.0,112.2708,112.53,112.2708,112.4203,23285.0
2020-09-30 11:30:00,112.75,112.93,112.64,112.71,29078.0,112.3904,112.5698,112.2808,112.3505,29078.0
2020-09-30 11:35:00,112.68,112.72,112.54,112.65,7493.0,112.3206,112.3605,112.1811,112.2907,7493.0
2020-09-30 11:40:00,112.69,112.9,112.61,112.82,13447.0,112.3306,112.5399,112.2509,112.4602,13447.0
2020-09-30 11:45:00,112.82,112.93,112.8,112.88,15295.0,112.4602,112.5698,112.4403,112.52,15295.0
2020-09-30 11:50:00,112.89,112.95,112.8,112.8,15671.0,112.53,112.5898,112.4403,112.4403,15671.0
2020-09-30 11:55:00,112.84,113.02,112.74,113.01,14441.0,112.4801,112.6596,112.3804,112.6496,14441.0
2020-09-30 12:00:00,113.01,113.08,112.88,112.99,13214.0,112.6496,112.7194,112.52,112.6297,13214.0
2020-09-30 12:05:00,113.05,113.15,113.03,113.15,9513.0,112.6895,112.7891,112.6695,112.7891,9513.0
2020-09-30 12:10:00,113.19,113.23,113.08,113.1,21025.0,112.829,112.8689,112.7194,112.7393,21025.0
2020-09-30 12:15:00,113.07,113.1,112.97,112.98,17771.0,112.7094,112.7393,112.6097,112.6197,17771.0
2020-09-30 12:20:00,112.96,113.17,112.96,113.07,8946.0,112.5997,112.8091,112.5997,112.7094,8946.0
2020-09-30 12:25:00,113.04,113.04,112.91,112.95,8519.0,112.6795,112.6795,112.5499,112.5898,8519.0
2020-09-30 12:30:00,112.92,112.92,112.79,112.87,14588.0,112.5599,112.5599,112.4303,112.51,14588.0
2020-09-30 12:35:00,112.85,112.85,112.71,112.73,5600.0,112.4901,112.4901,112.3505,112.3705,5600.0
2020-09-30 12:40:00,112.79,112.82,112.7,112.73,11788.0,112.4303,112.4602,112.3406,112.3705,11788.0
2020-09-30 12:45:00,112.75,112.83,112.75,112.83,4273.0,112.3904,112.4702,112.3904,112.4702,4273.0
2020-09-30 12:50:00,112.85,112.91,112.73,112.73,10254.0,112.4901,112.5499,112.3705,112.3705,10254.0
2020-09-30 12:55:00,112.79,112.86,112.75,112.77,3600.0,112.4303,112.5001,112.3904,112.4104,3600.0
2020-09-30 13:00:00,112.79,112.82,112.53,112.56,15891.0,112.4303,112.4602,112.1711,112.201,15891.0
2020-09-30 13:05:00,112.59,112.65,112.34,112.36,41231.0,112.2309,112.2907,111.9817,112.0017,41231.0
2020-09-30 13:10:00,112.36,112.45,112.34,112.43,14960.0,112.0017,112.0914,111.9817,112.0714,14960.0
2020-09-30 13:15:00,112.44,112.53,112.43,112.45,9878.0,112.0814,112.1711,112.0714,112.0914,9878.0
2020-09-30 13:20:00,112.43,112.51,112.39,112.42,17214.0,112.0714,112.1512,112.0316,112.0615,17214.0
2020-09-30 13:25:00,112.42,112.49,112.38,112.42,19476.0,112.0615,112.1312,112.0216,112.0615,19476.0
2020-09-30 13:30:00,112.43,112.6,112.43,112.57,8052.0,112.0714,112.2409,112.0714,112.211,8052.0
2020-09-30 13:35:00,112.6,112.64,112.56,112.62,11771.0,112.2409,112.2808,112.201,112.2608,11771.0
2020-09-30 13:40:00,112.63,112.63,112.42,112.42,19542.0,112.2708,112.2708,112.0615,112.0615,19542.0
2020-09-30 13:45:00,112.39,112.48,112.27,112.33,14003.0,112.0316,112.1213,111.9119,111.9718,14003.0
2020-09-30 13:50:00,112.37,112.38,112.31,112.36,13125.0,112.0116,112.0216,111.9518,112.0017,13125.0
2020-09-30 13:55:00,112.32,112.33,112.23,112.31,24715.0,111.9618,111.9718,111.8721,111.9518,24715.0
2020-09-30 14:00:00,112.32,112.57,112.32,112.41,47843.0,111.9618,112.211,111.9618,112.0515,47843.0
2020-09-30 14:05:00,112.41,112.55,112.39,112.54,52981.0,112.0515,112.1911,112.0316,112.1811,52981.0
2020-09-30 14:10:00,112.54,112.58,112.44,112.45,16147.0,112.1811,112.221,112.0814,112.0914,16147.0
2020-09-30 14:15:00,112.47,112.51,112.21,112.27,26846.0,112.1113,112.1512,111.8521,111.9119,26846.0
2020-09-30 14:20:00,112.26,112.33,111.63,111.63,42849.0,111.902,111.9718,111.274,111.274,42849.0
2020-09-30 14:25:00,111.58,111.84,111.23,111.63,62580.0,111.2241,111.4833,110.8753,111.274,62580.0
2020-09-30 14:30:00,111.6,111.61,111.39,111.58,31713.0,111.2441,111.2541,111.0348,111.2241,31713.0
2020-09-30 14:35:00,111.57,111.6,111.39,111.43,21198.0,111.2142,111.2441,111.0348,111.0746,21198.0
2020-09-30 14:40:00,111.38,111.5,110.95,111.14,75773.0,111.0248,111.1444,110.5962,110.7856,75773.0
2020-09-30 14:45:00,111.07,111.14,110.58,110.78,76332.0,110.7158,110.7856,110.2273,110.4267,76332.0
2020-09-30 14:50:00,110.78,111.11,110.72,110.89,43159.0,110.4267,110.7556,110.3669,110.5363,43159.0
2020-09-30 14:55:00,110.94,111.33,110.89,111.24,50904.0,110.5862,110.9749,110.5363,110.8852,50904.0
2020-09-30 15:00:00,111.22,111.35,110.96,110.96,45520.0,110.8653,110.9949,110.6061,110.6061,45520.0
2020-09-30 15:05:00,110.96,111.47,110.96,111.38,32366.0,110.6061,111.1145,110.6061,111.0248,32366.0
2020-09-30 15:10:00,111.37,111.41,110.76,110.85,51178.0,111.0148,111.0547,110.4068,110.4965,51178.0
2020-09-30 15:15:00,110.77,110.94,110.64,110.7,47715.0,110.4167,110.5862,110.2871,110.347,47715.0
2020-09-30 15:20:00,110.71,110.71,110.46,110.64,93762.0,110.3569,110.3569,110.1077,110.2871,93762.0
2020-09-30 15:25:00,110.65,110.99,110.52,110.94,16716.0,110.2971,110.636,110.1675,110.5862,16716.0
2020-09-30 15:30:00,110.94,110.94,110.7,110.85,63728.0,110.5862,110.5862,110.347,110.4965,63728.0
2020-09-30 15:35:00,110.82,111.31,110.81,111.2,36115.0,110.4666,110.955,110.4566,110.8454,36115.0
2020-09-30 15:40:00,111.2,111.42,111.1,111.37,66171.0,110.8454,111.0647,110.7457,111.0148,66171.0
2020-09-30 15:45:00,111.28,111.51,111.26,111.39,66559.0,110.9251,111.1544,110.9052,111.0348,66559.0
2020-09-30 15:50:00,111.41,111.56,111.33,111.45,70440.0,111.0547,111.2042,110.9749,111.0946,70440.0
2020-09-30 15:55:00,111.48,111.59,111.28,111.37,176078.0,111.1245,111.2341,110.9251,111.0148,176078.0
2020-10-01 09:30:00,111.96,112.7,111.83,112.13,110570.0,111.6029,112.3406,111.4734,111.7724,110570.0
2020-10-01 09:35:00,112.15,112.48,112.04,112.3,109679.0,111.7923,112.1213,111.6827,111.9419,109679.0
2020-10-01 09:40:00,112.33,112.33,111.8,111.94,49435.0,111.9718,111.9718,111.4434,111.583,49435.0
2020-10-01 09:45:00,111.86,112.25,111.59,112.25,34128.0,111.5033,111.892,111.2341,111.892,34128.0
2020-10-01 09:50:00,112.23,112.39,112.12,112.22,46382.0,111.8721,112.0316,111.7624,111.8621,46382.0
2020-10-01 09:55:00,112.23,112.56,112.19,112.19,49757.0,111.8721,112.201,111.8322,111.8322,49757.0
2020-10-01 10:00:00,112.1,112.64,112.1,112.37,38443.0,111.7425,112.2808,111.7425,112.0116,38443.0
2020-10-01 10:05:00,112.42,112.7,112.34,112.55,39368.0,112.0615,112.3406,111.9817,112.1911,39368.0
2020-10-01 10:10:00,112.6,112.65,111.75,112.0,33920.0,112.2409,112.2907,111.3936,111.6428,33920.0
2020-10-01 10:15:00,112.04,112.37,111.78,112.37,76303.0,111.6827,112.0116,111.4235,112.0116,76303.0
2020-10-01 10:20:00,112.38,112.6,112.36,112.37,24357.0,112.0216,112.2409,112.0017,112.0116,24357.0
2020-10-01 10:25:00,112.27,112.35,112.09,112.3,22555.0,111.9119,111.9917,111.7325,111.9419,22555.0
2020-10-01 10:30:00,112.36,112.66,112.25,112.6,38289.0,112.0017,112.3007,111.892,112.2409,38289.0
2020-10-01 10:35:00,112.57,112.81,112.53,112.71,27553.0,112.211,112.4502,112.1711,112.3505,27553.0
2020-10-01 10:40:00,112.74,112.76,112.36,112.45,15753.0,112.3804,112.4004,112.0017,112.0914,15753.0
2020-10-01 10:45:00,112.35,112.48,112.21,112.44,14658.0,111.9917,112.1213,111.8521,112.0814,14658.0
2020-10-01 10:50:00,112.38,112.44,112.24,112.32,18143.0,112.0216,112.0814,111.882,111.9618,18143.0
2020-10-01 10:55:00,112.34,112.51,112.2,112.51,12479.0,111.9817,112.1512,111.8422,112.1512,12479.0
2020-10-01 11:00:00,112.63,112.66,112.17,112.45,44192.0,112.2708,112.3007,111.8123,112.0914,44192.0
2020-10-01 11:05:00,112.47,112.56,112.15,112.15,25539.0,112.1113,112.201,111.7923,111.7923,25539.0
2020-10-01 11:10:00,112.15,112.26,112.02,112.22,70890.0,111.7923,111.902,111.6627,111.8621,70890.0
2020-10-01 11:15:00,112.2,112.2,111.78,111.8,97645.0,111.8422,111.8422,111.4235,111.4434,97645.0
2020-10-01 11:20:00,111.79,111.89,111.72,111.85,76194.0,111.4335,111.5332,111.3637,111.4933,76194.0
2020-10-01 11:25:00,111.82,111.89,111.73,111.79,35590.0,111.4634,111.5332,111.3737,111.4335,35590.0
2020-10-01 11:30:00,111.82,111.83,111.61,111.73,46156.0,111.4634,111.4734,111.2541,111.3737,46156.0
2020-10-01 11:35:00,111.75,111.8,111.52,111.56,55162.0,111.3936,111.4434,111.1643,111.2042,55162.0
2020-10-01 11:40:00,111.58,111.63,111.38,111.52,103872.0,111.2241,111.274,111.0248,111.1643,103872.0
2020-10-01 11:45:00,111.55,111.63,111.18,111.18,46449.0,111.1942,111.274,110.8254,110.8254,46449.0
2020-10-01 11:50:00,111.19,111.34,111.13,111.32,48716.0,110.8354,110.9849,110.7756,110.965,48716.0
2020-10-01 11:55:00,111.28,111.37,111.13,111.33,29913.0,110.9251,111.0148,110.7756,110.9749,29913.0
2020-10-01 12:00:00,111.34,111.34,111.1,111.24,31609.0,110.9849,110.9849,110.7457,110.8852,31609.0
2020-10-01 12:05:00,111.24,111.47,111.18,111.41,8443.0,110.8852,111.1145,110.8254,111.0547,8443.0
2020-10-01 12:10:00,111.38,111.57,111.37,111.54,21571.0,111.0248,111.2142,111.0148,111.1843,21571.0
2020-10-01 12:15:00,111.5,111.57,111.3,111.49,37275.0,111.1444,111.2142,110.945,111.1344,37275.0
2020-10-01 12:20:00,111.52,111.68,111.52,111.65,16870.0,111.1643,111.3238,111.1643,111.2939,16870.0
2020-10-01 12:25:00,111.62,111.66,111.52,111.58,20036.0,111.264,111.3039,111.1643,111.2241,20036.0
2020-10-01 12:30:00,111.53,111.56,111.41,111.41,9178.0,111.1743,111.2042,111.0547,111.0547,9178.0
2020-10-01 12:35:00,111.4,111.63,111.35,111.6,12450.0,111.0447,111.274,110.9949,111.2441,12450.0
2020-10-01 12:40:00,111.61,111.82,111.61,111.78,16029.0,111.2541,111.4634,111.2541,111.4235,16029.0
2020-10-01 12:45:00,111.66,111.84,111.65,111.7,26736.0,111.3039,111.4833,111.2939,111.3438,26736.0
2020-10-01 12:50:00,111.71,111.73,111.51,111.56,32224.0,111.3537,111.3737,111.1544,111.2042,32224.0
2020-10-01 12:55:00,111.56,111.69,111.56,111.66,21146.0,111.2042,111.3338,111.2042,111.3039,21146.0
2020-10-01 13:00:00,111.67,111.74,111.66,111.73,12202.0,111.3139,111.3836,111.3039,111.3737,12202.0
2020-10-01 13:05:00,111.72,111.87,111.72,111.87,42329.0,111.3637,111.5132,111.3637,111.5132,42329.0
2020-10-01 13:10:00,111.86,111.96,111.84,111.84,17025.0,111.5033,111.6029,111.4833,111.4833,17025.0
2020-10-01 13:15:00,111.85,111.96,111.73,111.96,27024.0,111.4933,111.6029,111.3737,111.6029,27024.0
2020-10-01 13:20:00,111.98,112.1,111.97,112.05,28486.0,111.6229,111.7425,111.6129,111.6927,28486.0
2020-10-01 13:25:00,112.04,112.24,112.01,112.12,43267.0,111.6827,111.882,111.6528,111.7624,43267.0
2020-10-01 13:30:00,112.16,112.32,112.14,112.32,22444.0,111.8023,111.9618,111.7824,111.9618,22444.0
2020-10-01 13:35:00,112.27,112.35,112.21,112.3,19360.0,111.9119,111.9917,111.8521,111.9419,19360.0
2020-10-01 13:40:00,112.27,112.3,112.2,112.27,6581.0,111.9119,111.9419,111.8422,111.9119,6581.0
2020-10-01 13:45:00,112.28,112.34,112.22,112.27,12157.0,111.9219,111.9817,111.8621,111.9119,12157.0
2020-10-01 13:50:00,112.25,112.45,112.24,112.44,20931.0,111.892,112.0914,111.882,112.0814,20931.0
2020-10-01 13:55:00,112.46,112.54,112.17,112.28,34990.0,112.1013,112.1811,111.8123,111.9219,34990.0
2020-10-01 14:00:00,112.27,112.39,111.73,112.09,44444.0,111.9119,112.0316,111.3737,111.7325,44444.0
2020-10-01 14:05:00,112.09,112.09,111.84,112.0,30462.0,111.7325,111.7325,111.4833,111.6428,30462.0
2020-10-01 14:10:00,112.01,112.16,111.87,112.06,12858.0,111.6528,111.8023,111.5132,111.7026,12858.0
2020-10-01 14:15:00,112.09,112.11,111.93,112.09,34425.0,111.7325,111.7525,111.573,111.7325,34425.0
2020-10-01 14:20:00,112.13,112.28,112.08,112.28,13478.0,111.7724,111.9219,111.7226,111.9219,13478.0
2020-10-01 14:25:00,112.29,112.58,112.26,112.58,9997.0,111.9319,112.221,111.902,112.221,9997.0
2020-10-01 14:30:00,112.57,112.65,112.48,112.59,72739.0,112.211,112.2907,112.1213,112.2309,72739.0
2020-10-01 14:35:00,112.58,112.67,112.55,112.56,23756.0,112.221,112.3107,112.1911,112.201,23756.0
2020-10-01 14:40:00,112.57,112.63,112.4,112.59,34994.0,112.211,112.2708,112.0415,112.2309,34994.0
2020-10-01 14:45:00,112.56,112.56,112.36,112.44,17841.0,112.201,112.201,112.0017,112.0814,17841.0
2020-10-01 14:50:00,112.47,112.57,112.41,112.57,24326.0,112.1113,112.211,112.0515,112.211,24326.0
2020-10-01 14:55:00,112.58,112.62,112.51,112.54,27845.0,112.221,112.2608,112.1512,112.1811,27845.0
2020-10-01 15:00:00,112.56,112.79,112.55,112.76,45476.0,112.201,112.4303,112.1911,112.4004,45476.0
2020-10-01 15:05:00,112.75,112.8,112.66,112.7,20518.0,112.3904,112.4403,112.3007,112.3406,20518.0
2020-10-01 15:10:00,112.72,112.84,112.54,112.59,39992.0,112.3605,112.4801,112.1811,112.2309,39992.0
2020-10-01 15:15:00,112.6,112.64,112.42,112.49,31077.0,112.2409,112.2808,112.0615,112.1312,31077.0
2020-10-01 15:20:00,112.49,112.54,112.35,112.46,99926.0,112.1312,112.1811,111.9917,112.1013,99926.0
2020-10-01 15:25:00,112.48,112.53,112.34,112.46,25421.0,112.1213,112.1711,111.9817,112.1013,25421.0
2020-10-01 15:30:00,112.47,112.55,112.4,112.53,19669.0,112.1113,112.1911,112.0415,112.1711,19669.0
2020-10-01 15:35:00,112.52,112.65,112.38,112.44,26057.0,112.1612,112.2907,112.0216,112.0814,26057.0
2020-10-01 15:40:00,112.45,112.49,112.3,112.34,45934.0,112.0914,112.1312,111.9419,111.9817,45934.0
2020-10-01 15:45:00,112.33,112.48,112.28,112.39,74841.0,111.9718,112.1213,111.9219,112.0316,74841.0
2020-10-01 15:50:00,112.4,112.59,112.39,112.53,50361.0,112.0415,112.2309,112.0316,112.1711,50361.0
2020-10-01 15:55:00,112.52,112.94,112.51,112.94,126348.0,112.1612,112.5798,112.1512,112.5798,126348.0
2020-10-02 09:30:00,110.88,111.6,110.69,111.43,68200.0,110.5264,111.2441,110.337,111.0746,68200.0
2020-10-02 09:35:00,111.55,112.57,111.47,112.53,46307.0,111.1942,112.211,111.1145,112.1711,46307.0
2020-10-02 09:40:00,112.47,112.63,112.16,112.54,26528.0,112.1113,112.2708,111.8023,112.1811,26528.0
2020-10-02 09:45:00,112.49,112.68,112.33,112.62,32383.0,112.1312,112.3206,111.9718,112.2608,32383.0
2020-10-02 09:50:00,112.63,112.63,112.26,112.37,17515.0,112.2708,112.2708,111.902,112.0116,17515.0
2020-10-02 09:55:00,112.35,112.61,112.19,112.51,22130.0,111.9917,112.2509,111.8322,112.1512,22130.0
2020-10-02 10:00:00,112.51,112.79,112.49,112.78,14028.0,112.1512,112.4303,112.1312,112.4203,14028.0
2020-10-02 10:05:00,112.82,113.03,112.8,113.0,22054.0,112.4602,112.6695,112.4403,112.6396,22054.0
2020-10-02 10:10:00,112.98,113.06,112.86,112.86,20523.0,112.6197,112.6994,112.5001,112.5001,20523.0
2020-10-02 10:15:00,112.83,112.91,112.76,112.79,28103.0,112.4702,112.5499,112.4004,112.4303,28103.0
2020-10-02 10:20:00,112.77,112.84,112.43,112.47,48680.0,112.4104,112.4801,112.0714,112.1113,48680.0
2020-10-02 10:25:00,112.48,112.48,111.89,112.05,174800.0,112.1213,112.1213,111.5332,111.6927,174800.0
2020-10-02 10:30:00,112.04,112.04,111.74,111.95,37932.0,111.6827,111.6827,111.3836,111.593,37932.0
2020-10-02 10:35:00,111.9,111.9,111.56,111.62,55752.0,111.5431,111.5431,111.2042,111.264,55752.0
2020-10-02 10:40:00,111.62,111.73,111.12,111.15,106380.0,111.264,111.3737,110.7656,110.7955,106380.0
2020-10-02 10:45:00,111.17,111.71,111.05,111.62,82594.0,110.8155,111.3537,110.6958,111.264,82594.0
2020-10-02 10:50:00,111.62,111.62,111.14,111.28,100496.0,111.264,111.264,110.7856,110.9251,100496.0
2020-10-02 10:55:00,111.3,111.76,111.3,111.7,25776.0,110.945,111.4036,110.945,111.3438,25776.0
2020-10-02 11:00:00,111.69,111.77,111.28,111.29,79666.0,111.3338,111.4135,110.9251,110.9351,79666.0
2020-10-02 11:05:00,111.28,111.38,111.14,111.22,56059.0,110.9251,111.0248,110.7856,110.8653,56059.0
2020-10-02 11:10:00,111.24,111.36,111.2,111.31,20671.0,110.8852,111.0049,110.8454,110.955,20671.0
2020-10-02 11:15:00,111.35,111.43,111.23,111.37,25080.0,110.9949,111.0746,110.8753,111.0148,25080.0
2020-10-02 11:20:00,111.35,111.43,111.31,111.35,17968.0,110.9949,111.0746,110.955,110.9949,17968.0
2020-10-02 11:25:00,111.39,111.49,111.29,111.3,11064.0,111.0348,111.1344,110.9351,110.945,11064.0
2020-10-02 11:30:00,111.28,111.31,111.05,111.06,25369.0,110.9251,110.955,110.6958,110.7058,25369.0
2020-10-02 11:35:00,111.05,111.18,110.88,110.89,42966.0,110.6958,110.8254,110.5264,110.5363,42966.0
2020-10-02 11:40:00,110.87,110.93,110.67,110.93,61941.0,110.5164,110.5762,110.3171,110.5762,61941.0
2020-10-02 11:45:00,110.88,111.23,110.87,111.11,40649.0,110.5264,110.8753,110.5164,110.7556,40649.0
2020-10-02 11:50:00,111.07,111.16,110.53,110.57,80739.0,110.7158,110.8055,110.1775,110.2174,80739.0
2020-10-02 11:55:00,110.54,110.56,110.31,110.34,58598.0,110.1875,110.2074,109.9582,109.9881,58598.0
2020-10-02 12:00:00,110.31,110.32,109.93,109.96,61205.0,109.9582,109.9682,109.5794,109.6093,61205.0
2020-10-02 12:05:00,109.96,110.49,109.82,110.4,73412.0,109.6093,110.1376,109.4698,110.0479,73412.0
2020-10-02 12:10:00,110.41,110.96,110.41,110.82,25274.0,110.0579,110.6061,110.0579,110.4666,25274.0
2020-10-02 12:15:00,110.75,111.04,110.6,111.0,34154.0,110.3968,110.6859,110.2473,110.646,34154.0
2020-10-02 12:20:00,111.06,111.22,110.91,111.04,29887.0,110.7058,110.8653,110.5563,110.6859,29887.0
2020-10-02 12:25:00,111.11,111.22,110.8,110.85,21693.0,110.7556,110.8653,110.4466,110.4965,21693.0
2020-10-02 12:30:00,110.86,110.98,110.85,110.98,15279.0,110.5064,110.6261,110.4965,110.6261,15279.0
2020-10-02 12:35:00,110.97,111.36,110.95,111.32,13205.0,110.6161,111.0049,110.5962,110.965,13205.0
2020-10-02 12:40:00,111.29,111.33,111.18,111.28,30008.0,110.9351,110.9749,110.8254,110.9251,30008.0
2020-10-02 12:45:00,111.33,111.43,111.19,111.29,18659.0,110.9749,111.0746,110.8354,110.9351,18659.0
2020-10-02 12:50:00,111.21,111.32,111.16,111.29,3400.0,110.8553,110.965,110.8055,110.9351,3400.0
2020-10-02 12:55:00,111.31,111.39,111.12,111.12,21542.0,110.955,111.0348,110.7656,110.7656,21542.0
2020-10-02 13:00:00,111.06,111.19,110.99,111.06,14129.0,110.7058,110.8354,110.636,110.7058,14129.0
2020-10-02 13:05:00,110.97,111.03,110.88,110.93,3983.0,110.6161,110.6759,110.5264,110.5762,3983.0
2020-10-02 13:10:00,110.89,111.17,110.85,110.97,19036.0,110.5363,110.8155,110.4965,110.6161,19036.0
2020-10-02 13:15:00,110.98,111.21,110.98,111.18,9746.0,110.6261,110.8553,110.6261,110.8254,9746.0
2020-10-02 13:20:00,111.2,111.47,111.19,111.42,18863.0,110.8454,111.1145,110.8354,111.0647,18863.0
2020-10-02 13:25:00,111.43,111.43,111.14,111.17,35404.0,111.0746,111.0746,110.7856,110.8155,35404.0
2020-10-02 13:30:00,111.17,111.17,110.7,110.71,36370.0,110.8155,110.8155,110.347,110.3569,36370.0
2020-10-02 13:35:00,110.73,111.01,110.73,110.98,11444.0,110.3769,110.656,110.3769,110.6261,11444.0
2020-10-02 13:40:00,111.03,111.04,110.56,110.6,19211.0,110.6759,110.6859,110.2074,110.2473,19211.0
2020-10-02 13:45:00,110.56,110.84,110.51,110.77,19349.0,110.2074,110.4865,110.1576,110.4167,19349.0
2020-10-02 13:50:00,110.78,110.84,110.55,110.61,8094.0,110.4267,110.4865,110.1974,110.2572,8094.0
2020-10-02 13:55:00,110.62,110.82,110.58,110.75,11057.0,110.2672,110.4666,110.2273,110.3968,11057.0
2020-10-02 14:00:00,110.76,111.08,110.71,111.08,33016.0,110.4068,110.7257,110.3569,110.7257,33016.0
2020-10-02 14:05:00,111.12,111.16,110.91,110.96,87137.0,110.7656,110.8055,110.5563,110.6061,87137.0
2020-10-02 14:10:00,110.98,111.01,110.77,110.88,30228.0,110.6261,110.656,110.4167,110.5264,30228.0
2020-10-02 14:15:00,110.89,110.95,110.74,110.75,24619.0,110.5363,110.5962,110.3868,110.3968,24619.0
2020-10-02 14:20:00,110.87,110.94,110.67,110.72,27035.0,110.5164,110.5862,110.3171,110.3669,27035.0
2020-10-02 14:25:00,110.76,110.9,110.66,110.87,13294.0,110.4068,110.5463,110.3071,110.5164,13294.0
2020-10-02 14:30:00,110.88,110.95,110.69,110.85,12512.0,110.5264,110.5962,110.337,110.4965,12512.0
2020-10-02 14:35:00,110.78,110.8,110.65,110.67,26961.0,110.4267,110.4466,110.2971,110.3171,26961.0
2020-10-02 14:40:00,110.68,110.84,110.61,110.84,17251.0,110.327,110.4865,110.2572,110.4865,17251.0
2020-10-02 14:45:00,110.85,110.99,110.78,110.88,22684.0,110.4965,110.636,110.4267,110.5264,22684.0
2020-10-02 14:50:00,110.86,110.88,110.69,110.76,26017.0,110.5064,110.5264,110.337,110.4068,26017.0
2020-10-02 14:55:00,110.82,111.11,110.82,111.08,31778.0,110.4666,110.7556,110.4666,110.7257,31778.0
2020-10-02 15:00:00,111.09,111.09,110.78,111.03,35237.0,110.7357,110.7357,110.4267,110.6759,35237.0
2020-10-02 15:05:00,111.0,111.02,110.86,110.96,11972.0,110.646,110.6659,110.5064,110.6061,11972.0
2020-10-02 15:10:00,110.94,111.11,110.66,110.75,53281.0,110.5862,110.7556,110.3071,110.3968,53281.0
2020-10-02 15:15:00,110.75,110.87,110.61,110.76,23531.0,110.3968,110.5164,110.2572,110.4068,23531.0
2020-10-02 15:20:00,110.76,110.9,110.59,110.66,45963.0,110.4068,110.5463,110.2373,110.3071,45963.0
2020-10-02 15:25:00,110.68,110.84,110.65,110.68,47604.0,110.327,110.4865,110.2971,110.327,47604.0
2020-10-02 15:30:00,110.69,110.72,110.55,110.68,109254.0,110.337,110.3669,110.1974,110.327,109254.0
2020-10-02 15:35:00,110.64,110.78,110.61,110.73,41693.0,110.2871,110.4267,110.2572,110.3769,41693.0
2020-10-02 15:40:00,110.75,110.78,110.56,110.74,60147.0,110.3968,110.4267,110.2074,110.3868,60147.0
2020-10-02 15:45:00,110.74,110.74,110.49,110.63,70214.0,110.3868,110.3868,110.1376,110.2772,70214.0
2020-10-02 15:50:00,110.68,110.7,110.39,110.39,94135.0,110.327,110.347,110.0379,110.0379,94135.0
2020-10-02 15:55:00,110.39,110.45,110.23,110.28,141640.0,110.0379,110.0978,109.8785,109.9283,141640.0
2020-10-05 09:30:00,112.02,113.16,111.91,113.13,409670.0,111.6627,112.7991,111.5531,112.7692,409670.0
2020-10-05 09:35:00,113.12,113.28,112.66,113.03,111895.0,112.7592,112.9187,112.3007,112.6695,111895.0
2020-10-05 09:40:00,113.01,113.3,112.98,113.2,48597.0,112.6496,112.9387,112.6197,112.839,48597.0
2020-10-05 09:45:00,113.16,113.51,113.05,113.21,139869.0,112.7991,113.148,112.6895,112.849,139869.0
2020-10-05 09:50:00,113.22,113.35,113.09,113.14,109036.0,112.8589,112.9885,112.7293,112.7792,109036.0
2020-10-05 09:55:00,113.12,113.12,112.8,113.01,37907.0,112.7592,112.7592,112.4403,112.6496,37907.0
2020-10-05 10:00:00,113.02,113.54,112.95,113.53,80315.0,112.6596,113.1779,112.5898,113.1679,80315.0
2020-10-05 10:05:00,113.55,113.56,113.37,113.49,72382.0,113.1879,113.1978,113.0084,113.1281,72382.0
2020-10-05 10:10:00,113.47,113.65,113.4,113.52,42789.0,113.1081,113.2875,113.0383,113.158,42789.0
2020-10-05 10:15:00,113.54,113.59,113.29,113.35,25836.0,113.1779,113.2277,112.9287,112.9885,25836.0
2020-10-05 10:20:00,113.38,113.77,113.38,113.74,39321.0,113.0184,113.4072,113.0184,113.3773,39321.0
2020-10-05 10:25:00,113.78,114.46,113.73,114.27,97011.0,113.4171,114.095,113.3673,113.9056,97011.0
2020-10-05 10:30:00,114.29,114.51,114.19,114.19,88183.0,113.9255,114.1448,113.8258,113.8258,88183.0
2020-10-05 10:35:00,114.19,114.24,113.88,113.98,44905.0,113.8258,113.8757,113.5168,113.6165,44905.0
2020-10-05 10:40:00,113.99,114.17,113.98,114.05,74465.0,113.6265,113.8059,113.6165,113.6863,74465.0
2020-10-05 10:45:00,114.03,114.25,113.98,114.2,49138.0,113.6663,113.8856,113.6165,113.8358,49138.0
2020-10-05 10:50:00,114.22,114.22,114.06,114.08,48557.0,113.8557,113.8557,113.6962,113.7162,48557.0
2020-10-05 10:55:00,114.11,114.16,113.99,114.04,36560.0,113.7461,113.7959,113.6265,113.6763,36560.0
2020-10-05 11:00:00,114.02,114.24,113.84,114.17,66489.0,113.6564,113.8757,113.4769,113.8059,66489.0
2020-10-05 11:05:00,114.17,114.33,114.17,114.33,18668.0,113.8059,113.9654,113.8059,113.9654,18668.0
2020-10-05 11:10:00,114.34,114.39,114.16,114.17,23269.0,113.9753,114.0252,113.7959,113.8059,23269.0
2020-10-05 11:15:00,114.2,114.54,114.2,114.49,105507.0,113.8358,114.1747,113.8358,114.1249,105507.0
2020-10-05 11:20:00,114.49,114.65,114.46,114.59,53747.0,114.1249,114.2844,114.095,114.2245,53747.0
2020-10-05 11:25:00,114.59,114.59,114.34,114.56,60856.0,114.2245,114.2245,113.9753,114.1946,60856.0
2020-10-05 11:30:00,114.58,114.65,114.42,114.44,40151.0,114.2146,114.2844,114.0551,114.075,40151.0
2020-10-05 11:35:00,114.48,114.7,114.48,114.64,16469.0,114.1149,114.3342,114.1149,114.2744,16469.0
2020-10-05 11:40:00,114.63,114.81,114.61,114.81,25901.0,114.2644,114.4438,114.2445,114.4438,25901.0
2020-10-05 11:45:00,114.8,115.01,114.77,115.0,51976.0,114.4339,114.6432,114.404,114.6332,51976.0
2020-10-05 11:50:00,114.98,115.13,114.9,115.1,17676.0,114.6133,114.7628,114.5336,114.7329,17676.0
2020-10-05 11:55:00,115.12,115.15,114.88,114.95,33313.0,114.7529,114.7828,114.5136,114.5834,33313.0
2020-10-05 12:00:00,114.95,115.1,114.9,115.07,7943.0,114.5834,114.7329,114.5336,114.703,7943.0
2020-10-05 12:05:00,115.07,115.18,115.01,115.06,15563.0,114.703,114.8127,114.6432,114.6931,15563.0
2020-10-05 12:10:00,115.07,115.17,114.97,115.01,9451.0,114.703,114.8027,114.6033,114.6432,9451.0
2020-10-05 12:15:00,115.0,115.01,114.79,115.01,21233.0,114.6332,114.6432,114.4239,114.6432,21233.0
2020-10-05 12:20:00,115.04,115.12,114.99,115.12,10122.0,114.6731,114.7529,114.6233,114.7529,10122.0
2020-10-05 12:25:00,115.14,115.19,115.02,115.08,12832.0,114.7728,114.8226,114.6532,114.713,12832.0
2020-10-05 12:30:00,115.09,115.15,115.01,115.14,22287.0,114.723,114.7828,114.6432,114.7728,22287.0
2020-10-05 12:35:00,115.16,115.17,114.92,114.93,26782.0,114.7927,114.8027,114.5535,114.5635,26782.0
2020-10-05 12:40:00,114.99,115.2,114.98,115.2,9491.0,114.6233,114.8326,114.6133,114.8326,9491.0
2020-10-05 12:45:00,115.15,115.15,115.02,115.05,16082.0,114.7828,114.7828,114.6532,114.6831,16082.0
2020-10-05 12:50:00,115.1,115.22,115.06,115.13,13586.0,114.7329,114.8525,114.6931,114.7628,13586.0
2020-10-05 12:55:00,115.14,115.18,115.1,115.1,14806.0,114.7728,114.8127,114.7329,114.7329,14806.0
2020-10-05 13:00:00,115.1,115.19,115.08,115.16,14796.0,114.7329,114.8226,114.713,114.7927,14796.0
2020-10-05 13:05:00,115.17,115.23,115.11,115.12,49461.0,114.8027,114.8625,114.7429,114.7529,49461.0
2020-10-05 13:10:00,115.16,115.32,115.13,115.27,52822.0,114.7927,114.9522,114.7628,114.9024,52822.0
2020-10-05 13:15:00,115.28,115.39,115.28,115.36,24181.0,114.9123,115.022,114.9123,114.9921,24181.0
2020-10-05 13:20:00,115.4,115.47,115.36,115.39,20587.0,115.032,115.1017,114.9921,115.022,20587.0
2020-10-05 13:25:00,115.37,115.58,115.36,115.52,17560.0,115.0021,115.2114,114.9921,115.1516,17560.0
2020-10-05 13:30:00,115.58,115.61,115.38,115.61,14521.0,115.2114,115.2413,115.012,115.2413,14521.0
2020-10-05 13:35:00,115.64,115.7,115.6,115.68,17668.0,115.2712,115.331,115.2313,115.3111,17668.0
2020-10-05 13:40:00,115.66,115.78,115.65,115.74,14896.0,115.2911,115.4108,115.2812,115.3709,14896.0
2020-10-05 13:45:00,115.74,115.76,115.46,115.49,85219.0,115.3709,115.3908,115.0918,115.1217,85219.0
2020-10-05 13:50:00,115.47,115.51,115.39,115.46,19718.0,115.1017,115.1416,115.022,115.0918,19718.0
2020-10-05 13:55:00,115.48,115.49,115.16,115.28,34846.0,115.1117,115.1217,114.7927,114.9123,34846.0
2020-10-05 14:00:00,115.29,115.33,114.88,114.91,33489.0,114.9223,114.9622,114.5136,114.5435,33489.0
2020-10-05 14:05:00,114.9,115.01,114.83,114.83,26896.0,114.5336,114.6432,114.4638,114.4638,26896.0
2020-10-05 14:10:00,114.81,114.9,114.67,114.68,17941.0,114.4438,114.5336,114.3043,114.3143,17941.0
2020-10-05 14:15:00,114.68,114.77,114.56,114.6,30402.0,114.3143,114.404,114.1946,114.2345,30402.0
2020-10-05 14:20:00,114.61,114.95,114.61,114.9,18583.0,114.2445,114.5834,114.2445,114.5336,18583.0
2020-10-05 14:25:00,114.9,114.96,114.74,114.96,20920.0,114.5336,114.5934,114.3741,114.5934,20920.0
2020-10-05 14:30:00,114.96,115.01,114.9,114.96,9022.0,114.5934,114.6432,114.5336,114.5934,9022.0
2020-10-05 14:35:00,114.95,115.14,114.87,115.06,10969.0,114.5834,114.7728,114.5037,114.6931,10969.0
2020-10-05 14:40:00,115.04,115.23,115.04,115.17,10928.0,114.6731,114.8625,114.6731,114.8027,10928.0
2020-10-05 14:45:00,115.16,115.2,115.02,115.14,13204.0,114.7927,114.8326,114.6532,114.7728,13204.0
2020-10-05 14:50:00,115.12,115.29,115.11,115.25,10023.0,114.7529,114.9223,114.7429,114.8824,10023.0
2020-10-05 14:55:00,115.25,115.58,115.25,115.58,47336.0,114.8824,115.2114,114.8824,115.2114,47336.0
2020-10-05 15:00:00,115.56,115.57,115.43,115.5,23776.0,115.1915,115.2014,115.0619,115.1316,23776.0
2020-10-05 15:05:00,115.49,115.54,115.35,115.54,48472.0,115.1217,115.1715,114.9821,115.1715,48472.0
2020-10-05 15:10:00,115.55,115.68,115.48,115.56,99774.0,115.1815,115.3111,115.1117,115.1915,99774.0
2020-10-05 15:15:00,115.51,115.57,115.4,115.47,28184.0,115.1416,115.2014,115.032,115.1017,28184.0
2020-10-05 15:20:00,115.45,115.51,115.35,115.47,19394.0,115.0818,115.1416,114.9821,115.1017,19394.0
2020-10-05 15:25:00,115.46,115.65,115.44,115.61,48399.0,115.0918,115.2812,115.0718,115.2413,48399.0
2020-10-05 15:30:00,115.6,115.69,115.5,115.64,50822.0,115.2313,115.321,115.1316,115.2712,50822.0
2020-10-05 15:35:00,115.64,115.75,115.56,115.73,56030.0,115.2712,115.3809,115.1915,115.3609,56030.0
2020-10-05 15:40:00,115.73,115.85,115.68,115.84,47968.0,115.3609,115.4805,115.3111,115.4706,47968.0
2020-10-05 15:45:00,115.84,115.95,115.75,115.83,78255.0,115.4706,115.5802,115.3809,115.4606,78255.0
2020-10-05 15:50:00,115.83,116.02,115.79,116.02,138565.0,115.4606,115.65,115.4207,115.65,138565.0
2020-10-05 15:55:00,116.0,116.01,115.75,115.87,160082.0,115.6301,115.64,115.3809,115.5005,160082.0
2020-10-06 09:30:00,116.01,116.41,115.87,115.9,88404.0,115.64,116.0387,115.5005,115.5304,88404.0
2020-10-06 09:35:00,115.96,116.23,115.85,116.06,38211.0,115.5902,115.8593,115.4805,115.6899,38211.0
2020-10-06 09:40:00,116.05,116.2,115.67,116.02,30422.0,115.6799,115.8294,115.3011,115.65,30422.0
2020-10-06 09:45:00,116.0,116.04,115.69,115.73,36312.0,115.6301,115.6699,115.321,115.3609,36312.0
2020-10-06 09:50:00,115.74,115.77,115.44,115.44,46370.0,115.3709,115.4008,115.0718,115.0718,46370.0
2020-10-06 09:55:00,115.46,115.83,115.46,115.75,19146.0,115.0918,115.4606,115.0918,115.3809,19146.0
2020-10-06 10:00:00,115.84,116.27,115.84,116.27,40639.0,115.4706,115.8992,115.4706,115.8992,40639.0
2020-10-06 10:05:00,116.24,116.34,116.11,116.34,12654.0,115.8693,115.969,115.7397,115.969,12654.0
2020-10-06 10:10:00,116.33,116.52,116.33,116.4,18484.0,115.959,116.1484,115.959,116.0288,18484.0
2020-10-06 10:15:00,116.37,116.52,116.3,116.3,28914.0,115.9989,116.1484,115.9291,115.9291,28914.0
2020-10-06 10:20:00,116.29,116.29,115.9,115.95,33319.0,115.9191,115.9191,115.5304,115.5802,33319.0
2020-10-06 10:25:00,115.98,116.04,115.85,115.98,9392.0,115.6101,115.6699,115.4805,115.6101,9392.0
2020-10-06 10:30:00,116.07,116.09,115.63,115.91,25262.0,115.6998,115.7198,115.2612,115.5403,25262.0
2020-10-06 10:35:00,116.1,116.16,116.03,116.1,21592.0,115.7297,115.7895,115.66,115.7297,21592.0
2020-10-06 10:40:00,116.14,116.31,115.72,115.8,12755.0,115.7696,115.9391,115.3509,115.4307,12755.0
2020-10-06 10:45:00,115.78,116.21,115.76,116.21,10967.0,115.4108,115.8394,115.3908,115.8394,10967.0
2020-10-06 10:50:00,116.19,116.21,115.96,116.01,24266.0,115.8194,115.8394,115.5902,115.64,24266.0
2020-10-06 10:55:00,115.97,116.01,115.85,115.94,5681.0,115.6001,115.64,115.4805,115.5702,5681.0
2020-10-06 11:00:00,115.88,116.08,115.87,116.07,16916.0,115.5104,115.7098,115.5005,115.6998,16916.0
2020-10-06 11:05:00,116.09,116.18,115.94,116.02,23680.0,115.7198,115.8095,115.5702,115.65,23680.0
2020-10-06 11:10:00,116.04,116.04,115.95,115.98,2400.0,115.6699,115.6699,115.5802,115.6101,2400.0
2020-10-06 11:15:00,115.99,116.11,115.97,116.1,6148.0,115.6201,115.7397,115.6001,115.7297,6148.0
2020-10-06 11:20:00,116.06,116.2,116.02,116.08,7799.0,115.6899,115.8294,115.65,115.7098,7799.0
2020-10-06 11:25:00,116.07,116.24,115.94,116.16,13357.0,115.6998,115.8693,115.5702,115.7895,13357.0
2020-10-06 11:30:00,116.19,116.22,116.11,116.22,10055.0,115.8194,115.8494,115.7397,115.8494,10055.0
2020-10-06 11:35:00,116.24,116.37,116.24,116.35,6807.0,115.8693,115.9989,115.8693,115.9789,6807.0
2020-10-06 11:40:00,116.35,116.37,116.27,116.35,5153.0,115.9789,115.9989,115.8992,115.9789,5153.0
2020-10-06 11:45:00,116.35,116.35,116.02,116.03,12771.0,115.9789,115.9789,115.65,115.66,12771.0
2020-10-06 11:50:00,116.0,116.02,115.7,115.89,47921.0,115.6301,115.65,115.331,115.5204,47921.0
2020-10-06 11:55:00,115.87,115.99,115.85,115.97,4470.0,115.5005,115.6201,115.4805,115.6001,4470.0
2020-10-06 12:00:00,116.03,116.08,115.81,115.82,4174.0,115.66,115.7098,115.4407,115.4506,4174.0
2020-10-06 12:05:00,115.84,115.95,115.76,115.84,2976.0,115.4706,115.5802,115.3908,115.4706,2976.0
2020-10-06 12:10:00,115.85,115.96,115.81,115.93,4550.0,115.4805,115.5902,115.4407,115.5603,4550.0
2020-10-06 12:15:00,115.93,116.0,115.91,115.96,6572.0,115.5603,115.6301,115.5403,115.5902,6572.0
2020-10-06 12:20:00,115.93,116.12,115.87,116.1,8741.0,115.5603,115.7497,115.5005,115.7297,8741.0
2020-10-06 12:25:00,116.12,116.2,116.04,116.04,3514.0,115.7497,115.8294,115.6699,115.6699,3514.0
2020-10-06 12:30:00,116.04,116.21,116.04,116.18,3967.0,115.6699,115.8394,115.6699,115.8095,3967.0
2020-10-06 12:35:00,116.15,116.41,116.15,116.38,15227.0,115.7796,116.0387,115.7796,116.0088,15227.0
2020-10-06 12:40:00,116.41,116.47,116.35,116.36,6192.0,116.0387,116.0986,115.9789,115.9889,6192.0
2020-10-06 12:45:00,116.39,116.52,116.32,116.5,10904.0,116.0188,116.1484,115.949,116.1285,10904.0
2020-10-06 12:50:00,116.52,116.58,116.51,116.51,6754.0,116.1484,116.2082,116.1384,116.1384,6754.0
2020-10-06 12:55:00,116.56,116.62,116.47,116.51,2929.0,116.1883,116.2481,116.0986,116.1384,2929.0
2020-10-06 13:00:00,116.45,116.48,116.36,116.46,3975.0,116.0786,116.1085,115.9889,116.0886,3975.0
2020-10-06 13:05:00,116.47,116.63,116.44,116.63,3654.0,116.0986,116.258,116.0686,116.258,3654.0
2020-10-06 13:10:00,116.66,116.75,116.62,116.64,21643.0,116.2879,116.3777,116.2481,116.268,21643.0
2020-10-06 13:15:00,116.63,116.69,116.5,116.58,13421.0,116.258,116.3179,116.1285,116.2082,13421.0
2020-10-06 13:20:00,116.59,116.59,116.45,116.46,9844.0,116.2182,116.2182,116.0786,116.0886,9844.0
2020-10-06 13:25:00,116.47,116.53,116.4,116.45,8605.0,116.0986,116.1584,116.0288,116.0786,8605.0
2020-10-06 13:30:00,116.45,116.73,116.45,116.72,4025.0,116.0786,116.3577,116.0786,116.3478,4025.0
2020-10-06 13:35:00,116.69,116.78,116.56,116.66,43089.0,116.3179,116.4076,116.1883,116.2879,43089.0
2020-10-06 13:40:00,116.65,116.73,116.6,116.63,13322.0,116.278,116.3577,116.2281,116.258,13322.0
2020-10-06 13:45:00,116.65,116.68,116.38,116.38,10958.0,116.278,116.3079,116.0088,116.0088,10958.0
2020-10-06 13:50:00,116.39,116.5,116.35,116.5,10653.0,116.0188,116.1285,115.9789,116.1285,10653.0
2020-10-06 13:55:00,116.47,116.59,116.47,116.56,6875.0,116.0986,116.2182,116.0986,116.1883,6875.0
2020-10-06 14:00:00,116.55,116.73,116.53,116.7,12371.0,116.1783,116.3577,116.1584,116.3278,12371.0
2020-10-06 14:05:00,116.69,116.99,116.69,116.9,33223.0,116.3179,116.6169,116.3179,116.5272,33223.0
2020-10-06 14:10:00,116.9,117.2,116.89,117.2,23680.0,116.5272,116.8262,116.5172,116.8262,23680.0
2020-10-06 14:15:00,117.17,117.21,117.1,117.18,15274.0,116.7963,116.8362,116.7265,116.8063,15274.0
2020-10-06 14:20:00,117.17,117.32,117.13,117.3,26675.0,116.7963,116.9458,116.7564,116.9259,26675.0
2020-10-06 14:25:00,117.29,117.3,117.04,117.07,21315.0,116.9159,116.9259,116.6667,116.6966,21315.0
2020-10-06 14:30:00,117.1,117.27,117.09,117.16,11520.0,116.7265,116.896,116.7166,116.7864,11520.0
2020-10-06 14:35:00,117.16,117.3,117.12,117.26,23481.0,116.7864,116.9259,116.7465,116.886,23481.0
2020-10-06 14:40:00,117.25,117.3,117.18,117.21,18315.0,116.8761,116.9259,116.8063,116.8362,18315.0
2020-10-06 14:45:00,117.22,117.28,116.55,116.62,28291.0,116.8462,116.906,116.1783,116.2481,28291.0
2020-10-06 14:50:00,116.56,116.61,115.45,115.47,85474.0,116.1883,116.2381,115.0818,115.1017,85474.0
2020-10-06 14:55:00,115.5,115.85,115.07,115.5,119101.0,115.1316,115.4805,114.703,115.1316,119101.0
2020-10-06 15:00:00,115.38,115.41,114.94,115.05,120976.0,115.012,115.0419,114.5734,114.6831,120976.0
2020-10-06 15:05:00,114.89,115.02,114.44,114.64,122039.0,114.5236,114.6532,114.075,114.2744,122039.0
2020-10-06 15:10:00,114.61,115.12,114.51,115.12,62774.0,114.2445,114.7529,114.1448,114.7529,62774.0
2020-10-06 15:15:00,115.07,115.19,114.81,114.81,21174.0,114.703,114.8226,114.4438,114.4438,21174.0
2020-10-06 15:20:00,114.85,114.96,114.66,114.75,22609.0,114.4837,114.5934,114.2943,114.384,22609.0
2020-10-06 15:25:00,114.75,115.21,114.75,115.21,27365.0,114.384,114.8426,114.384,114.8426,27365.0
2020-10-06 15:30:00,115.21,115.82,115.21,115.77,34830.0,114.8426,115.4506,114.8426,115.4008,34830.0
2020-10-06 15:35:00,115.79,115.89,115.63,115.77,202765.0,115.4207,115.5204,115.2612,115.4008,202765.0
2020-10-06 15:40:00,115.79,115.88,115.74,115.85,302456.0,115.4207,115.5104,115.3709,115.4805,302456.0
2020-10-06 15:45:00,115.85,115.89,115.43,115.55,176050.0,115.4805,115.5204,115.0619,115.1815,176050.0
2020-10-06 15:50:00,115.53,115.53,114.95,115.09,108618.0,115.1616,115.1616,114.5834,114.723,108618.0
2020-10-06 15:55:00,115.1,115.24,114.89,114.89,207783.0,114.7329,114.8725,114.5236,114.5236,207783.0
2020-10-07 09:30:00,116.04,116.54,115.77,116.03,116728.0,115.6699,116.1683,115.4008,115.66,116728.0
2020-10-07 09:35:00,116.02,116.18,115.77,116.05,49209.0,115.65,115.8095,115.4008,115.6799,49209.0
2020-10-07 09:40:00,116.06,116.68,116.06,116.59,62088.0,115.6899,116.3079,115.6899,116.2182,62088.0
2020-10-07 09:45:00,116.59,116.71,116.3,116.55,126546.0,116.2182,116.3378,115.9291,116.1783,126546.0
2020-10-07 09:50:00,116.57,116.57,116.29,116.4,21086.0,116.1982,116.1982,115.9191,116.0288,21086.0
2020-10-07 09:55:00,116.45,116.45,116.03,116.03,22110.0,116.0786,116.0786,115.66,115.66,22110.0
2020-10-07 10:00:00,116.06,116.46,115.94,116.44,49269.0,115.6899,116.0886,115.5702,116.0686,49269.0
2020-10-07 10:05:00,116.44,116.66,116.44,116.59,25444.0,116.0686,116.2879,116.0686,116.2182,25444.0
2020-10-07 10:10:00,116.58,116.58,116.23,116.4,32176.0,116.2082,116.2082,115.8593,116.0288,32176.0
2020-10-07 10:15:00,116.45,116.66,116.42,116.55,32719.0,116.0786,116.2879,116.0487,116.1783,32719.0
2020-10-07 10:20:00,116.5,116.7,116.43,116.43,30627.0,116.1285,116.3278,116.0587,116.0587,30627.0
2020-10-07 10:25:00,116.45,116.53,116.35,116.47,42561.0,116.0786,116.1584,115.9789,116.0986,42561.0
2020-10-07 10:30:00,116.38,116.74,116.38,116.69,24623.0,116.0088,116.3677,116.0088,116.3179,24623.0
2020-10-07 10:35:00,116.62,117.05,116.62,116.79,39752.0,116.2481,116.6767,116.2481,116.4175,39752.0
2020-10-07 10:40:00,116.82,117.18,116.76,117.18,17924.0,116.4474,116.8063,116.3876,116.8063,17924.0
2020-10-07 10:45:00,117.17,117.2,116.93,117.18,27941.0,116.7963,116.8262,116.5571,116.8063,27941.0
2020-10-07 10:50:00,117.18,117.3,117.11,117.25,14398.0,116.8063,116.9259,116.7365,116.8761,14398.0
2020-10-07 10:55:00,117.21,117.32,117.19,117.27,15376.0,116.8362,116.9458,116.8163,116.896,15376.0
2020-10-07 11:00:00,117.31,117.48,117.31,117.45,15798.0,116.9359,117.1053,116.9359,117.0754,15798.0
2020-10-07 11:05:00,117.45,117.49,117.34,117.37,20769.0,117.0754,117.1153,116.9658,116.9957,20769.0
2020-10-07 11:10:00,117.39,117.58,117.39,117.53,19963.0,117.0156,117.205,117.0156,117.1552,19963.0
2020-10-07 11:15:00,117.54,117.78,117.5,117.76,36128.0,117.1651,117.4044,117.1253,117.3844,36128.0
2020-10-07 11:20:00,117.76,117.78,117.68,117.76,55407.0,117.3844,117.4044,117.3047,117.3844,55407.0
2020-10-07 11:25:00,117.76,117.93,117.68,117.89,71238.0,117.3844,117.5539,117.3047,117.514,71238.0
2020-10-07 11:30:00,117.88,118.04,117.72,117.86,86662.0,117.5041,117.6635,117.3446,117.4841,86662.0
2020-10-07 11:35:00,117.85,118.04,117.73,118.02,23690.0,117.4742,117.6635,117.3545,117.6436,23690.0
2020-10-07 11:40:00,118.02,118.17,118.02,118.15,17506.0,117.6436,117.7931,117.6436,117.7732,17506.0
2020-10-07 11:45:00,118.14,118.16,117.92,118.12,8749.0,117.7632,117.7832,117.5439,117.7433,8749.0
2020-10-07 11:50:00,118.11,118.2,117.99,118.17,25476.0,117.7333,117.823,117.6137,117.7931,25476.0
2020-10-07 11:55:00,118.16,118.28,118.13,118.21,20539.0,117.7832,117.9028,117.7533,117.833,20539.0
2020-10-07 12:00:00,118.19,118.3,118.1,118.1,13969.0,117.8131,117.9227,117.7234,117.7234,13969.0
2020-10-07 12:05:00,118.13,118.36,118.07,118.24,20528.0,117.7533,117.9825,117.6935,117.8629,20528.0
2020-10-07 12:10:00,118.23,118.4,118.23,118.32,31362.0,117.8529,118.0224,117.8529,117.9427,31362.0
2020-10-07 12:15:00,118.3,118.32,118.18,118.28,42538.0,117.9227,117.9427,117.8031,117.9028,42538.0
2020-10-07 12:20:00,118.31,118.34,118.22,118.23,32359.0,117.9327,117.9626,117.843,117.8529,32359.0
2020-10-07 12:25:00,118.24,118.25,117.64,117.87,31517.0,117.8629,117.8729,117.2648,117.4941,31517.0
2020-10-07 12:30:00,117.9,118.04,117.82,117.92,29465.0,117.524,117.6635,117.4442,117.5439,29465.0
2020-10-07 12:35:00,117.91,117.91,117.77,117.77,5098.0,117.534,117.534,117.3944,117.3944,5098.0
2020-10-07 12:40:00,117.81,117.99,117.81,117.98,23777.0,117.4343,117.6137,117.4343,117.6037,23777.0
2020-10-07 12:45:00,117.96,118.1,117.92,118.06,31071.0,117.5838,117.7234,117.5439,117.6835,31071.0
2020-10-07 12:50:00,118.07,118.2,118.03,118.17,11982.0,117.6935,117.823,117.6536,117.7931,11982.0
2020-10-07 12:55:00,118.17,118.2,118.07,118.13,11560.0,117.7931,117.823,117.6935,117.7533,11560.0
2020-10-07 13:00:00,118.12,118.21,118.04,118.2,26658.0,117.7433,117.833,117.6635,117.823,26658.0
2020-10-07 13:05:00,118.18,118.35,118.18,118.3,18244.0,117.8031,117.9726,117.8031,117.9227,18244.0
2020-10-07 13:10:00,118.3,118.31,118.14,118.18,27701.0,117.9227,117.9327,117.7632,117.8031,27701.0
2020-10-07 13:15:00,118.16,118.26,118.1,118.24,18763.0,117.7832,117.8828,117.7234,117.8629,18763.0
2020-10-07 13:20:00,118.22,118.32,118.17,118.32,38622.0,117.843,117.9427,117.7931,117.9427,38622.0
2020-10-07 13:25:00,118.33,118.34,118.17,118.19,15598.0,117.9526,117.9626,117.7931,117.8131,15598.0
2020-10-07 13:30:00,118.19,118.23,118.05,118.05,34823.0,117.8131,117.8529,117.6735,117.6735,34823.0
2020-10-07 13:35:00,118.05,118.08,117.87,117.92,16640.0,117.6735,117.7034,117.4941,117.5439,16640.0
2020-10-07 13:40:00,117.92,118.23,117.92,118.22,57569.0,117.5439,117.8529,117.5439,117.843,57569.0
2020-10-07 13:45:00,118.22,118.22,118.03,118.04,10529.0,117.843,117.843,117.6536,117.6635,10529.0
2020-10-07 13:50:00,118.04,118.23,118.0,118.16,60737.0,117.6635,117.8529,117.6237,117.7832,60737.0
2020-10-07 13:55:00,118.15,118.27,117.93,117.93,26043.0,117.7732,117.8928,117.5539,117.5539,26043.0
2020-10-07 14:00:00,117.95,118.19,117.95,118.14,6790.0,117.5738,117.8131,117.5738,117.7632,6790.0
2020-10-07 14:05:00,118.13,118.17,118.04,118.11,4052.0,117.7533,117.7931,117.6635,117.7333,4052.0
2020-10-07 14:10:00,118.14,118.14,118.02,118.03,9600.0,117.7632,117.7632,117.6436,117.6536,9600.0
2020-10-07 14:15:00,118.08,118.31,118.0,118.29,9064.0,117.7034,117.9327,117.6237,117.9127,9064.0
2020-10-07 14:20:00,118.31,118.5,118.21,118.48,49551.0,117.9327,118.1221,117.833,118.1021,49551.0
2020-10-07 14:25:00,118.46,118.48,118.33,118.38,13700.0,118.0822,118.1021,117.9526,118.0025,13700.0
2020-10-07 14:30:00,118.39,118.51,118.35,118.43,32238.0,118.0124,118.132,117.9726,118.0523,32238.0
2020-10-07 14:35:00,118.44,118.5,118.35,118.37,23755.0,118.0623,118.1221,117.9726,117.9925,23755.0
2020-10-07 14:40:00,118.34,118.41,118.23,118.41,31527.0,117.9626,118.0324,117.8529,118.0324,31527.0
2020-10-07 14:45:00,118.38,118.43,118.35,118.39,14644.0,118.0025,118.0523,117.9726,118.0124,14644.0
2020-10-07 14:50:00,118.37,118.54,118.36,118.5,19008.0,117.9925,118.162,117.9825,118.1221,19008.0
2020-10-07 14:55:00,118.51,118.59,118.46,118.56,23852.0,118.132,118.2118,118.0822,118.1819,23852.0
2020-10-07 15:00:00,118.54,118.74,118.53,118.73,42670.0,118.162,118.3613,118.152,118.3513,42670.0
2020-10-07 15:05:00,118.76,118.86,118.64,118.85,52975.0,118.3813,118.4809,118.2616,118.471,52975.0
2020-10-07 15:10:00,118.88,119.0,118.81,118.9,83412.0,118.5009,118.6205,118.4311,118.5208,83412.0
2020-10-07 15:15:00,118.95,119.04,118.81,118.84,113020.0,118.5706,118.6604,118.4311,118.461,113020.0
2020-10-07 15:20:00,118.86,119.01,118.84,119.0,27808.0,118.4809,118.6305,118.461,118.6205,27808.0
2020-10-07 15:25:00,119.02,119.11,118.88,118.98,55164.0,118.6404,118.7301,118.5009,118.6005,55164.0
2020-10-07 15:30:00,119.0,119.02,118.83,118.84,29667.0,118.6205,118.6404,118.451,118.461,29667.0
2020-10-07 15:35:00,118.85,118.88,118.69,118.76,56106.0,118.471,118.5009,118.3115,118.3813,56106.0
2020-10-07 15:40:00,118.78,118.9,118.75,118.77,53903.0,118.4012,118.5208,118.3713,118.3912,53903.0
2020-10-07 15:45:00,118.77,118.9,118.76,118.85,92209.0,118.3912,118.5208,118.3813,118.471,92209.0
2020-10-07 15:50:00,118.87,119.0,118.87,118.94,205234.0,118.4909,118.6205,118.4909,118.5607,205234.0
2020-10-07 15:55:00,118.93,118.97,118.58,118.6,301032.0,118.5507,118.5906,118.2018,118.2218,301032.0
2020-10-08 09:30:00,119.82,119.95,118.99,119.29,201031.0,119.4379,119.5675,118.6105,118.9096,201031.0
2020-10-08 09:35:00,119.29,119.42,118.96,119.29,104403.0,118.9096,119.0391,118.5806,118.9096,104403.0
2020-10-08 09:40:00,119.32,119.57,119.05,119.05,95159.0,118.9395,119.1887,118.6703,118.6703,95159.0
2020-10-08 09:45:00,119.06,119.38,119.0,119.04,71191.0,118.6803,118.9993,118.6205,118.6604,71191.0
2020-10-08 09:50:00,119.01,119.57,118.85,119.48,25481.0,118.6305,119.1887,118.471,119.099,25481.0
2020-10-08 09:55:00,119.51,119.68,119.44,119.5,39220.0,119.1289,119.2983,119.0591,119.1189,39220.0
2020-10-08 10:00:00,119.5,119.61,119.12,119.17,46316.0,119.1189,119.2285,118.7401,118.7899,46316.0
2020-10-08 10:05:00,119.25,119.54,119.19,119.27,16336.0,118.8697,119.1588,118.8099,118.8896,16336.0
2020-10-08 10:10:00,119.27,119.53,119.25,119.43,18310.0,118.8896,119.1488,118.8697,119.0491,18310.0
2020-10-08 10:15:00,119.42,119.53,119.23,119.25,35697.0,119.0391,119.1488,118.8498,118.8697,35697.0
2020-10-08 10:20:00,119.22,119.42,119.09,119.11,44772.0,118.8398,119.0391,118.7102,118.7301,44772.0
2020-10-08 10:25:00,119.08,119.16,118.9,119.16,65641.0,118.7002,118.78,118.5208,118.78,65641.0
2020-10-08 10:30:00,119.2,119.35,119.15,119.24,5558.0,118.8198,118.9694,118.77,118.8597,5558.0
2020-10-08 10:35:00,119.28,119.38,119.18,119.34,19355.0,118.8996,118.9993,118.7999,118.9594,19355.0
2020-10-08 10:40:00,119.34,119.48,119.25,119.41,16848.0,118.9594,119.099,118.8697,119.0292,16848.0
2020-10-08 10:45:00,119.42,119.73,119.42,119.66,16886.0,119.0391,119.3482,119.0391,119.2784,16886.0
2020-10-08 10:50:00,119.7,119.78,119.41,119.45,31013.0,119.3183,119.398,119.0292,119.0691,31013.0
2020-10-08 10:55:00,119.42,119.52,119.25,119.42,44489.0,119.0391,119.1388,118.8697,119.0391,44489.0
2020-10-08 11:00:00,119.42,119.62,119.35,119.52,11220.0,119.0391,119.2385,118.9694,119.1388,11220.0
2020-10-08 11:05:00,119.56,119.67,119.39,119.5,6891.0,119.1787,119.2883,119.0092,119.1189,6891.0
2020-10-08 11:10:00,119.49,119.62,119.41,119.42,18347.0,119.1089,119.2385,119.0292,119.0391,18347.0
2020-10-08 11:15:00,119.44,119.54,119.26,119.27,11205.0,119.0591,119.1588,118.8797,118.8896,11205.0
2020-10-08 11:20:00,119.29,119.36,119.12,119.26,39866.0,118.9096,118.9793,118.7401,118.8797,39866.0
2020-10-08 11:25:00,119.2,119.28,119.05,119.24,21245.0,118.8198,118.8996,118.6703,118.8597,21245.0
2020-10-08 11:30:00,119.26,119.26,118.85,118.9,44137.0,118.8797,118.8797,118.471,118.5208,44137.0
2020-10-08 11:35:00,119.03,119.26,119.0,119.14,24907.0,118.6504,118.8797,118.6205,118.76,24907.0
2020-10-08 11:40:00,119.13,119.19,118.88,118.99,34050.0,118.7501,118.8099,118.5009,118.6105,34050.0
2020-10-08 11:45:00,119.0,119.01,118.81,118.83,25641.0,118.6205,118.6305,118.4311,118.451,25641.0
2020-10-08 11:50:00,118.82,118.84,118.61,118.76,58864.0,118.4411,118.461,118.2317,118.3813,58864.0
2020-10-08 11:55:00,118.8,119.0,118.8,118.83,10973.0,118.4211,118.6205,118.4211,118.451,10973.0
2020-10-08 12:00:00,118.81,118.93,118.81,118.89,7338.0,118.4311,118.5507,118.4311,118.5108,7338.0
2020-10-08 12:05:00,118.91,119.06,118.91,119.06,25339.0,118.5308,118.6803,118.5308,118.6803,25339.0
2020-10-08 12:10:00,119.08,119.08,118.86,118.98,22690.0,118.7002,118.7002,118.4809,118.6005,22690.0
2020-10-08 12:15:00,118.96,118.96,118.82,118.83,1500.0,118.5806,118.5806,118.4411,118.451,1500.0
2020-10-08 12:20:00,118.78,118.89,118.7,118.72,8643.0,118.4012,118.5108,118.3214,118.3414,8643.0
2020-10-08 12:25:00,118.69,118.78,118.63,118.64,18687.0,118.3115,118.4012,118.2517,118.2616,18687.0
2020-10-08 12:30:00,118.62,118.79,118.62,118.74,7415.0,118.2417,118.4112,118.2417,118.3613,7415.0
2020-10-08 12:35:00,118.76,118.76,118.47,118.48,32091.0,118.3813,118.3813,118.0922,118.1021,32091.0
2020-10-08 12:40:00,118.5,118.55,118.44,118.5,10505.0,118.1221,118.1719,118.0623,118.1221,10505.0
2020-10-08 12:45:00,118.5,118.65,118.5,118.57,3250.0,118.1221,118.2716,118.1221,118.1919,3250.0
2020-10-08 12:50:00,118.55,118.61,118.45,118.49,7190.0,118.1719,118.2317,118.0722,118.1121,7190.0
2020-10-08 12:55:00,118.47,118.5,118.35,118.35,14133.0,118.0922,118.1221,117.9726,117.9726,14133.0
2020-10-08 13:00:00,118.39,118.42,118.24,118.27,23724.0,118.0124,118.0423,117.8629,117.8928,23724.0
2020-10-08 13:05:00,118.26,118.3,118.17,118.26,6308.0,117.8828,117.9227,117.7931,117.8828,6308.0
2020-10-08 13:10:00,118.32,118.42,118.3,118.37,12231.0,117.9427,118.0423,117.9227,117.9925,12231.0
2020-10-08 13:15:00,118.36,118.41,118.28,118.39,10429.0,117.9825,118.0324,117.9028,118.0124,10429.0
2020-10-08 13:20:00,118.32,118.42,118.27,118.3,14703.0,117.9427,118.0423,117.8928,117.9227,14703.0
2020-10-08 13:25:00,118.34,118.47,118.33,118.42,5215.0,117.9626,118.0922,117.9526,118.0423,5215.0
2020-10-08 13:30:00,118.38,118.5,118.37,118.4,23867.0,118.0025,118.1221,117.9925,118.0224,23867.0
2020-10-08 13:35:00,118.38,118.39,118.29,118.37,7979.0,118.0025,118.0124,117.9127,117.9925,7979.0
2020-10-08 13:40:00,118.39,118.53,118.29,118.49,103707.0,118.0124,118.152,117.9127,118.1121,103707.0
2020-10-08 13:45:00,118.49,118.49,118.29,118.32,33374.0,118.1121,118.1121,117.9127,117.9427,33374.0
2020-10-08 13:50:00,118.3,118.5,118.3,118.42,4343.0,117.9227,118.1221,117.9227,118.0423,4343.0
2020-10-08 13:55:00,118.35,118.41,118.31,118.31,4200.0,117.9726,118.0324,117.9327,117.9327,4200.0
2020-10-08 14:00:00,118.32,118.34,118.17,118.27,10557.0,117.9427,117.9626,117.7931,117.8928,10557.0
2020-10-08 14:05:00,118.29,118.65,118.27,118.6,20377.0,117.9127,118.2716,117.8928,118.2218,20377.0
2020-10-08 14:10:00,118.65,118.66,118.58,118.63,6900.0,118.2716,118.2816,118.2018,118.2517,6900.0
2020-10-08 14:15:00,118.63,118.77,118.63,118.74,7976.0,118.2517,118.3912,118.2517,118.3613,7976.0
2020-10-08 14:20:00,118.71,118.79,118.68,118.76,17613.0,118.3314,118.4112,118.3015,118.3813,17613.0
2020-10-08 14:25:00,118.75,118.82,118.7,118.81,34321.0,118.3713,118.4411,118.3214,118.4311,34321.0
2020-10-08 14:30:00,118.81,118.85,118.76,118.85,32353.0,118.4311,118.471,118.3813,118.471,32353.0
2020-10-08 14:35:00,118.84,118.86,118.76,118.79,44212.0,118.461,118.4809,118.3813,118.4112,44212.0
2020-10-08 14:40:00,118.79,118.85,118.75,118.78,40737.0,118.4112,118.471,118.3713,118.4012,40737.0
2020-10-08 14:45:00,118.77,118.82,118.67,118.76,15461.0,118.3912,118.4411,118.2915,118.3813,15461.0
2020-10-08 14:50:00,118.77,118.84,118.71,118.8,12920.0,118.3912,118.461,118.3314,118.4211,12920.0
2020-10-08 14:55:00,118.81,118.98,118.79,118.96,22175.0,118.4311,118.6005,118.4112,118.5806,22175.0
2020-10-08 15:00:00,118.93,118.96,118.75,118.92,17964.0,118.5507,118.5806,118.3713,118.5407,17964.0
2020-10-08 15:05:00,118.88,118.96,118.84,118.93,23353.0,118.5009,118.5806,118.461,118.5507,23353.0
2020-10-08 15:10:00,118.93,119.15,118.9,118.98,58753.0,118.5507,118.77,118.5208,118.6005,58753.0
2020-10-08 15:15:00,118.96,118.99,118.82,118.92,29914.0,118.5806,118.6105,118.4411,118.5407,29914.0
2020-10-08 15:20:00,118.88,118.96,118.78,118.79,13266.0,118.5009,118.5806,118.4012,118.4112,13266.0
2020-10-08 15:25:00,118.77,118.98,118.76,118.9,11800.0,118.3912,118.6005,118.3813,118.5208,11800.0
2020-10-08 15:30:00,118.92,119.08,118.91,119.0,29643.0,118.5407,118.7002,118.5308,118.6205,29643.0
2020-10-08 15:35:00,118.98,119.03,118.9,118.98,13752.0,118.6005,118.6504,118.5208,118.6005,13752.0
2020-10-08 15:40:00,118.96,118.98,118.87,118.89,10026.0,118.5806,118.6005,118.4909,118.5108,10026.0
2020-10-08 15:45:00,118.88,118.9,118.78,118.89,21411.0,118.5009,118.5208,118.4012,118.5108,21411.0
2020-10-08 15:50:00,118.89,118.98,118.84,118.93,30195.0,118.5108,118.6005,118.461,118.5507,30195.0
2020-10-08 15:55:00,118.93,119.1,118.86,119.07,117385.0,118.5507,118.7202,118.4809,118.6903,117385.0
2020-10-09 09:30:00,119.59,119.79,119.14,119.22,98304.0,119.2086,119.408,118.76,118.8398,98304.0
2020-10-09 09:35:00,119.24,119.35,119.06,119.26,35830.0,118.8597,118.9694,118.6803,118.8797,35830.0
2020-10-09 09:40:00,119.34,119.56,119.33,119.48,21201.0,118.9594,119.1787,118.9494,119.099,21201.0
2020-10-09 09:45:00,119.45,119.66,119.34,119.43,22172.0,119.0691,119.2784,118.9594,119.0491,22172.0
2020-10-09 09:50:00,119.35,119.45,119.21,119.45,30787.0,118.9694,119.0691,118.8298,119.0691,30787.0
2020-10-09 09:55:00,119.45,119.49,119.27,119.4,18730.0,119.0691,119.1089,118.8896,119.0192,18730.0
2020-10-09 10:00:00,119.28,119.28,118.87,119.15,46196.0,118.8996,118.8996,118.4909,118.77,46196.0
2020-10-09 10:05:00,119.13,119.15,118.88,119.06,12598.0,118.7501,118.77,118.5009,118.6803,12598.0
2020-10-09 10:10:00,119.08,119.29,119.06,119.25,74596.0,118.7002,118.9096,118.6803,118.8697,74596.0
2020-10-09 10:15:00,119.28,119.49,119.27,119.35,61152.0,118.8996,119.1089,118.8896,118.9694,61152.0
2020-10-09 10:20:00,119.37,119.39,119.22,119.34,30735.0,118.9893,119.0092,118.8398,118.9594,30735.0
2020-10-09 10:25:00,119.4,119.53,119.27,119.47,45156.0,119.0192,119.1488,118.8896,119.089,45156.0
2020-10-09 10:30:00,119.46,119.66,119.46,119.62,41425.0,119.079,119.2784,119.079,119.2385,41425.0
2020-10-09 10:35:00,119.64,119.78,119.64,119.76,47545.0,119.2584,119.398,119.2584,119.3781,47545.0
2020-10-09 10:40:00,119.72,119.87,119.66,119.87,48502.0,119.3382,119.4877,119.2784,119.4877,48502.0
2020-10-09 10:45:00,119.85,119.86,119.68,119.7,41370.0,119.4678,119.4777,119.2983,119.3183,41370.0
2020-10-09 10:50:00,119.66,119.66,119.29,119.29,30806.0,119.2784,119.2784,118.9096,118.9096,30806.0
2020-10-09 10:55:00,119.27,119.49,119.24,119.47,21178.0,118.8896,119.1089,118.8597,119.089,21178.0
2020-10-09 11:00:00,119.49,119.64,119.35,119.41,10257.0,119.1089,119.2584,118.9694,119.0292,10257.0
2020-10-09 11:05:00,119.42,119.6,119.42,119.56,10365.0,119.0391,119.2186,119.0391,119.1787,10365.0
2020-10-09 11:10:00,119.6,119.72,119.53,119.57,11345.0,119.2186,119.3382,119.1488,119.1887,11345.0
2020-10-09 11:15:00,119.56,119.61,119.36,119.38,30589.0,119.1787,119.2285,118.9793,118.9993,30589.0
2020-10-09 11:20:00,119.4,119.48,119.38,119.38,11553.0,119.0192,119.099,118.9993,118.9993,11553.0
2020-10-09 11:25:00,119.4,119.5,119.38,119.42,14249.0,119.0192,119.1189,118.9993,119.0391,14249.0
2020-10-09 11:30:00,119.41,119.59,119.39,119.59,15267.0,119.0292,119.2086,119.0092,119.2086,15267.0
2020-10-09 11:35:00,119.58,119.67,119.56,119.64,8002.0,119.1986,119.2883,119.1787,119.2584,8002.0
2020-10-09 11:40:00,119.62,119.66,119.49,119.52,27068.0,119.2385,119.2784,119.1089,119.1388,27068.0
2020-10-09 11:45:00,119.52,119.98,119.51,119.88,90969.0,119.1388,119.5974,119.1289,119.4977,90969.0
2020-10-09 11:50:00,119.89,120.0,119.8,119.98,13210.0,119.5076,119.6173,119.4179,119.5974,13210.0
2020-10-09 11:55:00,119.96,119.97,119.64,119.67,14285.0,119.5774,119.5874,119.2584,119.2883,14285.0
2020-10-09 12:00:00,119.65,119.7,119.57,119.7,17710.0,119.2684,119.3183,119.1887,119.3183,17710.0
2020-10-09 12:05:00,119.65,119.75,119.55,119.61,9929.0,119.2684,119.3681,119.1687,119.2285,9929.0
2020-10-09 12:10:00,119.6,119.61,119.46,119.61,15916.0,119.2186,119.2285,119.079,119.2285,15916.0
2020-10-09 12:15:00,119.66,119.76,119.57,119.61,12619.0,119.2784,119.3781,119.1887,119.2285,12619.0
2020-10-09 12:20:00,119.64,119.76,119.63,119.66,8467.0,119.2584,119.3781,119.2485,119.2784,8467.0
2020-10-09 12:25:00,119.64,119.78,119.55,119.64,30815.0,119.2584,119.398,119.1687,119.2584,30815.0
2020-10-09 12:30:00,119.65,119.96,119.65,119.94,13028.0,119.2684,119.5774,119.2684,119.5575,13028.0
2020-10-09 12:35:00,119.94,120.11,119.92,120.09,26336.0,119.5575,119.7269,119.5376,119.707,26336.0
2020-10-09 12:40:00,120.09,120.11,120.02,120.1,31913.0,119.707,119.7269,119.6372,119.717,31913.0
2020-10-09 12:45:00,120.1,120.15,120.07,120.13,12296.0,119.717,119.7668,119.6871,119.7469,12296.0
2020-10-09 12:50:00,120.14,120.28,120.13,120.23,47900.0,119.7568,119.8964,119.7469,119.8466,47900.0
2020-10-09 12:55:00,120.24,120.27,120.13,120.2,16117.0,119.8565,119.8864,119.7469,119.8167,16117.0
2020-10-09 13:00:00,120.21,120.22,120.06,120.09,67871.0,119.8266,119.8366,119.6771,119.707,67871.0
2020-10-09 13:05:00,120.08,120.12,119.97,119.98,16617.0,119.697,119.7369,119.5874,119.5974,16617.0
2020-10-09 13:10:00,120.01,120.01,119.9,119.92,4205.0,119.6273,119.6273,119.5176,119.5376,4205.0
2020-10-09 13:15:00,119.94,119.96,119.84,119.84,7629.0,119.5575,119.5774,119.4578,119.4578,7629.0
2020-10-09 13:20:00,119.85,119.89,119.81,119.82,5687.0,119.4678,119.5076,119.4279,119.4379,5687.0
2020-10-09 13:25:00,119.83,120.02,119.82,119.98,10986.0,119.4478,119.6372,119.4379,119.5974,10986.0
2020-10-09 13:30:00,120.01,120.12,119.98,120.05,11590.0,119.6273,119.7369,119.5974,119.6671,11590.0
2020-10-09 13:35:00,120.06,120.06,119.93,119.95,6331.0,119.6771,119.6771,119.5475,119.5675,6331.0
2020-10-09 13:40:00,119.94,119.99,119.9,119.95,16474.0,119.5575,119.6073,119.5176,119.5675,16474.0
2020-10-09 13:45:00,119.94,120.06,119.91,120.01,16268.0,119.5575,119.6771,119.5276,119.6273,16268.0
2020-10-09 13:50:00,120.01,120.01,119.85,119.98,33593.0,119.6273,119.6273,119.4678,119.5974,33593.0
2020-10-09 13:55:00,120.01,120.01,119.84,119.87,16020.0,119.6273,119.6273,119.4578,119.4877,16020.0
2020-10-09 14:00:00,119.85,119.96,119.78,119.89,11172.0,119.4678,119.5774,119.398,119.5076,11172.0
2020-10-09 14:05:00,119.89,120.04,119.89,120.01,7295.0,119.5076,119.6572,119.5076,119.6273,7295.0
2020-10-09 14:10:00,120.01,120.05,119.95,120.04,5111.0,119.6273,119.6671,119.5675,119.6572,5111.0
2020-10-09 14:15:00,120.01,120.07,119.93,120.05,17511.0,119.6273,119.6871,119.5475,119.6671,17511.0
2020-10-09 14:20:00,120.05,120.13,120.02,120.12,37212.0,119.6671,119.7469,119.6372,119.7369,37212.0
2020-10-09 14:25:00,120.13,120.44,120.13,120.34,31012.0,119.7469,120.0559,119.7469,119.9562,31012.0
2020-10-09 14:30:00,120.34,120.45,120.33,120.37,16971.0,119.9562,120.0659,119.9462,119.9861,16971.0
2020-10-09 14:35:00,120.37,120.41,120.24,120.29,20046.0,119.9861,120.026,119.8565,119.9064,20046.0
2020-10-09 14:40:00,120.28,120.41,120.18,120.39,15893.0,119.8964,120.026,119.7967,120.0061,15893.0
2020-10-09 14:45:00,120.44,120.46,120.35,120.38,16698.0,120.0559,120.0758,119.9662,119.9961,16698.0
2020-10-09 14:50:00,120.38,120.42,120.32,120.38,11542.0,119.9961,120.036,119.9363,119.9961,11542.0
2020-10-09 14:55:00,120.39,120.43,120.3,120.33,10319.0,120.0061,120.0459,119.9163,119.9462,10319.0
2020-10-09 15:00:00,120.28,120.48,120.28,120.48,26379.0,119.8964,120.0958,119.8964,120.0958,26379.0
2020-10-09 15:05:00,120.47,120.51,120.34,120.36,12476.0,120.0858,120.1257,119.9562,119.9761,12476.0
2020-10-09 15:10:00,120.35,120.5,120.35,120.5,19350.0,119.9662,120.1157,119.9662,120.1157,19350.0
2020-10-09 15:15:00,120.47,120.5,120.33,120.39,49032.0,120.0858,120.1157,119.9462,120.0061,49032.0
2020-10-09 15:20:00,120.4,120.41,120.35,120.38,16249.0,120.016,120.026,119.9662,119.9961,16249.0
2020-10-09 15:25:00,120.37,120.44,120.34,120.43,37161.0,119.9861,120.0559,119.9562,120.0459,37161.0
2020-10-09 15:30:00,120.43,120.43,120.26,120.33,51339.0,120.0459,120.0459,119.8765,119.9462,51339.0
2020-10-09 15:35:00,120.36,120.42,120.26,120.3,30241.0,119.9761,120.036,119.8765,119.9163,30241.0
2020-10-09 15:40:00,120.35,120.35,120.19,120.27,43999.0,119.9662,119.9662,119.8067,119.8864,43999.0
2020-10-09 15:45:00,120.29,120.33,120.22,120.24,44657.0,119.9064,119.9462,119.8366,119.8565,44657.0
2020-10-09 15:50:00,120.26,120.42,120.23,120.35,35412.0,119.8765,120.036,119.8466,119.9662,35412.0
2020-10-09 15:55:00,120.33,120.43,120.2,120.26,108356.0,119.9462,120.0459,119.8167,119.8765,108356.0
2020-10-12 09:30:00,121.2,121.41,120.36,120.59,117275.0,120.8135,121.0228,119.9761,120.2054,117275.0
2020-10-12 09:35:00,120.68,120.81,120.12,120.12,91466.0,120.2951,120.4247,119.7369,119.7369,91466.0
2020-10-12 09:40:00,120.11,120.12,119.8,120.02,50151.0,119.7269,119.7369,119.4179,119.6372,50151.0
2020-10-12 09:45:00,119.94,120.17,119.8,120.08,40404.0,119.5575,119.7868,119.4179,119.697,40404.0
2020-10-12 09:50:00,120.11,120.11,119.86,119.92,26351.0,119.7269,119.7269,119.4777,119.5376,26351.0
2020-10-12 09:55:00,120.0,120.4,119.96,120.39,27317.0,119.6173,120.016,119.5774,120.0061,27317.0
2020-10-12 10:00:00,120.37,120.49,120.26,120.36,45495.0,119.9861,120.1057,119.8765,119.9761,45495.0
2020-10-12 10:05:00,120.37,120.84,120.35,120.73,48716.0,119.9861,120.4546,119.9662,120.345,48716.0
2020-10-12 10:10:00,120.73,120.97,120.73,120.92,37215.0,120.345,120.5842,120.345,120.5344,37215.0
2020-10-12 10:15:00,120.9,120.97,120.71,120.77,57457.0,120.5144,120.5842,120.325,120.3848,57457.0
2020-10-12 10:20:00,120.75,120.81,120.5,120.61,15299.0,120.3649,120.4247,120.1157,120.2254,15299.0
2020-10-12 10:25:00,120.62,120.62,120.28,120.38,29870.0,120.2353,120.2353,119.8964,119.9961,29870.0
2020-10-12 10:30:00,120.34,120.44,120.19,120.31,23486.0,119.9562,120.0559,119.8067,119.9263,23486.0
2020-10-12 10:35:00,120.27,120.4,120.2,120.2,38786.0,119.8864,120.016,119.8167,119.8167,38786.0
2020-10-12 10:40:00,120.21,120.45,120.21,120.3,12587.0,119.8266,120.0659,119.8266,119.9163,12587.0
2020-10-12 10:45:00,120.36,120.44,120.3,120.38,8170.0,119.9761,120.0559,119.9163,119.9961,8170.0
2020-10-12 10:50:00,120.39,120.75,120.37,120.71,26491.0,120.0061,120.3649,119.9861,120.325,26491.0
2020-10-12 10:55:00,120.76,120.91,120.73,120.85,19134.0,120.3749,120.5244,120.345,120.4646,19134.0
2020-10-12 11:00:00,120.87,121.12,120.87,121.11,24761.0,120.4845,120.7337,120.4845,120.7238,24761.0
2020-10-12 11:05:00,121.13,121.24,121.07,121.18,25742.0,120.7437,120.8533,120.6839,120.7935,25742.0
2020-10-12 11:10:00,121.15,121.17,120.93,120.94,24305.0,120.7636,120.7836,120.5443,120.5543,24305.0
2020-10-12 11:15:00,120.94,121.03,120.85,120.85,5498.0,120.5543,120.644,120.4646,120.4646,5498.0
2020-10-12 11:20:00,120.89,120.89,120.51,120.53,47054.0,120.5045,120.5045,120.1257,120.1456,47054.0
2020-10-12 11:25:00,120.52,120.58,120.45,120.48,7962.0,120.1356,120.1954,120.0659,120.0958,7962.0
2020-10-12 11:30:00,120.45,120.63,120.45,120.6,4553.0,120.0659,120.2453,120.0659,120.2154,4553.0
2020-10-12 11:35:00,120.59,120.73,120.48,120.6,5759.0,120.2054,120.345,120.0958,120.2154,5759.0
2020-10-12 11:40:00,120.64,120.74,120.52,120.54,19646.0,120.2553,120.3549,120.1356,120.1556,19646.0
2020-10-12 11:45:00,120.55,120.72,120.54,120.67,9505.0,120.1655,120.335,120.1556,120.2852,9505.0
2020-10-12 11:50:00,120.68,120.68,120.46,120.52,13421.0,120.2951,120.2951,120.0758,120.1356,13421.0
2020-10-12 11:55:00,120.5,120.51,120.43,120.49,2200.0,120.1157,120.1257,120.0459,120.1057,2200.0
2020-10-12 12:00:00,120.48,120.48,120.4,120.48,14421.0,120.0958,120.0958,120.016,120.0958,14421.0
2020-10-12 12:05:00,120.61,120.79,120.61,120.79,3650.0,120.2254,120.4048,120.2254,120.4048,3650.0
2020-10-12 12:10:00,120.78,120.87,120.77,120.77,11500.0,120.3948,120.4845,120.3848,120.3848,11500.0
2020-10-12 12:15:00,120.78,120.79,120.66,120.68,10507.0,120.3948,120.4048,120.2752,120.2951,10507.0
2020-10-12 12:20:00,120.65,120.65,120.52,120.62,19243.0,120.2652,120.2652,120.1356,120.2353,19243.0
2020-10-12 12:25:00,120.59,120.71,120.53,120.71,15883.0,120.2054,120.325,120.1456,120.325,15883.0
2020-10-12 12:30:00,120.7,120.77,120.66,120.75,3734.0,120.3151,120.3848,120.2752,120.3649,3734.0
2020-10-12 12:35:00,120.75,120.75,120.56,120.65,8789.0,120.3649,120.3649,120.1755,120.2652,8789.0
2020-10-12 12:40:00,120.67,120.85,120.67,120.84,5244.0,120.2852,120.4646,120.2852,120.4546,5244.0
2020-10-12 12:45:00,120.84,120.87,120.7,120.87,5457.0,120.4546,120.4845,120.3151,120.4845,5457.0
2020-10-12 12:50:00,120.88,120.88,120.73,120.74,1429.0,120.4945,120.4945,120.345,120.3549,1429.0
2020-10-12 12:55:00,120.73,120.73,120.46,120.54,8143.0,120.345,120.345,120.0758,120.1556,8143.0
2020-10-12 13:00:00,120.54,120.55,120.43,120.46,10975.0,120.1556,120.1655,120.0459,120.0758,10975.0
2020-10-12 13:05:00,120.44,120.45,120.25,120.27,4189.0,120.0559,120.0659,119.8665,119.8864,4189.0
2020-10-12 13:10:00,120.28,120.28,120.15,120.21,4251.0,119.8964,119.8964,119.7668,119.8266,4251.0
2020-10-12 13:15:00,120.2,120.37,120.2,120.31,6337.0,119.8167,119.9861,119.8167,119.9263,6337.0
2020-10-12 13:20:00,120.32,120.41,120.26,120.4,6172.0,119.9363,120.026,119.8765,120.016,6172.0
2020-10-12 13:25:00,120.4,120.48,120.34,120.34,7442.0,120.016,120.0958,119.9562,119.9562,7442.0
2020-10-12 13:30:00,120.35,120.37,120.28,120.31,1600.0,119.9662,119.9861,119.8964,119.9263,1600.0
2020-10-12 13:35:00,120.36,120.43,120.31,120.43,9556.0,119.9761,120.0459,119.9263,120.0459,9556.0
2020-10-12 13:40:00,120.4,120.42,120.15,120.18,10046.0,120.016,120.036,119.7668,119.7967,10046.0
2020-10-12 13:45:00,120.16,120.29,120.14,120.27,5717.0,119.7768,119.9064,119.7568,119.8864,5717.0
2020-10-12 13:50:00,120.35,120.41,120.3,120.3,11149.0,119.9662,120.026,119.9163,119.9163,11149.0
2020-10-12 13:55:00,120.32,120.41,120.31,120.41,2516.0,119.9363,120.026,119.9263,120.026,2516.0
2020-10-12 14:00:00,120.42,120.57,120.39,120.4,9855.0,120.036,120.1855,120.0061,120.016,9855.0
2020-10-12 14:05:00,120.41,120.42,120.2,120.21,10750.0,120.026,120.036,119.8167,119.8266,10750.0
2020-10-12 14:10:00,120.19,120.29,120.15,120.26,13973.0,119.8067,119.9064,119.7668,119.8765,13973.0
2020-10-12 14:15:00,120.17,120.31,120.15,120.16,9170.0,119.7868,119.9263,119.7668,119.7768,9170.0
2020-10-12 14:20:00,120.16,120.37,120.1,120.36,8583.0,119.7768,119.9861,119.717,119.9761,8583.0
2020-10-12 14:25:00,120.34,120.53,120.34,120.53,4305.0,119.9562,120.1456,119.9562,120.1456,4305.0
2020-10-12 14:30:00,120.52,120.73,120.41,120.69,9018.0,120.1356,120.345,120.026,120.3051,9018.0
2020-10-12 14:35:00,120.72,120.73,120.56,120.57,12275.0,120.335,120.345,120.1755,120.1855,12275.0
2020-10-12 14:40:00,120.57,120.61,120.42,120.59,20911.0,120.1855,120.2254,120.036,120.2054,20911.0
2020-10-12 14:45:00,120.6,120.66,120.57,120.63,13723.0,120.2154,120.2752,120.1855,120.2453,13723.0
2020-10-12 14:50:00,120.63,120.79,120.6,120.75,6659.0,120.2453,120.4048,120.2154,120.3649,6659.0
2020-10-12 14:55:00,120.78,120.82,120.64,120.72,10924.0,120.3948,120.4347,120.2553,120.335,10924.0
2020-10-12 15:00:00,120.73,120.83,120.66,120.7,20431.0,120.345,120.4446,120.2752,120.3151,20431.0
2020-10-12 15:05:00,120.67,120.82,120.56,120.58,41193.0,120.2852,120.4347,120.1755,120.1954,41193.0
2020-10-12 15:10:00,120.6,120.6,120.46,120.55,11389.0,120.2154,120.2154,120.0758,120.1655,11389.0
2020-10-12 15:15:00,120.58,120.71,120.51,120.67,16672.0,120.1954,120.325,120.1257,120.2852,16672.0
2020-10-12 15:20:00,120.68,120.71,120.55,120.65,26309.0,120.2951,120.325,120.1655,120.2652,26309.0
2020-10-12 15:25:00,120.67,120.78,120.63,120.74,33532.0,120.2852,120.3948,120.2453,120.3549,33532.0
2020-10-12 15:30:00,120.76,120.9,120.72,120.84,29116.0,120.3749,120.5144,120.335,120.4546,29116.0
2020-10-12 15:35:00,120.76,120.82,120.72,120.75,21266.0,120.3749,120.4347,120.335,120.3649,21266.0
2020-10-12 15:40:00,120.73,120.86,120.73,120.82,21076.0,120.345,120.4746,120.345,120.4347,21076.0
2020-10-12 15:45:00,120.81,120.87,120.56,120.56,33097.0,120.4247,120.4845,120.1755,120.1755,33097.0
2020-10-12 15:50:00,120.52,120.68,120.5,120.55,41054.0,120.1356,120.2951,120.1157,120.1655,41054.0
2020-10-12 15:55:00,120.54,120.65,120.48,120.5,130744.0,120.1556,120.2652,120.0958,120.1157,130744.0
2020-10-13 09:30:00,119.91,120.85,119.79,120.8,163841.0,119.5276,120.4646,119.408,120.4147,163841.0
2020-10-13 09:35:00,120.78,121.33,120.78,121.15,63243.0,120.3948,120.9431,120.3948,120.7636,63243.0
2020-10-13 09:40:00,121.18,121.5,121.05,121.21,68917.0,120.7935,121.1125,120.6639,120.8234,68917.0
2020-10-13 09:45:00,121.2,121.22,120.93,121.11,38660.0,120.8135,120.8334,120.5443,120.7238,38660.0
2020-10-13 09:50:00,121.06,121.31,120.85,120.93,43035.0,120.6739,120.9231,120.4646,120.5443,43035.0
2020-10-13 09:55:00,120.96,121.56,120.95,121.52,22164.0,120.5742,121.1723,120.5643,121.1324,22164.0
2020-10-13 10:00:00,121.48,121.61,121.16,121.17,47911.0,121.0926,121.2222,120.7736,120.7836,47911.0
2020-10-13 10:05:00,121.13,121.3,120.91,121.15,22375.0,120.7437,120.9131,120.5244,120.7636,22375.0
2020-10-13 10:10:00,121.16,121.23,120.81,120.94,13128.0,120.7736,120.8434,120.4247,120.5543,13128.0
2020-10-13 10:15:00,120.95,120.97,120.72,120.8,6869.0,120.5643,120.5842,120.335,120.4147,6869.0
2020-10-13 10:20:00,120.81,121.13,120.73,121.02,20155.0,120.4247,120.7437,120.345,120.634,20155.0
2020-10-13 10:25:00,120.98,121.21,120.97,120.97,2350.0,120.5942,120.8234,120.5842,120.5842,2350.0
2020-10-13 10:30:00,120.98,121.07,120.82,120.92,13446.0,120.5942,120.6839,120.4347,120.5344,13446.0
2020-10-13 10:35:00,121.0,121.13,120.95,121.02,9605.0,120.6141,120.7437,120.5643,120.634,9605.0
2020-10-13 10:40:00,120.98,121.1,120.79,120.95,13161.0,120.5942,120.7138,120.4048,120.5643,13161.0
2020-10-13 10:45:00,121.03,121.03,120.76,120.76,6355.0,120.644,120.644,120.3749,120.3749,6355.0
2020-10-13 10:50:00,120.81,121.04,120.75,121.04,4517.0,120.4247,120.654,120.3649,120.654,4517.0
2020-10-13 10:55:00,121.0,121.17,120.99,121.11,7375.0,120.6141,120.7836,120.6041,120.7238,7375.0
2020-10-13 11:00:00,121.13,121.17,120.86,120.97,5515.0,120.7437,120.7836,120.4746,120.5842,5515.0
2020-10-13 11:05:00,121.0,121.07,120.86,120.92,3942.0,120.6141,120.6839,120.4746,120.5344,3942.0
2020-10-13 11:10:00,120.89,121.14,120.88,121.14,3906.0,120.5045,120.7537,120.4945,120.7537,3906.0
2020-10-13 11:15:00,121.18,121.18,120.93,120.97,4579.0,120.7935,120.7935,120.5443,120.5842,4579.0
2020-10-13 11:20:00,121.01,121.04,120.91,120.91,4245.0,120.6241,120.654,120.5244,120.5244,4245.0
2020-10-13 11:25:00,120.95,120.95,120.76,120.81,9178.0,120.5643,120.5643,120.3749,120.4247,9178.0
2020-10-13 11:30:00,120.84,121.1,120.84,121.07,9303.0,120.4546,120.7138,120.4546,120.6839,9303.0
2020-10-13 11:35:00,121.02,121.08,120.86,120.88,9550.0,120.634,120.6939,120.4746,120.4945,9550.0
2020-10-13 11:40:00,120.89,121.07,120.77,121.06,5834.0,120.5045,120.6839,120.3848,120.6739,5834.0
2020-10-13 11:45:00,121.03,121.18,120.98,121.17,12629.0,120.644,120.7935,120.5942,120.7836,12629.0
2020-10-13 11:50:00,121.1,121.34,121.09,121.26,12764.0,120.7138,120.953,120.7038,120.8733,12764.0
2020-10-13 11:55:00,121.26,121.4,121.26,121.33,15050.0,120.8733,121.0128,120.8733,120.9431,15050.0
2020-10-13 12:00:00,121.31,121.55,121.31,121.46,20787.0,120.9231,121.1624,120.9231,121.0726,20787.0
2020-10-13 12:05:00,121.48,121.53,121.41,121.52,14363.0,121.0926,121.1424,121.0228,121.1324,14363.0
2020-10-13 12:10:00,121.53,121.53,121.22,121.45,21209.0,121.1424,121.1424,120.8334,121.0627,21209.0
2020-10-13 12:15:00,121.45,121.45,121.32,121.4,4400.0,121.0627,121.0627,120.9331,121.0128,4400.0
2020-10-13 12:20:00,121.32,121.45,121.3,121.44,5365.0,120.9331,121.0627,120.9131,121.0527,5365.0
2020-10-13 12:25:00,121.47,121.54,121.37,121.51,11801.0,121.0826,121.1524,120.9829,121.1225,11801.0
2020-10-13 12:30:00,121.52,121.73,121.49,121.66,51011.0,121.1324,121.3418,121.1025,121.272,51011.0
2020-10-13 12:35:00,121.66,121.69,121.51,121.58,7810.0,121.272,121.3019,121.1225,121.1923,7810.0
2020-10-13 12:40:00,121.59,121.73,121.59,121.68,26424.0,121.2022,121.3418,121.2022,121.2919,26424.0
2020-10-13 12:45:00,121.72,121.85,121.69,121.84,12606.0,121.3318,121.4614,121.3019,121.4514,12606.0
2020-10-13 12:50:00,121.83,121.87,121.73,121.73,11705.0,121.4415,121.4813,121.3418,121.3418,11705.0
2020-10-13 12:55:00,121.73,121.88,121.73,121.84,30635.0,121.3418,121.4913,121.3418,121.4514,30635.0
2020-10-13 13:00:00,121.84,121.98,121.82,121.94,25472.0,121.4514,121.591,121.4315,121.5511,25472.0
2020-10-13 13:05:00,121.93,121.93,121.67,121.7,9048.0,121.5411,121.5411,121.282,121.3119,9048.0
2020-10-13 13:10:00,121.7,122.12,121.7,122.12,23888.0,121.3119,121.7305,121.3119,121.7305,23888.0
2020-10-13 13:15:00,122.13,122.17,121.92,121.98,19470.0,121.7405,121.7804,121.5312,121.591,19470.0
2020-10-13 13:20:00,121.97,121.97,121.71,121.81,13040.0,121.581,121.581,121.3218,121.4215,13040.0
2020-10-13 13:25:00,121.76,122.01,121.76,122.01,7977.0,121.3717,121.6209,121.3717,121.6209,7977.0
2020-10-13 13:30:00,122.03,122.1,121.95,122.04,7363.0,121.6408,121.7106,121.5611,121.6508,7363.0
2020-10-13 13:35:00,122.02,122.1,121.96,122.03,9435.0,121.6309,121.7106,121.571,121.6408,9435.0
2020-10-13 13:40:00,122.09,122.09,121.89,121.91,21479.0,121.7006,121.7006,121.5013,121.5212,21479.0
2020-10-13 13:45:00,121.95,122.24,121.92,122.2,48201.0,121.5611,121.8502,121.5312,121.8103,48201.0
2020-10-13 13:50:00,122.18,122.28,122.17,122.25,12758.0,121.7903,121.89,121.7804,121.8601,12758.0
2020-10-13 13:55:00,122.28,122.28,121.92,121.92,20454.0,121.89,121.89,121.5312,121.5312,20454.0
2020-10-13 14:00:00,121.89,122.0,121.79,121.97,5578.0,121.5013,121.6109,121.4016,121.581,5578.0
2020-10-13 14:05:00,121.97,122.14,121.97,122.14,11913.0,121.581,121.7505,121.581,121.7505,11913.0
2020-10-13 14:10:00,122.13,122.25,122.09,122.24,2518.0,121.7405,121.8601,121.7006,121.8502,2518.0
2020-10-13 14:15:00,122.3,122.39,122.22,122.32,5434.0,121.91,121.9997,121.8302,121.9299,5434.0
2020-10-13 14:20:00,122.26,122.35,122.16,122.31,7027.0,121.8701,121.9598,121.7704,121.9199,7027.0
2020-10-13 14:25:00,122.3,122.35,122.04,122.05,11777.0,121.91,121.9598,121.6508,121.6608,11777.0
2020-10-13 14:30:00,122.09,122.3,121.84,122.19,38206.0,121.7006,121.91,121.4514,121.8003,38206.0
2020-10-13 14:35:00,122.16,122.18,122.0,122.15,14709.0,121.7704,121.7903,121.6109,121.7604,14709.0
2020-10-13 14:40:00,122.15,122.15,121.96,121.98,9040.0,121.7604,121.7604,121.571,121.591,9040.0
2020-10-13 14:45:00,122.04,122.08,121.85,122.01,10926.0,121.6508,121.6907,121.4614,121.6209,10926.0
2020-10-13 14:50:00,122.02,122.1,121.99,122.1,5675.0,121.6309,121.7106,121.6009,121.7106,5675.0
2020-10-13 14:55:00,122.08,122.3,122.08,122.25,5885.0,121.6907,121.91,121.6907,121.8601,5885.0
2020-10-13 15:00:00,122.18,122.35,122.18,122.23,19984.0,121.7903,121.9598,121.7903,121.8402,19984.0
2020-10-13 15:05:00,122.24,122.34,122.24,122.25,12219.0,121.8502,121.9498,121.8502,121.8601,12219.0
2020-10-13 15:10:00,122.3,122.5,122.29,122.45,25826.0,121.91,122.1093,121.9,122.0595,25826.0
2020-10-13 15:15:00,122.47,122.78,122.47,122.69,65917.0,122.0794,122.3884,122.0794,122.2987,65917.0
2020-10-13 15:20:00,122.69,122.82,122.64,122.8,25617.0,122.2987,122.4283,122.2489,122.4084,25617.0
2020-10-13 15:25:00,122.77,122.77,122.55,122.56,21883.0,122.3785,122.3785,122.1592,122.1691,21883.0
2020-10-13 15:30:00,122.54,122.65,122.49,122.64,17754.0,122.1492,122.2588,122.0994,122.2489,17754.0
2020-10-13 15:35:00,122.63,122.7,122.56,122.61,18990.0,122.2389,122.3087,122.1691,122.219,18990.0
2020-10-13 15:40:00,122.61,122.73,122.51,122.55,41018.0,122.219,122.3386,122.1193,122.1592,41018.0
2020-10-13 15:45:00,122.56,122.67,122.37,122.37,33291.0,122.1691,122.2788,121.9797,121.9797,33291.0
2020-10-13 15:50:00,122.37,122.51,122.35,122.36,55060.0,121.9797,122.1193,121.9598,121.9698,55060.0
2020-10-13 15:55:00,122.37,122.47,122.17,122.23,122581.0,121.9797,122.0794,121.7804,121.8402,122581.0
2020-10-14 09:30:00,122.43,122.78,121.9,122.12,74587.0,122.0395,122.3884,121.5112,121.7305,74587.0
2020-10-14 09:35:00,122.13,122.5,121.86,122.37,69568.0,121.7405,122.1093,121.4714,121.9797,69568.0
2020-10-14 09:40:00,122.34,122.4,122.16,122.39,23517.0,121.9498,122.0096,121.7704,121.9997,23517.0
2020-10-14 09:45:00,122.27,122.43,122.15,122.32,10383.0,121.8801,122.0395,121.7604,121.9299,10383.0
2020-10-14 09:50:00,122.3,122.58,122.27,122.5,52560.0,121.91,122.1891,121.8801,122.1093,52560.0
2020-10-14 09:55:00,122.52,122.62,122.42,122.48,17560.0,122.1293,122.2289,122.0296,122.0894,17560.0
2020-10-14 10:00:00,122.47,122.47,122.08,122.17,31350.0,122.0794,122.0794,121.6907,121.7804,31350.0
2020-10-14 10:05:00,122.16,122.43,122.15,122.29,26812.0,121.7704,122.0395,121.7604,121.9,26812.0
2020-10-14 10:10:00,122.29,122.55,122.28,122.44,29400.0,121.9,122.1592,121.89,122.0495,29400.0
2020-10-14 10:15:00,122.41,122.55,122.37,122.39,46145.0,122.0196,122.1592,121.9797,121.9997,46145.0
2020-10-14 10:20:00,122.39,122.45,122.2,122.21,13623.0,121.9997,122.0595,121.8103,121.8202,13623.0
2020-10-14 10:25:00,122.22,122.26,121.64,121.67,37598.0,121.8302,121.8701,121.2521,121.282,37598.0
2020-10-14 10:30:00,121.68,121.8,121.47,121.73,26080.0,121.2919,121.4116,121.0826,121.3418,26080.0
2020-10-14 10:35:00,121.72,121.88,121.61,121.78,57463.0,121.3318,121.4913,121.2222,121.3916,57463.0
2020-10-14 10:40:00,121.74,122.09,121.71,122.09,23375.0,121.3517,121.7006,121.3218,121.7006,23375.0
2020-10-14 10:45:00,122.1,122.33,122.03,122.06,24332.0,121.7106,121.9399,121.6408,121.6707,24332.0
2020-10-14 10:50:00,122.09,122.1,121.86,122.04,12912.0,121.7006,121.7106,121.4714,121.6508,12912.0
2020-10-14 10:55:00,122.01,122.14,121.89,122.02,16378.0,121.6209,121.7505,121.5013,121.6309,16378.0
2020-10-14 11:00:00,122.09,122.14,121.91,122.01,12878.0,121.7006,121.7505,121.5212,121.6209,12878.0
2020-10-14 11:05:00,122.02,122.48,122.02,122.42,20349.0,121.6309,122.0894,121.6309,122.0296,20349.0
2020-10-14 11:10:00,122.48,122.49,122.31,122.34,15079.0,122.0894,122.0994,121.9199,121.9498,15079.0
2020-10-14 11:15:00,122.4,122.49,122.31,122.39,21937.0,122.0096,122.0994,121.9199,121.9997,21937.0
2020-10-14 11:20:00,122.38,122.43,122.21,122.41,23504.0,121.9897,122.0395,121.8202,122.0196,23504.0
2020-10-14 11:25:00,122.44,122.55,122.25,122.33,22774.0,122.0495,122.1592,121.8601,121.9399,22774.0
2020-10-14 11:30:00,122.34,122.39,122.14,122.15,8887.0,121.9498,121.9997,121.7505,121.7604,8887.0
2020-10-14 11:35:00,122.36,122.53,122.3,122.41,31509.0,121.9698,122.1392,121.91,122.0196,31509.0
2020-10-14 11:40:00,122.36,122.5,122.33,122.39,11630.0,121.9698,122.1093,121.9399,121.9997,11630.0
2020-10-14 11:45:00,122.41,122.41,121.98,122.1,17203.0,122.0196,122.0196,121.591,121.7106,17203.0
2020-10-14 11:50:00,122.13,122.16,121.65,121.72,34136.0,121.7405,121.7704,121.262,121.3318,34136.0
2020-10-14 11:55:00,121.72,121.97,121.72,121.81,21938.0,121.3318,121.581,121.3318,121.4215,21938.0
2020-10-14 12:00:00,121.79,121.97,121.78,121.93,12889.0,121.4016,121.581,121.3916,121.5411,12889.0
2020-10-14 12:05:00,121.91,122.02,121.8,121.84,15889.0,121.5212,121.6309,121.4116,121.4514,15889.0
2020-10-14 12:10:00,121.84,121.85,121.53,121.55,24650.0,121.4514,121.4614,121.1424,121.1624,24650.0
2020-10-14 12:15:00,121.57,121.72,121.43,121.51,11023.0,121.1823,121.3318,121.0427,121.1225,11023.0
2020-10-14 12:20:00,121.52,121.52,120.92,120.92,30894.0,121.1324,121.1324,120.5344,120.5344,30894.0
2020-10-14 12:25:00,120.92,121.01,120.81,120.93,46634.0,120.5344,120.6241,120.4247,120.5443,46634.0
2020-10-14 12:30:00,120.94,121.02,120.87,120.97,14150.0,120.5543,120.634,120.4845,120.5842,14150.0
2020-10-14 12:35:00,120.96,121.09,120.87,121.06,24826.0,120.5742,120.7038,120.4845,120.6739,24826.0
2020-10-14 12:40:00,121.07,121.42,121.07,121.29,53965.0,120.6839,121.0328,120.6839,120.9032,53965.0
2020-10-14 12:45:00,121.29,121.41,121.25,121.32,11366.0,120.9032,121.0228,120.8633,120.9331,11366.0
2020-10-14 12:50:00,121.29,121.29,121.07,121.11,9165.0,120.9032,120.9032,120.6839,120.7238,9165.0
2020-10-14 12:55:00,121.09,121.15,120.9,120.92,17825.0,120.7038,120.7636,120.5144,120.5344,17825.0
2020-10-14 13:00:00,120.92,120.98,120.75,120.79,15114.0,120.5344,120.5942,120.3649,120.4048,15114.0
2020-10-14 13:05:00,120.82,120.93,120.74,120.89,29241.0,120.4347,120.5443,120.3549,120.5045,29241.0
2020-10-14 13:10:00,120.89,120.98,120.74,120.77,19252.0,120.5045,120.5942,120.3549,120.3848,19252.0
2020-10-14 13:15:00,120.78,120.91,120.71,120.87,7317.0,120.3948,120.5244,120.325,120.4845,7317.0
2020-10-14 13:20:00,120.9,120.92,120.6,120.64,31426.0,120.5144,120.5344,120.2154,120.2553,31426.0
2020-10-14 13:25:00,120.63,120.78,120.57,120.58,21406.0,120.2453,120.3948,120.1855,120.1954,21406.0
2020-10-14 13:30:00,120.62,120.67,120.45,120.45,12442.0,120.2353,120.2852,120.0659,120.0659,12442.0
2020-10-14 13:35:00,120.44,120.58,120.38,120.39,148446.0,120.0559,120.1954,119.9961,120.0061,148446.0
2020-10-14 13:40:00,120.38,120.41,120.3,120.32,40198.0,119.9961,120.026,119.9163,119.9363,40198.0
2020-10-14 13:45:00,120.28,120.36,120.22,120.33,32219.0,119.8964,119.9761,119.8366,119.9462,32219.0
2020-10-14 13:50:00,120.34,120.36,120.11,120.34,24628.0,119.9562,119.9761,119.7269,119.9562,24628.0
2020-10-14 13:55:00,120.33,120.37,120.28,120.33,15023.0,119.9462,119.9861,119.8964,119.9462,15023.0
2020-10-14 14:00:00,120.34,120.47,120.32,120.38,33879.0,119.9562,120.0858,119.9363,119.9961,33879.0
2020-10-14 14:05:00,120.4,120.75,120.39,120.71,37054.0,120.016,120.3649,120.0061,120.325,37054.0
2020-10-14 14:10:00,120.68,120.9,120.66,120.76,21427.0,120.2951,120.5144,120.2752,120.3749,21427.0
2020-10-14 14:15:00,120.75,120.85,120.65,120.65,20917.0,120.3649,120.4646,120.2652,120.2652,20917.0
2020-10-14 14:20:00,120.64,120.81,120.6,120.6,20125.0,120.2553,120.4247,120.2154,120.2154,20125.0
2020-10-14 14:25:00,120.62,120.63,120.27,120.38,17383.0,120.2353,120.2453,119.8864,119.9961,17383.0
2020-10-14 14:30:00,120.37,120.46,119.94,120.02,48436.0,119.9861,120.0758,119.5575,119.6372,48436.0
2020-10-14 14:35:00,119.98,120.2,119.94,119.99,54084.0,119.5974,119.8167,119.5575,119.6073,54084.0
2020-10-14 14:40:00,119.98,120.16,119.95,120.06,51531.0,119.5974,119.7768,119.5675,119.6771,51531.0
2020-10-14 14:45:00,120.05,120.13,119.81,120.08,74846.0,119.6671,119.7469,119.4279,119.697,74846.0
2020-10-14 14:50:00,120.11,120.13,119.98,120.08,12698.0,119.7269,119.7469,119.5974,119.697,12698.0
2020-10-14 14:55:00,120.08,120.15,120.01,120.07,37131.0,119.697,119.7668,119.6273,119.6871,37131.0
2020-10-14 15:00:00,120.1,120.23,119.93,120.23,37339.0,119.717,119.8466,119.5475,119.8466,37339.0
2020-10-14 15:05:00,120.22,120.31,120.18,120.26,14099.0,119.8366,119.9263,119.7967,119.8765,14099.0
2020-10-14 15:10:00,120.24,120.52,120.22,120.5,27650.0,119.8565,120.1356,119.8366,120.1157,27650.0
2020-10-14 15:15:00,120.49,120.52,120.3,120.37,25755.0,120.1057,120.1356,119.9163,119.9861,25755.0
2020-10-14 15:20:00,120.38,120.44,120.33,120.37,15107.0,119.9961,120.0559,119.9462,119.9861,15107.0
2020-10-14 15:25:00,120.36,120.39,120.2,120.37,21919.0,119.9761,120.0061,119.8167,119.9861,21919.0
2020-10-14 15:30:00,120.36,120.59,120.26,120.57,25460.0,119.9761,120.2054,119.8765,120.1855,25460.0
2020-10-14 15:35:00,120.58,120.58,120.08,120.28,49920.0,120.1954,120.1954,119.697,119.8964,49920.0
2020-10-14 15:40:00,120.29,120.45,120.27,120.36,50462.0,119.9064,120.0659,119.8864,119.9761,50462.0
2020-10-14 15:45:00,120.36,120.37,120.12,120.12,44396.0,119.9761,119.9861,119.7369,119.7369,44396.0
2020-10-14 15:50:00,120.12,120.31,120.0,120.13,56004.0,119.7369,119.9263,119.6173,119.7469,56004.0
2020-10-14 15:55:00,120.12,120.16,119.75,119.87,101219.0,119.7369,119.7768,119.3681,119.4877,101219.0
2020-10-15 09:30:00,118.49,119.02,117.59,119.0,209328.0,118.1121,118.6404,117.215,118.6205,209328.0
2020-10-15 09:35:00,119.0,119.11,118.26,118.36,84089.0,118.6205,118.7301,117.8828,117.9825,84089.0
2020-10-15 09:40:00,118.33,119.04,118.16,118.97,70789.0,117.9526,118.6604,117.7832,118.5906,70789.0
2020-10-15 09:45:00,119.0,119.12,118.65,118.94,43793.0,118.6205,118.7401,118.2716,118.5607,43793.0
2020-10-15 09:50:00,118.9,119.16,118.73,119.14,43987.0,118.5208,118.78,118.3513,118.76,43987.0
2020-10-15 09:55:00,119.16,119.24,118.71,118.85,70718.0,118.78,118.8597,118.3314,118.471,70718.0
2020-10-15 10:00:00,118.83,118.83,118.39,118.48,52403.0,118.451,118.451,118.0124,118.1021,52403.0
2020-10-15 10:05:00,118.5,118.56,118.03,118.07,48262.0,118.1221,118.1819,117.6536,117.6935,48262.0
2020-10-15 10:10:00,118.09,118.43,118.04,118.09,52230.0,117.7134,118.0523,117.6635,117.7134,52230.0
2020-10-15 10:15:00,118.06,118.31,117.97,118.29,23402.0,117.6835,117.9327,117.5938,117.9127,23402.0
2020-10-15 10:20:00,118.33,118.47,118.31,118.38,20846.0,117.9526,118.0922,117.9327,118.0025,20846.0
2020-10-15 10:25:00,118.36,118.38,118.05,118.09,18836.0,117.9825,118.0025,117.6735,117.7134,18836.0
2020-10-15 10:30:00,118.05,118.34,118.04,118.17,14179.0,117.6735,117.9626,117.6635,117.7931,14179.0
2020-10-15 10:35:00,118.2,118.2,117.75,117.87,39671.0,117.823,117.823,117.3745,117.4941,39671.0
2020-10-15 10:40:00,117.85,118.07,117.82,117.99,24375.0,117.4742,117.6935,117.4442,117.6137,24375.0
2020-10-15 10:45:00,118.01,118.38,117.94,118.29,43759.0,117.6336,118.0025,117.5639,117.9127,43759.0
2020-10-15 10:50:00,118.28,118.34,117.99,118.17,58906.0,117.9028,117.9626,117.6137,117.7931,58906.0
2020-10-15 10:55:00,118.2,118.39,118.12,118.28,44562.0,117.823,118.0124,117.7433,117.9028,44562.0
2020-10-15 11:00:00,118.3,118.31,117.95,118.15,52000.0,117.9227,117.9327,117.5738,117.7732,52000.0
2020-10-15 11:05:00,118.17,118.64,118.13,118.54,62298.0,117.7931,118.2616,117.7533,118.162,62298.0
2020-10-15 11:10:00,118.5,118.52,118.31,118.31,21033.0,118.1221,118.142,117.9327,117.9327,21033.0
2020-10-15 11:15:00,118.32,118.7,118.32,118.6,46548.0,117.9427,118.3214,117.9427,118.2218,46548.0
2020-10-15 11:20:00,118.55,118.73,118.53,118.68,7800.0,118.1719,118.3513,118.152,118.3015,7800.0
2020-10-15 11:25:00,118.69,118.79,118.24,118.25,25931.0,118.3115,118.4112,117.8629,117.8729,25931.0
2020-10-15 11:30:00,118.26,118.56,118.25,118.48,23059.0,117.8828,118.1819,117.8729,118.1021,23059.0
2020-10-15 11:35:00,118.5,118.7,118.48,118.62,15768.0,118.1221,118.3214,118.1021,118.2417,15768.0
2020-10-15 11:40:00,118.62,118.74,118.6,118.72,9382.0,118.2417,118.3613,118.2218,118.3414,9382.0
2020-10-15 11:45:00,118.75,118.79,118.61,118.67,23558.0,118.3713,118.4112,118.2317,118.2915,23558.0
2020-10-15 11:50:00,118.67,118.97,118.63,118.88,17753.0,118.2915,118.5906,118.2517,118.5009,17753.0
2020-10-15 11:55:00,118.85,118.97,118.7,118.7,26936.0,118.471,118.5906,118.3214,118.3214,26936.0
2020-10-15 12:00:00,118.66,118.78,118.6,118.63,11220.0,118.2816,118.4012,118.2218,118.2517,11220.0
2020-10-15 12:05:00,118.66,118.81,118.39,118.42,69405.0,118.2816,118.4311,118.0124,118.0423,69405.0
2020-10-15 12:10:00,118.45,118.59,118.41,118.56,27404.0,118.0722,118.2118,118.0324,118.1819,27404.0
2020-10-15 12:15:00,118.55,118.81,118.55,118.71,6340.0,118.1719,118.4311,118.1719,118.3314,6340.0
2020-10-15 12:20:00,118.75,118.96,118.75,118.84,12109.0,118.3713,118.5806,118.3713,118.461,12109.0
2020-10-15 12:25:00,118.85,118.9,118.71,118.84,12963.0,118.471,118.5208,118.3314,118.461,12963.0
2020-10-15 12:30:00,118.79,118.97,118.78,118.86,3537.0,118.4112,118.5906,118.4012,118.4809,3537.0
2020-10-15 12:35:00,118.86,118.93,118.77,118.93,13486.0,118.4809,118.5507,118.3912,118.5507,13486.0
2020-10-15 12:40:00,118.9,118.99,118.87,118.92,16573.0,118.5208,118.6105,118.4909,118.5407,16573.0
2020-10-15 12:45:00,118.77,119.03,118.72,118.99,9050.0,118.3912,118.6504,118.3414,118.6105,9050.0
2020-10-15 12:50:00,118.95,119.21,118.95,119.21,18313.0,118.5706,118.8298,118.5706,118.8298,18313.0
2020-10-15 12:55:00,119.24,119.38,119.17,119.24,32814.0,118.8597,118.9993,118.7899,118.8597,32814.0
2020-10-15 13:00:00,119.23,119.35,119.17,119.18,16286.0,118.8498,118.9694,118.7899,118.7999,16286.0
2020-10-15 13:05:00,119.18,119.27,119.16,119.23,16965.0,118.7999,118.8896,118.78,118.8498,16965.0
2020-10-15 13:10:00,119.26,119.43,119.15,119.42,29271.0,118.8797,119.0491,118.77,119.0391,29271.0
2020-10-15 13:15:00,119.4,119.54,119.21,119.37,39011.0,119.0192,119.1588,118.8298,118.9893,39011.0
2020-10-15 13:20:00,119.41,119.67,119.36,119.56,23109.0,119.0292,119.2883,118.9793,119.1787,23109.0
2020-10-15 13:25:00,119.56,119.56,119.42,119.45,29968.0,119.1787,119.1787,119.0391,119.0691,29968.0
2020-10-15 13:30:00,119.5,119.53,119.4,119.46,5658.0,119.1189,119.1488,119.0192,119.079,5658.0
2020-10-15 13:35:00,119.47,119.58,119.34,119.55,31931.0,119.089,119.1986,118.9594,119.1687,31931.0
2020-10-15 13:40:00,119.53,119.91,119.52,119.9,37767.0,119.1488,119.5276,119.1388,119.5176,37767.0
2020-10-15 13:45:00,119.91,119.91,119.74,119.8,21598.0,119.5276,119.5276,119.3581,119.4179,21598.0
2020-10-15 13:50:00,119.81,119.88,119.62,119.65,6894.0,119.4279,119.4977,119.2385,119.2684,6894.0
2020-10-15 13:55:00,119.64,119.72,119.62,119.65,23631.0,119.2584,119.3382,119.2385,119.2684,23631.0
2020-10-15 14:00:00,119.66,119.7,119.53,119.54,29187.0,119.2784,119.3183,119.1488,119.1588,29187.0
2020-10-15 14:05:00,119.54,119.56,119.41,119.5,31459.0,119.1588,119.1787,119.0292,119.1189,31459.0
2020-10-15 14:10:00,119.48,119.48,119.28,119.33,46283.0,119.099,119.099,118.8996,118.9494,46283.0
2020-10-15 14:15:00,119.36,119.47,119.35,119.42,24372.0,118.9793,119.089,118.9694,119.0391,24372.0
2020-10-15 14:20:00,119.47,119.47,119.39,119.4,4601.0,119.089,119.089,119.0092,119.0192,4601.0
2020-10-15 14:25:00,119.42,119.58,119.42,119.56,14619.0,119.0391,119.1986,119.0391,119.1787,14619.0
2020-10-15 14:30:00,119.54,119.63,119.47,119.61,66879.0,119.1588,119.2485,119.089,119.2285,66879.0
2020-10-15 14:35:00,119.6,119.71,119.45,119.66,25722.0,119.2186,119.3282,119.0691,119.2784,25722.0
2020-10-15 14:40:00,119.67,119.84,119.66,119.67,14652.0,119.2883,119.4578,119.2784,119.2883,14652.0
2020-10-15 14:45:00,119.68,119.77,119.67,119.72,57515.0,119.2983,119.388,119.2883,119.3382,57515.0
2020-10-15 14:50:00,119.76,119.92,119.75,119.82,5890.0,119.3781,119.5376,119.3681,119.4379,5890.0
2020-10-15 14:55:00,119.81,120.03,119.81,120.03,55837.0,119.4279,119.6472,119.4279,119.6472,55837.0
2020-10-15 15:00:00,120.06,120.21,120.06,120.09,23540.0,119.6771,119.8266,119.6771,119.707,23540.0
2020-10-15 15:05:00,120.12,120.15,120.06,120.1,19755.0,119.7369,119.7668,119.6771,119.717,19755.0
2020-10-15 15:10:00,120.09,120.16,119.98,120.11,21611.0,119.707,119.7768,119.5974,119.7269,21611.0
2020-10-15 15:15:00,120.11,120.29,120.06,120.27,7590.0,119.7269,119.9064,119.6771,119.8864,7590.0
2020-10-15 15:20:00,120.28,120.31,120.1,120.19,41568.0,119.8964,119.9263,119.717,119.8067,41568.0
2020-10-15 15:25:00,120.17,120.46,120.17,120.42,15169.0,119.7868,120.0758,119.7868,120.036,15169.0
2020-10-15 15:30:00,120.44,120.45,120.27,120.37,15629.0,120.0559,120.0659,119.8864,119.9861,15629.0
2020-10-15 15:35:00,120.39,120.49,120.27,120.35,16990.0,120.0061,120.1057,119.8864,119.9662,16990.0
2020-10-15 15:40:00,120.33,120.48,120.28,120.4,17717.0,119.9462,120.0958,119.8964,120.016,17717.0
2020-10-15 15:45:00,120.41,120.41,119.92,119.92,16946.0,120.026,120.026,119.5376,119.5376,16946.0
2020-10-15 15:50:00,119.91,120.2,119.91,120.2,51328.0,119.5276,119.8167,119.5276,119.8167,51328.0
2020-10-15 15:55:00,120.22,120.29,120.08,120.17,58629.0,119.8366,119.9064,119.697,119.7868,58629.0
2020-10-16 09:30:00,120.74,120.82,120.16,120.63,79133.0,120.3549,120.4347,119.7768,120.2453,79133.0
2020-10-16 09:35:00,120.63,120.98,120.46,120.81,51097.0,120.2453,120.5942,120.0758,120.4247,51097.0
2020-10-16 09:40:00,120.86,121.09,120.85,120.89,25365.0,120.4746,120.7038,120.4646,120.5045,25365.0
2020-10-16 09:45:00,121.07,121.24,121.0,121.22,42637.0,120.6839,120.8533,120.6141,120.8334,42637.0
2020-10-16 09:50:00,121.21,121.34,121.12,121.3,33197.0,120.8234,120.953,120.7337,120.9131,33197.0
2020-10-16 09:55:00,121.24,121.47,121.24,121.27,20519.0,120.8533,121.0826,120.8533,120.8832,20519.0
2020-10-16 10:00:00,121.29,121.42,121.18,121.3,19625.0,120.9032,121.0328,120.7935,120.9131,19625.0
2020-10-16 10:05:00,121.3,122.03,121.25,121.79,258523.0,120.9131,121.6408,120.8633,121.4016,258523.0
2020-10-16 10:10:00,121.8,121.8,121.59,121.59,25061.0,121.4116,121.4116,121.2022,121.2022,25061.0
2020-10-16 10:15:00,121.57,121.81,121.47,121.77,66252.0,121.1823,121.4215,121.0826,121.3817,66252.0
2020-10-16 10:20:00,121.8,122.32,121.78,122.0,126620.0,121.4116,121.9299,121.3916,121.6109,126620.0
2020-10-16 10:25:00,122.07,122.07,121.88,122.0,10309.0,121.6807,121.6807,121.4913,121.6109,10309.0
2020-10-16 10:30:00,122.01,122.23,121.94,122.12,32519.0,121.6209,121.8402,121.5511,121.7305,32519.0
2020-10-16 10:35:00,122.15,122.16,122.0,122.08,169828.0,121.7604,121.7704,121.6109,121.6907,169828.0
2020-10-16 10:40:00,122.1,122.11,121.9,122.03,102301.0,121.7106,121.7206,121.5112,121.6408,102301.0
2020-10-16 10:45:00,122.05,122.06,121.68,121.68,17209.0,121.6608,121.6707,121.2919,121.2919,17209.0
2020-10-16 10:50:00,121.68,121.71,121.42,121.56,27161.0,121.2919,121.3218,121.0328,121.1723,27161.0
2020-10-16 10:55:00,121.61,121.66,121.38,121.47,10880.0,121.2222,121.272,120.9929,121.0826,10880.0
2020-10-16 11:00:00,121.48,121.52,121.38,121.52,8580.0,121.0926,121.1324,120.9929,121.1324,8580.0
2020-10-16 11:05:00,121.57,121.57,121.29,121.32,28131.0,121.1823,121.1823,120.9032,120.9331,28131.0
2020-10-16 11:10:00,121.33,121.55,121.18,121.51,16758.0,120.9431,121.1624,120.7935,121.1225,16758.0
2020-10-16 11:15:00,121.57,121.69,121.45,121.57,25409.0,121.1823,121.3019,121.0627,121.1823,25409.0
2020-10-16 11:20:00,121.56,121.57,121.13,121.29,41336.0,121.1723,121.1823,120.7437,120.9032,41336.0
2020-10-16 11:25:00,121.27,121.63,121.14,121.59,15383.0,120.8832,121.2421,120.7537,121.2022,15383.0
2020-10-16 11:30:00,121.6,121.79,121.58,121.71,28326.0,121.2122,121.4016,121.1923,121.3218,28326.0
2020-10-16 11:35:00,121.7,121.87,121.62,121.87,20713.0,121.3119,121.4813,121.2321,121.4813,20713.0
2020-10-16 11:40:00,121.84,121.99,121.8,121.86,48104.0,121.4514,121.6009,121.4116,121.4714,48104.0
2020-10-16 11:45:00,121.88,122.03,121.83,122.03,16625.0,121.4913,121.6408,121.4415,121.6408,16625.0
2020-10-16 11:50:00,122.03,122.06,121.95,122.06,29101.0,121.6408,121.6707,121.5611,121.6707,29101.0
2020-10-16 11:55:00,122.05,122.15,121.98,122.15,35024.0,121.6608,121.7604,121.591,121.7604,35024.0
2020-10-16 12:00:00,122.14,122.27,122.07,122.2,19348.0,121.7505,121.8801,121.6807,121.8103,19348.0
2020-10-16 12:05:00,122.2,122.21,121.97,122.03,31585.0,121.8103,121.8202,121.581,121.6408,31585.0
2020-10-16 12:10:00,122.02,122.07,121.89,122.06,34498.0,121.6309,121.6807,121.5013,121.6707,34498.0
2020-10-16 12:15:00,122.07,122.07,121.84,121.91,75835.0,121.6807,121.6807,121.4514,121.5212,75835.0
2020-10-16 12:20:00,121.87,121.87,121.63,121.75,157808.0,121.4813,121.4813,121.2421,121.3617,157808.0
2020-10-16 12:25:00,121.73,121.85,121.68,121.7,57151.0,121.3418,121.4614,121.2919,121.3119,57151.0
2020-10-16 12:30:00,121.68,121.7,121.39,121.52,60516.0,121.2919,121.3119,121.0029,121.1324,60516.0
2020-10-16 12:35:00,121.52,121.52,121.39,121.41,7904.0,121.1324,121.1324,121.0029,121.0228,7904.0
2020-10-16 12:40:00,121.41,121.45,121.34,121.43,8229.0,121.0228,121.0627,120.953,121.0427,8229.0
2020-10-16 12:45:00,121.44,121.59,121.38,121.46,9000.0,121.0527,121.2022,120.9929,121.0726,9000.0
2020-10-16 12:50:00,121.39,121.43,121.22,121.43,15682.0,121.0029,121.0427,120.8334,121.0427,15682.0
2020-10-16 12:55:00,121.37,121.57,121.29,121.47,3112.0,120.9829,121.1823,120.9032,121.0826,3112.0
2020-10-16 13:00:00,121.49,121.59,121.45,121.49,13846.0,121.1025,121.2022,121.0627,121.1025,13846.0
2020-10-16 13:05:00,121.51,121.67,121.46,121.67,4434.0,121.1225,121.282,121.0726,121.282,4434.0
2020-10-16 13:10:00,121.66,121.67,121.57,121.59,4902.0,121.272,121.282,121.1823,121.2022,4902.0
2020-10-16 13:15:00,121.57,121.61,121.37,121.41,36697.0,121.1823,121.2222,120.9829,121.0228,36697.0
2020-10-16 13:20:00,121.4,121.43,121.3,121.37,15060.0,121.0128,121.0427,120.9131,120.9829,15060.0
2020-10-16 13:25:00,121.35,121.45,121.34,121.41,9370.0,120.963,121.0627,120.953,121.0228,9370.0
2020-10-16 13:30:00,121.41,121.41,121.21,121.24,20591.0,121.0228,121.0228,120.8234,120.8533,20591.0
2020-10-16 13:35:00,121.24,121.31,121.16,121.17,9561.0,120.8533,120.9231,120.7736,120.7836,9561.0
2020-10-16 13:40:00,121.22,121.24,120.95,120.97,7147.0,120.8334,120.8533,120.5643,120.5842,7147.0
2020-10-16 13:45:00,120.95,121.19,120.93,121.19,16744.0,120.5643,120.8035,120.5443,120.8035,16744.0
2020-10-16 13:50:00,121.2,121.31,121.15,121.26,19991.0,120.8135,120.9231,120.7636,120.8733,19991.0
2020-10-16 13:55:00,121.24,121.24,121.07,121.1,10241.0,120.8533,120.8533,120.6839,120.7138,10241.0
2020-10-16 14:00:00,121.07,121.16,120.84,120.88,31454.0,120.6839,120.7736,120.4546,120.4945,31454.0
2020-10-16 14:05:00,120.89,121.12,120.89,121.06,13757.0,120.5045,120.7337,120.5045,120.6739,13757.0
2020-10-16 14:10:00,121.02,121.11,120.95,120.99,4500.0,120.634,120.7238,120.5643,120.6041,4500.0
2020-10-16 14:15:00,121.0,121.1,121.0,121.07,3999.0,120.6141,120.7138,120.6141,120.6839,3999.0
2020-10-16 14:20:00,121.08,121.08,120.96,121.05,5562.0,120.6939,120.6939,120.5742,120.6639,5562.0
2020-10-16 14:25:00,121.1,121.3,121.1,121.25,5665.0,120.7138,120.9131,120.7138,120.8633,5665.0
2020-10-16 14:30:00,121.17,121.25,121.14,121.21,5710.0,120.7836,120.8633,120.7537,120.8234,5710.0
2020-10-16 14:35:00,121.19,121.22,121.13,121.17,6763.0,120.8035,120.8334,120.7437,120.7836,6763.0
2020-10-16 14:40:00,121.15,121.22,121.12,121.18,14815.0,120.7636,120.8334,120.7337,120.7935,14815.0
2020-10-16 14:45:00,121.2,121.24,121.11,121.24,10674.0,120.8135,120.8533,120.7238,120.8533,10674.0
2020-10-16 14:50:00,121.24,121.41,121.21,121.41,3823.0,120.8533,121.0228,120.8234,121.0228,3823.0
2020-10-16 14:55:00,121.4,121.47,121.33,121.33,10886.0,121.0128,121.0826,120.9431,120.9431,10886.0
2020-10-16 15:00:00,121.31,121.34,121.2,121.22,15686.0,120.9231,120.953,120.8135,120.8334,15686.0
2020-10-16 15:05:00,121.23,121.25,121.06,121.08,42495.0,120.8434,120.8633,120.6739,120.6939,42495.0
2020-10-16 15:10:00,121.09,121.1,120.98,120.99,8633.0,120.7038,120.7138,120.5942,120.6041,8633.0
2020-10-16 15:15:00,120.97,121.03,120.85,120.91,24243.0,120.5842,120.644,120.4646,120.5244,24243.0
2020-10-16 15:20:00,120.92,121.01,120.77,121.01,11080.0,120.5344,120.6241,120.3848,120.6241,11080.0
2020-10-16 15:25:00,121.01,121.12,120.99,121.1,7590.0,120.6241,120.7337,120.6041,120.7138,7590.0
2020-10-16 15:30:00,121.1,121.1,120.89,120.95,15747.0,120.7138,120.7138,120.5045,120.5643,15747.0
2020-10-16 15:35:00,120.96,121.04,120.92,120.95,14130.0,120.5742,120.654,120.5344,120.5643,14130.0
2020-10-16 15:40:00,120.93,120.93,120.76,120.87,21255.0,120.5443,120.5443,120.3749,120.4845,21255.0
2020-10-16 15:45:00,120.86,121.07,120.84,120.89,41396.0,120.4746,120.6839,120.4546,120.5045,41396.0
2020-10-16 15:50:00,120.89,120.9,120.54,120.58,71957.0,120.5045,120.5144,120.1556,120.1954,71957.0
2020-10-16 15:55:00,120.59,120.77,120.58,120.67,199548.0,120.2054,120.3848,120.1954,120.2852,199548.0
2020-10-19 09:30:00,121.5,121.68,120.28,120.37,81710.0,121.1125,121.2919,119.8964,119.9861,81710.0
2020-10-19 09:35:00,120.32,121.09,120.23,121.09,46901.0,119.9363,120.7038,119.8466,120.7038,46901.0
2020-10-19 09:40:00,121.12,121.38,120.91,120.99,81794.0,120.7337,120.9929,120.5244,120.6041,81794.0
2020-10-19 09:45:00,121.02,121.3,120.93,121.22,29547.0,120.634,120.9131,120.5443,120.8334,29547.0
2020-10-19 09:50:00,121.18,121.18,120.9,121.06,58907.0,120.7935,120.7935,120.5144,120.6739,58907.0
2020-10-19 09:55:00,121.06,121.25,120.6,120.6,34474.0,120.6739,120.8633,120.2154,120.2154,34474.0
2020-10-19 10:00:00,120.58,120.66,120.35,120.39,23128.0,120.1954,120.2752,119.9662,120.0061,23128.0
2020-10-19 10:05:00,120.38,120.45,120.1,120.2,28751.0,119.9961,120.0659,119.717,119.8167,28751.0
2020-10-19 10:10:00,120.2,120.2,119.61,119.86,102398.0,119.8167,119.8167,119.2285,119.4777,102398.0
2020-10-19 10:15:00,119.85,120.35,119.82,120.33,37699.0,119.4678,119.9662,119.4379,119.9462,37699.0
2020-10-19 10:20:00,120.36,120.48,120.19,120.2,27372.0,119.9761,120.0958,119.8067,119.8167,27372.0
2020-10-19 10:25:00,120.2,120.43,120.2,120.43,9812.0,119.8167,120.0459,119.8167,120.0459,9812.0
2020-10-19 10:30:00,120.46,120.46,120.22,120.24,14236.0,120.0758,120.0758,119.8366,119.8565,14236.0
2020-10-19 10:35:00,120.23,120.31,119.85,120.05,15502.0,119.8466,119.9263,119.4678,119.6671,15502.0
2020-10-19 10:40:00,120.03,120.23,119.96,119.96,10995.0,119.6472,119.8466,119.5774,119.5774,10995.0
2020-10-19 10:45:00,119.96,120.06,119.77,119.99,46672.0,119.5774,119.6771,119.388,119.6073,46672.0
2020-10-19 10:50:00,119.98,120.18,119.98,120.11,3956.0,119.5974,119.7967,119.5974,119.7269,3956.0
2020-10-19 10:55:00,120.07,120.4,120.05,120.35,16650.0,119.6871,120.016,119.6671,119.9662,16650.0
2020-10-19 11:00:00,120.35,120.64,120.32,120.59,6626.0,119.9662,120.2553,119.9363,120.2054,6626.0
2020-10-19 11:05:00,120.59,120.68,120.49,120.66,12024.0,120.2054,120.2951,120.1057,120.2752,12024.0
2020-10-19 11:10:00,120.68,120.69,120.42,120.47,18414.0,120.2951,120.3051,120.036,120.0858,18414.0
2020-10-19 11:15:00,120.53,120.69,120.35,120.46,10790.0,120.1456,120.3051,119.9662,120.0758,10790.0
2020-10-19 11:20:00,120.44,120.45,119.9,119.99,22048.0,120.0559,120.0659,119.5176,119.6073,22048.0
2020-10-19 11:25:00,120.01,120.39,119.96,120.34,22524.0,119.6273,120.0061,119.5774,119.9562,22524.0
2020-10-19 11:30:00,120.28,120.35,120.17,120.34,11386.0,119.8964,119.9662,119.7868,119.9562,11386.0
2020-10-19 11:35:00,120.33,120.56,120.33,120.36,7368.0,119.9462,120.1755,119.9462,119.9761,7368.0
2020-10-19 11:40:00,120.36,120.49,120.3,120.33,3191.0,119.9761,120.1057,119.9163,119.9462,3191.0
2020-10-19 11:45:00,120.37,120.4,120.15,120.2,5205.0,119.9861,120.016,119.7668,119.8167,5205.0
2020-10-19 11:50:00,120.19,120.27,120.13,120.21,3823.0,119.8067,119.8864,119.7469,119.8266,3823.0
2020-10-19 11:55:00,120.24,120.31,120.07,120.09,12532.0,119.8565,119.9263,119.6871,119.707,12532.0
2020-10-19 12:00:00,120.08,120.33,120.03,120.26,6250.0,119.697,119.9462,119.6472,119.8765,6250.0
2020-10-19 12:05:00,120.23,120.25,120.02,120.07,3838.0,119.8466,119.8665,119.6372,119.6871,3838.0
2020-10-19 12:10:00,120.09,120.09,119.96,120.05,7334.0,119.707,119.707,119.5774,119.6671,7334.0
2020-10-19 12:15:00,120.09,120.17,120.0,120.16,6010.0,119.707,119.7868,119.6173,119.7768,6010.0
2020-10-19 12:20:00,120.11,120.16,119.92,119.98,16050.0,119.7269,119.7768,119.5376,119.5974,16050.0
2020-10-19 12:25:00,119.95,120.16,119.9,120.06,11972.0,119.5675,119.7768,119.5176,119.6771,11972.0
2020-10-19 12:30:00,120.05,120.09,119.98,120.0,8063.0,119.6671,119.707,119.5974,119.6173,8063.0
2020-10-19 12:35:00,120.01,120.02,119.89,119.89,10090.0,119.6273,119.6372,119.5076,119.5076,10090.0
2020-10-19 12:40:00,119.91,120.0,119.89,119.92,3012.0,119.5276,119.6173,119.5076,119.5376,3012.0
2020-10-19 12:45:00,119.86,119.94,119.79,119.88,19032.0,119.4777,119.5575,119.408,119.4977,19032.0
2020-10-19 12:50:00,119.89,119.9,119.76,119.81,17576.0,119.5076,119.5176,119.3781,119.4279,17576.0
2020-10-19 12:55:00,119.79,119.97,119.79,119.85,20944.0,119.408,119.5874,119.408,119.4678,20944.0
2020-10-19 13:00:00,119.83,119.86,119.69,119.74,30224.0,119.4478,119.4777,119.3083,119.3581,30224.0
2020-10-19 13:05:00,119.72,119.97,119.72,119.94,12039.0,119.3382,119.5874,119.3382,119.5575,12039.0
2020-10-19 13:10:00,119.95,119.99,119.78,119.83,11550.0,119.5675,119.6073,119.398,119.4478,11550.0
2020-10-19 13:15:00,119.82,119.84,119.68,119.73,24118.0,119.4379,119.4578,119.2983,119.3482,24118.0
2020-10-19 13:20:00,119.77,119.79,119.41,119.42,38263.0,119.388,119.408,119.0292,119.0391,38263.0
2020-10-19 13:25:00,119.43,119.43,119.29,119.37,16068.0,119.0491,119.0491,118.9096,118.9893,16068.0
2020-10-19 13:30:00,119.37,119.47,119.34,119.41,23145.0,118.9893,119.089,118.9594,119.0292,23145.0
2020-10-19 13:35:00,119.43,119.54,119.39,119.52,12161.0,119.0491,119.1588,119.0092,119.1388,12161.0
2020-10-19 13:40:00,119.52,119.52,119.15,119.2,12150.0,119.1388,119.1388,118.77,118.8198,12150.0
2020-10-19 13:45:00,119.22,119.22,119.03,119.15,14702.0,118.8398,118.8398,118.6504,118.77,14702.0
2020-10-19 13:50:00,119.17,119.17,118.89,118.93,45481.0,118.7899,118.7899,118.5108,118.5507,45481.0
2020-10-19 13:55:00,118.95,119.07,118.91,118.99,10472.0,118.5706,118.6903,118.5308,118.6105,10472.0
2020-10-19 14:00:00,118.98,119.1,118.92,118.98,38062.0,118.6005,118.7202,118.5407,118.6005,38062.0
2020-10-19 14:05:00,119.0,119.17,119.0,119.02,8587.0,118.6205,118.7899,118.6205,118.6404,8587.0
2020-10-19 14:10:00,119.03,119.31,119.0,119.27,40060.0,118.6504,118.9295,118.6205,118.8896,40060.0
2020-10-19 14:15:00,119.25,119.34,119.23,119.3,35345.0,118.8697,118.9594,118.8498,118.9195,35345.0
2020-10-19 14:20:00,119.3,119.32,119.2,119.23,30492.0,118.9195,118.9395,118.8198,118.8498,30492.0
2020-10-19 14:25:00,119.25,119.31,119.16,119.29,18907.0,118.8697,118.9295,118.78,118.9096,18907.0
2020-10-19 14:30:00,119.29,119.29,118.83,118.85,36070.0,118.9096,118.9096,118.451,118.471,36070.0
2020-10-19 14:35:00,118.85,118.87,118.62,118.73,68364.0,118.471,118.4909,118.2417,118.3513,68364.0
2020-10-19 14:40:00,118.73,118.79,118.54,118.63,31945.0,118.3513,118.4112,118.162,118.2517,31945.0
2020-10-19 14:45:00,118.63,118.78,118.49,118.64,17111.0,118.2517,118.4012,118.1121,118.2616,17111.0
2020-10-19 14:50:00,118.6,118.68,118.36,118.47,42656.0,118.2218,118.3015,117.9825,118.0922,42656.0
2020-10-19 14:55:00,118.45,118.65,118.43,118.46,74294.0,118.0722,118.2716,118.0523,118.0822,74294.0
2020-10-19 15:00:00,118.39,118.42,118.12,118.17,28306.0,118.0124,118.0423,117.7433,117.7931,28306.0
2020-10-19 15:05:00,118.2,118.24,118.01,118.22,13458.0,117.823,117.8629,117.6336,117.843,13458.0
2020-10-19 15:10:00,118.27,118.4,118.13,118.3,33539.0,117.8928,118.0224,117.7533,117.9227,33539.0
2020-10-19 15:15:00,118.29,118.34,118.08,118.12,21998.0,117.9127,117.9626,117.7034,117.7433,21998.0
2020-10-19 15:20:00,118.09,118.12,117.87,117.89,66181.0,117.7134,117.7433,117.4941,117.514,66181.0
2020-10-19 15:25:00,117.88,118.16,117.88,118.14,29323.0,117.5041,117.7832,117.5041,117.7632,29323.0
2020-10-19 15:30:00,118.09,118.49,118.07,118.39,20802.0,117.7134,118.1121,117.6935,118.0124,20802.0
2020-10-19 15:35:00,118.38,118.49,118.36,118.49,14061.0,118.0025,118.1121,117.9825,118.1121,14061.0
2020-10-19 15:40:00,118.45,118.6,118.33,118.35,40691.0,118.0722,118.2218,117.9526,117.9726,40691.0
2020-10-19 15:45:00,118.36,118.55,118.36,118.46,40966.0,117.9825,118.1719,117.9825,118.0822,40966.0
2020-10-19 15:50:00,118.41,118.42,117.96,117.98,54625.0,118.0324,118.0423,117.5838,117.6037,54625.0
2020-10-19 15:55:00,117.99,118.28,117.9,118.28,164693.0,117.6137,117.9028,117.524,117.9028,164693.0
2020-10-20 09:30:00,119.06,119.21,118.29,118.47,113525.0,118.6803,118.8298,117.9127,118.0922,113525.0
2020-10-20 09:35:00,118.52,118.7,118.25,118.5,36449.0,118.142,118.3214,117.8729,118.1221,36449.0
2020-10-20 09:40:00,118.5,118.73,118.33,118.61,17130.0,118.1221,118.3513,117.9526,118.2317,17130.0
2020-10-20 09:45:00,118.62,118.65,118.39,118.46,10646.0,118.2417,118.2716,118.0124,118.0822,10646.0
2020-10-20 09:50:00,118.42,118.54,118.17,118.36,18606.0,118.0423,118.162,117.7931,117.9825,18606.0
2020-10-20 09:55:00,118.29,118.41,118.15,118.39,14485.0,117.9127,118.0324,117.7732,118.0124,14485.0
2020-10-20 10:00:00,118.37,118.38,117.96,118.1,37746.0,117.9925,118.0025,117.5838,117.7234,37746.0
2020-10-20 10:05:00,118.05,118.18,118.02,118.13,18185.0,117.6735,117.8031,117.6436,117.7533,18185.0
2020-10-20 10:10:00,118.13,118.27,117.82,117.84,42434.0,117.7533,117.8928,117.4442,117.4642,42434.0
2020-10-20 10:15:00,117.82,117.84,117.4,117.5,26999.0,117.4442,117.4642,117.0256,117.1253,26999.0
2020-10-20 10:20:00,117.46,117.54,117.1,117.13,47314.0,117.0854,117.1651,116.7265,116.7564,47314.0
2020-10-20 10:25:00,117.13,117.2,116.64,116.66,67534.0,116.7564,116.8262,116.268,116.2879,67534.0
2020-10-20 10:30:00,116.67,116.8,116.4,116.74,156626.0,116.2979,116.4275,116.0288,116.3677,156626.0
2020-10-20 10:35:00,116.74,116.96,116.66,116.92,34574.0,116.3677,116.587,116.2879,116.5471,34574.0
2020-10-20 10:40:00,116.93,116.95,116.57,116.69,15143.0,116.5571,116.577,116.1982,116.3179,15143.0
2020-10-20 10:45:00,116.59,116.72,116.33,116.52,55659.0,116.2182,116.3478,115.959,116.1484,55659.0
2020-10-20 10:50:00,116.52,116.7,116.5,116.68,25682.0,116.1484,116.3278,116.1285,116.3079,25682.0
2020-10-20 10:55:00,116.7,117.0,116.67,116.74,24735.0,116.3278,116.6269,116.2979,116.3677,24735.0
2020-10-20 11:00:00,116.72,116.73,116.22,116.32,41142.0,116.3478,116.3577,115.8494,115.949,41142.0
2020-10-20 11:05:00,116.29,116.68,116.28,116.65,36744.0,115.9191,116.3079,115.9092,116.278,36744.0
2020-10-20 11:10:00,116.65,116.84,116.62,116.72,19963.0,116.278,116.4674,116.2481,116.3478,19963.0
2020-10-20 11:15:00,116.77,116.91,116.75,116.75,29736.0,116.3976,116.5372,116.3777,116.3777,29736.0
2020-10-20 11:20:00,116.76,116.84,116.58,116.82,100172.0,116.3876,116.4674,116.2082,116.4474,100172.0
2020-10-20 11:25:00,116.83,116.98,116.82,116.86,15811.0,116.4574,116.6069,116.4474,116.4873,15811.0
2020-10-20 11:30:00,116.89,116.98,116.77,116.84,15997.0,116.5172,116.6069,116.3976,116.4674,15997.0
2020-10-20 11:35:00,116.83,116.97,116.81,116.88,6425.0,116.4574,116.597,116.4375,116.5072,6425.0
2020-10-20 11:40:00,116.86,116.92,116.71,116.84,50037.0,116.4873,116.5471,116.3378,116.4674,50037.0
2020-10-20 11:45:00,116.85,117.06,116.83,116.9,24230.0,116.4773,116.6867,116.4574,116.5272,24230.0
2020-10-20 11:50:00,116.87,116.89,116.72,116.77,47354.0,116.4973,116.5172,116.3478,116.3976,47354.0
2020-10-20 11:55:00,116.79,116.86,116.68,116.86,11215.0,116.4175,116.4873,116.3079,116.4873,11215.0
2020-10-20 12:00:00,116.83,116.94,116.75,116.88,25742.0,116.4574,116.5671,116.3777,116.5072,25742.0
2020-10-20 12:05:00,116.89,116.93,116.64,116.64,8022.0,116.5172,116.5571,116.268,116.268,8022.0
2020-10-20 12:10:00,116.64,116.68,116.5,116.53,17257.0,116.268,116.3079,116.1285,116.1584,17257.0
2020-10-20 12:15:00,116.52,116.62,116.49,116.59,12243.0,116.1484,116.2481,116.1185,116.2182,12243.0
2020-10-20 12:20:00,116.58,116.61,116.33,116.34,23962.0,116.2082,116.2381,115.959,115.969,23962.0
2020-10-20 12:25:00,116.32,116.47,116.31,116.45,16939.0,115.949,116.0986,115.9391,116.0786,16939.0
2020-10-20 12:30:00,116.46,116.98,116.42,116.96,45775.0,116.0886,116.6069,116.0487,116.587,45775.0
2020-10-20 12:35:00,116.98,117.18,116.81,116.98,62383.0,116.6069,116.8063,116.4375,116.6069,62383.0
2020-10-20 12:40:00,116.98,117.25,116.98,117.19,14189.0,116.6069,116.8761,116.6069,116.8163,14189.0
2020-10-20 12:45:00,117.18,117.18,116.95,116.96,24707.0,116.8063,116.8063,116.577,116.587,24707.0
2020-10-20 12:50:00,116.93,117.01,116.84,116.86,13212.0,116.5571,116.6368,116.4674,116.4873,13212.0
2020-10-20 12:55:00,116.86,116.98,116.86,116.93,27467.0,116.4873,116.6069,116.4873,116.5571,27467.0
2020-10-20 13:00:00,116.87,117.09,116.87,117.04,51750.0,116.4973,116.7166,116.4973,116.6667,51750.0
2020-10-20 13:05:00,117.02,117.13,116.99,117.0,25194.0,116.6468,116.7564,116.6169,116.6269,25194.0
2020-10-20 13:10:00,117.02,117.36,116.96,117.32,15199.0,116.6468,116.9857,116.587,116.9458,15199.0
2020-10-20 13:15:00,117.33,117.44,117.16,117.16,10800.0,116.9558,117.0655,116.7864,116.7864,10800.0
2020-10-20 13:20:00,117.19,117.25,117.05,117.05,7000.0,116.8163,116.8761,116.6767,116.6767,7000.0
2020-10-20 13:25:00,117.07,117.11,116.97,117.05,28811.0,116.6966,116.7365,116.597,116.6767,28811.0
2020-10-20 13:30:00,117.07,117.11,116.95,116.97,7116.0,116.6966,116.7365,116.577,116.597,7116.0
2020-10-20 13:35:00,116.96,117.15,116.94,117.14,15255.0,116.587,116.7764,116.5671,116.7664,15255.0
2020-10-20 13:40:00,117.12,117.16,116.86,116.87,9952.0,116.7465,116.7864,116.4873,116.4973,9952.0
2020-10-20 13:45:00,116.85,117.04,116.84,116.99,5873.0,116.4773,116.6667,116.4674,116.6169,5873.0
2020-10-20 13:50:00,116.99,117.0,116.9,116.92,9427.0,116.6169,116.6269,116.5272,116.5471,9427.0
2020-10-20 13:55:00,116.93,117.04,116.86,117.01,12872.0,116.5571,116.6667,116.4873,116.6368,12872.0
2020-10-20 14:00:00,117.03,117.22,117.03,117.16,15804.0,116.6568,116.8462,116.6568,116.7864,15804.0
2020-10-20 14:05:00,117.19,117.19,116.96,117.08,57543.0,116.8163,116.8163,116.587,116.7066,57543.0
2020-10-20 14:10:00,117.08,117.16,117.04,117.12,51519.0,116.7066,116.7864,116.6667,116.7465,51519.0
2020-10-20 14:15:00,117.13,117.23,117.11,117.11,11829.0,116.7564,116.8561,116.7365,116.7365,11829.0
2020-10-20 14:20:00,117.13,117.13,116.91,117.04,32361.0,116.7564,116.7564,116.5372,116.6667,32361.0
2020-10-20 14:25:00,117.05,117.17,117.0,117.04,5403.0,116.6767,116.7963,116.6269,116.6667,5403.0
2020-10-20 14:30:00,117.06,117.19,117.05,117.18,12038.0,116.6867,116.8163,116.6767,116.8063,12038.0
2020-10-20 14:35:00,117.14,117.31,117.08,117.31,17264.0,116.7664,116.9359,116.7066,116.9359,17264.0
2020-10-20 14:40:00,117.28,117.39,117.25,117.38,12025.0,116.906,117.0156,116.8761,117.0057,12025.0
2020-10-20 14:45:00,117.36,117.36,117.22,117.28,23544.0,116.9857,116.9857,116.8462,116.906,23544.0
2020-10-20 14:50:00,117.29,117.31,117.22,117.3,7704.0,116.9159,116.9359,116.8462,116.9259,7704.0
2020-10-20 14:55:00,117.29,117.38,117.26,117.27,39482.0,116.9159,117.0057,116.886,116.896,39482.0
2020-10-20 15:00:00,117.28,117.35,117.24,117.28,10510.0,116.906,116.9757,116.8661,116.906,10510.0
2020-10-20 15:05:00,117.3,117.32,116.93,116.99,42044.0,116.9259,116.9458,116.5571,116.6169,42044.0
2020-10-20 15:10:00,116.96,117.03,116.73,116.86,35627.0,116.587,116.6568,116.3577,116.4873,35627.0
2020-10-20 15:15:00,116.86,117.01,116.69,116.95,29807.0,116.4873,116.6368,116.3179,116.577,29807.0
2020-10-20 15:20:00,116.94,117.09,116.87,117.03,25028.0,116.5671,116.7166,116.4973,116.6568,25028.0
2020-10-20 15:25:00,117.0,117.13,116.91,117.11,71744.0,116.6269,116.7564,116.5372,116.7365,71744.0
2020-10-20 15:30:00,117.11,117.12,116.82,116.9,39989.0,116.7365,116.7465,116.4474,116.5272,39989.0
2020-10-20 15:35:00,116.87,116.9,116.61,116.77,20215.0,116.4973,116.5272,116.2381,116.3976,20215.0
2020-10-20 15:40:00,116.79,117.26,116.78,117.06,84679.0,116.4175,116.886,116.4076,116.6867,84679.0
2020-10-20 15:45:00,117.05,117.09,116.72,116.72,63082.0,116.6767,116.7166,116.3478,116.3478,63082.0
2020-10-20 15:50:00,116.72,116.89,116.63,116.79,66530.0,116.3478,116.5172,116.258,116.4175,66530.0
2020-10-20 15:55:00,116.79,116.82,116.6,116.73,147299.0,116.4175,116.4474,116.2281,116.3577,147299.0
2020-10-21 09:30:00,116.62,117.25,115.82,116.26,137047.0,116.2481,116.8761,115.4506,115.8892,137047.0
2020-10-21 09:35:00,116.23,116.57,116.15,116.35,83762.0,115.8593,116.1982,115.7796,115.9789,83762.0
2020-10-21 09:40:00,116.31,116.57,116.13,116.33,46288.0,115.9391,116.1982,115.7596,115.959,46288.0
2020-10-21 09:45:00,116.35,116.42,116.01,116.09,18520.0,115.9789,116.0487,115.64,115.7198,18520.0
2020-10-21 09:50:00,116.05,116.06,115.65,115.65,25368.0,115.6799,115.6899,115.2812,115.2812,25368.0
2020-10-21 09:55:00,115.65,115.94,115.58,115.86,22739.0,115.2812,115.5702,115.2114,115.4905,22739.0
2020-10-21 10:00:00,115.88,115.91,115.53,115.63,76300.0,115.5104,115.5403,115.1616,115.2612,76300.0
2020-10-21 10:05:00,115.64,115.95,115.64,115.79,19528.0,115.2712,115.5802,115.2712,115.4207,19528.0
2020-10-21 10:10:00,115.87,115.97,115.65,115.84,60433.0,115.5005,115.6001,115.2812,115.4706,60433.0
2020-10-21 10:15:00,115.89,115.94,115.66,115.8,31074.0,115.5204,115.5702,115.2911,115.4307,31074.0
2020-10-21 10:20:00,115.8,115.86,115.63,115.63,43433.0,115.4307,115.4905,115.2612,115.2612,43433.0
2020-10-21 10:25:00,115.63,116.14,115.61,116.12,84847.0,115.2612,115.7696,115.2413,115.7497,84847.0
2020-10-21 10:30:00,116.12,116.23,116.0,116.02,42049.0,115.7497,115.8593,115.6301,115.65,42049.0
2020-10-21 10:35:00,116.05,116.14,115.94,115.96,38743.0,115.6799,115.7696,115.5702,115.5902,38743.0
2020-10-21 10:40:00,116.04,116.12,115.84,115.84,12885.0,115.6699,115.7497,115.4706,115.4706,12885.0
2020-10-21 10:45:00,115.84,115.9,115.65,115.72,11053.0,115.4706,115.5304,115.2812,115.3509,11053.0
2020-10-21 10:50:00,115.73,115.76,115.57,115.64,20064.0,115.3609,115.3908,115.2014,115.2712,20064.0
2020-10-21 10:55:00,115.64,115.8,115.51,115.57,16461.0,115.2712,115.4307,115.1416,115.2014,16461.0
2020-10-21 11:00:00,115.55,115.56,115.25,115.32,72851.0,115.1815,115.1915,114.8824,114.9522,72851.0
2020-10-21 11:05:00,115.34,115.55,115.3,115.4,13092.0,114.9722,115.1815,114.9323,115.032,13092.0
2020-10-21 11:10:00,115.35,115.35,115.06,115.1,34164.0,114.9821,114.9821,114.6931,114.7329,34164.0
2020-10-21 11:15:00,115.06,115.1,114.9,115.04,61810.0,114.6931,114.7329,114.5336,114.6731,61810.0
2020-10-21 11:20:00,115.02,115.13,114.78,115.11,46298.0,114.6532,114.7628,114.4139,114.7429,46298.0
2020-10-21 11:25:00,115.08,115.54,115.08,115.45,49805.0,114.713,115.1715,114.713,115.0818,49805.0
2020-10-21 11:30:00,115.43,115.62,115.4,115.44,10535.0,115.0619,115.2513,115.032,115.0718,10535.0
2020-10-21 11:35:00,115.39,115.54,115.35,115.52,24628.0,115.022,115.1715,114.9821,115.1516,24628.0
2020-10-21 11:40:00,115.52,115.58,115.31,115.31,12751.0,115.1516,115.2114,114.9423,114.9423,12751.0
2020-10-21 11:45:00,115.29,115.3,115.16,115.3,26842.0,114.9223,114.9323,114.7927,114.9323,26842.0
2020-10-21 11:50:00,115.28,115.38,115.24,115.3,8206.0,114.9123,115.012,114.8725,114.9323,8206.0
2020-10-21 11:55:00,115.28,115.28,114.89,114.97,27998.0,114.9123,114.9123,114.5236,114.6033,27998.0
2020-10-21 12:00:00,114.97,115.16,114.95,115.03,22831.0,114.6033,114.7927,114.5834,114.6631,22831.0
2020-10-21 12:05:00,115.03,115.18,115.03,115.12,10645.0,114.6631,114.8127,114.6631,114.7529,10645.0
2020-10-21 12:10:00,115.11,115.12,114.92,115.02,6697.0,114.7429,114.7529,114.5535,114.6532,6697.0
2020-10-21 12:15:00,115.04,115.12,115.0,115.05,7940.0,114.6731,114.7529,114.6332,114.6831,7940.0
2020-10-21 12:20:00,115.12,115.73,115.12,115.55,25722.0,114.7529,115.3609,114.7529,115.1815,25722.0
2020-10-21 12:25:00,115.55,115.59,115.28,115.51,18083.0,115.1815,115.2214,114.9123,115.1416,18083.0
2020-10-21 12:30:00,115.53,115.55,115.28,115.28,40163.0,115.1616,115.1815,114.9123,114.9123,40163.0
2020-10-21 12:35:00,115.28,115.36,115.22,115.34,3335.0,114.9123,114.9921,114.8525,114.9722,3335.0
2020-10-21 12:40:00,115.3,115.3,115.2,115.27,7571.0,114.9323,114.9323,114.8326,114.9024,7571.0
2020-10-21 12:45:00,115.29,115.37,115.07,115.08,12765.0,114.9223,115.0021,114.703,114.713,12765.0
2020-10-21 12:50:00,115.1,115.26,115.0,115.05,6841.0,114.7329,114.8924,114.6332,114.6831,6841.0
2020-10-21 12:55:00,114.99,115.16,114.94,114.99,6601.0,114.6233,114.7927,114.5734,114.6233,6601.0
2020-10-21 13:00:00,114.99,115.19,114.99,115.17,5292.0,114.6233,114.8226,114.6233,114.8027,5292.0
2020-10-21 13:05:00,115.14,115.16,114.94,114.97,8227.0,114.7728,114.7927,114.5734,114.6033,8227.0
2020-10-21 13:10:00,115.0,115.15,114.98,115.02,3559.0,114.6332,114.7828,114.6133,114.6532,3559.0
2020-10-21 13:15:00,115.05,115.34,115.05,115.21,22894.0,114.6831,114.9722,114.6831,114.8426,22894.0
2020-10-21 13:20:00,115.18,115.29,115.09,115.29,8141.0,114.8127,114.9223,114.723,114.9223,8141.0
2020-10-21 13:25:00,115.31,115.35,115.26,115.35,8710.0,114.9423,114.9821,114.8924,114.9821,8710.0
2020-10-21 13:30:00,115.39,115.61,115.39,115.55,16181.0,115.022,115.2413,115.022,115.1815,16181.0
2020-10-21 13:35:00,115.56,115.56,115.33,115.33,31882.0,115.1915,115.1915,114.9622,114.9622,31882.0
2020-10-21 13:40:00,115.37,115.55,115.37,115.55,30805.0,115.0021,115.1815,115.0021,115.1815,30805.0
2020-10-21 13:45:00,115.56,115.73,115.56,115.73,7409.0,115.1915,115.3609,115.1915,115.3609,7409.0
2020-10-21 13:50:00,115.74,115.89,115.67,115.67,61797.0,115.3709,115.5204,115.3011,115.3011,61797.0
2020-10-21 13:55:00,115.71,115.71,115.6,115.6,9200.0,115.341,115.341,115.2313,115.2313,9200.0
2020-10-21 14:00:00,115.68,115.84,115.61,115.63,12235.0,115.3111,115.4706,115.2413,115.2612,12235.0
2020-10-21 14:05:00,115.63,115.69,115.5,115.54,6035.0,115.2612,115.321,115.1316,115.1715,6035.0
2020-10-21 14:10:00,115.56,115.62,115.5,115.51,6300.0,115.1915,115.2513,115.1316,115.1416,6300.0
2020-10-21 14:15:00,115.53,115.56,115.42,115.5,15000.0,115.1616,115.1915,115.0519,115.1316,15000.0
2020-10-21 14:20:00,115.5,115.53,115.38,115.52,9404.0,115.1316,115.1616,115.012,115.1516,9404.0
2020-10-21 14:25:00,115.55,115.71,115.48,115.71,15396.0,115.1815,115.341,115.1117,115.341,15396.0
2020-10-21 14:30:00,115.55,115.62,115.51,115.54,6100.0,115.1815,115.2513,115.1416,115.1715,6100.0
2020-10-21 14:35:00,115.54,115.59,115.36,115.41,9525.0,115.1715,115.2214,114.9921,115.0419,9525.0
2020-10-21 14:40:00,115.43,115.52,115.39,115.5,13582.0,115.0619,115.1516,115.022,115.1316,13582.0
2020-10-21 14:45:00,115.52,115.57,115.4,115.43,5700.0,115.1516,115.2014,115.032,115.0619,5700.0
2020-10-21 14:50:00,115.4,115.4,115.23,115.4,15403.0,115.032,115.032,114.8625,115.032,15403.0
2020-10-21 14:55:00,115.37,115.55,115.36,115.38,7254.0,115.0021,115.1815,114.9921,115.012,7254.0
2020-10-21 15:00:00,115.41,115.52,115.36,115.36,15485.0,115.0419,115.1516,114.9921,114.9921,15485.0
2020-10-21 15:05:00,115.38,115.47,115.21,115.25,18700.0,115.012,115.1017,114.8426,114.8824,18700.0
2020-10-21 15:10:00,115.24,115.29,115.06,115.08,26575.0,114.8725,114.9223,114.6931,114.713,26575.0
2020-10-21 15:15:00,115.07,115.07,114.95,115.04,30171.0,114.703,114.703,114.5834,114.6731,30171.0
2020-10-21 15:20:00,115.04,115.1,114.97,114.98,17817.0,114.6731,114.7329,114.6033,114.6133,17817.0
2020-10-21 15:25:00,114.98,115.05,114.89,114.96,35693.0,114.6133,114.6831,114.5236,114.5934,35693.0
2020-10-21 15:30:00,114.96,115.02,114.65,114.7,46212.0,114.5934,114.6532,114.2844,114.3342,46212.0
2020-10-21 15:35:00,114.72,114.81,114.53,114.57,22131.0,114.3541,114.4438,114.1647,114.2046,22131.0
2020-10-21 15:40:00,114.56,114.58,114.29,114.31,41000.0,114.1946,114.2146,113.9255,113.9454,41000.0
2020-10-21 15:45:00,114.3,114.3,113.89,113.93,145662.0,113.9355,113.9355,113.5268,113.5667,145662.0
2020-10-21 15:50:00,113.91,114.18,113.84,114.08,83495.0,113.5467,113.8159,113.4769,113.7162,83495.0
2020-10-21 15:55:00,114.04,114.19,113.94,113.98,254535.0,113.6763,113.8258,113.5766,113.6165,254535.0
2020-10-22 09:30:00,114.32,115.69,114.3,115.64,150399.0,113.9554,115.321,113.9355,115.2712,150399.0
2020-10-22 09:35:00,115.64,115.9,115.27,115.83,96395.0,115.2712,115.5304,114.9024,115.4606,96395.0
2020-10-22 09:40:00,115.81,116.61,115.81,116.56,78078.0,115.4407,116.2381,115.4407,116.1883,78078.0
2020-10-22 09:45:00,116.57,116.99,116.51,116.67,104569.0,116.1982,116.6169,116.1384,116.2979,104569.0
2020-10-22 09:50:00,116.67,116.88,116.35,116.44,157380.0,116.2979,116.5072,115.9789,116.0686,157380.0
2020-10-22 09:55:00,116.4,116.61,116.32,116.32,39596.0,116.0288,116.2381,115.949,115.949,39596.0
2020-10-22 10:00:00,116.3,116.37,116.05,116.08,79575.0,115.9291,115.9989,115.6799,115.7098,79575.0
2020-10-22 10:05:00,116.11,116.16,115.69,115.73,33317.0,115.7397,115.7895,115.321,115.3609,33317.0
2020-10-22 10:10:00,115.73,115.85,115.55,115.76,74106.0,115.3609,115.4805,115.1815,115.3908,74106.0
2020-10-22 10:15:00,115.78,115.79,115.52,115.61,97786.0,115.4108,115.4207,115.1516,115.2413,97786.0
2020-10-22 10:20:00,115.62,115.72,115.47,115.51,45919.0,115.2513,115.3509,115.1017,115.1416,45919.0
2020-10-22 10:25:00,115.48,115.5,115.31,115.34,41349.0,115.1117,115.1316,114.9423,114.9722,41349.0
2020-10-22 10:30:00,115.36,115.39,114.85,114.97,88928.0,114.9921,115.022,114.4837,114.6033,88928.0
2020-10-22 10:35:00,115.01,115.28,115.01,115.14,106292.0,114.6432,114.9123,114.6432,114.7728,106292.0
2020-10-22 10:40:00,115.11,115.11,114.7,114.76,43010.0,114.7429,114.7429,114.3342,114.394,43010.0
2020-10-22 10:45:00,114.76,115.09,114.75,114.91,39218.0,114.394,114.723,114.384,114.5435,39218.0
2020-10-22 10:50:00,114.98,115.44,114.91,115.36,22531.0,114.6133,115.0718,114.5435,114.9921,22531.0
2020-10-22 10:55:00,115.34,115.74,115.29,115.67,40008.0,114.9722,115.3709,114.9223,115.3011,40008.0
2020-10-22 11:00:00,115.66,115.8,115.58,115.73,31574.0,115.2911,115.4307,115.2114,115.3609,31574.0
2020-10-22 11:05:00,115.72,115.74,115.48,115.55,41699.0,115.3509,115.3709,115.1117,115.1815,41699.0
2020-10-22 11:10:00,115.57,115.94,115.53,115.94,32058.0,115.2014,115.5702,115.1616,115.5702,32058.0
2020-10-22 11:15:00,115.94,115.99,115.65,115.71,23493.0,115.5702,115.6201,115.2812,115.341,23493.0
2020-10-22 11:20:00,115.78,116.15,115.73,116.13,16138.0,115.4108,115.7796,115.3609,115.7596,16138.0
2020-10-22 11:25:00,116.07,116.17,116.02,116.14,12618.0,115.6998,115.7995,115.65,115.7696,12618.0
2020-10-22 11:30:00,116.17,116.2,115.85,115.88,12681.0,115.7995,115.8294,115.4805,115.5104,12681.0
2020-10-22 11:35:00,115.85,116.02,115.77,115.91,18104.0,115.4805,115.65,115.4008,115.5403,18104.0
2020-10-22 11:40:00,115.97,116.09,115.93,116.04,10389.0,115.6001,115.7198,115.5603,115.6699,10389.0
2020-10-22 11:45:00,116.05,116.34,116.04,116.24,15090.0,115.6799,115.969,115.6699,115.8693,15090.0
2020-10-22 11:50:00,116.28,116.32,116.14,116.2,77420.0,115.9092,115.949,115.7696,115.8294,77420.0
2020-10-22 11:55:00,116.23,116.25,115.95,115.98,62244.0,115.8593,115.8793,115.5802,115.6101,62244.0
2020-10-22 12:00:00,116.0,116.04,115.87,115.91,27855.0,115.6301,115.6699,115.5005,115.5403,27855.0
2020-10-22 12:05:00,115.96,116.24,115.91,116.22,7249.0,115.5902,115.8693,115.5403,115.8494,7249.0
2020-10-22 12:10:00,116.25,116.33,116.2,116.27,13150.0,115.8793,115.959,115.8294,115.8992,13150.0
2020-10-22 12:15:00,116.26,116.57,116.26,116.33,75253.0,115.8892,116.1982,115.8892,115.959,75253.0
2020-10-22 12:20:00,116.3,116.45,116.28,116.36,6562.0,115.9291,116.0786,115.9092,115.9889,6562.0
2020-10-22 12:25:00,116.34,116.49,116.34,116.43,16810.0,115.969,116.1185,115.969,116.0587,16810.0
2020-10-22 12:30:00,116.43,116.46,116.33,116.41,10054.0,116.0587,116.0886,115.959,116.0387,10054.0
2020-10-22 12:35:00,116.42,116.52,116.39,116.48,7113.0,116.0487,116.1484,116.0188,116.1085,7113.0
2020-10-22 12:40:00,116.45,116.46,116.2,116.34,8635.0,116.0786,116.0886,115.8294,115.969,8635.0
2020-10-22 12:45:00,116.31,116.56,116.31,116.56,12556.0,115.9391,116.1883,115.9391,116.1883,12556.0
2020-10-22 12:50:00,116.55,116.58,116.49,116.55,7800.0,116.1783,116.2082,116.1185,116.1783,7800.0
2020-10-22 12:55:00,116.55,116.67,116.5,116.67,7338.0,116.1783,116.2979,116.1285,116.2979,7338.0
2020-10-22 13:00:00,116.69,116.71,116.6,116.6,13311.0,116.3179,116.3378,116.2281,116.2281,13311.0
2020-10-22 13:05:00,116.63,116.89,116.63,116.88,12853.0,116.258,116.5172,116.258,116.5072,12853.0
2020-10-22 13:10:00,116.9,117.13,116.9,117.07,47193.0,116.5272,116.7564,116.5272,116.6966,47193.0
2020-10-22 13:15:00,117.08,117.1,116.79,116.81,17676.0,116.7066,116.7265,116.4175,116.4375,17676.0
2020-10-22 13:20:00,116.85,116.85,116.65,116.67,8423.0,116.4773,116.4773,116.278,116.2979,8423.0
2020-10-22 13:25:00,116.69,116.77,116.59,116.64,9504.0,116.3179,116.3976,116.2182,116.268,9504.0
2020-10-22 13:30:00,116.62,116.64,116.49,116.57,11820.0,116.2481,116.268,116.1185,116.1982,11820.0
2020-10-22 13:35:00,116.57,116.76,116.53,116.76,6339.0,116.1982,116.3876,116.1584,116.3876,6339.0
2020-10-22 13:40:00,116.76,117.01,116.72,116.89,23036.0,116.3876,116.6368,116.3478,116.5172,23036.0
2020-10-22 13:45:00,116.9,117.03,116.83,117.03,16052.0,116.5272,116.6568,116.4574,116.6568,16052.0
2020-10-22 13:50:00,117.03,117.09,116.96,117.01,15328.0,116.6568,116.7166,116.587,116.6368,15328.0
2020-10-22 13:55:00,117.02,117.02,116.9,116.93,7035.0,116.6468,116.6468,116.5272,116.5571,7035.0
2020-10-22 14:00:00,116.94,117.06,116.73,116.79,38039.0,116.5671,116.6867,116.3577,116.4175,38039.0
2020-10-22 14:05:00,116.78,116.83,116.66,116.71,15742.0,116.4076,116.4574,116.2879,116.3378,15742.0
2020-10-22 14:10:00,116.7,116.81,116.69,116.73,7139.0,116.3278,116.4375,116.3179,116.3577,7139.0
2020-10-22 14:15:00,116.76,117.01,116.71,117.01,15855.0,116.3876,116.6368,116.3378,116.6368,15855.0
2020-10-22 14:20:00,116.98,117.04,116.9,116.98,26660.0,116.6069,116.6667,116.5272,116.6069,26660.0
2020-10-22 14:25:00,116.96,117.0,116.88,116.92,28639.0,116.587,116.6269,116.5072,116.5471,28639.0
2020-10-22 14:30:00,116.91,116.98,116.85,116.93,16739.0,116.5372,116.6069,116.4773,116.5571,16739.0
2020-10-22 14:35:00,116.98,116.98,116.84,116.88,24482.0,116.6069,116.6069,116.4674,116.5072,24482.0
2020-10-22 14:40:00,116.88,116.93,116.85,116.9,8077.0,116.5072,116.5571,116.4773,116.5272,8077.0
2020-10-22 14:45:00,116.88,117.07,116.88,117.02,23388.0,116.5072,116.6966,116.5072,116.6468,23388.0
2020-10-22 14:50:00,117.04,117.24,117.04,117.17,15502.0,116.6667,116.8661,116.6667,116.7963,15502.0
2020-10-22 14:55:00,117.18,117.19,117.05,117.06,18239.0,116.8063,116.8163,116.6767,116.6867,18239.0
2020-10-22 15:00:00,117.08,117.12,117.01,117.11,10175.0,116.7066,116.7465,116.6368,116.7365,10175.0
2020-10-22 15:05:00,117.1,117.13,116.98,117.02,17244.0,116.7265,116.7564,116.6069,116.6468,17244.0
2020-10-22 15:10:00,116.99,117.0,116.78,116.92,51245.0,116.6169,116.6269,116.4076,116.5471,51245.0
2020-10-22 15:15:00,116.91,116.99,116.86,116.98,9773.0,116.5372,116.6169,116.4873,116.6069,9773.0
2020-10-22 15:20:00,116.98,117.01,116.93,116.99,50173.0,116.6069,116.6368,116.5571,116.6169,50173.0
2020-10-22 15:25:00,117.0,117.13,116.94,117.09,24080.0,116.6269,116.7564,116.5671,116.7166,24080.0
2020-10-22 15:30:00,117.1,117.16,117.05,117.12,15997.0,116.7265,116.7864,116.6767,116.7465,15997.0
2020-10-22 15:35:00,117.13,117.22,117.11,117.13,24494.0,116.7564,116.8462,116.7365,116.7564,24494.0
2020-10-22 15:40:00,117.18,117.32,117.17,117.24,27965.0,116.8063,116.9458,116.7963,116.8661,27965.0
2020-10-22 15:45:00,117.24,117.24,117.07,117.14,64243.0,116.8661,116.8661,116.6966,116.7664,64243.0
2020-10-22 15:50:00,117.15,117.3,117.05,117.11,148839.0,116.7764,116.9259,116.6767,116.7365,148839.0
2020-10-22 15:55:00,117.11,117.18,116.86,117.15,288873.0,116.7365,116.8063,116.4873,116.7764,288873.0
2020-10-23 09:30:00,117.55,117.83,117.34,117.5,93552.0,117.1751,117.4542,116.9658,117.1253,93552.0
2020-10-23 09:35:00,117.39,117.61,117.2,117.33,81949.0,117.0156,117.2349,116.8262,116.9558,81949.0
2020-10-23 09:40:00,117.32,117.32,116.92,116.99,28616.0,116.9458,116.9458,116.5471,116.6169,28616.0
2020-10-23 09:45:00,116.9,116.98,116.48,116.49,20202.0,116.5272,116.6069,116.1085,116.1185,20202.0
2020-10-23 09:50:00,116.47,116.6,116.3,116.57,57529.0,116.0986,116.2281,115.9291,116.1982,57529.0
2020-10-23 09:55:00,116.54,116.77,116.52,116.56,30671.0,116.1683,116.3976,116.1484,116.1883,30671.0
2020-10-23 10:00:00,116.57,116.57,116.16,116.21,50977.0,116.1982,116.1982,115.7895,115.8394,50977.0
2020-10-23 10:05:00,116.25,116.69,116.1,116.67,36434.0,115.8793,116.3179,115.7297,116.2979,36434.0
2020-10-23 10:10:00,116.59,116.78,116.34,116.73,17238.0,116.2182,116.4076,115.969,116.3577,17238.0
2020-10-23 10:15:00,116.74,116.79,116.49,116.54,10400.0,116.3677,116.4175,116.1185,116.1683,10400.0
2020-10-23 10:20:00,116.54,116.56,116.26,116.36,26698.0,116.1683,116.1883,115.8892,115.9889,26698.0
2020-10-23 10:25:00,116.39,116.65,116.39,116.62,8831.0,116.0188,116.278,116.0188,116.2481,8831.0
2020-10-23 10:30:00,116.65,116.68,116.35,116.36,13929.0,116.278,116.3079,115.9789,115.9889,13929.0
2020-10-23 10:35:00,116.34,116.43,116.18,116.32,9248.0,115.969,116.0587,115.8095,115.949,9248.0
2020-10-23 10:40:00,116.32,116.46,116.1,116.24,51680.0,115.949,116.0886,115.7297,115.8693,51680.0
2020-10-23 10:45:00,116.25,116.51,116.24,116.4,17726.0,115.8793,116.1384,115.8693,116.0288,17726.0
2020-10-23 10:50:00,116.41,116.51,116.24,116.43,13196.0,116.0387,116.1384,115.8693,116.0587,13196.0
2020-10-23 10:55:00,116.41,116.63,116.36,116.56,15366.0,116.0387,116.258,115.9889,116.1883,15366.0
2020-10-23 11:00:00,116.58,116.66,116.41,116.63,12346.0,116.2082,116.2879,116.0387,116.258,12346.0
2020-10-23 11:05:00,116.64,116.76,116.51,116.74,5209.0,116.268,116.3876,116.1384,116.3677,5209.0
2020-10-23 11:10:00,116.74,116.94,116.64,116.9,18180.0,116.3677,116.5671,116.268,116.5272,18180.0
2020-10-23 11:15:00,116.91,116.96,116.72,116.94,14077.0,116.5372,116.587,116.3478,116.5671,14077.0
2020-10-23 11:20:00,116.96,116.97,116.61,116.61,23900.0,116.587,116.597,116.2381,116.2381,23900.0
2020-10-23 11:25:00,116.66,116.94,116.57,116.94,11699.0,116.2879,116.5671,116.1982,116.5671,11699.0
2020-10-23 11:30:00,116.92,116.96,116.78,116.85,24812.0,116.5471,116.587,116.4076,116.4773,24812.0
2020-10-23 11:35:00,116.89,116.92,116.7,116.74,29687.0,116.5172,116.5471,116.3278,116.3677,29687.0
2020-10-23 11:40:00,116.72,116.87,116.7,116.81,11623.0,116.3478,116.4973,116.3278,116.4375,11623.0
2020-10-23 11:45:00,116.81,116.86,116.53,116.58,21369.0,116.4375,116.4873,116.1584,116.2082,21369.0
2020-10-23 11:50:00,116.58,116.71,116.46,116.58,8809.0,116.2082,116.3378,116.0886,116.2082,8809.0
2020-10-23 11:55:00,116.55,117.08,116.55,117.07,16643.0,116.1783,116.7066,116.1783,116.6966,16643.0
2020-10-23 12:00:00,117.08,117.14,116.96,117.0,14995.0,116.7066,116.7664,116.587,116.6269,14995.0
2020-10-23 12:05:00,116.99,117.04,116.84,116.84,4687.0,116.6169,116.6667,116.4674,116.4674,4687.0
2020-10-23 12:10:00,116.86,116.86,116.65,116.71,5338.0,116.4873,116.4873,116.278,116.3378,5338.0
2020-10-23 12:15:00,116.6,116.66,116.32,116.45,23684.0,116.2281,116.2879,115.949,116.0786,23684.0
2020-10-23 12:20:00,116.36,116.55,116.27,116.49,4944.0,115.9889,116.1783,115.8992,116.1185,4944.0
2020-10-23 12:25:00,116.47,116.69,116.47,116.68,3358.0,116.0986,116.3179,116.0986,116.3079,3358.0
2020-10-23 12:30:00,116.66,116.69,116.53,116.64,6100.0,116.2879,116.3179,116.1584,116.268,6100.0
2020-10-23 12:35:00,116.64,116.69,116.58,116.69,4000.0,116.268,116.3179,116.2082,116.3179,4000.0
2020-10-23 12:40:00,116.7,116.81,116.67,116.77,3988.0,116.3278,116.4375,116.2979,116.3976,3988.0
2020-10-23 12:45:00,116.81,116.86,116.76,116.85,4200.0,116.4375,116.4873,116.3876,116.4773,4200.0
2020-10-23 12:50:00,116.82,116.95,116.79,116.9,13785.0,116.4474,116.577,116.4175,116.5272,13785.0
2020-10-23 12:55:00,116.93,116.93,116.65,116.69,5405.0,116.5571,116.5571,116.278,116.3179,5405.0
2020-10-23 13:00:00,116.72,116.95,116.72,116.94,2686.0,116.3478,116.577,116.3478,116.5671,2686.0
2020-10-23 13:05:00,116.91,117.0,116.84,116.84,9687.0,116.5372,116.6269,116.4674,116.4674,9687.0
2020-10-23 13:10:00,116.86,116.93,116.83,116.93,16260.0,116.4873,116.5571,116.4574,116.5571,16260.0
2020-10-23 13:15:00,116.96,117.04,116.93,116.99,5196.0,116.587,116.6667,116.5571,116.6169,5196.0
2020-10-23 13:20:00,117.0,117.09,117.0,117.03,7823.0,116.6269,116.7166,116.6269,116.6568,7823.0
2020-10-23 13:25:00,117.03,117.04,116.83,116.86,14263.0,116.6568,116.6667,116.4574,116.4873,14263.0
2020-10-23 13:30:00,116.88,116.91,116.81,116.89,5108.0,116.5072,116.5372,116.4375,116.5172,5108.0
2020-10-23 13:35:00,116.89,116.95,116.86,116.89,4500.0,116.5172,116.577,116.4873,116.5172,4500.0
2020-10-23 13:40:00,116.91,116.93,116.86,116.92,3710.0,116.5372,116.5571,116.4873,116.5471,3710.0
2020-10-23 13:45:00,116.93,117.03,116.92,117.0,8514.0,116.5571,116.6568,116.5471,116.6269,8514.0
2020-10-23 13:50:00,117.01,117.05,117.0,117.05,8669.0,116.6368,116.6767,116.6269,116.6767,8669.0
2020-10-23 13:55:00,117.05,117.21,117.05,117.19,22474.0,116.6767,116.8362,116.6767,116.8163,22474.0
2020-10-23 14:00:00,117.2,117.27,117.16,117.19,14397.0,116.8262,116.896,116.7864,116.8163,14397.0
2020-10-23 14:05:00,117.21,117.28,117.17,117.23,13487.0,116.8362,116.906,116.7963,116.8561,13487.0
2020-10-23 14:10:00,117.22,117.27,117.18,117.22,26232.0,116.8462,116.896,116.8063,116.8462,26232.0
2020-10-23 14:15:00,117.22,117.32,117.17,117.23,9411.0,116.8462,116.9458,116.7963,116.8561,9411.0
2020-10-23 14:20:00,117.23,117.24,117.11,117.12,4880.0,116.8561,116.8661,116.7365,116.7465,4880.0
2020-10-23 14:25:00,117.13,117.26,117.11,117.21,56477.0,116.7564,116.886,116.7365,116.8362,56477.0
2020-10-23 14:30:00,117.2,117.23,117.11,117.13,18834.0,116.8262,116.8561,116.7365,116.7564,18834.0
2020-10-23 14:35:00,117.13,117.14,117.08,117.12,11144.0,116.7564,116.7664,116.7066,116.7465,11144.0
2020-10-23 14:40:00,117.11,117.11,116.92,116.95,25175.0,116.7365,116.7365,116.5471,116.577,25175.0
2020-10-23 14:45:00,116.96,117.09,116.96,117.09,22875.0,116.587,116.7166,116.587,116.7166,22875.0
2020-10-23 14:50:00,117.08,117.1,116.93,116.93,14579.0,116.7066,116.7265,116.5571,116.5571,14579.0
2020-10-23 14:55:00,116.93,116.96,116.82,116.88,14115.0,116.5571,116.587,116.4474,116.5072,14115.0
2020-10-23 15:00:00,116.89,117.03,116.88,117.03,12292.0,116.5172,116.6568,116.5072,116.6568,12292.0
2020-10-23 15:05:00,117.04,117.1,117.02,117.1,15177.0,116.6667,116.7265,116.6468,116.7265,15177.0
2020-10-23 15:10:00,117.1,117.15,117.05,117.1,21743.0,116.7265,116.7764,116.6767,116.7265,21743.0
2020-10-23 15:15:00,117.1,117.2,117.09,117.2,23774.0,116.7265,116.8262,116.7166,116.8262,23774.0
2020-10-23 15:20:00,117.2,117.32,117.19,117.32,22495.0,116.8262,116.9458,116.8163,116.9458,22495.0
2020-10-23 15:25:00,117.32,117.49,117.32,117.48,15833.0,116.9458,117.1153,116.9458,117.1053,15833.0
2020-10-23 15:30:00,117.48,117.52,117.45,117.48,28192.0,117.1053,117.1452,117.0754,117.1053,28192.0
2020-10-23 15:35:00,117.46,117.53,117.4,117.47,19088.0,117.0854,117.1552,117.0256,117.0954,19088.0
2020-10-23 15:40:00,117.47,117.48,117.38,117.41,15220.0,117.0954,117.1053,117.0057,117.0356,15220.0
2020-10-23 15:45:00,117.42,117.54,117.39,117.48,48208.0,117.0455,117.1651,117.0156,117.1053,48208.0
2020-10-23 15:50:00,117.44,117.45,117.27,117.38,23006.0,117.0655,117.0754,116.896,117.0057,23006.0
2020-10-23 15:55:00,117.39,117.62,117.33,117.56,136295.0,117.0156,117.2449,116.9558,117.1851,136295.0
2020-10-26 09:30:00,116.26,117.01,116.2,116.92,74954.0,115.8892,116.6368,115.8294,116.5471,74954.0
2020-10-26 09:35:00,116.94,117.59,116.88,117.59,28450.0,116.5671,117.215,116.5072,117.215,28450.0
2020-10-26 09:40:00,117.63,117.7,117.13,117.52,32352.0,117.2549,117.3246,116.7564,117.1452,32352.0
2020-10-26 09:45:00,117.45,117.65,117.36,117.45,18155.0,117.0754,117.2748,116.9857,117.0754,18155.0
2020-10-26 09:50:00,117.45,117.87,117.41,117.82,37026.0,117.0754,117.4941,117.0356,117.4442,37026.0
2020-10-26 09:55:00,117.79,117.8,117.52,117.64,63919.0,117.4143,117.4243,117.1452,117.2648,63919.0
2020-10-26 10:00:00,117.66,117.7,117.28,117.32,29081.0,117.2848,117.3246,116.906,116.9458,29081.0
2020-10-26 10:05:00,117.36,117.37,116.82,117.07,41241.0,116.9857,116.9957,116.4474,116.6966,41241.0
2020-10-26 10:10:00,117.06,117.07,116.75,116.88,19428.0,116.6867,116.6966,116.3777,116.5072,19428.0
2020-10-26 10:15:00,116.85,116.96,116.7,116.72,15560.0,116.4773,116.587,116.3278,116.3478,15560.0
2020-10-26 10:20:00,116.76,116.92,116.64,116.8,11074.0,116.3876,116.5471,116.268,116.4275,11074.0
2020-10-26 10:25:00,116.79,116.88,116.55,116.66,25724.0,116.4175,116.5072,116.1783,116.2879,25724.0
2020-10-26 10:30:00,116.59,116.66,116.44,116.65,23915.0,116.2182,116.2879,116.0686,116.278,23915.0
2020-10-26 10:35:00,116.62,116.77,116.45,116.77,21934.0,116.2481,116.3976,116.0786,116.3976,21934.0
2020-10-26 10:40:00,116.74,117.02,116.7,116.88,9176.0,116.3677,116.6468,116.3278,116.5072,9176.0
2020-10-26 10:45:00,116.9,116.92,116.55,116.6,20706.0,116.5272,116.5471,116.1783,116.2281,20706.0
2020-10-26 10:50:00,116.58,116.6,116.39,116.5,11189.0,116.2082,116.2281,116.0188,116.1285,11189.0
2020-10-26 10:55:00,116.42,116.43,116.16,116.16,13803.0,116.0487,116.0587,115.7895,115.7895,13803.0
2020-10-26 11:00:00,116.12,116.13,115.72,115.79,27985.0,115.7497,115.7596,115.3509,115.4207,27985.0
2020-10-26 11:05:00,115.77,115.95,115.57,115.95,37047.0,115.4008,115.5802,115.2014,115.5802,37047.0
2020-10-26 11:10:00,115.94,116.1,115.89,116.03,15724.0,115.5702,115.7297,115.5204,115.66,15724.0
2020-10-26 11:15:00,116.0,116.0,115.64,115.8,17471.0,115.6301,115.6301,115.2712,115.4307,17471.0
2020-10-26 11:20:00,115.82,116.27,115.8,116.21,62239.0,115.4506,115.8992,115.4307,115.8394,62239.0
2020-10-26 11:25:00,116.21,116.31,115.97,116.02,27002.0,115.8394,115.9391,115.6001,115.65,27002.0
2020-10-26 11:30:00,116.01,116.08,115.87,115.92,11981.0,115.64,115.7098,115.5005,115.5503,11981.0
2020-10-26 11:35:00,115.86,115.98,115.76,115.94,11742.0,115.4905,115.6101,115.3908,115.5702,11742.0
2020-10-26 11:40:00,115.91,115.94,115.69,115.83,9762.0,115.5403,115.5702,115.321,115.4606,9762.0
2020-10-26 11:45:00,115.84,116.02,115.8,115.84,13811.0,115.4706,115.65,115.4307,115.4706,13811.0
2020-10-26 11:50:00,115.83,115.94,115.63,115.92,18817.0,115.4606,115.5702,115.2612,115.5503,18817.0
2020-10-26 11:55:00,115.94,116.12,115.93,115.94,12054.0,115.5702,115.7497,115.5603,115.5702,12054.0
2020-10-26 12:00:00,115.91,116.02,115.88,115.94,12142.0,115.5403,115.65,115.5104,115.5702,12142.0
2020-10-26 12:05:00,116.03,116.09,115.93,116.07,19585.0,115.66,115.7198,115.5603,115.6998,19585.0
2020-10-26 12:10:00,116.06,116.21,115.99,115.99,11493.0,115.6899,115.8394,115.6201,115.6201,11493.0
2020-10-26 12:15:00,116.04,116.23,116.0,116.19,9547.0,115.6699,115.8593,115.6301,115.8194,9547.0
2020-10-26 12:20:00,116.21,116.23,115.99,116.0,8355.0,115.8394,115.8593,115.6201,115.6301,8355.0
2020-10-26 12:25:00,115.96,116.03,115.75,115.81,12307.0,115.5902,115.66,115.3809,115.4407,12307.0
2020-10-26 12:30:00,115.78,115.78,115.47,115.48,11051.0,115.4108,115.4108,115.1017,115.1117,11051.0
2020-10-26 12:35:00,115.52,115.52,115.29,115.29,28347.0,115.1516,115.1516,114.9223,114.9223,28347.0
2020-10-26 12:40:00,115.3,115.49,115.28,115.49,11397.0,114.9323,115.1217,114.9123,115.1217,11397.0
2020-10-26 12:45:00,115.48,115.48,115.01,115.02,47570.0,115.1117,115.1117,114.6432,114.6532,47570.0
2020-10-26 12:50:00,115.04,115.28,115.04,115.17,21519.0,114.6731,114.9123,114.6731,114.8027,21519.0
2020-10-26 12:55:00,115.18,115.23,115.05,115.13,14648.0,114.8127,114.8625,114.6831,114.7628,14648.0
2020-10-26 13:00:00,115.1,115.21,114.95,115.2,26581.0,114.7329,114.8426,114.5834,114.8326,26581.0
2020-10-26 13:05:00,115.19,115.27,115.09,115.22,17886.0,114.8226,114.9024,114.723,114.8525,17886.0
2020-10-26 13:10:00,115.23,115.33,115.1,115.11,20321.0,114.8625,114.9622,114.7329,114.7429,20321.0
2020-10-26 13:15:00,115.16,115.19,114.73,114.8,32526.0,114.7927,114.8226,114.3641,114.4339,32526.0
2020-10-26 13:20:00,114.81,114.96,114.79,114.82,14945.0,114.4438,114.5934,114.4239,114.4538,14945.0
2020-10-26 13:25:00,114.84,114.87,114.62,114.63,11637.0,114.4738,114.5037,114.2545,114.2644,11637.0
2020-10-26 13:30:00,114.61,114.66,114.22,114.31,57857.0,114.2445,114.2943,113.8557,113.9454,57857.0
2020-10-26 13:35:00,114.33,114.69,114.3,114.67,14350.0,113.9654,114.3242,113.9355,114.3043,14350.0
2020-10-26 13:40:00,114.66,114.72,114.44,114.54,58991.0,114.2943,114.3541,114.075,114.1747,58991.0
2020-10-26 13:45:00,114.57,115.1,114.56,115.1,19148.0,114.2046,114.7329,114.1946,114.7329,19148.0
2020-10-26 13:50:00,115.09,115.32,115.02,115.26,23628.0,114.723,114.9522,114.6532,114.8924,23628.0
2020-10-26 13:55:00,115.27,115.36,115.15,115.36,22751.0,114.9024,114.9921,114.7828,114.9921,22751.0
2020-10-26 14:00:00,115.36,115.54,115.29,115.49,51124.0,114.9921,115.1715,114.9223,115.1217,51124.0
2020-10-26 14:05:00,115.49,115.69,115.47,115.54,97357.0,115.1217,115.321,115.1017,115.1715,97357.0
2020-10-26 14:10:00,115.51,115.74,115.51,115.68,17127.0,115.1416,115.3709,115.1416,115.3111,17127.0
2020-10-26 14:15:00,115.72,115.83,115.71,115.76,32859.0,115.3509,115.4606,115.341,115.3908,32859.0
2020-10-26 14:20:00,115.75,115.95,115.63,115.87,20604.0,115.3809,115.5802,115.2612,115.5005,20604.0
2020-10-26 14:25:00,115.87,116.23,115.84,116.18,18706.0,115.5005,115.8593,115.4706,115.8095,18706.0
2020-10-26 14:30:00,116.19,116.19,115.88,115.99,31702.0,115.8194,115.8194,115.5104,115.6201,31702.0
2020-10-26 14:35:00,115.92,115.96,115.77,115.87,25777.0,115.5503,115.5902,115.4008,115.5005,25777.0
2020-10-26 14:40:00,115.88,116.18,115.86,116.05,18685.0,115.5104,115.8095,115.4905,115.6799,18685.0
2020-10-26 14:45:00,116.03,116.05,115.77,115.8,25710.0,115.66,115.6799,115.4008,115.4307,25710.0
2020-10-26 14:50:00,115.8,116.05,115.8,115.9,19707.0,115.4307,115.6799,115.4307,115.5304,19707.0
2020-10-26 14:55:00,115.91,115.99,115.78,115.78,19611.0,115.5403,115.6201,115.4108,115.4108,19611.0
2020-10-26 15:00:00,115.79,116.0,115.79,115.93,40349.0,115.4207,115.6301,115.4207,115.5603,40349.0
2020-10-26 15:05:00,115.93,115.95,115.58,115.67,71593.0,115.5603,115.5802,115.2114,115.3011,71593.0
2020-10-26 15:10:00,115.67,115.79,115.39,115.49,35210.0,115.3011,115.4207,115.022,115.1217,35210.0
2020-10-26 15:15:00,115.49,115.59,115.42,115.43,26023.0,115.1217,115.2214,115.0519,115.0619,26023.0
2020-10-26 15:20:00,115.42,115.65,115.42,115.55,67231.0,115.0519,115.2812,115.0519,115.1815,67231.0
2020-10-26 15:25:00,115.54,115.65,115.52,115.64,11554.0,115.1715,115.2812,115.1516,115.2712,11554.0
2020-10-26 15:30:00,115.66,115.99,115.53,115.9,28741.0,115.2911,115.6201,115.1616,115.5304,28741.0
2020-10-26 15:35:00,115.92,115.96,115.81,115.95,13195.0,115.5503,115.5902,115.4407,115.5802,13195.0
2020-10-26 15:40:00,115.95,116.07,115.74,115.84,18101.0,115.5802,115.6998,115.3709,115.4706,18101.0
2020-10-26 15:45:00,115.81,115.95,115.57,115.61,80984.0,115.4407,115.5802,115.2014,115.2413,80984.0
2020-10-26 15:50:00,115.59,115.81,115.44,115.77,54674.0,115.2214,115.4407,115.0718,115.4008,54674.0
2020-10-26 15:55:00,115.79,116.12,115.78,116.06,120038.0,115.4207,115.7497,115.4108,115.6899,120038.0
2020-10-27 09:30:00,116.27,116.57,115.36,115.89,52116.0,115.8992,116.1982,114.9921,115.5204,52116.0
2020-10-27 09:35:00,115.98,116.71,115.96,116.4,57281.0,115.6101,116.3378,115.5902,116.0288,57281.0
2020-10-27 09:40:00,116.47,116.76,116.27,116.73,15587.0,116.0986,116.3876,115.8992,116.3577,15587.0
2020-10-27 09:45:00,116.75,116.83,116.51,116.75,32517.0,116.3777,116.4574,116.1384,116.3777,32517.0
2020-10-27 09:50:00,116.77,117.09,116.67,116.97,69191.0,116.3976,116.7166,116.2979,116.597,69191.0
2020-10-27 09:55:00,117.1,117.32,116.91,117.3,23497.0,116.7265,116.9458,116.5372,116.9259,23497.0
2020-10-27 10:00:00,117.28,117.42,117.23,117.24,22497.0,116.906,117.0455,116.8561,116.8661,22497.0
2020-10-27 10:05:00,117.16,117.25,117.0,117.11,25823.0,116.7864,116.8761,116.6269,116.7365,25823.0
2020-10-27 10:10:00,117.13,117.2,116.92,116.97,18449.0,116.7564,116.8262,116.5471,116.597,18449.0
2020-10-27 10:15:00,117.01,117.04,116.6,116.6,33994.0,116.6368,116.6667,116.2281,116.2281,33994.0
2020-10-27 10:20:00,116.59,116.59,116.25,116.48,80776.0,116.2182,116.2182,115.8793,116.1085,80776.0
2020-10-27 10:25:00,116.51,116.68,116.42,116.62,18109.0,116.1384,116.3079,116.0487,116.2481,18109.0
2020-10-27 10:30:00,116.65,116.94,116.63,116.93,4170.0,116.278,116.5671,116.258,116.5571,4170.0
2020-10-27 10:35:00,116.95,117.19,116.85,117.07,57893.0,116.577,116.8163,116.4773,116.6966,57893.0
2020-10-27 10:40:00,117.15,117.15,116.79,116.89,25303.0,116.7764,116.7764,116.4175,116.5172,25303.0
2020-10-27 10:45:00,116.9,117.18,116.78,117.16,24413.0,116.5272,116.8063,116.4076,116.7864,24413.0
2020-10-27 10:50:00,117.19,117.25,116.72,116.75,67681.0,116.8163,116.8761,116.3478,116.3777,67681.0
2020-10-27 10:55:00,116.75,116.94,116.68,116.83,24680.0,116.3777,116.5671,116.3079,116.4574,24680.0
2020-10-27 11:00:00,116.84,116.93,116.66,116.88,21985.0,116.4674,116.5571,116.2879,116.5072,21985.0
2020-10-27 11:05:00,116.89,116.89,116.53,116.54,19386.0,116.5172,116.5172,116.1584,116.1683,19386.0
2020-10-27 11:10:00,116.54,116.66,116.53,116.53,19814.0,116.1683,116.2879,116.1584,116.1584,19814.0
2020-10-27 11:15:00,116.54,116.59,116.43,116.48,8946.0,116.1683,116.2182,116.0587,116.1085,8946.0
2020-10-27 11:20:00,116.46,116.7,116.42,116.7,8439.0,116.0886,116.3278,116.0487,116.3278,8439.0
2020-10-27 11:25:00,116.71,116.77,116.67,116.72,28894.0,116.3378,116.3976,116.2979,116.3478,28894.0
2020-10-27 11:30:00,116.7,116.7,116.52,116.65,15972.0,116.3278,116.3278,116.1484,116.278,15972.0
2020-10-27 11:35:00,116.58,116.89,116.58,116.85,11802.0,116.2082,116.5172,116.2082,116.4773,11802.0
2020-10-27 11:40:00,116.89,117.27,116.87,117.26,11483.0,116.5172,116.896,116.4973,116.886,11483.0
2020-10-27 11:45:00,117.27,117.46,117.27,117.38,21272.0,116.896,117.0854,116.896,117.0057,21272.0
2020-10-27 11:50:00,117.38,117.46,117.26,117.33,43194.0,117.0057,117.0854,116.886,116.9558,43194.0
2020-10-27 11:55:00,117.33,117.45,117.29,117.41,21022.0,116.9558,117.0754,116.9159,117.0356,21022.0
2020-10-27 12:00:00,117.43,117.43,117.24,117.28,22653.0,117.0555,117.0555,116.8661,116.906,22653.0
2020-10-27 12:05:00,117.29,117.29,117.08,117.09,7677.0,116.9159,116.9159,116.7066,116.7166,7677.0
2020-10-27 12:10:00,117.14,117.23,117.1,117.21,3725.0,116.7664,116.8561,116.7265,116.8362,3725.0
2020-10-27 12:15:00,117.19,117.33,117.07,117.33,14410.0,116.8163,116.9558,116.6966,116.9558,14410.0
2020-10-27 12:20:00,117.39,117.45,117.33,117.34,22514.0,117.0156,117.0754,116.9558,116.9658,22514.0
2020-10-27 12:25:00,117.32,117.32,117.2,117.24,20918.0,116.9458,116.9458,116.8262,116.8661,20918.0
2020-10-27 12:30:00,117.23,117.45,117.23,117.38,17884.0,116.8561,117.0754,116.8561,117.0057,17884.0
2020-10-27 12:35:00,117.33,117.52,117.26,117.52,16483.0,116.9558,117.1452,116.886,117.1452,16483.0
2020-10-27 12:40:00,117.5,117.59,117.31,117.32,5500.0,117.1253,117.215,116.9359,116.9458,5500.0
2020-10-27 12:45:00,117.35,117.56,117.35,117.38,22515.0,116.9757,117.1851,116.9757,117.0057,22515.0
2020-10-27 12:50:00,117.39,117.53,117.33,117.52,15523.0,117.0156,117.1552,116.9558,117.1452,15523.0
2020-10-27 12:55:00,117.52,117.58,117.37,117.44,25002.0,117.1452,117.205,116.9957,117.0655,25002.0
2020-10-27 13:00:00,117.45,117.48,117.3,117.46,8293.0,117.0754,117.1053,116.9259,117.0854,8293.0
2020-10-27 13:05:00,117.45,117.47,117.25,117.25,7043.0,117.0754,117.0954,116.8761,116.8761,7043.0
2020-10-27 13:10:00,117.29,117.33,117.15,117.33,3500.0,116.9159,116.9558,116.7764,116.9558,3500.0
2020-10-27 13:15:00,117.3,117.34,117.27,117.32,2326.0,116.9259,116.9658,116.896,116.9458,2326.0
2020-10-27 13:20:00,117.3,117.57,117.3,117.57,12195.0,116.9259,117.195,116.9259,117.195,12195.0
2020-10-27 13:25:00,117.56,117.61,117.44,117.53,7556.0,117.1851,117.2349,117.0655,117.1552,7556.0
2020-10-27 13:30:00,117.56,117.58,117.44,117.47,4305.0,117.1851,117.205,117.0655,117.0954,4305.0
2020-10-27 13:35:00,117.41,117.62,117.35,117.6,12493.0,117.0356,117.2449,116.9757,117.225,12493.0
2020-10-27 13:40:00,117.61,117.67,117.5,117.63,14280.0,117.2349,117.2947,117.1253,117.2549,14280.0
2020-10-27 13:45:00,117.7,117.86,117.63,117.86,20472.0,117.3246,117.4841,117.2549,117.4841,20472.0
2020-10-27 13:50:00,117.86,117.98,117.75,117.97,25920.0,117.4841,117.6037,117.3745,117.5938,25920.0
2020-10-27 13:55:00,117.97,117.98,117.85,117.9,6228.0,117.5938,117.6037,117.4742,117.524,6228.0
2020-10-27 14:00:00,117.93,117.97,117.88,117.88,10033.0,117.5539,117.5938,117.5041,117.5041,10033.0
2020-10-27 14:05:00,117.9,117.91,117.74,117.79,16478.0,117.524,117.534,117.3645,117.4143,16478.0
2020-10-27 14:10:00,117.8,117.8,117.62,117.72,7663.0,117.4243,117.4243,117.2449,117.3446,7663.0
2020-10-27 14:15:00,117.66,117.7,117.46,117.47,12334.0,117.2848,117.3246,117.0854,117.0954,12334.0
2020-10-27 14:20:00,117.48,117.55,117.44,117.46,7309.0,117.1053,117.1751,117.0655,117.0854,7309.0
2020-10-27 14:25:00,117.46,117.52,117.42,117.43,6084.0,117.0854,117.1452,117.0455,117.0555,6084.0
2020-10-27 14:30:00,117.42,117.42,117.24,117.24,16519.0,117.0455,117.0455,116.8661,116.8661,16519.0
2020-10-27 14:35:00,117.27,117.36,117.2,117.24,8630.0,116.896,116.9857,116.8262,116.8661,8630.0
2020-10-27 14:40:00,117.19,117.33,117.17,117.3,8500.0,116.8163,116.9558,116.7963,116.9259,8500.0
2020-10-27 14:45:00,117.29,117.52,117.23,117.45,22534.0,116.9159,117.1452,116.8561,117.0754,22534.0
2020-10-27 14:50:00,117.43,117.43,117.27,117.38,9847.0,117.0555,117.0555,116.896,117.0057,9847.0
2020-10-27 14:55:00,117.35,117.38,117.26,117.31,16270.0,116.9757,117.0057,116.886,116.9359,16270.0
2020-10-27 15:00:00,117.33,117.47,117.26,117.27,22909.0,116.9558,117.0954,116.886,116.896,22909.0
2020-10-27 15:05:00,117.27,117.34,117.1,117.1,17976.0,116.896,116.9658,116.7265,116.7265,17976.0
2020-10-27 15:10:00,117.15,117.3,117.13,117.17,28182.0,116.7764,116.9259,116.7564,116.7963,28182.0
2020-10-27 15:15:00,117.13,117.33,117.09,117.28,18727.0,116.7564,116.9558,116.7166,116.906,18727.0
2020-10-27 15:20:00,117.28,117.51,117.24,117.45,21416.0,116.906,117.1352,116.8661,117.0754,21416.0
2020-10-27 15:25:00,117.47,117.6,117.37,117.57,19459.0,117.0954,117.225,116.9957,117.195,19459.0
2020-10-27 15:30:00,117.56,117.62,117.49,117.61,15306.0,117.1851,117.2449,117.1153,117.2349,15306.0
2020-10-27 15:35:00,117.59,117.76,117.59,117.75,14310.0,117.215,117.3844,117.215,117.3745,14310.0
2020-10-27 15:40:00,117.78,117.86,117.67,117.72,24824.0,117.4044,117.4841,117.2947,117.3446,24824.0
2020-10-27 15:45:00,117.72,117.77,117.57,117.61,46179.0,117.3446,117.3944,117.195,117.2349,46179.0
2020-10-27 15:50:00,117.6,117.68,117.49,117.62,84474.0,117.225,117.3047,117.1153,117.2449,84474.0
2020-10-27 15:55:00,117.61,117.66,117.45,117.47,120995.0,117.2349,117.2848,117.0754,117.0954,120995.0
2020-10-28 09:30:00,115.38,115.45,114.46,114.94,122998.0,115.012,115.0818,114.095,114.5734,122998.0
2020-10-28 09:35:00,114.91,115.59,114.87,115.35,175197.0,114.5435,115.2214,114.5037,114.9821,175197.0
2020-10-28 09:40:00,115.37,115.38,114.92,115.24,38689.0,115.0021,115.012,114.5535,114.8725,38689.0
2020-10-28 09:45:00,115.21,115.42,114.7,114.73,43471.0,114.8426,115.0519,114.3342,114.3641,43471.0
2020-10-28 09:50:00,114.72,114.77,114.25,114.25,89792.0,114.3541,114.404,113.8856,113.8856,89792.0
2020-10-28 09:55:00,114.22,114.82,114.1,114.53,41403.0,113.8557,114.4538,113.7361,114.1647,41403.0
2020-10-28 10:00:00,114.5,114.52,114.13,114.13,18879.0,114.1348,114.1548,113.766,113.766,18879.0
2020-10-28 10:05:00,114.13,114.28,113.95,114.19,52829.0,113.766,113.9155,113.5866,113.8258,52829.0
2020-10-28 10:10:00,114.14,114.14,113.65,113.71,48457.0,113.776,113.776,113.2875,113.3474,48457.0
2020-10-28 10:15:00,113.69,113.92,113.59,113.75,72318.0,113.3274,113.5567,113.2277,113.3872,72318.0
2020-10-28 10:20:00,113.75,114.0,113.62,113.64,62993.0,113.3872,113.6364,113.2576,113.2776,62993.0
2020-10-28 10:25:00,113.66,113.92,113.48,113.65,37531.0,113.2975,113.5567,113.1181,113.2875,37531.0
2020-10-28 10:30:00,113.6,113.98,113.45,113.91,55556.0,113.2377,113.6165,113.0882,113.5467,55556.0
2020-10-28 10:35:00,113.91,114.39,113.89,114.26,73845.0,113.5467,114.0252,113.5268,113.8956,73845.0
2020-10-28 10:40:00,114.25,114.4,114.17,114.28,24411.0,113.8856,114.0352,113.8059,113.9155,24411.0
2020-10-28 10:45:00,114.28,114.37,113.85,113.9,27556.0,113.9155,114.0053,113.4869,113.5368,27556.0
2020-10-28 10:50:00,113.91,114.07,113.73,113.88,21169.0,113.5467,113.7062,113.3673,113.5168,21169.0
2020-10-28 10:55:00,113.86,113.93,113.64,113.88,34209.0,113.4969,113.5667,113.2776,113.5168,34209.0
2020-10-28 11:00:00,113.88,114.11,113.72,113.79,37841.0,113.5168,113.7461,113.3573,113.4271,37841.0
2020-10-28 11:05:00,113.8,114.27,113.8,114.18,29816.0,113.4371,113.9056,113.4371,113.8159,29816.0
2020-10-28 11:10:00,114.15,114.37,114.09,114.21,21284.0,113.786,114.0053,113.7261,113.8458,21284.0
2020-10-28 11:15:00,114.29,114.44,114.25,114.37,25488.0,113.9255,114.075,113.8856,114.0053,25488.0
2020-10-28 11:20:00,114.38,114.67,114.38,114.65,23330.0,114.0152,114.3043,114.0152,114.2844,23330.0
2020-10-28 11:25:00,114.65,114.82,114.63,114.77,29181.0,114.2844,114.4538,114.2644,114.404,29181.0
2020-10-28 11:30:00,114.71,114.74,114.46,114.5,83491.0,114.3442,114.3741,114.095,114.1348,83491.0
2020-10-28 11:35:00,114.51,114.71,114.51,114.61,17206.0,114.1448,114.3442,114.1448,114.2445,17206.0
2020-10-28 11:40:00,114.57,114.86,114.42,114.86,20256.0,114.2046,114.4937,114.0551,114.4937,20256.0
2020-10-28 11:45:00,114.86,115.05,114.85,114.88,56520.0,114.4937,114.6831,114.4837,114.5136,56520.0
2020-10-28 11:50:00,114.89,114.89,114.74,114.79,9798.0,114.5236,114.5236,114.3741,114.4239,9798.0
2020-10-28 11:55:00,114.76,115.05,114.66,114.86,14143.0,114.394,114.6831,114.2943,114.4937,14143.0
2020-10-28 12:00:00,114.84,114.91,114.71,114.9,23833.0,114.4738,114.5435,114.3442,114.5336,23833.0
2020-10-28 12:05:00,114.92,115.07,114.83,114.84,15156.0,114.5535,114.703,114.4638,114.4738,15156.0
2020-10-28 12:10:00,114.83,115.05,114.71,115.05,32320.0,114.4638,114.6831,114.3442,114.6831,32320.0
2020-10-28 12:15:00,115.05,115.2,114.95,115.15,74900.0,114.6831,114.8326,114.5834,114.7828,74900.0
2020-10-28 12:20:00,115.15,115.21,114.86,114.92,43306.0,114.7828,114.8426,114.4937,114.5535,43306.0
2020-10-28 12:25:00,114.93,114.95,114.51,114.51,54711.0,114.5635,114.5834,114.1448,114.1448,54711.0
2020-10-28 12:30:00,114.47,114.85,114.45,114.78,25152.0,114.1049,114.4837,114.085,114.4139,25152.0
2020-10-28 12:35:00,114.82,114.85,114.47,114.53,7800.0,114.4538,114.4837,114.1049,114.1647,7800.0
2020-10-28 12:40:00,114.54,114.59,114.39,114.57,38566.0,114.1747,114.2245,114.0252,114.2046,38566.0
2020-10-28 12:45:00,114.54,114.57,114.42,114.48,12424.0,114.1747,114.2046,114.0551,114.1149,12424.0
2020-10-28 12:50:00,114.48,114.53,114.25,114.43,45721.0,114.1149,114.1647,113.8856,114.0651,45721.0
2020-10-28 12:55:00,114.43,114.75,114.38,114.7,19360.0,114.0651,114.384,114.0152,114.3342,19360.0
2020-10-28 13:00:00,114.66,114.98,114.57,114.57,59840.0,114.2943,114.6133,114.2046,114.2046,59840.0
2020-10-28 13:05:00,114.55,114.66,114.51,114.55,39234.0,114.1847,114.2943,114.1448,114.1847,39234.0
2020-10-28 13:10:00,114.58,114.66,114.29,114.4,31356.0,114.2146,114.2943,113.9255,114.0352,31356.0
2020-10-28 13:15:00,114.4,114.4,114.07,114.36,10279.0,114.0352,114.0352,113.7062,113.9953,10279.0
2020-10-28 13:20:00,114.31,114.31,114.12,114.23,19357.0,113.9454,113.9454,113.756,113.8657,19357.0
2020-10-28 13:25:00,114.22,114.39,114.18,114.38,27025.0,113.8557,114.0252,113.8159,114.0152,27025.0
2020-10-28 13:30:00,114.36,114.79,114.35,114.79,45028.0,113.9953,114.4239,113.9853,114.4239,45028.0
2020-10-28 13:35:00,114.8,115.1,114.8,115.02,48149.0,114.4339,114.7329,114.4339,114.6532,48149.0
2020-10-28 13:40:00,115.04,115.11,114.93,115.01,30330.0,114.6731,114.7429,114.5635,114.6432,30330.0
2020-10-28 13:45:00,115.02,115.32,115.01,115.25,32859.0,114.6532,114.9522,114.6432,114.8824,32859.0
2020-10-28 13:50:00,115.27,115.34,115.22,115.32,60215.0,114.9024,114.9722,114.8525,114.9522,60215.0
2020-10-28 13:55:00,115.31,115.39,115.27,115.36,75758.0,114.9423,115.022,114.9024,114.9921,75758.0
2020-10-28 14:00:00,115.36,115.46,115.12,115.15,64316.0,114.9921,115.0918,114.7529,114.7828,64316.0
2020-10-28 14:05:00,115.16,115.17,114.97,115.02,55152.0,114.7927,114.8027,114.6033,114.6532,55152.0
2020-10-28 14:10:00,115.01,115.04,114.82,114.88,31046.0,114.6432,114.6731,114.4538,114.5136,31046.0
2020-10-28 14:15:00,114.83,115.01,114.77,114.93,12109.0,114.4638,114.6432,114.404,114.5635,12109.0
2020-10-28 14:20:00,115.0,115.23,114.95,115.19,16542.0,114.6332,114.8625,114.5834,114.8226,16542.0
2020-10-28 14:25:00,115.2,115.3,115.07,115.3,11130.0,114.8326,114.9323,114.703,114.9323,11130.0
2020-10-28 14:30:00,115.34,115.44,115.15,115.26,13165.0,114.9722,115.0718,114.7828,114.8924,13165.0
2020-10-28 14:35:00,115.27,115.28,114.9,114.95,6405.0,114.9024,114.9123,114.5336,114.5834,6405.0
2020-10-28 14:40:00,114.94,115.14,114.9,115.1,20824.0,114.5734,114.7728,114.5336,114.7329,20824.0
2020-10-28 14:45:00,115.1,115.17,115.02,115.1,23480.0,114.7329,114.8027,114.6532,114.7329,23480.0
2020-10-28 14:50:00,115.09,115.2,114.84,114.87,20698.0,114.723,114.8326,114.4738,114.5037,20698.0
2020-10-28 14:55:00,114.87,115.3,114.84,115.22,22584.0,114.5037,114.9323,114.4738,114.8525,22584.0
2020-10-28 15:00:00,115.25,115.33,114.97,115.01,26808.0,114.8824,114.9622,114.6033,114.6432,26808.0
2020-10-28 15:05:00,114.98,115.08,114.88,114.94,67640.0,114.6133,114.713,114.5136,114.5734,67640.0
2020-10-28 15:10:00,114.96,114.97,114.77,114.9,16823.0,114.5934,114.6033,114.404,114.5336,16823.0
2020-10-28 15:15:00,114.88,114.88,114.67,114.73,15187.0,114.5136,114.5136,114.3043,114.3641,15187.0
2020-10-28 15:20:00,114.73,115.0,114.62,114.96,38415.0,114.3641,114.6332,114.2545,114.5934,38415.0
2020-10-28 15:25:00,114.94,115.04,114.89,114.89,25054.0,114.5734,114.6731,114.5236,114.5236,25054.0
2020-10-28 15:30:00,114.91,115.24,114.89,115.18,48738.0,114.5435,114.8725,114.5236,114.8127,48738.0
2020-10-28 15:35:00,115.16,115.16,114.66,114.7,30285.0,114.7927,114.7927,114.2943,114.3342,30285.0
2020-10-28 15:40:00,114.7,114.83,114.67,114.67,32058.0,114.3342,114.4638,114.3043,114.3043,32058.0
2020-10-28 15:45:00,114.68,114.71,114.45,114.67,88394.0,114.3143,114.3442,114.085,114.3043,88394.0
2020-10-28 15:50:00,114.66,114.66,114.41,114.46,91041.0,114.2943,114.2943,114.0451,114.095,91041.0
2020-10-28 15:55:00,114.46,114.48,113.99,114.16,220205.0,114.095,114.1149,113.6265,113.7959,220205.0
2020-10-29 09:30:00,114.07,114.42,113.43,113.47,126565.0,113.7062,114.0551,113.0682,113.1081,126565.0
2020-10-29 09:35:00,113.45,113.55,113.05,113.37,98258.0,113.0882,113.1879,112.6895,113.0084,98258.0
2020-10-29 09:40:00,113.36,113.69,113.05,113.56,68633.0,112.9985,113.3274,112.6895,113.1978,68633.0
2020-10-29 09:45:00,113.54,113.54,112.73,112.88,155398.0,113.1779,113.1779,112.3705,112.52,155398.0
2020-10-29 09:50:00,112.89,113.74,112.7,113.74,156485.0,112.53,113.3773,112.3406,113.3773,156485.0
2020-10-29 09:55:00,113.73,113.87,113.62,113.71,41244.0,113.3673,113.5068,113.2576,113.3474,41244.0
2020-10-29 10:00:00,113.68,114.06,113.37,113.96,64090.0,113.3175,113.6962,113.0084,113.5966,64090.0
2020-10-29 10:05:00,113.94,114.03,113.4,113.57,59115.0,113.5766,113.6663,113.0383,113.2078,59115.0
2020-10-29 10:10:00,113.57,113.77,112.92,113.03,27011.0,113.2078,113.4072,112.5599,112.6695,27011.0
2020-10-29 10:15:00,113.05,113.25,113.03,113.12,26859.0,112.6895,112.8888,112.6695,112.7592,26859.0
2020-10-29 10:20:00,113.14,113.28,112.93,113.13,32499.0,112.7792,112.9187,112.5698,112.7692,32499.0
2020-10-29 10:25:00,113.1,113.39,113.03,113.37,26448.0,112.7393,113.0284,112.6695,113.0084,26448.0
2020-10-29 10:30:00,113.36,113.52,113.06,113.15,12717.0,112.9985,113.158,112.6994,112.7891,12717.0
2020-10-29 10:35:00,113.13,113.14,112.87,113.11,14185.0,112.7692,112.7792,112.51,112.7493,14185.0
2020-10-29 10:40:00,113.09,113.28,112.95,113.28,11850.0,112.7293,112.9187,112.5898,112.9187,11850.0
2020-10-29 10:45:00,113.32,113.46,113.0,113.16,17566.0,112.9586,113.0982,112.6396,112.7991,17566.0
2020-10-29 10:50:00,113.2,113.2,112.93,113.11,18808.0,112.839,112.839,112.5698,112.7493,18808.0
2020-10-29 10:55:00,113.15,113.27,113.0,113.15,14680.0,112.7891,112.9088,112.6396,112.7891,14680.0
2020-10-29 11:00:00,113.21,113.41,113.08,113.3,41950.0,112.849,113.0483,112.7194,112.9387,41950.0
2020-10-29 11:05:00,113.3,113.47,113.24,113.39,12643.0,112.9387,113.1081,112.8789,113.0284,12643.0
2020-10-29 11:10:00,113.37,113.67,113.2,113.67,93888.0,113.0084,113.3075,112.839,113.3075,93888.0
2020-10-29 11:15:00,113.67,114.15,113.64,114.14,39362.0,113.3075,113.786,113.2776,113.776,39362.0
2020-10-29 11:20:00,114.14,114.34,114.09,114.15,42959.0,113.776,113.9753,113.7261,113.786,42959.0
2020-10-29 11:25:00,114.12,114.14,113.95,114.09,27604.0,113.756,113.776,113.5866,113.7261,27604.0
2020-10-29 11:30:00,114.15,114.29,113.83,113.89,18712.0,113.786,113.9255,113.467,113.5268,18712.0
2020-10-29 11:35:00,113.9,114.15,113.9,114.15,23070.0,113.5368,113.786,113.5368,113.786,23070.0
2020-10-29 11:40:00,114.16,114.3,114.13,114.24,20844.0,113.7959,113.9355,113.766,113.8757,20844.0
2020-10-29 11:45:00,114.24,114.41,114.21,114.23,12659.0,113.8757,114.0451,113.8458,113.8657,12659.0
2020-10-29 11:50:00,114.2,114.35,114.09,114.32,7823.0,113.8358,113.9853,113.7261,113.9554,7823.0
2020-10-29 11:55:00,114.34,114.66,114.14,114.29,30349.0,113.9753,114.2943,113.776,113.9255,30349.0
2020-10-29 12:00:00,114.31,114.44,114.11,114.17,10000.0,113.9454,114.075,113.7461,113.8059,10000.0
2020-10-29 12:05:00,114.17,114.44,114.17,114.42,13265.0,113.8059,114.075,113.8059,114.0551,13265.0
2020-10-29 12:10:00,114.39,114.54,114.35,114.5,9039.0,114.0252,114.1747,113.9853,114.1348,9039.0
2020-10-29 12:15:00,114.45,114.57,114.26,114.31,8102.0,114.085,114.2046,113.8956,113.9454,8102.0
2020-10-29 12:20:00,114.31,114.32,114.07,114.1,7654.0,113.9454,113.9554,113.7062,113.7361,7654.0
2020-10-29 12:25:00,114.19,114.5,114.14,114.47,44409.0,113.8258,114.1348,113.776,114.1049,44409.0
2020-10-29 12:30:00,114.48,114.53,114.2,114.24,31303.0,114.1149,114.1647,113.8358,113.8757,31303.0
2020-10-29 12:35:00,114.23,114.4,114.17,114.35,7742.0,113.8657,114.0352,113.8059,113.9853,7742.0
2020-10-29 12:40:00,114.34,114.57,114.34,114.57,92039.0,113.9753,114.2046,113.9753,114.2046,92039.0
2020-10-29 12:45:00,114.5,114.62,114.5,114.6,6025.0,114.1348,114.2545,114.1348,114.2345,6025.0
2020-10-29 12:50:00,114.62,114.64,114.22,114.26,11428.0,114.2545,114.2744,113.8557,113.8956,11428.0
2020-10-29 12:55:00,114.24,114.28,114.13,114.17,6800.0,113.8757,113.9155,113.766,113.8059,6800.0
2020-10-29 13:00:00,114.16,114.16,113.99,114.08,8052.0,113.7959,113.7959,113.6265,113.7162,8052.0
2020-10-29 13:05:00,114.1,114.22,114.04,114.11,24772.0,113.7361,113.8557,113.6763,113.7461,24772.0
2020-10-29 13:10:00,114.12,114.4,114.11,114.22,5300.0,113.756,114.0352,113.7461,113.8557,5300.0
2020-10-29 13:15:00,114.14,114.18,114.01,114.18,5758.0,113.776,113.8159,113.6464,113.8159,5758.0
2020-10-29 13:20:00,114.18,114.35,114.14,114.35,9627.0,113.8159,113.9853,113.776,113.9853,9627.0
2020-10-29 13:25:00,114.35,114.49,114.33,114.44,7950.0,113.9853,114.1249,113.9654,114.075,7950.0
2020-10-29 13:30:00,114.42,114.63,114.42,114.49,8729.0,114.0551,114.2644,114.0551,114.1249,8729.0
2020-10-29 13:35:00,114.45,114.73,114.45,114.73,5686.0,114.085,114.3641,114.085,114.3641,5686.0
2020-10-29 13:40:00,114.76,114.92,114.7,114.88,18251.0,114.394,114.5535,114.3342,114.5136,18251.0
2020-10-29 13:45:00,114.87,115.15,114.86,114.98,25950.0,114.5037,114.7828,114.4937,114.6133,25950.0
2020-10-29 13:50:00,115.0,115.35,114.96,115.35,21891.0,114.6332,114.9821,114.5934,114.9821,21891.0
2020-10-29 13:55:00,115.37,115.37,115.24,115.29,30759.0,115.0021,115.0021,114.8725,114.9223,30759.0
2020-10-29 14:00:00,115.27,115.45,115.23,115.37,33256.0,114.9024,115.0818,114.8625,115.0021,33256.0
2020-10-29 14:05:00,115.36,115.45,115.3,115.35,12701.0,114.9921,115.0818,114.9323,114.9821,12701.0
2020-10-29 14:10:00,115.33,115.58,115.33,115.48,35796.0,114.9622,115.2114,114.9622,115.1117,35796.0
2020-10-29 14:15:00,115.51,115.64,115.49,115.56,32559.0,115.1416,115.2712,115.1217,115.1915,32559.0
2020-10-29 14:20:00,115.55,115.71,115.49,115.7,46453.0,115.1815,115.341,115.1217,115.331,46453.0
2020-10-29 14:25:00,115.62,115.88,115.58,115.8,18624.0,115.2513,115.5104,115.2114,115.4307,18624.0
2020-10-29 14:30:00,115.8,115.86,115.65,115.81,32098.0,115.4307,115.4905,115.2812,115.4407,32098.0
2020-10-29 14:35:00,115.82,115.82,115.51,115.59,32146.0,115.4506,115.4506,115.1416,115.2214,32146.0
2020-10-29 14:40:00,115.61,115.73,115.56,115.61,14855.0,115.2413,115.3609,115.1915,115.2413,14855.0
2020-10-29 14:45:00,115.59,115.62,115.35,115.55,33655.0,115.2214,115.2513,114.9821,115.1815,33655.0
2020-10-29 14:50:00,115.52,115.58,115.33,115.48,27162.0,115.1516,115.2114,114.9622,115.1117,27162.0
2020-10-29 14:55:00,115.48,115.63,115.45,115.55,17479.0,115.1117,115.2612,115.0818,115.1815,17479.0
2020-10-29 15:00:00,115.57,115.93,115.5,115.89,203911.0,115.2014,115.5603,115.1316,115.5204,203911.0
2020-10-29 15:05:00,115.87,115.94,115.77,115.94,32978.0,115.5005,115.5702,115.4008,115.5702,32978.0
2020-10-29 15:10:00,115.94,116.03,115.82,115.84,25155.0,115.5702,115.66,115.4506,115.4706,25155.0
2020-10-29 15:15:00,115.85,115.87,115.6,115.8,22615.0,115.4805,115.5005,115.2313,115.4307,22615.0
2020-10-29 15:20:00,115.79,115.82,115.6,115.73,54557.0,115.4207,115.4506,115.2313,115.3609,54557.0
2020-10-29 15:25:00,115.71,115.79,115.57,115.67,40238.0,115.341,115.4207,115.2014,115.3011,40238.0
2020-10-29 15:30:00,115.68,115.71,115.48,115.52,15422.0,115.3111,115.341,115.1117,115.1516,15422.0
2020-10-29 15:35:00,115.55,115.56,115.26,115.32,28825.0,115.1815,115.1915,114.8924,114.9522,28825.0
2020-10-29 15:40:00,115.31,115.41,115.26,115.33,86139.0,114.9423,115.0419,114.8924,114.9622,86139.0
2020-10-29 15:45:00,115.33,115.68,115.29,115.59,152189.0,114.9622,115.3111,114.9223,115.2214,152189.0
2020-10-29 15:50:00,115.59,115.78,115.47,115.59,105597.0,115.2214,115.4108,115.1017,115.2214,105597.0
2020-10-29 15:55:00,115.54,115.54,115.08,115.21,209306.0,115.1715,115.1715,114.713,114.8426,209306.0
2020-10-30 09:30:00,114.29,114.59,114.0,114.18,62559.0,113.9255,114.2245,113.6364,113.8159,62559.0
2020-10-30 09:35:00,114.15,115.22,114.0,114.05,259683.0,113.786,114.8525,113.6364,113.6863,259683.0
2020-10-30 09:40:00,114.0,114.01,112.8,112.8,123311.0,113.6364,113.6464,112.4403,112.4403,123311.0
2020-10-30 09:45:00,112.83,112.89,112.21,112.32,232951.0,112.4702,112.53,111.8521,111.9618,232951.0
2020-10-30 09:50:00,112.33,113.21,112.3,113.17,128635.0,111.9718,112.849,111.9419,112.8091,128635.0
2020-10-30 09:55:00,113.13,113.52,112.8,113.32,94103.0,112.7692,113.158,112.4403,112.9586,94103.0
2020-10-30 10:00:00,113.3,113.51,113.21,113.51,112016.0,112.9387,113.148,112.849,113.148,112016.0
2020-10-30 10:05:00,113.53,113.91,113.42,113.77,84031.0,113.1679,113.5467,113.0583,113.4072,84031.0
2020-10-30 10:10:00,113.75,113.94,113.43,113.47,50290.0,113.3872,113.5766,113.0682,113.1081,50290.0
2020-10-30 10:15:00,113.46,113.5,113.14,113.3,61470.0,113.0982,113.138,112.7792,112.9387,61470.0
2020-10-30 10:20:00,113.3,113.34,113.06,113.11,102772.0,112.9387,112.9785,112.6994,112.7493,102772.0
2020-10-30 10:25:00,113.14,113.14,112.47,112.6,45253.0,112.7792,112.7792,112.1113,112.2409,45253.0
2020-10-30 10:30:00,112.59,112.85,112.43,112.48,55123.0,112.2309,112.4901,112.0714,112.1213,55123.0
2020-10-30 10:35:00,112.48,112.53,111.98,112.39,136854.0,112.1213,112.1711,111.6229,112.0316,136854.0
2020-10-30 10:40:00,112.39,112.39,111.92,112.01,103708.0,112.0316,112.0316,111.5631,111.6528,103708.0
2020-10-30 10:45:00,112.02,112.33,111.69,111.74,181621.0,111.6627,111.9718,111.3338,111.3836,181621.0
2020-10-30 10:50:00,111.76,112.29,111.76,112.27,64470.0,111.4036,111.9319,111.4036,111.9119,64470.0
2020-10-30 10:55:00,112.25,112.47,111.91,111.91,43998.0,111.892,112.1113,111.5531,111.5531,43998.0
2020-10-30 11:00:00,111.91,112.42,111.89,112.25,38797.0,111.5531,112.0615,111.5332,111.892,38797.0
2020-10-30 11:05:00,112.16,112.34,112.03,112.12,29642.0,111.8023,111.9817,111.6727,111.7624,29642.0
2020-10-30 11:10:00,112.11,112.52,112.09,112.48,28960.0,111.7525,112.1612,111.7325,112.1213,28960.0
2020-10-30 11:15:00,112.44,112.44,112.05,112.05,12002.0,112.0814,112.0814,111.6927,111.6927,12002.0
2020-10-30 11:20:00,112.0,112.07,111.87,111.94,35251.0,111.6428,111.7126,111.5132,111.583,35251.0
2020-10-30 11:25:00,111.95,111.97,111.63,111.66,51421.0,111.593,111.6129,111.274,111.3039,51421.0
2020-10-30 11:30:00,111.66,111.83,111.57,111.73,55138.0,111.3039,111.4734,111.2142,111.3737,55138.0
2020-10-30 11:35:00,111.73,111.85,111.62,111.7,15087.0,111.3737,111.4933,111.264,111.3438,15087.0
2020-10-30 11:40:00,111.7,111.88,111.54,111.86,66307.0,111.3438,111.5232,111.1843,111.5033,66307.0
2020-10-30 11:45:00,111.84,112.2,111.79,112.19,40445.0,111.4833,111.8422,111.4335,111.8322,40445.0
2020-10-30 11:50:00,112.15,112.2,112.0,112.12,32893.0,111.7923,111.8422,111.6428,111.7624,32893.0
2020-10-30 11:55:00,112.09,112.22,112.02,112.08,39540.0,111.7325,111.8621,111.6627,111.7226,39540.0
2020-10-30 12:00:00,111.96,112.3,111.87,112.27,28242.0,111.6029,111.9419,111.5132,111.9119,28242.0
2020-10-30 12:05:00,112.26,112.39,112.21,112.36,37017.0,111.902,112.0316,111.8521,112.0017,37017.0
2020-10-30 12:10:00,112.36,112.5,112.35,112.47,57502.0,112.0017,112.1412,111.9917,112.1113,57502.0
2020-10-30 12:15:00,112.47,112.82,112.45,112.82,54239.0,112.1113,112.4602,112.0914,112.4602,54239.0
2020-10-30 12:20:00,112.85,112.89,112.71,112.76,37109.0,112.4901,112.53,112.3505,112.4004,37109.0
2020-10-30 12:25:00,112.76,113.12,112.68,113.08,22365.0,112.4004,112.7592,112.3206,112.7194,22365.0
2020-10-30 12:30:00,113.07,113.08,112.79,112.9,41899.0,112.7094,112.7194,112.4303,112.5399,41899.0
2020-10-30 12:35:00,112.88,112.96,112.74,112.8,22551.0,112.52,112.5997,112.3804,112.4403,22551.0
2020-10-30 12:40:00,112.83,112.84,112.53,112.58,11959.0,112.4702,112.4801,112.1711,112.221,11959.0
2020-10-30 12:45:00,112.54,112.57,112.49,112.55,8971.0,112.1811,112.211,112.1312,112.1911,8971.0
2020-10-30 12:50:00,112.54,112.54,112.25,112.33,15967.0,112.1811,112.1811,111.892,111.9718,15967.0
2020-10-30 12:55:00,112.3,112.36,112.15,112.34,16691.0,111.9419,112.0017,111.7923,111.9817,16691.0
2020-10-30 13:00:00,112.32,112.43,112.28,112.33,10924.0,111.9618,112.0714,111.9219,111.9718,10924.0
2020-10-30 13:05:00,112.31,112.45,112.28,112.45,7379.0,111.9518,112.0914,111.9219,112.0914,7379.0
2020-10-30 13:10:00,112.47,112.5,112.39,112.39,13180.0,112.1113,112.1412,112.0316,112.0316,13180.0
2020-10-30 13:15:00,112.39,112.43,112.29,112.3,19203.0,112.0316,112.0714,111.9319,111.9419,19203.0
2020-10-30 13:20:00,112.28,112.38,112.22,112.35,13559.0,111.9219,112.0216,111.8621,111.9917,13559.0
2020-10-30 13:25:00,112.35,112.41,112.21,112.41,27240.0,111.9917,112.0515,111.8521,112.0515,27240.0
2020-10-30 13:30:00,112.41,112.48,112.26,112.26,15589.0,112.0515,112.1213,111.902,111.902,15589.0
2020-10-30 13:35:00,112.24,112.27,111.99,112.16,36721.0,111.882,111.9119,111.6328,111.8023,36721.0
2020-10-30 13:40:00,112.15,112.36,112.11,112.28,50341.0,111.7923,112.0017,111.7525,111.9219,50341.0
2020-10-30 13:45:00,112.28,112.33,112.1,112.32,29572.0,111.9219,111.9718,111.7425,111.9618,29572.0
2020-10-30 13:50:00,112.3,112.33,112.1,112.11,12882.0,111.9419,111.9718,111.7425,111.7525,12882.0
2020-10-30 13:55:00,112.07,112.15,112.02,112.1,32106.0,111.7126,111.7923,111.6627,111.7425,32106.0
2020-10-30 14:00:00,112.09,112.21,111.97,112.2,33889.0,111.7325,111.8521,111.6129,111.8422,33889.0
2020-10-30 14:05:00,112.21,112.73,112.21,112.68,50133.0,111.8521,112.3705,111.8521,112.3206,50133.0
2020-10-30 14:10:00,112.7,112.71,112.39,112.46,21374.0,112.3406,112.3505,112.0316,112.1013,21374.0
2020-10-30 14:15:00,112.47,112.64,112.47,112.59,20314.0,112.1113,112.2808,112.1113,112.2309,20314.0
2020-10-30 14:20:00,112.54,112.63,112.29,112.33,17757.0,112.1811,112.2708,111.9319,111.9718,17757.0
2020-10-30 14:25:00,112.34,112.39,112.07,112.09,13693.0,111.9817,112.0316,111.7126,111.7325,13693.0
2020-10-30 14:30:00,112.07,112.13,111.93,112.03,9693.0,111.7126,111.7724,111.573,111.6727,9693.0
2020-10-30 14:35:00,112.02,112.2,111.98,112.01,34080.0,111.6627,111.8422,111.6229,111.6528,34080.0
2020-10-30 14:40:00,111.98,111.99,111.66,111.68,40581.0,111.6229,111.6328,111.3039,111.3238,40581.0
2020-10-30 14:45:00,111.71,111.99,111.59,111.98,37831.0,111.3537,111.6328,111.2341,111.6229,37831.0
2020-10-30 14:50:00,112.0,112.15,111.83,112.09,49338.0,111.6428,111.7923,111.4734,111.7325,49338.0
2020-10-30 14:55:00,112.06,112.21,111.91,111.98,15699.0,111.7026,111.8521,111.5531,111.6229,15699.0
2020-10-30 15:00:00,111.98,112.17,111.86,112.13,20397.0,111.6229,111.8123,111.5033,111.7724,20397.0
2020-10-30 15:05:00,112.13,112.16,111.88,111.9,18091.0,111.7724,111.8023,111.5232,111.5431,18091.0
2020-10-30 15:10:00,111.9,112.12,111.86,112.01,24460.0,111.5431,111.7624,111.5033,111.6528,24460.0
2020-10-30 15:15:00,111.98,112.03,111.78,111.94,29089.0,111.6229,111.6727,111.4235,111.583,29089.0
2020-10-30 15:20:00,111.94,112.09,111.91,111.97,118485.0,111.583,111.7325,111.5531,111.6129,118485.0
2020-10-30 15:25:00,111.98,111.99,111.7,111.86,42247.0,111.6229,111.6328,111.3438,111.5033,42247.0
2020-10-30 15:30:00,111.85,112.02,111.77,111.9,25803.0,111.4933,111.6627,111.4135,111.5431,25803.0
2020-10-30 15:35:00,111.9,111.97,111.58,111.73,65454.0,111.5431,111.6129,111.2241,111.3737,65454.0
2020-10-30 15:40:00,111.73,112.01,111.64,112.01,61581.0,111.3737,111.6528,111.284,111.6528,61581.0
2020-10-30 15:45:00,112.02,112.23,111.83,112.09,189224.0,111.6627,111.8721,111.4734,111.7325,189224.0
2020-10-30 15:50:00,112.08,112.33,111.79,112.2,138395.0,111.7226,111.9718,111.4335,111.8422,138395.0
2020-10-30 15:55:00,112.17,112.76,112.09,112.63,191674.0,111.8123,112.4004,111.7325,112.2708,191674.0
2020-11-02 09:30:00,113.52,113.56,112.21,112.39,100146.0,113.158,113.1978,111.8521,112.0316,100146.0
2020-11-02 09:35:00,112.35,113.32,112.32,113.32,113611.0,111.9917,112.9586,111.9618,112.9586,113611.0
2020-11-02 09:40:00,113.33,113.4,113.02,113.4,62338.0,112.9686,113.0383,112.6596,113.0383,62338.0
2020-11-02 09:45:00,113.43,113.52,113.1,113.49,27105.0,113.0682,113.158,112.7393,113.1281,27105.0
2020-11-02 09:50:00,113.45,113.75,113.24,113.54,28787.0,113.0882,113.3872,112.8789,113.1779,28787.0
2020-11-02 09:55:00,113.53,113.75,113.41,113.45,19930.0,113.1679,113.3872,113.0483,113.0882,19930.0
2020-11-02 10:00:00,113.46,113.73,113.23,113.26,77830.0,113.0982,113.3673,112.8689,112.8988,77830.0
2020-11-02 10:05:00,113.23,113.46,113.05,113.45,46216.0,112.8689,113.0982,112.6895,113.0882,46216.0
2020-11-02 10:10:00,113.5,113.65,113.24,113.6,37504.0,113.138,113.2875,112.8789,113.2377,37504.0
2020-11-02 10:15:00,113.67,113.67,113.26,113.48,31025.0,113.3075,113.3075,112.8988,113.1181,31025.0
2020-11-02 10:20:00,113.43,113.43,112.94,113.13,47115.0,113.0682,113.0682,112.5798,112.7692,47115.0
2020-11-02 10:25:00,113.11,113.16,112.96,113.09,12741.0,112.7493,112.7991,112.5997,112.7293,12741.0
2020-11-02 10:30:00,113.14,113.33,113.03,113.17,17979.0,112.7792,112.9686,112.6695,112.8091,17979.0
2020-11-02 10:35:00,113.17,113.2,112.72,112.78,18507.0,112.8091,112.839,112.3605,112.4203,18507.0
2020-11-02 10:40:00,112.78,112.92,112.63,112.85,22620.0,112.4203,112.5599,112.2708,112.4901,22620.0
2020-11-02 10:45:00,112.85,113.25,112.82,113.2,36647.0,112.4901,112.8888,112.4602,112.839,36647.0
2020-11-02 10:50:00,113.22,113.4,113.03,113.28,22457.0,112.8589,113.0383,112.6695,112.9187,22457.0
2020-11-02 10:55:00,113.31,113.48,112.92,113.04,46800.0,112.9486,113.1181,112.5599,112.6795,46800.0
2020-11-02 11:00:00,112.98,113.06,112.6,112.79,32621.0,112.6197,112.6994,112.2409,112.4303,32621.0
2020-11-02 11:05:00,112.79,112.79,112.46,112.49,41033.0,112.4303,112.4303,112.1013,112.1312,41033.0
2020-11-02 11:10:00,112.48,112.55,112.21,112.21,40908.0,112.1213,112.1911,111.8521,111.8521,40908.0
2020-11-02 11:15:00,112.2,112.24,111.65,111.76,133126.0,111.8422,111.882,111.2939,111.4036,133126.0
2020-11-02 11:20:00,111.78,111.95,111.68,111.94,35647.0,111.4235,111.593,111.3238,111.583,35647.0
2020-11-02 11:25:00,111.89,112.17,111.77,111.86,40950.0,111.5332,111.8123,111.4135,111.5033,40950.0
2020-11-02 11:30:00,111.88,111.96,111.68,111.68,31023.0,111.5232,111.6029,111.3238,111.3238,31023.0
2020-11-02 11:35:00,111.64,111.77,111.56,111.76,41987.0,111.284,111.4135,111.2042,111.4036,41987.0
2020-11-02 11:40:00,111.7,111.83,111.55,111.69,35767.0,111.3438,111.4734,111.1942,111.3338,35767.0
2020-11-02 11:45:00,111.71,111.75,111.58,111.6,25075.0,111.3537,111.3936,111.2241,111.2441,25075.0
2020-11-02 11:50:00,111.62,111.86,111.53,111.73,25542.0,111.264,111.5033,111.1743,111.3737,25542.0
2020-11-02 11:55:00,111.74,111.84,111.66,111.8,45610.0,111.3836,111.4833,111.3039,111.4434,45610.0
2020-11-02 12:00:00,111.8,111.88,111.62,111.85,36907.0,111.4434,111.5232,111.264,111.4933,36907.0
2020-11-02 12:05:00,111.9,112.08,111.84,111.97,15549.0,111.5431,111.7226,111.4833,111.6129,15549.0
2020-11-02 12:10:00,112.07,112.14,111.83,112.0,34889.0,111.7126,111.7824,111.4734,111.6428,34889.0
2020-11-02 12:15:00,111.99,112.11,111.88,111.93,12130.0,111.6328,111.7525,111.5232,111.573,12130.0
2020-11-02 12:20:00,111.93,112.02,111.78,111.91,18114.0,111.573,111.6627,111.4235,111.5531,18114.0
2020-11-02 12:25:00,111.92,112.02,111.84,112.02,7904.0,111.5631,111.6627,111.4833,111.6627,7904.0
2020-11-02 12:30:00,111.99,111.99,111.64,111.82,15918.0,111.6328,111.6328,111.284,111.4634,15918.0
2020-11-02 12:35:00,111.84,111.84,111.57,111.63,13163.0,111.4833,111.4833,111.2142,111.274,13163.0
2020-11-02 12:40:00,111.63,111.66,111.32,111.33,24891.0,111.274,111.3039,110.965,110.9749,24891.0
2020-11-02 12:45:00,111.33,111.41,111.22,111.27,15812.0,110.9749,111.0547,110.8653,110.9151,15812.0
2020-11-02 12:50:00,111.3,111.47,111.29,111.4,28610.0,110.945,111.1145,110.9351,111.0447,28610.0
2020-11-02 12:55:00,111.38,111.45,111.29,111.4,20387.0,111.0248,111.0946,110.9351,111.0447,20387.0
2020-11-02 13:00:00,111.37,111.38,111.12,111.22,15379.0,111.0148,111.0248,110.7656,110.8653,15379.0
2020-11-02 13:05:00,111.2,111.22,110.98,111.02,28750.0,110.8454,110.8653,110.6261,110.6659,28750.0
2020-11-02 13:10:00,111.01,111.03,110.89,110.96,12348.0,110.656,110.6759,110.5363,110.6061,12348.0
2020-11-02 13:15:00,110.95,111.1,110.87,110.88,16803.0,110.5962,110.7457,110.5164,110.5264,16803.0
2020-11-02 13:20:00,110.9,111.02,110.82,110.91,27616.0,110.5463,110.6659,110.4666,110.5563,27616.0
2020-11-02 13:25:00,110.91,111.01,110.81,111.0,25570.0,110.5563,110.656,110.4566,110.646,25570.0
2020-11-02 13:30:00,110.98,111.02,110.67,110.86,54327.0,110.6261,110.6659,110.3171,110.5064,54327.0
2020-11-02 13:35:00,110.83,110.89,110.5,110.53,36903.0,110.4765,110.5363,110.1476,110.1775,36903.0
2020-11-02 13:40:00,110.53,110.62,110.43,110.53,24635.0,110.1775,110.2672,110.0778,110.1775,24635.0
2020-11-02 13:45:00,110.51,110.72,110.38,110.54,30289.0,110.1576,110.3669,110.028,110.1875,30289.0
2020-11-02 13:50:00,110.56,110.61,110.12,110.13,117061.0,110.2074,110.2572,109.7688,109.7788,117061.0
2020-11-02 13:55:00,110.11,110.3,110.07,110.3,45499.0,109.7588,109.9482,109.719,109.9482,45499.0
2020-11-02 14:00:00,110.28,110.64,110.27,110.63,45792.0,109.9283,110.2871,109.9183,110.2772,45792.0
2020-11-02 14:05:00,110.65,110.95,110.59,110.94,19877.0,110.2971,110.5962,110.2373,110.5862,19877.0
2020-11-02 14:10:00,110.97,111.14,110.86,111.04,62141.0,110.6161,110.7856,110.5064,110.6859,62141.0
2020-11-02 14:15:00,111.01,111.31,110.96,111.3,64798.0,110.656,110.955,110.6061,110.945,64798.0
2020-11-02 14:20:00,111.3,111.46,111.25,111.46,96179.0,110.945,111.1045,110.8952,111.1045,96179.0
2020-11-02 14:25:00,111.44,111.45,111.14,111.4,60785.0,111.0846,111.0946,110.7856,111.0447,60785.0
2020-11-02 14:30:00,111.43,111.51,111.19,111.34,65159.0,111.0746,111.1544,110.8354,110.9849,65159.0
2020-11-02 14:35:00,111.34,111.66,111.34,111.61,36246.0,110.9849,111.3039,110.9849,111.2541,36246.0
2020-11-02 14:40:00,111.6,111.69,111.52,111.68,24296.0,111.2441,111.3338,111.1643,111.3238,24296.0
2020-11-02 14:45:00,111.67,111.8,111.62,111.65,92984.0,111.3139,111.4434,111.264,111.2939,92984.0
2020-11-02 14:50:00,111.65,111.73,111.49,111.56,61068.0,111.2939,111.3737,111.1344,111.2042,61068.0
2020-11-02 14:55:00,111.56,111.78,111.54,111.77,34583.0,111.2042,111.4235,111.1843,111.4135,34583.0
2020-11-02 15:00:00,111.77,112.0,111.74,111.9,69306.0,111.4135,111.6428,111.3836,111.5431,69306.0
2020-11-02 15:05:00,111.89,111.96,111.78,111.93,50344.0,111.5332,111.6029,111.4235,111.573,50344.0
2020-11-02 15:10:00,111.93,112.22,111.92,112.08,53753.0,111.573,111.8621,111.5631,111.7226,53753.0
2020-11-02 15:15:00,112.11,112.29,112.1,112.22,50038.0,111.7525,111.9319,111.7425,111.8621,50038.0
2020-11-02 15:20:00,112.22,112.32,112.08,112.22,33332.0,111.8621,111.9618,111.7226,111.8621,33332.0
2020-11-02 15:25:00,112.21,112.38,112.13,112.25,67086.0,111.8521,112.0216,111.7724,111.892,67086.0
2020-11-02 15:30:00,112.28,112.41,112.17,112.22,73916.0,111.9219,112.0515,111.8123,111.8621,73916.0
2020-11-02 15:35:00,112.21,112.37,112.12,112.15,93808.0,111.8521,112.0116,111.7624,111.7923,93808.0
2020-11-02 15:40:00,112.18,112.3,112.14,112.2,61764.0,111.8222,111.9419,111.7824,111.8422,61764.0
2020-11-02 15:45:00,112.2,112.73,112.2,112.73,117439.0,111.8422,112.3705,111.8422,112.3705,117439.0
2020-11-02 15:50:00,112.73,112.8,112.53,112.76,157670.0,112.3705,112.4403,112.1711,112.4004,157670.0
2020-11-02 15:55:00,112.76,112.82,112.53,112.75,248542.0,112.4004,112.4602,112.1711,112.3904,248542.0
2020-11-03 09:30:00,113.46,114.69,113.16,113.55,216393.0,113.0982,114.3242,112.7991,113.1879,216393.0
2020-11-03 09:35:00,113.64,114.02,113.43,113.55,151213.0,113.2776,113.6564,113.0682,113.1879,151213.0
2020-11-03 09:40:00,113.55,113.62,112.92,113.46,129118.0,113.1879,113.2576,112.5599,113.0982,129118.0
2020-11-03 09:45:00,113.54,113.91,113.36,113.63,30597.0,113.1779,113.5467,112.9985,113.2676,30597.0
2020-11-03 09:50:00,113.68,114.13,113.67,114.11,36790.0,113.3175,113.766,113.3075,113.7461,36790.0
2020-11-03 09:55:00,114.09,114.41,114.05,114.31,33417.0,113.7261,114.0451,113.6863,113.9454,33417.0
2020-11-03 10:00:00,114.37,114.6,114.21,114.34,39805.0,114.0053,114.2345,113.8458,113.9753,39805.0
2020-11-03 10:05:00,114.24,114.36,113.88,114.31,22659.0,113.8757,113.9953,113.5168,113.9454,22659.0
2020-11-03 10:10:00,114.35,114.48,114.17,114.24,28833.0,113.9853,114.1149,113.8059,113.8757,28833.0
2020-11-03 10:15:00,114.24,114.55,114.24,114.5,91401.0,113.8757,114.1847,113.8757,114.1348,91401.0
2020-11-03 10:20:00,114.48,114.55,114.25,114.28,34674.0,114.1149,114.1847,113.8856,113.9155,34674.0
2020-11-03 10:25:00,114.23,114.25,113.76,113.92,38164.0,113.8657,113.8856,113.3972,113.5567,38164.0
2020-11-03 10:30:00,113.97,114.13,113.8,113.88,31433.0,113.6065,113.766,113.4371,113.5168,31433.0
2020-11-03 10:35:00,113.84,113.92,113.69,113.72,8866.0,113.4769,113.5567,113.3274,113.3573,8866.0
2020-11-03 10:40:00,113.73,113.78,113.61,113.65,25769.0,113.3673,113.4171,113.2477,113.2875,25769.0
2020-11-03 10:45:00,113.64,113.84,113.59,113.78,21043.0,113.2776,113.4769,113.2277,113.4171,21043.0
2020-11-03 10:50:00,113.8,113.83,113.56,113.73,12286.0,113.4371,113.467,113.1978,113.3673,12286.0
2020-11-03 10:55:00,113.69,113.74,113.61,113.7,10898.0,113.3274,113.3773,113.2477,113.3374,10898.0
2020-11-03 11:00:00,113.72,113.77,113.36,113.48,42711.0,113.3573,113.4072,112.9985,113.1181,42711.0
2020-11-03 11:05:00,113.49,113.54,113.34,113.48,15420.0,113.1281,113.1779,112.9785,113.1181,15420.0
2020-11-03 11:10:00,113.47,113.66,113.32,113.53,8528.0,113.1081,113.2975,112.9586,113.1679,8528.0
2020-11-03 11:15:00,113.48,113.57,113.36,113.47,96451.0,113.1181,113.2078,112.9985,113.1081,96451.0
2020-11-03 11:20:00,113.52,113.62,113.41,113.53,38940.0,113.158,113.2576,113.0483,113.1679,38940.0
2020-11-03 11:25:00,113.53,113.57,113.23,113.23,74661.0,113.1679,113.2078,112.8689,112.8689,74661.0
2020-11-03 11:30:00,113.23,113.55,113.16,113.54,78918.0,112.8689,113.1879,112.7991,113.1779,78918.0
2020-11-03 11:35:00,113.59,113.74,113.52,113.65,19873.0,113.2277,113.3773,113.158,113.2875,19873.0
2020-11-03 11:40:00,113.67,113.68,113.39,113.41,16650.0,113.3075,113.3175,113.0284,113.0483,16650.0
2020-11-03 11:45:00,113.39,113.53,113.34,113.4,11994.0,113.0284,113.1679,112.9785,113.0383,11994.0
2020-11-03 11:50:00,113.44,113.68,113.4,113.53,17093.0,113.0782,113.3175,113.0383,113.1679,17093.0
2020-11-03 11:55:00,113.52,113.53,113.4,113.45,10429.0,113.158,113.1679,113.0383,113.0882,10429.0
2020-11-03 12:00:00,113.47,113.66,113.47,113.6,64265.0,113.1081,113.2975,113.1081,113.2377,64265.0
2020-11-03 12:05:00,113.59,113.72,113.52,113.7,24902.0,113.2277,113.3573,113.158,113.3374,24902.0
2020-11-03 12:10:00,113.7,113.77,113.53,113.54,41877.0,113.3374,113.4072,113.1679,113.1779,41877.0
2020-11-03 12:15:00,113.55,113.75,113.54,113.75,20364.0,113.1879,113.3872,113.1779,113.3872,20364.0
2020-11-03 12:20:00,113.77,113.86,113.77,113.8,12530.0,113.4072,113.4969,113.4072,113.4371,12530.0
2020-11-03 12:25:00,113.82,114.13,113.82,114.11,19392.0,113.457,113.766,113.457,113.7461,19392.0
2020-11-03 12:30:00,114.13,114.14,113.81,113.84,20688.0,113.766,113.776,113.447,113.4769,20688.0
2020-11-03 12:35:00,113.84,113.88,113.77,113.79,10837.0,113.4769,113.5168,113.4072,113.4271,10837.0
2020-11-03 12:40:00,113.79,113.91,113.74,113.8,33729.0,113.4271,113.5467,113.3773,113.4371,33729.0
2020-11-03 12:45:00,113.81,113.82,113.66,113.74,15618.0,113.447,113.457,113.2975,113.3773,15618.0
2020-11-03 12:50:00,113.74,113.74,113.38,113.41,11499.0,113.3773,113.3773,113.0184,113.0483,11499.0
2020-11-03 12:55:00,113.41,113.42,113.27,113.35,34831.0,113.0483,113.0583,112.9088,112.9885,34831.0
2020-11-03 13:00:00,113.36,113.43,113.17,113.18,86088.0,112.9985,113.0682,112.8091,112.819,86088.0
2020-11-03 13:05:00,113.18,113.31,113.08,113.3,58667.0,112.819,112.9486,112.7194,112.9387,58667.0
2020-11-03 13:10:00,113.31,113.48,113.28,113.38,25918.0,112.9486,113.1181,112.9187,113.0184,25918.0
2020-11-03 13:15:00,113.38,113.38,113.13,113.38,45644.0,113.0184,113.0184,112.7692,113.0184,45644.0
2020-11-03 13:20:00,113.35,113.5,113.31,113.44,26523.0,112.9885,113.138,112.9486,113.0782,26523.0
2020-11-03 13:25:00,113.43,113.43,113.21,113.31,12787.0,113.0682,113.0682,112.849,112.9486,12787.0
2020-11-03 13:30:00,113.45,113.5,113.35,113.46,12831.0,113.0882,113.138,112.9885,113.0982,12831.0
2020-11-03 13:35:00,113.47,113.53,113.18,113.53,32423.0,113.1081,113.1679,112.819,113.1679,32423.0
2020-11-03 13:40:00,113.51,113.63,113.45,113.61,24232.0,113.148,113.2676,113.0882,113.2477,24232.0
2020-11-03 13:45:00,113.6,113.65,113.54,113.6,20657.0,113.2377,113.2875,113.1779,113.2377,20657.0
2020-11-03 13:50:00,113.61,113.64,113.43,113.47,25161.0,113.2477,113.2776,113.0682,113.1081,25161.0
2020-11-03 13:55:00,113.48,113.68,113.41,113.66,27701.0,113.1181,113.3175,113.0483,113.2975,27701.0
2020-11-03 14:00:00,113.66,113.78,113.55,113.59,82107.0,113.2975,113.4171,113.1879,113.2277,82107.0
2020-11-03 14:05:00,113.59,113.78,113.54,113.65,85210.0,113.2277,113.4171,113.1779,113.2875,85210.0
2020-11-03 14:10:00,113.67,113.87,113.67,113.72,50621.0,113.3075,113.5068,113.3075,113.3573,50621.0
2020-11-03 14:15:00,113.72,113.76,113.61,113.72,37102.0,113.3573,113.3972,113.2477,113.3573,37102.0
2020-11-03 14:20:00,113.74,113.88,113.73,113.84,34791.0,113.3773,113.5168,113.3673,113.4769,34791.0
2020-11-03 14:25:00,113.84,113.94,113.76,113.77,68103.0,113.4769,113.5766,113.3972,113.4072,68103.0
2020-11-03 14:30:00,113.78,113.99,113.65,113.93,162013.0,113.4171,113.6265,113.2875,113.5667,162013.0
2020-11-03 14:35:00,113.93,114.1,113.92,114.06,57549.0,113.5667,113.7361,113.5567,113.6962,57549.0
2020-11-03 14:40:00,114.07,114.17,114.02,114.08,43917.0,113.7062,113.8059,113.6564,113.7162,43917.0
2020-11-03 14:45:00,114.07,114.36,114.07,114.34,48967.0,113.7062,113.9953,113.7062,113.9753,48967.0
2020-11-03 14:50:00,114.34,114.55,114.28,114.55,88293.0,113.9753,114.1847,113.9155,114.1847,88293.0
2020-11-03 14:55:00,114.54,114.65,114.46,114.63,99540.0,114.1747,114.2844,114.095,114.2644,99540.0
2020-11-03 15:00:00,114.62,114.64,114.41,114.57,154341.0,114.2545,114.2744,114.0451,114.2046,154341.0
2020-11-03 15:05:00,114.58,114.71,114.56,114.64,142218.0,114.2146,114.3442,114.1946,114.2744,142218.0
2020-11-03 15:10:00,114.64,115.04,114.64,114.87,170501.0,114.2744,114.6731,114.2744,114.5037,170501.0
2020-11-03 15:15:00,114.88,115.35,114.88,115.35,216468.0,114.5136,114.9821,114.5136,114.9821,216468.0
2020-11-03 15:20:00,115.34,115.46,115.04,115.29,245133.0,114.9722,115.0918,114.6731,114.9223,245133.0
2020-11-03 15:25:00,115.33,115.79,115.3,115.76,251392.0,114.9622,115.4207,114.9323,115.3908,251392.0
2020-11-03 15:30:00,115.78,115.91,115.66,115.84,251040.0,115.4108,115.5403,115.2911,115.4706,251040.0
2020-11-03 15:35:00,115.85,116.27,115.68,116.27,399932.0,115.4805,115.8992,115.3111,115.8992,399932.0
2020-11-03 15:40:00,116.26,116.61,116.21,116.55,500797.0,115.8892,116.2381,115.8394,116.1783,500797.0
2020-11-03 15:45:00,116.55,116.8,116.08,116.29,429620.0,116.1783,116.4275,115.7098,115.9191,429620.0
2020-11-03 15:50:00,116.31,116.61,116.28,116.57,328438.0,115.9391,116.2381,115.9092,116.1982,328438.0
2020-11-03 15:55:00,116.59,116.72,115.77,115.82,609316.0,116.2182,116.3478,115.4008,115.4506,609316.0
2020-11-04 09:30:00,118.75,122.34,117.64,122.08,1198687.0,118.3713,121.9498,117.2648,121.6907,1198687.0
2020-11-04 09:35:00,121.99,122.39,121.05,121.4,899350.0,121.6009,121.9997,120.6639,121.0128,899350.0
2020-11-04 09:40:00,121.42,121.8,120.09,121.34,279353.0,121.0328,121.4116,119.707,120.953,279353.0
2020-11-04 09:45:00,121.36,121.45,120.08,120.72,189983.0,120.973,121.0627,119.697,120.335,189983.0
2020-11-04 09:50:00,120.72,121.06,120.26,120.47,122480.0,120.335,120.6739,119.8765,120.0858,122480.0
2020-11-04 09:55:00,120.46,121.07,120.17,121.07,145133.0,120.0758,120.6839,119.7868,120.6839,145133.0
2020-11-04 10:00:00,121.04,121.98,121.02,121.87,327863.0,120.654,121.591,120.634,121.4813,327863.0
2020-11-04 10:05:00,121.87,122.29,121.62,122.2,205286.0,121.4813,121.9,121.2321,121.8103,205286.0
2020-11-04 10:10:00,122.19,124.06,122.0,124.04,394992.0,121.8003,123.6643,121.6109,123.6444,394992.0
2020-11-04 10:15:00,124.06,124.22,122.93,123.57,308513.0,123.6643,123.8238,122.538,123.1759,308513.0
2020-11-04 10:20:00,123.55,123.69,123.02,123.26,145126.0,123.156,123.2955,122.6277,122.8669,145126.0
2020-11-04 10:25:00,123.24,123.26,122.27,122.57,99773.0,122.847,122.8669,121.8801,122.1791,99773.0
2020-11-04 10:30:00,122.66,122.82,122.34,122.59,158001.0,122.2688,122.4283,121.9498,122.199,158001.0
2020-11-04 10:35:00,122.6,122.62,121.69,121.99,113031.0,122.209,122.2289,121.3019,121.6009,113031.0
2020-11-04 10:40:00,122.0,122.26,121.82,121.83,150526.0,121.6109,121.8701,121.4315,121.4415,150526.0
2020-11-04 10:45:00,121.83,122.33,121.6,122.29,88673.0,121.4415,121.9399,121.2122,121.9,88673.0
2020-11-04 10:50:00,122.32,123.19,122.25,122.95,119494.0,121.9299,122.7971,121.8601,122.5579,119494.0
2020-11-04 10:55:00,122.94,123.63,122.82,123.35,85245.0,122.5479,123.2357,122.4283,122.9566,85245.0
2020-11-04 11:00:00,123.37,123.73,123.15,123.39,92417.0,122.9765,123.3354,122.7572,122.9965,92417.0
2020-11-04 11:05:00,123.44,123.47,123.04,123.22,79170.0,123.0463,123.0762,122.6476,122.827,79170.0
2020-11-04 11:10:00,123.27,123.46,122.98,123.25,49823.0,122.8769,123.0663,122.5878,122.8569,49823.0
2020-11-04 11:15:00,123.26,123.54,123.02,123.24,93061.0,122.8669,123.146,122.6277,122.847,93061.0
2020-11-04 11:20:00,123.22,123.37,122.96,123.28,132382.0,122.827,122.9765,122.5679,122.8868,132382.0
2020-11-04 11:25:00,123.31,123.52,123.28,123.5,84107.0,122.9167,123.1261,122.8868,123.1061,84107.0
2020-11-04 11:30:00,123.47,123.68,123.4,123.59,66689.0,123.0762,123.2856,123.0065,123.1958,66689.0
2020-11-04 11:35:00,123.63,123.68,123.18,123.48,106124.0,123.2357,123.2856,122.7872,123.0862,106124.0
2020-11-04 11:40:00,123.51,123.78,123.41,123.53,86192.0,123.1161,123.3852,123.0164,123.136,86192.0
2020-11-04 11:45:00,123.55,123.58,123.21,123.54,68420.0,123.156,123.1859,122.8171,123.146,68420.0
2020-11-04 11:50:00,123.52,123.84,123.44,123.44,109069.0,123.1261,123.445,123.0463,123.0463,109069.0
2020-11-04 11:55:00,123.44,124.05,123.42,123.8,125226.0,123.0463,123.6544,123.0264,123.4052,125226.0
2020-11-04 12:00:00,123.8,124.08,123.75,123.91,79938.0,123.4052,123.6843,123.3553,123.5148,79938.0
2020-11-04 12:05:00,123.87,124.02,123.69,123.82,113973.0,123.475,123.6245,123.2955,123.4251,113973.0
2020-11-04 12:10:00,123.83,124.12,123.81,124.01,85949.0,123.4351,123.7242,123.4151,123.6145,85949.0
2020-11-04 12:15:00,124.03,124.11,123.81,123.88,58959.0,123.6344,123.7142,123.4151,123.4849,58959.0
2020-11-04 12:20:00,123.82,124.01,123.71,123.91,65664.0,123.4251,123.6145,123.3155,123.5148,65664.0
2020-11-04 12:25:00,123.91,123.91,123.53,123.71,48513.0,123.5148,123.5148,123.136,123.3155,48513.0
2020-11-04 12:30:00,123.71,123.89,123.66,123.84,56271.0,123.3155,123.4949,123.2656,123.445,56271.0
2020-11-04 12:35:00,123.84,123.9,123.43,123.46,34290.0,123.445,123.5049,123.0364,123.0663,34290.0
2020-11-04 12:40:00,123.48,123.73,123.46,123.52,60697.0,123.0862,123.3354,123.0663,123.1261,60697.0
2020-11-04 12:45:00,123.45,123.65,123.37,123.55,34223.0,123.0563,123.2557,122.9765,123.156,34223.0
2020-11-04 12:50:00,123.58,123.7,123.25,123.25,108298.0,123.1859,123.3055,122.8569,122.8569,108298.0
2020-11-04 12:55:00,123.27,123.28,122.95,123.06,48401.0,122.8769,122.8868,122.5579,122.6675,48401.0
2020-11-04 13:00:00,123.08,123.18,122.88,122.9,47810.0,122.6875,122.7872,122.4881,122.508,47810.0
2020-11-04 13:05:00,122.93,122.96,122.68,122.87,25961.0,122.538,122.5679,122.2887,122.4781,25961.0
2020-11-04 13:10:00,122.92,122.95,122.67,122.68,43501.0,122.528,122.5579,122.2788,122.2887,43501.0
2020-11-04 13:15:00,122.64,123.14,122.64,123.1,31649.0,122.2489,122.7473,122.2489,122.7074,31649.0
2020-11-04 13:20:00,123.11,123.3,123.05,123.17,35200.0,122.7174,122.9068,122.6576,122.7772,35200.0
2020-11-04 13:25:00,123.17,123.2,122.99,123.0,17454.0,122.7772,122.8071,122.5978,122.6077,17454.0
2020-11-04 13:30:00,122.99,123.17,122.87,123.17,25495.0,122.5978,122.7772,122.4781,122.7772,25495.0
2020-11-04 13:35:00,123.19,123.4,123.16,123.35,50601.0,122.7971,123.0065,122.7672,122.9566,50601.0
2020-11-04 13:40:00,123.36,123.41,122.85,122.92,32031.0,122.9666,123.0164,122.4582,122.528,32031.0
2020-11-04 13:45:00,122.97,123.13,122.86,122.92,54569.0,122.5778,122.7373,122.4682,122.528,54569.0
2020-11-04 13:50:00,122.89,123.21,122.75,123.12,50382.0,122.4981,122.8171,122.3585,122.7273,50382.0
2020-11-04 13:55:00,123.11,123.22,122.92,123.05,25136.0,122.7174,122.827,122.528,122.6576,25136.0
2020-11-04 14:00:00,123.09,123.35,123.0,123.18,48904.0,122.6974,122.9566,122.6077,122.7872,48904.0
2020-11-04 14:05:00,123.23,123.27,122.96,122.96,36368.0,122.837,122.8769,122.5679,122.5679,36368.0
2020-11-04 14:10:00,123.01,123.2,123.01,123.15,44661.0,122.6177,122.8071,122.6177,122.7572,44661.0
2020-11-04 14:15:00,123.16,123.17,122.92,122.98,22254.0,122.7672,122.7772,122.528,122.5878,22254.0
2020-11-04 14:20:00,122.97,123.25,122.93,123.05,31341.0,122.5778,122.8569,122.538,122.6576,31341.0
2020-11-04 14:25:00,123.06,123.06,122.68,122.71,35131.0,122.6675,122.6675,122.2887,122.3187,35131.0
2020-11-04 14:30:00,122.75,122.83,122.25,122.35,60228.0,122.3585,122.4383,121.8601,121.9598,60228.0
2020-11-04 14:35:00,122.34,122.63,122.3,122.5,51288.0,121.9498,122.2389,121.91,122.1093,51288.0
2020-11-04 14:40:00,122.48,122.53,122.05,122.08,73615.0,122.0894,122.1392,121.6608,121.6907,73615.0
2020-11-04 14:45:00,122.13,122.61,122.05,122.32,42773.0,121.7405,122.219,121.6608,121.9299,42773.0
2020-11-04 14:50:00,122.36,122.64,122.36,122.59,42405.0,121.9698,122.2489,121.9698,122.199,42405.0
2020-11-04 14:55:00,122.59,122.62,122.35,122.44,50901.0,122.199,122.2289,121.9598,122.0495,50901.0
2020-11-04 15:00:00,122.45,122.69,122.15,122.25,56178.0,122.0595,122.2987,121.7604,121.8601,56178.0
2020-11-04 15:05:00,122.23,122.48,122.0,122.42,125443.0,121.8402,122.0894,121.6109,122.0296,125443.0
2020-11-04 15:10:00,122.38,122.44,122.24,122.44,40751.0,121.9897,122.0495,121.8502,122.0495,40751.0
2020-11-04 15:15:00,122.4,122.41,121.95,121.97,44898.0,122.0096,122.0196,121.5611,121.581,44898.0
2020-11-04 15:20:00,121.97,122.21,121.95,122.19,57933.0,121.581,121.8202,121.5611,121.8003,57933.0
2020-11-04 15:25:00,122.21,122.42,122.01,122.12,90655.0,121.8202,122.0296,121.6209,121.7305,90655.0
2020-11-04 15:30:00,122.12,122.34,121.98,122.28,102720.0,121.7305,121.9498,121.591,121.89,102720.0
2020-11-04 15:35:00,122.26,122.8,122.26,122.65,187112.0,121.8701,122.4084,121.8701,122.2588,187112.0
2020-11-04 15:40:00,122.64,122.65,122.19,122.34,98339.0,122.2489,122.2588,121.8003,121.9498,98339.0
2020-11-04 15:45:00,122.31,123.0,122.3,123.0,256838.0,121.9199,122.6077,121.91,122.6077,256838.0
2020-11-04 15:50:00,122.98,123.39,122.96,123.34,300212.0,122.5878,122.9965,122.5679,122.9466,300212.0
2020-11-04 15:55:00,123.32,123.34,122.81,122.99,547691.0,122.9267,122.9466,122.4183,122.5978,547691.0
2020-11-05 09:30:00,123.87,124.02,122.2,122.43,202970.0,123.475,123.6245,121.8103,122.0395,202970.0
2020-11-05 09:35:00,122.43,122.94,122.3,122.69,130836.0,122.0395,122.5479,121.91,122.2987,130836.0
2020-11-05 09:40:00,122.69,122.69,122.13,122.25,77143.0,122.2987,122.2987,121.7405,121.8601,77143.0
2020-11-05 09:45:00,122.12,122.33,121.66,121.73,75778.0,121.7305,121.9399,121.272,121.3418,75778.0
2020-11-05 09:50:00,121.73,122.24,121.52,121.95,143169.0,121.3418,121.8502,121.1324,121.5611,143169.0
2020-11-05 09:55:00,121.96,122.07,121.28,121.31,81055.0,121.571,121.6807,120.8932,120.9231,81055.0
2020-11-05 10:00:00,121.38,121.71,121.27,121.54,62563.0,120.9929,121.3218,120.8832,121.1524,62563.0
2020-11-05 10:05:00,121.51,121.64,121.17,121.58,112650.0,121.1225,121.2521,120.7836,121.1923,112650.0
2020-11-05 10:10:00,121.59,121.79,121.07,121.07,85643.0,121.2022,121.4016,120.6839,120.6839,85643.0
2020-11-05 10:15:00,121.1,121.83,121.04,121.81,288949.0,120.7138,121.4415,120.654,121.4215,288949.0
2020-11-05 10:20:00,121.83,122.07,121.78,121.95,117436.0,121.4415,121.6807,121.3916,121.5611,117436.0
2020-11-05 10:25:00,121.96,122.0,121.63,121.96,69948.0,121.571,121.6109,121.2421,121.571,69948.0
2020-11-05 10:30:00,121.91,122.44,121.86,122.36,200396.0,121.5212,122.0495,121.4714,121.9698,200396.0
2020-11-05 10:35:00,122.28,122.45,121.93,121.98,96643.0,121.89,122.0595,121.5411,121.591,96643.0
2020-11-05 10:40:00,121.98,122.33,121.93,122.3,66776.0,121.591,121.9399,121.5411,121.91,66776.0
2020-11-05 10:45:00,122.27,122.6,122.12,122.54,76008.0,121.8801,122.209,121.7305,122.1492,76008.0
2020-11-05 10:50:00,122.56,122.73,122.43,122.59,43846.0,122.1691,122.3386,122.0395,122.199,43846.0
2020-11-05 10:55:00,122.54,122.85,122.53,122.82,39443.0,122.1492,122.4582,122.1392,122.4283,39443.0
2020-11-05 11:00:00,122.83,123.31,122.8,123.15,141189.0,122.4383,122.9167,122.4084,122.7572,141189.0
2020-11-05 11:05:00,123.12,123.14,122.92,123.06,25863.0,122.7273,122.7473,122.528,122.6675,25863.0
2020-11-05 11:10:00,123.04,123.24,122.86,123.16,31238.0,122.6476,122.847,122.4682,122.7672,31238.0
2020-11-05 11:15:00,123.12,123.15,122.9,123.03,38726.0,122.7273,122.7572,122.508,122.6376,38726.0
2020-11-05 11:20:00,123.07,123.22,122.94,123.11,43993.0,122.6775,122.827,122.5479,122.7174,43993.0
2020-11-05 11:25:00,123.05,123.19,122.84,122.98,86644.0,122.6576,122.7971,122.4482,122.5878,86644.0
2020-11-05 11:30:00,123.0,123.11,122.68,122.88,15711.0,122.6077,122.7174,122.2887,122.4881,15711.0
2020-11-05 11:35:00,122.87,122.96,122.84,122.9,32219.0,122.4781,122.5679,122.4482,122.508,32219.0
2020-11-05 11:40:00,122.92,123.28,122.87,123.21,56528.0,122.528,122.8868,122.4781,122.8171,56528.0
2020-11-05 11:45:00,123.16,123.27,123.16,123.23,55978.0,122.7672,122.8769,122.7672,122.837,55978.0
2020-11-05 11:50:00,123.2,123.43,123.2,123.42,73925.0,122.8071,123.0364,122.8071,123.0264,73925.0
2020-11-05 11:55:00,123.43,123.44,123.15,123.21,56744.0,123.0364,123.0463,122.7572,122.8171,56744.0
2020-11-05 12:00:00,123.22,123.39,123.2,123.28,24819.0,122.827,122.9965,122.8071,122.8868,24819.0
2020-11-05 12:05:00,123.25,123.41,123.18,123.35,317640.0,122.8569,123.0164,122.7872,122.9566,317640.0
2020-11-05 12:10:00,123.34,123.54,123.17,123.53,71099.0,122.9466,123.146,122.7772,123.136,71099.0
2020-11-05 12:15:00,123.55,123.75,123.4,123.69,120698.0,123.156,123.3553,123.0065,123.2955,120698.0
2020-11-05 12:20:00,123.72,123.77,123.53,123.72,81709.0,123.3254,123.3753,123.136,123.3254,81709.0
2020-11-05 12:25:00,123.73,123.83,123.68,123.73,231632.0,123.3354,123.4351,123.2856,123.3354,231632.0
2020-11-05 12:30:00,123.76,123.79,123.45,123.49,68784.0,123.3653,123.3952,123.0563,123.0962,68784.0
2020-11-05 12:35:00,123.44,123.52,123.41,123.46,20269.0,123.0463,123.1261,123.0164,123.0663,20269.0
2020-11-05 12:40:00,123.46,123.47,123.37,123.4,35012.0,123.0663,123.0762,122.9765,123.0065,35012.0
2020-11-05 12:45:00,123.42,123.56,123.42,123.56,40587.0,123.0264,123.1659,123.0264,123.1659,40587.0
2020-11-05 12:50:00,123.58,123.8,123.51,123.7,48610.0,123.1859,123.4052,123.1161,123.3055,48610.0
2020-11-05 12:55:00,123.67,123.77,123.62,123.62,38791.0,123.2756,123.3753,123.2258,123.2258,38791.0
2020-11-05 13:00:00,123.66,123.72,123.62,123.65,16001.0,123.2656,123.3254,123.2258,123.2557,16001.0
2020-11-05 13:05:00,123.65,123.66,123.37,123.39,23275.0,123.2557,123.2656,122.9765,122.9965,23275.0
2020-11-05 13:10:00,123.39,123.48,123.11,123.11,66462.0,122.9965,123.0862,122.7174,122.7174,66462.0
2020-11-05 13:15:00,123.05,123.12,122.92,123.02,10073.0,122.6576,122.7273,122.528,122.6277,10073.0
2020-11-05 13:20:00,122.99,123.0,122.81,122.84,11101.0,122.5978,122.6077,122.4183,122.4482,11101.0
2020-11-05 13:25:00,122.82,122.96,122.7,122.89,16252.0,122.4283,122.5679,122.3087,122.4981,16252.0
2020-11-05 13:30:00,122.9,122.9,122.61,122.66,22694.0,122.508,122.508,122.219,122.2688,22694.0
2020-11-05 13:35:00,122.68,122.77,122.62,122.67,23741.0,122.2887,122.3785,122.2289,122.2788,23741.0
2020-11-05 13:40:00,122.67,122.7,122.44,122.59,37749.0,122.2788,122.3087,122.0495,122.199,37749.0
2020-11-05 13:45:00,122.58,122.78,122.58,122.64,76741.0,122.1891,122.3884,122.1891,122.2489,76741.0
2020-11-05 13:50:00,122.64,122.73,122.5,122.5,36201.0,122.2489,122.3386,122.1093,122.1093,36201.0
2020-11-05 13:55:00,122.48,122.74,122.45,122.59,14872.0,122.0894,122.3486,122.0595,122.199,14872.0
2020-11-05 14:00:00,122.63,122.72,122.57,122.68,5182.0,122.2389,122.3286,122.1791,122.2887,5182.0
2020-11-05 14:05:00,122.73,122.75,122.41,122.47,5839.0,122.3386,122.3585,122.0196,122.0794,5839.0
2020-11-05 14:10:00,122.41,122.8,122.41,122.76,13863.0,122.0196,122.4084,122.0196,122.3685,13863.0
2020-11-05 14:15:00,122.79,122.9,122.74,122.83,53439.0,122.3984,122.508,122.3486,122.4383,53439.0
2020-11-05 14:20:00,122.81,122.85,122.66,122.66,5410.0,122.4183,122.4582,122.2688,122.2688,5410.0
2020-11-05 14:25:00,122.64,122.8,122.61,122.78,5102.0,122.2489,122.4084,122.219,122.3884,5102.0
2020-11-05 14:30:00,122.78,122.87,122.61,122.69,9629.0,122.3884,122.4781,122.219,122.2987,9629.0
2020-11-05 14:35:00,122.73,122.9,122.66,122.74,40942.0,122.3386,122.508,122.2688,122.3486,40942.0
2020-11-05 14:40:00,122.77,123.09,122.72,123.03,29048.0,122.3785,122.6974,122.3286,122.6376,29048.0
2020-11-05 14:45:00,123.01,123.1,122.9,123.0,44987.0,122.6177,122.7074,122.508,122.6077,44987.0
2020-11-05 14:50:00,122.98,123.07,122.79,122.85,31041.0,122.5878,122.6775,122.3984,122.4582,31041.0
2020-11-05 14:55:00,122.81,122.99,122.6,122.94,37807.0,122.4183,122.5978,122.209,122.5479,37807.0
2020-11-05 15:00:00,122.89,126.0,122.89,123.46,307309.0,122.4981,125.5982,122.4981,123.0663,307309.0
2020-11-05 15:05:00,123.48,123.52,123.05,123.19,103815.0,123.0862,123.1261,122.6576,122.7971,103815.0
2020-11-05 15:10:00,123.2,123.26,123.0,123.03,52970.0,122.8071,122.8669,122.6077,122.6376,52970.0
2020-11-05 15:15:00,123.0,123.12,122.99,122.99,34335.0,122.6077,122.7273,122.5978,122.5978,34335.0
2020-11-05 15:20:00,123.01,123.13,122.89,122.9,19606.0,122.6177,122.7373,122.4981,122.508,19606.0
2020-11-05 15:25:00,122.89,123.01,122.79,122.96,48504.0,122.4981,122.6177,122.3984,122.5679,48504.0
2020-11-05 15:30:00,122.95,123.1,122.9,122.98,44262.0,122.5579,122.7074,122.508,122.5878,44262.0
2020-11-05 15:35:00,122.97,123.08,122.72,122.75,70394.0,122.5778,122.6875,122.3286,122.3585,70394.0
2020-11-05 15:40:00,122.77,122.97,122.58,122.63,53043.0,122.3785,122.5778,122.1891,122.2389,53043.0
2020-11-05 15:45:00,122.61,122.97,122.61,122.96,56591.0,122.219,122.5778,122.219,122.5679,56591.0
2020-11-05 15:50:00,122.91,123.13,122.88,123.11,42757.0,122.518,122.7373,122.4881,122.7174,42757.0
2020-11-05 15:55:00,123.1,123.1,122.77,122.89,129217.0,122.7074,122.7074,122.3785,122.4981,129217.0
2020-11-06 09:30:00,121.79,121.95,120.69,121.61,100979.0,121.4016,121.5611,120.3051,121.2222,100979.0
2020-11-06 09:35:00,121.3,121.34,120.56,120.56,47171.0,120.9131,120.953,120.1755,120.1755,47171.0
2020-11-06 09:40:00,120.57,121.0,120.57,120.79,59020.0,120.1855,120.6141,120.1855,120.4048,59020.0
2020-11-06 09:45:00,120.86,120.87,120.4,120.75,42984.0,120.4746,120.4845,120.016,120.3649,42984.0
2020-11-06 09:50:00,120.73,121.0,120.48,120.77,232359.0,120.345,120.6141,120.0958,120.3848,232359.0
2020-11-06 09:55:00,120.79,121.22,120.78,121.11,171911.0,120.4048,120.8334,120.3948,120.7238,171911.0
2020-11-06 10:00:00,121.07,121.2,120.62,120.78,84787.0,120.6839,120.8135,120.2353,120.3948,84787.0
2020-11-06 10:05:00,120.77,121.03,120.73,120.99,82188.0,120.3848,120.644,120.345,120.6041,82188.0
2020-11-06 10:10:00,120.98,121.02,120.67,120.79,38229.0,120.5942,120.634,120.2852,120.4048,38229.0
2020-11-06 10:15:00,120.78,121.04,120.73,120.97,59552.0,120.3948,120.654,120.345,120.5842,59552.0
2020-11-06 10:20:00,120.93,121.01,120.8,120.96,44998.0,120.5443,120.6241,120.4147,120.5742,44998.0
2020-11-06 10:25:00,120.98,121.05,120.88,120.97,74827.0,120.5942,120.6639,120.4945,120.5842,74827.0
2020-11-06 10:30:00,120.98,121.44,120.96,121.43,70672.0,120.5942,121.0527,120.5742,121.0427,70672.0
2020-11-06 10:35:00,121.43,121.54,121.23,121.25,18225.0,121.0427,121.1524,120.8434,120.8633,18225.0
2020-11-06 10:40:00,121.29,121.32,121.11,121.17,20292.0,120.9032,120.9331,120.7238,120.7836,20292.0
2020-11-06 10:45:00,121.18,121.24,120.72,120.81,24030.0,120.7935,120.8533,120.335,120.4247,24030.0
2020-11-06 10:50:00,120.78,121.09,120.64,121.07,40289.0,120.3948,120.7038,120.2553,120.6839,40289.0
2020-11-06 10:55:00,121.04,121.24,120.66,120.89,30294.0,120.654,120.8533,120.2752,120.5045,30294.0
2020-11-06 11:00:00,120.99,121.5,120.99,121.36,26929.0,120.6041,121.1125,120.6041,120.973,26929.0
2020-11-06 11:05:00,121.4,121.4,121.13,121.34,20025.0,121.0128,121.0128,120.7437,120.953,20025.0
2020-11-06 11:10:00,121.32,121.38,120.81,120.88,37057.0,120.9331,120.9929,120.4247,120.4945,37057.0
2020-11-06 11:15:00,120.79,120.92,120.62,120.88,30695.0,120.4048,120.5344,120.2353,120.4945,30695.0
2020-11-06 11:20:00,120.9,120.95,120.61,120.68,32966.0,120.5144,120.5643,120.2254,120.2951,32966.0
2020-11-06 11:25:00,120.69,120.97,120.69,120.97,21866.0,120.3051,120.5842,120.3051,120.5842,21866.0
2020-11-06 11:30:00,120.99,121.04,120.75,120.9,16207.0,120.6041,120.654,120.3649,120.5144,16207.0
2020-11-06 11:35:00,120.88,121.01,120.74,120.76,13712.0,120.4945,120.6241,120.3549,120.3749,13712.0
2020-11-06 11:40:00,120.79,120.94,120.6,120.63,17792.0,120.4048,120.5543,120.2154,120.2453,17792.0
2020-11-06 11:45:00,120.62,121.01,120.5,120.91,54969.0,120.2353,120.6241,120.1157,120.5244,54969.0
2020-11-06 11:50:00,120.95,121.0,120.85,120.85,14490.0,120.5643,120.6141,120.4646,120.4646,14490.0
2020-11-06 11:55:00,120.82,120.82,120.53,120.55,14485.0,120.4347,120.4347,120.1456,120.1655,14485.0
2020-11-06 12:00:00,120.51,120.67,120.44,120.53,37874.0,120.1257,120.2852,120.0559,120.1456,37874.0
2020-11-06 12:05:00,120.53,120.6,120.42,120.6,34900.0,120.1456,120.2154,120.036,120.2154,34900.0
2020-11-06 12:10:00,120.6,120.67,120.39,120.43,33213.0,120.2154,120.2852,120.0061,120.0459,33213.0
2020-11-06 12:15:00,120.41,120.55,120.28,120.5,26357.0,120.026,120.1655,119.8964,120.1157,26357.0
2020-11-06 12:20:00,120.51,120.58,120.42,120.54,19456.0,120.1257,120.1954,120.036,120.1556,19456.0
2020-11-06 12:25:00,120.52,120.58,120.31,120.44,20801.0,120.1356,120.1954,119.9263,120.0559,20801.0
2020-11-06 12:30:00,120.47,120.55,120.42,120.48,14021.0,120.0858,120.1655,120.036,120.0958,14021.0
2020-11-06 12:35:00,120.44,120.62,120.34,120.59,24479.0,120.0559,120.2353,119.9562,120.2054,24479.0
2020-11-06 12:40:00,120.55,120.72,120.53,120.64,15301.0,120.1655,120.335,120.1456,120.2553,15301.0
2020-11-06 12:45:00,120.57,120.6,120.45,120.5,12749.0,120.1855,120.2154,120.0659,120.1157,12749.0
2020-11-06 12:50:00,120.49,120.6,120.39,120.39,11620.0,120.1057,120.2154,120.0061,120.0061,11620.0
2020-11-06 12:55:00,120.43,120.5,120.4,120.43,7995.0,120.0459,120.1157,120.016,120.0459,7995.0
2020-11-06 13:00:00,120.42,120.59,120.35,120.55,21492.0,120.036,120.2054,119.9662,120.1655,21492.0
2020-11-06 13:05:00,120.55,120.55,120.4,120.45,8209.0,120.1655,120.1655,120.016,120.0659,8209.0
2020-11-06 13:10:00,120.46,120.71,120.45,120.66,11976.0,120.0758,120.325,120.0659,120.2752,11976.0
2020-11-06 13:15:00,120.68,120.68,120.42,120.47,38348.0,120.2951,120.2951,120.036,120.0858,38348.0
2020-11-06 13:20:00,120.44,120.51,120.34,120.5,7843.0,120.0559,120.1257,119.9562,120.1157,7843.0
2020-11-06 13:25:00,120.52,120.61,120.39,120.43,20969.0,120.1356,120.2254,120.0061,120.0459,20969.0
2020-11-06 13:30:00,120.39,120.42,120.31,120.37,13002.0,120.0061,120.036,119.9263,119.9861,13002.0
2020-11-06 13:35:00,120.38,120.53,120.38,120.53,13423.0,119.9961,120.1456,119.9961,120.1456,13423.0
2020-11-06 13:40:00,120.52,120.61,120.51,120.6,22715.0,120.1356,120.2254,120.1257,120.2154,22715.0
2020-11-06 13:45:00,120.61,120.62,120.43,120.53,20840.0,120.2254,120.2353,120.0459,120.1456,20840.0
2020-11-06 13:50:00,120.55,120.56,120.29,120.33,20181.0,120.1655,120.1755,119.9064,119.9462,20181.0
2020-11-06 13:55:00,120.33,120.35,120.24,120.27,21248.0,119.9462,119.9662,119.8565,119.8864,21248.0
2020-11-06 14:00:00,120.3,120.43,120.15,120.2,34222.0,119.9163,120.0459,119.7668,119.8167,34222.0
2020-11-06 14:05:00,120.21,120.46,120.2,120.39,25009.0,119.8266,120.0758,119.8167,120.0061,25009.0
2020-11-06 14:10:00,120.37,120.58,120.32,120.51,31615.0,119.9861,120.1954,119.9363,120.1257,31615.0
2020-11-06 14:15:00,120.52,120.7,120.49,120.6,17917.0,120.1356,120.3151,120.1057,120.2154,17917.0
2020-11-06 14:20:00,120.57,120.6,120.42,120.44,24419.0,120.1855,120.2154,120.036,120.0559,24419.0
2020-11-06 14:25:00,120.43,120.55,120.36,120.47,18213.0,120.0459,120.1655,119.9761,120.0858,18213.0
2020-11-06 14:30:00,120.49,120.59,120.45,120.49,17311.0,120.1057,120.2054,120.0659,120.1057,17311.0
2020-11-06 14:35:00,120.48,120.54,120.39,120.44,32589.0,120.0958,120.1556,120.0061,120.0559,32589.0
2020-11-06 14:40:00,120.43,120.48,120.2,120.32,27575.0,120.0459,120.0958,119.8167,119.9363,27575.0
2020-11-06 14:45:00,120.32,120.38,120.13,120.31,31759.0,119.9363,119.9961,119.7469,119.9263,31759.0
2020-11-06 14:50:00,120.32,120.49,120.32,120.39,25235.0,119.9363,120.1057,119.9363,120.0061,25235.0
2020-11-06 14:55:00,120.38,120.49,120.34,120.45,18497.0,119.9961,120.1057,119.9562,120.0659,18497.0
2020-11-06 15:00:00,120.45,120.52,120.22,120.36,51001.0,120.0659,120.1356,119.8366,119.9761,51001.0
2020-11-06 15:05:00,120.34,120.43,120.26,120.4,21849.0,119.9562,120.0459,119.8765,120.016,21849.0
2020-11-06 15:10:00,120.34,120.42,120.22,120.25,34118.0,119.9562,120.036,119.8366,119.8665,34118.0
2020-11-06 15:15:00,120.24,120.36,119.32,119.64,212997.0,119.8565,119.9761,118.9395,119.2584,212997.0
2020-11-06 15:20:00,119.65,119.75,119.09,119.3,279545.0,119.2684,119.3681,118.7102,118.9195,279545.0
2020-11-06 15:25:00,119.25,119.59,119.11,119.43,111349.0,118.8697,119.2086,118.7301,119.0491,111349.0
2020-11-06 15:30:00,119.46,119.59,119.17,119.59,69036.0,119.079,119.2086,118.7899,119.2086,69036.0
2020-11-06 15:35:00,119.57,120.05,119.57,119.83,295930.0,119.1887,119.6671,119.1887,119.4478,295930.0
2020-11-06 15:40:00,119.83,120.17,119.82,120.17,154825.0,119.4478,119.7868,119.4379,119.7868,154825.0
2020-11-06 15:45:00,120.17,120.29,120.01,120.29,112318.0,119.7868,119.9064,119.6273,119.9064,112318.0
2020-11-06 15:50:00,120.29,120.3,119.9,119.96,163744.0,119.9064,119.9163,119.5176,119.5774,163744.0
2020-11-06 15:55:00,119.96,120.02,119.8,119.9,159904.0,119.5774,119.6372,119.4179,119.5176,159904.0
2020-11-09 09:30:00,124.09,124.48,120.71,121.07,253420.0,123.6943,124.083,120.325,120.6839,253420.0
2020-11-09 09:35:00,120.88,120.9,119.99,120.5,198554.0,120.4945,120.5144,119.6073,120.1157,198554.0
2020-11-09 09:40:00,120.57,121.0,120.2,121.0,148396.0,120.1855,120.6141,119.8167,120.6141,148396.0
2020-11-09 09:45:00,121.02,122.4,120.99,122.4,194400.0,120.634,122.0096,120.6041,122.0096,194400.0
2020-11-09 09:50:00,122.34,122.7,121.96,122.28,79532.0,121.9498,122.3087,121.571,121.89,79532.0
2020-11-09 09:55:00,122.09,122.42,121.96,121.98,110109.0,121.7006,122.0296,121.571,121.591,110109.0
2020-11-09 10:00:00,121.98,122.2,121.59,122.07,61721.0,121.591,121.8103,121.2022,121.6807,61721.0
2020-11-09 10:05:00,122.19,122.54,122.09,122.54,27508.0,121.8003,122.1492,121.7006,122.1492,27508.0
2020-11-09 10:10:00,122.5,122.5,122.0,122.29,19643.0,122.1093,122.1093,121.6109,121.9,19643.0
2020-11-09 10:15:00,122.31,122.56,122.02,122.31,29418.0,121.9199,122.1691,121.6309,121.9199,29418.0
2020-11-09 10:20:00,122.31,122.34,121.73,122.03,53058.0,121.9199,121.9498,121.3418,121.6408,53058.0
2020-11-09 10:25:00,122.04,122.24,121.91,122.02,31527.0,121.6508,121.8502,121.5212,121.6309,31527.0
2020-11-09 10:30:00,122.02,122.22,121.6,121.69,28392.0,121.6309,121.8302,121.2122,121.3019,28392.0
2020-11-09 10:35:00,121.65,122.1,121.56,122.1,16370.0,121.262,121.7106,121.1723,121.7106,16370.0
2020-11-09 10:40:00,122.13,122.53,122.03,122.39,69801.0,121.7405,122.1392,121.6408,121.9997,69801.0
2020-11-09 10:45:00,122.35,122.49,122.09,122.24,52944.0,121.9598,122.0994,121.7006,121.8502,52944.0
2020-11-09 10:50:00,122.2,122.77,122.2,122.67,23661.0,121.8103,122.3785,121.8103,122.2788,23661.0
2020-11-09 10:55:00,122.67,123.09,122.54,122.91,28474.0,122.2788,122.6974,122.1492,122.518,28474.0
2020-11-09 11:00:00,122.9,123.06,122.26,122.28,32583.0,122.508,122.6675,121.8701,121.89,32583.0
2020-11-09 11:05:00,122.31,122.4,121.68,121.76,48369.0,121.9199,122.0096,121.2919,121.3717,48369.0
2020-11-09 11:10:00,121.75,122.0,121.42,121.86,36864.0,121.3617,121.6109,121.0328,121.4714,36864.0
2020-11-09 11:15:00,121.82,122.08,121.66,122.05,13614.0,121.4315,121.6907,121.272,121.6608,13614.0
2020-11-09 11:20:00,122.05,122.19,121.79,122.02,10235.0,121.6608,121.8003,121.4016,121.6309,10235.0
2020-11-09 11:25:00,122.0,122.07,121.74,121.94,25799.0,121.6109,121.6807,121.3517,121.5511,25799.0
2020-11-09 11:30:00,121.93,121.94,121.51,121.61,40509.0,121.5411,121.5511,121.1225,121.2222,40509.0
2020-11-09 11:35:00,121.63,121.74,121.22,121.22,25064.0,121.2421,121.3517,120.8334,120.8334,25064.0
2020-11-09 11:40:00,121.22,121.24,120.96,121.09,33235.0,120.8334,120.8533,120.5742,120.7038,33235.0
2020-11-09 11:45:00,121.1,121.1,120.57,120.58,166967.0,120.7138,120.7138,120.1855,120.1954,166967.0
2020-11-09 11:50:00,120.6,120.7,120.4,120.67,84207.0,120.2154,120.3151,120.016,120.2852,84207.0
2020-11-09 11:55:00,120.68,120.7,120.55,120.7,13004.0,120.2951,120.3151,120.1655,120.3151,13004.0
2020-11-09 12:00:00,120.78,120.93,120.63,120.79,16176.0,120.3948,120.5443,120.2453,120.4048,16176.0
2020-11-09 12:05:00,120.8,121.01,120.68,120.97,25995.0,120.4147,120.6241,120.2951,120.5842,25995.0
2020-11-09 12:10:00,120.9,120.96,120.74,120.94,10044.0,120.5144,120.5742,120.3549,120.5543,10044.0
2020-11-09 12:15:00,120.97,121.06,120.89,120.94,25532.0,120.5842,120.6739,120.5045,120.5543,25532.0
2020-11-09 12:20:00,120.94,121.25,120.93,121.16,43645.0,120.5543,120.8633,120.5443,120.7736,43645.0
2020-11-09 12:25:00,121.14,121.46,121.07,121.3,22070.0,120.7537,121.0726,120.6839,120.9131,22070.0
2020-11-09 12:30:00,121.35,121.83,121.27,121.83,38147.0,120.963,121.4415,120.8832,121.4415,38147.0
2020-11-09 12:35:00,121.82,122.06,121.66,122.0,46794.0,121.4315,121.6707,121.272,121.6109,46794.0
2020-11-09 12:40:00,121.99,122.16,121.88,122.16,25781.0,121.6009,121.7704,121.4913,121.7704,25781.0
2020-11-09 12:45:00,122.15,122.35,121.9,122.05,48959.0,121.7604,121.9598,121.5112,121.6608,48959.0
2020-11-09 12:50:00,122.05,122.36,122.03,122.23,45764.0,121.6608,121.9698,121.6408,121.8402,45764.0
2020-11-09 12:55:00,122.23,122.54,122.14,122.46,36711.0,121.8402,122.1492,121.7505,122.0695,36711.0
2020-11-09 13:00:00,122.41,122.61,122.27,122.34,24960.0,122.0196,122.219,121.8801,121.9498,24960.0
2020-11-09 13:05:00,122.36,122.73,122.36,122.71,52594.0,121.9698,122.3386,121.9698,122.3187,52594.0
2020-11-09 13:10:00,122.69,122.81,122.38,122.39,15702.0,122.2987,122.4183,121.9897,121.9997,15702.0
2020-11-09 13:15:00,122.38,122.48,122.25,122.4,40385.0,121.9897,122.0894,121.8601,122.0096,40385.0
2020-11-09 13:20:00,122.37,122.55,122.35,122.52,14285.0,121.9797,122.1592,121.9598,122.1293,14285.0
2020-11-09 13:25:00,122.53,122.54,122.25,122.37,10590.0,122.1392,122.1492,121.8601,121.9797,10590.0
2020-11-09 13:30:00,122.35,122.45,122.29,122.41,12092.0,121.9598,122.0595,121.9,122.0196,12092.0
2020-11-09 13:35:00,122.4,122.59,122.38,122.42,17205.0,122.0096,122.199,121.9897,122.0296,17205.0
2020-11-09 13:40:00,122.37,122.38,121.91,121.92,28943.0,121.9797,121.9897,121.5212,121.5312,28943.0
2020-11-09 13:45:00,121.92,122.37,121.88,122.32,29232.0,121.5312,121.9797,121.4913,121.9299,29232.0
2020-11-09 13:50:00,122.29,122.44,122.13,122.25,21459.0,121.9,122.0495,121.7405,121.8601,21459.0
2020-11-09 13:55:00,122.24,122.55,122.15,122.47,55989.0,121.8502,122.1592,121.7604,122.0794,55989.0
2020-11-09 14:00:00,122.46,122.48,122.14,122.22,32283.0,122.0695,122.0894,121.7505,121.8302,32283.0
2020-11-09 14:05:00,122.21,122.34,121.98,122.04,37330.0,121.8202,121.9498,121.591,121.6508,37330.0
2020-11-09 14:10:00,122.02,122.07,121.89,121.98,39174.0,121.6309,121.6807,121.5013,121.591,39174.0
2020-11-09 14:15:00,121.95,122.13,121.84,122.04,27556.0,121.5611,121.7405,121.4514,121.6508,27556.0
2020-11-09 14:20:00,122.02,122.04,121.58,121.58,20965.0,121.6309,121.6508,121.1923,121.1923,20965.0
2020-11-09 14:25:00,121.57,121.88,121.55,121.6,62573.0,121.1823,121.4913,121.1624,121.2122,62573.0
2020-11-09 14:30:00,121.6,121.61,121.43,121.47,57248.0,121.2122,121.2222,121.0427,121.0826,57248.0
2020-11-09 14:35:00,121.45,121.73,121.42,121.69,14547.0,121.0627,121.3418,121.0328,121.3019,14547.0
2020-11-09 14:40:00,121.62,121.78,121.52,121.72,17747.0,121.2321,121.3916,121.1324,121.3318,17747.0
2020-11-09 14:45:00,121.63,121.89,121.6,121.87,56371.0,121.2421,121.5013,121.2122,121.4813,56371.0
2020-11-09 14:50:00,121.88,121.93,121.67,121.78,33253.0,121.4913,121.5411,121.282,121.3916,33253.0
2020-11-09 14:55:00,121.8,121.9,121.72,121.82,23175.0,121.4116,121.5112,121.3318,121.4315,23175.0
2020-11-09 15:00:00,121.82,122.31,121.74,122.3,73959.0,121.4315,121.9199,121.3517,121.91,73959.0
2020-11-09 15:05:00,122.28,122.37,122.16,122.24,38968.0,121.89,121.9797,121.7704,121.8502,38968.0
2020-11-09 15:10:00,122.24,122.34,122.14,122.24,59937.0,121.8502,121.9498,121.7505,121.8502,59937.0
2020-11-09 15:15:00,122.27,122.31,121.92,121.92,134175.0,121.8801,121.9199,121.5312,121.5312,134175.0
2020-11-09 15:20:00,121.93,121.94,121.52,121.57,42451.0,121.5411,121.5511,121.1324,121.1823,42451.0
2020-11-09 15:25:00,121.55,121.61,121.2,121.24,86557.0,121.1624,121.2222,120.8135,120.8533,86557.0
2020-11-09 15:30:00,121.27,121.63,121.27,121.37,41678.0,120.8832,121.2421,120.8832,120.9829,41678.0
2020-11-09 15:35:00,121.38,121.55,121.29,121.54,61651.0,120.9929,121.1624,120.9032,121.1524,61651.0
2020-11-09 15:40:00,121.53,121.6,121.16,121.33,81807.0,121.1424,121.2122,120.7736,120.9431,81807.0
2020-11-09 15:45:00,121.35,121.41,121.21,121.3,111467.0,120.963,121.0228,120.8234,120.9131,111467.0
2020-11-09 15:50:00,121.31,121.31,120.87,120.88,141038.0,120.9231,120.9231,120.4845,120.4945,141038.0
2020-11-09 15:55:00,120.87,120.88,120.31,120.31,325957.0,120.4845,120.4945,119.9263,119.9263,325957.0
2020-11-10 09:30:00,120.37,120.82,119.52,119.91,85907.0,119.9861,120.4347,119.1388,119.5276,85907.0
2020-11-10 09:35:00,119.57,120.29,119.08,119.7,69480.0,119.1887,119.9064,118.7002,119.3183,69480.0
2020-11-10 09:40:00,119.45,119.58,118.86,118.9,52044.0,119.0691,119.1986,118.4809,118.5208,52044.0
2020-11-10 09:45:00,118.96,119.58,118.89,119.5,108044.0,118.5806,119.1986,118.5108,119.1189,108044.0
2020-11-10 09:50:00,119.45,119.93,119.1,119.12,65165.0,119.0691,119.5475,118.7202,118.7401,65165.0
2020-11-10 09:55:00,119.12,119.54,118.98,119.52,138744.0,118.7401,119.1588,118.6005,119.1388,138744.0
2020-11-10 10:00:00,119.49,119.7,119.11,119.64,159050.0,119.1089,119.3183,118.7301,119.2584,159050.0
2020-11-10 10:05:00,119.64,119.64,119.19,119.54,101518.0,119.2584,119.2584,118.8099,119.1588,101518.0
2020-11-10 10:10:00,119.55,120.21,119.54,120.0,240828.0,119.1687,119.8266,119.1588,119.6173,240828.0
2020-11-10 10:15:00,119.97,120.03,119.74,119.97,36280.0,119.5874,119.6472,119.3581,119.5874,36280.0
2020-11-10 10:20:00,119.91,119.96,119.14,119.33,69149.0,119.5276,119.5774,118.76,118.9494,69149.0
2020-11-10 10:25:00,119.37,119.79,119.34,119.56,111273.0,118.9893,119.408,118.9594,119.1787,111273.0
2020-11-10 10:30:00,119.55,119.94,119.44,119.93,92094.0,119.1687,119.5575,119.0591,119.5475,92094.0
2020-11-10 10:35:00,119.9,120.0,119.21,119.23,46843.0,119.5176,119.6173,118.8298,118.8498,46843.0
2020-11-10 10:40:00,119.26,119.58,119.15,119.56,126737.0,118.8797,119.1986,118.77,119.1787,126737.0
2020-11-10 10:45:00,119.56,119.56,118.87,119.08,122340.0,119.1787,119.1787,118.4909,118.7002,122340.0
2020-11-10 10:50:00,119.05,119.35,118.99,119.2,24378.0,118.6703,118.9694,118.6105,118.8198,24378.0
2020-11-10 10:55:00,119.19,119.29,119.02,119.09,22141.0,118.8099,118.9096,118.6404,118.7102,22141.0
2020-11-10 11:00:00,119.08,119.49,119.07,119.45,41439.0,118.7002,119.1089,118.6903,119.0691,41439.0
2020-11-10 11:05:00,119.5,120.04,119.47,119.89,76691.0,119.1189,119.6572,119.089,119.5076,76691.0
2020-11-10 11:10:00,119.89,120.37,119.89,120.14,239127.0,119.5076,119.9861,119.5076,119.7568,239127.0
2020-11-10 11:15:00,120.15,120.56,120.04,120.43,127012.0,119.7668,120.1755,119.6572,120.0459,127012.0
2020-11-10 11:20:00,120.41,120.55,120.16,120.17,40804.0,120.026,120.1655,119.7768,119.7868,40804.0
2020-11-10 11:25:00,120.22,120.51,120.2,120.46,35078.0,119.8366,120.1257,119.8167,120.0758,35078.0
2020-11-10 11:30:00,120.44,120.64,120.32,120.42,25438.0,120.0559,120.2553,119.9363,120.036,25438.0
2020-11-10 11:35:00,120.4,120.55,120.32,120.51,38045.0,120.016,120.1655,119.9363,120.1257,38045.0
2020-11-10 11:40:00,120.53,120.6,120.35,120.48,39509.0,120.1456,120.2154,119.9662,120.0958,39509.0
2020-11-10 11:45:00,120.47,120.51,120.25,120.25,25478.0,120.0858,120.1257,119.8665,119.8665,25478.0
2020-11-10 11:50:00,120.26,120.26,120.03,120.23,26160.0,119.8765,119.8765,119.6472,119.8466,26160.0
2020-11-10 11:55:00,120.23,120.29,119.92,120.0,26427.0,119.8466,119.9064,119.5376,119.6173,26427.0
2020-11-10 12:00:00,120.03,120.65,120.03,120.52,158561.0,119.6472,120.2652,119.6472,120.1356,158561.0
2020-11-10 12:05:00,120.56,121.11,120.5,120.92,95672.0,120.1755,120.7238,120.1157,120.5344,95672.0
2020-11-10 12:10:00,120.96,121.35,120.93,121.09,96149.0,120.5742,120.963,120.5443,120.7038,96149.0
2020-11-10 12:15:00,121.1,121.11,120.8,121.04,36459.0,120.7138,120.7238,120.4147,120.654,36459.0
2020-11-10 12:20:00,120.99,121.22,120.9,121.05,45736.0,120.6041,120.8334,120.5144,120.6639,45736.0
2020-11-10 12:25:00,121.03,121.14,120.66,120.78,39139.0,120.644,120.7537,120.2752,120.3948,39139.0
2020-11-10 12:30:00,120.78,121.34,120.66,121.31,221858.0,120.3948,120.953,120.2752,120.9231,221858.0
2020-11-10 12:35:00,121.3,121.93,121.14,121.89,215670.0,120.9131,121.5411,120.7537,121.5013,215670.0
2020-11-10 12:40:00,121.83,122.1,121.77,121.88,56234.0,121.4415,121.7106,121.3817,121.4913,56234.0
2020-11-10 12:45:00,121.9,122.4,121.9,122.3,213889.0,121.5112,122.0096,121.5112,121.91,213889.0
2020-11-10 12:50:00,122.28,122.3,122.14,122.16,65080.0,121.89,121.91,121.7505,121.7704,65080.0
2020-11-10 12:55:00,122.16,122.26,121.68,121.68,96984.0,121.7704,121.8701,121.2919,121.2919,96984.0
2020-11-10 13:00:00,121.66,121.95,121.66,121.69,15888.0,121.272,121.5611,121.272,121.3019,15888.0
2020-11-10 13:05:00,121.73,121.76,121.57,121.74,18219.0,121.3418,121.3717,121.1823,121.3517,18219.0
2020-11-10 13:10:00,121.74,121.74,121.39,121.4,14551.0,121.3517,121.3517,121.0029,121.0128,14551.0
2020-11-10 13:15:00,121.43,121.57,121.32,121.32,14093.0,121.0427,121.1823,120.9331,120.9331,14093.0
2020-11-10 13:20:00,121.35,121.43,120.92,121.02,59244.0,120.963,121.0427,120.5344,120.634,59244.0
2020-11-10 13:25:00,121.05,121.14,120.91,120.95,27238.0,120.6639,120.7537,120.5244,120.5643,27238.0
2020-11-10 13:30:00,120.92,120.95,120.72,120.72,23536.0,120.5344,120.5643,120.335,120.335,23536.0
2020-11-10 13:35:00,120.73,121.11,120.67,121.03,34748.0,120.345,120.7238,120.2852,120.644,34748.0
2020-11-10 13:40:00,121.04,121.44,121.03,121.43,103378.0,120.654,121.0527,120.644,121.0427,103378.0
2020-11-10 13:45:00,121.41,121.41,121.0,121.01,25126.0,121.0228,121.0228,120.6141,120.6241,25126.0
2020-11-10 13:50:00,121.01,121.43,121.01,121.38,29469.0,120.6241,121.0427,120.6241,120.9929,29469.0
2020-11-10 13:55:00,121.37,121.44,121.28,121.36,47567.0,120.9829,121.0527,120.8932,120.973,47567.0
2020-11-10 14:00:00,121.36,121.81,121.28,121.75,113257.0,120.973,121.4215,120.8932,121.3617,113257.0
2020-11-10 14:05:00,121.73,121.87,121.68,121.71,17081.0,121.3418,121.4813,121.2919,121.3218,17081.0
2020-11-10 14:10:00,121.69,121.69,121.3,121.4,66930.0,121.3019,121.3019,120.9131,121.0128,66930.0
2020-11-10 14:15:00,121.41,121.48,121.23,121.48,41696.0,121.0228,121.0926,120.8434,121.0926,41696.0
2020-11-10 14:20:00,121.48,121.78,121.47,121.77,75459.0,121.0926,121.3916,121.0826,121.3817,75459.0
2020-11-10 14:25:00,121.83,121.91,121.34,121.43,37226.0,121.4415,121.5212,120.953,121.0427,37226.0
2020-11-10 14:30:00,121.43,121.85,121.43,121.8,58981.0,121.0427,121.4614,121.0427,121.4116,58981.0
2020-11-10 14:35:00,121.77,121.94,121.59,121.65,40878.0,121.3817,121.5511,121.2022,121.262,40878.0
2020-11-10 14:40:00,121.69,121.93,121.63,121.78,63090.0,121.3019,121.5411,121.2421,121.3916,63090.0
2020-11-10 14:45:00,121.8,121.97,121.69,121.86,98212.0,121.4116,121.581,121.3019,121.4714,98212.0
2020-11-10 14:50:00,121.86,122.25,121.78,122.17,96787.0,121.4714,121.8601,121.3916,121.7804,96787.0
2020-11-10 14:55:00,122.16,122.31,122.06,122.18,70049.0,121.7704,121.9199,121.6707,121.7903,70049.0
2020-11-10 15:00:00,122.12,122.22,122.02,122.1,67764.0,121.7305,121.8302,121.6309,121.7106,67764.0
2020-11-10 15:05:00,122.08,122.13,121.71,121.79,43250.0,121.6907,121.7405,121.3218,121.4016,43250.0
2020-11-10 15:10:00,121.79,122.14,121.78,121.99,123075.0,121.4016,121.7505,121.3916,121.6009,123075.0
2020-11-10 15:15:00,122.01,122.21,121.95,122.15,56918.0,121.6209,121.8202,121.5611,121.7604,56918.0
2020-11-10 15:20:00,122.15,122.26,121.93,122.03,42158.0,121.7604,121.8701,121.5411,121.6408,42158.0
2020-11-10 15:25:00,122.01,122.02,121.77,121.96,70905.0,121.6209,121.6309,121.3817,121.571,70905.0
2020-11-10 15:30:00,121.97,122.23,121.96,122.16,125992.0,121.581,121.8402,121.571,121.7704,125992.0
2020-11-10 15:35:00,122.17,122.31,121.99,122.15,155174.0,121.7804,121.9199,121.6009,121.7604,155174.0
2020-11-10 15:40:00,122.16,122.3,121.99,122.19,87208.0,121.7704,121.91,121.6009,121.8003,87208.0
2020-11-10 15:45:00,122.2,122.42,121.92,121.92,236399.0,121.8103,122.0296,121.5312,121.5312,236399.0
2020-11-10 15:50:00,121.95,122.14,121.83,121.9,201658.0,121.5611,121.7505,121.4415,121.5112,201658.0
2020-11-10 15:55:00,121.93,122.15,121.77,122.09,309422.0,121.5411,121.7604,121.3817,121.7006,309422.0
2020-11-11 09:30:00,122.72,122.92,122.25,122.44,51265.0,122.3286,122.528,121.8601,122.0495,51265.0
2020-11-11 09:35:00,122.58,123.04,122.5,122.86,37311.0,122.1891,122.6476,122.1093,122.4682,37311.0
2020-11-11 09:40:00,122.95,123.34,122.8,123.14,69767.0,122.5579,122.9466,122.4084,122.7473,69767.0
2020-11-11 09:45:00,123.12,123.15,122.68,122.99,42359.0,122.7273,122.7572,122.2887,122.5978,42359.0
2020-11-11 09:50:00,122.99,123.07,122.81,122.98,21497.0,122.5978,122.6775,122.4183,122.5878,21497.0
2020-11-11 09:55:00,122.97,123.04,122.52,122.62,18834.0,122.5778,122.6476,122.1293,122.2289,18834.0
2020-11-11 10:00:00,122.76,122.98,122.6,122.89,8257.0,122.3685,122.5878,122.209,122.4981,8257.0
2020-11-11 10:05:00,122.93,122.93,122.15,122.34,18594.0,122.538,122.538,121.7604,121.9498,18594.0
2020-11-11 10:10:00,122.37,122.45,122.0,122.37,22623.0,121.9797,122.0595,121.6109,121.9797,22623.0
2020-11-11 10:15:00,122.42,122.51,121.9,121.99,7447.0,122.0296,122.1193,121.5112,121.6009,7447.0
2020-11-11 10:20:00,122.03,122.12,121.73,121.73,57421.0,121.6408,121.7305,121.3418,121.3418,57421.0
2020-11-11 10:25:00,121.73,121.88,121.61,121.84,26437.0,121.3418,121.4913,121.2222,121.4514,26437.0
2020-11-11 10:30:00,121.84,121.91,121.72,121.91,44854.0,121.4514,121.5212,121.3318,121.5212,44854.0
2020-11-11 10:35:00,121.95,122.01,121.69,121.97,5760.0,121.5611,121.6209,121.3019,121.581,5760.0
2020-11-11 10:40:00,121.92,122.08,121.73,121.79,8441.0,121.5312,121.6907,121.3418,121.4016,8441.0
2020-11-11 10:45:00,121.85,121.9,121.56,121.86,13138.0,121.4614,121.5112,121.1723,121.4714,13138.0
2020-11-11 10:50:00,121.81,121.95,121.7,121.95,4885.0,121.4215,121.5611,121.3119,121.5611,4885.0
2020-11-11 10:55:00,121.97,122.08,121.85,121.91,5587.0,121.581,121.6907,121.4614,121.5212,5587.0
2020-11-11 11:00:00,121.73,122.05,121.68,122.05,4438.0,121.3418,121.6608,121.2919,121.6608,4438.0
2020-11-11 11:05:00,122.01,122.11,121.86,122.07,9379.0,121.6209,121.7206,121.4714,121.6807,9379.0
2020-11-11 11:10:00,122.14,122.2,121.97,122.04,5741.0,121.7505,121.8103,121.581,121.6508,5741.0
2020-11-11 11:15:00,122.09,122.37,122.04,122.37,15548.0,121.7006,121.9797,121.6508,121.9797,15548.0
2020-11-11 11:20:00,122.38,122.38,122.25,122.28,14376.0,121.9897,121.9897,121.8601,121.89,14376.0
2020-11-11 11:25:00,122.32,122.73,122.31,122.68,20471.0,121.9299,122.3386,121.9199,122.2887,20471.0
2020-11-11 11:30:00,122.71,122.85,122.65,122.82,90427.0,122.3187,122.4582,122.2588,122.4283,90427.0
2020-11-11 11:35:00,122.81,122.86,122.69,122.84,39977.0,122.4183,122.4682,122.2987,122.4482,39977.0
2020-11-11 11:40:00,122.88,123.07,122.85,122.96,35868.0,122.4881,122.6775,122.4582,122.5679,35868.0
2020-11-11 11:45:00,123.0,123.07,122.89,123.02,24006.0,122.6077,122.6775,122.4981,122.6277,24006.0
2020-11-11 11:50:00,123.04,123.14,123.0,123.09,33336.0,122.6476,122.7473,122.6077,122.6974,33336.0
2020-11-11 11:55:00,123.1,123.14,123.03,123.05,26409.0,122.7074,122.7473,122.6376,122.6576,26409.0
2020-11-11 12:00:00,123.05,123.12,122.96,123.09,4365.0,122.6576,122.7273,122.5679,122.6974,4365.0
2020-11-11 12:05:00,123.11,123.41,123.08,123.33,39223.0,122.7174,123.0164,122.6875,122.9367,39223.0
2020-11-11 12:10:00,123.34,123.45,123.33,123.43,19116.0,122.9466,123.0563,122.9367,123.0364,19116.0
2020-11-11 12:15:00,123.45,123.48,123.15,123.28,10922.0,123.0563,123.0862,122.7572,122.8868,10922.0
2020-11-11 12:20:00,123.3,123.39,123.25,123.27,32651.0,122.9068,122.9965,122.8569,122.8769,32651.0
2020-11-11 12:25:00,123.28,123.28,123.16,123.16,11509.0,122.8868,122.8868,122.7672,122.7672,11509.0
2020-11-11 12:30:00,123.24,123.32,123.12,123.21,7289.0,122.847,122.9267,122.7273,122.8171,7289.0
2020-11-11 12:35:00,123.25,123.51,123.25,123.51,22427.0,122.8569,123.1161,122.8569,123.1161,22427.0
2020-11-11 12:40:00,123.52,123.57,123.47,123.53,31004.0,123.1261,123.1759,123.0762,123.136,31004.0
2020-11-11 12:45:00,123.57,123.66,123.45,123.51,26194.0,123.1759,123.2656,123.0563,123.1161,26194.0
2020-11-11 12:50:00,123.48,123.49,123.24,123.31,15485.0,123.0862,123.0962,122.847,122.9167,15485.0
2020-11-11 12:55:00,123.34,123.38,123.14,123.26,5413.0,122.9466,122.9865,122.7473,122.8669,5413.0
2020-11-11 13:00:00,123.23,123.52,123.23,123.42,9363.0,122.837,123.1261,122.837,123.0264,9363.0
2020-11-11 13:05:00,123.42,123.42,123.25,123.31,2980.0,123.0264,123.0264,122.8569,122.9167,2980.0
2020-11-11 13:10:00,123.37,123.48,123.34,123.39,8194.0,122.9765,123.0862,122.9466,122.9965,8194.0
2020-11-11 13:15:00,123.38,123.46,123.31,123.35,6755.0,122.9865,123.0663,122.9167,122.9566,6755.0
2020-11-11 13:20:00,123.3,123.42,123.28,123.3,5785.0,122.9068,123.0264,122.8868,122.9068,5785.0
2020-11-11 13:25:00,123.27,123.27,123.13,123.18,4760.0,122.8769,122.8769,122.7373,122.7872,4760.0
2020-11-11 13:30:00,123.19,123.41,123.19,123.27,6429.0,122.7971,123.0164,122.7971,122.8769,6429.0
2020-11-11 13:35:00,123.31,123.57,123.3,123.55,7440.0,122.9167,123.1759,122.9068,123.156,7440.0
2020-11-11 13:40:00,123.53,123.6,123.47,123.59,13461.0,123.136,123.2058,123.0762,123.1958,13461.0
2020-11-11 13:45:00,123.58,123.58,123.42,123.55,6291.0,123.1859,123.1859,123.0264,123.156,6291.0
2020-11-11 13:50:00,123.59,123.59,123.46,123.55,6509.0,123.1958,123.1958,123.0663,123.156,6509.0
2020-11-11 13:55:00,123.5,123.54,123.37,123.4,4762.0,123.1061,123.146,122.9765,123.0065,4762.0
2020-11-11 14:00:00,123.42,123.58,123.4,123.54,14583.0,123.0264,123.1859,123.0065,123.146,14583.0
2020-11-11 14:05:00,123.51,123.58,123.4,123.41,15684.0,123.1161,123.1859,123.0065,123.0164,15684.0
2020-11-11 14:10:00,123.43,123.45,123.34,123.35,4689.0,123.0364,123.0563,122.9466,122.9566,4689.0
2020-11-11 14:15:00,123.3,123.36,123.12,123.12,5905.0,122.9068,122.9666,122.7273,122.7273,5905.0
2020-11-11 14:20:00,123.1,123.36,123.07,123.34,8391.0,122.7074,122.9666,122.6775,122.9466,8391.0
2020-11-11 14:25:00,123.32,123.32,123.14,123.25,9909.0,122.9267,122.9267,122.7473,122.8569,9909.0
2020-11-11 14:30:00,123.25,123.44,123.17,123.24,19807.0,122.8569,123.0463,122.7772,122.847,19807.0
2020-11-11 14:35:00,123.2,123.48,123.15,123.47,20865.0,122.8071,123.0862,122.7572,123.0762,20865.0
2020-11-11 14:40:00,123.47,123.54,123.28,123.47,21898.0,123.0762,123.146,122.8868,123.0762,21898.0
2020-11-11 14:45:00,123.43,123.44,123.18,123.2,12739.0,123.0364,123.0463,122.7872,122.8071,12739.0
2020-11-11 14:50:00,123.21,123.26,123.04,123.04,26398.0,122.8171,122.8669,122.6476,122.6476,26398.0
2020-11-11 14:55:00,123.04,123.25,123.01,123.21,13474.0,122.6476,122.8569,122.6177,122.8171,13474.0
2020-11-11 15:00:00,123.17,123.26,122.91,122.93,23547.0,122.7772,122.8669,122.518,122.538,23547.0
2020-11-11 15:05:00,122.93,123.21,122.79,123.18,48258.0,122.538,122.8171,122.3984,122.7872,48258.0
2020-11-11 15:10:00,123.23,123.23,123.02,123.18,5464.0,122.837,122.837,122.6277,122.7872,5464.0
2020-11-11 15:15:00,123.17,123.2,123.07,123.17,7645.0,122.7772,122.8071,122.6775,122.7772,7645.0
2020-11-11 15:20:00,123.14,123.14,122.98,123.08,55981.0,122.7473,122.7473,122.5878,122.6875,55981.0
2020-11-11 15:25:00,123.1,123.2,123.04,123.04,23689.0,122.7074,122.8071,122.6476,122.6476,23689.0
2020-11-11 15:30:00,123.06,123.32,123.06,123.23,36895.0,122.6675,122.9267,122.6675,122.837,36895.0
2020-11-11 15:35:00,123.2,123.27,123.03,123.2,14769.0,122.8071,122.8769,122.6376,122.8071,14769.0
2020-11-11 15:40:00,123.18,123.18,123.05,123.13,15565.0,122.7872,122.7872,122.6576,122.7373,15565.0
2020-11-11 15:45:00,123.11,123.35,123.1,123.33,44293.0,122.7174,122.9566,122.7074,122.9367,44293.0
2020-11-11 15:50:00,123.35,123.56,123.25,123.55,50950.0,122.9566,123.1659,122.8569,123.156,50950.0
2020-11-11 15:55:00,123.56,123.63,123.46,123.55,141472.0,123.1659,123.2357,123.0663,123.156,141472.0
2020-11-12 09:30:00,123.52,124.31,123.29,124.26,57158.0,123.1261,123.9136,122.8968,123.8637,57158.0
2020-11-12 09:35:00,124.27,124.52,124.02,124.39,29752.0,123.8737,124.1229,123.6245,123.9933,29752.0
2020-11-12 09:40:00,124.32,124.59,124.2,124.42,43978.0,123.9235,124.1927,123.8039,124.0232,43978.0
2020-11-12 09:45:00,124.39,124.7,124.29,124.38,21211.0,123.9933,124.3023,123.8936,123.9833,21211.0
2020-11-12 09:50:00,124.42,124.79,124.33,124.66,21342.0,124.0232,124.392,123.9335,124.2624,21342.0
2020-11-12 09:55:00,124.66,124.89,124.25,124.85,27436.0,124.2624,124.4917,123.8537,124.4518,27436.0
2020-11-12 10:00:00,124.87,125.29,124.78,125.21,99709.0,124.4718,124.8904,124.3821,124.8107,99709.0
2020-11-12 10:05:00,125.24,125.36,124.93,125.22,65788.0,124.8406,124.9602,124.5316,124.8206,65788.0
2020-11-12 10:10:00,125.26,125.41,125.13,125.25,54142.0,124.8605,125.01,124.7309,124.8506,54142.0
2020-11-12 10:15:00,125.24,125.38,125.14,125.17,18005.0,124.8406,124.9801,124.7409,124.7708,18005.0
2020-11-12 10:20:00,125.17,125.24,124.78,124.83,43532.0,124.7708,124.8406,124.3821,124.4319,43532.0
2020-11-12 10:25:00,124.84,125.0,124.73,124.75,45561.0,124.4419,124.6013,124.3322,124.3521,45561.0
2020-11-12 10:30:00,124.76,124.84,124.54,124.56,65890.0,124.3621,124.4419,124.1428,124.1628,65890.0
2020-11-12 10:35:00,124.54,125.06,124.48,124.94,77757.0,124.1428,124.6612,124.083,124.5415,77757.0
2020-11-12 10:40:00,124.95,125.29,124.94,125.2,22476.0,124.5515,124.8904,124.5415,124.8007,22476.0
2020-11-12 10:45:00,125.2,125.27,125.04,125.17,26413.0,124.8007,124.8705,124.6412,124.7708,26413.0
2020-11-12 10:50:00,125.16,125.21,124.91,124.92,21730.0,124.7608,124.8107,124.5116,124.5216,21730.0
2020-11-12 10:55:00,124.93,125.25,124.84,125.2,11428.0,124.5316,124.8506,124.4419,124.8007,11428.0
2020-11-12 11:00:00,125.18,125.34,125.15,125.25,55486.0,124.7808,124.9403,124.7509,124.8506,55486.0
2020-11-12 11:05:00,125.23,125.38,125.2,125.37,39672.0,124.8306,124.9801,124.8007,124.9702,39672.0
2020-11-12 11:10:00,125.36,125.47,125.35,125.37,150219.0,124.9602,125.0699,124.9502,124.9702,150219.0
2020-11-12 11:15:00,125.4,125.52,125.28,125.29,17016.0,125.0001,125.1197,124.8805,124.8904,17016.0
2020-11-12 11:20:00,125.31,125.34,125.13,125.16,13850.0,124.9104,124.9403,124.7309,124.7608,13850.0
2020-11-12 11:25:00,125.15,125.24,125.09,125.22,19453.0,124.7509,124.8406,124.6911,124.8206,19453.0
2020-11-12 11:30:00,125.26,125.39,125.19,125.34,9695.0,124.8605,124.9901,124.7907,124.9403,9695.0
2020-11-12 11:35:00,125.4,125.45,125.02,125.05,25050.0,125.0001,125.0499,124.6213,124.6512,25050.0
2020-11-12 11:40:00,125.04,125.07,124.78,124.79,28878.0,124.6412,124.6711,124.3821,124.392,28878.0
2020-11-12 11:45:00,124.78,124.9,124.52,124.68,206274.0,124.3821,124.5017,124.1229,124.2824,206274.0
2020-11-12 11:50:00,124.67,125.08,124.67,124.96,14331.0,124.2724,124.6811,124.2724,124.5615,14331.0
2020-11-12 11:55:00,124.92,124.92,124.61,124.74,33933.0,124.5216,124.5216,124.2126,124.3422,33933.0
2020-11-12 12:00:00,124.73,124.8,124.63,124.65,43001.0,124.3322,124.402,124.2325,124.2525,43001.0
2020-11-12 12:05:00,124.65,124.68,124.52,124.53,17144.0,124.2525,124.2824,124.1229,124.1328,17144.0
2020-11-12 12:10:00,124.5,124.57,124.37,124.57,20108.0,124.1029,124.1727,123.9734,124.1727,20108.0
2020-11-12 12:15:00,124.53,124.53,124.35,124.37,14730.0,124.1328,124.1328,123.9534,123.9734,14730.0
2020-11-12 12:20:00,124.36,124.52,124.35,124.42,17827.0,123.9634,124.1229,123.9534,124.0232,17827.0
2020-11-12 12:25:00,124.39,124.39,124.08,124.1,47051.0,123.9933,123.9933,123.6843,123.7042,47051.0
2020-11-12 12:30:00,124.09,124.17,123.91,123.96,28121.0,123.6943,123.774,123.5148,123.5647,28121.0
2020-11-12 12:35:00,123.98,124.05,123.91,123.94,16877.0,123.5846,123.6544,123.5148,123.5447,16877.0
2020-11-12 12:40:00,123.9,123.96,123.81,123.94,12498.0,123.5049,123.5647,123.4151,123.5447,12498.0
2020-11-12 12:45:00,123.93,123.93,123.39,123.45,22359.0,123.5348,123.5348,122.9965,123.0563,22359.0
2020-11-12 12:50:00,123.47,123.52,123.27,123.52,29335.0,123.0762,123.1261,122.8769,123.1261,29335.0
2020-11-12 12:55:00,123.51,123.6,123.29,123.59,37252.0,123.1161,123.2058,122.8968,123.1958,37252.0
2020-11-12 13:00:00,123.59,123.71,123.46,123.66,9278.0,123.1958,123.3155,123.0663,123.2656,9278.0
2020-11-12 13:05:00,123.64,123.65,123.26,123.34,8435.0,123.2457,123.2557,122.8669,122.9466,8435.0
2020-11-12 13:10:00,123.32,123.35,122.94,123.29,26873.0,122.9267,122.9566,122.5479,122.8968,26873.0
2020-11-12 13:15:00,123.27,123.32,122.6,123.06,21465.0,122.8769,122.9267,122.209,122.6675,21465.0
2020-11-12 13:20:00,123.02,123.26,122.98,123.02,30512.0,122.6277,122.8669,122.5878,122.6277,30512.0
2020-11-12 13:25:00,123.01,123.27,122.84,122.88,16653.0,122.6177,122.8769,122.4482,122.4881,16653.0
2020-11-12 13:30:00,122.83,123.38,122.71,123.38,36173.0,122.4383,122.9865,122.3187,122.9865,36173.0
2020-11-12 13:35:00,123.37,123.62,123.34,123.56,40240.0,122.9765,123.2258,122.9466,123.1659,40240.0
2020-11-12 13:40:00,123.51,123.77,123.47,123.7,20767.0,123.1161,123.3753,123.0762,123.3055,20767.0
2020-11-12 13:45:00,123.73,123.8,123.57,123.74,13335.0,123.3354,123.4052,123.1759,123.3454,13335.0
2020-11-12 13:50:00,123.72,123.96,123.7,123.87,23840.0,123.3254,123.5647,123.3055,123.475,23840.0
2020-11-12 13:55:00,123.86,124.2,123.82,124.08,26954.0,123.465,123.8039,123.4251,123.6843,26954.0
2020-11-12 14:00:00,124.09,124.24,124.03,124.2,13274.0,123.6943,123.8438,123.6344,123.8039,13274.0
2020-11-12 14:05:00,124.2,124.23,123.94,124.0,19773.0,123.8039,123.8338,123.5447,123.6045,19773.0
2020-11-12 14:10:00,124.01,124.07,123.79,123.79,9374.0,123.6145,123.6743,123.3952,123.3952,9374.0
2020-11-12 14:15:00,123.78,123.92,123.7,123.84,12108.0,123.3852,123.5248,123.3055,123.445,12108.0
2020-11-12 14:20:00,123.86,123.88,123.67,123.72,11956.0,123.465,123.4849,123.2756,123.3254,11956.0
2020-11-12 14:25:00,123.73,124.0,123.71,123.82,14898.0,123.3354,123.6045,123.3155,123.4251,14898.0
2020-11-12 14:30:00,123.79,123.93,123.65,123.74,17874.0,123.3952,123.5348,123.2557,123.3454,17874.0
2020-11-12 14:35:00,123.77,123.79,123.58,123.64,7104.0,123.3753,123.3952,123.1859,123.2457,7104.0
2020-11-12 14:40:00,123.66,123.66,123.28,123.35,15212.0,123.2656,123.2656,122.8868,122.9566,15212.0
2020-11-12 14:45:00,123.34,123.49,123.28,123.47,17801.0,122.9466,123.0962,122.8868,123.0762,17801.0
2020-11-12 14:50:00,123.44,123.62,123.33,123.5,14137.0,123.0463,123.2258,122.9367,123.1061,14137.0
2020-11-12 14:55:00,123.5,123.64,123.48,123.53,16363.0,123.1061,123.2457,123.0862,123.136,16363.0
2020-11-12 15:00:00,123.55,123.56,123.07,123.12,94595.0,123.156,123.1659,122.6775,122.7273,94595.0
2020-11-12 15:05:00,123.1,123.21,123.02,123.18,21418.0,122.7074,122.8171,122.6277,122.7872,21418.0
2020-11-12 15:10:00,123.19,123.37,123.19,123.35,37280.0,122.7971,122.9765,122.7971,122.9566,37280.0
2020-11-12 15:15:00,123.34,123.59,123.28,123.4,21855.0,122.9466,123.1958,122.8868,123.0065,21855.0
2020-11-12 15:20:00,123.41,123.48,123.31,123.47,38894.0,123.0164,123.0862,122.9167,123.0762,38894.0
2020-11-12 15:25:00,123.47,123.53,123.34,123.42,16015.0,123.0762,123.136,122.9466,123.0264,16015.0
2020-11-12 15:30:00,123.41,123.49,123.28,123.4,27253.0,123.0164,123.0962,122.8868,123.0065,27253.0
2020-11-12 15:35:00,123.41,123.47,123.21,123.45,17346.0,123.0164,123.0762,122.8171,123.0563,17346.0
2020-11-12 15:40:00,123.43,123.49,123.37,123.39,23358.0,123.0364,123.0962,122.9765,122.9965,23358.0
2020-11-12 15:45:00,123.38,123.5,123.14,123.32,56537.0,122.9865,123.1061,122.7473,122.9267,56537.0
2020-11-12 15:50:00,123.37,123.54,123.28,123.43,51278.0,122.9765,123.146,122.8868,123.0364,51278.0
2020-11-12 15:55:00,123.43,123.81,123.43,123.73,180242.0,123.0364,123.4151,123.0364,123.3354,180242.0
2020-11-13 09:30:00,124.43,124.89,124.29,124.86,84397.0,124.0332,124.4917,123.8936,124.4618,84397.0
2020-11-13 09:35:00,124.75,125.38,124.53,125.38,62062.0,124.3521,124.9801,124.1328,124.9801,62062.0
2020-11-13 09:40:00,125.4,125.58,125.19,125.24,55432.0,125.0001,125.1795,124.7907,124.8406,55432.0
2020-11-13 09:45:00,125.21,125.34,124.97,125.12,20945.0,124.8107,124.9403,124.5714,124.721,20945.0
2020-11-13 09:50:00,125.11,125.31,124.98,125.18,14427.0,124.711,124.9104,124.5814,124.7808,14427.0
2020-11-13 09:55:00,125.22,125.34,124.98,125.09,27876.0,124.8206,124.9403,124.5814,124.6911,27876.0
2020-11-13 10:00:00,125.09,125.47,125.09,125.42,34133.0,124.6911,125.0699,124.6911,125.02,34133.0
2020-11-13 10:05:00,125.41,125.47,125.19,125.28,16162.0,125.01,125.0699,124.7907,124.8805,16162.0
2020-11-13 10:10:00,125.27,125.36,125.16,125.32,22836.0,124.8705,124.9602,124.7608,124.9203,22836.0
2020-11-13 10:15:00,125.34,125.4,125.22,125.39,28401.0,124.9403,125.0001,124.8206,124.9901,28401.0
2020-11-13 10:20:00,125.35,125.67,125.35,125.51,37387.0,124.9502,125.2692,124.9502,125.1097,37387.0
2020-11-13 10:25:00,125.5,125.53,125.34,125.51,8322.0,125.0998,125.1297,124.9403,125.1097,8322.0
2020-11-13 10:30:00,125.54,125.58,125.2,125.2,20278.0,125.1396,125.1795,124.8007,124.8007,20278.0
2020-11-13 10:35:00,125.22,125.3,124.74,124.78,39405.0,124.8206,124.9004,124.3422,124.3821,39405.0
2020-11-13 10:40:00,124.77,125.04,124.72,124.86,12558.0,124.3721,124.6412,124.3222,124.4618,12558.0
2020-11-13 10:45:00,124.87,124.9,124.63,124.72,39122.0,124.4718,124.5017,124.2325,124.3222,39122.0
2020-11-13 10:50:00,124.74,124.75,124.42,124.62,12735.0,124.3422,124.3521,124.0232,124.2226,12735.0
2020-11-13 10:55:00,124.54,124.54,124.13,124.23,35851.0,124.1428,124.1428,123.7341,123.8338,35851.0
2020-11-13 11:00:00,124.24,124.32,124.03,124.21,27499.0,123.8438,123.9235,123.6344,123.8139,27499.0
2020-11-13 11:05:00,124.24,124.47,124.19,124.34,17628.0,123.8438,124.073,123.7939,123.9435,17628.0
2020-11-13 11:10:00,124.37,124.66,124.33,124.55,10090.0,123.9734,124.2624,123.9335,124.1528,10090.0
2020-11-13 11:15:00,124.54,125.0,124.54,124.9,29288.0,124.1428,124.6013,124.1428,124.5017,29288.0
2020-11-13 11:20:00,124.91,125.07,124.75,125.02,13960.0,124.5116,124.6711,124.3521,124.6213,13960.0
2020-11-13 11:25:00,125.04,125.26,124.88,125.18,20606.0,124.6412,124.8605,124.4817,124.7808,20606.0
2020-11-13 11:30:00,125.13,125.18,124.9,124.92,9973.0,124.7309,124.7808,124.5017,124.5216,9973.0
2020-11-13 11:35:00,124.92,125.03,124.88,124.92,10880.0,124.5216,124.6313,124.4817,124.5216,10880.0
2020-11-13 11:40:00,124.93,125.1,124.9,125.01,6320.0,124.5316,124.701,124.5017,124.6113,6320.0
2020-11-13 11:45:00,125.01,125.14,124.9,125.03,24221.0,124.6113,124.7409,124.5017,124.6313,24221.0
2020-11-13 11:50:00,125.03,125.08,124.92,124.94,23757.0,124.6313,124.6811,124.5216,124.5415,23757.0
2020-11-13 11:55:00,124.93,124.97,124.67,124.69,16895.0,124.5316,124.5714,124.2724,124.2923,16895.0
2020-11-13 12:00:00,124.7,124.99,124.7,124.95,22396.0,124.3023,124.5914,124.3023,124.5515,22396.0
2020-11-13 12:05:00,124.97,124.99,124.8,124.91,23648.0,124.5714,124.5914,124.402,124.5116,23648.0
2020-11-13 12:10:00,124.92,125.14,124.85,124.9,51768.0,124.5216,124.7409,124.4518,124.5017,51768.0
2020-11-13 12:15:00,124.89,124.91,124.61,124.61,17594.0,124.4917,124.5116,124.2126,124.2126,17594.0
2020-11-13 12:20:00,124.6,124.63,124.43,124.48,43334.0,124.2026,124.2325,124.0332,124.083,43334.0
2020-11-13 12:25:00,124.48,124.69,124.48,124.53,13430.0,124.083,124.2923,124.083,124.1328,13430.0
2020-11-13 12:30:00,124.54,124.68,124.51,124.55,8885.0,124.1428,124.2824,124.1129,124.1528,8885.0
2020-11-13 12:35:00,124.6,124.63,124.48,124.53,4211.0,124.2026,124.2325,124.083,124.1328,4211.0
2020-11-13 12:40:00,124.54,124.75,124.54,124.65,32149.0,124.1428,124.3521,124.1428,124.2525,32149.0
2020-11-13 12:45:00,124.65,124.99,124.65,124.99,14018.0,124.2525,124.5914,124.2525,124.5914,14018.0
2020-11-13 12:50:00,125.02,125.13,124.88,124.98,20149.0,124.6213,124.7309,124.4817,124.5814,20149.0
2020-11-13 12:55:00,125.01,125.23,125.01,125.14,30196.0,124.6113,124.8306,124.6113,124.7409,30196.0
2020-11-13 13:00:00,125.15,125.15,124.83,124.99,17229.0,124.7509,124.7509,124.4319,124.5914,17229.0
2020-11-13 13:05:00,125.02,125.12,124.96,125.08,14094.0,124.6213,124.721,124.5615,124.6811,14094.0
2020-11-13 13:10:00,125.14,125.14,124.91,125.0,25205.0,124.7409,124.7409,124.5116,124.6013,25205.0
2020-11-13 13:15:00,124.99,125.06,124.87,125.01,7931.0,124.5914,124.6612,124.4718,124.6113,7931.0
2020-11-13 13:20:00,124.98,124.98,124.78,124.91,11686.0,124.5814,124.5814,124.3821,124.5116,11686.0
2020-11-13 13:25:00,124.9,124.97,124.66,124.71,17547.0,124.5017,124.5714,124.2624,124.3123,17547.0
2020-11-13 13:30:00,124.68,124.73,124.64,124.7,13344.0,124.2824,124.3322,124.2425,124.3023,13344.0
2020-11-13 13:35:00,124.72,125.0,124.68,124.93,15155.0,124.3222,124.6013,124.2824,124.5316,15155.0
2020-11-13 13:40:00,124.93,125.02,124.84,124.91,17890.0,124.5316,124.6213,124.4419,124.5116,17890.0
2020-11-13 13:45:00,124.89,124.92,124.68,124.73,7064.0,124.4917,124.5216,124.2824,124.3322,7064.0
2020-11-13 13:50:00,124.77,124.93,124.77,124.82,6400.0,124.3721,124.5316,124.3721,124.4219,6400.0
2020-11-13 13:55:00,124.78,124.98,124.72,124.9,7575.0,124.3821,124.5814,124.3222,124.5017,7575.0
2020-11-13 14:00:00,124.86,124.97,124.83,124.94,13253.0,124.4618,124.5714,124.4319,124.5415,13253.0
2020-11-13 14:05:00,124.93,125.13,124.91,124.94,16218.0,124.5316,124.7309,124.5116,124.5415,16218.0
2020-11-13 14:10:00,124.96,125.04,124.86,124.99,8733.0,124.5615,124.6412,124.4618,124.5914,8733.0
2020-11-13 14:15:00,124.89,125.04,124.83,125.04,8110.0,124.4917,124.6412,124.4319,124.6412,8110.0
2020-11-13 14:20:00,125.06,125.16,124.79,124.84,21781.0,124.6612,124.7608,124.392,124.4419,21781.0
2020-11-13 14:25:00,124.86,125.01,124.84,124.93,4800.0,124.4618,124.6113,124.4419,124.5316,4800.0
2020-11-13 14:30:00,124.93,124.99,124.85,124.87,8535.0,124.5316,124.5914,124.4518,124.4718,8535.0
2020-11-13 14:35:00,124.9,125.25,124.83,125.15,16636.0,124.5017,124.8506,124.4319,124.7509,16636.0
2020-11-13 14:40:00,125.15,125.21,125.08,125.1,10076.0,124.7509,124.8107,124.6811,124.701,10076.0
2020-11-13 14:45:00,125.12,125.26,125.12,125.23,14148.0,124.721,124.8605,124.721,124.8306,14148.0
2020-11-13 14:50:00,125.27,125.36,125.2,125.33,17330.0,124.8705,124.9602,124.8007,124.9303,17330.0
2020-11-13 14:55:00,125.34,125.37,125.21,125.25,39202.0,124.9403,124.9702,124.8107,124.8506,39202.0
2020-11-13 15:00:00,125.24,125.43,125.17,125.27,33826.0,124.8406,125.03,124.7708,124.8705,33826.0
2020-11-13 15:05:00,125.28,125.45,125.26,125.39,16653.0,124.8805,125.0499,124.8605,124.9901,16653.0
2020-11-13 15:10:00,125.33,125.44,125.26,125.35,39378.0,124.9303,125.0399,124.8605,124.9502,39378.0
2020-11-13 15:15:00,125.3,125.36,125.14,125.24,19213.0,124.9004,124.9602,124.7409,124.8406,19213.0
2020-11-13 15:20:00,125.24,125.35,125.23,125.31,26040.0,124.8406,124.9502,124.8306,124.9104,26040.0
2020-11-13 15:25:00,125.32,125.39,125.23,125.27,46003.0,124.9203,124.9901,124.8306,124.8705,46003.0
2020-11-13 15:30:00,125.26,125.39,125.16,125.19,34549.0,124.8605,124.9901,124.7608,124.7907,34549.0
2020-11-13 15:35:00,125.17,125.28,125.13,125.2,19298.0,124.7708,124.8805,124.7309,124.8007,19298.0
2020-11-13 15:40:00,125.19,125.38,125.17,125.32,72702.0,124.7907,124.9801,124.7708,124.9203,72702.0
2020-11-13 15:45:00,125.32,125.34,125.19,125.19,49234.0,124.9203,124.9403,124.7907,124.7907,49234.0
2020-11-13 15:50:00,125.21,125.3,125.05,125.12,59982.0,124.8107,124.9004,124.6512,124.721,59982.0
2020-11-13 15:55:00,125.11,125.23,124.97,124.98,118051.0,124.711,124.8306,124.5714,124.5814,118051.0
2020-11-16 09:30:00,126.44,126.52,125.38,125.83,112029.0,126.0368,126.1165,124.9801,125.4287,112029.0
2020-11-16 09:35:00,125.9,126.75,125.73,126.16,68170.0,125.4985,126.3458,125.329,125.7577,68170.0
2020-11-16 09:40:00,126.14,126.3,125.8,125.94,65700.0,125.7377,125.8972,125.3988,125.5384,65700.0
2020-11-16 09:45:00,125.93,125.93,125.3,125.5,49116.0,125.5284,125.5284,124.9004,125.0998,49116.0
2020-11-16 09:50:00,125.5,125.66,124.78,124.81,52462.0,125.0998,125.2592,124.3821,124.412,52462.0
2020-11-16 09:55:00,124.78,124.98,124.56,124.89,112158.0,124.3821,124.5814,124.1628,124.4917,112158.0
2020-11-16 10:00:00,124.87,125.21,124.76,125.21,44395.0,124.4718,124.8107,124.3621,124.8107,44395.0
2020-11-16 10:05:00,125.22,125.22,124.81,124.91,28442.0,124.8206,124.8206,124.412,124.5116,28442.0
2020-11-16 10:10:00,124.88,125.12,124.73,124.9,19772.0,124.4817,124.721,124.3322,124.5017,19772.0
2020-11-16 10:15:00,124.95,125.16,124.77,125.03,19198.0,124.5515,124.7608,124.3721,124.6313,19198.0
2020-11-16 10:20:00,125.0,125.12,124.84,124.97,56774.0,124.6013,124.721,124.4419,124.5714,56774.0
2020-11-16 10:25:00,124.99,125.02,124.63,124.83,29221.0,124.5914,124.6213,124.2325,124.4319,29221.0
2020-11-16 10:30:00,124.95,125.33,124.91,125.25,82514.0,124.5515,124.9303,124.5116,124.8506,82514.0
2020-11-16 10:35:00,125.24,125.26,124.8,124.86,25756.0,124.8406,124.8605,124.402,124.4618,25756.0
2020-11-16 10:40:00,124.85,125.15,124.8,125.09,34837.0,124.4518,124.7509,124.402,124.6911,34837.0
2020-11-16 10:45:00,125.11,125.28,125.0,125.18,23719.0,124.711,124.8805,124.6013,124.7808,23719.0
2020-11-16 10:50:00,125.17,125.18,124.97,125.04,44402.0,124.7708,124.7808,124.5714,124.6412,44402.0
2020-11-16 10:55:00,125.04,125.16,124.87,125.12,118615.0,124.6412,124.7608,124.4718,124.721,118615.0
2020-11-16 11:00:00,125.14,125.31,124.99,125.29,51939.0,124.7409,124.9104,124.5914,124.8904,51939.0
2020-11-16 11:05:00,125.29,125.35,125.13,125.26,60362.0,124.8904,124.9502,124.7309,124.8605,60362.0
2020-11-16 11:10:00,125.28,125.58,125.28,125.44,110676.0,124.8805,125.1795,124.8805,125.0399,110676.0
2020-11-16 11:15:00,125.44,125.44,125.18,125.2,39715.0,125.0399,125.0399,124.7808,124.8007,39715.0
2020-11-16 11:20:00,125.19,125.22,125.06,125.16,16199.0,124.7907,124.8206,124.6612,124.7608,16199.0
2020-11-16 11:25:00,125.15,125.43,125.03,125.39,49324.0,124.7509,125.03,124.6313,124.9901,49324.0
2020-11-16 11:30:00,125.38,125.59,125.37,125.37,21443.0,124.9801,125.1895,124.9702,124.9702,21443.0
2020-11-16 11:35:00,125.37,125.75,125.37,125.68,26563.0,124.9702,125.349,124.9702,125.2792,26563.0
2020-11-16 11:40:00,125.67,125.98,125.54,125.9,200865.0,125.2692,125.5782,125.1396,125.4985,200865.0
2020-11-16 11:45:00,125.93,126.02,125.79,125.87,22321.0,125.5284,125.6181,125.3888,125.4686,22321.0
2020-11-16 11:50:00,125.9,125.92,125.7,125.89,31681.0,125.4985,125.5184,125.2991,125.4885,31681.0
2020-11-16 11:55:00,125.9,125.9,125.74,125.78,17652.0,125.4985,125.4985,125.339,125.3789,17652.0
2020-11-16 12:00:00,125.79,125.93,125.79,125.84,16720.0,125.3888,125.5284,125.3888,125.4387,16720.0
2020-11-16 12:05:00,125.84,125.95,125.79,125.94,17666.0,125.4387,125.5483,125.3888,125.5384,17666.0
2020-11-16 12:10:00,125.94,125.94,125.69,125.7,9584.0,125.5384,125.5384,125.2891,125.2991,9584.0
2020-11-16 12:15:00,125.7,125.75,125.6,125.61,15624.0,125.2991,125.349,125.1994,125.2094,15624.0
2020-11-16 12:20:00,125.61,125.61,125.47,125.59,11495.0,125.2094,125.2094,125.0699,125.1895,11495.0
2020-11-16 12:25:00,125.58,125.66,125.45,125.47,18372.0,125.1795,125.2592,125.0499,125.0699,18372.0
2020-11-16 12:30:00,125.46,125.59,125.41,125.49,7365.0,125.0599,125.1895,125.01,125.0898,7365.0
2020-11-16 12:35:00,125.48,125.49,125.37,125.46,6846.0,125.0798,125.0898,124.9702,125.0599,6846.0
2020-11-16 12:40:00,125.47,125.52,125.31,125.31,10661.0,125.0699,125.1197,124.9104,124.9104,10661.0
2020-11-16 12:45:00,125.3,125.61,125.28,125.61,25248.0,124.9004,125.2094,124.8805,125.2094,25248.0
2020-11-16 12:50:00,125.61,125.64,125.33,125.33,20527.0,125.2094,125.2393,124.9303,124.9303,20527.0
2020-11-16 12:55:00,125.34,125.54,125.22,125.54,38409.0,124.9403,125.1396,124.8206,125.1396,38409.0
2020-11-16 13:00:00,125.54,125.54,125.29,125.29,8936.0,125.1396,125.1396,124.8904,124.8904,8936.0
2020-11-16 13:05:00,125.32,125.61,125.31,125.52,27753.0,124.9203,125.2094,124.9104,125.1197,27753.0
2020-11-16 13:10:00,125.49,125.5,125.39,125.45,13269.0,125.0898,125.0998,124.9901,125.0499,13269.0
2020-11-16 13:15:00,125.5,125.51,125.42,125.44,9468.0,125.0998,125.1097,125.02,125.0399,9468.0
2020-11-16 13:20:00,125.42,125.47,125.24,125.35,19740.0,125.02,125.0699,124.8406,124.9502,19740.0
2020-11-16 13:25:00,125.3,125.31,125.0,125.05,20543.0,124.9004,124.9104,124.6013,124.6512,20543.0
2020-11-16 13:30:00,125.05,125.27,124.97,125.27,33598.0,124.6512,124.8705,124.5714,124.8705,33598.0
2020-11-16 13:35:00,125.28,125.37,125.02,125.02,18966.0,124.8805,124.9702,124.6213,124.6213,18966.0
2020-11-16 13:40:00,125.02,125.02,124.78,124.83,30456.0,124.6213,124.6213,124.3821,124.4319,30456.0
2020-11-16 13:45:00,124.82,124.93,124.74,124.86,16563.0,124.4219,124.5316,124.3422,124.4618,16563.0
2020-11-16 13:50:00,124.86,124.93,124.79,124.83,9782.0,124.4618,124.5316,124.392,124.4319,9782.0
2020-11-16 13:55:00,124.83,124.89,124.76,124.83,29004.0,124.4319,124.4917,124.3621,124.4319,29004.0
2020-11-16 14:00:00,124.86,124.86,124.43,124.51,27655.0,124.4618,124.4618,124.0332,124.1129,27655.0
2020-11-16 14:05:00,124.51,124.7,124.51,124.7,14228.0,124.1129,124.3023,124.1129,124.3023,14228.0
2020-11-16 14:10:00,124.72,124.83,124.63,124.79,10162.0,124.3222,124.4319,124.2325,124.392,10162.0
2020-11-16 14:15:00,124.8,125.06,124.78,125.0,17843.0,124.402,124.6612,124.3821,124.6013,17843.0
2020-11-16 14:20:00,125.02,125.02,124.82,124.9,13916.0,124.6213,124.6213,124.4219,124.5017,13916.0
2020-11-16 14:25:00,124.92,125.08,124.87,125.03,17557.0,124.5216,124.6811,124.4718,124.6313,17557.0
2020-11-16 14:30:00,125.06,125.23,125.04,125.09,10255.0,124.6612,124.8306,124.6412,124.6911,10255.0
2020-11-16 14:35:00,125.04,125.14,124.99,125.1,13954.0,124.6412,124.7409,124.5914,124.701,13954.0
2020-11-16 14:40:00,125.09,125.36,125.02,125.36,16681.0,124.6911,124.9602,124.6213,124.9602,16681.0
2020-11-16 14:45:00,125.34,125.35,125.05,125.11,11583.0,124.9403,124.9502,124.6512,124.711,11583.0
2020-11-16 14:50:00,125.12,125.22,124.99,125.07,9988.0,124.721,124.8206,124.5914,124.6711,9988.0
2020-11-16 14:55:00,125.08,125.28,125.05,125.28,12942.0,124.6811,124.8805,124.6512,124.8805,12942.0
2020-11-16 15:00:00,125.29,125.36,125.22,125.24,21091.0,124.8904,124.9602,124.8206,124.8406,21091.0
2020-11-16 15:05:00,125.2,125.37,125.13,125.37,12651.0,124.8007,124.9702,124.7309,124.9702,12651.0
2020-11-16 15:10:00,125.35,125.46,125.31,125.31,16638.0,124.9502,125.0599,124.9104,124.9104,16638.0
2020-11-16 15:15:00,125.35,125.41,125.3,125.4,16754.0,124.9502,125.01,124.9004,125.0001,16754.0
2020-11-16 15:20:00,125.4,125.57,125.35,125.54,21783.0,125.0001,125.1695,124.9502,125.1396,21783.0
2020-11-16 15:25:00,125.55,125.55,125.27,125.38,19797.0,125.1496,125.1496,124.8705,124.9801,19797.0
2020-11-16 15:30:00,125.41,125.52,125.31,125.31,27615.0,125.01,125.1197,124.9104,124.9104,27615.0
2020-11-16 15:35:00,125.32,125.45,125.19,125.2,15357.0,124.9203,125.0499,124.7907,124.8007,15357.0
2020-11-16 15:40:00,125.21,125.48,125.2,125.44,19165.0,124.8107,125.0798,124.8007,125.0399,19165.0
2020-11-16 15:45:00,125.47,125.56,125.37,125.46,25207.0,125.0699,125.1596,124.9702,125.0599,25207.0
2020-11-16 15:50:00,125.45,125.71,125.43,125.68,65724.0,125.0499,125.3091,125.03,125.2792,65724.0
2020-11-16 15:55:00,125.68,125.77,125.55,125.63,207643.0,125.2792,125.3689,125.1496,125.2293,207643.0
2020-11-17 09:30:00,125.29,125.66,124.81,125.18,65027.0,124.8904,125.2592,124.412,124.7808,65027.0
2020-11-17 09:35:00,125.08,125.09,124.54,124.68,27588.0,124.6811,124.6911,124.1428,124.2824,27588.0
2020-11-17 09:40:00,124.63,124.66,124.04,124.45,67878.0,124.2325,124.2624,123.6444,124.0531,67878.0
2020-11-17 09:45:00,124.38,124.64,124.07,124.44,53575.0,123.9833,124.2425,123.6743,124.0431,53575.0
2020-11-17 09:50:00,124.45,124.47,123.88,124.05,83853.0,124.0531,124.073,123.4849,123.6544,83853.0
2020-11-17 09:55:00,124.11,124.24,123.7,123.8,53242.0,123.7142,123.8438,123.3055,123.4052,53242.0
2020-11-17 10:00:00,123.83,124.0,123.59,123.67,38831.0,123.4351,123.6045,123.1958,123.2756,38831.0
2020-11-17 10:05:00,123.62,124.14,123.48,124.07,90722.0,123.2258,123.7441,123.0862,123.6743,90722.0
2020-11-17 10:10:00,124.06,124.43,124.04,124.35,22617.0,123.6643,124.0332,123.6444,123.9534,22617.0
2020-11-17 10:15:00,124.3,124.3,123.8,123.82,28812.0,123.9036,123.9036,123.4052,123.4251,28812.0
2020-11-17 10:20:00,123.83,124.25,123.73,124.1,49921.0,123.4351,123.8537,123.3354,123.7042,49921.0
2020-11-17 10:25:00,124.14,124.37,124.04,124.33,9207.0,123.7441,123.9734,123.6444,123.9335,9207.0
2020-11-17 10:30:00,124.37,124.71,124.33,124.7,15450.0,123.9734,124.3123,123.9335,124.3023,15450.0
2020-11-17 10:35:00,124.72,124.97,124.71,124.91,22896.0,124.3222,124.5714,124.3123,124.5116,22896.0
2020-11-17 10:40:00,124.88,125.07,124.84,125.0,24231.0,124.4817,124.6711,124.4419,124.6013,24231.0
2020-11-17 10:45:00,125.07,125.08,124.9,124.93,18442.0,124.6711,124.6811,124.5017,124.5316,18442.0
2020-11-17 10:50:00,124.89,125.19,124.88,125.14,52886.0,124.4917,124.7907,124.4817,124.7409,52886.0
2020-11-17 10:55:00,125.13,125.13,124.91,125.05,6305.0,124.7309,124.7309,124.5116,124.6512,6305.0
2020-11-17 11:00:00,125.02,125.02,124.59,124.71,36167.0,124.6213,124.6213,124.1927,124.3123,36167.0
2020-11-17 11:05:00,124.7,125.07,124.68,124.97,23133.0,124.3023,124.6711,124.2824,124.5714,23133.0
2020-11-17 11:10:00,125.02,125.17,125.02,125.11,11104.0,124.6213,124.7708,124.6213,124.711,11104.0
2020-11-17 11:15:00,125.13,125.16,124.9,125.15,6829.0,124.7309,124.7608,124.5017,124.7509,6829.0
2020-11-17 11:20:00,125.18,125.23,125.05,125.05,9557.0,124.7808,124.8306,124.6512,124.6512,9557.0
2020-11-17 11:25:00,125.02,125.37,124.99,125.33,16821.0,124.6213,124.9702,124.5914,124.9303,16821.0
2020-11-17 11:30:00,125.33,125.47,125.13,125.17,11892.0,124.9303,125.0699,124.7309,124.7708,11892.0
2020-11-17 11:35:00,125.16,125.33,125.12,125.33,9000.0,124.7608,124.9303,124.721,124.9303,9000.0
2020-11-17 11:40:00,125.24,125.43,125.24,125.39,5615.0,124.8406,125.03,124.8406,124.9901,5615.0
2020-11-17 11:45:00,125.38,125.39,125.22,125.31,13125.0,124.9801,124.9901,124.8206,124.9104,13125.0
2020-11-17 11:50:00,125.32,125.54,125.18,125.54,14145.0,124.9203,125.1396,124.7808,125.1396,14145.0
2020-11-17 11:55:00,125.51,125.57,125.4,125.54,12446.0,125.1097,125.1695,125.0001,125.1396,12446.0
2020-11-17 12:00:00,125.55,125.55,125.26,125.26,8475.0,125.1496,125.1496,124.8605,124.8605,8475.0
2020-11-17 12:05:00,125.27,125.52,125.23,125.52,10287.0,124.8705,125.1197,124.8306,125.1197,10287.0
2020-11-17 12:10:00,125.51,125.63,125.43,125.63,10350.0,125.1097,125.2293,125.03,125.2293,10350.0
2020-11-17 12:15:00,125.62,125.7,125.37,125.41,13736.0,125.2194,125.2991,124.9702,125.01,13736.0
2020-11-17 12:20:00,125.39,125.47,125.31,125.38,8244.0,124.9901,125.0699,124.9104,124.9801,8244.0
2020-11-17 12:25:00,125.41,125.77,125.41,125.72,21658.0,125.01,125.3689,125.01,125.3191,21658.0
2020-11-17 12:30:00,125.71,125.73,125.6,125.64,40111.0,125.3091,125.329,125.1994,125.2393,40111.0
2020-11-17 12:35:00,125.68,125.8,125.65,125.74,24111.0,125.2792,125.3988,125.2493,125.339,24111.0
2020-11-17 12:40:00,125.73,125.97,125.7,125.88,20628.0,125.329,125.5683,125.2991,125.4785,20628.0
2020-11-17 12:45:00,125.88,125.96,125.79,125.96,6021.0,125.4785,125.5583,125.3888,125.5583,6021.0
2020-11-17 12:50:00,125.99,126.06,125.69,125.69,8891.0,125.5882,125.658,125.2891,125.2891,8891.0
2020-11-17 12:55:00,125.72,125.85,125.69,125.84,16424.0,125.3191,125.4486,125.2891,125.4387,16424.0
2020-11-17 13:00:00,125.85,126.01,125.74,125.74,19299.0,125.4486,125.6081,125.339,125.339,19299.0
2020-11-17 13:05:00,125.71,125.81,125.58,125.81,17735.0,125.3091,125.4088,125.1795,125.4088,17735.0
2020-11-17 13:10:00,125.79,126.06,125.71,126.01,25524.0,125.3888,125.658,125.3091,125.6081,25524.0
2020-11-17 13:15:00,125.99,126.15,125.97,126.14,15966.0,125.5882,125.7477,125.5683,125.7377,15966.0
2020-11-17 13:20:00,126.12,126.36,126.11,126.32,23914.0,125.7178,125.957,125.7078,125.9171,23914.0
2020-11-17 13:25:00,126.31,126.45,126.19,126.24,25892.0,125.9072,126.0467,125.7876,125.8374,25892.0
2020-11-17 13:30:00,126.22,126.35,126.16,126.2,17813.0,125.8175,125.947,125.7577,125.7975,17813.0
2020-11-17 13:35:00,126.13,126.29,126.05,126.28,30574.0,125.7277,125.8872,125.648,125.8773,30574.0
2020-11-17 13:40:00,126.26,126.33,126.07,126.07,12897.0,125.8573,125.9271,125.6679,125.6679,12897.0
2020-11-17 13:45:00,126.07,126.22,126.07,126.13,6895.0,125.6679,125.8175,125.6679,125.7277,6895.0
2020-11-17 13:50:00,126.11,126.2,126.04,126.17,10484.0,125.7078,125.7975,125.638,125.7676,10484.0
2020-11-17 13:55:00,126.18,126.33,126.15,126.33,10700.0,125.7776,125.9271,125.7477,125.9271,10700.0
2020-11-17 14:00:00,126.32,126.45,126.29,126.39,23127.0,125.9171,126.0467,125.8872,125.9869,23127.0
2020-11-17 14:05:00,126.4,126.48,126.38,126.48,27834.0,125.9969,126.0766,125.9769,126.0766,27834.0
2020-11-17 14:10:00,126.49,126.55,126.44,126.49,16790.0,126.0866,126.1464,126.0368,126.0866,16790.0
2020-11-17 14:15:00,126.5,126.6,126.48,126.57,12794.0,126.0966,126.1962,126.0766,126.1663,12794.0
2020-11-17 14:20:00,126.59,126.72,126.42,126.42,46434.0,126.1863,126.3159,126.0168,126.0168,46434.0
2020-11-17 14:25:00,126.37,126.4,126.2,126.2,14783.0,125.967,125.9969,125.7975,125.7975,14783.0
2020-11-17 14:30:00,126.26,126.37,126.23,126.23,9007.0,125.8573,125.967,125.8274,125.8274,9007.0
2020-11-17 14:35:00,126.24,126.32,126.14,126.32,13661.0,125.8374,125.9171,125.7377,125.9171,13661.0
2020-11-17 14:40:00,126.33,126.47,126.19,126.46,17377.0,125.9271,126.0667,125.7876,126.0567,17377.0
2020-11-17 14:45:00,126.43,126.43,126.28,126.37,12085.0,126.0268,126.0268,125.8773,125.967,12085.0
2020-11-17 14:50:00,126.39,126.48,126.31,126.48,11229.0,125.9869,126.0766,125.9072,126.0766,11229.0
2020-11-17 14:55:00,126.5,126.52,126.28,126.34,53062.0,126.0966,126.1165,125.8773,125.9371,53062.0
2020-11-17 15:00:00,126.36,126.4,126.14,126.19,34407.0,125.957,125.9969,125.7377,125.7876,34407.0
2020-11-17 15:05:00,126.21,126.36,126.08,126.1,17712.0,125.8075,125.957,125.6779,125.6978,17712.0
2020-11-17 15:10:00,126.12,126.22,125.99,126.15,20788.0,125.7178,125.8175,125.5882,125.7477,20788.0
2020-11-17 15:15:00,126.14,126.21,126.09,126.18,52420.0,125.7377,125.8075,125.6879,125.7776,52420.0
2020-11-17 15:20:00,126.16,126.21,126.03,126.15,44050.0,125.7577,125.8075,125.6281,125.7477,44050.0
2020-11-17 15:25:00,126.15,126.41,126.14,126.39,22811.0,125.7477,126.0069,125.7377,125.9869,22811.0
2020-11-17 15:30:00,126.37,126.5,126.29,126.35,17582.0,125.967,126.0966,125.8872,125.947,17582.0
2020-11-17 15:35:00,126.36,126.72,126.36,126.65,33058.0,125.957,126.3159,125.957,126.2461,33058.0
2020-11-17 15:40:00,126.64,126.65,126.37,126.65,51833.0,126.2361,126.2461,125.967,126.2461,51833.0
2020-11-17 15:45:00,126.63,126.7,126.55,126.59,53281.0,126.2262,126.2959,126.1464,126.1863,53281.0
2020-11-17 15:50:00,126.56,126.72,126.46,126.56,57988.0,126.1564,126.3159,126.0567,126.1564,57988.0
2020-11-17 15:55:00,126.58,126.69,126.48,126.58,146825.0,126.1763,126.286,126.0766,126.1763,146825.0
2020-11-18 09:30:00,126.91,127.81,126.82,127.74,181070.0,126.5053,127.4024,126.4155,127.3326,181070.0
2020-11-18 09:35:00,127.68,127.7,126.9,126.96,95320.0,127.2728,127.2927,126.4953,126.5551,95320.0
2020-11-18 09:40:00,127.0,127.21,126.69,126.87,44673.0,126.595,126.8043,126.286,126.4654,44673.0
2020-11-18 09:45:00,126.83,126.91,126.65,126.71,44163.0,126.4255,126.5053,126.2461,126.3059,44163.0
2020-11-18 09:50:00,126.66,126.83,126.33,126.54,71924.0,126.2561,126.4255,125.9271,126.1364,71924.0
2020-11-18 09:55:00,126.55,126.75,126.38,126.63,38776.0,126.1464,126.3458,125.9769,126.2262,38776.0
2020-11-18 10:00:00,126.65,126.87,126.49,126.85,56677.0,126.2461,126.4654,126.0866,126.4454,56677.0
2020-11-18 10:05:00,126.85,126.85,126.26,126.34,38192.0,126.4454,126.4454,125.8573,125.9371,38192.0
2020-11-18 10:10:00,126.37,126.59,126.37,126.55,33092.0,125.967,126.1863,125.967,126.1464,33092.0
2020-11-18 10:15:00,126.46,126.63,126.31,126.44,88898.0,126.0567,126.2262,125.9072,126.0368,88898.0
2020-11-18 10:20:00,126.47,126.72,126.45,126.61,90097.0,126.0667,126.3159,126.0467,126.2062,90097.0
2020-11-18 10:25:00,126.62,126.62,126.37,126.44,307695.0,126.2162,126.2162,125.967,126.0368,307695.0
2020-11-18 10:30:00,126.44,126.51,126.21,126.27,105954.0,126.0368,126.1065,125.8075,125.8673,105954.0
2020-11-18 10:35:00,126.33,126.41,126.15,126.19,35804.0,125.9271,126.0069,125.7477,125.7876,35804.0
2020-11-18 10:40:00,126.2,126.31,126.04,126.15,30795.0,125.7975,125.9072,125.638,125.7477,30795.0
2020-11-18 10:45:00,126.04,126.42,125.99,126.41,81036.0,125.638,126.0168,125.5882,126.0069,81036.0
2020-11-18 10:50:00,126.43,126.5,126.33,126.41,34940.0,126.0268,126.0966,125.9271,126.0069,34940.0
2020-11-18 10:55:00,126.4,126.58,126.37,126.5,57193.0,125.9969,126.1763,125.967,126.0966,57193.0
2020-11-18 11:00:00,126.53,126.76,126.49,126.7,49500.0,126.1265,126.3557,126.0866,126.2959,49500.0
2020-11-18 11:05:00,126.69,126.73,126.52,126.69,27206.0,126.286,126.3258,126.1165,126.286,27206.0
2020-11-18 11:10:00,126.69,126.94,126.66,126.82,52914.0,126.286,126.5352,126.2561,126.4155,52914.0
2020-11-18 11:15:00,126.79,126.89,126.73,126.82,51158.0,126.3856,126.4853,126.3258,126.4155,51158.0
2020-11-18 11:20:00,126.82,127.0,126.73,126.87,48245.0,126.4155,126.595,126.3258,126.4654,48245.0
2020-11-18 11:25:00,126.83,127.1,126.8,127.06,58851.0,126.4255,126.6947,126.3956,126.6548,58851.0
2020-11-18 11:30:00,127.06,127.18,127.0,127.17,26775.0,126.6548,126.7744,126.595,126.7644,26775.0
2020-11-18 11:35:00,127.16,127.16,126.85,126.91,23564.0,126.7545,126.7545,126.4454,126.5053,23564.0
2020-11-18 11:40:00,126.92,127.0,126.79,126.81,18584.0,126.5152,126.595,126.3856,126.4056,18584.0
2020-11-18 11:45:00,126.82,127.14,126.81,127.13,18436.0,126.4155,126.7345,126.4056,126.7246,18436.0
2020-11-18 11:50:00,127.13,127.31,127.1,127.31,43808.0,126.7246,126.904,126.6947,126.904,43808.0
2020-11-18 11:55:00,127.31,127.34,127.12,127.2,68888.0,126.904,126.9339,126.7146,126.7943,68888.0
2020-11-18 12:00:00,127.2,127.27,127.09,127.16,37484.0,126.7943,126.8641,126.6847,126.7545,37484.0
2020-11-18 12:05:00,127.16,127.25,127.04,127.17,22422.0,126.7545,126.8442,126.6348,126.7644,22422.0
2020-11-18 12:10:00,127.13,127.3,127.12,127.2,43887.0,126.7246,126.894,126.7146,126.7943,43887.0
2020-11-18 12:15:00,127.21,127.25,127.08,127.13,30938.0,126.8043,126.8442,126.6747,126.7246,30938.0
2020-11-18 12:20:00,127.15,127.28,127.14,127.27,19246.0,126.7445,126.8741,126.7345,126.8641,19246.0
2020-11-18 12:25:00,127.27,127.33,127.22,127.33,15833.0,126.8641,126.9239,126.8143,126.9239,15833.0
2020-11-18 12:30:00,127.31,127.42,127.21,127.29,46604.0,126.904,127.0136,126.8043,126.884,46604.0
2020-11-18 12:35:00,127.3,127.6,127.3,127.52,26254.0,126.894,127.1931,126.894,127.1133,26254.0
2020-11-18 12:40:00,127.54,127.55,127.31,127.31,29277.0,127.1332,127.1432,126.904,126.904,29277.0
2020-11-18 12:45:00,127.31,127.39,127.18,127.35,18023.0,126.904,126.9837,126.7744,126.9439,18023.0
2020-11-18 12:50:00,127.36,127.39,127.21,127.26,12893.0,126.9538,126.9837,126.8043,126.8541,12893.0
2020-11-18 12:55:00,127.28,127.44,127.27,127.44,24649.0,126.8741,127.0336,126.8641,127.0336,24649.0
2020-11-18 13:00:00,127.45,127.54,127.37,127.53,12006.0,127.0435,127.1332,126.9638,127.1233,12006.0
2020-11-18 13:05:00,127.56,127.56,127.44,127.5,23014.0,127.1532,127.1532,127.0336,127.0934,23014.0
2020-11-18 13:10:00,127.5,127.59,127.47,127.55,19007.0,127.0934,127.1831,127.0635,127.1432,19007.0
2020-11-18 13:15:00,127.54,127.55,127.4,127.4,17159.0,127.1332,127.1432,126.9937,126.9937,17159.0
2020-11-18 13:20:00,127.39,127.61,127.39,127.55,24607.0,126.9837,127.203,126.9837,127.1432,24607.0
2020-11-18 13:25:00,127.56,127.57,127.37,127.37,37480.0,127.1532,127.1632,126.9638,126.9638,37480.0
2020-11-18 13:30:00,127.37,127.41,127.33,127.38,71441.0,126.9638,127.0037,126.9239,126.9738,71441.0
2020-11-18 13:35:00,127.38,127.39,127.18,127.19,17876.0,126.9738,126.9837,126.7744,126.7844,17876.0
2020-11-18 13:40:00,127.2,127.2,126.96,126.97,46383.0,126.7943,126.7943,126.5551,126.5651,46383.0
2020-11-18 13:45:00,126.97,126.97,126.77,126.77,51107.0,126.5651,126.5651,126.3657,126.3657,51107.0
2020-11-18 13:50:00,126.77,126.78,126.59,126.72,45390.0,126.3657,126.3757,126.1863,126.3159,45390.0
2020-11-18 13:55:00,126.7,126.8,126.64,126.77,63780.0,126.2959,126.3956,126.2361,126.3657,63780.0
2020-11-18 14:00:00,126.77,127.07,126.75,126.93,42381.0,126.3657,126.6647,126.3458,126.5252,42381.0
2020-11-18 14:05:00,126.94,127.11,126.94,127.03,12969.0,126.5352,126.7046,126.5352,126.6249,12969.0
2020-11-18 14:10:00,127.04,127.05,126.78,126.79,18704.0,126.6348,126.6448,126.3757,126.3856,18704.0
2020-11-18 14:15:00,126.81,126.9,126.79,126.79,33128.0,126.4056,126.4953,126.3856,126.3856,33128.0
2020-11-18 14:20:00,126.78,126.86,126.67,126.69,22724.0,126.3757,126.4554,126.266,126.286,22724.0
2020-11-18 14:25:00,126.69,126.71,126.34,126.37,104053.0,126.286,126.3059,125.9371,125.967,104053.0
2020-11-18 14:30:00,126.37,126.59,126.28,126.52,94768.0,125.967,126.1863,125.8773,126.1165,94768.0
2020-11-18 14:35:00,126.5,126.58,126.48,126.49,25321.0,126.0966,126.1763,126.0766,126.0866,25321.0
2020-11-18 14:40:00,126.49,126.6,126.3,126.35,64005.0,126.0866,126.1962,125.8972,125.947,64005.0
2020-11-18 14:45:00,126.33,126.46,126.1,126.25,104436.0,125.9271,126.0567,125.6978,125.8474,104436.0
2020-11-18 14:50:00,126.25,126.38,126.14,126.24,103713.0,125.8474,125.9769,125.7377,125.8374,103713.0
2020-11-18 14:55:00,126.23,126.25,126.0,126.09,61811.0,125.8274,125.8474,125.5982,125.6879,61811.0
2020-11-18 15:00:00,126.08,126.15,125.8,125.9,54703.0,125.6779,125.7477,125.3988,125.4985,54703.0
2020-11-18 15:05:00,125.88,125.93,125.68,125.89,65640.0,125.4785,125.5284,125.2792,125.4885,65640.0
2020-11-18 15:10:00,125.9,125.91,125.77,125.83,65214.0,125.4985,125.5084,125.3689,125.4287,65214.0
2020-11-18 15:15:00,125.83,126.0,125.72,125.72,88399.0,125.4287,125.5982,125.3191,125.3191,88399.0
2020-11-18 15:20:00,125.72,126.0,125.7,125.97,102415.0,125.3191,125.5982,125.2991,125.5683,102415.0
2020-11-18 15:25:00,125.95,126.03,125.8,125.98,135541.0,125.5483,125.6281,125.3988,125.5782,135541.0
2020-11-18 15:30:00,125.96,125.98,125.54,125.54,132697.0,125.5583,125.5782,125.1396,125.1396,132697.0
2020-11-18 15:35:00,125.53,125.53,125.1,125.12,75695.0,125.1297,125.1297,124.701,124.721,75695.0
2020-11-18 15:40:00,125.11,125.18,124.87,124.95,103608.0,124.711,124.7808,124.4718,124.5515,103608.0
2020-11-18 15:45:00,124.94,125.19,124.71,124.87,105343.0,124.5415,124.7907,124.3123,124.4718,105343.0
2020-11-18 15:50:00,124.87,124.88,124.26,124.27,121389.0,124.4718,124.4817,123.8637,123.8737,121389.0
2020-11-18 15:55:00,124.27,124.47,124.07,124.17,391774.0,123.8737,124.073,123.6743,123.774,391774.0
2020-11-19 09:30:00,124.83,125.59,124.61,125.59,108708.0,124.4319,125.1895,124.2126,125.1895,108708.0
2020-11-19 09:35:00,125.6,125.6,124.8,125.15,38146.0,125.1994,125.1994,124.402,124.7509,38146.0
2020-11-19 09:40:00,125.13,125.18,124.75,124.81,31367.0,124.7309,124.7808,124.3521,124.412,31367.0
2020-11-19 09:45:00,124.76,124.84,124.42,124.48,27114.0,124.3621,124.4419,124.0232,124.083,27114.0
2020-11-19 09:50:00,124.47,124.99,124.43,124.97,25981.0,124.073,124.5914,124.0332,124.5714,25981.0
2020-11-19 09:55:00,124.92,125.08,124.74,125.05,15148.0,124.5216,124.6811,124.3422,124.6512,15148.0
2020-11-19 10:00:00,125.12,125.36,124.97,124.98,47873.0,124.721,124.9602,124.5714,124.5814,47873.0
2020-11-19 10:05:00,124.96,125.16,124.9,125.03,17615.0,124.5615,124.7608,124.5017,124.6313,17615.0
2020-11-19 10:10:00,124.99,125.33,124.99,125.32,38722.0,124.5914,124.9303,124.5914,124.9203,38722.0
2020-11-19 10:15:00,125.32,125.45,125.14,125.38,53170.0,124.9203,125.0499,124.7409,124.9801,53170.0
2020-11-19 10:20:00,125.36,125.55,125.19,125.35,18919.0,124.9602,125.1496,124.7907,124.9502,18919.0
2020-11-19 10:25:00,125.3,125.39,125.11,125.36,22890.0,124.9004,124.9901,124.711,124.9602,22890.0
2020-11-19 10:30:00,125.34,125.51,125.19,125.26,20189.0,124.9403,125.1097,124.7907,124.8605,20189.0
2020-11-19 10:35:00,125.37,125.44,125.15,125.38,12295.0,124.9702,125.0399,124.7509,124.9801,12295.0
2020-11-19 10:40:00,125.39,125.78,125.38,125.62,48990.0,124.9901,125.3789,124.9801,125.2194,48990.0
2020-11-19 10:45:00,125.63,125.86,125.53,125.53,134543.0,125.2293,125.4586,125.1297,125.1297,134543.0
2020-11-19 10:50:00,125.53,125.72,125.5,125.7,41271.0,125.1297,125.3191,125.0998,125.2991,41271.0
2020-11-19 10:55:00,125.72,125.82,125.64,125.69,22544.0,125.3191,125.4187,125.2393,125.2891,22544.0
2020-11-19 11:00:00,125.68,125.87,125.57,125.82,30683.0,125.2792,125.4686,125.1695,125.4187,30683.0
2020-11-19 11:05:00,125.82,125.87,125.58,125.6,25475.0,125.4187,125.4686,125.1795,125.1994,25475.0
2020-11-19 11:10:00,125.59,125.61,125.35,125.45,11199.0,125.1895,125.2094,124.9502,125.0499,11199.0
2020-11-19 11:15:00,125.47,125.82,125.47,125.82,15472.0,125.0699,125.4187,125.0699,125.4187,15472.0
2020-11-19 11:20:00,125.82,125.88,125.65,125.73,11268.0,125.4187,125.4785,125.2493,125.329,11268.0
2020-11-19 11:25:00,125.75,125.84,125.68,125.68,31710.0,125.349,125.4387,125.2792,125.2792,31710.0
2020-11-19 11:30:00,125.68,125.8,125.62,125.62,15256.0,125.2792,125.3988,125.2194,125.2194,15256.0
2020-11-19 11:35:00,125.68,125.71,125.49,125.5,9171.0,125.2792,125.3091,125.0898,125.0998,9171.0
2020-11-19 11:40:00,125.49,125.55,125.33,125.52,12729.0,125.0898,125.1496,124.9303,125.1197,12729.0
2020-11-19 11:45:00,125.55,125.57,125.33,125.33,6668.0,125.1496,125.1695,124.9303,124.9303,6668.0
2020-11-19 11:50:00,125.29,125.29,125.11,125.12,8681.0,124.8904,124.8904,124.711,124.721,8681.0
2020-11-19 11:55:00,125.12,125.3,125.07,125.25,26913.0,124.721,124.9004,124.6711,124.8506,26913.0
2020-11-19 12:00:00,125.27,125.29,125.12,125.14,21899.0,124.8705,124.8904,124.721,124.7409,21899.0
2020-11-19 12:05:00,125.14,125.16,125.05,125.1,57167.0,124.7409,124.7608,124.6512,124.701,57167.0
2020-11-19 12:10:00,125.11,125.15,124.76,124.77,71205.0,124.711,124.7509,124.3621,124.3721,71205.0
2020-11-19 12:15:00,124.8,124.82,124.42,124.6,67382.0,124.402,124.4219,124.0232,124.2026,67382.0
2020-11-19 12:20:00,124.68,124.74,124.49,124.59,8042.0,124.2824,124.3422,124.093,124.1927,8042.0
2020-11-19 12:25:00,124.58,124.59,124.43,124.47,30495.0,124.1827,124.1927,124.0332,124.073,30495.0
2020-11-19 12:30:00,124.48,124.57,124.39,124.5,38564.0,124.083,124.1727,123.9933,124.1029,38564.0
2020-11-19 12:35:00,124.54,124.83,124.52,124.82,11513.0,124.1428,124.4319,124.1229,124.4219,11513.0
2020-11-19 12:40:00,124.77,124.95,124.67,124.69,21873.0,124.3721,124.5515,124.2724,124.2923,21873.0
2020-11-19 12:45:00,124.67,124.67,124.48,124.54,25734.0,124.2724,124.2724,124.083,124.1428,25734.0
2020-11-19 12:50:00,124.49,124.57,124.38,124.38,28620.0,124.093,124.1727,123.9833,123.9833,28620.0
2020-11-19 12:55:00,124.38,124.44,124.3,124.36,20199.0,123.9833,124.0431,123.9036,123.9634,20199.0
2020-11-19 13:00:00,124.38,124.53,124.3,124.5,10546.0,123.9833,124.1328,123.9036,124.1029,10546.0
2020-11-19 13:05:00,124.5,124.67,124.5,124.53,9187.0,124.1029,124.2724,124.1029,124.1328,9187.0
2020-11-19 13:10:00,124.52,124.53,124.26,124.27,19498.0,124.1229,124.1328,123.8637,123.8737,19498.0
2020-11-19 13:15:00,124.28,124.36,124.26,124.34,11224.0,123.8836,123.9634,123.8637,123.9435,11224.0
2020-11-19 13:20:00,124.33,124.48,124.25,124.45,12285.0,123.9335,124.083,123.8537,124.0531,12285.0
2020-11-19 13:25:00,124.46,124.65,124.45,124.51,22647.0,124.0631,124.2525,124.0531,124.1129,22647.0
2020-11-19 13:30:00,124.48,124.49,124.37,124.4,14438.0,124.083,124.093,123.9734,124.0033,14438.0
2020-11-19 13:35:00,124.38,124.48,124.3,124.4,18253.0,123.9833,124.083,123.9036,124.0033,18253.0
2020-11-19 13:40:00,124.4,124.46,124.35,124.45,20368.0,124.0033,124.0631,123.9534,124.0531,20368.0
2020-11-19 13:45:00,124.48,124.66,124.43,124.65,25127.0,124.083,124.2624,124.0332,124.2525,25127.0
2020-11-19 13:50:00,124.62,124.71,124.58,124.61,13456.0,124.2226,124.3123,124.1827,124.2126,13456.0
2020-11-19 13:55:00,124.59,124.68,124.58,124.62,9363.0,124.1927,124.2824,124.1827,124.2226,9363.0
2020-11-19 14:00:00,124.59,124.66,124.53,124.61,14461.0,124.1927,124.2624,124.1328,124.2126,14461.0
2020-11-19 14:05:00,124.63,124.71,124.62,124.65,6626.0,124.2325,124.3123,124.2226,124.2525,6626.0
2020-11-19 14:10:00,124.65,124.71,124.59,124.59,5625.0,124.2525,124.3123,124.1927,124.1927,5625.0
2020-11-19 14:15:00,124.63,124.75,124.61,124.7,6045.0,124.2325,124.3521,124.2126,124.3023,6045.0
2020-11-19 14:20:00,124.72,124.77,124.65,124.66,3353.0,124.3222,124.3721,124.2525,124.2624,3353.0
2020-11-19 14:25:00,124.66,124.84,124.65,124.82,8510.0,124.2624,124.4419,124.2525,124.4219,8510.0
2020-11-19 14:30:00,124.83,124.87,124.79,124.82,9445.0,124.4319,124.4718,124.392,124.4219,9445.0
2020-11-19 14:35:00,124.82,125.2,124.82,125.17,16761.0,124.4219,124.8007,124.4219,124.7708,16761.0
2020-11-19 14:40:00,125.17,125.25,125.1,125.21,27020.0,124.7708,124.8506,124.701,124.8107,27020.0
2020-11-19 14:45:00,125.17,125.23,125.13,125.16,12943.0,124.7708,124.8306,124.7309,124.7608,12943.0
2020-11-19 14:50:00,125.11,125.11,124.78,124.8,24317.0,124.711,124.711,124.3821,124.402,24317.0
2020-11-19 14:55:00,124.82,124.98,124.78,124.98,22646.0,124.4219,124.5814,124.3821,124.5814,22646.0
2020-11-19 15:00:00,124.96,124.97,124.84,124.84,19482.0,124.5615,124.5714,124.4419,124.4419,19482.0
2020-11-19 15:05:00,124.84,124.86,124.73,124.8,13099.0,124.4419,124.4618,124.3322,124.402,13099.0
2020-11-19 15:10:00,124.79,124.86,124.65,124.86,6841.0,124.392,124.4618,124.2525,124.4618,6841.0
2020-11-19 15:15:00,124.86,124.93,124.68,124.79,22291.0,124.4618,124.5316,124.2824,124.392,22291.0
2020-11-19 15:20:00,124.78,124.79,124.65,124.66,9177.0,124.3821,124.392,124.2525,124.2624,9177.0
2020-11-19 15:25:00,124.65,124.68,124.37,124.41,12907.0,124.2525,124.2824,123.9734,124.0132,12907.0
2020-11-19 15:30:00,124.44,124.63,124.42,124.63,43508.0,124.0431,124.2325,124.0232,124.2325,43508.0
2020-11-19 15:35:00,124.61,124.78,124.51,124.59,45101.0,124.2126,124.3821,124.1129,124.1927,45101.0
2020-11-19 15:40:00,124.57,124.74,124.51,124.66,73624.0,124.1727,124.3422,124.1129,124.2624,73624.0
2020-11-19 15:45:00,124.69,124.96,124.61,124.9,134053.0,124.2923,124.5615,124.2126,124.5017,134053.0
2020-11-19 15:50:00,124.9,125.07,124.87,125.06,62291.0,124.5017,124.6711,124.4718,124.6612,62291.0
2020-11-19 15:55:00,125.07,125.11,124.82,124.87,270753.0,124.6711,124.711,124.4219,124.4718,270753.0
2020-11-20 09:30:00,124.62,124.79,124.05,124.23,92934.0,124.2226,124.392,123.6544,123.8338,92934.0
2020-11-20 09:35:00,124.25,124.52,123.97,124.09,71235.0,123.8537,124.1229,123.5746,123.6943,71235.0
2020-11-20 09:40:00,124.13,124.57,124.13,124.28,45352.0,123.7341,124.1727,123.7341,123.8836,45352.0
2020-11-20 09:45:00,124.29,124.32,123.99,124.1,74349.0,123.8936,123.9235,123.5946,123.7042,74349.0
2020-11-20 09:50:00,124.09,124.16,123.83,123.93,54132.0,123.6943,123.764,123.4351,123.5348,54132.0
2020-11-20 09:55:00,123.94,124.16,123.66,124.15,74645.0,123.5447,123.764,123.2656,123.7541,74645.0
2020-11-20 10:00:00,124.24,124.38,124.09,124.35,28062.0,123.8438,123.9833,123.6943,123.9534,28062.0
2020-11-20 10:05:00,124.25,124.64,124.25,124.4,27559.0,123.8537,124.2425,123.8537,124.0033,27559.0
2020-11-20 10:10:00,124.38,124.78,124.37,124.78,34553.0,123.9833,124.3821,123.9734,124.3821,34553.0
2020-11-20 10:15:00,124.78,125.04,124.56,125.04,23094.0,124.3821,124.6412,124.1628,124.6412,23094.0
2020-11-20 10:20:00,125.04,125.38,125.01,125.3,43528.0,124.6412,124.9801,124.6113,124.9004,43528.0
2020-11-20 10:25:00,125.35,125.35,125.01,125.01,28586.0,124.9502,124.9502,124.6113,124.6113,28586.0
2020-11-20 10:30:00,125.04,125.21,124.97,125.14,38290.0,124.6412,124.8107,124.5714,124.7409,38290.0
2020-11-20 10:35:00,125.15,125.25,125.11,125.2,41328.0,124.7509,124.8506,124.711,124.8007,41328.0
2020-11-20 10:40:00,125.21,125.21,124.91,125.01,28934.0,124.8107,124.8107,124.5116,124.6113,28934.0
2020-11-20 10:45:00,125.0,125.1,124.96,124.99,24414.0,124.6013,124.701,124.5615,124.5914,24414.0
2020-11-20 10:50:00,124.99,125.17,124.97,125.1,12069.0,124.5914,124.7708,124.5714,124.701,12069.0
2020-11-20 10:55:00,125.08,125.24,125.0,125.24,9797.0,124.6811,124.8406,124.6013,124.8406,9797.0
2020-11-20 11:00:00,125.22,125.36,125.16,125.32,44836.0,124.8206,124.9602,124.7608,124.9203,44836.0
2020-11-20 11:05:00,125.32,125.56,125.32,125.44,20847.0,124.9203,125.1596,124.9203,125.0399,20847.0
2020-11-20 11:10:00,125.45,125.75,125.44,125.58,26139.0,125.0499,125.349,125.0399,125.1795,26139.0
2020-11-20 11:15:00,125.55,125.57,125.47,125.49,11447.0,125.1496,125.1695,125.0699,125.0898,11447.0
2020-11-20 11:20:00,125.46,125.59,125.44,125.59,29495.0,125.0599,125.1895,125.0399,125.1895,29495.0
2020-11-20 11:25:00,125.6,125.75,125.6,125.69,34522.0,125.1994,125.349,125.1994,125.2891,34522.0
2020-11-20 11:30:00,125.68,125.68,125.49,125.55,19137.0,125.2792,125.2792,125.0898,125.1496,19137.0
2020-11-20 11:35:00,125.57,125.63,125.54,125.61,7295.0,125.1695,125.2293,125.1396,125.2094,7295.0
2020-11-20 11:40:00,125.62,125.66,125.46,125.47,10700.0,125.2194,125.2592,125.0599,125.0699,10700.0
2020-11-20 11:45:00,125.5,125.62,125.5,125.53,12209.0,125.0998,125.2194,125.0998,125.1297,12209.0
2020-11-20 11:50:00,125.56,125.71,125.54,125.68,24884.0,125.1596,125.3091,125.1396,125.2792,24884.0
2020-11-20 11:55:00,125.67,125.98,125.65,125.97,19402.0,125.2692,125.5782,125.2493,125.5683,19402.0
2020-11-20 12:00:00,125.97,126.0,125.91,125.99,32351.0,125.5683,125.5982,125.5084,125.5882,32351.0
2020-11-20 12:05:00,126.0,126.11,125.95,125.95,31112.0,125.5982,125.7078,125.5483,125.5483,31112.0
2020-11-20 12:10:00,125.96,126.05,125.76,125.76,26070.0,125.5583,125.648,125.3589,125.3589,26070.0
2020-11-20 12:15:00,125.76,125.78,125.69,125.72,21389.0,125.3589,125.3789,125.2891,125.3191,21389.0
2020-11-20 12:20:00,125.71,125.83,125.66,125.77,17940.0,125.3091,125.4287,125.2592,125.3689,17940.0
2020-11-20 12:25:00,125.77,125.9,125.74,125.87,27723.0,125.3689,125.4985,125.339,125.4686,27723.0
2020-11-20 12:30:00,125.85,125.87,125.69,125.7,16040.0,125.4486,125.4686,125.2891,125.2991,16040.0
2020-11-20 12:35:00,125.7,125.7,125.49,125.5,14415.0,125.2991,125.2991,125.0898,125.0998,14415.0
2020-11-20 12:40:00,125.53,125.66,125.37,125.66,23276.0,125.1297,125.2592,124.9702,125.2592,23276.0
2020-11-20 12:45:00,125.64,125.64,125.46,125.5,30295.0,125.2393,125.2393,125.0599,125.0998,30295.0
2020-11-20 12:50:00,125.49,125.54,125.34,125.34,20002.0,125.0898,125.1396,124.9403,124.9403,20002.0
2020-11-20 12:55:00,125.34,125.49,125.33,125.39,30677.0,124.9403,125.0898,124.9303,124.9901,30677.0
2020-11-20 13:00:00,125.39,125.68,125.39,125.63,45736.0,124.9901,125.2792,124.9901,125.2293,45736.0
2020-11-20 13:05:00,125.64,125.64,125.41,125.53,17462.0,125.2393,125.2393,125.01,125.1297,17462.0
2020-11-20 13:10:00,125.56,125.62,125.52,125.58,10986.0,125.1596,125.2194,125.1197,125.1795,10986.0
2020-11-20 13:15:00,125.59,125.63,125.47,125.59,4850.0,125.1895,125.2293,125.0699,125.1895,4850.0
2020-11-20 13:20:00,125.62,125.64,125.56,125.63,6100.0,125.2194,125.2393,125.1596,125.2293,6100.0
2020-11-20 13:25:00,125.61,125.68,125.58,125.62,7653.0,125.2094,125.2792,125.1795,125.2194,7653.0
2020-11-20 13:30:00,125.61,125.69,125.56,125.66,7061.0,125.2094,125.2891,125.1596,125.2592,7061.0
2020-11-20 13:35:00,125.67,125.85,125.66,125.8,17754.0,125.2692,125.4486,125.2592,125.3988,17754.0
2020-11-20 13:40:00,125.8,125.91,125.79,125.88,10884.0,125.3988,125.5084,125.3888,125.4785,10884.0
2020-11-20 13:45:00,125.87,125.94,125.8,125.8,13945.0,125.4686,125.5384,125.3988,125.3988,13945.0
2020-11-20 13:50:00,125.8,125.92,125.77,125.86,9670.0,125.3988,125.5184,125.3689,125.4586,9670.0
2020-11-20 13:55:00,125.84,125.97,125.74,125.89,31846.0,125.4387,125.5683,125.339,125.4885,31846.0
2020-11-20 14:00:00,125.89,125.91,125.71,125.72,20779.0,125.4885,125.5084,125.3091,125.3191,20779.0
2020-11-20 14:05:00,125.72,125.93,125.72,125.86,30680.0,125.3191,125.5284,125.3191,125.4586,30680.0
2020-11-20 14:10:00,125.84,125.96,125.79,125.95,19376.0,125.4387,125.5583,125.3888,125.5483,19376.0
2020-11-20 14:15:00,125.92,125.98,125.82,125.98,9837.0,125.5184,125.5782,125.4187,125.5782,9837.0
2020-11-20 14:20:00,125.92,126.06,125.88,125.99,16706.0,125.5184,125.658,125.4785,125.5882,16706.0
2020-11-20 14:25:00,125.99,125.99,125.89,125.91,9074.0,125.5882,125.5882,125.4885,125.5084,9074.0
2020-11-20 14:30:00,125.92,126.0,125.87,125.93,20533.0,125.5184,125.5982,125.4686,125.5284,20533.0
2020-11-20 14:35:00,125.94,126.01,125.93,125.96,10276.0,125.5384,125.6081,125.5284,125.5583,10276.0
2020-11-20 14:40:00,125.98,126.03,125.89,125.89,28969.0,125.5782,125.6281,125.4885,125.4885,28969.0
2020-11-20 14:45:00,125.88,125.89,125.83,125.86,21649.0,125.4785,125.4885,125.4287,125.4586,21649.0
2020-11-20 14:50:00,125.85,125.99,125.84,125.97,26226.0,125.4486,125.5882,125.4387,125.5683,26226.0
2020-11-20 14:55:00,125.97,126.02,125.92,126.0,23766.0,125.5683,125.6181,125.5184,125.5982,23766.0
2020-11-20 15:00:00,126.0,126.17,125.99,126.06,79706.0,125.5982,125.7676,125.5882,125.658,79706.0
2020-11-20 15:05:00,126.06,126.16,126.04,126.04,35985.0,125.658,125.7577,125.638,125.638,35985.0
2020-11-20 15:10:00,126.03,126.07,125.78,125.79,65364.0,125.6281,125.6679,125.3789,125.3888,65364.0
2020-11-20 15:15:00,125.78,125.83,125.41,125.57,130283.0,125.3789,125.4287,125.01,125.1695,130283.0
2020-11-20 15:20:00,125.58,125.6,125.5,125.51,41706.0,125.1795,125.1994,125.0998,125.1097,41706.0
2020-11-20 15:25:00,125.5,125.6,125.48,125.49,29248.0,125.0998,125.1994,125.0798,125.0898,29248.0
2020-11-20 15:30:00,125.49,125.65,125.46,125.57,57411.0,125.0898,125.2493,125.0599,125.1695,57411.0
2020-11-20 15:35:00,125.55,125.78,125.55,125.78,34730.0,125.1496,125.3789,125.1496,125.3789,34730.0
2020-11-20 15:40:00,125.78,125.81,125.69,125.78,39844.0,125.3789,125.4088,125.2891,125.3789,39844.0
2020-11-20 15:45:00,125.81,126.11,125.76,126.0,134741.0,125.4088,125.7078,125.3589,125.5982,134741.0
2020-11-20 15:50:00,125.98,126.43,125.96,126.14,319707.0,125.5782,126.0268,125.5583,125.7377,319707.0
2020-11-20 15:55:00,126.14,126.59,126.04,126.04,488655.0,125.7377,126.1863,125.638,125.638,488655.0
2020-11-23 09:30:00,127.34,127.4,126.5,126.6,132935.0,126.9339,126.9937,126.0966,126.1962,132935.0
2020-11-23 09:35:00,126.62,126.66,126.23,126.45,41392.0,126.2162,126.2561,125.8274,126.0467,41392.0
2020-11-23 09:40:00,126.51,126.87,126.51,126.7,24930.0,126.1065,126.4654,126.1065,126.2959,24930.0
2020-11-23 09:45:00,126.78,126.9,126.29,126.38,25140.0,126.3757,126.4953,125.8872,125.9769,25140.0
2020-11-23 09:50:00,126.39,126.4,126.0,126.0,27853.0,125.9869,125.9969,125.5982,125.5982,27853.0
2020-11-23 09:55:00,126.01,126.02,125.87,126.01,20197.0,125.6081,125.6181,125.4686,125.6081,20197.0
2020-11-23 10:00:00,126.02,126.18,125.81,125.86,32703.0,125.6181,125.7776,125.4088,125.4586,32703.0
2020-11-23 10:05:00,125.82,125.89,125.43,125.81,32707.0,125.4187,125.4885,125.03,125.4088,32707.0
2020-11-23 10:10:00,125.76,125.8,125.47,125.47,17624.0,125.3589,125.3988,125.0699,125.0699,17624.0
2020-11-23 10:15:00,125.44,125.55,125.35,125.47,42128.0,125.0399,125.1496,124.9502,125.0699,42128.0
2020-11-23 10:20:00,125.46,125.47,125.26,125.44,24846.0,125.0599,125.0699,124.8605,125.0399,24846.0
2020-11-23 10:25:00,125.42,125.69,125.34,125.66,18533.0,125.02,125.2891,124.9403,125.2592,18533.0
2020-11-23 10:30:00,125.65,126.21,125.64,126.13,43627.0,125.2493,125.8075,125.2393,125.7277,43627.0
2020-11-23 10:35:00,126.17,126.26,126.04,126.17,32116.0,125.7676,125.8573,125.638,125.7676,32116.0
2020-11-23 10:40:00,126.27,126.62,126.2,126.57,30767.0,125.8673,126.2162,125.7975,126.1663,30767.0
2020-11-23 10:45:00,126.6,126.81,126.49,126.72,32528.0,126.1962,126.4056,126.0866,126.3159,32528.0
2020-11-23 10:50:00,126.71,126.77,126.52,126.62,51080.0,126.3059,126.3657,126.1165,126.2162,51080.0
2020-11-23 10:55:00,126.57,126.73,126.56,126.59,6286.0,126.1663,126.3258,126.1564,126.1863,6286.0
2020-11-23 11:00:00,126.58,126.8,126.54,126.68,10016.0,126.1763,126.3956,126.1364,126.276,10016.0
2020-11-23 11:05:00,126.64,126.72,126.52,126.62,15173.0,126.2361,126.3159,126.1165,126.2162,15173.0
2020-11-23 11:10:00,126.58,126.6,126.08,126.08,27382.0,126.1763,126.1962,125.6779,125.6779,27382.0
2020-11-23 11:15:00,126.06,126.21,125.97,126.1,8959.0,125.658,125.8075,125.5683,125.6978,8959.0
2020-11-23 11:20:00,126.12,126.28,126.08,126.26,10550.0,125.7178,125.8773,125.6779,125.8573,10550.0
2020-11-23 11:25:00,126.25,126.36,126.2,126.27,3604.0,125.8474,125.957,125.7975,125.8673,3604.0
2020-11-23 11:30:00,126.36,126.43,126.18,126.21,14796.0,125.957,126.0268,125.7776,125.8075,14796.0
2020-11-23 11:35:00,126.21,126.64,126.21,126.58,16327.0,125.8075,126.2361,125.8075,126.1763,16327.0
2020-11-23 11:40:00,126.52,126.65,126.44,126.61,10461.0,126.1165,126.2461,126.0368,126.2062,10461.0
2020-11-23 11:45:00,126.62,126.65,126.54,126.63,14497.0,126.2162,126.2461,126.1364,126.2262,14497.0
2020-11-23 11:50:00,126.65,126.67,126.53,126.58,16004.0,126.2461,126.266,126.1265,126.1763,16004.0
2020-11-23 11:55:00,126.57,126.72,126.55,126.67,11500.0,126.1663,126.3159,126.1464,126.266,11500.0
2020-11-23 12:00:00,126.68,126.71,126.53,126.69,11805.0,126.276,126.3059,126.1265,126.286,11805.0
2020-11-23 12:05:00,126.66,126.66,126.51,126.57,7518.0,126.2561,126.2561,126.1065,126.1663,7518.0
2020-11-23 12:10:00,126.54,126.82,126.54,126.79,15169.0,126.1364,126.4155,126.1364,126.3856,15169.0
2020-11-23 12:15:00,126.84,126.94,126.8,126.93,25319.0,126.4355,126.5352,126.3956,126.5252,25319.0
2020-11-23 12:20:00,126.95,127.03,126.94,127.02,13105.0,126.5451,126.6249,126.5352,126.6149,13105.0
2020-11-23 12:25:00,127.04,127.08,126.9,126.96,11881.0,126.6348,126.6747,126.4953,126.5551,11881.0
2020-11-23 12:30:00,126.94,126.94,126.79,126.87,4330.0,126.5352,126.5352,126.3856,126.4654,4330.0
2020-11-23 12:35:00,126.91,127.0,126.88,126.88,4433.0,126.5053,126.595,126.4754,126.4754,4433.0
2020-11-23 12:40:00,126.89,126.89,126.75,126.82,12282.0,126.4853,126.4853,126.3458,126.4155,12282.0
2020-11-23 12:45:00,126.78,126.79,126.51,126.58,24902.0,126.3757,126.3856,126.1065,126.1763,24902.0
2020-11-23 12:50:00,126.58,126.63,126.52,126.59,6374.0,126.1763,126.2262,126.1165,126.1863,6374.0
2020-11-23 12:55:00,126.59,126.75,126.59,126.75,11549.0,126.1863,126.3458,126.1863,126.3458,11549.0
2020-11-23 13:00:00,126.77,126.85,126.75,126.76,5187.0,126.3657,126.4454,126.3458,126.3557,5187.0
2020-11-23 13:05:00,126.78,126.91,126.78,126.81,3946.0,126.3757,126.5053,126.3757,126.4056,3946.0
2020-11-23 13:10:00,126.8,126.8,126.56,126.57,3698.0,126.3956,126.3956,126.1564,126.1663,3698.0
2020-11-23 13:15:00,126.59,126.72,126.59,126.72,2287.0,126.1863,126.3159,126.1863,126.3159,2287.0
2020-11-23 13:20:00,126.7,126.78,126.7,126.74,3794.0,126.2959,126.3757,126.2959,126.3358,3794.0
2020-11-23 13:25:00,126.77,126.91,126.65,126.82,10444.0,126.3657,126.5053,126.2461,126.4155,10444.0
2020-11-23 13:30:00,126.8,126.94,126.79,126.89,4749.0,126.3956,126.5352,126.3856,126.4853,4749.0
2020-11-23 13:35:00,126.88,127.01,126.86,126.98,13362.0,126.4754,126.6049,126.4554,126.575,13362.0
2020-11-23 13:40:00,126.98,127.03,126.84,126.84,7997.0,126.575,126.6249,126.4355,126.4355,7997.0
2020-11-23 13:45:00,126.85,126.96,126.77,126.85,4833.0,126.4454,126.5551,126.3657,126.4454,4833.0
2020-11-23 13:50:00,126.82,126.88,126.78,126.88,3350.0,126.4155,126.4754,126.3757,126.4754,3350.0
2020-11-23 13:55:00,126.87,126.97,126.84,126.97,16717.0,126.4654,126.5651,126.4355,126.5651,16717.0
2020-11-23 14:00:00,126.97,127.08,126.97,127.08,11820.0,126.5651,126.6747,126.5651,126.6747,11820.0
2020-11-23 14:05:00,127.06,127.11,126.97,126.97,6085.0,126.6548,126.7046,126.5651,126.5651,6085.0
2020-11-23 14:10:00,126.98,127.04,126.94,127.01,3200.0,126.575,126.6348,126.5352,126.6049,3200.0
2020-11-23 14:15:00,127.0,127.09,126.93,126.95,5928.0,126.595,126.6847,126.5252,126.5451,5928.0
2020-11-23 14:20:00,126.97,126.99,126.76,126.82,7218.0,126.5651,126.585,126.3557,126.4155,7218.0
2020-11-23 14:25:00,126.82,126.82,126.7,126.74,9325.0,126.4155,126.4155,126.2959,126.3358,9325.0
2020-11-23 14:30:00,126.76,126.88,126.76,126.88,11998.0,126.3557,126.4754,126.3557,126.4754,11998.0
2020-11-23 14:35:00,126.9,126.92,126.8,126.91,9371.0,126.4953,126.5152,126.3956,126.5053,9371.0
2020-11-23 14:40:00,126.91,126.93,126.76,126.87,10333.0,126.5053,126.5252,126.3557,126.4654,10333.0
2020-11-23 14:45:00,126.88,126.97,126.84,126.87,12814.0,126.4754,126.5651,126.4355,126.4654,12814.0
2020-11-23 14:50:00,126.86,127.06,126.85,127.04,17806.0,126.4554,126.6548,126.4454,126.6348,17806.0
2020-11-23 14:55:00,127.04,127.18,127.04,127.18,28215.0,126.6348,126.7744,126.6348,126.7744,28215.0
2020-11-23 15:00:00,127.19,127.39,127.15,127.22,15660.0,126.7844,126.9837,126.7445,126.8143,15660.0
2020-11-23 15:05:00,127.23,127.29,127.15,127.21,6340.0,126.8242,126.884,126.7445,126.8043,6340.0
2020-11-23 15:10:00,127.19,127.21,126.98,126.98,17222.0,126.7844,126.8043,126.575,126.575,17222.0
2020-11-23 15:15:00,126.95,126.97,126.58,126.69,29558.0,126.5451,126.5651,126.1763,126.286,29558.0
2020-11-23 15:20:00,126.69,126.69,126.44,126.44,11504.0,126.286,126.286,126.0368,126.0368,11504.0
2020-11-23 15:25:00,126.49,126.63,126.49,126.54,18145.0,126.0866,126.2262,126.0866,126.1364,18145.0
2020-11-23 15:30:00,126.54,126.54,126.23,126.26,22457.0,126.1364,126.1364,125.8274,125.8573,22457.0
2020-11-23 15:35:00,126.29,126.42,126.18,126.42,41401.0,125.8872,126.0168,125.7776,126.0168,41401.0
2020-11-23 15:40:00,126.42,126.51,126.35,126.51,32544.0,126.0168,126.1065,125.947,126.1065,32544.0
2020-11-23 15:45:00,126.51,126.69,126.46,126.49,50066.0,126.1065,126.286,126.0567,126.0866,50066.0
2020-11-23 15:50:00,126.52,126.8,126.5,126.6,60971.0,126.1165,126.3956,126.0966,126.1962,60971.0
2020-11-23 15:55:00,126.59,126.64,126.36,126.49,85052.0,126.1863,126.2361,125.957,126.0866,85052.0
2020-11-24 09:30:00,126.94,127.54,126.45,126.49,100320.0,126.5352,127.1332,126.0467,126.0866,100320.0
2020-11-24 09:35:00,126.43,126.43,125.64,126.34,43785.0,126.0268,126.0268,125.2393,125.9371,43785.0
2020-11-24 09:40:00,126.32,126.54,125.91,126.04,24293.0,125.9171,126.1364,125.5084,125.638,24293.0
2020-11-24 09:45:00,125.98,126.5,125.96,126.19,24386.0,125.5782,126.0966,125.5583,125.7876,24386.0
2020-11-24 09:50:00,126.15,126.52,125.92,126.23,30229.0,125.7477,126.1165,125.5184,125.8274,30229.0
2020-11-24 09:55:00,126.16,126.53,126.08,126.5,12512.0,125.7577,126.1265,125.6779,126.0966,12512.0
2020-11-24 10:00:00,126.5,126.7,126.22,126.69,11610.0,126.0966,126.2959,125.8175,126.286,11610.0
2020-11-24 10:05:00,126.63,126.87,126.51,126.65,14131.0,126.2262,126.4654,126.1065,126.2461,14131.0
2020-11-24 10:10:00,126.67,126.9,126.51,126.8,14835.0,126.266,126.4953,126.1065,126.3956,14835.0
2020-11-24 10:15:00,126.68,126.75,126.42,126.71,10154.0,126.276,126.3458,126.0168,126.3059,10154.0
2020-11-24 10:20:00,126.75,126.9,126.51,126.57,61291.0,126.3458,126.4953,126.1065,126.1663,61291.0
2020-11-24 10:25:00,126.56,126.73,126.5,126.66,12064.0,126.1564,126.3258,126.0966,126.2561,12064.0
2020-11-24 10:30:00,126.65,126.93,126.65,126.73,7154.0,126.2461,126.5252,126.2461,126.3258,7154.0
2020-11-24 10:35:00,126.76,126.84,126.65,126.71,4590.0,126.3557,126.4355,126.2461,126.3059,4590.0
2020-11-24 10:40:00,126.69,127.03,126.69,126.95,5634.0,126.286,126.6249,126.286,126.5451,5634.0
2020-11-24 10:45:00,126.92,126.99,126.7,126.7,5150.0,126.5152,126.585,126.2959,126.2959,5150.0
2020-11-24 10:50:00,126.76,126.76,126.47,126.54,28334.0,126.3557,126.3557,126.0667,126.1364,28334.0
2020-11-24 10:55:00,126.6,126.68,126.49,126.55,4704.0,126.1962,126.276,126.0866,126.1464,4704.0
2020-11-24 11:00:00,126.57,126.9,126.49,126.87,4979.0,126.1663,126.4953,126.0866,126.4654,4979.0
2020-11-24 11:05:00,126.85,126.92,126.68,126.73,5008.0,126.4454,126.5152,126.276,126.3258,5008.0
2020-11-24 11:10:00,126.72,126.84,126.69,126.71,4822.0,126.3159,126.4355,126.286,126.3059,4822.0
2020-11-24 11:15:00,126.73,126.79,126.65,126.67,6102.0,126.3258,126.3856,126.2461,126.266,6102.0
2020-11-24 11:20:00,126.66,126.66,126.58,126.62,3215.0,126.2561,126.2561,126.1763,126.2162,3215.0
2020-11-24 11:25:00,126.66,126.94,126.66,126.75,19509.0,126.2561,126.5352,126.2561,126.3458,19509.0
2020-11-24 11:30:00,126.8,126.81,126.64,126.7,2600.0,126.3956,126.4056,126.2361,126.2959,2600.0
2020-11-24 11:35:00,126.65,126.83,126.61,126.77,6455.0,126.2461,126.4255,126.2062,126.3657,6455.0
2020-11-24 11:40:00,126.76,126.98,126.76,126.89,4209.0,126.3557,126.575,126.3557,126.4853,4209.0
2020-11-24 11:45:00,126.88,127.28,126.85,127.19,14814.0,126.4754,126.8741,126.4454,126.7844,14814.0
2020-11-24 11:50:00,127.18,127.47,127.15,127.47,32127.0,126.7744,127.0635,126.7445,127.0635,32127.0
2020-11-24 11:55:00,127.46,127.46,127.13,127.13,5368.0,127.0535,127.0535,126.7246,126.7246,5368.0
2020-11-24 12:00:00,127.18,127.19,127.01,127.1,11694.0,126.7744,126.7844,126.6049,126.6947,11694.0
2020-11-24 12:05:00,127.21,127.21,126.95,127.13,8941.0,126.8043,126.8043,126.5451,126.7246,8941.0
2020-11-24 12:10:00,127.08,127.17,127.05,127.08,2186.0,126.6747,126.7644,126.6448,126.6747,2186.0
2020-11-24 12:15:00,127.1,127.26,127.09,127.23,2449.0,126.6947,126.8541,126.6847,126.8242,2449.0
2020-11-24 12:20:00,127.27,127.27,127.02,127.19,6250.0,126.8641,126.8641,126.6149,126.7844,6250.0
2020-11-24 12:25:00,127.27,127.36,127.25,127.26,3700.0,126.8641,126.9538,126.8442,126.8541,3700.0
2020-11-24 12:30:00,127.28,127.28,127.15,127.2,6254.0,126.8741,126.8741,126.7445,126.7943,6254.0
2020-11-24 12:35:00,127.21,127.3,127.15,127.19,6144.0,126.8043,126.894,126.7445,126.7844,6144.0
2020-11-24 12:40:00,127.1,127.22,127.05,127.05,4016.0,126.6947,126.8143,126.6448,126.6448,4016.0
2020-11-24 12:45:00,127.11,127.24,127.1,127.22,5761.0,126.7046,126.8342,126.6947,126.8143,5761.0
2020-11-24 12:50:00,127.23,127.45,127.22,127.4,13006.0,126.8242,127.0435,126.8143,126.9937,13006.0
2020-11-24 12:55:00,127.3,127.49,127.29,127.46,15142.0,126.894,127.0834,126.884,127.0535,15142.0
2020-11-24 13:00:00,127.44,127.45,127.32,127.32,9635.0,127.0336,127.0435,126.914,126.914,9635.0
2020-11-24 13:05:00,127.35,127.57,127.31,127.57,13359.0,126.9439,127.1632,126.904,127.1632,13359.0
2020-11-24 13:10:00,127.57,127.57,127.45,127.54,3560.0,127.1632,127.1632,127.0435,127.1332,3560.0
2020-11-24 13:15:00,127.52,127.68,127.49,127.68,5639.0,127.1133,127.2728,127.0834,127.2728,5639.0
2020-11-24 13:20:00,127.68,127.68,127.44,127.44,8374.0,127.2728,127.2728,127.0336,127.0336,8374.0
2020-11-24 13:25:00,127.4,127.4,127.12,127.27,5546.0,126.9937,126.9937,126.7146,126.8641,5546.0
2020-11-24 13:30:00,127.23,127.31,126.88,126.94,23008.0,126.8242,126.904,126.4754,126.5352,23008.0
2020-11-24 13:35:00,126.91,126.95,126.72,126.73,14683.0,126.5053,126.5451,126.3159,126.3258,14683.0
2020-11-24 13:40:00,126.74,126.81,126.6,126.62,13888.0,126.3358,126.4056,126.1962,126.2162,13888.0
2020-11-24 13:45:00,126.6,126.67,126.55,126.55,6449.0,126.1962,126.266,126.1464,126.1464,6449.0
2020-11-24 13:50:00,126.58,126.6,126.39,126.41,15146.0,126.1763,126.1962,125.9869,126.0069,15146.0
2020-11-24 13:55:00,126.41,126.46,126.34,126.36,7302.0,126.0069,126.0567,125.9371,125.957,7302.0
2020-11-24 14:00:00,126.35,126.4,126.24,126.28,13048.0,125.947,125.9969,125.8374,125.8773,13048.0
2020-11-24 14:05:00,126.31,126.44,126.23,126.29,6083.0,125.9072,126.0368,125.8274,125.8872,6083.0
2020-11-24 14:10:00,126.27,126.47,126.26,126.36,10682.0,125.8673,126.0667,125.8573,125.957,10682.0
2020-11-24 14:15:00,126.33,126.39,126.27,126.36,5697.0,125.9271,125.9869,125.8673,125.957,5697.0
2020-11-24 14:20:00,126.37,126.37,126.13,126.17,8598.0,125.967,125.967,125.7277,125.7676,8598.0
2020-11-24 14:25:00,126.18,126.24,126.13,126.13,5542.0,125.7776,125.8374,125.7277,125.7277,5542.0
2020-11-24 14:30:00,126.09,126.23,126.08,126.15,8610.0,125.6879,125.8274,125.6779,125.7477,8610.0
2020-11-24 14:35:00,126.16,126.32,126.12,126.2,3600.0,125.7577,125.9171,125.7178,125.7975,3600.0
2020-11-24 14:40:00,126.17,126.24,126.12,126.14,4645.0,125.7676,125.8374,125.7178,125.7377,4645.0
2020-11-24 14:45:00,126.17,126.3,126.16,126.3,5727.0,125.7676,125.8972,125.7577,125.8972,5727.0
2020-11-24 14:50:00,126.32,126.46,126.28,126.41,44277.0,125.9171,126.0567,125.8773,126.0069,44277.0
2020-11-24 14:55:00,126.39,126.51,126.37,126.48,10211.0,125.9869,126.1065,125.967,126.0766,10211.0
2020-11-24 15:00:00,126.46,126.47,126.33,126.44,6979.0,126.0567,126.0667,125.9271,126.0368,6979.0
2020-11-24 15:05:00,126.44,126.61,126.44,126.6,10886.0,126.0368,126.2062,126.0368,126.1962,10886.0
2020-11-24 15:10:00,126.61,126.78,126.5,126.54,15503.0,126.2062,126.3757,126.0966,126.1364,15503.0
2020-11-24 15:15:00,126.52,126.52,126.4,126.5,8201.0,126.1165,126.1165,125.9969,126.0966,8201.0
2020-11-24 15:20:00,126.53,126.61,126.43,126.59,26003.0,126.1265,126.2062,126.0268,126.1863,26003.0
2020-11-24 15:25:00,126.55,126.59,126.44,126.44,19620.0,126.1464,126.1863,126.0368,126.0368,19620.0
2020-11-24 15:30:00,126.45,126.55,126.34,126.53,40421.0,126.0467,126.1464,125.9371,126.1265,40421.0
2020-11-24 15:35:00,126.54,126.55,126.31,126.32,23778.0,126.1364,126.1464,125.9072,125.9171,23778.0
2020-11-24 15:40:00,126.31,126.32,125.83,125.83,59618.0,125.9072,125.9171,125.4287,125.4287,59618.0
2020-11-24 15:45:00,125.84,125.99,125.76,125.99,57029.0,125.4387,125.5882,125.3589,125.5882,57029.0
2020-11-24 15:50:00,125.97,126.15,125.79,126.15,26876.0,125.5683,125.7477,125.3888,125.7477,26876.0
2020-11-24 15:55:00,126.16,126.24,126.02,126.09,61224.0,125.7577,125.8374,125.6181,125.6879,61224.0
2020-11-25 09:30:00,126.36,126.7,126.01,126.58,49239.0,125.957,126.2959,125.6081,126.1763,49239.0
2020-11-25 09:35:00,126.57,126.89,126.36,126.84,30433.0,126.1663,126.4853,125.957,126.4355,30433.0
2020-11-25 09:40:00,126.75,127.05,126.64,126.93,51839.0,126.3458,126.6448,126.2361,126.5252,51839.0
2020-11-25 09:45:00,126.93,127.01,126.84,126.97,40546.0,126.5252,126.6049,126.4355,126.5651,40546.0
2020-11-25 09:50:00,126.95,127.03,126.65,126.99,22766.0,126.5451,126.6249,126.2461,126.585,22766.0
2020-11-25 09:55:00,127.05,127.29,126.8,127.23,21030.0,126.6448,126.884,126.3956,126.8242,21030.0
2020-11-25 10:00:00,127.21,127.33,127.16,127.16,27197.0,126.8043,126.9239,126.7545,126.7545,27197.0
2020-11-25 10:05:00,127.13,127.3,127.04,127.09,20870.0,126.7246,126.894,126.6348,126.6847,20870.0
2020-11-25 10:10:00,127.14,127.19,126.78,127.01,22389.0,126.7345,126.7844,126.3757,126.6049,22389.0
2020-11-25 10:15:00,127.02,127.02,126.74,126.85,24013.0,126.6149,126.6149,126.3358,126.4454,24013.0
2020-11-25 10:20:00,126.82,127.15,126.81,127.14,16566.0,126.4155,126.7445,126.4056,126.7345,16566.0
2020-11-25 10:25:00,127.15,127.3,127.15,127.2,26433.0,126.7445,126.894,126.7445,126.7943,26433.0
2020-11-25 10:30:00,127.23,127.28,127.08,127.13,16528.0,126.8242,126.8741,126.6747,126.7246,16528.0
2020-11-25 10:35:00,127.12,127.19,127.0,127.02,11948.0,126.7146,126.7844,126.595,126.6149,11948.0
2020-11-25 10:40:00,127.05,127.36,127.05,127.28,17039.0,126.6448,126.9538,126.6448,126.8741,17039.0
2020-11-25 10:45:00,127.28,127.44,127.25,127.28,9424.0,126.8741,127.0336,126.8442,126.8741,9424.0
2020-11-25 10:50:00,127.28,127.32,126.95,126.95,5950.0,126.8741,126.914,126.5451,126.5451,5950.0
2020-11-25 10:55:00,126.93,126.94,126.8,126.83,11340.0,126.5252,126.5352,126.3956,126.4255,11340.0
2020-11-25 11:00:00,126.84,127.0,126.84,126.86,8650.0,126.4355,126.595,126.4355,126.4554,8650.0
2020-11-25 11:05:00,126.84,127.0,126.81,126.94,7627.0,126.4355,126.595,126.4056,126.5352,7627.0
2020-11-25 11:10:00,127.0,127.13,126.83,127.11,9644.0,126.595,126.7246,126.4255,126.7046,9644.0
2020-11-25 11:15:00,127.16,127.35,127.05,127.19,13242.0,126.7545,126.9439,126.6448,126.7844,13242.0
2020-11-25 11:20:00,127.19,127.19,126.74,126.74,19365.0,126.7844,126.7844,126.3358,126.3358,19365.0
2020-11-25 11:25:00,126.7,126.73,126.57,126.59,11759.0,126.2959,126.3258,126.1663,126.1863,11759.0
2020-11-25 11:30:00,126.61,126.76,126.58,126.71,10429.0,126.2062,126.3557,126.1763,126.3059,10429.0
2020-11-25 11:35:00,126.7,126.77,126.54,126.64,20501.0,126.2959,126.3657,126.1364,126.2361,20501.0
2020-11-25 11:40:00,126.66,126.73,126.45,126.62,18893.0,126.2561,126.3258,126.0467,126.2162,18893.0
2020-11-25 11:45:00,126.67,126.86,126.67,126.8,17093.0,126.266,126.4554,126.266,126.3956,17093.0
2020-11-25 11:50:00,126.82,126.91,126.7,126.85,7038.0,126.4155,126.5053,126.2959,126.4454,7038.0
2020-11-25 11:55:00,126.86,126.86,126.72,126.77,6067.0,126.4554,126.4554,126.3159,126.3657,6067.0
2020-11-25 12:00:00,126.77,126.77,126.64,126.67,7523.0,126.3657,126.3657,126.2361,126.266,7523.0
2020-11-25 12:05:00,126.72,126.82,126.72,126.73,11457.0,126.3159,126.4155,126.3159,126.3258,11457.0
2020-11-25 12:10:00,126.87,126.87,126.69,126.75,6766.0,126.4654,126.4654,126.286,126.3458,6766.0
2020-11-25 12:15:00,126.71,126.75,126.53,126.66,15449.0,126.3059,126.3458,126.1265,126.2561,15449.0
2020-11-25 12:20:00,126.66,126.79,126.65,126.76,17265.0,126.2561,126.3856,126.2461,126.3557,17265.0
2020-11-25 12:25:00,126.8,126.83,126.67,126.67,8006.0,126.3956,126.4255,126.266,126.266,8006.0
2020-11-25 12:30:00,126.73,126.85,126.65,126.67,9475.0,126.3258,126.4454,126.2461,126.266,9475.0
2020-11-25 12:35:00,126.66,126.66,126.53,126.66,9195.0,126.2561,126.2561,126.1265,126.2561,9195.0
2020-11-25 12:40:00,126.64,126.86,126.63,126.78,5014.0,126.2361,126.4554,126.2262,126.3757,5014.0
2020-11-25 12:45:00,126.89,127.04,126.84,126.97,6694.0,126.4853,126.6348,126.4355,126.5651,6694.0
2020-11-25 12:50:00,126.96,126.98,126.8,126.84,5677.0,126.5551,126.575,126.3956,126.4355,5677.0
2020-11-25 12:55:00,126.82,126.97,126.81,126.92,7789.0,126.4155,126.5651,126.4056,126.5152,7789.0
2020-11-25 13:00:00,126.9,126.98,126.9,126.92,9718.0,126.4953,126.575,126.4953,126.5152,9718.0
2020-11-25 13:05:00,126.93,127.06,126.91,127.01,14697.0,126.5252,126.6548,126.5053,126.6049,14697.0
2020-11-25 13:10:00,127.04,127.14,127.04,127.12,12505.0,126.6348,126.7345,126.6348,126.7146,12505.0
2020-11-25 13:15:00,127.11,127.22,127.08,127.21,13720.0,126.7046,126.8143,126.6747,126.8043,13720.0
2020-11-25 13:20:00,127.24,127.31,127.2,127.22,24332.0,126.8342,126.904,126.7943,126.8143,24332.0
2020-11-25 13:25:00,127.23,127.31,127.08,127.11,19691.0,126.8242,126.904,126.6747,126.7046,19691.0
2020-11-25 13:30:00,127.1,127.12,127.03,127.09,6792.0,126.6947,126.7146,126.6249,126.6847,6792.0
2020-11-25 13:35:00,127.12,127.2,127.05,127.08,7132.0,126.7146,126.7943,126.6448,126.6747,7132.0
2020-11-25 13:40:00,127.1,127.16,126.97,126.97,12761.0,126.6947,126.7545,126.5651,126.5651,12761.0
2020-11-25 13:45:00,126.96,127.09,126.9,127.08,8204.0,126.5551,126.6847,126.4953,126.6747,8204.0
2020-11-25 13:50:00,127.1,127.24,127.1,127.17,16571.0,126.6947,126.8342,126.6947,126.7644,16571.0
2020-11-25 13:55:00,127.15,127.15,127.06,127.07,5006.0,126.7445,126.7445,126.6548,126.6647,5006.0
2020-11-25 14:00:00,127.07,127.09,126.92,127.04,9000.0,126.6647,126.6847,126.5152,126.6348,9000.0
2020-11-25 14:05:00,127.0,127.07,126.9,126.93,11318.0,126.595,126.6647,126.4953,126.5252,11318.0
2020-11-25 14:10:00,126.95,126.97,126.7,126.74,11671.0,126.5451,126.5651,126.2959,126.3358,11671.0
2020-11-25 14:15:00,126.79,126.82,126.73,126.8,5447.0,126.3856,126.4155,126.3258,126.3956,5447.0
2020-11-25 14:20:00,126.78,126.96,126.78,126.89,7201.0,126.3757,126.5551,126.3757,126.4853,7201.0
2020-11-25 14:25:00,126.86,127.1,126.86,127.07,4150.0,126.4554,126.6947,126.4554,126.6647,4150.0
2020-11-25 14:30:00,127.12,127.12,126.95,126.99,6266.0,126.7146,126.7146,126.5451,126.585,6266.0
2020-11-25 14:35:00,126.98,127.01,126.86,126.94,7800.0,126.575,126.6049,126.4554,126.5352,7800.0
2020-11-25 14:40:00,126.94,127.03,126.86,126.89,6057.0,126.5352,126.6249,126.4554,126.4853,6057.0
2020-11-25 14:45:00,126.92,127.07,126.9,127.03,7793.0,126.5152,126.6647,126.4953,126.6249,7793.0
2020-11-25 14:50:00,127.03,127.14,126.99,127.03,15105.0,126.6249,126.7345,126.585,126.6249,15105.0
2020-11-25 14:55:00,127.09,127.15,127.06,127.08,10554.0,126.6847,126.7445,126.6548,126.6747,10554.0
2020-11-25 15:00:00,127.09,127.11,127.0,127.08,7570.0,126.6847,126.7046,126.595,126.6747,7570.0
2020-11-25 15:05:00,127.04,127.08,126.94,126.98,26346.0,126.6348,126.6747,126.5352,126.575,26346.0
2020-11-25 15:10:00,126.97,127.1,126.95,126.98,20299.0,126.5651,126.6947,126.5451,126.575,20299.0
2020-11-25 15:15:00,126.96,126.96,126.8,126.82,31990.0,126.5551,126.5551,126.3956,126.4155,31990.0
2020-11-25 15:20:00,126.83,127.02,126.82,126.99,30202.0,126.4255,126.6149,126.4155,126.585,30202.0
2020-11-25 15:25:00,127.0,127.05,126.91,126.92,14525.0,126.595,126.6448,126.5053,126.5152,14525.0
2020-11-25 15:30:00,126.9,127.14,126.8,127.12,27995.0,126.4953,126.7345,126.3956,126.7146,27995.0
2020-11-25 15:35:00,127.1,127.1,126.87,126.94,21785.0,126.6947,126.6947,126.4654,126.5352,21785.0
2020-11-25 15:40:00,126.94,126.99,126.78,126.81,30073.0,126.5352,126.585,126.3757,126.4056,30073.0
2020-11-25 15:45:00,126.82,126.99,126.79,126.85,63288.0,126.4155,126.585,126.3856,126.4454,63288.0
2020-11-25 15:50:00,126.83,126.97,126.83,126.95,52853.0,126.4255,126.5651,126.4255,126.5451,52853.0
2020-11-25 15:55:00,126.96,127.04,126.9,126.93,96952.0,126.5551,126.6348,126.4953,126.5252,96952.0
2020-11-27 09:30:00,127.5,128.55,127.48,128.37,104675.0,127.0934,128.14,127.0734,127.9606,104675.0
2020-11-27 09:35:00,128.35,128.69,128.35,128.49,55595.0,127.9407,128.2796,127.9407,128.0802,55595.0
2020-11-27 09:40:00,128.59,129.29,128.45,129.2,63486.0,128.1799,128.8777,128.0403,128.788,63486.0
2020-11-27 09:45:00,129.24,129.43,129.15,129.28,44886.0,128.8278,129.0172,128.7381,128.8677,44886.0
2020-11-27 09:50:00,129.29,129.43,129.05,129.34,63848.0,128.8777,129.0172,128.6384,128.9275,63848.0
2020-11-27 09:55:00,129.35,129.95,129.33,129.77,71259.0,128.9375,129.5356,128.9175,129.3561,71259.0
2020-11-27 10:00:00,129.77,129.94,129.56,129.86,38854.0,129.3561,129.5256,129.1468,129.4459,38854.0
2020-11-27 10:05:00,129.88,129.99,129.61,129.72,76719.0,129.4658,129.5754,129.1966,129.3063,76719.0
2020-11-27 10:10:00,129.87,130.01,129.75,129.99,28175.0,129.4558,129.5954,129.3362,129.5754,28175.0
2020-11-27 10:15:00,129.99,130.01,129.68,129.88,44795.0,129.5754,129.5954,129.2664,129.4658,44795.0
2020-11-27 10:20:00,129.89,130.25,129.83,130.25,67786.0,129.4758,129.8346,129.4159,129.8346,67786.0
2020-11-27 10:25:00,130.22,130.71,130.2,130.36,26836.0,129.8047,130.2931,129.7848,129.9443,26836.0
2020-11-27 10:30:00,130.38,130.83,130.38,130.8,45093.0,129.9642,130.4128,129.9642,130.3829,45093.0
2020-11-27 10:35:00,130.8,130.92,130.67,130.82,19997.0,130.3829,130.5025,130.2533,130.4028,19997.0
2020-11-27 10:40:00,130.8,131.07,130.57,130.57,47845.0,130.3829,130.652,130.1536,130.1536,47845.0
2020-11-27 10:45:00,130.61,130.7,130.41,130.53,19107.0,130.1935,130.2832,129.9941,130.1137,19107.0
2020-11-27 10:50:00,130.56,130.62,130.41,130.47,13380.0,130.1436,130.2034,129.9941,130.0539,13380.0
2020-11-27 10:55:00,130.53,130.86,130.53,130.62,24271.0,130.1137,130.4427,130.1137,130.2034,24271.0
2020-11-27 11:00:00,130.62,130.95,130.51,130.91,21940.0,130.2034,130.5324,130.0938,130.4925,21940.0
2020-11-27 11:05:00,130.94,131.05,130.85,130.85,17352.0,130.5224,130.6321,130.4327,130.4327,17352.0
2020-11-27 11:10:00,130.85,131.06,130.79,131.0,23583.0,130.4327,130.642,130.3729,130.5822,23583.0
2020-11-27 11:15:00,130.99,131.01,130.46,130.46,22275.0,130.5722,130.5922,130.0439,130.0439,22275.0
2020-11-27 11:20:00,130.47,130.48,130.04,130.46,38942.0,130.0539,130.0639,129.6253,130.0439,38942.0
2020-11-27 11:25:00,130.42,130.56,130.32,130.37,17687.0,130.0041,130.1436,129.9044,129.9542,17687.0
2020-11-27 11:30:00,130.33,130.82,130.28,130.74,13452.0,129.9144,130.4028,129.8645,130.323,13452.0
2020-11-27 11:35:00,130.7,130.9,130.57,130.86,28098.0,130.2832,130.4825,130.1536,130.4427,28098.0
2020-11-27 11:40:00,130.88,131.11,130.83,130.88,81701.0,130.4626,130.6919,130.4128,130.4626,81701.0
2020-11-27 11:45:00,130.93,130.99,130.62,130.91,29888.0,130.5124,130.5722,130.2034,130.4925,29888.0
2020-11-27 11:50:00,130.87,131.0,130.72,130.9,12252.0,130.4526,130.5822,130.3031,130.4825,12252.0
2020-11-27 11:55:00,130.96,131.13,130.95,131.05,21081.0,130.5423,130.7118,130.5324,130.6321,21081.0
2020-11-27 12:00:00,131.04,131.12,130.83,130.87,25810.0,130.6221,130.7018,130.4128,130.4526,25810.0
2020-11-27 12:05:00,130.9,131.02,130.85,130.91,25227.0,130.4825,130.6022,130.4327,130.4925,25227.0
2020-11-27 12:10:00,130.88,130.89,130.64,130.83,19533.0,130.4626,130.4726,130.2234,130.4128,19533.0
2020-11-27 12:15:00,130.83,131.06,130.76,130.95,26473.0,130.4128,130.642,130.343,130.5324,26473.0
2020-11-27 12:20:00,130.98,130.98,130.71,130.85,30021.0,130.5623,130.5623,130.2931,130.4327,30021.0
2020-11-27 12:25:00,130.89,130.99,130.71,130.79,38803.0,130.4726,130.5722,130.2931,130.3729,38803.0
2020-11-27 12:30:00,130.79,130.85,130.67,130.84,22591.0,130.3729,130.4327,130.2533,130.4227,22591.0
2020-11-27 12:35:00,130.84,130.93,130.63,130.7,21984.0,130.4227,130.5124,130.2134,130.2832,21984.0
2020-11-27 12:40:00,130.7,130.76,130.51,130.76,23689.0,130.2832,130.343,130.0938,130.343,23689.0
2020-11-27 12:45:00,130.77,130.92,130.75,130.84,21205.0,130.3529,130.5025,130.333,130.4227,21205.0
2020-11-27 12:50:00,130.79,131.22,130.79,131.22,48943.0,130.3729,130.8015,130.3729,130.8015,48943.0
2020-11-27 12:55:00,131.25,131.54,131.19,131.44,119035.0,130.8314,131.1205,130.7716,131.0208,119035.0
2020-11-30 09:30:00,132.53,133.63,132.4,132.68,135148.0,132.1073,133.2038,131.9777,132.2569,135148.0
2020-11-30 09:35:00,132.67,133.24,132.4,132.69,55219.0,132.2469,132.8151,131.9777,132.2668,55219.0
2020-11-30 09:40:00,132.77,133.07,132.28,132.34,24388.0,132.3466,132.6456,131.8581,131.9179,24388.0
2020-11-30 09:45:00,132.25,132.3,131.35,131.51,93577.0,131.8282,131.8781,130.9311,131.0906,93577.0
2020-11-30 09:50:00,131.49,131.79,131.15,131.38,26456.0,131.0707,131.3697,130.7317,130.961,26456.0
2020-11-30 09:55:00,131.41,131.72,131.28,131.51,14706.0,130.9909,131.2999,130.8613,131.0906,14706.0
2020-11-30 10:00:00,131.51,132.11,131.49,132.11,27835.0,131.0906,131.6887,131.0707,131.6887,27835.0
2020-11-30 10:05:00,132.1,132.42,131.8,131.8,49753.0,131.6787,131.9977,131.3797,131.3797,49753.0
2020-11-30 10:10:00,131.83,132.33,131.79,132.21,33641.0,131.4096,131.908,131.3697,131.7884,33641.0
2020-11-30 10:15:00,132.18,132.4,131.66,131.76,50608.0,131.7585,131.9777,131.2401,131.3398,50608.0
2020-11-30 10:20:00,131.78,132.0,131.54,131.65,19997.0,131.3597,131.579,131.1205,131.2301,19997.0
2020-11-30 10:25:00,131.68,131.78,131.52,131.6,45160.0,131.26,131.3597,131.1006,131.1803,45160.0
2020-11-30 10:30:00,131.61,131.63,131.42,131.46,86593.0,131.1903,131.2102,131.0009,131.0407,86593.0
2020-11-30 10:35:00,131.47,131.54,130.82,130.82,102585.0,131.0507,131.1205,130.4028,130.4028,102585.0
2020-11-30 10:40:00,130.82,130.85,129.99,129.99,82782.0,130.4028,130.4327,129.5754,129.5754,82782.0
2020-11-30 10:45:00,130.0,130.34,129.76,130.14,62504.0,129.5854,129.9243,129.3462,129.725,62504.0
2020-11-30 10:50:00,130.15,130.27,129.97,130.02,29713.0,129.7349,129.8545,129.5555,129.6053,29713.0
2020-11-30 10:55:00,130.07,130.41,130.04,130.32,45214.0,129.6552,129.9941,129.6253,129.9044,45214.0
2020-11-30 11:00:00,130.34,130.58,130.16,130.58,28631.0,129.9243,130.1636,129.7449,130.1636,28631.0
2020-11-30 11:05:00,130.56,131.1,130.48,130.98,64404.0,130.1436,130.6819,130.0639,130.5623,64404.0
2020-11-30 11:10:00,130.99,131.52,130.96,131.4,20487.0,130.5722,131.1006,130.5423,130.9809,20487.0
2020-11-30 11:15:00,131.39,131.73,131.39,131.67,22012.0,130.971,131.3099,130.971,131.2501,22012.0
2020-11-30 11:20:00,131.7,131.79,131.59,131.67,24649.0,131.28,131.3697,131.1703,131.2501,24649.0
2020-11-30 11:25:00,131.66,131.73,131.35,131.44,43744.0,131.2401,131.3099,130.9311,131.0208,43744.0
2020-11-30 11:30:00,131.46,131.75,131.43,131.46,28407.0,131.0407,131.3298,131.0108,131.0407,28407.0
2020-11-30 11:35:00,131.44,132.13,131.33,132.08,39428.0,131.0208,131.7086,130.9112,131.6588,39428.0
2020-11-30 11:40:00,132.08,132.2,131.96,132.18,29506.0,131.6588,131.7784,131.5392,131.7585,29506.0
2020-11-30 11:45:00,132.12,132.16,131.72,131.78,27228.0,131.6986,131.7385,131.2999,131.3597,27228.0
2020-11-30 11:50:00,131.79,131.85,131.6,131.68,23422.0,131.3697,131.4295,131.1803,131.26,23422.0
2020-11-30 11:55:00,131.7,131.91,131.55,131.64,24512.0,131.28,131.4893,131.1305,131.2202,24512.0
2020-11-30 12:00:00,131.63,131.65,131.37,131.38,28982.0,131.2102,131.2301,130.951,130.961,28982.0
2020-11-30 12:05:00,131.3,131.52,131.27,131.43,19797.0,130.8813,131.1006,130.8514,131.0108,19797.0
2020-11-30 12:10:00,131.45,131.84,131.4,131.84,20019.0,131.0308,131.4195,130.9809,131.4195,20019.0
2020-11-30 12:15:00,131.84,132.02,131.78,131.83,24519.0,131.4195,131.599,131.3597,131.4096,24519.0
2020-11-30 12:20:00,131.82,131.82,131.57,131.67,18372.0,131.3996,131.3996,131.1504,131.2501,18372.0
2020-11-30 12:25:00,131.68,131.83,131.51,131.82,30066.0,131.26,131.4096,131.0906,131.3996,30066.0
2020-11-30 12:30:00,131.85,131.99,131.74,131.91,18326.0,131.4295,131.5691,131.3199,131.4893,18326.0
2020-11-30 12:35:00,131.91,131.94,131.42,131.44,15682.0,131.4893,131.5192,131.0009,131.0208,15682.0
2020-11-30 12:40:00,131.45,131.48,131.1,131.28,31688.0,131.0308,131.0607,130.6819,130.8613,31688.0
2020-11-30 12:45:00,131.27,131.32,131.1,131.18,18784.0,130.8514,130.9012,130.6819,130.7616,18784.0
2020-11-30 12:50:00,131.17,131.41,131.16,131.33,36677.0,130.7517,130.9909,130.7417,130.9112,36677.0
2020-11-30 12:55:00,131.3,131.44,131.22,131.4,13690.0,130.8813,131.0208,130.8015,130.9809,13690.0
2020-11-30 13:00:00,131.42,131.73,131.41,131.65,37944.0,131.0009,131.3099,130.9909,131.2301,37944.0
2020-11-30 13:05:00,131.62,131.82,131.58,131.74,14528.0,131.2002,131.3996,131.1604,131.3199,14528.0
2020-11-30 13:10:00,131.73,131.86,131.61,131.63,13311.0,131.3099,131.4395,131.1903,131.2102,13311.0
2020-11-30 13:15:00,131.64,131.92,131.64,131.92,53770.0,131.2202,131.4993,131.2202,131.4993,53770.0
2020-11-30 13:20:00,131.92,132.12,131.88,132.09,25054.0,131.4993,131.6986,131.4594,131.6687,25054.0
2020-11-30 13:25:00,132.07,132.21,131.96,132.01,33715.0,131.6488,131.7884,131.5392,131.589,33715.0
2020-11-30 13:30:00,132.03,132.16,131.96,132.11,20587.0,131.6089,131.7385,131.5392,131.6887,20587.0
2020-11-30 13:35:00,132.14,132.25,132.05,132.21,21496.0,131.7186,131.8282,131.6289,131.7884,21496.0
2020-11-30 13:40:00,132.21,132.21,132.04,132.15,14176.0,131.7884,131.7884,131.6189,131.7285,14176.0
2020-11-30 13:45:00,132.17,132.27,132.1,132.27,27875.0,131.7485,131.8482,131.6787,131.8482,27875.0
2020-11-30 13:50:00,132.26,132.3,132.04,132.09,18216.0,131.8382,131.8781,131.6189,131.6687,18216.0
2020-11-30 13:55:00,132.1,132.11,131.82,131.84,27227.0,131.6787,131.6887,131.3996,131.4195,27227.0
2020-11-30 14:00:00,131.87,132.06,131.87,132.03,24307.0,131.4494,131.6388,131.4494,131.6089,24307.0
2020-11-30 14:05:00,132.04,132.44,131.98,132.37,39328.0,131.6189,132.0176,131.5591,131.9478,39328.0
2020-11-30 14:10:00,132.36,132.41,132.18,132.26,24204.0,131.9379,131.9877,131.7585,131.8382,24204.0
2020-11-30 14:15:00,132.27,132.31,131.97,131.99,22897.0,131.8482,131.888,131.5491,131.5691,22897.0
2020-11-30 14:20:00,132.0,132.32,131.99,132.25,31188.0,131.579,131.898,131.5691,131.8282,31188.0
2020-11-30 14:25:00,132.23,132.34,132.13,132.21,12933.0,131.8083,131.9179,131.7086,131.7884,12933.0
2020-11-30 14:30:00,132.22,132.26,132.03,132.11,20139.0,131.7983,131.8382,131.6089,131.6887,20139.0
2020-11-30 14:35:00,132.11,132.14,131.97,132.1,14460.0,131.6887,131.7186,131.5491,131.6787,14460.0
2020-11-30 14:40:00,132.11,132.19,131.97,132.01,26106.0,131.6887,131.7684,131.5491,131.589,26106.0
2020-11-30 14:45:00,132.0,132.36,131.99,132.27,57453.0,131.579,131.9379,131.5691,131.8482,57453.0
2020-11-30 14:50:00,132.25,132.38,132.21,132.31,57729.0,131.8282,131.9578,131.7884,131.888,57729.0
2020-11-30 14:55:00,132.32,132.48,132.32,132.46,36269.0,131.898,132.0575,131.898,132.0376,36269.0
2020-11-30 15:00:00,132.48,132.58,132.44,132.56,50471.0,132.0575,132.1572,132.0176,132.1372,50471.0
2020-11-30 15:05:00,132.56,132.81,132.51,132.73,22642.0,132.1372,132.3864,132.0874,132.3067,22642.0
2020-11-30 15:10:00,132.71,132.79,132.62,132.7,36170.0,132.2868,132.3665,132.197,132.2768,36170.0
2020-11-30 15:15:00,132.72,132.84,132.63,132.65,19960.0,132.2967,132.4163,132.207,132.227,19960.0
2020-11-30 15:20:00,132.63,132.75,132.61,132.71,42071.0,132.207,132.3266,132.1871,132.2868,42071.0
2020-11-30 15:25:00,132.71,132.71,132.31,132.4,43216.0,132.2868,132.2868,131.888,131.9777,43216.0
2020-11-30 15:30:00,132.4,132.57,132.37,132.56,76673.0,131.9777,132.1472,131.9478,132.1372,76673.0
2020-11-30 15:35:00,132.62,132.79,132.59,132.71,54459.0,132.197,132.3665,132.1671,132.2868,54459.0
2020-11-30 15:40:00,132.71,132.8,132.59,132.78,100479.0,132.2868,132.3765,132.1671,132.3565,100479.0
2020-11-30 15:45:00,132.77,132.9,132.62,132.7,109730.0,132.3466,132.4762,132.197,132.2768,109730.0
2020-11-30 15:50:00,132.7,133.21,132.7,133.07,98230.0,132.2768,132.7852,132.2768,132.6456,98230.0
2020-11-30 15:55:00,133.06,133.22,133.0,133.17,283785.0,132.6356,132.7951,132.5758,132.7453,283785.0
2020-12-01 09:30:00,134.81,134.99,134.08,134.51,147812.0,134.3801,134.5595,133.6524,134.081,147812.0
2020-12-01 09:35:00,134.53,134.86,133.85,134.55,62673.0,134.101,134.4299,133.4231,134.1209,62673.0
2020-12-01 09:40:00,134.55,134.81,134.3,134.52,51661.0,134.1209,134.3801,133.8717,134.091,51661.0
2020-12-01 09:45:00,134.65,135.29,134.56,135.09,138704.0,134.2206,134.8585,134.1309,134.6592,138704.0
2020-12-01 09:50:00,135.09,135.32,134.93,135.3,75681.0,134.6592,134.8884,134.4997,134.8685,75681.0
2020-12-01 09:55:00,135.27,135.68,135.26,135.58,100297.0,134.8386,135.2473,134.8286,135.1476,100297.0
2020-12-01 10:00:00,135.59,136.04,135.52,135.72,95733.0,135.1576,135.6061,135.0878,135.2872,95733.0
2020-12-01 10:05:00,135.65,135.74,135.32,135.56,51275.0,135.2174,135.3071,134.8884,135.1277,51275.0
2020-12-01 10:10:00,135.55,135.56,135.15,135.42,63991.0,135.1177,135.1277,134.719,134.9881,63991.0
2020-12-01 10:15:00,135.44,135.87,135.38,135.6,89301.0,135.0081,135.4367,134.9482,135.1675,89301.0
2020-12-01 10:20:00,135.63,135.75,135.0,135.29,136736.0,135.1974,135.3171,134.5695,134.8585,136736.0
2020-12-01 10:25:00,135.23,135.52,135.0,135.36,31602.0,134.7987,135.0878,134.5695,134.9283,31602.0
2020-12-01 10:30:00,135.32,135.43,134.66,134.74,68016.0,134.8884,134.9981,134.2305,134.3103,68016.0
2020-12-01 10:35:00,134.72,134.74,133.41,133.51,163535.0,134.2904,134.3103,132.9845,133.0842,163535.0
2020-12-01 10:40:00,133.57,134.28,133.53,134.08,64124.0,133.144,133.8518,133.1041,133.6524,64124.0
2020-12-01 10:45:00,134.16,134.16,133.64,133.74,72886.0,133.7321,133.7321,133.2138,133.3135,72886.0
2020-12-01 10:50:00,133.68,133.91,133.42,133.81,85805.0,133.2537,133.4829,132.9945,133.3833,85805.0
2020-12-01 10:55:00,133.77,134.03,133.51,134.02,52710.0,133.3434,133.6026,133.0842,133.5926,52710.0
2020-12-01 11:00:00,134.05,134.13,133.79,133.83,47625.0,133.6225,133.7022,133.3633,133.4032,47625.0
2020-12-01 11:05:00,133.81,134.09,133.62,134.0,68948.0,133.3833,133.6624,133.1939,133.5726,68948.0
2020-12-01 11:10:00,134.07,134.54,134.03,134.5,41292.0,133.6424,134.1109,133.6026,134.0711,41292.0
2020-12-01 11:15:00,134.47,134.67,134.36,134.58,22830.0,134.0411,134.2405,133.9315,134.1508,22830.0
2020-12-01 11:20:00,134.58,134.79,134.53,134.67,37995.0,134.1508,134.3601,134.101,134.2405,37995.0
2020-12-01 11:25:00,134.64,134.69,134.33,134.39,47081.0,134.2106,134.2604,133.9016,133.9614,47081.0
2020-12-01 11:30:00,134.42,134.46,133.85,133.93,111025.0,133.9913,134.0312,133.4231,133.5029,111025.0
2020-12-01 11:35:00,133.96,134.09,133.57,133.8,80088.0,133.5328,133.6624,133.144,133.3733,80088.0
2020-12-01 11:40:00,133.8,134.29,133.69,134.13,38715.0,133.3733,133.8617,133.2636,133.7022,38715.0
2020-12-01 11:45:00,134.09,134.13,133.87,134.04,14897.0,133.6624,133.7022,133.4431,133.6125,14897.0
2020-12-01 11:50:00,134.09,134.24,134.08,134.09,30727.0,133.6624,133.8119,133.6524,133.6624,30727.0
2020-12-01 11:55:00,134.1,134.1,133.7,133.74,24605.0,133.6723,133.6723,133.2736,133.3135,24605.0
2020-12-01 12:00:00,133.76,134.23,133.76,134.15,24762.0,133.3334,133.8019,133.3334,133.7222,24762.0
2020-12-01 12:05:00,134.17,134.37,134.11,134.37,64012.0,133.7421,133.9415,133.6823,133.9415,64012.0
2020-12-01 12:10:00,134.35,134.41,134.1,134.19,21305.0,133.9215,133.9813,133.6723,133.762,21305.0
2020-12-01 12:15:00,134.19,134.25,134.01,134.03,24080.0,133.762,133.8218,133.5826,133.6026,24080.0
2020-12-01 12:20:00,134.06,134.62,134.03,134.55,88097.0,133.6325,134.1907,133.6026,134.1209,88097.0
2020-12-01 12:25:00,134.55,134.92,134.51,134.91,65804.0,134.1209,134.4897,134.081,134.4797,65804.0
2020-12-01 12:30:00,134.91,134.92,134.53,134.67,78758.0,134.4797,134.4897,134.101,134.2405,78758.0
2020-12-01 12:35:00,134.7,134.78,134.42,134.48,60808.0,134.2704,134.3502,133.9913,134.0511,60808.0
2020-12-01 12:40:00,134.46,134.51,134.07,134.15,59627.0,134.0312,134.081,133.6424,133.7222,59627.0
2020-12-01 12:45:00,134.14,134.17,133.84,133.84,39787.0,133.7122,133.7421,133.4132,133.4132,39787.0
2020-12-01 12:50:00,133.87,133.96,133.6,133.88,81064.0,133.4431,133.5328,133.1739,133.453,81064.0
2020-12-01 12:55:00,133.89,134.05,133.36,133.38,40503.0,133.463,133.6225,132.9347,132.9546,40503.0
2020-12-01 13:00:00,133.41,133.48,133.03,133.15,85286.0,132.9845,133.0543,132.6057,132.7254,85286.0
2020-12-01 13:05:00,133.19,133.35,132.87,133.32,59913.0,132.7652,132.9247,132.4463,132.8948,59913.0
2020-12-01 13:10:00,133.36,133.56,132.96,133.55,54045.0,132.9347,133.1341,132.536,133.1241,54045.0
2020-12-01 13:15:00,133.49,133.65,133.4,133.59,41820.0,133.0643,133.2238,132.9746,133.164,41820.0
2020-12-01 13:20:00,133.65,133.79,133.59,133.65,32433.0,133.2238,133.3633,133.164,133.2238,32433.0
2020-12-01 13:25:00,133.76,133.92,133.62,133.92,41017.0,133.3334,133.4929,133.1939,133.4929,41017.0
2020-12-01 13:30:00,133.91,134.02,133.81,133.82,17054.0,133.4829,133.5926,133.3833,133.3932,17054.0
2020-12-01 13:35:00,133.83,133.83,133.55,133.69,12842.0,133.4032,133.4032,133.1241,133.2636,12842.0
2020-12-01 13:40:00,133.69,133.77,133.52,133.71,22420.0,133.2636,133.3434,133.0942,133.2836,22420.0
2020-12-01 13:45:00,133.77,133.91,133.71,133.83,37668.0,133.3434,133.4829,133.2836,133.4032,37668.0
2020-12-01 13:50:00,133.84,133.94,133.73,133.91,25773.0,133.4132,133.5128,133.3035,133.4829,25773.0
2020-12-01 13:55:00,133.91,133.91,133.53,133.83,30273.0,133.4829,133.4829,133.1041,133.4032,30273.0
2020-12-01 14:00:00,133.82,134.11,133.76,134.06,53394.0,133.3932,133.6823,133.3334,133.6325,53394.0
2020-12-01 14:05:00,134.04,134.14,133.73,133.77,32871.0,133.6125,133.7122,133.3035,133.3434,32871.0
2020-12-01 14:10:00,133.82,134.22,133.81,134.22,104291.0,133.3932,133.7919,133.3833,133.7919,104291.0
2020-12-01 14:15:00,134.22,134.23,133.92,134.11,78815.0,133.7919,133.8019,133.4929,133.6823,78815.0
2020-12-01 14:20:00,134.1,134.13,133.6,133.6,40580.0,133.6723,133.7022,133.1739,133.1739,40580.0
2020-12-01 14:25:00,133.59,134.02,133.57,133.88,98158.0,133.164,133.5926,133.144,133.453,98158.0
2020-12-01 14:30:00,133.8,133.94,133.52,133.53,28195.0,133.3733,133.5128,133.0942,133.1041,28195.0
2020-12-01 14:35:00,133.47,133.7,133.45,133.53,31398.0,133.0443,133.2736,133.0244,133.1041,31398.0
2020-12-01 14:40:00,133.5,133.85,133.5,133.69,38216.0,133.0742,133.4231,133.0742,133.2636,38216.0
2020-12-01 14:45:00,133.62,133.77,133.55,133.67,19051.0,133.1939,133.3434,133.1241,133.2437,19051.0
2020-12-01 14:50:00,133.66,133.67,133.29,133.39,46148.0,133.2337,133.2437,132.8649,132.9646,46148.0
2020-12-01 14:55:00,133.36,133.58,133.26,133.33,39740.0,132.9347,133.154,132.835,132.9048,39740.0
2020-12-01 15:00:00,133.35,133.39,133.02,133.05,13594.0,132.9247,132.9646,132.5958,132.6257,13594.0
2020-12-01 15:05:00,133.02,133.12,132.81,133.02,60485.0,132.5958,132.6955,132.3864,132.5958,60485.0
2020-12-01 15:10:00,133.02,133.25,132.93,133.25,81674.0,132.5958,132.825,132.5061,132.825,81674.0
2020-12-01 15:15:00,133.24,133.29,132.85,132.85,30411.0,132.8151,132.8649,132.4263,132.4263,30411.0
2020-12-01 15:20:00,132.88,133.08,132.74,133.07,47399.0,132.4562,132.6556,132.3167,132.6456,47399.0
2020-12-01 15:25:00,133.05,133.3,132.97,133.3,38930.0,132.6257,132.8749,132.5459,132.8749,38930.0
2020-12-01 15:30:00,133.32,133.38,132.99,133.04,51543.0,132.8948,132.9546,132.5659,132.6157,51543.0
2020-12-01 15:35:00,133.06,133.18,132.88,132.93,94458.0,132.6356,132.7553,132.4562,132.5061,94458.0
2020-12-01 15:40:00,132.96,133.18,132.84,133.15,54175.0,132.536,132.7553,132.4163,132.7254,54175.0
2020-12-01 15:45:00,133.19,133.34,133.08,133.08,53530.0,132.7652,132.9148,132.6556,132.6556,53530.0
2020-12-01 15:50:00,133.02,133.2,132.95,133.07,97707.0,132.5958,132.7752,132.526,132.6456,97707.0
2020-12-01 15:55:00,133.03,133.03,132.76,132.77,197069.0,132.6057,132.6057,132.3366,132.3466,197069.0
2020-12-02 09:30:00,132.28,132.28,131.04,131.12,98764.0,131.8581,131.8581,130.6221,130.7018,98764.0
2020-12-02 09:35:00,131.09,131.7,131.04,131.35,122809.0,130.6719,131.28,130.6221,130.9311,122809.0
2020-12-02 09:40:00,131.25,131.73,131.12,131.33,92516.0,130.8314,131.3099,130.7018,130.9112,92516.0
2020-12-02 09:45:00,131.27,131.6,131.12,131.12,38821.0,130.8514,131.1803,130.7018,130.7018,38821.0
2020-12-02 09:50:00,131.11,131.43,130.84,131.43,106125.0,130.6919,131.0108,130.4227,131.0108,106125.0
2020-12-02 09:55:00,131.42,132.04,131.41,131.9,63230.0,131.0009,131.6189,130.9909,131.4793,63230.0
2020-12-02 10:00:00,131.93,132.46,131.9,132.46,52717.0,131.5092,132.0376,131.4793,132.0376,52717.0
2020-12-02 10:05:00,132.46,132.56,131.86,131.99,62665.0,132.0376,132.1372,131.4395,131.5691,62665.0
2020-12-02 10:10:00,131.96,132.36,131.96,132.27,44970.0,131.5392,131.9379,131.5392,131.8482,44970.0
2020-12-02 10:15:00,132.29,132.56,132.28,132.52,29927.0,131.8681,132.1372,131.8581,132.0974,29927.0
2020-12-02 10:20:00,132.56,132.94,132.56,132.8,64459.0,132.1372,132.516,132.1372,132.3765,64459.0
2020-12-02 10:25:00,132.77,132.89,132.5,132.55,53751.0,132.3466,132.4662,132.0774,132.1273,53751.0
2020-12-02 10:30:00,132.53,132.77,132.42,132.77,30628.0,132.1073,132.3466,131.9977,132.3466,30628.0
2020-12-02 10:35:00,132.81,132.92,132.69,132.82,21614.0,132.3864,132.4961,132.2668,132.3964,21614.0
2020-12-02 10:40:00,132.81,133.01,132.69,132.93,17425.0,132.3864,132.5858,132.2668,132.5061,17425.0
2020-12-02 10:45:00,133.0,133.06,132.69,132.72,22318.0,132.5758,132.6356,132.2668,132.2967,22318.0
2020-12-02 10:50:00,132.67,132.68,132.48,132.48,17140.0,132.2469,132.2569,132.0575,132.0575,17140.0
2020-12-02 10:55:00,132.49,132.53,132.24,132.26,11070.0,132.0675,132.1073,131.8183,131.8382,11070.0
2020-12-02 11:00:00,132.27,132.99,132.27,132.95,10151.0,131.8482,132.5659,131.8482,132.526,10151.0
2020-12-02 11:05:00,132.96,133.06,132.81,132.86,6048.0,132.536,132.6356,132.3864,132.4363,6048.0
2020-12-02 11:10:00,132.91,132.97,132.77,132.82,5283.0,132.4861,132.5459,132.3466,132.3964,5283.0
2020-12-02 11:15:00,132.83,132.87,132.65,132.78,12179.0,132.4064,132.4463,132.227,132.3565,12179.0
2020-12-02 11:20:00,132.83,132.9,132.7,132.88,14056.0,132.4064,132.4762,132.2768,132.4562,14056.0
2020-12-02 11:25:00,132.8,132.88,132.7,132.75,9023.0,132.3765,132.4562,132.2768,132.3266,9023.0
2020-12-02 11:30:00,132.72,132.73,132.37,132.38,8029.0,132.2967,132.3067,131.9478,131.9578,8029.0
2020-12-02 11:35:00,132.36,132.42,132.18,132.29,9898.0,131.9379,131.9977,131.7585,131.8681,9898.0
2020-12-02 11:40:00,132.26,132.28,132.01,132.03,36979.0,131.8382,131.8581,131.589,131.6089,36979.0
2020-12-02 11:45:00,132.0,132.03,131.91,132.01,8623.0,131.579,131.6089,131.4893,131.589,8623.0
2020-12-02 11:50:00,132.01,132.08,131.91,131.95,9858.0,131.589,131.6588,131.4893,131.5292,9858.0
2020-12-02 11:55:00,131.92,132.07,131.89,132.02,9134.0,131.4993,131.6488,131.4694,131.599,9134.0
2020-12-02 12:00:00,131.98,132.19,131.96,132.03,48054.0,131.5591,131.7684,131.5392,131.6089,48054.0
2020-12-02 12:05:00,132.11,132.56,132.06,132.46,35092.0,131.6887,132.1372,131.6388,132.0376,35092.0
2020-12-02 12:10:00,132.43,132.48,132.24,132.44,14046.0,132.0077,132.0575,131.8183,132.0176,14046.0
2020-12-02 12:15:00,132.45,132.7,132.43,132.57,13430.0,132.0276,132.2768,132.0077,132.1472,13430.0
2020-12-02 12:20:00,132.58,132.67,132.45,132.52,12185.0,132.1572,132.2469,132.0276,132.0974,12185.0
2020-12-02 12:25:00,132.55,132.73,132.55,132.65,10624.0,132.1273,132.3067,132.1273,132.227,10624.0
2020-12-02 12:30:00,132.75,132.91,132.68,132.69,33426.0,132.3266,132.4861,132.2569,132.2668,33426.0
2020-12-02 12:35:00,132.74,132.93,132.73,132.82,15671.0,132.3167,132.5061,132.3067,132.3964,15671.0
2020-12-02 12:40:00,132.8,132.81,132.63,132.74,21905.0,132.3765,132.3864,132.207,132.3167,21905.0
2020-12-02 12:45:00,132.71,132.74,132.53,132.62,16526.0,132.2868,132.3167,132.1073,132.197,16526.0
2020-12-02 12:50:00,132.63,132.78,132.56,132.72,43594.0,132.207,132.3565,132.1372,132.2967,43594.0
2020-12-02 12:55:00,132.72,132.79,132.65,132.78,15957.0,132.2967,132.3665,132.227,132.3565,15957.0
2020-12-02 13:00:00,132.78,132.79,132.65,132.7,11399.0,132.3565,132.3665,132.227,132.2768,11399.0
2020-12-02 13:05:00,132.68,132.78,132.57,132.58,32230.0,132.2569,132.3565,132.1472,132.1572,32230.0
2020-12-02 13:10:00,132.62,132.72,132.61,132.67,54878.0,132.197,132.2967,132.1871,132.2469,54878.0
2020-12-02 13:15:00,132.67,132.75,132.41,132.43,21221.0,132.2469,132.3266,131.9877,132.0077,21221.0
2020-12-02 13:20:00,132.4,132.51,132.34,132.5,22476.0,131.9777,132.0874,131.9179,132.0774,22476.0
2020-12-02 13:25:00,132.51,132.61,132.46,132.5,23586.0,132.0874,132.1871,132.0376,132.0774,23586.0
2020-12-02 13:30:00,132.54,132.78,132.52,132.77,25438.0,132.1173,132.3565,132.0974,132.3466,25438.0
2020-12-02 13:35:00,132.78,132.92,132.72,132.92,26395.0,132.3565,132.4961,132.2967,132.4961,26395.0
2020-12-02 13:40:00,132.91,132.96,132.66,132.66,17941.0,132.4861,132.536,132.2369,132.2369,17941.0
2020-12-02 13:45:00,132.65,132.68,132.44,132.56,14907.0,132.227,132.2569,132.0176,132.1372,14907.0
2020-12-02 13:50:00,132.5,132.82,132.46,132.8,22200.0,132.0774,132.3964,132.0376,132.3765,22200.0
2020-12-02 13:55:00,132.78,132.78,132.51,132.51,13303.0,132.3565,132.3565,132.0874,132.0874,13303.0
2020-12-02 14:00:00,132.5,132.54,132.18,132.24,47392.0,132.0774,132.1173,131.7585,131.8183,47392.0
2020-12-02 14:05:00,132.24,132.39,132.11,132.13,36173.0,131.8183,131.9678,131.6887,131.7086,36173.0
2020-12-02 14:10:00,132.18,132.47,132.17,132.41,32441.0,131.7585,132.0475,131.7485,131.9877,32441.0
2020-12-02 14:15:00,132.45,132.72,132.43,132.7,47101.0,132.0276,132.2967,132.0077,132.2768,47101.0
2020-12-02 14:20:00,132.7,132.8,132.6,132.67,26716.0,132.2768,132.3765,132.1771,132.2469,26716.0
2020-12-02 14:25:00,132.67,132.89,132.54,132.86,32269.0,132.2469,132.4662,132.1173,132.4363,32269.0
2020-12-02 14:30:00,132.85,133.12,132.85,133.04,38967.0,132.4263,132.6955,132.4263,132.6157,38967.0
2020-12-02 14:35:00,133.01,133.01,132.82,132.89,33318.0,132.5858,132.5858,132.3964,132.4662,33318.0
2020-12-02 14:40:00,132.87,132.87,132.63,132.71,43676.0,132.4463,132.4463,132.207,132.2868,43676.0
2020-12-02 14:45:00,132.74,132.84,132.47,132.53,50753.0,132.3167,132.4163,132.0475,132.1073,50753.0
2020-12-02 14:50:00,132.54,132.59,132.45,132.5,28288.0,132.1173,132.1671,132.0276,132.0774,28288.0
2020-12-02 14:55:00,132.52,132.64,132.48,132.63,37644.0,132.0974,132.217,132.0575,132.207,37644.0
2020-12-02 15:00:00,132.62,132.77,132.59,132.77,33777.0,132.197,132.3466,132.1671,132.3466,33777.0
2020-12-02 15:05:00,132.77,132.89,132.71,132.88,28562.0,132.3466,132.4662,132.2868,132.4562,28562.0
2020-12-02 15:10:00,132.88,132.99,132.86,132.88,57624.0,132.4562,132.5659,132.4363,132.4562,57624.0
2020-12-02 15:15:00,132.87,132.91,132.58,132.7,44004.0,132.4463,132.4861,132.1572,132.2768,44004.0
2020-12-02 15:20:00,132.71,132.8,132.63,132.66,99644.0,132.2868,132.3765,132.207,132.2369,99644.0
2020-12-02 15:25:00,132.66,132.83,132.52,132.58,47813.0,132.2369,132.4064,132.0974,132.1572,47813.0
2020-12-02 15:30:00,132.57,132.75,132.57,132.74,38479.0,132.1472,132.3266,132.1472,132.3167,38479.0
2020-12-02 15:35:00,132.76,132.85,132.69,132.83,33208.0,132.3366,132.4263,132.2668,132.4064,33208.0
2020-12-02 15:40:00,132.86,133.14,132.8,133.12,65769.0,132.4363,132.7154,132.3765,132.6955,65769.0
2020-12-02 15:45:00,133.13,133.2,133.03,133.06,84943.0,132.7054,132.7752,132.6057,132.6356,84943.0
2020-12-02 15:50:00,133.03,133.16,132.84,132.88,60740.0,132.6057,132.7353,132.4163,132.4562,60740.0
2020-12-02 15:55:00,132.86,132.88,132.7,132.84,140866.0,132.4363,132.4562,132.2768,132.4163,140866.0
2020-12-03 09:30:00,133.11,133.58,132.96,132.97,73440.0,132.6855,133.154,132.536,132.5459,73440.0
2020-12-03 09:35:00,132.97,133.23,132.68,132.88,43189.0,132.5459,132.8051,132.2569,132.4562,43189.0
2020-12-03 09:40:00,132.88,133.37,132.5,133.35,81669.0,132.4562,132.9447,132.0774,132.9247,81669.0
2020-12-03 09:45:00,133.39,133.8,133.27,133.74,89013.0,132.9646,133.3733,132.845,133.3135,89013.0
2020-12-03 09:50:00,133.75,133.8,133.38,133.47,72221.0,133.3234,133.3733,132.9546,133.0443,72221.0
2020-12-03 09:55:00,133.49,133.73,133.4,133.65,48222.0,133.0643,133.3035,132.9746,133.2238,48222.0
2020-12-03 10:00:00,133.71,133.94,133.65,133.91,65132.0,133.2836,133.5128,133.2238,133.4829,65132.0
2020-12-03 10:05:00,133.92,134.07,133.82,133.88,50145.0,133.4929,133.6424,133.3932,133.453,50145.0
2020-12-03 10:10:00,133.9,134.17,133.89,134.04,35787.0,133.473,133.7421,133.463,133.6125,35787.0
2020-12-03 10:15:00,134.05,134.18,133.86,133.89,34198.0,133.6225,133.7521,133.4331,133.463,34198.0
2020-12-03 10:20:00,133.92,134.25,133.87,133.91,54473.0,133.4929,133.8218,133.4431,133.4829,54473.0
2020-12-03 10:25:00,133.91,133.95,133.71,133.79,54571.0,133.4829,133.5228,133.2836,133.3633,54571.0
2020-12-03 10:30:00,133.83,134.2,133.79,134.07,46909.0,133.4032,133.772,133.3633,133.6424,46909.0
2020-12-03 10:35:00,134.11,134.11,133.76,133.85,78676.0,133.6823,133.6823,133.3334,133.4231,78676.0
2020-12-03 10:40:00,133.84,133.95,133.56,133.65,29186.0,133.4132,133.5228,133.1341,133.2238,29186.0
2020-12-03 10:45:00,133.67,134.08,133.57,134.03,24771.0,133.2437,133.6524,133.144,133.6026,24771.0
2020-12-03 10:50:00,134.05,134.09,133.89,134.09,27273.0,133.6225,133.6624,133.463,133.6624,27273.0
2020-12-03 10:55:00,134.11,134.14,133.85,134.02,49532.0,133.6823,133.7122,133.4231,133.5926,49532.0
2020-12-03 11:00:00,133.98,134.16,133.92,134.15,29646.0,133.5527,133.7321,133.4929,133.7222,29646.0
2020-12-03 11:05:00,134.12,134.35,134.09,134.19,93375.0,133.6923,133.9215,133.6624,133.762,93375.0
2020-12-03 11:10:00,134.18,134.28,133.96,134.21,92178.0,133.7521,133.8518,133.5328,133.782,92178.0
2020-12-03 11:15:00,134.24,134.35,134.04,134.06,64473.0,133.8119,133.9215,133.6125,133.6325,64473.0
2020-12-03 11:20:00,134.13,134.2,133.95,133.99,25551.0,133.7022,133.772,133.5228,133.5627,25551.0
2020-12-03 11:25:00,134.0,134.12,133.88,134.07,16114.0,133.5726,133.6923,133.453,133.6424,16114.0
2020-12-03 11:30:00,134.06,134.09,133.85,133.88,13472.0,133.6325,133.6624,133.4231,133.453,13472.0
2020-12-03 11:35:00,133.92,133.93,133.63,133.71,25057.0,133.4929,133.5029,133.2038,133.2836,25057.0
2020-12-03 11:40:00,133.71,133.71,133.44,133.44,21547.0,133.2836,133.2836,133.0144,133.0144,21547.0
2020-12-03 11:45:00,133.44,133.63,133.41,133.59,17759.0,133.0144,133.2038,132.9845,133.164,17759.0
2020-12-03 11:50:00,133.6,133.74,133.35,133.61,34442.0,133.1739,133.3135,132.9247,133.1839,34442.0
2020-12-03 11:55:00,133.63,133.72,133.46,133.69,18298.0,133.2038,133.2935,133.0344,133.2636,18298.0
2020-12-03 12:00:00,133.69,133.72,133.52,133.55,25274.0,133.2636,133.2935,133.0942,133.1241,25274.0
2020-12-03 12:05:00,133.55,133.79,133.52,133.74,35391.0,133.1241,133.3633,133.0942,133.3135,35391.0
2020-12-03 12:10:00,133.75,133.87,133.7,133.85,40556.0,133.3234,133.4431,133.2736,133.4231,40556.0
2020-12-03 12:15:00,133.87,133.96,133.79,133.86,22973.0,133.4431,133.5328,133.3633,133.4331,22973.0
2020-12-03 12:20:00,133.87,133.97,133.85,133.86,25839.0,133.4431,133.5427,133.4231,133.4331,25839.0
2020-12-03 12:25:00,133.87,134.07,133.86,134.04,20640.0,133.4431,133.6424,133.4331,133.6125,20640.0
2020-12-03 12:30:00,134.02,134.14,133.87,133.89,24337.0,133.5926,133.7122,133.4431,133.463,24337.0
2020-12-03 12:35:00,133.9,133.92,133.74,133.74,30696.0,133.473,133.4929,133.3135,133.3135,30696.0
2020-12-03 12:40:00,133.83,133.86,133.71,133.85,15050.0,133.4032,133.4331,133.2836,133.4231,15050.0
2020-12-03 12:45:00,133.85,133.87,133.69,133.82,20205.0,133.4231,133.4431,133.2636,133.3932,20205.0
2020-12-03 12:50:00,133.87,133.92,133.76,133.82,33713.0,133.4431,133.4929,133.3334,133.3932,33713.0
2020-12-03 12:55:00,133.8,133.88,133.75,133.8,50430.0,133.3733,133.453,133.3234,133.3733,50430.0
2020-12-03 13:00:00,133.87,133.89,133.65,133.75,27489.0,133.4431,133.463,133.2238,133.3234,27489.0
2020-12-03 13:05:00,133.75,133.78,133.55,133.6,44645.0,133.3234,133.3533,133.1241,133.1739,44645.0
2020-12-03 13:10:00,133.62,133.71,133.51,133.63,29475.0,133.1939,133.2836,133.0842,133.2038,29475.0
2020-12-03 13:15:00,133.64,133.72,133.57,133.62,15999.0,133.2138,133.2935,133.144,133.1939,15999.0
2020-12-03 13:20:00,133.61,133.76,133.61,133.72,16407.0,133.1839,133.3334,133.1839,133.2935,16407.0
2020-12-03 13:25:00,133.74,133.85,133.74,133.78,21652.0,133.3135,133.4231,133.3135,133.3533,21652.0
2020-12-03 13:30:00,133.77,133.84,133.67,133.67,17108.0,133.3434,133.4132,133.2437,133.2437,17108.0
2020-12-03 13:35:00,133.65,133.65,133.48,133.55,30130.0,133.2238,133.2238,133.0543,133.1241,30130.0
2020-12-03 13:40:00,133.55,133.56,133.38,133.55,39254.0,133.1241,133.1341,132.9546,133.1241,39254.0
2020-12-03 13:45:00,133.56,133.8,133.51,133.79,26557.0,133.1341,133.3733,133.0842,133.3633,26557.0
2020-12-03 13:50:00,133.79,133.96,133.79,133.91,16017.0,133.3633,133.5328,133.3633,133.4829,16017.0
2020-12-03 13:55:00,133.93,133.95,133.61,133.75,21678.0,133.5029,133.5228,133.1839,133.3234,21678.0
2020-12-03 14:00:00,133.8,133.91,133.66,133.89,82343.0,133.3733,133.4829,133.2337,133.463,82343.0
2020-12-03 14:05:00,133.88,134.01,133.85,133.99,31319.0,133.453,133.5826,133.4231,133.5627,31319.0
2020-12-03 14:10:00,133.96,133.99,133.76,133.76,29021.0,133.5328,133.5627,133.3334,133.3334,29021.0
2020-12-03 14:15:00,133.75,133.77,133.57,133.7,28509.0,133.3234,133.3434,133.144,133.2736,28509.0
2020-12-03 14:20:00,133.71,133.77,133.68,133.68,24399.0,133.2836,133.3434,133.2537,133.2537,24399.0
2020-12-03 14:25:00,133.68,133.89,133.61,133.86,52576.0,133.2537,133.463,133.1839,133.4331,52576.0
2020-12-03 14:30:00,133.87,133.99,133.85,133.98,18869.0,133.4431,133.5627,133.4231,133.5527,18869.0
2020-12-03 14:35:00,134.0,134.02,133.9,133.92,14202.0,133.5726,133.5926,133.473,133.4929,14202.0
2020-12-03 14:40:00,133.95,134.11,133.9,134.08,41434.0,133.5228,133.6823,133.473,133.6524,41434.0
2020-12-03 14:45:00,134.08,134.2,134.0,134.19,17657.0,133.6524,133.772,133.5726,133.762,17657.0
2020-12-03 14:50:00,134.21,134.29,134.07,134.23,49453.0,133.782,133.8617,133.6424,133.8019,49453.0
2020-12-03 14:55:00,134.22,134.28,134.15,134.24,23619.0,133.7919,133.8518,133.7222,133.8119,23619.0
2020-12-03 15:00:00,134.25,134.3,134.05,134.16,72301.0,133.8218,133.8717,133.6225,133.7321,72301.0
2020-12-03 15:05:00,134.18,134.2,134.03,134.03,23948.0,133.7521,133.772,133.6026,133.6026,23948.0
2020-12-03 15:10:00,134.05,134.19,133.97,134.05,33208.0,133.6225,133.762,133.5427,133.6225,33208.0
2020-12-03 15:15:00,134.0,134.16,134.0,134.08,19330.0,133.5726,133.7321,133.5726,133.6524,19330.0
2020-12-03 15:20:00,134.06,134.19,134.01,134.1,41828.0,133.6325,133.762,133.5826,133.6723,41828.0
2020-12-03 15:25:00,134.1,134.24,134.02,134.06,31533.0,133.6723,133.8119,133.5926,133.6325,31533.0
2020-12-03 15:30:00,134.07,134.36,134.01,134.36,46462.0,133.6424,133.9315,133.5826,133.9315,46462.0
2020-12-03 15:35:00,134.37,134.43,134.15,134.16,49189.0,133.9415,134.0013,133.7222,133.7321,49189.0
2020-12-03 15:40:00,134.15,134.16,133.15,133.49,126725.0,133.7222,133.7321,132.7254,133.0643,126725.0
2020-12-03 15:45:00,133.5,133.97,133.41,133.92,90980.0,133.0742,133.5427,132.9845,133.4929,90980.0
2020-12-03 15:50:00,133.88,133.93,133.5,133.56,86278.0,133.453,133.5029,133.0742,133.1341,86278.0
2020-12-03 15:55:00,133.57,133.9,133.51,133.84,217796.0,133.144,133.473,133.0842,133.4132,217796.0
2020-12-04 09:30:00,134.47,134.84,133.89,134.14,80151.0,134.0411,134.41,133.463,133.7122,80151.0
2020-12-04 09:35:00,134.13,134.8,133.91,134.62,29053.0,133.7022,134.3701,133.4829,134.1907,29053.0
2020-12-04 09:40:00,134.63,134.88,134.4,134.63,32495.0,134.2006,134.4498,133.9714,134.2006,32495.0
2020-12-04 09:45:00,134.53,134.97,134.36,134.85,28592.0,134.101,134.5396,133.9315,134.4199,28592.0
2020-12-04 09:50:00,134.84,135.03,134.68,134.88,27643.0,134.41,134.5994,134.2505,134.4498,27643.0
2020-12-04 09:55:00,134.86,135.35,134.86,135.22,28597.0,134.4299,134.9183,134.4299,134.7888,28597.0
2020-12-04 10:00:00,135.28,135.41,134.77,135.08,20361.0,134.8486,134.9782,134.3402,134.6492,20361.0
2020-12-04 10:05:00,135.1,135.21,134.76,134.84,22539.0,134.6691,134.7788,134.3302,134.41,22539.0
2020-12-04 10:10:00,134.84,134.96,134.75,134.87,22381.0,134.41,134.5296,134.3203,134.4399,22381.0
2020-12-04 10:15:00,134.88,135.1,134.86,135.06,27524.0,134.4498,134.6691,134.4299,134.6293,27524.0
2020-12-04 10:20:00,135.06,135.21,135.04,135.14,28319.0,134.6293,134.7788,134.6093,134.709,28319.0
2020-12-04 10:25:00,135.16,135.25,134.98,135.02,27207.0,134.7289,134.8187,134.5495,134.5894,27207.0
2020-12-04 10:30:00,135.03,135.48,135.03,135.4,43077.0,134.5994,135.0479,134.5994,134.9682,43077.0
2020-12-04 10:35:00,135.4,135.71,135.4,135.61,45863.0,134.9682,135.2772,134.9682,135.1775,45863.0
2020-12-04 10:40:00,135.59,135.8,135.59,135.79,22036.0,135.1576,135.3669,135.1576,135.3569,22036.0
2020-12-04 10:45:00,135.77,135.91,135.6,135.86,22274.0,135.337,135.4766,135.1675,135.4267,22274.0
2020-12-04 10:50:00,135.85,135.96,135.79,135.91,17618.0,135.4167,135.5264,135.3569,135.4766,17618.0
2020-12-04 10:55:00,135.95,136.06,135.79,136.0,13451.0,135.5164,135.6261,135.3569,135.5663,13451.0
2020-12-04 11:00:00,136.0,136.02,135.77,135.8,9624.0,135.5663,135.5862,135.337,135.3669,9624.0
2020-12-04 11:05:00,135.69,135.71,135.53,135.63,9030.0,135.2573,135.2772,135.0978,135.1974,9030.0
2020-12-04 11:10:00,135.6,135.63,135.41,135.55,12143.0,135.1675,135.1974,134.9782,135.1177,12143.0
2020-12-04 11:15:00,135.58,135.93,135.57,135.85,22536.0,135.1476,135.4965,135.1376,135.4167,22536.0
2020-12-04 11:20:00,135.92,136.01,135.82,135.94,20179.0,135.4865,135.5762,135.3868,135.5065,20179.0
2020-12-04 11:25:00,135.96,136.1,135.96,136.04,14319.0,135.5264,135.6659,135.5264,135.6061,14319.0
2020-12-04 11:30:00,136.06,136.26,136.0,136.25,26902.0,135.6261,135.8254,135.5663,135.8155,26902.0
2020-12-04 11:35:00,136.24,136.43,136.11,136.43,14671.0,135.8055,135.9949,135.6759,135.9949,14671.0
2020-12-04 11:40:00,136.44,136.52,136.41,136.5,11149.0,136.0049,136.0846,135.975,136.0647,11149.0
2020-12-04 11:45:00,136.5,136.5,136.22,136.32,6282.0,136.0647,136.0647,135.7856,135.8852,6282.0
2020-12-04 11:50:00,136.37,136.4,136.12,136.13,11778.0,135.9351,135.965,135.6859,135.6959,11778.0
2020-12-04 11:55:00,136.11,136.24,135.97,136.22,15011.0,135.6759,135.8055,135.5364,135.7856,15011.0
2020-12-04 12:00:00,136.24,136.33,136.13,136.17,8033.0,135.8055,135.8952,135.6959,135.7357,8033.0
2020-12-04 12:05:00,136.12,136.15,135.99,135.99,5472.0,135.6859,135.7158,135.5563,135.5563,5472.0
2020-12-04 12:10:00,135.97,136.16,135.94,136.05,15219.0,135.5364,135.7258,135.5065,135.6161,15219.0
2020-12-04 12:15:00,136.07,136.14,135.9,136.11,7375.0,135.636,135.7058,135.4666,135.6759,7375.0
2020-12-04 12:20:00,136.07,136.11,135.96,136.03,7729.0,135.636,135.6759,135.5264,135.5962,7729.0
2020-12-04 12:25:00,136.05,136.05,135.75,135.89,10419.0,135.6161,135.6161,135.3171,135.4566,10419.0
2020-12-04 12:30:00,135.87,136.1,135.83,136.03,8857.0,135.4367,135.6659,135.3968,135.5962,8857.0
2020-12-04 12:35:00,136.03,136.04,135.87,135.95,7853.0,135.5962,135.6061,135.4367,135.5164,7853.0
2020-12-04 12:40:00,135.96,135.98,135.84,135.9,9689.0,135.5264,135.5463,135.4068,135.4666,9689.0
2020-12-04 12:45:00,135.91,136.21,135.9,136.06,7405.0,135.4766,135.7756,135.4666,135.6261,7405.0
2020-12-04 12:50:00,136.06,136.06,135.94,136.03,7117.0,135.6261,135.6261,135.5065,135.5962,7117.0
2020-12-04 12:55:00,136.06,136.18,136.05,136.18,7643.0,135.6261,135.7457,135.6161,135.7457,7643.0
2020-12-04 13:00:00,136.12,136.18,136.04,136.15,10325.0,135.6859,135.7457,135.6061,135.7158,10325.0
2020-12-04 13:05:00,136.13,136.29,136.1,136.25,20992.0,135.6959,135.8553,135.6659,135.8155,20992.0
2020-12-04 13:10:00,136.28,136.35,136.26,136.29,6200.0,135.8454,135.9152,135.8254,135.8553,6200.0
2020-12-04 13:15:00,136.31,136.4,136.24,136.33,9235.0,135.8753,135.965,135.8055,135.8952,9235.0
2020-12-04 13:20:00,136.32,136.48,136.3,136.48,10559.0,135.8852,136.0447,135.8653,136.0447,10559.0
2020-12-04 13:25:00,136.45,136.49,136.35,136.36,6665.0,136.0148,136.0547,135.9152,135.9251,6665.0
2020-12-04 13:30:00,136.37,136.5,136.34,136.46,14226.0,135.9351,136.0647,135.9052,136.0248,14226.0
2020-12-04 13:35:00,136.48,136.53,136.31,136.31,53069.0,136.0447,136.0946,135.8753,135.8753,53069.0
2020-12-04 13:40:00,136.28,136.36,136.23,136.28,9644.0,135.8454,135.9251,135.7955,135.8454,9644.0
2020-12-04 13:45:00,136.27,136.28,136.0,136.06,14414.0,135.8354,135.8454,135.5663,135.6261,14414.0
2020-12-04 13:50:00,136.04,136.09,135.92,135.99,13352.0,135.6061,135.656,135.4865,135.5563,13352.0
2020-12-04 13:55:00,136.0,136.15,135.97,136.11,9852.0,135.5663,135.7158,135.5364,135.6759,9852.0
2020-12-04 14:00:00,136.13,136.15,135.92,135.97,6737.0,135.6959,135.7158,135.4865,135.5364,6737.0
2020-12-04 14:05:00,135.99,136.06,135.83,135.89,17122.0,135.5563,135.6261,135.3968,135.4566,17122.0
2020-12-04 14:10:00,135.92,135.94,135.7,135.72,17873.0,135.4865,135.5065,135.2672,135.2872,17873.0
2020-12-04 14:15:00,135.73,135.84,135.71,135.8,22290.0,135.2971,135.4068,135.2772,135.3669,22290.0
2020-12-04 14:20:00,135.85,135.85,135.73,135.77,13937.0,135.4167,135.4167,135.2971,135.337,13937.0
2020-12-04 14:25:00,135.74,135.78,135.55,135.59,12958.0,135.3071,135.347,135.1177,135.1576,12958.0
2020-12-04 14:30:00,135.62,135.67,135.45,135.52,24701.0,135.1875,135.2373,135.018,135.0878,24701.0
2020-12-04 14:35:00,135.52,135.64,135.44,135.56,9900.0,135.0878,135.2074,135.0081,135.1277,9900.0
2020-12-04 14:40:00,135.52,135.89,135.5,135.89,11407.0,135.0878,135.4566,135.0679,135.4566,11407.0
2020-12-04 14:45:00,135.9,135.9,135.72,135.84,13148.0,135.4666,135.4666,135.2872,135.4068,13148.0
2020-12-04 14:50:00,135.84,135.85,135.67,135.68,13506.0,135.4068,135.4167,135.2373,135.2473,13506.0
2020-12-04 14:55:00,135.68,135.93,135.68,135.93,28191.0,135.2473,135.4965,135.2473,135.4965,28191.0
2020-12-04 15:00:00,135.93,135.96,135.8,135.89,18743.0,135.4965,135.5264,135.3669,135.4566,18743.0
2020-12-04 15:05:00,135.82,136.05,135.79,136.03,33092.0,135.3868,135.6161,135.3569,135.5962,33092.0
2020-12-04 15:10:00,136.0,136.04,135.88,135.88,18135.0,135.5663,135.6061,135.4467,135.4467,18135.0
2020-12-04 15:15:00,135.87,135.98,135.79,135.97,10643.0,135.4367,135.5463,135.3569,135.5364,10643.0
2020-12-04 15:20:00,135.96,136.08,135.89,136.03,18972.0,135.5264,135.646,135.4566,135.5962,18972.0
2020-12-04 15:25:00,136.06,136.09,135.95,135.97,26676.0,135.6261,135.656,135.5164,135.5364,26676.0
2020-12-04 15:30:00,136.0,136.12,135.93,136.0,23872.0,135.5663,135.6859,135.4965,135.5663,23872.0
2020-12-04 15:35:00,135.96,136.09,135.91,136.09,35249.0,135.5264,135.656,135.4766,135.656,35249.0
2020-12-04 15:40:00,136.07,136.37,136.01,136.27,42605.0,135.636,135.9351,135.5762,135.8354,42605.0
2020-12-04 15:45:00,136.27,136.39,136.2,136.22,64945.0,135.8354,135.955,135.7656,135.7856,64945.0
2020-12-04 15:50:00,136.2,136.42,136.2,136.32,79783.0,135.7656,135.9849,135.7656,135.8852,79783.0
2020-12-04 15:55:00,136.31,136.42,136.15,136.2,164564.0,135.8753,135.9849,135.7158,135.7656,164564.0
2020-12-07 09:30:00,137.52,138.78,137.31,138.5,121009.0,137.0814,138.3374,136.8721,138.0583,121009.0
2020-12-07 09:35:00,138.59,139.73,138.59,139.57,87867.0,138.148,139.2844,138.148,139.1249,87867.0
2020-12-07 09:40:00,139.71,139.76,138.99,139.0,47466.0,139.2644,139.3143,138.5467,138.5567,47466.0
2020-12-07 09:45:00,138.98,139.45,138.86,139.14,35504.0,138.5368,139.0053,138.4171,138.6963,35504.0
2020-12-07 09:50:00,139.18,139.35,138.9,139.13,24911.0,138.7361,138.9056,138.457,138.6863,24911.0
2020-12-07 09:55:00,139.13,139.44,139.12,139.26,77026.0,138.6863,138.9953,138.6763,138.8159,77026.0
2020-12-07 10:00:00,139.26,139.44,139.23,139.32,44699.0,138.8159,138.9953,138.786,138.8757,44699.0
2020-12-07 10:05:00,139.31,139.31,138.69,138.69,26703.0,138.8657,138.8657,138.2477,138.2477,26703.0
2020-12-07 10:10:00,138.66,138.69,138.38,138.55,14939.0,138.2178,138.2477,137.9387,138.1081,14939.0
2020-12-07 10:15:00,138.65,138.66,137.87,137.9,50855.0,138.2078,138.2178,137.4303,137.4602,50855.0
2020-12-07 10:20:00,137.88,137.98,137.62,137.92,23529.0,137.4403,137.54,137.1811,137.4801,23529.0
2020-12-07 10:25:00,137.97,138.37,137.94,138.33,28295.0,137.53,137.9287,137.5001,137.8888,28295.0
2020-12-07 10:30:00,138.36,138.36,137.99,138.09,53106.0,137.9187,137.9187,137.5499,137.6496,53106.0
2020-12-07 10:35:00,138.09,138.44,138.08,138.24,33202.0,137.6496,137.9985,137.6396,137.7991,33202.0
2020-12-07 10:40:00,138.25,138.38,138.17,138.3,22523.0,137.8091,137.9387,137.7293,137.8589,22523.0
2020-12-07 10:45:00,138.26,138.33,137.82,138.21,21722.0,137.8191,137.8888,137.3805,137.7692,21722.0
2020-12-07 10:50:00,138.2,138.39,138.11,138.34,13435.0,137.7593,137.9486,137.6695,137.8988,13435.0
2020-12-07 10:55:00,138.43,138.46,138.25,138.42,11848.0,137.9885,138.0184,137.8091,137.9786,11848.0
2020-12-07 11:00:00,138.44,138.47,138.04,138.26,15033.0,137.9985,138.0284,137.5998,137.8191,15033.0
2020-12-07 11:05:00,138.31,138.66,138.29,138.6,17905.0,137.8689,138.2178,137.849,138.158,17905.0
2020-12-07 11:10:00,138.6,138.65,138.42,138.42,29255.0,138.158,138.2078,137.9786,137.9786,29255.0
2020-12-07 11:15:00,138.42,138.56,138.35,138.54,10105.0,137.9786,138.1181,137.9088,138.0982,10105.0
2020-12-07 11:20:00,138.56,138.63,138.39,138.58,12581.0,138.1181,138.1879,137.9486,138.138,12581.0
2020-12-07 11:25:00,138.58,138.85,138.54,138.83,16110.0,138.138,138.4072,138.0982,138.3872,16110.0
2020-12-07 11:30:00,138.83,138.88,138.68,138.82,5929.0,138.3872,138.4371,138.2377,138.3773,5929.0
2020-12-07 11:35:00,138.83,138.97,138.79,138.94,6612.0,138.3872,138.5268,138.3474,138.4969,6612.0
2020-12-07 11:40:00,138.95,139.28,138.94,138.98,16247.0,138.5069,138.8358,138.4969,138.5368,16247.0
2020-12-07 11:45:00,138.98,139.24,138.98,139.13,11851.0,138.5368,138.7959,138.5368,138.6863,11851.0
2020-12-07 11:50:00,139.15,139.25,138.94,138.98,9201.0,138.7062,138.8059,138.4969,138.5368,9201.0
2020-12-07 11:55:00,138.99,139.05,138.83,139.03,11873.0,138.5467,138.6065,138.3872,138.5866,11873.0
2020-12-07 12:00:00,139.05,139.28,138.91,139.21,12165.0,138.6065,138.8358,138.467,138.766,12165.0
2020-12-07 12:05:00,139.21,139.21,138.96,139.15,8590.0,138.766,138.766,138.5168,138.7062,8590.0
2020-12-07 12:10:00,139.15,139.15,138.84,138.97,26346.0,138.7062,138.7062,138.3972,138.5268,26346.0
2020-12-07 12:15:00,138.98,139.13,138.86,139.1,13005.0,138.5368,138.6863,138.4171,138.6564,13005.0
2020-12-07 12:20:00,139.08,139.22,138.94,139.0,10118.0,138.6364,138.776,138.4969,138.5567,10118.0
2020-12-07 12:25:00,139.0,139.03,138.57,138.68,10521.0,138.5567,138.5866,138.1281,138.2377,10521.0
2020-12-07 12:30:00,138.68,138.72,138.37,138.37,10547.0,138.2377,138.2776,137.9287,137.9287,10547.0
2020-12-07 12:35:00,138.32,138.53,138.32,138.32,25594.0,137.8789,138.0882,137.8789,137.8789,25594.0
2020-12-07 12:40:00,138.32,138.33,138.06,138.24,19651.0,137.8789,137.8888,137.6197,137.7991,19651.0
2020-12-07 12:45:00,138.24,138.25,137.96,138.18,11852.0,137.7991,137.8091,137.52,137.7393,11852.0
2020-12-07 12:50:00,138.13,138.29,138.06,138.21,19847.0,137.6895,137.849,137.6197,137.7692,19847.0
2020-12-07 12:55:00,138.19,138.45,138.17,138.28,30880.0,137.7493,138.0085,137.7293,137.839,30880.0
2020-12-07 13:00:00,138.33,138.46,138.14,138.24,9533.0,137.8888,138.0184,137.6994,137.7991,9533.0
2020-12-07 13:05:00,138.28,138.3,138.06,138.06,14962.0,137.839,137.8589,137.6197,137.6197,14962.0
2020-12-07 13:10:00,138.05,138.05,137.9,137.95,16601.0,137.6097,137.6097,137.4602,137.51,16601.0
2020-12-07 13:15:00,137.97,138.16,137.95,138.1,17266.0,137.53,137.7194,137.51,137.6596,17266.0
2020-12-07 13:20:00,138.11,138.33,137.95,138.33,12072.0,137.6695,137.8888,137.51,137.8888,12072.0
2020-12-07 13:25:00,138.35,138.42,138.17,138.29,9430.0,137.9088,137.9786,137.7293,137.849,9430.0
2020-12-07 13:30:00,138.28,138.36,138.11,138.22,19620.0,137.839,137.9187,137.6695,137.7792,19620.0
2020-12-07 13:35:00,138.25,138.31,137.97,138.1,10073.0,137.8091,137.8689,137.53,137.6596,10073.0
2020-12-07 13:40:00,138.09,138.1,137.83,137.89,9677.0,137.6496,137.6596,137.3904,137.4502,9677.0
2020-12-07 13:45:00,137.83,137.83,137.66,137.72,33868.0,137.3904,137.3904,137.221,137.2808,33868.0
2020-12-07 13:50:00,137.71,137.8,137.63,137.73,5352.0,137.2708,137.3605,137.1911,137.2908,5352.0
2020-12-07 13:55:00,137.75,137.94,137.72,137.82,36131.0,137.3107,137.5001,137.2808,137.3805,36131.0
2020-12-07 14:00:00,137.81,137.85,137.5,137.5,9149.0,137.3705,137.4104,137.0615,137.0615,9149.0
2020-12-07 14:05:00,137.55,137.76,137.55,137.69,10977.0,137.1113,137.3207,137.1113,137.2509,10977.0
2020-12-07 14:10:00,137.71,137.77,137.48,137.56,9025.0,137.2708,137.3306,137.0415,137.1213,9025.0
2020-12-07 14:15:00,137.56,137.69,137.53,137.53,9280.0,137.1213,137.2509,137.0914,137.0914,9280.0
2020-12-07 14:20:00,137.54,137.56,137.42,137.49,15002.0,137.1014,137.1213,136.9817,137.0515,15002.0
2020-12-07 14:25:00,137.52,137.6,137.15,137.21,71050.0,137.0814,137.1612,136.7126,136.7724,71050.0
2020-12-07 14:30:00,137.28,137.39,137.16,137.28,59505.0,136.8422,136.9518,136.7226,136.8422,59505.0
2020-12-07 14:35:00,137.26,137.26,137.09,137.15,38566.0,136.8223,136.8223,136.6528,136.7126,38566.0
2020-12-07 14:40:00,137.14,137.51,137.11,137.51,17043.0,136.7026,137.0715,136.6727,137.0715,17043.0
2020-12-07 14:45:00,137.5,137.5,137.3,137.45,19276.0,137.0615,137.0615,136.8621,137.0116,19276.0
2020-12-07 14:50:00,137.43,137.45,137.19,137.19,14811.0,136.9917,137.0116,136.7525,136.7525,14811.0
2020-12-07 14:55:00,137.18,137.25,137.06,137.11,56343.0,136.7425,136.8123,136.6229,136.6727,56343.0
2020-12-07 15:00:00,137.11,137.18,136.88,137.17,95979.0,136.6727,136.7425,136.4435,136.7325,95979.0
2020-12-07 15:05:00,137.19,137.19,136.94,136.97,139177.0,136.7525,136.7525,136.5033,136.5332,139177.0
2020-12-07 15:10:00,136.97,137.03,136.71,136.76,92974.0,136.5332,136.593,136.274,136.3238,92974.0
2020-12-07 15:15:00,136.77,137.16,136.76,137.13,19997.0,136.3338,136.7226,136.3238,136.6927,19997.0
2020-12-07 15:20:00,137.13,137.16,137.03,137.16,36027.0,136.6927,136.7226,136.593,136.7226,36027.0
2020-12-07 15:25:00,137.18,137.31,137.1,137.22,20386.0,136.7425,136.8721,136.6628,136.7824,20386.0
2020-12-07 15:30:00,137.27,137.5,137.27,137.33,47917.0,136.8322,137.0615,136.8322,136.892,47917.0
2020-12-07 15:35:00,137.32,137.73,137.3,137.69,32953.0,136.8821,137.2908,136.8621,137.2509,32953.0
2020-12-07 15:40:00,137.65,137.65,137.28,137.47,45559.0,137.211,137.211,136.8422,137.0316,45559.0
2020-12-07 15:45:00,137.45,137.52,137.16,137.19,42278.0,137.0116,137.0814,136.7226,136.7525,42278.0
2020-12-07 15:50:00,137.15,137.64,137.15,137.58,82377.0,136.7126,137.201,136.7126,137.1412,82377.0
2020-12-07 15:55:00,137.59,137.67,137.42,137.49,166249.0,137.1512,137.2309,136.9817,137.0515,166249.0
2020-12-08 09:30:00,137.2,137.99,137.19,137.92,65308.0,136.7624,137.5499,136.7525,137.4801,65308.0
2020-12-08 09:35:00,137.88,138.13,137.19,137.34,23538.0,137.4403,137.6895,136.7525,136.902,23538.0
2020-12-08 09:40:00,137.34,137.77,137.19,137.68,28069.0,136.902,137.3306,136.7525,137.2409,28069.0
2020-12-08 09:45:00,137.73,137.78,137.15,137.21,17040.0,137.2908,137.3406,136.7126,136.7724,17040.0
2020-12-08 09:50:00,137.17,137.59,136.86,137.51,17764.0,136.7325,137.1512,136.4235,137.0715,17764.0
2020-12-08 09:55:00,137.56,137.6,137.38,137.58,8946.0,137.1213,137.1612,136.9419,137.1412,8946.0
2020-12-08 10:00:00,137.53,137.53,137.06,137.21,13710.0,137.0914,137.0914,136.6229,136.7724,13710.0
2020-12-08 10:05:00,137.23,137.42,136.95,137.4,7242.0,136.7923,136.9817,136.5132,136.9618,7242.0
2020-12-08 10:10:00,137.39,137.46,137.2,137.22,13327.0,136.9518,137.0216,136.7624,136.7824,13327.0
2020-12-08 10:15:00,137.2,137.24,136.99,137.15,7401.0,136.7624,136.8023,136.5531,136.7126,7401.0
2020-12-08 10:20:00,137.05,137.26,137.03,137.1,11050.0,136.6129,136.8223,136.593,136.6628,11050.0
2020-12-08 10:25:00,137.13,137.29,137.05,137.22,12165.0,136.6927,136.8522,136.6129,136.7824,12165.0
2020-12-08 10:30:00,137.26,137.58,137.17,137.4,11331.0,136.8223,137.1412,136.7325,136.9618,11331.0
2020-12-08 10:35:00,137.37,137.62,137.34,137.62,13130.0,136.9319,137.1811,136.902,137.1811,13130.0
2020-12-08 10:40:00,137.61,137.75,137.47,137.63,11090.0,137.1711,137.3107,137.0316,137.1911,11090.0
2020-12-08 10:45:00,137.63,137.87,137.57,137.87,16040.0,137.1911,137.4303,137.1313,137.4303,16040.0
2020-12-08 10:50:00,137.79,138.09,137.76,138.06,19527.0,137.3506,137.6496,137.3207,137.6197,19527.0
2020-12-08 10:55:00,138.01,138.15,137.97,138.08,18215.0,137.5699,137.7094,137.53,137.6396,18215.0
2020-12-08 11:00:00,138.08,138.08,137.75,137.88,29405.0,137.6396,137.6396,137.3107,137.4403,29405.0
2020-12-08 11:05:00,137.91,137.95,137.61,137.68,16295.0,137.4702,137.51,137.1711,137.2409,16295.0
2020-12-08 11:10:00,137.68,138.1,137.68,137.89,9229.0,137.2409,137.6596,137.2409,137.4502,9229.0
2020-12-08 11:15:00,137.92,138.15,137.89,138.04,16354.0,137.4801,137.7094,137.4502,137.5998,16354.0
2020-12-08 11:20:00,138.01,138.12,137.82,137.93,14040.0,137.5699,137.6795,137.3805,137.4901,14040.0
2020-12-08 11:25:00,137.93,138.03,137.91,137.94,3030.0,137.4901,137.5898,137.4702,137.5001,3030.0
2020-12-08 11:30:00,138.02,138.08,137.83,137.97,10878.0,137.5798,137.6396,137.3904,137.53,10878.0
2020-12-08 11:35:00,137.96,138.03,137.8,137.93,7572.0,137.52,137.5898,137.3605,137.4901,7572.0
2020-12-08 11:40:00,137.94,137.97,137.76,137.97,6633.0,137.5001,137.53,137.3207,137.53,6633.0
2020-12-08 11:45:00,137.98,138.32,137.92,138.24,17463.0,137.54,137.8789,137.4801,137.7991,17463.0
2020-12-08 11:50:00,138.27,138.58,138.26,138.56,22691.0,137.829,138.138,137.8191,138.1181,22691.0
2020-12-08 11:55:00,138.54,138.84,138.52,138.77,15540.0,138.0982,138.3972,138.0782,138.3274,15540.0
2020-12-08 12:00:00,138.73,138.89,138.55,138.89,5621.0,138.2876,138.4471,138.1081,138.4471,5621.0
2020-12-08 12:05:00,138.85,138.85,138.73,138.75,3274.0,138.4072,138.4072,138.2876,138.3075,3274.0
2020-12-08 12:10:00,138.72,138.9,138.6,138.63,6599.0,138.2776,138.457,138.158,138.1879,6599.0
2020-12-08 12:15:00,138.69,138.75,138.64,138.65,10931.0,138.2477,138.3075,138.1978,138.2078,10931.0
2020-12-08 12:20:00,138.65,138.98,138.65,138.98,17625.0,138.2078,138.5368,138.2078,138.5368,17625.0
2020-12-08 12:25:00,138.96,139.25,138.93,139.16,37142.0,138.5168,138.8059,138.4869,138.7162,37142.0
2020-12-08 12:30:00,139.11,139.2,138.87,138.95,22671.0,138.6664,138.7561,138.4271,138.5069,22671.0
2020-12-08 12:35:00,138.99,139.12,138.93,139.1,5132.0,138.5467,138.6763,138.4869,138.6564,5132.0
2020-12-08 12:40:00,139.11,139.11,138.92,139.01,5985.0,138.6664,138.6664,138.477,138.5667,5985.0
2020-12-08 12:45:00,139.03,139.12,138.97,139.06,5122.0,138.5866,138.6763,138.5268,138.6165,5122.0
2020-12-08 12:50:00,139.0,139.19,139.0,139.06,5157.0,138.5567,138.7461,138.5567,138.6165,5157.0
2020-12-08 12:55:00,139.0,139.15,138.92,139.15,57804.0,138.5567,138.7062,138.477,138.7062,57804.0
2020-12-08 13:00:00,139.16,139.56,139.15,139.56,29213.0,138.7162,139.1149,138.7062,139.1149,29213.0
2020-12-08 13:05:00,139.56,139.6,139.41,139.59,24171.0,139.1149,139.1548,138.9654,139.1448,24171.0
2020-12-08 13:10:00,139.56,139.56,139.26,139.34,5290.0,139.1149,139.1149,138.8159,138.8956,5290.0
2020-12-08 13:15:00,139.4,139.46,139.24,139.28,19301.0,138.9554,139.0152,138.7959,138.8358,19301.0
2020-12-08 13:20:00,139.3,139.47,139.27,139.36,5631.0,138.8557,139.0252,138.8258,138.9156,5631.0
2020-12-08 13:25:00,139.31,139.47,139.23,139.4,3887.0,138.8657,139.0252,138.786,138.9554,3887.0
2020-12-08 13:30:00,139.34,139.48,139.3,139.34,16485.0,138.8956,139.0352,138.8557,138.8956,16485.0
2020-12-08 13:35:00,139.31,139.32,139.23,139.25,6060.0,138.8657,138.8757,138.786,138.8059,6060.0
2020-12-08 13:40:00,139.22,139.42,139.22,139.36,5865.0,138.776,138.9754,138.776,138.9156,5865.0
2020-12-08 13:45:00,139.36,139.38,139.19,139.19,3231.0,138.9156,138.9355,138.7461,138.7461,3231.0
2020-12-08 13:50:00,139.16,139.35,139.12,139.22,4601.0,138.7162,138.9056,138.6763,138.776,4601.0
2020-12-08 13:55:00,139.09,139.27,139.0,139.27,7010.0,138.6464,138.8258,138.5567,138.8258,7010.0
2020-12-08 14:00:00,139.24,139.27,139.08,139.24,18930.0,138.7959,138.8258,138.6364,138.7959,18930.0
2020-12-08 14:05:00,139.24,139.4,139.16,139.38,15556.0,138.7959,138.9554,138.7162,138.9355,15556.0
2020-12-08 14:10:00,139.37,139.6,139.37,139.58,32762.0,138.9255,139.1548,138.9255,139.1349,32762.0
2020-12-08 14:15:00,139.53,139.73,139.51,139.73,17910.0,139.085,139.2844,139.0651,139.2844,17910.0
2020-12-08 14:20:00,139.72,139.8,139.67,139.73,9954.0,139.2744,139.3541,139.2246,139.2844,9954.0
2020-12-08 14:25:00,139.78,139.84,139.74,139.78,11324.0,139.3342,139.394,139.2943,139.3342,11324.0
2020-12-08 14:30:00,139.8,139.83,139.72,139.74,14602.0,139.3541,139.3841,139.2744,139.2943,14602.0
2020-12-08 14:35:00,139.75,139.97,139.66,139.97,40057.0,139.3043,139.5236,139.2146,139.5236,40057.0
2020-12-08 14:40:00,139.99,140.03,139.92,139.99,26946.0,139.5435,139.5834,139.4738,139.5435,26946.0
2020-12-08 14:45:00,139.98,139.98,139.78,139.93,47761.0,139.5336,139.5336,139.3342,139.4837,47761.0
2020-12-08 14:50:00,139.92,139.92,139.65,139.67,18042.0,139.4738,139.4738,139.2046,139.2246,18042.0
2020-12-08 14:55:00,139.69,139.74,139.61,139.61,17800.0,139.2445,139.2943,139.1648,139.1648,17800.0
2020-12-08 15:00:00,139.71,139.82,139.68,139.75,15619.0,139.2644,139.3741,139.2345,139.3043,15619.0
2020-12-08 15:05:00,139.75,139.79,139.69,139.69,5998.0,139.3043,139.3442,139.2445,139.2445,5998.0
2020-12-08 15:10:00,139.75,139.75,139.63,139.71,16864.0,139.3043,139.3043,139.1847,139.2644,16864.0
2020-12-08 15:15:00,139.71,139.75,139.52,139.64,18174.0,139.2644,139.3043,139.075,139.1947,18174.0
2020-12-08 15:20:00,139.67,139.7,139.57,139.65,22413.0,139.2246,139.2545,139.1249,139.2046,22413.0
2020-12-08 15:25:00,139.66,139.77,139.6,139.62,25868.0,139.2146,139.3242,139.1548,139.1747,25868.0
2020-12-08 15:30:00,139.62,139.92,139.62,139.77,28850.0,139.1747,139.4738,139.1747,139.3242,28850.0
2020-12-08 15:35:00,139.75,139.95,139.75,139.87,7882.0,139.3043,139.5037,139.3043,139.4239,7882.0
2020-12-08 15:40:00,139.84,139.98,139.84,139.95,27840.0,139.394,139.5336,139.394,139.5037,27840.0
2020-12-08 15:45:00,139.94,139.96,139.74,139.74,37978.0,139.4937,139.5136,139.2943,139.2943,37978.0
2020-12-08 15:50:00,139.89,140.21,139.89,140.19,41012.0,139.4439,139.7628,139.4439,139.7429,41012.0
2020-12-08 15:55:00,140.19,140.34,140.06,140.12,132864.0,139.7429,139.8924,139.6133,139.6731,132864.0
2020-12-09 09:30:00,141.23,142.0,140.11,140.33,123061.0,140.7796,141.5471,139.6632,139.8825,123061.0
2020-12-09 09:35:00,140.3,140.88,140.13,140.75,66936.0,139.8526,140.4307,139.6831,140.3011,66936.0
2020-12-09 09:40:00,140.78,141.44,140.73,141.35,37138.0,140.331,140.9889,140.2812,140.8992,37138.0
2020-12-09 09:45:00,141.34,141.4,141.04,141.15,36665.0,140.8892,140.949,140.5902,140.6998,36665.0
2020-12-09 09:50:00,141.15,141.29,141.06,141.23,25753.0,140.6998,140.8394,140.6101,140.7796,25753.0
2020-12-09 09:55:00,141.2,141.4,141.2,141.35,16652.0,140.7497,140.949,140.7497,140.8992,16652.0
2020-12-09 10:00:00,141.36,141.36,140.69,140.69,26492.0,140.9092,140.9092,140.2413,140.2413,26492.0
2020-12-09 10:05:00,140.7,140.91,140.62,140.77,31050.0,140.2513,140.4606,140.1715,140.3211,31050.0
2020-12-09 10:10:00,140.75,140.75,140.05,140.09,54742.0,140.3011,140.3011,139.6034,139.6432,54742.0
2020-12-09 10:15:00,140.09,140.76,139.95,140.76,44589.0,139.6432,140.3111,139.5037,140.3111,44589.0
2020-12-09 10:20:00,140.74,140.75,140.55,140.68,44156.0,140.2912,140.3011,140.1018,140.2313,44156.0
2020-12-09 10:25:00,140.71,140.74,140.52,140.66,25016.0,140.2612,140.2912,140.0719,140.2114,25016.0
2020-12-09 10:30:00,140.65,140.87,140.57,140.69,24338.0,140.2014,140.4207,140.1217,140.2413,24338.0
2020-12-09 10:35:00,140.68,140.68,140.31,140.34,46354.0,140.2313,140.2313,139.8625,139.8924,46354.0
2020-12-09 10:40:00,140.31,140.61,140.17,140.61,48386.0,139.8625,140.1616,139.723,140.1616,48386.0
2020-12-09 10:45:00,140.66,140.76,140.59,140.76,33964.0,140.2114,140.3111,140.1416,140.3111,33964.0
2020-12-09 10:50:00,140.77,140.86,140.64,140.78,20866.0,140.3211,140.4108,140.1915,140.331,20866.0
2020-12-09 10:55:00,140.79,140.86,140.51,140.57,13528.0,140.341,140.4108,140.0619,140.1217,13528.0
2020-12-09 11:00:00,140.51,140.55,140.12,140.14,14800.0,140.0619,140.1018,139.6731,139.6931,14800.0
2020-12-09 11:05:00,140.19,140.39,140.17,140.22,13281.0,139.7429,139.9423,139.723,139.7728,13281.0
2020-12-09 11:10:00,140.25,140.53,140.23,140.52,20779.0,139.8027,140.0818,139.7828,140.0719,20779.0
2020-12-09 11:15:00,140.54,140.7,140.54,140.61,11964.0,140.0918,140.2513,140.0918,140.1616,11964.0
2020-12-09 11:20:00,140.64,140.85,140.53,140.78,10633.0,140.1915,140.4008,140.0818,140.331,10633.0
2020-12-09 11:25:00,140.79,140.93,140.77,140.88,10132.0,140.341,140.4805,140.3211,140.4307,10132.0
2020-12-09 11:30:00,140.87,140.93,140.7,140.82,24731.0,140.4207,140.4805,140.2513,140.3709,24731.0
2020-12-09 11:35:00,140.8,140.86,140.71,140.71,16159.0,140.351,140.4108,140.2612,140.2612,16159.0
2020-12-09 11:40:00,140.71,140.73,140.45,140.52,14359.0,140.2612,140.2812,140.0021,140.0719,14359.0
2020-12-09 11:45:00,140.51,140.51,140.31,140.44,10214.0,140.0619,140.0619,139.8625,139.9921,10214.0
2020-12-09 11:50:00,140.44,140.57,140.34,140.57,15926.0,139.9921,140.1217,139.8924,140.1217,15926.0
2020-12-09 11:55:00,140.58,140.79,140.52,140.79,11540.0,140.1317,140.341,140.0719,140.341,11540.0
2020-12-09 12:00:00,140.69,140.8,140.65,140.69,8872.0,140.2413,140.351,140.2014,140.2413,8872.0
2020-12-09 12:05:00,140.69,140.81,140.6,140.81,21892.0,140.2413,140.3609,140.1516,140.3609,21892.0
2020-12-09 12:10:00,140.83,141.0,140.82,140.87,27172.0,140.3809,140.5503,140.3709,140.4207,27172.0
2020-12-09 12:15:00,140.89,140.89,140.68,140.77,44684.0,140.4407,140.4407,140.2313,140.3211,44684.0
2020-12-09 12:20:00,140.76,140.83,140.5,140.57,21842.0,140.3111,140.3809,140.0519,140.1217,21842.0
2020-12-09 12:25:00,140.55,140.86,140.51,140.83,5003.0,140.1018,140.4108,140.0619,140.3809,5003.0
2020-12-09 12:30:00,140.81,140.82,140.49,140.52,14082.0,140.3609,140.3709,140.0419,140.0719,14082.0
2020-12-09 12:35:00,140.51,140.51,140.16,140.17,8466.0,140.0619,140.0619,139.713,139.723,8466.0
2020-12-09 12:40:00,140.13,140.18,139.9,139.9,15005.0,139.6831,139.7329,139.4538,139.4538,15005.0
2020-12-09 12:45:00,139.86,139.9,139.13,139.14,82270.0,139.414,139.4538,138.6863,138.6963,82270.0
2020-12-09 12:50:00,139.14,139.14,138.83,139.01,65864.0,138.6963,138.6963,138.3872,138.5667,65864.0
2020-12-09 12:55:00,139.02,139.03,138.91,138.93,27339.0,138.5766,138.5866,138.467,138.4869,27339.0
2020-12-09 13:00:00,138.92,138.92,138.23,138.23,28862.0,138.477,138.477,137.7892,137.7892,28862.0
2020-12-09 13:05:00,138.21,138.35,137.77,137.87,201447.0,137.7692,137.9088,137.3306,137.4303,201447.0
2020-12-09 13:10:00,137.88,137.88,137.57,137.59,153675.0,137.4403,137.4403,137.1313,137.1512,153675.0
2020-12-09 13:15:00,137.58,137.87,137.09,137.21,89286.0,137.1412,137.4303,136.6528,136.7724,89286.0
2020-12-09 13:20:00,137.19,137.54,137.15,137.4,41866.0,136.7525,137.1014,136.7126,136.9618,41866.0
2020-12-09 13:25:00,137.38,137.39,136.73,136.88,65746.0,136.9419,136.9518,136.2939,136.4435,65746.0
2020-12-09 13:30:00,136.86,136.86,136.13,136.15,56520.0,136.4235,136.4235,135.6959,135.7158,56520.0
2020-12-09 13:35:00,136.12,136.67,136.0,136.66,69388.0,135.6859,136.2341,135.5663,136.2242,69388.0
2020-12-09 13:40:00,136.75,136.78,136.4,136.55,49061.0,136.3139,136.3438,135.965,136.1145,49061.0
2020-12-09 13:45:00,136.57,136.64,136.44,136.57,49824.0,136.1345,136.2042,136.0049,136.1345,49824.0
2020-12-09 13:50:00,136.54,136.55,136.15,136.15,55208.0,136.1045,136.1145,135.7158,135.7158,55208.0
2020-12-09 13:55:00,136.17,136.17,135.3,135.3,72990.0,135.7357,135.7357,134.8685,134.8685,72990.0
2020-12-09 14:00:00,135.34,135.84,135.28,135.79,124097.0,134.9084,135.4068,134.8486,135.3569,124097.0
2020-12-09 14:05:00,135.78,136.18,135.61,136.16,55681.0,135.347,135.7457,135.1775,135.7258,55681.0
2020-12-09 14:10:00,136.15,136.74,136.09,136.64,89870.0,135.7158,136.3039,135.656,136.2042,89870.0
2020-12-09 14:15:00,136.61,136.87,136.34,136.86,121780.0,136.1743,136.4335,135.9052,136.4235,121780.0
2020-12-09 14:20:00,136.85,137.44,136.71,137.44,138089.0,136.4136,137.0017,136.274,137.0017,138089.0
2020-12-09 14:25:00,137.44,137.72,137.17,137.7,118512.0,137.0017,137.2808,136.7325,137.2608,118512.0
2020-12-09 14:30:00,137.7,137.81,137.47,137.66,97742.0,137.2608,137.3705,137.0316,137.221,97742.0
2020-12-09 14:35:00,137.68,137.82,137.53,137.75,59239.0,137.2409,137.3805,137.0914,137.3107,59239.0
2020-12-09 14:40:00,137.74,137.84,137.12,137.13,110585.0,137.3007,137.4004,136.6827,136.6927,110585.0
2020-12-09 14:45:00,137.07,137.62,137.02,137.58,20102.0,136.6329,137.1811,136.583,137.1412,20102.0
2020-12-09 14:50:00,137.57,137.83,137.4,137.81,35455.0,137.1313,137.3904,136.9618,137.3705,35455.0
2020-12-09 14:55:00,137.78,138.06,137.72,138.03,49019.0,137.3406,137.6197,137.2808,137.5898,49019.0
2020-12-09 15:00:00,138.03,138.03,137.8,137.83,44839.0,137.5898,137.5898,137.3605,137.3904,44839.0
2020-12-09 15:05:00,137.86,138.37,137.82,138.36,38698.0,137.4203,137.9287,137.3805,137.9187,38698.0
2020-12-09 15:10:00,138.35,138.43,138.08,138.16,16990.0,137.9088,137.9885,137.6396,137.7194,16990.0
2020-12-09 15:15:00,138.15,138.15,137.74,137.83,39077.0,137.7094,137.7094,137.3007,137.3904,39077.0
2020-12-09 15:20:00,137.86,137.95,137.38,137.4,31796.0,137.4203,137.51,136.9419,136.9618,31796.0
2020-12-09 15:25:00,137.4,137.41,136.97,137.02,81966.0,136.9618,136.9718,136.5332,136.583,81966.0
2020-12-09 15:30:00,136.99,137.25,136.93,137.1,34158.0,136.5531,136.8123,136.4933,136.6628,34158.0
2020-12-09 15:35:00,137.08,137.42,136.96,137.31,52766.0,136.6428,136.9817,136.5232,136.8721,52766.0
2020-12-09 15:40:00,137.31,137.62,137.2,137.58,66061.0,136.8721,137.1811,136.7624,137.1412,66061.0
2020-12-09 15:45:00,137.57,137.73,137.34,137.53,39375.0,137.1313,137.2908,136.902,137.0914,39375.0
2020-12-09 15:50:00,137.51,137.51,137.03,137.18,57600.0,137.0715,137.0715,136.593,136.7425,57600.0
2020-12-09 15:55:00,137.15,137.48,137.12,137.34,96507.0,136.7126,137.0415,136.6827,136.902,96507.0
2020-12-10 09:30:00,136.89,137.81,136.86,136.96,101429.0,136.4534,137.3705,136.4235,136.5232,101429.0
2020-12-10 09:35:00,136.95,138.05,136.95,137.97,25943.0,136.5132,137.6097,136.5132,137.53,25943.0
2020-12-10 09:40:00,137.95,138.67,137.95,138.52,40234.0,137.51,138.2278,137.51,138.0782,40234.0
2020-12-10 09:45:00,138.55,138.97,138.47,138.93,23259.0,138.1081,138.5268,138.0284,138.4869,23259.0
2020-12-10 09:50:00,138.96,139.67,138.86,139.62,53703.0,138.5168,139.2246,138.4171,139.1747,53703.0
2020-12-10 09:55:00,139.52,139.83,139.51,139.67,50237.0,139.075,139.3841,139.0651,139.2246,50237.0
2020-12-10 10:00:00,139.71,139.85,139.41,139.81,67203.0,139.2644,139.404,138.9654,139.3641,67203.0
2020-12-10 10:05:00,139.82,140.5,139.7,140.38,71336.0,139.3741,140.0519,139.2545,139.9323,71336.0
2020-12-10 10:10:00,140.42,140.89,140.31,140.49,58808.0,139.9722,140.4407,139.8625,140.0419,58808.0
2020-12-10 10:15:00,140.5,141.08,140.44,141.05,50830.0,140.0519,140.6301,139.9921,140.6002,50830.0
2020-12-10 10:20:00,141.06,141.18,140.79,140.82,69513.0,140.6101,140.7297,140.341,140.3709,69513.0
2020-12-10 10:25:00,140.83,141.04,140.64,140.91,84357.0,140.3809,140.5902,140.1915,140.4606,84357.0
2020-12-10 10:30:00,140.91,141.0,140.55,140.66,42659.0,140.4606,140.5503,140.1018,140.2114,42659.0
2020-12-10 10:35:00,140.69,141.02,140.68,140.93,30446.0,140.2413,140.5703,140.2313,140.4805,30446.0
2020-12-10 10:40:00,140.96,141.0,140.64,140.74,65251.0,140.5105,140.5503,140.1915,140.2912,65251.0
2020-12-10 10:45:00,140.66,140.76,140.46,140.55,30367.0,140.2114,140.3111,140.012,140.1018,30367.0
2020-12-10 10:50:00,140.65,141.09,140.63,141.02,38316.0,140.2014,140.64,140.1815,140.5703,38316.0
2020-12-10 10:55:00,141.0,141.4,140.93,141.38,210405.0,140.5503,140.949,140.4805,140.9291,210405.0
2020-12-10 11:00:00,141.37,141.56,141.15,141.52,60143.0,140.9191,141.1085,140.6998,141.0687,60143.0
2020-12-10 11:05:00,141.56,141.58,140.96,140.97,21612.0,141.1085,141.1285,140.5105,140.5204,21612.0
2020-12-10 11:10:00,140.96,140.96,140.63,140.7,28547.0,140.5105,140.5105,140.1815,140.2513,28547.0
2020-12-10 11:15:00,140.73,141.24,140.73,141.23,20238.0,140.2812,140.7896,140.2812,140.7796,20238.0
2020-12-10 11:20:00,141.25,141.44,141.19,141.4,21162.0,140.7995,140.9889,140.7397,140.949,21162.0
2020-12-10 11:25:00,141.39,141.5,141.33,141.34,24922.0,140.9391,141.0487,140.8793,140.8892,24922.0
2020-12-10 11:30:00,141.35,141.37,141.17,141.23,15265.0,140.8992,140.9191,140.7198,140.7796,15265.0
2020-12-10 11:35:00,141.22,141.31,141.01,141.01,18004.0,140.7696,140.8593,140.5603,140.5603,18004.0
2020-12-10 11:40:00,141.02,141.07,140.9,140.99,38107.0,140.5703,140.6201,140.4506,140.5404,38107.0
2020-12-10 11:45:00,140.94,141.1,140.94,141.06,31415.0,140.4905,140.65,140.4905,140.6101,31415.0
2020-12-10 11:50:00,141.05,141.05,140.68,140.71,49760.0,140.6002,140.6002,140.2313,140.2612,49760.0
2020-12-10 11:55:00,140.66,140.66,140.49,140.5,53935.0,140.2114,140.2114,140.0419,140.0519,53935.0
2020-12-10 12:00:00,140.5,141.01,140.47,141.01,42651.0,140.0519,140.5603,140.022,140.5603,42651.0
2020-12-10 12:05:00,141.05,141.25,140.98,141.21,27483.0,140.6002,140.7995,140.5304,140.7597,27483.0
2020-12-10 12:10:00,141.21,141.21,141.0,141.08,11392.0,140.7597,140.7597,140.5503,140.6301,11392.0
2020-12-10 12:15:00,141.06,141.3,141.03,141.19,24836.0,140.6101,140.8494,140.5802,140.7397,24836.0
2020-12-10 12:20:00,141.22,141.32,141.12,141.29,16947.0,140.7696,140.8693,140.6699,140.8394,16947.0
2020-12-10 12:25:00,141.3,141.44,141.3,141.36,18298.0,140.8494,140.9889,140.8494,140.9092,18298.0
2020-12-10 12:30:00,141.36,141.67,141.36,141.59,45662.0,140.9092,141.2182,140.9092,141.1384,45662.0
2020-12-10 12:35:00,141.62,141.74,141.57,141.72,15359.0,141.1683,141.288,141.1185,141.268,15359.0
2020-12-10 12:40:00,141.67,141.98,141.67,141.81,45166.0,141.2182,141.5272,141.2182,141.3577,45166.0
2020-12-10 12:45:00,141.82,141.94,141.67,141.75,17035.0,141.3677,141.4873,141.2182,141.2979,17035.0
2020-12-10 12:50:00,141.72,141.82,141.66,141.67,10039.0,141.268,141.3677,141.2082,141.2182,10039.0
2020-12-10 12:55:00,141.67,141.77,141.63,141.73,69118.0,141.2182,141.3179,141.1783,141.278,69118.0
2020-12-10 13:00:00,141.74,141.74,141.54,141.57,106934.0,141.288,141.288,141.0886,141.1185,106934.0
2020-12-10 13:05:00,141.53,141.55,141.25,141.33,139207.0,141.0786,141.0986,140.7995,140.8793,139207.0
2020-12-10 13:10:00,141.36,141.56,141.36,141.36,170385.0,140.9092,141.1085,140.9092,140.9092,170385.0
2020-12-10 13:15:00,141.34,141.51,141.34,141.51,7139.0,140.8892,141.0587,140.8892,141.0587,7139.0
2020-12-10 13:20:00,141.56,141.56,141.33,141.42,33388.0,141.1085,141.1085,140.8793,140.969,33388.0
2020-12-10 13:25:00,141.44,141.45,141.22,141.28,84211.0,140.9889,140.9989,140.7696,140.8294,84211.0
2020-12-10 13:30:00,141.25,141.28,141.11,141.17,27367.0,140.7995,140.8294,140.66,140.7198,27367.0
2020-12-10 13:35:00,141.21,141.22,141.0,141.05,18883.0,140.7597,140.7696,140.5503,140.6002,18883.0
2020-12-10 13:40:00,141.05,141.05,140.65,140.7,55806.0,140.6002,140.6002,140.2014,140.2513,55806.0
2020-12-10 13:45:00,140.63,140.82,140.56,140.8,16283.0,140.1815,140.3709,140.1117,140.351,16283.0
2020-12-10 13:50:00,140.81,141.0,140.64,140.97,47067.0,140.3609,140.5503,140.1915,140.5204,47067.0
2020-12-10 13:55:00,140.97,141.02,140.76,141.0,15534.0,140.5204,140.5703,140.3111,140.5503,15534.0
2020-12-10 14:00:00,141.03,141.09,140.79,141.02,39316.0,140.5802,140.64,140.341,140.5703,39316.0
2020-12-10 14:05:00,141.01,141.12,140.89,141.12,18146.0,140.5603,140.6699,140.4407,140.6699,18146.0
2020-12-10 14:10:00,141.11,141.15,140.69,140.86,50931.0,140.66,140.6998,140.2413,140.4108,50931.0
2020-12-10 14:15:00,140.75,140.82,140.46,140.6,38075.0,140.3011,140.3709,140.012,140.1516,38075.0
2020-12-10 14:20:00,140.58,140.65,140.35,140.41,25221.0,140.1317,140.2014,139.9024,139.9622,25221.0
2020-12-10 14:25:00,140.38,140.5,140.28,140.33,39159.0,139.9323,140.0519,139.8326,139.8825,39159.0
2020-12-10 14:30:00,140.33,140.49,140.25,140.4,29022.0,139.8825,140.0419,139.8027,139.9522,29022.0
2020-12-10 14:35:00,140.4,140.68,140.37,140.66,37622.0,139.9522,140.2313,139.9223,140.2114,37622.0
2020-12-10 14:40:00,140.65,140.93,140.58,140.93,23390.0,140.2014,140.4805,140.1317,140.4805,23390.0
2020-12-10 14:45:00,140.94,140.95,140.81,140.9,17596.0,140.4905,140.5005,140.3609,140.4506,17596.0
2020-12-10 14:50:00,140.92,141.09,140.91,140.95,58214.0,140.4706,140.64,140.4606,140.5005,58214.0
2020-12-10 14:55:00,140.97,141.08,140.88,140.92,28061.0,140.5204,140.6301,140.4307,140.4706,28061.0
2020-12-10 15:00:00,140.93,141.1,140.89,140.99,35329.0,140.4805,140.65,140.4407,140.5404,35329.0
2020-12-10 15:05:00,141.0,141.02,140.83,140.88,73339.0,140.5503,140.5703,140.3809,140.4307,73339.0
2020-12-10 15:10:00,140.91,141.04,140.89,140.99,72130.0,140.4606,140.5902,140.4407,140.5404,72130.0
2020-12-10 15:15:00,141.0,141.41,140.99,141.32,38992.0,140.5503,140.959,140.5404,140.8693,38992.0
2020-12-10 15:20:00,141.29,141.7,141.23,141.61,102997.0,140.8394,141.2481,140.7796,141.1584,102997.0
2020-12-10 15:25:00,141.65,142.0,141.58,141.79,100971.0,141.1982,141.5471,141.1285,141.3378,100971.0
2020-12-10 15:30:00,141.79,142.07,141.76,142.0,42861.0,141.3378,141.6169,141.3079,141.5471,42861.0
2020-12-10 15:35:00,142.01,142.3,141.91,142.16,60804.0,141.5571,141.8462,141.4574,141.7066,60804.0
2020-12-10 15:40:00,142.17,142.29,142.13,142.16,77476.0,141.7166,141.8362,141.6767,141.7066,77476.0
2020-12-10 15:45:00,142.2,142.29,142.03,142.09,126749.0,141.7465,141.8362,141.577,141.6368,126749.0
2020-12-10 15:50:00,142.15,142.38,142.11,142.38,153659.0,141.6967,141.9259,141.6568,141.9259,153659.0
2020-12-10 15:55:00,142.39,142.61,142.24,142.3,229578.0,141.9359,142.1552,141.7864,141.8462,229578.0
2020-12-11 09:30:00,141.82,142.55,141.77,141.95,99823.0,141.3677,142.0954,141.3179,141.4973,99823.0
2020-12-11 09:35:00,141.93,142.8,141.76,142.71,21750.0,141.4774,142.3446,141.3079,142.2549,21750.0
2020-12-11 09:40:00,142.76,142.88,142.17,142.17,38755.0,142.3047,142.4243,141.7166,141.7166,38755.0
2020-12-11 09:45:00,142.22,143.41,142.19,143.36,47748.0,141.7664,142.9526,141.7365,142.9028,47748.0
2020-12-11 09:50:00,143.37,143.57,143.06,143.57,32803.0,142.9128,143.1121,142.6038,143.1121,32803.0
2020-12-11 09:55:00,143.66,143.75,142.85,142.96,40422.0,143.2018,143.2916,142.3944,142.5041,40422.0
2020-12-11 10:00:00,142.96,143.11,142.76,143.11,41289.0,142.5041,142.6536,142.3047,142.6536,41289.0
2020-12-11 10:05:00,143.03,143.21,142.86,143.07,18242.0,142.5738,142.7533,142.4044,142.6137,18242.0
2020-12-11 10:10:00,143.14,143.64,142.87,143.56,16594.0,142.6835,143.1819,142.4144,143.1022,16594.0
2020-12-11 10:15:00,143.49,143.64,143.36,143.56,38062.0,143.0324,143.1819,142.9028,143.1022,38062.0
2020-12-11 10:20:00,143.52,143.87,143.37,143.87,29843.0,143.0623,143.4112,142.9128,143.4112,29843.0
2020-12-11 10:25:00,143.86,143.99,143.63,143.83,25605.0,143.4012,143.5308,143.1719,143.3713,25605.0
2020-12-11 10:30:00,143.84,143.97,143.52,143.81,34333.0,143.3813,143.5109,143.0623,143.3514,34333.0
2020-12-11 10:35:00,143.83,143.94,143.6,143.6,23776.0,143.3713,143.4809,143.142,143.142,23776.0
2020-12-11 10:40:00,143.6,143.83,143.56,143.69,17667.0,143.142,143.3713,143.1022,143.2317,17667.0
2020-12-11 10:45:00,143.67,143.67,143.06,143.07,18582.0,143.2118,143.2118,142.6038,142.6137,18582.0
2020-12-11 10:50:00,143.02,143.08,142.45,142.47,41370.0,142.5639,142.6237,141.9957,142.0156,41370.0
2020-12-11 10:55:00,142.48,142.97,142.47,142.94,22445.0,142.0256,142.514,142.0156,142.4841,22445.0
2020-12-11 11:00:00,142.99,143.25,142.92,143.19,7432.0,142.534,142.7931,142.4642,142.7333,7432.0
2020-12-11 11:05:00,143.22,143.37,143.22,143.36,20721.0,142.7632,142.9128,142.7632,142.9028,20721.0
2020-12-11 11:10:00,143.36,143.41,143.13,143.14,17591.0,142.9028,142.9526,142.6735,142.6835,17591.0
2020-12-11 11:15:00,143.12,143.12,142.84,142.94,28313.0,142.6636,142.6636,142.3845,142.4841,28313.0
2020-12-11 11:20:00,142.97,142.97,142.82,142.84,16432.0,142.514,142.514,142.3645,142.3845,16432.0
2020-12-11 11:25:00,142.88,142.94,142.59,142.63,56324.0,142.4243,142.4841,142.1353,142.1751,56324.0
2020-12-11 11:30:00,142.58,142.72,142.46,142.57,16642.0,142.1253,142.2648,142.0057,142.1153,16642.0
2020-12-11 11:35:00,142.6,142.63,141.99,142.01,22043.0,142.1452,142.1751,141.5372,141.5571,22043.0
2020-12-11 11:40:00,142.03,142.04,141.54,141.54,22020.0,141.577,141.587,141.0886,141.0886,22020.0
2020-12-11 11:45:00,141.51,141.86,141.5,141.83,26454.0,141.0587,141.4076,141.0487,141.3777,26454.0
2020-12-11 11:50:00,141.83,142.07,141.54,141.59,38320.0,141.3777,141.6169,141.0886,141.1384,38320.0
2020-12-11 11:55:00,141.6,141.75,141.51,141.74,15727.0,141.1484,141.2979,141.0587,141.288,15727.0
2020-12-11 12:00:00,141.88,142.23,141.88,141.96,40476.0,141.4275,141.7764,141.4275,141.5073,40476.0
2020-12-11 12:05:00,141.96,142.18,141.91,141.93,33826.0,141.5073,141.7266,141.4574,141.4774,33826.0
2020-12-11 12:10:00,141.94,142.01,141.4,141.55,22117.0,141.4873,141.5571,140.949,141.0986,22117.0
2020-12-11 12:15:00,141.52,141.64,141.07,141.07,12985.0,141.0687,141.1883,140.6201,140.6201,12985.0
2020-12-11 12:20:00,141.03,141.1,140.74,141.06,43157.0,140.5802,140.65,140.2912,140.6101,43157.0
2020-12-11 12:25:00,141.09,141.35,140.99,141.35,8288.0,140.64,140.8992,140.5404,140.8992,8288.0
2020-12-11 12:30:00,141.46,141.46,141.02,141.02,14112.0,141.0089,141.0089,140.5703,140.5703,14112.0
2020-12-11 12:35:00,141.02,141.02,140.53,140.69,32687.0,140.5703,140.5703,140.0818,140.2413,32687.0
2020-12-11 12:40:00,140.61,140.89,140.6,140.73,34920.0,140.1616,140.4407,140.1516,140.2812,34920.0
2020-12-11 12:45:00,140.66,140.78,140.56,140.76,11238.0,140.2114,140.331,140.1117,140.3111,11238.0
2020-12-11 12:50:00,140.77,141.3,140.76,141.27,18971.0,140.3211,140.8494,140.3111,140.8195,18971.0
2020-12-11 12:55:00,141.25,141.46,141.05,141.42,9567.0,140.7995,141.0089,140.6002,140.969,9567.0
2020-12-11 13:00:00,141.37,141.61,141.18,141.61,4797.0,140.9191,141.1584,140.7297,141.1584,4797.0
2020-12-11 13:05:00,141.55,141.84,141.44,141.8,18541.0,141.0986,141.3876,140.9889,141.3478,18541.0
2020-12-11 13:10:00,141.76,142.02,141.73,141.97,28548.0,141.3079,141.5671,141.278,141.5172,28548.0
2020-12-11 13:15:00,141.98,142.07,141.76,141.91,10165.0,141.5272,141.6169,141.3079,141.4574,10165.0
2020-12-11 13:20:00,141.91,141.97,141.59,141.78,4300.0,141.4574,141.5172,141.1384,141.3278,4300.0
2020-12-11 13:25:00,141.85,142.27,141.85,142.27,16660.0,141.3976,141.8163,141.3976,141.8163,16660.0
2020-12-11 13:30:00,142.25,142.35,142.1,142.29,49540.0,141.7963,141.896,141.6468,141.8362,49540.0
2020-12-11 13:35:00,142.35,142.42,142.24,142.33,8624.0,141.896,141.9658,141.7864,141.8761,8624.0
2020-12-11 13:40:00,142.17,142.28,142.15,142.19,3850.0,141.7166,141.8262,141.6967,141.7365,3850.0
2020-12-11 13:45:00,142.22,142.3,142.01,142.3,12359.0,141.7664,141.8462,141.5571,141.8462,12359.0
2020-12-11 13:50:00,142.28,142.43,142.18,142.42,12717.0,141.8262,141.9758,141.7266,141.9658,12717.0
2020-12-11 13:55:00,142.52,142.52,142.31,142.42,7757.0,142.0655,142.0655,141.8561,141.9658,7757.0
2020-12-11 14:00:00,142.44,142.44,142.15,142.16,6621.0,141.9857,141.9857,141.6967,141.7066,6621.0
2020-12-11 14:05:00,142.12,142.38,142.02,142.14,14369.0,141.6668,141.9259,141.5671,141.6867,14369.0
2020-12-11 14:10:00,142.15,142.2,141.98,141.98,13864.0,141.6967,141.7465,141.5272,141.5272,13864.0
2020-12-11 14:15:00,142.01,142.09,141.91,142.06,13352.0,141.5571,141.6368,141.4574,141.6069,13352.0
2020-12-11 14:20:00,142.02,142.36,141.87,142.24,12036.0,141.5671,141.906,141.4175,141.7864,12036.0
2020-12-11 14:25:00,142.25,142.3,141.98,142.12,25745.0,141.7963,141.8462,141.5272,141.6668,25745.0
2020-12-11 14:30:00,142.11,142.21,141.87,141.92,64651.0,141.6568,141.7565,141.4175,141.4674,64651.0
2020-12-11 14:35:00,141.94,142.05,141.88,142.03,13330.0,141.4873,141.597,141.4275,141.577,13330.0
2020-12-11 14:40:00,142.02,142.33,142.02,142.17,8258.0,141.5671,141.8761,141.5671,141.7166,8258.0
2020-12-11 14:45:00,142.16,142.29,142.06,142.21,3430.0,141.7066,141.8362,141.6069,141.7565,3430.0
2020-12-11 14:50:00,142.22,142.34,142.15,142.31,5880.0,141.7664,141.886,141.6967,141.8561,5880.0
2020-12-11 14:55:00,142.34,142.42,142.21,142.25,9733.0,141.886,141.9658,141.7565,141.7963,9733.0
2020-12-11 15:00:00,142.21,142.31,142.03,142.03,16268.0,141.7565,141.8561,141.577,141.577,16268.0
2020-12-11 15:05:00,142.03,142.04,141.95,142.02,18281.0,141.577,141.587,141.4973,141.5671,18281.0
2020-12-11 15:10:00,142.02,142.19,141.98,142.15,10018.0,141.5671,141.7365,141.5272,141.6967,10018.0
2020-12-11 15:15:00,142.17,142.39,142.12,142.37,10264.0,141.7166,141.9359,141.6668,141.916,10264.0
2020-12-11 15:20:00,142.37,142.43,142.14,142.18,56098.0,141.916,141.9758,141.6867,141.7266,56098.0
2020-12-11 15:25:00,142.21,142.39,142.19,142.36,18686.0,141.7565,141.9359,141.7365,141.906,18686.0
2020-12-11 15:30:00,142.37,142.4,142.02,142.03,31164.0,141.916,141.9459,141.5671,141.577,31164.0
2020-12-11 15:35:00,142.04,142.23,142.03,142.12,12417.0,141.587,141.7764,141.577,141.6668,12417.0
2020-12-11 15:40:00,142.09,142.27,141.94,141.97,31523.0,141.6368,141.8163,141.4873,141.5172,31523.0
2020-12-11 15:45:00,141.98,142.09,141.92,142.02,77165.0,141.5272,141.6368,141.4674,141.5671,77165.0
2020-12-11 15:50:00,142.03,142.15,141.92,142.09,69303.0,141.577,141.6967,141.4674,141.6368,69303.0
2020-12-11 15:55:00,142.07,142.28,141.96,142.27,210398.0,141.6169,141.8262,141.5073,141.8163,210398.0
2020-12-14 09:30:00,144.79,146.55,144.73,146.33,290401.0,144.3282,146.0826,144.2684,145.8633,290401.0
2020-12-14 09:35:00,146.37,147.0,146.36,146.6,99593.0,145.9032,146.5312,145.8932,146.1325,99593.0
2020-12-14 09:40:00,146.58,147.0,146.33,146.8,74171.0,146.1125,146.5312,145.8633,146.3318,74171.0
2020-12-14 09:45:00,146.8,147.1,146.43,147.03,56601.0,146.3318,146.6309,145.963,146.5611,56601.0
2020-12-14 09:50:00,146.97,147.69,146.97,147.57,80027.0,146.5013,147.219,146.5013,147.0994,80027.0
2020-12-14 09:55:00,147.57,148.12,147.57,148.12,73995.0,147.0994,147.6476,147.0994,147.6476,73995.0
2020-12-14 10:00:00,148.09,148.67,147.96,148.66,297156.0,147.6177,148.1959,147.4881,148.1859,297156.0
2020-12-14 10:05:00,148.63,149.32,148.59,149.01,134638.0,148.156,148.8438,148.1161,148.5348,134638.0
2020-12-14 10:10:00,149.0,149.57,149.0,149.37,59130.0,148.5248,149.093,148.5248,148.8936,59130.0
2020-12-14 10:15:00,149.41,149.92,149.39,149.51,68512.0,148.9335,149.4419,148.9136,149.0332,68512.0
2020-12-14 10:20:00,149.48,149.71,149.06,149.06,74034.0,149.0033,149.2325,148.5846,148.5846,74034.0
2020-12-14 10:25:00,149.11,149.11,148.54,148.74,146959.0,148.6345,148.6345,148.0663,148.2656,146959.0
2020-12-14 10:30:00,148.72,148.9,148.57,148.74,107956.0,148.2457,148.4251,148.0962,148.2656,107956.0
2020-12-14 10:35:00,148.7,149.29,148.63,149.16,28422.0,148.2258,148.8139,148.156,148.6843,28422.0
2020-12-14 10:40:00,149.2,149.35,148.59,148.85,31612.0,148.7242,148.8737,148.1161,148.3753,31612.0
2020-12-14 10:45:00,148.87,148.89,148.12,148.64,213686.0,148.3952,148.4152,147.6476,148.166,213686.0
2020-12-14 10:50:00,148.64,149.17,148.58,149.03,147481.0,148.166,148.6943,148.1061,148.5547,147481.0
2020-12-14 10:55:00,148.96,149.01,148.52,148.55,61995.0,148.4849,148.5348,148.0463,148.0762,61995.0
2020-12-14 11:00:00,148.56,148.84,148.31,148.75,73636.0,148.0862,148.3653,147.837,148.2756,73636.0
2020-12-14 11:05:00,148.81,149.26,148.78,149.05,71084.0,148.3354,148.784,148.3055,148.5746,71084.0
2020-12-14 11:10:00,149.04,149.67,149.03,149.67,37107.0,148.5647,149.1927,148.5547,149.1927,37107.0
2020-12-14 11:15:00,149.66,149.69,149.24,149.4,21332.0,149.1827,149.2126,148.764,148.9235,21332.0
2020-12-14 11:20:00,149.4,149.43,148.87,149.29,28512.0,148.9235,148.9534,148.3952,148.8139,28512.0
2020-12-14 11:25:00,149.25,149.47,149.03,149.06,43627.0,148.774,148.9933,148.5547,148.5846,43627.0
2020-12-14 11:30:00,149.14,149.27,148.83,149.18,44637.0,148.6644,148.7939,148.3554,148.7042,44637.0
2020-12-14 11:35:00,149.23,149.33,148.9,148.95,21103.0,148.7541,148.8538,148.4251,148.475,21103.0
2020-12-14 11:40:00,148.84,149.49,148.82,149.29,25833.0,148.3653,149.0132,148.3454,148.8139,25833.0
2020-12-14 11:45:00,149.33,149.45,148.98,149.04,11998.0,148.8538,148.9734,148.5049,148.5647,11998.0
2020-12-14 11:50:00,149.08,149.2,148.6,148.85,38065.0,148.6046,148.7242,148.1261,148.3753,38065.0
2020-12-14 11:55:00,148.76,148.78,148.46,148.61,28106.0,148.2856,148.3055,147.9865,148.1361,28106.0
2020-12-14 12:00:00,148.66,148.77,148.35,148.6,38005.0,148.1859,148.2955,147.8769,148.1261,38005.0
2020-12-14 12:05:00,148.62,149.01,148.61,148.99,51619.0,148.146,148.5348,148.1361,148.5148,51619.0
2020-12-14 12:10:00,149.02,149.03,148.47,148.49,129538.0,148.5447,148.5547,147.9965,148.0164,129538.0
2020-12-14 12:15:00,148.48,148.88,148.4,148.66,150648.0,148.0065,148.4052,147.9267,148.1859,150648.0
2020-12-14 12:20:00,148.64,149.06,148.63,148.99,93303.0,148.166,148.5846,148.156,148.5148,93303.0
2020-12-14 12:25:00,148.95,149.03,148.78,148.96,33287.0,148.475,148.5547,148.3055,148.4849,33287.0
2020-12-14 12:30:00,148.96,149.49,148.88,149.41,67004.0,148.4849,149.0132,148.4052,148.9335,67004.0
2020-12-14 12:35:00,149.53,149.74,149.52,149.58,14383.0,149.0531,149.2624,149.0432,149.103,14383.0
2020-12-14 12:40:00,149.67,149.69,149.32,149.41,16325.0,149.1927,149.2126,148.8438,148.9335,16325.0
2020-12-14 12:45:00,149.4,149.44,149.21,149.26,15228.0,148.9235,148.9634,148.7341,148.784,15228.0
2020-12-14 12:50:00,149.22,149.23,148.91,149.08,26357.0,148.7441,148.7541,148.4351,148.6046,26357.0
2020-12-14 12:55:00,149.07,149.07,148.73,148.82,10746.0,148.5946,148.5946,148.2557,148.3454,10746.0
2020-12-14 13:00:00,148.84,148.84,148.21,148.28,25305.0,148.3653,148.3653,147.7373,147.8071,25305.0
2020-12-14 13:05:00,148.21,148.25,147.7,147.93,53597.0,147.7373,147.7772,147.229,147.4582,53597.0
2020-12-14 13:10:00,147.88,148.02,147.73,147.73,50911.0,147.4084,147.5479,147.2589,147.2589,50911.0
2020-12-14 13:15:00,147.7,147.79,147.32,147.62,63060.0,147.229,147.3187,146.8502,147.1492,63060.0
2020-12-14 13:20:00,147.57,147.59,147.16,147.17,25009.0,147.0994,147.1193,146.6907,146.7006,25009.0
2020-12-14 13:25:00,147.21,147.31,147.03,147.06,9117.0,146.7405,146.8402,146.5611,146.591,9117.0
2020-12-14 13:30:00,147.04,147.09,146.65,146.85,45344.0,146.5711,146.6209,146.1823,146.3817,45344.0
2020-12-14 13:35:00,146.78,146.78,146.29,146.64,42505.0,146.3119,146.3119,145.8235,146.1723,42505.0
2020-12-14 13:40:00,146.65,146.68,146.21,146.22,39625.0,146.1823,146.2122,145.7437,145.7537,39625.0
2020-12-14 13:45:00,146.22,146.26,145.84,146.02,51469.0,145.7537,145.7935,145.3749,145.5543,51469.0
2020-12-14 13:50:00,146.08,146.82,146.06,146.8,34520.0,145.6141,146.3518,145.5942,146.3318,34520.0
2020-12-14 13:55:00,146.77,146.95,146.6,146.8,48600.0,146.3019,146.4813,146.1325,146.3318,48600.0
2020-12-14 14:00:00,146.83,147.2,146.78,147.14,67966.0,146.3617,146.7305,146.3119,146.6707,67966.0
2020-12-14 14:05:00,147.13,147.56,147.05,147.52,50385.0,146.6608,147.0894,146.581,147.0495,50385.0
2020-12-14 14:10:00,147.5,147.56,147.3,147.37,80440.0,147.0296,147.0894,146.8302,146.9,80440.0
2020-12-14 14:15:00,147.38,147.43,147.13,147.42,52451.0,146.91,146.9598,146.6608,146.9498,52451.0
2020-12-14 14:20:00,147.43,147.57,147.2,147.51,38798.0,146.9598,147.0994,146.7305,147.0396,38798.0
2020-12-14 14:25:00,147.49,147.59,147.31,147.36,16159.0,147.0196,147.1193,146.8402,146.89,16159.0
2020-12-14 14:30:00,147.38,147.38,146.92,147.07,27557.0,146.91,146.91,146.4514,146.601,27557.0
2020-12-14 14:35:00,147.03,147.03,146.53,146.67,7966.0,146.5611,146.5611,146.0627,146.2022,7966.0
2020-12-14 14:40:00,146.68,147.0,146.53,147.0,44975.0,146.2122,146.5312,146.0627,146.5312,44975.0
2020-12-14 14:45:00,146.96,147.32,146.88,147.3,14227.0,146.4913,146.8502,146.4116,146.8302,14227.0
2020-12-14 14:50:00,147.3,147.44,147.13,147.44,17340.0,146.8302,146.9698,146.6608,146.9698,17340.0
2020-12-14 14:55:00,147.42,147.64,147.36,147.49,34359.0,146.9498,147.1691,146.89,147.0196,34359.0
2020-12-14 15:00:00,147.47,147.64,147.39,147.63,34989.0,146.9997,147.1691,146.9199,147.1592,34989.0
2020-12-14 15:05:00,147.63,147.76,147.38,147.4,56986.0,147.1592,147.2888,146.91,146.9299,56986.0
2020-12-14 15:10:00,147.41,147.59,147.29,147.29,36499.0,146.9399,147.1193,146.8203,146.8203,36499.0
2020-12-14 15:15:00,147.28,147.48,147.24,147.29,30404.0,146.8103,147.0097,146.7704,146.8203,30404.0
2020-12-14 15:20:00,147.29,147.55,147.25,147.42,32710.0,146.8203,147.0794,146.7804,146.9498,32710.0
2020-12-14 15:25:00,147.5,147.66,147.36,147.44,42840.0,147.0296,147.1891,146.89,146.9698,42840.0
2020-12-14 15:30:00,147.44,147.44,146.77,146.8,52933.0,146.9698,146.9698,146.3019,146.3318,52933.0
2020-12-14 15:35:00,146.81,147.0,146.65,146.67,42066.0,146.3418,146.5312,146.1823,146.2022,42066.0
2020-12-14 15:40:00,146.67,146.7,146.42,146.42,49765.0,146.2022,146.2321,145.953,145.953,49765.0
2020-12-14 15:45:00,146.43,146.47,146.17,146.44,93743.0,145.963,146.0029,145.7038,145.973,93743.0
2020-12-14 15:50:00,146.43,146.44,145.81,146.26,142861.0,145.963,145.973,145.345,145.7935,142861.0
2020-12-14 15:55:00,146.25,146.26,145.95,146.04,167293.0,145.7836,145.7935,145.4845,145.5742,167293.0
2020-12-15 09:30:00,148.22,148.22,145.76,146.03,163564.0,147.7473,147.7473,145.2951,145.5643,163564.0
2020-12-15 09:35:00,145.87,146.19,145.12,145.14,213565.0,145.4048,145.7238,144.6572,144.6771,213565.0
2020-12-15 09:40:00,145.14,145.32,144.26,144.67,231805.0,144.6771,144.8565,143.7999,144.2086,231805.0
2020-12-15 09:45:00,144.64,145.5,144.59,145.07,64443.0,144.1787,145.036,144.1289,144.6073,64443.0
2020-12-15 09:50:00,145.17,145.88,145.1,145.69,60830.0,144.707,145.4148,144.6372,145.2254,60830.0
2020-12-15 09:55:00,145.72,145.78,145.14,145.26,17556.0,145.2553,145.3151,144.6771,144.7967,17556.0
2020-12-15 10:00:00,145.25,145.59,145.14,145.39,29058.0,144.7868,145.1257,144.6771,144.9263,29058.0
2020-12-15 10:05:00,145.56,145.6,145.18,145.35,17923.0,145.0958,145.1357,144.717,144.8864,17923.0
2020-12-15 10:10:00,145.36,145.54,145.15,145.52,20596.0,144.8964,145.0758,144.6871,145.0559,20596.0
2020-12-15 10:15:00,145.52,146.37,145.34,146.33,47422.0,145.0559,145.9032,144.8765,145.8633,47422.0
2020-12-15 10:20:00,146.32,146.42,146.15,146.33,19057.0,145.8534,145.953,145.6839,145.8633,19057.0
2020-12-15 10:25:00,146.43,146.58,146.3,146.54,16239.0,145.963,146.1125,145.8334,146.0727,16239.0
2020-12-15 10:30:00,146.54,146.68,146.35,146.5,30654.0,146.0727,146.2122,145.8833,146.0328,30654.0
2020-12-15 10:35:00,146.47,146.5,146.02,146.02,14595.0,146.0029,146.0328,145.5543,145.5543,14595.0
2020-12-15 10:40:00,146.07,146.13,145.73,146.02,31197.0,145.6042,145.664,145.2652,145.5543,31197.0
2020-12-15 10:45:00,146.02,146.04,145.55,145.67,34582.0,145.5543,145.5742,145.0858,145.2054,34582.0
2020-12-15 10:50:00,145.74,145.78,145.52,145.78,14896.0,145.2752,145.3151,145.0559,145.3151,14896.0
2020-12-15 10:55:00,145.76,145.78,145.34,145.41,15493.0,145.2951,145.3151,144.8765,144.9463,15493.0
2020-12-15 11:00:00,145.42,145.52,144.54,144.55,52320.0,144.9562,145.0559,144.079,144.089,52320.0
2020-12-15 11:05:00,144.53,144.66,144.12,144.59,41705.0,144.0691,144.1987,143.6604,144.1289,41705.0
2020-12-15 11:10:00,144.54,144.85,144.41,144.63,18430.0,144.079,144.388,143.9494,144.1687,18430.0
2020-12-15 11:15:00,144.7,144.7,144.37,144.53,15346.0,144.2385,144.2385,143.9096,144.0691,15346.0
2020-12-15 11:20:00,144.47,144.49,143.96,143.99,10997.0,144.0093,144.0292,143.5009,143.5308,10997.0
2020-12-15 11:25:00,144.0,144.03,143.59,143.72,23008.0,143.5408,143.5707,143.1321,143.2616,23008.0
2020-12-15 11:30:00,143.69,143.88,143.52,143.85,31135.0,143.2317,143.4211,143.0623,143.3912,31135.0
2020-12-15 11:35:00,143.8,144.12,143.75,144.12,34502.0,143.3414,143.6604,143.2916,143.6604,34502.0
2020-12-15 11:40:00,144.13,144.78,144.11,144.72,67193.0,143.6703,144.3183,143.6504,144.2585,67193.0
2020-12-15 11:45:00,144.67,144.76,144.58,144.71,14465.0,144.2086,144.2983,144.1189,144.2485,14465.0
2020-12-15 11:50:00,144.7,144.83,144.4,144.49,14300.0,144.2385,144.3681,143.9395,144.0292,14300.0
2020-12-15 11:55:00,144.41,144.54,144.35,144.45,25885.0,143.9494,144.079,143.8896,143.9893,25885.0
2020-12-15 12:00:00,144.36,144.8,144.36,144.75,35850.0,143.8996,144.3382,143.8996,144.2884,35850.0
2020-12-15 12:05:00,144.78,144.93,144.75,144.93,16132.0,144.3183,144.4678,144.2884,144.4678,16132.0
2020-12-15 12:10:00,144.93,145.24,144.92,145.13,9638.0,144.4678,144.7768,144.4578,144.6672,9638.0
2020-12-15 12:15:00,145.14,145.28,144.96,145.15,50791.0,144.6771,144.8167,144.4977,144.6871,50791.0
2020-12-15 12:20:00,145.12,145.35,145.09,145.17,26234.0,144.6572,144.8864,144.6273,144.707,26234.0
2020-12-15 12:25:00,145.21,145.46,145.21,145.29,32544.0,144.7469,144.9961,144.7469,144.8266,32544.0
2020-12-15 12:30:00,145.23,145.23,145.03,145.09,13976.0,144.7668,144.7668,144.5675,144.6273,13976.0
2020-12-15 12:35:00,145.1,145.5,145.07,145.46,22568.0,144.6372,145.036,144.6073,144.9961,22568.0
2020-12-15 12:40:00,145.43,145.43,145.26,145.32,5354.0,144.9662,144.9662,144.7967,144.8565,5354.0
2020-12-15 12:45:00,145.32,145.32,145.07,145.15,14559.0,144.8565,144.8565,144.6073,144.6871,14559.0
2020-12-15 12:50:00,145.17,145.36,145.16,145.35,15615.0,144.707,144.8964,144.6971,144.8864,15615.0
2020-12-15 12:55:00,145.36,145.36,145.2,145.22,5000.0,144.8964,144.8964,144.7369,144.7569,5000.0
2020-12-15 13:00:00,145.19,145.24,145.07,145.09,4858.0,144.727,144.7768,144.6073,144.6273,4858.0
2020-12-15 13:05:00,145.07,145.21,144.97,145.12,8822.0,144.6073,144.7469,144.5077,144.6572,8822.0
2020-12-15 13:10:00,145.21,145.25,145.0,145.19,19265.0,144.7469,144.7868,144.5376,144.727,19265.0
2020-12-15 13:15:00,145.19,145.19,145.08,145.09,7753.0,144.727,144.727,144.6173,144.6273,7753.0
2020-12-15 13:20:00,145.09,145.11,144.7,144.7,10003.0,144.6273,144.6472,144.2385,144.2385,10003.0
2020-12-15 13:25:00,144.7,144.72,144.54,144.66,16786.0,144.2385,144.2585,144.079,144.1987,16786.0
2020-12-15 13:30:00,144.63,144.72,144.51,144.51,37119.0,144.1687,144.2585,144.0491,144.0491,37119.0
2020-12-15 13:35:00,144.56,144.84,144.56,144.73,7976.0,144.099,144.3781,144.099,144.2684,7976.0
2020-12-15 13:40:00,144.78,145.02,144.67,145.02,11101.0,144.3183,144.5575,144.2086,144.5575,11101.0
2020-12-15 13:45:00,144.99,145.0,144.85,144.96,9557.0,144.5276,144.5376,144.388,144.4977,9557.0
2020-12-15 13:50:00,144.9,145.08,144.89,144.98,32665.0,144.4379,144.6173,144.4279,144.5176,32665.0
2020-12-15 13:55:00,144.94,145.14,144.92,145.14,8331.0,144.4778,144.6771,144.4578,144.6771,8331.0
2020-12-15 14:00:00,145.11,145.38,144.99,145.38,24922.0,144.6472,144.9164,144.5276,144.9164,24922.0
2020-12-15 14:05:00,145.38,145.4,145.16,145.18,13589.0,144.9164,144.9363,144.6971,144.717,13589.0
2020-12-15 14:10:00,145.25,145.49,145.22,145.4,24563.0,144.7868,145.026,144.7569,144.9363,24563.0
2020-12-15 14:15:00,145.37,145.52,145.35,145.51,5871.0,144.9064,145.0559,144.8864,145.0459,5871.0
2020-12-15 14:20:00,145.57,145.85,145.55,145.83,31134.0,145.1057,145.3849,145.0858,145.3649,31134.0
2020-12-15 14:25:00,145.89,145.92,145.8,145.81,15029.0,145.4247,145.4546,145.335,145.345,15029.0
2020-12-15 14:30:00,145.83,145.83,145.54,145.54,17734.0,145.3649,145.3649,145.0758,145.0758,17734.0
2020-12-15 14:35:00,145.55,145.67,145.43,145.65,18406.0,145.0858,145.2054,144.9662,145.1855,18406.0
2020-12-15 14:40:00,145.7,145.74,145.58,145.69,15295.0,145.2353,145.2752,145.1157,145.2254,15295.0
2020-12-15 14:45:00,145.72,145.72,145.53,145.54,9979.0,145.2553,145.2553,145.0659,145.0758,9979.0
2020-12-15 14:50:00,145.5,145.57,145.44,145.49,14073.0,145.036,145.1057,144.9762,145.026,14073.0
2020-12-15 14:55:00,145.47,145.77,145.47,145.77,32301.0,145.0061,145.3051,145.0061,145.3051,32301.0
2020-12-15 15:00:00,145.73,145.95,145.7,145.83,13550.0,145.2652,145.4845,145.2353,145.3649,13550.0
2020-12-15 15:05:00,145.84,145.84,145.71,145.72,7843.0,145.3749,145.3749,145.2453,145.2553,7843.0
2020-12-15 15:10:00,145.63,145.72,145.5,145.59,19509.0,145.1656,145.2553,145.036,145.1257,19509.0
2020-12-15 15:15:00,145.58,145.65,145.43,145.45,24085.0,145.1157,145.1855,144.9662,144.9861,24085.0
2020-12-15 15:20:00,145.43,145.71,145.4,145.6,51646.0,144.9662,145.2453,144.9363,145.1357,51646.0
2020-12-15 15:25:00,145.59,145.65,145.41,145.5,15124.0,145.1257,145.1855,144.9463,145.036,15124.0
2020-12-15 15:30:00,145.51,145.6,145.36,145.43,12757.0,145.0459,145.1357,144.8964,144.9662,12757.0
2020-12-15 15:35:00,145.42,145.68,145.39,145.4,36875.0,144.9562,145.2154,144.9263,144.9363,36875.0
2020-12-15 15:40:00,145.38,145.68,145.28,145.66,33369.0,144.9164,145.2154,144.8167,145.1955,33369.0
2020-12-15 15:45:00,145.68,145.76,145.48,145.73,54779.0,145.2154,145.2951,145.016,145.2652,54779.0
2020-12-15 15:50:00,145.71,145.98,145.57,145.98,67840.0,145.2453,145.5144,145.1057,145.5144,67840.0
2020-12-15 15:55:00,146.02,146.31,145.98,146.26,127554.0,145.5543,145.8434,145.5144,145.7935,127554.0
2020-12-16 09:30:00,146.48,146.48,145.84,146.08,101720.0,146.0128,146.0128,145.3749,145.6141,101720.0
2020-12-16 09:35:00,146.13,146.4,145.6,145.77,37386.0,145.664,145.9331,145.1357,145.3051,37386.0
2020-12-16 09:40:00,145.68,145.73,145.2,145.37,45496.0,145.2154,145.2652,144.7369,144.9064,45496.0
2020-12-16 09:45:00,145.43,145.48,144.56,144.56,32485.0,144.9662,145.016,144.099,144.099,32485.0
2020-12-16 09:50:00,144.58,144.82,144.41,144.46,71126.0,144.1189,144.3581,143.9494,143.9993,71126.0
2020-12-16 09:55:00,144.5,144.94,144.4,144.93,67688.0,144.0392,144.4778,143.9395,144.4678,67688.0
2020-12-16 10:00:00,144.87,145.07,144.66,144.9,22169.0,144.408,144.6073,144.1987,144.4379,22169.0
2020-12-16 10:05:00,144.94,145.01,144.72,144.78,24256.0,144.4778,144.5475,144.2585,144.3183,24256.0
2020-12-16 10:10:00,144.73,144.77,144.34,144.37,31990.0,144.2684,144.3083,143.8797,143.9096,31990.0
2020-12-16 10:15:00,144.37,144.37,143.72,143.72,43232.0,143.9096,143.9096,143.2616,143.2616,43232.0
2020-12-16 10:20:00,143.7,143.73,143.31,143.64,52993.0,143.2417,143.2716,142.853,143.1819,52993.0
2020-12-16 10:25:00,143.69,144.57,143.69,144.44,74790.0,143.2317,144.1089,143.2317,143.9794,74790.0
2020-12-16 10:30:00,144.57,144.67,144.49,144.55,12342.0,144.1089,144.2086,144.0292,144.089,12342.0
2020-12-16 10:35:00,144.56,144.7,144.4,144.7,22973.0,144.099,144.2385,143.9395,144.2385,22973.0
2020-12-16 10:40:00,144.65,144.94,144.59,144.94,17943.0,144.1887,144.4778,144.1289,144.4778,17943.0
2020-12-16 10:45:00,144.89,145.2,144.78,145.17,25189.0,144.4279,144.7369,144.3183,144.707,25189.0
2020-12-16 10:50:00,145.2,145.22,144.99,145.12,24759.0,144.7369,144.7569,144.5276,144.6572,24759.0
2020-12-16 10:55:00,145.11,145.13,144.82,144.95,12519.0,144.6472,144.6672,144.3581,144.4877,12519.0
2020-12-16 11:00:00,145.13,145.23,144.99,145.07,6299.0,144.6672,144.7668,144.5276,144.6073,6299.0
2020-12-16 11:05:00,145.06,145.32,145.05,145.19,26126.0,144.5974,144.8565,144.5874,144.727,26126.0
2020-12-16 11:10:00,145.2,145.33,144.77,144.82,17390.0,144.7369,144.8665,144.3083,144.3581,17390.0
2020-12-16 11:15:00,144.83,144.83,144.1,144.22,29053.0,144.3681,144.3681,143.6404,143.7601,29053.0
2020-12-16 11:20:00,144.17,144.32,144.04,144.17,28239.0,143.7102,143.8597,143.5806,143.7102,28239.0
2020-12-16 11:25:00,144.15,144.47,144.13,144.43,14945.0,143.6903,144.0093,143.6703,143.9694,14945.0
2020-12-16 11:30:00,144.42,144.44,144.28,144.38,13906.0,143.9594,143.9794,143.8199,143.9195,13906.0
2020-12-16 11:35:00,144.38,144.49,144.25,144.38,20118.0,143.9195,144.0292,143.79,143.9195,20118.0
2020-12-16 11:40:00,144.38,144.67,144.38,144.64,70833.0,143.9195,144.2086,143.9195,144.1787,70833.0
2020-12-16 11:45:00,144.7,145.02,144.7,144.92,30478.0,144.2385,144.5575,144.2385,144.4578,30478.0
2020-12-16 11:50:00,144.95,145.17,144.87,145.12,10876.0,144.4877,144.707,144.408,144.6572,10876.0
2020-12-16 11:55:00,145.14,145.35,145.11,145.3,7376.0,144.6771,144.8864,144.6472,144.8366,7376.0
2020-12-16 12:00:00,145.36,145.41,145.01,145.09,13001.0,144.8964,144.9463,144.5475,144.6273,13001.0
2020-12-16 12:05:00,145.19,145.24,145.05,145.16,11310.0,144.727,144.7768,144.5874,144.6971,11310.0
2020-12-16 12:10:00,145.13,145.34,145.12,145.29,7689.0,144.6672,144.8765,144.6572,144.8266,7689.0
2020-12-16 12:15:00,145.28,145.44,145.24,145.38,8752.0,144.8167,144.9762,144.7768,144.9164,8752.0
2020-12-16 12:20:00,145.38,145.38,145.26,145.34,10262.0,144.9164,144.9164,144.7967,144.8765,10262.0
2020-12-16 12:25:00,145.36,145.49,145.35,145.39,7506.0,144.8964,145.026,144.8864,144.9263,7506.0
2020-12-16 12:30:00,145.41,145.52,145.34,145.38,14730.0,144.9463,145.0559,144.8765,144.9164,14730.0
2020-12-16 12:35:00,145.39,145.59,145.33,145.48,47823.0,144.9263,145.1257,144.8665,145.016,47823.0
2020-12-16 12:40:00,145.5,145.5,145.25,145.26,27838.0,145.036,145.036,144.7868,144.7967,27838.0
2020-12-16 12:45:00,145.26,145.43,145.25,145.36,14321.0,144.7967,144.9662,144.7868,144.8964,14321.0
2020-12-16 12:50:00,145.35,145.35,145.09,145.16,25560.0,144.8864,144.8864,144.6273,144.6971,25560.0
2020-12-16 12:55:00,145.14,145.21,145.04,145.09,7263.0,144.6771,144.7469,144.5774,144.6273,7263.0
2020-12-16 13:00:00,145.12,145.14,145.05,145.06,5466.0,144.6572,144.6771,144.5874,144.5974,5466.0
2020-12-16 13:05:00,145.05,145.05,144.72,144.93,23820.0,144.5874,144.5874,144.2585,144.4678,23820.0
2020-12-16 13:10:00,144.99,145.06,144.88,144.92,16248.0,144.5276,144.5974,144.4179,144.4578,16248.0
2020-12-16 13:15:00,144.84,144.97,144.78,144.91,12913.0,144.3781,144.5077,144.3183,144.4479,12913.0
2020-12-16 13:20:00,144.91,144.94,144.79,144.86,15741.0,144.4479,144.4778,144.3282,144.398,15741.0
2020-12-16 13:25:00,144.72,144.74,144.6,144.6,8801.0,144.2585,144.2784,144.1388,144.1388,8801.0
2020-12-16 13:30:00,144.59,144.81,144.59,144.8,10311.0,144.1289,144.3482,144.1289,144.3382,10311.0
2020-12-16 13:35:00,144.85,144.97,144.79,144.81,32130.0,144.388,144.5077,144.3282,144.3482,32130.0
2020-12-16 13:40:00,144.82,144.94,144.69,144.78,16808.0,144.3581,144.4778,144.2286,144.3183,16808.0
2020-12-16 13:45:00,144.79,144.96,144.76,144.93,21558.0,144.3282,144.4977,144.2983,144.4678,21558.0
2020-12-16 13:50:00,144.88,144.88,144.74,144.8,13241.0,144.4179,144.4179,144.2784,144.3382,13241.0
2020-12-16 13:55:00,144.79,144.8,144.7,144.72,19070.0,144.3282,144.3382,144.2385,144.2585,19070.0
2020-12-16 14:00:00,144.73,145.1,144.73,144.82,29309.0,144.2684,144.6372,144.2684,144.3581,29309.0
2020-12-16 14:05:00,144.71,144.75,144.37,144.45,21076.0,144.2485,144.2884,143.9096,143.9893,21076.0
2020-12-16 14:10:00,144.45,144.48,144.33,144.4,11591.0,143.9893,144.0192,143.8697,143.9395,11591.0
2020-12-16 14:15:00,144.41,144.74,144.28,144.72,24417.0,143.9494,144.2784,143.8199,144.2585,24417.0
2020-12-16 14:20:00,144.72,145.1,144.71,145.07,18633.0,144.2585,144.6372,144.2485,144.6073,18633.0
2020-12-16 14:25:00,145.07,145.12,144.82,144.83,10500.0,144.6073,144.6572,144.3581,144.3681,10500.0
2020-12-16 14:30:00,144.81,145.04,144.73,144.74,59000.0,144.3482,144.5774,144.2684,144.2784,59000.0
2020-12-16 14:35:00,144.77,145.13,144.75,145.13,45109.0,144.3083,144.6672,144.2884,144.6672,45109.0
2020-12-16 14:40:00,145.11,145.21,144.8,145.15,38459.0,144.6472,144.7469,144.3382,144.6871,38459.0
2020-12-16 14:45:00,145.12,145.27,145.05,145.27,40984.0,144.6572,144.8067,144.5874,144.8067,40984.0
2020-12-16 14:50:00,145.27,145.34,145.09,145.15,45383.0,144.8067,144.8765,144.6273,144.6871,45383.0
2020-12-16 14:55:00,145.17,145.23,145.09,145.15,37483.0,144.707,144.7668,144.6273,144.6871,37483.0
2020-12-16 15:00:00,145.15,145.15,144.98,145.07,21668.0,144.6871,144.6871,144.5176,144.6073,21668.0
2020-12-16 15:05:00,145.04,145.07,144.73,144.79,23236.0,144.5774,144.6073,144.2684,144.3282,23236.0
2020-12-16 15:10:00,144.78,145.01,144.69,144.94,33255.0,144.3183,144.5475,144.2286,144.4778,33255.0
2020-12-16 15:15:00,145.04,145.06,144.95,145.06,7699.0,144.5774,144.5974,144.4877,144.5974,7699.0
2020-12-16 15:20:00,145.08,145.38,145.07,145.38,21737.0,144.6173,144.9164,144.6073,144.9164,21737.0
2020-12-16 15:25:00,145.38,145.52,145.03,145.07,28002.0,144.9164,145.0559,144.5675,144.6073,28002.0
2020-12-16 15:30:00,145.07,145.31,145.06,145.25,61086.0,144.6073,144.8466,144.5974,144.7868,61086.0
2020-12-16 15:35:00,145.26,145.35,144.9,144.98,96654.0,144.7967,144.8864,144.4379,144.5176,96654.0
2020-12-16 15:40:00,144.99,145.08,144.88,144.92,46184.0,144.5276,144.6173,144.4179,144.4578,46184.0
2020-12-16 15:45:00,144.95,145.06,144.81,144.85,34716.0,144.4877,144.5974,144.3482,144.388,34716.0
2020-12-16 15:50:00,144.81,144.81,144.51,144.63,70755.0,144.3482,144.3482,144.0491,144.1687,70755.0
2020-12-16 15:55:00,144.61,144.61,144.38,144.52,171949.0,144.1488,144.1488,143.9195,144.0591,171949.0
2020-12-17 09:30:00,145.0,145.43,144.56,144.56,82947.0,144.5376,144.9662,144.099,144.099,82947.0
2020-12-17 09:35:00,144.55,144.56,144.2,144.36,23672.0,144.089,144.099,143.7401,143.8996,23672.0
2020-12-17 09:40:00,144.38,144.99,144.36,144.92,21984.0,143.9195,144.5276,143.8996,144.4578,21984.0
2020-12-17 09:45:00,144.96,145.19,144.83,145.11,15820.0,144.4977,144.727,144.3681,144.6472,15820.0
2020-12-17 09:50:00,145.14,145.3,144.77,144.77,17635.0,144.6771,144.8366,144.3083,144.3083,17635.0
2020-12-17 09:55:00,144.76,144.82,144.33,144.33,15541.0,144.2983,144.3581,143.8697,143.8697,15541.0
2020-12-17 10:00:00,144.37,144.61,144.36,144.49,14671.0,143.9096,144.1488,143.8996,144.0292,14671.0
2020-12-17 10:05:00,144.5,144.92,144.42,144.92,12130.0,144.0392,144.4578,143.9594,144.4578,12130.0
2020-12-17 10:10:00,144.92,145.2,144.84,145.2,13058.0,144.4578,144.7369,144.3781,144.7369,13058.0
2020-12-17 10:15:00,145.24,145.34,145.12,145.26,17666.0,144.7768,144.8765,144.6572,144.7967,17666.0
2020-12-17 10:20:00,145.21,145.57,145.21,145.33,13075.0,144.7469,145.1057,144.7469,144.8665,13075.0
2020-12-17 10:25:00,145.34,145.54,145.29,145.36,12935.0,144.8765,145.0758,144.8266,144.8964,12935.0
2020-12-17 10:30:00,145.33,145.34,145.08,145.08,7915.0,144.8665,144.8765,144.6173,144.6173,7915.0
2020-12-17 10:35:00,145.05,145.14,144.7,144.7,30080.0,144.5874,144.6771,144.2385,144.2385,30080.0
2020-12-17 10:40:00,144.71,144.72,144.31,144.37,33276.0,144.2485,144.2585,143.8498,143.9096,33276.0
2020-12-17 10:45:00,144.41,144.86,144.41,144.8,47081.0,143.9494,144.398,143.9494,144.3382,47081.0
2020-12-17 10:50:00,144.76,145.04,144.65,144.99,19003.0,144.2983,144.5774,144.1887,144.5276,19003.0
2020-12-17 10:55:00,144.97,145.09,144.91,144.97,7306.0,144.5077,144.6273,144.4479,144.5077,7306.0
2020-12-17 11:00:00,144.96,145.07,144.83,144.83,8490.0,144.4977,144.6073,144.3681,144.3681,8490.0
2020-12-17 11:05:00,144.85,145.03,144.65,144.9,12029.0,144.388,144.5675,144.1887,144.4379,12029.0
2020-12-17 11:10:00,144.89,145.1,144.79,145.08,25613.0,144.4279,144.6372,144.3282,144.6173,25613.0
2020-12-17 11:15:00,145.05,145.23,144.94,144.98,21117.0,144.5874,144.7668,144.4778,144.5176,21117.0
2020-12-17 11:20:00,144.86,145.13,144.85,145.07,7844.0,144.398,144.6672,144.388,144.6073,7844.0
2020-12-17 11:25:00,145.08,145.25,144.98,145.19,6269.0,144.6173,144.7868,144.5176,144.727,6269.0
2020-12-17 11:30:00,145.21,145.26,145.1,145.15,5964.0,144.7469,144.7967,144.6372,144.6871,5964.0
2020-12-17 11:35:00,145.11,145.15,144.86,144.86,12561.0,144.6472,144.6871,144.398,144.398,12561.0
2020-12-17 11:40:00,144.83,144.92,144.69,144.71,12370.0,144.3681,144.4578,144.2286,144.2485,12370.0
2020-12-17 11:45:00,144.74,144.8,144.59,144.59,6861.0,144.2784,144.3382,144.1289,144.1289,6861.0
2020-12-17 11:50:00,144.56,144.57,144.2,144.22,29678.0,144.099,144.1089,143.7401,143.7601,29678.0
2020-12-17 11:55:00,144.22,144.62,144.22,144.51,30465.0,143.7601,144.1588,143.7601,144.0491,30465.0
2020-12-17 12:00:00,144.52,144.63,144.32,144.59,27120.0,144.0591,144.1687,143.8597,144.1289,27120.0
2020-12-17 12:05:00,144.63,144.64,144.33,144.44,14612.0,144.1687,144.1787,143.8697,143.9794,14612.0
2020-12-17 12:10:00,144.42,144.64,144.39,144.61,15897.0,143.9594,144.1787,143.9295,144.1488,15897.0
2020-12-17 12:15:00,144.61,144.83,144.55,144.81,18662.0,144.1488,144.3681,144.089,144.3482,18662.0
2020-12-17 12:20:00,144.78,145.13,144.78,145.11,12076.0,144.3183,144.6672,144.3183,144.6472,12076.0
2020-12-17 12:25:00,145.09,145.31,145.04,145.23,24008.0,144.6273,144.8466,144.5774,144.7668,24008.0
2020-12-17 12:30:00,145.24,145.45,145.23,145.29,11076.0,144.7768,144.9861,144.7668,144.8266,11076.0
2020-12-17 12:35:00,145.25,145.44,145.2,145.33,11281.0,144.7868,144.9762,144.7369,144.8665,11281.0
2020-12-17 12:40:00,145.35,145.53,145.35,145.53,10802.0,144.8864,145.0659,144.8864,145.0659,10802.0
2020-12-17 12:45:00,145.55,145.86,145.52,145.85,12048.0,145.0858,145.3948,145.0559,145.3849,12048.0
2020-12-17 12:50:00,145.84,145.99,145.81,145.93,19367.0,145.3749,145.5244,145.345,145.4646,19367.0
2020-12-17 12:55:00,145.96,146.14,145.92,146.04,11081.0,145.4945,145.6739,145.4546,145.5742,11081.0
2020-12-17 13:00:00,146.05,146.14,146.01,146.01,10188.0,145.5842,145.6739,145.5443,145.5443,10188.0
2020-12-17 13:05:00,146.03,146.06,145.6,145.73,11265.0,145.5643,145.5942,145.1357,145.2652,11265.0
2020-12-17 13:10:00,145.74,145.85,145.57,145.57,22038.0,145.2752,145.3849,145.1057,145.1057,22038.0
2020-12-17 13:15:00,145.61,145.62,145.31,145.39,23133.0,145.1456,145.1556,144.8466,144.9263,23133.0
2020-12-17 13:20:00,145.35,145.46,145.33,145.42,7386.0,144.8864,144.9961,144.8665,144.9562,7386.0
2020-12-17 13:25:00,145.43,145.54,145.31,145.53,47157.0,144.9662,145.0758,144.8466,145.0659,47157.0
2020-12-17 13:30:00,145.53,145.6,145.48,145.54,21796.0,145.0659,145.1357,145.016,145.0758,21796.0
2020-12-17 13:35:00,145.54,145.74,145.51,145.72,14831.0,145.0758,145.2752,145.0459,145.2553,14831.0
2020-12-17 13:40:00,145.69,145.85,145.69,145.85,10028.0,145.2254,145.3849,145.2254,145.3849,10028.0
2020-12-17 13:45:00,145.86,146.01,145.78,145.98,23203.0,145.3948,145.5443,145.3151,145.5144,23203.0
2020-12-17 13:50:00,145.99,146.06,145.86,145.98,33037.0,145.5244,145.5942,145.3948,145.5144,33037.0
2020-12-17 13:55:00,146.01,146.02,145.81,145.92,25995.0,145.5443,145.5543,145.345,145.4546,25995.0
2020-12-17 14:00:00,145.89,145.91,145.66,145.77,21520.0,145.4247,145.4447,145.1955,145.3051,21520.0
2020-12-17 14:05:00,145.77,145.77,145.7,145.74,22573.0,145.3051,145.3051,145.2353,145.2752,22573.0
2020-12-17 14:10:00,145.74,146.03,145.72,145.9,59543.0,145.2752,145.5643,145.2553,145.4347,59543.0
2020-12-17 14:15:00,145.95,146.08,145.9,145.99,10565.0,145.4845,145.6141,145.4347,145.5244,10565.0
2020-12-17 14:20:00,146.02,146.12,145.96,146.02,29248.0,145.5543,145.654,145.4945,145.5543,29248.0
2020-12-17 14:25:00,146.03,146.12,145.86,146.02,33835.0,145.5643,145.654,145.3948,145.5543,33835.0
2020-12-17 14:30:00,146.02,146.16,145.94,146.02,30298.0,145.5543,145.6939,145.4746,145.5543,30298.0
2020-12-17 14:35:00,145.99,146.02,145.84,145.9,21121.0,145.5244,145.5543,145.3749,145.4347,21121.0
2020-12-17 14:40:00,145.91,146.03,145.77,146.01,19140.0,145.4447,145.5643,145.3051,145.5443,19140.0
2020-12-17 14:45:00,146.04,146.09,145.85,145.98,19321.0,145.5742,145.6241,145.3849,145.5144,19321.0
2020-12-17 14:50:00,146.0,146.08,145.93,145.93,30686.0,145.5344,145.6141,145.4646,145.4646,30686.0
2020-12-17 14:55:00,145.96,146.07,145.92,146.02,23933.0,145.4945,145.6042,145.4546,145.5543,23933.0
2020-12-17 15:00:00,145.98,146.04,145.77,145.87,26314.0,145.5144,145.5742,145.3051,145.4048,26314.0
2020-12-17 15:05:00,145.85,145.91,145.7,145.72,24086.0,145.3849,145.4447,145.2353,145.2553,24086.0
2020-12-17 15:10:00,145.71,145.89,145.65,145.88,30039.0,145.2453,145.4247,145.1855,145.4148,30039.0
2020-12-17 15:15:00,145.88,146.01,145.86,146.01,31179.0,145.4148,145.5443,145.3948,145.5443,31179.0
2020-12-17 15:20:00,146.02,146.19,145.99,146.11,24535.0,145.5543,145.7238,145.5244,145.644,24535.0
2020-12-17 15:25:00,146.11,146.11,145.97,146.0,29042.0,145.644,145.644,145.5045,145.5344,29042.0
2020-12-17 15:30:00,145.97,146.17,145.94,146.17,28459.0,145.5045,145.7038,145.4746,145.7038,28459.0
2020-12-17 15:35:00,146.17,146.19,146.05,146.06,28266.0,145.7038,145.7238,145.5842,145.5942,28266.0
2020-12-17 15:40:00,146.04,146.19,146.04,146.18,59892.0,145.5742,145.7238,145.5742,145.7138,59892.0
2020-12-17 15:45:00,146.17,146.33,146.09,146.3,75314.0,145.7038,145.8633,145.6241,145.8334,75314.0
2020-12-17 15:50:00,146.3,146.63,146.3,146.63,71343.0,145.8334,146.1624,145.8334,146.1624,71343.0
2020-12-17 15:55:00,146.63,146.8,146.53,146.63,148092.0,146.1624,146.3318,146.0627,146.1624,148092.0
2020-12-18 09:30:00,147.35,147.55,146.84,147.02,64718.0,146.8801,147.0794,146.3717,146.5511,64718.0
2020-12-18 09:35:00,146.88,147.11,146.49,146.95,21531.0,146.4116,146.6408,146.0228,146.4813,21531.0
2020-12-18 09:40:00,146.99,147.29,146.69,146.91,24249.0,146.5212,146.8203,146.2222,146.4415,24249.0
2020-12-18 09:45:00,146.78,146.84,146.54,146.54,29499.0,146.3119,146.3717,146.0727,146.0727,29499.0
2020-12-18 09:50:00,146.46,146.53,145.97,146.32,19809.0,145.9929,146.0627,145.5045,145.8534,19809.0
2020-12-18 09:55:00,146.46,147.01,146.43,146.97,21503.0,145.9929,146.5412,145.963,146.5013,21503.0
2020-12-18 10:00:00,146.87,147.33,146.78,147.17,19678.0,146.4016,146.8601,146.3119,146.7006,19678.0
2020-12-18 10:05:00,147.21,147.23,146.99,147.1,24997.0,146.7405,146.7605,146.5212,146.6309,24997.0
2020-12-18 10:10:00,147.14,147.19,146.63,146.85,9941.0,146.6707,146.7206,146.1624,146.3817,9941.0
2020-12-18 10:15:00,146.9,147.08,146.81,146.92,15697.0,146.4315,146.6109,146.3418,146.4514,15697.0
2020-12-18 10:20:00,146.93,147.1,146.8,146.97,6784.0,146.4614,146.6309,146.3318,146.5013,6784.0
2020-12-18 10:25:00,146.99,147.05,146.92,146.95,25828.0,146.5212,146.581,146.4514,146.4813,25828.0
2020-12-18 10:30:00,146.99,147.04,146.87,146.87,15720.0,146.5212,146.5711,146.4016,146.4016,15720.0
2020-12-18 10:35:00,146.96,146.97,146.65,146.74,9086.0,146.4913,146.5013,146.1823,146.272,9086.0
2020-12-18 10:40:00,146.76,147.17,146.76,147.17,18738.0,146.292,146.7006,146.292,146.7006,18738.0
2020-12-18 10:45:00,147.2,147.23,147.0,147.23,17712.0,146.7305,146.7605,146.5312,146.7605,17712.0
2020-12-18 10:50:00,147.11,147.31,147.11,147.27,5201.0,146.6408,146.8402,146.6408,146.8003,5201.0
2020-12-18 10:55:00,147.29,147.51,147.27,147.44,11805.0,146.8203,147.0396,146.8003,146.9698,11805.0
2020-12-18 11:00:00,147.48,147.66,147.46,147.56,14598.0,147.0097,147.1891,146.9897,147.0894,14598.0
2020-12-18 11:05:00,147.55,147.74,147.51,147.72,67104.0,147.0794,147.2688,147.0396,147.2489,67104.0
2020-12-18 11:10:00,147.72,147.94,147.59,147.75,38446.0,147.2489,147.4682,147.1193,147.2788,38446.0
2020-12-18 11:15:00,147.74,147.74,147.59,147.6,26495.0,147.2688,147.2688,147.1193,147.1293,26495.0
2020-12-18 11:20:00,147.61,147.63,147.27,147.39,26348.0,147.1392,147.1592,146.8003,146.9199,26348.0
2020-12-18 11:25:00,147.41,147.64,147.39,147.54,13750.0,146.9399,147.1691,146.9199,147.0695,13750.0
2020-12-18 11:30:00,147.61,147.76,147.51,147.74,12930.0,147.1392,147.2888,147.0396,147.2688,12930.0
2020-12-18 11:35:00,147.67,147.79,147.49,147.59,4583.0,147.1991,147.3187,147.0196,147.1193,4583.0
2020-12-18 11:40:00,147.61,147.65,147.44,147.63,19546.0,147.1392,147.1791,146.9698,147.1592,19546.0
2020-12-18 11:45:00,147.69,147.69,147.47,147.47,7410.0,147.219,147.219,146.9997,146.9997,7410.0
2020-12-18 11:50:00,147.49,147.54,147.11,147.11,19061.0,147.0196,147.0695,146.6408,146.6408,19061.0
2020-12-18 11:55:00,147.03,147.22,146.86,146.86,33490.0,146.5611,146.7505,146.3916,146.3916,33490.0
2020-12-18 12:00:00,146.88,146.96,146.65,146.69,33640.0,146.4116,146.4913,146.1823,146.2222,33640.0
2020-12-18 12:05:00,146.67,147.12,146.66,147.12,28853.0,146.2022,146.6508,146.1923,146.6508,28853.0
2020-12-18 12:10:00,147.11,147.62,147.08,147.54,37634.0,146.6408,147.1492,146.6109,147.0695,37634.0
2020-12-18 12:15:00,147.56,147.67,147.44,147.67,18286.0,147.0894,147.1991,146.9698,147.1991,18286.0
2020-12-18 12:20:00,147.68,147.75,147.62,147.75,19784.0,147.209,147.2788,147.1492,147.2788,19784.0
2020-12-18 12:25:00,147.68,147.89,147.62,147.63,11671.0,147.209,147.4183,147.1492,147.1592,11671.0
2020-12-18 12:30:00,147.59,147.64,147.44,147.51,48622.0,147.1193,147.1691,146.9698,147.0396,48622.0
2020-12-18 12:35:00,147.52,147.57,147.29,147.45,32921.0,147.0495,147.0994,146.8203,146.9798,32921.0
2020-12-18 12:40:00,147.46,147.71,147.38,147.71,46674.0,146.9897,147.2389,146.91,147.2389,46674.0
2020-12-18 12:45:00,147.71,147.8,147.6,147.8,48952.0,147.2389,147.3286,147.1293,147.3286,48952.0
2020-12-18 12:50:00,147.8,147.87,147.71,147.78,36739.0,147.3286,147.3984,147.2389,147.3087,36739.0
2020-12-18 12:55:00,147.78,147.85,147.67,147.84,50196.0,147.3087,147.3785,147.1991,147.3685,50196.0
2020-12-18 13:00:00,147.84,148.0,147.74,147.96,35931.0,147.3685,147.528,147.2688,147.4881,35931.0
2020-12-18 13:05:00,147.95,148.18,147.88,148.17,42820.0,147.4782,147.7074,147.4084,147.6975,42820.0
2020-12-18 13:10:00,148.17,148.33,148.1,148.12,44407.0,147.6975,147.8569,147.6277,147.6476,44407.0
2020-12-18 13:15:00,148.1,148.1,147.93,147.99,32374.0,147.6277,147.6277,147.4582,147.518,32374.0
2020-12-18 13:20:00,147.96,147.96,147.34,147.43,45137.0,147.4881,147.4881,146.8701,146.9598,45137.0
2020-12-18 13:25:00,147.45,147.81,147.45,147.61,41736.0,146.9798,147.3386,146.9798,147.1392,41736.0
2020-12-18 13:30:00,147.63,147.76,147.55,147.74,53441.0,147.1592,147.2888,147.0794,147.2688,53441.0
2020-12-18 13:35:00,147.76,147.84,147.63,147.77,45785.0,147.2888,147.3685,147.1592,147.2987,45785.0
2020-12-18 13:40:00,147.73,147.96,147.73,147.96,55135.0,147.2589,147.4881,147.2589,147.4881,55135.0
2020-12-18 13:45:00,147.96,147.97,147.69,147.87,45415.0,147.4881,147.4981,147.219,147.3984,45415.0
2020-12-18 13:50:00,147.86,147.96,147.79,147.96,50245.0,147.3884,147.4881,147.3187,147.4881,50245.0
2020-12-18 13:55:00,147.96,148.02,147.8,148.02,44129.0,147.4881,147.5479,147.3286,147.5479,44129.0
2020-12-18 14:00:00,148.02,148.09,147.91,147.94,48514.0,147.5479,147.6177,147.4383,147.4682,48514.0
2020-12-18 14:05:00,147.95,148.08,147.91,148.0,66764.0,147.4782,147.6077,147.4383,147.528,66764.0
2020-12-18 14:10:00,147.99,148.11,147.92,148.08,92776.0,147.518,147.6376,147.4483,147.6077,92776.0
2020-12-18 14:15:00,148.07,148.22,147.86,148.22,92562.0,147.5978,147.7473,147.3884,147.7473,92562.0
2020-12-18 14:20:00,148.22,148.42,148.17,148.24,86811.0,147.7473,147.9467,147.6975,147.7672,86811.0
2020-12-18 14:25:00,148.26,148.41,148.22,148.38,57249.0,147.7872,147.9367,147.7473,147.9068,57249.0
2020-12-18 14:30:00,148.37,148.45,148.3,148.36,68562.0,147.8968,147.9766,147.827,147.8869,68562.0
2020-12-18 14:35:00,148.36,148.41,148.25,148.26,53123.0,147.8869,147.9367,147.7772,147.7872,53123.0
2020-12-18 14:40:00,148.26,148.3,148.13,148.18,54526.0,147.7872,147.827,147.6576,147.7074,54526.0
2020-12-18 14:45:00,148.19,148.27,147.98,148.2,72862.0,147.7174,147.7971,147.5081,147.7274,72862.0
2020-12-18 14:50:00,148.22,148.22,148.0,148.16,53618.0,147.7473,147.7473,147.528,147.6875,53618.0
2020-12-18 14:55:00,148.17,148.19,147.92,148.07,56052.0,147.6975,147.7174,147.4483,147.5978,56052.0
2020-12-18 15:00:00,148.06,148.09,147.49,147.5,63948.0,147.5878,147.6177,147.0196,147.0296,63948.0
2020-12-18 15:05:00,147.5,147.69,147.46,147.56,74906.0,147.0296,147.219,146.9897,147.0894,74906.0
2020-12-18 15:10:00,147.47,147.55,147.32,147.5,80215.0,146.9997,147.0794,146.8502,147.0296,80215.0
2020-12-18 15:15:00,147.49,147.55,147.26,147.39,65319.0,147.0196,147.0794,146.7904,146.9199,65319.0
2020-12-18 15:20:00,147.39,147.41,147.01,147.03,85846.0,146.9199,146.9399,146.5412,146.5611,85846.0
2020-12-18 15:25:00,147.06,147.22,146.9,147.13,72680.0,146.591,146.7505,146.4315,146.6608,72680.0
2020-12-18 15:30:00,147.16,147.27,146.83,147.08,62189.0,146.6907,146.8003,146.3617,146.6109,62189.0
2020-12-18 15:35:00,147.06,147.07,146.73,146.86,125310.0,146.591,146.601,146.262,146.3916,125310.0
2020-12-18 15:40:00,146.85,147.26,146.8,147.25,61622.0,146.3817,146.7904,146.3318,146.7804,61622.0
2020-12-18 15:45:00,147.25,147.54,147.24,147.29,71852.0,146.7804,147.0695,146.7704,146.8203,71852.0
2020-12-18 15:50:00,147.26,147.38,146.66,147.28,214201.0,146.7904,146.91,146.1923,146.8103,214201.0
2020-12-18 15:55:00,147.33,147.87,147.17,147.59,412104.0,146.8601,147.3984,146.7006,147.1193,412104.0
2020-12-21 09:30:00,145.58,146.79,145.2,146.78,159131.0,145.2862,146.4937,144.9069,146.4837,159131.0
2020-12-21 09:35:00,147.02,147.65,146.41,147.01,75226.0,146.7232,147.352,146.1145,146.7133,75226.0
2020-12-21 09:40:00,146.93,146.93,145.85,145.92,65599.0,146.6334,146.6334,145.5556,145.6255,65599.0
2020-12-21 09:45:00,145.84,146.58,145.84,146.53,59140.0,145.5456,146.2841,145.5456,146.2342,59140.0
2020-12-21 09:50:00,146.48,147.11,146.34,147.11,58856.0,146.1843,146.8131,146.0446,146.8131,58856.0
2020-12-21 09:55:00,147.14,147.47,146.77,146.85,24326.0,146.843,147.1723,146.4738,146.5536,24326.0
2020-12-21 10:00:00,146.87,147.21,146.58,146.79,39838.0,146.5736,146.9129,146.2841,146.4937,39838.0
2020-12-21 10:05:00,146.83,146.91,145.96,146.39,47573.0,146.5336,146.6135,145.6654,146.0945,47573.0
2020-12-21 10:10:00,146.47,146.81,146.05,146.05,45696.0,146.1744,146.5137,145.7552,145.7552,45696.0
2020-12-21 10:15:00,146.04,146.32,145.83,145.94,51669.0,145.7452,146.0247,145.5357,145.6454,51669.0
2020-12-21 10:20:00,146.0,147.12,145.92,147.1,34924.0,145.7053,146.823,145.6255,146.8031,34924.0
2020-12-21 10:25:00,147.04,147.38,146.8,147.13,62628.0,146.7432,147.0825,146.5037,146.833,62628.0
2020-12-21 10:30:00,147.07,147.24,146.72,146.73,71091.0,146.7731,146.9428,146.4239,146.4338,71091.0
2020-12-21 10:35:00,146.91,147.56,146.84,147.56,30561.0,146.6135,147.2622,146.5436,147.2622,30561.0
2020-12-21 10:40:00,147.57,148.11,147.46,147.98,58501.0,147.2721,147.811,147.1624,147.6813,58501.0
2020-12-21 10:45:00,147.93,147.96,147.29,147.5,40526.0,147.6314,147.6614,146.9927,147.2023,40526.0
2020-12-21 10:50:00,147.48,147.98,147.42,147.98,30387.0,147.1823,147.6813,147.1224,147.6813,30387.0
2020-12-21 10:55:00,148.0,148.38,147.95,148.2,69199.0,147.7013,148.0805,147.6514,147.9009,69199.0
2020-12-21 11:00:00,148.19,148.64,148.14,148.63,32709.0,147.8909,148.34,147.841,148.33,32709.0
2020-12-21 11:05:00,148.64,148.75,148.22,148.48,28381.0,148.34,148.4498,147.9208,148.1803,28381.0
2020-12-21 11:10:00,148.45,148.87,148.35,148.61,34777.0,148.1504,148.5695,148.0506,148.31,34777.0
2020-12-21 11:15:00,148.66,148.7,148.09,148.27,11897.0,148.3599,148.3999,147.7911,147.9707,11897.0
2020-12-21 11:20:00,148.24,148.24,147.92,148.01,11282.0,147.9408,147.9408,147.6214,147.7113,11282.0
2020-12-21 11:25:00,147.96,147.99,147.74,147.98,15609.0,147.6614,147.6913,147.4418,147.6813,15609.0
2020-12-21 11:30:00,148.08,148.19,147.93,147.97,9711.0,147.7811,147.8909,147.6314,147.6713,9711.0
2020-12-21 11:35:00,147.95,148.18,147.86,147.89,28365.0,147.6514,147.8809,147.5616,147.5915,28365.0
2020-12-21 11:40:00,147.91,148.09,147.72,148.03,44414.0,147.6115,147.7911,147.4218,147.7312,44414.0
2020-12-21 11:45:00,148.08,148.29,147.91,148.27,11887.0,147.7811,147.9907,147.6115,147.9707,11887.0
2020-12-21 11:50:00,148.27,148.43,148.21,148.42,9451.0,147.9707,148.1304,147.9108,148.1204,9451.0
2020-12-21 11:55:00,148.49,148.55,148.26,148.55,23555.0,148.1903,148.2502,147.9607,148.2502,23555.0
2020-12-21 12:00:00,148.59,148.86,148.59,148.86,10445.0,148.2901,148.5595,148.2901,148.5595,10445.0
2020-12-21 12:05:00,148.86,149.06,148.53,148.57,19965.0,148.5595,148.7591,148.2302,148.2701,19965.0
2020-12-21 12:10:00,148.54,148.69,148.43,148.47,5294.0,148.2402,148.3899,148.1304,148.1703,5294.0
2020-12-21 12:15:00,148.39,148.53,148.17,148.17,15054.0,148.0905,148.2302,147.8709,147.8709,15054.0
2020-12-21 12:20:00,148.13,148.41,148.12,148.27,6109.0,147.831,148.1104,147.821,147.9707,6109.0
2020-12-21 12:25:00,148.24,148.33,148.12,148.29,15058.0,147.9408,148.0306,147.821,147.9907,15058.0
2020-12-21 12:30:00,148.3,148.56,148.26,148.31,8107.0,148.0007,148.2601,147.9607,148.0106,8107.0
2020-12-21 12:35:00,148.26,148.48,148.23,148.47,7660.0,147.9607,148.1803,147.9308,148.1703,7660.0
2020-12-21 12:40:00,148.5,148.5,148.17,148.23,7588.0,148.2003,148.2003,147.8709,147.9308,7588.0
2020-12-21 12:45:00,148.21,148.42,148.16,148.32,5574.0,147.9108,148.1204,147.8609,148.0206,5574.0
2020-12-21 12:50:00,148.29,148.59,148.29,148.58,6138.0,147.9907,148.2901,147.9907,148.2801,6138.0
2020-12-21 12:55:00,148.64,148.64,148.41,148.46,10770.0,148.34,148.34,148.1104,148.1603,10770.0
2020-12-21 13:00:00,148.51,148.73,148.48,148.73,10262.0,148.2102,148.4298,148.1803,148.4298,10262.0
2020-12-21 13:05:00,148.74,148.98,148.71,148.87,17677.0,148.4398,148.6793,148.4098,148.5695,17677.0
2020-12-21 13:10:00,148.88,149.1,148.85,149.1,11842.0,148.5795,148.7991,148.5496,148.7991,11842.0
2020-12-21 13:15:00,149.1,149.17,148.99,149.12,17707.0,148.7991,148.8689,148.6893,148.819,17707.0
2020-12-21 13:20:00,149.11,149.39,149.09,149.31,46195.0,148.809,149.0885,148.7891,149.0086,46195.0
2020-12-21 13:25:00,149.3,149.4,149.12,149.23,31317.0,148.9986,149.0984,148.819,148.9288,31317.0
2020-12-21 13:30:00,149.24,149.26,149.08,149.24,83276.0,148.9388,148.9587,148.7791,148.9388,83276.0
2020-12-21 13:35:00,149.26,149.27,149.02,149.17,7476.0,148.9587,148.9687,148.7192,148.8689,7476.0
2020-12-21 13:40:00,149.16,149.23,149.08,149.17,44211.0,148.8589,148.9288,148.7791,148.8689,44211.0
2020-12-21 13:45:00,149.16,149.44,149.11,149.41,32635.0,148.8589,149.1384,148.809,149.1084,32635.0
2020-12-21 13:50:00,149.41,149.54,149.27,149.41,41269.0,149.1084,149.2382,148.9687,149.1084,41269.0
2020-12-21 13:55:00,149.39,149.46,149.29,149.36,12650.0,149.0885,149.1583,148.9887,149.0585,12650.0
2020-12-21 14:00:00,149.37,149.54,149.29,149.3,41892.0,149.0685,149.2382,148.9887,148.9986,41892.0
2020-12-21 14:05:00,149.29,149.35,149.14,149.31,48573.0,148.9887,149.0485,148.839,149.0086,48573.0
2020-12-21 14:10:00,149.31,149.47,149.26,149.46,5629.0,149.0086,149.1683,148.9587,149.1583,5629.0
2020-12-21 14:15:00,149.43,149.55,149.34,149.34,15326.0,149.1284,149.2481,149.0386,149.0386,15326.0
2020-12-21 14:20:00,149.34,149.6,149.31,149.49,18101.0,149.0386,149.298,149.0086,149.1883,18101.0
2020-12-21 14:25:00,149.44,149.69,149.42,149.51,7966.0,149.1384,149.3879,149.1184,149.2082,7966.0
2020-12-21 14:30:00,149.51,149.89,149.49,149.81,37817.0,149.2082,149.5875,149.1883,149.5076,37817.0
2020-12-21 14:35:00,149.82,150.21,149.82,150.01,75970.0,149.5176,149.9068,149.5176,149.7072,75970.0
2020-12-21 14:40:00,150.03,150.17,149.82,149.88,17110.0,149.7272,149.8669,149.5176,149.5775,17110.0
2020-12-21 14:45:00,149.89,150.04,149.89,149.9,14406.0,149.5875,149.7372,149.5875,149.5974,14406.0
2020-12-21 14:50:00,149.89,150.07,149.86,150.02,47607.0,149.5875,149.7671,149.5575,149.7172,47607.0
2020-12-21 14:55:00,150.03,150.1,149.83,149.83,100642.0,149.7272,149.797,149.5276,149.5276,100642.0
2020-12-21 15:00:00,149.86,150.07,149.81,149.91,49277.0,149.5575,149.7671,149.5076,149.6074,49277.0
2020-12-21 15:05:00,149.94,149.95,149.62,149.62,24130.0,149.6374,149.6473,149.318,149.318,24130.0
2020-12-21 15:10:00,149.61,149.66,149.47,149.63,20474.0,149.308,149.3579,149.1683,149.328,20474.0
2020-12-21 15:15:00,149.61,149.7,149.51,149.56,40478.0,149.308,149.3978,149.2082,149.2581,40478.0
2020-12-21 15:20:00,149.54,149.76,149.51,149.7,51132.0,149.2382,149.4577,149.2082,149.3978,51132.0
2020-12-21 15:25:00,149.71,149.8,149.61,149.66,22176.0,149.4078,149.4976,149.308,149.3579,22176.0
2020-12-21 15:30:00,149.62,149.73,149.43,149.46,20416.0,149.318,149.4278,149.1284,149.1583,20416.0
2020-12-21 15:35:00,149.47,149.53,149.35,149.46,42950.0,149.1683,149.2282,149.0485,149.1583,42950.0
2020-12-21 15:40:00,149.48,149.57,149.35,149.42,26327.0,149.1783,149.2681,149.0485,149.1184,26327.0
2020-12-21 15:45:00,149.41,149.69,149.39,149.69,45204.0,149.1084,149.3879,149.0885,149.3879,45204.0
2020-12-21 15:50:00,149.66,149.81,149.52,149.81,46206.0,149.3579,149.5076,149.2182,149.5076,46206.0
2020-12-21 15:55:00,149.82,150.28,149.81,150.1,396720.0,149.5176,149.9767,149.5076,149.797,396720.0
2020-12-22 09:30:00,151.16,151.25,150.2,150.2,75994.0,150.8549,150.9447,149.8968,149.8968,75994.0
2020-12-22 09:35:00,150.16,150.57,149.76,150.36,62571.0,149.8569,150.2661,149.4577,150.0565,62571.0
2020-12-22 09:40:00,150.24,150.63,150.21,150.5,8451.0,149.9367,150.326,149.9068,150.1962,8451.0
2020-12-22 09:45:00,150.39,150.4,149.65,150.0,36454.0,150.0864,150.0964,149.3479,149.6972,36454.0
2020-12-22 09:50:00,149.99,151.03,149.8,151.03,38687.0,149.6873,150.7252,149.4976,150.7252,38687.0
2020-12-22 09:55:00,151.06,151.74,151.06,151.61,47731.0,150.7551,151.4337,150.7551,151.304,47731.0
2020-12-22 10:00:00,151.59,151.7,151.05,151.35,12643.0,151.284,151.3938,150.7451,151.0445,12643.0
2020-12-22 10:05:00,151.39,152.18,151.39,152.16,29034.0,151.0844,151.8728,151.0844,151.8529,29034.0
2020-12-22 10:10:00,152.09,152.12,151.03,151.08,26446.0,151.783,151.813,150.7252,150.7751,26446.0
2020-12-22 10:15:00,151.05,151.42,150.93,151.12,125689.0,150.7451,151.1144,150.6254,150.815,125689.0
2020-12-22 10:20:00,151.05,151.36,150.82,151.28,60255.0,150.7451,151.0545,150.5156,150.9747,60255.0
2020-12-22 10:25:00,151.24,151.41,150.9,151.05,119524.0,150.9347,151.1044,150.5954,150.7451,119524.0
2020-12-22 10:30:00,151.05,151.37,150.89,151.25,39403.0,150.7451,151.0645,150.5854,150.9447,39403.0
2020-12-22 10:35:00,151.31,151.35,151.05,151.35,39743.0,151.0046,151.0445,150.7451,151.0445,39743.0
2020-12-22 10:40:00,151.36,151.41,150.93,151.09,71774.0,151.0545,151.1044,150.6254,150.785,71774.0
2020-12-22 10:45:00,151.15,151.23,150.55,150.58,93027.0,150.8449,150.9248,150.2461,150.2761,93027.0
2020-12-22 10:50:00,150.54,150.55,150.2,150.34,104107.0,150.2361,150.2461,149.8968,150.0365,104107.0
2020-12-22 10:55:00,150.37,150.9,150.29,150.9,17687.0,150.0665,150.5954,149.9866,150.5954,17687.0
2020-12-22 11:00:00,151.04,151.27,150.93,151.27,67949.0,150.7351,150.9647,150.6254,150.9647,67949.0
2020-12-22 11:05:00,151.27,151.83,151.09,151.73,15362.0,150.9647,151.5235,150.785,151.4237,15362.0
2020-12-22 11:10:00,151.83,152.31,151.81,152.31,55772.0,151.5235,152.0026,151.5036,152.0026,55772.0
2020-12-22 11:15:00,152.29,152.31,151.92,151.94,149126.0,151.9826,152.0026,151.6134,151.6333,149126.0
2020-12-22 11:20:00,151.95,152.01,151.35,151.64,37739.0,151.6433,151.7032,151.0445,151.3339,37739.0
2020-12-22 11:25:00,151.56,151.68,151.31,151.33,41492.0,151.2541,151.3738,151.0046,151.0245,41492.0
2020-12-22 11:30:00,151.42,151.47,151.23,151.37,36074.0,151.1144,151.1643,150.9248,151.0645,36074.0
2020-12-22 11:35:00,151.26,151.31,150.77,150.97,69319.0,150.9547,151.0046,150.4657,150.6653,69319.0
2020-12-22 11:40:00,150.91,151.04,150.61,150.61,90708.0,150.6054,150.7351,150.306,150.306,90708.0
2020-12-22 11:45:00,150.61,150.69,150.12,150.65,46812.0,150.306,150.3858,149.817,150.3459,46812.0
2020-12-22 11:50:00,150.61,150.62,150.4,150.59,7597.0,150.306,150.316,150.0964,150.286,7597.0
2020-12-22 11:55:00,150.58,151.18,150.55,151.1,10641.0,150.2761,150.8749,150.2461,150.795,10641.0
2020-12-22 12:00:00,151.22,151.33,151.07,151.25,28770.0,150.9148,151.0245,150.7651,150.9447,28770.0
2020-12-22 12:05:00,151.23,151.36,151.11,151.32,38800.0,150.9248,151.0545,150.805,151.0146,38800.0
2020-12-22 12:10:00,151.24,151.68,151.17,151.56,12989.0,150.9347,151.3738,150.8649,151.2541,12989.0
2020-12-22 12:15:00,151.56,151.69,151.45,151.6,27043.0,151.2541,151.3838,151.1443,151.294,27043.0
2020-12-22 12:20:00,151.53,151.64,151.41,151.41,153987.0,151.2241,151.3339,151.1044,151.1044,153987.0
2020-12-22 12:25:00,151.45,151.48,151.12,151.12,31450.0,151.1443,151.1742,150.815,150.815,31450.0
2020-12-22 12:30:00,151.13,151.47,151.13,151.42,32113.0,150.825,151.1643,150.825,151.1144,32113.0
2020-12-22 12:35:00,151.44,151.76,151.44,151.75,15159.0,151.1343,151.4537,151.1343,151.4437,15159.0
2020-12-22 12:40:00,151.75,151.9,151.68,151.9,37889.0,151.4437,151.5934,151.3738,151.5934,37889.0
2020-12-22 12:45:00,151.9,151.98,151.81,151.94,22322.0,151.5934,151.6732,151.5036,151.6333,22322.0
2020-12-22 12:50:00,152.0,152.32,151.98,152.3,44988.0,151.6932,152.0126,151.6732,151.9926,44988.0
2020-12-22 12:55:00,152.3,152.44,152.17,152.17,5873.0,151.9926,152.1323,151.8629,151.8629,5873.0
2020-12-22 13:00:00,152.1,152.16,151.86,151.87,8715.0,151.793,151.8529,151.5535,151.5635,8715.0
2020-12-22 13:05:00,151.86,152.01,151.81,151.98,8232.0,151.5535,151.7032,151.5036,151.6732,8232.0
2020-12-22 13:10:00,152.02,152.1,151.85,152.05,7456.0,151.7132,151.793,151.5435,151.7431,7456.0
2020-12-22 13:15:00,152.07,152.45,152.03,152.45,15844.0,151.7631,152.1423,151.7231,152.1423,15844.0
2020-12-22 13:20:00,152.49,152.7,152.48,152.63,28000.0,152.1822,152.3918,152.1722,152.3219,28000.0
2020-12-22 13:25:00,152.63,152.63,152.44,152.47,20569.0,152.3219,152.3219,152.1323,152.1622,20569.0
2020-12-22 13:30:00,152.45,152.47,152.14,152.24,37871.0,152.1423,152.1622,151.8329,151.9327,37871.0
2020-12-22 13:35:00,152.19,152.42,152.09,152.32,8592.0,151.8828,152.1123,151.783,152.0126,8592.0
2020-12-22 13:40:00,152.3,152.3,151.8,151.8,22525.0,151.9926,151.9926,151.4936,151.4936,22525.0
2020-12-22 13:45:00,151.85,151.88,151.66,151.66,47788.0,151.5435,151.5734,151.3539,151.3539,47788.0
2020-12-22 13:50:00,151.69,151.87,151.58,151.62,168771.0,151.3838,151.5635,151.274,151.314,168771.0
2020-12-22 13:55:00,151.59,151.67,151.41,151.57,26863.0,151.284,151.3639,151.1044,151.2641,26863.0
2020-12-22 14:00:00,151.61,151.81,151.58,151.81,27639.0,151.304,151.5036,151.274,151.5036,27639.0
2020-12-22 14:05:00,151.8,152.01,151.71,151.78,8177.0,151.4936,151.7032,151.4038,151.4736,8177.0
2020-12-22 14:10:00,151.83,151.89,151.72,151.89,11753.0,151.5235,151.5834,151.4138,151.5834,11753.0
2020-12-22 14:15:00,151.91,152.02,151.83,151.95,7835.0,151.6034,151.7132,151.5235,151.6433,7835.0
2020-12-22 14:20:00,152.01,152.14,151.96,152.0,19668.0,151.7032,151.8329,151.6533,151.6932,19668.0
2020-12-22 14:25:00,152.01,152.13,151.93,151.99,29520.0,151.7032,151.8229,151.6233,151.6832,29520.0
2020-12-22 14:30:00,151.99,152.0,151.7,151.94,25865.0,151.6832,151.6932,151.3938,151.6333,25865.0
2020-12-22 14:35:00,151.91,152.03,151.74,151.9,25748.0,151.6034,151.7231,151.4337,151.5934,25748.0
2020-12-22 14:40:00,151.91,152.0,151.63,151.98,39324.0,151.6034,151.6932,151.3239,151.6732,39324.0
2020-12-22 14:45:00,151.93,152.1,151.83,152.03,23698.0,151.6233,151.793,151.5235,151.7231,23698.0
2020-12-22 14:50:00,152.06,152.2,151.84,151.91,171940.0,151.7531,151.8928,151.5335,151.6034,171940.0
2020-12-22 14:55:00,151.91,151.91,151.8,151.84,33445.0,151.6034,151.6034,151.4936,151.5335,33445.0
2020-12-22 15:00:00,151.84,152.01,151.82,151.85,84407.0,151.5335,151.7032,151.5136,151.5435,84407.0
2020-12-22 15:05:00,151.88,151.95,151.73,151.79,33221.0,151.5734,151.6433,151.4237,151.4836,33221.0
2020-12-22 15:10:00,151.72,152.09,151.72,152.04,40691.0,151.4138,151.783,151.4138,151.7331,40691.0
2020-12-22 15:15:00,152.06,152.1,151.93,151.94,51691.0,151.7531,151.793,151.6233,151.6333,51691.0
2020-12-22 15:20:00,151.97,152.12,151.81,151.88,228324.0,151.6633,151.813,151.5036,151.5734,228324.0
2020-12-22 15:25:00,151.87,151.93,151.67,151.73,141180.0,151.5635,151.6233,151.3639,151.4237,141180.0
2020-12-22 15:30:00,151.74,151.8,151.48,151.68,170319.0,151.4337,151.4936,151.1742,151.3738,170319.0
2020-12-22 15:35:00,151.67,151.7,151.16,151.25,143899.0,151.3639,151.3938,150.8549,150.9447,143899.0
2020-12-22 15:40:00,151.25,151.41,151.07,151.38,81061.0,150.9447,151.1044,150.7651,151.0744,81061.0
2020-12-22 15:45:00,151.36,151.54,151.19,151.39,102976.0,151.0545,151.2341,150.8848,151.0844,102976.0
2020-12-22 15:50:00,151.4,151.65,150.98,151.21,291872.0,151.0944,151.3439,150.6753,150.9048,291872.0
2020-12-22 15:55:00,151.2,151.26,150.98,151.13,321679.0,150.8948,150.9547,150.6753,150.825,321679.0
2020-12-23 09:30:00,151.82,152.09,149.91,150.0,141473.0,151.5136,151.783,149.6074,149.6972,141473.0
2020-12-23 09:35:00,150.13,150.33,149.74,150.32,61467.0,149.827,150.0266,149.4378,150.0166,61467.0
2020-12-23 09:40:00,150.29,150.37,148.84,148.92,52404.0,149.9866,150.0665,148.5396,148.6194,52404.0
2020-12-23 09:45:00,148.83,149.03,148.26,148.98,93388.0,148.5296,148.7292,147.9607,148.6793,93388.0
2020-12-23 09:50:00,149.08,149.51,148.93,149.32,72182.0,148.7791,149.2082,148.6294,149.0186,72182.0
2020-12-23 09:55:00,149.25,149.55,149.05,149.18,185356.0,148.9487,149.2481,148.7492,148.8789,185356.0
2020-12-23 10:00:00,149.19,149.38,149.04,149.12,100234.0,148.8889,149.0785,148.7392,148.819,100234.0
2020-12-23 10:05:00,149.16,149.73,148.9,149.69,49819.0,148.8589,149.4278,148.5995,149.3879,49819.0
2020-12-23 10:10:00,149.68,150.17,149.67,150.14,45286.0,149.3779,149.8669,149.3679,149.837,45286.0
2020-12-23 10:15:00,150.15,150.15,149.85,150.06,26880.0,149.8469,149.8469,149.5475,149.7571,26880.0
2020-12-23 10:20:00,150.13,150.13,149.9,150.12,6680.0,149.827,149.827,149.5974,149.817,6680.0
2020-12-23 10:25:00,150.08,150.25,149.95,150.0,24747.0,149.7771,149.9467,149.6473,149.6972,24747.0
2020-12-23 10:30:00,149.99,150.78,149.99,150.67,25938.0,149.6873,150.4757,149.6873,150.3659,25938.0
2020-12-23 10:35:00,150.69,151.24,150.67,151.03,25979.0,150.3858,150.9347,150.3659,150.7252,25979.0
2020-12-23 10:40:00,151.04,151.08,150.79,150.99,21097.0,150.7351,150.7751,150.4856,150.6852,21097.0
2020-12-23 10:45:00,150.96,150.96,150.6,150.7,172513.0,150.6553,150.6553,150.296,150.3958,172513.0
2020-12-23 10:50:00,150.62,150.62,150.31,150.39,21995.0,150.316,150.316,150.0066,150.0864,21995.0
2020-12-23 10:55:00,150.46,151.01,150.36,150.87,33247.0,150.1563,150.7052,150.0565,150.5655,33247.0
2020-12-23 11:00:00,150.86,150.88,150.67,150.67,8473.0,150.5555,150.5755,150.3659,150.3659,8473.0
2020-12-23 11:05:00,150.65,150.86,150.63,150.84,7544.0,150.3459,150.5555,150.326,150.5355,7544.0
2020-12-23 11:10:00,150.69,150.91,150.65,150.75,5048.0,150.3858,150.6054,150.3459,150.4457,5048.0
2020-12-23 11:15:00,150.75,150.92,150.73,150.9,3752.0,150.4457,150.6154,150.4258,150.5954,3752.0
2020-12-23 11:20:00,150.96,150.96,150.48,150.53,84921.0,150.6553,150.6553,150.1763,150.2262,84921.0
2020-12-23 11:25:00,150.56,150.64,150.3,150.32,40331.0,150.2561,150.3359,149.9966,150.0166,40331.0
2020-12-23 11:30:00,150.36,150.73,150.36,150.73,11124.0,150.0565,150.4258,150.0565,150.4258,11124.0
2020-12-23 11:35:00,150.79,150.93,150.73,150.9,13865.0,150.4856,150.6254,150.4258,150.5954,13865.0
2020-12-23 11:40:00,150.93,151.03,150.84,150.84,44027.0,150.6254,150.7252,150.5355,150.5355,44027.0
2020-12-23 11:45:00,150.83,151.03,150.77,151.03,11283.0,150.5256,150.7252,150.4657,150.7252,11283.0
2020-12-23 11:50:00,150.96,150.97,150.82,150.88,4150.0,150.6553,150.6653,150.5156,150.5755,4150.0
2020-12-23 11:55:00,150.89,150.93,150.75,150.75,5046.0,150.5854,150.6254,150.4457,150.4457,5046.0
2020-12-23 12:00:00,150.75,150.82,150.39,150.39,22834.0,150.4457,150.5156,150.0864,150.0864,22834.0
2020-12-23 12:05:00,150.36,150.48,150.2,150.46,6910.0,150.0565,150.1763,149.8968,150.1563,6910.0
2020-12-23 12:10:00,150.51,150.75,150.44,150.71,9842.0,150.2062,150.4457,150.1363,150.4058,9842.0
2020-12-23 12:15:00,150.7,150.86,150.64,150.86,16899.0,150.3958,150.5555,150.3359,150.5555,16899.0
2020-12-23 12:20:00,150.87,150.93,150.68,150.71,90541.0,150.5655,150.6254,150.3759,150.4058,90541.0
2020-12-23 12:25:00,150.68,150.72,150.43,150.46,35422.0,150.3759,150.4158,150.1264,150.1563,35422.0
2020-12-23 12:30:00,150.47,150.65,150.43,150.65,26367.0,150.1663,150.3459,150.1264,150.3459,26367.0
2020-12-23 12:35:00,150.66,150.7,150.53,150.69,19473.0,150.3559,150.3958,150.2262,150.3858,19473.0
2020-12-23 12:40:00,150.72,150.98,150.62,150.83,30766.0,150.4158,150.6753,150.316,150.5256,30766.0
2020-12-23 12:45:00,150.81,150.83,150.7,150.74,6750.0,150.5056,150.5256,150.3958,150.4357,6750.0
2020-12-23 12:50:00,150.77,150.87,150.69,150.84,7644.0,150.4657,150.5655,150.3858,150.5355,7644.0
2020-12-23 12:55:00,150.85,151.19,150.85,151.18,23650.0,150.5455,150.8848,150.5455,150.8749,23650.0
2020-12-23 13:00:00,151.1,151.14,150.84,150.87,25599.0,150.795,150.8349,150.5355,150.5655,25599.0
2020-12-23 13:05:00,150.88,150.93,150.7,150.7,9797.0,150.5755,150.6254,150.3958,150.3958,9797.0
2020-12-23 13:10:00,150.72,150.93,150.72,150.88,9154.0,150.4158,150.6254,150.4158,150.5755,9154.0
2020-12-23 13:15:00,150.9,150.91,150.65,150.8,50401.0,150.5954,150.6054,150.3459,150.4956,50401.0
2020-12-23 13:20:00,150.81,150.94,150.7,150.74,49621.0,150.5056,150.6353,150.3958,150.4357,49621.0
2020-12-23 13:25:00,150.74,150.81,150.59,150.59,39687.0,150.4357,150.5056,150.286,150.286,39687.0
2020-12-23 13:30:00,150.58,150.64,150.4,150.62,77299.0,150.2761,150.3359,150.0964,150.316,77299.0
2020-12-23 13:35:00,150.6,150.92,150.6,150.86,12696.0,150.296,150.6154,150.296,150.5555,12696.0
2020-12-23 13:40:00,150.8,150.85,150.58,150.59,11395.0,150.4956,150.5455,150.2761,150.286,11395.0
2020-12-23 13:45:00,150.58,150.73,150.48,150.69,10678.0,150.2761,150.4258,150.1763,150.3858,10678.0
2020-12-23 13:50:00,150.69,150.69,150.53,150.63,8500.0,150.3858,150.3858,150.2262,150.326,8500.0
2020-12-23 13:55:00,150.53,150.82,150.5,150.76,6758.0,150.2262,150.5156,150.1962,150.4557,6758.0
2020-12-23 14:00:00,150.78,150.91,150.72,150.78,19193.0,150.4757,150.6054,150.4158,150.4757,19193.0
2020-12-23 14:05:00,150.88,151.02,150.8,150.84,19847.0,150.5755,150.7152,150.4956,150.5355,19847.0
2020-12-23 14:10:00,150.82,151.09,150.78,151.09,23997.0,150.5156,150.785,150.4757,150.785,23997.0
2020-12-23 14:15:00,151.04,151.07,150.98,151.02,8818.0,150.7351,150.7651,150.6753,150.7152,8818.0
2020-12-23 14:20:00,151.01,151.2,150.98,151.2,19019.0,150.7052,150.8948,150.6753,150.8948,19019.0
2020-12-23 14:25:00,151.19,151.19,151.02,151.03,22610.0,150.8848,150.8848,150.7152,150.7252,22610.0
2020-12-23 14:30:00,151.03,151.14,151.01,151.14,11975.0,150.7252,150.8349,150.7052,150.8349,11975.0
2020-12-23 14:35:00,151.16,151.23,151.06,151.06,20196.0,150.8549,150.9248,150.7551,150.7551,20196.0
2020-12-23 14:40:00,151.05,151.18,151.02,151.12,8716.0,150.7451,150.8749,150.7152,150.815,8716.0
2020-12-23 14:45:00,151.1,151.38,151.1,151.2,44261.0,150.795,151.0744,150.795,150.8948,44261.0
2020-12-23 14:50:00,151.23,151.24,151.09,151.11,19298.0,150.9248,150.9347,150.785,150.805,19298.0
2020-12-23 14:55:00,151.1,151.2,151.0,151.01,22557.0,150.795,150.8948,150.6952,150.7052,22557.0
2020-12-23 15:00:00,151.0,151.09,151.0,151.03,13929.0,150.6952,150.785,150.6952,150.7252,13929.0
2020-12-23 15:05:00,151.05,151.21,151.01,151.2,20082.0,150.7451,150.9048,150.7052,150.8948,20082.0
2020-12-23 15:10:00,151.2,151.26,151.12,151.17,43846.0,150.8948,150.9547,150.815,150.8649,43846.0
2020-12-23 15:15:00,151.16,151.3,151.12,151.22,33921.0,150.8549,150.9946,150.815,150.9148,33921.0
2020-12-23 15:20:00,151.22,151.22,151.1,151.13,34542.0,150.9148,150.9148,150.795,150.825,34542.0
2020-12-23 15:25:00,151.14,151.28,151.0,151.26,71595.0,150.8349,150.9747,150.6952,150.9547,71595.0
2020-12-23 15:30:00,151.26,151.42,151.24,151.42,79739.0,150.9547,151.1144,150.9347,151.1144,79739.0
2020-12-23 15:35:00,151.42,151.62,151.36,151.62,88380.0,151.1144,151.314,151.0545,151.314,88380.0
2020-12-23 15:40:00,151.58,151.85,151.54,151.76,70360.0,151.274,151.5435,151.2341,151.4537,70360.0
2020-12-23 15:45:00,151.77,151.91,151.72,151.77,101083.0,151.4637,151.6034,151.4138,151.4637,101083.0
2020-12-23 15:50:00,151.75,151.76,151.26,151.34,110560.0,151.4437,151.4537,150.9547,151.0345,110560.0
2020-12-23 15:55:00,151.33,151.53,151.22,151.22,141233.0,151.0245,151.2241,150.9148,150.9148,141233.0
2020-12-24 09:30:00,151.71,152.2,151.11,151.43,93944.0,151.4038,151.8928,150.805,151.1243,93944.0
2020-12-24 09:35:00,151.54,152.01,151.24,151.97,36814.0,151.2341,151.7032,150.9347,151.6633,36814.0
2020-12-24 09:40:00,152.0,152.23,151.66,152.15,25551.0,151.6932,151.9227,151.3539,151.8429,25551.0
2020-12-24 09:45:00,152.07,152.1,151.82,151.92,29548.0,151.7631,151.793,151.5136,151.6134,29548.0
2020-12-24 09:50:00,152.06,152.55,151.93,152.44,70007.0,151.7531,152.2421,151.6233,152.1323,70007.0
2020-12-24 09:55:00,152.46,152.64,152.14,152.16,20294.0,152.1523,152.3319,151.8329,151.8529,20294.0
2020-12-24 10:00:00,152.19,152.3,151.97,151.97,23051.0,151.8828,151.9926,151.6633,151.6633,23051.0
2020-12-24 10:05:00,151.97,152.37,151.85,152.22,24170.0,151.6633,152.0625,151.5435,151.9128,24170.0
2020-12-24 10:10:00,152.19,152.29,151.82,151.92,17812.0,151.8828,151.9826,151.5136,151.6134,17812.0
2020-12-24 10:15:00,151.91,152.17,151.83,152.09,17140.0,151.6034,151.8629,151.5235,151.783,17140.0
2020-12-24 10:20:00,152.13,152.18,151.55,151.6,16019.0,151.8229,151.8728,151.2441,151.294,16019.0
2020-12-24 10:25:00,151.57,151.61,151.3,151.42,36175.0,151.2641,151.304,150.9946,151.1144,36175.0
2020-12-24 10:30:00,151.42,151.55,151.18,151.31,9892.0,151.1144,151.2441,150.8749,151.0046,9892.0
2020-12-24 10:35:00,151.34,151.46,151.28,151.28,6763.0,151.0345,151.1543,150.9747,150.9747,6763.0
2020-12-24 10:40:00,151.4,151.73,151.33,151.63,15992.0,151.0944,151.4237,151.0245,151.3239,15992.0
2020-12-24 10:45:00,151.63,151.72,151.41,151.72,8037.0,151.3239,151.4138,151.1044,151.4138,8037.0
2020-12-24 10:50:00,151.67,151.76,151.56,151.65,9194.0,151.3639,151.4537,151.2541,151.3439,9194.0
2020-12-24 10:55:00,151.63,151.66,150.84,150.84,19140.0,151.3239,151.3539,150.5355,150.5355,19140.0
2020-12-24 11:00:00,150.83,151.23,150.81,151.22,35485.0,150.5256,150.9248,150.5056,150.9148,35485.0
2020-12-24 11:05:00,151.21,151.32,150.95,150.97,8949.0,150.9048,151.0146,150.6453,150.6653,8949.0
2020-12-24 11:10:00,151.0,151.0,150.37,150.49,18309.0,150.6952,150.6952,150.0665,150.1862,18309.0
2020-12-24 11:15:00,150.46,150.5,150.2,150.22,62089.0,150.1563,150.1962,149.8968,149.9168,62089.0
2020-12-24 11:20:00,150.25,150.38,150.08,150.19,10968.0,149.9467,150.0765,149.7771,149.8869,10968.0
2020-12-24 11:25:00,150.23,150.26,149.86,149.86,48222.0,149.9268,149.9567,149.5575,149.5575,48222.0
2020-12-24 11:30:00,149.84,149.99,149.74,149.75,32044.0,149.5376,149.6873,149.4378,149.4477,32044.0
2020-12-24 11:35:00,149.75,149.83,149.54,149.55,52817.0,149.4477,149.5276,149.2382,149.2481,52817.0
2020-12-24 11:40:00,149.55,150.01,149.54,149.87,36781.0,149.2481,149.7072,149.2382,149.5675,36781.0
2020-12-24 11:45:00,149.91,150.03,149.87,150.03,21598.0,149.6074,149.7272,149.5675,149.7272,21598.0
2020-12-24 11:50:00,150.04,150.26,149.88,150.15,33914.0,149.7372,149.9567,149.5775,149.8469,33914.0
2020-12-24 11:55:00,150.17,150.36,150.16,150.28,17364.0,149.8669,150.0565,149.8569,149.9767,17364.0
2020-12-24 12:00:00,150.26,150.4,150.11,150.16,57148.0,149.9567,150.0964,149.807,149.8569,57148.0
2020-12-24 12:05:00,150.2,150.2,150.01,150.01,18023.0,149.8968,149.8968,149.7072,149.7072,18023.0
2020-12-24 12:10:00,150.05,150.53,150.03,150.43,27219.0,149.7471,150.2262,149.7272,150.1264,27219.0
2020-12-24 12:15:00,150.44,150.44,149.98,150.09,115117.0,150.1363,150.1363,149.6773,149.7871,115117.0
2020-12-24 12:20:00,150.07,150.26,150.07,150.25,25999.0,149.7671,149.9567,149.7671,149.9467,25999.0
2020-12-24 12:25:00,150.3,150.41,150.16,150.21,25884.0,149.9966,150.1064,149.8569,149.9068,25884.0
2020-12-24 12:30:00,150.22,150.22,149.84,149.85,26896.0,149.9168,149.9168,149.5376,149.5475,26896.0
2020-12-24 12:35:00,149.84,149.88,149.59,149.7,32337.0,149.5376,149.5775,149.2881,149.3978,32337.0
2020-12-24 12:40:00,149.73,149.79,149.62,149.69,31330.0,149.4278,149.4877,149.318,149.3879,31330.0
2020-12-24 12:45:00,149.7,149.84,149.65,149.83,59508.0,149.3978,149.5376,149.3479,149.5276,59508.0
2020-12-24 12:50:00,149.83,150.01,149.76,149.96,43660.0,149.5276,149.7072,149.4577,149.6573,43660.0
2020-12-24 12:55:00,149.92,150.0,149.63,149.9,97950.0,149.6174,149.6972,149.328,149.5974,97950.0
2020-12-28 09:30:00,151.1,151.56,150.17,150.49,119337.0,150.795,151.2541,149.8669,150.1862,119337.0
2020-12-28 09:35:00,150.38,150.42,149.4,150.0,74419.0,150.0765,150.1164,149.0984,149.6972,74419.0
2020-12-28 09:40:00,150.1,150.62,149.7,150.01,20950.0,149.797,150.316,149.3978,149.7072,20950.0
2020-12-28 09:45:00,149.9,149.99,149.4,149.47,30498.0,149.5974,149.6873,149.0984,149.1683,30498.0
2020-12-28 09:50:00,149.51,150.1,149.36,150.02,26997.0,149.2082,149.797,149.0585,149.7172,26997.0
2020-12-28 09:55:00,149.98,150.47,149.92,150.14,123505.0,149.6773,150.1663,149.6174,149.837,123505.0
2020-12-28 10:00:00,150.15,150.59,150.01,150.19,44777.0,149.8469,150.286,149.7072,149.8869,44777.0
2020-12-28 10:05:00,150.27,150.27,149.47,149.56,18210.0,149.9667,149.9667,149.1683,149.2581,18210.0
2020-12-28 10:10:00,149.63,150.1,149.61,149.61,10125.0,149.328,149.797,149.308,149.308,10125.0
2020-12-28 10:15:00,149.62,149.72,148.77,148.8,73318.0,149.318,149.4178,148.4697,148.4997,73318.0
2020-12-28 10:20:00,148.69,149.24,148.63,149.13,31504.0,148.3899,148.9388,148.33,148.829,31504.0
2020-12-28 10:25:00,149.14,149.14,148.72,148.81,26590.0,148.839,148.839,148.4198,148.5096,26590.0
2020-12-28 10:30:00,148.85,149.2,148.7,148.9,28608.0,148.5496,148.8988,148.3999,148.5995,28608.0
2020-12-28 10:35:00,148.91,149.04,148.81,148.96,13521.0,148.6094,148.7392,148.5096,148.6593,13521.0
2020-12-28 10:40:00,149.0,149.13,148.81,148.9,20956.0,148.6993,148.829,148.5096,148.5995,20956.0
2020-12-28 10:45:00,148.91,148.99,148.6,148.65,17670.0,148.6094,148.6893,148.3001,148.35,17670.0
2020-12-28 10:50:00,148.61,148.83,148.54,148.81,16616.0,148.31,148.5296,148.2402,148.5096,16616.0
2020-12-28 10:55:00,148.81,149.28,148.76,149.09,28197.0,148.5096,148.9787,148.4597,148.7891,28197.0
2020-12-28 11:00:00,149.1,149.19,148.9,148.92,55692.0,148.7991,148.8889,148.5995,148.6194,55692.0
2020-12-28 11:05:00,148.9,149.29,148.87,149.24,18414.0,148.5995,148.9887,148.5695,148.9388,18414.0
2020-12-28 11:10:00,149.32,149.37,149.03,149.29,14878.0,149.0186,149.0685,148.7292,148.9887,14878.0
2020-12-28 11:15:00,149.33,149.39,149.07,149.17,12466.0,149.0286,149.0885,148.7691,148.8689,12466.0
2020-12-28 11:20:00,149.18,149.61,149.18,149.52,27380.0,148.8789,149.308,148.8789,149.2182,27380.0
2020-12-28 11:25:00,149.5,149.82,149.47,149.82,17058.0,149.1982,149.5176,149.1683,149.5176,17058.0
2020-12-28 11:30:00,149.82,149.82,149.48,149.61,9177.0,149.5176,149.5176,149.1783,149.308,9177.0
2020-12-28 11:35:00,149.63,149.89,149.63,149.89,62861.0,149.328,149.5875,149.328,149.5875,62861.0
2020-12-28 11:40:00,149.97,149.97,149.54,149.54,9688.0,149.6673,149.6673,149.2382,149.2382,9688.0
2020-12-28 11:45:00,149.51,149.63,149.37,149.63,11588.0,149.2082,149.328,149.0685,149.328,11588.0
2020-12-28 11:50:00,149.58,149.95,149.56,149.89,23600.0,149.2781,149.6473,149.2581,149.5875,23600.0
2020-12-28 11:55:00,149.87,149.95,149.8,149.92,36747.0,149.5675,149.6473,149.4976,149.6174,36747.0
2020-12-28 12:00:00,149.91,149.91,149.65,149.65,15686.0,149.6074,149.6074,149.3479,149.3479,15686.0
2020-12-28 12:05:00,149.67,149.71,149.47,149.53,27264.0,149.3679,149.4078,149.1683,149.2282,27264.0
2020-12-28 12:10:00,149.5,149.81,149.45,149.81,13174.0,149.1982,149.5076,149.1483,149.5076,13174.0
2020-12-28 12:15:00,149.87,150.01,149.8,149.82,14379.0,149.5675,149.7072,149.4976,149.5176,14379.0
2020-12-28 12:20:00,149.81,150.09,149.79,150.0,20832.0,149.5076,149.7871,149.4877,149.6972,20832.0
2020-12-28 12:25:00,150.0,150.18,149.97,150.18,16489.0,149.6972,149.8769,149.6673,149.8769,16489.0
2020-12-28 12:30:00,150.23,150.23,149.93,149.99,14570.0,149.9268,149.9268,149.6274,149.6873,14570.0
2020-12-28 12:35:00,150.02,150.18,150.02,150.18,21404.0,149.7172,149.8769,149.7172,149.8769,21404.0
2020-12-28 12:40:00,150.13,150.13,149.84,149.95,13235.0,149.827,149.827,149.5376,149.6473,13235.0
2020-12-28 12:45:00,149.95,149.95,149.67,149.67,10499.0,149.6473,149.6473,149.3679,149.3679,10499.0
2020-12-28 12:50:00,149.69,149.72,149.06,149.08,41756.0,149.3879,149.4178,148.7591,148.7791,41756.0
2020-12-28 12:55:00,149.06,149.26,148.96,149.22,12274.0,148.7591,148.9587,148.6593,148.9188,12274.0
2020-12-28 13:00:00,149.16,149.33,149.03,149.31,5439.0,148.8589,149.0286,148.7292,149.0086,5439.0
2020-12-28 13:05:00,149.28,149.33,149.17,149.33,10805.0,148.9787,149.0286,148.8689,149.0286,10805.0
2020-12-28 13:10:00,149.33,149.33,149.06,149.06,16004.0,149.0286,149.0286,148.7591,148.7591,16004.0
2020-12-28 13:15:00,149.02,149.12,148.92,148.96,7075.0,148.7192,148.819,148.6194,148.6593,7075.0
2020-12-28 13:20:00,148.96,149.13,148.89,148.99,22137.0,148.6593,148.829,148.5895,148.6893,22137.0
2020-12-28 13:25:00,148.99,149.18,148.97,149.13,9221.0,148.6893,148.8789,148.6693,148.829,9221.0
2020-12-28 13:30:00,149.08,149.08,148.94,148.95,23750.0,148.7791,148.7791,148.6394,148.6494,23750.0
2020-12-28 13:35:00,148.94,149.31,148.93,149.22,4722.0,148.6394,149.0086,148.6294,148.9188,4722.0
2020-12-28 13:40:00,149.22,149.23,148.69,148.78,13805.0,148.9188,148.9288,148.3899,148.4797,13805.0
2020-12-28 13:45:00,148.78,148.85,148.65,148.65,10499.0,148.4797,148.5496,148.35,148.35,10499.0
2020-12-28 13:50:00,148.62,148.74,148.46,148.5,22359.0,148.32,148.4398,148.1603,148.2003,22359.0
2020-12-28 13:55:00,148.52,148.61,148.34,148.47,11915.0,148.2202,148.31,148.0406,148.1703,11915.0
2020-12-28 14:00:00,148.42,148.62,148.3,148.53,32532.0,148.1204,148.32,148.0007,148.2302,32532.0
2020-12-28 14:05:00,148.5,148.61,148.43,148.45,25461.0,148.2003,148.31,148.1304,148.1504,25461.0
2020-12-28 14:10:00,148.43,148.81,148.39,148.73,23361.0,148.1304,148.5096,148.0905,148.4298,23361.0
2020-12-28 14:15:00,148.69,148.94,148.68,148.9,41901.0,148.3899,148.6394,148.3799,148.5995,41901.0
2020-12-28 14:20:00,148.9,149.04,148.89,148.99,12656.0,148.5995,148.7392,148.5895,148.6893,12656.0
2020-12-28 14:25:00,148.95,148.95,148.68,148.82,12753.0,148.6494,148.6494,148.3799,148.5196,12753.0
2020-12-28 14:30:00,148.81,148.86,148.49,148.5,11712.0,148.5096,148.5595,148.1903,148.2003,11712.0
2020-12-28 14:35:00,148.47,148.61,148.34,148.38,23402.0,148.1703,148.31,148.0406,148.0805,23402.0
2020-12-28 14:40:00,148.46,148.55,148.3,148.32,10413.0,148.1603,148.2502,148.0007,148.0206,10413.0
2020-12-28 14:45:00,148.31,148.54,148.31,148.41,18344.0,148.0106,148.2402,148.0106,148.1104,18344.0
2020-12-28 14:50:00,148.3,148.42,148.19,148.39,26421.0,148.0007,148.1204,147.8909,148.0905,26421.0
2020-12-28 14:55:00,148.43,148.48,148.17,148.31,29976.0,148.1304,148.1803,147.8709,148.0106,29976.0
2020-12-28 15:00:00,148.26,148.38,148.15,148.15,38309.0,147.9607,148.0805,147.851,147.851,38309.0
2020-12-28 15:05:00,148.13,148.17,147.64,147.71,44583.0,147.831,147.8709,147.342,147.4119,44583.0
2020-12-28 15:10:00,147.75,147.82,147.59,147.82,31568.0,147.4518,147.5216,147.2921,147.5216,31568.0
2020-12-28 15:15:00,147.8,148.01,147.75,147.84,19923.0,147.5017,147.7113,147.4518,147.5416,19923.0
2020-12-28 15:20:00,147.83,147.89,147.61,147.79,21831.0,147.5316,147.5915,147.3121,147.4917,21831.0
2020-12-28 15:25:00,147.74,147.75,147.14,147.33,35698.0,147.4418,147.4518,146.843,147.0326,35698.0
2020-12-28 15:30:00,147.3,147.71,147.26,147.52,74375.0,147.0027,147.4119,146.9628,147.2222,74375.0
2020-12-28 15:35:00,147.5,147.52,147.09,147.13,38127.0,147.2023,147.2222,146.7931,146.833,38127.0
2020-12-28 15:40:00,147.14,147.15,146.9,147.04,43006.0,146.843,146.853,146.6035,146.7432,43006.0
2020-12-28 15:45:00,147.03,147.14,146.93,146.95,61974.0,146.7332,146.843,146.6334,146.6534,61974.0
2020-12-28 15:50:00,146.96,147.01,146.38,146.4,93330.0,146.6634,146.7133,146.0845,146.1045,93330.0
2020-12-28 15:55:00,146.41,146.65,146.37,146.58,210806.0,146.1145,146.354,146.0746,146.2841,210806.0
2020-12-29 09:30:00,146.93,147.09,146.36,146.36,202347.0,146.6334,146.7931,146.0646,146.0646,202347.0
2020-12-29 09:35:00,146.38,146.41,144.91,145.23,226973.0,146.0845,146.1145,144.6175,144.9369,226973.0
2020-12-29 09:40:00,145.26,145.26,143.38,143.51,228961.0,144.9668,144.9668,143.0906,143.2203,228961.0
2020-12-29 09:45:00,143.53,144.35,143.49,143.72,127002.0,143.2403,144.0586,143.2004,143.4299,127002.0
2020-12-29 09:50:00,143.76,144.08,143.02,143.19,49626.0,143.4698,143.7892,142.7313,142.901,49626.0
2020-12-29 09:55:00,143.09,143.19,141.84,141.87,139284.0,142.8012,142.901,141.5537,141.5836,139284.0
2020-12-29 10:00:00,141.91,141.99,141.09,141.8,381356.0,141.6236,141.7034,140.8052,141.5138,381356.0
2020-12-29 10:05:00,141.83,142.11,141.58,141.79,246885.0,141.5437,141.8232,141.2942,141.5038,246885.0
2020-12-29 10:10:00,141.79,141.79,140.84,140.89,261016.0,141.5038,141.5038,140.5557,140.6056,261016.0
2020-12-29 10:15:00,140.98,141.35,140.82,141.1,241150.0,140.6954,141.0647,140.5358,140.8152,241150.0
2020-12-29 10:20:00,141.11,142.45,141.05,142.2,308965.0,140.8252,142.1625,140.7653,141.913,308965.0
2020-12-29 10:25:00,142.19,142.81,142.14,142.68,221231.0,141.903,142.5217,141.8531,142.392,221231.0
2020-12-29 10:30:00,142.67,142.89,142.5,142.72,313270.0,142.382,142.6016,142.2124,142.4319,313270.0
2020-12-29 10:35:00,142.73,143.5,142.68,143.08,229280.0,142.4419,143.2104,142.392,142.7912,229280.0
2020-12-29 10:40:00,143.08,143.75,142.94,143.69,183039.0,142.7912,143.4598,142.6515,143.4,183039.0
2020-12-29 10:45:00,143.69,143.69,143.2,143.6,126001.0,143.4,143.4,142.911,143.3102,126001.0
2020-12-29 10:50:00,143.6,143.6,143.05,143.18,86733.0,143.3102,143.3102,142.7613,142.891,86733.0
2020-12-29 10:55:00,143.17,143.68,143.17,143.41,67801.0,142.881,143.39,142.881,143.1205,67801.0
2020-12-29 11:00:00,143.41,143.44,142.87,142.88,133574.0,143.1205,143.1505,142.5816,142.5916,133574.0
2020-12-29 11:05:00,142.98,143.07,142.54,142.76,97166.0,142.6914,142.7812,142.2523,142.4718,97166.0
2020-12-29 11:10:00,142.73,142.97,142.53,142.53,108192.0,142.4419,142.6814,142.2423,142.2423,108192.0
2020-12-29 11:15:00,142.52,142.56,142.07,142.08,150452.0,142.2323,142.2723,141.7832,141.7932,150452.0
2020-12-29 11:20:00,142.08,142.36,141.85,142.28,221516.0,141.7932,142.0727,141.5637,141.9928,221516.0
2020-12-29 11:25:00,142.27,142.35,142.07,142.32,112012.0,141.9828,142.0627,141.7832,142.0327,112012.0
2020-12-29 11:30:00,142.37,142.38,142.02,142.15,92225.0,142.0826,142.0926,141.7333,141.8631,92225.0
2020-12-29 11:35:00,142.15,142.36,142.09,142.31,108773.0,141.8631,142.0727,141.8032,142.0228,108773.0
2020-12-29 11:40:00,142.3,142.32,142.07,142.12,89702.0,142.0128,142.0327,141.7832,141.8331,89702.0
2020-12-29 11:45:00,142.13,142.56,142.12,142.5,67799.0,141.8431,142.2723,141.8331,142.2124,67799.0
2020-12-29 11:50:00,142.51,142.57,142.17,142.25,79310.0,142.2224,142.2822,141.883,141.9629,79310.0
2020-12-29 11:55:00,142.27,142.7,142.23,142.64,48759.0,141.9828,142.412,141.9429,142.3521,48759.0
2020-12-29 12:00:00,142.64,142.75,142.41,142.56,89388.0,142.3521,142.4619,142.1226,142.2723,89388.0
2020-12-29 12:05:00,142.57,142.75,142.49,142.75,60298.0,142.2822,142.4619,142.2024,142.4619,60298.0
2020-12-29 12:10:00,142.75,142.86,142.51,142.66,75667.0,142.4619,142.5716,142.2224,142.372,75667.0
2020-12-29 12:15:00,142.66,142.68,142.31,142.32,75800.0,142.372,142.392,142.0228,142.0327,75800.0
2020-12-29 12:20:00,142.33,142.37,141.85,141.94,96805.0,142.0427,142.0826,141.5637,141.6535,96805.0
2020-12-29 12:25:00,141.93,142.03,141.77,141.91,59987.0,141.6435,141.7433,141.4838,141.6236,59987.0
2020-12-29 12:30:00,141.92,141.92,141.48,141.51,200609.0,141.6335,141.6335,141.1944,141.2244,200609.0
2020-12-29 12:35:00,141.51,141.58,141.36,141.4,74279.0,141.2244,141.2942,141.0747,141.1146,74279.0
2020-12-29 12:40:00,141.39,142.0,141.34,141.96,62027.0,141.1046,141.7134,141.0547,141.6735,62027.0
2020-12-29 12:45:00,141.97,142.01,141.68,141.82,54466.0,141.6834,141.7234,141.394,141.5337,54466.0
2020-12-29 12:50:00,141.82,141.87,141.58,141.61,58395.0,141.5337,141.5836,141.2942,141.3242,58395.0
2020-12-29 12:55:00,141.61,141.71,141.53,141.69,52988.0,141.3242,141.424,141.2443,141.404,52988.0
2020-12-29 13:00:00,141.68,141.74,141.52,141.57,38150.0,141.394,141.4539,141.2344,141.2842,38150.0
2020-12-29 13:05:00,141.57,141.81,141.55,141.78,36320.0,141.2842,141.5238,141.2643,141.4938,36320.0
2020-12-29 13:10:00,141.78,142.3,141.74,142.3,36545.0,141.4938,142.0128,141.4539,142.0128,36545.0
2020-12-29 13:15:00,142.29,142.61,142.27,142.6,75779.0,142.0028,142.3222,141.9828,142.3122,75779.0
2020-12-29 13:20:00,142.59,142.59,142.16,142.16,42694.0,142.3022,142.3022,141.8731,141.8731,42694.0
2020-12-29 13:25:00,142.16,142.27,142.09,142.13,34789.0,141.8731,141.9828,141.8032,141.8431,34789.0
2020-12-29 13:30:00,142.12,142.28,142.07,142.07,29564.0,141.8331,141.9928,141.7832,141.7832,29564.0
2020-12-29 13:35:00,142.06,142.11,141.79,141.79,40599.0,141.7733,141.8232,141.5038,141.5038,40599.0
2020-12-29 13:40:00,141.8,141.8,141.39,141.66,76812.0,141.5138,141.5138,141.1046,141.3741,76812.0
2020-12-29 13:45:00,141.65,141.84,141.43,141.5,201690.0,141.3641,141.5537,141.1445,141.2144,201690.0
2020-12-29 13:50:00,141.51,141.57,141.43,141.51,70091.0,141.2244,141.2842,141.1445,141.2244,70091.0
2020-12-29 13:55:00,141.51,141.71,141.41,141.68,68856.0,141.2244,141.424,141.1246,141.394,68856.0
2020-12-29 14:00:00,141.68,141.72,141.4,141.65,46112.0,141.394,141.4339,141.1146,141.3641,46112.0
2020-12-29 14:05:00,141.67,141.74,141.59,141.59,11870.0,141.384,141.4539,141.3042,141.3042,11870.0
2020-12-29 14:10:00,141.64,141.87,141.6,141.83,32697.0,141.3541,141.5836,141.3142,141.5437,32697.0
2020-12-29 14:15:00,141.87,141.87,141.7,141.74,20721.0,141.5836,141.5836,141.414,141.4539,20721.0
2020-12-29 14:20:00,141.75,141.91,141.71,141.87,13164.0,141.4639,141.6236,141.424,141.5836,13164.0
2020-12-29 14:25:00,141.87,141.88,141.53,141.53,17365.0,141.5836,141.5936,141.2443,141.2443,17365.0
2020-12-29 14:30:00,141.53,141.94,141.53,141.93,17076.0,141.2443,141.6535,141.2443,141.6435,17076.0
2020-12-29 14:35:00,141.93,141.96,141.76,141.93,24737.0,141.6435,141.6735,141.4739,141.6435,24737.0
2020-12-29 14:40:00,141.92,141.93,141.77,141.84,22281.0,141.6335,141.6435,141.4838,141.5537,22281.0
2020-12-29 14:45:00,141.85,141.96,141.73,141.91,27469.0,141.5637,141.6735,141.4439,141.6236,27469.0
2020-12-29 14:50:00,141.94,142.29,141.94,142.15,52442.0,141.6535,142.0028,141.6535,141.8631,52442.0
2020-12-29 14:55:00,142.14,142.27,142.08,142.12,43899.0,141.8531,141.9828,141.7932,141.8331,43899.0
2020-12-29 15:00:00,142.12,142.31,142.09,142.21,49452.0,141.8331,142.0228,141.8032,141.923,49452.0
2020-12-29 15:05:00,142.19,142.21,141.89,141.92,50333.0,141.903,141.923,141.6036,141.6335,50333.0
2020-12-29 15:10:00,141.89,142.05,141.85,142.03,40007.0,141.6036,141.7633,141.5637,141.7433,40007.0
2020-12-29 15:15:00,142.05,142.13,141.86,142.01,43289.0,141.7633,141.8431,141.5737,141.7234,43289.0
2020-12-29 15:20:00,141.99,142.15,141.88,142.1,45327.0,141.7034,141.8631,141.5936,141.8132,45327.0
2020-12-29 15:25:00,142.13,142.35,142.06,142.33,55633.0,141.8431,142.0627,141.7733,142.0427,55633.0
2020-12-29 15:30:00,142.31,142.42,142.14,142.25,71910.0,142.0228,142.1325,141.8531,141.9629,71910.0
2020-12-29 15:35:00,142.24,142.38,142.13,142.15,53310.0,141.9529,142.0926,141.8431,141.8631,53310.0
2020-12-29 15:40:00,142.15,142.31,142.1,142.18,58135.0,141.8631,142.0228,141.8132,141.893,58135.0
2020-12-29 15:45:00,142.19,142.39,142.04,142.05,55859.0,141.903,142.1026,141.7533,141.7633,55859.0
2020-12-29 15:50:00,142.01,142.07,141.82,141.85,76374.0,141.7234,141.7832,141.5337,141.5637,76374.0
2020-12-29 15:55:00,141.88,142.09,141.82,142.06,174543.0,141.5936,141.8032,141.5337,141.7733,174543.0
2020-12-30 09:30:00,142.72,144.23,142.71,143.34,104375.0,142.4319,143.9389,142.4219,143.0507,104375.0
2020-12-30 09:35:00,143.37,144.99,143.36,144.81,134111.0,143.0806,144.6973,143.0706,144.5177,134111.0
2020-12-30 09:40:00,144.86,145.16,144.43,145.13,83346.0,144.5676,144.867,144.1385,144.8371,83346.0
2020-12-30 09:45:00,145.13,145.24,144.7,145.03,84948.0,144.8371,144.9468,144.4079,144.7373,84948.0
2020-12-30 09:50:00,144.98,144.98,144.54,144.72,57401.0,144.6874,144.6874,144.2483,144.4279,57401.0
2020-12-30 09:55:00,144.67,145.18,144.67,145.1,57309.0,144.378,144.887,144.378,144.8071,57309.0
2020-12-30 10:00:00,145.1,145.15,144.68,144.72,47086.0,144.8071,144.857,144.388,144.4279,47086.0
2020-12-30 10:05:00,144.75,145.14,144.61,145.14,64570.0,144.4578,144.847,144.3181,144.847,64570.0
2020-12-30 10:10:00,145.16,145.29,144.94,144.96,61652.0,144.867,144.9967,144.6474,144.6674,61652.0
2020-12-30 10:15:00,144.96,145.36,144.96,145.34,38443.0,144.6674,145.0666,144.6674,145.0466,38443.0
2020-12-30 10:20:00,145.3,145.47,145.28,145.44,34163.0,145.0067,145.1764,144.9868,145.1464,34163.0
2020-12-30 10:25:00,145.44,145.64,145.23,145.29,13738.0,145.1464,145.346,144.9369,144.9967,13738.0
2020-12-30 10:30:00,145.28,145.28,144.75,144.78,24448.0,144.9868,144.9868,144.4578,144.4878,24448.0
2020-12-30 10:35:00,144.75,144.81,143.84,143.87,97765.0,144.4578,144.5177,143.5497,143.5796,97765.0
2020-12-30 10:40:00,143.96,144.12,143.82,144.04,52069.0,143.6694,143.8291,143.5297,143.7493,52069.0
2020-12-30 10:45:00,144.04,144.37,143.94,144.31,22087.0,143.7493,144.0786,143.6495,144.0187,22087.0
2020-12-30 10:50:00,144.31,144.58,144.31,144.39,61837.0,144.0187,144.2882,144.0187,144.0986,61837.0
2020-12-30 10:55:00,144.34,144.46,144.26,144.32,22198.0,144.0487,144.1684,143.9688,144.0287,22198.0
2020-12-30 11:00:00,144.32,144.41,144.14,144.32,13434.0,144.0287,144.1185,143.8491,144.0287,13434.0
2020-12-30 11:05:00,144.32,144.66,144.32,144.65,20084.0,144.0287,144.368,144.0287,144.358,20084.0
2020-12-30 11:10:00,144.64,144.64,144.45,144.51,19576.0,144.3481,144.3481,144.1584,144.2183,19576.0
2020-12-30 11:15:00,144.47,144.79,144.47,144.72,32877.0,144.1784,144.4978,144.1784,144.4279,32877.0
2020-12-30 11:20:00,144.72,144.93,144.71,144.85,42815.0,144.4279,144.6375,144.4179,144.5576,42815.0
2020-12-30 11:25:00,144.85,144.85,144.45,144.46,12556.0,144.5576,144.5576,144.1584,144.1684,12556.0
2020-12-30 11:30:00,144.45,144.66,144.41,144.59,29319.0,144.1584,144.368,144.1185,144.2982,29319.0
2020-12-30 11:35:00,144.61,144.74,144.36,144.37,20870.0,144.3181,144.4479,144.0686,144.0786,20870.0
2020-12-30 11:40:00,144.34,144.37,143.91,143.99,26340.0,144.0487,144.0786,143.6195,143.6994,26340.0
2020-12-30 11:45:00,143.96,143.96,143.54,143.65,50940.0,143.6694,143.6694,143.2503,143.3601,50940.0
2020-12-30 11:50:00,143.62,143.69,143.37,143.42,28950.0,143.3301,143.4,143.0806,143.1305,28950.0
2020-12-30 11:55:00,143.4,143.48,143.13,143.22,11941.0,143.1106,143.1904,142.8411,142.9309,11941.0
2020-12-30 12:00:00,143.23,143.47,143.16,143.42,21868.0,142.9409,143.1804,142.871,143.1305,21868.0
2020-12-30 12:05:00,143.44,143.44,143.26,143.37,8569.0,143.1505,143.1505,142.9708,143.0806,8569.0
2020-12-30 12:10:00,143.35,143.49,143.21,143.46,19121.0,143.0607,143.2004,142.9209,143.1704,19121.0
2020-12-30 12:15:00,143.48,143.77,143.46,143.61,16770.0,143.1904,143.4798,143.1704,143.3201,16770.0
2020-12-30 12:20:00,143.74,143.91,143.74,143.82,25099.0,143.4499,143.6195,143.4499,143.5297,25099.0
2020-12-30 12:25:00,143.8,143.84,143.7,143.75,10365.0,143.5097,143.5497,143.41,143.4598,10365.0
2020-12-30 12:30:00,143.81,143.98,143.75,143.8,10460.0,143.5197,143.6894,143.4598,143.5097,10460.0
2020-12-30 12:35:00,143.83,143.87,143.72,143.74,12844.0,143.5397,143.5796,143.4299,143.4499,12844.0
2020-12-30 12:40:00,143.73,143.86,143.7,143.71,22677.0,143.4399,143.5696,143.41,143.4199,22677.0
2020-12-30 12:45:00,143.68,143.72,143.57,143.61,11370.0,143.39,143.4299,143.2802,143.3201,11370.0
2020-12-30 12:50:00,143.62,143.97,143.6,143.91,13390.0,143.3301,143.6794,143.3102,143.6195,13390.0
2020-12-30 12:55:00,143.92,144.0,143.89,144.0,12794.0,143.6295,143.7093,143.5996,143.7093,12794.0
2020-12-30 13:00:00,144.03,144.17,144.03,144.1,16148.0,143.7393,143.879,143.7393,143.8091,16148.0
2020-12-30 13:05:00,144.15,144.15,143.77,143.89,16270.0,143.859,143.859,143.4798,143.5996,16270.0
2020-12-30 13:10:00,143.89,143.89,143.72,143.85,17052.0,143.5996,143.5996,143.4299,143.5596,17052.0
2020-12-30 13:15:00,143.87,143.88,143.78,143.85,7965.0,143.5796,143.5896,143.4898,143.5596,7965.0
2020-12-30 13:20:00,143.86,143.98,143.85,143.89,13278.0,143.5696,143.6894,143.5596,143.5996,13278.0
2020-12-30 13:25:00,143.9,143.97,143.64,143.7,18047.0,143.6095,143.6794,143.3501,143.41,18047.0
2020-12-30 13:30:00,143.7,143.93,143.69,143.93,17426.0,143.41,143.6395,143.4,143.6395,17426.0
2020-12-30 13:35:00,143.93,144.05,143.9,143.96,13286.0,143.6395,143.7592,143.6095,143.6694,13286.0
2020-12-30 13:40:00,143.93,144.14,143.93,144.14,11134.0,143.6395,143.8491,143.6395,143.8491,11134.0
2020-12-30 13:45:00,144.15,144.31,144.15,144.28,12868.0,143.859,144.0187,143.859,143.9888,12868.0
2020-12-30 13:50:00,144.3,144.37,144.21,144.24,16154.0,144.0087,144.0786,143.9189,143.9489,16154.0
2020-12-30 13:55:00,144.2,144.25,143.99,144.0,24116.0,143.9089,143.9588,143.6994,143.7093,24116.0
2020-12-30 14:00:00,144.03,144.17,143.86,143.91,14718.0,143.7393,143.879,143.5696,143.6195,14718.0
2020-12-30 14:05:00,143.92,143.93,143.65,143.67,20012.0,143.6295,143.6395,143.3601,143.38,20012.0
2020-12-30 14:10:00,143.7,143.73,143.6,143.7,20600.0,143.41,143.4399,143.3102,143.41,20600.0
2020-12-30 14:15:00,143.76,143.88,143.7,143.8,21596.0,143.4698,143.5896,143.41,143.5097,21596.0
2020-12-30 14:20:00,143.81,143.99,143.74,143.97,29051.0,143.5197,143.6994,143.4499,143.6794,29051.0
2020-12-30 14:25:00,143.98,144.04,143.87,143.91,21672.0,143.6894,143.7493,143.5796,143.6195,21672.0
2020-12-30 14:30:00,143.97,144.01,143.85,143.87,17951.0,143.6794,143.7193,143.5596,143.5796,17951.0
2020-12-30 14:35:00,143.9,143.97,143.86,143.94,13919.0,143.6095,143.6794,143.5696,143.6495,13919.0
2020-12-30 14:40:00,143.92,144.13,143.92,144.11,34142.0,143.6295,143.8391,143.6295,143.8191,34142.0
2020-12-30 14:45:00,144.09,144.22,144.0,144.21,23627.0,143.7992,143.9289,143.7093,143.9189,23627.0
2020-12-30 14:50:00,144.2,144.29,144.14,144.16,26767.0,143.9089,143.9988,143.8491,143.869,26767.0
2020-12-30 14:55:00,144.16,144.28,144.03,144.28,22684.0,143.869,143.9888,143.7393,143.9888,22684.0
2020-12-30 15:00:00,144.27,144.28,144.01,144.07,180378.0,143.9788,143.9888,143.7193,143.7792,180378.0
2020-12-30 15:05:00,144.08,144.2,143.96,144.13,39312.0,143.7892,143.9089,143.6694,143.8391,39312.0
2020-12-30 15:10:00,144.12,144.39,144.11,144.39,31517.0,143.8291,144.0986,143.8191,144.0986,31517.0
2020-12-30 15:15:00,144.37,144.37,144.06,144.07,32086.0,144.0786,144.0786,143.7692,143.7792,32086.0
2020-12-30 15:20:00,144.07,144.28,144.06,144.28,19000.0,143.7792,143.9888,143.7692,143.9888,19000.0
2020-12-30 15:25:00,144.29,144.45,144.27,144.39,25874.0,143.9988,144.1584,143.9788,144.0986,25874.0
2020-12-30 15:30:00,144.4,144.44,144.28,144.29,33031.0,144.1085,144.1485,143.9888,143.9988,33031.0
2020-12-30 15:35:00,144.31,144.41,144.2,144.3,155261.0,144.0187,144.1185,143.9089,144.0087,155261.0
2020-12-30 15:40:00,144.32,144.32,144.16,144.17,46765.0,144.0287,144.0287,143.869,143.879,46765.0
2020-12-30 15:45:00,144.17,144.26,143.97,143.97,81011.0,143.879,143.9688,143.6794,143.6794,81011.0
2020-12-30 15:50:00,143.99,144.22,143.97,144.16,77403.0,143.6994,143.9289,143.6794,143.869,77403.0
2020-12-30 15:55:00,144.15,144.26,144.05,144.08,154808.0,143.859,143.9688,143.7592,143.7892,154808.0
2020-12-31 09:30:00,144.08,144.54,142.58,143.29,119637.0,143.7892,144.2483,142.2922,143.0008,119637.0
2020-12-31 09:35:00,143.1,143.23,142.32,142.82,96204.0,142.8112,142.9409,142.0327,142.5317,96204.0
2020-12-31 09:40:00,142.83,142.85,141.86,141.97,97292.0,142.5417,142.5617,141.5737,141.6834,97292.0
2020-12-31 09:45:00,141.95,142.04,141.49,141.65,42116.0,141.6635,141.7533,141.2044,141.3641,42116.0
2020-12-31 09:50:00,141.64,141.64,140.6,141.0,81435.0,141.3541,141.3541,140.3162,140.7154,81435.0
2020-12-31 09:55:00,140.98,140.98,140.43,140.87,59522.0,140.6954,140.6954,140.1466,140.5857,59522.0
2020-12-31 10:00:00,140.97,141.49,140.95,141.38,149648.0,140.6855,141.2044,140.6655,141.0946,149648.0
2020-12-31 10:05:00,141.34,141.67,140.77,141.03,62848.0,141.0547,141.384,140.4859,140.7453,62848.0
2020-12-31 10:10:00,140.97,141.76,140.92,141.7,43803.0,140.6855,141.4739,140.6356,141.414,43803.0
2020-12-31 10:15:00,141.66,141.92,141.49,141.78,15064.0,141.3741,141.6335,141.2044,141.4938,15064.0
2020-12-31 10:20:00,141.76,141.78,141.14,141.15,26115.0,141.4739,141.4938,140.8551,140.8651,26115.0
2020-12-31 10:25:00,141.08,141.71,141.04,141.71,69511.0,140.7952,141.424,140.7553,141.424,69511.0
2020-12-31 10:30:00,141.76,141.86,141.59,141.69,41862.0,141.4739,141.5737,141.3042,141.404,41862.0
2020-12-31 10:35:00,141.68,141.68,141.31,141.64,173658.0,141.394,141.394,141.0248,141.3541,173658.0
2020-12-31 10:40:00,141.69,141.74,141.54,141.56,26268.0,141.404,141.4539,141.2543,141.2743,26268.0
2020-12-31 10:45:00,141.57,141.68,141.34,141.34,15221.0,141.2842,141.394,141.0547,141.0547,15221.0
2020-12-31 10:50:00,141.34,141.96,141.31,141.91,31676.0,141.0547,141.6735,141.0248,141.6236,31676.0
2020-12-31 10:55:00,141.91,142.05,141.73,141.98,32927.0,141.6236,141.7633,141.4439,141.6934,32927.0
2020-12-31 11:00:00,142.04,142.28,141.91,142.06,11998.0,141.7533,141.9928,141.6236,141.7733,11998.0
2020-12-31 11:05:00,142.1,142.1,141.87,141.94,13239.0,141.8132,141.8132,141.5836,141.6535,13239.0
2020-12-31 11:10:00,141.92,141.97,141.65,141.91,15463.0,141.6335,141.6834,141.3641,141.6236,15463.0
2020-12-31 11:15:00,141.92,142.38,141.9,142.28,30162.0,141.6335,142.0926,141.6136,141.9928,30162.0
2020-12-31 11:20:00,142.3,142.31,142.08,142.29,151699.0,142.0128,142.0228,141.7932,142.0028,151699.0
2020-12-31 11:25:00,142.32,142.41,142.14,142.34,7538.0,142.0327,142.1226,141.8531,142.0527,7538.0
2020-12-31 11:30:00,142.32,142.42,142.14,142.23,11271.0,142.0327,142.1325,141.8531,141.9429,11271.0
2020-12-31 11:35:00,142.31,142.31,141.89,141.93,13278.0,142.0228,142.0228,141.6036,141.6435,13278.0
2020-12-31 11:40:00,141.94,142.06,141.89,141.92,9597.0,141.6535,141.7733,141.6036,141.6335,9597.0
2020-12-31 11:45:00,141.93,142.01,141.81,141.88,7519.0,141.6435,141.7234,141.5238,141.5936,7519.0
2020-12-31 11:50:00,141.85,141.85,141.61,141.83,15512.0,141.5637,141.5637,141.3242,141.5437,15512.0
2020-12-31 11:55:00,141.86,141.95,141.74,141.9,18364.0,141.5737,141.6635,141.4539,141.6136,18364.0
2020-12-31 12:00:00,141.93,141.95,141.66,141.88,9360.0,141.6435,141.6635,141.3741,141.5936,9360.0
2020-12-31 12:05:00,141.97,142.06,141.73,141.9,162701.0,141.6834,141.7733,141.4439,141.6136,162701.0
2020-12-31 12:10:00,141.86,141.94,141.79,141.87,16265.0,141.5737,141.6535,141.5038,141.5836,16265.0
2020-12-31 12:15:00,141.87,142.0,141.82,141.92,7205.0,141.5836,141.7134,141.5337,141.6335,7205.0
2020-12-31 12:20:00,141.95,141.95,141.65,141.81,15848.0,141.6635,141.6635,141.3641,141.5238,15848.0
2020-12-31 12:25:00,141.87,141.96,141.78,141.8,12613.0,141.5836,141.6735,141.4938,141.5138,12613.0
2020-12-31 12:30:00,141.68,141.75,141.33,141.46,19743.0,141.394,141.4639,141.0447,141.1745,19743.0
2020-12-31 12:35:00,141.39,141.39,141.02,141.26,24281.0,141.1046,141.1046,140.7354,140.9749,24281.0
2020-12-31 12:40:00,141.26,141.34,141.17,141.23,14357.0,140.9749,141.0547,140.8851,140.9449,14357.0
2020-12-31 12:45:00,141.25,141.58,141.25,141.32,16320.0,140.9649,141.2942,140.9649,141.0348,16320.0
2020-12-31 12:50:00,141.35,141.39,141.25,141.25,11538.0,141.0647,141.1046,140.9649,140.9649,11538.0
2020-12-31 12:55:00,141.16,141.41,141.15,141.41,12524.0,140.8751,141.1246,140.8651,141.1246,12524.0
2020-12-31 13:00:00,141.44,141.44,141.31,141.34,5328.0,141.1545,141.1545,141.0248,141.0547,5328.0
2020-12-31 13:05:00,141.34,141.45,141.26,141.28,6326.0,141.0547,141.1645,140.9749,140.9948,6326.0
2020-12-31 13:10:00,141.24,141.24,141.03,141.07,36123.0,140.9549,140.9549,140.7453,140.7853,36123.0
2020-12-31 13:15:00,141.08,141.08,140.82,140.87,72188.0,140.7952,140.7952,140.5358,140.5857,72188.0
2020-12-31 13:20:00,140.8,140.87,140.69,140.83,11989.0,140.5158,140.5857,140.406,140.5457,11989.0
2020-12-31 13:25:00,140.85,140.91,140.82,140.87,14995.0,140.5657,140.6256,140.5358,140.5857,14995.0
2020-12-31 13:30:00,140.88,141.09,140.88,141.05,35659.0,140.5956,140.8052,140.5956,140.7653,35659.0
2020-12-31 13:35:00,141.08,141.2,141.07,141.17,26338.0,140.7952,140.915,140.7853,140.8851,26338.0
2020-12-31 13:40:00,141.19,141.26,141.09,141.14,5981.0,140.905,140.9749,140.8052,140.8551,5981.0
2020-12-31 13:45:00,141.18,141.31,141.16,141.3,22003.0,140.895,141.0248,140.8751,141.0148,22003.0
2020-12-31 13:50:00,141.3,141.45,141.3,141.44,27721.0,141.0148,141.1645,141.0148,141.1545,27721.0
2020-12-31 13:55:00,141.39,141.42,141.19,141.33,18683.0,141.1046,141.1346,140.905,141.0447,18683.0
2020-12-31 14:00:00,141.32,141.39,141.28,141.37,9355.0,141.0348,141.1046,140.9948,141.0847,9355.0
2020-12-31 14:05:00,141.35,141.48,141.27,141.47,11171.0,141.0647,141.1944,140.9849,141.1845,11171.0
2020-12-31 14:10:00,141.41,141.43,141.26,141.31,16830.0,141.1246,141.1445,140.9749,141.0248,16830.0
2020-12-31 14:15:00,141.34,141.44,141.23,141.42,73477.0,141.0547,141.1545,140.9449,141.1346,73477.0
2020-12-31 14:20:00,141.4,141.53,141.3,141.47,29636.0,141.1146,141.2443,141.0148,141.1845,29636.0
2020-12-31 14:25:00,141.46,141.48,141.15,141.28,69574.0,141.1745,141.1944,140.8651,140.9948,69574.0
2020-12-31 14:30:00,141.29,141.34,141.07,141.08,51993.0,141.0048,141.0547,140.7853,140.7952,51993.0
2020-12-31 14:35:00,141.09,141.13,140.95,141.1,32214.0,140.8052,140.8451,140.6655,140.8152,32214.0
2020-12-31 14:40:00,141.1,141.1,141.03,141.09,10420.0,140.8152,140.8152,140.7453,140.8052,10420.0
2020-12-31 14:45:00,141.04,141.08,140.96,140.97,25015.0,140.7553,140.7952,140.6755,140.6855,25015.0
2020-12-31 14:50:00,140.95,140.98,140.78,140.78,45417.0,140.6655,140.6954,140.4958,140.4958,45417.0
2020-12-31 14:55:00,140.78,140.83,140.54,140.59,66337.0,140.4958,140.5457,140.2563,140.3062,66337.0
2020-12-31 15:00:00,140.58,140.71,140.51,140.65,60559.0,140.2962,140.426,140.2264,140.3661,60559.0
2020-12-31 15:05:00,140.66,140.93,140.65,140.84,20913.0,140.3761,140.6455,140.3661,140.5557,20913.0
2020-12-31 15:10:00,140.83,140.87,140.72,140.8,35294.0,140.5457,140.5857,140.436,140.5158,35294.0
2020-12-31 15:15:00,140.83,140.84,140.65,140.72,49680.0,140.5457,140.5557,140.3661,140.436,49680.0
2020-12-31 15:20:00,140.73,140.77,140.58,140.61,34083.0,140.4459,140.4859,140.2962,140.3262,34083.0
2020-12-31 15:25:00,140.61,140.62,140.32,140.38,73548.0,140.3262,140.3362,140.0368,140.0967,73548.0
2020-12-31 15:30:00,140.37,140.41,140.23,140.37,241875.0,140.0867,140.1266,139.947,140.0867,241875.0
2020-12-31 15:35:00,140.39,140.92,140.34,140.9,52821.0,140.1066,140.6356,140.0567,140.6156,52821.0
2020-12-31 15:40:00,140.88,141.03,140.8,140.97,40804.0,140.5956,140.7453,140.5158,140.6855,40804.0
2020-12-31 15:45:00,140.96,141.08,140.82,141.08,79612.0,140.6755,140.7952,140.5358,140.7952,79612.0
2020-12-31 15:50:00,141.09,141.32,140.94,140.98,130168.0,140.8052,141.0348,140.6555,140.6954,130168.0
2020-12-31 15:55:00,140.97,140.97,140.63,140.73,846339.0,140.6855,140.6855,140.3461,140.4459,846339.0
2021-01-04 09:30:00,141.64,142.27,140.79,141.05,244672.0,141.3541,141.9828,140.5058,140.7653,244672.0
2021-01-04 09:35:00,140.84,140.94,139.23,139.47,288915.0,140.5557,140.6555,138.949,139.1885,288915.0
2021-01-04 09:40:00,139.43,140.81,138.96,140.79,135565.0,139.1486,140.5258,138.6795,140.5058,135565.0
2021-01-04 09:45:00,140.84,141.25,140.66,140.88,88679.0,140.5557,140.9649,140.3761,140.5956,88679.0
2021-01-04 09:50:00,140.82,141.5,140.42,141.47,69403.0,140.5358,141.2144,140.1366,141.1845,69403.0
2021-01-04 09:55:00,141.54,141.93,141.08,141.25,106232.0,141.2543,141.6435,140.7952,140.9649,106232.0
2021-01-04 10:00:00,141.25,141.87,141.25,141.61,79004.0,140.9649,141.5836,140.9649,141.3242,79004.0
2021-01-04 10:05:00,141.7,142.06,141.08,141.28,70298.0,141.414,141.7733,140.7952,140.9948,70298.0
2021-01-04 10:10:00,141.32,141.98,141.3,141.92,65200.0,141.0348,141.6934,141.0148,141.6335,65200.0
2021-01-04 10:15:00,141.95,142.17,141.49,141.84,44408.0,141.6635,141.883,141.2044,141.5537,44408.0
2021-01-04 10:20:00,141.88,142.52,141.72,142.2,65698.0,141.5936,142.2323,141.4339,141.913,65698.0
2021-01-04 10:25:00,142.21,142.47,141.94,141.98,74054.0,141.923,142.1824,141.6535,141.6934,74054.0
2021-01-04 10:30:00,141.98,142.01,141.0,141.33,73911.0,141.6934,141.7234,140.7154,141.0447,73911.0
2021-01-04 10:35:00,141.32,141.34,140.88,141.14,57521.0,141.0348,141.0547,140.5956,140.8551,57521.0
2021-01-04 10:40:00,141.12,141.18,140.98,141.05,41515.0,140.8352,140.895,140.6954,140.7653,41515.0
2021-01-04 10:45:00,141.0,141.07,140.59,141.07,66560.0,140.7154,140.7853,140.3062,140.7853,66560.0
2021-01-04 10:50:00,141.06,141.09,139.67,139.7,98492.0,140.7753,140.8052,139.3881,139.418,98492.0
2021-01-04 10:55:00,139.7,139.94,139.24,139.52,79629.0,139.418,139.6575,138.959,139.2384,79629.0
2021-01-04 11:00:00,139.52,140.05,139.48,139.6,33938.0,139.2384,139.7673,139.1985,139.3182,33938.0
2021-01-04 11:05:00,139.7,140.05,139.6,139.9,28707.0,139.418,139.7673,139.3182,139.6176,28707.0
2021-01-04 11:10:00,139.81,140.25,139.73,140.14,14422.0,139.5278,139.9669,139.448,139.8571,14422.0
2021-01-04 11:15:00,140.1,140.74,139.97,140.73,25850.0,139.8172,140.4559,139.6875,140.4459,25850.0
2021-01-04 11:20:00,140.66,140.86,140.36,140.61,41753.0,140.3761,140.5757,140.0767,140.3262,41753.0
2021-01-04 11:25:00,140.65,141.25,140.61,141.18,68111.0,140.3661,140.9649,140.3262,140.895,68111.0
2021-01-04 11:30:00,141.14,141.16,140.82,140.91,23305.0,140.8551,140.8751,140.5358,140.6256,23305.0
2021-01-04 11:35:00,140.91,141.17,140.43,141.09,19831.0,140.6256,140.8851,140.1466,140.8052,19831.0
2021-01-04 11:40:00,141.11,141.11,140.77,140.92,12435.0,140.8252,140.8252,140.4859,140.6356,12435.0
2021-01-04 11:45:00,140.9,141.21,140.83,141.07,39961.0,140.6156,140.925,140.5457,140.7853,39961.0
2021-01-04 11:50:00,141.09,141.2,140.8,140.8,28348.0,140.8052,140.915,140.5158,140.5158,28348.0
2021-01-04 11:55:00,140.8,141.0,140.4,140.51,35701.0,140.5158,140.7154,140.1166,140.2264,35701.0
2021-01-04 12:00:00,140.48,140.61,139.85,139.96,53079.0,140.1964,140.3262,139.5677,139.6775,53079.0
2021-01-04 12:05:00,139.98,140.31,139.66,139.7,45682.0,139.6975,140.0268,139.3781,139.418,45682.0
2021-01-04 12:10:00,139.78,139.78,139.02,139.02,49757.0,139.4979,139.4979,138.7394,138.7394,49757.0
2021-01-04 12:15:00,139.02,139.5,138.91,139.34,73844.0,138.7394,139.2184,138.6296,139.0588,73844.0
2021-01-04 12:20:00,139.39,139.78,139.29,139.7,28566.0,139.1086,139.4979,139.0089,139.418,28566.0
2021-01-04 12:25:00,139.67,139.89,139.37,139.83,36803.0,139.3881,139.6076,139.0887,139.5478,36803.0
2021-01-04 12:30:00,139.77,140.14,139.64,140.08,45092.0,139.4879,139.8571,139.3581,139.7973,45092.0
2021-01-04 12:35:00,140.1,140.24,139.56,139.76,34543.0,139.8172,139.9569,139.2783,139.4779,34543.0
2021-01-04 12:40:00,139.73,139.75,139.46,139.53,11664.0,139.448,139.4679,139.1785,139.2484,11664.0
2021-01-04 12:45:00,139.49,139.6,139.32,139.48,35284.0,139.2084,139.3182,139.0388,139.1985,35284.0
2021-01-04 12:50:00,139.52,139.96,139.5,139.9,30189.0,139.2384,139.6775,139.2184,139.6176,30189.0
2021-01-04 12:55:00,139.9,140.19,139.9,140.13,36778.0,139.6176,139.907,139.6176,139.8472,36778.0
2021-01-04 13:00:00,140.16,140.51,140.13,140.5,39220.0,139.8771,140.2264,139.8472,140.2164,39220.0
2021-01-04 13:05:00,140.53,140.6,140.37,140.6,39977.0,140.2463,140.3162,140.0867,140.3162,39977.0
2021-01-04 13:10:00,140.6,140.9,140.55,140.68,41196.0,140.3162,140.6156,140.2663,140.396,41196.0
2021-01-04 13:15:00,140.66,140.89,140.49,140.5,40262.0,140.3761,140.6056,140.2064,140.2164,40262.0
2021-01-04 13:20:00,140.5,140.79,140.44,140.76,39466.0,140.2164,140.5058,140.1565,140.4759,39466.0
2021-01-04 13:25:00,140.74,140.99,140.68,140.89,29331.0,140.4559,140.7054,140.396,140.6056,29331.0
2021-01-04 13:30:00,140.84,140.89,140.5,140.59,37393.0,140.5557,140.6056,140.2164,140.3062,37393.0
2021-01-04 13:35:00,140.61,140.86,140.61,140.79,44954.0,140.3262,140.5757,140.3262,140.5058,44954.0
2021-01-04 13:40:00,140.8,140.96,140.51,140.51,58149.0,140.5158,140.6755,140.2264,140.2264,58149.0
2021-01-04 13:45:00,140.53,140.75,140.43,140.75,64499.0,140.2463,140.4659,140.1466,140.4659,64499.0
2021-01-04 13:50:00,140.82,140.87,140.61,140.7,25731.0,140.5358,140.5857,140.3262,140.416,25731.0
2021-01-04 13:55:00,140.7,140.75,140.39,140.46,12751.0,140.416,140.4659,140.1066,140.1765,12751.0
2021-01-04 14:00:00,140.46,140.52,140.19,140.33,23008.0,140.1765,140.2364,139.907,140.0468,23008.0
2021-01-04 14:05:00,140.35,140.35,140.01,140.01,34712.0,140.0667,140.0667,139.7274,139.7274,34712.0
2021-01-04 14:10:00,140.01,140.19,139.87,140.19,28819.0,139.7274,139.907,139.5877,139.907,28819.0
2021-01-04 14:15:00,140.14,140.47,140.08,140.37,23084.0,139.8571,140.1865,139.7973,140.0867,23084.0
2021-01-04 14:20:00,140.38,140.67,140.27,140.53,18520.0,140.0967,140.3861,139.9869,140.2463,18520.0
2021-01-04 14:25:00,140.53,140.59,140.38,140.56,15054.0,140.2463,140.3062,140.0967,140.2763,15054.0
2021-01-04 14:30:00,140.56,140.7,140.35,140.39,11467.0,140.2763,140.416,140.0667,140.1066,11467.0
2021-01-04 14:35:00,140.39,140.45,140.17,140.22,18057.0,140.1066,140.1665,139.8871,139.937,18057.0
2021-01-04 14:40:00,140.23,140.24,139.91,140.1,16864.0,139.947,139.9569,139.6276,139.8172,16864.0
2021-01-04 14:45:00,140.12,140.47,140.01,140.3,19773.0,139.8372,140.1865,139.7274,140.0168,19773.0
2021-01-04 14:50:00,140.28,140.42,140.24,140.42,21235.0,139.9969,140.1366,139.9569,140.1366,21235.0
2021-01-04 14:55:00,140.4,140.99,140.28,140.93,50573.0,140.1166,140.7054,139.9969,140.6455,50573.0
2021-01-04 15:00:00,140.89,140.99,140.45,140.53,53776.0,140.6056,140.7054,140.1665,140.2463,53776.0
2021-01-04 15:05:00,140.51,140.81,140.5,140.61,53589.0,140.2264,140.5258,140.2164,140.3262,53589.0
2021-01-04 15:10:00,140.59,140.8,140.53,140.72,40338.0,140.3062,140.5158,140.2463,140.436,40338.0
2021-01-04 15:15:00,140.69,140.8,140.58,140.8,81787.0,140.406,140.5158,140.2962,140.5158,81787.0
2021-01-04 15:20:00,140.8,140.83,140.65,140.72,54294.0,140.5158,140.5457,140.3661,140.436,54294.0
2021-01-04 15:25:00,140.71,141.07,140.67,141.04,29676.0,140.426,140.7853,140.3861,140.7553,29676.0
2021-01-04 15:30:00,141.04,141.04,140.66,140.78,68743.0,140.7553,140.7553,140.3761,140.4958,68743.0
2021-01-04 15:35:00,140.8,140.85,140.52,140.75,92497.0,140.5158,140.5657,140.2364,140.4659,92497.0
2021-01-04 15:40:00,140.75,140.85,140.65,140.78,49592.0,140.4659,140.5657,140.3661,140.4958,49592.0
2021-01-04 15:45:00,140.77,140.85,140.62,140.64,122360.0,140.4859,140.5657,140.3362,140.3561,122360.0
2021-01-04 15:50:00,140.64,140.73,140.48,140.68,192049.0,140.3561,140.4459,140.1964,140.396,192049.0
2021-01-04 15:55:00,140.65,140.91,140.51,140.77,441435.0,140.3661,140.6256,140.2264,140.4859,441435.0
2021-01-05 09:30:00,140.2,141.23,139.85,140.19,98868.0,139.917,140.9449,139.5677,139.907,98868.0
2021-01-05 09:35:00,140.35,141.05,139.44,141.05,59996.0,140.0667,140.7653,139.1585,140.7653,59996.0
2021-01-05 09:40:00,141.08,141.16,140.47,140.77,31686.0,140.7952,140.8751,140.1865,140.4859,31686.0
2021-01-05 09:45:00,140.91,141.1,140.62,140.97,55710.0,140.6256,140.8152,140.3362,140.6855,55710.0
2021-01-05 09:50:00,141.0,141.07,140.4,140.74,50121.0,140.7154,140.7853,140.1166,140.4559,50121.0
2021-01-05 09:55:00,140.75,140.91,140.35,140.4,17874.0,140.4659,140.6256,140.0667,140.1166,17874.0
2021-01-05 10:00:00,140.45,140.76,140.05,140.26,36761.0,140.1665,140.4759,139.7673,139.9769,36761.0
2021-01-05 10:05:00,140.45,140.6,140.1,140.23,21084.0,140.1665,140.3162,139.8172,139.947,21084.0
2021-01-05 10:10:00,140.25,140.36,139.75,139.81,12758.0,139.9669,140.0767,139.4679,139.5278,12758.0
2021-01-05 10:15:00,139.84,140.17,139.56,139.56,15420.0,139.5577,139.8871,139.2783,139.2783,15420.0
2021-01-05 10:20:00,139.58,139.84,139.58,139.69,28520.0,139.2983,139.5577,139.2983,139.408,28520.0
2021-01-05 10:25:00,139.69,140.27,139.69,140.2,26999.0,139.408,139.9869,139.408,139.917,26999.0
2021-01-05 10:30:00,140.21,140.25,139.94,140.08,28311.0,139.927,139.9669,139.6575,139.7973,28311.0
2021-01-05 10:35:00,140.1,140.27,140.03,140.23,48050.0,139.8172,139.9869,139.7474,139.947,48050.0
2021-01-05 10:40:00,140.31,140.38,140.09,140.09,15589.0,140.0268,140.0967,139.8072,139.8072,15589.0
2021-01-05 10:45:00,140.14,140.14,139.85,140.12,29108.0,139.8571,139.8571,139.5677,139.8372,29108.0
2021-01-05 10:50:00,140.11,140.44,140.07,140.35,25101.0,139.8272,140.1565,139.7873,140.0667,25101.0
2021-01-05 10:55:00,140.35,140.43,139.99,140.17,24504.0,140.0667,140.1466,139.7074,139.8871,24504.0
2021-01-05 11:00:00,140.21,140.55,140.16,140.46,20521.0,139.927,140.2663,139.8771,140.1765,20521.0
2021-01-05 11:05:00,140.48,140.58,140.12,140.33,41375.0,140.1964,140.2962,139.8372,140.0468,41375.0
2021-01-05 11:10:00,140.29,140.62,140.27,140.47,10327.0,140.0068,140.3362,139.9869,140.1865,10327.0
2021-01-05 11:15:00,140.41,140.41,140.01,140.25,14170.0,140.1266,140.1266,139.7274,139.9669,14170.0
2021-01-05 11:20:00,140.27,140.39,140.17,140.3,20506.0,139.9869,140.1066,139.8871,140.0168,20506.0
2021-01-05 11:25:00,140.25,140.37,140.15,140.23,12688.0,139.9669,140.0867,139.8671,139.947,12688.0
2021-01-05 11:30:00,140.22,140.36,140.09,140.28,13490.0,139.937,140.0767,139.8072,139.9969,13490.0
2021-01-05 11:35:00,140.31,140.33,139.78,139.88,31506.0,140.0268,140.0468,139.4979,139.5977,31506.0
2021-01-05 11:40:00,139.86,139.96,139.79,139.91,19878.0,139.5777,139.6775,139.5078,139.6276,19878.0
2021-01-05 11:45:00,139.91,140.0,139.79,140.0,7689.0,139.6276,139.7174,139.5078,139.7174,7689.0
2021-01-05 11:50:00,140.03,140.14,139.93,140.09,11174.0,139.7474,139.8571,139.6476,139.8072,11174.0
2021-01-05 11:55:00,140.09,140.16,139.96,140.09,8712.0,139.8072,139.8771,139.6775,139.8072,8712.0
2021-01-05 12:00:00,140.12,140.23,140.04,140.23,7570.0,139.8372,139.947,139.7573,139.947,7570.0
2021-01-05 12:05:00,140.22,140.38,140.02,140.22,20473.0,139.937,140.0967,139.7374,139.937,20473.0
2021-01-05 12:10:00,140.21,140.37,140.05,140.14,9615.0,139.927,140.0867,139.7673,139.8571,9615.0
2021-01-05 12:15:00,140.15,140.52,140.13,140.52,9820.0,139.8671,140.2364,139.8472,140.2364,9820.0
2021-01-05 12:20:00,140.5,140.54,140.2,140.32,10651.0,140.2164,140.2563,139.917,140.0368,10651.0
2021-01-05 12:25:00,140.3,140.5,140.29,140.48,4677.0,140.0168,140.2164,140.0068,140.1964,4677.0
2021-01-05 12:30:00,140.52,140.82,140.45,140.81,22922.0,140.2364,140.5358,140.1665,140.5258,22922.0
2021-01-05 12:35:00,140.82,140.86,140.69,140.82,24456.0,140.5358,140.5757,140.406,140.5358,24456.0
2021-01-05 12:40:00,140.86,140.86,140.72,140.75,5617.0,140.5757,140.5757,140.436,140.4659,5617.0
2021-01-05 12:45:00,140.74,140.88,140.69,140.74,35126.0,140.4559,140.5956,140.406,140.4559,35126.0
2021-01-05 12:50:00,140.76,140.84,140.72,140.83,7907.0,140.4759,140.5557,140.436,140.5457,7907.0
2021-01-05 12:55:00,140.82,141.11,140.79,141.11,57708.0,140.5358,140.8252,140.5058,140.8252,57708.0
2021-01-05 13:00:00,141.14,141.22,141.11,141.12,10774.0,140.8551,140.935,140.8252,140.8352,10774.0
2021-01-05 13:05:00,141.12,141.19,140.94,140.99,14876.0,140.8352,140.905,140.6555,140.7054,14876.0
2021-01-05 13:10:00,140.98,141.03,140.86,140.89,14409.0,140.6954,140.7453,140.5757,140.6056,14409.0
2021-01-05 13:15:00,140.9,141.0,140.83,140.94,8653.0,140.6156,140.7154,140.5457,140.6555,8653.0
2021-01-05 13:20:00,140.96,141.03,140.84,140.93,13587.0,140.6755,140.7453,140.5557,140.6455,13587.0
2021-01-05 13:25:00,140.91,140.98,140.85,140.87,15934.0,140.6256,140.6954,140.5657,140.5857,15934.0
2021-01-05 13:30:00,140.87,141.02,140.81,140.92,8657.0,140.5857,140.7354,140.5258,140.6356,8657.0
2021-01-05 13:35:00,140.85,141.0,140.81,140.98,7744.0,140.5657,140.7154,140.5258,140.6954,7744.0
2021-01-05 13:40:00,140.97,141.02,140.81,140.91,11034.0,140.6855,140.7354,140.5258,140.6256,11034.0
2021-01-05 13:45:00,140.95,140.98,140.75,140.81,8749.0,140.6655,140.6954,140.4659,140.5258,8749.0
2021-01-05 13:50:00,140.81,140.81,140.65,140.65,20506.0,140.5258,140.5258,140.3661,140.3661,20506.0
2021-01-05 13:55:00,140.66,140.85,140.6,140.61,25358.0,140.3761,140.5657,140.3162,140.3262,25358.0
2021-01-05 14:00:00,140.63,140.82,140.54,140.59,29728.0,140.3461,140.5358,140.2563,140.3062,29728.0
2021-01-05 14:05:00,140.57,140.83,140.55,140.81,20362.0,140.2863,140.5457,140.2663,140.5258,20362.0
2021-01-05 14:10:00,140.75,140.77,140.58,140.63,68697.0,140.4659,140.4859,140.2962,140.3461,68697.0
2021-01-05 14:15:00,140.64,140.88,140.59,140.84,15810.0,140.3561,140.5956,140.3062,140.5557,15810.0
2021-01-05 14:20:00,140.85,140.9,140.79,140.85,21294.0,140.5657,140.6156,140.5058,140.5657,21294.0
2021-01-05 14:25:00,140.85,140.9,140.74,140.86,41281.0,140.5657,140.6156,140.4559,140.5757,41281.0
2021-01-05 14:30:00,140.88,140.95,140.77,140.8,27755.0,140.5956,140.6655,140.4859,140.5158,27755.0
2021-01-05 14:35:00,140.81,140.85,140.8,140.81,17294.0,140.5258,140.5657,140.5158,140.5258,17294.0
2021-01-05 14:40:00,140.83,141.2,140.8,141.12,29527.0,140.5457,140.915,140.5158,140.8352,29527.0
2021-01-05 14:45:00,141.15,141.21,140.95,140.97,56526.0,140.8651,140.925,140.6655,140.6855,56526.0
2021-01-05 14:50:00,140.97,141.09,140.81,140.83,24902.0,140.6855,140.8052,140.5258,140.5457,24902.0
2021-01-05 14:55:00,140.85,140.88,140.72,140.8,49939.0,140.5657,140.5956,140.436,140.5158,49939.0
2021-01-05 15:00:00,140.78,140.95,140.78,140.91,23543.0,140.4958,140.6655,140.4958,140.6256,23543.0
2021-01-05 15:05:00,140.93,141.09,140.82,141.04,16489.0,140.6455,140.8052,140.5358,140.7553,16489.0
2021-01-05 15:10:00,141.03,141.06,140.93,140.99,80939.0,140.7453,140.7753,140.6455,140.7054,80939.0
2021-01-05 15:15:00,141.01,141.02,140.8,140.88,28405.0,140.7254,140.7354,140.5158,140.5956,28405.0
2021-01-05 15:20:00,140.87,140.87,140.59,140.72,17418.0,140.5857,140.5857,140.3062,140.436,17418.0
2021-01-05 15:25:00,140.75,140.77,140.46,140.52,75701.0,140.4659,140.4859,140.1765,140.2364,75701.0
2021-01-05 15:30:00,140.51,140.63,140.35,140.63,26327.0,140.2264,140.3461,140.0667,140.3461,26327.0
2021-01-05 15:35:00,140.66,140.84,140.5,140.54,26410.0,140.3761,140.5557,140.2164,140.2563,26410.0
2021-01-05 15:40:00,140.49,140.63,140.44,140.63,42452.0,140.2064,140.3461,140.1565,140.3461,42452.0
2021-01-05 15:45:00,140.65,140.75,140.6,140.71,48401.0,140.3661,140.4659,140.3162,140.426,48401.0
2021-01-05 15:50:00,140.72,140.75,140.46,140.54,63322.0,140.436,140.4659,140.1765,140.2563,63322.0
2021-01-05 15:55:00,140.52,140.77,140.43,140.6,303571.0,140.2364,140.4859,140.1466,140.3162,303571.0
2021-01-06 09:30:00,139.84,141.51,139.82,140.16,125665.0,139.5577,141.2244,139.5378,139.8771,125665.0
2021-01-06 09:35:00,140.15,140.79,139.45,140.6,214066.0,139.8671,140.5058,139.1685,140.3162,214066.0
2021-01-06 09:40:00,140.5,140.73,139.92,140.46,62812.0,140.2164,140.4459,139.6376,140.1765,62812.0
2021-01-06 09:45:00,140.51,140.89,140.32,140.55,46605.0,140.2264,140.6056,140.0368,140.2663,46605.0
2021-01-06 09:50:00,140.55,140.73,140.15,140.73,11101.0,140.2663,140.4459,139.8671,140.4459,11101.0
2021-01-06 09:55:00,140.68,140.99,140.33,140.8,29454.0,140.396,140.7054,140.0468,140.5158,29454.0
2021-01-06 10:00:00,140.82,140.95,140.4,140.69,17857.0,140.5358,140.6655,140.1166,140.406,17857.0
2021-01-06 10:05:00,140.7,141.24,140.49,141.24,42438.0,140.416,140.9549,140.2064,140.9549,42438.0
2021-01-06 10:10:00,141.26,141.5,141.05,141.31,53977.0,140.9749,141.2144,140.7653,141.0248,53977.0
2021-01-06 10:15:00,141.36,141.97,141.36,141.83,76751.0,141.0747,141.6834,141.0747,141.5437,76751.0
2021-01-06 10:20:00,141.9,142.36,141.84,142.3,87830.0,141.6136,142.0727,141.5537,142.0128,87830.0
2021-01-06 10:25:00,142.25,142.5,142.09,142.46,66908.0,141.9629,142.2124,141.8032,142.1725,66908.0
2021-01-06 10:30:00,142.51,142.75,142.35,142.64,28522.0,142.2224,142.4619,142.0627,142.3521,28522.0
2021-01-06 10:35:00,142.65,142.69,142.34,142.48,44629.0,142.3621,142.402,142.0527,142.1924,44629.0
2021-01-06 10:40:00,142.5,142.6,142.23,142.32,29490.0,142.2124,142.3122,141.9429,142.0327,29490.0
2021-01-06 10:45:00,142.28,142.47,142.15,142.47,33034.0,141.9928,142.1824,141.8631,142.1824,33034.0
2021-01-06 10:50:00,142.52,142.61,142.23,142.47,15683.0,142.2323,142.3222,141.9429,142.1824,15683.0
2021-01-06 10:55:00,142.6,142.73,142.46,142.73,16531.0,142.3122,142.4419,142.1725,142.4419,16531.0
2021-01-06 11:00:00,142.77,143.16,142.68,143.14,40597.0,142.4818,142.871,142.392,142.8511,40597.0
2021-01-06 11:05:00,143.05,143.13,142.86,143.09,8939.0,142.7613,142.8411,142.5716,142.8012,8939.0
2021-01-06 11:10:00,143.02,143.03,142.69,142.69,21179.0,142.7313,142.7413,142.402,142.402,21179.0
2021-01-06 11:15:00,142.64,142.99,142.61,142.99,10950.0,142.3521,142.7014,142.3222,142.7014,10950.0
2021-01-06 11:20:00,143.0,143.17,142.76,143.17,37911.0,142.7114,142.881,142.4718,142.881,37911.0
2021-01-06 11:25:00,143.12,143.34,143.09,143.33,14486.0,142.8311,143.0507,142.8012,143.0407,14486.0
2021-01-06 11:30:00,143.37,143.78,143.28,143.72,45475.0,143.0806,143.4898,142.9908,143.4299,45475.0
2021-01-06 11:35:00,143.73,143.89,143.4,143.4,21424.0,143.4399,143.5996,143.1106,143.1106,21424.0
2021-01-06 11:40:00,143.39,143.61,143.29,143.61,26480.0,143.1006,143.3201,143.0008,143.3201,26480.0
2021-01-06 11:45:00,143.57,143.74,143.5,143.58,18109.0,143.2802,143.4499,143.2104,143.2902,18109.0
2021-01-06 11:50:00,143.57,143.9,143.4,143.47,42454.0,143.2802,143.6095,143.1106,143.1804,42454.0
2021-01-06 11:55:00,143.46,143.63,143.24,143.33,155679.0,143.1704,143.3401,142.9509,143.0407,155679.0
2021-01-06 12:00:00,143.44,143.44,143.23,143.24,9259.0,143.1505,143.1505,142.9409,142.9509,9259.0
2021-01-06 12:05:00,143.27,143.47,143.19,143.44,61621.0,142.9808,143.1804,142.901,143.1505,61621.0
2021-01-06 12:10:00,143.44,144.11,143.43,144.03,35953.0,143.1505,143.8191,143.1405,143.7393,35953.0
2021-01-06 12:15:00,144.0,144.53,143.92,144.39,37075.0,143.7093,144.2383,143.6295,144.0986,37075.0
2021-01-06 12:20:00,144.36,144.51,144.22,144.32,32897.0,144.0686,144.2183,143.9289,144.0287,32897.0
2021-01-06 12:25:00,144.31,144.75,144.19,144.75,59551.0,144.0187,144.4578,143.899,144.4578,59551.0
2021-01-06 12:30:00,144.75,144.97,144.31,144.41,30488.0,144.4578,144.6774,144.0187,144.1185,30488.0
2021-01-06 12:35:00,144.44,144.73,144.37,144.41,22677.0,144.1485,144.4379,144.0786,144.1185,22677.0
2021-01-06 12:40:00,144.47,144.78,144.44,144.59,25822.0,144.1784,144.4878,144.1485,144.2982,25822.0
2021-01-06 12:45:00,144.64,144.93,144.55,144.87,21985.0,144.3481,144.6375,144.2582,144.5776,21985.0
2021-01-06 12:50:00,144.88,145.19,144.87,145.09,22427.0,144.5876,144.8969,144.5776,144.7971,22427.0
2021-01-06 12:55:00,145.18,145.19,143.56,144.54,52437.0,144.887,144.8969,143.2702,144.2483,52437.0
2021-01-06 13:00:00,144.57,144.72,144.49,144.49,15717.0,144.2782,144.4279,144.1984,144.1984,15717.0
2021-01-06 13:05:00,144.46,144.8,144.44,144.69,21708.0,144.1684,144.5077,144.1485,144.398,21708.0
2021-01-06 13:10:00,144.72,145.08,144.7,144.7,20157.0,144.4279,144.7872,144.4079,144.4079,20157.0
2021-01-06 13:15:00,144.77,144.89,144.25,144.33,15957.0,144.4778,144.5975,143.9588,144.0387,15957.0
2021-01-06 13:20:00,144.3,144.63,144.26,144.42,15897.0,144.0087,144.3381,143.9688,144.1285,15897.0
2021-01-06 13:25:00,144.44,144.62,144.4,144.51,25112.0,144.1485,144.3281,144.1085,144.2183,25112.0
2021-01-06 13:30:00,144.62,144.83,144.6,144.6,7178.0,144.3281,144.5377,144.3081,144.3081,7178.0
2021-01-06 13:35:00,144.63,145.0,144.58,144.93,34915.0,144.3381,144.7073,144.2882,144.6375,34915.0
2021-01-06 13:40:00,144.97,145.24,144.92,145.13,33205.0,144.6774,144.9468,144.6275,144.8371,33205.0
2021-01-06 13:45:00,145.12,145.25,144.8,144.88,8228.0,144.8271,144.9568,144.5077,144.5876,8228.0
2021-01-06 13:50:00,144.86,144.98,144.79,144.81,5202.0,144.5676,144.6874,144.4978,144.5177,5202.0
2021-01-06 13:55:00,144.78,144.83,144.56,144.59,5434.0,144.4878,144.5377,144.2682,144.2982,5434.0
2021-01-06 14:00:00,144.61,144.73,144.43,144.45,17095.0,144.3181,144.4379,144.1385,144.1584,17095.0
2021-01-06 14:05:00,144.48,144.78,144.35,144.56,30226.0,144.1884,144.4878,144.0586,144.2682,30226.0
2021-01-06 14:10:00,144.51,144.51,143.14,143.9,116648.0,144.2183,144.2183,142.8511,143.6095,116648.0
2021-01-06 14:15:00,143.89,143.95,142.48,142.76,224976.0,143.5996,143.6594,142.1924,142.4718,224976.0
2021-01-06 14:20:00,142.75,143.41,142.75,143.22,45537.0,142.4619,143.1205,142.4619,142.9309,45537.0
2021-01-06 14:25:00,143.21,143.26,141.95,142.02,167297.0,142.9209,142.9708,141.6635,141.7333,167297.0
2021-01-06 14:30:00,142.0,142.67,141.97,142.4,48864.0,141.7134,142.382,141.6834,142.1126,48864.0
2021-01-06 14:35:00,142.37,142.49,141.66,141.71,90601.0,142.0826,142.2024,141.3741,141.424,90601.0
2021-01-06 14:40:00,141.69,141.84,141.43,141.52,64087.0,141.404,141.5537,141.1445,141.2344,64087.0
2021-01-06 14:45:00,141.52,141.66,141.02,141.2,26846.0,141.2344,141.3741,140.7354,140.915,26846.0
2021-01-06 14:50:00,141.2,141.8,140.85,141.78,40959.0,140.915,141.5138,140.5657,141.4938,40959.0
2021-01-06 14:55:00,141.89,142.64,141.87,142.34,93770.0,141.6036,142.3521,141.5836,142.0527,93770.0
2021-01-06 15:00:00,142.36,142.36,141.7,141.87,67600.0,142.0727,142.0727,141.414,141.5836,67600.0
2021-01-06 15:05:00,142.06,142.22,141.86,142.09,29910.0,141.7733,141.9329,141.5737,141.8032,29910.0
2021-01-06 15:10:00,142.21,142.57,142.08,142.37,57791.0,141.923,142.2822,141.7932,142.0826,57791.0
2021-01-06 15:15:00,142.37,143.07,142.15,143.03,102722.0,142.0826,142.7812,141.8631,142.7413,102722.0
2021-01-06 15:20:00,143.04,143.07,142.46,142.46,28192.0,142.7513,142.7812,142.1725,142.1725,28192.0
2021-01-06 15:25:00,142.45,142.84,142.22,142.7,35584.0,142.1625,142.5517,141.9329,142.412,35584.0
2021-01-06 15:30:00,142.64,142.83,142.03,142.17,25960.0,142.3521,142.5417,141.7433,141.883,25960.0
2021-01-06 15:35:00,142.15,142.17,141.6,141.64,31904.0,141.8631,141.883,141.3142,141.3541,31904.0
2021-01-06 15:40:00,141.59,143.0,141.56,142.88,254726.0,141.3042,142.7114,141.2743,142.5916,254726.0
2021-01-06 15:45:00,142.79,143.09,142.28,143.05,94590.0,142.5018,142.8012,141.9928,142.7613,94590.0
2021-01-06 15:50:00,143.03,143.45,142.61,143.34,333504.0,142.7413,143.1605,142.3222,143.0507,333504.0
2021-01-06 15:55:00,143.32,143.39,142.96,143.24,143805.0,143.0307,143.1006,142.6714,142.9509,143805.0
2021-01-07 09:30:00,144.92,145.85,144.22,145.63,268550.0,144.6275,145.5556,143.9289,145.3361,268550.0
2021-01-07 09:35:00,145.53,146.42,145.5,145.97,94204.0,145.2363,146.1245,145.2063,145.6754,94204.0
2021-01-07 09:40:00,146.0,146.89,145.98,146.89,55825.0,145.7053,146.5935,145.6853,146.5935,55825.0
2021-01-07 09:45:00,146.89,146.89,146.08,146.52,38101.0,146.5935,146.5935,145.7851,146.2243,38101.0
2021-01-07 09:50:00,146.49,147.46,146.48,147.02,129101.0,146.1943,147.1624,146.1843,146.7232,129101.0
2021-01-07 09:55:00,147.02,147.09,146.26,146.26,75003.0,146.7232,146.7931,145.9648,145.9648,75003.0
2021-01-07 10:00:00,146.35,146.8,146.19,146.47,60953.0,146.0546,146.5037,145.8949,146.1744,60953.0
2021-01-07 10:05:00,146.42,147.05,146.42,146.94,54492.0,146.1245,146.7532,146.1245,146.6434,54492.0
2021-01-07 10:10:00,146.97,147.02,146.49,146.81,45077.0,146.6734,146.7232,146.1943,146.5137,45077.0
2021-01-07 10:15:00,146.81,146.82,146.02,146.3,49324.0,146.5137,146.5237,145.7253,146.0047,49324.0
2021-01-07 10:20:00,146.26,146.87,146.25,146.71,48938.0,145.9648,146.5736,145.9548,146.4139,48938.0
2021-01-07 10:25:00,146.75,147.5,146.75,147.28,81975.0,146.4538,147.2023,146.4538,146.9827,81975.0
2021-01-07 10:30:00,147.31,147.47,147.07,147.47,20495.0,147.0127,147.1723,146.7731,147.1723,20495.0
2021-01-07 10:35:00,147.46,148.05,147.42,147.9,44400.0,147.1624,147.7512,147.1224,147.6015,44400.0
2021-01-07 10:40:00,147.89,148.18,147.68,147.75,43299.0,147.5915,147.8809,147.3819,147.4518,43299.0
2021-01-07 10:45:00,147.77,147.92,147.43,147.61,19859.0,147.4717,147.6214,147.1324,147.3121,19859.0
2021-01-07 10:50:00,147.58,147.88,147.53,147.68,17586.0,147.2821,147.5815,147.2322,147.3819,17586.0
2021-01-07 10:55:00,147.67,148.01,147.63,147.89,27867.0,147.3719,147.7113,147.332,147.5915,27867.0
2021-01-07 11:00:00,147.9,148.12,147.89,148.05,39126.0,147.6015,147.821,147.5915,147.7512,39126.0
2021-01-07 11:05:00,148.01,148.13,147.78,148.09,39567.0,147.7113,147.831,147.4817,147.7911,39567.0
2021-01-07 11:10:00,148.09,148.38,147.93,148.35,33836.0,147.7911,148.0805,147.6314,148.0506,33836.0
2021-01-07 11:15:00,148.34,148.71,148.31,148.44,27370.0,148.0406,148.4098,148.0106,148.1404,27370.0
2021-01-07 11:20:00,148.46,148.64,148.38,148.56,9304.0,148.1603,148.34,148.0805,148.2601,9304.0
2021-01-07 11:25:00,148.56,148.74,148.52,148.63,12994.0,148.2601,148.4398,148.2202,148.33,12994.0
2021-01-07 11:30:00,148.65,148.85,148.54,148.72,17956.0,148.35,148.5496,148.2402,148.4198,17956.0
2021-01-07 11:35:00,148.65,148.72,148.52,148.62,16758.0,148.35,148.4198,148.2202,148.32,16758.0
2021-01-07 11:40:00,148.62,148.74,148.41,148.62,41146.0,148.32,148.4398,148.1104,148.32,41146.0
2021-01-07 11:45:00,148.62,148.62,148.32,148.44,18941.0,148.32,148.32,148.0206,148.1404,18941.0
2021-01-07 11:50:00,148.42,148.49,147.87,147.87,23915.0,148.1204,148.1903,147.5715,147.5715,23915.0
2021-01-07 11:55:00,147.88,148.0,147.45,147.75,104839.0,147.5815,147.7013,147.1524,147.4518,104839.0
2021-01-07 12:00:00,147.77,148.33,147.74,148.29,16677.0,147.4717,148.0306,147.4418,147.9907,16677.0
2021-01-07 12:05:00,148.38,148.38,147.72,147.82,15313.0,148.0805,148.0805,147.4218,147.5216,15313.0
2021-01-07 12:10:00,147.83,148.03,147.73,148.02,15871.0,147.5316,147.7312,147.4318,147.7212,15871.0
2021-01-07 12:15:00,148.03,148.21,147.81,147.93,16535.0,147.7312,147.9108,147.5117,147.6314,16535.0
2021-01-07 12:20:00,147.94,148.29,147.75,148.14,13223.0,147.6414,147.9907,147.4518,147.841,13223.0
2021-01-07 12:25:00,148.18,148.42,148.18,148.31,31342.0,147.8809,148.1204,147.8809,148.0106,31342.0
2021-01-07 12:30:00,148.31,148.63,148.31,148.57,32128.0,148.0106,148.33,148.0106,148.2701,32128.0
2021-01-07 12:35:00,148.57,148.67,148.48,148.59,16748.0,148.2701,148.3699,148.1803,148.2901,16748.0
2021-01-07 12:40:00,148.66,148.67,148.31,148.47,7748.0,148.3599,148.3699,148.0106,148.1703,7748.0
2021-01-07 12:45:00,148.42,148.42,148.06,148.06,7417.0,148.1204,148.1204,147.7612,147.7612,7417.0
2021-01-07 12:50:00,148.03,148.27,148.03,148.17,4398.0,147.7312,147.9707,147.7312,147.8709,4398.0
2021-01-07 12:55:00,148.13,148.16,147.82,147.96,10292.0,147.831,147.8609,147.5216,147.6614,10292.0
2021-01-07 13:00:00,147.95,148.06,147.9,148.01,5317.0,147.6514,147.7612,147.6015,147.7113,5317.0
2021-01-07 13:05:00,147.99,148.1,147.87,147.92,14848.0,147.6913,147.8011,147.5715,147.6214,14848.0
2021-01-07 13:10:00,147.91,147.91,147.58,147.61,6430.0,147.6115,147.6115,147.2821,147.3121,6430.0
2021-01-07 13:15:00,147.59,147.6,147.44,147.53,10159.0,147.2921,147.3021,147.1424,147.2322,10159.0
2021-01-07 13:20:00,147.55,147.64,147.39,147.51,7052.0,147.2522,147.342,147.0925,147.2123,7052.0
2021-01-07 13:25:00,147.49,147.56,147.28,147.43,27808.0,147.1923,147.2622,146.9827,147.1324,27808.0
2021-01-07 13:30:00,147.43,147.84,147.43,147.72,8527.0,147.1324,147.5416,147.1324,147.4218,8527.0
2021-01-07 13:35:00,147.71,147.79,147.17,147.19,30490.0,147.4119,147.4917,146.8729,146.8929,30490.0
2021-01-07 13:40:00,147.14,147.24,147.07,147.19,9620.0,146.843,146.9428,146.7731,146.8929,9620.0
2021-01-07 13:45:00,147.19,147.28,147.0,147.04,11135.0,146.8929,146.9827,146.7033,146.7432,11135.0
2021-01-07 13:50:00,147.14,147.34,146.98,147.34,13890.0,146.843,147.0426,146.6833,147.0426,13890.0
2021-01-07 13:55:00,147.36,147.55,147.25,147.48,33560.0,147.0626,147.2522,146.9528,147.1823,33560.0
2021-01-07 14:00:00,147.47,147.63,147.47,147.56,24899.0,147.1723,147.332,147.1723,147.2622,24899.0
2021-01-07 14:05:00,147.63,147.74,147.6,147.63,5178.0,147.332,147.4418,147.3021,147.332,5178.0
2021-01-07 14:10:00,147.6,147.83,147.6,147.82,13538.0,147.3021,147.5316,147.3021,147.5216,13538.0
2021-01-07 14:15:00,147.86,147.89,147.7,147.7,15203.0,147.5616,147.5915,147.4019,147.4019,15203.0
2021-01-07 14:20:00,147.7,147.79,147.69,147.73,5168.0,147.4019,147.4917,147.3919,147.4318,5168.0
2021-01-07 14:25:00,147.68,148.08,147.68,148.07,15514.0,147.3819,147.7811,147.3819,147.7711,15514.0
2021-01-07 14:30:00,148.08,148.15,147.97,148.13,19284.0,147.7811,147.851,147.6713,147.831,19284.0
2021-01-07 14:35:00,148.14,148.21,148.09,148.13,8767.0,147.841,147.9108,147.7911,147.831,8767.0
2021-01-07 14:40:00,148.18,148.38,148.14,148.38,10061.0,147.8809,148.0805,147.841,148.0805,10061.0
2021-01-07 14:45:00,148.38,148.41,148.26,148.26,17168.0,148.0805,148.1104,147.9607,147.9607,17168.0
2021-01-07 14:50:00,148.27,148.3,148.06,148.29,38219.0,147.9707,148.0007,147.7612,147.9907,38219.0
2021-01-07 14:55:00,148.29,148.5,148.21,148.37,38676.0,147.9907,148.2003,147.9108,148.0705,38676.0
2021-01-07 15:00:00,148.39,148.59,148.35,148.54,26358.0,148.0905,148.2901,148.0506,148.2402,26358.0
2021-01-07 15:05:00,148.57,148.57,148.41,148.45,37504.0,148.2701,148.2701,148.1104,148.1504,37504.0
2021-01-07 15:10:00,148.45,148.55,148.37,148.45,19423.0,148.1504,148.2502,148.0705,148.1504,19423.0
2021-01-07 15:15:00,148.46,148.54,148.34,148.34,27396.0,148.1603,148.2402,148.0406,148.0406,27396.0
2021-01-07 15:20:00,148.39,148.64,148.38,148.63,21047.0,148.0905,148.34,148.0805,148.33,21047.0
2021-01-07 15:25:00,148.64,148.78,148.54,148.73,42821.0,148.34,148.4797,148.2402,148.4298,42821.0
2021-01-07 15:30:00,148.7,148.94,148.7,148.81,54966.0,148.3999,148.6394,148.3999,148.5096,54966.0
2021-01-07 15:35:00,148.82,149.03,148.66,149.02,71544.0,148.5196,148.7292,148.3599,148.7192,71544.0
2021-01-07 15:40:00,149.0,149.04,148.74,148.77,35363.0,148.6993,148.7392,148.4398,148.4697,35363.0
2021-01-07 15:45:00,148.76,149.02,148.76,148.89,59484.0,148.4597,148.7192,148.4597,148.5895,59484.0
2021-01-07 15:50:00,148.79,149.24,148.79,149.2,95584.0,148.4897,148.9388,148.4897,148.8988,95584.0
2021-01-07 15:55:00,149.22,149.37,149.05,149.15,157874.0,148.9188,149.0685,148.7492,148.8489,157874.0
2021-01-08 09:30:00,148.99,150.08,148.47,150.08,122176.0,148.6893,149.7771,148.1703,149.7771,122176.0
2021-01-08 09:35:00,150.12,150.56,149.67,149.93,103249.0,149.817,150.2561,149.3679,149.6274,103249.0
2021-01-08 09:40:00,149.91,150.69,149.89,150.5,56440.0,149.6074,150.3858,149.5875,150.1962,56440.0
2021-01-08 09:45:00,150.5,150.9,150.28,150.79,91853.0,150.1962,150.5954,149.9767,150.4856,91853.0
2021-01-08 09:50:00,150.75,151.49,150.68,151.34,78695.0,150.4457,151.1842,150.3759,151.0345,78695.0
2021-01-08 09:55:00,151.38,151.73,151.13,151.29,48746.0,151.0744,151.4237,150.825,150.9846,48746.0
2021-01-08 10:00:00,151.37,151.66,151.01,151.66,32224.0,151.0645,151.3539,150.7052,151.3539,32224.0
2021-01-08 10:05:00,151.67,151.79,151.25,151.34,64056.0,151.3639,151.4836,150.9447,151.0345,64056.0
2021-01-08 10:10:00,151.42,151.75,151.37,151.56,25803.0,151.1144,151.4437,151.0645,151.2541,25803.0
2021-01-08 10:15:00,151.5,152.12,151.43,152.07,62492.0,151.1942,151.813,151.1243,151.7631,62492.0
2021-01-08 10:20:00,152.12,152.12,151.23,151.26,31417.0,151.813,151.813,150.9248,150.9547,31417.0
2021-01-08 10:25:00,151.34,151.48,149.99,150.0,90818.0,151.0345,151.1742,149.6873,149.6972,90818.0
2021-01-08 10:30:00,150.02,150.72,150.02,150.56,21001.0,149.7172,150.4158,149.7172,150.2561,21001.0
2021-01-08 10:35:00,150.46,150.46,149.99,150.0,34920.0,150.1563,150.1563,149.6873,149.6972,34920.0
2021-01-08 10:40:00,150.01,150.89,150.0,150.67,40620.0,149.7072,150.5854,149.6972,150.3659,40620.0
2021-01-08 10:45:00,150.7,151.24,150.66,151.12,18124.0,150.3958,150.9347,150.3559,150.815,18124.0
2021-01-08 10:50:00,151.06,151.3,150.99,151.19,82323.0,150.7551,150.9946,150.6852,150.8848,82323.0
2021-01-08 10:55:00,151.2,151.21,150.63,150.83,17039.0,150.8948,150.9048,150.326,150.5256,17039.0
2021-01-08 11:00:00,150.84,150.96,150.62,150.65,13427.0,150.5355,150.6553,150.316,150.3459,13427.0
2021-01-08 11:05:00,150.68,150.81,150.54,150.72,32178.0,150.3759,150.5056,150.2361,150.4158,32178.0
2021-01-08 11:10:00,150.75,150.87,150.62,150.74,13432.0,150.4457,150.5655,150.316,150.4357,13432.0
2021-01-08 11:15:00,150.83,150.86,150.14,150.28,23229.0,150.5256,150.5555,149.837,149.9767,23229.0
2021-01-08 11:20:00,150.26,150.46,150.16,150.44,19843.0,149.9567,150.1563,149.8569,150.1363,19843.0
2021-01-08 11:25:00,150.43,150.43,150.22,150.29,12213.0,150.1264,150.1264,149.9168,149.9866,12213.0
2021-01-08 11:30:00,150.33,150.48,150.07,150.13,10711.0,150.0266,150.1763,149.7671,149.827,10711.0
2021-01-08 11:35:00,150.07,150.29,149.97,150.24,14752.0,149.7671,149.9866,149.6673,149.9367,14752.0
2021-01-08 11:40:00,150.21,150.44,150.13,150.3,9286.0,149.9068,150.1363,149.827,149.9966,9286.0
2021-01-08 11:45:00,150.3,150.43,150.02,150.17,39446.0,149.9966,150.1264,149.7172,149.8669,39446.0
2021-01-08 11:50:00,150.1,150.11,149.95,150.11,7540.0,149.797,149.807,149.6473,149.807,7540.0
2021-01-08 11:55:00,150.13,150.13,149.81,150.08,17582.0,149.827,149.827,149.5076,149.7771,17582.0
2021-01-08 12:00:00,150.08,150.1,149.61,149.61,46177.0,149.7771,149.797,149.308,149.308,46177.0
2021-01-08 12:05:00,149.68,149.99,149.68,149.91,70600.0,149.3779,149.6873,149.3779,149.6074,70600.0
2021-01-08 12:10:00,149.85,150.24,149.85,150.15,10330.0,149.5475,149.9367,149.5475,149.8469,10330.0
2021-01-08 12:15:00,150.12,150.2,149.92,149.92,16026.0,149.817,149.8968,149.6174,149.6174,16026.0
2021-01-08 12:20:00,149.92,150.12,149.77,150.02,21161.0,149.6174,149.817,149.4677,149.7172,21161.0
2021-01-08 12:25:00,149.99,150.11,149.93,150.0,7688.0,149.6873,149.807,149.6274,149.6972,7688.0
2021-01-08 12:30:00,150.04,150.42,150.04,150.42,12204.0,149.7372,150.1164,149.7372,150.1164,12204.0
2021-01-08 12:35:00,150.44,150.49,150.18,150.28,18978.0,150.1363,150.1862,149.8769,149.9767,18978.0
2021-01-08 12:40:00,150.28,150.35,149.99,149.99,10335.0,149.9767,150.0465,149.6873,149.6873,10335.0
2021-01-08 12:45:00,150.05,150.07,149.5,149.61,21585.0,149.7471,149.7671,149.1982,149.308,21585.0
2021-01-08 12:50:00,149.57,149.73,149.54,149.56,20162.0,149.2681,149.4278,149.2382,149.2581,20162.0
2021-01-08 12:55:00,149.57,149.67,149.31,149.39,23391.0,149.2681,149.3679,149.0086,149.0885,23391.0
2021-01-08 13:00:00,149.39,149.41,148.49,148.49,79863.0,149.0885,149.1084,148.1903,148.1903,79863.0
2021-01-08 13:05:00,148.5,148.87,148.49,148.87,75912.0,148.2003,148.5695,148.1903,148.5695,75912.0
2021-01-08 13:10:00,148.85,148.85,148.11,148.16,151381.0,148.5496,148.5496,147.811,147.8609,151381.0
2021-01-08 13:15:00,148.18,148.25,147.89,147.91,31215.0,147.8809,147.9508,147.5915,147.6115,31215.0
2021-01-08 13:20:00,147.89,147.96,146.94,147.55,116191.0,147.5915,147.6614,146.6434,147.2522,116191.0
2021-01-08 13:25:00,147.58,148.09,147.43,148.0,30270.0,147.2821,147.7911,147.1324,147.7013,30270.0
2021-01-08 13:30:00,148.0,148.0,147.43,147.49,16610.0,147.7013,147.7013,147.1324,147.1923,16610.0
2021-01-08 13:35:00,147.42,147.59,146.68,147.12,28423.0,147.1224,147.2921,146.3839,146.823,28423.0
2021-01-08 13:40:00,147.09,147.1,146.51,146.99,22657.0,146.7931,146.8031,146.2143,146.6933,22657.0
2021-01-08 13:45:00,147.01,147.6,146.96,147.6,23476.0,146.7133,147.3021,146.6634,147.3021,23476.0
2021-01-08 13:50:00,147.56,147.94,147.51,147.91,34183.0,147.2622,147.6414,147.2123,147.6115,34183.0
2021-01-08 13:55:00,147.93,148.05,147.53,147.64,60943.0,147.6314,147.7512,147.2322,147.342,60943.0
2021-01-08 14:00:00,147.68,148.07,147.68,147.99,11053.0,147.3819,147.7711,147.3819,147.6913,11053.0
2021-01-08 14:05:00,147.98,148.37,147.88,148.37,13633.0,147.6813,148.0705,147.5815,148.0705,13633.0
2021-01-08 14:10:00,148.39,148.75,148.35,148.46,26266.0,148.0905,148.4498,148.0506,148.1603,26266.0
2021-01-08 14:15:00,148.39,149.16,148.39,148.69,67130.0,148.0905,148.8589,148.0905,148.3899,67130.0
2021-01-08 14:20:00,148.67,148.67,148.37,148.52,8637.0,148.3699,148.3699,148.0705,148.2202,8637.0
2021-01-08 14:25:00,148.51,148.78,148.42,148.68,23406.0,148.2102,148.4797,148.1204,148.3799,23406.0
2021-01-08 14:30:00,148.73,148.74,148.39,148.44,10539.0,148.4298,148.4398,148.0905,148.1404,10539.0
2021-01-08 14:35:00,148.48,148.53,148.33,148.37,17431.0,148.1803,148.2302,148.0306,148.0705,17431.0
2021-01-08 14:40:00,148.4,148.43,148.0,148.06,15059.0,148.1005,148.1304,147.7013,147.7612,15059.0
2021-01-08 14:45:00,148.09,148.5,147.98,148.45,34274.0,147.7911,148.2003,147.6813,148.1504,34274.0
2021-01-08 14:50:00,148.44,148.62,148.33,148.49,27970.0,148.1404,148.32,148.0306,148.1903,27970.0
2021-01-08 14:55:00,148.5,148.55,148.28,148.34,18015.0,148.2003,148.2502,147.9807,148.0406,18015.0
2021-01-08 15:00:00,148.37,148.68,148.37,148.48,13978.0,148.0705,148.3799,148.0705,148.1803,13978.0
2021-01-08 15:05:00,148.44,149.09,148.44,149.06,39167.0,148.1404,148.7891,148.1404,148.7591,39167.0
2021-01-08 15:10:00,149.03,149.25,148.81,149.0,30358.0,148.7292,148.9487,148.5096,148.6993,30358.0
2021-01-08 15:15:00,149.03,149.05,148.81,148.92,47115.0,148.7292,148.7492,148.5096,148.6194,47115.0
2021-01-08 15:20:00,148.91,148.92,148.63,148.68,43781.0,148.6094,148.6194,148.33,148.3799,43781.0
2021-01-08 15:25:00,148.69,149.04,148.64,148.99,16484.0,148.3899,148.7392,148.34,148.6893,16484.0
2021-01-08 15:30:00,148.96,149.05,148.73,149.05,50656.0,148.6593,148.7492,148.4298,148.7492,50656.0
2021-01-08 15:35:00,149.02,149.14,148.88,149.11,23534.0,148.7192,148.839,148.5795,148.809,23534.0
2021-01-08 15:40:00,149.12,149.29,149.05,149.14,25379.0,148.819,148.9887,148.7492,148.839,25379.0
2021-01-08 15:45:00,149.17,149.37,149.05,149.05,44886.0,148.8689,149.0685,148.7492,148.7492,44886.0
2021-01-08 15:50:00,149.09,149.65,149.09,149.64,59264.0,148.7891,149.3479,148.7891,149.338,59264.0
2021-01-08 15:55:00,149.67,149.83,149.3,149.3,247714.0,149.3679,149.5276,148.9986,148.9986,247714.0
2021-01-11 09:30:00,148.49,148.92,146.94,147.35,166488.0,148.1903,148.6194,146.6434,147.0526,166488.0
2021-01-11 09:35:00,147.32,147.42,145.75,146.3,127629.0,147.0226,147.1224,145.4558,146.0047,127629.0
2021-01-11 09:40:00,146.2,146.53,146.01,146.43,60258.0,145.9049,146.2342,145.7153,146.1344,60258.0
2021-01-11 09:45:00,146.43,147.29,146.3,146.85,71385.0,146.1344,146.9927,146.0047,146.5536,71385.0
2021-01-11 09:50:00,146.81,147.74,146.72,147.57,37283.0,146.5137,147.4418,146.4239,147.2721,37283.0
2021-01-11 09:55:00,147.49,147.89,147.34,147.73,48578.0,147.1923,147.5915,147.0426,147.4318,48578.0
2021-01-11 10:00:00,147.61,147.63,146.98,147.29,47407.0,147.3121,147.332,146.6833,146.9927,47407.0
2021-01-11 10:05:00,147.22,147.94,147.1,147.84,44291.0,146.9228,147.6414,146.8031,147.5416,44291.0
2021-01-11 10:10:00,147.82,148.02,147.56,147.98,30372.0,147.5216,147.7212,147.2622,147.6813,30372.0
2021-01-11 10:15:00,147.96,148.42,147.91,148.3,29200.0,147.6614,148.1204,147.6115,148.0007,29200.0
2021-01-11 10:20:00,148.29,148.32,148.03,148.12,9955.0,147.9907,148.0206,147.7312,147.821,9955.0
2021-01-11 10:25:00,148.18,148.55,148.16,148.54,14599.0,147.8809,148.2502,147.8609,148.2402,14599.0
2021-01-11 10:30:00,148.51,148.71,148.36,148.66,13910.0,148.2102,148.4098,148.0605,148.3599,13910.0
2021-01-11 10:35:00,148.61,148.69,148.32,148.44,10463.0,148.31,148.3899,148.0206,148.1404,10463.0
2021-01-11 10:40:00,148.43,148.45,148.25,148.34,21607.0,148.1304,148.1504,147.9508,148.0406,21607.0
2021-01-11 10:45:00,148.36,148.36,147.89,147.94,54732.0,148.0605,148.0605,147.5915,147.6414,54732.0
2021-01-11 10:50:00,147.91,147.97,147.3,147.32,69910.0,147.6115,147.6713,147.0027,147.0226,69910.0
2021-01-11 10:55:00,147.32,147.81,147.32,147.71,6233.0,147.0226,147.5117,147.0226,147.4119,6233.0
2021-01-11 11:00:00,147.78,147.82,147.45,147.6,7740.0,147.4817,147.5216,147.1524,147.3021,7740.0
2021-01-11 11:05:00,147.68,148.0,147.68,147.73,11404.0,147.3819,147.7013,147.3819,147.4318,11404.0
2021-01-11 11:10:00,147.74,147.84,147.2,147.44,23594.0,147.4418,147.5416,146.9029,147.1424,23594.0
2021-01-11 11:15:00,147.46,147.77,147.46,147.68,11790.0,147.1624,147.4717,147.1624,147.3819,11790.0
2021-01-11 11:20:00,147.72,148.05,147.72,147.94,57381.0,147.4218,147.7512,147.4218,147.6414,57381.0
2021-01-11 11:25:00,147.99,148.2,147.89,148.11,11135.0,147.6913,147.9009,147.5915,147.811,11135.0
2021-01-11 11:30:00,148.08,148.21,147.97,148.07,9600.0,147.7811,147.9108,147.6713,147.7711,9600.0
2021-01-11 11:35:00,148.1,148.36,148.07,148.3,6951.0,147.8011,148.0605,147.7711,148.0007,6951.0
2021-01-11 11:40:00,148.34,148.54,148.28,148.48,18585.0,148.0406,148.2402,147.9807,148.1803,18585.0
2021-01-11 11:45:00,148.4,148.45,148.21,148.35,42859.0,148.1005,148.1504,147.9108,148.0506,42859.0
2021-01-11 11:50:00,148.28,148.42,148.18,148.25,13238.0,147.9807,148.1204,147.8809,147.9508,13238.0
2021-01-11 11:55:00,148.2,148.39,148.17,148.28,34292.0,147.9009,148.0905,147.8709,147.9807,34292.0
2021-01-11 12:00:00,148.3,148.41,148.26,148.37,41173.0,148.0007,148.1104,147.9607,148.0705,41173.0
2021-01-11 12:05:00,148.43,148.45,148.27,148.43,13573.0,148.1304,148.1504,147.9707,148.1304,13573.0
2021-01-11 12:10:00,148.45,148.46,148.17,148.18,21145.0,148.1504,148.1603,147.8709,147.8809,21145.0
2021-01-11 12:15:00,148.24,148.46,148.21,148.41,14255.0,147.9408,148.1603,147.9108,148.1104,14255.0
2021-01-11 12:20:00,148.39,148.62,148.35,148.53,10273.0,148.0905,148.32,148.0506,148.2302,10273.0
2021-01-11 12:25:00,148.52,148.61,148.38,148.59,26640.0,148.2202,148.31,148.0805,148.2901,26640.0
2021-01-11 12:30:00,148.6,148.71,148.51,148.71,20918.0,148.3001,148.4098,148.2102,148.4098,20918.0
2021-01-11 12:35:00,148.69,148.78,148.64,148.71,14938.0,148.3899,148.4797,148.34,148.4098,14938.0
2021-01-11 12:40:00,148.72,148.77,148.61,148.71,15772.0,148.4198,148.4697,148.31,148.4098,15772.0
2021-01-11 12:45:00,148.7,149.12,148.7,149.12,20020.0,148.3999,148.819,148.3999,148.819,20020.0
2021-01-11 12:50:00,149.18,149.26,149.04,149.17,54486.0,148.8789,148.9587,148.7392,148.8689,54486.0
2021-01-11 12:55:00,149.17,149.22,148.89,149.04,10344.0,148.8689,148.9188,148.5895,148.7392,10344.0
2021-01-11 13:00:00,149.05,149.19,149.02,149.16,10450.0,148.7492,148.8889,148.7192,148.8589,10450.0
2021-01-11 13:05:00,149.19,149.21,149.06,149.19,8953.0,148.8889,148.9088,148.7591,148.8889,8953.0
2021-01-11 13:10:00,149.15,149.45,149.14,149.45,21733.0,148.8489,149.1483,148.839,149.1483,21733.0
2021-01-11 13:15:00,149.46,149.5,149.3,149.33,15607.0,149.1583,149.1982,148.9986,149.0286,15607.0
2021-01-11 13:20:00,149.34,149.35,148.97,149.27,12913.0,149.0386,149.0485,148.6693,148.9687,12913.0
2021-01-11 13:25:00,149.22,149.22,148.95,149.01,6695.0,148.9188,148.9188,148.6494,148.7092,6695.0
2021-01-11 13:30:00,149.02,149.23,149.0,149.23,10621.0,148.7192,148.9288,148.6993,148.9288,10621.0
2021-01-11 13:35:00,149.3,149.42,149.28,149.37,7255.0,148.9986,149.1184,148.9787,149.0685,7255.0
2021-01-11 13:40:00,149.34,149.4,149.25,149.28,17785.0,149.0386,149.0984,148.9487,148.9787,17785.0
2021-01-11 13:45:00,149.28,149.28,148.96,149.09,13615.0,148.9787,148.9787,148.6593,148.7891,13615.0
2021-01-11 13:50:00,149.05,149.32,149.05,149.29,10439.0,148.7492,149.0186,148.7492,148.9887,10439.0
2021-01-11 13:55:00,149.29,149.36,149.13,149.22,12696.0,148.9887,149.0585,148.829,148.9188,12696.0
2021-01-11 14:00:00,149.21,149.21,148.76,148.9,27793.0,148.9088,148.9088,148.4597,148.5995,27793.0
2021-01-11 14:05:00,148.99,149.07,148.68,148.77,16182.0,148.6893,148.7691,148.3799,148.4697,16182.0
2021-01-11 14:10:00,148.79,148.91,148.79,148.82,7823.0,148.4897,148.6094,148.4897,148.5196,7823.0
2021-01-11 14:15:00,148.85,148.9,148.64,148.64,18779.0,148.5496,148.5995,148.34,148.34,18779.0
2021-01-11 14:20:00,148.65,148.78,148.6,148.76,10705.0,148.35,148.4797,148.3001,148.4597,10705.0
2021-01-11 14:25:00,148.73,148.73,148.15,148.34,47129.0,148.4298,148.4298,147.851,148.0406,47129.0
2021-01-11 14:30:00,148.34,148.59,148.3,148.47,32379.0,148.0406,148.2901,148.0007,148.1703,32379.0
2021-01-11 14:35:00,148.49,148.51,148.35,148.43,4783.0,148.1903,148.2102,148.0506,148.1304,4783.0
2021-01-11 14:40:00,148.43,148.67,148.38,148.63,36895.0,148.1304,148.3699,148.0805,148.33,36895.0
2021-01-11 14:45:00,148.61,148.62,148.41,148.53,7513.0,148.31,148.32,148.1104,148.2302,7513.0
2021-01-11 14:50:00,148.48,148.52,148.38,148.5,20180.0,148.1803,148.2202,148.0805,148.2003,20180.0
2021-01-11 14:55:00,148.52,148.78,148.5,148.55,20740.0,148.2202,148.4797,148.2003,148.2502,20740.0
2021-01-11 15:00:00,148.54,148.61,148.42,148.61,22301.0,148.2402,148.31,148.1204,148.31,22301.0
2021-01-11 15:05:00,148.59,148.63,148.32,148.35,16875.0,148.2901,148.33,148.0206,148.0506,16875.0
2021-01-11 15:10:00,148.35,148.37,148.09,148.18,36796.0,148.0506,148.0705,147.7911,147.8809,36796.0
2021-01-11 15:15:00,148.2,148.26,147.83,147.88,52343.0,147.9009,147.9607,147.5316,147.5815,52343.0
2021-01-11 15:20:00,147.84,147.87,147.53,147.6,12114.0,147.5416,147.5715,147.2322,147.3021,12114.0
2021-01-11 15:25:00,147.63,147.85,147.55,147.6,31859.0,147.332,147.5516,147.2522,147.3021,31859.0
2021-01-11 15:30:00,147.6,147.92,147.58,147.77,53693.0,147.3021,147.6214,147.2821,147.4717,53693.0
2021-01-11 15:35:00,147.78,147.93,147.64,147.67,76633.0,147.4817,147.6314,147.342,147.3719,76633.0
2021-01-11 15:40:00,147.7,147.78,147.64,147.66,44990.0,147.4019,147.4817,147.342,147.362,44990.0
2021-01-11 15:45:00,147.69,148.12,147.67,148.08,38937.0,147.3919,147.821,147.3719,147.7811,38937.0
2021-01-11 15:50:00,148.08,148.23,147.98,148.1,35030.0,147.7811,147.9308,147.6813,147.8011,35030.0
2021-01-11 15:55:00,148.1,148.21,147.95,148.03,94832.0,147.8011,147.9108,147.6514,147.7312,94832.0
2021-01-12 09:30:00,148.59,149.52,148.59,149.4,81837.0,148.2901,149.2182,148.2901,149.0984,81837.0
2021-01-12 09:35:00,149.35,149.84,149.28,149.58,76104.0,149.0485,149.5376,148.9787,149.2781,76104.0
2021-01-12 09:40:00,149.58,150.15,149.53,149.92,39485.0,149.2781,149.8469,149.2282,149.6174,39485.0
2021-01-12 09:45:00,149.96,150.01,149.55,149.85,23933.0,149.6573,149.7072,149.2481,149.5475,23933.0
2021-01-12 09:50:00,149.79,149.96,149.37,149.96,32860.0,149.4877,149.6573,149.0685,149.6573,32860.0
2021-01-12 09:55:00,149.98,150.19,149.82,150.18,50224.0,149.6773,149.8869,149.5176,149.8769,50224.0
2021-01-12 10:00:00,150.21,150.28,149.71,150.06,26212.0,149.9068,149.9767,149.4078,149.7571,26212.0
2021-01-12 10:05:00,150.05,150.16,149.84,149.85,11897.0,149.7471,149.8569,149.5376,149.5475,11897.0
2021-01-12 10:10:00,149.94,150.11,149.85,149.98,22939.0,149.6374,149.807,149.5475,149.6773,22939.0
2021-01-12 10:15:00,150.0,150.0,149.68,149.93,11003.0,149.6972,149.6972,149.3779,149.6274,11003.0
2021-01-12 10:20:00,149.79,149.79,149.46,149.55,16345.0,149.4877,149.4877,149.1583,149.2481,16345.0
2021-01-12 10:25:00,149.58,149.65,148.8,148.8,88106.0,149.2781,149.3479,148.4997,148.4997,88106.0
2021-01-12 10:30:00,148.86,149.11,148.52,148.66,47374.0,148.5595,148.809,148.2202,148.3599,47374.0
2021-01-12 10:35:00,148.67,148.77,148.51,148.62,35718.0,148.3699,148.4697,148.2102,148.32,35718.0
2021-01-12 10:40:00,148.63,148.96,148.54,148.83,17561.0,148.33,148.6593,148.2402,148.5296,17561.0
2021-01-12 10:45:00,148.73,148.82,148.58,148.74,6479.0,148.4298,148.5196,148.2801,148.4398,6479.0
2021-01-12 10:50:00,148.79,148.93,148.55,148.74,10812.0,148.4897,148.6294,148.2502,148.4398,10812.0
2021-01-12 10:55:00,148.72,148.79,148.32,148.53,42947.0,148.4198,148.4897,148.0206,148.2302,42947.0
2021-01-12 11:00:00,148.48,148.73,148.45,148.53,38556.0,148.1803,148.4298,148.1504,148.2302,38556.0
2021-01-12 11:05:00,148.53,148.59,148.28,148.5,15282.0,148.2302,148.2901,147.9807,148.2003,15282.0
2021-01-12 11:10:00,148.55,148.55,148.34,148.41,14523.0,148.2502,148.2502,148.0406,148.1104,14523.0
2021-01-12 11:15:00,148.43,148.78,148.41,148.71,15784.0,148.1304,148.4797,148.1104,148.4098,15784.0
2021-01-12 11:20:00,148.72,149.07,148.69,149.04,6104.0,148.4198,148.7691,148.3899,148.7392,6104.0
2021-01-12 11:25:00,148.99,149.68,148.99,149.48,29027.0,148.6893,149.3779,148.6893,149.1783,29027.0
2021-01-12 11:30:00,149.44,149.71,149.26,149.64,22333.0,149.1384,149.4078,148.9587,149.338,22333.0
2021-01-12 11:35:00,149.62,149.93,149.59,149.68,22919.0,149.318,149.6274,149.2881,149.3779,22919.0
2021-01-12 11:40:00,149.7,149.77,149.51,149.57,27129.0,149.3978,149.4677,149.2082,149.2681,27129.0
2021-01-12 11:45:00,149.6,149.67,149.46,149.61,6076.0,149.298,149.3679,149.1583,149.308,6076.0
2021-01-12 11:50:00,149.63,149.64,149.13,149.23,26062.0,149.328,149.338,148.829,148.9288,26062.0
2021-01-12 11:55:00,149.18,149.33,149.14,149.25,16272.0,148.8789,149.0286,148.839,148.9487,16272.0
2021-01-12 12:00:00,149.3,149.55,149.23,149.31,7128.0,148.9986,149.2481,148.9288,149.0086,7128.0
2021-01-12 12:05:00,149.31,149.31,148.22,148.26,79984.0,149.0086,149.0086,147.9208,147.9607,79984.0
2021-01-12 12:10:00,148.33,148.4,147.7,147.76,30334.0,148.0306,148.1005,147.4019,147.4618,30334.0
2021-01-12 12:15:00,147.88,148.48,147.66,148.48,29326.0,147.5815,148.1803,147.362,148.1803,29326.0
2021-01-12 12:20:00,148.45,148.7,147.99,148.27,13998.0,148.1504,148.3999,147.6913,147.9707,13998.0
2021-01-12 12:25:00,148.3,148.82,148.26,148.82,4993.0,148.0007,148.5196,147.9607,148.5196,4993.0
2021-01-12 12:30:00,148.72,148.72,148.42,148.62,4726.0,148.4198,148.4198,148.1204,148.32,4726.0
2021-01-12 12:35:00,148.74,148.75,148.54,148.59,5937.0,148.4398,148.4498,148.2402,148.2901,5937.0
2021-01-12 12:40:00,148.49,148.52,148.36,148.45,1625.0,148.1903,148.2202,148.0605,148.1504,1625.0
2021-01-12 12:45:00,148.46,148.51,148.22,148.37,4592.0,148.1603,148.2102,147.9208,148.0705,4592.0
2021-01-12 12:50:00,148.41,148.64,148.4,148.57,3886.0,148.1104,148.34,148.1005,148.2701,3886.0
2021-01-12 12:55:00,148.57,148.61,148.46,148.55,3670.0,148.2701,148.31,148.1603,148.2502,3670.0
2021-01-12 13:00:00,148.59,148.73,148.56,148.57,8625.0,148.2901,148.4298,148.2601,148.2701,8625.0
2021-01-12 13:05:00,148.64,148.65,148.45,148.57,3939.0,148.34,148.35,148.1504,148.2701,3939.0
2021-01-12 13:10:00,148.51,148.77,148.41,148.58,6272.0,148.2102,148.4697,148.1104,148.2801,6272.0
2021-01-12 13:15:00,148.54,148.67,148.45,148.49,6749.0,148.2402,148.3699,148.1504,148.1903,6749.0
2021-01-12 13:20:00,148.42,148.52,148.34,148.38,6069.0,148.1204,148.2202,148.0406,148.0805,6069.0
2021-01-12 13:25:00,148.38,148.59,148.31,148.59,11135.0,148.0805,148.2901,148.0106,148.2901,11135.0
2021-01-12 13:30:00,148.58,148.83,148.54,148.69,35255.0,148.2801,148.5296,148.2402,148.3899,35255.0
2021-01-12 13:35:00,148.7,148.84,148.6,148.84,15970.0,148.3999,148.5396,148.3001,148.5396,15970.0
2021-01-12 13:40:00,148.87,149.06,148.83,149.03,17215.0,148.5695,148.7591,148.5296,148.7292,17215.0
2021-01-12 13:45:00,149.03,149.3,148.96,149.24,38318.0,148.7292,148.9986,148.6593,148.9388,38318.0
2021-01-12 13:50:00,149.21,149.23,149.06,149.06,4873.0,148.9088,148.9288,148.7591,148.7591,4873.0
2021-01-12 13:55:00,149.06,149.12,148.82,148.93,8483.0,148.7591,148.819,148.5196,148.6294,8483.0
2021-01-12 14:00:00,148.93,149.1,148.9,149.01,9622.0,148.6294,148.7991,148.5995,148.7092,9622.0
2021-01-12 14:05:00,148.96,148.96,148.78,148.79,7021.0,148.6593,148.6593,148.4797,148.4897,7021.0
2021-01-12 14:10:00,148.78,148.84,148.57,148.6,7898.0,148.4797,148.5396,148.2701,148.3001,7898.0
2021-01-12 14:15:00,148.62,148.75,148.51,148.51,11190.0,148.32,148.4498,148.2102,148.2102,11190.0
2021-01-12 14:20:00,148.53,148.57,148.25,148.38,19862.0,148.2302,148.2701,147.9508,148.0805,19862.0
2021-01-12 14:25:00,148.36,148.5,148.23,148.4,9327.0,148.0605,148.2003,147.9308,148.1005,9327.0
2021-01-12 14:30:00,148.38,148.57,148.37,148.46,9504.0,148.0805,148.2701,148.0705,148.1603,9504.0
2021-01-12 14:35:00,148.43,148.45,148.11,148.19,9788.0,148.1304,148.1504,147.811,147.8909,9788.0
2021-01-12 14:40:00,148.18,148.32,148.04,148.06,29672.0,147.8809,148.0206,147.7412,147.7612,29672.0
2021-01-12 14:45:00,148.02,148.48,147.96,148.38,10405.0,147.7212,148.1803,147.6614,148.0805,10405.0
2021-01-12 14:50:00,148.33,148.39,148.08,148.22,8529.0,148.0306,148.0905,147.7811,147.9208,8529.0
2021-01-12 14:55:00,148.26,148.39,148.2,148.22,8066.0,147.9607,148.0905,147.9009,147.9208,8066.0
2021-01-12 15:00:00,148.2,148.38,148.16,148.38,5765.0,147.9009,148.0805,147.8609,148.0805,5765.0
2021-01-12 15:05:00,148.38,148.42,148.15,148.32,11039.0,148.0805,148.1204,147.851,148.0206,11039.0
2021-01-12 15:10:00,148.28,148.41,148.19,148.26,4740.0,147.9807,148.1104,147.8909,147.9607,4740.0
2021-01-12 15:15:00,148.3,148.34,148.07,148.26,29492.0,148.0007,148.0406,147.7711,147.9607,29492.0
2021-01-12 15:20:00,148.29,148.43,148.23,148.41,17769.0,147.9907,148.1304,147.9308,148.1104,17769.0
2021-01-12 15:25:00,148.43,148.52,148.34,148.46,14667.0,148.1304,148.2202,148.0406,148.1603,14667.0
2021-01-12 15:30:00,148.41,148.68,148.36,148.68,53599.0,148.1104,148.3799,148.0605,148.3799,53599.0
2021-01-12 15:35:00,148.65,148.87,148.54,148.86,28418.0,148.35,148.5695,148.2402,148.5595,28418.0
2021-01-12 15:40:00,148.85,148.97,148.75,148.93,43942.0,148.5496,148.6693,148.4498,148.6294,43942.0
2021-01-12 15:45:00,148.94,149.1,148.87,149.0,31098.0,148.6394,148.7991,148.5695,148.6993,31098.0
2021-01-12 15:50:00,149.03,149.18,148.97,149.17,57749.0,148.7292,148.8789,148.6693,148.8689,57749.0
2021-01-12 15:55:00,149.19,149.39,148.94,149.19,433265.0,148.8889,149.0885,148.6394,148.8889,433265.0
2021-01-13 09:30:00,149.43,149.59,148.86,149.2,41370.0,149.1284,149.2881,148.5595,148.8988,41370.0
2021-01-13 09:35:00,149.15,149.36,148.62,148.92,41734.0,148.8489,149.0585,148.32,148.6194,41734.0
2021-01-13 09:40:00,148.86,149.05,148.46,148.58,71048.0,148.5595,148.7492,148.1603,148.2801,71048.0
2021-01-13 09:45:00,148.66,149.3,148.35,149.3,38031.0,148.3599,148.9986,148.0506,148.9986,38031.0
2021-01-13 09:50:00,149.37,149.66,149.05,149.18,29003.0,149.0685,149.3579,148.7492,148.8789,29003.0
2021-01-13 09:55:00,149.32,149.32,149.09,149.22,13674.0,149.0186,149.0186,148.7891,148.9188,13674.0
2021-01-13 10:00:00,149.14,149.26,148.43,148.51,61371.0,148.839,148.9587,148.1304,148.2102,61371.0
2021-01-13 10:05:00,148.58,149.61,148.57,149.21,26525.0,148.2801,149.308,148.2701,148.9088,26525.0
2021-01-13 10:10:00,149.36,149.44,149.16,149.4,11774.0,149.0585,149.1384,148.8589,149.0984,11774.0
2021-01-13 10:15:00,149.45,149.88,149.32,149.88,13995.0,149.1483,149.5775,149.0186,149.5775,13995.0
2021-01-13 10:20:00,149.8,149.9,149.62,149.79,31528.0,149.4976,149.5974,149.318,149.4877,31528.0
2021-01-13 10:25:00,149.81,149.83,149.62,149.7,29327.0,149.5076,149.5276,149.318,149.3978,29327.0
2021-01-13 10:30:00,149.81,150.09,149.81,149.94,30323.0,149.5076,149.7871,149.5076,149.6374,30323.0
2021-01-13 10:35:00,149.97,150.34,149.96,150.26,44304.0,149.6673,150.0365,149.6573,149.9567,44304.0
2021-01-13 10:40:00,150.25,150.31,150.09,150.17,17731.0,149.9467,150.0066,149.7871,149.8669,17731.0
2021-01-13 10:45:00,150.25,150.35,150.0,150.09,11275.0,149.9467,150.0465,149.6972,149.7871,11275.0
2021-01-13 10:50:00,150.04,150.51,150.04,150.48,15799.0,149.7372,150.2062,149.7372,150.1763,15799.0
2021-01-13 10:55:00,150.38,150.75,150.29,150.66,7682.0,150.0765,150.4457,149.9866,150.3559,7682.0
2021-01-13 11:00:00,150.71,150.84,150.47,150.59,22946.0,150.4058,150.5355,150.1663,150.286,22946.0
2021-01-13 11:05:00,150.55,150.66,150.4,150.43,34742.0,150.2461,150.3559,150.0964,150.1264,34742.0
2021-01-13 11:10:00,150.38,150.54,150.24,150.49,5394.0,150.0765,150.2361,149.9367,150.1862,5394.0
2021-01-13 11:15:00,150.44,150.44,149.91,149.97,5282.0,150.1363,150.1363,149.6074,149.6673,5282.0
2021-01-13 11:20:00,149.95,150.12,149.87,149.93,11700.0,149.6473,149.817,149.5675,149.6274,11700.0
2021-01-13 11:25:00,149.98,149.98,149.67,149.79,61920.0,149.6773,149.6773,149.3679,149.4877,61920.0
2021-01-13 11:30:00,149.75,150.04,149.74,149.84,17625.0,149.4477,149.7372,149.4378,149.5376,17625.0
2021-01-13 11:35:00,149.89,150.12,149.88,150.07,11725.0,149.5875,149.817,149.5775,149.7671,11725.0
2021-01-13 11:40:00,150.09,150.13,149.86,149.86,10711.0,149.7871,149.827,149.5575,149.5575,10711.0
2021-01-13 11:45:00,149.87,149.98,149.75,149.75,11233.0,149.5675,149.6773,149.4477,149.4477,11233.0
2021-01-13 11:50:00,149.71,149.75,149.33,149.36,40428.0,149.4078,149.4477,149.0286,149.0585,40428.0
2021-01-13 11:55:00,149.33,149.6,149.31,149.52,6013.0,149.0286,149.298,149.0086,149.2182,6013.0
2021-01-13 12:00:00,149.55,149.74,149.35,149.7,7107.0,149.2481,149.4378,149.0485,149.3978,7107.0
2021-01-13 12:05:00,149.7,150.16,149.7,150.13,9982.0,149.3978,149.8569,149.3978,149.827,9982.0
2021-01-13 12:10:00,150.13,150.24,150.08,150.11,11826.0,149.827,149.9367,149.7771,149.807,11826.0
2021-01-13 12:15:00,150.03,150.13,149.96,150.07,6035.0,149.7272,149.827,149.6573,149.7671,6035.0
2021-01-13 12:20:00,150.0,150.07,149.92,150.03,6716.0,149.6972,149.7671,149.6174,149.7272,6716.0
2021-01-13 12:25:00,150.07,150.1,149.94,149.96,4151.0,149.7671,149.797,149.6374,149.6573,4151.0
2021-01-13 12:30:00,149.98,149.98,149.45,149.47,23258.0,149.6773,149.6773,149.1483,149.1683,23258.0
2021-01-13 12:35:00,149.46,149.52,149.2,149.52,45392.0,149.1583,149.2182,148.8988,149.2182,45392.0
2021-01-13 12:40:00,149.55,149.67,149.45,149.65,4617.0,149.2481,149.3679,149.1483,149.3479,4617.0
2021-01-13 12:45:00,149.69,149.84,149.65,149.73,8158.0,149.3879,149.5376,149.3479,149.4278,8158.0
2021-01-13 12:50:00,149.67,149.8,149.62,149.65,6394.0,149.3679,149.4976,149.318,149.3479,6394.0
2021-01-13 12:55:00,149.68,149.89,149.68,149.72,21937.0,149.3779,149.5875,149.3779,149.4178,21937.0
2021-01-13 13:00:00,149.63,149.68,149.53,149.61,17223.0,149.328,149.3779,149.2282,149.308,17223.0
2021-01-13 13:05:00,149.63,149.75,149.43,149.48,29751.0,149.328,149.4477,149.1284,149.1783,29751.0
2021-01-13 13:10:00,149.52,149.89,149.52,149.75,11616.0,149.2182,149.5875,149.2182,149.4477,11616.0
2021-01-13 13:15:00,149.81,149.82,149.71,149.74,3000.0,149.5076,149.5176,149.4078,149.4378,3000.0
2021-01-13 13:20:00,149.82,149.87,149.71,149.87,6210.0,149.5176,149.5675,149.4078,149.5675,6210.0
2021-01-13 13:25:00,149.86,149.98,149.82,149.87,6338.0,149.5575,149.6773,149.5176,149.5675,6338.0
2021-01-13 13:30:00,149.84,149.93,149.8,149.93,2479.0,149.5376,149.6274,149.4976,149.6274,2479.0
2021-01-13 13:35:00,149.84,149.87,149.6,149.62,17335.0,149.5376,149.5675,149.298,149.318,17335.0
2021-01-13 13:40:00,149.58,149.58,149.35,149.4,10105.0,149.2781,149.2781,149.0485,149.0984,10105.0
2021-01-13 13:45:00,149.48,149.51,149.21,149.28,5948.0,149.1783,149.2082,148.9088,148.9787,5948.0
2021-01-13 13:50:00,149.36,149.55,149.33,149.48,28990.0,149.0585,149.2481,149.0286,149.1783,28990.0
2021-01-13 13:55:00,149.55,149.57,149.22,149.28,12862.0,149.2481,149.2681,148.9188,148.9787,12862.0
2021-01-13 14:00:00,149.26,149.5,149.25,149.5,11364.0,148.9587,149.1982,148.9487,149.1982,11364.0
2021-01-13 14:05:00,149.5,149.55,149.38,149.38,10558.0,149.1982,149.2481,149.0785,149.0785,10558.0
2021-01-13 14:10:00,149.34,149.35,149.12,149.16,66334.0,149.0386,149.0485,148.819,148.8589,66334.0
2021-01-13 14:15:00,149.18,149.2,149.06,149.15,22884.0,148.8789,148.8988,148.7591,148.8489,22884.0
2021-01-13 14:20:00,149.13,149.18,148.98,149.13,26643.0,148.829,148.8789,148.6793,148.829,26643.0
2021-01-13 14:25:00,149.2,149.48,149.08,149.46,33104.0,148.8988,149.1783,148.7791,149.1583,33104.0
2021-01-13 14:30:00,149.45,149.6,149.39,149.41,28565.0,149.1483,149.298,149.0885,149.1084,28565.0
2021-01-13 14:35:00,149.46,149.46,149.26,149.38,6244.0,149.1583,149.1583,148.9587,149.0785,6244.0
2021-01-13 14:40:00,149.14,149.22,149.08,149.09,5946.0,148.839,148.9188,148.7791,148.7891,5946.0
2021-01-13 14:45:00,149.05,149.21,148.99,149.03,42208.0,148.7492,148.9088,148.6893,148.7292,42208.0
2021-01-13 14:50:00,149.11,149.21,149.06,149.12,10002.0,148.809,148.9088,148.7591,148.819,10002.0
2021-01-13 14:55:00,149.11,149.16,148.98,149.15,18951.0,148.809,148.8589,148.6793,148.8489,18951.0
2021-01-13 15:00:00,149.17,149.17,148.96,148.97,34557.0,148.8689,148.8689,148.6593,148.6693,34557.0
2021-01-13 15:05:00,148.97,149.05,148.63,148.7,27652.0,148.6693,148.7492,148.33,148.3999,27652.0
2021-01-13 15:10:00,148.73,149.07,148.73,149.07,9509.0,148.4298,148.7691,148.4298,148.7691,9509.0
2021-01-13 15:15:00,149.15,149.19,149.05,149.12,12120.0,148.8489,148.8889,148.7492,148.819,12120.0
2021-01-13 15:20:00,149.0,149.0,148.67,148.89,28481.0,148.6993,148.6993,148.3699,148.5895,28481.0
2021-01-13 15:25:00,148.87,148.93,148.57,148.58,36595.0,148.5695,148.6294,148.2701,148.2801,36595.0
2021-01-13 15:30:00,148.56,148.96,148.42,148.91,45050.0,148.2601,148.6593,148.1204,148.6094,45050.0
2021-01-13 15:35:00,148.91,148.92,148.78,148.9,13884.0,148.6094,148.6194,148.4797,148.5995,13884.0
2021-01-13 15:40:00,149.02,149.03,148.7,148.89,17948.0,148.7192,148.7292,148.3999,148.5895,17948.0
2021-01-13 15:45:00,148.94,148.95,148.53,148.58,39410.0,148.6394,148.6494,148.2302,148.2801,39410.0
2021-01-13 15:50:00,148.51,148.58,148.3,148.3,17555.0,148.2102,148.2801,148.0007,148.0007,17555.0
2021-01-13 15:55:00,148.38,148.64,148.3,148.6,170848.0,148.0805,148.34,148.0007,148.3001,170848.0
2021-01-14 09:30:00,149.24,149.78,149.19,149.34,111919.0,148.9388,149.4777,148.8889,149.0386,111919.0
2021-01-14 09:35:00,149.41,150.0,149.38,149.96,61523.0,149.1084,149.6972,149.0785,149.6573,61523.0
2021-01-14 09:40:00,150.0,150.23,149.84,150.06,48805.0,149.6972,149.9268,149.5376,149.7571,48805.0
2021-01-14 09:45:00,150.09,150.29,149.9,150.28,16974.0,149.7871,149.9866,149.5974,149.9767,16974.0
2021-01-14 09:50:00,150.34,150.4,150.05,150.08,248740.0,150.0365,150.0964,149.7471,149.7771,248740.0
2021-01-14 09:55:00,150.07,150.77,149.99,150.52,89831.0,149.7671,150.4657,149.6873,150.2162,89831.0
2021-01-14 10:00:00,150.49,150.86,150.34,150.8,53157.0,150.1862,150.5555,150.0365,150.4956,53157.0
2021-01-14 10:05:00,150.81,150.86,150.32,150.53,39926.0,150.5056,150.5555,150.0166,150.2262,39926.0
2021-01-14 10:10:00,150.53,150.68,150.37,150.43,41502.0,150.2262,150.3759,150.0665,150.1264,41502.0
2021-01-14 10:15:00,150.48,150.73,150.43,150.64,36875.0,150.1763,150.4258,150.1264,150.3359,36875.0
2021-01-14 10:20:00,150.64,150.83,150.55,150.8,25989.0,150.3359,150.5256,150.2461,150.4956,25989.0
2021-01-14 10:25:00,150.77,151.11,150.63,151.11,56635.0,150.4657,150.805,150.326,150.805,56635.0
2021-01-14 10:30:00,151.13,151.4,150.98,151.11,100672.0,150.825,151.0944,150.6753,150.805,100672.0
2021-01-14 10:35:00,151.13,151.25,150.84,151.03,62039.0,150.825,150.9447,150.5355,150.7252,62039.0
2021-01-14 10:40:00,151.01,151.19,150.95,151.12,34487.0,150.7052,150.8848,150.6453,150.815,34487.0
2021-01-14 10:45:00,151.15,151.29,151.05,151.16,10800.0,150.8449,150.9846,150.7451,150.8549,10800.0
2021-01-14 10:50:00,151.2,151.41,151.2,151.3,14903.0,150.8948,151.1044,150.8948,150.9946,14903.0
2021-01-14 10:55:00,151.31,151.6,151.29,151.58,131238.0,151.0046,151.294,150.9846,151.274,131238.0
2021-01-14 11:00:00,151.6,152.0,151.59,151.84,112735.0,151.294,151.6932,151.284,151.5335,112735.0
2021-01-14 11:05:00,151.87,152.17,151.87,152.07,23193.0,151.5635,151.8629,151.5635,151.7631,23193.0
2021-01-14 11:10:00,152.05,152.3,152.05,152.17,16332.0,151.7431,151.9926,151.7431,151.8629,16332.0
2021-01-14 11:15:00,152.14,152.15,151.83,151.94,26845.0,151.8329,151.8429,151.5235,151.6333,26845.0
2021-01-14 11:20:00,151.95,151.97,151.72,151.72,12363.0,151.6433,151.6633,151.4138,151.4138,12363.0
2021-01-14 11:25:00,151.74,151.9,151.68,151.75,11575.0,151.4337,151.5934,151.3738,151.4437,11575.0
2021-01-14 11:30:00,151.73,152.14,151.63,152.05,36261.0,151.4237,151.8329,151.3239,151.7431,36261.0
2021-01-14 11:35:00,152.03,152.04,151.61,151.7,11819.0,151.7231,151.7331,151.304,151.3938,11819.0
2021-01-14 11:40:00,151.81,152.06,151.77,152.03,12420.0,151.5036,151.7531,151.4637,151.7231,12420.0
2021-01-14 11:45:00,152.06,152.44,152.0,152.32,15861.0,151.7531,152.1323,151.6932,152.0126,15861.0
2021-01-14 11:50:00,152.34,152.47,152.3,152.41,15053.0,152.0325,152.1622,151.9926,152.1024,15053.0
2021-01-14 11:55:00,152.38,152.57,152.35,152.54,43687.0,152.0724,152.262,152.0425,152.2321,43687.0
2021-01-14 12:00:00,152.51,152.76,152.48,152.48,29051.0,152.2022,152.4517,152.1722,152.1722,29051.0
2021-01-14 12:05:00,152.49,152.61,152.43,152.49,35452.0,152.1822,152.302,152.1223,152.1822,35452.0
2021-01-14 12:10:00,152.42,152.69,152.37,152.69,36874.0,152.1123,152.3818,152.0625,152.3818,36874.0
2021-01-14 12:15:00,152.68,152.89,152.6,152.73,41995.0,152.3718,152.5814,152.292,152.4217,41995.0
2021-01-14 12:20:00,152.75,152.91,152.74,152.77,49566.0,152.4417,152.6014,152.4317,152.4616,49566.0
2021-01-14 12:25:00,152.77,152.93,152.72,152.77,19249.0,152.4616,152.6213,152.4117,152.4616,19249.0
2021-01-14 12:30:00,152.77,152.92,152.68,152.69,9861.0,152.4616,152.6113,152.3718,152.3818,9861.0
2021-01-14 12:35:00,152.68,152.86,152.65,152.65,18242.0,152.3718,152.5515,152.3419,152.3419,18242.0
2021-01-14 12:40:00,152.66,152.66,152.31,152.34,22915.0,152.3519,152.3519,152.0026,152.0325,22915.0
2021-01-14 12:45:00,152.3,152.39,152.08,152.38,12247.0,151.9926,152.0824,151.773,152.0724,12247.0
2021-01-14 12:50:00,152.39,152.56,152.39,152.52,15674.0,152.0824,152.2521,152.0824,152.2121,15674.0
2021-01-14 12:55:00,152.51,152.62,152.45,152.49,12918.0,152.2022,152.3119,152.1423,152.1822,12918.0
2021-01-14 13:00:00,152.5,152.65,152.46,152.58,25874.0,152.1922,152.3419,152.1523,152.272,25874.0
2021-01-14 13:05:00,152.57,152.74,152.51,152.69,33627.0,152.262,152.4317,152.2022,152.3818,33627.0
2021-01-14 13:10:00,152.69,152.71,152.53,152.6,16696.0,152.3818,152.4018,152.2221,152.292,16696.0
2021-01-14 13:15:00,152.55,152.9,152.54,152.84,56644.0,152.2421,152.5914,152.2321,152.5315,56644.0
2021-01-14 13:20:00,152.82,152.98,152.69,152.81,22826.0,152.5115,152.6712,152.3818,152.5016,22826.0
2021-01-14 13:25:00,152.8,152.81,152.45,152.47,76898.0,152.4916,152.5016,152.1423,152.1622,76898.0
2021-01-14 13:30:00,152.39,152.52,152.28,152.38,14911.0,152.0824,152.2121,151.9726,152.0724,14911.0
2021-01-14 13:35:00,152.31,152.49,152.25,152.49,26047.0,152.0026,152.1822,151.9427,152.1822,26047.0
2021-01-14 13:40:00,152.49,152.57,152.34,152.44,34165.0,152.1822,152.262,152.0325,152.1323,34165.0
2021-01-14 13:45:00,152.48,152.52,152.31,152.52,13158.0,152.1722,152.2121,152.0026,152.2121,13158.0
2021-01-14 13:50:00,152.55,152.67,152.44,152.67,34335.0,152.2421,152.3618,152.1323,152.3618,34335.0
2021-01-14 13:55:00,152.67,152.95,152.65,152.82,29100.0,152.3618,152.6413,152.3419,152.5115,29100.0
2021-01-14 14:00:00,152.82,153.06,152.76,153.02,22668.0,152.5115,152.7511,152.4517,152.7111,22668.0
2021-01-14 14:05:00,153.0,153.01,152.88,152.97,6982.0,152.6912,152.7012,152.5714,152.6612,6982.0
2021-01-14 14:10:00,153.03,153.04,152.79,153.0,133983.0,152.7211,152.7311,152.4816,152.6912,133983.0
2021-01-14 14:15:00,153.03,153.28,153.03,153.27,35877.0,152.7211,152.9706,152.7211,152.9606,35877.0
2021-01-14 14:20:00,153.29,153.32,153.22,153.22,12260.0,152.9806,153.0105,152.9107,152.9107,12260.0
2021-01-14 14:25:00,153.22,153.27,153.03,153.25,25172.0,152.9107,152.9606,152.7211,152.9407,25172.0
2021-01-14 14:30:00,153.24,153.4,153.19,153.36,72138.0,152.9307,153.0904,152.8808,153.0505,72138.0
2021-01-14 14:35:00,153.33,153.41,153.17,153.37,26552.0,153.0205,153.1004,152.8608,153.0604,26552.0
2021-01-14 14:40:00,153.44,153.52,153.4,153.43,23231.0,153.1303,153.2101,153.0904,153.1203,23231.0
2021-01-14 14:45:00,153.42,153.49,153.28,153.31,20740.0,153.1103,153.1802,152.9706,153.0006,20740.0
2021-01-14 14:50:00,153.32,153.52,153.21,153.45,32590.0,153.0105,153.2101,152.9008,153.1403,32590.0
2021-01-14 14:55:00,153.44,153.55,153.36,153.5,26248.0,153.1303,153.2401,153.0505,153.1902,26248.0
2021-01-14 15:00:00,153.55,153.55,153.42,153.44,22444.0,153.2401,153.2401,153.1103,153.1303,22444.0
2021-01-14 15:05:00,153.44,153.59,153.32,153.44,36289.0,153.1303,153.28,153.0105,153.1303,36289.0
2021-01-14 15:10:00,153.52,153.57,153.16,153.17,55273.0,153.2101,153.26,152.8509,152.8608,55273.0
2021-01-14 15:15:00,153.18,153.25,152.63,152.72,97955.0,152.8708,152.9407,152.3219,152.4117,97955.0
2021-01-14 15:20:00,152.73,152.92,152.66,152.82,98832.0,152.4217,152.6113,152.3519,152.5115,98832.0
2021-01-14 15:25:00,152.84,152.85,152.64,152.84,74683.0,152.5315,152.5415,152.3319,152.5315,74683.0
2021-01-14 15:30:00,152.81,153.29,152.79,153.27,88929.0,152.5016,152.9806,152.4816,152.9606,88929.0
2021-01-14 15:35:00,153.26,153.45,153.17,153.44,30505.0,152.9507,153.1403,152.8608,153.1303,30505.0
2021-01-14 15:40:00,153.44,153.53,153.23,153.36,53516.0,153.1303,153.2201,152.9207,153.0505,53516.0
2021-01-14 15:45:00,153.37,153.51,153.08,153.08,103942.0,153.0604,153.2001,152.771,152.771,103942.0
2021-01-14 15:50:00,153.06,153.21,152.83,152.87,123135.0,152.7511,152.9008,152.5215,152.5614,123135.0
2021-01-14 15:55:00,152.88,153.5,152.69,153.31,550017.0,152.5714,153.1902,152.3818,153.0006,550017.0
2021-01-15 09:30:00,152.92,153.99,152.84,153.74,133760.0,152.6113,153.6792,152.5315,153.4297,133760.0
2021-01-15 09:35:00,153.75,155.14,153.71,154.8,91238.0,153.4397,154.8269,153.3997,154.4875,91238.0
2021-01-15 09:40:00,154.8,155.22,154.44,154.96,82530.0,154.4875,154.9067,154.1283,154.6472,82530.0
2021-01-15 09:45:00,154.86,155.83,154.86,155.48,64346.0,154.5474,155.5155,154.5474,155.1662,64346.0
2021-01-15 09:50:00,155.51,155.51,155.06,155.25,87538.0,155.1961,155.1961,154.747,154.9366,87538.0
2021-01-15 09:55:00,155.28,155.28,154.66,154.87,45830.0,154.9666,154.9666,154.3478,154.5574,45830.0
2021-01-15 10:00:00,154.82,154.9,154.09,154.14,22876.0,154.5075,154.5873,153.779,153.8289,22876.0
2021-01-15 10:05:00,154.02,154.09,151.86,151.87,153556.0,153.7091,153.779,151.5535,151.5635,153556.0
2021-01-15 10:10:00,151.89,152.5,151.86,152.12,122747.0,151.5834,152.1922,151.5535,151.813,122747.0
2021-01-15 10:15:00,152.02,152.66,151.74,151.78,68456.0,151.7132,152.3519,151.4337,151.4736,68456.0
2021-01-15 10:20:00,151.84,151.85,150.87,150.88,112113.0,151.5335,151.5435,150.5655,150.5755,112113.0
2021-01-15 10:25:00,150.93,151.79,150.62,151.67,89760.0,150.6254,151.4836,150.316,151.3639,89760.0
2021-01-15 10:30:00,151.6,152.53,151.54,152.53,24625.0,151.294,152.2221,151.2341,152.2221,24625.0
2021-01-15 10:35:00,152.51,152.89,152.23,152.86,66284.0,152.2022,152.5814,151.9227,152.5515,66284.0
2021-01-15 10:40:00,152.86,152.96,152.57,152.81,24462.0,152.5515,152.6513,152.262,152.5016,24462.0
2021-01-15 10:45:00,152.81,152.81,152.31,152.35,27753.0,152.5016,152.5016,152.0026,152.0425,27753.0
2021-01-15 10:50:00,152.42,152.98,152.42,152.94,18371.0,152.1123,152.6712,152.1123,152.6313,18371.0
2021-01-15 10:55:00,152.83,152.86,152.31,152.65,21175.0,152.5215,152.5515,152.0026,152.3419,21175.0
2021-01-15 11:00:00,152.71,152.8,151.63,151.7,37967.0,152.4018,152.4916,151.3239,151.3938,37967.0
2021-01-15 11:05:00,151.68,151.99,151.62,151.99,17366.0,151.3738,151.6832,151.314,151.6832,17366.0
2021-01-15 11:10:00,151.97,152.14,151.69,151.89,37398.0,151.6633,151.8329,151.3838,151.5834,37398.0
2021-01-15 11:15:00,151.85,152.14,151.35,152.14,18289.0,151.5435,151.8329,151.0445,151.8329,18289.0
2021-01-15 11:20:00,152.13,152.13,151.66,151.91,17852.0,151.8229,151.8229,151.3539,151.6034,17852.0
2021-01-15 11:25:00,151.83,152.31,151.83,152.22,18335.0,151.5235,152.0026,151.5235,151.9128,18335.0
2021-01-15 11:30:00,152.22,152.78,152.16,152.65,20682.0,151.9128,152.4716,151.8529,152.3419,20682.0
2021-01-15 11:35:00,152.62,152.75,152.47,152.49,59052.0,152.3119,152.4417,152.1622,152.1822,59052.0
2021-01-15 11:40:00,152.55,152.95,152.55,152.75,14249.0,152.2421,152.6413,152.2421,152.4417,14249.0
2021-01-15 11:45:00,152.72,152.75,152.4,152.46,14498.0,152.4117,152.4417,152.0924,152.1523,14498.0
2021-01-15 11:50:00,152.49,152.6,152.28,152.37,24080.0,152.1822,152.292,151.9726,152.0625,24080.0
2021-01-15 11:55:00,152.35,152.7,152.34,152.58,137147.0,152.0425,152.3918,152.0325,152.272,137147.0
2021-01-15 12:00:00,152.57,152.81,152.49,152.79,37079.0,152.262,152.5016,152.1822,152.4816,37079.0
2021-01-15 12:05:00,152.84,153.04,152.62,152.98,35880.0,152.5315,152.7311,152.3119,152.6712,35880.0
2021-01-15 12:10:00,152.95,152.97,152.69,152.79,25193.0,152.6413,152.6612,152.3818,152.4816,25193.0
2021-01-15 12:15:00,152.77,152.86,152.68,152.79,8267.0,152.4616,152.5515,152.3718,152.4816,8267.0
2021-01-15 12:20:00,152.75,152.75,152.55,152.67,13514.0,152.4417,152.4417,152.2421,152.3618,13514.0
2021-01-15 12:25:00,152.79,152.84,152.52,152.55,18088.0,152.4816,152.5315,152.2121,152.2421,18088.0
2021-01-15 12:30:00,152.52,153.0,152.52,152.94,14985.0,152.2121,152.6912,152.2121,152.6313,14985.0
2021-01-15 12:35:00,152.96,153.14,152.96,153.05,12972.0,152.6513,152.8309,152.6513,152.7411,12972.0
2021-01-15 12:40:00,153.09,153.09,152.84,152.87,11338.0,152.781,152.781,152.5315,152.5614,11338.0
2021-01-15 12:45:00,152.84,153.01,152.76,152.76,7641.0,152.5315,152.7012,152.4517,152.4517,7641.0
2021-01-15 12:50:00,152.76,153.11,152.63,153.1,13306.0,152.4517,152.801,152.3219,152.791,13306.0
2021-01-15 12:55:00,153.16,153.49,153.06,153.47,12097.0,152.8509,153.1802,152.7511,153.1602,12097.0
2021-01-15 13:00:00,153.38,153.44,153.16,153.25,6579.0,153.0704,153.1303,152.8509,152.9407,6579.0
2021-01-15 13:05:00,153.3,153.51,153.29,153.47,8037.0,152.9906,153.2001,152.9806,153.1602,8037.0
2021-01-15 13:10:00,153.49,153.53,153.31,153.49,6685.0,153.1802,153.2201,153.0006,153.1802,6685.0
2021-01-15 13:15:00,153.5,153.8,153.49,153.54,22868.0,153.1902,153.4896,153.1802,153.2301,22868.0
2021-01-15 13:20:00,153.58,153.7,153.49,153.66,7692.0,153.27,153.3898,153.1802,153.3498,7692.0
2021-01-15 13:25:00,153.61,153.65,153.51,153.63,5419.0,153.2999,153.3399,153.2001,153.3199,5419.0
2021-01-15 13:30:00,153.6,153.65,153.28,153.36,8239.0,153.29,153.3399,152.9706,153.0505,8239.0
2021-01-15 13:35:00,153.29,153.42,153.01,153.42,22153.0,152.9806,153.1103,152.7012,153.1103,22153.0
2021-01-15 13:40:00,153.44,153.55,153.32,153.48,4029.0,153.1303,153.2401,153.0105,153.1702,4029.0
2021-01-15 13:45:00,153.46,153.46,153.29,153.43,20606.0,153.1503,153.1503,152.9806,153.1203,20606.0
2021-01-15 13:50:00,153.32,153.46,153.17,153.22,8706.0,153.0105,153.1503,152.8608,152.9107,8706.0
2021-01-15 13:55:00,153.23,153.24,153.03,153.12,7728.0,152.9207,152.9307,152.7211,152.8109,7728.0
2021-01-15 14:00:00,153.15,153.43,153.06,153.39,10140.0,152.8409,153.1203,152.7511,153.0804,10140.0
2021-01-15 14:05:00,153.32,153.37,153.14,153.29,5245.0,153.0105,153.0604,152.8309,152.9806,5245.0
2021-01-15 14:10:00,153.25,153.31,153.06,153.06,12401.0,152.9407,153.0006,152.7511,152.7511,12401.0
2021-01-15 14:15:00,153.17,153.22,153.1,153.1,6700.0,152.8608,152.9107,152.791,152.791,6700.0
2021-01-15 14:20:00,153.08,153.25,153.01,153.02,16445.0,152.771,152.9407,152.7012,152.7111,16445.0
2021-01-15 14:25:00,153.0,153.08,152.74,152.81,30459.0,152.6912,152.771,152.4317,152.5016,30459.0
2021-01-15 14:30:00,152.83,152.94,152.75,152.93,13924.0,152.5215,152.6313,152.4417,152.6213,13924.0
2021-01-15 14:35:00,152.83,152.92,152.67,152.84,4896.0,152.5215,152.6113,152.3618,152.5315,4896.0
2021-01-15 14:40:00,152.78,152.85,152.61,152.85,5170.0,152.4716,152.5415,152.302,152.5415,5170.0
2021-01-15 14:45:00,152.85,152.93,152.66,152.69,5650.0,152.5415,152.6213,152.3519,152.3818,5650.0
2021-01-15 14:50:00,152.7,152.7,152.38,152.58,19965.0,152.3918,152.3918,152.0724,152.272,19965.0
2021-01-15 14:55:00,152.59,152.59,152.09,152.18,9083.0,152.282,152.282,151.783,151.8728,9083.0
2021-01-15 15:00:00,152.2,152.43,152.15,152.25,7963.0,151.8928,152.1223,151.8429,151.9427,7963.0
2021-01-15 15:05:00,152.24,152.25,151.8,151.9,9421.0,151.9327,151.9427,151.4936,151.5934,9421.0
2021-01-15 15:10:00,151.9,152.17,151.81,152.13,10236.0,151.5934,151.8629,151.5036,151.8229,10236.0
2021-01-15 15:15:00,152.14,152.34,152.04,152.25,23624.0,151.8329,152.0325,151.7331,151.9427,23624.0
2021-01-15 15:20:00,152.23,152.27,152.01,152.06,29207.0,151.9227,151.9627,151.7032,151.7531,29207.0
2021-01-15 15:25:00,152.04,152.23,152.0,152.16,7727.0,151.7331,151.9227,151.6932,151.8529,7727.0
2021-01-15 15:30:00,152.18,152.3,151.92,152.0,14250.0,151.8728,151.9926,151.6134,151.6932,14250.0
2021-01-15 15:35:00,152.0,152.23,151.97,152.06,18266.0,151.6932,151.9227,151.6633,151.7531,18266.0
2021-01-15 15:40:00,152.09,152.25,151.68,151.74,31667.0,151.783,151.9427,151.3738,151.4337,31667.0
2021-01-15 15:45:00,151.74,151.98,151.64,151.98,83283.0,151.4337,151.6732,151.3339,151.6732,83283.0
2021-01-15 15:50:00,152.0,152.08,151.88,151.96,95109.0,151.6932,151.773,151.5734,151.6533,95109.0
2021-01-15 15:55:00,151.96,152.05,151.66,151.71,346273.0,151.6533,151.7431,151.3539,151.4038,346273.0
2021-01-19 09:30:00,153.48,154.09,153.24,153.43,101691.0,153.1702,153.779,152.9307,153.1203,101691.0
2021-01-19 09:35:00,153.47,154.34,153.23,154.11,42428.0,153.1602,154.0285,152.9207,153.7989,42428.0
2021-01-19 09:40:00,154.14,154.31,153.66,153.83,22573.0,153.8289,153.9985,153.3498,153.5195,22573.0
2021-01-19 09:45:00,153.8,154.04,153.21,153.35,31938.0,153.4896,153.7291,152.9008,153.0405,31938.0
2021-01-19 09:50:00,153.43,153.93,153.39,153.56,25714.0,153.1203,153.6193,153.0804,153.25,25714.0
2021-01-19 09:55:00,153.62,153.77,153.2,153.27,23306.0,153.3099,153.4596,152.8908,152.9606,23306.0
2021-01-19 10:00:00,153.3,153.95,153.14,153.9,28556.0,152.9906,153.6393,152.8309,153.5894,28556.0
2021-01-19 10:05:00,153.9,154.17,153.35,153.54,92509.0,153.5894,153.8588,153.0405,153.2301,92509.0
2021-01-19 10:10:00,153.52,153.82,153.47,153.77,42066.0,153.2101,153.5095,153.1602,153.4596,42066.0
2021-01-19 10:15:00,153.84,153.88,153.25,153.51,29376.0,153.5295,153.5694,152.9407,153.2001,29376.0
2021-01-19 10:20:00,153.47,153.57,153.3,153.41,29891.0,153.1602,153.26,152.9906,153.1004,29891.0
2021-01-19 10:25:00,153.45,153.59,153.28,153.45,18824.0,153.1403,153.28,152.9706,153.1403,18824.0
2021-01-19 10:30:00,153.45,153.61,153.37,153.6,23582.0,153.1403,153.2999,153.0604,153.29,23582.0
2021-01-19 10:35:00,153.62,153.78,153.52,153.64,23588.0,153.3099,153.4696,153.2101,153.3299,23588.0
2021-01-19 10:40:00,153.61,153.61,153.27,153.43,17820.0,153.2999,153.2999,152.9606,153.1203,17820.0
2021-01-19 10:45:00,153.45,154.15,153.45,154.11,33191.0,153.1403,153.8389,153.1403,153.7989,33191.0
2021-01-19 10:50:00,154.11,154.27,153.96,154.12,24965.0,153.7989,153.9586,153.6492,153.8089,24965.0
2021-01-19 10:55:00,154.15,154.51,154.11,154.26,58734.0,153.8389,154.1981,153.7989,153.9486,58734.0
2021-01-19 11:00:00,154.26,154.89,154.24,154.87,31523.0,153.9486,154.5774,153.9287,154.5574,31523.0
2021-01-19 11:05:00,154.84,155.06,154.6,154.91,24278.0,154.5275,154.747,154.2879,154.5973,24278.0
2021-01-19 11:10:00,154.9,154.98,154.69,154.89,7561.0,154.5873,154.6672,154.3778,154.5774,7561.0
2021-01-19 11:15:00,154.83,154.9,154.26,154.39,33792.0,154.5175,154.5873,153.9486,154.0784,33792.0
2021-01-19 11:20:00,154.36,154.49,154.17,154.19,10418.0,154.0484,154.1782,153.8588,153.8788,10418.0
2021-01-19 11:25:00,154.27,154.37,154.09,154.09,21252.0,153.9586,154.0584,153.779,153.779,21252.0
2021-01-19 11:30:00,154.11,154.24,153.45,153.72,47487.0,153.7989,153.9287,153.1403,153.4097,47487.0
2021-01-19 11:35:00,153.7,153.7,153.41,153.53,39723.0,153.3898,153.3898,153.1004,153.2201,39723.0
2021-01-19 11:40:00,153.64,153.92,153.64,153.92,20622.0,153.3299,153.6093,153.3299,153.6093,20622.0
2021-01-19 11:45:00,153.95,154.03,153.86,153.97,7726.0,153.6393,153.7191,153.5494,153.6592,7726.0
2021-01-19 11:50:00,153.97,154.32,153.96,154.25,33409.0,153.6592,154.0085,153.6492,153.9387,33409.0
2021-01-19 11:55:00,154.24,154.37,154.1,154.19,10477.0,153.9287,154.0584,153.789,153.8788,10477.0
2021-01-19 12:00:00,154.11,154.31,154.09,154.24,10067.0,153.7989,153.9985,153.779,153.9287,10067.0
2021-01-19 12:05:00,154.13,154.2,153.83,153.9,6303.0,153.8189,153.8888,153.5195,153.5894,6303.0
2021-01-19 12:10:00,153.84,154.05,153.78,153.96,7918.0,153.5295,153.7391,153.4696,153.6492,7918.0
2021-01-19 12:15:00,154.02,154.02,153.83,153.84,5668.0,153.7091,153.7091,153.5195,153.5295,5668.0
2021-01-19 12:20:00,153.84,154.11,153.74,154.06,10251.0,153.5295,153.7989,153.4297,153.749,10251.0
2021-01-19 12:25:00,154.09,154.19,153.88,154.19,4687.0,153.779,153.8788,153.5694,153.8788,4687.0
2021-01-19 12:30:00,154.17,154.25,154.04,154.11,10419.0,153.8588,153.9387,153.7291,153.7989,10419.0
2021-01-19 12:35:00,154.11,154.27,154.05,154.08,11569.0,153.7989,153.9586,153.7391,153.769,11569.0
2021-01-19 12:40:00,154.05,154.14,153.94,154.14,10402.0,153.7391,153.8289,153.6293,153.8289,10402.0
2021-01-19 12:45:00,154.13,154.46,154.13,154.38,5989.0,153.8189,154.1482,153.8189,154.0684,5989.0
2021-01-19 12:50:00,154.39,154.43,154.16,154.22,64177.0,154.0784,154.1183,153.8488,153.9087,64177.0
2021-01-19 12:55:00,154.23,154.32,154.11,154.26,3931.0,153.9187,154.0085,153.7989,153.9486,3931.0
2021-01-19 13:00:00,154.19,154.24,154.09,154.14,9164.0,153.8788,153.9287,153.779,153.8289,9164.0
2021-01-19 13:05:00,154.16,154.4,154.16,154.38,9373.0,153.8488,154.0884,153.8488,154.0684,9373.0
2021-01-19 13:10:00,154.39,154.86,154.38,154.85,28828.0,154.0784,154.5474,154.0684,154.5374,28828.0
2021-01-19 13:15:00,154.81,154.83,154.67,154.7,11468.0,154.4975,154.5175,154.3578,154.3877,11468.0
2021-01-19 13:20:00,154.64,154.82,154.58,154.75,9151.0,154.3279,154.5075,154.268,154.4376,9151.0
2021-01-19 13:25:00,154.72,154.72,154.55,154.63,8476.0,154.4077,154.4077,154.2381,154.3179,8476.0
2021-01-19 13:30:00,154.63,154.75,154.46,154.5,10385.0,154.3179,154.4376,154.1482,154.1882,10385.0
2021-01-19 13:35:00,154.47,154.47,154.22,154.4,10107.0,154.1582,154.1582,153.9087,154.0884,10107.0
2021-01-19 13:40:00,154.33,154.39,154.0,154.06,9318.0,154.0185,154.0784,153.6892,153.749,9318.0
2021-01-19 13:45:00,154.05,154.16,154.02,154.08,10024.0,153.7391,153.8488,153.7091,153.769,10024.0
2021-01-19 13:50:00,154.07,154.08,153.95,154.06,5813.0,153.759,153.769,153.6393,153.749,5813.0
2021-01-19 13:55:00,154.08,154.23,154.01,154.19,13025.0,153.769,153.9187,153.6991,153.8788,13025.0
2021-01-19 14:00:00,154.15,154.44,154.13,154.24,23343.0,153.8389,154.1283,153.8189,153.9287,23343.0
2021-01-19 14:05:00,154.21,154.22,154.1,154.11,7298.0,153.8987,153.9087,153.789,153.7989,7298.0
2021-01-19 14:10:00,154.13,154.35,154.11,154.35,19055.0,153.8189,154.0385,153.7989,154.0385,19055.0
2021-01-19 14:15:00,154.38,154.44,154.2,154.31,6981.0,154.0684,154.1283,153.8888,153.9985,6981.0
2021-01-19 14:20:00,154.24,154.33,154.2,154.24,9927.0,153.9287,154.0185,153.8888,153.9287,9927.0
2021-01-19 14:25:00,154.23,154.23,153.95,154.07,6736.0,153.9187,153.9187,153.6393,153.759,6736.0
2021-01-19 14:30:00,154.15,154.27,154.01,154.06,9817.0,153.8389,153.9586,153.6991,153.749,9817.0
2021-01-19 14:35:00,154.11,154.35,154.11,154.27,5718.0,153.7989,154.0385,153.7989,153.9586,5718.0
2021-01-19 14:40:00,154.28,154.38,153.99,154.08,4570.0,153.9686,154.0684,153.6792,153.769,4570.0
2021-01-19 14:45:00,154.03,154.15,153.92,154.1,3094.0,153.7191,153.8389,153.6093,153.789,3094.0
2021-01-19 14:50:00,154.09,154.12,153.83,153.93,4386.0,153.779,153.8089,153.5195,153.6193,4386.0
2021-01-19 14:55:00,154.05,154.08,153.78,154.08,8802.0,153.7391,153.769,153.4696,153.769,8802.0
2021-01-19 15:00:00,154.0,154.23,153.91,154.23,8048.0,153.6892,153.9187,153.5993,153.9187,8048.0
2021-01-19 15:05:00,154.2,154.23,154.02,154.09,9474.0,153.8888,153.9187,153.7091,153.779,9474.0
2021-01-19 15:10:00,154.14,154.26,154.05,154.19,41132.0,153.8289,153.9486,153.7391,153.8788,41132.0
2021-01-19 15:15:00,154.21,154.37,154.18,154.32,15242.0,153.8987,154.0584,153.8688,154.0085,15242.0
2021-01-19 15:20:00,154.37,154.44,154.25,154.34,19364.0,154.0584,154.1283,153.9387,154.0285,19364.0
2021-01-19 15:25:00,154.36,154.46,154.2,154.27,23302.0,154.0484,154.1482,153.8888,153.9586,23302.0
2021-01-19 15:30:00,154.28,154.41,154.13,154.32,39380.0,153.9686,154.0983,153.8189,154.0085,39380.0
2021-01-19 15:35:00,154.3,154.3,153.93,153.95,60146.0,153.9886,153.9886,153.6193,153.6393,60146.0
2021-01-19 15:40:00,154.03,154.14,153.96,154.05,56048.0,153.7191,153.8289,153.6492,153.7391,56048.0
2021-01-19 15:45:00,154.05,154.15,153.98,154.08,57829.0,153.7391,153.8389,153.6692,153.769,57829.0
2021-01-19 15:50:00,154.1,154.14,153.93,153.97,110198.0,153.789,153.8289,153.6193,153.6592,110198.0
2021-01-19 15:55:00,154.0,154.35,153.99,154.34,243944.0,153.6892,154.0385,153.6792,154.0285,243944.0
2021-01-20 09:30:00,155.09,156.67,154.9,155.34,229764.0,154.777,156.3538,154.5873,155.0265,229764.0
2021-01-20 09:35:00,155.23,155.89,154.91,155.48,173183.0,154.9167,155.5753,154.5973,155.1662,173183.0
2021-01-20 09:40:00,155.53,155.84,154.92,154.94,89254.0,155.2161,155.5254,154.6073,154.6273,89254.0
2021-01-20 09:45:00,154.88,155.53,154.32,155.43,152364.0,154.5674,155.2161,154.0085,155.1163,152364.0
2021-01-20 09:50:00,155.53,155.54,154.69,155.06,42733.0,155.2161,155.2261,154.3778,154.747,42733.0
2021-01-20 09:55:00,155.07,155.63,154.82,155.13,73885.0,154.757,155.3159,154.5075,154.8169,73885.0
2021-01-20 10:00:00,155.13,155.57,154.93,155.32,39376.0,154.8169,155.256,154.6173,155.0065,39376.0
2021-01-20 10:05:00,155.24,155.92,155.21,155.87,18080.0,154.9267,155.6053,154.8967,155.5554,18080.0
2021-01-20 10:10:00,155.8,156.36,155.8,156.16,48224.0,155.4855,156.0444,155.4855,155.8448,48224.0
2021-01-20 10:15:00,155.98,156.19,155.9,156.02,11885.0,155.6652,155.8747,155.5853,155.7051,11885.0
2021-01-20 10:20:00,156.05,156.2,155.65,155.69,53130.0,155.735,155.8847,155.3358,155.3757,53130.0
2021-01-20 10:25:00,155.72,155.85,155.55,155.85,10990.0,155.4057,155.5354,155.236,155.5354,10990.0
2021-01-20 10:30:00,155.91,156.07,155.73,156.06,22472.0,155.5953,155.755,155.4157,155.745,22472.0
2021-01-20 10:35:00,156.24,156.25,155.96,155.96,13702.0,155.9246,155.9346,155.6452,155.6452,13702.0
2021-01-20 10:40:00,155.96,156.05,155.78,155.88,22025.0,155.6452,155.735,155.4656,155.5654,22025.0
2021-01-20 10:45:00,155.93,156.08,155.72,155.72,36495.0,155.6153,155.765,155.4057,155.4057,36495.0
2021-01-20 10:50:00,155.72,155.76,154.98,155.05,75314.0,155.4057,155.4456,154.6672,154.737,75314.0
2021-01-20 10:55:00,155.02,155.57,155.02,155.5,40860.0,154.7071,155.256,154.7071,155.1861,40860.0
2021-01-20 11:00:00,155.46,155.46,154.86,154.97,43292.0,155.1462,155.1462,154.5474,154.6572,43292.0
2021-01-20 11:05:00,154.8,154.81,154.03,154.15,126872.0,154.4875,154.4975,153.7191,153.8389,126872.0
2021-01-20 11:10:00,154.1,154.38,153.72,154.36,37938.0,153.789,154.0684,153.4097,154.0484,37938.0
2021-01-20 11:15:00,154.32,155.07,154.24,155.07,32038.0,154.0085,154.757,153.9287,154.757,32038.0
2021-01-20 11:20:00,155.05,155.08,154.86,154.99,9978.0,154.737,154.767,154.5474,154.6772,9978.0
2021-01-20 11:25:00,154.99,155.31,154.71,155.27,18168.0,154.6772,154.9965,154.3977,154.9566,18168.0
2021-01-20 11:30:00,155.25,155.35,155.0,155.01,7026.0,154.9366,155.0364,154.6871,154.6971,7026.0
2021-01-20 11:35:00,154.98,155.14,154.75,155.13,12591.0,154.6672,154.8269,154.4376,154.8169,12591.0
2021-01-20 11:40:00,155.24,155.45,155.22,155.27,8216.0,154.9267,155.1362,154.9067,154.9566,8216.0
2021-01-20 11:45:00,155.26,155.33,155.19,155.28,5651.0,154.9466,155.0165,154.8768,154.9666,5651.0
2021-01-20 11:50:00,155.19,155.23,154.7,154.75,12248.0,154.8768,154.9167,154.3877,154.4376,12248.0
2021-01-20 11:55:00,154.72,155.12,154.64,155.11,8139.0,154.4077,154.8069,154.3279,154.7969,8139.0
2021-01-20 12:00:00,155.17,155.17,154.87,154.87,6247.0,154.8568,154.8568,154.5574,154.5574,6247.0
2021-01-20 12:05:00,154.85,154.9,154.67,154.75,3350.0,154.5374,154.5873,154.3578,154.4376,3350.0
2021-01-20 12:10:00,154.75,154.81,154.58,154.71,4648.0,154.4376,154.4975,154.268,154.3977,4648.0
2021-01-20 12:15:00,154.76,154.83,154.4,154.41,13251.0,154.4476,154.5175,154.0884,154.0983,13251.0
2021-01-20 12:20:00,154.38,154.43,154.14,154.15,11195.0,154.0684,154.1183,153.8289,153.8389,11195.0
2021-01-20 12:25:00,154.18,154.33,154.18,154.25,6440.0,153.8688,154.0185,153.8688,153.9387,6440.0
2021-01-20 12:30:00,154.22,154.54,154.22,154.54,12133.0,153.9087,154.2281,153.9087,154.2281,12133.0
2021-01-20 12:35:00,154.51,154.62,154.4,154.45,5128.0,154.1981,154.3079,154.0884,154.1383,5128.0
2021-01-20 12:40:00,154.44,154.48,154.26,154.47,6486.0,154.1283,154.1682,153.9486,154.1582,6486.0
2021-01-20 12:45:00,154.49,154.56,154.38,154.56,4928.0,154.1782,154.248,154.0684,154.248,4928.0
2021-01-20 12:50:00,154.6,154.76,154.59,154.7,8823.0,154.2879,154.4476,154.278,154.3877,8823.0
2021-01-20 12:55:00,154.69,154.81,154.53,154.54,6813.0,154.3778,154.4975,154.2181,154.2281,6813.0
2021-01-20 13:00:00,154.51,154.64,154.47,154.48,8914.0,154.1981,154.3279,154.1582,154.1682,8914.0
2021-01-20 13:05:00,154.51,154.51,154.26,154.27,3224.0,154.1981,154.1981,153.9486,153.9586,3224.0
2021-01-20 13:10:00,154.48,154.59,154.42,154.53,6961.0,154.1682,154.278,154.1083,154.2181,6961.0
2021-01-20 13:15:00,154.53,154.61,154.5,154.61,4282.0,154.2181,154.2979,154.1882,154.2979,4282.0
2021-01-20 13:20:00,154.62,154.63,154.17,154.3,8040.0,154.3079,154.3179,153.8588,153.9886,8040.0
2021-01-20 13:25:00,154.29,154.43,154.04,154.09,9958.0,153.9786,154.1183,153.7291,153.779,9958.0
2021-01-20 13:30:00,154.19,154.32,154.18,154.29,5796.0,153.8788,154.0085,153.8688,153.9786,5796.0
2021-01-20 13:35:00,154.25,154.33,154.05,154.13,5050.0,153.9387,154.0185,153.7391,153.8189,5050.0
2021-01-20 13:40:00,154.09,154.29,154.09,154.24,7549.0,153.779,153.9786,153.779,153.9287,7549.0
2021-01-20 13:45:00,154.24,154.44,154.19,154.22,8072.0,153.9287,154.1283,153.8788,153.9087,8072.0
2021-01-20 13:50:00,154.33,154.46,154.28,154.41,6732.0,154.0185,154.1482,153.9686,154.0983,6732.0
2021-01-20 13:55:00,154.41,154.46,154.33,154.35,7864.0,154.0983,154.1482,154.0185,154.0385,7864.0
2021-01-20 14:00:00,154.33,154.42,154.24,154.24,4804.0,154.0185,154.1083,153.9287,153.9287,4804.0
2021-01-20 14:05:00,154.22,154.5,154.1,154.45,11327.0,153.9087,154.1882,153.789,154.1383,11327.0
2021-01-20 14:10:00,154.4,154.43,154.06,154.21,5816.0,154.0884,154.1183,153.749,153.8987,5816.0
2021-01-20 14:15:00,154.23,154.32,154.02,154.16,13450.0,153.9187,154.0085,153.7091,153.8488,13450.0
2021-01-20 14:20:00,154.09,154.24,154.09,154.15,10404.0,153.779,153.9287,153.779,153.8389,10404.0
2021-01-20 14:25:00,154.14,154.2,153.97,154.03,6615.0,153.8289,153.8888,153.6592,153.7191,6615.0
2021-01-20 14:30:00,154.02,154.09,153.93,153.96,5597.0,153.7091,153.779,153.6193,153.6492,5597.0
2021-01-20 14:35:00,153.97,154.08,153.89,154.0,5100.0,153.6592,153.769,153.5794,153.6892,5100.0
2021-01-20 14:40:00,153.97,154.21,153.85,154.17,40503.0,153.6592,153.8987,153.5395,153.8588,40503.0
2021-01-20 14:45:00,154.23,154.56,154.22,154.56,48689.0,153.9187,154.248,153.9087,154.248,48689.0
2021-01-20 14:50:00,154.57,154.65,154.41,154.53,12587.0,154.258,154.3378,154.0983,154.2181,12587.0
2021-01-20 14:55:00,154.57,154.8,154.53,154.6,23413.0,154.258,154.4875,154.2181,154.2879,23413.0
2021-01-20 15:00:00,154.55,154.77,154.46,154.61,12762.0,154.2381,154.4576,154.1482,154.2979,12762.0
2021-01-20 15:05:00,154.57,154.72,154.5,154.52,8796.0,154.258,154.4077,154.1882,154.2081,8796.0
2021-01-20 15:10:00,154.53,154.65,154.42,154.51,65531.0,154.2181,154.3378,154.1083,154.1981,65531.0
2021-01-20 15:15:00,154.49,154.65,154.38,154.62,19558.0,154.1782,154.3378,154.0684,154.3079,19558.0
2021-01-20 15:20:00,154.59,154.66,154.32,154.32,5274.0,154.278,154.3478,154.0085,154.0085,5274.0
2021-01-20 15:25:00,154.3,154.55,154.23,154.53,169210.0,153.9886,154.2381,153.9187,154.2181,169210.0
2021-01-20 15:30:00,154.55,154.58,154.34,154.34,53439.0,154.2381,154.268,154.0285,154.0285,53439.0
2021-01-20 15:35:00,154.34,154.45,154.25,154.4,64410.0,154.0285,154.1383,153.9387,154.0884,64410.0
2021-01-20 15:40:00,154.39,154.47,154.28,154.46,45176.0,154.0784,154.1582,153.9686,154.1482,45176.0
2021-01-20 15:45:00,154.46,154.62,154.45,154.49,61525.0,154.1482,154.3079,154.1383,154.1782,61525.0
2021-01-20 15:50:00,154.48,154.59,154.35,154.5,125195.0,154.1682,154.278,154.0385,154.1882,125195.0
2021-01-20 15:55:00,154.51,154.55,154.11,154.11,110863.0,154.1981,154.2381,153.7989,153.7989,110863.0
2021-01-21 09:30:00,154.78,155.23,153.46,153.46,67589.0,154.4676,154.9167,153.1503,153.1503,67589.0
2021-01-21 09:35:00,153.46,153.67,151.63,151.64,70861.0,153.1503,153.3598,151.3239,151.3339,70861.0
2021-01-21 09:40:00,151.6,152.73,151.5,152.5,71628.0,151.294,152.4217,151.1942,152.1922,71628.0
2021-01-21 09:45:00,152.43,152.82,152.04,152.08,71220.0,152.1223,152.5115,151.7331,151.773,71220.0
2021-01-21 09:50:00,152.12,152.2,151.66,151.93,72113.0,151.813,151.8928,151.3539,151.6233,72113.0
2021-01-21 09:55:00,151.98,152.0,150.03,150.45,275309.0,151.6732,151.6932,149.7272,150.1463,275309.0
2021-01-21 10:00:00,150.44,150.96,150.42,150.96,54906.0,150.1363,150.6553,150.1164,150.6553,54906.0
2021-01-21 10:05:00,150.89,151.64,150.89,151.41,46954.0,150.5854,151.3339,150.5854,151.1044,46954.0
2021-01-21 10:10:00,151.4,151.71,151.38,151.61,26782.0,151.0944,151.4038,151.0744,151.304,26782.0
2021-01-21 10:15:00,151.64,151.73,151.03,151.03,19908.0,151.3339,151.4237,150.7252,150.7252,19908.0
2021-01-21 10:20:00,151.07,151.07,150.51,150.55,28501.0,150.7651,150.7651,150.2062,150.2461,28501.0
2021-01-21 10:25:00,150.6,151.02,150.5,150.92,46575.0,150.296,150.7152,150.1962,150.6154,46575.0
2021-01-21 10:30:00,150.95,150.96,150.56,150.56,25603.0,150.6453,150.6553,150.2561,150.2561,25603.0
2021-01-21 10:35:00,150.55,150.96,150.51,150.9,45086.0,150.2461,150.6553,150.2062,150.5954,45086.0
2021-01-21 10:40:00,150.99,151.71,150.99,151.71,53667.0,150.6852,151.4038,150.6852,151.4038,53667.0
2021-01-21 10:45:00,151.71,151.88,151.29,151.8,65124.0,151.4038,151.5734,150.9846,151.4936,65124.0
2021-01-21 10:50:00,151.82,151.96,151.69,151.9,30594.0,151.5136,151.6533,151.3838,151.5934,30594.0
2021-01-21 10:55:00,151.91,152.08,151.89,152.03,17229.0,151.6034,151.773,151.5834,151.7231,17229.0
2021-01-21 11:00:00,152.06,152.1,151.83,151.83,18721.0,151.7531,151.793,151.5235,151.5235,18721.0
2021-01-21 11:05:00,151.72,151.72,150.92,151.59,44196.0,151.4138,151.4138,150.6154,151.284,44196.0
2021-01-21 11:10:00,151.53,151.59,151.0,151.18,35472.0,151.2241,151.284,150.6952,150.8749,35472.0
2021-01-21 11:15:00,151.17,151.54,150.89,151.47,56698.0,150.8649,151.2341,150.5854,151.1643,56698.0
2021-01-21 11:20:00,151.5,151.94,151.5,151.81,24757.0,151.1942,151.6333,151.1942,151.5036,24757.0
2021-01-21 11:25:00,151.89,151.94,151.63,151.7,12098.0,151.5834,151.6333,151.3239,151.3938,12098.0
2021-01-21 11:30:00,151.73,151.92,151.58,151.58,11233.0,151.4237,151.6134,151.274,151.274,11233.0
2021-01-21 11:35:00,151.45,151.53,151.17,151.32,9899.0,151.1443,151.2241,150.8649,151.0146,9899.0
2021-01-21 11:40:00,151.28,151.41,151.0,151.0,54151.0,150.9747,151.1044,150.6952,150.6952,54151.0
2021-01-21 11:45:00,151.09,151.3,150.94,151.13,363283.0,150.785,150.9946,150.6353,150.825,363283.0
2021-01-21 11:50:00,151.19,151.39,151.14,151.24,50587.0,150.8848,151.0844,150.8349,150.9347,50587.0
2021-01-21 11:55:00,151.25,151.55,151.22,151.33,27613.0,150.9447,151.2441,150.9148,151.0245,27613.0
2021-01-21 12:00:00,151.33,151.51,151.33,151.4,28703.0,151.0245,151.2042,151.0245,151.0944,28703.0
2021-01-21 12:05:00,151.39,151.59,151.37,151.46,30870.0,151.0844,151.284,151.0645,151.1543,30870.0
2021-01-21 12:10:00,151.56,151.58,150.92,151.0,14706.0,151.2541,151.274,150.6154,150.6952,14706.0
2021-01-21 12:15:00,151.02,151.02,150.78,150.85,8540.0,150.7152,150.7152,150.4757,150.5455,8540.0
2021-01-21 12:20:00,150.93,151.05,150.72,151.0,9935.0,150.6254,150.7451,150.4158,150.6952,9935.0
2021-01-21 12:25:00,150.97,151.21,150.97,151.03,37520.0,150.6653,150.9048,150.6653,150.7252,37520.0
2021-01-21 12:30:00,151.01,151.15,150.93,151.07,8636.0,150.7052,150.8449,150.6254,150.7651,8636.0
2021-01-21 12:35:00,151.05,151.14,150.9,150.94,8024.0,150.7451,150.8349,150.5954,150.6353,8024.0
2021-01-21 12:40:00,151.0,151.5,150.92,151.5,20050.0,150.6952,151.1942,150.6154,151.1942,20050.0
2021-01-21 12:45:00,151.55,151.61,151.29,151.45,10665.0,151.2441,151.304,150.9846,151.1443,10665.0
2021-01-21 12:50:00,151.43,151.43,151.0,151.05,8312.0,151.1243,151.1243,150.6952,150.7451,8312.0
2021-01-21 12:55:00,151.0,151.28,151.0,151.22,21276.0,150.6952,150.9747,150.6952,150.9148,21276.0
2021-01-21 13:00:00,151.2,151.36,151.18,151.23,11872.0,150.8948,151.0545,150.8749,150.9248,11872.0
2021-01-21 13:05:00,151.27,151.27,151.04,151.17,10905.0,150.9647,150.9647,150.7351,150.8649,10905.0
2021-01-21 13:10:00,151.1,151.23,150.97,151.13,8093.0,150.795,150.9248,150.6653,150.825,8093.0
2021-01-21 13:15:00,151.22,151.29,151.13,151.21,13893.0,150.9148,150.9846,150.825,150.9048,13893.0
2021-01-21 13:20:00,151.21,151.42,151.18,151.39,10691.0,150.9048,151.1144,150.8749,151.0844,10691.0
2021-01-21 13:25:00,151.45,151.59,151.4,151.48,23681.0,151.1443,151.284,151.0944,151.1742,23681.0
2021-01-21 13:30:00,151.47,151.54,151.27,151.34,3175.0,151.1643,151.2341,150.9647,151.0345,3175.0
2021-01-21 13:35:00,151.3,151.55,151.28,151.51,7274.0,150.9946,151.2441,150.9747,151.2042,7274.0
2021-01-21 13:40:00,151.49,151.67,151.32,151.61,9033.0,151.1842,151.3639,151.0146,151.304,9033.0
2021-01-21 13:45:00,151.61,151.81,151.61,151.72,6121.0,151.304,151.5036,151.304,151.4138,6121.0
2021-01-21 13:50:00,151.72,151.82,151.59,151.6,14698.0,151.4138,151.5136,151.284,151.294,14698.0
2021-01-21 13:55:00,151.65,151.86,151.6,151.72,20784.0,151.3439,151.5535,151.294,151.4138,20784.0
2021-01-21 14:00:00,151.71,152.03,151.7,152.03,25304.0,151.4038,151.7231,151.3938,151.7231,25304.0
2021-01-21 14:05:00,152.04,152.09,151.93,152.06,7161.0,151.7331,151.783,151.6233,151.7531,7161.0
2021-01-21 14:10:00,152.1,152.18,151.99,152.11,11229.0,151.793,151.8728,151.6832,151.803,11229.0
2021-01-21 14:15:00,152.11,152.15,151.9,151.95,7814.0,151.803,151.8429,151.5934,151.6433,7814.0
2021-01-21 14:20:00,151.89,151.89,151.64,151.72,7834.0,151.5834,151.5834,151.3339,151.4138,7834.0
2021-01-21 14:25:00,151.66,151.73,151.58,151.63,13945.0,151.3539,151.4237,151.274,151.3239,13945.0
2021-01-21 14:30:00,151.65,151.68,151.48,151.66,11560.0,151.3439,151.3738,151.1742,151.3539,11560.0
2021-01-21 14:35:00,151.72,151.79,151.7,151.75,6803.0,151.4138,151.4836,151.3938,151.4437,6803.0
2021-01-21 14:40:00,151.74,151.79,151.56,151.57,11041.0,151.4337,151.4836,151.2541,151.2641,11041.0
2021-01-21 14:45:00,151.56,151.66,151.4,151.55,33825.0,151.2541,151.3539,151.0944,151.2441,33825.0
2021-01-21 14:50:00,151.6,151.72,151.38,151.41,9809.0,151.294,151.4138,151.0744,151.1044,9809.0
2021-01-21 14:55:00,151.48,151.76,151.48,151.74,14127.0,151.1742,151.4537,151.1742,151.4337,14127.0
2021-01-21 15:00:00,151.73,151.73,151.52,151.62,20953.0,151.4237,151.4237,151.2142,151.314,20953.0
2021-01-21 15:05:00,151.6,151.6,151.44,151.57,9995.0,151.294,151.294,151.1343,151.2641,9995.0
2021-01-21 15:10:00,151.55,151.75,151.49,151.59,22344.0,151.2441,151.4437,151.1842,151.284,22344.0
2021-01-21 15:15:00,151.55,151.56,151.34,151.43,9840.0,151.2441,151.2541,151.0345,151.1243,9840.0
2021-01-21 15:20:00,151.44,151.54,151.38,151.41,9131.0,151.1343,151.2341,151.0744,151.1044,9131.0
2021-01-21 15:25:00,151.4,151.53,151.35,151.46,13607.0,151.0944,151.2241,151.0445,151.1543,13607.0
2021-01-21 15:30:00,151.44,151.52,151.37,151.52,30724.0,151.1343,151.2142,151.0645,151.2142,30724.0
2021-01-21 15:35:00,151.51,151.57,151.28,151.31,19283.0,151.2042,151.2641,150.9747,151.0046,19283.0
2021-01-21 15:40:00,151.31,151.59,151.31,151.52,29108.0,151.0046,151.284,151.0046,151.2142,29108.0
2021-01-21 15:45:00,151.53,151.56,151.35,151.35,109973.0,151.2241,151.2541,151.0445,151.0445,109973.0
2021-01-21 15:50:00,151.32,151.36,151.22,151.3,88982.0,151.0146,151.0545,150.9148,150.9946,88982.0
2021-01-21 15:55:00,151.28,151.28,150.7,150.9,181151.0,150.9747,150.9747,150.3958,150.5954,181151.0
2021-01-22 09:30:00,149.9,150.37,149.48,150.05,187642.0,149.5974,150.0665,149.1783,149.7471,187642.0
2021-01-22 09:35:00,149.99,150.8,149.87,150.32,88871.0,149.6873,150.4956,149.5675,150.0166,88871.0
2021-01-22 09:40:00,150.3,150.4,148.81,149.82,715289.0,149.9966,150.0964,148.5096,149.5176,715289.0
2021-01-22 09:45:00,149.86,150.44,149.56,150.02,77814.0,149.5575,150.1363,149.2581,149.7172,77814.0
2021-01-22 09:50:00,150.05,150.1,149.76,149.84,22379.0,149.7471,149.797,149.4577,149.5376,22379.0
2021-01-22 09:55:00,149.77,150.3,149.38,150.01,47226.0,149.4677,149.9966,149.0785,149.7072,47226.0
2021-01-22 10:00:00,150.06,150.51,149.9,150.31,19895.0,149.7571,150.2062,149.5974,150.0066,19895.0
2021-01-22 10:05:00,150.4,150.69,150.21,150.41,42243.0,150.0964,150.3858,149.9068,150.1064,42243.0
2021-01-22 10:10:00,150.36,150.36,149.7,149.84,25081.0,150.0565,150.0565,149.3978,149.5376,25081.0
2021-01-22 10:15:00,149.85,150.05,149.81,150.05,22765.0,149.5475,149.7471,149.5076,149.7471,22765.0
2021-01-22 10:20:00,150.04,150.16,149.86,150.05,18556.0,149.7372,149.8569,149.5575,149.7471,18556.0
2021-01-22 10:25:00,150.05,150.41,150.02,150.34,17399.0,149.7471,150.1064,149.7172,150.0365,17399.0
2021-01-22 10:30:00,150.31,150.54,150.26,150.33,11831.0,150.0066,150.2361,149.9567,150.0266,11831.0
2021-01-22 10:35:00,150.36,150.53,150.03,150.18,27084.0,150.0565,150.2262,149.7272,149.8769,27084.0
2021-01-22 10:40:00,150.2,150.47,150.2,150.37,377477.0,149.8968,150.1663,149.8968,150.0665,377477.0
2021-01-22 10:45:00,150.38,150.51,150.22,150.4,62928.0,150.0765,150.2062,149.9168,150.0964,62928.0
2021-01-22 10:50:00,150.42,150.71,150.42,150.63,31167.0,150.1164,150.4058,150.1164,150.326,31167.0
2021-01-22 10:55:00,150.59,150.88,150.57,150.62,21190.0,150.286,150.5755,150.2661,150.316,21190.0
2021-01-22 11:00:00,150.71,150.72,150.5,150.64,14885.0,150.4058,150.4158,150.1962,150.3359,14885.0
2021-01-22 11:05:00,150.63,150.99,150.55,150.93,66910.0,150.326,150.6852,150.2461,150.6254,66910.0
2021-01-22 11:10:00,150.91,151.13,150.71,150.99,64038.0,150.6054,150.825,150.4058,150.6852,64038.0
2021-01-22 11:15:00,151.02,151.2,150.95,150.98,26083.0,150.7152,150.8948,150.6453,150.6753,26083.0
2021-01-22 11:20:00,150.96,151.02,150.62,150.72,17666.0,150.6553,150.7152,150.316,150.4158,17666.0
2021-01-22 11:25:00,150.68,150.69,150.41,150.47,37321.0,150.3759,150.3858,150.1064,150.1663,37321.0
2021-01-22 11:30:00,150.5,150.54,150.33,150.47,36142.0,150.1962,150.2361,150.0266,150.1663,36142.0
2021-01-22 11:35:00,150.44,150.68,150.22,150.6,31433.0,150.1363,150.3759,149.9168,150.296,31433.0
2021-01-22 11:40:00,150.62,150.82,150.51,150.68,37293.0,150.316,150.5156,150.2062,150.3759,37293.0
2021-01-22 11:45:00,150.68,151.1,150.66,151.07,50831.0,150.3759,150.795,150.3559,150.7651,50831.0
2021-01-22 11:50:00,151.05,151.12,150.8,150.81,19470.0,150.7451,150.815,150.4956,150.5056,19470.0
2021-01-22 11:55:00,150.77,150.89,150.64,150.69,21873.0,150.4657,150.5854,150.3359,150.3858,21873.0
2021-01-22 12:00:00,150.7,150.8,150.56,150.68,11839.0,150.3958,150.4956,150.2561,150.3759,11839.0
2021-01-22 12:05:00,150.61,150.8,150.49,150.76,10142.0,150.306,150.4956,150.1862,150.4557,10142.0
2021-01-22 12:10:00,150.74,151.08,150.63,151.03,43129.0,150.4357,150.7751,150.326,150.7252,43129.0
2021-01-22 12:15:00,151.01,151.04,150.73,150.8,5541.0,150.7052,150.7351,150.4258,150.4956,5541.0
2021-01-22 12:20:00,150.77,151.03,150.68,150.94,13233.0,150.4657,150.7252,150.3759,150.6353,13233.0
2021-01-22 12:25:00,150.92,151.1,150.84,150.87,20437.0,150.6154,150.795,150.5355,150.5655,20437.0
2021-01-22 12:30:00,150.89,151.3,150.82,151.28,13624.0,150.5854,150.9946,150.5156,150.9747,13624.0
2021-01-22 12:35:00,151.27,151.51,151.27,151.47,13341.0,150.9647,151.2042,150.9647,151.1643,13341.0
2021-01-22 12:40:00,151.46,151.66,151.45,151.51,12626.0,151.1543,151.3539,151.1443,151.2042,12626.0
2021-01-22 12:45:00,151.51,151.65,151.49,151.6,12395.0,151.2042,151.3439,151.1842,151.294,12395.0
2021-01-22 12:50:00,151.56,151.84,151.52,151.82,7070.0,151.2541,151.5335,151.2142,151.5136,7070.0
2021-01-22 12:55:00,151.83,152.0,151.79,151.89,22917.0,151.5235,151.6932,151.4836,151.5834,22917.0
2021-01-22 13:00:00,151.9,152.15,151.85,152.05,20189.0,151.5934,151.8429,151.5435,151.7431,20189.0
2021-01-22 13:05:00,152.03,152.13,151.89,151.89,18882.0,151.7231,151.8229,151.5834,151.5834,18882.0
2021-01-22 13:10:00,151.91,152.13,151.87,151.98,107240.0,151.6034,151.8229,151.5635,151.6732,107240.0
2021-01-22 13:15:00,151.97,152.25,151.94,152.2,11139.0,151.6633,151.9427,151.6333,151.8928,11139.0
2021-01-22 13:20:00,152.22,152.37,152.16,152.24,44276.0,151.9128,152.0625,151.8529,151.9327,44276.0
2021-01-22 13:25:00,152.29,152.31,152.07,152.08,6657.0,151.9826,152.0026,151.7631,151.773,6657.0
2021-01-22 13:30:00,152.06,152.25,151.97,152.13,10503.0,151.7531,151.9427,151.6633,151.8229,10503.0
2021-01-22 13:35:00,152.17,152.25,152.04,152.25,12395.0,151.8629,151.9427,151.7331,151.9427,12395.0
2021-01-22 13:40:00,152.3,152.32,152.13,152.23,8085.0,151.9926,152.0126,151.8229,151.9227,8085.0
2021-01-22 13:45:00,152.26,152.29,152.14,152.17,6005.0,151.9527,151.9826,151.8329,151.8629,6005.0
2021-01-22 13:50:00,152.2,152.43,152.2,152.31,7963.0,151.8928,152.1223,151.8928,152.0026,7963.0
2021-01-22 13:55:00,152.31,152.31,152.09,152.09,6705.0,152.0026,152.0026,151.783,151.783,6705.0
2021-01-22 14:00:00,152.11,152.16,151.87,151.96,16908.0,151.803,151.8529,151.5635,151.6533,16908.0
2021-01-22 14:05:00,151.93,152.12,151.9,151.97,20797.0,151.6233,151.813,151.5934,151.6633,20797.0
2021-01-22 14:10:00,152.02,152.06,151.9,152.01,5536.0,151.7132,151.7531,151.5934,151.7032,5536.0
2021-01-22 14:15:00,152.09,152.09,151.94,152.03,10244.0,151.783,151.783,151.6333,151.7231,10244.0
2021-01-22 14:20:00,152.05,152.21,152.01,152.15,21430.0,151.7431,151.9028,151.7032,151.8429,21430.0
2021-01-22 14:25:00,152.11,152.13,151.98,152.09,18404.0,151.803,151.8229,151.6732,151.783,18404.0
2021-01-22 14:30:00,152.05,152.22,152.01,152.03,14305.0,151.7431,151.9128,151.7032,151.7231,14305.0
2021-01-22 14:35:00,152.0,152.1,151.97,152.07,11112.0,151.6932,151.793,151.6633,151.7631,11112.0
2021-01-22 14:40:00,152.09,152.18,152.08,152.17,8304.0,151.783,151.8728,151.773,151.8629,8304.0
2021-01-22 14:45:00,152.18,152.28,152.11,152.28,10850.0,151.8728,151.9726,151.803,151.9726,10850.0
2021-01-22 14:50:00,152.29,152.56,152.27,152.54,19231.0,151.9826,152.2521,151.9627,152.2321,19231.0
2021-01-22 14:55:00,152.56,153.01,152.51,152.97,33800.0,152.2521,152.7012,152.2022,152.6612,33800.0
2021-01-22 15:00:00,153.0,153.07,152.87,153.04,62526.0,152.6912,152.761,152.5614,152.7311,62526.0
2021-01-22 15:05:00,153.03,153.3,152.98,153.18,38149.0,152.7211,152.9906,152.6712,152.8708,38149.0
2021-01-22 15:10:00,153.15,153.16,152.91,152.91,24517.0,152.8409,152.8509,152.6014,152.6014,24517.0
2021-01-22 15:15:00,152.92,152.92,152.64,152.66,16703.0,152.6113,152.6113,152.3319,152.3519,16703.0
2021-01-22 15:20:00,152.62,152.71,152.56,152.63,12160.0,152.3119,152.4018,152.2521,152.3219,12160.0
2021-01-22 15:25:00,152.58,152.74,152.46,152.46,46057.0,152.272,152.4317,152.1523,152.1523,46057.0
2021-01-22 15:30:00,152.45,152.45,152.09,152.26,127133.0,152.1423,152.1423,151.783,151.9527,127133.0
2021-01-22 15:35:00,152.25,152.29,152.2,152.21,118112.0,151.9427,151.9826,151.8928,151.9028,118112.0
2021-01-22 15:40:00,152.22,152.27,152.14,152.25,130390.0,151.9128,151.9627,151.8329,151.9427,130390.0
2021-01-22 15:45:00,152.24,152.26,152.04,152.1,182580.0,151.9327,151.9527,151.7331,151.793,182580.0
2021-01-22 15:50:00,152.1,152.61,152.09,152.58,180496.0,151.793,152.302,151.783,152.272,180496.0
2021-01-22 15:55:00,152.57,152.83,152.48,152.67,243375.0,152.262,152.5215,152.1722,152.3618,243375.0
2021-01-25 09:30:00,153.45,154.68,153.38,154.19,142352.0,153.1403,154.3678,153.0704,153.8788,142352.0
2021-01-25 09:35:00,154.26,154.62,153.67,153.92,40266.0,153.9486,154.3079,153.3598,153.6093,40266.0
2021-01-25 09:40:00,154.03,154.48,153.9,154.17,21236.0,153.7191,154.1682,153.5894,153.8588,21236.0
2021-01-25 09:45:00,154.22,154.24,153.42,153.69,20994.0,153.9087,153.9287,153.1103,153.3798,20994.0
2021-01-25 09:50:00,153.61,153.89,153.02,153.19,32614.0,153.2999,153.5794,152.7111,152.8808,32614.0
2021-01-25 09:55:00,153.16,154.09,153.13,153.58,21555.0,152.8509,153.779,152.8209,153.27,21555.0
2021-01-25 10:00:00,153.58,154.12,153.47,153.95,19690.0,153.27,153.8089,153.1602,153.6393,19690.0
2021-01-25 10:05:00,154.09,154.09,153.68,153.8,67126.0,153.779,153.779,153.3698,153.4896,67126.0
2021-01-25 10:10:00,153.81,153.95,153.56,153.82,33656.0,153.4995,153.6393,153.25,153.5095,33656.0
2021-01-25 10:15:00,153.87,154.66,153.87,154.59,22664.0,153.5594,154.3478,153.5594,154.278,22664.0
2021-01-25 10:20:00,154.68,155.07,154.57,154.99,84266.0,154.3678,154.757,154.258,154.6772,84266.0
2021-01-25 10:25:00,154.99,155.42,154.9,155.32,252966.0,154.6772,155.1063,154.5873,155.0065,252966.0
2021-01-25 10:30:00,155.33,155.8,155.23,155.71,47656.0,155.0165,155.4855,154.9167,155.3957,47656.0
2021-01-25 10:35:00,155.72,155.81,155.47,155.5,37720.0,155.4057,155.4955,155.1562,155.1861,37720.0
2021-01-25 10:40:00,155.51,155.86,155.5,155.55,39775.0,155.1961,155.5454,155.1861,155.236,39775.0
2021-01-25 10:45:00,155.57,155.84,155.49,155.51,25468.0,155.256,155.5254,155.1762,155.1961,25468.0
2021-01-25 10:50:00,155.48,155.58,154.65,155.01,169297.0,155.1662,155.266,154.3378,154.6971,169297.0
2021-01-25 10:55:00,154.99,154.99,153.56,153.62,41436.0,154.6772,154.6772,153.25,153.3099,41436.0
2021-01-25 11:00:00,153.59,153.93,152.78,152.91,358686.0,153.28,153.6193,152.4716,152.6014,358686.0
2021-01-25 11:05:00,152.9,152.9,151.39,151.51,183263.0,152.5914,152.5914,151.0844,151.2042,183263.0
2021-01-25 11:10:00,151.53,153.4,151.44,153.38,44667.0,151.2241,153.0904,151.1343,153.0704,44667.0
2021-01-25 11:15:00,153.3,153.86,153.0,153.71,57046.0,152.9906,153.5494,152.6912,153.3997,57046.0
2021-01-25 11:20:00,153.71,153.71,153.24,153.53,13986.0,153.3997,153.3997,152.9307,153.2201,13986.0
2021-01-25 11:25:00,153.53,153.54,152.76,152.77,30577.0,153.2201,153.2301,152.4517,152.4616,30577.0
2021-01-25 11:30:00,152.86,153.58,152.79,153.53,20249.0,152.5515,153.27,152.4816,153.2201,20249.0
2021-01-25 11:35:00,153.55,153.92,153.48,153.75,40005.0,153.2401,153.6093,153.1702,153.4397,40005.0
2021-01-25 11:40:00,153.8,154.36,153.8,154.36,20015.0,153.4896,154.0484,153.4896,154.0484,20015.0
2021-01-25 11:45:00,154.37,154.4,153.92,154.03,26946.0,154.0584,154.0884,153.6093,153.7191,26946.0
2021-01-25 11:50:00,154.1,154.25,153.95,154.17,30784.0,153.789,153.9387,153.6393,153.8588,30784.0
2021-01-25 11:55:00,154.18,154.39,154.12,154.38,28151.0,153.8688,154.0784,153.8089,154.0684,28151.0
2021-01-25 12:00:00,154.38,154.53,154.15,154.46,16299.0,154.0684,154.2181,153.8389,154.1482,16299.0
2021-01-25 12:05:00,154.49,154.58,154.15,154.2,25336.0,154.1782,154.268,153.8389,153.8888,25336.0
2021-01-25 12:10:00,154.29,154.29,153.5,153.52,4623.0,153.9786,153.9786,153.1902,153.2101,4623.0
2021-01-25 12:15:00,153.58,153.77,152.8,153.2,37278.0,153.27,153.4596,152.4916,152.8908,37278.0
2021-01-25 12:20:00,153.26,153.58,152.85,152.93,26031.0,152.9507,153.27,152.5415,152.6213,26031.0
2021-01-25 12:25:00,153.03,153.17,152.78,153.03,14597.0,152.7211,152.8608,152.4716,152.7211,14597.0
2021-01-25 12:30:00,153.01,153.63,152.88,153.62,10677.0,152.7012,153.3199,152.5714,153.3099,10677.0
2021-01-25 12:35:00,153.65,153.75,153.37,153.48,5703.0,153.3399,153.4397,153.0604,153.1702,5703.0
2021-01-25 12:40:00,153.56,153.86,153.54,153.84,2052.0,153.25,153.5494,153.2301,153.5295,2052.0
2021-01-25 12:45:00,153.77,154.15,153.74,154.11,5564.0,153.4596,153.8389,153.4297,153.7989,5564.0
2021-01-25 12:50:00,154.17,154.22,153.75,154.03,17829.0,153.8588,153.9087,153.4397,153.7191,17829.0
2021-01-25 12:55:00,154.11,154.49,154.01,154.39,13078.0,153.7989,154.1782,153.6991,154.0784,13078.0
2021-01-25 13:00:00,154.37,154.52,154.23,154.23,7781.0,154.0584,154.2081,153.9187,153.9187,7781.0
2021-01-25 13:05:00,154.23,154.24,153.82,154.07,3011.0,153.9187,153.9287,153.5095,153.759,3011.0
2021-01-25 13:10:00,154.1,154.54,154.07,154.51,6220.0,153.789,154.2281,153.759,154.1981,6220.0
2021-01-25 13:15:00,154.51,154.64,154.3,154.64,3678.0,154.1981,154.3279,153.9886,154.3279,3678.0
2021-01-25 13:20:00,154.63,154.93,154.58,154.84,30739.0,154.3179,154.6173,154.268,154.5275,30739.0
2021-01-25 13:25:00,154.85,154.99,154.73,154.73,5506.0,154.5374,154.6772,154.4177,154.4177,5506.0
2021-01-25 13:30:00,154.86,154.98,154.7,154.94,7857.0,154.5474,154.6672,154.3877,154.6273,7857.0
2021-01-25 13:35:00,154.84,155.24,154.84,155.22,17400.0,154.5275,154.9267,154.5275,154.9067,17400.0
2021-01-25 13:40:00,155.21,155.59,155.19,155.37,19438.0,154.8967,155.276,154.8768,155.0564,19438.0
2021-01-25 13:45:00,155.39,155.56,155.37,155.41,13425.0,155.0764,155.246,155.0564,155.0963,13425.0
2021-01-25 13:50:00,155.39,155.42,155.24,155.35,31930.0,155.0764,155.1063,154.9267,155.0364,31930.0
2021-01-25 13:55:00,155.34,155.41,154.99,155.22,53580.0,155.0265,155.0963,154.6772,154.9067,53580.0
2021-01-25 14:00:00,155.24,155.3,154.96,155.27,17649.0,154.9267,154.9865,154.6472,154.9566,17649.0
2021-01-25 14:05:00,155.38,155.52,155.14,155.23,11982.0,155.0664,155.2061,154.8269,154.9167,11982.0
2021-01-25 14:10:00,155.19,155.42,154.86,155.37,24274.0,154.8768,155.1063,154.5474,155.0564,24274.0
2021-01-25 14:15:00,155.43,155.62,155.25,155.53,40016.0,155.1163,155.3059,154.9366,155.2161,40016.0
2021-01-25 14:20:00,155.53,155.82,155.46,155.63,19607.0,155.2161,155.5055,155.1462,155.3159,19607.0
2021-01-25 14:25:00,155.63,155.81,155.49,155.81,13728.0,155.3159,155.4955,155.1762,155.4955,13728.0
2021-01-25 14:30:00,155.77,156.08,155.69,155.99,13921.0,155.4556,155.765,155.3757,155.6751,13921.0
2021-01-25 14:35:00,155.88,155.97,155.68,155.74,9064.0,155.5654,155.6552,155.3658,155.4256,9064.0
2021-01-25 14:40:00,155.74,155.96,155.7,155.94,4606.0,155.4256,155.6452,155.3857,155.6252,4606.0
2021-01-25 14:45:00,155.91,156.01,155.7,155.7,7107.0,155.5953,155.6951,155.3857,155.3857,7107.0
2021-01-25 14:50:00,155.72,155.73,155.23,155.3,28208.0,155.4057,155.4157,154.9167,154.9865,28208.0
2021-01-25 14:55:00,155.26,155.52,155.12,155.42,36124.0,154.9466,155.2061,154.8069,155.1063,36124.0
2021-01-25 15:00:00,155.51,155.62,155.45,155.53,26870.0,155.1961,155.3059,155.1362,155.2161,26870.0
2021-01-25 15:05:00,155.51,155.67,155.44,155.6,31104.0,155.1961,155.3558,155.1263,155.2859,31104.0
2021-01-25 15:10:00,155.6,155.71,155.45,155.48,23512.0,155.2859,155.3957,155.1362,155.1662,23512.0
2021-01-25 15:15:00,155.51,155.86,155.23,155.86,25973.0,155.1961,155.5454,154.9167,155.5454,25973.0
2021-01-25 15:20:00,155.86,155.99,155.67,155.8,48022.0,155.5454,155.6751,155.3558,155.4855,48022.0
2021-01-25 15:25:00,155.72,155.9,155.59,155.81,11660.0,155.4057,155.5853,155.276,155.4955,11660.0
2021-01-25 15:30:00,155.82,156.31,155.82,156.21,254732.0,155.5055,155.9945,155.5055,155.8947,254732.0
2021-01-25 15:35:00,156.17,156.3,156.09,156.18,31274.0,155.8548,155.9845,155.7749,155.8648,31274.0
2021-01-25 15:40:00,156.21,156.32,156.01,156.3,69673.0,155.8947,156.0045,155.6951,155.9845,69673.0
2021-01-25 15:45:00,156.29,156.61,156.28,156.55,81718.0,155.9745,156.2939,155.9646,156.234,81718.0
2021-01-25 15:50:00,156.55,156.79,156.48,156.73,127737.0,156.234,156.4735,156.1642,156.4137,127737.0
2021-01-25 15:55:00,156.74,157.16,156.74,157.15,297974.0,156.4236,156.8428,156.4236,156.8328,297974.0
2021-01-26 09:30:00,157.95,158.85,157.52,158.44,106612.0,157.6312,158.5294,157.2021,158.1202,106612.0
2021-01-26 09:35:00,158.49,158.57,157.06,157.57,76816.0,158.1701,158.2499,156.743,157.252,76816.0
2021-01-26 09:40:00,157.63,157.82,157.13,157.4,53868.0,157.3118,157.5015,156.8128,157.0823,53868.0
2021-01-26 09:45:00,157.47,158.23,157.44,157.9,59512.0,157.1522,157.9106,157.1222,157.5813,59512.0
2021-01-26 09:50:00,157.87,157.87,157.31,157.47,16316.0,157.5513,157.5513,156.9925,157.1522,16316.0
2021-01-26 09:55:00,157.48,157.67,157.14,157.51,15672.0,157.1621,157.3518,156.8228,157.1921,15672.0
2021-01-26 10:00:00,157.47,158.16,157.47,158.11,21359.0,157.1522,157.8408,157.1522,157.7909,21359.0
2021-01-26 10:05:00,158.1,158.66,158.01,158.34,13202.0,157.7809,158.3398,157.6911,158.0204,13202.0
2021-01-26 10:10:00,158.39,158.39,157.4,157.59,27215.0,158.0703,158.0703,157.0823,157.2719,27215.0
2021-01-26 10:15:00,157.58,157.58,156.8,156.88,35558.0,157.2619,157.2619,156.4835,156.5633,35558.0
2021-01-26 10:20:00,156.86,157.24,156.79,157.07,25911.0,156.5434,156.9226,156.4735,156.753,25911.0
2021-01-26 10:25:00,157.13,157.32,156.89,156.92,29397.0,156.8128,157.0025,156.5733,156.6033,29397.0
2021-01-26 10:30:00,156.98,157.02,156.64,156.78,21269.0,156.6631,156.7031,156.3238,156.4635,21269.0
2021-01-26 10:35:00,156.84,157.0,156.46,156.68,32184.0,156.5234,156.6831,156.1442,156.3638,32184.0
2021-01-26 10:40:00,156.71,156.71,156.3,156.4,38422.0,156.3937,156.3937,155.9845,156.0843,38422.0
2021-01-26 10:45:00,156.42,156.46,156.21,156.39,24393.0,156.1043,156.1442,155.8947,156.0743,24393.0
2021-01-26 10:50:00,156.35,156.39,155.71,155.74,36216.0,156.0344,156.0743,155.3957,155.4256,36216.0
2021-01-26 10:55:00,155.75,155.86,155.41,155.82,50697.0,155.4356,155.5454,155.0963,155.5055,50697.0
2021-01-26 11:00:00,155.87,156.21,155.8,156.17,28816.0,155.5554,155.8947,155.4855,155.8548,28816.0
2021-01-26 11:05:00,156.14,156.26,155.43,155.57,14306.0,155.8248,155.9446,155.1163,155.256,14306.0
2021-01-26 11:10:00,155.88,156.04,155.61,155.65,15326.0,155.5654,155.725,155.2959,155.3358,15326.0
2021-01-26 11:15:00,155.65,156.02,155.63,155.64,12551.0,155.3358,155.7051,155.3159,155.3259,12551.0
2021-01-26 11:20:00,155.72,156.0,155.6,156.0,7011.0,155.4057,155.6851,155.2859,155.6851,7011.0
2021-01-26 11:25:00,156.01,156.24,155.89,156.03,25577.0,155.6951,155.9246,155.5753,155.7151,25577.0
2021-01-26 11:30:00,156.05,156.24,155.95,156.18,9367.0,155.735,155.9246,155.6352,155.8648,9367.0
2021-01-26 11:35:00,156.18,156.22,155.82,155.93,10096.0,155.8648,155.9047,155.5055,155.6153,10096.0
2021-01-26 11:40:00,155.95,156.11,155.59,155.59,18660.0,155.6352,155.7949,155.276,155.276,18660.0
2021-01-26 11:45:00,155.56,155.67,155.18,155.18,27241.0,155.246,155.3558,154.8668,154.8668,27241.0
2021-01-26 11:50:00,155.23,155.42,154.99,155.12,16517.0,154.9167,155.1063,154.6772,154.8069,16517.0
2021-01-26 11:55:00,155.16,155.16,154.94,154.99,66201.0,154.8468,154.8468,154.6273,154.6772,66201.0
2021-01-26 12:00:00,155.05,155.86,155.01,155.78,48965.0,154.737,155.5454,154.6971,155.4656,48965.0
2021-01-26 12:05:00,155.75,156.04,155.75,156.0,15211.0,155.4356,155.725,155.4356,155.6851,15211.0
2021-01-26 12:10:00,156.02,156.26,156.02,156.14,11267.0,155.7051,155.9446,155.7051,155.8248,11267.0
2021-01-26 12:15:00,156.12,156.12,155.85,156.07,15275.0,155.8049,155.8049,155.5354,155.755,15275.0
2021-01-26 12:20:00,156.07,156.07,155.73,155.73,18355.0,155.755,155.755,155.4157,155.4157,18355.0
2021-01-26 12:25:00,155.72,155.86,155.7,155.82,21218.0,155.4057,155.5454,155.3857,155.5055,21218.0
2021-01-26 12:30:00,155.85,156.06,155.83,156.0,26779.0,155.5354,155.745,155.5155,155.6851,26779.0
2021-01-26 12:35:00,155.97,156.07,155.81,156.06,31351.0,155.6552,155.755,155.4955,155.745,31351.0
2021-01-26 12:40:00,156.05,156.05,155.67,155.71,7982.0,155.735,155.735,155.3558,155.3957,7982.0
2021-01-26 12:45:00,155.69,156.0,155.63,155.94,9576.0,155.3757,155.6851,155.3159,155.6252,9576.0
2021-01-26 12:50:00,156.03,156.51,156.02,156.48,13830.0,155.7151,156.1941,155.7051,156.1642,13830.0
2021-01-26 12:55:00,156.46,156.5,156.14,156.19,20119.0,156.1442,156.1841,155.8248,155.8747,20119.0
2021-01-26 13:00:00,156.2,156.2,155.94,156.12,9152.0,155.8847,155.8847,155.6252,155.8049,9152.0
2021-01-26 13:05:00,156.08,156.33,155.91,156.16,223009.0,155.765,156.0145,155.5953,155.8448,223009.0
2021-01-26 13:10:00,156.16,156.5,156.15,156.48,93322.0,155.8448,156.1841,155.8348,156.1642,93322.0
2021-01-26 13:15:00,156.48,156.75,156.45,156.63,19476.0,156.1642,156.4336,156.1342,156.3139,19476.0
2021-01-26 13:20:00,156.71,156.84,156.61,156.67,8735.0,156.3937,156.5234,156.2939,156.3538,8735.0
2021-01-26 13:25:00,156.67,156.81,156.58,156.61,4150.0,156.3538,156.4935,156.264,156.2939,4150.0
2021-01-26 13:30:00,156.55,156.88,156.47,156.78,63716.0,156.234,156.5633,156.1542,156.4635,63716.0
2021-01-26 13:35:00,156.79,156.79,156.54,156.59,7742.0,156.4735,156.4735,156.224,156.2739,7742.0
2021-01-26 13:40:00,156.57,156.6,156.3,156.4,8157.0,156.254,156.2839,155.9845,156.0843,8157.0
2021-01-26 13:45:00,156.43,156.49,156.09,156.23,16533.0,156.1143,156.1741,155.7749,155.9147,16533.0
2021-01-26 13:50:00,156.25,156.25,156.07,156.22,6305.0,155.9346,155.9346,155.755,155.9047,6305.0
2021-01-26 13:55:00,156.18,156.38,156.07,156.14,14820.0,155.8648,156.0644,155.755,155.8248,14820.0
2021-01-26 14:00:00,156.17,156.44,156.09,156.43,38438.0,155.8548,156.1242,155.7749,156.1143,38438.0
2021-01-26 14:05:00,156.42,156.44,156.23,156.34,21323.0,156.1043,156.1242,155.9147,156.0244,21323.0
2021-01-26 14:10:00,156.37,156.4,156.24,156.37,16335.0,156.0544,156.0843,155.9246,156.0544,16335.0
2021-01-26 14:15:00,156.34,156.49,156.32,156.49,34125.0,156.0244,156.1741,156.0045,156.1741,34125.0
2021-01-26 14:20:00,156.49,156.64,156.35,156.35,28043.0,156.1741,156.3238,156.0344,156.0344,28043.0
2021-01-26 14:25:00,156.36,156.39,156.01,156.13,11068.0,156.0444,156.0743,155.6951,155.8149,11068.0
2021-01-26 14:30:00,156.13,156.51,156.13,156.42,30591.0,155.8149,156.1941,155.8149,156.1043,30591.0
2021-01-26 14:35:00,156.45,156.61,156.4,156.5,14426.0,156.1342,156.2939,156.0843,156.1841,14426.0
2021-01-26 14:40:00,156.5,156.55,156.09,156.14,12819.0,156.1841,156.234,155.7749,155.8248,12819.0
2021-01-26 14:45:00,156.13,156.22,155.94,155.94,13107.0,155.8149,155.9047,155.6252,155.6252,13107.0
2021-01-26 14:50:00,155.92,155.92,155.57,155.63,16871.0,155.6053,155.6053,155.256,155.3159,16871.0
2021-01-26 14:55:00,155.64,155.78,155.48,155.61,35076.0,155.3259,155.4656,155.1662,155.2959,35076.0
2021-01-26 15:00:00,155.58,155.87,155.51,155.73,41548.0,155.266,155.5554,155.1961,155.4157,41548.0
2021-01-26 15:05:00,155.66,155.66,155.05,155.12,51231.0,155.3458,155.3458,154.737,154.8069,51231.0
2021-01-26 15:10:00,155.09,155.16,154.87,155.03,53530.0,154.777,154.8468,154.5574,154.7171,53530.0
2021-01-26 15:15:00,155.05,155.13,154.86,154.89,35535.0,154.737,154.8169,154.5474,154.5774,35535.0
2021-01-26 15:20:00,154.86,154.86,154.6,154.66,40388.0,154.5474,154.5474,154.2879,154.3478,40388.0
2021-01-26 15:25:00,154.69,154.7,154.12,154.13,107843.0,154.3778,154.3877,153.8089,153.8189,107843.0
2021-01-26 15:30:00,154.12,154.12,153.81,153.84,121952.0,153.8089,153.8089,153.4995,153.5295,121952.0
2021-01-26 15:35:00,153.84,154.03,153.7,153.83,72389.0,153.5295,153.7191,153.3898,153.5195,72389.0
2021-01-26 15:40:00,153.79,154.25,153.75,154.25,184300.0,153.4796,153.9387,153.4397,153.9387,184300.0
2021-01-26 15:45:00,154.27,154.35,153.96,153.98,55443.0,153.9586,154.0385,153.6492,153.6692,55443.0
2021-01-26 15:50:00,154.02,154.42,153.92,154.25,159114.0,153.7091,154.1083,153.6093,153.9387,159114.0
2021-01-26 15:55:00,154.28,154.59,153.98,154.43,643008.0,153.9686,154.278,153.6692,154.1183,643008.0
2021-01-27 09:30:00,152.32,152.45,149.91,150.32,315686.0,152.0126,152.1423,149.6074,150.0166,315686.0
2021-01-27 09:35:00,150.25,151.03,148.88,151.03,225004.0,149.9467,150.7252,148.5795,150.7252,225004.0
2021-01-27 09:40:00,150.81,151.09,150.17,150.87,66414.0,150.5056,150.785,149.8669,150.5655,66414.0
2021-01-27 09:45:00,150.96,152.23,150.34,150.84,108160.0,150.6553,151.9227,150.0365,150.5355,108160.0
2021-01-27 09:50:00,150.7,150.78,150.03,150.29,35386.0,150.3958,150.4757,149.7272,149.9866,35386.0
2021-01-27 09:55:00,150.38,152.05,150.35,151.98,102023.0,150.0765,151.7431,150.0465,151.6732,102023.0
2021-01-27 10:00:00,152.05,152.84,151.92,152.34,66061.0,151.7431,152.5315,151.6134,152.0325,66061.0
2021-01-27 10:05:00,152.27,152.74,151.99,152.58,82105.0,151.9627,152.4317,151.6832,152.272,82105.0
2021-01-27 10:10:00,152.53,152.75,151.99,152.31,112683.0,152.2221,152.4417,151.6832,152.0026,112683.0
2021-01-27 10:15:00,152.21,153.24,152.17,153.19,46043.0,151.9028,152.9307,151.8629,152.8808,46043.0
2021-01-27 10:20:00,153.18,153.85,153.17,153.69,46658.0,152.8708,153.5395,152.8608,153.3798,46658.0
2021-01-27 10:25:00,153.81,154.32,153.34,153.75,51648.0,153.4995,154.0085,153.0305,153.4397,51648.0
2021-01-27 10:30:00,153.75,154.38,153.27,153.77,91713.0,153.4397,154.0684,152.9606,153.4596,91713.0
2021-01-27 10:35:00,153.71,153.89,153.43,153.44,49867.0,153.3997,153.5794,153.1203,153.1303,49867.0
2021-01-27 10:40:00,153.49,153.92,153.34,153.89,121944.0,153.1802,153.6093,153.0305,153.5794,121944.0
2021-01-27 10:45:00,153.9,154.62,153.83,154.56,35643.0,153.5894,154.3079,153.5195,154.248,35643.0
2021-01-27 10:50:00,154.57,154.77,154.1,154.23,63040.0,154.258,154.4576,153.789,153.9187,63040.0
2021-01-27 10:55:00,154.09,155.48,154.08,155.45,25273.0,153.779,155.1662,153.769,155.1362,25273.0
2021-01-27 11:00:00,155.45,156.04,154.61,156.0,48732.0,155.1362,155.725,154.2979,155.6851,48732.0
2021-01-27 11:05:00,156.01,157.0,155.92,156.16,97813.0,155.6951,156.6831,155.6053,155.8448,97813.0
2021-01-27 11:10:00,156.34,156.64,155.71,156.54,92371.0,156.0244,156.3238,155.3957,156.224,92371.0
2021-01-27 11:15:00,156.52,156.68,155.78,156.61,268592.0,156.2041,156.3638,155.4656,156.2939,268592.0
2021-01-27 11:20:00,156.61,157.38,156.58,157.34,215602.0,156.2939,157.0623,156.264,157.0224,215602.0
2021-01-27 11:25:00,157.29,159.03,157.24,158.4,164888.0,156.9725,158.709,156.9226,158.0803,164888.0
2021-01-27 11:30:00,158.31,158.53,157.72,157.84,134559.0,157.9905,158.21,157.4017,157.5214,134559.0
2021-01-27 11:35:00,157.76,158.0,157.34,157.42,56942.0,157.4416,157.6811,157.0224,157.1023,56942.0
2021-01-27 11:40:00,157.38,157.53,156.97,156.97,264779.0,157.0623,157.212,156.6532,156.6532,264779.0
2021-01-27 11:45:00,156.97,157.34,155.89,155.97,104305.0,156.6532,157.0224,155.5753,155.6552,104305.0
2021-01-27 11:50:00,155.97,156.16,155.4,155.44,81184.0,155.6552,155.8448,155.0863,155.1263,81184.0
2021-01-27 11:55:00,155.44,155.61,154.68,154.79,93893.0,155.1263,155.2959,154.3678,154.4776,93893.0
2021-01-27 12:00:00,154.82,155.81,154.79,155.09,98302.0,154.5075,155.4955,154.4776,154.777,98302.0
2021-01-27 12:05:00,155.14,156.02,155.13,155.72,25870.0,154.8269,155.7051,154.8169,155.4057,25870.0
2021-01-27 12:10:00,155.7,155.89,155.41,155.85,11835.0,155.3857,155.5753,155.0963,155.5354,11835.0
2021-01-27 12:15:00,155.83,156.39,155.67,156.3,37748.0,155.5155,156.0743,155.3558,155.9845,37748.0
2021-01-27 12:20:00,156.32,156.63,155.9,156.11,108856.0,156.0045,156.3139,155.5853,155.7949,108856.0
2021-01-27 12:25:00,156.17,156.23,155.63,155.75,13084.0,155.8548,155.9147,155.3159,155.4356,13084.0
2021-01-27 12:30:00,155.75,156.03,155.7,155.98,9894.0,155.4356,155.7151,155.3857,155.6652,9894.0
2021-01-27 12:35:00,156.06,156.06,155.63,155.89,11783.0,155.745,155.745,155.3159,155.5753,11783.0
2021-01-27 12:40:00,155.87,156.47,155.86,156.39,14007.0,155.5554,156.1542,155.5454,156.0743,14007.0
2021-01-27 12:45:00,156.31,156.88,156.31,156.85,162550.0,155.9945,156.5633,155.9945,156.5334,162550.0
2021-01-27 12:50:00,156.81,157.1,156.65,157.04,117562.0,156.4935,156.7829,156.3338,156.723,117562.0
2021-01-27 12:55:00,157.15,157.84,157.15,157.55,69172.0,156.8328,157.5214,156.8328,157.232,69172.0
2021-01-27 13:00:00,157.51,158.13,157.5,157.76,25927.0,157.1921,157.8108,157.1821,157.4416,25927.0
2021-01-27 13:05:00,157.77,158.09,157.59,158.09,49497.0,157.4516,157.7709,157.2719,157.7709,49497.0
2021-01-27 13:10:00,158.14,158.62,157.98,158.1,64974.0,157.8208,158.2998,157.6611,157.7809,64974.0
2021-01-27 13:15:00,158.05,158.25,157.59,157.69,24589.0,157.731,157.9306,157.2719,157.3717,24589.0
2021-01-27 13:20:00,157.65,157.75,157.14,157.14,17876.0,157.3318,157.4316,156.8228,156.8228,17876.0
2021-01-27 13:25:00,157.18,157.54,157.16,157.36,21184.0,156.8627,157.222,156.8428,157.0424,21184.0
2021-01-27 13:30:00,157.27,157.33,156.77,156.83,34006.0,156.9526,157.0124,156.4536,156.5134,34006.0
2021-01-27 13:35:00,157.01,157.01,156.53,156.69,34363.0,156.6931,156.6931,156.2141,156.3737,34363.0
2021-01-27 13:40:00,156.67,156.7,156.34,156.44,23247.0,156.3538,156.3837,156.0244,156.1242,23247.0
2021-01-27 13:45:00,156.36,156.84,156.12,156.75,30826.0,156.0444,156.5234,155.8049,156.4336,30826.0
2021-01-27 13:50:00,156.77,157.02,156.57,156.81,14024.0,156.4536,156.7031,156.254,156.4935,14024.0
2021-01-27 13:55:00,156.79,157.15,156.56,157.07,14352.0,156.4735,156.8328,156.244,156.753,14352.0
2021-01-27 14:00:00,157.07,157.42,156.99,157.34,10271.0,156.753,157.1023,156.6731,157.0224,10271.0
2021-01-27 14:05:00,157.32,157.32,156.56,156.75,19752.0,157.0025,157.0025,156.244,156.4336,19752.0
2021-01-27 14:10:00,156.77,157.21,156.71,156.85,17536.0,156.4536,156.8927,156.3937,156.5334,17536.0
2021-01-27 14:15:00,156.73,156.8,155.75,155.88,40467.0,156.4137,156.4835,155.4356,155.5654,40467.0
2021-01-27 14:20:00,155.81,155.87,155.5,155.73,33812.0,155.4955,155.5554,155.1861,155.4157,33812.0
2021-01-27 14:25:00,155.71,155.71,155.32,155.32,19963.0,155.3957,155.3957,155.0065,155.0065,19963.0
2021-01-27 14:30:00,155.26,155.41,154.4,154.46,66500.0,154.9466,155.0963,154.0884,154.1482,66500.0
2021-01-27 14:35:00,154.43,155.02,154.0,154.9,166254.0,154.1183,154.7071,153.6892,154.5873,166254.0
2021-01-27 14:40:00,154.88,155.49,154.66,155.48,37099.0,154.5674,155.1762,154.3478,155.1662,37099.0
2021-01-27 14:45:00,155.42,155.56,154.73,154.86,20479.0,155.1063,155.246,154.4177,154.5474,20479.0
2021-01-27 14:50:00,154.85,154.85,153.62,153.92,70493.0,154.5374,154.5374,153.3099,153.6093,70493.0
2021-01-27 14:55:00,153.74,154.16,153.36,153.93,50866.0,153.4297,153.8488,153.0505,153.6193,50866.0
2021-01-27 15:00:00,153.78,153.85,153.23,153.53,36917.0,153.4696,153.5395,152.9207,153.2201,36917.0
2021-01-27 15:05:00,153.52,154.0,153.35,153.58,74124.0,153.2101,153.6892,153.0405,153.27,74124.0
2021-01-27 15:10:00,153.61,153.83,153.04,153.47,82277.0,153.2999,153.5195,152.7311,153.1602,82277.0
2021-01-27 15:15:00,153.59,154.01,153.44,153.58,63793.0,153.28,153.6991,153.1303,153.27,63793.0
2021-01-27 15:20:00,153.58,153.7,152.92,153.3,65942.0,153.27,153.3898,152.6113,152.9906,65942.0
2021-01-27 15:25:00,153.35,153.52,152.57,152.96,67027.0,153.0405,153.2101,152.262,152.6513,67027.0
2021-01-27 15:30:00,152.91,153.0,152.25,152.28,48282.0,152.6014,152.6912,151.9427,151.9726,48282.0
2021-01-27 15:35:00,152.47,152.47,151.79,152.34,28556.0,152.1622,152.1622,151.4836,152.0325,28556.0
2021-01-27 15:40:00,152.28,152.86,152.28,152.82,49798.0,151.9726,152.5515,151.9726,152.5115,49798.0
2021-01-27 15:45:00,152.8,153.15,152.53,152.71,78895.0,152.4916,152.8409,152.2221,152.4018,78895.0
2021-01-27 15:50:00,152.75,152.89,152.5,152.53,199467.0,152.4417,152.5814,152.1922,152.2221,199467.0
2021-01-27 15:55:00,152.52,152.52,152.07,152.37,309431.0,152.2121,152.2121,151.7631,152.0625,309431.0
2021-01-28 09:30:00,153.71,154.02,153.05,153.97,113944.0,153.3997,153.7091,152.7411,153.6592,113944.0
2021-01-28 09:35:00,153.97,154.6,153.9,154.45,94058.0,153.6592,154.2879,153.5894,154.1383,94058.0
2021-01-28 09:40:00,154.37,155.7,154.26,155.38,135063.0,154.0584,155.3857,153.9486,155.0664,135063.0
2021-01-28 09:45:00,155.27,155.33,154.04,154.28,80295.0,154.9566,155.0165,153.7291,153.9686,80295.0
2021-01-28 09:50:00,154.28,154.28,153.77,153.87,75108.0,153.9686,153.9686,153.4596,153.5594,75108.0
2021-01-28 09:55:00,153.87,154.75,153.42,153.57,91313.0,153.5594,154.4376,153.1103,153.26,91313.0
2021-01-28 10:00:00,153.72,154.32,153.18,153.26,84906.0,153.4097,154.0085,152.8708,152.9507,84906.0
2021-01-28 10:05:00,153.3,154.31,153.27,153.95,41168.0,152.9906,153.9985,152.9606,153.6393,41168.0
2021-01-28 10:10:00,153.98,154.02,153.4,153.78,44015.0,153.6692,153.7091,153.0904,153.4696,44015.0
2021-01-28 10:15:00,153.83,153.98,153.43,153.67,43033.0,153.5195,153.6692,153.1203,153.3598,43033.0
2021-01-28 10:20:00,153.64,154.38,153.55,154.0,39236.0,153.3299,154.0684,153.2401,153.6892,39236.0
2021-01-28 10:25:00,153.99,154.57,153.9,154.46,44118.0,153.6792,154.258,153.5894,154.1482,44118.0
2021-01-28 10:30:00,154.54,154.97,154.54,154.81,107310.0,154.2281,154.6572,154.2281,154.4975,107310.0
2021-01-28 10:35:00,154.84,154.96,154.1,154.13,65876.0,154.5275,154.6472,153.789,153.8189,65876.0
2021-01-28 10:40:00,154.09,154.14,152.6,152.69,149461.0,153.779,153.8289,152.292,152.3818,149461.0
2021-01-28 10:45:00,152.68,153.2,152.66,152.88,37069.0,152.3718,152.8908,152.3519,152.5714,37069.0
2021-01-28 10:50:00,152.83,153.65,152.83,153.09,55969.0,152.5215,153.3399,152.5215,152.781,55969.0
2021-01-28 10:55:00,153.08,153.24,152.95,153.05,9142.0,152.771,152.9307,152.6413,152.7411,9142.0
2021-01-28 11:00:00,153.16,153.41,153.05,153.23,7386.0,152.8509,153.1004,152.7411,152.9207,7386.0
2021-01-28 11:05:00,153.17,153.39,152.56,152.77,14452.0,152.8608,153.0804,152.2521,152.4616,14452.0
2021-01-28 11:10:00,152.72,152.8,152.3,152.45,47015.0,152.4117,152.4916,151.9926,152.1423,47015.0
2021-01-28 11:15:00,152.4,152.67,151.38,151.41,59607.0,152.0924,152.3618,151.0744,151.1044,59607.0
2021-01-28 11:20:00,151.56,151.65,151.04,151.13,43213.0,151.2541,151.3439,150.7351,150.825,43213.0
2021-01-28 11:25:00,151.15,151.32,150.76,150.83,29658.0,150.8449,151.0146,150.4557,150.5256,29658.0
2021-01-28 11:30:00,150.84,151.87,150.6,151.64,117879.0,150.5355,151.5635,150.296,151.3339,117879.0
2021-01-28 11:35:00,151.74,151.78,151.12,151.12,46825.0,151.4337,151.4736,150.815,150.815,46825.0
2021-01-28 11:40:00,151.14,151.62,151.06,151.25,18342.0,150.8349,151.314,150.7551,150.9447,18342.0
2021-01-28 11:45:00,151.4,151.69,151.14,151.55,10817.0,151.0944,151.3838,150.8349,151.2441,10817.0
2021-01-28 11:50:00,151.61,151.93,151.48,151.48,6180.0,151.304,151.6233,151.1742,151.1742,6180.0
2021-01-28 11:55:00,151.5,151.64,151.31,151.51,40120.0,151.1942,151.3339,151.0046,151.2042,40120.0
2021-01-28 12:00:00,151.53,151.56,150.97,151.22,31844.0,151.2241,151.2541,150.6653,150.9148,31844.0
2021-01-28 12:05:00,151.27,151.68,151.27,151.63,15247.0,150.9647,151.3738,150.9647,151.3239,15247.0
2021-01-28 12:10:00,151.66,151.75,151.3,151.72,20673.0,151.3539,151.4437,150.9946,151.4138,20673.0
2021-01-28 12:15:00,151.79,151.94,151.66,151.8,7055.0,151.4836,151.6333,151.3539,151.4936,7055.0
2021-01-28 12:20:00,151.82,151.82,151.42,151.48,7232.0,151.5136,151.5136,151.1144,151.1742,7232.0
2021-01-28 12:25:00,151.45,151.75,151.14,151.62,63455.0,151.1443,151.4437,150.8349,151.314,63455.0
2021-01-28 12:30:00,151.65,151.8,151.47,151.58,22907.0,151.3439,151.4936,151.1643,151.274,22907.0
2021-01-28 12:35:00,151.63,151.65,151.33,151.34,15711.0,151.3239,151.3439,151.0245,151.0345,15711.0
2021-01-28 12:40:00,151.32,151.86,151.28,151.79,16571.0,151.0146,151.5535,150.9747,151.4836,16571.0
2021-01-28 12:45:00,151.87,152.0,151.86,151.92,8488.0,151.5635,151.6932,151.5535,151.6134,8488.0
2021-01-28 12:50:00,151.93,152.01,151.71,151.75,26709.0,151.6233,151.7032,151.4038,151.4437,26709.0
2021-01-28 12:55:00,151.69,151.71,151.47,151.49,13385.0,151.3838,151.4038,151.1643,151.1842,13385.0
2021-01-28 13:00:00,151.5,151.9,151.5,151.65,10324.0,151.1942,151.5934,151.1942,151.3439,10324.0
2021-01-28 13:05:00,151.65,151.65,151.33,151.5,14158.0,151.3439,151.3439,151.0245,151.1942,14158.0
2021-01-28 13:10:00,151.58,151.58,151.04,151.1,26255.0,151.274,151.274,150.7351,150.795,26255.0
2021-01-28 13:15:00,151.0,151.42,150.93,151.3,74817.0,150.6952,151.1144,150.6254,150.9946,74817.0
2021-01-28 13:20:00,151.43,151.78,151.4,151.78,5111.0,151.1243,151.4736,151.0944,151.4736,5111.0
2021-01-28 13:25:00,151.86,152.15,151.83,152.12,10953.0,151.5535,151.8429,151.5235,151.813,10953.0
2021-01-28 13:30:00,152.2,152.36,152.08,152.36,10654.0,151.8928,152.0525,151.773,152.0525,10654.0
2021-01-28 13:35:00,152.35,152.82,152.32,152.77,10734.0,152.0425,152.5115,152.0126,152.4616,10734.0
2021-01-28 13:40:00,152.74,152.98,152.73,152.87,14204.0,152.4317,152.6712,152.4217,152.5614,14204.0
2021-01-28 13:45:00,152.88,152.94,152.65,152.8,23896.0,152.5714,152.6313,152.3419,152.4916,23896.0
2021-01-28 13:50:00,152.8,152.86,152.56,152.64,7711.0,152.4916,152.5515,152.2521,152.3319,7711.0
2021-01-28 13:55:00,152.62,152.76,152.41,152.74,16589.0,152.3119,152.4517,152.1024,152.4317,16589.0
2021-01-28 14:00:00,152.79,152.92,152.66,152.67,6310.0,152.4816,152.6113,152.3519,152.3618,6310.0
2021-01-28 14:05:00,152.75,152.84,152.6,152.67,11333.0,152.4417,152.5315,152.292,152.3618,11333.0
2021-01-28 14:10:00,152.6,152.9,152.6,152.85,4504.0,152.292,152.5914,152.292,152.5415,4504.0
2021-01-28 14:15:00,152.86,153.96,152.76,153.61,121068.0,152.5515,153.6492,152.4517,153.2999,121068.0
2021-01-28 14:20:00,153.57,153.61,152.36,152.36,58125.0,153.26,153.2999,152.0525,152.0525,58125.0
2021-01-28 14:25:00,152.37,152.94,152.16,152.85,27965.0,152.0625,152.6313,151.8529,152.5415,27965.0
2021-01-28 14:30:00,152.86,152.89,152.7,152.86,4234.0,152.5515,152.5814,152.3918,152.5515,4234.0
2021-01-28 14:35:00,152.85,152.89,152.4,152.66,19325.0,152.5415,152.5814,152.0924,152.3519,19325.0
2021-01-28 14:40:00,152.68,152.8,152.62,152.7,9896.0,152.3718,152.4916,152.3119,152.3918,9896.0
2021-01-28 14:45:00,152.84,152.87,152.65,152.78,13542.0,152.5315,152.5614,152.3419,152.4716,13542.0
2021-01-28 14:50:00,152.79,152.82,152.38,152.44,8862.0,152.4816,152.5115,152.0724,152.1323,8862.0
2021-01-28 14:55:00,152.41,152.87,152.29,152.77,5791.0,152.1024,152.5614,151.9826,152.4616,5791.0
2021-01-28 15:00:00,152.7,152.7,152.37,152.45,7300.0,152.3918,152.3918,152.0625,152.1423,7300.0
2021-01-28 15:05:00,152.41,152.48,152.01,152.02,32570.0,152.1024,152.1722,151.7032,151.7132,32570.0
2021-01-28 15:10:00,152.05,152.09,151.8,152.03,12144.0,151.7431,151.783,151.4936,151.7231,12144.0
2021-01-28 15:15:00,152.02,152.1,151.71,151.78,13191.0,151.7132,151.793,151.4038,151.4736,13191.0
2021-01-28 15:20:00,151.79,151.88,151.55,151.59,11560.0,151.4836,151.5734,151.2441,151.284,11560.0
2021-01-28 15:25:00,151.57,151.69,151.15,151.15,11135.0,151.2641,151.3838,150.8449,150.8449,11135.0
2021-01-28 15:30:00,151.19,151.56,151.12,151.35,66777.0,150.8848,151.2541,150.815,151.0445,66777.0
2021-01-28 15:35:00,151.35,151.52,151.04,151.52,80055.0,151.0445,151.2142,150.7351,151.2142,80055.0
2021-01-28 15:40:00,151.52,151.77,151.38,151.71,32467.0,151.2142,151.4637,151.0744,151.4038,32467.0
2021-01-28 15:45:00,151.7,152.14,151.63,152.1,37211.0,151.3938,151.8329,151.3239,151.793,37211.0
2021-01-28 15:50:00,152.07,152.16,151.63,152.05,66617.0,151.7631,151.8529,151.3239,151.7431,66617.0
2021-01-28 15:55:00,152.04,152.04,151.35,151.61,459098.0,151.7331,151.7331,151.0445,151.304,459098.0
2021-01-29 09:30:00,153.58,154.89,153.24,154.27,144378.0,153.27,154.5774,152.9307,153.9586,144378.0
2021-01-29 09:35:00,153.93,154.33,153.07,153.52,77602.0,153.6193,154.0185,152.761,153.2101,77602.0
2021-01-29 09:40:00,153.49,154.28,153.22,153.77,50939.0,153.1802,153.9686,152.9107,153.4596,50939.0
2021-01-29 09:45:00,153.79,156.3,153.69,155.83,135709.0,153.4796,155.9845,153.3798,155.5155,135709.0
2021-01-29 09:50:00,155.87,156.51,155.31,156.26,83050.0,155.5554,156.1941,154.9965,155.9446,83050.0
2021-01-29 09:55:00,156.2,157.05,156.17,156.89,176725.0,155.8847,156.733,155.8548,156.5733,176725.0
2021-01-29 10:00:00,156.9,157.04,155.14,155.5,71242.0,156.5833,156.723,154.8269,155.1861,71242.0
2021-01-29 10:05:00,155.46,155.67,154.82,155.17,100856.0,155.1462,155.3558,154.5075,154.8568,100856.0
2021-01-29 10:10:00,155.25,155.75,155.04,155.75,68815.0,154.9366,155.4356,154.7271,155.4356,68815.0
2021-01-29 10:15:00,155.75,155.95,155.54,155.89,53285.0,155.4356,155.6352,155.2261,155.5753,53285.0
2021-01-29 10:20:00,155.65,156.55,155.65,156.34,33952.0,155.3358,156.234,155.3358,156.0244,33952.0
2021-01-29 10:25:00,156.42,156.43,155.73,155.97,27655.0,156.1043,156.1143,155.4157,155.6552,27655.0
2021-01-29 10:30:00,155.97,156.15,155.78,155.94,84045.0,155.6552,155.8348,155.4656,155.6252,84045.0
2021-01-29 10:35:00,156.02,156.33,155.5,155.63,58569.0,155.7051,156.0145,155.1861,155.3159,58569.0
2021-01-29 10:40:00,155.69,156.06,155.18,155.31,23698.0,155.3757,155.745,154.8668,154.9965,23698.0
2021-01-29 10:45:00,155.2,155.55,155.01,155.22,34955.0,154.8867,155.236,154.6971,154.9067,34955.0
2021-01-29 10:50:00,155.16,155.97,155.1,155.81,24005.0,154.8468,155.6552,154.7869,155.4955,24005.0
2021-01-29 10:55:00,155.83,155.87,155.44,155.68,13560.0,155.5155,155.5554,155.1263,155.3658,13560.0
2021-01-29 11:00:00,155.79,155.84,155.2,155.29,17238.0,155.4755,155.5254,154.8867,154.9766,17238.0
2021-01-29 11:05:00,155.2,155.59,154.94,155.22,49742.0,154.8867,155.276,154.6273,154.9067,49742.0
2021-01-29 11:10:00,155.18,155.19,154.49,154.66,19310.0,154.8668,154.8768,154.1782,154.3478,19310.0
2021-01-29 11:15:00,154.65,154.88,154.45,154.75,17858.0,154.3378,154.5674,154.1383,154.4376,17858.0
2021-01-29 11:20:00,154.67,154.67,153.82,153.97,62545.0,154.3578,154.3578,153.5095,153.6592,62545.0
2021-01-29 11:25:00,154.15,154.96,154.15,154.31,37728.0,153.8389,154.6472,153.8389,153.9985,37728.0
2021-01-29 11:30:00,154.26,154.88,154.2,154.34,14634.0,153.9486,154.5674,153.8888,154.0285,14634.0
2021-01-29 11:35:00,154.32,154.52,153.88,154.2,18930.0,154.0085,154.2081,153.5694,153.8888,18930.0
2021-01-29 11:40:00,154.2,155.15,154.16,155.0,20404.0,153.8888,154.8368,153.8488,154.6871,20404.0
2021-01-29 11:45:00,155.0,155.12,154.8,154.96,17521.0,154.6871,154.8069,154.4875,154.6472,17521.0
2021-01-29 11:50:00,154.94,155.21,154.82,155.14,10356.0,154.6273,154.8967,154.5075,154.8269,10356.0
2021-01-29 11:55:00,155.14,155.36,155.05,155.17,17223.0,154.8269,155.0464,154.737,154.8568,17223.0
2021-01-29 12:00:00,155.23,155.53,155.03,155.51,51520.0,154.9167,155.2161,154.7171,155.1961,51520.0
2021-01-29 12:05:00,155.47,155.62,155.35,155.39,10610.0,155.1562,155.3059,155.0364,155.0764,10610.0
2021-01-29 12:10:00,155.41,155.53,154.94,154.97,5959.0,155.0963,155.2161,154.6273,154.6572,5959.0
2021-01-29 12:15:00,154.9,154.9,154.29,154.45,23021.0,154.5873,154.5873,153.9786,154.1383,23021.0
2021-01-29 12:20:00,154.54,154.54,153.45,153.49,47196.0,154.2281,154.2281,153.1403,153.1802,47196.0
2021-01-29 12:25:00,153.47,153.99,153.39,153.81,19385.0,153.1602,153.6792,153.0804,153.4995,19385.0
2021-01-29 12:30:00,153.86,153.87,152.97,153.1,73966.0,153.5494,153.5594,152.6612,152.791,73966.0
2021-01-29 12:35:00,153.13,153.17,151.61,151.71,100436.0,152.8209,152.8608,151.304,151.4038,100436.0
2021-01-29 12:40:00,151.86,152.48,151.83,151.88,40038.0,151.5535,152.1722,151.5235,151.5734,40038.0
2021-01-29 12:45:00,151.94,152.11,150.27,150.27,69263.0,151.6333,151.803,149.9667,149.9667,69263.0
2021-01-29 12:50:00,150.33,152.54,150.27,152.54,42998.0,150.0266,152.2321,149.9667,152.2321,42998.0
2021-01-29 12:55:00,152.55,152.63,151.66,151.66,61112.0,152.2421,152.3219,151.3539,151.3539,61112.0
2021-01-29 13:00:00,151.64,152.43,151.42,152.2,172529.0,151.3339,152.1223,151.1144,151.8928,172529.0
2021-01-29 13:05:00,152.14,152.14,151.68,151.86,20186.0,151.8329,151.8329,151.3738,151.5535,20186.0
2021-01-29 13:10:00,151.8,152.11,151.07,151.15,222402.0,151.4936,151.803,150.7651,150.8449,222402.0
2021-01-29 13:15:00,151.07,151.07,150.3,150.5,61234.0,150.7651,150.7651,149.9966,150.1962,61234.0
2021-01-29 13:20:00,150.46,151.64,150.46,151.38,50890.0,150.1563,151.3339,150.1563,151.0744,50890.0
2021-01-29 13:25:00,151.38,152.52,151.37,152.52,44189.0,151.0744,152.2121,151.0645,152.2121,44189.0
2021-01-29 13:30:00,152.49,152.49,151.95,152.2,27823.0,152.1822,152.1822,151.6433,151.8928,27823.0
2021-01-29 13:35:00,152.21,152.61,152.21,152.56,10499.0,151.9028,152.302,151.9028,152.2521,10499.0
2021-01-29 13:40:00,152.51,152.94,152.25,152.77,13091.0,152.2022,152.6313,151.9427,152.4616,13091.0
2021-01-29 13:45:00,152.77,152.97,151.91,151.94,37472.0,152.4616,152.6612,151.6034,151.6333,37472.0
2021-01-29 13:50:00,152.02,152.26,151.88,152.26,12768.0,151.7132,151.9527,151.5734,151.9527,12768.0
2021-01-29 13:55:00,152.28,152.31,151.84,151.92,9828.0,151.9726,152.0026,151.5335,151.6134,9828.0
2021-01-29 14:00:00,151.98,152.79,151.98,152.59,11348.0,151.6732,152.4816,151.6732,152.282,11348.0
2021-01-29 14:05:00,152.68,152.68,152.33,152.59,58217.0,152.3718,152.3718,152.0225,152.282,58217.0
2021-01-29 14:10:00,152.57,152.91,152.51,152.89,35137.0,152.262,152.6014,152.2022,152.5814,35137.0
2021-01-29 14:15:00,152.95,152.96,152.47,152.58,11320.0,152.6413,152.6513,152.1622,152.272,11320.0
2021-01-29 14:20:00,152.58,152.83,152.0,152.21,34628.0,152.272,152.5215,151.6932,151.9028,34628.0
2021-01-29 14:25:00,152.21,152.4,152.01,152.13,31049.0,151.9028,152.0924,151.7032,151.8229,31049.0
2021-01-29 14:30:00,152.13,152.16,151.79,151.84,21776.0,151.8229,151.8529,151.4836,151.5335,21776.0
2021-01-29 14:35:00,151.97,152.3,151.65,151.76,39358.0,151.6633,151.9926,151.3439,151.4537,39358.0
2021-01-29 14:40:00,151.67,152.25,151.5,151.86,26931.0,151.3639,151.9427,151.1942,151.5535,26931.0
2021-01-29 14:45:00,151.95,152.22,151.86,152.03,31257.0,151.6433,151.9128,151.5535,151.7231,31257.0
2021-01-29 14:50:00,151.96,152.25,151.86,152.17,21635.0,151.6533,151.9427,151.5535,151.8629,21635.0
2021-01-29 14:55:00,152.05,152.46,151.97,152.09,18164.0,151.7431,152.1523,151.6633,151.783,18164.0
2021-01-29 15:00:00,152.23,152.9,152.23,152.68,30166.0,151.9227,152.5914,151.9227,152.3718,30166.0
2021-01-29 15:05:00,152.64,153.08,152.42,153.03,69185.0,152.3319,152.771,152.1123,152.7211,69185.0
2021-01-29 15:10:00,153.04,153.46,153.03,153.31,117281.0,152.7311,153.1503,152.7211,153.0006,117281.0
2021-01-29 15:15:00,153.33,153.39,153.09,153.34,97626.0,153.0205,153.0804,152.781,153.0305,97626.0
2021-01-29 15:20:00,153.37,153.85,153.37,153.76,57669.0,153.0604,153.5395,153.0604,153.4496,57669.0
2021-01-29 15:25:00,153.79,153.79,153.51,153.52,39314.0,153.4796,153.4796,153.2001,153.2101,39314.0
2021-01-29 15:30:00,153.48,153.71,153.27,153.68,86305.0,153.1702,153.3997,152.9606,153.3698,86305.0
2021-01-29 15:35:00,153.75,153.75,153.15,153.18,94171.0,153.4397,153.4397,152.8409,152.8708,94171.0
2021-01-29 15:40:00,153.21,153.25,152.81,152.89,14222.0,152.9008,152.9407,152.5016,152.5814,14222.0
2021-01-29 15:45:00,152.84,153.17,152.71,153.06,171474.0,152.5315,152.8608,152.4018,152.7511,171474.0
2021-01-29 15:50:00,153.11,153.64,153.11,153.25,142840.0,152.801,153.3299,152.801,152.9407,142840.0
2021-01-29 15:55:00,153.22,153.48,152.6,152.78,142848.0,152.9107,153.1702,152.292,152.4716,142848.0
2021-02-01 09:30:00,156.14,157.12,155.96,156.05,303930.0,155.8248,156.8029,155.6452,155.735,303930.0
2021-02-01 09:35:00,156.16,157.37,156.16,156.78,125238.0,155.8448,157.0524,155.8448,156.4635,125238.0
2021-02-01 09:40:00,156.89,157.59,156.53,157.19,56430.0,156.5733,157.2719,156.2141,156.8727,56430.0
2021-02-01 09:45:00,157.11,157.31,154.98,155.05,236132.0,156.7929,156.9925,154.6672,154.737,236132.0
2021-02-01 09:50:00,155.05,155.9,154.81,154.98,129095.0,154.737,155.5853,154.4975,154.6672,129095.0
2021-02-01 09:55:00,155.15,156.6,155.1,156.32,92286.0,154.8368,156.2839,154.7869,156.0045,92286.0
2021-02-01 10:00:00,156.32,157.12,155.94,156.99,84383.0,156.0045,156.8029,155.6252,156.6731,84383.0
2021-02-01 10:05:00,157.08,157.18,156.12,156.14,55764.0,156.7629,156.8627,155.8049,155.8248,55764.0
2021-02-01 10:10:00,156.19,157.02,156.19,156.77,36004.0,155.8747,156.7031,155.8747,156.4536,36004.0
2021-02-01 10:15:00,156.83,156.94,156.05,156.51,61487.0,156.5134,156.6232,155.735,156.1941,61487.0
2021-02-01 10:20:00,156.52,156.68,155.88,156.65,102558.0,156.2041,156.3638,155.5654,156.3338,102558.0
2021-02-01 10:25:00,156.65,156.96,156.36,156.39,87878.0,156.3338,156.6432,156.0444,156.0743,87878.0
2021-02-01 10:30:00,156.41,156.93,156.39,156.52,29262.0,156.0943,156.6132,156.0743,156.2041,29262.0
2021-02-01 10:35:00,156.4,156.46,155.42,155.43,239620.0,156.0843,156.1442,155.1063,155.1163,239620.0
2021-02-01 10:40:00,155.46,156.47,155.25,156.46,38607.0,155.1462,156.1542,154.9366,156.1442,38607.0
2021-02-01 10:45:00,156.4,156.5,155.98,156.44,23982.0,156.0843,156.1841,155.6652,156.1242,23982.0
2021-02-01 10:50:00,156.31,156.36,155.03,155.14,31790.0,155.9945,156.0444,154.7171,154.8269,31790.0
2021-02-01 10:55:00,155.15,155.62,154.83,155.56,37071.0,154.8368,155.3059,154.5175,155.246,37071.0
2021-02-01 11:00:00,155.53,155.58,154.77,155.5,48148.0,155.2161,155.266,154.4576,155.1861,48148.0
2021-02-01 11:05:00,155.5,155.76,155.17,155.38,161268.0,155.1861,155.4456,154.8568,155.0664,161268.0
2021-02-01 11:10:00,155.37,155.76,155.19,155.49,92066.0,155.0564,155.4456,154.8768,155.1762,92066.0
2021-02-01 11:15:00,155.49,156.44,155.45,156.44,69032.0,155.1762,156.1242,155.1362,156.1242,69032.0
2021-02-01 11:20:00,156.4,156.74,156.28,156.74,31493.0,156.0843,156.4236,155.9646,156.4236,31493.0
2021-02-01 11:25:00,156.74,156.97,156.42,156.57,29894.0,156.4236,156.6532,156.1043,156.254,29894.0
2021-02-01 11:30:00,156.59,156.65,155.9,156.14,27631.0,156.2739,156.3338,155.5853,155.8248,27631.0
2021-02-01 11:35:00,156.16,156.48,156.08,156.48,14720.0,155.8448,156.1642,155.765,156.1642,14720.0
2021-02-01 11:40:00,156.51,156.88,156.47,156.88,10790.0,156.1941,156.5633,156.1542,156.5633,10790.0
2021-02-01 11:45:00,156.92,157.16,156.82,156.95,31882.0,156.6033,156.8428,156.5035,156.6332,31882.0
2021-02-01 11:50:00,156.9,157.0,156.53,156.63,8899.0,156.5833,156.6831,156.2141,156.3139,8899.0
2021-02-01 11:55:00,156.66,157.06,156.62,156.96,8612.0,156.3438,156.743,156.3039,156.6432,8612.0
2021-02-01 12:00:00,157.08,157.42,156.86,157.14,18884.0,156.7629,157.1023,156.5434,156.8228,18884.0
2021-02-01 12:05:00,157.21,157.55,157.1,157.21,28416.0,156.8927,157.232,156.7829,156.8927,28416.0
2021-02-01 12:10:00,157.24,157.45,157.14,157.3,45820.0,156.9226,157.1322,156.8228,156.9825,45820.0
2021-02-01 12:15:00,157.29,157.42,156.44,156.69,54477.0,156.9725,157.1023,156.1242,156.3737,54477.0
2021-02-01 12:20:00,156.91,157.12,156.2,156.46,47799.0,156.5933,156.8029,155.8847,156.1442,47799.0
2021-02-01 12:25:00,156.46,156.57,156.23,156.23,8389.0,156.1442,156.254,155.9147,155.9147,8389.0
2021-02-01 12:30:00,156.3,156.62,156.23,156.52,13536.0,155.9845,156.3039,155.9147,156.2041,13536.0
2021-02-01 12:35:00,156.63,157.09,156.56,156.64,51571.0,156.3139,156.7729,156.244,156.3238,51571.0
2021-02-01 12:40:00,156.65,157.2,156.64,157.2,18625.0,156.3338,156.8827,156.3238,156.8827,18625.0
2021-02-01 12:45:00,157.2,157.39,156.89,157.21,20566.0,156.8827,157.0723,156.5733,156.8927,20566.0
2021-02-01 12:50:00,157.28,157.94,157.28,157.9,66611.0,156.9625,157.6212,156.9625,157.5813,66611.0
2021-02-01 12:55:00,157.95,157.97,157.69,157.8,8431.0,157.6312,157.6511,157.3717,157.4815,8431.0
2021-02-01 13:00:00,157.87,157.95,157.51,157.53,12295.0,157.5513,157.6312,157.1921,157.212,12295.0
2021-02-01 13:05:00,157.5,157.52,157.13,157.47,8059.0,157.1821,157.2021,156.8128,157.1522,8059.0
2021-02-01 13:10:00,157.4,157.41,157.24,157.29,5292.0,157.0823,157.0923,156.9226,156.9725,5292.0
2021-02-01 13:15:00,157.22,157.28,157.09,157.19,6580.0,156.9027,156.9625,156.7729,156.8727,6580.0
2021-02-01 13:20:00,157.23,157.53,157.2,157.44,17210.0,156.9126,157.212,156.8827,157.1222,17210.0
2021-02-01 13:25:00,157.51,157.56,157.19,157.36,11374.0,157.1921,157.242,156.8727,157.0424,11374.0
2021-02-01 13:30:00,157.29,157.58,157.22,157.53,9986.0,156.9725,157.2619,156.9027,157.212,9986.0
2021-02-01 13:35:00,157.5,157.66,157.39,157.62,16810.0,157.1821,157.3418,157.0723,157.3019,16810.0
2021-02-01 13:40:00,157.61,157.83,157.61,157.82,12814.0,157.2919,157.5114,157.2919,157.5015,12814.0
2021-02-01 13:45:00,157.86,157.91,157.69,157.86,16006.0,157.5414,157.5913,157.3717,157.5414,16006.0
2021-02-01 13:50:00,157.87,158.06,157.76,158.04,19140.0,157.5513,157.741,157.4416,157.721,19140.0
2021-02-01 13:55:00,158.11,158.36,158.04,158.14,12673.0,157.7909,158.0404,157.721,157.8208,12673.0
2021-02-01 14:00:00,158.15,158.51,158.12,158.51,42858.0,157.8308,158.1901,157.8008,158.1901,42858.0
2021-02-01 14:05:00,158.47,158.88,158.44,158.7,272169.0,158.1501,158.5593,158.1202,158.3797,272169.0
2021-02-01 14:10:00,158.71,159.03,158.69,158.98,230821.0,158.3897,158.709,158.3697,158.6591,230821.0
2021-02-01 14:15:00,158.97,159.22,158.95,159.12,64791.0,158.6491,158.8986,158.6292,158.7988,64791.0
2021-02-01 14:20:00,159.11,159.21,158.82,158.85,64854.0,158.7888,158.8886,158.4994,158.5294,64854.0
2021-02-01 14:25:00,158.87,159.2,158.87,159.14,90083.0,158.5493,158.8787,158.5493,158.8188,90083.0
2021-02-01 14:30:00,159.16,159.16,158.85,158.92,80463.0,158.8387,158.8387,158.5294,158.5992,80463.0
2021-02-01 14:35:00,158.91,159.28,158.79,159.27,100752.0,158.5892,158.9585,158.4695,158.9485,100752.0
2021-02-01 14:40:00,159.35,159.81,159.35,159.5,65487.0,159.0284,159.4874,159.0284,159.1781,65487.0
2021-02-01 14:45:00,159.5,159.59,158.92,159.14,65082.0,159.1781,159.2679,158.5992,158.8188,65082.0
2021-02-01 14:50:00,159.21,159.53,159.15,159.2,52764.0,158.8886,159.208,158.8288,158.8787,52764.0
2021-02-01 14:55:00,159.23,159.23,158.68,158.83,47764.0,158.9086,158.9086,158.3597,158.5094,47764.0
2021-02-01 15:00:00,158.86,159.27,158.84,159.11,57054.0,158.5394,158.9485,158.5194,158.7888,57054.0
2021-02-01 15:05:00,159.12,159.12,158.74,158.93,52327.0,158.7988,158.7988,158.4196,158.6092,52327.0
2021-02-01 15:10:00,158.97,159.05,158.6,158.78,106464.0,158.6491,158.729,158.2799,158.4595,106464.0
2021-02-01 15:15:00,158.79,158.99,158.63,158.79,31816.0,158.4695,158.6691,158.3098,158.4695,31816.0
2021-02-01 15:20:00,158.81,159.01,158.64,159.0,37874.0,158.4895,158.689,158.3198,158.6791,37874.0
2021-02-01 15:25:00,159.24,159.24,158.87,158.99,69662.0,158.9186,158.9186,158.5493,158.6691,69662.0
2021-02-01 15:30:00,158.96,159.19,158.94,159.09,58165.0,158.6391,158.8687,158.6192,158.7689,58165.0
2021-02-01 15:35:00,159.14,159.37,158.96,159.12,53699.0,158.8188,159.0483,158.6391,158.7988,53699.0
2021-02-01 15:40:00,159.16,159.5,159.14,159.43,71877.0,158.8387,159.1781,158.8188,159.1082,71877.0
2021-02-01 15:45:00,159.42,159.74,159.37,159.7,293300.0,159.0982,159.4176,159.0483,159.3777,293300.0
2021-02-01 15:50:00,159.67,159.94,159.61,159.93,242942.0,159.3477,159.6172,159.2878,159.6072,242942.0
2021-02-01 15:55:00,159.93,160.07,159.64,159.65,485598.0,159.6072,159.7469,159.3178,159.3278,485598.0
2021-02-02 09:30:00,161.73,162.34,160.92,161.54,200054.0,161.4036,162.0123,160.5952,161.2139,200054.0
2021-02-02 09:35:00,161.55,161.76,161.03,161.72,130449.0,161.2239,161.4335,160.705,161.3936,130449.0
2021-02-02 09:40:00,161.76,161.76,160.83,161.2,72754.0,161.4335,161.4335,160.5054,160.8746,72754.0
2021-02-02 09:45:00,161.2,161.44,159.86,159.86,147025.0,160.8746,161.1141,159.5373,159.5373,147025.0
2021-02-02 09:50:00,159.83,159.84,158.17,158.89,186050.0,159.5074,159.5174,157.8507,158.5693,186050.0
2021-02-02 09:55:00,158.92,159.67,158.8,159.46,107977.0,158.5992,159.3477,158.4795,159.1381,107977.0
2021-02-02 10:00:00,159.53,160.01,159.4,159.61,89546.0,159.208,159.687,159.0783,159.2878,89546.0
2021-02-02 10:05:00,159.64,159.97,159.48,159.59,46472.0,159.3178,159.6471,159.1581,159.2679,46472.0
2021-02-02 10:10:00,159.69,159.77,158.94,159.29,48690.0,159.3677,159.4475,158.6192,158.9685,48690.0
2021-02-02 10:15:00,159.29,159.53,159.09,159.21,25115.0,158.9685,159.208,158.7689,158.8886,25115.0
2021-02-02 10:20:00,159.22,159.4,159.09,159.22,33756.0,158.8986,159.0783,158.7689,158.8986,33756.0
2021-02-02 10:25:00,159.16,159.23,158.61,158.61,122308.0,158.8387,158.9086,158.2899,158.2899,122308.0
2021-02-02 10:30:00,158.65,159.07,158.56,159.03,36312.0,158.3298,158.7489,158.24,158.709,36312.0
2021-02-02 10:35:00,158.99,159.23,158.38,158.41,58811.0,158.6691,158.9086,158.0603,158.0903,58811.0
2021-02-02 10:40:00,158.45,158.56,158.15,158.55,89568.0,158.1302,158.24,157.8308,158.23,89568.0
2021-02-02 10:45:00,158.48,160.42,158.47,160.42,153431.0,158.1601,160.0962,158.1501,160.0962,153431.0
2021-02-02 10:50:00,160.38,160.71,159.83,160.05,130502.0,160.0563,160.3856,159.5074,159.7269,130502.0
2021-02-02 10:55:00,160.06,160.44,159.75,159.81,91181.0,159.7369,160.1162,159.4276,159.4874,91181.0
2021-02-02 11:00:00,159.79,160.08,159.3,159.98,101338.0,159.4675,159.7569,158.9785,159.6571,101338.0
2021-02-02 11:05:00,159.97,160.85,159.96,160.74,90833.0,159.6471,160.5253,159.6371,160.4156,90833.0
2021-02-02 11:10:00,160.71,160.83,160.26,160.83,63568.0,160.3856,160.5054,159.9365,160.5054,63568.0
2021-02-02 11:15:00,160.77,161.51,160.77,161.51,104593.0,160.4455,161.184,160.4455,161.184,104593.0
2021-02-02 11:20:00,161.57,161.57,161.29,161.35,78024.0,161.2439,161.2439,160.9644,161.0243,78024.0
2021-02-02 11:25:00,161.38,161.53,160.98,161.02,41200.0,161.0543,161.204,160.6551,160.695,41200.0
2021-02-02 11:30:00,161.08,161.08,160.73,160.73,66740.0,160.7549,160.7549,160.4056,160.4056,66740.0
2021-02-02 11:35:00,160.85,161.09,160.83,160.95,62017.0,160.5253,160.7648,160.5054,160.6251,62017.0
2021-02-02 11:40:00,161.01,161.22,160.92,161.16,33756.0,160.685,160.8946,160.5952,160.8347,33756.0
2021-02-02 11:45:00,161.15,161.18,160.92,161.09,49530.0,160.8247,160.8547,160.5952,160.7648,49530.0
2021-02-02 11:50:00,161.09,161.27,161.03,161.06,46365.0,160.7648,160.9445,160.705,160.7349,46365.0
2021-02-02 11:55:00,161.09,161.77,161.09,161.74,114531.0,160.7648,161.4435,160.7648,161.4135,114531.0
2021-02-02 12:00:00,161.74,161.96,161.41,161.46,63540.0,161.4135,161.6331,161.0842,161.1341,63540.0
2021-02-02 12:05:00,161.62,161.71,161.37,161.62,25091.0,161.2938,161.3836,161.0443,161.2938,25091.0
2021-02-02 12:10:00,161.66,161.84,161.55,161.79,59815.0,161.3337,161.5133,161.2239,161.4634,59815.0
2021-02-02 12:15:00,161.83,161.9,161.58,161.58,26688.0,161.5034,161.5732,161.2539,161.2539,26688.0
2021-02-02 12:20:00,161.59,161.97,161.57,161.97,44632.0,161.2638,161.6431,161.2439,161.6431,44632.0
2021-02-02 12:25:00,161.97,161.97,161.58,161.67,46109.0,161.6431,161.6431,161.2539,161.3437,46109.0
2021-02-02 12:30:00,161.67,161.73,161.41,161.59,22981.0,161.3437,161.4036,161.0842,161.2638,22981.0
2021-02-02 12:35:00,161.61,161.86,161.54,161.6,36809.0,161.2838,161.5333,161.2139,161.2738,36809.0
2021-02-02 12:40:00,161.6,161.82,161.57,161.69,17526.0,161.2738,161.4934,161.2439,161.3636,17526.0
2021-02-02 12:45:00,161.7,161.76,161.58,161.72,20014.0,161.3736,161.4335,161.2539,161.3936,20014.0
2021-02-02 12:50:00,161.68,161.75,161.39,161.54,19896.0,161.3537,161.4235,161.0642,161.2139,19896.0
2021-02-02 12:55:00,161.48,161.64,161.35,161.55,61673.0,161.1541,161.3137,161.0243,161.2239,61673.0
2021-02-02 13:00:00,161.54,161.58,161.19,161.2,10798.0,161.2139,161.2539,160.8646,160.8746,10798.0
2021-02-02 13:05:00,161.24,161.54,161.2,161.54,13998.0,160.9145,161.2139,160.8746,161.2139,13998.0
2021-02-02 13:10:00,161.57,161.76,161.57,161.74,11820.0,161.2439,161.4335,161.2439,161.4135,11820.0
2021-02-02 13:15:00,161.78,161.83,161.15,161.2,15445.0,161.4535,161.5034,160.8247,160.8746,15445.0
2021-02-02 13:20:00,161.19,161.28,160.96,161.28,24860.0,160.8646,160.9545,160.6351,160.9545,24860.0
2021-02-02 13:25:00,161.34,161.81,161.23,161.81,24737.0,161.0143,161.4834,160.9046,161.4834,24737.0
2021-02-02 13:30:00,161.82,161.97,161.74,161.88,28758.0,161.4934,161.6431,161.4135,161.5533,28758.0
2021-02-02 13:35:00,161.9,162.05,161.8,162.04,23729.0,161.5732,161.7229,161.4734,161.7129,23729.0
2021-02-02 13:40:00,162.09,162.1,161.75,161.82,12900.0,161.7628,161.7728,161.4235,161.4934,12900.0
2021-02-02 13:45:00,161.84,161.94,161.62,161.72,14174.0,161.5133,161.6131,161.2938,161.3936,14174.0
2021-02-02 13:50:00,161.69,161.9,161.43,161.45,25182.0,161.3636,161.5732,161.1042,161.1241,25182.0
2021-02-02 13:55:00,161.45,161.68,161.36,161.52,36115.0,161.1241,161.3537,161.0343,161.194,36115.0
2021-02-02 14:00:00,161.52,161.65,161.36,161.46,18234.0,161.194,161.3237,161.0343,161.1341,18234.0
2021-02-02 14:05:00,161.48,161.62,161.44,161.47,25783.0,161.1541,161.2938,161.1141,161.1441,25783.0
2021-02-02 14:10:00,161.49,161.93,161.48,161.93,10777.0,161.164,161.6032,161.1541,161.6032,10777.0
2021-02-02 14:15:00,161.87,161.99,161.73,161.85,15322.0,161.5433,161.663,161.4036,161.5233,15322.0
2021-02-02 14:20:00,161.88,162.05,161.84,161.86,34472.0,161.5533,161.7229,161.5133,161.5333,34472.0
2021-02-02 14:25:00,161.82,161.95,161.7,161.89,20724.0,161.4934,161.6231,161.3736,161.5632,20724.0
2021-02-02 14:30:00,161.9,162.04,161.82,161.96,22488.0,161.5732,161.7129,161.4934,161.6331,22488.0
2021-02-02 14:35:00,162.0,162.31,161.94,162.18,47650.0,161.673,161.9824,161.6131,161.8526,47650.0
2021-02-02 14:40:00,162.15,162.44,162.11,162.25,40429.0,161.8227,162.1121,161.7828,161.9225,40429.0
2021-02-02 14:45:00,162.21,162.24,161.81,161.89,33191.0,161.8826,161.9125,161.4834,161.5632,33191.0
2021-02-02 14:50:00,161.86,162.16,161.76,161.92,13917.0,161.5333,161.8327,161.4335,161.5932,13917.0
2021-02-02 14:55:00,161.89,162.23,161.84,162.18,16911.0,161.5632,161.9025,161.5133,161.8526,16911.0
2021-02-02 15:00:00,162.18,162.25,162.02,162.2,28945.0,161.8526,161.9225,161.693,161.8726,28945.0
2021-02-02 15:05:00,162.2,162.43,162.19,162.29,29023.0,161.8726,162.1021,161.8626,161.9624,29023.0
2021-02-02 15:10:00,162.27,162.46,162.2,162.41,46942.0,161.9425,162.1321,161.8726,162.0822,46942.0
2021-02-02 15:15:00,162.39,162.58,162.35,162.53,137525.0,162.0622,162.2518,162.0223,162.2019,137525.0
2021-02-02 15:20:00,162.54,162.95,162.52,162.9,128052.0,162.2119,162.6211,162.192,162.5712,128052.0
2021-02-02 15:25:00,162.9,163.0,162.84,162.93,124356.0,162.5712,162.671,162.5113,162.6011,124356.0
2021-02-02 15:30:00,162.94,163.47,162.85,163.41,166675.0,162.6111,163.14,162.5213,163.0802,166675.0
2021-02-02 15:35:00,163.44,163.5,163.2,163.43,147881.0,163.1101,163.17,162.8706,163.1001,147881.0
2021-02-02 15:40:00,163.43,163.46,163.26,163.32,238330.0,163.1001,163.1301,162.9305,162.9903,238330.0
2021-02-02 15:45:00,163.32,163.48,162.9,162.92,254585.0,162.9903,163.15,162.5712,162.5912,254585.0
2021-02-02 15:50:00,162.91,163.28,162.88,163.24,288563.0,162.5812,162.9504,162.5512,162.9105,288563.0
2021-02-02 15:55:00,163.25,163.42,162.87,163.07,808193.0,162.9205,163.0901,162.5413,162.7409,808193.0
2021-02-03 09:30:00,162.66,164.21,161.51,164.07,399506.0,162.3317,163.8786,161.184,163.7388,399506.0
2021-02-03 09:35:00,164.03,164.51,162.23,162.24,256881.0,163.6989,164.1779,161.9025,161.9125,256881.0
2021-02-03 09:40:00,162.18,163.23,162.1,163.14,110672.0,161.8526,162.9005,161.7728,162.8107,110672.0
2021-02-03 09:45:00,163.14,163.77,163.01,163.29,93654.0,162.8107,163.4394,162.681,162.9604,93654.0
2021-02-03 09:50:00,163.22,163.44,162.52,162.58,66116.0,162.8906,163.1101,162.192,162.2518,66116.0
2021-02-03 09:55:00,162.6,163.01,162.43,162.77,40815.0,162.2718,162.681,162.1021,162.4415,40815.0
2021-02-03 10:00:00,162.85,163.16,162.16,162.71,43001.0,162.5213,162.8307,161.8327,162.3816,43001.0
2021-02-03 10:05:00,162.72,162.78,162.21,162.4,60705.0,162.3916,162.4514,161.8826,162.0722,60705.0
2021-02-03 10:10:00,162.45,162.56,161.85,162.06,74379.0,162.1221,162.2319,161.5233,161.7329,74379.0
2021-02-03 10:15:00,162.06,162.54,161.98,162.25,51551.0,161.7329,162.2119,161.6531,161.9225,51551.0
2021-02-03 10:20:00,162.41,162.58,161.77,161.84,55973.0,162.0822,162.2518,161.4435,161.5133,55973.0
2021-02-03 10:25:00,161.86,161.98,161.07,161.42,81235.0,161.5333,161.6531,160.7449,161.0942,81235.0
2021-02-03 10:30:00,161.37,161.61,161.09,161.43,29218.0,161.0443,161.2838,160.7648,161.1042,29218.0
2021-02-03 10:35:00,161.46,161.48,161.05,161.38,67043.0,161.1341,161.1541,160.7249,161.0543,67043.0
2021-02-03 10:40:00,161.44,162.0,161.32,161.49,41865.0,161.1141,161.673,160.9944,161.164,41865.0
2021-02-03 10:45:00,161.52,161.57,161.0,161.57,67180.0,161.194,161.2439,160.675,161.2439,67180.0
2021-02-03 10:50:00,161.57,161.86,161.28,161.64,102700.0,161.2439,161.5333,160.9545,161.3137,102700.0
2021-02-03 10:55:00,161.7,161.83,161.33,161.49,31494.0,161.3736,161.5034,161.0044,161.164,31494.0
2021-02-03 11:00:00,161.49,161.66,161.27,161.31,45533.0,161.164,161.3337,160.9445,160.9844,45533.0
2021-02-03 11:05:00,161.32,161.45,161.11,161.35,22855.0,160.9944,161.1241,160.7848,161.0243,22855.0
2021-02-03 11:10:00,161.35,161.35,160.9,161.13,30542.0,161.0243,161.0243,160.5752,160.8048,30542.0
2021-02-03 11:15:00,161.17,161.28,160.69,160.73,25422.0,160.8447,160.9545,160.3657,160.4056,25422.0
2021-02-03 11:20:00,160.76,161.18,160.74,160.97,23421.0,160.4355,160.8547,160.4156,160.6451,23421.0
2021-02-03 11:25:00,161.01,161.05,160.56,160.7,26786.0,160.685,160.7249,160.2359,160.3756,26786.0
2021-02-03 11:30:00,160.77,161.01,160.61,160.84,50171.0,160.4455,160.685,160.2858,160.5154,50171.0
2021-02-03 11:35:00,160.81,161.08,160.77,160.86,13171.0,160.4854,160.7549,160.4455,160.5353,13171.0
2021-02-03 11:40:00,160.83,161.45,160.82,161.43,39247.0,160.5054,161.1241,160.4954,161.1042,39247.0
2021-02-03 11:45:00,161.43,161.45,161.14,161.28,21418.0,161.1042,161.1241,160.8147,160.9545,21418.0
2021-02-03 11:50:00,161.25,161.49,160.96,161.44,38637.0,160.9245,161.164,160.6351,161.1141,38637.0
2021-02-03 11:55:00,161.47,161.47,161.12,161.38,24096.0,161.1441,161.1441,160.7948,161.0543,24096.0
2021-02-03 12:00:00,161.4,161.4,161.1,161.11,28083.0,161.0742,161.0742,160.7748,160.7848,28083.0
2021-02-03 12:05:00,161.1,161.63,161.1,161.59,61219.0,160.7748,161.3038,160.7748,161.2638,61219.0
2021-02-03 12:10:00,161.53,161.56,161.32,161.39,22126.0,161.204,161.2339,160.9944,161.0642,22126.0
2021-02-03 12:15:00,161.4,161.63,161.28,161.45,25858.0,161.0742,161.3038,160.9545,161.1241,25858.0
2021-02-03 12:20:00,161.42,161.7,161.4,161.61,13971.0,161.0942,161.3736,161.0742,161.2838,13971.0
2021-02-03 12:25:00,161.68,161.68,161.3,161.39,22287.0,161.3537,161.3537,160.9744,161.0642,22287.0
2021-02-03 12:30:00,161.4,161.42,161.2,161.34,34815.0,161.0742,161.0942,160.8746,161.0143,34815.0
2021-02-03 12:35:00,161.36,161.46,161.18,161.41,20991.0,161.0343,161.1341,160.8547,161.0842,20991.0
2021-02-03 12:40:00,161.44,161.79,161.39,161.75,15526.0,161.1141,161.4634,161.0642,161.4235,15526.0
2021-02-03 12:45:00,161.77,162.13,161.77,162.0,15547.0,161.4435,161.8028,161.4435,161.673,15547.0
2021-02-03 12:50:00,162.02,162.19,162.02,162.13,16616.0,161.693,161.8626,161.693,161.8028,16616.0
2021-02-03 12:55:00,162.08,162.17,161.82,161.89,14499.0,161.7529,161.8427,161.4934,161.5632,14499.0
2021-02-03 13:00:00,161.9,161.97,161.8,161.94,15524.0,161.5732,161.6431,161.4734,161.6131,15524.0
2021-02-03 13:05:00,161.93,161.93,161.65,161.77,23104.0,161.6032,161.6032,161.3237,161.4435,23104.0
2021-02-03 13:10:00,161.8,162.02,161.8,161.9,18663.0,161.4734,161.693,161.4734,161.5732,18663.0
2021-02-03 13:15:00,162.01,162.12,161.87,161.91,23791.0,161.683,161.7928,161.5433,161.5832,23791.0
2021-02-03 13:20:00,161.9,162.17,161.81,162.15,12095.0,161.5732,161.8427,161.4834,161.8227,12095.0
2021-02-03 13:25:00,162.07,162.16,162.0,162.16,16412.0,161.7429,161.8327,161.673,161.8327,16412.0
2021-02-03 13:30:00,162.18,162.18,161.87,161.91,16140.0,161.8526,161.8526,161.5433,161.5832,16140.0
2021-02-03 13:35:00,161.91,162.11,161.76,161.76,17452.0,161.5832,161.7828,161.4335,161.4335,17452.0
2021-02-03 13:40:00,161.77,161.99,161.7,161.93,41197.0,161.4435,161.663,161.3736,161.6032,41197.0
2021-02-03 13:45:00,161.99,162.03,161.88,161.99,17226.0,161.663,161.703,161.5533,161.663,17226.0
2021-02-03 13:50:00,161.99,162.18,161.97,162.03,17589.0,161.663,161.8526,161.6431,161.703,17589.0
2021-02-03 13:55:00,162.0,162.17,161.95,162.03,13360.0,161.673,161.8427,161.6231,161.703,13360.0
2021-02-03 14:00:00,162.03,162.11,161.88,161.88,12379.0,161.703,161.7828,161.5533,161.5533,12379.0
2021-02-03 14:05:00,161.87,161.93,161.67,161.9,25497.0,161.5433,161.6032,161.3437,161.5732,25497.0
2021-02-03 14:10:00,161.9,162.13,161.8,162.01,45451.0,161.5732,161.8028,161.4734,161.683,45451.0
2021-02-03 14:15:00,162.04,162.05,161.72,161.89,41425.0,161.7129,161.7229,161.3936,161.5632,41425.0
2021-02-03 14:20:00,161.89,162.21,161.86,162.13,46640.0,161.5632,161.8826,161.5333,161.8028,46640.0
2021-02-03 14:25:00,162.13,162.34,162.13,162.26,42701.0,161.8028,162.0123,161.8028,161.9325,42701.0
2021-02-03 14:30:00,162.28,162.54,162.18,162.53,41167.0,161.9524,162.2119,161.8526,162.2019,41167.0
2021-02-03 14:35:00,162.59,162.63,162.41,162.51,30789.0,162.2618,162.3017,162.0822,162.182,30789.0
2021-02-03 14:40:00,162.51,162.93,162.5,162.93,52732.0,162.182,162.6011,162.172,162.6011,52732.0
2021-02-03 14:45:00,162.93,163.01,162.63,162.82,33865.0,162.6011,162.681,162.3017,162.4914,33865.0
2021-02-03 14:50:00,162.83,163.01,162.75,162.87,60153.0,162.5013,162.681,162.4215,162.5413,60153.0
2021-02-03 14:55:00,162.9,162.95,162.54,162.8,47973.0,162.5712,162.6211,162.2119,162.4714,47973.0
2021-02-03 15:00:00,162.84,162.99,162.49,162.58,64501.0,162.5113,162.661,162.162,162.2518,64501.0
2021-02-03 15:05:00,162.59,162.69,162.43,162.5,45515.0,162.2618,162.3616,162.1021,162.172,45515.0
2021-02-03 15:10:00,162.48,162.48,162.0,162.02,31496.0,162.152,162.152,161.673,161.693,31496.0
2021-02-03 15:15:00,162.01,162.18,161.28,161.32,21450.0,161.683,161.8526,160.9545,160.9944,21450.0
2021-02-03 15:20:00,161.34,161.53,161.21,161.31,39239.0,161.0143,161.204,160.8846,160.9844,39239.0
2021-02-03 15:25:00,161.33,161.67,161.11,161.14,42085.0,161.0044,161.3437,160.7848,160.8147,42085.0
2021-02-03 15:30:00,161.15,161.48,161.09,161.47,32819.0,160.8247,161.1541,160.7648,161.1441,32819.0
2021-02-03 15:35:00,161.5,161.53,161.28,161.43,22906.0,161.174,161.204,160.9545,161.1042,22906.0
2021-02-03 15:40:00,161.43,161.57,161.25,161.44,33097.0,161.1042,161.2439,160.9245,161.1141,33097.0
2021-02-03 15:45:00,161.46,161.59,161.36,161.42,42133.0,161.1341,161.2638,161.0343,161.0942,42133.0
2021-02-03 15:50:00,161.45,161.65,161.23,161.42,58313.0,161.1241,161.3237,160.9046,161.0942,58313.0
2021-02-03 15:55:00,161.43,161.48,161.02,161.11,127197.0,161.1042,161.1541,160.695,160.7848,127197.0
2021-02-04 09:30:00,161.95,162.64,160.59,160.81,192011.0,161.6231,162.3117,160.2659,160.4854,192011.0
2021-02-04 09:35:00,160.75,161.76,160.66,161.62,81023.0,160.4255,161.4335,160.3357,161.2938,81023.0
2021-02-04 09:40:00,161.59,161.77,161.1,161.18,81896.0,161.2638,161.4435,160.7748,160.8547,81896.0
2021-02-04 09:45:00,161.11,162.03,161.08,162.03,27254.0,160.7848,161.703,160.7549,161.703,27254.0
2021-02-04 09:50:00,162.01,162.01,161.36,161.67,5868.0,161.683,161.683,161.0343,161.3437,5868.0
2021-02-04 09:55:00,161.65,161.81,161.32,161.51,18602.0,161.3237,161.4834,160.9944,161.184,18602.0
2021-02-04 10:00:00,161.52,161.9,161.39,161.68,8094.0,161.194,161.5732,161.0642,161.3537,8094.0
2021-02-04 10:05:00,161.86,162.45,161.86,162.3,46415.0,161.5333,162.1221,161.5333,161.9724,46415.0
2021-02-04 10:10:00,162.35,162.47,162.12,162.41,41271.0,162.0223,162.1421,161.7928,162.0822,41271.0
2021-02-04 10:15:00,162.43,162.66,162.33,162.56,9707.0,162.1021,162.3317,162.0023,162.2319,9707.0
2021-02-04 10:20:00,162.51,162.75,162.26,162.28,46503.0,162.182,162.4215,161.9325,161.9524,46503.0
2021-02-04 10:25:00,162.28,162.28,161.25,161.42,39998.0,161.9524,161.9524,160.9245,161.0942,39998.0
2021-02-04 10:30:00,161.43,162.42,161.43,162.39,16685.0,161.1042,162.0922,161.1042,162.0622,16685.0
2021-02-04 10:35:00,162.41,162.49,162.1,162.1,12361.0,162.0822,162.162,161.7728,161.7728,12361.0
2021-02-04 10:40:00,162.22,162.4,161.9,162.17,31192.0,161.8926,162.0722,161.5732,161.8427,31192.0
2021-02-04 10:45:00,162.32,162.81,162.26,162.81,16509.0,161.9924,162.4814,161.9325,162.4814,16509.0
2021-02-04 10:50:00,162.82,163.0,162.69,162.81,28851.0,162.4914,162.671,162.3616,162.4814,28851.0
2021-02-04 10:55:00,162.9,163.01,162.76,162.81,21504.0,162.5712,162.681,162.4315,162.4814,21504.0
2021-02-04 11:00:00,162.82,163.17,162.75,163.09,22321.0,162.4914,162.8407,162.4215,162.7608,22321.0
2021-02-04 11:05:00,163.14,163.14,162.67,162.96,7613.0,162.8107,162.8107,162.3417,162.6311,7613.0
2021-02-04 11:10:00,162.98,163.01,162.74,163.01,15524.0,162.651,162.681,162.4115,162.681,15524.0
2021-02-04 11:15:00,163.06,163.23,162.94,163.12,6691.0,162.7309,162.9005,162.6111,162.7908,6691.0
2021-02-04 11:20:00,163.2,163.26,162.85,162.87,19069.0,162.8706,162.9305,162.5213,162.5413,19069.0
2021-02-04 11:25:00,162.84,162.98,162.81,162.92,11957.0,162.5113,162.651,162.4814,162.5912,11957.0
2021-02-04 11:30:00,162.88,163.21,162.86,163.11,13071.0,162.5512,162.8806,162.5313,162.7808,13071.0
2021-02-04 11:35:00,163.14,163.19,162.96,163.07,22778.0,162.8107,162.8606,162.6311,162.7409,22778.0
2021-02-04 11:40:00,163.08,163.27,162.98,163.12,32209.0,162.7508,162.9404,162.651,162.7908,32209.0
2021-02-04 11:45:00,163.16,163.19,162.98,163.19,48221.0,162.8307,162.8606,162.651,162.8606,48221.0
2021-02-04 11:50:00,163.17,163.33,163.09,163.32,11738.0,162.8407,163.0003,162.7608,162.9903,11738.0
2021-02-04 11:55:00,163.3,163.5,163.25,163.42,13873.0,162.9704,163.17,162.9205,163.0901,13873.0
2021-02-04 12:00:00,163.46,163.58,163.23,163.57,17918.0,163.1301,163.2498,162.9005,163.2398,17918.0
2021-02-04 12:05:00,163.53,163.69,163.45,163.47,7541.0,163.1999,163.3596,163.1201,163.14,7541.0
2021-02-04 12:10:00,163.46,163.46,163.21,163.31,4000.0,163.1301,163.1301,162.8806,162.9804,4000.0
2021-02-04 12:15:00,163.31,163.59,163.31,163.59,4100.0,162.9804,163.2598,162.9804,163.2598,4100.0
2021-02-04 12:20:00,163.59,163.71,163.5,163.54,7276.0,163.2598,163.3796,163.17,163.2099,7276.0
2021-02-04 12:25:00,163.58,163.88,163.58,163.78,52717.0,163.2498,163.5492,163.2498,163.4494,52717.0
2021-02-04 12:30:00,163.77,163.77,163.64,163.68,17115.0,163.4394,163.4394,163.3097,163.3496,17115.0
2021-02-04 12:35:00,163.7,163.75,163.61,163.66,4606.0,163.3696,163.4195,163.2798,163.3297,4606.0
2021-02-04 12:40:00,163.66,163.84,163.51,163.61,3200.0,163.3297,163.5093,163.18,163.2798,3200.0
2021-02-04 12:45:00,163.69,163.74,163.57,163.65,4116.0,163.3596,163.4095,163.2398,163.3197,4116.0
2021-02-04 12:50:00,163.62,163.63,163.4,163.45,9750.0,163.2897,163.2997,163.0702,163.1201,9750.0
2021-02-04 12:55:00,163.44,163.57,163.24,163.56,4635.0,163.1101,163.2398,162.9105,163.2299,4635.0
2021-02-04 13:00:00,163.57,163.6,163.46,163.6,7785.0,163.2398,163.2698,163.1301,163.2698,7785.0
2021-02-04 13:05:00,163.58,163.58,163.19,163.27,11584.0,163.2498,163.2498,162.8606,162.9404,11584.0
2021-02-04 13:10:00,163.28,163.38,162.99,162.99,12153.0,162.9504,163.0502,162.661,162.661,12153.0
2021-02-04 13:15:00,162.98,163.14,162.95,163.01,5621.0,162.651,162.8107,162.6211,162.681,5621.0
2021-02-04 13:20:00,163.01,163.18,163.01,163.08,9850.0,162.681,162.8506,162.681,162.7508,9850.0
2021-02-04 13:25:00,163.05,163.24,162.98,163.22,9336.0,162.7209,162.9105,162.651,162.8906,9336.0
2021-02-04 13:30:00,163.23,163.32,163.17,163.2,5849.0,162.9005,162.9903,162.8407,162.8706,5849.0
2021-02-04 13:35:00,163.26,163.29,163.13,163.18,14164.0,162.9305,162.9604,162.8007,162.8506,14164.0
2021-02-04 13:40:00,163.26,163.26,163.14,163.16,4351.0,162.9305,162.9305,162.8107,162.8307,4351.0
2021-02-04 13:45:00,163.23,163.23,162.88,162.92,21624.0,162.9005,162.9005,162.5512,162.5912,21624.0
2021-02-04 13:50:00,162.92,163.1,162.78,163.06,17036.0,162.5912,162.7708,162.4514,162.7309,17036.0
2021-02-04 13:55:00,163.1,163.1,163.01,163.01,2900.0,162.7708,162.7708,162.681,162.681,2900.0
2021-02-04 14:00:00,163.03,163.21,163.0,163.04,6281.0,162.7009,162.8806,162.671,162.7109,6281.0
2021-02-04 14:05:00,163.04,163.12,163.0,163.02,8493.0,162.7109,162.7908,162.671,162.691,8493.0
2021-02-04 14:10:00,163.01,163.16,162.8,162.82,30378.0,162.681,162.8307,162.4714,162.4914,30378.0
2021-02-04 14:15:00,162.8,162.84,162.61,162.65,10145.0,162.4714,162.5113,162.2818,162.3217,10145.0
2021-02-04 14:20:00,162.69,162.72,162.55,162.62,11845.0,162.3616,162.3916,162.2219,162.2918,11845.0
2021-02-04 14:25:00,162.64,162.77,162.63,162.66,7241.0,162.3117,162.4415,162.3017,162.3317,7241.0
2021-02-04 14:30:00,162.67,162.8,162.58,162.74,18968.0,162.3417,162.4714,162.2518,162.4115,18968.0
2021-02-04 14:35:00,162.76,162.93,162.72,162.87,6107.0,162.4315,162.6011,162.3916,162.5413,6107.0
2021-02-04 14:40:00,162.89,163.05,162.87,163.02,3576.0,162.5612,162.7209,162.5413,162.691,3576.0
2021-02-04 14:45:00,162.98,163.09,162.95,162.95,5200.0,162.651,162.7608,162.6211,162.6211,5200.0
2021-02-04 14:50:00,162.95,163.0,162.76,162.76,13411.0,162.6211,162.671,162.4315,162.4315,13411.0
2021-02-04 14:55:00,162.73,162.81,162.61,162.62,6834.0,162.4015,162.4814,162.2818,162.2918,6834.0
2021-02-04 15:00:00,162.7,162.7,162.62,162.67,8422.0,162.3716,162.3716,162.2918,162.3417,8422.0
2021-02-04 15:05:00,162.65,162.76,162.63,162.63,9562.0,162.3217,162.4315,162.3017,162.3017,9562.0
2021-02-04 15:10:00,162.61,162.61,162.45,162.45,15309.0,162.2818,162.2818,162.1221,162.1221,15309.0
2021-02-04 15:15:00,162.46,162.56,162.41,162.43,22521.0,162.1321,162.2319,162.0822,162.1021,22521.0
2021-02-04 15:20:00,162.44,162.62,162.42,162.48,9615.0,162.1121,162.2918,162.0922,162.152,9615.0
2021-02-04 15:25:00,162.45,162.67,162.45,162.49,18154.0,162.1221,162.3417,162.1221,162.162,18154.0
2021-02-04 15:30:00,162.46,162.5,162.2,162.33,43316.0,162.1321,162.172,161.8726,162.0023,43316.0
2021-02-04 15:35:00,162.35,162.65,162.3,162.59,32656.0,162.0223,162.3217,161.9724,162.2618,32656.0
2021-02-04 15:40:00,162.58,162.67,162.49,162.56,27083.0,162.2518,162.3417,162.162,162.2319,27083.0
2021-02-04 15:45:00,162.56,162.67,162.29,162.3,43096.0,162.2319,162.3417,161.9624,161.9724,43096.0
2021-02-04 15:50:00,162.34,162.62,162.3,162.54,67037.0,162.0123,162.2918,161.9724,162.2119,67037.0
2021-02-04 15:55:00,162.57,162.79,162.32,162.71,91398.0,162.2419,162.4614,161.9924,162.3816,91398.0
2021-02-05 09:30:00,163.96,164.12,162.77,163.11,108193.0,163.6291,163.7887,162.4415,162.7808,108193.0
2021-02-05 09:35:00,163.06,163.53,162.97,163.31,20005.0,162.7309,163.1999,162.6411,162.9804,20005.0
2021-02-05 09:40:00,163.41,164.45,163.41,164.33,60972.0,163.0802,164.1181,163.0802,163.9983,60972.0
2021-02-05 09:45:00,164.4,164.87,164.16,164.51,111245.0,164.0682,164.5372,163.8287,164.1779,111245.0
2021-02-05 09:50:00,164.6,164.9,164.48,164.74,41551.0,164.2678,164.5672,164.148,164.4075,41551.0
2021-02-05 09:55:00,164.7,164.74,164.28,164.35,19224.0,164.3676,164.4075,163.9484,164.0183,19224.0
2021-02-05 10:00:00,164.33,164.33,163.5,163.53,42424.0,163.9983,163.9983,163.17,163.1999,42424.0
2021-02-05 10:05:00,163.46,163.83,163.24,163.6,22662.0,163.1301,163.4993,162.9105,163.2698,22662.0
2021-02-05 10:10:00,163.54,163.76,163.3,163.42,57792.0,163.2099,163.4295,162.9704,163.0901,57792.0
2021-02-05 10:15:00,163.34,163.52,163.11,163.51,59546.0,163.0103,163.1899,162.7808,163.18,59546.0
2021-02-05 10:20:00,163.48,163.66,163.28,163.57,40614.0,163.15,163.3297,162.9504,163.2398,40614.0
2021-02-05 10:25:00,163.56,163.95,163.56,163.8,15512.0,163.2299,163.6191,163.2299,163.4694,15512.0
2021-02-05 10:30:00,163.74,163.81,163.35,163.69,14839.0,163.4095,163.4794,163.0203,163.3596,14839.0
2021-02-05 10:35:00,163.64,164.16,163.56,164.1,15101.0,163.3097,163.8287,163.2299,163.7688,15101.0
2021-02-05 10:40:00,164.08,164.48,164.07,164.42,36487.0,163.7488,164.148,163.7388,164.0881,36487.0
2021-02-05 10:45:00,164.41,164.63,164.36,164.59,21675.0,164.0781,164.2977,164.0282,164.2578,21675.0
2021-02-05 10:50:00,164.56,164.77,164.55,164.69,14832.0,164.2278,164.4374,164.2179,164.3576,14832.0
2021-02-05 10:55:00,164.72,164.99,164.63,164.93,16841.0,164.3875,164.657,164.2977,164.5971,16841.0
2021-02-05 11:00:00,164.97,165.03,164.87,165.0,13220.0,164.637,164.6969,164.5372,164.667,13220.0
2021-02-05 11:05:00,164.9,165.19,164.9,165.14,16858.0,164.5672,164.8566,164.5672,164.8067,16858.0
2021-02-05 11:10:00,165.18,165.21,164.85,164.89,21417.0,164.8466,164.8765,164.5173,164.5572,21417.0
2021-02-05 11:15:00,164.88,164.98,164.8,164.83,13502.0,164.5472,164.647,164.4674,164.4973,13502.0
2021-02-05 11:20:00,164.87,165.21,164.87,165.21,48103.0,164.5372,164.8765,164.5372,164.8765,48103.0
2021-02-05 11:25:00,165.22,165.27,164.99,165.01,23025.0,164.8865,164.9364,164.657,164.6769,23025.0
2021-02-05 11:30:00,165.01,165.22,164.98,165.22,18349.0,164.6769,164.8865,164.647,164.8865,18349.0
2021-02-05 11:35:00,165.22,165.44,165.07,165.4,28702.0,164.8865,165.1061,164.7368,165.0662,28702.0
2021-02-05 11:40:00,165.38,165.68,165.33,165.63,38521.0,165.0462,165.3456,164.9963,165.2957,38521.0
2021-02-05 11:45:00,165.66,165.73,165.32,165.34,30436.0,165.3256,165.3955,164.9863,165.0063,30436.0
2021-02-05 11:50:00,165.34,165.56,165.26,165.28,57480.0,165.0063,165.2258,164.9264,164.9464,57480.0
2021-02-05 11:55:00,165.29,165.41,164.89,164.91,19887.0,164.9564,165.0761,164.5572,164.5771,19887.0
2021-02-05 12:00:00,164.94,164.94,164.69,164.81,13595.0,164.6071,164.6071,164.3576,164.4773,13595.0
2021-02-05 12:05:00,164.81,164.92,164.72,164.84,32063.0,164.4773,164.5871,164.3875,164.5073,32063.0
2021-02-05 12:10:00,164.86,165.23,164.84,165.2,42878.0,164.5272,164.8965,164.5073,164.8666,42878.0
2021-02-05 12:15:00,165.21,165.28,165.1,165.15,24545.0,164.8765,164.9464,164.7668,164.8167,24545.0
2021-02-05 12:20:00,165.15,165.33,165.14,165.16,41300.0,164.8167,164.9963,164.8067,164.8266,41300.0
2021-02-05 12:25:00,165.16,165.54,165.14,165.53,36214.0,164.8266,165.2059,164.8067,165.1959,36214.0
2021-02-05 12:30:00,165.5,165.6,165.45,165.5,24221.0,165.1659,165.2657,165.116,165.1659,24221.0
2021-02-05 12:35:00,165.47,165.53,165.34,165.41,12750.0,165.136,165.1959,165.0063,165.0761,12750.0
2021-02-05 12:40:00,165.43,165.58,165.3,165.49,39928.0,165.0961,165.2458,164.9664,165.156,39928.0
2021-02-05 12:45:00,165.44,165.63,165.41,165.63,40734.0,165.1061,165.2957,165.0761,165.2957,40734.0
2021-02-05 12:50:00,165.61,165.87,165.56,165.81,35234.0,165.2757,165.5352,165.2258,165.4753,35234.0
2021-02-05 12:55:00,165.83,165.92,165.71,165.71,21401.0,165.4953,165.5851,165.3755,165.3755,21401.0
2021-02-05 13:00:00,165.73,165.75,165.35,165.35,26485.0,165.3955,165.4154,165.0163,165.0163,26485.0
2021-02-05 13:05:00,165.38,165.44,165.23,165.25,17356.0,165.0462,165.1061,164.8965,164.9165,17356.0
2021-02-05 13:10:00,165.26,165.28,165.09,165.09,11701.0,164.9264,164.9464,164.7568,164.7568,11701.0
2021-02-05 13:15:00,165.08,165.09,164.84,164.96,26129.0,164.7468,164.7568,164.5073,164.627,26129.0
2021-02-05 13:20:00,164.95,164.97,164.75,164.97,13608.0,164.6171,164.637,164.4175,164.637,13608.0
2021-02-05 13:25:00,164.96,165.2,164.93,165.11,11662.0,164.627,164.8666,164.5971,164.7767,11662.0
2021-02-05 13:30:00,165.09,165.45,165.08,165.44,9940.0,164.7568,165.116,164.7468,165.1061,9940.0
2021-02-05 13:35:00,165.44,165.74,165.44,165.63,24583.0,165.1061,165.4055,165.1061,165.2957,24583.0
2021-02-05 13:40:00,165.66,165.67,165.48,165.48,6880.0,165.3256,165.3356,165.146,165.146,6880.0
2021-02-05 13:45:00,165.48,165.56,165.41,165.52,12367.0,165.146,165.2258,165.0761,165.1859,12367.0
2021-02-05 13:50:00,165.51,165.79,165.38,165.74,51481.0,165.1759,165.4554,165.0462,165.4055,51481.0
2021-02-05 13:55:00,165.75,165.81,165.66,165.69,26033.0,165.4154,165.4753,165.3256,165.3556,26033.0
2021-02-05 14:00:00,165.7,165.84,165.54,165.72,28303.0,165.3655,165.5053,165.2059,165.3855,28303.0
2021-02-05 14:05:00,165.7,166.03,165.68,165.97,41553.0,165.3655,165.6949,165.3456,165.635,41553.0
2021-02-05 14:10:00,166.0,166.24,165.99,166.13,37430.0,165.6649,165.9045,165.655,165.7947,37430.0
2021-02-05 14:15:00,166.14,166.21,165.94,166.06,26216.0,165.8047,165.8745,165.6051,165.7248,26216.0
2021-02-05 14:20:00,166.08,166.23,165.91,165.95,18131.0,165.7448,165.8945,165.5751,165.615,18131.0
2021-02-05 14:25:00,165.97,166.39,165.91,166.38,32420.0,165.635,166.0542,165.5751,166.0442,32420.0
2021-02-05 14:30:00,166.38,166.57,166.25,166.5,69792.0,166.0442,166.2338,165.9144,166.1639,69792.0
2021-02-05 14:35:00,166.5,166.8,166.38,166.8,77915.0,166.1639,166.4633,166.0442,166.4633,77915.0
2021-02-05 14:40:00,166.78,166.95,166.64,166.77,57659.0,166.4434,166.613,166.3036,166.4334,57659.0
2021-02-05 14:45:00,166.8,167.13,166.74,167.1,51973.0,166.4633,166.7927,166.4034,166.7627,51973.0
2021-02-05 14:50:00,167.11,167.19,166.83,166.87,39951.0,166.7727,166.8525,166.4933,166.5332,39951.0
2021-02-05 14:55:00,166.84,167.29,166.84,167.26,54830.0,166.5032,166.9523,166.5032,166.9224,54830.0
2021-02-05 15:00:00,167.26,167.51,167.26,167.33,45739.0,166.9224,167.1719,166.9224,166.9923,45739.0
2021-02-05 15:05:00,167.31,167.47,167.22,167.35,39487.0,166.9723,167.132,166.8825,167.0122,39487.0
2021-02-05 15:10:00,167.36,167.42,166.79,167.27,318416.0,167.0222,167.0821,166.4533,166.9324,318416.0
2021-02-05 15:15:00,167.26,167.47,167.1,167.18,44886.0,166.9224,167.132,166.7627,166.8426,44886.0
2021-02-05 15:20:00,167.18,167.21,166.96,167.04,79321.0,166.8426,166.8725,166.623,166.7028,79321.0
2021-02-05 15:25:00,167.05,167.17,166.93,166.93,33581.0,166.7128,166.8326,166.5931,166.5931,33581.0
2021-02-05 15:30:00,166.95,167.12,166.93,167.06,44750.0,166.613,166.7827,166.5931,166.7228,44750.0
2021-02-05 15:35:00,167.06,167.23,167.02,167.15,66638.0,166.7228,166.8925,166.6829,166.8126,66638.0
2021-02-05 15:40:00,167.16,167.26,167.02,167.05,49330.0,166.8226,166.9224,166.6829,166.7128,49330.0
2021-02-05 15:45:00,167.06,167.15,166.71,166.73,90199.0,166.7228,166.8126,166.3735,166.3935,90199.0
2021-02-05 15:50:00,166.73,166.96,166.63,166.81,119616.0,166.3935,166.623,166.2937,166.4733,119616.0
2021-02-05 15:55:00,166.81,166.87,166.71,166.77,208888.0,166.4733,166.5332,166.3735,166.4334,208888.0
2021-02-08 09:30:00,168.54,168.77,167.31,167.57,105237.0,168.1998,168.4293,166.9723,167.2318,105237.0
2021-02-08 09:35:00,167.67,168.42,167.52,168.39,48120.0,167.3316,168.0801,167.1819,168.0501,48120.0
2021-02-08 09:40:00,168.42,168.88,167.92,168.75,68853.0,168.0801,168.5391,167.5811,168.4094,68853.0
2021-02-08 09:45:00,168.73,169.44,168.73,169.29,123799.0,168.3894,169.098,168.3894,168.9483,123799.0
2021-02-08 09:50:00,169.31,169.88,169.3,169.62,134488.0,168.9683,169.5371,168.9583,169.2776,134488.0
2021-02-08 09:55:00,169.61,170.46,169.55,170.26,111580.0,169.2677,170.1159,169.2078,169.9163,111580.0
2021-02-08 10:00:00,170.26,170.53,170.11,170.28,65304.0,169.9163,170.1858,169.7666,169.9363,65304.0
2021-02-08 10:05:00,170.3,170.42,170.06,170.1,54278.0,169.9563,170.076,169.7167,169.7567,54278.0
2021-02-08 10:10:00,170.1,170.47,170.0,170.34,23565.0,169.7567,170.1259,169.6569,169.9962,23565.0
2021-02-08 10:15:00,170.33,170.33,169.98,170.1,37408.0,169.9862,169.9862,169.6369,169.7567,37408.0
2021-02-08 10:20:00,170.2,170.25,169.73,169.95,77883.0,169.8565,169.9064,169.3874,169.607,77883.0
2021-02-08 10:25:00,169.93,170.24,169.76,170.12,76120.0,169.587,169.8964,169.4173,169.7766,76120.0
2021-02-08 10:30:00,170.19,170.23,169.9,170.17,57958.0,169.8465,169.8864,169.5571,169.8265,57958.0
2021-02-08 10:35:00,170.12,170.28,169.92,170.16,59272.0,169.7766,169.9363,169.577,169.8165,59272.0
2021-02-08 10:40:00,170.11,170.77,170.1,170.64,54713.0,169.7666,170.4253,169.7567,170.2956,54713.0
2021-02-08 10:45:00,170.65,171.16,170.46,171.08,62575.0,170.3056,170.8145,170.1159,170.7347,62575.0
2021-02-08 10:50:00,171.1,171.77,171.09,171.77,62898.0,170.7546,171.4233,170.7447,171.4233,62898.0
2021-02-08 10:55:00,171.79,172.17,171.71,172.02,72905.0,171.4433,171.8225,171.3634,171.6728,72905.0
2021-02-08 11:00:00,172.07,172.25,171.9,172.0,27459.0,171.7227,171.9023,171.553,171.6528,27459.0
2021-02-08 11:05:00,172.02,172.27,171.9,172.23,62014.0,171.6728,171.9223,171.553,171.8824,62014.0
2021-02-08 11:10:00,172.23,172.43,171.99,172.04,46107.0,171.8824,172.082,171.6428,171.6927,46107.0
2021-02-08 11:15:00,172.04,172.28,172.0,172.26,45130.0,171.6927,171.9323,171.6528,171.9123,45130.0
2021-02-08 11:20:00,172.27,172.92,172.27,172.89,81741.0,171.9223,172.571,171.9223,172.541,81741.0
2021-02-08 11:25:00,172.89,172.97,172.49,172.72,61542.0,172.541,172.6209,172.1418,172.3714,61542.0
2021-02-08 11:30:00,172.73,172.88,172.09,172.19,120470.0,172.3814,172.5311,171.7426,171.8424,120470.0
2021-02-08 11:35:00,172.27,172.44,171.87,172.42,76077.0,171.9223,172.0919,171.5231,172.072,76077.0
2021-02-08 11:40:00,172.3,172.3,171.13,171.3,55569.0,171.9522,171.9522,170.7846,170.9542,55569.0
2021-02-08 11:45:00,171.3,171.57,171.21,171.49,17047.0,170.9542,171.2237,170.8644,171.1439,17047.0
2021-02-08 11:50:00,171.44,171.68,171.43,171.55,23856.0,171.094,171.3335,171.084,171.2037,23856.0
2021-02-08 11:55:00,171.56,171.73,171.37,171.61,15609.0,171.2137,171.3834,171.0241,171.2636,15609.0
2021-02-08 12:00:00,171.66,172.0,171.56,171.96,11034.0,171.3135,171.6528,171.2137,171.6129,11034.0
2021-02-08 12:05:00,171.99,172.41,171.94,172.29,14156.0,171.6428,172.062,171.5929,171.9422,14156.0
2021-02-08 12:10:00,172.23,172.56,172.23,172.37,19437.0,171.8824,172.2117,171.8824,172.0221,19437.0
2021-02-08 12:15:00,172.37,172.51,172.32,172.35,18409.0,172.0221,172.1618,171.9722,172.0021,18409.0
2021-02-08 12:20:00,172.41,172.41,172.14,172.29,12656.0,172.062,172.062,171.7925,171.9422,12656.0
2021-02-08 12:25:00,172.27,172.33,172.07,172.25,25914.0,171.9223,171.9822,171.7227,171.9023,25914.0
2021-02-08 12:30:00,172.22,172.24,172.1,172.23,10846.0,171.8724,171.8923,171.7526,171.8824,10846.0
2021-02-08 12:35:00,172.25,172.39,172.1,172.14,12932.0,171.9023,172.042,171.7526,171.7925,12932.0
2021-02-08 12:40:00,172.12,172.47,172.12,172.25,19363.0,171.7726,172.1219,171.7726,171.9023,19363.0
2021-02-08 12:45:00,172.24,172.52,172.21,172.48,12613.0,171.8923,172.1718,171.8624,172.1319,12613.0
2021-02-08 12:50:00,172.45,172.51,172.24,172.27,26821.0,172.1019,172.1618,171.8923,171.9223,26821.0
2021-02-08 12:55:00,172.27,172.63,172.23,172.6,16789.0,171.9223,172.2816,171.8824,172.2516,16789.0
2021-02-08 13:00:00,172.62,172.62,172.34,172.55,12100.0,172.2716,172.2716,171.9921,172.2017,12100.0
2021-02-08 13:05:00,172.51,172.51,171.93,171.97,19903.0,172.1618,172.1618,171.583,171.6229,19903.0
2021-02-08 13:10:00,171.96,172.27,171.93,172.23,15203.0,171.6129,171.9223,171.583,171.8824,15203.0
2021-02-08 13:15:00,172.25,172.61,172.25,172.51,48061.0,171.9023,172.2616,171.9023,172.1618,48061.0
2021-02-08 13:20:00,172.5,172.67,172.38,172.45,34976.0,172.1518,172.3215,172.0321,172.1019,34976.0
2021-02-08 13:25:00,172.46,172.48,172.29,172.29,23400.0,172.1119,172.1319,171.9422,171.9422,23400.0
2021-02-08 13:30:00,172.26,172.48,172.12,172.45,13152.0,171.9123,172.1319,171.7726,172.1019,13152.0
2021-02-08 13:35:00,172.42,172.68,172.38,172.6,25435.0,172.072,172.3315,172.0321,172.2516,25435.0
2021-02-08 13:40:00,172.64,172.96,172.64,172.96,21695.0,172.2915,172.6109,172.2915,172.6109,21695.0
2021-02-08 13:45:00,172.94,173.28,172.9,172.91,40544.0,172.5909,172.9302,172.551,172.561,40544.0
2021-02-08 13:50:00,172.99,173.07,172.77,172.79,36956.0,172.6408,172.7207,172.4213,172.4412,36956.0
2021-02-08 13:55:00,172.82,173.17,172.82,173.17,23766.0,172.4712,172.8205,172.4712,172.8205,23766.0
2021-02-08 14:00:00,173.17,173.34,173.08,173.31,25494.0,172.8205,172.9901,172.7306,172.9602,25494.0
2021-02-08 14:05:00,173.36,173.46,173.24,173.41,12069.0,173.0101,173.1099,172.8903,173.06,12069.0
2021-02-08 14:10:00,173.42,173.53,173.31,173.31,14816.0,173.07,173.1797,172.9602,172.9602,14816.0
2021-02-08 14:15:00,173.33,173.53,173.28,173.38,19967.0,172.9801,173.1797,172.9302,173.03,19967.0
2021-02-08 14:20:00,173.42,173.64,173.42,173.53,14443.0,173.07,173.2895,173.07,173.1797,14443.0
2021-02-08 14:25:00,173.55,173.64,173.47,173.48,10456.0,173.1997,173.2895,173.1199,173.1298,10456.0
2021-02-08 14:30:00,173.47,173.68,173.21,173.31,33681.0,173.1199,173.3294,172.8604,172.9602,33681.0
2021-02-08 14:35:00,173.3,173.42,173.2,173.36,21786.0,172.9502,173.07,172.8504,173.0101,21786.0
2021-02-08 14:40:00,173.37,173.61,173.33,173.57,27003.0,173.0201,173.2596,172.9801,173.2197,27003.0
2021-02-08 14:45:00,173.59,173.6,173.43,173.45,41052.0,173.2396,173.2496,173.0799,173.0999,41052.0
2021-02-08 14:50:00,173.46,173.57,173.19,173.21,38053.0,173.1099,173.2197,172.8404,172.8604,38053.0
2021-02-08 14:55:00,173.22,173.35,173.11,173.12,44689.0,172.8704,173.0001,172.7606,172.7706,44689.0
2021-02-08 15:00:00,173.13,173.23,173.06,173.13,44233.0,172.7805,172.8803,172.7107,172.7805,44233.0
2021-02-08 15:05:00,173.1,173.18,173.0,173.0,26856.0,172.7506,172.8304,172.6508,172.6508,26856.0
2021-02-08 15:10:00,173.0,173.32,172.98,173.09,33890.0,172.6508,172.9702,172.6309,172.7406,33890.0
2021-02-08 15:15:00,173.08,173.23,172.96,173.23,27538.0,172.7306,172.8803,172.6109,172.8803,27538.0
2021-02-08 15:20:00,173.25,173.57,173.13,173.56,25021.0,172.9003,173.2197,172.7805,173.2097,25021.0
2021-02-08 15:25:00,173.55,173.63,173.47,173.61,75728.0,173.1997,173.2795,173.1199,173.2596,75728.0
2021-02-08 15:30:00,173.6,173.82,173.59,173.79,85959.0,173.2496,173.4692,173.2396,173.4392,85959.0
2021-02-08 15:35:00,173.79,173.9,173.73,173.81,73322.0,173.4392,173.549,173.3793,173.4592,73322.0
2021-02-08 15:40:00,173.81,173.98,173.78,173.98,32203.0,173.4592,173.6288,173.4292,173.6288,32203.0
2021-02-08 15:45:00,173.96,174.06,173.86,173.9,97477.0,173.6089,173.7087,173.5091,173.549,97477.0
2021-02-08 15:50:00,173.87,173.93,173.74,173.8,105753.0,173.5191,173.5789,173.3893,173.4492,105753.0
2021-02-08 15:55:00,173.82,174.04,173.81,174.04,211435.0,173.4692,173.6887,173.4592,173.6887,211435.0
2021-02-09 09:30:00,174.11,174.24,173.31,173.75,112409.0,173.7586,173.8883,172.9602,173.3993,112409.0
2021-02-09 09:35:00,173.74,173.94,172.71,172.81,85914.0,173.3893,173.5889,172.3614,172.4612,85914.0
2021-02-09 09:40:00,172.71,173.03,172.27,172.27,45746.0,172.3614,172.6807,171.9223,171.9223,45746.0
2021-02-09 09:45:00,172.27,174.33,172.27,174.24,97943.0,171.9223,173.9781,171.9223,173.8883,97943.0
2021-02-09 09:50:00,174.26,174.39,173.57,173.94,58668.0,173.9083,174.038,173.2197,173.5889,58668.0
2021-02-09 09:55:00,174.0,174.0,173.17,173.6,56069.0,173.6488,173.6488,172.8205,173.2496,56069.0
2021-02-09 10:00:00,173.5,173.53,172.48,172.48,87445.0,173.1498,173.1797,172.1319,172.1319,87445.0
2021-02-09 10:05:00,172.44,172.87,172.44,172.71,35851.0,172.0919,172.5211,172.0919,172.3614,35851.0
2021-02-09 10:10:00,172.71,173.31,172.71,173.29,35576.0,172.3614,172.9602,172.3614,172.9402,35576.0
2021-02-09 10:15:00,173.21,173.37,172.95,173.2,23042.0,172.8604,173.0201,172.6009,172.8504,23042.0
2021-02-09 10:20:00,173.12,173.26,172.75,173.18,39200.0,172.7706,172.9103,172.4013,172.8304,39200.0
2021-02-09 10:25:00,173.16,173.57,173.15,173.23,40724.0,172.8105,173.2197,172.8005,172.8803,40724.0
2021-02-09 10:30:00,173.12,173.37,172.85,173.3,9983.0,172.7706,173.0201,172.5011,172.9502,9983.0
2021-02-09 10:35:00,173.53,173.74,173.29,173.54,10726.0,173.1797,173.3893,172.9402,173.1897,10726.0
2021-02-09 10:40:00,173.55,173.55,173.22,173.36,6019.0,173.1997,173.1997,172.8704,173.0101,6019.0
2021-02-09 10:45:00,173.41,173.6,173.19,173.48,27392.0,173.06,173.2496,172.8404,173.1298,27392.0
2021-02-09 10:50:00,173.58,173.99,173.34,173.99,27510.0,173.2296,173.6388,172.9901,173.6388,27510.0
2021-02-09 10:55:00,173.99,174.35,173.97,174.17,16814.0,173.6388,173.9981,173.6189,173.8184,16814.0
2021-02-09 11:00:00,174.22,174.25,174.01,174.04,29258.0,173.8683,173.8983,173.6588,173.6887,29258.0
2021-02-09 11:05:00,174.01,174.26,173.95,174.13,24537.0,173.6588,173.9083,173.5989,173.7785,24537.0
2021-02-09 11:10:00,174.11,174.13,173.35,173.35,12757.0,173.7586,173.7785,173.0001,173.0001,12757.0
2021-02-09 11:15:00,173.28,173.35,173.1,173.24,16183.0,172.9302,173.0001,172.7506,172.8903,16183.0
2021-02-09 11:20:00,173.27,173.78,173.21,173.78,12088.0,172.9203,173.4292,172.8604,173.4292,12088.0
2021-02-09 11:25:00,173.87,174.08,173.77,174.02,7320.0,173.5191,173.7286,173.4193,173.6688,7320.0
2021-02-09 11:30:00,174.03,174.18,173.99,174.04,9548.0,173.6787,173.8284,173.6388,173.6887,9548.0
2021-02-09 11:35:00,174.13,174.46,174.09,174.34,17287.0,173.7785,174.1079,173.7386,173.9881,17287.0
2021-02-09 11:40:00,174.3,174.49,174.3,174.45,12320.0,173.9482,174.1378,173.9482,174.0979,12320.0
2021-02-09 11:45:00,174.48,174.79,174.41,174.55,16458.0,174.1278,174.4372,174.058,174.1977,16458.0
2021-02-09 11:50:00,174.59,174.64,174.38,174.46,7494.0,174.2376,174.2875,174.028,174.1079,7494.0
2021-02-09 11:55:00,174.45,174.47,174.28,174.28,4855.0,174.0979,174.1178,173.9282,173.9282,4855.0
2021-02-09 12:00:00,174.25,174.42,174.24,174.41,10932.0,173.8983,174.0679,173.8883,174.058,10932.0
2021-02-09 12:05:00,174.42,174.42,174.21,174.25,6389.0,174.0679,174.0679,173.8584,173.8983,6389.0
2021-02-09 12:10:00,174.29,174.52,174.29,174.34,9724.0,173.9382,174.1677,173.9382,173.9881,9724.0
2021-02-09 12:15:00,174.36,174.46,174.1,174.21,6698.0,174.0081,174.1079,173.7486,173.8584,6698.0
2021-02-09 12:20:00,174.13,174.41,174.06,174.34,7032.0,173.7785,174.058,173.7087,173.9881,7032.0
2021-02-09 12:25:00,174.32,174.39,173.79,173.79,5088.0,173.9681,174.038,173.4392,173.4392,5088.0
2021-02-09 12:30:00,173.7,173.89,173.6,173.85,7968.0,173.3494,173.539,173.2496,173.4991,7968.0
2021-02-09 12:35:00,173.85,174.03,173.81,174.03,6383.0,173.4991,173.6787,173.4592,173.6787,6383.0
2021-02-09 12:40:00,174.01,174.13,173.95,174.07,7455.0,173.6588,173.7785,173.5989,173.7187,7455.0
2021-02-09 12:45:00,174.12,174.42,174.12,174.39,5773.0,173.7685,174.0679,173.7685,174.038,5773.0
2021-02-09 12:50:00,174.35,174.6,174.26,174.54,31473.0,173.9981,174.2476,173.9083,174.1877,31473.0
2021-02-09 12:55:00,174.55,174.6,174.24,174.24,4901.0,174.1977,174.2476,173.8883,173.8883,4901.0
2021-02-09 13:00:00,174.24,174.29,174.07,174.18,6115.0,173.8883,173.9382,173.7187,173.8284,6115.0
2021-02-09 13:05:00,174.22,174.22,174.1,174.15,3100.0,173.8683,173.8683,173.7486,173.7985,3100.0
2021-02-09 13:10:00,174.19,174.22,174.04,174.13,5400.0,173.8384,173.8683,173.6887,173.7785,5400.0
2021-02-09 13:15:00,174.03,174.03,173.82,173.96,10089.0,173.6787,173.6787,173.4692,173.6089,10089.0
2021-02-09 13:20:00,173.89,173.97,173.24,173.31,80561.0,173.539,173.6189,172.8903,172.9602,80561.0
2021-02-09 13:25:00,173.38,173.5,173.27,173.32,9997.0,173.03,173.1498,172.9203,172.9702,9997.0
2021-02-09 13:30:00,173.38,173.39,173.12,173.28,10399.0,173.03,173.04,172.7706,172.9302,10399.0
2021-02-09 13:35:00,173.27,173.32,173.08,173.15,8575.0,172.9203,172.9702,172.7306,172.8005,8575.0
2021-02-09 13:40:00,173.17,173.2,172.98,173.02,9516.0,172.8205,172.8504,172.6309,172.6708,9516.0
2021-02-09 13:45:00,173.01,173.09,172.54,172.55,20982.0,172.6608,172.7406,172.1917,172.2017,20982.0
2021-02-09 13:50:00,172.52,172.72,172.44,172.7,32155.0,172.1718,172.3714,172.0919,172.3514,32155.0
2021-02-09 13:55:00,172.66,172.83,172.57,172.72,6959.0,172.3115,172.4812,172.2217,172.3714,6959.0
2021-02-09 14:00:00,172.73,172.97,172.66,172.93,8354.0,172.3814,172.6209,172.3115,172.581,8354.0
2021-02-09 14:05:00,172.88,173.04,172.8,172.94,9891.0,172.5311,172.6907,172.4512,172.5909,9891.0
2021-02-09 14:10:00,172.87,172.93,172.71,172.71,9723.0,172.5211,172.581,172.3614,172.3614,9723.0
2021-02-09 14:15:00,172.75,172.84,172.63,172.7,15170.0,172.4013,172.4911,172.2816,172.3514,15170.0
2021-02-09 14:20:00,172.69,172.85,172.67,172.72,9642.0,172.3414,172.5011,172.3215,172.3714,9642.0
2021-02-09 14:25:00,172.66,172.86,172.63,172.84,10782.0,172.3115,172.5111,172.2816,172.4911,10782.0
2021-02-09 14:30:00,172.85,172.93,172.6,172.72,10859.0,172.5011,172.581,172.2516,172.3714,10859.0
2021-02-09 14:35:00,172.76,172.8,172.65,172.7,8800.0,172.4113,172.4512,172.3015,172.3514,8800.0
2021-02-09 14:40:00,172.7,172.8,172.45,172.45,23611.0,172.3514,172.4512,172.1019,172.1019,23611.0
2021-02-09 14:45:00,172.44,172.47,172.23,172.24,71960.0,172.0919,172.1219,171.8824,171.8923,71960.0
2021-02-09 14:50:00,172.27,172.58,172.25,172.48,28071.0,171.9223,172.2317,171.9023,172.1319,28071.0
2021-02-09 14:55:00,172.5,172.69,172.48,172.57,18373.0,172.1518,172.3414,172.1319,172.2217,18373.0
2021-02-09 15:00:00,172.61,172.67,172.46,172.52,11869.0,172.2616,172.3215,172.1119,172.1718,11869.0
2021-02-09 15:05:00,172.47,172.56,172.38,172.39,16280.0,172.1219,172.2117,172.0321,172.042,16280.0
2021-02-09 15:10:00,172.36,172.43,172.24,172.43,44120.0,172.0121,172.082,171.8923,172.082,44120.0
2021-02-09 15:15:00,172.41,172.41,171.9,171.9,54873.0,172.062,172.062,171.553,171.553,54873.0
2021-02-09 15:20:00,171.87,171.9,171.43,171.47,31185.0,171.5231,171.553,171.084,171.1239,31185.0
2021-02-09 15:25:00,171.47,171.78,171.32,171.43,40281.0,171.1239,171.4333,170.9742,171.084,40281.0
2021-02-09 15:30:00,171.4,171.88,171.35,171.74,28295.0,171.054,171.5331,171.0041,171.3934,28295.0
2021-02-09 15:35:00,171.75,172.15,171.71,172.15,29253.0,171.4033,171.8025,171.3634,171.8025,29253.0
2021-02-09 15:40:00,172.18,172.22,171.94,172.21,48367.0,171.8325,171.8724,171.5929,171.8624,48367.0
2021-02-09 15:45:00,172.22,172.25,171.85,171.89,24234.0,171.8724,171.9023,171.5031,171.5431,24234.0
2021-02-09 15:50:00,171.87,172.06,171.8,171.84,60493.0,171.5231,171.7127,171.4532,171.4932,60493.0
2021-02-09 15:55:00,171.86,172.06,171.69,171.8,174381.0,171.5131,171.7127,171.3435,171.4532,174381.0
2021-02-10 09:30:00,173.15,174.27,172.23,172.38,94688.0,172.8005,173.9182,171.8824,172.0321,94688.0
2021-02-10 09:35:00,172.24,173.65,172.24,173.65,62520.0,171.8923,173.2995,171.8923,173.2995,62520.0
2021-02-10 09:40:00,173.7,174.1,173.42,173.62,24115.0,173.3494,173.7486,173.07,173.2696,24115.0
2021-02-10 09:45:00,173.62,173.95,173.43,173.78,38167.0,173.2696,173.5989,173.0799,173.4292,38167.0
2021-02-10 09:50:00,173.78,174.32,173.67,174.19,37937.0,173.4292,173.9681,173.3195,173.8384,37937.0
2021-02-10 09:55:00,174.16,174.49,173.83,173.88,41345.0,173.8085,174.1378,173.4791,173.529,41345.0
2021-02-10 10:00:00,173.9,174.04,173.68,173.79,27060.0,173.549,173.6887,173.3294,173.4392,27060.0
2021-02-10 10:05:00,173.82,173.84,173.03,173.14,55993.0,173.4692,173.4891,172.6807,172.7905,55993.0
2021-02-10 10:10:00,173.14,173.18,172.38,172.59,41621.0,172.7905,172.8304,172.0321,172.2416,41621.0
2021-02-10 10:15:00,172.55,172.59,171.74,171.74,50054.0,172.2017,172.2416,171.3934,171.3934,50054.0
2021-02-10 10:20:00,171.69,171.7,168.89,168.98,153390.0,171.3435,171.3534,168.5491,168.6389,153390.0
2021-02-10 10:25:00,169.0,170.65,168.75,170.21,182747.0,168.6589,170.3056,168.4094,169.8664,182747.0
2021-02-10 10:30:00,170.21,170.23,169.08,169.14,100519.0,169.8664,169.8864,168.7387,168.7986,100519.0
2021-02-10 10:35:00,169.14,169.64,168.97,169.21,146008.0,168.7986,169.2976,168.6289,168.8685,146008.0
2021-02-10 10:40:00,169.2,169.32,167.15,167.2,61815.0,168.8585,168.9782,166.8126,166.8625,61815.0
2021-02-10 10:45:00,167.17,167.28,165.93,166.0,312089.0,166.8326,166.9424,165.5951,165.6649,312089.0
2021-02-10 10:50:00,166.0,168.09,165.52,167.77,199789.0,165.6649,167.7507,165.1859,167.4314,199789.0
2021-02-10 10:55:00,167.82,169.18,167.55,168.83,166536.0,167.4813,168.8385,167.2118,168.4892,166536.0
2021-02-10 11:00:00,168.83,169.36,168.64,169.0,94292.0,168.4892,169.0182,168.2996,168.6589,94292.0
2021-02-10 11:05:00,169.05,169.42,168.4,169.41,41235.0,168.7088,169.078,168.0601,169.0681,41235.0
2021-02-10 11:10:00,169.43,170.04,169.28,169.93,81183.0,169.088,169.6968,168.9383,169.587,81183.0
2021-02-10 11:15:00,169.89,170.22,169.72,169.92,36282.0,169.5471,169.8764,169.3774,169.577,36282.0
2021-02-10 11:20:00,169.87,170.42,169.87,170.25,11880.0,169.5271,170.076,169.5271,169.9064,11880.0
2021-02-10 11:25:00,170.27,170.45,169.07,169.72,50691.0,169.9263,170.106,168.7287,169.3774,50691.0
2021-02-10 11:30:00,169.82,169.82,169.12,169.76,44796.0,169.4772,169.4772,168.7786,169.4173,44796.0
2021-02-10 11:35:00,169.88,170.23,169.74,170.13,40381.0,169.5371,169.8864,169.3974,169.7866,40381.0
2021-02-10 11:40:00,170.14,170.21,169.85,169.97,10041.0,169.7966,169.8664,169.5072,169.6269,10041.0
2021-02-10 11:45:00,169.97,170.01,169.78,170.0,17604.0,169.6269,169.6668,169.4373,169.6569,17604.0
2021-02-10 11:50:00,170.11,170.62,170.0,170.56,45777.0,169.7666,170.2756,169.6569,170.2157,45777.0
2021-02-10 11:55:00,170.69,170.97,170.27,170.31,41715.0,170.3455,170.6249,169.9263,169.9662,41715.0
2021-02-10 12:00:00,170.28,170.29,169.14,169.41,91606.0,169.9363,169.9463,168.7986,169.0681,91606.0
2021-02-10 12:05:00,169.43,169.55,168.94,168.96,82185.0,169.088,169.2078,168.599,168.619,82185.0
2021-02-10 12:10:00,168.96,170.51,168.89,170.01,58855.0,168.619,170.1658,168.5491,169.6668,58855.0
2021-02-10 12:15:00,169.99,170.07,169.6,169.81,12440.0,169.6469,169.7267,169.2577,169.4672,12440.0
2021-02-10 12:20:00,169.85,169.87,169.21,169.22,9913.0,169.5072,169.5271,168.8685,168.8784,9913.0
2021-02-10 12:25:00,169.16,169.93,169.11,169.75,12625.0,168.8186,169.587,168.7687,169.4074,12625.0
2021-02-10 12:30:00,169.72,169.86,169.57,169.83,4218.0,169.3774,169.5171,169.2277,169.4872,4218.0
2021-02-10 12:35:00,169.83,169.94,169.73,169.84,3379.0,169.4872,169.597,169.3874,169.4972,3379.0
2021-02-10 12:40:00,169.88,170.21,169.88,170.21,11402.0,169.5371,169.8664,169.5371,169.8664,11402.0
2021-02-10 12:45:00,170.13,170.55,170.13,170.46,9265.0,169.7866,170.2058,169.7866,170.1159,9265.0
2021-02-10 12:50:00,170.35,170.56,170.35,170.45,4465.0,170.0062,170.2157,170.0062,170.106,4465.0
2021-02-10 12:55:00,170.46,170.84,170.46,170.77,14620.0,170.1159,170.4952,170.1159,170.4253,14620.0
2021-02-10 13:00:00,170.73,170.89,170.59,170.89,6300.0,170.3854,170.5451,170.2457,170.5451,6300.0
2021-02-10 13:05:00,170.84,170.9,170.68,170.78,9409.0,170.4952,170.555,170.3355,170.4353,9409.0
2021-02-10 13:10:00,170.74,170.76,170.55,170.76,7156.0,170.3954,170.4153,170.2058,170.4153,7156.0
2021-02-10 13:15:00,170.59,170.83,170.56,170.74,4612.0,170.2457,170.4852,170.2157,170.3954,4612.0
2021-02-10 13:20:00,170.72,171.2,170.72,171.16,16483.0,170.3754,170.8544,170.3754,170.8145,16483.0
2021-02-10 13:25:00,171.07,171.12,170.76,170.78,6521.0,170.7247,170.7746,170.4153,170.4353,6521.0
2021-02-10 13:30:00,170.79,170.79,170.55,170.56,7609.0,170.4453,170.4453,170.2058,170.2157,7609.0
2021-02-10 13:35:00,170.62,170.62,170.25,170.31,9171.0,170.2756,170.2756,169.9064,169.9662,9171.0
2021-02-10 13:40:00,170.28,170.34,170.06,170.1,7174.0,169.9363,169.9962,169.7167,169.7567,7174.0
2021-02-10 13:45:00,170.06,170.26,169.86,169.86,14404.0,169.7167,169.9163,169.5171,169.5171,14404.0
2021-02-10 13:50:00,169.78,170.02,169.61,169.99,32843.0,169.4373,169.6768,169.2677,169.6469,32843.0
2021-02-10 13:55:00,169.91,170.18,169.91,170.18,2510.0,169.567,169.8365,169.567,169.8365,2510.0
2021-02-10 14:00:00,170.12,170.44,170.02,170.21,13965.0,169.7766,170.096,169.6768,169.8664,13965.0
2021-02-10 14:05:00,170.12,170.14,169.76,169.76,3747.0,169.7766,169.7966,169.4173,169.4173,3747.0
2021-02-10 14:10:00,169.8,169.88,169.71,169.79,5297.0,169.4573,169.5371,169.3675,169.4473,5297.0
2021-02-10 14:15:00,169.8,169.96,169.66,169.74,4323.0,169.4573,169.6169,169.3176,169.3974,4323.0
2021-02-10 14:20:00,169.72,169.72,169.38,169.54,7192.0,169.3774,169.3774,169.0381,169.1978,7192.0
2021-02-10 14:25:00,169.56,170.09,169.53,169.99,11313.0,169.2178,169.7467,169.1878,169.6469,11313.0
2021-02-10 14:30:00,169.98,170.1,169.71,170.01,53113.0,169.6369,169.7567,169.3675,169.6668,53113.0
2021-02-10 14:35:00,169.91,170.0,169.69,169.7,39641.0,169.567,169.6569,169.3475,169.3575,39641.0
2021-02-10 14:40:00,169.74,170.19,169.74,170.05,37264.0,169.3974,169.8465,169.3974,169.7068,37264.0
2021-02-10 14:45:00,170.02,170.13,169.91,170.09,8706.0,169.6768,169.7866,169.567,169.7467,8706.0
2021-02-10 14:50:00,170.07,170.11,169.81,169.81,17268.0,169.7267,169.7666,169.4672,169.4672,17268.0
2021-02-10 14:55:00,169.85,170.24,169.85,170.15,20691.0,169.5072,169.8964,169.5072,169.8066,20691.0
2021-02-10 15:00:00,170.15,170.31,170.03,170.03,20879.0,169.8066,169.9662,169.6868,169.6868,20879.0
2021-02-10 15:05:00,170.05,170.13,169.64,169.65,11279.0,169.7068,169.7866,169.2976,169.3076,11279.0
2021-02-10 15:10:00,169.69,169.71,169.29,169.36,14261.0,169.3475,169.3675,168.9483,169.0182,14261.0
2021-02-10 15:15:00,169.33,169.37,168.96,169.06,19843.0,168.9882,169.0281,168.619,168.7188,19843.0
2021-02-10 15:20:00,169.02,169.09,168.9,168.94,12628.0,168.6788,168.7487,168.5591,168.599,12628.0
2021-02-10 15:25:00,168.95,169.11,168.83,169.03,29073.0,168.609,168.7687,168.4892,168.6888,29073.0
2021-02-10 15:30:00,169.01,169.18,168.61,168.64,27400.0,168.6689,168.8385,168.2697,168.2996,27400.0
2021-02-10 15:35:00,168.61,168.7,168.26,168.29,19382.0,168.2697,168.3595,167.9204,167.9503,19382.0
2021-02-10 15:40:00,168.29,168.56,168.22,168.26,56015.0,167.9503,168.2198,167.8805,167.9204,56015.0
2021-02-10 15:45:00,168.24,168.48,168.13,168.29,36632.0,167.9004,168.1399,167.7906,167.9503,36632.0
2021-02-10 15:50:00,168.3,168.32,167.79,167.8,53970.0,167.9603,167.9803,167.4513,167.4613,53970.0
2021-02-10 15:55:00,167.82,168.15,167.79,168.02,110271.0,167.4813,167.8106,167.4513,167.6809,110271.0
2021-02-11 09:30:00,169.61,169.61,167.73,167.74,105666.0,169.2677,169.2677,167.3914,167.4014,105666.0
2021-02-11 09:35:00,167.71,168.37,167.22,167.97,45250.0,167.3715,168.0302,166.8825,167.631,45250.0
2021-02-11 09:40:00,168.03,168.74,167.64,168.43,32062.0,167.6908,168.3994,167.3016,168.09,32062.0
2021-02-11 09:45:00,168.42,169.12,168.3,169.09,45817.0,168.0801,168.7786,167.9603,168.7487,45817.0
2021-02-11 09:50:00,169.04,169.04,168.17,168.22,13875.0,168.6988,168.6988,167.8306,167.8805,13875.0
2021-02-11 09:55:00,168.19,168.34,167.81,167.85,9572.0,167.8505,168.0002,167.4713,167.5112,9572.0
2021-02-11 10:00:00,167.74,168.31,167.66,168.29,95922.0,167.4014,167.9703,167.3216,167.9503,95922.0
2021-02-11 10:05:00,168.34,168.67,168.11,168.65,18783.0,168.0002,168.3295,167.7707,168.3096,18783.0
2021-02-11 10:10:00,168.72,168.89,168.15,168.2,12057.0,168.3794,168.5491,167.8106,167.8605,12057.0
2021-02-11 10:15:00,168.22,168.25,167.8,167.83,22149.0,167.8805,167.9104,167.4613,167.4912,22149.0
2021-02-11 10:20:00,167.86,168.3,167.76,168.14,42574.0,167.5212,167.9603,167.4214,167.8006,42574.0
2021-02-11 10:25:00,168.14,168.53,168.07,168.53,12638.0,167.8006,168.1898,167.7308,168.1898,12638.0
2021-02-11 10:30:00,168.56,168.7,168.29,168.57,25558.0,168.2198,168.3595,167.9503,168.2298,25558.0
2021-02-11 10:35:00,168.56,169.12,168.56,169.03,16971.0,168.2198,168.7786,168.2198,168.6888,16971.0
2021-02-11 10:40:00,169.06,169.15,168.7,168.7,22871.0,168.7188,168.8086,168.3595,168.3595,22871.0
2021-02-11 10:45:00,168.72,168.87,168.66,168.75,5828.0,168.3794,168.5291,168.3196,168.4094,5828.0
2021-02-11 10:50:00,168.72,168.94,168.68,168.79,10010.0,168.3794,168.599,168.3395,168.4493,10010.0
2021-02-11 10:55:00,168.82,169.19,168.73,168.8,62010.0,168.4792,168.8485,168.3894,168.4593,62010.0
2021-02-11 11:00:00,168.77,168.97,168.67,168.86,46469.0,168.4293,168.6289,168.3295,168.5192,46469.0
2021-02-11 11:05:00,168.82,169.35,168.82,169.13,14916.0,168.4792,169.0082,168.4792,168.7886,14916.0
2021-02-11 11:10:00,169.13,169.19,168.83,168.91,5417.0,168.7886,168.8485,168.4892,168.5691,5417.0
2021-02-11 11:15:00,168.92,169.13,168.71,168.81,5488.0,168.579,168.7886,168.3695,168.4693,5488.0
2021-02-11 11:20:00,168.78,168.81,168.64,168.81,3217.0,168.4393,168.4693,168.2996,168.4693,3217.0
2021-02-11 11:25:00,168.79,168.79,168.42,168.47,20379.0,168.4493,168.4493,168.0801,168.13,20379.0
2021-02-11 11:30:00,168.48,168.82,168.48,168.78,9543.0,168.1399,168.4792,168.1399,168.4393,9543.0
2021-02-11 11:35:00,168.9,169.01,168.73,168.8,26379.0,168.5591,168.6689,168.3894,168.4593,26379.0
2021-02-11 11:40:00,168.79,168.95,168.76,168.81,20227.0,168.4493,168.609,168.4194,168.4693,20227.0
2021-02-11 11:45:00,168.72,168.8,168.55,168.63,8010.0,168.3794,168.4593,168.2098,168.2896,8010.0
2021-02-11 11:50:00,168.56,168.66,168.06,168.12,18415.0,168.2198,168.3196,167.7208,167.7807,18415.0
2021-02-11 11:55:00,168.09,168.31,168.02,168.13,10435.0,167.7507,167.9703,167.6809,167.7906,10435.0
2021-02-11 12:00:00,168.12,168.13,167.68,167.71,10576.0,167.7807,167.7906,167.3415,167.3715,10576.0
2021-02-11 12:05:00,167.62,167.62,166.91,166.96,22463.0,167.2817,167.2817,166.5731,166.623,22463.0
2021-02-11 12:10:00,166.87,167.15,166.64,166.7,60780.0,166.5332,166.8126,166.3036,166.3635,60780.0
2021-02-11 12:15:00,166.7,166.79,165.98,165.98,73257.0,166.3635,166.4533,165.645,165.645,73257.0
2021-02-11 12:20:00,165.82,166.36,165.82,165.86,90337.0,165.4853,166.0242,165.4853,165.5252,90337.0
2021-02-11 12:25:00,165.83,165.83,164.16,164.34,96077.0,165.4953,165.4953,163.8287,164.0083,96077.0
2021-02-11 12:30:00,164.36,165.62,164.04,165.62,128561.0,164.0282,165.2857,163.7089,165.2857,128561.0
2021-02-11 12:35:00,165.63,166.18,165.62,165.94,60289.0,165.2957,165.8446,165.2857,165.6051,60289.0
2021-02-11 12:40:00,165.92,165.92,164.93,165.1,23959.0,165.5851,165.5851,164.5971,164.7668,23959.0
2021-02-11 12:45:00,165.12,165.31,164.42,165.3,29777.0,164.7867,164.9763,164.0881,164.9664,29777.0
2021-02-11 12:50:00,165.34,165.44,164.66,165.12,25898.0,165.0063,165.1061,164.3276,164.7867,25898.0
2021-02-11 12:55:00,165.15,165.56,165.08,165.55,16025.0,164.8167,165.2258,164.7468,165.2158,16025.0
2021-02-11 13:00:00,165.57,165.76,165.41,165.62,11585.0,165.2358,165.4254,165.0761,165.2857,11585.0
2021-02-11 13:05:00,165.66,165.79,165.28,165.6,43098.0,165.3256,165.4554,164.9464,165.2657,43098.0
2021-02-11 13:10:00,165.53,166.37,165.41,166.34,20338.0,165.1959,166.0342,165.0761,166.0043,20338.0
2021-02-11 13:15:00,166.31,166.55,166.23,166.41,8810.0,165.9743,166.2138,165.8945,166.0741,8810.0
2021-02-11 13:20:00,166.63,166.66,166.36,166.42,17796.0,166.2937,166.3236,166.0242,166.0841,17796.0
2021-02-11 13:25:00,166.43,166.56,166.18,166.45,12175.0,166.0941,166.2238,165.8446,166.114,12175.0
2021-02-11 13:30:00,166.45,166.71,166.39,166.67,22280.0,166.114,166.3735,166.0542,166.3336,22280.0
2021-02-11 13:35:00,166.7,166.9,166.56,166.73,9375.0,166.3635,166.5631,166.2238,166.3935,9375.0
2021-02-11 13:40:00,166.73,166.75,166.33,166.62,10359.0,166.3935,166.4134,165.9943,166.2837,10359.0
2021-02-11 13:45:00,166.72,166.77,166.24,166.63,12841.0,166.3835,166.4334,165.9045,166.2937,12841.0
2021-02-11 13:50:00,166.67,166.93,166.58,166.73,16368.0,166.3336,166.5931,166.2438,166.3935,16368.0
2021-02-11 13:55:00,166.79,166.92,166.54,166.55,20541.0,166.4533,166.5831,166.2038,166.2138,20541.0
2021-02-11 14:00:00,166.57,166.6,165.61,165.71,16472.0,166.2338,166.2637,165.2757,165.3755,16472.0
2021-02-11 14:05:00,165.58,165.88,165.58,165.81,14697.0,165.2458,165.5452,165.2458,165.4753,14697.0
2021-02-11 14:10:00,165.57,165.64,165.35,165.52,17041.0,165.2358,165.3057,165.0163,165.1859,17041.0
2021-02-11 14:15:00,165.52,165.65,165.4,165.47,23547.0,165.1859,165.3156,165.0662,165.136,23547.0
2021-02-11 14:20:00,165.44,165.55,165.0,165.35,16510.0,165.1061,165.2158,164.667,165.0163,16510.0
2021-02-11 14:25:00,165.42,165.43,165.22,165.39,9087.0,165.0861,165.0961,164.8865,165.0562,9087.0
2021-02-11 14:30:00,165.32,165.44,165.08,165.08,22834.0,164.9863,165.1061,164.7468,164.7468,22834.0
2021-02-11 14:35:00,165.09,165.3,164.91,165.23,11362.0,164.7568,164.9664,164.5771,164.8965,11362.0
2021-02-11 14:40:00,165.23,165.78,165.21,165.75,116989.0,164.8965,165.4454,164.8765,165.4154,116989.0
2021-02-11 14:45:00,165.78,166.09,165.74,166.09,47661.0,165.4454,165.7548,165.4055,165.7548,47661.0
2021-02-11 14:50:00,166.06,166.12,165.89,166.12,16436.0,165.7248,165.7847,165.5552,165.7847,16436.0
2021-02-11 14:55:00,166.09,166.15,165.92,166.05,12031.0,165.7548,165.8146,165.5851,165.7148,12031.0
2021-02-11 15:00:00,165.99,166.16,165.85,165.96,14900.0,165.655,165.8246,165.5152,165.625,14900.0
2021-02-11 15:05:00,165.96,166.27,165.9,166.15,37405.0,165.625,165.9344,165.5651,165.8146,37405.0
2021-02-11 15:10:00,166.15,166.29,166.08,166.14,19199.0,165.8146,165.9544,165.7448,165.8047,19199.0
2021-02-11 15:15:00,166.14,166.15,165.82,165.84,12509.0,165.8047,165.8146,165.4853,165.5053,12509.0
2021-02-11 15:20:00,165.83,166.03,165.77,166.01,12494.0,165.4953,165.6949,165.4354,165.6749,12494.0
2021-02-11 15:25:00,165.97,166.09,165.78,165.84,14626.0,165.635,165.7548,165.4454,165.5053,14626.0
2021-02-11 15:30:00,165.86,165.99,165.64,165.93,43728.0,165.5252,165.655,165.3057,165.5951,43728.0
2021-02-11 15:35:00,165.93,165.93,165.59,165.71,21552.0,165.5951,165.5951,165.2558,165.3755,21552.0
2021-02-11 15:40:00,165.69,165.86,165.33,165.44,68560.0,165.3556,165.5252,164.9963,165.1061,68560.0
2021-02-11 15:45:00,165.42,165.84,165.34,165.62,60329.0,165.0861,165.5053,165.0063,165.2857,60329.0
2021-02-11 15:50:00,165.63,165.65,165.35,165.51,100208.0,165.2957,165.3156,165.0163,165.1759,100208.0
2021-02-11 15:55:00,165.53,165.96,165.38,165.68,526870.0,165.1959,165.625,165.0462,165.3456,526870.0
2021-02-12 09:30:00,165.37,165.37,163.29,163.58,97633.0,165.0362,165.0362,162.9604,163.2498,97633.0
2021-02-12 09:35:00,163.61,164.93,163.19,164.83,223107.0,163.2798,164.5971,162.8606,164.4973,223107.0
2021-02-12 09:40:00,164.86,166.03,164.83,165.96,81408.0,164.5272,165.6949,164.4973,165.625,81408.0
2021-02-12 09:45:00,165.96,165.97,165.26,165.4,33835.0,165.625,165.635,164.9264,165.0662,33835.0
2021-02-12 09:50:00,165.39,165.8,164.75,164.92,47861.0,165.0562,165.4653,164.4175,164.5871,47861.0
2021-02-12 09:55:00,164.91,165.52,164.91,165.09,35789.0,164.5771,165.1859,164.5771,164.7568,35789.0
2021-02-12 10:00:00,165.17,165.93,165.09,165.71,36011.0,164.8366,165.5951,164.7568,165.3755,36011.0
2021-02-12 10:05:00,165.75,166.07,165.67,166.06,33209.0,165.4154,165.7348,165.3356,165.7248,33209.0
2021-02-12 10:10:00,165.95,166.19,165.87,166.08,43453.0,165.615,165.8546,165.5352,165.7448,43453.0
2021-02-12 10:15:00,166.05,166.11,165.36,165.49,41156.0,165.7148,165.7747,165.0262,165.156,41156.0
2021-02-12 10:20:00,165.51,165.54,164.93,165.31,185281.0,165.1759,165.2059,164.5971,164.9763,185281.0
2021-02-12 10:25:00,165.28,165.41,164.69,164.7,40361.0,164.9464,165.0761,164.3576,164.3676,40361.0
2021-02-12 10:30:00,164.69,164.87,164.48,164.86,40640.0,164.3576,164.5372,164.148,164.5272,40640.0
2021-02-12 10:35:00,164.87,165.12,164.53,165.05,21179.0,164.5372,164.7867,164.1979,164.7169,21179.0
2021-02-12 10:40:00,165.07,165.17,164.63,165.05,30043.0,164.7368,164.8366,164.2977,164.7169,30043.0
2021-02-12 10:45:00,165.03,165.44,164.95,165.2,15496.0,164.6969,165.1061,164.6171,164.8666,15496.0
2021-02-12 10:50:00,165.26,165.57,165.21,165.39,12731.0,164.9264,165.2358,164.8765,165.0562,12731.0
2021-02-12 10:55:00,165.42,165.57,164.94,165.46,71726.0,165.0861,165.2358,164.6071,165.126,71726.0
2021-02-12 11:00:00,165.37,165.65,165.36,165.61,10581.0,165.0362,165.3156,165.0262,165.2757,10581.0
2021-02-12 11:05:00,165.66,165.84,165.41,165.77,7613.0,165.3256,165.5053,165.0761,165.4354,7613.0
2021-02-12 11:10:00,165.77,165.89,165.49,165.54,21356.0,165.4354,165.5552,165.156,165.2059,21356.0
2021-02-12 11:15:00,165.59,165.96,165.57,165.87,15429.0,165.2558,165.625,165.2358,165.5352,15429.0
2021-02-12 11:20:00,165.81,166.14,165.65,166.06,18655.0,165.4753,165.8047,165.3156,165.7248,18655.0
2021-02-12 11:25:00,166.03,166.18,165.97,166.05,20586.0,165.6949,165.8446,165.635,165.7148,20586.0
2021-02-12 11:30:00,166.08,166.38,166.08,166.15,8635.0,165.7448,166.0442,165.7448,165.8146,8635.0
2021-02-12 11:35:00,166.12,166.23,165.95,166.14,14794.0,165.7847,165.8945,165.615,165.8047,14794.0
2021-02-12 11:40:00,166.07,166.11,165.8,165.8,15827.0,165.7348,165.7747,165.4653,165.4653,15827.0
2021-02-12 11:45:00,165.81,166.1,165.81,165.94,7018.0,165.4753,165.7647,165.4753,165.6051,7018.0
2021-02-12 11:50:00,165.99,166.03,165.75,165.75,14443.0,165.655,165.6949,165.4154,165.4154,14443.0
2021-02-12 11:55:00,165.83,165.86,165.58,165.7,6791.0,165.4953,165.5252,165.2458,165.3655,6791.0
2021-02-12 12:00:00,165.68,166.0,165.64,165.98,9483.0,165.3456,165.6649,165.3057,165.645,9483.0
2021-02-12 12:05:00,165.96,166.08,165.89,166.08,16198.0,165.625,165.7448,165.5552,165.7448,16198.0
2021-02-12 12:10:00,166.05,166.31,166.02,166.06,8367.0,165.7148,165.9743,165.6849,165.7248,8367.0
2021-02-12 12:15:00,166.07,166.21,165.79,165.81,25515.0,165.7348,165.8745,165.4554,165.4753,25515.0
2021-02-12 12:20:00,165.85,166.08,165.61,166.06,10715.0,165.5152,165.7448,165.2757,165.7248,10715.0
2021-02-12 12:25:00,166.02,166.28,166.0,166.21,5423.0,165.6849,165.9444,165.6649,165.8745,5423.0
2021-02-12 12:30:00,166.13,166.16,165.94,166.08,8475.0,165.7947,165.8246,165.6051,165.7448,8475.0
2021-02-12 12:35:00,166.06,166.06,165.87,166.04,18550.0,165.7248,165.7248,165.5352,165.7049,18550.0
2021-02-12 12:40:00,165.99,166.02,165.79,165.95,7511.0,165.655,165.6849,165.4554,165.615,7511.0
2021-02-12 12:45:00,166.01,166.01,165.63,165.7,12249.0,165.6749,165.6749,165.2957,165.3655,12249.0
2021-02-12 12:50:00,165.74,165.76,165.61,165.66,6065.0,165.4055,165.4254,165.2757,165.3256,6065.0
2021-02-12 12:55:00,165.66,165.87,165.66,165.85,6444.0,165.3256,165.5352,165.3256,165.5152,6444.0
2021-02-12 13:00:00,165.82,165.88,165.49,165.49,8077.0,165.4853,165.5452,165.156,165.156,8077.0
2021-02-12 13:05:00,165.58,165.71,165.41,165.57,4566.0,165.2458,165.3755,165.0761,165.2358,4566.0
2021-02-12 13:10:00,165.61,165.61,165.44,165.48,2450.0,165.2757,165.2757,165.1061,165.146,2450.0
2021-02-12 13:15:00,165.5,165.61,165.3,165.32,50161.0,165.1659,165.2757,164.9664,164.9863,50161.0
2021-02-12 13:20:00,165.23,165.27,165.01,165.2,19312.0,164.8965,164.9364,164.6769,164.8666,19312.0
2021-02-12 13:25:00,165.21,165.3,165.17,165.24,26267.0,164.8765,164.9664,164.8366,164.9065,26267.0
2021-02-12 13:30:00,165.22,165.38,165.14,165.25,12550.0,164.8865,165.0462,164.8067,164.9165,12550.0
2021-02-12 13:35:00,165.24,165.41,165.21,165.24,20074.0,164.9065,165.0761,164.8765,164.9065,20074.0
2021-02-12 13:40:00,165.28,165.33,165.13,165.27,6800.0,164.9464,164.9963,164.7967,164.9364,6800.0
2021-02-12 13:45:00,165.29,165.35,165.19,165.26,5541.0,164.9564,165.0163,164.8566,164.9264,5541.0
2021-02-12 13:50:00,165.34,165.44,165.24,165.31,5955.0,165.0063,165.1061,164.9065,164.9763,5955.0
2021-02-12 13:55:00,165.32,165.46,165.17,165.46,6518.0,164.9863,165.126,164.8366,165.126,6518.0
2021-02-12 14:00:00,165.45,165.45,165.04,165.12,17010.0,165.116,165.116,164.7069,164.7867,17010.0
2021-02-12 14:05:00,165.13,165.13,164.81,164.89,15436.0,164.7967,164.7967,164.4773,164.5572,15436.0
2021-02-12 14:10:00,164.9,164.93,164.73,164.74,18927.0,164.5672,164.5971,164.3975,164.4075,18927.0
2021-02-12 14:15:00,164.74,165.12,164.74,165.12,18853.0,164.4075,164.7867,164.4075,164.7867,18853.0
2021-02-12 14:20:00,165.16,165.27,165.02,165.07,16897.0,164.8266,164.9364,164.6869,164.7368,16897.0
2021-02-12 14:25:00,165.03,165.03,164.81,164.81,16809.0,164.6969,164.6969,164.4773,164.4773,16809.0
2021-02-12 14:30:00,164.83,164.83,164.62,164.66,36310.0,164.4973,164.4973,164.2877,164.3276,36310.0
2021-02-12 14:35:00,164.68,164.68,164.41,164.59,34073.0,164.3476,164.3476,164.0781,164.2578,34073.0
2021-02-12 14:40:00,164.59,164.68,164.3,164.39,174482.0,164.2578,164.3476,163.9684,164.0582,174482.0
2021-02-12 14:45:00,164.37,164.44,164.25,164.25,28435.0,164.0382,164.1081,163.9185,163.9185,28435.0
2021-02-12 14:50:00,164.2,164.23,164.0,164.23,43441.0,163.8686,163.8985,163.669,163.8985,43441.0
2021-02-12 14:55:00,164.2,164.41,164.11,164.14,22666.0,163.8686,164.0781,163.7788,163.8087,22666.0
2021-02-12 15:00:00,164.2,164.3,164.08,164.14,20448.0,163.8686,163.9684,163.7488,163.8087,20448.0
2021-02-12 15:05:00,164.16,164.22,164.0,164.04,18796.0,163.8287,163.8885,163.669,163.7089,18796.0
2021-02-12 15:10:00,163.98,164.14,163.95,164.0,21300.0,163.649,163.8087,163.6191,163.669,21300.0
2021-02-12 15:15:00,164.01,164.05,163.75,163.78,52945.0,163.679,163.7189,163.4195,163.4494,52945.0
2021-02-12 15:20:00,163.78,163.78,163.37,163.41,46110.0,163.4494,163.4494,163.0402,163.0802,46110.0
2021-02-12 15:25:00,163.37,163.63,163.37,163.62,26724.0,163.0402,163.2997,163.0402,163.2897,26724.0
2021-02-12 15:30:00,163.6,163.76,163.54,163.7,37997.0,163.2698,163.4295,163.2099,163.3696,37997.0
2021-02-12 15:35:00,163.71,164.09,163.71,163.96,58373.0,163.3796,163.7588,163.3796,163.6291,58373.0
2021-02-12 15:40:00,163.96,164.01,163.79,163.81,71979.0,163.6291,163.679,163.4594,163.4794,71979.0
2021-02-12 15:45:00,163.8,163.89,163.6,163.86,60506.0,163.4694,163.5592,163.2698,163.5293,60506.0
2021-02-12 15:50:00,163.91,164.08,163.73,164.0,60631.0,163.5792,163.7488,163.3995,163.669,60631.0
2021-02-12 15:55:00,164.0,164.36,163.96,164.32,179620.0,163.669,164.0282,163.6291,163.9883,179620.0
2021-02-16 09:30:00,165.44,165.49,163.61,163.85,160785.0,165.1061,165.156,163.2798,163.5193,160785.0
2021-02-16 09:35:00,163.85,164.65,163.85,163.95,80288.0,163.5193,164.3177,163.5193,163.6191,80288.0
2021-02-16 09:40:00,163.85,163.86,162.88,163.47,133467.0,163.5193,163.5293,162.5512,163.14,133467.0
2021-02-16 09:45:00,163.5,163.54,162.82,162.98,84063.0,163.17,163.2099,162.4914,162.651,84063.0
2021-02-16 09:50:00,163.07,163.38,162.15,162.24,47640.0,162.7409,163.0502,161.8227,161.9125,47640.0
2021-02-16 09:55:00,162.22,162.65,162.08,162.25,59931.0,161.8926,162.3217,161.7529,161.9225,59931.0
2021-02-16 10:00:00,162.34,162.89,162.1,162.81,52035.0,162.0123,162.5612,161.7728,162.4814,52035.0
2021-02-16 10:05:00,162.62,162.75,162.24,162.48,26524.0,162.2918,162.4215,161.9125,162.152,26524.0
2021-02-16 10:10:00,162.34,162.66,162.3,162.5,18738.0,162.0123,162.3317,161.9724,162.172,18738.0
2021-02-16 10:15:00,162.5,163.31,162.49,163.23,20919.0,162.172,162.9804,162.162,162.9005,20919.0
2021-02-16 10:20:00,163.14,163.67,163.0,163.03,50280.0,162.8107,163.3396,162.671,162.7009,50280.0
2021-02-16 10:25:00,162.93,163.0,162.77,162.93,14547.0,162.6011,162.671,162.4415,162.6011,14547.0
2021-02-16 10:30:00,163.04,163.27,162.73,162.96,20770.0,162.7109,162.9404,162.4015,162.6311,20770.0
2021-02-16 10:35:00,162.9,162.9,162.3,162.48,27317.0,162.5712,162.5712,161.9724,162.152,27317.0
2021-02-16 10:40:00,162.5,162.65,162.28,162.65,19998.0,162.172,162.3217,161.9524,162.3217,19998.0
2021-02-16 10:45:00,162.64,162.8,162.21,162.29,38325.0,162.3117,162.4714,161.8826,161.9624,38325.0
2021-02-16 10:50:00,162.3,162.51,161.87,161.87,40188.0,161.9724,162.182,161.5433,161.5433,40188.0
2021-02-16 10:55:00,161.86,162.57,161.77,162.34,23266.0,161.5333,162.2419,161.4435,162.0123,23266.0
2021-02-16 11:00:00,162.32,162.46,162.19,162.41,9835.0,161.9924,162.1321,161.8626,162.0822,9835.0
2021-02-16 11:05:00,162.41,162.41,162.12,162.21,12424.0,162.0822,162.0822,161.7928,161.8826,12424.0
2021-02-16 11:10:00,162.23,162.35,162.0,162.03,19048.0,161.9025,162.0223,161.673,161.703,19048.0
2021-02-16 11:15:00,162.0,162.04,161.7,161.92,31190.0,161.673,161.7129,161.3736,161.5932,31190.0
2021-02-16 11:20:00,161.9,162.31,161.85,161.85,14840.0,161.5732,161.9824,161.5233,161.5233,14840.0
2021-02-16 11:25:00,161.81,161.87,161.45,161.51,53011.0,161.4834,161.5433,161.1241,161.184,53011.0
2021-02-16 11:30:00,161.51,161.66,161.0,161.66,71091.0,161.184,161.3337,160.675,161.3337,71091.0
2021-02-16 11:35:00,161.65,161.81,161.51,161.8,10633.0,161.3237,161.4834,161.184,161.4734,10633.0
2021-02-16 11:40:00,161.83,161.92,161.72,161.77,106701.0,161.5034,161.5932,161.3936,161.4435,106701.0
2021-02-16 11:45:00,161.73,161.73,160.89,161.11,90272.0,161.4036,161.4036,160.5653,160.7848,90272.0
2021-02-16 11:50:00,161.11,161.15,160.74,160.8,41031.0,160.7848,160.8247,160.4156,160.4754,41031.0
2021-02-16 11:55:00,160.72,160.73,160.06,160.12,65448.0,160.3956,160.4056,159.7369,159.7968,65448.0
2021-02-16 12:00:00,160.12,160.6,160.02,160.05,70062.0,159.7968,160.2758,159.697,159.7269,70062.0
2021-02-16 12:05:00,160.0,160.21,159.45,159.56,78072.0,159.677,159.8866,159.1282,159.2379,78072.0
2021-02-16 12:10:00,159.52,160.26,159.46,160.26,85810.0,159.198,159.9365,159.1381,159.9365,85810.0
2021-02-16 12:15:00,160.23,160.44,160.05,160.44,77716.0,159.9066,160.1162,159.7269,160.1162,77716.0
2021-02-16 12:20:00,160.46,160.84,160.39,160.78,76696.0,160.1361,160.5154,160.0663,160.4555,76696.0
2021-02-16 12:25:00,160.74,161.41,160.67,161.34,109634.0,160.4156,161.0842,160.3457,161.0143,109634.0
2021-02-16 12:30:00,161.34,161.39,160.92,161.05,35961.0,161.0143,161.0642,160.5952,160.7249,35961.0
2021-02-16 12:35:00,161.05,161.13,160.92,161.07,41619.0,160.7249,160.8048,160.5952,160.7449,41619.0
2021-02-16 12:40:00,161.04,161.16,160.61,160.61,21949.0,160.715,160.8347,160.2858,160.2858,21949.0
2021-02-16 12:45:00,160.64,160.71,160.45,160.6,36897.0,160.3158,160.3856,160.1261,160.2758,36897.0
2021-02-16 12:50:00,160.61,160.94,160.56,160.79,43571.0,160.2858,160.6152,160.2359,160.4655,43571.0
2021-02-16 12:55:00,160.79,160.96,160.64,160.95,48524.0,160.4655,160.6351,160.3158,160.6251,48524.0
2021-02-16 13:00:00,160.93,161.3,160.89,161.25,68219.0,160.6052,160.9744,160.5653,160.9245,68219.0
2021-02-16 13:05:00,161.24,161.39,161.14,161.28,28270.0,160.9145,161.0642,160.8147,160.9545,28270.0
2021-02-16 13:10:00,161.31,161.32,161.04,161.07,29950.0,160.9844,160.9944,160.715,160.7449,29950.0
2021-02-16 13:15:00,161.09,161.24,161.01,161.06,36266.0,160.7648,160.9145,160.685,160.7349,36266.0
2021-02-16 13:20:00,161.06,161.25,161.03,161.19,25153.0,160.7349,160.9245,160.705,160.8646,25153.0
2021-02-16 13:25:00,161.17,161.32,161.03,161.21,28214.0,160.8447,160.9944,160.705,160.8846,28214.0
2021-02-16 13:30:00,161.16,161.26,160.9,160.95,17920.0,160.8347,160.9345,160.5752,160.6251,17920.0
2021-02-16 13:35:00,160.94,160.95,160.6,160.74,21423.0,160.6152,160.6251,160.2758,160.4156,21423.0
2021-02-16 13:40:00,160.74,160.81,160.13,160.36,31346.0,160.4156,160.4854,159.8068,160.0363,31346.0
2021-02-16 13:45:00,160.34,160.5,160.19,160.38,20453.0,160.0164,160.176,159.8667,160.0563,20453.0
2021-02-16 13:50:00,160.39,160.5,160.28,160.5,22050.0,160.0663,160.176,159.9565,160.176,22050.0
2021-02-16 13:55:00,160.5,160.54,159.99,160.1,18555.0,160.176,160.216,159.6671,159.7768,18555.0
2021-02-16 14:00:00,160.12,160.33,160.07,160.27,10643.0,159.7968,160.0064,159.7469,159.9465,10643.0
2021-02-16 14:05:00,160.28,160.5,160.27,160.49,16554.0,159.9565,160.176,159.9465,160.1661,16554.0
2021-02-16 14:10:00,160.44,160.6,160.38,160.38,23277.0,160.1162,160.2758,160.0563,160.0563,23277.0
2021-02-16 14:15:00,160.38,160.62,160.38,160.61,15757.0,160.0563,160.2958,160.0563,160.2858,15757.0
2021-02-16 14:20:00,160.66,160.67,160.48,160.59,14131.0,160.3357,160.3457,160.1561,160.2659,14131.0
2021-02-16 14:25:00,160.61,160.98,160.56,160.98,41318.0,160.2858,160.6551,160.2359,160.6551,41318.0
2021-02-16 14:30:00,160.98,161.13,160.87,161.09,34224.0,160.6551,160.8048,160.5453,160.7648,34224.0
2021-02-16 14:35:00,161.07,161.26,161.0,161.15,43464.0,160.7449,160.9345,160.675,160.8247,43464.0
2021-02-16 14:40:00,161.15,161.26,161.08,161.21,21768.0,160.8247,160.9345,160.7549,160.8846,21768.0
2021-02-16 14:45:00,161.22,161.22,161.0,161.02,10130.0,160.8946,160.8946,160.675,160.695,10130.0
2021-02-16 14:50:00,161.0,161.02,160.6,160.74,22490.0,160.675,160.695,160.2758,160.4156,22490.0
2021-02-16 14:55:00,160.71,160.98,160.6,160.94,53609.0,160.3856,160.6551,160.2758,160.6152,53609.0
2021-02-16 15:00:00,160.91,161.11,160.87,161.11,29194.0,160.5852,160.7848,160.5453,160.7848,29194.0
2021-02-16 15:05:00,161.09,161.2,160.88,160.96,22655.0,160.7648,160.8746,160.5553,160.6351,22655.0
2021-02-16 15:10:00,160.97,161.04,160.7,160.72,21129.0,160.6451,160.715,160.3756,160.3956,21129.0
2021-02-16 15:15:00,160.72,160.83,160.43,160.6,23108.0,160.3956,160.5054,160.1062,160.2758,23108.0
2021-02-16 15:20:00,160.62,160.83,160.58,160.8,30996.0,160.2958,160.5054,160.2559,160.4754,30996.0
2021-02-16 15:25:00,160.82,160.95,160.71,160.77,20077.0,160.4954,160.6251,160.3856,160.4455,20077.0
2021-02-16 15:30:00,160.74,160.86,160.53,160.86,30427.0,160.4156,160.5353,160.206,160.5353,30427.0
2021-02-16 15:35:00,160.89,160.98,160.5,160.52,37551.0,160.5653,160.6551,160.176,160.196,37551.0
2021-02-16 15:40:00,160.53,160.59,160.29,160.33,46474.0,160.206,160.2659,159.9665,160.0064,46474.0
2021-02-16 15:45:00,160.33,160.39,160.14,160.28,45980.0,160.0064,160.0663,159.8168,159.9565,45980.0
2021-02-16 15:50:00,160.28,160.28,159.5,159.57,151635.0,159.9565,159.9565,159.1781,159.2479,151635.0
2021-02-16 15:55:00,159.51,160.2,159.41,160.01,774284.0,159.188,159.8766,159.0882,159.687,774284.0
2021-02-17 09:30:00,159.4,159.4,157.07,157.93,219454.0,159.0783,159.0783,156.753,157.6112,219454.0
2021-02-17 09:35:00,157.89,158.97,157.77,158.71,168236.0,157.5713,158.6491,157.4516,158.3897,168236.0
2021-02-17 09:40:00,158.61,159.7,158.29,159.67,33124.0,158.2899,159.3777,157.9705,159.3477,33124.0
2021-02-17 09:45:00,159.68,160.25,159.19,160.03,169348.0,159.3577,159.9265,158.8687,159.707,169348.0
2021-02-17 09:50:00,160.05,160.42,159.76,159.79,98339.0,159.7269,160.0962,159.4375,159.4675,98339.0
2021-02-17 09:55:00,159.76,160.14,159.19,159.29,89601.0,159.4375,159.8168,158.8687,158.9685,89601.0
2021-02-17 10:00:00,159.4,160.08,159.08,159.12,70309.0,159.0783,159.7569,158.7589,158.7988,70309.0
2021-02-17 10:05:00,159.11,159.72,158.69,159.5,142263.0,158.7888,159.3976,158.3697,159.1781,142263.0
2021-02-17 10:10:00,159.54,160.07,159.39,159.68,41388.0,159.218,159.7469,159.0683,159.3577,41388.0
2021-02-17 10:15:00,159.53,159.75,159.17,159.53,23884.0,159.208,159.4276,158.8487,159.208,23884.0
2021-02-17 10:20:00,159.53,159.81,159.12,159.4,46457.0,159.208,159.4874,158.7988,159.0783,46457.0
2021-02-17 10:25:00,159.25,159.63,159.23,159.36,60457.0,158.9286,159.3078,158.9086,159.0383,60457.0
2021-02-17 10:30:00,159.38,159.53,159.06,159.16,41114.0,159.0583,159.208,158.7389,158.8387,41114.0
2021-02-17 10:35:00,159.2,159.5,159.1,159.34,42667.0,158.8787,159.1781,158.7789,159.0184,42667.0
2021-02-17 10:40:00,159.25,159.4,159.05,159.09,34853.0,158.9286,159.0783,158.729,158.7689,34853.0
2021-02-17 10:45:00,159.11,159.4,158.92,159.26,53445.0,158.7888,159.0783,158.5992,158.9385,53445.0
2021-02-17 10:50:00,159.24,159.24,158.69,158.77,49391.0,158.9186,158.9186,158.3697,158.4495,49391.0
2021-02-17 10:55:00,158.78,159.15,158.73,159.07,45156.0,158.4595,158.8288,158.4096,158.7489,45156.0
2021-02-17 11:00:00,159.06,159.12,158.13,158.15,97190.0,158.7389,158.7988,157.8108,157.8308,97190.0
2021-02-17 11:05:00,158.1,158.42,157.6,158.25,50732.0,157.7809,158.1002,157.2819,157.9306,50732.0
2021-02-17 11:10:00,158.27,158.27,157.82,157.95,32690.0,157.9505,157.9505,157.5015,157.6312,32690.0
2021-02-17 11:15:00,157.9,157.97,157.13,157.19,49536.0,157.5813,157.6511,156.8128,156.8727,49536.0
2021-02-17 11:20:00,157.23,157.72,157.02,157.14,45316.0,156.9126,157.4017,156.7031,156.8228,45316.0
2021-02-17 11:25:00,157.14,157.72,156.55,157.71,73306.0,156.8228,157.4017,156.234,157.3917,73306.0
2021-02-17 11:30:00,157.73,157.85,157.07,157.36,38220.0,157.4116,157.5314,156.753,157.0424,38220.0
2021-02-17 11:35:00,157.43,157.46,156.87,156.93,66368.0,157.1122,157.1422,156.5534,156.6132,66368.0
2021-02-17 11:40:00,156.99,157.15,156.73,156.88,28667.0,156.6731,156.8328,156.4137,156.5633,28667.0
2021-02-17 11:45:00,156.93,157.02,156.5,156.91,86332.0,156.6132,156.7031,156.1841,156.5933,86332.0
2021-02-17 11:50:00,156.89,157.39,156.66,157.37,21322.0,156.5733,157.0723,156.3438,157.0524,21322.0
2021-02-17 11:55:00,157.41,157.81,157.25,157.78,26724.0,157.0923,157.4915,156.9326,157.4615,26724.0
2021-02-17 12:00:00,157.82,158.26,157.81,158.23,28362.0,157.5015,157.9406,157.4915,157.9106,28362.0
2021-02-17 12:05:00,158.27,158.31,157.82,158.16,25270.0,157.9505,157.9905,157.5015,157.8408,25270.0
2021-02-17 12:10:00,158.19,158.4,158.16,158.28,96027.0,157.8707,158.0803,157.8408,157.9605,96027.0
2021-02-17 12:15:00,158.35,158.4,157.95,157.97,54792.0,158.0304,158.0803,157.6312,157.6511,54792.0
2021-02-17 12:20:00,157.98,158.14,157.7,158.01,13619.0,157.6611,157.8208,157.3817,157.6911,13619.0
2021-02-17 12:25:00,158.0,158.08,157.73,157.96,19486.0,157.6811,157.7609,157.4116,157.6412,19486.0
2021-02-17 12:30:00,158.05,158.28,158.02,158.14,15114.0,157.731,157.9605,157.701,157.8208,15114.0
2021-02-17 12:35:00,158.19,158.72,158.15,158.69,91336.0,157.8707,158.3996,157.8308,158.3697,91336.0
2021-02-17 12:40:00,158.72,159.03,158.65,159.03,31015.0,158.3996,158.709,158.3298,158.709,31015.0
2021-02-17 12:45:00,159.02,159.46,158.92,159.39,36888.0,158.699,159.1381,158.5992,159.0683,36888.0
2021-02-17 12:50:00,159.39,159.61,159.17,159.21,36663.0,159.0683,159.2878,158.8487,158.8886,36663.0
2021-02-17 12:55:00,159.22,159.49,159.18,159.36,41513.0,158.8986,159.1681,158.8587,159.0383,41513.0
2021-02-17 13:00:00,159.35,159.53,159.18,159.3,56475.0,159.0284,159.208,158.8587,158.9785,56475.0
2021-02-17 13:05:00,159.31,159.71,159.2,159.66,57414.0,158.9884,159.3876,158.8787,159.3377,57414.0
2021-02-17 13:10:00,159.7,159.72,159.52,159.67,44894.0,159.3777,159.3976,159.198,159.3477,44894.0
2021-02-17 13:15:00,159.6,159.75,159.52,159.75,42075.0,159.2779,159.4276,159.198,159.4276,42075.0
2021-02-17 13:20:00,159.75,159.82,159.38,159.47,48605.0,159.4276,159.4974,159.0583,159.1481,48605.0
2021-02-17 13:25:00,159.46,159.46,158.64,159.09,51879.0,159.1381,159.1381,158.3198,158.7689,51879.0
2021-02-17 13:30:00,159.09,159.11,158.82,158.98,16187.0,158.7689,158.7888,158.4994,158.6591,16187.0
2021-02-17 13:35:00,158.97,158.97,158.73,158.83,15910.0,158.6491,158.6491,158.4096,158.5094,15910.0
2021-02-17 13:40:00,158.83,158.96,158.71,158.88,15501.0,158.5094,158.6391,158.3897,158.5593,15501.0
2021-02-17 13:45:00,158.88,158.99,158.8,158.92,14182.0,158.5593,158.6691,158.4795,158.5992,14182.0
2021-02-17 13:50:00,158.93,159.68,158.83,159.68,28700.0,158.6092,159.3577,158.5094,159.3577,28700.0
2021-02-17 13:55:00,159.68,160.0,159.62,159.78,58543.0,159.3577,159.677,159.2978,159.4575,58543.0
2021-02-17 14:00:00,159.85,160.01,159.7,159.93,52440.0,159.5274,159.687,159.3777,159.6072,52440.0
2021-02-17 14:05:00,159.97,160.13,159.88,160.13,93684.0,159.6471,159.8068,159.5573,159.8068,93684.0
2021-02-17 14:10:00,160.13,160.2,160.0,160.18,68836.0,159.8068,159.8766,159.677,159.8567,68836.0
2021-02-17 14:15:00,160.17,160.58,160.14,160.53,124500.0,159.8467,160.2559,159.8168,160.206,124500.0
2021-02-17 14:20:00,160.53,160.66,160.39,160.46,205469.0,160.206,160.3357,160.0663,160.1361,205469.0
2021-02-17 14:25:00,160.46,160.49,159.88,159.91,37126.0,160.1361,160.1661,159.5573,159.5872,37126.0
2021-02-17 14:30:00,159.91,160.08,159.81,160.01,37599.0,159.5872,159.7569,159.4874,159.687,37599.0
2021-02-17 14:35:00,159.99,159.99,159.72,159.91,17781.0,159.6671,159.6671,159.3976,159.5872,17781.0
2021-02-17 14:40:00,159.92,159.92,159.54,159.72,31811.0,159.5972,159.5972,159.218,159.3976,31811.0
2021-02-17 14:45:00,159.71,160.18,159.66,160.07,64032.0,159.3876,159.8567,159.3377,159.7469,64032.0
2021-02-17 14:50:00,160.08,160.15,159.92,160.14,40833.0,159.7569,159.8267,159.5972,159.8168,40833.0
2021-02-17 14:55:00,160.15,160.23,159.99,160.03,45551.0,159.8267,159.9066,159.6671,159.707,45551.0
2021-02-17 15:00:00,160.03,160.38,159.87,159.9,46976.0,159.707,160.0563,159.5473,159.5773,46976.0
2021-02-17 15:05:00,159.9,160.15,159.83,160.06,31826.0,159.5773,159.8267,159.5074,159.7369,31826.0
2021-02-17 15:10:00,160.05,160.06,159.84,159.84,19917.0,159.7269,159.7369,159.5174,159.5174,19917.0
2021-02-17 15:15:00,159.87,160.09,159.86,159.9,33156.0,159.5473,159.7669,159.5373,159.5773,33156.0
2021-02-17 15:20:00,159.89,160.6,159.85,160.55,125197.0,159.5673,160.2758,159.5274,160.2259,125197.0
2021-02-17 15:25:00,160.58,160.86,160.54,160.84,79972.0,160.2559,160.5353,160.216,160.5154,79972.0
2021-02-17 15:30:00,160.84,161.03,160.7,160.74,87684.0,160.5154,160.705,160.3756,160.4156,87684.0
2021-02-17 15:35:00,160.72,160.93,160.67,160.8,28754.0,160.3956,160.6052,160.3457,160.4754,28754.0
2021-02-17 15:40:00,160.84,160.91,160.75,160.77,52751.0,160.5154,160.5852,160.4255,160.4455,52751.0
2021-02-17 15:45:00,160.76,160.78,160.5,160.58,57575.0,160.4355,160.4555,160.176,160.2559,57575.0
2021-02-17 15:50:00,160.61,160.69,160.28,160.46,132283.0,160.2858,160.3657,159.9565,160.1361,132283.0
2021-02-17 15:55:00,160.47,160.75,160.39,160.72,274234.0,160.1461,160.4255,160.0663,160.3956,274234.0
2021-02-18 09:30:00,159.06,159.06,157.79,158.33,137150.0,158.7389,158.7389,157.4715,158.0104,137150.0
2021-02-18 09:35:00,158.29,159.01,158.24,158.41,65224.0,157.9705,158.689,157.9206,158.0903,65224.0
2021-02-18 09:40:00,158.39,158.58,158.07,158.41,87144.0,158.0703,158.2599,157.7509,158.0903,87144.0
2021-02-18 09:45:00,158.4,159.15,158.4,158.85,40357.0,158.0803,158.8288,158.0803,158.5294,40357.0
2021-02-18 09:50:00,158.76,158.8,158.04,158.06,71245.0,158.4396,158.4795,157.721,157.741,71245.0
2021-02-18 09:55:00,158.07,158.31,157.85,158.31,126303.0,157.7509,157.9905,157.5314,157.9905,126303.0
2021-02-18 10:00:00,158.33,158.35,157.69,157.82,76942.0,158.0104,158.0304,157.3717,157.5015,76942.0
2021-02-18 10:05:00,157.83,157.83,157.07,157.27,79992.0,157.5114,157.5114,156.753,156.9526,79992.0
2021-02-18 10:10:00,157.3,157.98,157.02,157.64,104143.0,156.9825,157.6611,156.7031,157.3218,104143.0
2021-02-18 10:15:00,157.6,157.63,156.56,156.7,113143.0,157.2819,157.3118,156.244,156.3837,113143.0
2021-02-18 10:20:00,156.72,156.8,156.32,156.34,98825.0,156.4037,156.4835,156.0045,156.0244,98825.0
2021-02-18 10:25:00,156.36,156.36,155.67,156.14,202968.0,156.0444,156.0444,155.3558,155.8248,202968.0
2021-02-18 10:30:00,156.12,156.23,155.31,156.14,242099.0,155.8049,155.9147,154.9965,155.8248,242099.0
2021-02-18 10:35:00,156.12,157.3,155.99,156.92,290950.0,155.8049,156.9825,155.6751,156.6033,290950.0
2021-02-18 10:40:00,156.9,157.32,156.76,157.03,45572.0,156.5833,157.0025,156.4436,156.713,45572.0
2021-02-18 10:45:00,157.01,157.12,156.76,157.0,88741.0,156.6931,156.8029,156.4436,156.6831,88741.0
2021-02-18 10:50:00,157.04,157.37,156.83,157.31,44194.0,156.723,157.0524,156.5134,156.9925,44194.0
2021-02-18 10:55:00,157.37,157.78,157.1,157.61,44634.0,157.0524,157.4615,156.7829,157.2919,44634.0
2021-02-18 11:00:00,157.7,157.81,157.25,157.76,39556.0,157.3817,157.4915,156.9326,157.4416,39556.0
2021-02-18 11:05:00,157.79,157.94,157.32,157.33,37425.0,157.4715,157.6212,157.0025,157.0124,37425.0
2021-02-18 11:10:00,157.34,157.51,157.08,157.26,53459.0,157.0224,157.1921,156.7629,156.9426,53459.0
2021-02-18 11:15:00,157.23,157.98,157.23,157.81,62401.0,156.9126,157.6611,156.9126,157.4915,62401.0
2021-02-18 11:20:00,157.82,158.27,157.8,157.89,35852.0,157.5015,157.9505,157.4815,157.5713,35852.0
2021-02-18 11:25:00,157.92,158.5,157.81,157.84,36196.0,157.6012,158.1801,157.4915,157.5214,36196.0
2021-02-18 11:30:00,157.79,158.0,157.62,157.82,35137.0,157.4715,157.6811,157.3019,157.5015,35137.0
2021-02-18 11:35:00,157.85,158.0,157.47,157.47,18595.0,157.5314,157.6811,157.1522,157.1522,18595.0
2021-02-18 11:40:00,157.53,157.72,157.29,157.59,25284.0,157.212,157.4017,156.9725,157.2719,25284.0
2021-02-18 11:45:00,157.52,157.53,157.1,157.1,20972.0,157.2021,157.212,156.7829,156.7829,20972.0
2021-02-18 11:50:00,157.12,157.65,157.09,157.57,18176.0,156.8029,157.3318,156.7729,157.252,18176.0
2021-02-18 11:55:00,157.56,157.77,157.36,157.53,22310.0,157.242,157.4516,157.0424,157.212,22310.0
2021-02-18 12:00:00,157.55,157.55,157.23,157.27,17903.0,157.232,157.232,156.9126,156.9526,17903.0
2021-02-18 12:05:00,157.15,157.25,157.05,157.18,50117.0,156.8328,156.9326,156.733,156.8627,50117.0
2021-02-18 12:10:00,157.18,157.27,157.07,157.2,22468.0,156.8627,156.9526,156.753,156.8827,22468.0
2021-02-18 12:15:00,157.13,157.15,156.8,157.12,47467.0,156.8128,156.8328,156.4835,156.8029,47467.0
2021-02-18 12:20:00,157.14,157.78,157.12,157.78,44097.0,156.8228,157.4615,156.8029,157.4615,44097.0
2021-02-18 12:25:00,157.8,157.9,157.46,157.56,11569.0,157.4815,157.5813,157.1422,157.242,11569.0
2021-02-18 12:30:00,157.5,157.51,157.19,157.32,13217.0,157.1821,157.1921,156.8727,157.0025,13217.0
2021-02-18 12:35:00,157.36,157.74,157.36,157.67,11051.0,157.0424,157.4216,157.0424,157.3518,11051.0
2021-02-18 12:40:00,157.68,157.94,157.68,157.88,37142.0,157.3617,157.6212,157.3617,157.5613,37142.0
2021-02-18 12:45:00,157.8,157.93,157.75,157.83,19552.0,157.4815,157.6112,157.4316,157.5114,19552.0
2021-02-18 12:50:00,157.78,157.78,156.93,157.08,42979.0,157.4615,157.4615,156.6132,156.7629,42979.0
2021-02-18 12:55:00,157.09,157.3,157.09,157.13,12553.0,156.7729,156.9825,156.7729,156.8128,12553.0
2021-02-18 13:00:00,157.12,157.16,156.68,156.71,17861.0,156.8029,156.8428,156.3638,156.3937,17861.0
2021-02-18 13:05:00,156.71,156.84,156.55,156.7,26379.0,156.3937,156.5234,156.234,156.3837,26379.0
2021-02-18 13:10:00,156.71,157.06,156.63,156.96,9192.0,156.3937,156.743,156.3139,156.6432,9192.0
2021-02-18 13:15:00,156.97,157.22,156.9,157.22,15367.0,156.6532,156.9027,156.5833,156.9027,15367.0
2021-02-18 13:20:00,157.21,157.7,157.13,157.56,27357.0,156.8927,157.3817,156.8128,157.242,27357.0
2021-02-18 13:25:00,157.6,157.78,157.56,157.66,11906.0,157.2819,157.4615,157.242,157.3418,11906.0
2021-02-18 13:30:00,157.67,157.75,157.36,157.48,20559.0,157.3518,157.4316,157.0424,157.1621,20559.0
2021-02-18 13:35:00,157.47,157.55,157.31,157.38,13806.0,157.1522,157.232,156.9925,157.0623,13806.0
2021-02-18 13:40:00,157.38,157.4,157.12,157.25,20513.0,157.0623,157.0823,156.8029,156.9326,20513.0
2021-02-18 13:45:00,157.19,157.39,157.17,157.28,16528.0,156.8727,157.0723,156.8528,156.9625,16528.0
2021-02-18 13:50:00,157.24,157.51,157.16,157.36,30853.0,156.9226,157.1921,156.8428,157.0424,30853.0
2021-02-18 13:55:00,157.35,157.55,157.31,157.44,11353.0,157.0324,157.232,156.9925,157.1222,11353.0
2021-02-18 14:00:00,157.44,157.61,157.22,157.56,13767.0,157.1222,157.2919,156.9027,157.242,13767.0
2021-02-18 14:05:00,157.58,157.84,157.57,157.82,12331.0,157.2619,157.5214,157.252,157.5015,12331.0
2021-02-18 14:10:00,157.8,157.95,157.72,157.92,15730.0,157.4815,157.6312,157.4017,157.6012,15730.0
2021-02-18 14:15:00,157.93,158.0,157.56,157.61,19429.0,157.6112,157.6811,157.242,157.2919,19429.0
2021-02-18 14:20:00,157.64,157.66,157.47,157.48,7867.0,157.3218,157.3418,157.1522,157.1621,7867.0
2021-02-18 14:25:00,157.47,157.62,157.27,157.47,18407.0,157.1522,157.3019,156.9526,157.1522,18407.0
2021-02-18 14:30:00,157.43,157.46,157.17,157.22,14632.0,157.1122,157.1422,156.8528,156.9027,14632.0
2021-02-18 14:35:00,157.17,157.18,156.96,156.99,30224.0,156.8528,156.8627,156.6432,156.6731,30224.0
2021-02-18 14:40:00,157.0,157.11,156.9,156.99,23412.0,156.6831,156.7929,156.5833,156.6731,23412.0
2021-02-18 14:45:00,156.99,157.05,156.92,156.92,13509.0,156.6731,156.733,156.6033,156.6033,13509.0
2021-02-18 14:50:00,156.94,156.98,156.79,156.88,26466.0,156.6232,156.6631,156.4735,156.5633,26466.0
2021-02-18 14:55:00,156.86,157.31,156.83,157.25,16110.0,156.5434,156.9925,156.5134,156.9326,16110.0
2021-02-18 15:00:00,157.21,157.41,157.14,157.39,21054.0,156.8927,157.0923,156.8228,157.0723,21054.0
2021-02-18 15:05:00,157.39,157.73,157.37,157.67,60472.0,157.0723,157.4116,157.0524,157.3518,60472.0
2021-02-18 15:10:00,157.67,157.79,157.51,157.76,32706.0,157.3518,157.4715,157.1921,157.4416,32706.0
2021-02-18 15:15:00,157.74,157.79,157.54,157.55,48974.0,157.4216,157.4715,157.222,157.232,48974.0
2021-02-18 15:20:00,157.53,157.54,157.3,157.32,23661.0,157.212,157.222,156.9825,157.0025,23661.0
2021-02-18 15:25:00,157.33,157.5,157.33,157.36,37419.0,157.0124,157.1821,157.0124,157.0424,37419.0
2021-02-18 15:30:00,157.36,157.42,157.13,157.14,83099.0,157.0424,157.1023,156.8128,156.8228,83099.0
2021-02-18 15:35:00,157.15,157.34,157.06,157.14,43036.0,156.8328,157.0224,156.743,156.8228,43036.0
2021-02-18 15:40:00,157.16,157.17,156.96,157.09,44135.0,156.8428,156.8528,156.6432,156.7729,44135.0
2021-02-18 15:45:00,157.09,157.15,156.77,156.89,63005.0,156.7729,156.8328,156.4536,156.5733,63005.0
2021-02-18 15:50:00,156.88,156.91,156.04,156.04,169271.0,156.5633,156.5933,155.725,155.725,169271.0
2021-02-18 15:55:00,156.05,156.62,155.93,156.47,720835.0,155.735,156.3039,155.6153,156.1542,720835.0
2021-02-19 09:30:00,157.75,159.0,157.42,158.71,195913.0,157.4316,158.6791,157.1023,158.3897,195913.0
2021-02-19 09:35:00,158.78,159.94,158.69,158.91,130643.0,158.4595,159.6172,158.3697,158.5892,130643.0
2021-02-19 09:40:00,158.95,159.0,158.23,158.51,130245.0,158.6292,158.6791,157.9106,158.1901,130245.0
2021-02-19 09:45:00,158.53,158.86,158.26,158.44,69375.0,158.21,158.5394,157.9406,158.1202,69375.0
2021-02-19 09:50:00,158.37,158.5,158.06,158.23,18456.0,158.0503,158.1801,157.741,157.9106,18456.0
2021-02-19 09:55:00,158.19,158.89,158.07,158.84,106360.0,157.8707,158.5693,157.7509,158.5194,106360.0
2021-02-19 10:00:00,158.79,158.97,158.53,158.9,47520.0,158.4695,158.6491,158.21,158.5793,47520.0
2021-02-19 10:05:00,158.91,159.79,158.8,159.25,66184.0,158.5892,159.4675,158.4795,158.9286,66184.0
2021-02-19 10:10:00,159.42,159.45,158.8,159.09,26810.0,159.0982,159.1282,158.4795,158.7689,26810.0
2021-02-19 10:15:00,159.24,159.63,159.19,159.38,27078.0,158.9186,159.3078,158.8687,159.0583,27078.0
2021-02-19 10:20:00,159.29,159.96,159.29,159.94,108600.0,158.9685,159.6371,158.9685,159.6172,108600.0
2021-02-19 10:25:00,159.89,160.25,159.73,159.88,60137.0,159.5673,159.9265,159.4076,159.5573,60137.0
2021-02-19 10:30:00,159.81,160.04,159.54,159.76,41106.0,159.4874,159.717,159.218,159.4375,41106.0
2021-02-19 10:35:00,159.81,160.13,159.62,159.79,63071.0,159.4874,159.8068,159.2978,159.4675,63071.0
2021-02-19 10:40:00,159.8,160.29,159.8,160.1,28042.0,159.4775,159.9665,159.4775,159.7768,28042.0
2021-02-19 10:45:00,159.99,160.26,159.93,160.15,13216.0,159.6671,159.9365,159.6072,159.8267,13216.0
2021-02-19 10:50:00,160.23,160.36,159.99,160.17,18095.0,159.9066,160.0363,159.6671,159.8467,18095.0
2021-02-19 10:55:00,160.13,161.0,160.07,160.51,145954.0,159.8068,160.675,159.7469,160.186,145954.0
2021-02-19 11:00:00,160.54,160.8,160.46,160.49,13971.0,160.216,160.4754,160.1361,160.1661,13971.0
2021-02-19 11:05:00,160.48,160.72,160.37,160.64,13535.0,160.1561,160.3956,160.0463,160.3158,13535.0
2021-02-19 11:10:00,160.62,160.83,160.52,160.57,9380.0,160.2958,160.5054,160.196,160.2459,9380.0
2021-02-19 11:15:00,160.55,160.84,160.45,160.71,15114.0,160.2259,160.5154,160.1261,160.3856,15114.0
2021-02-19 11:20:00,160.75,161.03,160.74,160.94,62727.0,160.4255,160.705,160.4156,160.6152,62727.0
2021-02-19 11:25:00,160.96,161.06,160.88,160.96,31080.0,160.6351,160.7349,160.5553,160.6351,31080.0
2021-02-19 11:30:00,160.97,161.3,160.93,161.3,52790.0,160.6451,160.9744,160.6052,160.9744,52790.0
2021-02-19 11:35:00,161.31,161.5,161.11,161.16,33557.0,160.9844,161.174,160.7848,160.8347,33557.0
2021-02-19 11:40:00,161.18,161.43,161.08,161.34,46067.0,160.8547,161.1042,160.7549,161.0143,46067.0
2021-02-19 11:45:00,161.34,161.34,161.0,161.03,52544.0,161.0143,161.0143,160.675,160.705,52544.0
2021-02-19 11:50:00,161.02,161.3,160.86,161.13,42150.0,160.695,160.9744,160.5353,160.8048,42150.0
2021-02-19 11:55:00,161.17,161.27,160.91,160.94,18071.0,160.8447,160.9445,160.5852,160.6152,18071.0
2021-02-19 12:00:00,160.88,161.25,160.79,161.13,37919.0,160.5553,160.9245,160.4655,160.8048,37919.0
2021-02-19 12:05:00,161.21,161.32,160.78,160.81,18935.0,160.8846,160.9944,160.4555,160.4854,18935.0
2021-02-19 12:10:00,160.81,161.28,160.79,161.18,19995.0,160.4854,160.9545,160.4655,160.8547,19995.0
2021-02-19 12:15:00,161.2,161.29,160.98,160.98,7752.0,160.8746,160.9644,160.6551,160.6551,7752.0
2021-02-19 12:20:00,160.97,161.06,160.55,160.6,26804.0,160.6451,160.7349,160.2259,160.2758,26804.0
2021-02-19 12:25:00,160.57,160.69,160.43,160.43,12098.0,160.2459,160.3657,160.1062,160.1062,12098.0
2021-02-19 12:30:00,160.44,160.62,160.1,160.11,42502.0,160.1162,160.2958,159.7768,159.7868,42502.0
2021-02-19 12:35:00,160.09,160.11,159.75,159.8,20970.0,159.7669,159.7868,159.4276,159.4775,20970.0
2021-02-19 12:40:00,159.76,159.77,159.37,159.55,41073.0,159.4375,159.4475,159.0483,159.228,41073.0
2021-02-19 12:45:00,159.5,159.96,159.4,159.58,30549.0,159.1781,159.6371,159.0783,159.2579,30549.0
2021-02-19 12:50:00,159.57,159.71,158.61,158.65,42255.0,159.2479,159.3876,158.2899,158.3298,42255.0
2021-02-19 12:55:00,158.65,159.09,158.41,158.84,89882.0,158.3298,158.7689,158.0903,158.5194,89882.0
2021-02-19 13:00:00,158.83,159.08,158.73,158.86,194876.0,158.5094,158.7589,158.4096,158.5394,194876.0
2021-02-19 13:05:00,158.86,159.35,158.84,158.91,33480.0,158.5394,159.0284,158.5194,158.5892,33480.0
2021-02-19 13:10:00,158.82,159.42,158.76,159.28,22254.0,158.4994,159.0982,158.4396,158.9585,22254.0
2021-02-19 13:15:00,159.21,159.4,159.04,159.07,47806.0,158.8886,159.0783,158.719,158.7489,47806.0
2021-02-19 13:20:00,159.04,159.5,159.02,159.48,103112.0,158.719,159.1781,158.699,159.1581,103112.0
2021-02-19 13:25:00,159.48,159.64,159.43,159.63,37519.0,159.1581,159.3178,159.1082,159.3078,37519.0
2021-02-19 13:30:00,159.59,159.7,159.49,159.59,11576.0,159.2679,159.3777,159.1681,159.2679,11576.0
2021-02-19 13:35:00,159.64,159.96,159.45,159.96,25826.0,159.3178,159.6371,159.1282,159.6371,25826.0
2021-02-19 13:40:00,159.96,160.25,159.93,160.22,28405.0,159.6371,159.9265,159.6072,159.8966,28405.0
2021-02-19 13:45:00,160.22,160.22,159.84,159.84,20932.0,159.8966,159.8966,159.5174,159.5174,20932.0
2021-02-19 13:50:00,159.82,159.9,159.65,159.81,24203.0,159.4974,159.5773,159.3278,159.4874,24203.0
2021-02-19 13:55:00,159.82,160.08,159.79,159.93,15487.0,159.4974,159.7569,159.4675,159.6072,15487.0
2021-02-19 14:00:00,159.97,160.13,159.94,160.0,14977.0,159.6471,159.8068,159.6172,159.677,14977.0
2021-02-19 14:05:00,160.05,160.21,159.99,160.13,9611.0,159.7269,159.8866,159.6671,159.8068,9611.0
2021-02-19 14:10:00,160.14,160.23,159.93,159.99,15701.0,159.8168,159.9066,159.6072,159.6671,15701.0
2021-02-19 14:15:00,160.01,160.23,159.9,159.91,10118.0,159.687,159.9066,159.5773,159.5872,10118.0
2021-02-19 14:20:00,159.89,159.89,159.35,159.4,19179.0,159.5673,159.5673,159.0284,159.0783,19179.0
2021-02-19 14:25:00,159.46,159.58,159.32,159.36,17416.0,159.1381,159.2579,158.9984,159.0383,17416.0
2021-02-19 14:30:00,159.4,159.82,159.4,159.72,13735.0,159.0783,159.4974,159.0783,159.3976,13735.0
2021-02-19 14:35:00,159.72,159.75,159.32,159.34,19206.0,159.3976,159.4276,158.9984,159.0184,19206.0
2021-02-19 14:40:00,159.35,159.4,158.98,159.09,37720.0,159.0284,159.0783,158.6591,158.7689,37720.0
2021-02-19 14:45:00,159.04,159.11,158.98,159.02,47071.0,158.719,158.7888,158.6591,158.699,47071.0
2021-02-19 14:50:00,159.01,159.21,158.91,159.02,26838.0,158.689,158.8886,158.5892,158.699,26838.0
2021-02-19 14:55:00,159.01,159.15,158.97,159.13,32709.0,158.689,158.8288,158.6491,158.8088,32709.0
2021-02-19 15:00:00,159.13,159.32,159.13,159.21,18970.0,158.8088,158.9984,158.8088,158.8886,18970.0
2021-02-19 15:05:00,159.19,159.19,158.68,158.7,17070.0,158.8687,158.8687,158.3597,158.3797,17070.0
2021-02-19 15:10:00,158.69,159.0,158.66,158.89,19380.0,158.3697,158.6791,158.3398,158.5693,19380.0
2021-02-19 15:15:00,158.93,159.05,158.84,158.98,26074.0,158.6092,158.729,158.5194,158.6591,26074.0
2021-02-19 15:20:00,159.0,159.02,158.76,158.9,39401.0,158.6791,158.699,158.4396,158.5793,39401.0
2021-02-19 15:25:00,158.9,158.93,158.66,158.8,46741.0,158.5793,158.6092,158.3398,158.4795,46741.0
2021-02-19 15:30:00,158.8,159.04,158.76,158.97,64618.0,158.4795,158.719,158.4396,158.6491,64618.0
2021-02-19 15:35:00,158.99,159.27,158.99,159.12,51152.0,158.6691,158.9485,158.6691,158.7988,51152.0
2021-02-19 15:40:00,159.12,159.2,158.96,158.97,56135.0,158.7988,158.8787,158.6391,158.6491,56135.0
2021-02-19 15:45:00,158.97,159.07,158.79,158.8,229968.0,158.6491,158.7489,158.4695,158.4795,229968.0
2021-02-19 15:50:00,158.77,158.77,158.6,158.69,172584.0,158.4495,158.4495,158.2799,158.3697,172584.0
2021-02-19 15:55:00,158.69,159.07,158.58,159.07,272534.0,158.3697,158.7489,158.2599,158.7489,272534.0
2021-02-22 09:30:00,158.87,158.87,156.95,156.98,248460.0,158.5493,158.5493,156.6332,156.6631,248460.0
2021-02-22 09:35:00,156.88,158.07,156.72,157.98,108908.0,156.5633,157.7509,156.4037,157.6611,108908.0
2021-02-22 09:40:00,157.85,158.3,157.3,157.99,85131.0,157.5314,157.9805,156.9825,157.6711,85131.0
2021-02-22 09:45:00,158.04,158.86,157.87,158.51,92662.0,157.721,158.5394,157.5513,158.1901,92662.0
2021-02-22 09:50:00,158.56,158.56,157.82,158.24,35333.0,158.24,158.24,157.5015,157.9206,35333.0
2021-02-22 09:55:00,158.33,159.31,158.28,159.31,86523.0,158.0104,158.9884,157.9605,158.9884,86523.0
2021-02-22 10:00:00,159.23,159.35,158.77,159.06,82024.0,158.9086,159.0284,158.4495,158.7389,82024.0
2021-02-22 10:05:00,159.02,159.15,158.17,158.42,31610.0,158.699,158.8288,157.8507,158.1002,31610.0
2021-02-22 10:10:00,158.37,158.97,158.32,158.97,13250.0,158.0503,158.6491,158.0004,158.6491,13250.0
2021-02-22 10:15:00,158.94,158.94,157.58,157.74,68981.0,158.6192,158.6192,157.2619,157.4216,68981.0
2021-02-22 10:20:00,157.66,158.01,157.46,157.94,68100.0,157.3418,157.6911,157.1422,157.6212,68100.0
2021-02-22 10:25:00,157.9,158.01,157.4,157.68,45833.0,157.5813,157.6911,157.0823,157.3617,45833.0
2021-02-22 10:30:00,157.68,157.68,156.87,157.14,49754.0,157.3617,157.3617,156.5534,156.8228,49754.0
2021-02-22 10:35:00,157.22,157.43,157.11,157.43,16875.0,156.9027,157.1122,156.7929,157.1122,16875.0
2021-02-22 10:40:00,157.43,157.53,157.13,157.44,140618.0,157.1122,157.212,156.8128,157.1222,140618.0
2021-02-22 10:45:00,157.39,157.69,157.28,157.34,48444.0,157.0723,157.3717,156.9625,157.0224,48444.0
2021-02-22 10:50:00,157.38,157.38,156.43,156.5,54801.0,157.0623,157.0623,156.1143,156.1841,54801.0
2021-02-22 10:55:00,156.51,156.82,156.3,156.65,62290.0,156.1941,156.5035,155.9845,156.3338,62290.0
2021-02-22 11:00:00,156.66,156.85,156.39,156.52,45929.0,156.3438,156.5334,156.0743,156.2041,45929.0
2021-02-22 11:05:00,156.49,156.71,156.03,156.33,70228.0,156.1741,156.3937,155.7151,156.0145,70228.0
2021-02-22 11:10:00,156.39,156.65,156.03,156.65,42226.0,156.0743,156.3338,155.7151,156.3338,42226.0
2021-02-22 11:15:00,156.6,157.08,156.5,156.98,42427.0,156.2839,156.7629,156.1841,156.6631,42427.0
2021-02-22 11:20:00,156.9,156.9,156.64,156.74,14983.0,156.5833,156.5833,156.3238,156.4236,14983.0
2021-02-22 11:25:00,156.77,157.02,156.65,156.83,42989.0,156.4536,156.7031,156.3338,156.5134,42989.0
2021-02-22 11:30:00,156.86,156.98,156.62,156.91,12050.0,156.5434,156.6631,156.3039,156.5933,12050.0
2021-02-22 11:35:00,156.91,157.34,156.91,157.14,16742.0,156.5933,157.0224,156.5933,156.8228,16742.0
2021-02-22 11:40:00,157.15,157.97,157.15,157.33,45329.0,156.8328,157.6511,156.8328,157.0124,45329.0
2021-02-22 11:45:00,157.3,157.56,157.27,157.53,19779.0,156.9825,157.242,156.9526,157.212,19779.0
2021-02-22 11:50:00,157.55,157.88,157.55,157.82,15771.0,157.232,157.5613,157.232,157.5015,15771.0
2021-02-22 11:55:00,157.87,158.26,157.86,158.25,17255.0,157.5513,157.9406,157.5414,157.9306,17255.0
2021-02-22 12:00:00,158.25,158.29,157.8,157.9,14075.0,157.9306,157.9705,157.4815,157.5813,14075.0
2021-02-22 12:05:00,157.95,158.1,157.81,157.99,15602.0,157.6312,157.7809,157.4915,157.6711,15602.0
2021-02-22 12:10:00,157.96,157.96,157.65,157.93,7892.0,157.6412,157.6412,157.3318,157.6112,7892.0
2021-02-22 12:15:00,157.89,157.96,157.51,157.69,7274.0,157.5713,157.6412,157.1921,157.3717,7274.0
2021-02-22 12:20:00,157.67,157.71,157.38,157.4,9851.0,157.3518,157.3917,157.0623,157.0823,9851.0
2021-02-22 12:25:00,157.36,157.51,157.24,157.32,18060.0,157.0424,157.1921,156.9226,157.0025,18060.0
2021-02-22 12:30:00,157.4,157.45,157.09,157.3,6516.0,157.0823,157.1322,156.7729,156.9825,6516.0
2021-02-22 12:35:00,157.25,157.44,157.15,157.36,15613.0,156.9326,157.1222,156.8328,157.0424,15613.0
2021-02-22 12:40:00,157.35,157.58,157.33,157.58,11520.0,157.0324,157.2619,157.0124,157.2619,11520.0
2021-02-22 12:45:00,157.61,157.69,157.39,157.44,8718.0,157.2919,157.3717,157.0723,157.1222,8718.0
2021-02-22 12:50:00,157.4,157.75,157.38,157.64,15387.0,157.0823,157.4316,157.0623,157.3218,15387.0
2021-02-22 12:55:00,157.72,157.83,157.59,157.77,10981.0,157.4017,157.5114,157.2719,157.4516,10981.0
2021-02-22 13:00:00,157.78,157.81,157.23,157.32,5471.0,157.4615,157.4915,156.9126,157.0025,5471.0
2021-02-22 13:05:00,157.29,157.31,157.16,157.3,59351.0,156.9725,156.9925,156.8428,156.9825,59351.0
2021-02-22 13:10:00,157.38,157.48,157.18,157.2,21197.0,157.0623,157.1621,156.8627,156.8827,21197.0
2021-02-22 13:15:00,157.17,157.39,157.06,157.28,7765.0,156.8528,157.0723,156.743,156.9625,7765.0
2021-02-22 13:20:00,157.29,157.31,157.02,157.05,9653.0,156.9725,156.9925,156.7031,156.733,9653.0
2021-02-22 13:25:00,157.0,157.15,156.91,157.15,33334.0,156.6831,156.8328,156.5933,156.8328,33334.0
2021-02-22 13:30:00,157.14,157.27,157.1,157.22,14583.0,156.8228,156.9526,156.7829,156.9027,14583.0
2021-02-22 13:35:00,157.21,157.46,157.21,157.44,28021.0,156.8927,157.1422,156.8927,157.1222,28021.0
2021-02-22 13:40:00,157.44,157.5,157.41,157.47,12498.0,157.1222,157.1821,157.0923,157.1522,12498.0
2021-02-22 13:45:00,157.48,157.58,157.27,157.4,13256.0,157.1621,157.2619,156.9526,157.0823,13256.0
2021-02-22 13:50:00,157.41,157.49,157.17,157.21,8553.0,157.0923,157.1721,156.8528,156.8927,8553.0
2021-02-22 13:55:00,157.24,157.35,157.16,157.23,8204.0,156.9226,157.0324,156.8428,156.9126,8204.0
2021-02-22 14:00:00,157.26,157.33,156.97,156.98,9690.0,156.9426,157.0124,156.6532,156.6631,9690.0
2021-02-22 14:05:00,156.99,157.05,156.86,156.91,6100.0,156.6731,156.733,156.5434,156.5933,6100.0
2021-02-22 14:10:00,156.88,157.02,156.85,156.85,12718.0,156.5633,156.7031,156.5334,156.5334,12718.0
2021-02-22 14:15:00,156.88,157.11,156.86,157.01,9706.0,156.5633,156.7929,156.5434,156.6931,9706.0
2021-02-22 14:20:00,157.0,157.12,156.89,157.0,17880.0,156.6831,156.8029,156.5733,156.6831,17880.0
2021-02-22 14:25:00,156.96,157.17,156.96,157.05,30929.0,156.6432,156.8528,156.6432,156.733,30929.0
2021-02-22 14:30:00,157.02,157.25,156.98,157.12,20315.0,156.7031,156.9326,156.6631,156.8029,20315.0
2021-02-22 14:35:00,157.1,157.12,156.92,157.03,29107.0,156.7829,156.8029,156.6033,156.713,29107.0
2021-02-22 14:40:00,156.99,157.01,156.86,156.95,37526.0,156.6731,156.6931,156.5434,156.6332,37526.0
2021-02-22 14:45:00,156.93,156.93,156.44,156.45,14213.0,156.6132,156.6132,156.1242,156.1342,14213.0
2021-02-22 14:50:00,156.46,156.6,156.25,156.3,35198.0,156.1442,156.2839,155.9346,155.9845,35198.0
2021-02-22 14:55:00,156.29,156.53,156.25,156.53,36197.0,155.9745,156.2141,155.9346,156.2141,36197.0
2021-02-22 15:00:00,156.55,156.64,156.05,156.05,31072.0,156.234,156.3238,155.735,155.735,31072.0
2021-02-22 15:05:00,156.04,156.1,155.84,156.05,107957.0,155.725,155.7849,155.5254,155.735,107957.0
2021-02-22 15:10:00,156.04,156.16,155.63,155.82,153583.0,155.725,155.8448,155.3159,155.5055,153583.0
2021-02-22 15:15:00,155.82,156.11,155.79,156.02,89982.0,155.5055,155.7949,155.4755,155.7051,89982.0
2021-02-22 15:20:00,156.05,156.26,155.89,155.94,68808.0,155.735,155.9446,155.5753,155.6252,68808.0
2021-02-22 15:25:00,155.95,155.97,155.2,155.22,55709.0,155.6352,155.6552,154.8867,154.9067,55709.0
2021-02-22 15:30:00,155.21,155.36,154.74,154.74,112267.0,154.8967,155.0464,154.4277,154.4277,112267.0
2021-02-22 15:35:00,154.7,155.0,154.25,154.3,242113.0,154.3877,154.6871,153.9387,153.9886,242113.0
2021-02-22 15:40:00,154.3,154.56,154.12,154.44,145667.0,153.9886,154.248,153.8089,154.1283,145667.0
2021-02-22 15:45:00,154.45,154.64,154.23,154.27,218107.0,154.1383,154.3279,153.9187,153.9586,218107.0
2021-02-22 15:50:00,154.28,154.45,153.98,154.29,225282.0,153.9686,154.1383,153.6692,153.9786,225282.0
2021-02-22 15:55:00,154.3,154.5,154.21,154.33,423771.0,153.9886,154.1882,153.8987,154.0185,423771.0
2021-02-23 09:30:00,151.59,151.59,147.44,147.92,423157.0,151.284,151.284,147.1424,147.6214,423157.0
2021-02-23 09:35:00,147.86,149.08,147.8,148.46,499637.0,147.5616,148.7791,147.5017,148.1603,499637.0
2021-02-23 09:40:00,148.44,148.51,145.35,145.47,358271.0,148.1404,148.2102,145.0566,145.1764,358271.0
2021-02-23 09:45:00,145.42,146.14,144.59,145.88,298082.0,145.1265,145.845,144.2982,145.5856,298082.0
2021-02-23 09:50:00,145.91,149.48,145.79,148.73,290588.0,145.6155,149.1783,145.4957,148.4298,290588.0
2021-02-23 09:55:00,148.4,149.76,148.27,149.27,276003.0,148.1005,149.4577,147.9707,148.9687,276003.0
2021-02-23 10:00:00,149.23,151.54,148.99,151.28,279094.0,148.9288,151.2341,148.6893,150.9747,279094.0
2021-02-23 10:05:00,151.24,151.33,149.56,149.99,151831.0,150.9347,151.0245,149.2581,149.6873,151831.0
2021-02-23 10:10:00,150.07,150.5,149.26,149.43,151125.0,149.7671,150.1962,148.9587,149.1284,151125.0
2021-02-23 10:15:00,149.42,149.42,148.19,148.49,142502.0,149.1184,149.1184,147.8909,148.1903,142502.0
2021-02-23 10:20:00,148.54,150.09,148.27,150.03,128532.0,148.2402,149.7871,147.9707,149.7272,128532.0
2021-02-23 10:25:00,150.08,150.9,149.91,150.9,169646.0,149.7771,150.5954,149.6074,150.5954,169646.0
2021-02-23 10:30:00,150.89,150.89,149.37,149.51,109305.0,150.5854,150.5854,149.0685,149.2082,109305.0
2021-02-23 10:35:00,149.46,149.76,149.17,149.74,99791.0,149.1583,149.4577,148.8689,149.4378,99791.0
2021-02-23 10:40:00,149.73,150.48,149.66,150.45,55171.0,149.4278,150.1763,149.3579,150.1463,55171.0
2021-02-23 10:45:00,150.38,151.71,150.22,151.5,125717.0,150.0765,151.4038,149.9168,151.1942,125717.0
2021-02-23 10:50:00,151.54,151.59,150.83,151.21,75920.0,151.2341,151.284,150.5256,150.9048,75920.0
2021-02-23 10:55:00,151.17,151.25,150.03,150.53,78660.0,150.8649,150.9447,149.7272,150.2262,78660.0
2021-02-23 11:00:00,150.55,150.87,150.24,150.82,68656.0,150.2461,150.5655,149.9367,150.5156,68656.0
2021-02-23 11:05:00,150.8,151.14,150.46,150.89,49604.0,150.4956,150.8349,150.1563,150.5854,49604.0
2021-02-23 11:10:00,150.96,151.16,150.16,150.38,97882.0,150.6553,150.8549,149.8569,150.0765,97882.0
2021-02-23 11:15:00,150.4,150.72,149.74,149.76,86543.0,150.0964,150.4158,149.4378,149.4577,86543.0
2021-02-23 11:20:00,149.75,149.88,149.02,149.21,51424.0,149.4477,149.5775,148.7192,148.9088,51424.0
2021-02-23 11:25:00,149.19,149.24,148.71,148.88,49959.0,148.8889,148.9388,148.4098,148.5795,49959.0
2021-02-23 11:30:00,148.83,149.6,148.54,149.6,39599.0,148.5296,149.298,148.2402,149.298,39599.0
2021-02-23 11:35:00,149.63,149.79,149.04,149.12,65049.0,149.328,149.4877,148.7392,148.819,65049.0
2021-02-23 11:40:00,149.11,149.2,148.2,148.32,53706.0,148.809,148.8988,147.9009,148.0206,53706.0
2021-02-23 11:45:00,148.34,148.58,148.09,148.15,31441.0,148.0406,148.2801,147.7911,147.851,31441.0
2021-02-23 11:50:00,148.18,149.23,148.08,148.57,63352.0,147.8809,148.9288,147.7811,148.2701,63352.0
2021-02-23 11:55:00,148.54,148.75,148.31,148.56,24201.0,148.2402,148.4498,148.0106,148.2601,24201.0
2021-02-23 12:00:00,148.58,149.79,147.73,149.34,500417.0,148.2801,149.4877,147.4318,149.0386,500417.0
2021-02-23 12:05:00,149.32,149.56,148.22,148.42,442860.0,149.0186,149.2581,147.9208,148.1204,442860.0
2021-02-23 12:10:00,148.4,148.45,147.89,148.08,103505.0,148.1005,148.1504,147.5915,147.7811,103505.0
2021-02-23 12:15:00,148.01,148.69,147.96,148.52,80496.0,147.7113,148.3899,147.6614,148.2202,80496.0
2021-02-23 12:20:00,148.55,148.86,148.17,148.68,50548.0,148.2502,148.5595,147.8709,148.3799,50548.0
2021-02-23 12:25:00,148.7,149.13,148.69,149.07,101555.0,148.3999,148.829,148.3899,148.7691,101555.0
2021-02-23 12:30:00,149.05,149.35,148.71,148.71,44689.0,148.7492,149.0485,148.4098,148.4098,44689.0
2021-02-23 12:35:00,148.68,148.75,147.96,148.08,79393.0,148.3799,148.4498,147.6614,147.7811,79393.0
2021-02-23 12:40:00,148.05,148.19,147.97,148.07,92528.0,147.7512,147.8909,147.6713,147.7711,92528.0
2021-02-23 12:45:00,148.08,148.76,147.96,148.67,98113.0,147.7811,148.4597,147.6614,148.3699,98113.0
2021-02-23 12:50:00,148.66,149.25,148.37,149.18,188292.0,148.3599,148.9487,148.0705,148.8789,188292.0
2021-02-23 12:55:00,149.24,149.3,148.1,148.23,101715.0,148.9388,148.9986,147.8011,147.9308,101715.0
2021-02-23 13:00:00,148.28,148.99,148.0,148.55,109660.0,147.9807,148.6893,147.7013,148.2502,109660.0
2021-02-23 13:05:00,148.51,148.65,148.27,148.44,78125.0,148.2102,148.35,147.9707,148.1404,78125.0
2021-02-23 13:10:00,148.46,149.2,148.3,149.11,249417.0,148.1603,148.8988,148.0007,148.809,249417.0
2021-02-23 13:15:00,149.09,149.32,149.02,149.21,24882.0,148.7891,149.0186,148.7192,148.9088,24882.0
2021-02-23 13:20:00,149.21,149.86,149.14,149.74,70479.0,148.9088,149.5575,148.839,149.4378,70479.0
2021-02-23 13:25:00,149.73,150.39,149.71,150.1,257002.0,149.4278,150.0864,149.4078,149.797,257002.0
2021-02-23 13:30:00,150.0,150.12,149.62,150.0,24009.0,149.6972,149.817,149.318,149.6972,24009.0
2021-02-23 13:35:00,149.95,150.15,149.86,149.95,31701.0,149.6473,149.8469,149.5575,149.6473,31701.0
2021-02-23 13:40:00,149.98,150.02,148.95,149.04,40239.0,149.6773,149.7172,148.6494,148.7392,40239.0
2021-02-23 13:45:00,149.02,149.1,148.65,148.81,91677.0,148.7192,148.7991,148.35,148.5096,91677.0
2021-02-23 13:50:00,148.8,149.5,148.68,149.44,146508.0,148.4997,149.1982,148.3799,149.1384,146508.0
2021-02-23 13:55:00,149.47,149.85,149.45,149.7,30505.0,149.1683,149.5475,149.1483,149.3978,30505.0
2021-02-23 14:00:00,149.69,149.83,149.45,149.56,27120.0,149.3879,149.5276,149.1483,149.2581,27120.0
2021-02-23 14:05:00,149.6,149.86,149.55,149.74,21656.0,149.298,149.5575,149.2481,149.4378,21656.0
2021-02-23 14:10:00,149.73,149.92,149.46,149.84,54146.0,149.4278,149.6174,149.1583,149.5376,54146.0
2021-02-23 14:15:00,149.87,150.02,149.7,149.84,35533.0,149.5675,149.7172,149.3978,149.5376,35533.0
2021-02-23 14:20:00,149.8,150.23,149.69,150.18,46255.0,149.4976,149.9268,149.3879,149.8769,46255.0
2021-02-23 14:25:00,150.18,150.95,150.17,150.79,138438.0,149.8769,150.6453,149.8669,150.4856,138438.0
2021-02-23 14:30:00,150.8,150.97,150.35,150.45,128011.0,150.4956,150.6653,150.0465,150.1463,128011.0
2021-02-23 14:35:00,150.45,150.51,150.09,150.2,62830.0,150.1463,150.2062,149.7871,149.8968,62830.0
2021-02-23 14:40:00,150.23,150.46,150.03,150.24,56556.0,149.9268,150.1563,149.7272,149.9367,56556.0
2021-02-23 14:45:00,150.28,150.3,149.85,150.11,21687.0,149.9767,149.9966,149.5475,149.807,21687.0
2021-02-23 14:50:00,150.07,150.43,150.06,150.3,47710.0,149.7671,150.1264,149.7571,149.9966,47710.0
2021-02-23 14:55:00,150.2,150.61,150.12,150.58,20609.0,149.8968,150.306,149.817,150.2761,20609.0
2021-02-23 15:00:00,150.56,150.89,150.33,150.85,35213.0,150.2561,150.5854,150.0266,150.5455,35213.0
2021-02-23 15:05:00,150.86,151.58,150.79,151.56,89201.0,150.5555,151.274,150.4856,151.2541,89201.0
2021-02-23 15:10:00,151.56,151.79,151.29,151.53,59317.0,151.2541,151.4836,150.9846,151.2241,59317.0
2021-02-23 15:15:00,151.64,152.12,151.47,152.02,42806.0,151.3339,151.813,151.1643,151.7132,42806.0
2021-02-23 15:20:00,151.99,152.41,151.88,152.37,54925.0,151.6832,152.1024,151.5734,152.0625,54925.0
2021-02-23 15:25:00,152.39,152.97,152.24,152.76,78771.0,152.0824,152.6612,151.9327,152.4517,78771.0
2021-02-23 15:30:00,152.8,152.84,151.69,151.75,88674.0,152.4916,152.5315,151.3838,151.4437,88674.0
2021-02-23 15:35:00,151.78,152.13,151.68,151.76,41185.0,151.4736,151.8229,151.3738,151.4537,41185.0
2021-02-23 15:40:00,151.74,151.8,150.96,151.16,66436.0,151.4337,151.4936,150.6553,150.8549,66436.0
2021-02-23 15:45:00,151.16,151.74,151.16,151.59,65712.0,150.8549,151.4337,150.8549,151.284,65712.0
2021-02-23 15:50:00,151.61,151.62,150.89,150.94,78361.0,151.304,151.314,150.5854,150.6353,78361.0
2021-02-23 15:55:00,150.91,151.07,150.56,150.83,491243.0,150.6054,150.7651,150.2561,150.5256,491243.0
2021-02-24 09:30:00,150.74,152.06,150.73,151.67,169875.0,150.4357,151.7531,150.4258,151.3639,169875.0
2021-02-24 09:35:00,151.67,151.85,149.82,150.64,120431.0,151.3639,151.5435,149.5176,150.3359,120431.0
2021-02-24 09:40:00,150.64,151.54,150.49,150.85,93467.0,150.3359,151.2341,150.1862,150.5455,93467.0
2021-02-24 09:45:00,150.85,152.41,150.76,152.02,90378.0,150.5455,152.1024,150.4557,151.7132,90378.0
2021-02-24 09:50:00,152.12,152.31,151.13,151.98,265831.0,151.813,152.0026,150.825,151.6732,265831.0
2021-02-24 09:55:00,151.98,152.3,151.75,151.96,253039.0,151.6732,151.9926,151.4437,151.6533,253039.0
2021-02-24 10:00:00,152.04,152.28,151.51,151.65,77289.0,151.7331,151.9726,151.2042,151.3439,77289.0
2021-02-24 10:05:00,151.65,151.74,150.41,150.56,130587.0,151.3439,151.4337,150.1064,150.2561,130587.0
2021-02-24 10:10:00,150.38,151.0,150.28,150.99,15089.0,150.0765,150.6952,149.9767,150.6852,15089.0
2021-02-24 10:15:00,150.95,151.81,150.95,151.81,11852.0,150.6453,151.5036,150.6453,151.5036,11852.0
2021-02-24 10:20:00,151.75,151.91,151.15,151.91,14368.0,151.4437,151.6034,150.8449,151.6034,14368.0
2021-02-24 10:25:00,151.84,152.43,151.61,152.17,61770.0,151.5335,152.1223,151.304,151.8629,61770.0
2021-02-24 10:30:00,152.41,152.41,151.82,151.98,26256.0,152.1024,152.1024,151.5136,151.6732,26256.0
2021-02-24 10:35:00,151.87,152.22,151.87,152.16,18513.0,151.5635,151.9128,151.5635,151.8529,18513.0
2021-02-24 10:40:00,152.15,152.32,151.79,152.24,24954.0,151.8429,152.0126,151.4836,151.9327,24954.0
2021-02-24 10:45:00,152.29,152.43,152.12,152.38,135870.0,151.9826,152.1223,151.813,152.0724,135870.0
2021-02-24 10:50:00,152.3,152.64,152.12,152.5,59142.0,151.9926,152.3319,151.813,152.1922,59142.0
2021-02-24 10:55:00,152.52,153.22,152.49,153.1,62168.0,152.2121,152.9107,152.1822,152.791,62168.0
2021-02-24 11:00:00,153.11,153.6,152.95,153.33,18790.0,152.801,153.29,152.6413,153.0205,18790.0
2021-02-24 11:05:00,153.38,153.77,153.35,153.52,46132.0,153.0704,153.4596,153.0405,153.2101,46132.0
2021-02-24 11:10:00,153.52,153.99,153.34,153.8,62548.0,153.2101,153.6792,153.0305,153.4896,62548.0
2021-02-24 11:15:00,153.87,154.39,153.82,154.33,35518.0,153.5594,154.0784,153.5095,154.0185,35518.0
2021-02-24 11:20:00,154.34,154.61,154.2,154.33,66377.0,154.0285,154.2979,153.8888,154.0185,66377.0
2021-02-24 11:25:00,154.32,154.58,154.02,154.08,30433.0,154.0085,154.268,153.7091,153.769,30433.0
2021-02-24 11:30:00,154.07,154.5,153.86,154.45,141374.0,153.759,154.1882,153.5494,154.1383,141374.0
2021-02-24 11:35:00,154.45,154.54,153.88,153.88,68954.0,154.1383,154.2281,153.5694,153.5694,68954.0
2021-02-24 11:40:00,153.88,153.89,153.44,153.49,40453.0,153.5694,153.5794,153.1303,153.1802,40453.0
2021-02-24 11:45:00,153.53,154.04,153.47,153.97,32815.0,153.2201,153.7291,153.1602,153.6592,32815.0
2021-02-24 11:50:00,154.03,154.16,153.8,154.02,20479.0,153.7191,153.8488,153.4896,153.7091,20479.0
2021-02-24 11:55:00,154.04,154.45,154.0,154.37,25743.0,153.7291,154.1383,153.6892,154.0584,25743.0
2021-02-24 12:00:00,154.4,154.76,154.39,154.74,16321.0,154.0884,154.4476,154.0784,154.4277,16321.0
2021-02-24 12:05:00,154.69,154.69,154.4,154.4,10971.0,154.3778,154.3778,154.0884,154.0884,10971.0
2021-02-24 12:10:00,154.46,154.5,154.03,154.1,15085.0,154.1482,154.1882,153.7191,153.789,15085.0
2021-02-24 12:15:00,154.1,154.42,154.05,154.35,14090.0,153.789,154.1083,153.7391,154.0385,14090.0
2021-02-24 12:20:00,154.23,154.57,154.23,154.45,17913.0,153.9187,154.258,153.9187,154.1383,17913.0
2021-02-24 12:25:00,154.46,154.48,154.28,154.38,24755.0,154.1482,154.1682,153.9686,154.0684,24755.0
2021-02-24 12:30:00,154.43,154.45,154.22,154.4,11459.0,154.1183,154.1383,153.9087,154.0884,11459.0
2021-02-24 12:35:00,154.46,154.46,154.16,154.21,21995.0,154.1482,154.1482,153.8488,153.8987,21995.0
2021-02-24 12:40:00,154.18,154.37,154.14,154.18,37960.0,153.8688,154.0584,153.8289,153.8688,37960.0
2021-02-24 12:45:00,154.16,154.17,153.89,154.03,16290.0,153.8488,153.8588,153.5794,153.7191,16290.0
2021-02-24 12:50:00,154.02,154.16,153.77,153.79,21989.0,153.7091,153.8488,153.4596,153.4796,21989.0
2021-02-24 12:55:00,153.79,153.79,153.1,153.1,33239.0,153.4796,153.4796,152.791,152.791,33239.0
2021-02-24 13:00:00,153.08,153.1,152.46,152.51,40084.0,152.771,152.791,152.1523,152.2022,40084.0
2021-02-24 13:05:00,152.53,153.11,152.35,153.08,75112.0,152.2221,152.801,152.0425,152.771,75112.0
2021-02-24 13:10:00,153.12,153.54,153.07,153.44,25332.0,152.8109,153.2301,152.761,153.1303,25332.0
2021-02-24 13:15:00,153.44,153.44,153.09,153.18,11205.0,153.1303,153.1303,152.781,152.8708,11205.0
2021-02-24 13:20:00,153.22,153.22,152.98,153.2,11877.0,152.9107,152.9107,152.6712,152.8908,11877.0
2021-02-24 13:25:00,153.22,153.65,153.22,153.54,27819.0,152.9107,153.3399,152.9107,153.2301,27819.0
2021-02-24 13:30:00,153.61,154.02,153.61,153.89,15291.0,153.2999,153.7091,153.2999,153.5794,15291.0
2021-02-24 13:35:00,153.91,154.04,153.64,153.92,113636.0,153.5993,153.7291,153.3299,153.6093,113636.0
2021-02-24 13:40:00,153.93,154.3,153.73,154.3,132244.0,153.6193,153.9886,153.4197,153.9886,132244.0
2021-02-24 13:45:00,154.3,154.4,154.03,154.13,62769.0,153.9886,154.0884,153.7191,153.8189,62769.0
2021-02-24 13:50:00,154.12,154.32,153.96,154.04,44949.0,153.8089,154.0085,153.6492,153.7291,44949.0
2021-02-24 13:55:00,154.01,154.1,153.77,153.8,45473.0,153.6991,153.789,153.4596,153.4896,45473.0
2021-02-24 14:00:00,153.81,153.91,153.65,153.65,79461.0,153.4995,153.5993,153.3399,153.3399,79461.0
2021-02-24 14:05:00,153.65,153.65,152.92,152.99,50711.0,153.3399,153.3399,152.6113,152.6812,50711.0
2021-02-24 14:10:00,153.03,153.31,153.02,153.13,60692.0,152.7211,153.0006,152.7111,152.8209,60692.0
2021-02-24 14:15:00,153.12,153.63,153.05,153.58,56026.0,152.8109,153.3199,152.7411,153.27,56026.0
2021-02-24 14:20:00,153.59,153.67,153.49,153.61,35545.0,153.28,153.3598,153.1802,153.2999,35545.0
2021-02-24 14:25:00,153.63,153.77,153.48,153.54,18564.0,153.3199,153.4596,153.1702,153.2301,18564.0
2021-02-24 14:30:00,153.57,153.67,153.34,153.47,7826.0,153.26,153.3598,153.0305,153.1602,7826.0
2021-02-24 14:35:00,153.47,153.47,153.06,153.19,23479.0,153.1602,153.1602,152.7511,152.8808,23479.0
2021-02-24 14:40:00,153.16,153.46,153.16,153.23,21295.0,152.8509,153.1503,152.8509,152.9207,21295.0
2021-02-24 14:45:00,153.26,153.27,152.67,152.69,20043.0,152.9507,152.9606,152.3618,152.3818,20043.0
2021-02-24 14:50:00,152.7,153.1,152.66,152.93,61948.0,152.3918,152.791,152.3519,152.6213,61948.0
2021-02-24 14:55:00,152.93,152.98,152.77,152.94,49555.0,152.6213,152.6712,152.4616,152.6313,49555.0
2021-02-24 15:00:00,152.94,153.17,152.91,153.02,40453.0,152.6313,152.8608,152.6014,152.7111,40453.0
2021-02-24 15:05:00,153.04,153.04,152.71,152.72,11190.0,152.7311,152.7311,152.4018,152.4117,11190.0
2021-02-24 15:10:00,152.69,152.71,152.52,152.56,14148.0,152.3818,152.4018,152.2121,152.2521,14148.0
2021-02-24 15:15:00,152.69,152.73,152.36,152.4,48437.0,152.3818,152.4217,152.0525,152.0924,48437.0
2021-02-24 15:20:00,152.37,152.42,152.19,152.34,23174.0,152.0625,152.1123,151.8828,152.0325,23174.0
2021-02-24 15:25:00,152.31,152.73,152.19,152.71,15171.0,152.0026,152.4217,151.8828,152.4018,15171.0
2021-02-24 15:30:00,152.72,152.98,152.7,152.91,28443.0,152.4117,152.6712,152.3918,152.6014,28443.0
2021-02-24 15:35:00,152.92,153.06,152.89,153.01,29934.0,152.6113,152.7511,152.5814,152.7012,29934.0
2021-02-24 15:40:00,152.97,153.04,152.72,152.83,54671.0,152.6612,152.7311,152.4117,152.5215,54671.0
2021-02-24 15:45:00,152.86,153.11,152.79,153.02,48736.0,152.5515,152.801,152.4816,152.7111,48736.0
2021-02-24 15:50:00,153.02,153.04,152.76,152.81,113798.0,152.7111,152.7311,152.4517,152.5016,113798.0
2021-02-24 15:55:00,152.8,153.47,152.59,153.3,284076.0,152.4916,153.1602,152.282,152.9906,284076.0
2021-02-25 09:30:00,152.99,153.18,152.16,153.14,57556.0,152.6812,152.8708,151.8529,152.8309,57556.0
2021-02-25 09:35:00,153.19,154.5,153.19,154.32,64167.0,152.8808,154.1882,152.8808,154.0085,64167.0
2021-02-25 09:40:00,154.28,154.76,153.94,154.65,30139.0,153.9686,154.4476,153.6293,154.3378,30139.0
2021-02-25 09:45:00,154.6,154.8,153.87,154.01,25117.0,154.2879,154.4875,153.5594,153.6991,25117.0
2021-02-25 09:50:00,153.97,154.67,153.66,153.89,25651.0,153.6592,154.3578,153.3498,153.5794,25651.0
2021-02-25 09:55:00,153.92,154.08,153.6,153.78,29228.0,153.6093,153.769,153.29,153.4696,29228.0
2021-02-25 10:00:00,153.77,153.92,152.96,153.13,77332.0,153.4596,153.6093,152.6513,152.8209,77332.0
2021-02-25 10:05:00,153.08,153.21,152.2,152.77,195100.0,152.771,152.9008,151.8928,152.4616,195100.0
2021-02-25 10:10:00,152.72,152.75,152.01,152.42,103525.0,152.4117,152.4417,151.7032,152.1123,103525.0
2021-02-25 10:15:00,152.37,153.17,152.33,153.09,25587.0,152.0625,152.8608,152.0225,152.781,25587.0
2021-02-25 10:20:00,153.15,154.08,153.15,153.31,42636.0,152.8409,153.769,152.8409,153.0006,42636.0
2021-02-25 10:25:00,153.36,153.36,152.63,152.78,40893.0,153.0505,153.0505,152.3219,152.4716,40893.0
2021-02-25 10:30:00,152.77,152.79,152.22,152.47,40934.0,152.4616,152.4816,151.9128,152.1622,40934.0
2021-02-25 10:35:00,152.43,152.43,151.75,151.92,100550.0,152.1223,152.1223,151.4437,151.6134,100550.0
2021-02-25 10:40:00,151.9,152.35,151.51,151.99,25374.0,151.5934,152.0425,151.2042,151.6832,25374.0
2021-02-25 10:45:00,151.96,152.01,151.08,151.18,48124.0,151.6533,151.7032,150.7751,150.8749,48124.0
2021-02-25 10:50:00,151.09,151.29,150.76,151.02,85748.0,150.785,150.9846,150.4557,150.7152,85748.0
2021-02-25 10:55:00,151.04,151.65,151.04,151.6,24872.0,150.7351,151.3439,150.7351,151.294,24872.0
2021-02-25 11:00:00,151.66,152.48,151.46,151.77,53951.0,151.3539,152.1722,151.1543,151.4637,53951.0
2021-02-25 11:05:00,151.72,151.84,151.28,151.84,11416.0,151.4138,151.5335,150.9747,151.5335,11416.0
2021-02-25 11:10:00,151.81,152.0,151.59,151.76,17692.0,151.5036,151.6932,151.284,151.4537,17692.0
2021-02-25 11:15:00,151.72,152.15,151.56,152.01,23208.0,151.4138,151.8429,151.2541,151.7032,23208.0
2021-02-25 11:20:00,152.01,152.37,151.63,151.81,28928.0,151.7032,152.0625,151.3239,151.5036,28928.0
2021-02-25 11:25:00,151.76,151.94,151.58,151.74,27972.0,151.4537,151.6333,151.274,151.4337,27972.0
2021-02-25 11:30:00,151.77,151.93,151.4,151.45,22002.0,151.4637,151.6233,151.0944,151.1443,22002.0
2021-02-25 11:35:00,151.41,151.53,150.98,151.06,20851.0,151.1044,151.2241,150.6753,150.7551,20851.0
2021-02-25 11:40:00,151.01,151.02,150.63,150.69,28764.0,150.7052,150.7152,150.326,150.3858,28764.0
2021-02-25 11:45:00,150.62,150.63,150.01,150.07,74990.0,150.316,150.326,149.7072,149.7671,74990.0
2021-02-25 11:50:00,150.04,150.8,149.77,150.75,42567.0,149.7372,150.4956,149.4677,150.4457,42567.0
2021-02-25 11:55:00,150.73,150.77,149.8,149.92,36581.0,150.4258,150.4657,149.4976,149.6174,36581.0
2021-02-25 12:00:00,149.89,150.21,149.59,149.7,85008.0,149.5875,149.9068,149.2881,149.3978,85008.0
2021-02-25 12:05:00,149.73,150.06,149.38,149.76,57942.0,149.4278,149.7571,149.0785,149.4577,57942.0
2021-02-25 12:10:00,149.76,150.22,149.37,150.11,28851.0,149.4577,149.9168,149.0685,149.807,28851.0
2021-02-25 12:15:00,150.06,150.12,149.75,149.79,18948.0,149.7571,149.817,149.4477,149.4877,18948.0
2021-02-25 12:20:00,149.77,149.95,149.11,149.25,33042.0,149.4677,149.6473,148.809,148.9487,33042.0
2021-02-25 12:25:00,149.24,149.24,148.25,148.29,71234.0,148.9388,148.9388,147.9508,147.9907,71234.0
2021-02-25 12:30:00,148.26,148.38,147.68,147.78,70583.0,147.9607,148.0805,147.3819,147.4817,70583.0
2021-02-25 12:35:00,147.76,148.37,147.2,148.34,121885.0,147.4618,148.0705,146.9029,148.0406,121885.0
2021-02-25 12:40:00,148.41,148.69,148.03,148.09,50798.0,148.1104,148.3899,147.7312,147.7911,50798.0
2021-02-25 12:45:00,148.14,148.36,147.83,148.23,118095.0,147.841,148.0605,147.5316,147.9308,118095.0
2021-02-25 12:50:00,148.19,148.39,147.05,147.07,181523.0,147.8909,148.0905,146.7532,146.7731,181523.0
2021-02-25 12:55:00,147.09,147.27,146.18,146.55,132016.0,146.7931,146.9727,145.8849,146.2542,132016.0
2021-02-25 13:00:00,146.48,148.17,146.47,148.05,317700.0,146.1843,147.8709,146.1744,147.7512,317700.0
2021-02-25 13:05:00,148.05,148.72,147.77,148.69,80739.0,147.7512,148.4198,147.4717,148.3899,80739.0
2021-02-25 13:10:00,148.7,149.25,148.25,149.19,61919.0,148.3999,148.9487,147.9508,148.8889,61919.0
2021-02-25 13:15:00,149.08,149.67,148.72,149.5,111862.0,148.7791,149.3679,148.4198,149.1982,111862.0
2021-02-25 13:20:00,149.48,149.68,149.01,149.16,128535.0,149.1783,149.3779,148.7092,148.8589,128535.0
2021-02-25 13:25:00,149.07,149.59,148.32,149.19,105057.0,148.7691,149.2881,148.0206,148.8889,105057.0
2021-02-25 13:30:00,149.17,149.3,148.46,148.48,64565.0,148.8689,148.9986,148.1603,148.1803,64565.0
2021-02-25 13:35:00,148.47,149.36,148.08,149.36,44732.0,148.1703,149.0585,147.7811,149.0585,44732.0
2021-02-25 13:40:00,149.29,149.64,148.76,149.64,65290.0,148.9887,149.338,148.4597,149.338,65290.0
2021-02-25 13:45:00,149.63,149.74,149.26,149.49,37027.0,149.328,149.4378,148.9587,149.1883,37027.0
2021-02-25 13:50:00,149.44,149.44,148.7,148.83,20784.0,149.1384,149.1384,148.3999,148.5296,20784.0
2021-02-25 13:55:00,148.85,149.07,148.19,148.74,41520.0,148.5496,148.7691,147.8909,148.4398,41520.0
2021-02-25 14:00:00,148.84,149.41,148.57,149.36,11943.0,148.5396,149.1084,148.2701,149.0585,11943.0
2021-02-25 14:05:00,149.41,149.78,149.35,149.63,11347.0,149.1084,149.4777,149.0485,149.328,11347.0
2021-02-25 14:10:00,149.63,150.18,149.58,149.97,63265.0,149.328,149.8769,149.2781,149.6673,63265.0
2021-02-25 14:15:00,150.01,150.49,149.93,150.41,29766.0,149.7072,150.1862,149.6274,150.1064,29766.0
2021-02-25 14:20:00,150.42,150.59,150.17,150.54,58185.0,150.1164,150.286,149.8669,150.2361,58185.0
2021-02-25 14:25:00,150.51,150.75,150.29,150.64,53126.0,150.2062,150.4457,149.9866,150.3359,53126.0
2021-02-25 14:30:00,150.65,150.71,150.23,150.23,22995.0,150.3459,150.4058,149.9268,149.9268,22995.0
2021-02-25 14:35:00,150.2,150.27,149.37,149.44,46252.0,149.8968,149.9667,149.0685,149.1384,46252.0
2021-02-25 14:40:00,149.46,149.8,149.46,149.67,54786.0,149.1583,149.4976,149.1583,149.3679,54786.0
2021-02-25 14:45:00,149.73,150.04,149.6,149.72,31345.0,149.4278,149.7372,149.298,149.4178,31345.0
2021-02-25 14:50:00,149.71,149.94,149.56,149.56,23968.0,149.4078,149.6374,149.2581,149.2581,23968.0
2021-02-25 14:55:00,149.63,149.86,149.26,149.5,23543.0,149.328,149.5575,148.9587,149.1982,23543.0
2021-02-25 15:00:00,149.44,149.67,149.07,149.07,32370.0,149.1384,149.3679,148.7691,148.7691,32370.0
2021-02-25 15:05:00,149.11,149.16,148.17,148.22,91105.0,148.809,148.8589,147.8709,147.9208,91105.0
2021-02-25 15:10:00,148.18,148.53,147.92,147.92,128313.0,147.8809,148.2302,147.6214,147.6214,128313.0
2021-02-25 15:15:00,147.92,148.04,147.56,147.78,55383.0,147.6214,147.7412,147.2622,147.4817,55383.0
2021-02-25 15:20:00,147.8,148.08,147.26,147.32,98978.0,147.5017,147.7811,146.9628,147.0226,98978.0
2021-02-25 15:25:00,147.41,147.75,147.22,147.29,63201.0,147.1125,147.4518,146.9228,146.9927,63201.0
2021-02-25 15:30:00,147.22,147.82,146.79,146.79,91281.0,146.9228,147.5216,146.4937,146.4937,91281.0
2021-02-25 15:35:00,146.78,146.91,146.48,146.83,145692.0,146.4837,146.6135,146.1843,146.5336,145692.0
2021-02-25 15:40:00,146.8,147.42,146.27,147.32,113959.0,146.5037,147.1224,145.9748,147.0226,113959.0
2021-02-25 15:45:00,147.34,147.88,147.21,147.72,134869.0,147.0426,147.5815,146.9129,147.4218,134869.0
2021-02-25 15:50:00,147.74,147.74,147.06,147.37,196206.0,147.4418,147.4418,146.7632,147.0725,196206.0
2021-02-25 15:55:00,147.36,147.41,146.79,146.97,332293.0,147.0626,147.1125,146.4937,146.6734,332293.0
2021-02-26 09:30:00,147.65,149.51,147.01,148.82,280964.0,147.352,149.2082,146.7133,148.5196,280964.0
2021-02-26 09:35:00,148.56,150.25,148.15,150.22,231402.0,148.2601,149.9467,147.851,149.9168,231402.0
2021-02-26 09:40:00,150.2,150.44,149.27,149.72,79704.0,149.8968,150.1363,148.9687,149.4178,79704.0
2021-02-26 09:45:00,149.84,149.9,147.41,147.73,143142.0,149.5376,149.5974,147.1125,147.4318,143142.0
2021-02-26 09:50:00,147.65,147.88,146.66,146.79,73525.0,147.352,147.5815,146.364,146.4937,73525.0
2021-02-26 09:55:00,146.73,146.93,145.61,146.06,142512.0,146.4338,146.6334,145.3161,145.7652,142512.0
2021-02-26 10:00:00,146.02,146.74,144.93,146.56,127742.0,145.7253,146.4438,144.6375,146.2642,127742.0
2021-02-26 10:05:00,146.54,146.55,144.47,144.47,80273.0,146.2442,146.2542,144.1784,144.1784,80273.0
2021-02-26 10:10:00,144.49,145.43,144.11,144.79,122057.0,144.1984,145.1365,143.8191,144.4978,122057.0
2021-02-26 10:15:00,144.74,145.0,144.1,144.44,195116.0,144.4479,144.7073,143.8091,144.1485,195116.0
2021-02-26 10:20:00,144.61,144.81,143.89,144.27,95668.0,144.3181,144.5177,143.5996,143.9788,95668.0
2021-02-26 10:25:00,144.27,145.18,143.65,143.9,89680.0,143.9788,144.887,143.3601,143.6095,89680.0
2021-02-26 10:30:00,143.97,144.39,143.51,143.62,172727.0,143.6794,144.0986,143.2203,143.3301,172727.0
2021-02-26 10:35:00,143.62,145.46,143.56,145.25,177956.0,143.3301,145.1664,143.2702,144.9568,177956.0
2021-02-26 10:40:00,145.07,145.63,144.7,145.35,143533.0,144.7772,145.3361,144.4079,145.0566,143533.0
2021-02-26 10:45:00,145.36,146.18,145.27,146.15,89437.0,145.0666,145.8849,144.9768,145.855,89437.0
2021-02-26 10:50:00,146.02,146.06,145.38,145.79,52638.0,145.7253,145.7652,145.0866,145.4957,52638.0
2021-02-26 10:55:00,145.8,146.1,145.44,145.69,37267.0,145.5057,145.8051,145.1464,145.3959,37267.0
2021-02-26 11:00:00,145.7,147.19,145.6,147.05,42286.0,145.4059,146.8929,145.3061,146.7532,42286.0
2021-02-26 11:05:00,147.12,147.23,146.85,147.12,39160.0,146.823,146.9328,146.5536,146.823,39160.0
2021-02-26 11:10:00,147.15,147.19,146.42,146.68,40442.0,146.853,146.8929,146.1245,146.3839,40442.0
2021-02-26 11:15:00,146.58,146.81,146.12,146.2,44240.0,146.2841,146.5137,145.8251,145.9049,44240.0
2021-02-26 11:20:00,146.22,146.65,146.02,146.36,28046.0,145.9249,146.354,145.7253,146.0646,28046.0
2021-02-26 11:25:00,146.49,146.8,146.39,146.5,34549.0,146.1943,146.5037,146.0945,146.2043,34549.0
2021-02-26 11:30:00,146.42,147.07,146.39,147.07,43181.0,146.1245,146.7731,146.0945,146.7731,43181.0
2021-02-26 11:35:00,147.18,147.59,147.12,147.5,18441.0,146.8829,147.2921,146.823,147.2023,18441.0
2021-02-26 11:40:00,147.53,147.82,147.18,147.24,72015.0,147.2322,147.5216,146.8829,146.9428,72015.0
2021-02-26 11:45:00,147.25,147.39,146.8,147.31,15286.0,146.9528,147.0925,146.5037,147.0127,15286.0
2021-02-26 11:50:00,147.36,147.36,146.7,146.96,21747.0,147.0626,147.0626,146.4039,146.6634,21747.0
2021-02-26 11:55:00,146.97,147.7,146.91,147.61,37645.0,146.6734,147.4019,146.6135,147.3121,37645.0
2021-02-26 12:00:00,147.63,147.84,147.54,147.79,19446.0,147.332,147.5416,147.2422,147.4917,19446.0
2021-02-26 12:05:00,147.72,148.15,147.38,148.12,28613.0,147.4218,147.851,147.0825,147.821,28613.0
2021-02-26 12:10:00,148.14,148.49,148.05,148.32,28832.0,147.841,148.1903,147.7512,148.0206,28832.0
2021-02-26 12:15:00,148.28,148.55,148.23,148.51,15965.0,147.9807,148.2502,147.9308,148.2102,15965.0
2021-02-26 12:20:00,148.42,148.58,148.3,148.53,31476.0,148.1204,148.2801,148.0007,148.2302,31476.0
2021-02-26 12:25:00,148.49,148.52,147.58,147.88,41392.0,148.1903,148.2202,147.2821,147.5815,41392.0
2021-02-26 12:30:00,147.92,148.39,147.91,148.19,36569.0,147.6214,148.0905,147.6115,147.8909,36569.0
2021-02-26 12:35:00,148.14,148.51,148.1,148.17,32567.0,147.841,148.2102,147.8011,147.8709,32567.0
2021-02-26 12:40:00,148.05,148.32,147.96,148.25,15836.0,147.7512,148.0206,147.6614,147.9508,15836.0
2021-02-26 12:45:00,148.3,148.39,148.08,148.22,20404.0,148.0007,148.0905,147.7811,147.9208,20404.0
2021-02-26 12:50:00,148.18,148.99,148.14,148.7,34642.0,147.8809,148.6893,147.841,148.3999,34642.0
2021-02-26 12:55:00,148.67,148.8,147.58,148.02,60458.0,148.3699,148.4997,147.2821,147.7212,60458.0
2021-02-26 13:00:00,148.0,148.15,147.54,147.81,18800.0,147.7013,147.851,147.2422,147.5117,18800.0
2021-02-26 13:05:00,147.61,148.07,147.61,148.07,43209.0,147.3121,147.7711,147.3121,147.7711,43209.0
2021-02-26 13:10:00,147.99,148.2,147.92,148.18,19879.0,147.6913,147.9009,147.6214,147.8809,19879.0
2021-02-26 13:15:00,148.18,148.43,148.04,148.21,22454.0,147.8809,148.1304,147.7412,147.9108,22454.0
2021-02-26 13:20:00,148.25,148.51,148.17,148.19,15095.0,147.9508,148.2102,147.8709,147.8909,15095.0
2021-02-26 13:25:00,148.23,148.43,148.23,148.32,14874.0,147.9308,148.1304,147.9308,148.0206,14874.0
2021-02-26 13:30:00,148.36,148.48,147.59,147.63,48949.0,148.0605,148.1803,147.2921,147.332,48949.0
2021-02-26 13:35:00,147.65,147.66,147.24,147.33,37054.0,147.352,147.362,146.9428,147.0326,37054.0
2021-02-26 13:40:00,147.3,147.91,147.24,147.87,29452.0,147.0027,147.6115,146.9428,147.5715,29452.0
2021-02-26 13:45:00,147.83,148.02,147.07,147.52,44972.0,147.5316,147.7212,146.7731,147.2222,44972.0
2021-02-26 13:50:00,147.53,147.53,147.09,147.24,38943.0,147.2322,147.2322,146.7931,146.9428,38943.0
2021-02-26 13:55:00,147.25,147.71,147.16,147.33,34874.0,146.9528,147.4119,146.863,147.0326,34874.0
2021-02-26 14:00:00,147.35,147.72,147.0,147.04,20767.0,147.0526,147.4218,146.7033,146.7432,20767.0
2021-02-26 14:05:00,147.04,147.21,146.83,146.99,15956.0,146.7432,146.9129,146.5336,146.6933,15956.0
2021-02-26 14:10:00,146.95,147.06,146.68,146.98,27782.0,146.6534,146.7632,146.3839,146.6833,27782.0
2021-02-26 14:15:00,146.91,147.2,146.15,146.26,37220.0,146.6135,146.9029,145.855,145.9648,37220.0
2021-02-26 14:20:00,146.2,146.51,145.95,146.14,32113.0,145.9049,146.2143,145.6554,145.845,32113.0
2021-02-26 14:25:00,146.07,146.58,146.05,146.52,33641.0,145.7752,146.2841,145.7552,146.2243,33641.0
2021-02-26 14:30:00,146.51,147.16,146.34,147.13,16832.0,146.2143,146.863,146.0446,146.833,16832.0
2021-02-26 14:35:00,147.14,147.18,146.74,146.95,29547.0,146.843,146.8829,146.4438,146.6534,29547.0
2021-02-26 14:40:00,146.91,147.05,146.52,146.63,28681.0,146.6135,146.7532,146.2243,146.334,28681.0
2021-02-26 14:45:00,146.78,147.21,146.77,147.02,23634.0,146.4837,146.9129,146.4738,146.7232,23634.0
2021-02-26 14:50:00,147.0,147.08,146.68,146.84,25479.0,146.7033,146.7831,146.3839,146.5436,25479.0
2021-02-26 14:55:00,146.85,146.94,146.65,146.83,63449.0,146.5536,146.6434,146.354,146.5336,63449.0
2021-02-26 15:00:00,146.92,147.26,146.87,147.26,16638.0,146.6235,146.9628,146.5736,146.9628,16638.0
2021-02-26 15:05:00,147.25,147.64,147.15,147.59,47717.0,146.9528,147.342,146.853,147.2921,47717.0
2021-02-26 15:10:00,147.52,147.64,147.43,147.51,28985.0,147.2222,147.342,147.1324,147.2123,28985.0
2021-02-26 15:15:00,147.6,147.89,147.58,147.67,19925.0,147.3021,147.5915,147.2821,147.3719,19925.0
2021-02-26 15:20:00,147.65,147.71,147.29,147.32,26704.0,147.352,147.4119,146.9927,147.0226,26704.0
2021-02-26 15:25:00,147.28,147.35,147.07,147.19,24273.0,146.9827,147.0526,146.7731,146.8929,24273.0
2021-02-26 15:30:00,147.2,147.57,147.1,147.5,22654.0,146.9029,147.2721,146.8031,147.2023,22654.0
2021-02-26 15:35:00,147.53,147.94,147.51,147.93,27758.0,147.2322,147.6414,147.2123,147.6314,27758.0
2021-02-26 15:40:00,147.91,148.38,147.86,148.21,74749.0,147.6115,148.0805,147.5616,147.9108,74749.0
2021-02-26 15:45:00,148.28,148.74,148.28,148.66,67220.0,147.9807,148.4398,147.9807,148.3599,67220.0
2021-02-26 15:50:00,148.67,148.67,147.79,147.84,93931.0,148.3699,148.3699,147.4917,147.5416,93931.0
2021-02-26 15:55:00,147.78,148.24,147.68,148.0,279733.0,147.4817,147.9408,147.3819,147.7013,279733.0
2021-03-01 09:30:00,150.13,150.65,149.82,150.63,155550.0,149.827,150.3459,149.5176,150.326,155550.0
2021-03-01 09:35:00,150.65,151.52,150.07,150.07,59047.0,150.3459,151.2142,149.7671,149.7671,59047.0
2021-03-01 09:40:00,150.0,151.68,150.0,151.68,64287.0,149.6972,151.3738,149.6972,151.3738,64287.0
2021-03-01 09:45:00,151.66,152.14,150.37,150.57,106765.0,151.3539,151.8329,150.0665,150.2661,106765.0
2021-03-01 09:50:00,150.64,150.7,149.85,150.28,55957.0,150.3359,150.3958,149.5475,149.9767,55957.0
2021-03-01 09:55:00,150.45,150.89,150.32,150.43,51880.0,150.1463,150.5854,150.0166,150.1264,51880.0
2021-03-01 10:00:00,150.45,150.85,150.15,150.74,34940.0,150.1463,150.5455,149.8469,150.4357,34940.0
2021-03-01 10:05:00,150.75,151.23,150.37,150.85,43293.0,150.4457,150.9248,150.0665,150.5455,43293.0
2021-03-01 10:10:00,150.83,151.25,150.72,151.06,28282.0,150.5256,150.9447,150.4158,150.7551,28282.0
2021-03-01 10:15:00,151.06,151.66,150.91,151.49,50371.0,150.7551,151.3539,150.6054,151.1842,50371.0
2021-03-01 10:20:00,151.47,151.62,151.2,151.59,27537.0,151.1643,151.314,150.8948,151.284,27537.0
2021-03-01 10:25:00,151.62,151.68,150.77,150.82,47628.0,151.314,151.3738,150.4657,150.5156,47628.0
2021-03-01 10:30:00,150.76,150.87,150.13,150.67,34775.0,150.4557,150.5655,149.827,150.3659,34775.0
2021-03-01 10:35:00,150.69,150.88,150.22,150.4,17826.0,150.3858,150.5755,149.9168,150.0964,17826.0
2021-03-01 10:40:00,150.43,151.02,150.41,151.02,15403.0,150.1264,150.7152,150.1064,150.7152,15403.0
2021-03-01 10:45:00,151.01,151.01,150.27,150.94,30142.0,150.7052,150.7052,149.9667,150.6353,30142.0
2021-03-01 10:50:00,150.89,150.99,150.61,150.99,25197.0,150.5854,150.6852,150.306,150.6852,25197.0
2021-03-01 10:55:00,150.9,151.23,150.59,150.95,34465.0,150.5954,150.9248,150.286,150.6453,34465.0
2021-03-01 11:00:00,151.04,151.17,150.61,150.96,25427.0,150.7351,150.8649,150.306,150.6553,25427.0
2021-03-01 11:05:00,150.95,151.0,150.66,150.78,15745.0,150.6453,150.6952,150.3559,150.4757,15745.0
2021-03-01 11:10:00,150.8,150.95,150.59,150.77,14911.0,150.4956,150.6453,150.286,150.4657,14911.0
2021-03-01 11:15:00,150.82,150.87,150.68,150.83,18205.0,150.5156,150.5655,150.3759,150.5256,18205.0
2021-03-01 11:20:00,150.86,150.86,150.55,150.77,17952.0,150.5555,150.5555,150.2461,150.4657,17952.0
2021-03-01 11:25:00,150.73,150.86,150.66,150.82,11335.0,150.4258,150.5555,150.3559,150.5156,11335.0
2021-03-01 11:30:00,150.94,151.4,150.84,151.36,21234.0,150.6353,151.0944,150.5355,151.0545,21234.0
2021-03-01 11:35:00,151.39,151.65,151.31,151.31,17358.0,151.0844,151.3439,151.0046,151.0046,17358.0
2021-03-01 11:40:00,151.32,151.67,151.32,151.63,11774.0,151.0146,151.3639,151.0146,151.3239,11774.0
2021-03-01 11:45:00,151.62,151.65,151.44,151.6,29384.0,151.314,151.3439,151.1343,151.294,29384.0
2021-03-01 11:50:00,151.57,151.67,151.47,151.61,27966.0,151.2641,151.3639,151.1643,151.304,27966.0
2021-03-01 11:55:00,151.56,151.56,151.21,151.23,15254.0,151.2541,151.2541,150.9048,150.9248,15254.0
2021-03-01 12:00:00,151.24,151.42,151.02,151.05,13191.0,150.9347,151.1144,150.7152,150.7451,13191.0
2021-03-01 12:05:00,151.01,151.45,151.01,151.35,10757.0,150.7052,151.1443,150.7052,151.0445,10757.0
2021-03-01 12:10:00,151.32,151.4,151.05,151.05,12026.0,151.0146,151.0944,150.7451,150.7451,12026.0
2021-03-01 12:15:00,151.01,151.01,150.72,150.78,43756.0,150.7052,150.7052,150.4158,150.4757,43756.0
2021-03-01 12:20:00,150.8,151.17,150.75,151.05,9539.0,150.4956,150.8649,150.4457,150.7451,9539.0
2021-03-01 12:25:00,151.0,151.4,151.0,151.38,12449.0,150.6952,151.0944,150.6952,151.0744,12449.0
2021-03-01 12:30:00,151.43,151.66,151.43,151.57,9070.0,151.1243,151.3539,151.1243,151.2641,9070.0
2021-03-01 12:35:00,151.57,151.63,151.19,151.2,6346.0,151.2641,151.3239,150.8848,150.8948,6346.0
2021-03-01 12:40:00,151.22,151.22,150.91,151.04,9459.0,150.9148,150.9148,150.6054,150.7351,9459.0
2021-03-01 12:45:00,151.04,151.66,151.02,151.59,16825.0,150.7351,151.3539,150.7152,151.284,16825.0
2021-03-01 12:50:00,151.64,151.76,151.51,151.68,17122.0,151.3339,151.4537,151.2042,151.3738,17122.0
2021-03-01 12:55:00,151.59,151.67,151.26,151.35,9042.0,151.284,151.3639,150.9547,151.0445,9042.0
2021-03-01 13:00:00,151.56,151.57,151.19,151.32,9514.0,151.2541,151.2641,150.8848,151.0146,9514.0
2021-03-01 13:05:00,151.33,151.44,151.21,151.24,30358.0,151.0245,151.1343,150.9048,150.9347,30358.0
2021-03-01 13:10:00,151.22,151.35,150.79,150.79,64256.0,150.9148,151.0445,150.4856,150.4856,64256.0
2021-03-01 13:15:00,150.81,151.1,150.81,151.09,14230.0,150.5056,150.795,150.5056,150.785,14230.0
2021-03-01 13:20:00,151.05,151.48,151.05,151.38,9695.0,150.7451,151.1742,150.7451,151.0744,9695.0
2021-03-01 13:25:00,151.4,151.78,151.39,151.68,24841.0,151.0944,151.4736,151.0844,151.3738,24841.0
2021-03-01 13:30:00,151.72,151.9,151.66,151.9,17921.0,151.4138,151.5934,151.3539,151.5934,17921.0
2021-03-01 13:35:00,151.92,152.06,151.81,151.91,11580.0,151.6134,151.7531,151.5036,151.6034,11580.0
2021-03-01 13:40:00,151.89,152.1,151.88,151.91,19621.0,151.5834,151.793,151.5734,151.6034,19621.0
2021-03-01 13:45:00,151.92,151.98,151.55,151.68,28918.0,151.6134,151.6732,151.2441,151.3738,28918.0
2021-03-01 13:50:00,151.67,151.84,151.59,151.81,15617.0,151.3639,151.5335,151.284,151.5036,15617.0
2021-03-01 13:55:00,151.82,151.91,151.69,151.88,29785.0,151.5136,151.6034,151.3838,151.5734,29785.0
2021-03-01 14:00:00,151.86,151.99,151.66,151.86,30690.0,151.5535,151.6832,151.3539,151.5535,30690.0
2021-03-01 14:05:00,151.89,151.93,151.69,151.78,24269.0,151.5834,151.6233,151.3838,151.4736,24269.0
2021-03-01 14:10:00,151.81,151.94,151.73,151.86,13505.0,151.5036,151.6333,151.4237,151.5535,13505.0
2021-03-01 14:15:00,151.86,151.89,151.55,151.55,12143.0,151.5535,151.5834,151.2441,151.2441,12143.0
2021-03-01 14:20:00,151.59,151.69,151.49,151.66,10625.0,151.284,151.3838,151.1842,151.3539,10625.0
2021-03-01 14:25:00,151.7,151.88,151.68,151.8,9308.0,151.3938,151.5734,151.3738,151.4936,9308.0
2021-03-01 14:30:00,151.77,151.89,151.68,151.89,10532.0,151.4637,151.5834,151.3738,151.5834,10532.0
2021-03-01 14:35:00,151.91,151.95,151.7,151.75,11687.0,151.6034,151.6433,151.3938,151.4437,11687.0
2021-03-01 14:40:00,151.7,151.83,151.68,151.72,17905.0,151.3938,151.5235,151.3738,151.4138,17905.0
2021-03-01 14:45:00,151.76,151.89,151.68,151.87,22008.0,151.4537,151.5834,151.3738,151.5635,22008.0
2021-03-01 14:50:00,151.84,152.17,151.84,152.11,34602.0,151.5335,151.8629,151.5335,151.803,34602.0
2021-03-01 14:55:00,152.14,152.18,151.97,151.99,22998.0,151.8329,151.8728,151.6633,151.6832,22998.0
2021-03-01 15:00:00,151.99,152.28,151.99,152.25,48349.0,151.6832,151.9726,151.6832,151.9427,48349.0
2021-03-01 15:05:00,152.24,152.24,151.9,151.92,29478.0,151.9327,151.9327,151.5934,151.6134,29478.0
2021-03-01 15:10:00,151.95,152.0,151.84,151.89,31249.0,151.6433,151.6932,151.5335,151.5834,31249.0
2021-03-01 15:15:00,151.9,151.9,151.21,151.76,40309.0,151.5934,151.5934,150.9048,151.4537,40309.0
2021-03-01 15:20:00,151.77,151.98,151.77,151.96,32399.0,151.4637,151.6732,151.4637,151.6533,32399.0
2021-03-01 15:25:00,151.98,152.01,151.77,151.96,41688.0,151.6732,151.7032,151.4637,151.6533,41688.0
2021-03-01 15:30:00,151.95,152.07,151.87,152.03,48951.0,151.6433,151.7631,151.5635,151.7231,48951.0
2021-03-01 15:35:00,152.01,152.28,152.0,152.1,102933.0,151.7032,151.9726,151.6932,151.793,102933.0
2021-03-01 15:40:00,152.11,152.2,151.67,151.7,65398.0,151.803,151.8928,151.3639,151.3938,65398.0
2021-03-01 15:45:00,151.68,152.07,151.62,151.77,66763.0,151.3738,151.7631,151.314,151.4637,66763.0
2021-03-01 15:50:00,151.77,151.82,151.62,151.74,68544.0,151.4637,151.5136,151.314,151.4337,68544.0
2021-03-01 15:55:00,151.76,151.77,151.28,151.73,271010.0,151.4537,151.4637,150.9747,151.4237,271010.0
2021-03-02 09:30:00,151.39,151.39,150.04,150.17,112093.0,151.0844,151.0844,149.7372,149.8669,112093.0
2021-03-02 09:35:00,150.16,150.31,149.54,149.77,105103.0,149.8569,150.0066,149.2382,149.4677,105103.0
2021-03-02 09:40:00,149.73,150.28,149.34,150.25,75158.0,149.4278,149.9767,149.0386,149.9467,75158.0
2021-03-02 09:45:00,150.25,150.48,149.06,149.06,64120.0,149.9467,150.1763,148.7591,148.7591,64120.0
2021-03-02 09:50:00,149.0,149.6,148.62,149.6,125684.0,148.6993,149.298,148.32,149.298,125684.0
2021-03-02 09:55:00,149.62,149.62,149.18,149.23,37239.0,149.318,149.318,148.8789,148.9288,37239.0
2021-03-02 10:00:00,149.26,149.55,148.88,149.41,37755.0,148.9587,149.2481,148.5795,149.1084,37755.0
2021-03-02 10:05:00,149.34,150.02,149.12,149.92,25213.0,149.0386,149.7172,148.819,149.6174,25213.0
2021-03-02 10:10:00,150.02,150.26,148.9,149.07,35428.0,149.7172,149.9567,148.5995,148.7691,35428.0
2021-03-02 10:15:00,149.09,149.71,149.09,149.45,35153.0,148.7891,149.4078,148.7891,149.1483,35153.0
2021-03-02 10:20:00,149.35,149.85,149.22,149.22,24778.0,149.0485,149.5475,148.9188,148.9188,24778.0
2021-03-02 10:25:00,149.3,149.41,148.85,148.85,8958.0,148.9986,149.1084,148.5496,148.5496,8958.0
2021-03-02 10:30:00,148.8,149.54,148.8,149.42,25901.0,148.4997,149.2382,148.4997,149.1184,25901.0
2021-03-02 10:35:00,149.48,149.64,148.89,148.93,7575.0,149.1783,149.338,148.5895,148.6294,7575.0
2021-03-02 10:40:00,148.97,149.07,148.71,148.94,33373.0,148.6693,148.7691,148.4098,148.6394,33373.0
2021-03-02 10:45:00,148.87,149.73,148.74,149.69,17933.0,148.5695,149.4278,148.4398,149.3879,17933.0
2021-03-02 10:50:00,149.59,150.26,149.58,150.26,14447.0,149.2881,149.9567,149.2781,149.9567,14447.0
2021-03-02 10:55:00,150.24,150.41,149.9,150.06,42759.0,149.9367,150.1064,149.5974,149.7571,42759.0
2021-03-02 11:00:00,150.01,150.22,149.22,149.74,31813.0,149.7072,149.9168,148.9188,149.4378,31813.0
2021-03-02 11:05:00,149.69,149.97,149.62,149.75,12374.0,149.3879,149.6673,149.318,149.4477,12374.0
2021-03-02 11:10:00,149.77,149.78,149.29,149.51,22929.0,149.4677,149.4777,148.9887,149.2082,22929.0
2021-03-02 11:15:00,149.52,149.68,149.07,149.68,23671.0,149.2182,149.3779,148.7691,149.3779,23671.0
2021-03-02 11:20:00,149.65,149.65,148.85,148.91,11564.0,149.3479,149.3479,148.5496,148.6094,11564.0
2021-03-02 11:25:00,148.83,149.24,148.76,149.21,11093.0,148.5296,148.9388,148.4597,148.9088,11093.0
2021-03-02 11:30:00,149.21,149.21,148.37,148.58,42221.0,148.9088,148.9088,148.0705,148.2801,42221.0
2021-03-02 11:35:00,148.6,148.7,148.4,148.53,17956.0,148.3001,148.3999,148.1005,148.2302,17956.0
2021-03-02 11:40:00,148.43,148.43,147.87,148.12,46449.0,148.1304,148.1304,147.5715,147.821,46449.0
2021-03-02 11:45:00,148.16,148.81,147.92,148.75,22180.0,147.8609,148.5096,147.6214,148.4498,22180.0
2021-03-02 11:50:00,148.75,148.77,148.39,148.73,33023.0,148.4498,148.4697,148.0905,148.4298,33023.0
2021-03-02 11:55:00,148.62,148.95,148.59,148.92,11208.0,148.32,148.6494,148.2901,148.6194,11208.0
2021-03-02 12:00:00,148.76,148.77,148.24,148.57,16816.0,148.4597,148.4697,147.9408,148.2701,16816.0
2021-03-02 12:05:00,148.53,148.62,148.12,148.19,11768.0,148.2302,148.32,147.821,147.8909,11768.0
2021-03-02 12:10:00,148.2,148.33,148.02,148.23,6553.0,147.9009,148.0306,147.7212,147.9308,6553.0
2021-03-02 12:15:00,148.25,148.65,148.18,148.52,11120.0,147.9508,148.35,147.8809,148.2202,11120.0
2021-03-02 12:20:00,148.58,148.64,148.18,148.18,8337.0,148.2801,148.34,147.8809,147.8809,8337.0
2021-03-02 12:25:00,148.19,148.27,148.05,148.24,11469.0,147.8909,147.9707,147.7512,147.9408,11469.0
2021-03-02 12:30:00,148.25,148.26,148.11,148.12,4800.0,147.9508,147.9607,147.811,147.821,4800.0
2021-03-02 12:35:00,148.15,148.66,148.14,148.66,9393.0,147.851,148.3599,147.841,148.3599,9393.0
2021-03-02 12:40:00,148.64,148.77,148.61,148.65,44803.0,148.34,148.4697,148.31,148.35,44803.0
2021-03-02 12:45:00,148.61,148.7,148.46,148.46,13885.0,148.31,148.3999,148.1603,148.1603,13885.0
2021-03-02 12:50:00,148.45,148.51,148.01,148.09,8779.0,148.1504,148.2102,147.7113,147.7911,8779.0
2021-03-02 12:55:00,148.04,148.14,147.95,148.14,16981.0,147.7412,147.841,147.6514,147.841,16981.0
2021-03-02 13:00:00,148.11,148.49,148.05,148.43,12927.0,147.811,148.1903,147.7512,148.1304,12927.0
2021-03-02 13:05:00,148.45,148.57,148.28,148.35,5765.0,148.1504,148.2701,147.9807,148.0506,5765.0
2021-03-02 13:10:00,148.37,148.64,148.37,148.64,7429.0,148.0705,148.34,148.0705,148.34,7429.0
2021-03-02 13:15:00,148.63,148.68,148.37,148.37,6052.0,148.33,148.3799,148.0705,148.0705,6052.0
2021-03-02 13:20:00,148.26,148.66,148.16,148.66,47777.0,147.9607,148.3599,147.8609,148.3599,47777.0
2021-03-02 13:25:00,148.61,148.61,148.2,148.44,11190.0,148.31,148.31,147.9009,148.1404,11190.0
2021-03-02 13:30:00,148.44,148.56,148.26,148.28,16637.0,148.1404,148.2601,147.9607,147.9807,16637.0
2021-03-02 13:35:00,148.25,148.37,148.12,148.37,11246.0,147.9508,148.0705,147.821,148.0705,11246.0
2021-03-02 13:40:00,148.31,148.39,148.18,148.28,53690.0,148.0106,148.0905,147.8809,147.9807,53690.0
2021-03-02 13:45:00,148.24,148.48,148.19,148.38,17145.0,147.9408,148.1803,147.8909,148.0805,17145.0
2021-03-02 13:50:00,148.4,148.54,148.19,148.37,32341.0,148.1005,148.2402,147.8909,148.0705,32341.0
2021-03-02 13:55:00,148.34,148.43,148.13,148.15,27723.0,148.0406,148.1304,147.831,147.851,27723.0
2021-03-02 14:00:00,148.18,148.38,148.1,148.15,17933.0,147.8809,148.0805,147.8011,147.851,17933.0
2021-03-02 14:05:00,148.15,148.16,147.6,147.63,19166.0,147.851,147.8609,147.3021,147.332,19166.0
2021-03-02 14:10:00,147.64,147.66,147.29,147.4,29775.0,147.342,147.362,146.9927,147.1025,29775.0
2021-03-02 14:15:00,147.37,147.5,147.26,147.39,32137.0,147.0725,147.2023,146.9628,147.0925,32137.0
2021-03-02 14:20:00,147.43,148.15,147.43,148.15,87352.0,147.1324,147.851,147.1324,147.851,87352.0
2021-03-02 14:25:00,148.14,148.14,147.5,147.58,16620.0,147.841,147.841,147.2023,147.2821,16620.0
2021-03-02 14:30:00,147.6,147.73,147.43,147.57,38687.0,147.3021,147.4318,147.1324,147.2721,38687.0
2021-03-02 14:35:00,147.54,147.78,147.31,147.78,15106.0,147.2422,147.4817,147.0127,147.4817,15106.0
2021-03-02 14:40:00,147.82,147.92,147.71,147.76,34837.0,147.5216,147.6214,147.4119,147.4618,34837.0
2021-03-02 14:45:00,147.66,148.23,147.66,148.07,37635.0,147.362,147.9308,147.362,147.7711,37635.0
2021-03-02 14:50:00,148.14,148.28,147.93,148.14,24213.0,147.841,147.9807,147.6314,147.841,24213.0
2021-03-02 14:55:00,148.14,148.45,148.14,148.3,11244.0,147.841,148.1504,147.841,148.0007,11244.0
2021-03-02 15:00:00,148.34,148.58,148.31,148.5,28979.0,148.0406,148.2801,148.0106,148.2003,28979.0
2021-03-02 15:05:00,148.41,148.51,148.39,148.46,30885.0,148.1104,148.2102,148.0905,148.1603,30885.0
2021-03-02 15:10:00,148.47,148.63,148.08,148.1,47281.0,148.1703,148.33,147.7811,147.8011,47281.0
2021-03-02 15:15:00,148.12,148.18,147.6,147.6,42076.0,147.821,147.8809,147.3021,147.3021,42076.0
2021-03-02 15:20:00,147.59,147.68,147.39,147.46,23306.0,147.2921,147.3819,147.0925,147.1624,23306.0
2021-03-02 15:25:00,147.45,147.63,147.37,147.37,34805.0,147.1524,147.332,147.0725,147.0725,34805.0
2021-03-02 15:30:00,147.36,147.81,147.21,147.58,33582.0,147.0626,147.5117,146.9129,147.2821,33582.0
2021-03-02 15:35:00,147.56,147.72,147.34,147.69,67686.0,147.2622,147.4218,147.0426,147.3919,67686.0
2021-03-02 15:40:00,147.69,147.71,147.48,147.62,82015.0,147.3919,147.4119,147.1823,147.322,82015.0
2021-03-02 15:45:00,147.62,147.76,147.35,147.53,80379.0,147.322,147.4618,147.0526,147.2322,80379.0
2021-03-02 15:50:00,147.55,147.59,147.31,147.36,60885.0,147.2522,147.2921,147.0127,147.0626,60885.0
2021-03-02 15:55:00,147.35,147.45,146.51,146.83,241394.0,147.0526,147.1524,146.2143,146.5336,241394.0
2021-03-03 09:30:00,146.03,146.83,145.42,145.53,125923.0,145.7352,146.5336,145.1265,145.2363,125923.0
2021-03-03 09:35:00,145.56,145.79,143.95,144.59,105374.0,145.2662,145.4957,143.6594,144.2982,105374.0
2021-03-03 09:40:00,144.54,144.54,142.8,143.11,270061.0,144.2483,144.2483,142.5118,142.8211,270061.0
2021-03-03 09:45:00,143.07,144.18,142.64,144.05,155872.0,142.7812,143.889,142.3521,143.7592,155872.0
2021-03-03 09:50:00,143.97,144.76,143.91,144.19,97586.0,143.6794,144.4678,143.6195,143.899,97586.0
2021-03-03 09:55:00,144.23,144.33,143.07,143.21,72213.0,143.9389,144.0387,142.7812,142.9209,72213.0
2021-03-03 10:00:00,143.14,143.64,142.76,143.28,97159.0,142.8511,143.3501,142.4718,142.9908,97159.0
2021-03-03 10:05:00,143.27,143.38,142.51,143.01,92754.0,142.9808,143.0906,142.2224,142.7213,92754.0
2021-03-03 10:10:00,142.78,142.99,141.59,141.63,117187.0,142.4918,142.7014,141.3042,141.3441,117187.0
2021-03-03 10:15:00,141.63,141.82,141.1,141.34,130333.0,141.3441,141.5337,140.8152,141.0547,130333.0
2021-03-03 10:20:00,141.35,142.34,141.27,142.3,119029.0,141.0647,142.0527,140.9849,142.0128,119029.0
2021-03-03 10:25:00,142.27,142.83,141.7,142.05,132739.0,141.9828,142.5417,141.414,141.7633,132739.0
2021-03-03 10:30:00,142.01,142.31,141.25,142.04,84030.0,141.7234,142.0228,140.9649,141.7533,84030.0
2021-03-03 10:35:00,142.07,142.63,141.86,142.55,78293.0,141.7832,142.3421,141.5737,142.2623,78293.0
2021-03-03 10:40:00,142.62,142.62,141.96,142.09,96035.0,142.3321,142.3321,141.6735,141.8032,96035.0
2021-03-03 10:45:00,142.08,142.86,141.88,142.56,66140.0,141.7932,142.5716,141.5936,142.2723,66140.0
2021-03-03 10:50:00,142.58,142.96,142.4,142.9,67230.0,142.2922,142.6714,142.1126,142.6116,67230.0
2021-03-03 10:55:00,142.84,143.55,142.38,143.34,60575.0,142.5517,143.2603,142.0926,143.0507,60575.0
2021-03-03 11:00:00,143.32,143.94,143.18,143.71,50587.0,143.0307,143.6495,142.891,143.4199,50587.0
2021-03-03 11:05:00,143.69,144.16,143.6,143.6,44980.0,143.4,143.869,143.3102,143.3102,44980.0
2021-03-03 11:10:00,143.63,143.77,143.24,143.56,56197.0,143.3401,143.4798,142.9509,143.2702,56197.0
2021-03-03 11:15:00,143.58,144.3,143.36,144.16,50988.0,143.2902,144.0087,143.0706,143.869,50988.0
2021-03-03 11:20:00,144.07,144.34,143.87,144.05,25711.0,143.7792,144.0487,143.5796,143.7592,25711.0
2021-03-03 11:25:00,144.06,144.63,144.01,144.48,33670.0,143.7692,144.3381,143.7193,144.1884,33670.0
2021-03-03 11:30:00,144.42,144.5,144.13,144.32,22552.0,144.1285,144.2083,143.8391,144.0287,22552.0
2021-03-03 11:35:00,144.32,144.35,143.54,143.54,49113.0,144.0287,144.0586,143.2503,143.2503,49113.0
2021-03-03 11:40:00,143.54,143.61,143.12,143.21,50993.0,143.2503,143.3201,142.8311,142.9209,50993.0
2021-03-03 11:45:00,143.23,143.44,143.1,143.34,16025.0,142.9409,143.1505,142.8112,143.0507,16025.0
2021-03-03 11:50:00,143.33,143.74,143.25,143.56,18667.0,143.0407,143.4499,142.9609,143.2702,18667.0
2021-03-03 11:55:00,143.42,143.65,143.19,143.26,22492.0,143.1305,143.3601,142.901,142.9708,22492.0
2021-03-03 12:00:00,143.14,143.35,142.87,143.14,20968.0,142.8511,143.0607,142.5816,142.8511,20968.0
2021-03-03 12:05:00,143.13,143.21,142.92,143.05,14888.0,142.8411,142.9209,142.6315,142.7613,14888.0
2021-03-03 12:10:00,143.02,143.33,142.78,143.26,32448.0,142.7313,143.0407,142.4918,142.9708,32448.0
2021-03-03 12:15:00,143.27,143.27,142.61,142.71,37171.0,142.9808,142.9808,142.3222,142.4219,37171.0
2021-03-03 12:20:00,142.71,142.76,142.5,142.7,16336.0,142.4219,142.4718,142.2124,142.412,16336.0
2021-03-03 12:25:00,142.56,142.56,142.18,142.24,19703.0,142.2723,142.2723,141.893,141.9529,19703.0
2021-03-03 12:30:00,142.23,142.51,142.13,142.21,28678.0,141.9429,142.2224,141.8431,141.923,28678.0
2021-03-03 12:35:00,142.25,142.39,142.02,142.21,20038.0,141.9629,142.1026,141.7333,141.923,20038.0
2021-03-03 12:40:00,142.16,142.81,142.03,142.74,101689.0,141.8731,142.5217,141.7433,142.4519,101689.0
2021-03-03 12:45:00,142.74,143.0,142.53,143.0,70896.0,142.4519,142.7114,142.2423,142.7114,70896.0
2021-03-03 12:50:00,143.01,143.13,142.73,142.78,54078.0,142.7213,142.8411,142.4419,142.4918,54078.0
2021-03-03 12:55:00,142.74,142.78,142.27,142.32,36314.0,142.4519,142.4918,141.9828,142.0327,36314.0
2021-03-03 13:00:00,142.31,142.6,142.22,142.44,18573.0,142.0228,142.3122,141.9329,142.1525,18573.0
2021-03-03 13:05:00,142.5,142.61,142.4,142.44,29574.0,142.2124,142.3222,142.1126,142.1525,29574.0
2021-03-03 13:10:00,142.41,142.78,142.37,142.42,43561.0,142.1226,142.4918,142.0826,142.1325,43561.0
2021-03-03 13:15:00,142.4,143.25,142.4,143.23,27236.0,142.1126,142.9609,142.1126,142.9409,27236.0
2021-03-03 13:20:00,143.28,143.64,143.25,143.38,54605.0,142.9908,143.3501,142.9609,143.0906,54605.0
2021-03-03 13:25:00,143.39,143.48,143.04,143.04,37564.0,143.1006,143.1904,142.7513,142.7513,37564.0
2021-03-03 13:30:00,143.01,143.07,142.44,142.57,59310.0,142.7213,142.7812,142.1525,142.2822,59310.0
2021-03-03 13:35:00,142.57,142.82,142.5,142.55,64183.0,142.2822,142.5317,142.2124,142.2623,64183.0
2021-03-03 13:40:00,142.55,142.55,142.21,142.3,37499.0,142.2623,142.2623,141.923,142.0128,37499.0
2021-03-03 13:45:00,142.33,142.4,141.74,141.82,61165.0,142.0427,142.1126,141.4539,141.5337,61165.0
2021-03-03 13:50:00,141.8,142.06,141.78,141.83,64945.0,141.5138,141.7733,141.4938,141.5437,64945.0
2021-03-03 13:55:00,141.81,141.87,141.52,141.66,45445.0,141.5238,141.5836,141.2344,141.3741,45445.0
2021-03-03 14:00:00,141.68,141.78,141.22,141.23,50673.0,141.394,141.4938,140.935,140.9449,50673.0
2021-03-03 14:05:00,141.26,141.37,141.06,141.27,40781.0,140.9749,141.0847,140.7753,140.9849,40781.0
2021-03-03 14:10:00,141.28,141.65,140.95,141.65,50220.0,140.9948,141.3641,140.6655,141.3641,50220.0
2021-03-03 14:15:00,141.61,141.61,140.99,141.23,50171.0,141.3242,141.3242,140.7054,140.9449,50171.0
2021-03-03 14:20:00,141.26,141.49,141.12,141.31,85206.0,140.9749,141.2044,140.8352,141.0248,85206.0
2021-03-03 14:25:00,141.27,141.3,140.3,140.52,195156.0,140.9849,141.0148,140.0168,140.2364,195156.0
2021-03-03 14:30:00,140.47,140.64,139.95,139.95,61532.0,140.1865,140.3561,139.6675,139.6675,61532.0
2021-03-03 14:35:00,139.94,141.43,139.93,141.11,121246.0,139.6575,141.1445,139.6476,140.8252,121246.0
2021-03-03 14:40:00,141.05,141.42,141.02,141.3,45801.0,140.7653,141.1346,140.7354,141.0148,45801.0
2021-03-03 14:45:00,141.27,141.31,140.77,141.0,53891.0,140.9849,141.0248,140.4859,140.7154,53891.0
2021-03-03 14:50:00,141.1,141.86,141.0,141.85,197526.0,140.8152,141.5737,140.7154,141.5637,197526.0
2021-03-03 14:55:00,141.75,142.43,141.72,142.34,48692.0,141.4639,142.1425,141.4339,142.0527,48692.0
2021-03-03 15:00:00,142.28,142.35,141.83,142.07,38446.0,141.9928,142.0627,141.5437,141.7832,38446.0
2021-03-03 15:05:00,142.06,142.14,141.72,141.96,38213.0,141.7733,141.8531,141.4339,141.6735,38213.0
2021-03-03 15:10:00,141.97,142.39,141.82,141.82,51295.0,141.6834,142.1026,141.5337,141.5337,51295.0
2021-03-03 15:15:00,141.82,141.85,141.53,141.69,76826.0,141.5337,141.5637,141.2443,141.404,76826.0
2021-03-03 15:20:00,141.68,141.68,140.89,141.02,76933.0,141.394,141.394,140.6056,140.7354,76933.0
2021-03-03 15:25:00,141.03,141.39,140.73,141.18,44948.0,140.7453,141.1046,140.4459,140.895,44948.0
2021-03-03 15:30:00,141.21,141.76,141.19,141.54,288738.0,140.925,141.4739,140.905,141.2543,288738.0
2021-03-03 15:35:00,141.48,141.54,140.92,141.0,216725.0,141.1944,141.2543,140.6356,140.7154,216725.0
2021-03-03 15:40:00,140.98,141.05,140.69,140.78,225451.0,140.6954,140.7653,140.406,140.4958,225451.0
2021-03-03 15:45:00,140.79,141.16,140.72,141.02,461846.0,140.5058,140.8751,140.436,140.7354,461846.0
2021-03-03 15:50:00,141.03,141.03,140.05,140.06,327200.0,140.7453,140.7453,139.7673,139.7773,327200.0
2021-03-03 15:55:00,140.06,140.4,139.85,139.89,353429.0,139.7773,140.1166,139.5677,139.6076,353429.0
2021-03-04 09:30:00,139.77,140.78,137.53,140.64,296385.0,139.4879,140.4958,137.2524,140.3561,296385.0
2021-03-04 09:35:00,140.65,141.31,139.6,141.25,283264.0,140.3661,141.0248,139.3182,140.9649,283264.0
2021-03-04 09:40:00,141.3,141.47,139.97,139.97,197352.0,141.0148,141.1845,139.6875,139.6875,197352.0
2021-03-04 09:45:00,140.0,140.07,137.85,137.86,116612.0,139.7174,139.7873,137.5718,137.5817,116612.0
2021-03-04 09:50:00,137.84,138.04,137.07,137.6,134351.0,137.5618,137.7614,136.7933,137.3223,134351.0
2021-03-04 09:55:00,137.59,137.68,136.54,137.11,183253.0,137.3123,137.4021,136.2644,136.8333,183253.0
2021-03-04 10:00:00,137.18,137.94,136.5,136.53,148063.0,136.9031,137.6616,136.2245,136.2544,148063.0
2021-03-04 10:05:00,136.55,137.21,136.06,136.13,107836.0,136.2744,136.9331,135.7854,135.8552,107836.0
2021-03-04 10:10:00,136.1,136.35,135.2,136.22,89767.0,135.8253,136.0748,134.9271,135.945,89767.0
2021-03-04 10:15:00,136.22,136.5,135.13,135.22,91095.0,135.945,136.2245,134.8572,134.9471,91095.0
2021-03-04 10:20:00,135.2,137.36,135.13,137.11,232661.0,134.9271,137.0827,134.8572,136.8333,232661.0
2021-03-04 10:25:00,137.01,137.16,135.92,136.98,163242.0,136.7335,136.8832,135.6457,136.7035,163242.0
2021-03-04 10:30:00,136.97,137.37,136.42,137.36,150676.0,136.6935,137.0927,136.1446,137.0827,150676.0
2021-03-04 10:35:00,137.34,138.58,137.25,138.52,532823.0,137.0628,138.3003,136.973,138.2404,532823.0
2021-03-04 10:40:00,138.51,138.9,137.92,138.7,191509.0,138.2304,138.6196,137.6416,138.42,191509.0
2021-03-04 10:45:00,138.74,139.76,138.6,138.84,201588.0,138.46,139.4779,138.3202,138.5598,201588.0
2021-03-04 10:50:00,138.86,139.56,137.63,137.9,81401.0,138.5797,139.2783,137.3522,137.6217,81401.0
2021-03-04 10:55:00,137.87,139.08,137.69,138.54,52833.0,137.5917,138.7993,137.4121,138.2604,52833.0
2021-03-04 11:00:00,138.44,139.02,138.19,138.63,39346.0,138.1606,138.7394,137.9111,138.3502,39346.0
2021-03-04 11:05:00,138.78,138.95,138.08,138.51,62608.0,138.4999,138.6695,137.8013,138.2304,62608.0
2021-03-04 11:10:00,138.55,138.85,137.62,137.62,74703.0,138.2703,138.5697,137.3422,137.3422,74703.0
2021-03-04 11:15:00,137.61,138.24,137.35,137.96,69793.0,137.3322,137.961,137.0728,137.6815,69793.0
2021-03-04 11:20:00,137.92,138.46,137.62,138.42,74120.0,137.6416,138.1805,137.3422,138.1406,74120.0
2021-03-04 11:25:00,138.46,138.63,137.78,137.99,146887.0,138.1805,138.3502,137.5019,137.7115,146887.0
2021-03-04 11:30:00,137.98,138.61,137.84,137.9,26210.0,137.7015,138.3302,137.5618,137.6217,26210.0
2021-03-04 11:35:00,137.87,138.69,137.87,138.55,18718.0,137.5917,138.4101,137.5917,138.2703,18718.0
2021-03-04 11:40:00,138.53,139.16,138.5,139.0,94842.0,138.2504,138.8791,138.2204,138.7194,94842.0
2021-03-04 11:45:00,139.0,139.82,139.0,139.63,326740.0,138.7194,139.5378,138.7194,139.3482,326740.0
2021-03-04 11:50:00,139.66,139.76,139.05,139.25,83615.0,139.3781,139.4779,138.7693,138.9689,83615.0
2021-03-04 11:55:00,139.18,139.21,138.71,138.91,24588.0,138.8991,138.929,138.43,138.6296,24588.0
2021-03-04 12:00:00,139.03,139.45,138.8,139.37,20154.0,138.7494,139.1685,138.5198,139.0887,20154.0
2021-03-04 12:05:00,139.31,139.53,139.04,139.23,38031.0,139.0288,139.2484,138.7594,138.949,38031.0
2021-03-04 12:10:00,139.2,139.2,137.82,137.86,58354.0,138.919,138.919,137.5418,137.5817,58354.0
2021-03-04 12:15:00,137.81,138.78,137.7,138.12,86950.0,137.5318,138.4999,137.4221,137.8412,86950.0
2021-03-04 12:20:00,138.26,138.42,136.78,136.9,82423.0,137.9809,138.1406,136.5039,136.6237,82423.0
2021-03-04 12:25:00,136.97,137.03,136.36,136.84,65223.0,136.6935,136.7534,136.0848,136.5638,65223.0
2021-03-04 12:30:00,136.72,136.95,135.5,135.74,182585.0,136.444,136.6736,135.2265,135.466,182585.0
2021-03-04 12:35:00,135.76,136.73,135.72,136.71,94888.0,135.486,136.454,135.4461,136.4341,94888.0
2021-03-04 12:40:00,136.68,136.91,136.01,136.1,50020.0,136.4041,136.6337,135.7355,135.8253,50020.0
2021-03-04 12:45:00,136.08,136.13,135.58,135.65,128613.0,135.8053,135.8552,135.3063,135.3762,128613.0
2021-03-04 12:50:00,135.64,136.02,134.78,134.78,114266.0,135.3662,135.7455,134.508,134.508,114266.0
2021-03-04 12:55:00,134.77,134.87,133.95,134.48,428099.0,134.498,134.5978,133.6796,134.2086,428099.0
2021-03-04 13:00:00,134.46,135.33,134.29,135.25,77118.0,134.1886,135.0568,134.0189,134.977,77118.0
2021-03-04 13:05:00,135.26,135.26,133.83,134.16,123862.0,134.987,134.987,133.5599,133.8892,123862.0
2021-03-04 13:10:00,134.14,134.16,133.23,133.71,217441.0,133.8692,133.8892,132.9611,133.4401,217441.0
2021-03-04 13:15:00,133.69,134.89,133.68,134.79,212450.0,133.4202,134.6177,133.4102,134.5179,212450.0
2021-03-04 13:20:00,134.74,134.74,133.82,134.43,131680.0,134.468,134.468,133.5499,134.1587,131680.0
2021-03-04 13:25:00,134.38,135.09,134.04,135.01,123654.0,134.1088,134.8173,133.7694,134.7375,123654.0
2021-03-04 13:30:00,134.99,135.08,134.26,134.27,250339.0,134.7175,134.8073,133.989,133.999,250339.0
2021-03-04 13:35:00,134.31,135.23,134.29,134.95,192305.0,134.0389,134.957,134.0189,134.6776,192305.0
2021-03-04 13:40:00,134.9,135.22,134.68,134.97,340028.0,134.6277,134.9471,134.4082,134.6976,340028.0
2021-03-04 13:45:00,134.94,135.31,134.71,134.72,330665.0,134.6676,135.0369,134.4381,134.4481,330665.0
2021-03-04 13:50:00,134.65,134.73,133.91,134.26,213191.0,134.3782,134.4581,133.6397,133.989,213191.0
2021-03-04 13:55:00,134.24,134.25,133.07,133.07,183166.0,133.969,133.979,132.8014,132.8014,183166.0
2021-03-04 14:00:00,133.07,134.0,133.07,133.41,96274.0,132.8014,133.7295,132.8014,133.1407,96274.0
2021-03-04 14:05:00,133.4,135.34,133.34,135.17,71652.0,133.1307,135.0668,133.0709,134.8972,71652.0
2021-03-04 14:10:00,135.2,135.3,134.62,135.01,41850.0,134.9271,135.0269,134.3483,134.7375,41850.0
2021-03-04 14:15:00,134.97,135.59,134.46,135.55,46261.0,134.6976,135.3163,134.1886,135.2764,46261.0
2021-03-04 14:20:00,135.63,136.42,135.56,136.42,160048.0,135.3562,136.1446,135.2864,136.1446,160048.0
2021-03-04 14:25:00,136.42,137.35,136.31,137.04,109540.0,136.1446,137.0728,136.0349,136.7634,109540.0
2021-03-04 14:30:00,137.01,137.12,136.17,136.28,184087.0,136.7335,136.8432,135.8951,136.0049,184087.0
2021-03-04 14:35:00,136.3,136.46,135.51,135.78,80250.0,136.0249,136.1846,135.2365,135.5059,80250.0
2021-03-04 14:40:00,135.77,136.71,135.71,136.65,81862.0,135.496,136.4341,135.4361,136.3742,81862.0
2021-03-04 14:45:00,136.63,137.16,136.05,137.06,94289.0,136.3542,136.8832,135.7754,136.7834,94289.0
2021-03-04 14:50:00,137.07,137.15,136.0,137.03,60562.0,136.7933,136.8732,135.7255,136.7534,60562.0
2021-03-04 14:55:00,137.06,137.09,136.59,136.73,27685.0,136.7834,136.8133,136.3143,136.454,27685.0
2021-03-04 15:00:00,136.67,137.08,135.83,135.96,108229.0,136.3941,136.8033,135.5558,135.6856,108229.0
2021-03-04 15:05:00,135.98,136.45,135.91,135.98,61303.0,135.7055,136.1746,135.6357,135.7055,61303.0
2021-03-04 15:10:00,135.84,135.87,135.15,135.58,90762.0,135.5658,135.5958,134.8772,135.3063,90762.0
2021-03-04 15:15:00,135.56,135.71,135.15,135.26,29480.0,135.2864,135.4361,134.8772,134.987,29480.0
2021-03-04 15:20:00,135.31,135.32,134.68,134.87,60540.0,135.0369,135.0469,134.4082,134.5978,60540.0
2021-03-04 15:25:00,134.88,135.84,134.81,135.67,97296.0,134.6078,135.5658,134.5379,135.3962,97296.0
2021-03-04 15:30:00,135.63,136.58,135.55,135.93,261592.0,135.3562,136.3043,135.2764,135.6556,261592.0
2021-03-04 15:35:00,135.93,136.18,135.34,135.5,80595.0,135.6556,135.9051,135.0668,135.2265,80595.0
2021-03-04 15:40:00,135.48,136.15,135.45,135.97,74059.0,135.2065,135.8752,135.1766,135.6956,74059.0
2021-03-04 15:45:00,135.95,136.14,135.55,135.75,114046.0,135.6756,135.8652,135.2764,135.476,114046.0
2021-03-04 15:50:00,135.76,135.8,135.25,135.28,264286.0,135.486,135.5259,134.977,135.0069,264286.0
2021-03-04 15:55:00,135.25,135.6,134.84,135.43,580183.0,134.977,135.3263,134.5678,135.1566,580183.0
2021-03-05 09:30:00,137.55,137.58,135.3,136.01,226594.0,137.2724,137.3023,135.0269,135.7355,226594.0
2021-03-05 09:35:00,135.88,136.33,134.14,134.18,258567.0,135.6057,136.0548,133.8692,133.9092,258567.0
2021-03-05 09:40:00,134.25,135.13,133.95,134.85,258620.0,133.979,134.8572,133.6796,134.5778,258620.0
2021-03-05 09:45:00,134.9,135.65,134.42,134.54,122314.0,134.6277,135.3762,134.1487,134.2684,122314.0
2021-03-05 09:50:00,134.41,135.14,133.53,133.53,76224.0,134.1387,134.8672,133.2605,133.2605,76224.0
2021-03-05 09:55:00,133.55,134.1,132.63,133.6,282209.0,133.2804,133.8293,132.3623,133.3303,282209.0
2021-03-05 10:00:00,133.67,133.79,132.6,133.25,239957.0,133.4002,133.52,132.3324,132.981,239957.0
2021-03-05 10:05:00,133.27,134.35,133.11,133.12,144458.0,133.001,134.0788,132.8413,132.8513,144458.0
2021-03-05 10:10:00,133.15,133.92,132.19,132.34,96335.0,132.8812,133.6497,131.9232,132.0729,96335.0
2021-03-05 10:15:00,132.41,132.93,131.88,132.22,129556.0,132.1427,132.6617,131.6138,131.9531,129556.0
2021-03-05 10:20:00,132.17,132.47,131.11,131.17,189537.0,131.9032,132.2026,130.8454,130.9052,189537.0
2021-03-05 10:25:00,131.2,132.41,131.04,131.1,123028.0,130.9352,132.1427,130.7755,130.8354,123028.0
2021-03-05 10:30:00,131.12,131.76,130.18,130.82,123363.0,130.8553,131.4941,129.9172,130.5559,123363.0
2021-03-05 10:35:00,130.87,131.3,129.83,129.96,102248.0,130.6058,131.035,129.5679,129.6977,102248.0
2021-03-05 10:40:00,129.94,131.2,129.75,130.27,127832.0,129.6777,130.9352,129.4881,130.0071,127832.0
2021-03-05 10:45:00,130.28,131.36,130.09,130.87,147363.0,130.017,131.0949,129.8274,130.6058,147363.0
2021-03-05 10:50:00,130.81,131.92,130.7,131.86,46020.0,130.546,131.6537,130.4362,131.5938,46020.0
2021-03-05 10:55:00,131.83,131.83,130.62,131.05,80900.0,131.5639,131.5639,130.3564,130.7855,80900.0
2021-03-05 11:00:00,131.05,131.38,130.47,130.61,103895.0,130.7855,131.1148,130.2067,130.3464,103895.0
2021-03-05 11:05:00,130.62,130.86,129.82,129.93,68120.0,130.3564,130.5959,129.558,129.6677,68120.0
2021-03-05 11:10:00,129.97,130.45,129.35,129.4,144324.0,129.7077,130.1867,129.0889,129.1388,144324.0
2021-03-05 11:15:00,129.44,129.63,128.44,129.29,107514.0,129.1787,129.3683,128.1808,129.029,107514.0
2021-03-05 11:20:00,129.26,129.8,128.84,128.84,152611.0,128.9991,129.538,128.5799,128.5799,152611.0
2021-03-05 11:25:00,128.84,129.32,128.52,129.23,151989.0,128.5799,129.059,128.2606,128.9692,151989.0
2021-03-05 11:30:00,129.22,130.48,129.21,130.06,213518.0,128.9592,130.2166,128.9492,129.7975,213518.0
2021-03-05 11:35:00,130.07,131.7,129.96,131.26,141752.0,129.8075,131.4342,129.6977,130.9951,141752.0
2021-03-05 11:40:00,131.21,132.26,130.39,132.2,128232.0,130.9452,131.993,130.1268,131.9332,128232.0
2021-03-05 11:45:00,132.23,132.31,131.27,131.93,204474.0,131.9631,132.0429,131.005,131.6637,204474.0
2021-03-05 11:50:00,131.96,132.7,131.56,132.09,237486.0,131.6936,132.4322,131.2945,131.8234,237486.0
2021-03-05 11:55:00,132.15,133.48,131.89,133.21,246794.0,131.8833,133.2106,131.6238,132.9411,246794.0
2021-03-05 12:00:00,133.14,133.61,132.75,133.47,55850.0,132.8713,133.3403,132.4821,133.2006,55850.0
2021-03-05 12:05:00,133.45,133.77,133.03,133.03,77898.0,133.1806,133.5,132.7615,132.7615,77898.0
2021-03-05 12:10:00,133.14,134.12,133.08,133.83,88181.0,132.8713,133.8493,132.8114,133.5599,88181.0
2021-03-05 12:15:00,133.87,134.92,133.8,134.66,184892.0,133.5998,134.6477,133.5299,134.3882,184892.0
2021-03-05 12:20:00,134.76,136.36,134.64,136.34,160592.0,134.488,136.0848,134.3682,136.0648,160592.0
2021-03-05 12:25:00,136.34,136.39,135.2,135.75,120830.0,136.0648,136.1147,134.9271,135.476,120830.0
2021-03-05 12:30:00,135.75,136.29,135.65,135.73,90212.0,135.476,136.0149,135.3762,135.456,90212.0
2021-03-05 12:35:00,135.73,136.13,134.99,135.98,100392.0,135.456,135.8552,134.7175,135.7055,100392.0
2021-03-05 12:40:00,135.98,136.81,135.24,136.81,79487.0,135.7055,136.5339,134.967,136.5339,79487.0
2021-03-05 12:45:00,136.72,136.82,135.87,136.21,80808.0,136.444,136.5438,135.5958,135.9351,80808.0
2021-03-05 12:50:00,136.16,136.25,135.33,135.48,109546.0,135.8852,135.975,135.0568,135.2065,109546.0
2021-03-05 12:55:00,135.47,136.04,135.2,135.74,58960.0,135.1966,135.7654,134.9271,135.466,58960.0
2021-03-05 13:00:00,135.68,136.23,134.22,134.44,177957.0,135.4061,135.955,133.9491,134.1686,177957.0
2021-03-05 13:05:00,134.51,135.65,134.46,135.51,68156.0,134.2385,135.3762,134.1886,135.2365,68156.0
2021-03-05 13:10:00,135.46,135.93,135.08,135.87,39626.0,135.1866,135.6556,134.8073,135.5958,39626.0
2021-03-05 13:15:00,135.86,136.92,135.64,136.87,41236.0,135.5858,136.6436,135.3662,136.5937,41236.0
2021-03-05 13:20:00,136.93,137.07,136.18,136.91,69076.0,136.6536,136.7933,135.9051,136.6337,69076.0
2021-03-05 13:25:00,136.83,137.41,136.69,137.37,70107.0,136.5538,137.1326,136.4141,137.0927,70107.0
2021-03-05 13:30:00,137.44,137.52,136.7,137.14,62057.0,137.1626,137.2424,136.4241,136.8632,62057.0
2021-03-05 13:35:00,137.19,137.25,136.82,137.06,17393.0,136.9131,136.973,136.5438,136.7834,17393.0
2021-03-05 13:40:00,137.04,137.5,136.59,136.6,70856.0,136.7634,137.2225,136.3143,136.3243,70856.0
2021-03-05 13:45:00,136.63,137.12,136.63,136.82,44487.0,136.3542,136.8432,136.3542,136.5438,44487.0
2021-03-05 13:50:00,136.8,137.27,136.02,136.08,49250.0,136.5239,136.9929,135.7455,135.8053,49250.0
2021-03-05 13:55:00,136.16,136.57,135.83,136.57,77931.0,135.8852,136.2943,135.5558,136.2943,77931.0
2021-03-05 14:00:00,136.6,136.87,136.03,136.22,99569.0,136.3243,136.5937,135.7554,135.945,99569.0
2021-03-05 14:05:00,136.29,136.29,135.54,135.54,179727.0,136.0149,136.0149,135.2664,135.2664,179727.0
2021-03-05 14:10:00,135.5,135.66,135.08,135.63,113505.0,135.2265,135.3862,134.8073,135.3562,113505.0
2021-03-05 14:15:00,135.67,135.86,134.82,135.03,87168.0,135.3962,135.5858,134.5479,134.7575,87168.0
2021-03-05 14:20:00,135.12,135.62,134.97,135.56,20802.0,134.8473,135.3463,134.6976,135.2864,20802.0
2021-03-05 14:25:00,135.74,136.78,135.73,136.77,48010.0,135.466,136.5039,135.456,136.4939,48010.0
2021-03-05 14:30:00,136.74,137.5,136.74,137.45,78020.0,136.464,137.2225,136.464,137.1726,78020.0
2021-03-05 14:35:00,137.53,137.54,136.89,136.89,96247.0,137.2524,137.2624,136.6137,136.6137,96247.0
2021-03-05 14:40:00,136.9,137.2,135.88,136.4,115304.0,136.6237,136.9231,135.6057,136.1247,115304.0
2021-03-05 14:45:00,136.41,136.78,135.99,136.78,60063.0,136.1347,136.5039,135.7155,136.5039,60063.0
2021-03-05 14:50:00,136.76,137.0,136.53,137.0,76346.0,136.484,136.7235,136.2544,136.7235,76346.0
2021-03-05 14:55:00,137.01,137.62,136.86,137.42,115171.0,136.7335,137.3422,136.5838,137.1426,115171.0
2021-03-05 15:00:00,137.34,137.94,137.34,137.93,100679.0,137.0628,137.6616,137.0628,137.6516,100679.0
2021-03-05 15:05:00,137.91,137.94,137.5,137.62,122851.0,137.6316,137.6616,137.2225,137.3422,122851.0
2021-03-05 15:10:00,137.67,137.74,137.16,137.46,98691.0,137.3921,137.462,136.8832,137.1825,98691.0
2021-03-05 15:15:00,137.48,137.92,137.21,137.49,83864.0,137.2025,137.6416,136.9331,137.2125,83864.0
2021-03-05 15:20:00,137.48,137.93,137.29,137.71,78654.0,137.2025,137.6516,137.0129,137.432,78654.0
2021-03-05 15:25:00,137.7,138.23,137.6,137.77,135361.0,137.4221,137.951,137.3223,137.4919,135361.0
2021-03-05 15:30:00,137.82,138.03,137.42,137.56,82786.0,137.5418,137.7514,137.1426,137.2823,82786.0
2021-03-05 15:35:00,137.6,138.31,137.59,138.26,95004.0,137.3223,138.0308,137.3123,137.9809,95004.0
2021-03-05 15:40:00,138.28,138.34,137.77,137.82,97907.0,138.0009,138.0608,137.4919,137.5418,97907.0
2021-03-05 15:45:00,137.83,138.16,137.63,138.04,136010.0,137.5518,137.8811,137.3522,137.7614,136010.0
2021-03-05 15:50:00,138.05,138.7,138.05,138.47,213313.0,137.7714,138.42,137.7714,138.1905,213313.0
2021-03-05 15:55:00,138.47,138.85,138.18,138.79,282116.0,138.1905,138.5697,137.9011,138.5099,282116.0
2021-03-08 09:30:00,140.01,140.01,137.21,137.43,205173.0,139.7274,139.7274,136.9331,137.1526,205173.0
2021-03-08 09:35:00,137.5,138.96,136.94,138.92,142939.0,137.2225,138.6795,136.6636,138.6396,142939.0
2021-03-08 09:40:00,139.1,140.84,138.83,140.56,190134.0,138.8192,140.5557,138.5498,140.2763,190134.0
2021-03-08 09:45:00,140.53,140.92,139.03,139.04,186386.0,140.2463,140.6356,138.7494,138.7594,186386.0
2021-03-08 09:50:00,139.02,139.94,138.33,139.6,68526.0,138.7394,139.6575,138.0508,139.3182,68526.0
2021-03-08 09:55:00,139.62,140.35,138.45,138.72,202984.0,139.3382,140.0667,138.1705,138.44,202984.0
2021-03-08 10:00:00,138.94,139.09,137.72,138.37,112326.0,138.6596,138.8093,137.442,138.0907,112326.0
2021-03-08 10:05:00,138.28,139.6,138.12,139.36,128131.0,138.0009,139.3182,137.8412,139.0787,128131.0
2021-03-08 10:10:00,139.65,139.72,138.65,139.03,69483.0,139.3681,139.438,138.3701,138.7494,69483.0
2021-03-08 10:15:00,139.06,139.69,138.68,139.26,75373.0,138.7793,139.408,138.4001,138.9789,75373.0
2021-03-08 10:20:00,139.33,139.94,139.02,139.24,91774.0,139.0488,139.6575,138.7394,138.959,91774.0
2021-03-08 10:25:00,139.28,140.11,139.23,139.71,39930.0,138.9989,139.8272,138.949,139.428,39930.0
2021-03-08 10:30:00,139.68,140.34,139.68,140.16,45284.0,139.3981,140.0567,139.3981,139.8771,45284.0
2021-03-08 10:35:00,140.17,141.01,140.17,140.9,265702.0,139.8871,140.7254,139.8871,140.6156,265702.0
2021-03-08 10:40:00,140.93,141.44,140.87,141.3,214650.0,140.6455,141.1545,140.5857,141.0148,214650.0
2021-03-08 10:45:00,141.36,141.67,140.91,141.04,122871.0,141.0747,141.384,140.6256,140.7553,122871.0
2021-03-08 10:50:00,141.08,141.25,140.39,140.55,101109.0,140.7952,140.9649,140.1066,140.2663,101109.0
2021-03-08 10:55:00,140.61,141.13,140.46,140.53,79368.0,140.3262,140.8451,140.1765,140.2463,79368.0
2021-03-08 11:00:00,140.61,140.93,140.47,140.66,63795.0,140.3262,140.6455,140.1865,140.3761,63795.0
2021-03-08 11:05:00,140.67,140.83,140.17,140.25,63593.0,140.3861,140.5457,139.8871,139.9669,63593.0
2021-03-08 11:10:00,140.19,140.26,139.53,139.75,166923.0,139.907,139.9769,139.2484,139.4679,166923.0
2021-03-08 11:15:00,139.57,140.03,139.39,140.03,67388.0,139.2883,139.7474,139.1086,139.7474,67388.0
2021-03-08 11:20:00,140.1,140.45,140.08,140.18,38198.0,139.8172,140.1665,139.7973,139.8971,38198.0
2021-03-08 11:25:00,140.17,140.21,139.45,139.74,134813.0,139.8871,139.927,139.1685,139.4579,134813.0
2021-03-08 11:30:00,139.76,139.77,138.92,139.19,52063.0,139.4779,139.4879,138.6396,138.9091,52063.0
2021-03-08 11:35:00,139.11,139.18,138.52,138.87,178840.0,138.8292,138.8991,138.2404,138.5897,178840.0
2021-03-08 11:40:00,138.97,138.97,137.71,137.73,187360.0,138.6895,138.6895,137.432,137.452,187360.0
2021-03-08 11:45:00,137.69,138.11,137.63,137.89,201739.0,137.4121,137.8312,137.3522,137.6117,201739.0
2021-03-08 11:50:00,137.81,138.21,137.54,138.03,97359.0,137.5318,137.931,137.2624,137.7514,97359.0
2021-03-08 11:55:00,138.0,138.38,137.77,137.79,57109.0,137.7215,138.1007,137.4919,137.5119,57109.0
2021-03-08 12:00:00,137.79,138.07,137.64,137.79,68012.0,137.5119,137.7913,137.3622,137.5119,68012.0
2021-03-08 12:05:00,137.74,138.3,137.67,138.23,43282.0,137.462,138.0208,137.3921,137.951,43282.0
2021-03-08 12:10:00,138.28,138.42,137.98,138.36,49616.0,138.0009,138.1406,137.7015,138.0807,49616.0
2021-03-08 12:15:00,138.31,138.38,137.95,138.09,131170.0,138.0308,138.1007,137.6716,137.8113,131170.0
2021-03-08 12:20:00,138.1,139.04,138.08,138.92,68009.0,137.8213,138.7594,137.8013,138.6396,68009.0
2021-03-08 12:25:00,138.92,139.4,138.89,139.25,66168.0,138.6396,139.1186,138.6097,138.9689,66168.0
2021-03-08 12:30:00,139.26,139.49,138.29,138.52,173073.0,138.9789,139.2084,138.0109,138.2404,173073.0
2021-03-08 12:35:00,138.57,138.75,138.17,138.18,25644.0,138.2903,138.4699,137.8911,137.9011,25644.0
2021-03-08 12:40:00,138.18,138.57,138.18,138.34,17487.0,137.9011,138.2903,137.9011,138.0608,17487.0
2021-03-08 12:45:00,138.4,138.61,138.3,138.53,17064.0,138.1206,138.3302,138.0208,138.2504,17064.0
2021-03-08 12:50:00,138.53,138.98,138.5,138.6,19280.0,138.2504,138.6995,138.2204,138.3202,19280.0
2021-03-08 12:55:00,138.58,138.63,138.33,138.36,15135.0,138.3003,138.3502,138.0508,138.0807,15135.0
2021-03-08 13:00:00,138.39,138.59,138.37,138.46,21446.0,138.1107,138.3103,138.0907,138.1805,21446.0
2021-03-08 13:05:00,138.47,138.73,138.41,138.47,13441.0,138.1905,138.45,138.1306,138.1905,13441.0
2021-03-08 13:10:00,138.49,138.74,138.28,138.69,18291.0,138.2105,138.46,138.0009,138.4101,18291.0
2021-03-08 13:15:00,138.64,138.81,138.49,138.5,17446.0,138.3602,138.5298,138.2105,138.2204,17446.0
2021-03-08 13:20:00,138.49,138.61,138.27,138.42,24693.0,138.2105,138.3302,137.9909,138.1406,24693.0
2021-03-08 13:25:00,138.45,138.57,138.33,138.4,8777.0,138.1705,138.2903,138.0508,138.1206,8777.0
2021-03-08 13:30:00,138.39,138.41,137.95,137.95,35911.0,138.1107,138.1306,137.6716,137.6716,35911.0
2021-03-08 13:35:00,137.93,138.07,137.74,137.91,36846.0,137.6516,137.7913,137.462,137.6316,36846.0
2021-03-08 13:40:00,137.87,137.88,137.36,137.36,14809.0,137.5917,137.6017,137.0827,137.0827,14809.0
2021-03-08 13:45:00,137.39,137.56,136.95,136.97,50131.0,137.1127,137.2823,136.6736,136.6935,50131.0
2021-03-08 13:50:00,136.92,137.14,136.54,137.11,29691.0,136.6436,136.8632,136.2644,136.8333,29691.0
2021-03-08 13:55:00,137.05,137.07,136.71,136.8,19395.0,136.7734,136.7933,136.4341,136.5239,19395.0
2021-03-08 14:00:00,136.74,137.16,136.66,137.12,21942.0,136.464,136.8832,136.3842,136.8432,21942.0
2021-03-08 14:05:00,137.07,138.12,136.92,137.71,35973.0,136.7933,137.8412,136.6436,137.432,35973.0
2021-03-08 14:10:00,137.56,137.85,137.43,137.61,11154.0,137.2823,137.5718,137.1526,137.3322,11154.0
2021-03-08 14:15:00,137.61,137.88,137.04,137.32,12646.0,137.3322,137.6017,136.7634,137.0428,12646.0
2021-03-08 14:20:00,137.35,137.54,137.2,137.51,15305.0,137.0728,137.2624,136.9231,137.2324,15305.0
2021-03-08 14:25:00,137.44,137.8,137.29,137.66,17919.0,137.1626,137.5219,137.0129,137.3821,17919.0
2021-03-08 14:30:00,137.66,137.76,137.45,137.48,11908.0,137.3821,137.4819,137.1726,137.2025,11908.0
2021-03-08 14:35:00,137.51,137.72,137.03,137.03,23665.0,137.2324,137.442,136.7534,136.7534,23665.0
2021-03-08 14:40:00,137.05,137.15,136.46,136.49,57009.0,136.7734,136.8732,136.1846,136.2145,57009.0
2021-03-08 14:45:00,136.49,136.71,135.99,136.22,35178.0,136.2145,136.4341,135.7155,135.945,35178.0
2021-03-08 14:50:00,136.19,136.52,136.08,136.36,43434.0,135.9151,136.2444,135.8053,136.0848,43434.0
2021-03-08 14:55:00,136.34,136.59,136.18,136.27,27119.0,136.0648,136.3143,135.9051,135.9949,27119.0
2021-03-08 15:00:00,136.23,136.23,135.34,135.34,38557.0,135.955,135.955,135.0668,135.0668,38557.0
2021-03-08 15:05:00,135.31,135.43,135.02,135.12,49533.0,135.0369,135.1566,134.7475,134.8473,49533.0
2021-03-08 15:10:00,135.14,135.14,134.64,134.95,74435.0,134.8672,134.8672,134.3682,134.6776,74435.0
2021-03-08 15:15:00,134.9,135.05,134.31,134.37,92451.0,134.6277,134.7774,134.0389,134.0988,92451.0
2021-03-08 15:20:00,134.42,135.02,134.38,134.91,141570.0,134.1487,134.7475,134.1088,134.6377,141570.0
2021-03-08 15:25:00,134.93,135.09,134.75,134.93,87312.0,134.6577,134.8173,134.478,134.6577,87312.0
2021-03-08 15:30:00,134.94,135.81,134.91,135.48,88301.0,134.6676,135.5359,134.6377,135.2065,88301.0
2021-03-08 15:35:00,135.49,135.63,135.25,135.25,44739.0,135.2165,135.3562,134.977,134.977,44739.0
2021-03-08 15:40:00,135.25,135.45,135.14,135.38,151838.0,134.977,135.1766,134.8672,135.1067,151838.0
2021-03-08 15:45:00,135.37,135.48,134.95,135.38,163540.0,135.0968,135.2065,134.6776,135.1067,163540.0
2021-03-08 15:50:00,135.37,135.72,135.37,135.45,126355.0,135.0968,135.4461,135.0968,135.1766,126355.0
2021-03-08 15:55:00,135.42,135.57,134.74,134.8,351791.0,135.1467,135.2964,134.468,134.5279,351791.0
2021-03-09 09:30:00,137.22,139.43,137.18,139.26,165078.0,136.943,139.1486,136.9031,138.9789,165078.0
2021-03-09 09:35:00,139.29,140.39,139.25,139.61,129569.0,139.0089,140.1066,138.9689,139.3282,129569.0
2021-03-09 09:40:00,139.68,140.1,138.81,139.81,135332.0,139.3981,139.8172,138.5298,139.5278,135332.0
2021-03-09 09:45:00,139.81,141.15,139.72,140.95,168026.0,139.5278,140.8651,139.438,140.6655,168026.0
2021-03-09 09:50:00,140.92,141.38,140.66,141.06,227663.0,140.6356,141.0946,140.3761,140.7753,227663.0
2021-03-09 09:55:00,141.08,141.45,141.01,141.32,194780.0,140.7952,141.1645,140.7254,141.0348,194780.0
2021-03-09 10:00:00,141.38,141.41,140.69,140.74,107917.0,141.0946,141.1246,140.406,140.4559,107917.0
2021-03-09 10:05:00,140.81,141.4,140.72,141.15,124699.0,140.5258,141.1146,140.436,140.8651,124699.0
2021-03-09 10:10:00,141.12,141.45,140.91,141.05,195841.0,140.8352,141.1645,140.6256,140.7653,195841.0
2021-03-09 10:15:00,141.06,141.77,141.06,141.62,114397.0,140.7753,141.4838,140.7753,141.3341,114397.0
2021-03-09 10:20:00,141.67,141.85,141.33,141.39,112727.0,141.384,141.5637,141.0447,141.1046,112727.0
2021-03-09 10:25:00,141.43,141.89,141.42,141.67,132804.0,141.1445,141.6036,141.1346,141.384,132804.0
2021-03-09 10:30:00,141.69,141.79,140.86,141.1,72460.0,141.404,141.5038,140.5757,140.8152,72460.0
2021-03-09 10:35:00,141.1,141.65,141.0,141.53,84388.0,140.8152,141.3641,140.7154,141.2443,84388.0
2021-03-09 10:40:00,141.53,141.9,141.18,141.89,158834.0,141.2443,141.6136,140.895,141.6036,158834.0
2021-03-09 10:45:00,141.96,142.01,141.11,141.16,43909.0,141.6735,141.7234,140.8252,140.8751,43909.0
2021-03-09 10:50:00,141.18,141.22,140.42,140.47,79964.0,140.895,140.935,140.1366,140.1865,79964.0
2021-03-09 10:55:00,140.54,141.37,140.53,141.03,40093.0,140.2563,141.0847,140.2463,140.7453,40093.0
2021-03-09 11:00:00,141.05,141.38,140.67,141.33,32548.0,140.7653,141.0946,140.3861,141.0447,32548.0
2021-03-09 11:05:00,141.37,141.46,140.71,140.88,42548.0,141.0847,141.1745,140.426,140.5956,42548.0
2021-03-09 11:10:00,140.85,141.07,140.56,141.04,22648.0,140.5657,140.7853,140.2763,140.7553,22648.0
2021-03-09 11:15:00,141.06,141.27,140.92,141.16,51977.0,140.7753,140.9849,140.6356,140.8751,51977.0
2021-03-09 11:20:00,141.17,141.51,141.17,141.47,63940.0,140.8851,141.2244,140.8851,141.1845,63940.0
2021-03-09 11:25:00,141.5,141.66,141.29,141.36,39890.0,141.2144,141.3741,141.0048,141.0747,39890.0
2021-03-09 11:30:00,141.37,141.5,141.07,141.22,46821.0,141.0847,141.2144,140.7853,140.935,46821.0
2021-03-09 11:35:00,141.21,141.39,141.13,141.2,38591.0,140.925,141.1046,140.8451,140.915,38591.0
2021-03-09 11:40:00,141.22,141.22,140.86,140.94,39729.0,140.935,140.935,140.5757,140.6555,39729.0
2021-03-09 11:45:00,140.9,141.0,140.4,140.48,47552.0,140.6156,140.7154,140.1166,140.1964,47552.0
2021-03-09 11:50:00,140.55,140.93,140.52,140.53,22869.0,140.2663,140.6455,140.2364,140.2463,22869.0
2021-03-09 11:55:00,140.57,140.75,140.09,140.2,27467.0,140.2863,140.4659,139.8072,139.917,27467.0
2021-03-09 12:00:00,140.2,140.57,140.16,140.46,25469.0,139.917,140.2863,139.8771,140.1765,25469.0
2021-03-09 12:05:00,140.41,140.77,140.27,140.77,23141.0,140.1266,140.4859,139.9869,140.4859,23141.0
2021-03-09 12:10:00,140.78,141.07,140.6,140.95,28596.0,140.4958,140.7853,140.3162,140.6655,28596.0
2021-03-09 12:15:00,140.94,141.08,140.68,140.7,24463.0,140.6555,140.7952,140.396,140.416,24463.0
2021-03-09 12:20:00,140.52,140.8,140.45,140.6,26550.0,140.2364,140.5158,140.1665,140.3162,26550.0
2021-03-09 12:25:00,140.64,141.12,140.54,140.98,21283.0,140.3561,140.8352,140.2563,140.6954,21283.0
2021-03-09 12:30:00,141.11,141.25,140.84,141.14,14113.0,140.8252,140.9649,140.5557,140.8551,14113.0
2021-03-09 12:35:00,141.2,141.41,141.19,141.37,19682.0,140.915,141.1246,140.905,141.0847,19682.0
2021-03-09 12:40:00,141.37,141.7,140.98,141.7,55004.0,141.0847,141.414,140.6954,141.414,55004.0
2021-03-09 12:45:00,141.68,141.73,141.41,141.62,40190.0,141.394,141.4439,141.1246,141.3341,40190.0
2021-03-09 12:50:00,141.58,141.72,141.41,141.51,36428.0,141.2942,141.4339,141.1246,141.2244,36428.0
2021-03-09 12:55:00,141.6,141.6,141.36,141.41,12309.0,141.3142,141.3142,141.0747,141.1246,12309.0
2021-03-09 13:00:00,141.5,141.95,141.41,141.84,41013.0,141.2144,141.6635,141.1246,141.5537,41013.0
2021-03-09 13:05:00,141.87,141.88,141.62,141.65,13444.0,141.5836,141.5936,141.3341,141.3641,13444.0
2021-03-09 13:10:00,141.67,142.08,141.66,142.0,120298.0,141.384,141.7932,141.3741,141.7134,120298.0
2021-03-09 13:15:00,142.02,142.11,141.71,141.8,96862.0,141.7333,141.8232,141.424,141.5138,96862.0
2021-03-09 13:20:00,141.82,141.84,141.57,141.68,71511.0,141.5337,141.5537,141.2842,141.394,71511.0
2021-03-09 13:25:00,141.71,141.94,141.55,141.55,23995.0,141.424,141.6535,141.2643,141.2643,23995.0
2021-03-09 13:30:00,141.55,141.7,141.35,141.45,16383.0,141.2643,141.414,141.0647,141.1645,16383.0
2021-03-09 13:35:00,141.46,141.77,141.34,141.75,14759.0,141.1745,141.4838,141.0547,141.4639,14759.0
2021-03-09 13:40:00,141.79,141.87,141.48,141.52,70656.0,141.5038,141.5836,141.1944,141.2344,70656.0
2021-03-09 13:45:00,141.52,141.74,141.52,141.68,64211.0,141.2344,141.4539,141.2344,141.394,64211.0
2021-03-09 13:50:00,141.69,141.8,141.44,141.71,80457.0,141.404,141.5138,141.1545,141.424,80457.0
2021-03-09 13:55:00,141.72,141.85,141.56,141.78,49467.0,141.4339,141.5637,141.2743,141.4938,49467.0
2021-03-09 14:00:00,141.77,141.95,141.61,141.82,96099.0,141.4838,141.6635,141.3242,141.5337,96099.0
2021-03-09 14:05:00,141.82,141.97,141.73,141.97,98471.0,141.5337,141.6834,141.4439,141.6834,98471.0
2021-03-09 14:10:00,142.0,142.04,141.81,141.97,66363.0,141.7134,141.7533,141.5238,141.6834,66363.0
2021-03-09 14:15:00,141.98,142.16,141.82,141.83,95635.0,141.6934,141.8731,141.5337,141.5437,95635.0
2021-03-09 14:20:00,141.82,142.03,141.66,141.68,54342.0,141.5337,141.7433,141.3741,141.394,54342.0
2021-03-09 14:25:00,141.7,141.74,141.33,141.46,55886.0,141.414,141.4539,141.0447,141.1745,55886.0
2021-03-09 14:30:00,141.46,141.81,141.45,141.59,50546.0,141.1745,141.5238,141.1645,141.3042,50546.0
2021-03-09 14:35:00,141.64,142.06,141.63,142.06,31635.0,141.3541,141.7733,141.3441,141.7733,31635.0
2021-03-09 14:40:00,142.08,142.47,142.04,142.44,60464.0,141.7932,142.1824,141.7533,142.1525,60464.0
2021-03-09 14:45:00,142.44,142.62,142.23,142.35,87110.0,142.1525,142.3321,141.9429,142.0627,87110.0
2021-03-09 14:50:00,142.36,142.7,142.35,142.49,38791.0,142.0727,142.412,142.0627,142.2024,38791.0
2021-03-09 14:55:00,142.44,142.71,142.34,142.41,65164.0,142.1525,142.4219,142.0527,142.1226,65164.0
2021-03-09 15:00:00,142.44,142.63,142.24,142.46,38905.0,142.1525,142.3421,141.9529,142.1725,38905.0
2021-03-09 15:05:00,142.44,142.85,142.44,142.71,92053.0,142.1525,142.5617,142.1525,142.4219,92053.0
2021-03-09 15:10:00,142.72,142.88,142.59,142.75,62369.0,142.4319,142.5916,142.3022,142.4619,62369.0
2021-03-09 15:15:00,142.75,142.82,142.58,142.81,74860.0,142.4619,142.5317,142.2922,142.5217,74860.0
2021-03-09 15:20:00,142.78,142.86,142.57,142.62,56571.0,142.4918,142.5716,142.2822,142.3321,56571.0
2021-03-09 15:25:00,142.62,142.8,142.48,142.52,64033.0,142.3321,142.5118,142.1924,142.2323,64033.0
2021-03-09 15:30:00,142.52,142.71,142.52,142.62,42268.0,142.2323,142.4219,142.2323,142.3321,42268.0
2021-03-09 15:35:00,142.61,142.65,142.29,142.52,132568.0,142.3222,142.3621,142.0028,142.2323,132568.0
2021-03-09 15:40:00,142.49,142.5,141.58,141.77,112382.0,142.2024,142.2124,141.2942,141.4838,112382.0
2021-03-09 15:45:00,141.82,141.9,141.54,141.67,87515.0,141.5337,141.6136,141.2543,141.384,87515.0
2021-03-09 15:50:00,141.68,141.75,141.4,141.73,152886.0,141.394,141.4639,141.1146,141.4439,152886.0
2021-03-09 15:55:00,141.71,141.71,141.02,141.26,388661.0,141.424,141.424,140.7354,140.9749,388661.0
2021-03-10 09:30:00,144.02,146.24,143.07,144.02,323555.0,143.7293,145.9448,142.7812,143.7293,323555.0
2021-03-10 09:35:00,143.93,144.12,142.66,142.79,112534.0,143.6395,143.8291,142.372,142.5018,112534.0
2021-03-10 09:40:00,142.74,144.93,142.5,144.06,101292.0,142.4519,144.6375,142.2124,143.7692,101292.0
2021-03-10 09:45:00,144.03,144.49,143.58,144.06,52337.0,143.7393,144.1984,143.2902,143.7692,52337.0
2021-03-10 09:50:00,144.05,145.05,143.98,144.95,70402.0,143.7592,144.7572,143.6894,144.6574,70402.0
2021-03-10 09:55:00,144.99,145.01,143.74,143.77,185320.0,144.6973,144.7173,143.4499,143.4798,185320.0
2021-03-10 10:00:00,143.82,144.26,143.14,143.82,104548.0,143.5297,143.9688,142.8511,143.5297,104548.0
2021-03-10 10:05:00,143.76,144.41,143.75,143.87,126509.0,143.4698,144.1185,143.4598,143.5796,126509.0
2021-03-10 10:10:00,143.9,144.53,143.83,143.85,65387.0,143.6095,144.2383,143.5397,143.5596,65387.0
2021-03-10 10:15:00,143.85,144.44,143.82,144.15,82038.0,143.5596,144.1485,143.5297,143.859,82038.0
2021-03-10 10:20:00,144.19,144.2,142.79,142.79,94422.0,143.899,143.9089,142.5018,142.5018,94422.0
2021-03-10 10:25:00,142.76,142.85,141.74,141.81,60044.0,142.4718,142.5617,141.4539,141.5238,60044.0
2021-03-10 10:30:00,141.82,142.98,141.76,142.63,155093.0,141.5337,142.6914,141.4739,142.3421,155093.0
2021-03-10 10:35:00,142.63,142.66,141.17,141.17,96966.0,142.3421,142.372,140.8851,140.8851,96966.0
2021-03-10 10:40:00,141.19,141.55,140.84,141.52,170922.0,140.905,141.2643,140.5557,141.2344,170922.0
2021-03-10 10:45:00,141.59,141.92,141.39,141.71,161243.0,141.3042,141.6335,141.1046,141.424,161243.0
2021-03-10 10:50:00,141.67,141.67,140.66,141.34,54708.0,141.384,141.384,140.3761,141.0547,54708.0
2021-03-10 10:55:00,141.38,141.76,140.99,141.64,79646.0,141.0946,141.4739,140.7054,141.3541,79646.0
2021-03-10 11:00:00,141.67,142.19,141.31,142.11,68681.0,141.384,141.903,141.0248,141.8232,68681.0
2021-03-10 11:05:00,142.08,142.43,141.75,141.99,30641.0,141.7932,142.1425,141.4639,141.7034,30641.0
2021-03-10 11:10:00,141.89,142.51,141.87,142.41,19867.0,141.6036,142.2224,141.5836,142.1226,19867.0
2021-03-10 11:15:00,142.31,142.86,142.16,142.28,32765.0,142.0228,142.5716,141.8731,141.9928,32765.0
2021-03-10 11:20:00,142.29,142.59,141.8,141.99,16104.0,142.0028,142.3022,141.5138,141.7034,16104.0
2021-03-10 11:25:00,141.99,142.65,141.95,142.5,20185.0,141.7034,142.3621,141.6635,142.2124,20185.0
2021-03-10 11:30:00,142.49,142.9,142.36,142.46,48768.0,142.2024,142.6116,142.0727,142.1725,48768.0
2021-03-10 11:35:00,142.39,142.43,142.06,142.42,76759.0,142.1026,142.1425,141.7733,142.1325,76759.0
2021-03-10 11:40:00,142.38,142.57,141.88,142.01,14858.0,142.0926,142.2822,141.5936,141.7234,14858.0
2021-03-10 11:45:00,141.95,142.68,141.93,142.67,22262.0,141.6635,142.392,141.6435,142.382,22262.0
2021-03-10 11:50:00,142.69,143.31,142.68,143.27,12275.0,142.402,143.0207,142.392,142.9808,12275.0
2021-03-10 11:55:00,143.24,143.3,142.71,142.81,32101.0,142.9509,143.0108,142.4219,142.5217,32101.0
2021-03-10 12:00:00,142.9,143.0,142.62,142.73,14780.0,142.6116,142.7114,142.3321,142.4419,14780.0
2021-03-10 12:05:00,142.71,142.85,142.44,142.53,11572.0,142.4219,142.5617,142.1525,142.2423,11572.0
2021-03-10 12:10:00,142.58,143.0,142.53,142.88,25736.0,142.2922,142.7114,142.2423,142.5916,25736.0
2021-03-10 12:15:00,142.83,143.05,142.67,142.75,20323.0,142.5417,142.7613,142.382,142.4619,20323.0
2021-03-10 12:20:00,142.65,142.79,142.38,142.42,25145.0,142.3621,142.5018,142.0926,142.1325,25145.0
2021-03-10 12:25:00,142.36,142.45,141.98,142.0,43151.0,142.0727,142.1625,141.6934,141.7134,43151.0
2021-03-10 12:30:00,142.03,142.22,141.78,142.09,24794.0,141.7433,141.9329,141.4938,141.8032,24794.0
2021-03-10 12:35:00,142.09,142.11,141.28,141.36,33477.0,141.8032,141.8232,140.9948,141.0747,33477.0
2021-03-10 12:40:00,141.3,141.73,141.21,141.58,80262.0,141.0148,141.4439,140.925,141.2942,80262.0
2021-03-10 12:45:00,141.6,142.02,141.59,141.77,78358.0,141.3142,141.7333,141.3042,141.4838,78358.0
2021-03-10 12:50:00,141.78,142.24,141.73,142.23,51628.0,141.4938,141.9529,141.4439,141.9429,51628.0
2021-03-10 12:55:00,142.09,142.46,141.91,142.35,36403.0,141.8032,142.1725,141.6236,142.0627,36403.0
2021-03-10 13:00:00,142.31,142.31,141.57,142.16,61340.0,142.0228,142.0228,141.2842,141.8731,61340.0
2021-03-10 13:05:00,142.11,142.45,141.83,142.42,25498.0,141.8232,142.1625,141.5437,142.1325,25498.0
2021-03-10 13:10:00,142.45,142.63,142.31,142.36,30566.0,142.1625,142.3421,142.0228,142.0727,30566.0
2021-03-10 13:15:00,142.49,142.56,141.98,142.31,23774.0,142.2024,142.2723,141.6934,142.0228,23774.0
2021-03-10 13:20:00,142.33,142.53,142.26,142.35,16839.0,142.0427,142.2423,141.9729,142.0627,16839.0
2021-03-10 13:25:00,142.31,142.49,142.1,142.47,19309.0,142.0228,142.2024,141.8132,142.1824,19309.0
2021-03-10 13:30:00,142.49,142.83,141.88,141.92,54215.0,142.2024,142.5417,141.5936,141.6335,54215.0
2021-03-10 13:35:00,141.93,141.99,141.32,141.56,45636.0,141.6435,141.7034,141.0348,141.2743,45636.0
2021-03-10 13:40:00,141.5,141.82,141.14,141.39,27659.0,141.2144,141.5337,140.8551,141.1046,27659.0
2021-03-10 13:45:00,141.21,141.29,140.68,141.13,98975.0,140.925,141.0048,140.396,140.8451,98975.0
2021-03-10 13:50:00,141.08,141.39,140.91,141.31,27656.0,140.7952,141.1046,140.6256,141.0248,27656.0
2021-03-10 13:55:00,141.21,141.49,141.2,141.22,32161.0,140.925,141.2044,140.915,140.935,32161.0
2021-03-10 14:00:00,141.16,141.37,140.95,141.26,28663.0,140.8751,141.0847,140.6655,140.9749,28663.0
2021-03-10 14:05:00,141.31,141.51,141.1,141.22,31285.0,141.0248,141.2244,140.8152,140.935,31285.0
2021-03-10 14:10:00,141.24,141.71,141.22,141.68,14373.0,140.9549,141.424,140.935,141.394,14373.0
2021-03-10 14:15:00,141.7,141.87,141.64,141.73,27081.0,141.414,141.5836,141.3541,141.4439,27081.0
2021-03-10 14:20:00,141.77,141.78,141.26,141.37,25329.0,141.4838,141.4938,140.9749,141.0847,25329.0
2021-03-10 14:25:00,141.26,141.64,141.26,141.62,24035.0,140.9749,141.3541,140.9749,141.3341,24035.0
2021-03-10 14:30:00,141.66,141.73,141.46,141.56,30285.0,141.3741,141.4439,141.1745,141.2743,30285.0
2021-03-10 14:35:00,141.6,141.79,141.54,141.71,21030.0,141.3142,141.5038,141.2543,141.424,21030.0
2021-03-10 14:40:00,141.76,142.03,141.67,142.03,29601.0,141.4739,141.7433,141.384,141.7433,29601.0
2021-03-10 14:45:00,141.92,142.31,141.75,142.31,26143.0,141.6335,142.0228,141.4639,142.0228,26143.0
2021-03-10 14:50:00,142.28,142.44,142.05,142.21,45542.0,141.9928,142.1525,141.7633,141.923,45542.0
2021-03-10 14:55:00,142.13,142.23,142.01,142.09,19883.0,141.8431,141.9429,141.7234,141.8032,19883.0
2021-03-10 15:00:00,142.11,142.56,141.63,141.69,79702.0,141.8232,142.2723,141.3441,141.404,79702.0
2021-03-10 15:05:00,141.74,141.83,141.6,141.76,37386.0,141.4539,141.5437,141.3142,141.4739,37386.0
2021-03-10 15:10:00,141.73,141.74,141.2,141.25,45012.0,141.4439,141.4539,140.915,140.9649,45012.0
2021-03-10 15:15:00,141.29,141.47,141.2,141.45,45317.0,141.0048,141.1845,140.915,141.1645,45317.0
2021-03-10 15:20:00,141.49,141.67,141.37,141.52,45799.0,141.2044,141.384,141.0847,141.2344,45799.0
2021-03-10 15:25:00,141.53,141.59,141.19,141.26,38131.0,141.2443,141.3042,140.905,140.9749,38131.0
2021-03-10 15:30:00,141.27,141.34,141.07,141.14,37725.0,140.9849,141.0547,140.7853,140.8551,37725.0
2021-03-10 15:35:00,141.16,141.36,141.05,141.09,42273.0,140.8751,141.0747,140.7653,140.8052,42273.0
2021-03-10 15:40:00,141.07,141.42,141.06,141.18,46445.0,140.7853,141.1346,140.7753,140.895,46445.0
2021-03-10 15:45:00,141.21,141.73,141.11,141.69,42217.0,140.925,141.4439,140.8252,141.404,42217.0
2021-03-10 15:50:00,141.64,141.67,141.3,141.34,73430.0,141.3541,141.384,141.0148,141.0547,73430.0
2021-03-10 15:55:00,141.36,141.52,141.17,141.52,108010.0,141.0747,141.2344,140.8851,141.2344,108010.0
2021-03-11 09:30:00,144.4,144.94,143.81,144.9,146932.0,144.1085,144.6474,143.5197,144.6075,146932.0
2021-03-11 09:35:00,144.9,144.9,143.99,144.15,85405.0,144.6075,144.6075,143.6994,143.859,85405.0
2021-03-11 09:40:00,144.16,144.62,144.09,144.35,118289.0,143.869,144.3281,143.7992,144.0586,118289.0
2021-03-11 09:45:00,144.44,145.03,144.34,144.99,134981.0,144.1485,144.7373,144.0487,144.6973,134981.0
2021-03-11 09:50:00,144.96,145.55,144.96,145.46,82244.0,144.6674,145.2562,144.6674,145.1664,82244.0
2021-03-11 09:55:00,145.52,145.71,145.17,145.44,139863.0,145.2263,145.4159,144.877,145.1464,139863.0
2021-03-11 10:00:00,145.46,145.84,145.4,145.54,48954.0,145.1664,145.5456,145.1065,145.2462,48954.0
2021-03-11 10:05:00,145.62,145.81,144.94,145.29,60824.0,145.3261,145.5157,144.6474,144.9967,60824.0
2021-03-11 10:10:00,145.33,145.7,145.09,145.47,81728.0,145.0367,145.4059,144.7971,145.1764,81728.0
2021-03-11 10:15:00,145.44,145.63,144.2,144.31,60883.0,145.1464,145.3361,143.9089,144.0187,60883.0
2021-03-11 10:20:00,144.29,145.02,144.09,144.83,26561.0,143.9988,144.7273,143.7992,144.5377,26561.0
2021-03-11 10:25:00,144.85,145.25,144.85,145.18,43397.0,144.5576,144.9568,144.5576,144.887,43397.0
2021-03-11 10:30:00,145.05,145.63,145.05,145.59,91114.0,144.7572,145.3361,144.7572,145.2961,91114.0
2021-03-11 10:35:00,145.58,145.68,145.45,145.61,18053.0,145.2862,145.386,145.1564,145.3161,18053.0
2021-03-11 10:40:00,145.6,145.75,145.48,145.64,21750.0,145.3061,145.4558,145.1864,145.346,21750.0
2021-03-11 10:45:00,145.65,145.83,145.34,145.81,27647.0,145.356,145.5357,145.0466,145.5157,27647.0
2021-03-11 10:50:00,145.82,145.92,145.53,145.89,33534.0,145.5257,145.6255,145.2363,145.5955,33534.0
2021-03-11 10:55:00,145.93,146.29,145.78,146.1,39286.0,145.6354,145.9947,145.4858,145.8051,39286.0
2021-03-11 11:00:00,146.12,146.26,146.03,146.19,34160.0,145.8251,145.9648,145.7352,145.8949,34160.0
2021-03-11 11:05:00,146.22,146.3,145.98,146.0,74406.0,145.9249,146.0047,145.6853,145.7053,74406.0
2021-03-11 11:10:00,145.98,146.22,145.97,146.17,125846.0,145.6853,145.9249,145.6754,145.875,125846.0
2021-03-11 11:15:00,146.18,146.19,145.8,145.94,59400.0,145.8849,145.8949,145.5057,145.6454,59400.0
2021-03-11 11:20:00,145.95,146.51,145.95,146.36,98622.0,145.6554,146.2143,145.6554,146.0646,98622.0
2021-03-11 11:25:00,146.36,146.4,146.02,146.06,28595.0,146.0646,146.1045,145.7253,145.7652,28595.0
2021-03-11 11:30:00,146.11,146.17,145.82,145.98,51024.0,145.8151,145.875,145.5257,145.6853,51024.0
2021-03-11 11:35:00,145.94,146.31,145.94,146.17,33716.0,145.6454,146.0147,145.6454,145.875,33716.0
2021-03-11 11:40:00,146.2,146.21,145.95,146.19,24424.0,145.9049,145.9149,145.6554,145.8949,24424.0
2021-03-11 11:45:00,146.2,146.51,146.2,146.44,59891.0,145.9049,146.2143,145.9049,146.1444,59891.0
2021-03-11 11:50:00,146.48,146.49,145.99,146.08,17779.0,146.1843,146.1943,145.6953,145.7851,17779.0
2021-03-11 11:55:00,146.04,146.11,145.81,145.87,30135.0,145.7452,145.8151,145.5157,145.5756,30135.0
2021-03-11 12:00:00,145.88,145.93,145.66,145.78,38094.0,145.5856,145.6354,145.366,145.4858,38094.0
2021-03-11 12:05:00,145.75,146.15,145.73,146.1,61915.0,145.4558,145.855,145.4359,145.8051,61915.0
2021-03-11 12:10:00,146.13,146.41,146.1,146.35,21754.0,145.835,146.1145,145.8051,146.0546,21754.0
2021-03-11 12:15:00,146.4,146.5,146.3,146.41,44257.0,146.1045,146.2043,146.0047,146.1145,44257.0
2021-03-11 12:20:00,146.42,146.52,146.34,146.36,66135.0,146.1245,146.2243,146.0446,146.0646,66135.0
2021-03-11 12:25:00,146.35,146.39,146.0,146.05,113820.0,146.0546,146.0945,145.7053,145.7552,113820.0
2021-03-11 12:30:00,146.07,146.08,145.69,145.81,27541.0,145.7752,145.7851,145.3959,145.5157,27541.0
2021-03-11 12:35:00,145.81,146.27,145.66,146.21,38352.0,145.5157,145.9748,145.366,145.9149,38352.0
2021-03-11 12:40:00,146.17,146.2,145.85,145.88,47239.0,145.875,145.9049,145.5556,145.5856,47239.0
2021-03-11 12:45:00,145.9,145.9,145.72,145.8,62695.0,145.6055,145.6055,145.4259,145.5057,62695.0
2021-03-11 12:50:00,145.78,145.84,145.38,145.42,54156.0,145.4858,145.5456,145.0866,145.1265,54156.0
2021-03-11 12:55:00,145.4,145.62,145.39,145.5,20557.0,145.1065,145.3261,145.0965,145.2063,20557.0
2021-03-11 13:00:00,145.49,146.05,145.45,146.05,51102.0,145.1963,145.7552,145.1564,145.7552,51102.0
2021-03-11 13:05:00,146.04,146.18,145.91,145.92,68924.0,145.7452,145.8849,145.6155,145.6255,68924.0
2021-03-11 13:10:00,145.94,145.99,145.68,145.78,25341.0,145.6454,145.6953,145.386,145.4858,25341.0
2021-03-11 13:15:00,145.81,146.1,145.79,145.86,36937.0,145.5157,145.8051,145.4957,145.5656,36937.0
2021-03-11 13:20:00,145.85,146.07,145.75,145.82,36122.0,145.5556,145.7752,145.4558,145.5257,36122.0
2021-03-11 13:25:00,145.82,146.01,145.77,146.0,28077.0,145.5257,145.7153,145.4758,145.7053,28077.0
2021-03-11 13:30:00,146.07,146.45,146.07,146.27,24888.0,145.7752,146.1544,145.7752,145.9748,24888.0
2021-03-11 13:35:00,146.29,146.52,146.23,146.52,18379.0,145.9947,146.2243,145.9348,146.2243,18379.0
2021-03-11 13:40:00,146.58,146.8,146.45,146.51,39503.0,146.2841,146.5037,146.1544,146.2143,39503.0
2021-03-11 13:45:00,146.51,146.62,146.49,146.57,39171.0,146.2143,146.3241,146.1943,146.2742,39171.0
2021-03-11 13:50:00,146.58,146.99,146.5,146.65,86492.0,146.2841,146.6933,146.2043,146.354,86492.0
2021-03-11 13:55:00,146.66,146.71,146.0,146.28,41985.0,146.364,146.4139,145.7053,145.9847,41985.0
2021-03-11 14:00:00,146.25,146.82,146.25,146.68,31952.0,145.9548,146.5237,145.9548,146.3839,31952.0
2021-03-11 14:05:00,146.68,146.7,146.4,146.4,34485.0,146.3839,146.4039,146.1045,146.1045,34485.0
2021-03-11 14:10:00,146.41,146.55,146.31,146.49,13826.0,146.1145,146.2542,146.0147,146.1943,13826.0
2021-03-11 14:15:00,146.44,146.53,146.28,146.32,11900.0,146.1444,146.2342,145.9847,146.0247,11900.0
2021-03-11 14:20:00,146.31,146.59,146.27,146.51,11053.0,146.0147,146.2941,145.9748,146.2143,11053.0
2021-03-11 14:25:00,146.51,146.53,146.37,146.46,9669.0,146.2143,146.2342,146.0746,146.1644,9669.0
2021-03-11 14:30:00,146.48,146.57,146.35,146.48,12867.0,146.1843,146.2742,146.0546,146.1843,12867.0
2021-03-11 14:35:00,146.5,146.65,146.31,146.52,44845.0,146.2043,146.354,146.0147,146.2243,44845.0
2021-03-11 14:40:00,146.53,146.83,146.51,146.74,22987.0,146.2342,146.5336,146.2143,146.4438,22987.0
2021-03-11 14:45:00,146.76,146.86,146.65,146.65,40547.0,146.4638,146.5636,146.354,146.354,40547.0
2021-03-11 14:50:00,146.63,146.84,146.61,146.77,18165.0,146.334,146.5436,146.3141,146.4738,18165.0
2021-03-11 14:55:00,146.77,146.77,146.5,146.5,20145.0,146.4738,146.4738,146.2043,146.2043,20145.0
2021-03-11 15:00:00,146.49,146.79,146.45,146.78,19250.0,146.1943,146.4937,146.1544,146.4837,19250.0
2021-03-11 15:05:00,146.76,147.22,146.75,147.11,44796.0,146.4638,146.9228,146.4538,146.8131,44796.0
2021-03-11 15:10:00,147.11,147.11,146.7,146.75,29914.0,146.8131,146.8131,146.4039,146.4538,29914.0
2021-03-11 15:15:00,146.76,146.88,146.56,146.67,18175.0,146.4638,146.5835,146.2642,146.374,18175.0
2021-03-11 15:20:00,146.66,146.85,146.6,146.68,129741.0,146.364,146.5536,146.3041,146.3839,129741.0
2021-03-11 15:25:00,146.65,147.0,146.54,146.95,44069.0,146.354,146.7033,146.2442,146.6534,44069.0
2021-03-11 15:30:00,146.95,147.07,146.8,146.88,63935.0,146.6534,146.7731,146.5037,146.5835,63935.0
2021-03-11 15:35:00,146.86,146.9,146.66,146.73,69548.0,146.5636,146.6035,146.364,146.4338,69548.0
2021-03-11 15:40:00,146.73,146.9,146.55,146.62,199645.0,146.4338,146.6035,146.2542,146.3241,199645.0
2021-03-11 15:45:00,146.62,146.86,146.53,146.83,62235.0,146.3241,146.5636,146.2342,146.5336,62235.0
2021-03-11 15:50:00,146.82,147.04,146.73,147.0,201386.0,146.5237,146.7432,146.4338,146.7033,201386.0
2021-03-11 15:55:00,147.02,147.17,146.81,147.13,495471.0,146.7232,146.8729,146.5137,146.833,495471.0
2021-03-12 09:30:00,145.91,145.91,143.92,144.75,248120.0,145.6155,145.6155,143.6295,144.4578,248120.0
2021-03-12 09:35:00,144.71,145.11,143.77,143.83,133799.0,144.4179,144.8171,143.4798,143.5397,133799.0
2021-03-12 09:40:00,143.76,145.0,143.53,144.98,123082.0,143.4698,144.7073,143.2403,144.6874,123082.0
2021-03-12 09:45:00,144.99,145.5,144.2,145.0,139557.0,144.6973,145.2063,143.9089,144.7073,139557.0
2021-03-12 09:50:00,144.99,145.79,144.98,145.32,56504.0,144.6973,145.4957,144.6874,145.0267,56504.0
2021-03-12 09:55:00,145.27,145.66,145.13,145.64,52986.0,144.9768,145.366,144.8371,145.346,52986.0
2021-03-12 10:00:00,145.61,145.67,144.81,145.3,59177.0,145.3161,145.376,144.5177,145.0067,59177.0
2021-03-12 10:05:00,145.35,145.5,144.92,145.0,30215.0,145.0566,145.2063,144.6275,144.7073,30215.0
2021-03-12 10:10:00,145.08,145.34,144.57,145.2,31212.0,144.7872,145.0466,144.2782,144.9069,31212.0
2021-03-12 10:15:00,145.2,145.24,144.46,144.58,70925.0,144.9069,144.9468,144.1684,144.2882,70925.0
2021-03-12 10:20:00,144.53,144.77,144.2,144.2,85891.0,144.2383,144.4778,143.9089,143.9089,85891.0
2021-03-12 10:25:00,144.26,144.5,143.87,144.39,67922.0,143.9688,144.2083,143.5796,144.0986,67922.0
2021-03-12 10:30:00,144.46,145.2,144.24,145.09,66516.0,144.1684,144.9069,143.9489,144.7971,66516.0
2021-03-12 10:35:00,145.08,145.18,144.78,145.13,42711.0,144.7872,144.887,144.4878,144.8371,42711.0
2021-03-12 10:40:00,145.17,145.44,145.06,145.1,66938.0,144.877,145.1464,144.7672,144.8071,66938.0
2021-03-12 10:45:00,145.08,145.44,145.08,145.29,24129.0,144.7872,145.1464,144.7872,144.9967,24129.0
2021-03-12 10:50:00,145.31,145.44,144.59,144.87,26166.0,145.0167,145.1464,144.2982,144.5776,26166.0
2021-03-12 10:55:00,144.93,145.24,144.7,145.23,34678.0,144.6375,144.9468,144.4079,144.9369,34678.0
2021-03-12 11:00:00,145.15,145.52,144.81,144.89,40548.0,144.857,145.2263,144.5177,144.5975,40548.0
2021-03-12 11:05:00,144.87,145.61,144.86,145.54,25700.0,144.5776,145.3161,144.5676,145.2462,25700.0
2021-03-12 11:10:00,145.5,145.96,145.44,145.87,42616.0,145.2063,145.6654,145.1464,145.5756,42616.0
2021-03-12 11:15:00,145.83,146.24,145.79,145.88,54960.0,145.5357,145.9448,145.4957,145.5856,54960.0
2021-03-12 11:20:00,145.86,146.17,145.86,146.03,24353.0,145.5656,145.875,145.5656,145.7352,24353.0
2021-03-12 11:25:00,146.09,146.24,145.96,145.97,40621.0,145.7951,145.9448,145.6654,145.6754,40621.0
2021-03-12 11:30:00,146.06,146.22,145.82,145.94,21593.0,145.7652,145.9249,145.5257,145.6454,21593.0
2021-03-12 11:35:00,145.94,146.13,145.59,145.8,58421.0,145.6454,145.835,145.2961,145.5057,58421.0
2021-03-12 11:40:00,145.87,145.92,145.63,145.81,6287.0,145.5756,145.6255,145.3361,145.5157,6287.0
2021-03-12 11:45:00,145.9,145.92,145.7,145.85,6732.0,145.6055,145.6255,145.4059,145.5556,6732.0
2021-03-12 11:50:00,145.8,145.89,145.75,145.8,17026.0,145.5057,145.5955,145.4558,145.5057,17026.0
2021-03-12 11:55:00,145.75,145.75,145.42,145.51,15486.0,145.4558,145.4558,145.1265,145.2163,15486.0
2021-03-12 12:00:00,145.61,145.64,145.1,145.18,10465.0,145.3161,145.346,144.8071,144.887,10465.0
2021-03-12 12:05:00,145.18,145.67,145.06,145.67,23447.0,144.887,145.376,144.7672,145.376,23447.0
2021-03-12 12:10:00,145.69,145.71,145.17,145.29,17633.0,145.3959,145.4159,144.877,144.9967,17633.0
2021-03-12 12:15:00,145.28,145.38,145.2,145.33,15713.0,144.9868,145.0866,144.9069,145.0367,15713.0
2021-03-12 12:20:00,145.34,145.35,145.09,145.1,17139.0,145.0466,145.0566,144.7971,144.8071,17139.0
2021-03-12 12:25:00,145.13,145.66,145.1,145.64,25906.0,144.8371,145.366,144.8071,145.346,25906.0
2021-03-12 12:30:00,145.6,146.14,145.55,146.04,43987.0,145.3061,145.845,145.2562,145.7452,43987.0
2021-03-12 12:35:00,146.03,146.11,145.8,145.9,25549.0,145.7352,145.8151,145.5057,145.6055,25549.0
2021-03-12 12:40:00,145.96,145.96,145.43,145.52,10258.0,145.6654,145.6654,145.1365,145.2263,10258.0
2021-03-12 12:45:00,145.51,145.86,145.48,145.65,6750.0,145.2163,145.5656,145.1864,145.356,6750.0
2021-03-12 12:50:00,145.74,145.76,145.43,145.52,15755.0,145.4458,145.4658,145.1365,145.2263,15755.0
2021-03-12 12:55:00,145.54,145.69,145.54,145.64,3639.0,145.2462,145.3959,145.2462,145.346,3639.0
2021-03-12 13:00:00,145.73,145.75,145.52,145.71,8773.0,145.4359,145.4558,145.2263,145.4159,8773.0
2021-03-12 13:05:00,145.76,146.09,145.74,146.07,27608.0,145.4658,145.7951,145.4458,145.7752,27608.0
2021-03-12 13:10:00,146.09,146.29,145.99,146.13,22785.0,145.7951,145.9947,145.6953,145.835,22785.0
2021-03-12 13:15:00,146.15,146.21,146.01,146.09,31359.0,145.855,145.9149,145.7153,145.7951,31359.0
2021-03-12 13:20:00,146.14,146.27,145.96,145.96,11434.0,145.845,145.9748,145.6654,145.6654,11434.0
2021-03-12 13:25:00,145.95,146.04,145.87,146.01,10691.0,145.6554,145.7452,145.5756,145.7153,10691.0
2021-03-12 13:30:00,146.0,146.14,146.0,146.05,6845.0,145.7053,145.845,145.7053,145.7552,6845.0
2021-03-12 13:35:00,146.04,146.09,145.93,145.95,8021.0,145.7452,145.7951,145.6354,145.6554,8021.0
2021-03-12 13:40:00,145.93,146.22,145.93,146.04,7431.0,145.6354,145.9249,145.6354,145.7452,7431.0
2021-03-12 13:45:00,145.98,146.02,145.45,145.46,9883.0,145.6853,145.7253,145.1564,145.1664,9883.0
2021-03-12 13:50:00,145.43,145.75,145.26,145.52,18229.0,145.1365,145.4558,144.9668,145.2263,18229.0
2021-03-12 13:55:00,145.62,145.67,145.33,145.39,4346.0,145.3261,145.376,145.0367,145.0965,4346.0
2021-03-12 14:00:00,145.43,145.66,145.37,145.42,13841.0,145.1365,145.366,145.0766,145.1265,13841.0
2021-03-12 14:05:00,145.39,145.51,145.26,145.41,6378.0,145.0965,145.2163,144.9668,145.1165,6378.0
2021-03-12 14:10:00,145.31,145.31,144.94,144.95,32214.0,145.0167,145.0167,144.6474,144.6574,32214.0
2021-03-12 14:15:00,144.94,145.25,144.88,145.17,9197.0,144.6474,144.9568,144.5876,144.877,9197.0
2021-03-12 14:20:00,145.03,145.1,144.86,144.94,12207.0,144.7373,144.8071,144.5676,144.6474,12207.0
2021-03-12 14:25:00,144.93,145.21,144.8,145.21,30297.0,144.6375,144.9169,144.5077,144.9169,30297.0
2021-03-12 14:30:00,145.19,145.33,145.06,145.3,20400.0,144.8969,145.0367,144.7672,145.0067,20400.0
2021-03-12 14:35:00,145.31,145.5,145.26,145.43,16365.0,145.0167,145.2063,144.9668,145.1365,16365.0
2021-03-12 14:40:00,145.47,145.69,145.44,145.67,9880.0,145.1764,145.3959,145.1464,145.376,9880.0
2021-03-12 14:45:00,145.67,145.72,145.54,145.63,7137.0,145.376,145.4259,145.2462,145.3361,7137.0
2021-03-12 14:50:00,145.61,145.95,145.49,145.81,14016.0,145.3161,145.6554,145.1963,145.5157,14016.0
2021-03-12 14:55:00,145.72,145.89,145.72,145.81,19002.0,145.4259,145.5955,145.4259,145.5157,19002.0
2021-03-12 15:00:00,145.83,145.85,145.55,145.58,10187.0,145.5357,145.5556,145.2562,145.2862,10187.0
2021-03-12 15:05:00,145.53,145.95,145.46,145.88,13543.0,145.2363,145.6554,145.1664,145.5856,13543.0
2021-03-12 15:10:00,145.85,145.93,145.66,145.76,11249.0,145.5556,145.6354,145.366,145.4658,11249.0
2021-03-12 15:15:00,145.78,145.85,145.69,145.78,6836.0,145.4858,145.5556,145.3959,145.4858,6836.0
2021-03-12 15:20:00,145.83,145.94,145.74,145.94,15679.0,145.5357,145.6454,145.4458,145.6454,15679.0
2021-03-12 15:25:00,145.93,145.93,145.74,145.76,22218.0,145.6354,145.6354,145.4458,145.4658,22218.0
2021-03-12 15:30:00,145.81,146.04,145.79,145.96,22720.0,145.5157,145.7452,145.4957,145.6654,22720.0
2021-03-12 15:35:00,146.0,146.31,145.88,146.26,65832.0,145.7053,146.0147,145.5856,145.9648,65832.0
2021-03-12 15:40:00,146.26,146.27,146.07,146.11,46222.0,145.9648,145.9748,145.7752,145.8151,46222.0
2021-03-12 15:45:00,146.14,146.22,146.08,146.09,51146.0,145.845,145.9249,145.7851,145.7951,51146.0
2021-03-12 15:50:00,146.11,146.61,146.11,146.55,23567.0,145.8151,146.3141,145.8151,146.2542,23567.0
2021-03-12 15:55:00,146.55,146.69,146.46,146.46,62720.0,146.2542,146.3939,146.1644,146.1644,62720.0
2021-03-15 09:30:00,146.85,146.96,145.58,146.35,99001.0,146.5536,146.6634,145.2862,146.0546,99001.0
2021-03-15 09:35:00,146.39,147.05,145.91,146.64,71760.0,146.0945,146.7532,145.6155,146.344,71760.0
2021-03-15 09:40:00,146.72,146.87,146.45,146.68,51113.0,146.4239,146.5736,146.1544,146.3839,51113.0
2021-03-15 09:45:00,146.61,146.79,146.16,146.36,36811.0,146.3141,146.4937,145.865,146.0646,36811.0
2021-03-15 09:50:00,146.32,147.18,146.31,147.13,43760.0,146.0247,146.8829,146.0147,146.833,43760.0
2021-03-15 09:55:00,147.17,147.58,147.17,147.4,75647.0,146.8729,147.2821,146.8729,147.1025,75647.0
2021-03-15 10:00:00,147.36,148.04,147.23,147.95,35198.0,147.0626,147.7412,146.9328,147.6514,35198.0
2021-03-15 10:05:00,147.9,147.9,146.82,147.04,65419.0,147.6015,147.6015,146.5237,146.7432,65419.0
2021-03-15 10:10:00,147.08,148.01,147.05,147.91,23345.0,146.7831,147.7113,146.7532,147.6115,23345.0
2021-03-15 10:15:00,147.92,148.5,147.77,148.27,64408.0,147.6214,148.2003,147.4717,147.9707,64408.0
2021-03-15 10:20:00,148.27,148.29,147.86,148.28,19844.0,147.9707,147.9907,147.5616,147.9807,19844.0
2021-03-15 10:25:00,148.18,148.32,148.05,148.1,44064.0,147.8809,148.0206,147.7512,147.8011,44064.0
2021-03-15 10:30:00,148.09,148.52,147.98,148.42,25892.0,147.7911,148.2202,147.6813,148.1204,25892.0
2021-03-15 10:35:00,148.4,148.46,147.8,147.86,41554.0,148.1005,148.1603,147.5017,147.5616,41554.0
2021-03-15 10:40:00,147.85,148.2,147.77,148.08,45023.0,147.5516,147.9009,147.4717,147.7811,45023.0
2021-03-15 10:45:00,148.08,148.46,148.08,148.22,17664.0,147.7811,148.1603,147.7811,147.9208,17664.0
2021-03-15 10:50:00,148.29,148.29,147.93,148.07,13833.0,147.9907,147.9907,147.6314,147.7711,13833.0
2021-03-15 10:55:00,148.01,148.13,147.67,148.13,27841.0,147.7113,147.831,147.3719,147.831,27841.0
2021-03-15 11:00:00,148.19,148.42,148.03,148.42,25763.0,147.8909,148.1204,147.7312,148.1204,25763.0
2021-03-15 11:05:00,148.41,148.42,148.11,148.23,16065.0,148.1104,148.1204,147.811,147.9308,16065.0
2021-03-15 11:10:00,148.2,148.36,148.09,148.11,22028.0,147.9009,148.0605,147.7911,147.811,22028.0
2021-03-15 11:15:00,148.12,148.13,147.75,147.83,17025.0,147.821,147.831,147.4518,147.5316,17025.0
2021-03-15 11:20:00,147.75,147.76,147.25,147.36,26720.0,147.4518,147.4618,146.9528,147.0626,26720.0
2021-03-15 11:25:00,147.35,147.36,146.51,146.64,34180.0,147.0526,147.0626,146.2143,146.344,34180.0
2021-03-15 11:30:00,146.58,146.76,146.09,146.15,31265.0,146.2841,146.4638,145.7951,145.855,31265.0
2021-03-15 11:35:00,146.11,146.39,146.08,146.31,5749.0,145.8151,146.0945,145.7851,146.0147,5749.0
2021-03-15 11:40:00,146.37,146.86,146.37,146.74,24924.0,146.0746,146.5636,146.0746,146.4438,24924.0
2021-03-15 11:45:00,146.71,146.95,146.61,146.8,10176.0,146.4139,146.6534,146.3141,146.5037,10176.0
2021-03-15 11:50:00,146.76,147.29,146.66,147.28,19998.0,146.4638,146.9927,146.364,146.9827,19998.0
2021-03-15 11:55:00,147.31,147.56,147.24,147.44,18738.0,147.0127,147.2622,146.9428,147.1424,18738.0
2021-03-15 12:00:00,147.44,147.74,147.36,147.67,46847.0,147.1424,147.4418,147.0626,147.3719,46847.0
2021-03-15 12:05:00,147.66,147.83,147.64,147.76,12875.0,147.362,147.5316,147.342,147.4618,12875.0
2021-03-15 12:10:00,147.74,147.82,147.69,147.82,9971.0,147.4418,147.5216,147.3919,147.5216,9971.0
2021-03-15 12:15:00,147.83,147.86,147.65,147.68,18265.0,147.5316,147.5616,147.352,147.3819,18265.0
2021-03-15 12:20:00,147.69,147.72,147.44,147.56,5921.0,147.3919,147.4218,147.1424,147.2622,5921.0
2021-03-15 12:25:00,147.52,147.63,147.44,147.62,8580.0,147.2222,147.332,147.1424,147.322,8580.0
2021-03-15 12:30:00,147.61,148.0,147.59,147.92,10943.0,147.3121,147.7013,147.2921,147.6214,10943.0
2021-03-15 12:35:00,147.92,147.96,147.72,147.76,17724.0,147.6214,147.6614,147.4218,147.4618,17724.0
2021-03-15 12:40:00,147.83,147.87,147.71,147.84,4823.0,147.5316,147.5715,147.4119,147.5416,4823.0
2021-03-15 12:45:00,147.79,147.91,147.61,147.91,16918.0,147.4917,147.6115,147.3121,147.6115,16918.0
2021-03-15 12:50:00,147.88,148.05,147.83,148.02,20435.0,147.5815,147.7512,147.5316,147.7212,20435.0
2021-03-15 12:55:00,148.05,148.18,147.97,148.11,10683.0,147.7512,147.8809,147.6713,147.811,10683.0
2021-03-15 13:00:00,148.12,148.37,148.12,148.37,12400.0,147.821,148.0705,147.821,148.0705,12400.0
2021-03-15 13:05:00,148.35,148.37,148.14,148.2,8456.0,148.0506,148.0705,147.841,147.9009,8456.0
2021-03-15 13:10:00,148.17,148.2,147.97,147.97,6469.0,147.8709,147.9009,147.6713,147.6713,6469.0
2021-03-15 13:15:00,147.95,147.95,147.63,147.82,21316.0,147.6514,147.6514,147.332,147.5216,21316.0
2021-03-15 13:20:00,147.87,148.02,147.74,147.98,9001.0,147.5715,147.7212,147.4418,147.6813,9001.0
2021-03-15 13:25:00,148.0,148.04,147.84,148.0,10139.0,147.7013,147.7412,147.5416,147.7013,10139.0
2021-03-15 13:30:00,147.95,148.3,147.92,148.16,11411.0,147.6514,148.0007,147.6214,147.8609,11411.0
2021-03-15 13:35:00,148.2,148.23,148.04,148.17,11269.0,147.9009,147.9308,147.7412,147.8709,11269.0
2021-03-15 13:40:00,148.22,148.38,148.18,148.2,9105.0,147.9208,148.0805,147.8809,147.9009,9105.0
2021-03-15 13:45:00,148.27,148.29,148.15,148.2,10966.0,147.9707,147.9907,147.851,147.9009,10966.0
2021-03-15 13:50:00,148.17,148.26,148.03,148.03,10893.0,147.8709,147.9607,147.7312,147.7312,10893.0
2021-03-15 13:55:00,148.05,148.07,147.86,147.9,13363.0,147.7512,147.7711,147.5616,147.6015,13363.0
2021-03-15 14:00:00,147.91,148.09,147.87,147.88,8892.0,147.6115,147.7911,147.5715,147.5815,8892.0
2021-03-15 14:05:00,147.89,147.92,147.62,147.84,16434.0,147.5915,147.6214,147.322,147.5416,16434.0
2021-03-15 14:10:00,147.82,147.95,147.79,147.89,20168.0,147.5216,147.6514,147.4917,147.5915,20168.0
2021-03-15 14:15:00,147.93,147.95,147.65,147.67,10591.0,147.6314,147.6514,147.352,147.3719,10591.0
2021-03-15 14:20:00,147.65,147.93,147.64,147.9,7287.0,147.352,147.6314,147.342,147.6015,7287.0
2021-03-15 14:25:00,147.92,147.99,147.83,147.87,11181.0,147.6214,147.6913,147.5316,147.5715,11181.0
2021-03-15 14:30:00,147.88,147.96,147.84,147.88,10017.0,147.5815,147.6614,147.5416,147.5815,10017.0
2021-03-15 14:35:00,147.9,148.05,147.89,147.99,10100.0,147.6015,147.7512,147.5915,147.6913,10100.0
2021-03-15 14:40:00,148.01,148.17,147.99,148.14,22574.0,147.7113,147.8709,147.6913,147.841,22574.0
2021-03-15 14:45:00,148.18,148.39,148.15,148.39,18550.0,147.8809,148.0905,147.851,148.0905,18550.0
2021-03-15 14:50:00,148.42,148.45,148.08,148.11,11823.0,148.1204,148.1504,147.7811,147.811,11823.0
2021-03-15 14:55:00,148.12,148.17,148.01,148.07,7473.0,147.821,147.8709,147.7113,147.7711,7473.0
2021-03-15 15:00:00,148.06,148.09,147.89,147.89,17102.0,147.7612,147.7911,147.5915,147.5915,17102.0
2021-03-15 15:05:00,147.85,147.85,147.7,147.82,10978.0,147.5516,147.5516,147.4019,147.5216,10978.0
2021-03-15 15:10:00,147.81,147.86,147.65,147.66,19118.0,147.5117,147.5616,147.352,147.362,19118.0
2021-03-15 15:15:00,147.7,147.91,147.63,147.88,26208.0,147.4019,147.6115,147.332,147.5815,26208.0
2021-03-15 15:20:00,147.91,147.91,147.58,147.61,17839.0,147.6115,147.6115,147.2821,147.3121,17839.0
2021-03-15 15:25:00,147.57,147.66,147.35,147.4,33991.0,147.2721,147.362,147.0526,147.1025,33991.0
2021-03-15 15:30:00,147.39,147.58,147.37,147.51,26515.0,147.0925,147.2821,147.0725,147.2123,26515.0
2021-03-15 15:35:00,147.51,147.53,147.42,147.5,24931.0,147.2123,147.2322,147.1224,147.2023,24931.0
2021-03-15 15:40:00,147.53,147.55,147.43,147.47,38050.0,147.2322,147.2522,147.1324,147.1723,38050.0
2021-03-15 15:45:00,147.49,147.53,147.34,147.34,40143.0,147.1923,147.2322,147.0426,147.0426,40143.0
2021-03-15 15:50:00,147.36,147.9,147.35,147.88,79047.0,147.0626,147.6015,147.0526,147.5815,79047.0
2021-03-15 15:55:00,147.9,148.2,147.76,148.2,168038.0,147.6015,147.9009,147.4618,147.9009,168038.0
2021-03-16 09:30:00,148.76,148.97,148.22,148.63,46052.0,148.4597,148.6693,147.9208,148.33,46052.0
2021-03-16 09:35:00,148.66,148.81,148.19,148.19,17364.0,148.3599,148.5096,147.8909,147.8909,17364.0
2021-03-16 09:40:00,148.28,148.72,148.17,148.69,18988.0,147.9807,148.4198,147.8709,148.3899,18988.0
2021-03-16 09:45:00,148.55,148.77,148.25,148.56,24400.0,148.2502,148.4697,147.9508,148.2601,24400.0
2021-03-16 09:50:00,148.39,148.44,147.72,148.03,32937.0,148.0905,148.1404,147.4218,147.7312,32937.0
2021-03-16 09:55:00,148.16,148.74,148.08,148.61,23645.0,147.8609,148.4398,147.7811,148.31,23645.0
2021-03-16 10:00:00,148.66,148.75,148.21,148.29,7670.0,148.3599,148.4498,147.9108,147.9907,7670.0
2021-03-16 10:05:00,148.29,148.39,147.97,148.33,14521.0,147.9907,148.0905,147.6713,148.0306,14521.0
2021-03-16 10:10:00,148.41,148.46,147.91,148.19,21654.0,148.1104,148.1603,147.6115,147.8909,21654.0
2021-03-16 10:15:00,148.19,148.26,147.68,147.76,50280.0,147.8909,147.9607,147.3819,147.4618,50280.0
2021-03-16 10:20:00,147.75,147.9,147.48,147.71,42558.0,147.4518,147.6015,147.1823,147.4119,42558.0
2021-03-16 10:25:00,147.76,148.07,147.7,148.07,26936.0,147.4618,147.7711,147.4019,147.7711,26936.0
2021-03-16 10:30:00,148.18,148.36,147.92,148.31,75640.0,147.8809,148.0605,147.6214,148.0106,75640.0
2021-03-16 10:35:00,148.34,148.5,148.22,148.42,16934.0,148.0406,148.2003,147.9208,148.1204,16934.0
2021-03-16 10:40:00,148.46,148.54,148.18,148.4,23038.0,148.1603,148.2402,147.8809,148.1005,23038.0
2021-03-16 10:45:00,148.4,148.72,148.28,148.64,63663.0,148.1005,148.4198,147.9807,148.34,63663.0
2021-03-16 10:50:00,148.69,148.93,148.58,148.81,23868.0,148.3899,148.6294,148.2801,148.5096,23868.0
2021-03-16 10:55:00,148.85,148.97,148.7,148.7,18071.0,148.5496,148.6693,148.3999,148.3999,18071.0
2021-03-16 11:00:00,148.63,148.87,148.54,148.79,54651.0,148.33,148.5695,148.2402,148.4897,54651.0
2021-03-16 11:05:00,148.79,148.8,148.43,148.63,23315.0,148.4897,148.4997,148.1304,148.33,23315.0
2021-03-16 11:10:00,148.7,149.04,148.7,148.97,77090.0,148.3999,148.7392,148.3999,148.6693,77090.0
2021-03-16 11:15:00,148.93,148.97,148.62,148.82,13495.0,148.6294,148.6693,148.32,148.5196,13495.0
2021-03-16 11:20:00,148.84,149.13,148.75,149.11,25925.0,148.5396,148.829,148.4498,148.809,25925.0
2021-03-16 11:25:00,149.12,149.24,149.01,149.08,19373.0,148.819,148.9388,148.7092,148.7791,19373.0
2021-03-16 11:30:00,149.08,149.19,148.94,148.94,34122.0,148.7791,148.8889,148.6394,148.6394,34122.0
2021-03-16 11:35:00,148.95,149.16,148.89,148.94,33057.0,148.6494,148.8589,148.5895,148.6394,33057.0
2021-03-16 11:40:00,148.93,149.0,148.87,148.9,12139.0,148.6294,148.6993,148.5695,148.5995,12139.0
2021-03-16 11:45:00,148.9,148.9,148.64,148.78,15971.0,148.5995,148.5995,148.34,148.4797,15971.0
2021-03-16 11:50:00,148.82,148.91,148.73,148.79,9985.0,148.5196,148.6094,148.4298,148.4897,9985.0
2021-03-16 11:55:00,148.8,148.86,148.69,148.82,33082.0,148.4997,148.5595,148.3899,148.5196,33082.0
2021-03-16 12:00:00,148.79,148.88,148.66,148.66,61648.0,148.4897,148.5795,148.3599,148.3599,61648.0
2021-03-16 12:05:00,148.69,148.73,148.31,148.33,28365.0,148.3899,148.4298,148.0106,148.0306,28365.0
2021-03-16 12:10:00,148.36,148.36,147.94,147.94,16079.0,148.0605,148.0605,147.6414,147.6414,16079.0
2021-03-16 12:15:00,147.88,147.96,147.71,147.86,47034.0,147.5815,147.6614,147.4119,147.5616,47034.0
2021-03-16 12:20:00,147.87,147.99,147.39,147.4,33213.0,147.5715,147.6913,147.0925,147.1025,33213.0
2021-03-16 12:25:00,147.41,147.41,146.78,146.85,109964.0,147.1125,147.1125,146.4837,146.5536,109964.0
2021-03-16 12:30:00,146.87,147.14,146.79,147.1,71578.0,146.5736,146.843,146.4937,146.8031,71578.0
2021-03-16 12:35:00,147.13,147.35,147.06,147.18,14886.0,146.833,147.0526,146.7632,146.8829,14886.0
2021-03-16 12:40:00,147.17,147.52,147.17,147.44,10047.0,146.8729,147.2222,146.8729,147.1424,10047.0
2021-03-16 12:45:00,147.47,147.6,147.24,147.34,49478.0,147.1723,147.3021,146.9428,147.0426,49478.0
2021-03-16 12:50:00,147.36,147.37,147.14,147.19,27359.0,147.0626,147.0725,146.843,146.8929,27359.0
2021-03-16 12:55:00,147.21,147.43,147.18,147.36,29357.0,146.9129,147.1324,146.8829,147.0626,29357.0
2021-03-16 13:00:00,147.41,147.61,147.34,147.58,13181.0,147.1125,147.3121,147.0426,147.2821,13181.0
2021-03-16 13:05:00,147.55,147.9,147.53,147.9,17658.0,147.2522,147.6015,147.2322,147.6015,17658.0
2021-03-16 13:10:00,147.87,148.04,147.87,147.92,47866.0,147.5715,147.7412,147.5715,147.6214,47866.0
2021-03-16 13:15:00,147.87,147.87,147.5,147.52,88853.0,147.5715,147.5715,147.2023,147.2222,88853.0
2021-03-16 13:20:00,147.58,147.61,147.21,147.29,52853.0,147.2821,147.3121,146.9129,146.9927,52853.0
2021-03-16 13:25:00,147.3,147.34,146.93,146.94,13829.0,147.0027,147.0426,146.6334,146.6434,13829.0
2021-03-16 13:30:00,146.96,147.01,146.72,146.83,14599.0,146.6634,146.7133,146.4239,146.5336,14599.0
2021-03-16 13:35:00,146.8,146.81,146.43,146.46,17463.0,146.5037,146.5137,146.1344,146.1644,17463.0
2021-03-16 13:40:00,146.44,146.62,146.39,146.4,8691.0,146.1444,146.3241,146.0945,146.1045,8691.0
2021-03-16 13:45:00,146.38,146.64,146.36,146.55,7740.0,146.0845,146.344,146.0646,146.2542,7740.0
2021-03-16 13:50:00,146.52,146.56,146.35,146.4,23749.0,146.2243,146.2642,146.0546,146.1045,23749.0
2021-03-16 13:55:00,146.37,146.58,146.26,146.5,10099.0,146.0746,146.2841,145.9648,146.2043,10099.0
2021-03-16 14:00:00,146.41,146.6,146.31,146.52,12580.0,146.1145,146.3041,146.0147,146.2243,12580.0
2021-03-16 14:05:00,146.51,146.55,145.91,145.97,49517.0,146.2143,146.2542,145.6155,145.6754,49517.0
2021-03-16 14:10:00,145.96,145.99,145.76,145.86,96675.0,145.6654,145.6953,145.4658,145.5656,96675.0
2021-03-16 14:15:00,145.83,145.88,145.54,145.54,40168.0,145.5357,145.5856,145.2462,145.2462,40168.0
2021-03-16 14:20:00,145.51,145.52,144.36,144.37,101736.0,145.2163,145.2263,144.0686,144.0786,101736.0
2021-03-16 14:25:00,144.39,144.39,143.82,144.13,127326.0,144.0986,144.0986,143.5297,143.8391,127326.0
2021-03-16 14:30:00,144.05,144.73,144.01,144.48,58819.0,143.7592,144.4379,143.7193,144.1884,58819.0
2021-03-16 14:35:00,144.43,144.46,143.87,143.91,99500.0,144.1385,144.1684,143.5796,143.6195,99500.0
2021-03-16 14:40:00,143.91,144.07,143.25,143.29,119169.0,143.6195,143.7792,142.9609,143.0008,119169.0
2021-03-16 14:45:00,143.27,143.65,143.23,143.55,89477.0,142.9808,143.3601,142.9409,143.2603,89477.0
2021-03-16 14:50:00,143.54,144.1,143.49,144.09,220493.0,143.2503,143.8091,143.2004,143.7992,220493.0
2021-03-16 14:55:00,144.09,144.37,143.94,144.06,89152.0,143.7992,144.0786,143.6495,143.7692,89152.0
2021-03-16 15:00:00,144.06,144.11,143.64,144.1,56894.0,143.7692,143.8191,143.3501,143.8091,56894.0
2021-03-16 15:05:00,144.05,144.49,144.02,144.41,101538.0,143.7592,144.1984,143.7293,144.1185,101538.0
2021-03-16 15:10:00,144.39,144.69,144.37,144.61,101447.0,144.0986,144.398,144.0786,144.3181,101447.0
2021-03-16 15:15:00,144.65,144.9,144.51,144.71,75859.0,144.358,144.6075,144.2183,144.4179,75859.0
2021-03-16 15:20:00,144.73,145.11,144.68,145.07,64950.0,144.4379,144.8171,144.388,144.7772,64950.0
2021-03-16 15:25:00,145.08,145.26,144.9,145.07,75004.0,144.7872,144.9668,144.6075,144.7772,75004.0
2021-03-16 15:30:00,145.12,145.63,145.08,145.63,36018.0,144.8271,145.3361,144.7872,145.3361,36018.0
2021-03-16 15:35:00,145.63,145.76,145.55,145.67,60910.0,145.3361,145.4658,145.2562,145.376,60910.0
2021-03-16 15:40:00,145.68,145.99,145.67,145.79,51265.0,145.386,145.6953,145.376,145.4957,51265.0
2021-03-16 15:45:00,145.79,145.97,145.49,145.49,102521.0,145.4957,145.6754,145.1963,145.1963,102521.0
2021-03-16 15:50:00,145.5,146.16,145.49,146.13,84417.0,145.2063,145.865,145.1963,145.835,84417.0
2021-03-16 15:55:00,146.15,146.28,145.66,145.75,196003.0,145.855,145.9847,145.366,145.4558,196003.0
2021-03-17 09:30:00,143.91,143.98,142.71,143.04,120518.0,143.6195,143.6894,142.4219,142.7513,120518.0
2021-03-17 09:35:00,142.98,143.46,142.45,142.66,62038.0,142.6914,143.1704,142.1625,142.372,62038.0
2021-03-17 09:40:00,142.65,143.4,142.57,143.4,25783.0,142.3621,143.1106,142.2822,143.1106,25783.0
2021-03-17 09:45:00,143.43,143.6,142.79,143.6,50381.0,143.1405,143.3102,142.5018,143.3102,50381.0
2021-03-17 09:50:00,143.56,143.85,142.87,143.04,51776.0,143.2702,143.5596,142.5816,142.7513,51776.0
2021-03-17 09:55:00,142.86,143.64,142.67,143.58,44872.0,142.5716,143.3501,142.382,143.2902,44872.0
2021-03-17 10:00:00,143.48,143.77,143.21,143.42,14020.0,143.1904,143.4798,142.9209,143.1305,14020.0
2021-03-17 10:05:00,143.45,143.51,142.84,143.28,23403.0,143.1605,143.2203,142.5517,142.9908,23403.0
2021-03-17 10:10:00,143.31,143.93,143.31,143.93,37562.0,143.0207,143.6395,143.0207,143.6395,37562.0
2021-03-17 10:15:00,143.95,144.43,143.78,144.28,33956.0,143.6594,144.1385,143.4898,143.9888,33956.0
2021-03-17 10:20:00,144.3,144.46,143.89,144.35,31577.0,144.0087,144.1684,143.5996,144.0586,31577.0
2021-03-17 10:25:00,144.34,144.49,144.1,144.22,21007.0,144.0487,144.1984,143.8091,143.9289,21007.0
2021-03-17 10:30:00,144.04,144.18,143.72,144.17,36681.0,143.7493,143.889,143.4299,143.879,36681.0
2021-03-17 10:35:00,144.41,144.53,144.26,144.29,19278.0,144.1185,144.2383,143.9688,143.9988,19278.0
2021-03-17 10:40:00,144.25,144.28,143.44,143.45,66930.0,143.9588,143.9888,143.1505,143.1605,66930.0
2021-03-17 10:45:00,143.38,143.57,143.27,143.27,26775.0,143.0906,143.2802,142.9808,142.9808,26775.0
2021-03-17 10:50:00,143.21,143.84,143.1,143.84,25674.0,142.9209,143.5497,142.8112,143.5497,25674.0
2021-03-17 10:55:00,143.84,144.38,143.68,144.25,22194.0,143.5497,144.0886,143.39,143.9588,22194.0
2021-03-17 11:00:00,144.28,144.28,143.67,143.84,14991.0,143.9888,143.9888,143.38,143.5497,14991.0
2021-03-17 11:05:00,143.87,144.07,143.8,143.97,13060.0,143.5796,143.7792,143.5097,143.6794,13060.0
2021-03-17 11:10:00,143.91,144.4,143.91,144.13,33445.0,143.6195,144.1085,143.6195,143.8391,33445.0
2021-03-17 11:15:00,144.11,144.62,143.99,144.62,21116.0,143.8191,144.3281,143.6994,144.3281,21116.0
2021-03-17 11:20:00,144.67,144.78,144.52,144.7,32985.0,144.378,144.4878,144.2283,144.4079,32985.0
2021-03-17 11:25:00,144.86,145.14,144.78,145.06,11890.0,144.5676,144.847,144.4878,144.7672,11890.0
2021-03-17 11:30:00,145.06,145.1,144.8,145.0,13625.0,144.7672,144.8071,144.5077,144.7073,13625.0
2021-03-17 11:35:00,144.9,144.99,144.31,144.33,24764.0,144.6075,144.6973,144.0187,144.0387,24764.0
2021-03-17 11:40:00,144.36,144.59,144.24,144.56,7321.0,144.0686,144.2982,143.9489,144.2682,7321.0
2021-03-17 11:45:00,144.59,144.83,144.57,144.81,17859.0,144.2982,144.5377,144.2782,144.5177,17859.0
2021-03-17 11:50:00,144.81,144.97,144.75,144.76,28744.0,144.5177,144.6774,144.4578,144.4678,28744.0
2021-03-17 11:55:00,144.71,144.74,144.45,144.51,9312.0,144.4179,144.4479,144.1584,144.2183,9312.0
2021-03-17 12:00:00,144.61,144.75,144.34,144.36,9247.0,144.3181,144.4578,144.0487,144.0686,9247.0
2021-03-17 12:05:00,144.36,144.62,144.36,144.59,7693.0,144.0686,144.3281,144.0686,144.2982,7693.0
2021-03-17 12:10:00,144.62,144.7,144.51,144.62,5358.0,144.3281,144.4079,144.2183,144.3281,5358.0
2021-03-17 12:15:00,144.69,144.8,144.52,144.75,43673.0,144.398,144.5077,144.2283,144.4578,43673.0
2021-03-17 12:20:00,144.76,144.92,144.59,144.66,28873.0,144.4678,144.6275,144.2982,144.368,28873.0
2021-03-17 12:25:00,144.61,144.84,144.6,144.66,58264.0,144.3181,144.5476,144.3081,144.368,58264.0
2021-03-17 12:30:00,144.67,144.68,144.21,144.21,158076.0,144.378,144.388,143.9189,143.9189,158076.0
2021-03-17 12:35:00,144.26,144.5,144.22,144.33,48488.0,143.9688,144.2083,143.9289,144.0387,48488.0
2021-03-17 12:40:00,144.29,144.43,144.16,144.19,25779.0,143.9988,144.1385,143.869,143.899,25779.0
2021-03-17 12:45:00,144.21,144.48,144.13,144.31,14039.0,143.9189,144.1884,143.8391,144.0187,14039.0
2021-03-17 12:50:00,144.33,144.46,144.33,144.45,12782.0,144.0387,144.1684,144.0387,144.1584,12782.0
2021-03-17 12:55:00,144.42,144.44,144.03,144.03,25951.0,144.1285,144.1485,143.7393,143.7393,25951.0
2021-03-17 13:00:00,143.98,144.13,143.88,144.02,13602.0,143.6894,143.8391,143.5896,143.7293,13602.0
2021-03-17 13:05:00,144.05,144.08,143.82,144.05,43109.0,143.7592,143.7892,143.5297,143.7592,43109.0
2021-03-17 13:10:00,144.03,144.12,143.93,143.96,11871.0,143.7393,143.8291,143.6395,143.6694,11871.0
2021-03-17 13:15:00,143.97,144.22,143.69,144.14,26017.0,143.6794,143.9289,143.4,143.8491,26017.0
2021-03-17 13:20:00,144.15,144.36,144.12,144.29,24064.0,143.859,144.0686,143.8291,143.9988,24064.0
2021-03-17 13:25:00,144.31,144.56,144.2,144.46,25708.0,144.0187,144.2682,143.9089,144.1684,25708.0
2021-03-17 13:30:00,144.46,144.53,144.28,144.39,26801.0,144.1684,144.2383,143.9888,144.0986,26801.0
2021-03-17 13:35:00,144.5,144.54,144.42,144.53,30649.0,144.2083,144.2483,144.1285,144.2383,30649.0
2021-03-17 13:40:00,144.5,144.94,144.5,144.79,20055.0,144.2083,144.6474,144.2083,144.4978,20055.0
2021-03-17 13:45:00,144.86,144.89,144.71,144.74,16047.0,144.5676,144.5975,144.4179,144.4479,16047.0
2021-03-17 13:50:00,144.72,144.74,144.25,144.26,49678.0,144.4279,144.4479,143.9588,143.9688,49678.0
2021-03-17 13:55:00,144.25,144.36,143.99,144.06,128100.0,143.9588,144.0686,143.6994,143.7692,128100.0
2021-03-17 14:00:00,144.13,145.52,144.07,145.17,112539.0,143.8391,145.2263,143.7792,144.877,112539.0
2021-03-17 14:05:00,145.14,145.46,144.97,145.41,70025.0,144.847,145.1664,144.6774,145.1165,70025.0
2021-03-17 14:10:00,145.39,146.77,145.39,146.64,153411.0,145.0965,146.4738,145.0965,146.344,153411.0
2021-03-17 14:15:00,146.66,146.72,145.53,145.63,283302.0,146.364,146.4239,145.2363,145.3361,283302.0
2021-03-17 14:20:00,145.65,145.93,145.42,145.63,28769.0,145.356,145.6354,145.1265,145.3361,28769.0
2021-03-17 14:25:00,145.58,145.65,145.04,145.1,144332.0,145.2862,145.356,144.7472,144.8071,144332.0
2021-03-17 14:30:00,145.11,145.27,144.84,145.13,35594.0,144.8171,144.9768,144.5476,144.8371,35594.0
2021-03-17 14:35:00,145.21,146.29,145.21,146.24,91503.0,144.9169,145.9947,144.9169,145.9448,91503.0
2021-03-17 14:40:00,146.27,147.65,146.21,147.56,153103.0,145.9748,147.352,145.9149,147.2622,153103.0
2021-03-17 14:45:00,147.53,147.63,146.81,146.87,161330.0,147.2322,147.332,146.5137,146.5736,161330.0
2021-03-17 14:50:00,146.81,147.19,146.67,147.18,46420.0,146.5137,146.8929,146.374,146.8829,46420.0
2021-03-17 14:55:00,147.15,147.46,147.02,147.46,114572.0,146.853,147.1624,146.7232,147.1624,114572.0
2021-03-17 15:00:00,147.47,147.94,147.36,147.87,47276.0,147.1723,147.6414,147.0626,147.5715,47276.0
2021-03-17 15:05:00,147.85,148.51,147.71,148.17,191029.0,147.5516,148.2102,147.4119,147.8709,191029.0
2021-03-17 15:10:00,148.19,148.36,147.74,147.98,99884.0,147.8909,148.0605,147.4418,147.6813,99884.0
2021-03-17 15:15:00,148.04,148.17,147.83,147.85,90054.0,147.7412,147.8709,147.5316,147.5516,90054.0
2021-03-17 15:20:00,147.87,147.91,147.31,147.56,121156.0,147.5715,147.6115,147.0127,147.2622,121156.0
2021-03-17 15:25:00,147.58,147.96,147.39,147.39,113086.0,147.2821,147.6614,147.0925,147.0925,113086.0
2021-03-17 15:30:00,147.4,147.9,147.4,147.71,82247.0,147.1025,147.6015,147.1025,147.4119,82247.0
2021-03-17 15:35:00,147.69,147.73,147.22,147.31,56722.0,147.3919,147.4318,146.9228,147.0127,56722.0
2021-03-17 15:40:00,147.29,147.49,147.16,147.16,67482.0,146.9927,147.1923,146.863,146.863,67482.0
2021-03-17 15:45:00,147.21,147.29,146.87,146.88,84970.0,146.9129,146.9927,146.5736,146.5835,84970.0
2021-03-17 15:50:00,146.85,147.19,146.74,147.19,92908.0,146.5536,146.8929,146.4438,146.8929,92908.0
2021-03-17 15:55:00,147.2,147.59,147.06,147.44,142834.0,146.9029,147.2921,146.7632,147.1424,142834.0
2021-03-18 09:30:00,145.35,145.77,144.73,145.59,102810.0,145.0566,145.4758,144.4379,145.2961,102810.0
2021-03-18 09:35:00,145.66,145.99,145.36,145.61,61438.0,145.366,145.6953,145.0666,145.3161,61438.0
2021-03-18 09:40:00,145.56,145.56,144.95,145.08,27177.0,145.2662,145.2662,144.6574,144.7872,27177.0
2021-03-18 09:45:00,145.02,145.14,144.47,144.85,63190.0,144.7273,144.847,144.1784,144.5576,63190.0
2021-03-18 09:50:00,144.84,145.24,144.54,145.06,46656.0,144.5476,144.9468,144.2483,144.7672,46656.0
2021-03-18 09:55:00,144.96,145.47,144.86,145.38,14927.0,144.6674,145.1764,144.5676,145.0866,14927.0
2021-03-18 10:00:00,145.45,145.45,144.76,145.04,88050.0,145.1564,145.1564,144.4678,144.7472,88050.0
2021-03-18 10:05:00,145.08,145.14,144.35,144.71,34311.0,144.7872,144.847,144.0586,144.4179,34311.0
2021-03-18 10:10:00,144.55,144.95,144.45,144.95,42721.0,144.2582,144.6574,144.1584,144.6574,42721.0
2021-03-18 10:15:00,144.85,145.38,144.56,145.3,72510.0,144.5576,145.0866,144.2682,145.0067,72510.0
2021-03-18 10:20:00,145.28,145.38,144.92,145.04,81597.0,144.9868,145.0866,144.6275,144.7472,81597.0
2021-03-18 10:25:00,144.98,145.49,144.97,145.43,58615.0,144.6874,145.1963,144.6774,145.1365,58615.0
2021-03-18 10:30:00,145.36,145.36,144.85,144.92,52757.0,145.0666,145.0666,144.5576,144.6275,52757.0
2021-03-18 10:35:00,144.91,145.32,144.55,145.24,42597.0,144.6175,145.0267,144.2582,144.9468,42597.0
2021-03-18 10:40:00,145.31,145.44,144.96,145.05,37557.0,145.0167,145.1464,144.6674,144.7572,37557.0
2021-03-18 10:45:00,145.01,145.32,144.91,145.14,12041.0,144.7173,145.0267,144.6175,144.847,12041.0
2021-03-18 10:50:00,145.13,145.3,144.78,145.29,41716.0,144.8371,145.0067,144.4878,144.9967,41716.0
2021-03-18 10:55:00,145.29,145.39,144.9,145.32,17837.0,144.9967,145.0965,144.6075,145.0267,17837.0
2021-03-18 11:00:00,145.35,145.66,145.27,145.62,37669.0,145.0566,145.366,144.9768,145.3261,37669.0
2021-03-18 11:05:00,145.63,145.89,145.49,145.87,14058.0,145.3361,145.5955,145.1963,145.5756,14058.0
2021-03-18 11:10:00,145.91,146.02,145.49,145.5,37927.0,145.6155,145.7253,145.1963,145.2063,37927.0
2021-03-18 11:15:00,145.55,145.89,145.51,145.77,20276.0,145.2562,145.5955,145.2163,145.4758,20276.0
2021-03-18 11:20:00,145.67,145.91,145.66,145.66,16753.0,145.376,145.6155,145.366,145.366,16753.0
2021-03-18 11:25:00,145.69,146.3,145.63,146.28,39658.0,145.3959,146.0047,145.3361,145.9847,39658.0
2021-03-18 11:30:00,146.28,146.33,146.19,146.26,32423.0,145.9847,146.0346,145.8949,145.9648,32423.0
2021-03-18 11:35:00,146.27,146.55,146.21,146.5,42707.0,145.9748,146.2542,145.9149,146.2043,42707.0
2021-03-18 11:40:00,146.52,146.53,146.36,146.42,19251.0,146.2243,146.2342,146.0646,146.1245,19251.0
2021-03-18 11:45:00,146.43,146.48,146.28,146.44,29272.0,146.1344,146.1843,145.9847,146.1444,29272.0
2021-03-18 11:50:00,146.43,146.46,146.1,146.1,28368.0,146.1344,146.1644,145.8051,145.8051,28368.0
2021-03-18 11:55:00,146.05,146.2,145.9,146.11,29980.0,145.7552,145.9049,145.6055,145.8151,29980.0
2021-03-18 12:00:00,146.16,146.41,146.1,146.37,7138.0,145.865,146.1145,145.8051,146.0746,7138.0
2021-03-18 12:05:00,146.36,146.49,146.15,146.42,35170.0,146.0646,146.1943,145.855,146.1245,35170.0
2021-03-18 12:10:00,146.42,146.68,146.38,146.68,73826.0,146.1245,146.3839,146.0845,146.3839,73826.0
2021-03-18 12:15:00,146.68,146.71,146.42,146.52,15974.0,146.3839,146.4139,146.1245,146.2243,15974.0
2021-03-18 12:20:00,146.47,146.47,146.0,146.03,12384.0,146.1744,146.1744,145.7053,145.7352,12384.0
2021-03-18 12:25:00,146.03,146.34,146.03,146.32,11269.0,145.7352,146.0446,145.7352,146.0247,11269.0
2021-03-18 12:30:00,146.37,146.37,145.77,145.77,6579.0,146.0746,146.0746,145.4758,145.4758,6579.0
2021-03-18 12:35:00,145.76,145.79,145.64,145.78,9532.0,145.4658,145.4957,145.346,145.4858,9532.0
2021-03-18 12:40:00,145.71,145.98,145.69,145.9,9037.0,145.4159,145.6853,145.3959,145.6055,9037.0
2021-03-18 12:45:00,145.86,145.91,145.68,145.75,7924.0,145.5656,145.6155,145.386,145.4558,7924.0
2021-03-18 12:50:00,145.71,145.73,144.96,145.05,37154.0,145.4159,145.4359,144.6674,144.7572,37154.0
2021-03-18 12:55:00,145.04,145.09,144.79,144.92,122945.0,144.7472,144.7971,144.4978,144.6275,122945.0
2021-03-18 13:00:00,145.07,145.22,145.04,145.2,33888.0,144.7772,144.9269,144.7472,144.9069,33888.0
2021-03-18 13:05:00,145.21,145.37,144.94,145.03,77042.0,144.9169,145.0766,144.6474,144.7373,77042.0
2021-03-18 13:10:00,145.06,145.16,144.91,145.15,28648.0,144.7672,144.867,144.6175,144.857,28648.0
2021-03-18 13:15:00,145.14,145.35,145.14,145.35,50742.0,144.847,145.0566,144.847,145.0566,50742.0
2021-03-18 13:20:00,145.35,145.48,145.35,145.43,31995.0,145.0566,145.1864,145.0566,145.1365,31995.0
2021-03-18 13:25:00,145.42,145.52,145.37,145.49,35421.0,145.1265,145.2263,145.0766,145.1963,35421.0
2021-03-18 13:30:00,145.48,145.51,145.24,145.29,31296.0,145.1864,145.2163,144.9468,144.9967,31296.0
2021-03-18 13:35:00,145.28,145.38,145.16,145.28,12536.0,144.9868,145.0866,144.867,144.9868,12536.0
2021-03-18 13:40:00,145.3,145.51,145.24,145.36,22010.0,145.0067,145.2163,144.9468,145.0666,22010.0
2021-03-18 13:45:00,145.38,145.39,145.18,145.18,18687.0,145.0866,145.0965,144.887,144.887,18687.0
2021-03-18 13:50:00,145.2,145.36,145.16,145.32,14766.0,144.9069,145.0666,144.867,145.0267,14766.0
2021-03-18 13:55:00,145.35,145.47,145.33,145.38,46919.0,145.0566,145.1764,145.0367,145.0866,46919.0
2021-03-18 14:00:00,145.4,145.4,144.9,144.95,20713.0,145.1065,145.1065,144.6075,144.6574,20713.0
2021-03-18 14:05:00,144.95,144.98,144.77,144.82,34836.0,144.6574,144.6874,144.4778,144.5277,34836.0
2021-03-18 14:10:00,144.81,144.83,144.29,144.31,55222.0,144.5177,144.5377,143.9988,144.0187,55222.0
2021-03-18 14:15:00,144.28,144.29,143.6,143.82,67927.0,143.9888,143.9988,143.3102,143.5297,67927.0
2021-03-18 14:20:00,143.75,144.0,143.66,143.95,48214.0,143.4598,143.7093,143.37,143.6594,48214.0
2021-03-18 14:25:00,143.88,143.93,143.46,143.53,41850.0,143.5896,143.6395,143.1704,143.2403,41850.0
2021-03-18 14:30:00,143.5,143.78,142.91,143.01,84606.0,143.2104,143.4898,142.6215,142.7213,84606.0
2021-03-18 14:35:00,143.03,143.23,142.73,143.16,83096.0,142.7413,142.9409,142.4419,142.871,83096.0
2021-03-18 14:40:00,143.15,143.15,142.66,142.83,159330.0,142.8611,142.8611,142.372,142.5417,159330.0
2021-03-18 14:45:00,142.83,143.07,142.79,143.02,98921.0,142.5417,142.7812,142.5018,142.7313,98921.0
2021-03-18 14:50:00,143.01,143.08,142.77,142.86,76083.0,142.7213,142.7912,142.4818,142.5716,76083.0
2021-03-18 14:55:00,142.87,143.22,142.86,142.97,107934.0,142.5816,142.9309,142.5716,142.6814,107934.0
2021-03-18 15:00:00,142.94,142.94,142.63,142.8,106174.0,142.6515,142.6515,142.3421,142.5118,106174.0
2021-03-18 15:05:00,142.84,142.85,142.14,142.3,114211.0,142.5517,142.5617,141.8531,142.0128,114211.0
2021-03-18 15:10:00,142.33,142.55,142.27,142.37,99260.0,142.0427,142.2623,141.9828,142.0826,99260.0
2021-03-18 15:15:00,142.37,142.47,142.04,142.1,90594.0,142.0826,142.1824,141.7533,141.8132,90594.0
2021-03-18 15:20:00,142.09,142.21,141.67,141.74,107783.0,141.8032,141.923,141.384,141.4539,107783.0
2021-03-18 15:25:00,141.75,142.38,141.71,142.36,99217.0,141.4639,142.0926,141.424,142.0727,99217.0
2021-03-18 15:30:00,142.32,142.4,141.87,141.88,100972.0,142.0327,142.1126,141.5836,141.5936,100972.0
2021-03-18 15:35:00,141.85,141.86,141.41,141.45,201119.0,141.5637,141.5737,141.1246,141.1645,201119.0
2021-03-18 15:40:00,141.46,141.49,140.84,140.84,263029.0,141.1745,141.2044,140.5557,140.5557,263029.0
2021-03-18 15:45:00,140.84,140.97,140.18,140.23,464840.0,140.5557,140.6855,139.8971,139.947,464840.0
2021-03-18 15:50:00,140.24,141.16,140.21,141.06,509267.0,139.9569,140.8751,139.927,140.7753,509267.0
2021-03-18 15:55:00,141.07,141.32,140.34,140.5,430301.0,140.7853,141.0348,140.0567,140.2164,430301.0
2021-03-19 09:30:00,141.07,143.26,141.0,142.72,220094.0,140.7853,142.9708,140.7154,142.4319,220094.0
2021-03-19 09:35:00,142.72,142.82,142.33,142.43,267478.0,142.4319,142.5317,142.0427,142.1425,267478.0
2021-03-19 09:40:00,142.45,142.6,141.51,141.79,144528.0,142.1625,142.3122,141.2244,141.5038,144528.0
2021-03-19 09:45:00,141.79,142.68,141.73,142.41,153433.0,141.5038,142.392,141.4439,142.1226,153433.0
2021-03-19 09:50:00,142.38,143.19,142.38,142.6,66140.0,142.0926,142.901,142.0926,142.3122,66140.0
2021-03-19 09:55:00,142.59,143.72,142.51,143.53,150221.0,142.3022,143.4299,142.2224,143.2403,150221.0
2021-03-19 10:00:00,143.44,143.55,142.02,142.02,66307.0,143.1505,143.2603,141.7333,141.7333,66307.0
2021-03-19 10:05:00,142.09,142.3,141.5,141.86,38359.0,141.8032,142.0128,141.2144,141.5737,38359.0
2021-03-19 10:10:00,141.89,142.31,141.17,142.27,55309.0,141.6036,142.0228,140.8851,141.9828,55309.0
2021-03-19 10:15:00,142.25,142.66,142.01,142.2,90749.0,141.9629,142.372,141.7234,141.913,90749.0
2021-03-19 10:20:00,142.24,142.44,141.92,142.44,252982.0,141.9529,142.1525,141.6335,142.1525,252982.0
2021-03-19 10:25:00,142.45,143.03,142.45,142.8,75657.0,142.1625,142.7413,142.1625,142.5118,75657.0
2021-03-19 10:30:00,142.72,142.8,142.12,142.21,35293.0,142.4319,142.5118,141.8331,141.923,35293.0
2021-03-19 10:35:00,142.22,143.5,142.2,143.45,73153.0,141.9329,143.2104,141.913,143.1605,73153.0
2021-03-19 10:40:00,143.42,143.84,143.31,143.81,132644.0,143.1305,143.5497,143.0207,143.5197,132644.0
2021-03-19 10:45:00,143.75,143.99,143.39,143.4,95037.0,143.4598,143.6994,143.1006,143.1106,95037.0
2021-03-19 10:50:00,143.46,143.74,143.29,143.61,78247.0,143.1704,143.4499,143.0008,143.3201,78247.0
2021-03-19 10:55:00,143.61,143.78,143.23,143.7,73998.0,143.3201,143.4898,142.9409,143.41,73998.0
2021-03-19 11:00:00,143.69,144.16,143.64,144.14,32627.0,143.4,143.869,143.3501,143.8491,32627.0
2021-03-19 11:05:00,144.08,144.19,143.77,143.78,79783.0,143.7892,143.899,143.4798,143.4898,79783.0
2021-03-19 11:10:00,143.79,144.0,143.46,143.99,60948.0,143.4998,143.7093,143.1704,143.6994,60948.0
2021-03-19 11:15:00,144.0,144.11,143.77,143.78,65320.0,143.7093,143.8191,143.4798,143.4898,65320.0
2021-03-19 11:20:00,143.75,143.96,143.63,143.63,29931.0,143.4598,143.6694,143.3401,143.3401,29931.0
2021-03-19 11:25:00,143.59,144.18,143.18,144.16,48534.0,143.3002,143.889,142.891,143.869,48534.0
2021-03-19 11:30:00,144.14,144.54,143.93,144.45,47341.0,143.8491,144.2483,143.6395,144.1584,47341.0
2021-03-19 11:35:00,144.47,144.79,144.29,144.72,34929.0,144.1784,144.4978,143.9988,144.4279,34929.0
2021-03-19 11:40:00,144.74,144.74,143.88,143.89,110745.0,144.4479,144.4479,143.5896,143.5996,110745.0
2021-03-19 11:45:00,143.89,143.92,143.65,143.69,123622.0,143.5996,143.6295,143.3601,143.4,123622.0
2021-03-19 11:50:00,143.63,144.23,143.63,144.17,23133.0,143.3401,143.9389,143.3401,143.879,23133.0
2021-03-19 11:55:00,144.14,144.53,144.07,144.5,37372.0,143.8491,144.2383,143.7792,144.2083,37372.0
2021-03-19 12:00:00,144.55,144.61,144.22,144.53,51477.0,144.2582,144.3181,143.9289,144.2383,51477.0
2021-03-19 12:05:00,144.5,144.53,144.27,144.37,26573.0,144.2083,144.2383,143.9788,144.0786,26573.0
2021-03-19 12:10:00,144.35,144.36,144.01,144.34,31285.0,144.0586,144.0686,143.7193,144.0487,31285.0
2021-03-19 12:15:00,144.38,144.51,144.2,144.4,32644.0,144.0886,144.2183,143.9089,144.1085,32644.0
2021-03-19 12:20:00,144.4,144.5,144.28,144.39,20241.0,144.1085,144.2083,143.9888,144.0986,20241.0
2021-03-19 12:25:00,144.4,144.42,143.93,143.99,24827.0,144.1085,144.1285,143.6395,143.6994,24827.0
2021-03-19 12:30:00,144.02,144.48,143.9,144.47,22003.0,143.7293,144.1884,143.6095,144.1784,22003.0
2021-03-19 12:35:00,144.54,144.54,144.21,144.24,42285.0,144.2483,144.2483,143.9189,143.9489,42285.0
2021-03-19 12:40:00,144.25,144.45,144.2,144.32,18120.0,143.9588,144.1584,143.9089,144.0287,18120.0
2021-03-19 12:45:00,144.31,144.6,144.3,144.52,56860.0,144.0187,144.3081,144.0087,144.2283,56860.0
2021-03-19 12:50:00,144.52,144.61,144.46,144.6,48544.0,144.2283,144.3181,144.1684,144.3081,48544.0
2021-03-19 12:55:00,144.6,144.99,144.59,144.85,30016.0,144.3081,144.6973,144.2982,144.5576,30016.0
2021-03-19 13:00:00,144.84,144.84,144.27,144.28,143505.0,144.5476,144.5476,143.9788,143.9888,143505.0
2021-03-19 13:05:00,144.28,144.33,143.98,144.0,58247.0,143.9888,144.0387,143.6894,143.7093,58247.0
2021-03-19 13:10:00,144.04,144.3,143.96,144.3,171638.0,143.7493,144.0087,143.6694,144.0087,171638.0
2021-03-19 13:15:00,144.3,144.31,144.03,144.19,28073.0,144.0087,144.0187,143.7393,143.899,28073.0
2021-03-19 13:20:00,144.2,144.27,144.13,144.24,37518.0,143.9089,143.9788,143.8391,143.9489,37518.0
2021-03-19 13:25:00,144.27,144.39,144.26,144.31,33372.0,143.9788,144.0986,143.9688,144.0187,33372.0
2021-03-19 13:30:00,144.36,144.52,144.26,144.3,64079.0,144.0686,144.2283,143.9688,144.0087,64079.0
2021-03-19 13:35:00,144.3,144.39,143.96,144.28,64643.0,144.0087,144.0986,143.6694,143.9888,64643.0
2021-03-19 13:40:00,144.29,144.4,144.05,144.23,43524.0,143.9988,144.1085,143.7592,143.9389,43524.0
2021-03-19 13:45:00,144.24,144.55,144.14,144.55,29472.0,143.9489,144.2582,143.8491,144.2582,29472.0
2021-03-19 13:50:00,144.56,144.62,144.43,144.49,40712.0,144.2682,144.3281,144.1385,144.1984,40712.0
2021-03-19 13:55:00,144.48,144.5,143.94,143.98,80921.0,144.1884,144.2083,143.6495,143.6894,80921.0
2021-03-19 14:00:00,144.0,144.14,143.79,143.88,67695.0,143.7093,143.8491,143.4998,143.5896,67695.0
2021-03-19 14:05:00,143.88,143.96,143.25,143.31,53143.0,143.5896,143.6694,142.9609,143.0207,53143.0
2021-03-19 14:10:00,143.33,143.85,143.3,143.81,92702.0,143.0407,143.5596,143.0108,143.5197,92702.0
2021-03-19 14:15:00,143.8,143.84,143.36,143.51,133337.0,143.5097,143.5497,143.0706,143.2203,133337.0
2021-03-19 14:20:00,143.49,143.6,143.23,143.6,52190.0,143.2004,143.3102,142.9409,143.3102,52190.0
2021-03-19 14:25:00,143.59,143.74,143.51,143.72,81409.0,143.3002,143.4499,143.2203,143.4299,81409.0
2021-03-19 14:30:00,143.72,144.13,143.6,144.12,49877.0,143.4299,143.8391,143.3102,143.8291,49877.0
2021-03-19 14:35:00,144.09,144.11,143.9,143.97,39625.0,143.7992,143.8191,143.6095,143.6794,39625.0
2021-03-19 14:40:00,143.96,143.97,143.63,143.71,60665.0,143.6694,143.6794,143.3401,143.4199,60665.0
2021-03-19 14:45:00,143.7,143.79,143.62,143.78,56828.0,143.41,143.4998,143.3301,143.4898,56828.0
2021-03-19 14:50:00,143.76,143.86,143.46,143.48,43723.0,143.4698,143.5696,143.1704,143.1904,43723.0
2021-03-19 14:55:00,143.49,144.0,143.4,143.99,89177.0,143.2004,143.7093,143.1106,143.6994,89177.0
2021-03-19 15:00:00,143.97,144.0,143.64,143.74,89386.0,143.6794,143.7093,143.3501,143.4499,89386.0
2021-03-19 15:05:00,143.75,143.93,143.74,143.8,57706.0,143.4598,143.6395,143.4499,143.5097,57706.0
2021-03-19 15:10:00,143.77,143.94,143.73,143.78,56421.0,143.4798,143.6495,143.4399,143.4898,56421.0
2021-03-19 15:15:00,143.77,144.1,143.76,143.87,66989.0,143.4798,143.8091,143.4698,143.5796,66989.0
2021-03-19 15:20:00,143.87,143.98,143.74,143.87,97557.0,143.5796,143.6894,143.4499,143.5796,97557.0
2021-03-19 15:25:00,143.87,144.57,143.77,144.52,165411.0,143.5796,144.2782,143.4798,144.2283,165411.0
2021-03-19 15:30:00,144.54,144.71,143.98,144.66,165112.0,144.2483,144.4179,143.6894,144.368,165112.0
2021-03-19 15:35:00,144.67,144.94,144.63,144.67,159141.0,144.378,144.6474,144.3381,144.378,159141.0
2021-03-19 15:40:00,144.67,144.77,144.26,144.31,220190.0,144.378,144.4778,143.9688,144.0187,220190.0
2021-03-19 15:45:00,144.32,144.32,143.87,144.11,303068.0,144.0287,144.0287,143.5796,143.8191,303068.0
2021-03-19 15:50:00,144.07,145.17,144.02,145.02,442273.0,143.7792,144.877,143.7293,144.7273,442273.0
2021-03-19 15:55:00,145.05,145.21,144.6,144.82,617149.0,144.7572,144.9169,144.3081,144.5277,617149.0
2021-03-22 09:30:00,145.7,147.16,145.5,146.61,189071.0,145.4454,146.9029,145.2458,146.3539,189071.0
2021-03-22 09:35:00,146.62,147.54,146.17,146.83,192062.0,146.3638,147.2822,145.9146,146.5735,192062.0
2021-03-22 09:40:00,146.79,147.2,146.43,146.56,84703.0,146.5335,146.9428,146.1742,146.3039,84703.0
2021-03-22 09:45:00,146.6,146.92,146.0,146.22,84141.0,146.3439,146.6633,145.7449,145.9645,84141.0
2021-03-22 09:50:00,146.22,146.33,145.76,146.13,67421.0,145.9645,146.0743,145.5053,145.8747,67421.0
2021-03-22 09:55:00,146.16,146.34,145.41,145.61,40260.0,145.9046,146.0843,145.156,145.3556,40260.0
2021-03-22 10:00:00,145.66,146.01,145.26,145.7,92896.0,145.4055,145.7549,145.0062,145.4454,92896.0
2021-03-22 10:05:00,145.73,145.91,145.46,145.71,74207.0,145.4754,145.6551,145.2059,145.4554,74207.0
2021-03-22 10:10:00,145.74,146.11,145.39,145.59,47393.0,145.4854,145.8547,145.136,145.3356,47393.0
2021-03-22 10:15:00,145.59,145.77,145.05,145.63,58157.0,145.3356,145.5153,144.7966,145.3756,58157.0
2021-03-22 10:20:00,145.7,146.35,145.58,146.35,26624.0,145.4454,146.0943,145.3257,146.0943,26624.0
2021-03-22 10:25:00,146.35,146.69,146.08,146.55,38920.0,146.0943,146.4337,145.8248,146.294,38920.0
2021-03-22 10:30:00,146.6,146.71,146.14,146.23,23518.0,146.3439,146.4537,145.8847,145.9745,23518.0
2021-03-22 10:35:00,146.2,146.23,145.93,146.18,12379.0,145.9446,145.9745,145.675,145.9246,12379.0
2021-03-22 10:40:00,146.24,146.24,145.57,146.19,28877.0,145.9845,145.9845,145.3157,145.9346,28877.0
2021-03-22 10:45:00,146.13,146.59,146.13,146.54,39721.0,145.8747,146.3339,145.8747,146.284,39721.0
2021-03-22 10:50:00,146.5,147.12,146.49,147.12,18560.0,146.244,146.863,146.2341,146.863,18560.0
2021-03-22 10:55:00,147.1,147.23,146.77,146.96,34457.0,146.843,146.9728,146.5136,146.7032,34457.0
2021-03-22 11:00:00,146.98,147.05,146.57,146.57,12533.0,146.7232,146.7931,146.3139,146.3139,12533.0
2021-03-22 11:05:00,146.68,147.17,146.68,147.03,13424.0,146.4237,146.9129,146.4237,146.7731,13424.0
2021-03-22 11:10:00,147.06,147.2,146.94,146.98,20577.0,146.8031,146.9428,146.6833,146.7232,20577.0
2021-03-22 11:15:00,146.97,146.99,146.36,146.78,19434.0,146.7132,146.7332,146.1043,146.5236,19434.0
2021-03-22 11:20:00,146.83,146.91,146.66,146.87,18500.0,146.5735,146.6533,146.4038,146.6134,18500.0
2021-03-22 11:25:00,146.85,146.85,146.59,146.59,6951.0,146.5934,146.5934,146.3339,146.3339,6951.0
2021-03-22 11:30:00,146.64,146.98,146.64,146.9,11828.0,146.3838,146.7232,146.3838,146.6434,11828.0
2021-03-22 11:35:00,146.85,147.22,146.68,147.16,30221.0,146.5934,146.9628,146.4237,146.9029,30221.0
2021-03-22 11:40:00,147.15,147.23,146.9,146.95,17824.0,146.8929,146.9728,146.6434,146.6933,17824.0
2021-03-22 11:45:00,147.01,147.11,146.72,147.1,20587.0,146.7532,146.853,146.4637,146.843,20587.0
2021-03-22 11:50:00,147.06,147.2,146.83,146.87,9533.0,146.8031,146.9428,146.5735,146.6134,9533.0
2021-03-22 11:55:00,146.71,146.86,146.64,146.77,10615.0,146.4537,146.6034,146.3838,146.5136,10615.0
2021-03-22 12:00:00,146.88,147.04,146.76,146.92,13009.0,146.6234,146.7831,146.5036,146.6633,13009.0
2021-03-22 12:05:00,146.95,147.02,146.78,147.02,17214.0,146.6933,146.7631,146.5236,146.7631,17214.0
2021-03-22 12:10:00,147.04,147.23,147.0,147.01,26805.0,146.7831,146.9728,146.7432,146.7532,26805.0
2021-03-22 12:15:00,147.03,147.16,146.96,147.0,32867.0,146.7731,146.9029,146.7032,146.7432,32867.0
2021-03-22 12:20:00,146.99,147.34,146.97,147.34,43028.0,146.7332,147.0826,146.7132,147.0826,43028.0
2021-03-22 12:25:00,147.36,147.42,147.23,147.42,26102.0,147.1025,147.1624,146.9728,147.1624,26102.0
2021-03-22 12:30:00,147.39,147.41,147.18,147.22,45245.0,147.1325,147.1525,146.9229,146.9628,45245.0
2021-03-22 12:35:00,147.21,147.28,147.05,147.06,31453.0,146.9528,147.0227,146.7931,146.8031,31453.0
2021-03-22 12:40:00,147.05,147.47,147.01,147.46,30251.0,146.7931,147.2124,146.7532,147.2024,30251.0
2021-03-22 12:45:00,147.48,147.57,147.18,147.23,33859.0,147.2223,147.3122,146.9229,146.9728,33859.0
2021-03-22 12:50:00,147.23,147.28,147.1,147.23,40654.0,146.9728,147.0227,146.843,146.9728,40654.0
2021-03-22 12:55:00,147.23,147.37,147.2,147.3,54555.0,146.9728,147.1125,146.9428,147.0427,54555.0
2021-03-22 13:00:00,147.29,147.35,147.06,147.07,31132.0,147.0327,147.0926,146.8031,146.8131,31132.0
2021-03-22 13:05:00,147.08,147.12,146.87,146.87,52885.0,146.823,146.863,146.6134,146.6134,52885.0
2021-03-22 13:10:00,146.82,147.0,146.72,146.85,54295.0,146.5635,146.7432,146.4637,146.5934,54295.0
2021-03-22 13:15:00,146.86,146.95,146.73,146.82,44328.0,146.6034,146.6933,146.4736,146.5635,44328.0
2021-03-22 13:20:00,146.85,147.16,146.77,147.08,40431.0,146.5934,146.9029,146.5136,146.823,40431.0
2021-03-22 13:25:00,147.09,147.11,146.81,146.91,34086.0,146.833,146.853,146.5535,146.6533,34086.0
2021-03-22 13:30:00,146.91,147.19,146.89,147.17,32856.0,146.6533,146.9328,146.6334,146.9129,32856.0
2021-03-22 13:35:00,147.16,147.39,147.16,147.31,38090.0,146.9029,147.1325,146.9029,147.0526,38090.0
2021-03-22 13:40:00,147.29,147.49,147.15,147.44,39558.0,147.0327,147.2323,146.8929,147.1824,39558.0
2021-03-22 13:45:00,147.43,147.51,147.33,147.44,31060.0,147.1724,147.2523,147.0726,147.1824,31060.0
2021-03-22 13:50:00,147.45,147.92,147.42,147.84,49780.0,147.1924,147.6616,147.1624,147.5817,49780.0
2021-03-22 13:55:00,147.84,147.92,147.76,147.83,38162.0,147.5817,147.6616,147.5018,147.5717,38162.0
2021-03-22 14:00:00,147.9,147.93,147.74,147.83,51431.0,147.6416,147.6716,147.4819,147.5717,51431.0
2021-03-22 14:05:00,147.83,147.94,147.72,147.88,46303.0,147.5717,147.6815,147.4619,147.6216,46303.0
2021-03-22 14:10:00,147.86,147.93,147.75,147.86,25988.0,147.6017,147.6716,147.4919,147.6017,25988.0
2021-03-22 14:15:00,147.86,147.95,147.57,147.63,35905.0,147.6017,147.6915,147.3122,147.3721,35905.0
2021-03-22 14:20:00,147.62,147.71,147.45,147.48,43880.0,147.3621,147.4519,147.1924,147.2223,43880.0
2021-03-22 14:25:00,147.46,147.87,147.45,147.86,35409.0,147.2024,147.6117,147.1924,147.6017,35409.0
2021-03-22 14:30:00,147.86,147.98,147.72,147.73,23516.0,147.6017,147.7215,147.4619,147.4719,23516.0
2021-03-22 14:35:00,147.66,147.89,147.59,147.83,37797.0,147.402,147.6316,147.3321,147.5717,37797.0
2021-03-22 14:40:00,147.83,147.89,147.55,147.58,43172.0,147.5717,147.6316,147.2922,147.3222,43172.0
2021-03-22 14:45:00,147.59,147.74,147.52,147.59,41313.0,147.3321,147.4819,147.2623,147.3321,41313.0
2021-03-22 14:50:00,147.56,147.96,147.49,147.96,30768.0,147.3022,147.7015,147.2323,147.7015,30768.0
2021-03-22 14:55:00,147.96,148.24,147.9,148.24,38062.0,147.7015,147.981,147.6416,147.981,38062.0
2021-03-22 15:00:00,148.26,148.34,148.12,148.27,26269.0,148.001,148.0808,147.8612,148.011,26269.0
2021-03-22 15:05:00,148.26,148.39,148.18,148.28,42231.0,148.001,148.1307,147.9211,148.0209,42231.0
2021-03-22 15:10:00,148.29,148.32,148.0,148.0,44207.0,148.0309,148.0609,147.7414,147.7414,44207.0
2021-03-22 15:15:00,147.99,148.03,147.57,147.62,48312.0,147.7314,147.7714,147.3122,147.3621,48312.0
2021-03-22 15:20:00,147.61,147.67,147.44,147.52,65279.0,147.3521,147.412,147.1824,147.2623,65279.0
2021-03-22 15:25:00,147.53,147.66,147.45,147.53,92361.0,147.2723,147.402,147.1924,147.2723,92361.0
2021-03-22 15:30:00,147.55,147.78,147.51,147.56,80948.0,147.2922,147.5218,147.2523,147.3022,80948.0
2021-03-22 15:35:00,147.57,147.57,147.2,147.34,93546.0,147.3122,147.3122,146.9428,147.0826,93546.0
2021-03-22 15:40:00,147.31,147.4,147.07,147.2,100107.0,147.0526,147.1425,146.8131,146.9428,100107.0
2021-03-22 15:45:00,147.21,147.21,146.83,146.93,119688.0,146.9528,146.9528,146.5735,146.6733,119688.0
2021-03-22 15:50:00,146.93,146.93,146.71,146.8,200880.0,146.6733,146.6733,146.4537,146.5435,200880.0
2021-03-22 15:55:00,146.79,147.16,146.62,147.01,326835.0,146.5335,146.9029,146.3638,146.7532,326835.0
2021-03-23 09:30:00,145.82,145.98,144.13,144.93,119042.0,145.5652,145.725,143.8782,144.6768,119042.0
2021-03-23 09:35:00,144.87,144.93,143.38,143.62,120489.0,144.6169,144.6768,143.1295,143.3691,120489.0
2021-03-23 09:40:00,143.58,143.72,142.7,142.84,135678.0,143.3292,143.4689,142.4507,142.5904,135678.0
2021-03-23 09:45:00,142.83,143.0,141.96,142.32,143370.0,142.5805,142.7502,141.712,142.0714,143370.0
2021-03-23 09:50:00,142.34,142.42,141.54,141.76,149661.0,142.0913,142.1712,141.2927,141.5123,149661.0
2021-03-23 09:55:00,141.7,142.2,141.15,142.2,323718.0,141.4524,141.9516,140.9034,141.9516,323718.0
2021-03-23 10:00:00,142.23,142.68,142.06,142.08,191303.0,141.9815,142.4307,141.8118,141.8318,191303.0
2021-03-23 10:05:00,142.09,142.62,141.89,142.42,225222.0,141.8418,142.3708,141.6421,142.1712,225222.0
2021-03-23 10:10:00,142.47,142.53,141.95,142.09,89854.0,142.2211,142.281,141.702,141.8418,89854.0
2021-03-23 10:15:00,142.01,142.1,141.44,141.53,48988.0,141.7619,141.8517,141.1929,141.2827,48988.0
2021-03-23 10:20:00,141.46,142.0,141.28,141.99,109988.0,141.2129,141.7519,141.0332,141.7419,109988.0
2021-03-23 10:25:00,141.97,142.01,141.5,141.5,30343.0,141.722,141.7619,141.2528,141.2528,30343.0
2021-03-23 10:30:00,141.41,141.58,140.83,140.89,50478.0,141.1629,141.3326,140.584,140.6439,50478.0
2021-03-23 10:35:00,140.89,141.0,140.56,140.64,60937.0,140.6439,140.7537,140.3144,140.3943,60937.0
2021-03-23 10:40:00,140.66,140.8,140.18,140.59,83153.0,140.4143,140.554,139.9351,140.3444,83153.0
2021-03-23 10:45:00,140.59,141.7,140.48,141.62,97801.0,140.3444,141.4524,140.2346,141.3726,97801.0
2021-03-23 10:50:00,141.57,141.59,141.18,141.21,54018.0,141.3227,141.3426,140.9333,140.9633,54018.0
2021-03-23 10:55:00,141.26,141.64,141.25,141.43,12161.0,141.0132,141.3925,141.0032,141.1829,12161.0
2021-03-23 11:00:00,141.48,141.54,140.75,140.76,26456.0,141.2328,141.2927,140.5041,140.5141,26456.0
2021-03-23 11:05:00,140.7,141.26,140.66,141.23,33375.0,140.4542,141.0132,140.4143,140.9833,33375.0
2021-03-23 11:10:00,141.22,141.53,141.05,141.43,35693.0,140.9733,141.2827,140.8036,141.1829,35693.0
2021-03-23 11:15:00,141.4,141.91,141.27,141.78,42535.0,141.153,141.6621,141.0232,141.5323,42535.0
2021-03-23 11:20:00,141.75,141.86,141.38,141.66,199057.0,141.5023,141.6122,141.133,141.4125,199057.0
2021-03-23 11:25:00,141.68,141.76,141.5,141.61,44990.0,141.4325,141.5123,141.2528,141.3626,44990.0
2021-03-23 11:30:00,141.6,141.76,141.27,141.28,67785.0,141.3526,141.5123,141.0232,141.0332,67785.0
2021-03-23 11:35:00,141.32,141.37,140.47,140.65,164517.0,141.0731,141.123,140.2246,140.4043,164517.0
2021-03-23 11:40:00,140.65,140.9,140.51,140.82,76508.0,140.4043,140.6538,140.2645,140.574,76508.0
2021-03-23 11:45:00,140.78,140.86,140.51,140.59,21681.0,140.534,140.6139,140.2645,140.3444,21681.0
2021-03-23 11:50:00,140.61,140.77,140.46,140.48,19252.0,140.3643,140.5241,140.2146,140.2346,19252.0
2021-03-23 11:55:00,140.46,140.76,140.44,140.56,59059.0,140.2146,140.5141,140.1946,140.3144,59059.0
2021-03-23 12:00:00,140.58,140.95,140.41,140.89,92921.0,140.3344,140.7037,140.1647,140.6439,92921.0
2021-03-23 12:05:00,140.89,140.93,140.58,140.68,104189.0,140.6439,140.6838,140.3344,140.4342,104189.0
2021-03-23 12:10:00,140.68,140.74,140.5,140.56,18749.0,140.4342,140.4941,140.2545,140.3144,18749.0
2021-03-23 12:15:00,140.55,140.79,140.44,140.58,103485.0,140.3044,140.544,140.1946,140.3344,103485.0
2021-03-23 12:20:00,140.59,140.92,140.41,140.83,34762.0,140.3444,140.6738,140.1647,140.584,34762.0
2021-03-23 12:25:00,140.84,141.02,140.81,140.9,27220.0,140.5939,140.7736,140.564,140.6538,27220.0
2021-03-23 12:30:00,140.95,141.32,140.84,141.24,31071.0,140.7037,141.0731,140.5939,140.9932,31071.0
2021-03-23 12:35:00,141.16,141.38,140.9,141.24,116925.0,140.9134,141.133,140.6538,140.9932,116925.0
2021-03-23 12:40:00,141.25,141.32,141.01,141.26,58244.0,141.0032,141.0731,140.7636,141.0132,58244.0
2021-03-23 12:45:00,141.28,141.58,141.26,141.48,18255.0,141.0332,141.3326,141.0132,141.2328,18255.0
2021-03-23 12:50:00,141.51,141.71,141.5,141.6,28634.0,141.2628,141.4624,141.2528,141.3526,28634.0
2021-03-23 12:55:00,141.57,141.79,141.53,141.76,30596.0,141.3227,141.5423,141.2827,141.5123,30596.0
2021-03-23 13:00:00,141.76,141.83,141.65,141.76,30323.0,141.5123,141.5822,141.4025,141.5123,30323.0
2021-03-23 13:05:00,141.78,142.06,141.78,141.99,16590.0,141.5323,141.8118,141.5323,141.7419,16590.0
2021-03-23 13:10:00,142.01,142.05,141.81,141.96,24289.0,141.7619,141.8018,141.5622,141.712,24289.0
2021-03-23 13:15:00,141.93,142.08,141.92,142.05,8285.0,141.682,141.8318,141.6721,141.8018,8285.0
2021-03-23 13:20:00,141.95,141.97,141.59,141.62,20961.0,141.702,141.722,141.3426,141.3726,20961.0
2021-03-23 13:25:00,141.63,141.64,141.1,141.24,39306.0,141.3826,141.3925,140.8535,140.9932,39306.0
2021-03-23 13:30:00,141.23,141.25,141.05,141.08,20697.0,140.9833,141.0032,140.8036,140.8335,20697.0
2021-03-23 13:35:00,141.07,141.14,140.97,141.0,16977.0,140.8235,140.8934,140.7237,140.7537,16977.0
2021-03-23 13:40:00,140.98,141.08,140.76,140.77,14670.0,140.7337,140.8335,140.5141,140.5241,14670.0
2021-03-23 13:45:00,140.75,141.12,140.6,141.06,12511.0,140.5041,140.8734,140.3544,140.8136,12511.0
2021-03-23 13:50:00,141.04,141.09,140.95,141.02,60982.0,140.7936,140.8435,140.7037,140.7736,60982.0
2021-03-23 13:55:00,141.03,141.03,140.74,140.76,99974.0,140.7836,140.7836,140.4941,140.5141,99974.0
2021-03-23 14:00:00,140.8,140.8,140.51,140.6,136972.0,140.554,140.554,140.2645,140.3544,136972.0
2021-03-23 14:05:00,140.58,140.69,140.33,140.5,166491.0,140.3344,140.4442,140.0848,140.2545,166491.0
2021-03-23 14:10:00,140.5,140.61,140.43,140.54,82317.0,140.2545,140.3643,140.1847,140.2945,82317.0
2021-03-23 14:15:00,140.54,140.74,140.42,140.7,42534.0,140.2945,140.4941,140.1747,140.4542,42534.0
2021-03-23 14:20:00,140.7,140.75,140.62,140.65,36882.0,140.4542,140.5041,140.3743,140.4043,36882.0
2021-03-23 14:25:00,140.63,140.65,140.3,140.52,182044.0,140.3843,140.4043,140.0549,140.2745,182044.0
2021-03-23 14:30:00,140.53,140.56,140.32,140.46,38925.0,140.2845,140.3144,140.0748,140.2146,38925.0
2021-03-23 14:35:00,140.47,140.57,140.17,140.25,52596.0,140.2246,140.3244,139.9251,140.005,52596.0
2021-03-23 14:40:00,140.24,140.31,140.03,140.13,50561.0,139.995,140.0649,139.7854,139.8852,50561.0
2021-03-23 14:45:00,140.06,140.19,140.01,140.18,72699.0,139.8153,139.9451,139.7654,139.9351,72699.0
2021-03-23 14:50:00,140.18,140.19,139.87,139.88,96540.0,139.9351,139.9451,139.6256,139.6356,96540.0
2021-03-23 14:55:00,139.89,139.9,139.25,139.25,137058.0,139.6456,139.6556,139.0067,139.0067,137058.0
2021-03-23 15:00:00,139.25,139.6,139.09,139.6,134623.0,139.0067,139.3561,138.847,139.3561,134623.0
2021-03-23 15:05:00,139.57,139.91,139.4,139.42,180501.0,139.3262,139.6656,139.1565,139.1764,180501.0
2021-03-23 15:10:00,139.42,139.46,138.9,138.91,207036.0,139.1764,139.2163,138.6573,138.6673,207036.0
2021-03-23 15:15:00,138.92,138.96,138.32,138.41,104741.0,138.6773,138.7172,138.0783,138.1682,104741.0
2021-03-23 15:20:00,138.42,138.43,137.93,138.02,134531.0,138.1782,138.1881,137.689,137.7789,134531.0
2021-03-23 15:25:00,137.98,138.39,137.71,138.18,119960.0,137.7389,138.1482,137.4694,137.9386,119960.0
2021-03-23 15:30:00,138.14,138.37,137.8,138.15,51418.0,137.8987,138.1283,137.5592,137.9086,51418.0
2021-03-23 15:35:00,138.1,138.34,137.93,138.09,33319.0,137.8587,138.0983,137.689,137.8487,33319.0
2021-03-23 15:40:00,138.12,138.73,137.99,138.73,91064.0,137.8787,138.4876,137.7489,138.4876,91064.0
2021-03-23 15:45:00,138.7,139.22,138.68,138.88,182348.0,138.4577,138.9768,138.4377,138.6374,182348.0
2021-03-23 15:50:00,138.87,138.87,138.47,138.7,146675.0,138.6274,138.6274,138.2281,138.4577,146675.0
2021-03-23 15:55:00,138.66,138.67,138.33,138.55,288861.0,138.4177,138.4277,138.0883,138.3079,288861.0
2021-03-24 09:30:00,140.13,140.13,138.86,138.93,120103.0,139.8852,139.8852,138.6174,138.6873,120103.0
2021-03-24 09:35:00,138.84,139.2,138.0,138.21,181198.0,138.5974,138.9568,137.7589,137.9685,181198.0
2021-03-24 09:40:00,138.16,138.26,137.07,137.51,112438.0,137.9186,138.0184,136.8305,137.2698,112438.0
2021-03-24 09:45:00,137.54,138.21,137.46,138.03,109676.0,137.2997,137.9685,137.2198,137.7888,109676.0
2021-03-24 09:50:00,138.02,138.17,136.57,137.0,101578.0,137.7789,137.9286,136.3314,136.7606,101578.0
2021-03-24 09:55:00,137.06,137.35,136.61,136.72,68765.0,136.8205,137.11,136.3713,136.4811,68765.0
2021-03-24 10:00:00,136.67,137.66,136.53,137.33,93311.0,136.4312,137.4195,136.2915,137.0901,93311.0
2021-03-24 10:05:00,137.39,137.65,136.89,136.89,45765.0,137.15,137.4095,136.6508,136.6508,45765.0
2021-03-24 10:10:00,136.89,136.99,136.33,136.44,68842.0,136.6508,136.7507,136.0918,136.2016,68842.0
2021-03-24 10:15:00,136.48,136.48,135.56,135.7,105819.0,136.2416,136.2416,135.3232,135.4629,105819.0
2021-03-24 10:20:00,135.74,136.03,135.51,135.85,256845.0,135.5028,135.7923,135.2733,135.6127,256845.0
2021-03-24 10:25:00,135.84,136.38,135.79,136.38,101241.0,135.6027,136.1417,135.5528,136.1417,101241.0
2021-03-24 10:30:00,136.31,136.69,136.06,136.39,101227.0,136.0719,136.4512,135.8223,136.1517,101227.0
2021-03-24 10:35:00,136.32,136.96,136.17,136.91,66990.0,136.0818,136.7207,135.9321,136.6708,66990.0
2021-03-24 10:40:00,136.92,137.11,136.53,136.81,58393.0,136.6808,136.8705,136.2915,136.571,58393.0
2021-03-24 10:45:00,136.85,137.68,136.79,137.55,56995.0,136.6109,137.4395,136.551,137.3097,56995.0
2021-03-24 10:50:00,137.58,138.14,137.5,138.12,96396.0,137.3396,137.8987,137.2598,137.8787,96396.0
2021-03-24 10:55:00,138.09,138.29,137.69,137.75,70313.0,137.8487,138.0484,137.4494,137.5093,70313.0
2021-03-24 11:00:00,137.83,138.16,137.74,138.12,23555.0,137.5892,137.9186,137.4994,137.8787,23555.0
2021-03-24 11:05:00,138.15,138.32,137.64,137.72,91448.0,137.9086,138.0783,137.3995,137.4794,91448.0
2021-03-24 11:10:00,137.77,137.96,137.22,137.36,65742.0,137.5293,137.719,136.9803,137.12,65742.0
2021-03-24 11:15:00,137.38,137.44,136.91,136.91,21261.0,137.14,137.1999,136.6708,136.6708,21261.0
2021-03-24 11:20:00,136.88,137.12,136.79,137.03,28204.0,136.6409,136.8804,136.551,136.7906,28204.0
2021-03-24 11:25:00,136.97,137.35,136.86,137.04,32254.0,136.7307,137.11,136.6209,136.8006,32254.0
2021-03-24 11:30:00,137.07,137.1,136.77,136.85,24495.0,136.8305,136.8605,136.531,136.6109,24495.0
2021-03-24 11:35:00,136.8,136.89,136.46,136.5,41228.0,136.561,136.6508,136.2216,136.2615,41228.0
2021-03-24 11:40:00,136.47,136.51,136.27,136.47,130167.0,136.2316,136.2715,136.0319,136.2316,130167.0
2021-03-24 11:45:00,136.48,136.64,136.12,136.17,81412.0,136.2416,136.4013,135.8822,135.9321,81412.0
2021-03-24 11:50:00,136.17,136.2,135.86,135.92,58057.0,135.9321,135.962,135.6226,135.6825,58057.0
2021-03-24 11:55:00,136.02,136.17,135.7,135.98,39581.0,135.7824,135.9321,135.4629,135.7424,39581.0
2021-03-24 12:00:00,135.96,136.2,135.81,135.99,76419.0,135.7225,135.962,135.5727,135.7524,76419.0
2021-03-24 12:05:00,135.98,136.38,135.9,136.27,38744.0,135.7424,136.1417,135.6626,136.0319,38744.0
2021-03-24 12:10:00,136.27,136.44,136.14,136.43,31048.0,136.0319,136.2016,135.9021,136.1916,31048.0
2021-03-24 12:15:00,136.41,136.44,136.22,136.44,26776.0,136.1717,136.2016,135.982,136.2016,26776.0
2021-03-24 12:20:00,136.45,136.61,136.38,136.47,31283.0,136.2116,136.3713,136.1417,136.2316,31283.0
2021-03-24 12:25:00,136.44,136.44,135.87,135.94,52324.0,136.2016,136.2016,135.6326,135.7025,52324.0
2021-03-24 12:30:00,135.94,136.03,135.6,135.62,29919.0,135.7025,135.7923,135.3631,135.3831,29919.0
2021-03-24 12:35:00,135.64,135.9,135.6,135.86,23927.0,135.403,135.6626,135.3631,135.6226,23927.0
2021-03-24 12:40:00,135.83,135.89,135.7,135.76,15865.0,135.5927,135.6526,135.4629,135.5228,15865.0
2021-03-24 12:45:00,135.76,135.78,135.2,135.2,91790.0,135.5228,135.5428,134.9638,134.9638,91790.0
2021-03-24 12:50:00,135.21,135.22,134.87,134.89,65872.0,134.9738,134.9838,134.6344,134.6543,65872.0
2021-03-24 12:55:00,134.85,135.28,134.85,135.21,35192.0,134.6144,135.0437,134.6144,134.9738,35192.0
2021-03-24 13:00:00,135.15,135.15,134.43,134.45,57350.0,134.9139,134.9139,134.1951,134.2151,57350.0
2021-03-24 13:05:00,134.47,134.9,134.34,134.85,106730.0,134.2351,134.6643,134.1053,134.6144,106730.0
2021-03-24 13:10:00,134.86,134.9,134.03,134.03,122202.0,134.6244,134.6643,133.7958,133.7958,122202.0
2021-03-24 13:15:00,134.02,134.02,133.59,133.72,298002.0,133.7859,133.7859,133.3566,133.4864,298002.0
2021-03-24 13:20:00,133.73,134.24,133.71,134.22,35758.0,133.4964,134.0055,133.4764,133.9855,35758.0
2021-03-24 13:25:00,134.22,134.91,134.08,134.7,77195.0,133.9855,134.6743,133.8457,134.4647,77195.0
2021-03-24 13:30:00,134.7,135.24,134.61,135.09,80738.0,134.4647,135.0037,134.3748,134.854,80738.0
2021-03-24 13:35:00,135.01,135.3,135.0,135.21,20544.0,134.7741,135.0636,134.7641,134.9738,20544.0
2021-03-24 13:40:00,135.21,135.21,134.04,134.05,80448.0,134.9738,134.9738,133.8058,133.8158,80448.0
2021-03-24 13:45:00,134.08,134.86,134.05,134.81,27020.0,133.8457,134.6244,133.8158,134.5745,27020.0
2021-03-24 13:50:00,134.88,135.04,134.68,134.68,17558.0,134.6444,134.8041,134.4447,134.4447,17558.0
2021-03-24 13:55:00,134.66,135.09,134.65,134.94,15114.0,134.4247,134.854,134.4148,134.7042,15114.0
2021-03-24 14:00:00,134.97,135.0,134.6,134.74,21666.0,134.7342,134.7641,134.3648,134.5046,21666.0
2021-03-24 14:05:00,134.74,135.04,134.64,134.84,20135.0,134.5046,134.8041,134.4048,134.6044,20135.0
2021-03-24 14:10:00,134.84,134.96,134.44,134.47,35885.0,134.6044,134.7242,134.2051,134.2351,35885.0
2021-03-24 14:15:00,134.48,134.69,134.3,134.42,31564.0,134.245,134.4547,134.0654,134.1852,31564.0
2021-03-24 14:20:00,134.39,134.86,134.37,134.5,64531.0,134.1552,134.6244,134.1352,134.265,64531.0
2021-03-24 14:25:00,134.5,134.54,133.99,133.99,38455.0,134.265,134.3049,133.7559,133.7559,38455.0
2021-03-24 14:30:00,133.98,133.99,133.59,133.73,72623.0,133.7459,133.7559,133.3566,133.4964,72623.0
2021-03-24 14:35:00,133.68,133.87,133.29,133.33,109847.0,133.4464,133.6361,133.0571,133.0971,109847.0
2021-03-24 14:40:00,133.33,133.48,133.05,133.28,63740.0,133.0971,133.2468,132.8175,133.0471,63740.0
2021-03-24 14:45:00,133.27,133.89,133.08,133.83,30208.0,133.0372,133.6561,132.8475,133.5962,30208.0
2021-03-24 14:50:00,133.82,133.83,133.19,133.21,80756.0,133.5862,133.5962,132.9573,132.9773,80756.0
2021-03-24 14:55:00,133.2,133.51,133.01,133.09,65817.0,132.9673,133.2767,132.7776,132.8575,65817.0
2021-03-24 15:00:00,133.05,133.12,132.87,132.97,87043.0,132.8175,132.8874,132.6379,132.7377,87043.0
2021-03-24 15:05:00,132.97,133.28,132.85,132.9,64640.0,132.7377,133.0471,132.6179,132.6678,64640.0
2021-03-24 15:10:00,132.9,133.07,132.75,132.91,156219.0,132.6678,132.8375,132.5181,132.6778,156219.0
2021-03-24 15:15:00,132.89,133.12,132.76,133.11,93992.0,132.6578,132.8874,132.5281,132.8774,93992.0
2021-03-24 15:20:00,133.07,133.1,132.23,132.43,135812.0,132.8375,132.8675,131.999,132.1986,135812.0
2021-03-24 15:25:00,132.37,132.45,132.04,132.2,78756.0,132.1387,132.2186,131.8093,131.969,78756.0
2021-03-24 15:30:00,132.21,132.51,132.08,132.08,115333.0,131.979,132.2785,131.8492,131.8492,115333.0
2021-03-24 15:35:00,132.09,132.1,131.71,131.73,256949.0,131.8592,131.8692,131.4799,131.4999,256949.0
2021-03-24 15:40:00,131.73,131.73,131.26,131.39,201575.0,131.4999,131.4999,131.0307,131.1604,201575.0
2021-03-24 15:45:00,131.38,132.22,131.37,132.21,335656.0,131.1505,131.989,131.1405,131.979,335656.0
2021-03-24 15:50:00,132.16,132.16,131.6,131.63,582185.0,131.9291,131.9291,131.3701,131.4,582185.0
2021-03-24 15:55:00,131.62,131.62,131.23,131.41,888437.0,131.39,131.39,131.0007,131.1804,888437.0
2021-03-25 09:30:00,129.45,130.58,128.8,130.32,423465.0,129.2238,130.3519,128.575,130.0923,423465.0
2021-03-25 09:35:00,130.21,132.22,129.9,132.2,419980.0,129.9825,131.989,129.6731,131.969,419980.0
2021-03-25 09:40:00,132.2,132.34,131.13,131.19,261871.0,131.969,132.1088,130.9009,130.9608,261871.0
2021-03-25 09:45:00,131.06,131.39,130.08,130.18,146010.0,130.831,131.1604,129.8527,129.9526,146010.0
2021-03-25 09:50:00,130.18,130.18,128.67,129.92,339877.0,129.9526,129.9526,128.4452,129.693,339877.0
2021-03-25 09:55:00,129.91,131.11,129.63,131.07,150474.0,129.683,130.8809,129.4035,130.841,150474.0
2021-03-25 10:00:00,131.08,131.82,130.85,131.74,225331.0,130.851,131.5897,130.6214,131.5098,225331.0
2021-03-25 10:05:00,131.76,132.15,131.27,132.08,116399.0,131.5298,131.9191,131.0407,131.8492,116399.0
2021-03-25 10:10:00,132.02,132.27,131.43,131.62,60607.0,131.7893,132.0389,131.2004,131.39,60607.0
2021-03-25 10:15:00,131.55,131.58,130.67,130.9,144739.0,131.3202,131.3501,130.4417,130.6713,144739.0
2021-03-25 10:20:00,130.91,131.44,130.91,131.11,49078.0,130.6813,131.2104,130.6813,130.8809,49078.0
2021-03-25 10:25:00,131.15,131.51,130.5,130.5,79643.0,130.9209,131.2802,130.272,130.272,79643.0
2021-03-25 10:30:00,130.5,131.6,130.32,131.0,178121.0,130.272,131.3701,130.0923,130.7711,178121.0
2021-03-25 10:35:00,130.97,131.05,130.22,130.56,122596.0,130.7412,130.821,129.9925,130.3319,122596.0
2021-03-25 10:40:00,130.56,130.56,129.98,130.13,61263.0,130.3319,130.3319,129.7529,129.9026,61263.0
2021-03-25 10:45:00,130.15,130.55,129.75,129.77,200349.0,129.9226,130.3219,129.5233,129.5433,200349.0
2021-03-25 10:50:00,129.77,129.77,129.04,129.2,163865.0,129.5433,129.5433,128.8146,128.9743,163865.0
2021-03-25 10:55:00,129.2,129.71,129.09,129.53,102969.0,128.9743,129.4834,128.8645,129.3037,102969.0
2021-03-25 11:00:00,129.39,129.83,129.31,129.59,140435.0,129.1639,129.6032,129.0841,129.3636,140435.0
2021-03-25 11:05:00,129.55,129.88,129.29,129.74,83896.0,129.3237,129.6531,129.0641,129.5133,83896.0
2021-03-25 11:10:00,129.7,130.54,129.69,130.46,88429.0,129.4734,130.3119,129.4634,130.2321,88429.0
2021-03-25 11:15:00,130.47,130.96,130.38,130.93,90963.0,130.2421,130.7312,130.1522,130.7013,90963.0
2021-03-25 11:20:00,130.93,130.96,130.27,130.3,57751.0,130.7013,130.7312,130.0424,130.0724,57751.0
2021-03-25 11:25:00,130.16,130.63,129.89,130.62,41386.0,129.9326,130.4018,129.6631,130.3918,41386.0
2021-03-25 11:30:00,130.64,131.65,130.64,131.5,126853.0,130.4118,131.42,130.4118,131.2703,126853.0
2021-03-25 11:35:00,131.47,131.95,131.42,131.92,165431.0,131.2403,131.7195,131.1904,131.6895,165431.0
2021-03-25 11:40:00,131.89,131.95,131.51,131.52,157105.0,131.6596,131.7195,131.2802,131.2902,157105.0
2021-03-25 11:45:00,131.52,131.69,131.33,131.43,193690.0,131.2902,131.4599,131.1006,131.2004,193690.0
2021-03-25 11:50:00,131.29,131.54,131.23,131.46,52591.0,131.0606,131.3102,131.0007,131.2303,52591.0
2021-03-25 11:55:00,131.33,132.82,131.32,132.81,122795.0,131.1006,132.588,131.0906,132.578,122795.0
2021-03-25 12:00:00,132.79,134.0,132.68,133.98,219294.0,132.558,133.7659,132.4482,133.7459,219294.0
2021-03-25 12:05:00,134.0,134.59,133.88,134.51,362029.0,133.7659,134.3549,133.6461,134.275,362029.0
2021-03-25 12:10:00,134.52,134.71,133.64,133.65,287805.0,134.285,134.4746,133.4065,133.4165,287805.0
2021-03-25 12:15:00,133.69,135.22,133.59,135.06,237719.0,133.4564,134.9838,133.3566,134.824,237719.0
2021-03-25 12:20:00,135.02,135.02,134.57,134.83,79768.0,134.7841,134.7841,134.3349,134.5944,79768.0
2021-03-25 12:25:00,134.82,135.32,134.71,135.22,144919.0,134.5845,135.0836,134.4746,134.9838,144919.0
2021-03-25 12:30:00,135.25,135.4,134.87,134.91,46680.0,135.0137,135.1634,134.6344,134.6743,46680.0
2021-03-25 12:35:00,134.92,134.98,133.78,133.89,75584.0,134.6843,134.7442,133.5463,133.6561,75584.0
2021-03-25 12:40:00,133.9,134.31,133.86,134.16,52736.0,133.6661,134.0753,133.6261,133.9256,52736.0
2021-03-25 12:45:00,134.21,134.68,134.21,134.4,51791.0,133.9755,134.4447,133.9755,134.1652,51791.0
2021-03-25 12:50:00,134.41,134.49,134.0,134.0,27304.0,134.1752,134.255,133.7659,133.7659,27304.0
2021-03-25 12:55:00,134.04,134.11,133.48,133.48,45182.0,133.8058,133.8757,133.2468,133.2468,45182.0
2021-03-25 13:00:00,133.45,133.58,132.96,133.47,69342.0,133.2168,133.3466,132.7277,133.2368,69342.0
2021-03-25 13:05:00,133.57,133.87,133.41,133.6,35152.0,133.3366,133.6361,133.1769,133.3666,35152.0
2021-03-25 13:10:00,133.62,134.49,133.43,133.87,69149.0,133.3866,134.255,133.1969,133.6361,69149.0
2021-03-25 13:15:00,133.84,133.98,133.46,133.56,64385.0,133.6062,133.7459,133.2268,133.3267,64385.0
2021-03-25 13:20:00,133.55,133.73,132.78,132.98,64993.0,133.3167,133.4964,132.548,132.7477,64993.0
2021-03-25 13:25:00,132.98,133.2,132.63,132.87,55220.0,132.7477,132.9673,132.3983,132.6379,55220.0
2021-03-25 13:30:00,132.86,133.77,132.83,133.44,99731.0,132.6279,133.5363,132.5979,133.2069,99731.0
2021-03-25 13:35:00,133.42,133.51,132.65,132.83,83767.0,133.1869,133.2767,132.4182,132.5979,83767.0
2021-03-25 13:40:00,132.83,133.32,132.83,133.16,66826.0,132.5979,133.0871,132.5979,132.9274,66826.0
2021-03-25 13:45:00,133.18,133.38,132.71,132.9,55966.0,132.9473,133.147,132.4781,132.6678,55966.0
2021-03-25 13:50:00,132.91,133.21,132.81,133.2,46882.0,132.6778,132.9773,132.578,132.9673,46882.0
2021-03-25 13:55:00,133.19,133.25,132.54,132.54,41180.0,132.9573,133.0172,132.3084,132.3084,41180.0
2021-03-25 14:00:00,132.5,132.62,132.2,132.34,81672.0,132.2685,132.3883,131.969,132.1088,81672.0
2021-03-25 14:05:00,132.33,132.98,132.29,132.61,49555.0,132.0988,132.7477,132.0589,132.3783,49555.0
2021-03-25 14:10:00,132.57,132.87,132.4,132.84,49515.0,132.3384,132.6379,132.1687,132.6079,49515.0
2021-03-25 14:15:00,132.85,133.67,132.7,133.65,52832.0,132.6179,133.4365,132.4682,133.4165,52832.0
2021-03-25 14:20:00,133.65,133.65,132.96,133.34,38371.0,133.4165,133.4165,132.7277,133.107,38371.0
2021-03-25 14:25:00,133.34,133.37,132.42,132.44,50947.0,133.107,133.137,132.1886,132.2086,50947.0
2021-03-25 14:30:00,132.45,132.78,132.45,132.64,36319.0,132.2186,132.548,132.2186,132.4083,36319.0
2021-03-25 14:35:00,132.65,133.94,132.54,133.81,62693.0,132.4182,133.706,132.3084,133.5762,62693.0
2021-03-25 14:40:00,133.76,134.06,133.7,134.05,67906.0,133.5263,133.8258,133.4664,133.8158,67906.0
2021-03-25 14:45:00,134.05,134.48,134.03,134.29,114197.0,133.8158,134.245,133.7958,134.0554,114197.0
2021-03-25 14:50:00,134.3,134.68,134.23,134.4,100090.0,134.0654,134.4447,133.9955,134.1652,100090.0
2021-03-25 14:55:00,134.37,134.43,134.01,134.26,44158.0,134.1352,134.1951,133.7759,134.0254,44158.0
2021-03-25 15:00:00,134.22,134.87,134.17,134.87,109214.0,133.9855,134.6344,133.9356,134.6344,109214.0
2021-03-25 15:05:00,134.88,134.97,134.46,134.66,53944.0,134.6444,134.7342,134.2251,134.4247,53944.0
2021-03-25 15:10:00,134.64,134.78,134.22,134.51,54042.0,134.4048,134.5445,133.9855,134.275,54042.0
2021-03-25 15:15:00,134.54,134.75,134.45,134.64,56590.0,134.3049,134.5146,134.2151,134.4048,56590.0
2021-03-25 15:20:00,134.62,134.78,134.32,134.43,39377.0,134.3848,134.5445,134.0853,134.1951,39377.0
2021-03-25 15:25:00,134.47,134.73,134.47,134.72,53011.0,134.2351,134.4946,134.2351,134.4846,53011.0
2021-03-25 15:30:00,134.74,134.97,134.65,134.69,76639.0,134.5046,134.7342,134.4148,134.4547,76639.0
2021-03-25 15:35:00,134.67,134.89,134.42,134.85,76715.0,134.4347,134.6543,134.1852,134.6144,76715.0
2021-03-25 15:40:00,134.87,135.26,134.83,134.99,81281.0,134.6344,135.0237,134.5944,134.7542,81281.0
2021-03-25 15:45:00,135.01,135.19,134.87,135.1,115612.0,134.7741,134.9538,134.6344,134.864,115612.0
2021-03-25 15:50:00,135.12,135.24,134.96,134.96,234142.0,134.8839,135.0037,134.7242,134.7242,234142.0
2021-03-25 15:55:00,134.97,135.3,134.73,135.24,445939.0,134.7342,135.0636,134.4946,135.0037,445939.0
2021-03-26 09:30:00,135.38,135.85,134.68,134.96,180434.0,135.1435,135.6127,134.4447,134.7242,180434.0
2021-03-26 09:35:00,134.91,134.91,134.04,134.59,101045.0,134.6743,134.6743,133.8058,134.3549,101045.0
2021-03-26 09:40:00,134.58,134.99,134.28,134.77,77504.0,134.3449,134.7542,134.0454,134.5345,77504.0
2021-03-26 09:45:00,135.05,135.85,134.87,135.34,158815.0,134.8141,135.6127,134.6344,135.1035,158815.0
2021-03-26 09:50:00,135.36,135.38,134.31,134.32,78681.0,135.1235,135.1435,134.0753,134.0853,78681.0
2021-03-26 09:55:00,134.32,134.76,134.23,134.3,64555.0,134.0853,134.5246,133.9955,134.0654,64555.0
2021-03-26 10:00:00,134.33,135.0,134.22,134.85,98131.0,134.0953,134.7641,133.9855,134.6144,98131.0
2021-03-26 10:05:00,134.82,135.24,134.7,135.13,50460.0,134.5845,135.0037,134.4647,134.8939,50460.0
2021-03-26 10:10:00,135.22,135.22,134.89,134.94,27943.0,134.9838,134.9838,134.6543,134.7042,27943.0
2021-03-26 10:15:00,134.96,135.02,134.22,134.51,46933.0,134.7242,134.7841,133.9855,134.275,46933.0
2021-03-26 10:20:00,134.62,134.94,133.86,134.15,228773.0,134.3848,134.7042,133.6261,133.9156,228773.0
2021-03-26 10:25:00,134.42,134.54,134.09,134.53,87450.0,134.1852,134.3049,133.8557,134.295,87450.0
2021-03-26 10:30:00,134.56,134.82,134.49,134.75,15293.0,134.3249,134.5845,134.255,134.5146,15293.0
2021-03-26 10:35:00,134.79,135.06,134.72,134.94,39073.0,134.5545,134.824,134.4846,134.7042,39073.0
2021-03-26 10:40:00,135.0,135.29,134.97,135.07,27594.0,134.7641,135.0536,134.7342,134.834,27594.0
2021-03-26 10:45:00,135.09,135.25,134.45,134.51,22387.0,134.854,135.0137,134.2151,134.275,22387.0
2021-03-26 10:50:00,134.45,134.48,133.65,133.65,107640.0,134.2151,134.245,133.4165,133.4165,107640.0
2021-03-26 10:55:00,133.64,133.74,133.34,133.61,54054.0,133.4065,133.5063,133.107,133.3766,54054.0
2021-03-26 11:00:00,133.64,133.69,133.2,133.56,56591.0,133.4065,133.4564,132.9673,133.3267,56591.0
2021-03-26 11:05:00,133.66,133.71,133.28,133.35,9687.0,133.4265,133.4764,133.0471,133.117,9687.0
2021-03-26 11:10:00,133.33,133.33,132.86,133.08,33393.0,133.0971,133.0971,132.6279,132.8475,33393.0
2021-03-26 11:15:00,133.13,133.15,132.57,132.77,152952.0,132.8974,132.9174,132.3384,132.538,152952.0
2021-03-26 11:20:00,132.77,132.82,131.97,132.01,209977.0,132.538,132.588,131.7394,131.7794,209977.0
2021-03-26 11:25:00,132.03,132.23,131.76,132.05,174551.0,131.7993,131.999,131.5298,131.8193,174551.0
2021-03-26 11:30:00,132.06,132.64,131.78,132.58,99456.0,131.8293,132.4083,131.5498,132.3484,99456.0
2021-03-26 11:35:00,132.58,132.89,132.56,132.8,39165.0,132.3484,132.6578,132.3284,132.568,39165.0
2021-03-26 11:40:00,132.81,133.03,132.61,132.94,24060.0,132.578,132.7976,132.3783,132.7077,24060.0
2021-03-26 11:45:00,132.99,133.14,132.53,132.54,39283.0,132.7577,132.9074,132.2985,132.3084,39283.0
2021-03-26 11:50:00,132.56,132.8,132.55,132.76,88309.0,132.3284,132.568,132.3184,132.5281,88309.0
2021-03-26 11:55:00,132.71,133.28,132.63,133.26,351216.0,132.4781,133.0471,132.3983,133.0272,351216.0
2021-03-26 12:00:00,133.24,133.51,133.09,133.14,138406.0,133.0072,133.2767,132.8575,132.9074,138406.0
2021-03-26 12:05:00,133.17,133.34,133.06,133.13,41767.0,132.9373,133.107,132.8275,132.8974,41767.0
2021-03-26 12:10:00,133.17,133.66,133.13,133.58,59422.0,132.9373,133.4265,132.8974,133.3466,59422.0
2021-03-26 12:15:00,133.58,133.68,133.09,133.51,42119.0,133.3466,133.4464,132.8575,133.2767,42119.0
2021-03-26 12:20:00,133.53,133.62,133.37,133.38,58912.0,133.2967,133.3866,133.137,133.147,58912.0
2021-03-26 12:25:00,133.48,133.84,133.46,133.84,33174.0,133.2468,133.6062,133.2268,133.6062,33174.0
2021-03-26 12:30:00,133.89,133.96,133.76,133.94,79336.0,133.6561,133.726,133.5263,133.706,79336.0
2021-03-26 12:35:00,133.94,133.97,133.45,133.59,50355.0,133.706,133.7359,133.2168,133.3566,50355.0
2021-03-26 12:40:00,133.55,133.57,132.93,133.02,56423.0,133.3167,133.3366,132.6978,132.7876,56423.0
2021-03-26 12:45:00,133.03,133.13,132.79,133.02,46038.0,132.7976,132.8974,132.558,132.7876,46038.0
2021-03-26 12:50:00,133.0,133.05,132.67,132.78,50323.0,132.7676,132.8175,132.4382,132.548,50323.0
2021-03-26 12:55:00,132.74,132.77,132.06,132.2,63008.0,132.5081,132.538,131.8293,131.969,63008.0
2021-03-26 13:00:00,132.2,132.53,132.2,132.48,33370.0,131.969,132.2985,131.969,132.2485,33370.0
2021-03-26 13:05:00,132.5,132.66,132.3,132.37,46089.0,132.2685,132.4282,132.0689,132.1387,46089.0
2021-03-26 13:10:00,132.32,132.54,132.29,132.4,47510.0,132.0888,132.3084,132.0589,132.1687,47510.0
2021-03-26 13:15:00,132.41,132.44,132.08,132.18,49530.0,132.1787,132.2086,131.8492,131.9491,49530.0
2021-03-26 13:20:00,132.21,132.54,131.99,132.47,62445.0,131.979,132.3084,131.7594,132.2386,62445.0
2021-03-26 13:25:00,132.46,132.57,132.22,132.52,59652.0,132.2286,132.3384,131.989,132.2885,59652.0
2021-03-26 13:30:00,132.52,132.63,132.27,132.31,40332.0,132.2885,132.3983,132.0389,132.0788,40332.0
2021-03-26 13:35:00,132.33,132.37,131.84,131.9,57089.0,132.0988,132.1387,131.6097,131.6696,57089.0
2021-03-26 13:40:00,131.92,132.02,131.19,131.25,80119.0,131.6895,131.7893,130.9608,131.0207,80119.0
2021-03-26 13:45:00,131.25,131.26,130.54,130.61,122358.0,131.0207,131.0307,130.3119,130.3818,122358.0
2021-03-26 13:50:00,130.62,131.0,130.61,130.92,155491.0,130.3918,130.7711,130.3818,130.6913,155491.0
2021-03-26 13:55:00,130.91,130.97,130.6,130.87,45999.0,130.6813,130.7412,130.3718,130.6414,45999.0
2021-03-26 14:00:00,130.87,131.24,130.58,130.97,166374.0,130.6414,131.0107,130.3519,130.7412,166374.0
2021-03-26 14:05:00,131.03,131.11,130.02,130.09,77032.0,130.8011,130.8809,129.7928,129.8627,77032.0
2021-03-26 14:10:00,130.11,130.22,129.68,129.9,199850.0,129.8827,129.9925,129.4534,129.6731,199850.0
2021-03-26 14:15:00,129.9,130.23,129.63,130.15,114228.0,129.6731,130.0025,129.4035,129.9226,114228.0
2021-03-26 14:20:00,130.07,130.13,129.88,130.02,48013.0,129.8428,129.9026,129.6531,129.7928,48013.0
2021-03-26 14:25:00,130.04,130.73,129.95,130.48,80504.0,129.8128,130.5016,129.723,130.252,80504.0
2021-03-26 14:30:00,130.49,130.61,129.97,130.32,96655.0,130.262,130.3818,129.7429,130.0923,96655.0
2021-03-26 14:35:00,130.32,130.85,130.28,130.77,145761.0,130.0923,130.6214,130.0524,130.5415,145761.0
2021-03-26 14:40:00,130.77,131.1,130.77,131.07,86145.0,130.5415,130.871,130.5415,130.841,86145.0
2021-03-26 14:45:00,131.05,131.09,130.12,130.15,142844.0,130.821,130.861,129.8927,129.9226,142844.0
2021-03-26 14:50:00,130.12,131.13,130.04,131.04,163020.0,129.8927,130.9009,129.8128,130.8111,163020.0
2021-03-26 14:55:00,131.03,131.26,130.67,131.25,41803.0,130.8011,131.0307,130.4417,131.0207,41803.0
2021-03-26 15:00:00,131.24,131.36,130.78,130.79,50958.0,131.0107,131.1305,130.5515,130.5615,50958.0
2021-03-26 15:05:00,130.81,131.09,130.51,130.61,42255.0,130.5815,130.861,130.282,130.3818,42255.0
2021-03-26 15:10:00,130.61,131.4,130.6,131.23,41405.0,130.3818,131.1704,130.3718,131.0007,41405.0
2021-03-26 15:15:00,131.22,131.44,130.99,131.44,48885.0,130.9907,131.2104,130.7611,131.2104,48885.0
2021-03-26 15:20:00,131.45,131.56,131.22,131.29,78217.0,131.2203,131.3302,130.9907,131.0606,78217.0
2021-03-26 15:25:00,131.3,131.9,131.21,131.87,56223.0,131.0706,131.6696,130.9808,131.6396,56223.0
2021-03-26 15:30:00,131.86,132.31,131.85,132.06,134679.0,131.6296,132.0788,131.6196,131.8293,134679.0
2021-03-26 15:35:00,132.04,132.44,131.92,132.41,91942.0,131.8093,132.2086,131.6895,132.1787,91942.0
2021-03-26 15:40:00,132.43,132.51,132.22,132.41,70677.0,132.1986,132.2785,131.989,132.1787,70677.0
2021-03-26 15:45:00,132.42,132.75,132.41,132.71,121508.0,132.1886,132.5181,132.1787,132.4781,121508.0
2021-03-26 15:50:00,132.74,132.78,132.51,132.68,223779.0,132.5081,132.548,132.2785,132.4482,223779.0
2021-03-26 15:55:00,132.69,133.21,132.58,133.1,500255.0,132.4582,132.9773,132.3484,132.8675,500255.0
2021-03-29 09:30:00,132.62,132.83,131.48,132.11,202889.0,132.3883,132.5979,131.2503,131.8792,202889.0
2021-03-29 09:35:00,132.14,132.91,131.91,132.89,99271.0,131.9091,132.6778,131.6795,132.6578,99271.0
2021-03-29 09:40:00,132.87,133.01,132.09,132.09,78026.0,132.6379,132.7776,131.8592,131.8592,78026.0
2021-03-29 09:45:00,132.16,132.67,131.86,132.49,166924.0,131.9291,132.4382,131.6296,132.2585,166924.0
2021-03-29 09:50:00,132.56,133.07,132.14,132.21,53975.0,132.3284,132.8375,131.9091,131.979,53975.0
2021-03-29 09:55:00,132.16,132.19,131.27,131.32,106899.0,131.9291,131.9591,131.0407,131.0906,106899.0
2021-03-29 10:00:00,131.25,131.81,131.15,131.71,76864.0,131.0207,131.5797,130.9209,131.4799,76864.0
2021-03-29 10:05:00,131.71,131.71,131.3,131.56,35322.0,131.4799,131.4799,131.0706,131.3302,35322.0
2021-03-29 10:10:00,131.58,132.28,131.52,131.87,49946.0,131.3501,132.0489,131.2902,131.6396,49946.0
2021-03-29 10:15:00,131.75,131.94,131.47,131.81,37255.0,131.5198,131.7095,131.2403,131.5797,37255.0
2021-03-29 10:20:00,131.78,131.78,130.95,131.28,27782.0,131.5498,131.5498,130.7212,131.0506,27782.0
2021-03-29 10:25:00,131.31,131.39,130.92,130.93,17341.0,131.0806,131.1604,130.6913,130.7013,17341.0
2021-03-29 10:30:00,130.76,131.19,130.63,130.78,49732.0,130.5315,130.9608,130.4018,130.5515,49732.0
2021-03-29 10:35:00,130.76,131.51,130.72,130.93,79975.0,130.5315,131.2802,130.4916,130.7013,79975.0
2021-03-29 10:40:00,130.95,131.16,130.73,131.03,29123.0,130.7212,130.9309,130.5016,130.8011,29123.0
2021-03-29 10:45:00,131.02,131.11,130.19,130.29,76866.0,130.7911,130.8809,129.9625,130.0624,76866.0
2021-03-29 10:50:00,130.26,130.5,130.02,130.03,67124.0,130.0324,130.272,129.7928,129.8028,67124.0
2021-03-29 10:55:00,130.03,130.15,129.52,129.67,44617.0,129.8028,129.9226,129.2937,129.4435,44617.0
2021-03-29 11:00:00,129.65,129.89,129.37,129.61,77641.0,129.4235,129.6631,129.144,129.3836,77641.0
2021-03-29 11:05:00,129.58,129.9,129.53,129.78,40453.0,129.3536,129.6731,129.3037,129.5533,40453.0
2021-03-29 11:10:00,129.78,130.0,129.28,129.54,105748.0,129.5533,129.7729,129.0541,129.3137,105748.0
2021-03-29 11:15:00,129.58,129.58,129.01,129.3,108543.0,129.3536,129.3536,128.7846,129.0741,108543.0
2021-03-29 11:20:00,129.34,129.42,129.06,129.23,170757.0,129.114,129.1939,128.8345,129.0042,170757.0
2021-03-29 11:25:00,129.19,129.29,129.04,129.12,239830.0,128.9643,129.0641,128.8146,128.8944,239830.0
2021-03-29 11:30:00,129.14,129.74,129.05,129.63,157191.0,128.9144,129.5133,128.8245,129.4035,157191.0
2021-03-29 11:35:00,129.64,129.81,129.36,129.37,78792.0,129.4135,129.5832,129.134,129.144,78792.0
2021-03-29 11:40:00,129.34,129.86,129.34,129.73,70591.0,129.114,129.6331,129.114,129.5033,70591.0
2021-03-29 11:45:00,129.66,129.76,129.41,129.47,148380.0,129.4335,129.5333,129.1839,129.2438,148380.0
2021-03-29 11:50:00,129.45,130.39,129.32,130.35,149463.0,129.2238,130.1622,129.0941,130.1223,149463.0
2021-03-29 11:55:00,130.38,130.46,130.19,130.27,84011.0,130.1522,130.2321,129.9625,130.0424,84011.0
2021-03-29 12:00:00,130.15,130.52,130.15,130.24,66599.0,129.9226,130.292,129.9226,130.0125,66599.0
2021-03-29 12:05:00,130.21,130.21,129.29,129.33,150101.0,129.9825,129.9825,129.0641,129.104,150101.0
2021-03-29 12:10:00,129.33,129.42,129.05,129.07,103392.0,129.104,129.1939,128.8245,128.8445,103392.0
2021-03-29 12:15:00,129.05,129.3,129.03,129.15,55441.0,128.8245,129.0741,128.8046,128.9244,55441.0
2021-03-29 12:20:00,129.14,129.18,128.96,129.07,98180.0,128.9144,128.9543,128.7347,128.8445,98180.0
2021-03-29 12:25:00,129.07,129.63,129.05,129.59,73980.0,128.8445,129.4035,128.8245,129.3636,73980.0
2021-03-29 12:30:00,129.6,130.09,129.54,130.08,46398.0,129.3736,129.8627,129.3137,129.8527,46398.0
2021-03-29 12:35:00,130.09,130.17,129.9,130.04,18155.0,129.8627,129.9426,129.6731,129.8128,18155.0
2021-03-29 12:40:00,130.07,130.76,129.99,130.65,25512.0,129.8428,130.5315,129.7629,130.4217,25512.0
2021-03-29 12:45:00,130.69,130.79,129.96,130.0,38429.0,130.4617,130.5615,129.7329,129.7729,38429.0
2021-03-29 12:50:00,130.01,130.72,129.81,130.69,31887.0,129.7829,130.4916,129.5832,130.4617,31887.0
2021-03-29 12:55:00,130.69,131.0,130.66,130.93,71398.0,130.4617,130.7711,130.4317,130.7013,71398.0
2021-03-29 13:00:00,130.99,131.19,130.73,131.08,30147.0,130.7611,130.9608,130.5016,130.851,30147.0
2021-03-29 13:05:00,130.99,131.39,130.99,131.32,43523.0,130.7611,131.1604,130.7611,131.0906,43523.0
2021-03-29 13:10:00,131.32,131.38,130.89,130.91,50837.0,131.0906,131.1505,130.6613,130.6813,50837.0
2021-03-29 13:15:00,130.94,131.03,130.61,130.75,51620.0,130.7112,130.8011,130.3818,130.5216,51620.0
2021-03-29 13:20:00,130.76,130.93,130.68,130.91,21149.0,130.5315,130.7013,130.4517,130.6813,21149.0
2021-03-29 13:25:00,130.89,130.9,130.5,130.55,68860.0,130.6613,130.6713,130.272,130.3219,68860.0
2021-03-29 13:30:00,130.53,131.15,130.41,131.15,83896.0,130.302,130.9209,130.1822,130.9209,83896.0
2021-03-29 13:35:00,131.08,131.11,130.55,130.64,60794.0,130.851,130.8809,130.3219,130.4118,60794.0
2021-03-29 13:40:00,130.64,130.68,130.35,130.39,25597.0,130.4118,130.4517,130.1223,130.1622,25597.0
2021-03-29 13:45:00,130.34,130.64,130.16,130.42,40970.0,130.1123,130.4118,129.9326,130.1921,40970.0
2021-03-29 13:50:00,130.42,130.57,130.21,130.34,54598.0,130.1921,130.3419,129.9825,130.1123,54598.0
2021-03-29 13:55:00,130.28,130.31,129.65,129.74,171601.0,130.0524,130.0823,129.4235,129.5133,171601.0
2021-03-29 14:00:00,129.73,129.85,129.37,129.5,36799.0,129.5033,129.6231,129.144,129.2738,36799.0
2021-03-29 14:05:00,129.51,129.79,129.42,129.74,52815.0,129.2837,129.5632,129.1939,129.5133,52815.0
2021-03-29 14:10:00,129.74,130.25,129.52,130.25,56863.0,129.5133,130.0224,129.2937,130.0224,56863.0
2021-03-29 14:15:00,130.22,130.22,129.8,129.94,41550.0,129.9925,129.9925,129.5732,129.713,41550.0
2021-03-29 14:20:00,129.95,130.34,129.92,130.32,29063.0,129.723,130.1123,129.693,130.0923,29063.0
2021-03-29 14:25:00,130.32,130.55,130.15,130.32,20113.0,130.0923,130.3219,129.9226,130.0923,20113.0
2021-03-29 14:30:00,130.25,130.28,129.71,129.76,46340.0,130.0224,130.0524,129.4834,129.5333,46340.0
2021-03-29 14:35:00,129.76,129.77,129.39,129.46,10553.0,129.5333,129.5433,129.1639,129.2338,10553.0
2021-03-29 14:40:00,129.43,129.49,129.24,129.25,77426.0,129.2039,129.2638,129.0142,129.0242,77426.0
2021-03-29 14:45:00,129.21,129.71,129.12,129.25,93962.0,128.9843,129.4834,128.8944,129.0242,93962.0
2021-03-29 14:50:00,129.23,129.52,129.09,129.4,31844.0,129.0042,129.2937,128.8645,129.1739,31844.0
2021-03-29 14:55:00,129.44,129.5,129.11,129.39,65545.0,129.2139,129.2738,128.8844,129.1639,65545.0
2021-03-29 15:00:00,129.37,129.74,129.37,129.74,72231.0,129.144,129.5133,129.144,129.5133,72231.0
2021-03-29 15:05:00,129.77,130.25,129.75,130.2,30624.0,129.5433,130.0224,129.5233,129.9725,30624.0
2021-03-29 15:10:00,130.14,130.31,129.97,130.21,23714.0,129.9126,130.0823,129.7429,129.9825,23714.0
2021-03-29 15:15:00,130.2,130.44,130.11,130.31,22021.0,129.9725,130.2121,129.8827,130.0823,22021.0
2021-03-29 15:20:00,130.29,130.41,130.04,130.3,48778.0,130.0624,130.1822,129.8128,130.0724,48778.0
2021-03-29 15:25:00,130.32,130.4,130.04,130.14,36850.0,130.0923,130.1722,129.8128,129.9126,36850.0
2021-03-29 15:30:00,130.16,130.25,129.92,129.93,36448.0,129.9326,130.0224,129.693,129.703,36448.0
2021-03-29 15:35:00,129.88,130.11,129.88,130.01,32057.0,129.6531,129.8827,129.6531,129.7829,32057.0
2021-03-29 15:40:00,129.98,130.04,129.56,129.57,60038.0,129.7529,129.8128,129.3336,129.3436,60038.0
2021-03-29 15:45:00,129.57,129.96,129.55,129.76,99253.0,129.3436,129.7329,129.3237,129.5333,99253.0
2021-03-29 15:50:00,129.74,129.75,129.09,129.19,97011.0,129.5133,129.5233,128.8645,128.9643,97011.0
2021-03-29 15:55:00,129.19,129.53,129.02,129.28,219657.0,128.9643,129.3037,128.7946,129.0541,219657.0
2021-03-30 09:30:00,128.5,128.82,127.32,127.83,246038.0,128.2755,128.5949,127.0976,127.6067,246038.0
2021-03-30 09:35:00,127.72,127.72,126.76,127.05,390228.0,127.4969,127.4969,126.5385,126.828,390228.0
2021-03-30 09:40:00,127.04,127.24,126.26,126.76,223252.0,126.818,127.0177,126.0394,126.5385,223252.0
2021-03-30 09:45:00,126.75,127.24,126.52,127.03,175660.0,126.5286,127.0177,126.299,126.8081,175660.0
2021-03-30 09:50:00,127.06,127.55,126.71,127.23,199244.0,126.838,127.3272,126.4886,127.0077,199244.0
2021-03-30 09:55:00,127.25,127.36,126.89,127.2,95573.0,127.0277,127.1375,126.6683,126.9778,95573.0
2021-03-30 10:00:00,127.17,127.63,126.8,127.63,145715.0,126.9478,127.407,126.5785,127.407,145715.0
2021-03-30 10:05:00,127.66,128.78,127.54,128.78,178418.0,127.437,128.555,127.3172,128.555,178418.0
2021-03-30 10:10:00,128.75,129.24,128.47,129.17,181022.0,128.5251,129.0142,128.2456,128.9443,181022.0
2021-03-30 10:15:00,129.17,129.22,128.14,128.15,84957.0,128.9443,128.9942,127.9161,127.9261,84957.0
2021-03-30 10:20:00,128.15,128.22,127.6,127.88,153290.0,127.9261,127.996,127.3771,127.6566,153290.0
2021-03-30 10:25:00,127.91,128.25,127.86,128.2,29851.0,127.6865,128.0259,127.6366,127.976,29851.0
2021-03-30 10:30:00,128.22,128.65,128.12,128.58,60168.0,127.996,128.4252,127.8962,128.3554,60168.0
2021-03-30 10:35:00,128.56,129.03,128.42,128.58,60783.0,128.3354,128.8046,128.1956,128.3554,60783.0
2021-03-30 10:40:00,128.65,129.55,128.55,129.44,90070.0,128.4252,129.3237,128.3254,129.2139,90070.0
2021-03-30 10:45:00,129.39,129.45,129.16,129.21,37884.0,129.1639,129.2238,128.9343,128.9843,37884.0
2021-03-30 10:50:00,129.22,129.48,128.96,129.18,23216.0,128.9942,129.2538,128.7347,128.9543,23216.0
2021-03-30 10:55:00,129.17,130.07,129.11,129.94,62888.0,128.9443,129.8428,128.8844,129.713,62888.0
2021-03-30 11:00:00,130.04,130.99,129.96,130.87,137887.0,129.8128,130.7611,129.7329,130.6414,137887.0
2021-03-30 11:05:00,130.82,131.34,130.67,131.34,123580.0,130.5914,131.1105,130.4417,131.1105,123580.0
2021-03-30 11:10:00,131.35,131.83,131.12,131.71,201625.0,131.1205,131.5997,130.8909,131.4799,201625.0
2021-03-30 11:15:00,131.65,131.65,130.84,131.17,62190.0,131.42,131.42,130.6114,130.9408,62190.0
2021-03-30 11:20:00,131.13,131.16,130.64,130.95,88892.0,130.9009,130.9309,130.4118,130.7212,88892.0
2021-03-30 11:25:00,130.8,130.98,130.54,130.75,40789.0,130.5715,130.7512,130.3119,130.5216,40789.0
2021-03-30 11:30:00,130.69,131.46,130.61,131.17,37263.0,130.4617,131.2303,130.3818,130.9408,37263.0
2021-03-30 11:35:00,131.08,131.35,130.98,131.22,22294.0,130.851,131.1205,130.7512,130.9907,22294.0
2021-03-30 11:40:00,131.22,131.56,131.22,131.4,59769.0,130.9907,131.3302,130.9907,131.1704,59769.0
2021-03-30 11:45:00,131.31,131.31,130.52,130.74,45872.0,131.0806,131.0806,130.292,130.5116,45872.0
2021-03-30 11:50:00,130.75,130.76,129.94,130.09,77681.0,130.5216,130.5315,129.713,129.8627,77681.0
2021-03-30 11:55:00,130.08,130.47,130.07,130.37,73139.0,129.8527,130.2421,129.8428,130.1422,73139.0
2021-03-30 12:00:00,130.33,130.66,130.0,130.59,40227.0,130.1023,130.4317,129.7729,130.3618,40227.0
2021-03-30 12:05:00,130.57,130.76,130.56,130.68,24499.0,130.3419,130.5315,130.3319,130.4517,24499.0
2021-03-30 12:10:00,130.74,130.74,130.29,130.45,36414.0,130.5116,130.5116,130.0624,130.2221,36414.0
2021-03-30 12:15:00,130.44,130.49,130.16,130.2,69014.0,130.2121,130.262,129.9326,129.9725,69014.0
2021-03-30 12:20:00,130.19,130.64,130.04,130.64,35487.0,129.9625,130.4118,129.8128,130.4118,35487.0
2021-03-30 12:25:00,130.62,130.88,130.62,130.79,17378.0,130.3918,130.6513,130.3918,130.5615,17378.0
2021-03-30 12:30:00,130.8,131.11,130.78,130.99,28240.0,130.5715,130.8809,130.5515,130.7611,28240.0
2021-03-30 12:35:00,130.92,131.27,130.67,131.16,37908.0,130.6913,131.0407,130.4417,130.9309,37908.0
2021-03-30 12:40:00,131.17,131.23,130.88,130.88,16608.0,130.9408,131.0007,130.6513,130.6513,16608.0
2021-03-30 12:45:00,130.85,131.17,130.84,131.16,13794.0,130.6214,130.9408,130.6114,130.9309,13794.0
2021-03-30 12:50:00,131.18,131.21,130.77,131.0,38390.0,130.9508,130.9808,130.5415,130.7711,38390.0
2021-03-30 12:55:00,130.99,131.02,130.79,130.84,23330.0,130.7611,130.7911,130.5615,130.6114,23330.0
2021-03-30 13:00:00,130.78,130.78,130.38,130.53,34889.0,130.5515,130.5515,130.1522,130.302,34889.0
2021-03-30 13:05:00,130.49,130.56,130.23,130.38,10368.0,130.262,130.3319,130.0025,130.1522,10368.0
2021-03-30 13:10:00,130.34,130.48,130.23,130.35,13133.0,130.1123,130.252,130.0025,130.1223,13133.0
2021-03-30 13:15:00,130.35,130.58,130.35,130.48,29086.0,130.1223,130.3519,130.1223,130.252,29086.0
2021-03-30 13:20:00,130.5,130.72,130.5,130.72,10791.0,130.272,130.4916,130.272,130.4916,10791.0
2021-03-30 13:25:00,130.76,130.83,130.59,130.62,16306.0,130.5315,130.6014,130.3618,130.3918,16306.0
2021-03-30 13:30:00,130.59,130.64,130.22,130.33,24466.0,130.3618,130.4118,129.9925,130.1023,24466.0
2021-03-30 13:35:00,130.25,130.58,130.11,130.58,29015.0,130.0224,130.3519,129.8827,130.3519,29015.0
2021-03-30 13:40:00,130.49,130.57,130.13,130.13,30811.0,130.262,130.3419,129.9026,129.9026,30811.0
2021-03-30 13:45:00,130.12,130.32,129.98,130.1,30772.0,129.8927,130.0923,129.7529,129.8727,30772.0
2021-03-30 13:50:00,130.14,130.25,129.93,129.93,23856.0,129.9126,130.0224,129.703,129.703,23856.0
2021-03-30 13:55:00,129.94,129.95,129.39,129.39,81613.0,129.713,129.723,129.1639,129.1639,81613.0
2021-03-30 14:00:00,129.44,129.84,129.3,129.76,37958.0,129.2139,129.6132,129.0741,129.5333,37958.0
2021-03-30 14:05:00,129.77,130.02,129.75,129.92,27027.0,129.5433,129.7928,129.5233,129.693,27027.0
2021-03-30 14:10:00,129.88,130.06,129.72,130.04,15409.0,129.6531,129.8328,129.4934,129.8128,15409.0
2021-03-30 14:15:00,130.02,130.17,129.84,129.84,19519.0,129.7928,129.9426,129.6132,129.6132,19519.0
2021-03-30 14:20:00,129.85,129.96,129.56,129.72,26083.0,129.6231,129.7329,129.3336,129.4934,26083.0
2021-03-30 14:25:00,129.79,130.07,129.79,129.95,14541.0,129.5632,129.8428,129.5632,129.723,14541.0
2021-03-30 14:30:00,129.89,130.36,129.86,130.33,19213.0,129.6631,130.1322,129.6331,130.1023,19213.0
2021-03-30 14:35:00,130.28,130.41,130.19,130.32,6186.0,130.0524,130.1822,129.9625,130.0923,6186.0
2021-03-30 14:40:00,130.31,130.4,130.12,130.13,35993.0,130.0823,130.1722,129.8927,129.9026,35993.0
2021-03-30 14:45:00,130.17,130.3,130.04,130.17,27184.0,129.9426,130.0724,129.8128,129.9426,27184.0
2021-03-30 14:50:00,130.24,130.5,130.19,130.4,29089.0,130.0125,130.272,129.9625,130.1722,29089.0
2021-03-30 14:55:00,130.38,130.88,130.33,130.8,32575.0,130.1522,130.6513,130.1023,130.5715,32575.0
2021-03-30 15:00:00,130.72,130.82,130.61,130.7,127254.0,130.4916,130.5914,130.3818,130.4717,127254.0
2021-03-30 15:05:00,130.69,131.04,130.6,130.92,89760.0,130.4617,130.8111,130.3718,130.6913,89760.0
2021-03-30 15:10:00,130.9,130.99,130.81,130.89,94574.0,130.6713,130.7611,130.5815,130.6613,94574.0
2021-03-30 15:15:00,130.9,131.22,130.9,130.99,78638.0,130.6713,130.9907,130.6713,130.7611,78638.0
2021-03-30 15:20:00,130.98,131.07,130.73,130.93,61498.0,130.7512,130.841,130.5016,130.7013,61498.0
2021-03-30 15:25:00,130.91,131.02,130.81,130.83,96101.0,130.6813,130.7911,130.5815,130.6014,96101.0
2021-03-30 15:30:00,130.83,130.99,130.76,130.76,75983.0,130.6014,130.7611,130.5315,130.5315,75983.0
2021-03-30 15:35:00,130.76,130.77,130.38,130.48,87264.0,130.5315,130.5415,130.1522,130.252,87264.0
2021-03-30 15:40:00,130.48,130.57,130.31,130.4,89638.0,130.252,130.3419,130.0823,130.1722,89638.0
2021-03-30 15:45:00,130.41,130.54,130.22,130.42,87542.0,130.1822,130.3119,129.9925,130.1921,87542.0
2021-03-30 15:50:00,130.39,130.5,130.02,130.03,229794.0,130.1622,130.272,129.7928,129.8028,229794.0
2021-03-30 15:55:00,130.04,130.28,129.86,130.23,199722.0,129.8128,130.0524,129.6331,130.0025,199722.0
2021-03-31 09:30:00,131.55,131.78,131.18,131.68,108228.0,131.3202,131.5498,130.9508,131.4499,108228.0
2021-03-31 09:35:00,131.79,133.09,131.75,132.35,157616.0,131.5597,132.8575,131.5198,132.1188,157616.0
2021-03-31 09:40:00,132.38,132.92,132.38,132.7,72204.0,132.1487,132.6878,132.1487,132.4682,72204.0
2021-03-31 09:45:00,132.69,133.91,132.68,133.86,245363.0,132.4582,133.676,132.4482,133.6261,245363.0
2021-03-31 09:50:00,133.87,134.02,133.5,133.99,550120.0,133.6361,133.7859,133.2668,133.7559,550120.0
2021-03-31 09:55:00,134.01,134.47,133.96,134.32,155590.0,133.7759,134.2351,133.726,134.0853,155590.0
2021-03-31 10:00:00,134.34,134.78,134.18,134.18,307332.0,134.1053,134.5445,133.9456,133.9456,307332.0
2021-03-31 10:05:00,134.18,134.79,133.99,134.75,164634.0,133.9456,134.5545,133.7559,134.5146,164634.0
2021-03-31 10:10:00,134.75,134.97,134.39,134.92,91186.0,134.5146,134.7342,134.1552,134.6843,91186.0
2021-03-31 10:15:00,134.9,135.23,134.73,135.22,106773.0,134.6643,134.9937,134.4946,134.9838,106773.0
2021-03-31 10:20:00,135.15,135.52,134.89,135.15,163947.0,134.9139,135.2832,134.6543,134.9139,163947.0
2021-03-31 10:25:00,135.17,135.43,134.8,134.91,104433.0,134.9338,135.1934,134.5645,134.6743,104433.0
2021-03-31 10:30:00,134.96,135.05,134.7,135.02,137935.0,134.7242,134.8141,134.4647,134.7841,137935.0
2021-03-31 10:35:00,134.99,135.32,134.84,135.32,139433.0,134.7542,135.0836,134.6044,135.0836,139433.0
2021-03-31 10:40:00,135.32,135.73,135.32,135.64,87471.0,135.0836,135.4929,135.0836,135.403,87471.0
2021-03-31 10:45:00,135.66,135.77,135.42,135.44,144948.0,135.423,135.5328,135.1834,135.2034,144948.0
2021-03-31 10:50:00,135.45,135.8,135.39,135.41,176981.0,135.2134,135.5627,135.1535,135.1734,176981.0
2021-03-31 10:55:00,135.44,135.54,134.96,134.97,157999.0,135.2034,135.3032,134.7242,134.7342,157999.0
2021-03-31 11:00:00,134.97,134.99,134.13,134.16,198697.0,134.7342,134.7542,133.8957,133.9256,198697.0
2021-03-31 11:05:00,134.15,134.22,133.9,134.12,182001.0,133.9156,133.9855,133.6661,133.8857,182001.0
2021-03-31 11:10:00,134.13,134.61,134.13,134.34,94375.0,133.8957,134.3748,133.8957,134.1053,94375.0
2021-03-31 11:15:00,134.34,134.47,134.23,134.45,34375.0,134.1053,134.2351,133.9955,134.2151,34375.0
2021-03-31 11:20:00,134.46,134.47,133.98,134.16,58356.0,134.2251,134.2351,133.7459,133.9256,58356.0
2021-03-31 11:25:00,134.15,134.31,133.95,134.16,44300.0,133.9156,134.0753,133.716,133.9256,44300.0
2021-03-31 11:30:00,134.14,134.28,133.8,133.81,62528.0,133.9056,134.0454,133.5662,133.5762,62528.0
2021-03-31 11:35:00,133.84,134.3,133.82,134.18,81477.0,133.6062,134.0654,133.5862,133.9456,81477.0
2021-03-31 11:40:00,134.17,134.26,133.93,134.04,41643.0,133.9356,134.0254,133.696,133.8058,41643.0
2021-03-31 11:45:00,134.04,134.34,134.03,134.32,76980.0,133.8058,134.1053,133.7958,134.0853,76980.0
2021-03-31 11:50:00,134.35,134.41,133.98,133.99,90312.0,134.1153,134.1752,133.7459,133.7559,90312.0
2021-03-31 11:55:00,134.0,134.08,133.64,133.73,94163.0,133.7659,133.8457,133.4065,133.4964,94163.0
2021-03-31 12:00:00,133.75,133.97,133.68,133.97,43240.0,133.5163,133.7359,133.4464,133.7359,43240.0
2021-03-31 12:05:00,133.99,134.04,133.79,133.97,47174.0,133.7559,133.8058,133.5563,133.7359,47174.0
2021-03-31 12:10:00,133.96,134.15,133.85,134.0,34438.0,133.726,133.9156,133.6162,133.7659,34438.0
2021-03-31 12:15:00,134.09,134.23,133.93,134.14,40225.0,133.8557,133.9955,133.696,133.9056,40225.0
2021-03-31 12:20:00,134.14,134.18,133.97,134.08,35434.0,133.9056,133.9456,133.7359,133.8457,35434.0
2021-03-31 12:25:00,134.08,134.25,134.01,134.07,33522.0,133.8457,134.0155,133.7759,133.8358,33522.0
2021-03-31 12:30:00,134.09,134.26,134.03,134.2,26391.0,133.8557,134.0254,133.7958,133.9655,26391.0
2021-03-31 12:35:00,134.19,134.21,134.0,134.13,26768.0,133.9556,133.9755,133.7659,133.8957,26768.0
2021-03-31 12:40:00,134.13,134.34,134.1,134.27,29733.0,133.8957,134.1053,133.8657,134.0354,29733.0
2021-03-31 12:45:00,134.26,134.47,134.2,134.33,31434.0,134.0254,134.2351,133.9655,134.0953,31434.0
2021-03-31 12:50:00,134.32,134.48,134.23,134.3,29454.0,134.0853,134.245,133.9955,134.0654,29454.0
2021-03-31 12:55:00,134.29,134.29,133.94,134.05,18761.0,134.0554,134.0554,133.706,133.8158,18761.0
2021-03-31 13:00:00,134.03,134.1,133.87,133.99,22916.0,133.7958,133.8657,133.6361,133.7559,22916.0
2021-03-31 13:05:00,134.03,134.31,134.03,134.3,29463.0,133.7958,134.0753,133.7958,134.0654,29463.0
2021-03-31 13:10:00,134.33,134.67,134.33,134.61,31433.0,134.0953,134.4347,134.0953,134.3748,31433.0
2021-03-31 13:15:00,134.61,134.84,134.57,134.83,36980.0,134.3748,134.6044,134.3349,134.5944,36980.0
2021-03-31 13:20:00,134.83,135.24,134.76,135.22,46126.0,134.5944,135.0037,134.5246,134.9838,46126.0
2021-03-31 13:25:00,135.25,135.42,135.23,135.28,93938.0,135.0137,135.1834,134.9937,135.0437,93938.0
2021-03-31 13:30:00,135.29,135.55,135.27,135.51,35924.0,135.0536,135.3132,135.0337,135.2733,35924.0
2021-03-31 13:35:00,135.54,135.56,135.1,135.17,24770.0,135.3032,135.3232,134.864,134.9338,24770.0
2021-03-31 13:40:00,135.13,135.23,134.8,134.8,76032.0,134.8939,134.9937,134.5645,134.5645,76032.0
2021-03-31 13:45:00,134.84,135.12,134.8,135.05,40141.0,134.6044,134.8839,134.5645,134.8141,40141.0
2021-03-31 13:50:00,135.04,135.29,135.01,135.13,53048.0,134.8041,135.0536,134.7741,134.8939,53048.0
2021-03-31 13:55:00,135.17,135.3,134.94,134.94,30708.0,134.9338,135.0636,134.7042,134.7042,30708.0
2021-03-31 14:00:00,134.97,135.07,134.71,134.84,28179.0,134.7342,134.834,134.4746,134.6044,28179.0
2021-03-31 14:05:00,134.83,134.91,134.65,134.85,18879.0,134.5944,134.6743,134.4148,134.6144,18879.0
2021-03-31 14:10:00,134.85,134.93,134.64,134.8,38312.0,134.6144,134.6943,134.4048,134.5645,38312.0
2021-03-31 14:15:00,134.78,135.3,134.77,135.25,29618.0,134.5445,135.0636,134.5345,135.0137,29618.0
2021-03-31 14:20:00,135.25,135.58,135.18,135.51,94470.0,135.0137,135.3431,134.9438,135.2733,94470.0
2021-03-31 14:25:00,135.53,135.61,135.36,135.49,32744.0,135.2932,135.3731,135.1235,135.2533,32744.0
2021-03-31 14:30:00,135.5,135.52,135.32,135.41,59991.0,135.2633,135.2832,135.0836,135.1734,59991.0
2021-03-31 14:35:00,135.42,135.47,135.17,135.17,38121.0,135.1834,135.2333,134.9338,134.9338,38121.0
2021-03-31 14:40:00,135.17,135.31,134.83,135.3,90443.0,134.9338,135.0736,134.5944,135.0636,90443.0
2021-03-31 14:45:00,135.31,135.39,135.17,135.32,58287.0,135.0736,135.1535,134.9338,135.0836,58287.0
2021-03-31 14:50:00,135.34,135.58,135.26,135.53,33635.0,135.1035,135.3431,135.0237,135.2932,33635.0
2021-03-31 14:55:00,135.53,135.66,135.37,135.45,54085.0,135.2932,135.423,135.1335,135.2134,54085.0
2021-03-31 15:00:00,135.44,135.74,135.44,135.7,38692.0,135.2034,135.5028,135.2034,135.4629,38692.0
2021-03-31 15:05:00,135.69,136.01,135.65,136.0,77843.0,135.4529,135.7724,135.413,135.7624,77843.0
2021-03-31 15:10:00,136.02,136.25,135.97,136.24,129096.0,135.7824,136.012,135.7324,136.002,129096.0
2021-03-31 15:15:00,136.25,136.51,136.08,136.23,127135.0,136.012,136.2715,135.8423,135.992,127135.0
2021-03-31 15:20:00,136.22,136.51,136.21,136.31,138555.0,135.982,136.2715,135.972,136.0719,138555.0
2021-03-31 15:25:00,136.31,136.35,135.99,136.05,96621.0,136.0719,136.1118,135.7524,135.8123,96621.0
2021-03-31 15:30:00,136.03,136.37,136.01,136.32,136885.0,135.7923,136.1317,135.7724,136.0818,136885.0
2021-03-31 15:35:00,136.32,136.39,136.02,136.02,88726.0,136.0818,136.1517,135.7824,135.7824,88726.0
2021-03-31 15:40:00,136.01,136.37,135.81,136.24,121018.0,135.7724,136.1317,135.5727,136.002,121018.0
2021-03-31 15:45:00,136.23,136.28,135.93,136.13,139570.0,135.992,136.0419,135.6925,135.8922,139570.0
2021-03-31 15:50:00,136.12,136.49,135.93,135.94,281650.0,135.8822,136.2515,135.6925,135.7025,281650.0
2021-03-31 15:55:00,135.94,135.95,135.57,135.7,759909.0,135.7025,135.7125,135.3331,135.4629,759909.0
2021-04-01 09:30:00,137.32,137.49,136.26,136.29,203926.0,137.0801,137.2498,136.0219,136.0519,203926.0
2021-04-01 09:35:00,136.3,137.65,136.29,137.64,121367.0,136.0619,137.4095,136.0519,137.3995,121367.0
2021-04-01 09:40:00,137.64,138.28,137.37,138.21,191750.0,137.3995,138.0384,137.13,137.9685,191750.0
2021-04-01 09:45:00,138.23,139.07,138.08,138.88,388727.0,137.9885,138.827,137.8388,138.6374,388727.0
2021-04-01 09:50:00,138.76,138.81,138.33,138.57,60185.0,138.5176,138.5675,138.0883,138.3279,60185.0
2021-04-01 09:55:00,138.57,138.89,138.56,138.8,46369.0,138.3279,138.6473,138.3179,138.5575,46369.0
2021-04-01 10:00:00,138.84,139.08,138.43,138.43,245134.0,138.5974,138.837,138.1881,138.1881,245134.0
2021-04-01 10:05:00,138.41,139.18,138.22,139.03,115697.0,138.1682,138.9368,137.9785,138.7871,115697.0
2021-04-01 10:10:00,139.06,139.48,138.92,139.48,86650.0,138.817,139.2363,138.6773,139.2363,86650.0
2021-04-01 10:15:00,139.47,139.81,139.28,139.34,233452.0,139.2263,139.5657,139.0367,139.0966,233452.0
2021-04-01 10:20:00,139.32,139.53,139.16,139.31,83780.0,139.0766,139.2862,138.9169,139.0666,83780.0
2021-04-01 10:25:00,139.3,139.56,139.16,139.28,46342.0,139.0566,139.3162,138.9169,139.0367,46342.0
2021-04-01 10:30:00,139.27,139.37,138.82,139.22,72078.0,139.0267,139.1265,138.5775,138.9768,72078.0
2021-04-01 10:35:00,139.23,139.4,139.05,139.09,64585.0,138.9868,139.1565,138.8071,138.847,64585.0
2021-04-01 10:40:00,139.07,139.52,138.97,139.41,68292.0,138.827,139.2762,138.7272,139.1664,68292.0
2021-04-01 10:45:00,139.42,139.45,139.07,139.28,74884.0,139.1764,139.2064,138.827,139.0367,74884.0
2021-04-01 10:50:00,139.29,139.6,138.65,138.66,152790.0,139.0466,139.3561,138.4078,138.4177,152790.0
2021-04-01 10:55:00,138.64,138.75,138.4,138.72,77787.0,138.3978,138.5076,138.1582,138.4776,77787.0
2021-04-01 11:00:00,138.72,138.84,138.36,138.55,75122.0,138.4776,138.5974,138.1183,138.3079,75122.0
2021-04-01 11:05:00,138.55,138.55,137.98,138.1,44084.0,138.3079,138.3079,137.7389,137.8587,44084.0
2021-04-01 11:10:00,138.05,138.21,137.81,137.91,66934.0,137.8088,137.9685,137.5692,137.6691,66934.0
2021-04-01 11:15:00,137.88,138.08,137.37,137.71,104315.0,137.6391,137.8388,137.13,137.4694,104315.0
2021-04-01 11:20:00,137.7,137.91,137.36,137.45,112379.0,137.4594,137.6691,137.12,137.2099,112379.0
2021-04-01 11:25:00,137.44,137.87,137.44,137.73,46184.0,137.1999,137.6291,137.1999,137.4894,46184.0
2021-04-01 11:30:00,137.75,138.08,137.69,137.76,58387.0,137.5093,137.8388,137.4494,137.5193,58387.0
2021-04-01 11:35:00,137.76,137.87,137.49,137.65,43808.0,137.5193,137.6291,137.2498,137.4095,43808.0
2021-04-01 11:40:00,137.63,137.63,137.18,137.28,74532.0,137.3895,137.3895,136.9403,137.0402,74532.0
2021-04-01 11:45:00,137.3,137.79,137.18,137.69,39029.0,137.0601,137.5493,136.9403,137.4494,39029.0
2021-04-01 11:50:00,137.71,137.86,137.53,137.56,50619.0,137.4694,137.6191,137.2897,137.3197,50619.0
2021-04-01 11:55:00,137.56,137.74,137.4,137.41,28702.0,137.3197,137.4994,137.1599,137.1699,28702.0
2021-04-01 12:00:00,137.37,137.74,137.36,137.49,37889.0,137.13,137.4994,137.12,137.2498,37889.0
2021-04-01 12:05:00,137.48,137.55,137.34,137.34,55126.0,137.2398,137.3097,137.1001,137.1001,55126.0
2021-04-01 12:10:00,137.31,137.38,137.2,137.29,46938.0,137.0701,137.14,136.9603,137.0501,46938.0
2021-04-01 12:15:00,137.31,137.69,137.19,137.68,31951.0,137.0701,137.4494,136.9503,137.4395,31951.0
2021-04-01 12:20:00,137.65,137.73,137.5,137.66,30696.0,137.4095,137.4894,137.2598,137.4195,30696.0
2021-04-01 12:25:00,137.65,137.8,137.6,137.71,29788.0,137.4095,137.5592,137.3596,137.4694,29788.0
2021-04-01 12:30:00,137.74,137.81,137.49,137.51,24013.0,137.4994,137.5692,137.2498,137.2698,24013.0
2021-04-01 12:35:00,137.48,137.48,137.33,137.4,26474.0,137.2398,137.2398,137.0901,137.1599,26474.0
2021-04-01 12:40:00,137.43,137.7,137.33,137.61,24881.0,137.1899,137.4594,137.0901,137.3696,24881.0
2021-04-01 12:45:00,137.57,137.58,137.39,137.41,20465.0,137.3297,137.3396,137.15,137.1699,20465.0
2021-04-01 12:50:00,137.39,137.5,137.3,137.33,44813.0,137.15,137.2598,137.0601,137.0901,44813.0
2021-04-01 12:55:00,137.33,137.49,137.24,137.48,101074.0,137.0901,137.2498,137.0002,137.2398,101074.0
2021-04-01 13:00:00,137.47,137.71,137.47,137.55,37480.0,137.2298,137.4694,137.2298,137.3097,37480.0
2021-04-01 13:05:00,137.44,137.67,137.44,137.54,41524.0,137.1999,137.4295,137.1999,137.2997,41524.0
2021-04-01 13:10:00,137.53,137.85,137.49,137.79,47916.0,137.2897,137.6092,137.2498,137.5493,47916.0
2021-04-01 13:15:00,137.83,137.89,137.33,137.43,48648.0,137.5892,137.6491,137.0901,137.1899,48648.0
2021-04-01 13:20:00,137.46,137.56,137.35,137.46,84970.0,137.2198,137.3197,137.11,137.2198,84970.0
2021-04-01 13:25:00,137.49,137.53,137.08,137.12,41499.0,137.2498,137.2897,136.8405,136.8804,41499.0
2021-04-01 13:30:00,137.1,137.49,137.08,137.46,35585.0,136.8605,137.2498,136.8405,137.2198,35585.0
2021-04-01 13:35:00,137.47,137.76,137.44,137.73,36496.0,137.2298,137.5193,137.1999,137.4894,36496.0
2021-04-01 13:40:00,137.73,137.75,137.52,137.64,41792.0,137.4894,137.5093,137.2797,137.3995,41792.0
2021-04-01 13:45:00,137.65,137.69,137.2,137.27,47110.0,137.4095,137.4494,136.9603,137.0302,47110.0
2021-04-01 13:50:00,137.25,137.39,137.13,137.14,49104.0,137.0102,137.15,136.8904,136.9004,49104.0
2021-04-01 13:55:00,137.16,137.27,137.02,137.15,19639.0,136.9204,137.0302,136.7806,136.9104,19639.0
2021-04-01 14:00:00,137.18,137.37,137.08,137.37,18860.0,136.9403,137.13,136.8405,137.13,18860.0
2021-04-01 14:05:00,137.36,137.43,137.14,137.22,29753.0,137.12,137.1899,136.9004,136.9803,29753.0
2021-04-01 14:10:00,137.21,137.67,137.21,137.66,23597.0,136.9703,137.4295,136.9703,137.4195,23597.0
2021-04-01 14:15:00,137.68,137.68,137.29,137.36,32910.0,137.4395,137.4395,137.0501,137.12,32910.0
2021-04-01 14:20:00,137.36,137.47,137.32,137.35,20539.0,137.12,137.2298,137.0801,137.11,20539.0
2021-04-01 14:25:00,137.34,137.46,137.29,137.34,30777.0,137.1001,137.2198,137.0501,137.1001,30777.0
2021-04-01 14:30:00,137.34,137.47,137.21,137.22,57706.0,137.1001,137.2298,136.9703,136.9803,57706.0
2021-04-01 14:35:00,137.2,137.48,137.14,137.42,49957.0,136.9603,137.2398,136.9004,137.1799,49957.0
2021-04-01 14:40:00,137.41,137.52,137.2,137.26,56518.0,137.1699,137.2797,136.9603,137.0202,56518.0
2021-04-01 14:45:00,137.27,137.27,136.91,137.15,68459.0,137.0302,137.0302,136.6708,136.9104,68459.0
2021-04-01 14:50:00,137.16,137.27,136.99,137.06,56282.0,136.9204,137.0302,136.7507,136.8205,56282.0
2021-04-01 14:55:00,137.03,137.12,136.73,136.81,42997.0,136.7906,136.8804,136.4911,136.571,42997.0
2021-04-01 15:00:00,136.74,136.81,136.59,136.62,43463.0,136.5011,136.571,136.3514,136.3813,43463.0
2021-04-01 15:05:00,136.63,136.7,136.51,136.68,96235.0,136.3913,136.4612,136.2715,136.4412,96235.0
2021-04-01 15:10:00,136.66,136.68,135.96,136.02,135251.0,136.4212,136.4412,135.7225,135.7824,135251.0
2021-04-01 15:15:00,136.01,136.42,135.99,136.34,107843.0,135.7724,136.1817,135.7524,136.1018,107843.0
2021-04-01 15:20:00,136.35,136.51,136.3,136.44,51268.0,136.1118,136.2715,136.0619,136.2016,51268.0
2021-04-01 15:25:00,136.46,136.56,136.32,136.49,52044.0,136.2216,136.3214,136.0818,136.2515,52044.0
2021-04-01 15:30:00,136.48,136.76,136.41,136.74,52453.0,136.2416,136.5211,136.1717,136.5011,52453.0
2021-04-01 15:35:00,136.74,136.78,136.47,136.56,81404.0,136.5011,136.541,136.2316,136.3214,81404.0
2021-04-01 15:40:00,136.5,136.55,136.23,136.26,77504.0,136.2615,136.3114,135.992,136.0219,77504.0
2021-04-01 15:45:00,136.25,136.52,136.24,136.47,60680.0,136.012,136.2815,136.002,136.2316,60680.0
2021-04-01 15:50:00,136.46,136.64,136.39,136.63,92316.0,136.2216,136.4013,136.1517,136.3913,92316.0
2021-04-01 15:55:00,136.63,137.04,136.37,137.04,185979.0,136.3913,136.8006,136.1317,136.8006,185979.0
2021-04-05 09:30:00,138.84,139.23,138.2,138.22,247905.0,138.5974,138.9868,137.9586,137.9785,247905.0
2021-04-05 09:35:00,138.25,138.57,137.63,137.65,152022.0,138.0085,138.3279,137.3895,137.4095,152022.0
2021-04-05 09:40:00,137.66,138.09,137.1,137.2,108768.0,137.4195,137.8487,136.8605,136.9603,108768.0
2021-04-05 09:45:00,137.22,138.47,137.21,138.45,96888.0,136.9803,138.2281,136.9703,138.2081,96888.0
2021-04-05 09:50:00,138.46,138.6,137.92,138.05,48764.0,138.2181,138.3579,137.679,137.8088,48764.0
2021-04-05 09:55:00,138.02,138.34,137.96,138.29,39907.0,137.7789,138.0983,137.719,138.0484,39907.0
2021-04-05 10:00:00,138.32,138.35,137.71,138.03,93304.0,138.0783,138.1083,137.4694,137.7888,93304.0
2021-04-05 10:05:00,138.12,138.51,137.68,138.46,74023.0,137.8787,138.268,137.4395,138.2181,74023.0
2021-04-05 10:10:00,138.36,138.84,138.21,138.78,32656.0,138.1183,138.5974,137.9685,138.5375,32656.0
2021-04-05 10:15:00,138.8,139.12,138.69,139.0,78929.0,138.5575,138.8769,138.4477,138.7572,78929.0
2021-04-05 10:20:00,139.01,139.23,138.86,139.23,52453.0,138.7671,138.9868,138.6174,138.9868,52453.0
2021-04-05 10:25:00,139.26,139.36,139.03,139.13,50347.0,139.0167,139.1165,138.7871,138.8869,50347.0
2021-04-05 10:30:00,139.19,139.23,138.7,138.72,34009.0,138.9468,138.9868,138.4577,138.4776,34009.0
2021-04-05 10:35:00,138.7,138.71,138.13,138.34,45159.0,138.4577,138.4677,137.8887,138.0983,45159.0
2021-04-05 10:40:00,138.27,138.46,138.16,138.28,45801.0,138.0284,138.2181,137.9186,138.0384,45801.0
2021-04-05 10:45:00,138.29,138.31,138.0,138.12,29333.0,138.0484,138.0684,137.7589,137.8787,29333.0
2021-04-05 10:50:00,138.17,138.33,138.09,138.18,24456.0,137.9286,138.0883,137.8487,137.9386,24456.0
2021-04-05 10:55:00,138.18,138.44,137.89,137.97,42166.0,137.9386,138.1981,137.6491,137.729,42166.0
2021-04-05 11:00:00,137.98,138.03,137.58,137.81,76065.0,137.7389,137.7888,137.3396,137.5692,76065.0
2021-04-05 11:05:00,137.83,138.12,137.76,138.09,37919.0,137.5892,137.8787,137.5193,137.8487,37919.0
2021-04-05 11:10:00,138.08,138.47,138.07,138.41,47764.0,137.8388,138.2281,137.8288,138.1682,47764.0
2021-04-05 11:15:00,138.41,138.43,138.1,138.31,27599.0,138.1682,138.1881,137.8587,138.0684,27599.0
2021-04-05 11:20:00,138.36,138.41,138.09,138.09,31553.0,138.1183,138.1682,137.8487,137.8487,31553.0
2021-04-05 11:25:00,138.06,138.08,137.85,138.0,22791.0,137.8188,137.8388,137.6092,137.7589,22791.0
2021-04-05 11:30:00,137.89,138.21,137.87,138.03,25319.0,137.6491,137.9685,137.6291,137.7888,25319.0
2021-04-05 11:35:00,138.02,138.14,137.76,137.76,24064.0,137.7789,137.8987,137.5193,137.5193,24064.0
2021-04-05 11:40:00,137.77,137.91,137.69,137.74,23357.0,137.5293,137.6691,137.4494,137.4994,23357.0
2021-04-05 11:45:00,137.7,137.78,137.32,137.36,41635.0,137.4594,137.5393,137.0801,137.12,41635.0
2021-04-05 11:50:00,137.36,137.38,137.17,137.3,52067.0,137.12,137.14,136.9304,137.0601,52067.0
2021-04-05 11:55:00,137.28,137.35,137.07,137.13,40041.0,137.0402,137.11,136.8305,136.8904,40041.0
2021-04-05 12:00:00,137.12,137.41,137.1,137.38,39256.0,136.8804,137.1699,136.8605,137.14,39256.0
2021-04-05 12:05:00,137.36,137.41,137.12,137.24,35644.0,137.12,137.1699,136.8804,137.0002,35644.0
2021-04-05 12:10:00,137.22,137.41,137.19,137.35,21903.0,136.9803,137.1699,136.9503,137.11,21903.0
2021-04-05 12:15:00,137.29,137.5,137.24,137.46,31887.0,137.0501,137.2598,137.0002,137.2198,31887.0
2021-04-05 12:20:00,137.44,137.54,137.36,137.43,24252.0,137.1999,137.2997,137.12,137.1899,24252.0
2021-04-05 12:25:00,137.44,137.48,136.94,136.96,60539.0,137.1999,137.2398,136.7008,136.7207,60539.0
2021-04-05 12:30:00,136.96,137.18,136.94,137.16,28890.0,136.7207,136.9403,136.7008,136.9204,28890.0
2021-04-05 12:35:00,137.14,137.2,137.03,137.05,42573.0,136.9004,136.9603,136.7906,136.8106,42573.0
2021-04-05 12:40:00,137.03,137.14,136.91,137.06,34116.0,136.7906,136.9004,136.6708,136.8205,34116.0
2021-04-05 12:45:00,137.07,137.38,136.99,137.38,18610.0,136.8305,137.14,136.7507,137.14,18610.0
2021-04-05 12:50:00,137.37,137.43,137.29,137.34,20317.0,137.13,137.1899,137.0501,137.1001,20317.0
2021-04-05 12:55:00,137.34,137.39,137.25,137.25,16452.0,137.1001,137.15,137.0102,137.0102,16452.0
2021-04-05 13:00:00,137.25,137.37,137.13,137.37,15753.0,137.0102,137.13,136.8904,137.13,15753.0
2021-04-05 13:05:00,137.37,137.61,137.31,137.59,15019.0,137.13,137.3696,137.0701,137.3496,15019.0
2021-04-05 13:10:00,137.64,137.7,137.49,137.7,12205.0,137.3995,137.4594,137.2498,137.4594,12205.0
2021-04-05 13:15:00,137.73,138.19,137.73,138.06,91190.0,137.4894,137.9486,137.4894,137.8188,91190.0
2021-04-05 13:20:00,138.04,138.04,137.64,137.81,22760.0,137.7988,137.7988,137.3995,137.5692,22760.0
2021-04-05 13:25:00,137.83,138.02,137.83,137.88,26015.0,137.5892,137.7789,137.5892,137.6391,26015.0
2021-04-05 13:30:00,137.85,137.93,137.7,137.74,21126.0,137.6092,137.689,137.4594,137.4994,21126.0
2021-04-05 13:35:00,137.76,137.8,137.69,137.72,16992.0,137.5193,137.5592,137.4494,137.4794,16992.0
2021-04-05 13:40:00,137.7,137.98,137.64,137.82,18578.0,137.4594,137.7389,137.3995,137.5792,18578.0
2021-04-05 13:45:00,137.78,138.01,137.78,137.97,28850.0,137.5393,137.7689,137.5393,137.729,28850.0
2021-04-05 13:50:00,137.96,138.04,137.88,137.94,28892.0,137.719,137.7988,137.6391,137.699,28892.0
2021-04-05 13:55:00,137.94,137.97,137.8,137.87,30081.0,137.699,137.729,137.5592,137.6291,30081.0
2021-04-05 14:00:00,137.88,138.0,137.86,137.86,20778.0,137.6391,137.7589,137.6191,137.6191,20778.0
2021-04-05 14:05:00,137.88,138.1,137.87,138.1,40247.0,137.6391,137.8587,137.6291,137.8587,40247.0
2021-04-05 14:10:00,138.09,138.31,138.04,138.26,33324.0,137.8487,138.0684,137.7988,138.0184,33324.0
2021-04-05 14:15:00,138.21,138.27,138.13,138.15,44230.0,137.9685,138.0284,137.8887,137.9086,44230.0
2021-04-05 14:20:00,138.15,138.28,138.06,138.09,29242.0,137.9086,138.0384,137.8188,137.8487,29242.0
2021-04-05 14:25:00,138.14,138.17,137.96,138.06,15579.0,137.8987,137.9286,137.719,137.8188,15579.0
2021-04-05 14:30:00,138.08,138.14,137.98,138.0,24616.0,137.8388,137.8987,137.7389,137.7589,24616.0
2021-04-05 14:35:00,138.01,138.16,137.98,138.0,16206.0,137.7689,137.9186,137.7389,137.7589,16206.0
2021-04-05 14:40:00,138.03,138.22,138.02,138.11,23726.0,137.7888,137.9785,137.7789,137.8687,23726.0
2021-04-05 14:45:00,138.1,138.27,138.03,138.25,24346.0,137.8587,138.0284,137.7888,138.0085,24346.0
2021-04-05 14:50:00,138.24,138.41,138.24,138.37,10876.0,137.9985,138.1682,137.9985,138.1283,10876.0
2021-04-05 14:55:00,138.39,138.41,138.19,138.32,21649.0,138.1482,138.1682,137.9486,138.0783,21649.0
2021-04-05 15:00:00,138.33,138.41,138.02,138.13,38613.0,138.0883,138.1682,137.7789,137.8887,38613.0
2021-04-05 15:05:00,138.14,138.62,138.1,138.56,38289.0,137.8987,138.3778,137.8587,138.3179,38289.0
2021-04-05 15:10:00,138.56,138.63,138.48,138.54,32829.0,138.3179,138.3878,138.2381,138.298,32829.0
2021-04-05 15:15:00,138.56,138.56,138.4,138.51,33425.0,138.3179,138.3179,138.1582,138.268,33425.0
2021-04-05 15:20:00,138.49,138.54,138.3,138.3,51842.0,138.248,138.298,138.0584,138.0584,51842.0
2021-04-05 15:25:00,138.28,138.46,138.25,138.34,46721.0,138.0384,138.2181,138.0085,138.0983,46721.0
2021-04-05 15:30:00,138.33,138.37,138.12,138.16,59287.0,138.0883,138.1283,137.8787,137.9186,59287.0
2021-04-05 15:35:00,138.18,138.27,138.14,138.22,75005.0,137.9386,138.0284,137.8987,137.9785,75005.0
2021-04-05 15:40:00,138.23,138.42,138.13,138.36,52642.0,137.9885,138.1782,137.8887,138.1183,52642.0
2021-04-05 15:45:00,138.3,138.55,138.29,138.42,101106.0,138.0584,138.3079,138.0484,138.1782,101106.0
2021-04-05 15:50:00,138.42,138.43,138.17,138.37,141392.0,138.1782,138.1881,137.9286,138.1283,141392.0
2021-04-05 15:55:00,138.36,138.65,138.31,138.64,294111.0,138.1183,138.4078,138.0684,138.3978,294111.0
2021-04-06 09:30:00,138.42,139.1,137.69,138.01,130524.0,138.1782,138.857,137.4494,137.7689,130524.0
2021-04-06 09:35:00,138.0,138.2,137.39,137.94,48052.0,137.7589,137.9586,137.15,137.699,48052.0
2021-04-06 09:40:00,137.91,138.06,137.6,137.86,32875.0,137.6691,137.8188,137.3596,137.6191,32875.0
2021-04-06 09:45:00,137.89,138.35,137.72,138.27,61716.0,137.6491,138.1083,137.4794,138.0284,61716.0
2021-04-06 09:50:00,138.27,138.36,137.94,138.02,32962.0,138.0284,138.1183,137.699,137.7789,32962.0
2021-04-06 09:55:00,137.94,138.27,137.93,138.14,14350.0,137.699,138.0284,137.689,137.8987,14350.0
2021-04-06 10:00:00,138.17,138.19,137.24,137.37,45744.0,137.9286,137.9486,137.0002,137.13,45744.0
2021-04-06 10:05:00,137.46,137.51,136.9,137.05,28347.0,137.2198,137.2698,136.6608,136.8106,28347.0
2021-04-06 10:10:00,137.05,137.59,136.77,137.54,41458.0,136.8106,137.3496,136.531,137.2997,41458.0
2021-04-06 10:15:00,137.59,137.59,137.3,137.44,35663.0,137.3496,137.3496,137.0601,137.1999,35663.0
2021-04-06 10:20:00,137.46,137.46,137.2,137.25,40454.0,137.2198,137.2198,136.9603,137.0102,40454.0
2021-04-06 10:25:00,137.22,137.55,137.21,137.41,32800.0,136.9803,137.3097,136.9703,137.1699,32800.0
2021-04-06 10:30:00,137.43,137.44,137.02,137.27,37751.0,137.1899,137.1999,136.7806,137.0302,37751.0
2021-04-06 10:35:00,137.31,137.57,137.25,137.56,22767.0,137.0701,137.3297,137.0102,137.3197,22767.0
2021-04-06 10:40:00,137.59,137.79,137.44,137.64,20318.0,137.3496,137.5493,137.1999,137.3995,20318.0
2021-04-06 10:45:00,137.66,137.85,137.46,137.72,18517.0,137.4195,137.6092,137.2198,137.4794,18517.0
2021-04-06 10:50:00,137.72,138.04,137.63,137.75,42933.0,137.4794,137.7988,137.3895,137.5093,42933.0
2021-04-06 10:55:00,137.75,137.78,137.59,137.67,19474.0,137.5093,137.5393,137.3496,137.4295,19474.0
2021-04-06 11:00:00,137.73,137.73,137.32,137.32,16409.0,137.4894,137.4894,137.0801,137.0801,16409.0
2021-04-06 11:05:00,137.33,137.56,137.13,137.56,18520.0,137.0901,137.3197,136.8904,137.3197,18520.0
2021-04-06 11:10:00,137.6,137.8,137.57,137.8,20291.0,137.3596,137.5592,137.3297,137.5592,20291.0
2021-04-06 11:15:00,137.74,137.89,137.63,137.8,22636.0,137.4994,137.6491,137.3895,137.5592,22636.0
2021-04-06 11:20:00,137.84,138.04,137.83,138.01,19888.0,137.5992,137.7988,137.5892,137.7689,19888.0
2021-04-06 11:25:00,138.04,138.21,138.02,138.09,11895.0,137.7988,137.9685,137.7789,137.8487,11895.0
2021-04-06 11:30:00,138.08,138.31,138.0,138.11,10985.0,137.8388,138.0684,137.7589,137.8687,10985.0
2021-04-06 11:35:00,138.09,138.28,138.09,138.17,8800.0,137.8487,138.0384,137.8487,137.9286,8800.0
2021-04-06 11:40:00,138.17,138.29,138.1,138.28,12575.0,137.9286,138.0484,137.8587,138.0384,12575.0
2021-04-06 11:45:00,138.26,138.39,138.14,138.29,25660.0,138.0184,138.1482,137.8987,138.0484,25660.0
2021-04-06 11:50:00,138.29,138.37,138.24,138.35,5929.0,138.0484,138.1283,137.9985,138.1083,5929.0
2021-04-06 11:55:00,138.38,138.56,138.38,138.55,14103.0,138.1382,138.3179,138.1382,138.3079,14103.0
2021-04-06 12:00:00,138.56,138.57,138.29,138.37,8830.0,138.3179,138.3279,138.0484,138.1283,8830.0
2021-04-06 12:05:00,138.4,138.58,138.36,138.52,15915.0,138.1582,138.3379,138.1183,138.278,15915.0
2021-04-06 12:10:00,138.56,138.58,138.24,138.24,5398.0,138.3179,138.3379,137.9985,137.9985,5398.0
2021-04-06 12:15:00,138.24,138.24,137.94,137.94,10847.0,137.9985,137.9985,137.699,137.699,10847.0
2021-04-06 12:20:00,137.99,138.07,137.86,137.97,7882.0,137.7489,137.8288,137.6191,137.729,7882.0
2021-04-06 12:25:00,137.96,138.14,137.82,138.0,8214.0,137.719,137.8987,137.5792,137.7589,8214.0
2021-04-06 12:30:00,138.0,138.18,137.94,138.18,23973.0,137.7589,137.9386,137.699,137.9386,23973.0
2021-04-06 12:35:00,138.17,138.22,138.07,138.17,20085.0,137.9286,137.9785,137.8288,137.9286,20085.0
2021-04-06 12:40:00,138.19,138.32,138.13,138.25,13603.0,137.9486,138.0783,137.8887,138.0085,13603.0
2021-04-06 12:45:00,138.22,138.26,138.04,138.15,10461.0,137.9785,138.0184,137.7988,137.9086,10461.0
2021-04-06 12:50:00,138.2,138.23,138.1,138.2,13730.0,137.9586,137.9885,137.8587,137.9586,13730.0
2021-04-06 12:55:00,138.21,138.22,138.07,138.15,8061.0,137.9685,137.9785,137.8288,137.9086,8061.0
2021-04-06 13:00:00,138.14,138.22,138.06,138.06,10853.0,137.8987,137.9785,137.8188,137.8188,10853.0
2021-04-06 13:05:00,138.0,138.03,137.62,137.62,25794.0,137.7589,137.7888,137.3796,137.3796,25794.0
2021-04-06 13:10:00,137.64,137.66,137.33,137.46,72592.0,137.3995,137.4195,137.0901,137.2198,72592.0
2021-04-06 13:15:00,137.45,137.58,137.3,137.3,39984.0,137.2099,137.3396,137.0601,137.0601,39984.0
2021-04-06 13:20:00,137.3,137.35,137.16,137.22,60748.0,137.0601,137.11,136.9204,136.9803,60748.0
2021-04-06 13:25:00,137.22,137.32,137.09,137.18,18701.0,136.9803,137.0801,136.8505,136.9403,18701.0
2021-04-06 13:30:00,137.12,137.44,137.06,137.38,34286.0,136.8804,137.1999,136.8205,137.14,34286.0
2021-04-06 13:35:00,137.38,137.51,137.32,137.44,16492.0,137.14,137.2698,137.0801,137.1999,16492.0
2021-04-06 13:40:00,137.46,137.62,137.46,137.54,23058.0,137.2198,137.3796,137.2198,137.2997,23058.0
2021-04-06 13:45:00,137.53,137.69,137.53,137.58,17525.0,137.2897,137.4494,137.2897,137.3396,17525.0
2021-04-06 13:50:00,137.55,137.66,137.41,137.49,13800.0,137.3097,137.4195,137.1699,137.2498,13800.0
2021-04-06 13:55:00,137.41,137.48,137.28,137.31,38795.0,137.1699,137.2398,137.0402,137.0701,38795.0
2021-04-06 14:00:00,137.35,137.45,137.26,137.41,34760.0,137.11,137.2099,137.0202,137.1699,34760.0
2021-04-06 14:05:00,137.38,137.39,137.22,137.27,33108.0,137.14,137.15,136.9803,137.0302,33108.0
2021-04-06 14:10:00,137.28,137.38,137.26,137.27,8838.0,137.0402,137.14,137.0202,137.0302,8838.0
2021-04-06 14:15:00,137.28,137.34,137.16,137.26,11523.0,137.0402,137.1001,136.9204,137.0202,11523.0
2021-04-06 14:20:00,137.24,137.28,137.14,137.22,23868.0,137.0002,137.0402,136.9004,136.9803,23868.0
2021-04-06 14:25:00,137.2,137.3,137.08,137.13,25775.0,136.9603,137.0601,136.8405,136.8904,25775.0
2021-04-06 14:30:00,137.12,137.17,137.01,137.02,23698.0,136.8804,136.9304,136.7706,136.7806,23698.0
2021-04-06 14:35:00,137.01,137.01,136.72,136.74,54324.0,136.7706,136.7706,136.4811,136.5011,54324.0
2021-04-06 14:40:00,136.74,136.83,136.66,136.69,40183.0,136.5011,136.5909,136.4212,136.4512,40183.0
2021-04-06 14:45:00,136.7,136.81,136.67,136.75,20500.0,136.4612,136.571,136.4312,136.5111,20500.0
2021-04-06 14:50:00,136.73,136.75,136.52,136.57,49622.0,136.4911,136.5111,136.2815,136.3314,49622.0
2021-04-06 14:55:00,136.54,136.58,136.38,136.44,100510.0,136.3015,136.3414,136.1417,136.2016,100510.0
2021-04-06 15:00:00,136.47,136.53,135.72,135.8,111491.0,136.2316,136.2915,135.4829,135.5627,111491.0
2021-04-06 15:05:00,135.8,135.83,135.12,135.31,154907.0,135.5627,135.5927,134.8839,135.0736,154907.0
2021-04-06 15:10:00,135.31,135.67,135.24,135.61,95273.0,135.0736,135.433,135.0037,135.3731,95273.0
2021-04-06 15:15:00,135.6,135.63,135.33,135.55,45021.0,135.3631,135.393,135.0936,135.3132,45021.0
2021-04-06 15:20:00,135.56,135.61,135.44,135.48,140980.0,135.3232,135.3731,135.2034,135.2433,140980.0
2021-04-06 15:25:00,135.46,135.51,135.33,135.49,45140.0,135.2233,135.2733,135.0936,135.2533,45140.0
2021-04-06 15:30:00,135.5,135.7,135.47,135.6,66751.0,135.2633,135.4629,135.2333,135.3631,66751.0
2021-04-06 15:35:00,135.59,135.75,135.48,135.65,79839.0,135.3531,135.5128,135.2433,135.413,79839.0
2021-04-06 15:40:00,135.65,135.71,135.53,135.54,60931.0,135.413,135.4729,135.2932,135.3032,60931.0
2021-04-06 15:45:00,135.53,135.58,135.26,135.26,70579.0,135.2932,135.3431,135.0237,135.0237,70579.0
2021-04-06 15:50:00,135.25,135.25,134.75,134.79,149769.0,135.0137,135.0137,134.5146,134.5545,149769.0
2021-04-06 15:55:00,134.8,134.99,134.66,134.9,224455.0,134.5645,134.7542,134.4247,134.6643,224455.0
2021-04-07 09:30:00,135.02,135.26,133.51,133.72,182487.0,134.7841,135.0237,133.2767,133.4864,182487.0
2021-04-07 09:35:00,133.75,134.37,133.74,134.15,47681.0,133.5163,134.1352,133.5063,133.9156,47681.0
2021-04-07 09:40:00,134.19,134.78,134.01,134.39,52018.0,133.9556,134.5445,133.7759,134.1552,52018.0
2021-04-07 09:45:00,134.41,134.87,134.05,134.74,36168.0,134.1752,134.6344,133.8158,134.5046,36168.0
2021-04-07 09:50:00,134.82,135.15,134.52,134.7,30867.0,134.5845,134.9139,134.285,134.4647,30867.0
2021-04-07 09:55:00,134.71,135.42,134.71,135.11,59971.0,134.4746,135.1834,134.4746,134.8739,59971.0
2021-04-07 10:00:00,135.11,135.13,134.61,134.89,50427.0,134.8739,134.8939,134.3748,134.6543,50427.0
2021-04-07 10:05:00,134.85,134.85,134.29,134.5,40213.0,134.6144,134.6144,134.0554,134.265,40213.0
2021-04-07 10:10:00,134.5,134.78,134.38,134.76,22359.0,134.265,134.5445,134.1452,134.5246,22359.0
2021-04-07 10:15:00,134.8,134.89,134.37,134.42,21848.0,134.5645,134.6543,134.1352,134.1852,21848.0
2021-04-07 10:20:00,134.41,134.76,134.32,134.7,71344.0,134.1752,134.5246,134.0853,134.4647,71344.0
2021-04-07 10:25:00,134.72,134.88,134.58,134.68,59669.0,134.4846,134.6444,134.3449,134.4447,59669.0
2021-04-07 10:30:00,134.71,134.77,134.34,134.36,38472.0,134.4746,134.5345,134.1053,134.1253,38472.0
2021-04-07 10:35:00,134.39,134.79,134.32,134.78,23961.0,134.1552,134.5545,134.0853,134.5445,23961.0
2021-04-07 10:40:00,134.85,134.9,134.67,134.75,21185.0,134.6144,134.6643,134.4347,134.5146,21185.0
2021-04-07 10:45:00,134.75,134.78,134.07,134.17,29124.0,134.5146,134.5445,133.8358,133.9356,29124.0
2021-04-07 10:50:00,134.16,134.18,133.87,133.9,32810.0,133.9256,133.9456,133.6361,133.6661,32810.0
2021-04-07 10:55:00,133.93,134.17,133.93,134.06,23580.0,133.696,133.9356,133.696,133.8258,23580.0
2021-04-07 11:00:00,134.05,134.17,133.79,133.89,32819.0,133.8158,133.9356,133.5563,133.6561,32819.0
2021-04-07 11:05:00,133.9,134.41,133.89,134.38,107965.0,133.6661,134.1752,133.6561,134.1452,107965.0
2021-04-07 11:10:00,134.42,134.64,134.37,134.6,60643.0,134.1852,134.4048,134.1352,134.3648,60643.0
2021-04-07 11:15:00,134.61,134.66,134.12,134.12,16264.0,134.3748,134.4247,133.8857,133.8857,16264.0
2021-04-07 11:20:00,134.08,134.11,133.84,133.87,25889.0,133.8457,133.8757,133.6062,133.6361,25889.0
2021-04-07 11:25:00,133.88,133.97,133.76,133.97,18459.0,133.6461,133.7359,133.5263,133.7359,18459.0
2021-04-07 11:30:00,133.95,134.0,133.45,133.46,41231.0,133.716,133.7659,133.2168,133.2268,41231.0
2021-04-07 11:35:00,133.47,133.64,133.12,133.19,67195.0,133.2368,133.4065,132.8874,132.9573,67195.0
2021-04-07 11:40:00,133.15,133.36,132.98,133.33,46165.0,132.9174,133.127,132.7477,133.0971,46165.0
2021-04-07 11:45:00,133.36,133.6,133.26,133.26,50948.0,133.127,133.3666,133.0272,133.0272,50948.0
2021-04-07 11:50:00,133.26,133.52,133.26,133.48,24462.0,133.0272,133.2867,133.0272,133.2468,24462.0
2021-04-07 11:55:00,133.47,133.47,133.21,133.45,28366.0,133.2368,133.2368,132.9773,133.2168,28366.0
2021-04-07 12:00:00,133.44,133.52,133.35,133.37,23086.0,133.2069,133.2867,133.117,133.137,23086.0
2021-04-07 12:05:00,133.38,133.46,133.32,133.44,29329.0,133.147,133.2268,133.0871,133.2069,29329.0
2021-04-07 12:10:00,133.42,133.42,133.06,133.15,28594.0,133.1869,133.1869,132.8275,132.9174,28594.0
2021-04-07 12:15:00,133.15,133.15,132.79,132.92,41042.0,132.9174,132.9174,132.558,132.6878,41042.0
2021-04-07 12:20:00,132.95,133.23,132.83,133.22,17018.0,132.7177,132.9972,132.5979,132.9873,17018.0
2021-04-07 12:25:00,133.23,133.23,133.0,133.11,28413.0,132.9972,132.9972,132.7676,132.8774,28413.0
2021-04-07 12:30:00,133.06,133.5,133.01,133.48,20034.0,132.8275,133.2668,132.7776,133.2468,20034.0
2021-04-07 12:35:00,133.49,133.64,133.44,133.58,16660.0,133.2568,133.4065,133.2069,133.3466,16660.0
2021-04-07 12:40:00,133.56,133.65,133.41,133.48,6700.0,133.3267,133.4165,133.1769,133.2468,6700.0
2021-04-07 12:45:00,133.45,133.71,133.43,133.62,9249.0,133.2168,133.4764,133.1969,133.3866,9249.0
2021-04-07 12:50:00,133.62,133.74,133.61,133.61,11246.0,133.3866,133.5063,133.3766,133.3766,11246.0
2021-04-07 12:55:00,133.57,133.78,133.51,133.73,6183.0,133.3366,133.5463,133.2767,133.4964,6183.0
2021-04-07 13:00:00,133.72,133.82,133.66,133.76,3645.0,133.4864,133.5862,133.4265,133.5263,3645.0
2021-04-07 13:05:00,133.75,133.8,133.42,133.44,8852.0,133.5163,133.5662,133.1869,133.2069,8852.0
2021-04-07 13:10:00,133.48,133.68,133.48,133.68,4656.0,133.2468,133.4464,133.2468,133.4464,4656.0
2021-04-07 13:15:00,133.67,133.85,133.63,133.81,11709.0,133.4365,133.6162,133.3965,133.5762,11709.0
2021-04-07 13:20:00,133.78,133.81,133.59,133.63,15428.0,133.5463,133.5762,133.3566,133.3965,15428.0
2021-04-07 13:25:00,133.68,133.75,133.64,133.69,8553.0,133.4464,133.5163,133.4065,133.4564,8553.0
2021-04-07 13:30:00,133.68,133.83,133.57,133.83,9690.0,133.4464,133.5962,133.3366,133.5962,9690.0
2021-04-07 13:35:00,133.86,134.05,133.82,133.99,18438.0,133.6261,133.8158,133.5862,133.7559,18438.0
2021-04-07 13:40:00,134.01,134.04,133.78,133.88,24038.0,133.7759,133.8058,133.5463,133.6461,24038.0
2021-04-07 13:45:00,133.87,133.95,133.77,133.81,10671.0,133.6361,133.716,133.5363,133.5762,10671.0
2021-04-07 13:50:00,133.84,133.84,133.57,133.68,15387.0,133.6062,133.6062,133.3366,133.4464,15387.0
2021-04-07 13:55:00,133.7,133.76,133.63,133.65,8592.0,133.4664,133.5263,133.3965,133.4165,8592.0
2021-04-07 14:00:00,133.65,133.93,133.62,133.84,16387.0,133.4165,133.696,133.3866,133.6062,16387.0
2021-04-07 14:05:00,133.8,134.12,133.79,134.12,32915.0,133.5662,133.8857,133.5563,133.8857,32915.0
2021-04-07 14:10:00,134.18,134.5,134.18,134.4,28869.0,133.9456,134.265,133.9456,134.1652,28869.0
2021-04-07 14:15:00,134.43,134.45,134.09,134.13,10026.0,134.1951,134.2151,133.8557,133.8957,10026.0
2021-04-07 14:20:00,134.06,134.14,133.9,133.91,11557.0,133.8258,133.9056,133.6661,133.676,11557.0
2021-04-07 14:25:00,133.9,133.9,133.47,133.54,19956.0,133.6661,133.6661,133.2368,133.3067,19956.0
2021-04-07 14:30:00,133.51,133.62,133.3,133.36,20816.0,133.2767,133.3866,133.0671,133.127,20816.0
2021-04-07 14:35:00,133.35,133.37,133.08,133.14,66665.0,133.117,133.137,132.8475,132.9074,66665.0
2021-04-07 14:40:00,133.15,133.16,132.93,132.97,20177.0,132.9174,132.9274,132.6978,132.7377,20177.0
2021-04-07 14:45:00,132.95,133.16,132.95,133.13,14059.0,132.7177,132.9274,132.7177,132.8974,14059.0
2021-04-07 14:50:00,133.13,133.2,132.92,132.92,42890.0,132.8974,132.9673,132.6878,132.6878,42890.0
2021-04-07 14:55:00,132.94,133.02,132.72,132.84,66058.0,132.7077,132.7876,132.4881,132.6079,66058.0
2021-04-07 15:00:00,132.86,132.99,132.77,132.91,39136.0,132.6279,132.7577,132.538,132.6778,39136.0
2021-04-07 15:05:00,132.94,132.97,132.8,132.81,41849.0,132.7077,132.7377,132.568,132.578,41849.0
2021-04-07 15:10:00,132.83,132.85,132.39,132.41,70502.0,132.5979,132.6179,132.1587,132.1787,70502.0
2021-04-07 15:15:00,132.39,132.45,132.14,132.3,70203.0,132.1587,132.2186,131.9091,132.0689,70203.0
2021-04-07 15:20:00,132.3,132.37,132.13,132.28,63051.0,132.0689,132.1387,131.8992,132.0489,63051.0
2021-04-07 15:25:00,132.27,132.27,131.82,131.95,104310.0,132.0389,132.0389,131.5897,131.7195,104310.0
2021-04-07 15:30:00,131.87,131.99,131.58,131.63,49783.0,131.6396,131.7594,131.3501,131.4,49783.0
2021-04-07 15:35:00,131.6,131.81,131.47,131.75,96416.0,131.3701,131.5797,131.2403,131.5198,96416.0
2021-04-07 15:40:00,131.76,132.1,131.67,132.06,61177.0,131.5298,131.8692,131.44,131.8293,61177.0
2021-04-07 15:45:00,132.06,132.1,131.76,131.86,74591.0,131.8293,131.8692,131.5298,131.6296,74591.0
2021-04-07 15:50:00,131.86,131.88,131.6,131.78,91013.0,131.6296,131.6496,131.3701,131.5498,91013.0
2021-04-07 15:55:00,131.78,131.87,131.63,131.8,225204.0,131.5498,131.6396,131.4,131.5697,225204.0
2021-04-08 09:30:00,132.84,133.79,132.84,133.66,154488.0,132.6079,133.5563,132.6079,133.4265,154488.0
2021-04-08 09:35:00,133.66,134.36,133.46,133.84,96499.0,133.4265,134.1253,133.2268,133.6062,96499.0
2021-04-08 09:40:00,133.95,134.51,133.55,133.6,106456.0,133.716,134.275,133.3167,133.3666,106456.0
2021-04-08 09:45:00,133.67,133.75,132.82,132.97,82329.0,133.4365,133.5163,132.588,132.7377,82329.0
2021-04-08 09:50:00,132.91,133.42,132.91,133.18,32339.0,132.6778,133.1869,132.6778,132.9473,32339.0
2021-04-08 09:55:00,133.22,133.39,133.0,133.03,60550.0,132.9873,133.157,132.7676,132.7976,60550.0
2021-04-08 10:00:00,133.05,133.25,132.83,132.96,78975.0,132.8175,133.0172,132.5979,132.7277,78975.0
2021-04-08 10:05:00,132.95,132.97,132.51,132.58,62607.0,132.7177,132.7377,132.2785,132.3484,62607.0
2021-04-08 10:10:00,132.55,132.65,132.01,132.05,75858.0,132.3184,132.4182,131.7794,131.8193,75858.0
2021-04-08 10:15:00,132.06,132.21,131.7,131.78,69816.0,131.8293,131.979,131.4699,131.5498,69816.0
2021-04-08 10:20:00,131.83,132.57,131.83,132.55,46485.0,131.5997,132.3384,131.5997,132.3184,46485.0
2021-04-08 10:25:00,132.53,132.6,131.91,132.1,39213.0,132.2985,132.3683,131.6795,131.8692,39213.0
2021-04-08 10:30:00,132.1,132.28,132.0,132.13,20020.0,131.8692,132.0489,131.7694,131.8992,20020.0
2021-04-08 10:35:00,132.09,132.22,131.94,132.18,23190.0,131.8592,131.989,131.7095,131.9491,23190.0
2021-04-08 10:40:00,132.27,132.48,132.26,132.47,38420.0,132.0389,132.2485,132.0289,132.2386,38420.0
2021-04-08 10:45:00,132.45,132.85,132.34,132.77,75457.0,132.2186,132.6179,132.1088,132.538,75457.0
2021-04-08 10:50:00,132.86,132.86,132.51,132.76,16447.0,132.6279,132.6279,132.2785,132.5281,16447.0
2021-04-08 10:55:00,132.77,133.1,132.72,133.06,30971.0,132.538,132.8675,132.4881,132.8275,30971.0
2021-04-08 11:00:00,133.1,133.16,132.85,132.9,34744.0,132.8675,132.9274,132.6179,132.6678,34744.0
2021-04-08 11:05:00,132.91,133.15,132.91,133.11,17144.0,132.6778,132.9174,132.6778,132.8774,17144.0
2021-04-08 11:10:00,133.1,133.12,132.91,132.95,16384.0,132.8675,132.8874,132.6778,132.7177,16384.0
2021-04-08 11:15:00,132.96,132.96,132.74,132.9,59707.0,132.7277,132.7277,132.5081,132.6678,59707.0
2021-04-08 11:20:00,132.92,133.14,132.92,133.09,35826.0,132.6878,132.9074,132.6878,132.8575,35826.0
2021-04-08 11:25:00,133.13,133.19,132.85,132.97,41244.0,132.8974,132.9573,132.6179,132.7377,41244.0
2021-04-08 11:30:00,132.97,133.16,132.93,133.05,26196.0,132.7377,132.9274,132.6978,132.8175,26196.0
2021-04-08 11:35:00,133.09,133.44,133.09,133.44,21677.0,132.8575,133.2069,132.8575,133.2069,21677.0
2021-04-08 11:40:00,133.41,133.61,133.4,133.58,24852.0,133.1769,133.3766,133.1669,133.3466,24852.0
2021-04-08 11:45:00,133.58,133.65,133.48,133.55,11672.0,133.3466,133.4165,133.2468,133.3167,11672.0
2021-04-08 11:50:00,133.54,133.78,133.51,133.78,21365.0,133.3067,133.5463,133.2767,133.5463,21365.0
2021-04-08 11:55:00,133.76,133.8,133.62,133.68,23504.0,133.5263,133.5662,133.3866,133.4464,23504.0
2021-04-08 12:00:00,133.65,133.77,133.65,133.65,36635.0,133.4165,133.5363,133.4165,133.4165,36635.0
2021-04-08 12:05:00,133.67,133.71,133.4,133.4,14541.0,133.4365,133.4764,133.1669,133.1669,14541.0
2021-04-08 12:10:00,133.45,133.46,133.24,133.42,75975.0,133.2168,133.2268,133.0072,133.1869,75975.0
2021-04-08 12:15:00,133.43,133.83,133.43,133.78,20849.0,133.1969,133.5962,133.1969,133.5463,20849.0
2021-04-08 12:20:00,133.76,134.08,133.76,134.07,40320.0,133.5263,133.8457,133.5263,133.8358,40320.0
2021-04-08 12:25:00,134.06,134.16,133.93,133.93,68207.0,133.8258,133.9256,133.696,133.696,68207.0
2021-04-08 12:30:00,133.94,134.11,133.94,134.07,23875.0,133.706,133.8757,133.706,133.8358,23875.0
2021-04-08 12:35:00,134.07,134.12,133.87,133.88,12862.0,133.8358,133.8857,133.6361,133.6461,12862.0
2021-04-08 12:40:00,133.86,133.88,133.37,133.44,68348.0,133.6261,133.6461,133.137,133.2069,68348.0
2021-04-08 12:45:00,133.4,133.43,133.1,133.12,35287.0,133.1669,133.1969,132.8675,132.8874,35287.0
2021-04-08 12:50:00,133.11,133.36,133.11,133.3,33650.0,132.8774,133.127,132.8774,133.0671,33650.0
2021-04-08 12:55:00,133.32,133.39,133.07,133.09,23461.0,133.0871,133.157,132.8375,132.8575,23461.0
2021-04-08 13:00:00,133.09,133.17,132.88,132.93,131148.0,132.8575,132.9373,132.6478,132.6978,131148.0
2021-04-08 13:05:00,132.91,132.95,132.7,132.7,52526.0,132.6778,132.7177,132.4682,132.4682,52526.0
2021-04-08 13:10:00,132.71,132.75,132.61,132.75,16161.0,132.4781,132.5181,132.3783,132.5181,16161.0
2021-04-08 13:15:00,132.76,133.05,132.74,132.93,42454.0,132.5281,132.8175,132.5081,132.6978,42454.0
2021-04-08 13:20:00,132.9,132.9,132.74,132.81,24666.0,132.6678,132.6678,132.5081,132.578,24666.0
2021-04-08 13:25:00,132.77,132.8,132.61,132.63,24422.0,132.538,132.568,132.3783,132.3983,24422.0
2021-04-08 13:30:00,132.65,132.75,132.45,132.5,21240.0,132.4182,132.5181,132.2186,132.2685,21240.0
2021-04-08 13:35:00,132.49,132.51,132.33,132.35,22229.0,132.2585,132.2785,132.0988,132.1188,22229.0
2021-04-08 13:40:00,132.33,132.34,132.1,132.22,33797.0,132.0988,132.1088,131.8692,131.989,33797.0
2021-04-08 13:45:00,132.24,132.28,132.11,132.14,31894.0,132.009,132.0489,131.8792,131.9091,31894.0
2021-04-08 13:50:00,132.14,132.15,132.05,132.11,42067.0,131.9091,131.9191,131.8193,131.8792,42067.0
2021-04-08 13:55:00,132.11,132.16,131.86,131.92,28066.0,131.8792,131.9291,131.6296,131.6895,28066.0
2021-04-08 14:00:00,131.93,132.31,131.91,132.3,57142.0,131.6995,132.0788,131.6795,132.0689,57142.0
2021-04-08 14:05:00,132.29,132.37,132.18,132.34,20645.0,132.0589,132.1387,131.9491,132.1088,20645.0
2021-04-08 14:10:00,132.35,132.51,132.31,132.37,26065.0,132.1188,132.2785,132.0788,132.1387,26065.0
2021-04-08 14:15:00,132.34,132.37,132.22,132.25,13262.0,132.1088,132.1387,131.989,132.0189,13262.0
2021-04-08 14:20:00,132.24,132.42,132.24,132.34,29778.0,132.009,132.1886,132.009,132.1088,29778.0
2021-04-08 14:25:00,132.37,132.46,132.23,132.37,24677.0,132.1387,132.2286,131.999,132.1387,24677.0
2021-04-08 14:30:00,132.34,132.4,132.19,132.27,20293.0,132.1088,132.1687,131.9591,132.0389,20293.0
2021-04-08 14:35:00,132.28,132.33,132.18,132.24,15288.0,132.0489,132.0988,131.9491,132.009,15288.0
2021-04-08 14:40:00,132.21,132.29,132.09,132.12,49049.0,131.979,132.0589,131.8592,131.8892,49049.0
2021-04-08 14:45:00,132.12,132.24,132.09,132.11,75562.0,131.8892,132.009,131.8592,131.8792,75562.0
2021-04-08 14:50:00,132.11,132.12,131.96,131.98,64412.0,131.8792,131.8892,131.7295,131.7494,64412.0
2021-04-08 14:55:00,131.98,132.29,131.98,132.22,45003.0,131.7494,132.0589,131.7494,131.989,45003.0
2021-04-08 15:00:00,132.19,132.37,132.16,132.16,62777.0,131.9591,132.1387,131.9291,131.9291,62777.0
2021-04-08 15:05:00,132.14,132.18,131.85,131.96,54637.0,131.9091,131.9491,131.6196,131.7295,54637.0
2021-04-08 15:10:00,131.95,132.01,131.84,131.97,26445.0,131.7195,131.7794,131.6097,131.7394,26445.0
2021-04-08 15:15:00,131.97,132.1,131.92,132.08,25214.0,131.7394,131.8692,131.6895,131.8492,25214.0
2021-04-08 15:20:00,132.09,132.2,132.0,132.0,64677.0,131.8592,131.969,131.7694,131.7694,64677.0
2021-04-08 15:25:00,132.02,132.31,132.02,132.21,22500.0,131.7893,132.0788,131.7893,131.979,22500.0
2021-04-08 15:30:00,132.22,132.39,132.18,132.18,72779.0,131.989,132.1587,131.9491,131.9491,72779.0
2021-04-08 15:35:00,132.18,132.25,131.98,132.02,69219.0,131.9491,132.0189,131.7494,131.7893,69219.0
2021-04-08 15:40:00,132.03,132.09,131.92,132.01,55902.0,131.7993,131.8592,131.6895,131.7794,55902.0
2021-04-08 15:45:00,132.01,132.16,131.9,132.08,157558.0,131.7794,131.9291,131.6696,131.8492,157558.0
2021-04-08 15:50:00,132.04,132.55,132.04,132.51,174295.0,131.8093,132.3184,131.8093,132.2785,174295.0
2021-04-08 15:55:00,132.53,132.7,132.23,132.7,479585.0,132.2985,132.4682,131.999,132.4682,479585.0
2021-04-09 09:30:00,132.93,132.93,131.15,131.36,162216.0,132.6978,132.6978,130.9209,131.1305,162216.0
2021-04-09 09:35:00,131.3,131.39,130.67,130.77,124750.0,131.0706,131.1604,130.4417,130.5415,124750.0
2021-04-09 09:40:00,130.78,131.17,130.37,131.12,67846.0,130.5515,130.9408,130.1422,130.8909,67846.0
2021-04-09 09:45:00,131.11,131.19,130.58,130.85,163817.0,130.8809,130.9608,130.3519,130.6214,163817.0
2021-04-09 09:50:00,130.88,130.99,130.22,130.24,235985.0,130.6513,130.7611,129.9925,130.0125,235985.0
2021-04-09 09:55:00,130.24,130.74,130.0,130.68,102373.0,130.0125,130.5116,129.7729,130.4517,102373.0
2021-04-09 10:00:00,130.71,130.96,130.15,130.17,89293.0,130.4816,130.7312,129.9226,129.9426,89293.0
2021-04-09 10:05:00,130.17,130.71,130.17,130.68,63135.0,129.9426,130.4816,129.9426,130.4517,63135.0
2021-04-09 10:10:00,130.73,130.9,130.46,130.62,92398.0,130.5016,130.6713,130.2321,130.3918,92398.0
2021-04-09 10:15:00,130.61,131.41,130.34,131.33,166448.0,130.3818,131.1804,130.1123,131.1006,166448.0
2021-04-09 10:20:00,131.32,131.66,131.23,131.6,119543.0,131.0906,131.43,131.0007,131.3701,119543.0
2021-04-09 10:25:00,131.62,131.68,130.86,131.03,85282.0,131.39,131.4499,130.6314,130.8011,85282.0
2021-04-09 10:30:00,131.06,131.17,130.88,131.07,41922.0,130.831,130.9408,130.6513,130.841,41922.0
2021-04-09 10:35:00,131.08,131.49,131.0,131.07,41538.0,130.851,131.2603,130.7711,130.841,41538.0
2021-04-09 10:40:00,130.98,131.09,130.62,130.76,26430.0,130.7512,130.861,130.3918,130.5315,26430.0
2021-04-09 10:45:00,130.75,131.74,130.7,131.71,31670.0,130.5216,131.5098,130.4717,131.4799,31670.0
2021-04-09 10:50:00,131.7,131.73,131.15,131.2,38029.0,131.4699,131.4999,130.9209,130.9708,38029.0
2021-04-09 10:55:00,131.23,131.29,130.83,130.93,48809.0,131.0007,131.0606,130.6014,130.7013,48809.0
2021-04-09 11:00:00,130.97,131.17,130.68,130.87,40509.0,130.7412,130.9408,130.4517,130.6414,40509.0
2021-04-09 11:05:00,130.86,131.12,130.78,131.01,43959.0,130.6314,130.8909,130.5515,130.7811,43959.0
2021-04-09 11:10:00,131.0,131.14,130.92,131.1,27812.0,130.7711,130.9109,130.6913,130.871,27812.0
2021-04-09 11:15:00,131.13,131.49,131.09,131.33,34603.0,130.9009,131.2603,130.861,131.1006,34603.0
2021-04-09 11:20:00,131.36,131.38,130.98,131.13,24193.0,131.1305,131.1505,130.7512,130.9009,24193.0
2021-04-09 11:25:00,131.16,131.22,130.85,130.93,28114.0,130.9309,130.9907,130.6214,130.7013,28114.0
2021-04-09 11:30:00,130.94,131.03,130.83,130.91,27370.0,130.7112,130.8011,130.6014,130.6813,27370.0
2021-04-09 11:35:00,130.88,130.98,130.76,130.89,48632.0,130.6513,130.7512,130.5315,130.6613,48632.0
2021-04-09 11:40:00,130.87,130.94,130.78,130.85,45506.0,130.6414,130.7112,130.5515,130.6214,45506.0
2021-04-09 11:45:00,130.88,131.06,130.79,130.98,38353.0,130.6513,130.831,130.5615,130.7512,38353.0
2021-04-09 11:50:00,130.98,131.02,130.85,130.99,30500.0,130.7512,130.7911,130.6214,130.7611,30500.0
2021-04-09 11:55:00,131.01,131.01,130.67,130.82,32543.0,130.7811,130.7811,130.4417,130.5914,32543.0
2021-04-09 12:00:00,130.8,130.87,130.72,130.79,44257.0,130.5715,130.6414,130.4916,130.5615,44257.0
2021-04-09 12:05:00,130.8,130.82,130.53,130.59,31722.0,130.5715,130.5914,130.302,130.3618,31722.0
2021-04-09 12:10:00,130.57,130.57,130.27,130.31,51818.0,130.3419,130.3419,130.0424,130.0823,51818.0
2021-04-09 12:15:00,130.28,130.48,130.24,130.48,50999.0,130.0524,130.252,130.0125,130.252,50999.0
2021-04-09 12:20:00,130.47,130.6,130.39,130.59,33687.0,130.2421,130.3718,130.1622,130.3618,33687.0
2021-04-09 12:25:00,130.59,130.67,130.43,130.59,30319.0,130.3618,130.4417,130.2021,130.3618,30319.0
2021-04-09 12:30:00,130.59,130.68,130.54,130.63,35898.0,130.3618,130.4517,130.3119,130.4018,35898.0
2021-04-09 12:35:00,130.66,130.68,130.37,130.37,33853.0,130.4317,130.4517,130.1422,130.1422,33853.0
2021-04-09 12:40:00,130.37,130.45,130.26,130.32,51338.0,130.1422,130.2221,130.0324,130.0923,51338.0
2021-04-09 12:45:00,130.31,130.46,130.19,130.25,31781.0,130.0823,130.2321,129.9625,130.0224,31781.0
2021-04-09 12:50:00,130.27,130.48,130.23,130.43,75796.0,130.0424,130.252,130.0025,130.2021,75796.0
2021-04-09 12:55:00,130.41,130.52,130.38,130.51,26630.0,130.1822,130.292,130.1522,130.282,26630.0
2021-04-09 13:00:00,130.52,130.59,130.32,130.34,48292.0,130.292,130.3618,130.0923,130.1123,48292.0
2021-04-09 13:05:00,130.32,130.44,130.27,130.28,29905.0,130.0923,130.2121,130.0424,130.0524,29905.0
2021-04-09 13:10:00,130.27,130.28,129.94,129.94,104104.0,130.0424,130.0524,129.713,129.713,104104.0
2021-04-09 13:15:00,129.95,130.26,129.93,130.16,40962.0,129.723,130.0324,129.703,129.9326,40962.0
2021-04-09 13:20:00,130.15,130.19,129.94,129.98,34234.0,129.9226,129.9625,129.713,129.7529,34234.0
2021-04-09 13:25:00,129.98,130.12,129.89,130.06,35774.0,129.7529,129.8927,129.6631,129.8328,35774.0
2021-04-09 13:30:00,130.04,130.1,129.92,129.95,54565.0,129.8128,129.8727,129.693,129.723,54565.0
2021-04-09 13:35:00,129.97,129.98,129.79,129.88,48217.0,129.7429,129.7529,129.5632,129.6531,48217.0
2021-04-09 13:40:00,129.86,129.94,129.67,129.71,25675.0,129.6331,129.713,129.4435,129.4834,25675.0
2021-04-09 13:45:00,129.74,129.76,129.58,129.71,47454.0,129.5133,129.5333,129.3536,129.4834,47454.0
2021-04-09 13:50:00,129.72,129.99,129.64,129.91,43995.0,129.4934,129.7629,129.4135,129.683,43995.0
2021-04-09 13:55:00,129.89,129.94,129.79,129.91,27613.0,129.6631,129.713,129.5632,129.683,27613.0
2021-04-09 14:00:00,129.92,129.94,129.8,129.86,40908.0,129.693,129.713,129.5732,129.6331,40908.0
2021-04-09 14:05:00,129.82,129.91,129.68,129.75,57176.0,129.5932,129.683,129.4534,129.5233,57176.0
2021-04-09 14:10:00,129.7,129.8,129.59,129.77,45149.0,129.4734,129.5732,129.3636,129.5433,45149.0
2021-04-09 14:15:00,129.77,129.92,129.77,129.91,41326.0,129.5433,129.693,129.5433,129.683,41326.0
2021-04-09 14:20:00,129.88,129.94,129.76,129.92,68463.0,129.6531,129.713,129.5333,129.693,68463.0
2021-04-09 14:25:00,129.93,129.97,129.59,129.66,50201.0,129.703,129.7429,129.3636,129.4335,50201.0
2021-04-09 14:30:00,129.64,129.7,129.45,129.58,56504.0,129.4135,129.4734,129.2238,129.3536,56504.0
2021-04-09 14:35:00,129.58,129.91,129.58,129.76,53464.0,129.3536,129.683,129.3536,129.5333,53464.0
2021-04-09 14:40:00,129.76,129.95,129.75,129.89,44626.0,129.5333,129.723,129.5233,129.6631,44626.0
2021-04-09 14:45:00,129.86,130.0,129.69,129.69,95774.0,129.6331,129.7729,129.4634,129.4634,95774.0
2021-04-09 14:50:00,129.69,129.78,129.59,129.64,38560.0,129.4634,129.5533,129.3636,129.4135,38560.0
2021-04-09 14:55:00,129.64,129.68,129.47,129.67,32123.0,129.4135,129.4534,129.2438,129.4435,32123.0
2021-04-09 15:00:00,129.68,129.69,129.51,129.54,26958.0,129.4534,129.4634,129.2837,129.3137,26958.0
2021-04-09 15:05:00,129.54,129.56,129.35,129.37,50526.0,129.3137,129.3336,129.124,129.144,50526.0
2021-04-09 15:10:00,129.36,129.49,129.19,129.23,61736.0,129.134,129.2638,128.9643,129.0042,61736.0
2021-04-09 15:15:00,129.25,129.4,129.24,129.4,44279.0,129.0242,129.1739,129.0142,129.1739,44279.0
2021-04-09 15:20:00,129.39,129.46,129.33,129.45,98730.0,129.1639,129.2338,129.104,129.2238,98730.0
2021-04-09 15:25:00,129.45,129.95,129.44,129.9,114408.0,129.2238,129.723,129.2139,129.6731,114408.0
2021-04-09 15:30:00,129.92,130.11,129.82,130.1,59961.0,129.693,129.8827,129.5932,129.8727,59961.0
2021-04-09 15:35:00,130.11,130.21,129.94,129.95,107447.0,129.8827,129.9825,129.713,129.723,107447.0
2021-04-09 15:40:00,129.95,130.0,129.78,129.79,136547.0,129.723,129.7729,129.5533,129.5632,136547.0
2021-04-09 15:45:00,129.79,130.01,129.79,129.94,57576.0,129.5632,129.7829,129.5632,129.713,57576.0
2021-04-09 15:50:00,129.95,130.04,129.88,130.03,158848.0,129.723,129.8128,129.6531,129.8028,158848.0
2021-04-09 15:55:00,130.04,130.11,129.58,129.74,404628.0,129.8128,129.8827,129.3536,129.5133,404628.0
2021-04-12 09:30:00,129.81,129.97,128.46,128.46,174105.0,129.5832,129.7429,128.2356,128.2356,174105.0
2021-04-12 09:35:00,128.47,128.67,127.77,127.91,169736.0,128.2456,128.4452,127.5468,127.6865,169736.0
2021-04-12 09:40:00,127.92,127.98,127.42,127.64,232241.0,127.6965,127.7564,127.1974,127.417,232241.0
2021-04-12 09:45:00,127.63,127.63,126.79,126.85,183311.0,127.407,127.407,126.5685,126.6284,183311.0
2021-04-12 09:50:00,126.84,126.9,126.56,126.69,183521.0,126.6184,126.6783,126.3389,126.4687,183521.0
2021-04-12 09:55:00,126.64,126.65,126.09,126.18,227919.0,126.4187,126.4287,125.8697,125.9596,227919.0
2021-04-12 10:00:00,126.17,127.0,126.17,126.82,200820.0,125.9496,126.7781,125.9496,126.5984,200820.0
2021-04-12 10:05:00,126.76,127.26,126.71,127.21,110009.0,126.5385,127.0377,126.4886,126.9878,110009.0
2021-04-12 10:10:00,127.2,127.2,126.64,127.04,81857.0,126.9778,126.9778,126.4187,126.818,81857.0
2021-04-12 10:15:00,127.02,127.47,126.94,127.43,89428.0,126.7981,127.2473,126.7182,127.2074,89428.0
2021-04-12 10:20:00,127.43,127.52,127.06,127.27,78210.0,127.2074,127.2972,126.838,127.0476,78210.0
2021-04-12 10:25:00,127.28,127.41,127.06,127.16,52048.0,127.0576,127.1874,126.838,126.9378,52048.0
2021-04-12 10:30:00,127.17,127.24,126.58,126.6,109045.0,126.9478,127.0177,126.3589,126.3788,109045.0
2021-04-12 10:35:00,126.6,126.75,126.24,126.71,106230.0,126.3788,126.5286,126.0194,126.4886,106230.0
2021-04-12 10:40:00,126.72,126.81,126.18,126.36,55880.0,126.4986,126.5885,125.9596,126.1392,55880.0
2021-04-12 10:45:00,126.32,126.79,126.27,126.78,44794.0,126.0993,126.5685,126.0494,126.5585,44794.0
2021-04-12 10:50:00,126.78,127.05,126.75,126.96,69522.0,126.5585,126.828,126.5286,126.7382,69522.0
2021-04-12 10:55:00,126.94,127.05,126.68,126.68,63780.0,126.7182,126.828,126.4587,126.4587,63780.0
2021-04-12 11:00:00,126.72,127.02,126.66,126.98,37248.0,126.4986,126.7981,126.4387,126.7582,37248.0
2021-04-12 11:05:00,126.99,126.99,126.58,126.62,22516.0,126.7681,126.7681,126.3589,126.3988,22516.0
2021-04-12 11:10:00,126.6,126.84,126.54,126.75,51453.0,126.3788,126.6184,126.3189,126.5286,51453.0
2021-04-12 11:15:00,126.74,127.11,126.74,127.11,34422.0,126.5186,126.8879,126.5186,126.8879,34422.0
2021-04-12 11:20:00,127.13,127.16,126.97,127.06,24453.0,126.9079,126.9378,126.7482,126.838,24453.0
2021-04-12 11:25:00,127.02,127.14,126.9,127.13,21179.0,126.7981,126.9179,126.6783,126.9079,21179.0
2021-04-12 11:30:00,127.16,127.73,127.15,127.69,119286.0,126.9378,127.5068,126.9279,127.4669,119286.0
2021-04-12 11:35:00,127.68,127.69,127.36,127.59,94372.0,127.4569,127.4669,127.1375,127.3671,94372.0
2021-04-12 11:40:00,127.59,127.73,127.5,127.64,171867.0,127.3671,127.5068,127.2772,127.417,171867.0
2021-04-12 11:45:00,127.66,127.72,127.26,127.29,38289.0,127.437,127.4969,127.0377,127.0676,38289.0
2021-04-12 11:50:00,127.31,127.43,127.05,127.39,47953.0,127.0876,127.2074,126.828,127.1674,47953.0
2021-04-12 11:55:00,127.4,127.66,127.37,127.57,22739.0,127.1774,127.437,127.1475,127.3471,22739.0
2021-04-12 12:00:00,127.58,127.62,127.42,127.59,18895.0,127.3571,127.397,127.1974,127.3671,18895.0
2021-04-12 12:05:00,127.57,127.79,127.5,127.68,25079.0,127.3471,127.5667,127.2772,127.4569,25079.0
2021-04-12 12:10:00,127.68,127.72,127.58,127.63,18158.0,127.4569,127.4969,127.3571,127.407,18158.0
2021-04-12 12:15:00,127.62,127.84,127.58,127.69,22145.0,127.397,127.6167,127.3571,127.4669,22145.0
2021-04-12 12:20:00,127.73,127.82,127.66,127.82,15820.0,127.5068,127.5967,127.437,127.5967,15820.0
2021-04-12 12:25:00,127.83,128.2,127.82,128.2,75887.0,127.6067,127.976,127.5967,127.976,75887.0
2021-04-12 12:30:00,128.22,128.6,128.18,128.37,79763.0,127.996,128.3753,127.9561,128.1457,79763.0
2021-04-12 12:35:00,128.38,128.42,128.21,128.31,51734.0,128.1557,128.1956,127.986,128.0858,51734.0
2021-04-12 12:40:00,128.3,128.38,128.13,128.14,34836.0,128.0758,128.1557,127.9061,127.9161,34836.0
2021-04-12 12:45:00,128.13,128.28,128.04,128.17,22890.0,127.9061,128.0559,127.8163,127.9461,22890.0
2021-04-12 12:50:00,128.18,128.48,128.16,128.47,34221.0,127.9561,128.2555,127.9361,128.2456,34221.0
2021-04-12 12:55:00,128.48,128.57,128.31,128.54,63435.0,128.2555,128.3454,128.0858,128.3154,63435.0
2021-04-12 13:00:00,128.54,128.62,128.45,128.58,43887.0,128.3154,128.3953,128.2256,128.3554,43887.0
2021-04-12 13:05:00,128.6,128.63,128.52,128.57,31314.0,128.3753,128.4053,128.2955,128.3454,31314.0
2021-04-12 13:10:00,128.58,128.58,128.19,128.24,32979.0,128.3554,128.3554,127.966,128.016,32979.0
2021-04-12 13:15:00,128.22,128.26,127.82,127.83,64945.0,127.996,128.0359,127.5967,127.6067,64945.0
2021-04-12 13:20:00,127.85,127.99,127.76,127.99,68073.0,127.6266,127.7664,127.5368,127.7664,68073.0
2021-04-12 13:25:00,128.0,128.1,127.9,128.03,40517.0,127.7764,127.8762,127.6765,127.8063,40517.0
2021-04-12 13:30:00,128.04,128.07,127.72,127.72,35935.0,127.8163,127.8462,127.4969,127.4969,35935.0
2021-04-12 13:35:00,127.72,127.78,127.47,127.52,32336.0,127.4969,127.5568,127.2473,127.2972,32336.0
2021-04-12 13:40:00,127.52,127.54,127.32,127.36,31388.0,127.2972,127.3172,127.0976,127.1375,31388.0
2021-04-12 13:45:00,127.35,127.56,127.33,127.43,64856.0,127.1275,127.3371,127.1075,127.2074,64856.0
2021-04-12 13:50:00,127.45,127.51,127.21,127.31,21281.0,127.2273,127.2872,126.9878,127.0876,21281.0
2021-04-12 13:55:00,127.32,127.48,127.29,127.37,28435.0,127.0976,127.2573,127.0676,127.1475,28435.0
2021-04-12 14:00:00,127.44,127.52,127.29,127.29,41946.0,127.2173,127.2972,127.0676,127.0676,41946.0
2021-04-12 14:05:00,127.26,127.26,127.05,127.15,21844.0,127.0377,127.0377,126.828,126.9279,21844.0
2021-04-12 14:10:00,127.14,127.59,127.12,127.54,70048.0,126.9179,127.3671,126.8979,127.3172,70048.0
2021-04-12 14:15:00,127.54,127.55,127.32,127.44,26351.0,127.3172,127.3272,127.0976,127.2173,26351.0
2021-04-12 14:20:00,127.45,127.45,127.28,127.38,14868.0,127.2273,127.2273,127.0576,127.1575,14868.0
2021-04-12 14:25:00,127.38,127.55,127.38,127.41,22580.0,127.1575,127.3272,127.1575,127.1874,22580.0
2021-04-12 14:30:00,127.45,127.52,127.35,127.47,15894.0,127.2273,127.2972,127.1275,127.2473,15894.0
2021-04-12 14:35:00,127.5,127.68,127.5,127.57,18021.0,127.2772,127.4569,127.2772,127.3471,18021.0
2021-04-12 14:40:00,127.55,127.61,127.4,127.55,19653.0,127.3272,127.3871,127.1774,127.3272,19653.0
2021-04-12 14:45:00,127.49,127.77,127.49,127.73,25722.0,127.2673,127.5468,127.2673,127.5068,25722.0
2021-04-12 14:50:00,127.69,127.83,127.66,127.77,23508.0,127.4669,127.6067,127.437,127.5468,23508.0
2021-04-12 14:55:00,127.78,127.81,127.6,127.71,34888.0,127.5568,127.5867,127.3771,127.4869,34888.0
2021-04-12 15:00:00,127.7,127.74,127.45,127.55,35415.0,127.4769,127.5168,127.2273,127.3272,35415.0
2021-04-12 15:05:00,127.57,127.89,127.56,127.84,50107.0,127.3471,127.6666,127.3371,127.6167,50107.0
2021-04-12 15:10:00,127.83,128.13,127.73,128.07,125927.0,127.6067,127.9061,127.5068,127.8462,125927.0
2021-04-12 15:15:00,128.05,128.05,127.68,127.69,40045.0,127.8263,127.8263,127.4569,127.4669,40045.0
2021-04-12 15:20:00,127.68,127.9,127.62,127.88,68188.0,127.4569,127.6765,127.397,127.6566,68188.0
2021-04-12 15:25:00,127.89,127.9,127.52,127.52,32493.0,127.6666,127.6765,127.2972,127.2972,32493.0
2021-04-12 15:30:00,127.5,127.54,127.4,127.42,71150.0,127.2772,127.3172,127.1774,127.1974,71150.0
2021-04-12 15:35:00,127.42,127.52,127.34,127.5,67693.0,127.1974,127.2972,127.1175,127.2772,67693.0
2021-04-12 15:40:00,127.5,127.59,127.4,127.48,46707.0,127.2772,127.3671,127.1774,127.2573,46707.0
2021-04-12 15:45:00,127.46,127.54,127.31,127.36,63630.0,127.2373,127.3172,127.0876,127.1375,63630.0
2021-04-12 15:50:00,127.35,127.36,127.15,127.17,265704.0,127.1275,127.1375,126.9279,126.9478,265704.0
2021-04-12 15:55:00,127.17,127.2,126.83,127.1,315378.0,126.9478,126.9778,126.6084,126.8779,315378.0
2021-04-13 09:30:00,127.7,128.61,127.62,128.23,172218.0,127.4769,128.3853,127.397,128.006,172218.0
2021-04-13 09:35:00,128.24,128.57,128.0,128.4,116377.0,128.016,128.3454,127.7764,128.1757,116377.0
2021-04-13 09:40:00,128.45,128.49,128.0,128.09,47501.0,128.2256,128.2655,127.7764,127.8662,47501.0
2021-04-13 09:45:00,128.1,128.34,127.75,127.8,79235.0,127.8762,128.1158,127.5268,127.5767,79235.0
2021-04-13 09:50:00,127.77,128.76,127.54,128.75,111851.0,127.5468,128.535,127.3172,128.5251,111851.0
2021-04-13 09:55:00,128.77,128.9,128.5,128.69,168081.0,128.545,128.6748,128.2755,128.4652,168081.0
2021-04-13 10:00:00,128.72,128.79,128.19,128.19,47484.0,128.4951,128.565,127.966,127.966,47484.0
2021-04-13 10:05:00,128.16,128.16,127.55,127.79,117552.0,127.9361,127.9361,127.3272,127.5667,117552.0
2021-04-13 10:10:00,127.81,127.87,127.41,127.48,82736.0,127.5867,127.6466,127.1874,127.2573,82736.0
2021-04-13 10:15:00,127.5,128.02,127.5,128.02,47706.0,127.2772,127.7963,127.2772,127.7963,47706.0
2021-04-13 10:20:00,127.95,128.55,127.9,128.38,53554.0,127.7265,128.3254,127.6765,128.1557,53554.0
2021-04-13 10:25:00,128.4,128.7,128.4,128.57,37490.0,128.1757,128.4751,128.1757,128.3454,37490.0
2021-04-13 10:30:00,128.57,128.57,128.34,128.5,43302.0,128.3454,128.3454,128.1158,128.2755,43302.0
2021-04-13 10:35:00,128.41,128.89,127.88,127.92,130619.0,128.1857,128.6648,127.6566,127.6965,130619.0
2021-04-13 10:40:00,127.9,128.1,127.66,128.0,85918.0,127.6765,127.8762,127.437,127.7764,85918.0
2021-04-13 10:45:00,128.01,128.17,127.95,127.96,30727.0,127.7864,127.9461,127.7265,127.7364,30727.0
2021-04-13 10:50:00,127.91,127.99,127.66,127.88,47028.0,127.6865,127.7664,127.437,127.6566,47028.0
2021-04-13 10:55:00,127.89,128.16,127.7,128.16,41061.0,127.6666,127.9361,127.4769,127.9361,41061.0
2021-04-13 11:00:00,128.18,128.18,127.76,127.84,39289.0,127.9561,127.9561,127.5368,127.6167,39289.0
2021-04-13 11:05:00,127.87,127.9,127.61,127.87,34726.0,127.6466,127.6765,127.3871,127.6466,34726.0
2021-04-13 11:10:00,127.9,127.92,127.38,127.38,45500.0,127.6765,127.6965,127.1575,127.1575,45500.0
2021-04-13 11:15:00,127.38,127.43,127.12,127.22,72980.0,127.1575,127.2074,126.8979,126.9977,72980.0
2021-04-13 11:20:00,127.2,127.2,126.87,127.0,38207.0,126.9778,126.9778,126.6483,126.7781,38207.0
2021-04-13 11:25:00,127.0,127.19,126.84,127.13,24037.0,126.7781,126.9678,126.6184,126.9079,24037.0
2021-04-13 11:30:00,127.13,127.47,127.12,127.43,37141.0,126.9079,127.2473,126.8979,127.2074,37141.0
2021-04-13 11:35:00,127.42,127.43,126.89,127.08,37111.0,127.1974,127.2074,126.6683,126.858,37111.0
2021-04-13 11:40:00,127.09,127.22,127.04,127.2,24341.0,126.868,126.9977,126.818,126.9778,24341.0
2021-04-13 11:45:00,127.21,127.23,126.84,126.91,44386.0,126.9878,127.0077,126.6184,126.6883,44386.0
2021-04-13 11:50:00,126.92,127.01,126.79,126.88,19079.0,126.6983,126.7881,126.5685,126.6583,19079.0
2021-04-13 11:55:00,126.83,126.86,126.68,126.79,21347.0,126.6084,126.6384,126.4587,126.5685,21347.0
2021-04-13 12:00:00,126.81,126.92,126.75,126.83,49112.0,126.5885,126.6983,126.5286,126.6084,49112.0
2021-04-13 12:05:00,126.84,126.85,126.74,126.76,33091.0,126.6184,126.6284,126.5186,126.5385,33091.0
2021-04-13 12:10:00,126.76,126.81,126.47,126.48,29647.0,126.5385,126.5885,126.249,126.259,29647.0
2021-04-13 12:15:00,126.51,126.51,126.25,126.3,53598.0,126.289,126.289,126.0294,126.0793,53598.0
2021-04-13 12:20:00,126.27,126.39,126.23,126.32,31436.0,126.0494,126.1692,126.0095,126.0993,31436.0
2021-04-13 12:25:00,126.29,126.3,126.1,126.1,45127.0,126.0694,126.0793,125.8797,125.8797,45127.0
2021-04-13 12:30:00,126.1,126.35,126.1,126.35,35990.0,125.8797,126.1293,125.8797,126.1293,35990.0
2021-04-13 12:35:00,126.34,126.74,126.3,126.68,89342.0,126.1193,126.5186,126.0793,126.4587,89342.0
2021-04-13 12:40:00,126.69,126.73,126.52,126.52,36460.0,126.4687,126.5086,126.299,126.299,36460.0
2021-04-13 12:45:00,126.53,126.59,126.11,126.23,37081.0,126.3089,126.3688,125.8897,126.0095,37081.0
2021-04-13 12:50:00,126.24,126.31,126.2,126.31,21915.0,126.0194,126.0893,125.9795,126.0893,21915.0
2021-04-13 12:55:00,126.25,126.32,126.16,126.27,16028.0,126.0294,126.0993,125.9396,126.0494,16028.0
2021-04-13 13:00:00,126.27,126.59,126.27,126.5,29531.0,126.0494,126.3688,126.0494,126.279,29531.0
2021-04-13 13:05:00,126.51,126.66,126.48,126.52,17855.0,126.289,126.4387,126.259,126.299,17855.0
2021-04-13 13:10:00,126.52,126.58,126.31,126.43,26489.0,126.299,126.3589,126.0893,126.2091,26489.0
2021-04-13 13:15:00,126.43,126.78,126.39,126.78,30228.0,126.2091,126.5585,126.1692,126.5585,30228.0
2021-04-13 13:20:00,126.77,126.94,126.75,126.93,64815.0,126.5485,126.7182,126.5286,126.7082,64815.0
2021-04-13 13:25:00,126.88,127.03,126.85,126.97,32960.0,126.6583,126.8081,126.6284,126.7482,32960.0
2021-04-13 13:30:00,126.96,127.14,126.94,127.08,44411.0,126.7382,126.9179,126.7182,126.858,44411.0
2021-04-13 13:35:00,127.06,127.1,126.8,126.8,39353.0,126.838,126.8779,126.5785,126.5785,39353.0
2021-04-13 13:40:00,126.8,127.01,126.79,126.94,35195.0,126.5785,126.7881,126.5685,126.7182,35195.0
2021-04-13 13:45:00,126.94,127.08,126.89,126.9,33050.0,126.7182,126.858,126.6683,126.6783,33050.0
2021-04-13 13:50:00,126.88,126.99,126.84,126.92,37537.0,126.6583,126.7681,126.6184,126.6983,37537.0
2021-04-13 13:55:00,126.92,127.09,126.9,127.03,21173.0,126.6983,126.868,126.6783,126.8081,21173.0
2021-04-13 14:00:00,127.04,127.22,126.99,127.2,53527.0,126.818,126.9977,126.7681,126.9778,53527.0
2021-04-13 14:05:00,127.2,127.26,127.09,127.14,40276.0,126.9778,127.0377,126.868,126.9179,40276.0
2021-04-13 14:10:00,127.16,127.22,127.01,127.16,30739.0,126.9378,126.9977,126.7881,126.9378,30739.0
2021-04-13 14:15:00,127.15,127.15,126.99,127.0,64221.0,126.9279,126.9279,126.7681,126.7781,64221.0
2021-04-13 14:20:00,126.99,127.19,126.99,127.19,39700.0,126.7681,126.9678,126.7681,126.9678,39700.0
2021-04-13 14:25:00,127.2,127.34,127.18,127.33,23033.0,126.9778,127.1175,126.9578,127.1075,23033.0
2021-04-13 14:30:00,127.33,127.53,127.32,127.53,29878.0,127.1075,127.3072,127.0976,127.3072,29878.0
2021-04-13 14:35:00,127.5,127.51,127.24,127.24,30133.0,127.2772,127.2872,127.0177,127.0177,30133.0
2021-04-13 14:40:00,127.23,127.52,127.21,127.5,51704.0,127.0077,127.2972,126.9878,127.2772,51704.0
2021-04-13 14:45:00,127.5,127.57,127.44,127.54,34142.0,127.2772,127.3471,127.2173,127.3172,34142.0
2021-04-13 14:50:00,127.54,127.66,127.49,127.6,29060.0,127.3172,127.437,127.2673,127.3771,29060.0
2021-04-13 14:55:00,127.61,127.75,127.61,127.73,27839.0,127.3871,127.5268,127.3871,127.5068,27839.0
2021-04-13 15:00:00,127.72,127.87,127.69,127.82,31802.0,127.4969,127.6466,127.4669,127.5967,31802.0
2021-04-13 15:05:00,127.84,128.26,127.84,128.24,61194.0,127.6167,128.0359,127.6167,128.016,61194.0
2021-04-13 15:10:00,128.22,128.41,128.18,128.34,49109.0,127.996,128.1857,127.9561,128.1158,49109.0
2021-04-13 15:15:00,128.36,128.75,128.34,128.44,80212.0,128.1357,128.5251,128.1158,128.2156,80212.0
2021-04-13 15:20:00,128.45,128.64,128.41,128.53,46215.0,128.2256,128.4153,128.1857,128.3054,46215.0
2021-04-13 15:25:00,128.54,128.57,128.32,128.4,31257.0,128.3154,128.3454,128.0958,128.1757,31257.0
2021-04-13 15:30:00,128.41,128.62,128.38,128.55,73727.0,128.1857,128.3953,128.1557,128.3254,73727.0
2021-04-13 15:35:00,128.52,128.56,128.37,128.49,42904.0,128.2955,128.3354,128.1457,128.2655,42904.0
2021-04-13 15:40:00,128.5,128.97,128.5,128.92,36425.0,128.2755,128.7447,128.2755,128.6948,36425.0
2021-04-13 15:45:00,128.89,129.01,128.84,128.92,103168.0,128.6648,128.7846,128.6149,128.6948,103168.0
2021-04-13 15:50:00,128.92,128.93,128.7,128.79,87714.0,128.6948,128.7047,128.4751,128.565,87714.0
2021-04-13 15:55:00,128.8,129.02,128.66,128.95,199067.0,128.575,128.7946,128.4352,128.7247,199067.0
2021-04-14 09:30:00,129.68,130.99,129.21,130.92,174054.0,129.4534,130.7611,128.9843,130.6913,174054.0
2021-04-14 09:35:00,130.85,131.58,130.64,131.52,156873.0,130.6214,131.3501,130.4118,131.2902,156873.0
2021-04-14 09:40:00,131.5,131.81,131.49,131.66,134495.0,131.2703,131.5797,131.2603,131.43,134495.0
2021-04-14 09:45:00,131.65,131.87,131.56,131.69,86343.0,131.42,131.6396,131.3302,131.4599,86343.0
2021-04-14 09:50:00,131.66,132.12,131.65,132.11,126748.0,131.43,131.8892,131.42,131.8792,126748.0
2021-04-14 09:55:00,132.08,133.45,132.08,133.08,236883.0,131.8492,133.2168,131.8492,132.8475,236883.0
2021-04-14 10:00:00,133.07,133.88,132.89,133.77,203470.0,132.8375,133.6461,132.6578,133.5363,203470.0
2021-04-14 10:05:00,133.75,133.85,133.28,133.77,119489.0,133.5163,133.6162,133.0471,133.5363,119489.0
2021-04-14 10:10:00,133.77,134.02,133.62,133.67,103149.0,133.5363,133.7859,133.3866,133.4365,103149.0
2021-04-14 10:15:00,133.67,133.79,133.26,133.69,105620.0,133.4365,133.5563,133.0272,133.4564,105620.0
2021-04-14 10:20:00,133.68,133.81,133.46,133.67,73883.0,133.4464,133.5762,133.2268,133.4365,73883.0
2021-04-14 10:25:00,133.68,133.72,133.3,133.34,70859.0,133.4464,133.4864,133.0671,133.107,70859.0
2021-04-14 10:30:00,133.38,134.2,133.38,134.14,161411.0,133.147,133.9655,133.147,133.9056,161411.0
2021-04-14 10:35:00,134.09,134.22,133.93,133.94,130022.0,133.8557,133.9855,133.696,133.706,130022.0
2021-04-14 10:40:00,133.95,134.12,133.84,134.08,80058.0,133.716,133.8857,133.6062,133.8457,80058.0
2021-04-14 10:45:00,134.09,134.41,134.08,134.39,84966.0,133.8557,134.1752,133.8457,134.1552,84966.0
2021-04-14 10:50:00,134.4,134.48,134.09,134.14,57088.0,134.1652,134.245,133.8557,133.9056,57088.0
2021-04-14 10:55:00,134.17,134.34,134.1,134.18,180090.0,133.9356,134.1053,133.8657,133.9456,180090.0
2021-04-14 11:00:00,134.19,134.28,133.87,133.94,80102.0,133.9556,134.0454,133.6361,133.706,80102.0
2021-04-14 11:05:00,133.96,134.02,133.84,133.86,72968.0,133.726,133.7859,133.6062,133.6261,72968.0
2021-04-14 11:10:00,133.87,134.0,133.69,133.97,73553.0,133.6361,133.7659,133.4564,133.7359,73553.0
2021-04-14 11:15:00,133.99,134.06,133.69,133.7,59611.0,133.7559,133.8258,133.4564,133.4664,59611.0
2021-04-14 11:20:00,133.7,133.74,133.28,133.38,87571.0,133.4664,133.5063,133.0471,133.147,87571.0
2021-04-14 11:25:00,133.4,133.64,133.17,133.39,84513.0,133.1669,133.4065,132.9373,133.157,84513.0
2021-04-14 11:30:00,133.44,133.65,133.2,133.65,86248.0,133.2069,133.4165,132.9673,133.4165,86248.0
2021-04-14 11:35:00,133.64,134.16,133.64,134.07,67603.0,133.4065,133.9256,133.4065,133.8358,67603.0
2021-04-14 11:40:00,134.1,134.23,134.0,134.0,49889.0,133.8657,133.9955,133.7659,133.7659,49889.0
2021-04-14 11:45:00,134.0,134.31,133.99,134.04,89896.0,133.7659,134.0753,133.7559,133.8058,89896.0
2021-04-14 11:50:00,134.11,134.23,134.09,134.19,22946.0,133.8757,133.9955,133.8557,133.9556,22946.0
2021-04-14 11:55:00,134.2,134.31,134.19,134.27,23209.0,133.9655,134.0753,133.9556,134.0354,23209.0
2021-04-14 12:00:00,134.27,134.34,133.78,133.78,53352.0,134.0354,134.1053,133.5463,133.5463,53352.0
2021-04-14 12:05:00,133.76,134.07,133.6,134.02,61321.0,133.5263,133.8358,133.3666,133.7859,61321.0
2021-04-14 12:10:00,134.0,134.24,133.94,134.19,48363.0,133.7659,134.0055,133.706,133.9556,48363.0
2021-04-14 12:15:00,134.19,134.37,134.17,134.34,38592.0,133.9556,134.1352,133.9356,134.1053,38592.0
2021-04-14 12:20:00,134.36,134.38,134.15,134.15,33660.0,134.1253,134.1452,133.9156,133.9156,33660.0
2021-04-14 12:25:00,134.14,134.22,133.87,133.89,40471.0,133.9056,133.9855,133.6361,133.6561,40471.0
2021-04-14 12:30:00,133.91,134.07,133.88,134.03,29924.0,133.676,133.8358,133.6461,133.7958,29924.0
2021-04-14 12:35:00,134.01,134.36,133.97,134.33,30522.0,133.7759,134.1253,133.7359,134.0953,30522.0
2021-04-14 12:40:00,134.33,134.45,134.17,134.17,31691.0,134.0953,134.2151,133.9356,133.9356,31691.0
2021-04-14 12:45:00,134.17,134.48,134.17,134.39,16119.0,133.9356,134.245,133.9356,134.1552,16119.0
2021-04-14 12:50:00,134.39,134.55,134.04,134.05,35685.0,134.1552,134.3149,133.8058,133.8158,35685.0
2021-04-14 12:55:00,134.07,134.17,134.0,134.12,32605.0,133.8358,133.9356,133.7659,133.8857,32605.0
2021-04-14 13:00:00,134.13,134.14,133.85,133.86,29749.0,133.8957,133.9056,133.6162,133.6261,29749.0
2021-04-14 13:05:00,133.93,134.02,133.9,133.96,69181.0,133.696,133.7859,133.6661,133.726,69181.0
2021-04-14 13:10:00,133.96,134.07,133.84,133.94,46812.0,133.726,133.8358,133.6062,133.706,46812.0
2021-04-14 13:15:00,133.96,134.07,133.89,134.0,21991.0,133.726,133.8358,133.6561,133.7659,21991.0
2021-04-14 13:20:00,134.01,134.02,133.66,133.66,42248.0,133.7759,133.7859,133.4265,133.4265,42248.0
2021-04-14 13:25:00,133.66,133.76,133.6,133.63,54271.0,133.4265,133.5263,133.3666,133.3965,54271.0
2021-04-14 13:30:00,133.64,133.69,133.55,133.59,19839.0,133.4065,133.4564,133.3167,133.3566,19839.0
2021-04-14 13:35:00,133.54,133.57,133.36,133.54,29785.0,133.3067,133.3366,133.127,133.3067,29785.0
2021-04-14 13:40:00,133.53,133.7,133.43,133.57,18747.0,133.2967,133.4664,133.1969,133.3366,18747.0
2021-04-14 13:45:00,133.56,133.83,133.54,133.7,15568.0,133.3267,133.5962,133.3067,133.4664,15568.0
2021-04-14 13:50:00,133.72,133.79,133.42,133.47,22557.0,133.4864,133.5563,133.1869,133.2368,22557.0
2021-04-14 13:55:00,133.46,133.53,132.72,132.82,73594.0,133.2268,133.2967,132.4881,132.588,73594.0
2021-04-14 14:00:00,132.8,132.99,132.53,132.99,35461.0,132.568,132.7577,132.2985,132.7577,35461.0
2021-04-14 14:05:00,132.96,132.98,132.17,132.25,46449.0,132.7277,132.7477,131.9391,132.0189,46449.0
2021-04-14 14:10:00,132.27,132.92,132.16,132.84,41341.0,132.0389,132.6878,131.9291,132.6079,41341.0
2021-04-14 14:15:00,132.9,133.08,132.85,133.07,39792.0,132.6678,132.8475,132.6179,132.8375,39792.0
2021-04-14 14:20:00,133.03,133.36,133.01,133.25,27338.0,132.7976,133.127,132.7776,133.0172,27338.0
2021-04-14 14:25:00,133.25,133.42,133.25,133.37,16648.0,133.0172,133.1869,133.0172,133.137,16648.0
2021-04-14 14:30:00,133.41,133.51,132.99,133.01,27646.0,133.1769,133.2767,132.7577,132.7776,27646.0
2021-04-14 14:35:00,133.09,133.36,133.09,133.24,12373.0,132.8575,133.127,132.8575,133.0072,12373.0
2021-04-14 14:40:00,133.27,133.48,133.25,133.42,18998.0,133.0372,133.2468,133.0172,133.1869,18998.0
2021-04-14 14:45:00,133.45,133.51,133.03,133.05,26407.0,133.2168,133.2767,132.7976,132.8175,26407.0
2021-04-14 14:50:00,133.05,133.06,132.32,132.32,131969.0,132.8175,132.8275,132.0888,132.0888,131969.0
2021-04-14 14:55:00,132.32,132.57,132.22,132.31,50557.0,132.0888,132.3384,131.989,132.0788,50557.0
2021-04-14 15:00:00,132.29,132.32,131.92,132.2,42884.0,132.0589,132.0888,131.6895,131.969,42884.0
2021-04-14 15:05:00,132.16,132.16,131.48,131.59,60548.0,131.9291,131.9291,131.2503,131.3601,60548.0
2021-04-14 15:10:00,131.63,132.02,131.5,132.02,125309.0,131.4,131.7893,131.2703,131.7893,125309.0
2021-04-14 15:15:00,131.96,132.21,131.79,132.18,50089.0,131.7295,131.979,131.5597,131.9491,50089.0
2021-04-14 15:20:00,132.17,132.64,132.05,132.6,48427.0,131.9391,132.4083,131.8193,132.3683,48427.0
2021-04-14 15:25:00,132.61,132.7,132.38,132.42,42777.0,132.3783,132.4682,132.1487,132.1886,42777.0
2021-04-14 15:30:00,132.43,132.51,132.32,132.37,62882.0,132.1986,132.2785,132.0888,132.1387,62882.0
2021-04-14 15:35:00,132.36,132.4,132.05,132.14,37430.0,132.1288,132.1687,131.8193,131.9091,37430.0
2021-04-14 15:40:00,132.15,132.23,131.93,132.17,38222.0,131.9191,131.999,131.6995,131.9391,38222.0
2021-04-14 15:45:00,132.18,132.25,132.02,132.24,55502.0,131.9491,132.0189,131.7893,132.009,55502.0
2021-04-14 15:50:00,132.25,132.45,132.23,132.28,107386.0,132.0189,132.2186,131.999,132.0489,107386.0
2021-04-14 15:55:00,132.28,132.38,132.04,132.3,260800.0,132.0489,132.1487,131.8093,132.0689,260800.0
2021-04-15 09:30:00,133.72,133.73,133.1,133.46,256431.0,133.4864,133.4964,132.8675,133.2268,256431.0
2021-04-15 09:35:00,133.41,134.42,133.41,134.37,208925.0,133.1769,134.1852,133.1769,134.1352,208925.0
2021-04-15 09:40:00,134.34,135.04,134.3,134.73,310174.0,134.1053,134.8041,134.0654,134.4946,310174.0
2021-04-15 09:45:00,134.72,134.94,134.36,134.76,194748.0,134.4846,134.7042,134.1253,134.5246,194748.0
2021-04-15 09:50:00,134.82,135.0,134.55,134.83,123453.0,134.5845,134.7641,134.3149,134.5944,123453.0
2021-04-15 09:55:00,134.82,135.42,134.79,135.31,148208.0,134.5845,135.1834,134.5545,135.0736,148208.0
2021-04-15 10:00:00,135.25,135.27,134.45,134.55,94641.0,135.0137,135.0337,134.2151,134.3149,94641.0
2021-04-15 10:05:00,134.56,134.67,134.11,134.16,97857.0,134.3249,134.4347,133.8757,133.9256,97857.0
2021-04-15 10:10:00,134.22,134.44,133.7,133.76,61658.0,133.9855,134.2051,133.4664,133.5263,61658.0
2021-04-15 10:15:00,133.68,133.75,133.19,133.58,91316.0,133.4464,133.5163,132.9573,133.3466,91316.0
2021-04-15 10:20:00,133.64,134.36,133.59,134.27,52797.0,133.4065,134.1253,133.3566,134.0354,52797.0
2021-04-15 10:25:00,134.28,134.59,134.16,134.58,58136.0,134.0454,134.3549,133.9256,134.3449,58136.0
2021-04-15 10:30:00,134.6,134.66,133.67,133.86,46635.0,134.3648,134.4247,133.4365,133.6261,46635.0
2021-04-15 10:35:00,133.84,134.05,133.64,133.79,52441.0,133.6062,133.8158,133.4065,133.5563,52441.0
2021-04-15 10:40:00,133.79,134.46,133.77,134.45,82466.0,133.5563,134.2251,133.5363,134.2151,82466.0
2021-04-15 10:45:00,134.44,134.88,134.38,134.5,112178.0,134.2051,134.6444,134.1452,134.265,112178.0
2021-04-15 10:50:00,134.57,135.05,134.47,134.95,78370.0,134.3349,134.8141,134.2351,134.7142,78370.0
2021-04-15 10:55:00,134.95,135.0,134.5,134.58,31496.0,134.7142,134.7641,134.265,134.3449,31496.0
2021-04-15 11:00:00,134.59,134.75,134.47,134.56,45565.0,134.3549,134.5146,134.2351,134.3249,45565.0
2021-04-15 11:05:00,134.53,134.8,134.44,134.48,64190.0,134.295,134.5645,134.2051,134.245,64190.0
2021-04-15 11:10:00,134.46,134.46,133.89,134.1,39682.0,134.2251,134.2251,133.6561,133.8657,39682.0
2021-04-15 11:15:00,134.01,134.01,133.67,133.92,42753.0,133.7759,133.7759,133.4365,133.686,42753.0
2021-04-15 11:20:00,133.92,134.0,133.55,133.65,48233.0,133.686,133.7659,133.3167,133.4165,48233.0
2021-04-15 11:25:00,133.69,133.88,133.51,133.72,49989.0,133.4564,133.6461,133.2767,133.4864,49989.0
2021-04-15 11:30:00,133.74,134.01,133.62,134.01,25584.0,133.5063,133.7759,133.3866,133.7759,25584.0
2021-04-15 11:35:00,134.0,134.51,133.96,134.39,36386.0,133.7659,134.275,133.726,134.1552,36386.0
2021-04-15 11:40:00,134.41,134.54,134.22,134.39,48070.0,134.1752,134.3049,133.9855,134.1552,48070.0
2021-04-15 11:45:00,134.39,134.46,134.26,134.33,24605.0,134.1552,134.2251,134.0254,134.0953,24605.0
2021-04-15 11:50:00,134.28,134.41,134.25,134.33,26254.0,134.0454,134.1752,134.0155,134.0953,26254.0
2021-04-15 11:55:00,134.31,134.41,134.19,134.28,14281.0,134.0753,134.1752,133.9556,134.0454,14281.0
2021-04-15 12:00:00,134.33,134.34,133.89,133.92,23777.0,134.0953,134.1053,133.6561,133.686,23777.0
2021-04-15 12:05:00,133.93,134.18,133.83,133.86,43221.0,133.696,133.9456,133.5962,133.6261,43221.0
2021-04-15 12:10:00,133.87,133.9,133.64,133.76,54255.0,133.6361,133.6661,133.4065,133.5263,54255.0
2021-04-15 12:15:00,133.77,134.09,133.74,133.94,86488.0,133.5363,133.8557,133.5063,133.706,86488.0
2021-04-15 12:20:00,133.94,134.02,133.87,133.94,21118.0,133.706,133.7859,133.6361,133.706,21118.0
2021-04-15 12:25:00,133.88,133.88,133.63,133.7,43901.0,133.6461,133.6461,133.3965,133.4664,43901.0
2021-04-15 12:30:00,133.72,133.79,133.63,133.66,52679.0,133.4864,133.5563,133.3965,133.4265,52679.0
2021-04-15 12:35:00,133.65,133.67,133.45,133.45,32785.0,133.4165,133.4365,133.2168,133.2168,32785.0
2021-04-15 12:40:00,133.45,133.52,133.35,133.4,75743.0,133.2168,133.2867,133.117,133.1669,75743.0
2021-04-15 12:45:00,133.43,133.47,133.09,133.17,60962.0,133.1969,133.2368,132.8575,132.9373,60962.0
2021-04-15 12:50:00,133.17,133.42,133.12,133.26,107326.0,132.9373,133.1869,132.8874,133.0272,107326.0
2021-04-15 12:55:00,133.19,133.41,133.12,133.41,103313.0,132.9573,133.1769,132.8874,133.1769,103313.0
2021-04-15 13:00:00,133.41,133.75,133.4,133.75,54437.0,133.1769,133.5163,133.1669,133.5163,54437.0
2021-04-15 13:05:00,133.74,133.86,133.51,133.51,32251.0,133.5063,133.6261,133.2767,133.2767,32251.0
2021-04-15 13:10:00,133.54,133.54,133.16,133.32,44516.0,133.3067,133.3067,132.9274,133.0871,44516.0
2021-04-15 13:15:00,133.32,133.7,133.24,133.63,68639.0,133.0871,133.4664,133.0072,133.3965,68639.0
2021-04-15 13:20:00,133.61,133.67,133.41,133.45,34510.0,133.3766,133.4365,133.1769,133.2168,34510.0
2021-04-15 13:25:00,133.45,133.61,133.41,133.43,27966.0,133.2168,133.3766,133.1769,133.1969,27966.0
2021-04-15 13:30:00,133.44,133.95,133.44,133.87,57201.0,133.2069,133.716,133.2069,133.6361,57201.0
2021-04-15 13:35:00,133.93,134.02,133.71,133.89,36162.0,133.696,133.7859,133.4764,133.6561,36162.0
2021-04-15 13:40:00,133.9,134.14,133.9,134.14,59437.0,133.6661,133.9056,133.6661,133.9056,59437.0
2021-04-15 13:45:00,134.13,134.13,133.65,133.73,21048.0,133.8957,133.8957,133.4165,133.4964,21048.0
2021-04-15 13:50:00,133.83,133.89,133.73,133.78,22147.0,133.5962,133.6561,133.4964,133.5463,22147.0
2021-04-15 13:55:00,133.8,134.08,133.73,134.04,23245.0,133.5662,133.8457,133.4964,133.8058,23245.0
2021-04-15 14:00:00,134.08,134.21,133.93,134.17,38477.0,133.8457,133.9755,133.696,133.9356,38477.0
2021-04-15 14:05:00,134.2,134.39,134.03,134.27,48121.0,133.9655,134.1552,133.7958,134.0354,48121.0
2021-04-15 14:10:00,134.26,134.28,133.85,134.02,19617.0,134.0254,134.0454,133.6162,133.7859,19617.0
2021-04-15 14:15:00,134.01,134.13,133.84,134.12,33683.0,133.7759,133.8957,133.6062,133.8857,33683.0
2021-04-15 14:20:00,134.15,134.38,134.1,134.3,35078.0,133.9156,134.1452,133.8657,134.0654,35078.0
2021-04-15 14:25:00,134.32,134.42,134.26,134.38,34934.0,134.0853,134.1852,134.0254,134.1452,34934.0
2021-04-15 14:30:00,134.42,134.44,134.18,134.36,40377.0,134.1852,134.2051,133.9456,134.1253,40377.0
2021-04-15 14:35:00,134.35,134.39,134.15,134.21,26370.0,134.1153,134.1552,133.9156,133.9755,26370.0
2021-04-15 14:40:00,134.2,134.21,133.94,134.02,36169.0,133.9655,133.9755,133.706,133.7859,36169.0
2021-04-15 14:45:00,134.06,134.12,133.9,133.98,21411.0,133.8258,133.8857,133.6661,133.7459,21411.0
2021-04-15 14:50:00,133.99,134.14,133.93,133.96,41438.0,133.7559,133.9056,133.696,133.726,41438.0
2021-04-15 14:55:00,133.95,134.02,133.87,133.91,13062.0,133.716,133.7859,133.6361,133.676,13062.0
2021-04-15 15:00:00,133.96,134.07,133.9,133.98,22400.0,133.726,133.8358,133.6661,133.7459,22400.0
2021-04-15 15:05:00,134.03,134.06,133.55,133.58,68712.0,133.7958,133.8258,133.3167,133.3466,68712.0
2021-04-15 15:10:00,133.58,133.58,133.12,133.13,51169.0,133.3466,133.3466,132.8874,132.8974,51169.0
2021-04-15 15:15:00,133.12,133.46,133.12,133.42,48371.0,132.8874,133.2268,132.8874,133.1869,48371.0
2021-04-15 15:20:00,133.4,133.53,133.32,133.44,34660.0,133.1669,133.2967,133.0871,133.2069,34660.0
2021-04-15 15:25:00,133.48,133.53,133.23,133.32,26106.0,133.2468,133.2967,132.9972,133.0871,26106.0
2021-04-15 15:30:00,133.35,133.75,133.33,133.73,56261.0,133.117,133.5163,133.0971,133.4964,56261.0
2021-04-15 15:35:00,133.74,133.78,133.56,133.57,69764.0,133.5063,133.5463,133.3267,133.3366,69764.0
2021-04-15 15:40:00,133.64,133.88,133.58,133.84,123944.0,133.4065,133.6461,133.3466,133.6062,123944.0
2021-04-15 15:45:00,133.85,134.05,133.81,133.98,113024.0,133.6162,133.8158,133.5762,133.7459,113024.0
2021-04-15 15:50:00,133.97,134.04,133.78,133.87,132024.0,133.7359,133.8058,133.5463,133.6361,132024.0
2021-04-15 15:55:00,133.87,133.88,133.42,133.73,533868.0,133.6361,133.6461,133.1869,133.4964,533868.0
2021-04-16 09:30:00,134.55,134.56,132.47,132.97,265424.0,134.3149,134.3249,132.2386,132.7377,265424.0
2021-04-16 09:35:00,132.98,133.2,131.68,132.16,173872.0,132.7477,132.9673,131.4499,131.9291,173872.0
2021-04-16 09:40:00,132.24,133.1,131.9,132.99,232338.0,132.009,132.8675,131.6696,132.7577,232338.0
2021-04-16 09:45:00,132.97,133.7,132.85,133.7,209479.0,132.7377,133.4664,132.6179,133.4664,209479.0
2021-04-16 09:50:00,133.73,133.78,132.0,132.49,172501.0,133.4964,133.5463,131.7694,132.2585,172501.0
2021-04-16 09:55:00,132.52,132.76,132.19,132.23,91861.0,132.2885,132.5281,131.9591,131.999,91861.0
2021-04-16 10:00:00,132.24,132.25,131.41,132.2,152150.0,132.009,132.0189,131.1804,131.969,152150.0
2021-04-16 10:05:00,132.2,132.28,131.53,131.77,31310.0,131.969,132.0489,131.3002,131.5398,31310.0
2021-04-16 10:10:00,131.68,132.2,131.62,132.04,44409.0,131.4499,131.969,131.39,131.8093,44409.0
2021-04-16 10:15:00,132.07,132.15,131.66,131.86,61726.0,131.8393,131.9191,131.43,131.6296,61726.0
2021-04-16 10:20:00,131.76,132.06,131.68,131.86,26756.0,131.5298,131.8293,131.4499,131.6296,26756.0
2021-04-16 10:25:00,131.89,131.91,131.31,131.4,29443.0,131.6596,131.6795,131.0806,131.1704,29443.0
2021-04-16 10:30:00,131.44,131.59,131.16,131.47,61029.0,131.2104,131.3601,130.9309,131.2403,61029.0
2021-04-16 10:35:00,131.46,131.64,131.29,131.4,52078.0,131.2303,131.41,131.0606,131.1704,52078.0
2021-04-16 10:40:00,131.42,131.78,131.42,131.68,33724.0,131.1904,131.5498,131.1904,131.4499,33724.0
2021-04-16 10:45:00,131.65,132.16,131.53,132.14,55663.0,131.42,131.9291,131.3002,131.9091,55663.0
2021-04-16 10:50:00,132.17,132.17,131.56,131.69,20446.0,131.9391,131.9391,131.3302,131.4599,20446.0
2021-04-16 10:55:00,131.71,131.76,131.22,131.25,31471.0,131.4799,131.5298,130.9907,131.0207,31471.0
2021-04-16 11:00:00,131.27,131.4,131.2,131.36,73317.0,131.0407,131.1704,130.9708,131.1305,73317.0
2021-04-16 11:05:00,131.39,131.51,131.2,131.29,26511.0,131.1604,131.2802,130.9708,131.0606,26511.0
2021-04-16 11:10:00,131.25,131.34,130.7,130.76,61883.0,131.0207,131.1105,130.4717,130.5315,61883.0
2021-04-16 11:15:00,130.75,130.94,130.62,130.93,40462.0,130.5216,130.7112,130.3918,130.7013,40462.0
2021-04-16 11:20:00,130.97,131.2,130.93,131.09,36211.0,130.7412,130.9708,130.7013,130.861,36211.0
2021-04-16 11:25:00,131.05,131.26,130.92,131.0,25603.0,130.821,131.0307,130.6913,130.7711,25603.0
2021-04-16 11:30:00,131.0,131.44,130.99,131.4,37933.0,130.7711,131.2104,130.7611,131.1704,37933.0
2021-04-16 11:35:00,131.38,131.5,131.09,131.28,26684.0,131.1505,131.2703,130.861,131.0506,26684.0
2021-04-16 11:40:00,131.27,131.38,131.16,131.31,27279.0,131.0407,131.1505,130.9309,131.0806,27279.0
2021-04-16 11:45:00,131.3,131.32,131.01,131.06,12558.0,131.0706,131.0906,130.7811,130.831,12558.0
2021-04-16 11:50:00,131.05,131.19,130.87,130.99,20444.0,130.821,130.9608,130.6414,130.7611,20444.0
2021-04-16 11:55:00,131.01,131.2,130.9,131.15,31082.0,130.7811,130.9708,130.6713,130.9209,31082.0
2021-04-16 12:00:00,131.07,131.11,130.79,130.8,23179.0,130.841,130.8809,130.5615,130.5715,23179.0
2021-04-16 12:05:00,130.79,130.87,130.69,130.73,33165.0,130.5615,130.6414,130.4617,130.5016,33165.0
2021-04-16 12:10:00,130.75,130.75,130.5,130.63,55818.0,130.5216,130.5216,130.272,130.4018,55818.0
2021-04-16 12:15:00,130.67,130.72,130.53,130.59,31310.0,130.4417,130.4916,130.302,130.3618,31310.0
2021-04-16 12:20:00,130.57,131.18,130.53,131.03,69231.0,130.3419,130.9508,130.302,130.8011,69231.0
2021-04-16 12:25:00,130.98,131.5,130.94,131.06,44168.0,130.7512,131.2703,130.7112,130.831,44168.0
2021-04-16 12:30:00,131.05,131.12,130.82,130.84,12469.0,130.821,130.8909,130.5914,130.6114,12469.0
2021-04-16 12:35:00,130.79,130.83,130.63,130.65,12702.0,130.5615,130.6014,130.4018,130.4217,12702.0
2021-04-16 12:40:00,130.66,130.76,130.59,130.76,12911.0,130.4317,130.5315,130.3618,130.5315,12911.0
2021-04-16 12:45:00,130.76,130.83,130.67,130.75,10088.0,130.5315,130.6014,130.4417,130.5216,10088.0
2021-04-16 12:50:00,130.73,130.74,130.44,130.67,33540.0,130.5016,130.5116,130.2121,130.4417,33540.0
2021-04-16 12:55:00,130.67,130.9,130.65,130.85,51816.0,130.4417,130.6713,130.4217,130.6214,51816.0
2021-04-16 13:00:00,130.88,130.89,130.7,130.75,37859.0,130.6513,130.6613,130.4717,130.5216,37859.0
2021-04-16 13:05:00,130.75,130.86,130.66,130.83,26834.0,130.5216,130.6314,130.4317,130.6014,26834.0
2021-04-16 13:10:00,130.82,130.89,130.51,130.51,42029.0,130.5914,130.6613,130.282,130.282,42029.0
2021-04-16 13:15:00,130.5,130.66,130.47,130.51,18596.0,130.272,130.4317,130.2421,130.282,18596.0
2021-04-16 13:20:00,130.53,130.66,130.48,130.65,29357.0,130.302,130.4317,130.252,130.4217,29357.0
2021-04-16 13:25:00,130.65,130.83,130.62,130.63,22212.0,130.4217,130.6014,130.3918,130.4018,22212.0
2021-04-16 13:30:00,130.65,130.69,130.52,130.56,27362.0,130.4217,130.4617,130.292,130.3319,27362.0
2021-04-16 13:35:00,130.54,130.78,130.52,130.62,54367.0,130.3119,130.5515,130.292,130.3918,54367.0
2021-04-16 13:40:00,130.61,130.68,130.48,130.66,26372.0,130.3818,130.4517,130.252,130.4317,26372.0
2021-04-16 13:45:00,130.65,130.74,130.36,130.37,53337.0,130.4217,130.5116,130.1322,130.1422,53337.0
2021-04-16 13:50:00,130.37,130.45,130.34,130.4,63839.0,130.1422,130.2221,130.1123,130.1722,63839.0
2021-04-16 13:55:00,130.42,130.42,130.02,130.13,99735.0,130.1921,130.1921,129.7928,129.9026,99735.0
2021-04-16 14:00:00,130.11,130.6,130.09,130.52,67284.0,129.8827,130.3718,129.8627,130.292,67284.0
2021-04-16 14:05:00,130.52,130.57,130.32,130.49,58061.0,130.292,130.3419,130.0923,130.262,58061.0
2021-04-16 14:10:00,130.49,130.51,130.29,130.42,112452.0,130.262,130.282,130.0624,130.1921,112452.0
2021-04-16 14:15:00,130.43,130.61,130.39,130.59,33233.0,130.2021,130.3818,130.1622,130.3618,33233.0
2021-04-16 14:20:00,130.67,130.76,130.6,130.73,24173.0,130.4417,130.5315,130.3718,130.5016,24173.0
2021-04-16 14:25:00,130.73,131.1,130.71,131.1,31985.0,130.5016,130.871,130.4816,130.871,31985.0
2021-04-16 14:30:00,131.15,131.34,131.08,131.31,128244.0,130.9209,131.1105,130.851,131.0806,128244.0
2021-04-16 14:35:00,131.3,131.35,131.15,131.24,40374.0,131.0706,131.1205,130.9209,131.0107,40374.0
2021-04-16 14:40:00,131.22,131.26,131.03,131.26,102628.0,130.9907,131.0307,130.8011,131.0307,102628.0
2021-04-16 14:45:00,131.25,131.37,131.22,131.29,27481.0,131.0207,131.1405,130.9907,131.0606,27481.0
2021-04-16 14:50:00,131.31,131.56,131.29,131.54,49645.0,131.0806,131.3302,131.0606,131.3102,49645.0
2021-04-16 14:55:00,131.51,131.56,131.43,131.55,30645.0,131.2802,131.3302,131.2004,131.3202,30645.0
2021-04-16 15:00:00,131.55,131.62,131.43,131.46,91002.0,131.3202,131.39,131.2004,131.2303,91002.0
2021-04-16 15:05:00,131.48,131.63,131.32,131.6,56571.0,131.2503,131.4,131.0906,131.3701,56571.0
2021-04-16 15:10:00,131.61,131.8,131.61,131.76,63722.0,131.3801,131.5697,131.3801,131.5298,63722.0
2021-04-16 15:15:00,131.77,131.9,131.76,131.84,76470.0,131.5398,131.6696,131.5298,131.6097,76470.0
2021-04-16 15:20:00,131.84,131.86,131.66,131.67,84100.0,131.6097,131.6296,131.43,131.44,84100.0
2021-04-16 15:25:00,131.67,131.68,131.53,131.65,104172.0,131.44,131.4499,131.3002,131.42,104172.0
2021-04-16 15:30:00,131.67,131.69,131.39,131.47,73359.0,131.44,131.4599,131.1604,131.2403,73359.0
2021-04-16 15:35:00,131.47,131.65,131.47,131.65,41287.0,131.2403,131.42,131.2403,131.42,41287.0
2021-04-16 15:40:00,131.65,131.68,131.53,131.68,84530.0,131.42,131.4499,131.3002,131.4499,84530.0
2021-04-16 15:45:00,131.68,131.77,131.65,131.67,86831.0,131.4499,131.5398,131.42,131.44,86831.0
2021-04-16 15:50:00,131.68,131.71,131.37,131.54,168670.0,131.4499,131.4799,131.1405,131.3102,168670.0
2021-04-16 15:55:00,131.53,131.57,131.22,131.52,353815.0,131.3002,131.3401,130.9907,131.2902,353815.0
2021-04-19 09:30:00,130.25,130.81,129.8,130.56,168967.0,130.0224,130.5815,129.5732,130.3319,168967.0
2021-04-19 09:35:00,130.55,131.34,130.27,131.23,115678.0,130.3219,131.1105,130.0424,131.0007,115678.0
2021-04-19 09:40:00,131.16,131.58,131.05,131.33,43144.0,130.9309,131.3501,130.821,131.1006,43144.0
2021-04-19 09:45:00,131.32,131.55,130.94,131.54,69055.0,131.0906,131.3202,130.7112,131.3102,69055.0
2021-04-19 09:50:00,131.54,132.14,131.21,131.22,131283.0,131.3102,131.9091,130.9808,130.9907,131283.0
2021-04-19 09:55:00,131.28,131.36,130.9,131.1,47247.0,131.0506,131.1305,130.6713,130.871,47247.0
2021-04-19 10:00:00,131.17,131.17,129.99,130.0,81505.0,130.9408,130.9408,129.7629,129.7729,81505.0
2021-04-19 10:05:00,130.01,130.34,129.69,129.96,97479.0,129.7829,130.1123,129.4634,129.7329,97479.0
2021-04-19 10:10:00,129.89,129.99,129.61,129.91,117583.0,129.6631,129.7629,129.3836,129.683,117583.0
2021-04-19 10:15:00,129.88,129.96,129.29,129.3,64416.0,129.6531,129.7329,129.0641,129.0741,64416.0
2021-04-19 10:20:00,129.32,129.8,129.03,129.77,115663.0,129.0941,129.5732,128.8046,129.5433,115663.0
2021-04-19 10:25:00,129.79,129.99,129.45,129.57,52397.0,129.5632,129.7629,129.2238,129.3436,52397.0
2021-04-19 10:30:00,129.58,129.6,129.02,129.11,88955.0,129.3536,129.3736,128.7946,128.8844,88955.0
2021-04-19 10:35:00,129.09,129.38,129.05,129.26,62582.0,128.8645,129.154,128.8245,129.0342,62582.0
2021-04-19 10:40:00,129.28,129.33,128.41,128.49,121868.0,129.0541,129.104,128.1857,128.2655,121868.0
2021-04-19 10:45:00,128.49,128.69,128.09,128.61,218641.0,128.2655,128.4652,127.8662,128.3853,218641.0
2021-04-19 10:50:00,128.58,129.12,128.49,129.07,60116.0,128.3554,128.8944,128.2655,128.8445,60116.0
2021-04-19 10:55:00,128.98,129.08,128.54,128.6,33253.0,128.7547,128.8545,128.3154,128.3753,33253.0
2021-04-19 11:00:00,128.61,128.74,128.19,128.19,80278.0,128.3853,128.5151,127.966,127.966,80278.0
2021-04-19 11:05:00,128.21,128.31,127.96,128.1,67214.0,127.986,128.0858,127.7364,127.8762,67214.0
2021-04-19 11:10:00,128.09,128.2,127.88,128.19,105714.0,127.8662,127.976,127.6566,127.966,105714.0
2021-04-19 11:15:00,128.24,128.51,128.2,128.49,87529.0,128.016,128.2855,127.976,128.2655,87529.0
2021-04-19 11:20:00,128.49,128.63,128.27,128.3,96310.0,128.2655,128.4053,128.0459,128.0758,96310.0
2021-04-19 11:25:00,128.31,128.38,128.05,128.26,29990.0,128.0858,128.1557,127.8263,128.0359,29990.0
2021-04-19 11:30:00,128.3,128.38,127.93,128.06,33986.0,128.0758,128.1557,127.7065,127.8363,33986.0
2021-04-19 11:35:00,128.06,128.43,127.97,128.42,46941.0,127.8363,128.2056,127.7464,128.1956,46941.0
2021-04-19 11:40:00,128.49,128.68,128.35,128.39,36032.0,128.2655,128.4552,128.1258,128.1657,36032.0
2021-04-19 11:45:00,128.34,128.46,128.25,128.42,95077.0,128.1158,128.2356,128.0259,128.1956,95077.0
2021-04-19 11:50:00,128.4,128.69,128.39,128.64,30184.0,128.1757,128.4652,128.1657,128.4153,30184.0
2021-04-19 11:55:00,128.61,128.64,128.2,128.2,19532.0,128.3853,128.4153,127.976,127.976,19532.0
2021-04-19 12:00:00,128.18,128.37,127.99,128.02,27183.0,127.9561,128.1457,127.7664,127.7963,27183.0
2021-04-19 12:05:00,128.0,128.59,128.0,128.51,35514.0,127.7764,128.3653,127.7764,128.2855,35514.0
2021-04-19 12:10:00,128.55,128.77,128.54,128.67,17031.0,128.3254,128.545,128.3154,128.4452,17031.0
2021-04-19 12:15:00,128.69,128.8,128.56,128.59,16838.0,128.4652,128.575,128.3354,128.3653,16838.0
2021-04-19 12:20:00,128.58,128.67,128.46,128.5,14052.0,128.3554,128.4452,128.2356,128.2755,14052.0
2021-04-19 12:25:00,128.48,128.48,127.98,128.09,32423.0,128.2555,128.2555,127.7564,127.8662,32423.0
2021-04-19 12:30:00,128.1,128.14,127.88,127.89,28443.0,127.8762,127.9161,127.6566,127.6666,28443.0
2021-04-19 12:35:00,127.87,128.13,127.81,128.03,51491.0,127.6466,127.9061,127.5867,127.8063,51491.0
2021-04-19 12:40:00,128.03,128.04,127.87,127.9,24384.0,127.8063,127.8163,127.6466,127.6765,24384.0
2021-04-19 12:45:00,127.9,127.94,127.61,127.79,71438.0,127.6765,127.7165,127.3871,127.5667,71438.0
2021-04-19 12:50:00,127.78,128.15,127.69,128.12,17574.0,127.5568,127.9261,127.4669,127.8962,17574.0
2021-04-19 12:55:00,128.11,128.3,128.04,128.19,49789.0,127.8862,128.0758,127.8163,127.966,49789.0
2021-04-19 13:00:00,128.18,128.5,128.16,128.47,32342.0,127.9561,128.2755,127.9361,128.2456,32342.0
2021-04-19 13:05:00,128.52,128.59,128.42,128.5,12197.0,128.2955,128.3653,128.1956,128.2755,12197.0
2021-04-19 13:10:00,128.53,128.71,128.53,128.56,29494.0,128.3054,128.4851,128.3054,128.3354,29494.0
2021-04-19 13:15:00,128.56,128.64,128.11,128.25,51710.0,128.3354,128.4153,127.8862,128.0259,51710.0
2021-04-19 13:20:00,128.25,128.32,128.17,128.17,15952.0,128.0259,128.0958,127.9461,127.9461,15952.0
2021-04-19 13:25:00,128.18,128.34,128.17,128.31,14543.0,127.9561,128.1158,127.9461,128.0858,14543.0
2021-04-19 13:30:00,128.37,128.41,128.23,128.33,15375.0,128.1457,128.1857,128.006,128.1058,15375.0
2021-04-19 13:35:00,128.34,128.99,128.34,128.99,79018.0,128.1158,128.7646,128.1158,128.7646,79018.0
2021-04-19 13:40:00,129.0,129.02,128.68,128.71,35909.0,128.7746,128.7946,128.4552,128.4851,35909.0
2021-04-19 13:45:00,128.74,128.82,128.61,128.65,20217.0,128.5151,128.5949,128.3853,128.4252,20217.0
2021-04-19 13:50:00,128.65,128.76,128.55,128.73,15954.0,128.4252,128.535,128.3254,128.5051,15954.0
2021-04-19 13:55:00,128.74,128.91,128.67,128.83,14749.0,128.5151,128.6848,128.4452,128.6049,14749.0
2021-04-19 14:00:00,128.85,129.1,128.79,129.09,19411.0,128.6249,128.8744,128.565,128.8645,19411.0
2021-04-19 14:05:00,129.12,129.18,128.83,128.92,15462.0,128.8944,128.9543,128.6049,128.6948,15462.0
2021-04-19 14:10:00,128.93,129.16,128.93,129.06,22676.0,128.7047,128.9343,128.7047,128.8345,22676.0
2021-04-19 14:15:00,129.08,129.34,129.08,129.32,24068.0,128.8545,129.114,128.8545,129.0941,24068.0
2021-04-19 14:20:00,129.33,129.5,129.27,129.47,25162.0,129.104,129.2738,129.0442,129.2438,25162.0
2021-04-19 14:25:00,129.47,129.51,129.4,129.4,16585.0,129.2438,129.2837,129.1739,129.1739,16585.0
2021-04-19 14:30:00,129.39,129.39,129.11,129.28,11034.0,129.1639,129.1639,128.8844,129.0541,11034.0
2021-04-19 14:35:00,129.25,129.26,128.8,128.93,24081.0,129.0242,129.0342,128.575,128.7047,24081.0
2021-04-19 14:40:00,128.92,129.24,128.89,129.15,37688.0,128.6948,129.0142,128.6648,128.9244,37688.0
2021-04-19 14:45:00,129.11,129.31,129.02,129.21,11095.0,128.8844,129.0841,128.7946,128.9843,11095.0
2021-04-19 14:50:00,129.16,129.27,128.99,129.08,17616.0,128.9343,129.0442,128.7646,128.8545,17616.0
2021-04-19 14:55:00,129.1,129.21,128.97,129.02,12325.0,128.8744,128.9843,128.7447,128.7946,12325.0
2021-04-19 15:00:00,129.06,129.18,128.93,129.1,24721.0,128.8345,128.9543,128.7047,128.8744,24721.0
2021-04-19 15:05:00,129.11,129.27,129.04,129.1,37608.0,128.8844,129.0442,128.8146,128.8744,37608.0
2021-04-19 15:10:00,129.14,129.27,129.07,129.09,23817.0,128.9144,129.0442,128.8445,128.8645,23817.0
2021-04-19 15:15:00,129.12,129.12,128.57,128.64,65506.0,128.8944,128.8944,128.3454,128.4153,65506.0
2021-04-19 15:20:00,128.61,128.72,128.44,128.66,34003.0,128.3853,128.4951,128.2156,128.4352,34003.0
2021-04-19 15:25:00,128.66,128.73,128.58,128.66,29809.0,128.4352,128.5051,128.3554,128.4352,29809.0
2021-04-19 15:30:00,128.64,128.65,128.33,128.48,95817.0,128.4153,128.4252,128.1058,128.2555,95817.0
2021-04-19 15:35:00,128.48,128.48,128.33,128.4,49448.0,128.2555,128.2555,128.1058,128.1757,49448.0
2021-04-19 15:40:00,128.39,128.49,128.33,128.47,100185.0,128.1657,128.2655,128.1058,128.2456,100185.0
2021-04-19 15:45:00,128.47,128.52,128.34,128.35,90590.0,128.2456,128.2955,128.1158,128.1258,90590.0
2021-04-19 15:50:00,128.34,128.37,128.1,128.33,133803.0,128.1158,128.1457,127.8762,128.1058,133803.0
2021-04-19 15:55:00,128.34,128.74,128.32,128.65,288065.0,128.1158,128.5151,128.0958,128.4252,288065.0
2021-04-20 09:30:00,128.39,128.66,127.68,127.95,148307.0,128.1657,128.4352,127.4569,127.7265,148307.0
2021-04-20 09:35:00,127.85,129.57,127.63,129.36,188149.0,127.6266,129.3436,127.407,129.134,188149.0
2021-04-20 09:40:00,129.4,129.82,129.07,129.82,118508.0,129.1739,129.5932,128.8445,129.5932,118508.0
2021-04-20 09:45:00,129.77,130.14,129.5,129.62,88836.0,129.5433,129.9126,129.2738,129.3935,88836.0
2021-04-20 09:50:00,129.58,129.58,128.94,128.95,69211.0,129.3536,129.3536,128.7147,128.7247,69211.0
2021-04-20 09:55:00,128.95,128.95,128.37,128.55,108545.0,128.7247,128.7247,128.1457,128.3254,108545.0
2021-04-20 10:00:00,128.5,128.83,128.38,128.41,40105.0,128.2755,128.6049,128.1557,128.1857,40105.0
2021-04-20 10:05:00,128.41,128.77,128.4,128.55,19986.0,128.1857,128.545,128.1757,128.3254,19986.0
2021-04-20 10:10:00,128.52,128.88,128.36,128.57,55120.0,128.2955,128.6548,128.1357,128.3454,55120.0
2021-04-20 10:15:00,128.52,128.85,128.37,128.53,26247.0,128.2955,128.6249,128.1457,128.3054,26247.0
2021-04-20 10:20:00,128.52,128.66,128.38,128.57,20771.0,128.2955,128.4352,128.1557,128.3454,20771.0
2021-04-20 10:25:00,128.63,129.01,128.42,128.75,25975.0,128.4053,128.7846,128.1956,128.5251,25975.0
2021-04-20 10:30:00,128.75,128.8,128.47,128.59,11865.0,128.5251,128.575,128.2456,128.3653,11865.0
2021-04-20 10:35:00,128.64,128.64,127.92,127.97,96418.0,128.4153,128.4153,127.6965,127.7464,96418.0
2021-04-20 10:40:00,127.96,127.98,126.93,126.97,126952.0,127.7364,127.7564,126.7082,126.7482,126952.0
2021-04-20 10:45:00,126.97,127.2,126.71,126.89,117859.0,126.7482,126.9778,126.4886,126.6683,117859.0
2021-04-20 10:50:00,126.89,126.89,126.39,126.5,84324.0,126.6683,126.6683,126.1692,126.279,84324.0
2021-04-20 10:55:00,126.5,127.15,126.38,127.14,163932.0,126.279,126.9279,126.1592,126.9179,163932.0
2021-04-20 11:00:00,127.07,127.26,126.76,127.02,28439.0,126.848,127.0377,126.5385,126.7981,28439.0
2021-04-20 11:05:00,126.98,127.42,126.83,127.42,67701.0,126.7582,127.1974,126.6084,127.1974,67701.0
2021-04-20 11:10:00,127.46,127.49,127.14,127.23,89559.0,127.2373,127.2673,126.9179,127.0077,89559.0
2021-04-20 11:15:00,127.21,127.23,126.49,126.53,85038.0,126.9878,127.0077,126.269,126.3089,85038.0
2021-04-20 11:20:00,126.56,126.66,126.09,126.09,74609.0,126.3389,126.4387,125.8697,125.8697,74609.0
2021-04-20 11:25:00,126.07,126.62,126.06,126.45,114770.0,125.8497,126.3988,125.8398,126.2291,114770.0
2021-04-20 11:30:00,126.39,126.4,126.14,126.29,34464.0,126.1692,126.1792,125.9196,126.0694,34464.0
2021-04-20 11:35:00,126.33,126.39,125.9,126.38,59922.0,126.1093,126.1692,125.68,126.1592,59922.0
2021-04-20 11:40:00,126.4,126.66,126.27,126.59,57827.0,126.1792,126.4387,126.0494,126.3688,57827.0
2021-04-20 11:45:00,126.61,126.91,126.51,126.9,21916.0,126.3888,126.6883,126.289,126.6783,21916.0
2021-04-20 11:50:00,126.9,127.49,126.88,127.38,89443.0,126.6783,127.2673,126.6583,127.1575,89443.0
2021-04-20 11:55:00,127.41,128.05,127.39,127.64,159305.0,127.1874,127.8263,127.1674,127.417,159305.0
2021-04-20 12:00:00,127.65,128.17,127.58,128.14,94089.0,127.427,127.9461,127.3571,127.9161,94089.0
2021-04-20 12:05:00,128.13,128.49,127.9,128.41,145236.0,127.9061,128.2655,127.6765,128.1857,145236.0
2021-04-20 12:10:00,128.42,128.7,128.32,128.64,54223.0,128.1956,128.4751,128.0958,128.4153,54223.0
2021-04-20 12:15:00,128.64,128.71,128.43,128.47,21332.0,128.4153,128.4851,128.2056,128.2456,21332.0
2021-04-20 12:20:00,128.5,128.57,128.39,128.56,35975.0,128.2755,128.3454,128.1657,128.3354,35975.0
2021-04-20 12:25:00,128.5,128.55,127.65,128.05,41527.0,128.2755,128.3254,127.427,127.8263,41527.0
2021-04-20 12:30:00,128.06,128.19,127.92,127.97,25594.0,127.8363,127.966,127.6965,127.7464,25594.0
2021-04-20 12:35:00,128.0,128.2,127.9,128.0,20701.0,127.7764,127.976,127.6765,127.7764,20701.0
2021-04-20 12:40:00,128.01,128.04,127.67,127.7,26291.0,127.7864,127.8163,127.4469,127.4769,26291.0
2021-04-20 12:45:00,127.71,128.06,127.61,127.99,39248.0,127.4869,127.8363,127.3871,127.7664,39248.0
2021-04-20 12:50:00,127.94,128.05,127.78,127.85,13296.0,127.7165,127.8263,127.5568,127.6266,13296.0
2021-04-20 12:55:00,127.83,128.35,127.83,128.32,22236.0,127.6067,128.1258,127.6067,128.0958,22236.0
2021-04-20 13:00:00,128.31,128.31,128.03,128.05,10773.0,128.0858,128.0858,127.8063,127.8263,10773.0
2021-04-20 13:05:00,128.04,128.04,127.88,127.94,8646.0,127.8163,127.8163,127.6566,127.7165,8646.0
2021-04-20 13:10:00,127.94,128.15,127.88,128.11,13767.0,127.7165,127.9261,127.6566,127.8862,13767.0
2021-04-20 13:15:00,128.1,128.18,127.99,128.16,19967.0,127.8762,127.9561,127.7664,127.9361,19967.0
2021-04-20 13:20:00,128.16,128.16,127.64,127.65,43756.0,127.9361,127.9361,127.417,127.427,43756.0
2021-04-20 13:25:00,127.67,127.67,127.37,127.41,61452.0,127.4469,127.4469,127.1475,127.1874,61452.0
2021-04-20 13:30:00,127.45,127.69,127.34,127.59,43326.0,127.2273,127.4669,127.1175,127.3671,43326.0
2021-04-20 13:35:00,127.59,127.71,127.28,127.63,32090.0,127.3671,127.4869,127.0576,127.407,32090.0
2021-04-20 13:40:00,127.64,127.64,127.28,127.29,11937.0,127.417,127.417,127.0576,127.0676,11937.0
2021-04-20 13:45:00,127.27,127.61,127.27,127.56,28874.0,127.0476,127.3871,127.0476,127.3371,28874.0
2021-04-20 13:50:00,127.54,127.68,127.49,127.57,24194.0,127.3172,127.4569,127.2673,127.3471,24194.0
2021-04-20 13:55:00,127.57,127.76,127.49,127.69,28970.0,127.3471,127.5368,127.2673,127.4669,28970.0
2021-04-20 14:00:00,127.67,127.89,127.62,127.77,29240.0,127.4469,127.6666,127.397,127.5468,29240.0
2021-04-20 14:05:00,127.8,127.84,127.56,127.79,17057.0,127.5767,127.6167,127.3371,127.5667,17057.0
2021-04-20 14:10:00,127.81,127.94,127.66,127.89,17666.0,127.5867,127.7165,127.437,127.6666,17666.0
2021-04-20 14:15:00,127.89,128.1,127.82,127.84,39517.0,127.6666,127.8762,127.5967,127.6167,39517.0
2021-04-20 14:20:00,127.86,128.09,127.86,128.09,17657.0,127.6366,127.8662,127.6366,127.8662,17657.0
2021-04-20 14:25:00,128.08,128.18,127.76,127.76,22352.0,127.8562,127.9561,127.5368,127.5368,22352.0
2021-04-20 14:30:00,127.75,127.86,127.6,127.61,23075.0,127.5268,127.6366,127.3771,127.3871,23075.0
2021-04-20 14:35:00,127.6,127.67,127.47,127.63,41250.0,127.3771,127.4469,127.2473,127.407,41250.0
2021-04-20 14:40:00,127.66,127.84,127.54,127.79,16067.0,127.437,127.6167,127.3172,127.5667,16067.0
2021-04-20 14:45:00,127.8,127.9,127.74,127.86,11096.0,127.5767,127.6765,127.5168,127.6366,11096.0
2021-04-20 14:50:00,127.84,127.96,127.56,127.56,16081.0,127.6167,127.7364,127.3371,127.3371,16081.0
2021-04-20 14:55:00,127.54,127.59,127.35,127.5,49611.0,127.3172,127.3671,127.1275,127.2772,49611.0
2021-04-20 15:00:00,127.53,127.86,127.53,127.75,35108.0,127.3072,127.6366,127.3072,127.5268,35108.0
2021-04-20 15:05:00,127.73,128.06,127.69,128.02,12334.0,127.5068,127.8363,127.4669,127.7963,12334.0
2021-04-20 15:10:00,128.01,128.02,127.83,127.97,13399.0,127.7864,127.7963,127.6067,127.7464,13399.0
2021-04-20 15:15:00,127.98,128.05,127.6,127.7,35932.0,127.7564,127.8263,127.3771,127.4769,35932.0
2021-04-20 15:20:00,127.68,128.0,127.63,127.99,30646.0,127.4569,127.7764,127.407,127.7664,30646.0
2021-04-20 15:25:00,128.02,128.2,127.92,128.14,52253.0,127.7963,127.976,127.6965,127.9161,52253.0
2021-04-20 15:30:00,128.18,128.52,128.16,128.51,63599.0,127.9561,128.2955,127.9361,128.2855,63599.0
2021-04-20 15:35:00,128.51,128.67,128.48,128.65,53332.0,128.2855,128.4452,128.2555,128.4252,53332.0
2021-04-20 15:40:00,128.65,128.73,128.6,128.64,91622.0,128.4252,128.5051,128.3753,128.4153,91622.0
2021-04-20 15:45:00,128.64,128.71,128.51,128.62,65293.0,128.4153,128.4851,128.2855,128.3953,65293.0
2021-04-20 15:50:00,128.64,128.69,128.52,128.58,66732.0,128.4153,128.4652,128.2955,128.3554,66732.0
2021-04-20 15:55:00,128.59,128.7,128.31,128.46,486121.0,128.3653,128.4751,128.0858,128.2356,486121.0
2021-04-21 09:30:00,128.27,128.41,127.06,127.74,140928.0,128.0459,128.1857,126.838,127.5168,140928.0
2021-04-21 09:35:00,127.74,128.38,127.65,127.83,84641.0,127.5168,128.1557,127.427,127.6067,84641.0
2021-04-21 09:40:00,127.85,128.07,127.44,127.56,71419.0,127.6266,127.8462,127.2173,127.3371,71419.0
2021-04-21 09:45:00,127.56,128.41,127.44,128.37,61996.0,127.3371,128.1857,127.2173,128.1457,61996.0
2021-04-21 09:50:00,128.39,128.85,128.12,128.74,93184.0,128.1657,128.6249,127.8962,128.5151,93184.0
2021-04-21 09:55:00,128.67,128.96,128.25,128.96,51849.0,128.4452,128.7347,128.0259,128.7347,51849.0
2021-04-21 10:00:00,128.96,129.59,128.83,129.14,83692.0,128.7347,129.3636,128.6049,128.9144,83692.0
2021-04-21 10:05:00,129.14,129.86,129.14,129.86,101921.0,128.9144,129.6331,128.9144,129.6331,101921.0
2021-04-21 10:10:00,129.85,130.11,129.75,130.06,163901.0,129.6231,129.8827,129.5233,129.8328,163901.0
2021-04-21 10:15:00,130.07,130.22,129.64,129.82,70945.0,129.8428,129.9925,129.4135,129.5932,70945.0
2021-04-21 10:20:00,129.8,130.28,129.74,130.28,74978.0,129.5732,130.0524,129.5133,130.0524,74978.0
2021-04-21 10:25:00,130.3,130.39,130.1,130.29,29700.0,130.0724,130.1622,129.8727,130.0624,29700.0
2021-04-21 10:30:00,130.19,130.55,130.02,130.46,48418.0,129.9625,130.3219,129.7928,130.2321,48418.0
2021-04-21 10:35:00,130.47,130.7,130.45,130.53,36894.0,130.2421,130.4717,130.2221,130.302,36894.0
2021-04-21 10:40:00,130.54,130.94,130.46,130.94,34159.0,130.3119,130.7112,130.2321,130.7112,34159.0
2021-04-21 10:45:00,130.95,131.05,130.63,130.64,91492.0,130.7212,130.821,130.4018,130.4118,91492.0
2021-04-21 10:50:00,130.63,130.68,130.06,130.24,40640.0,130.4018,130.4517,129.8328,130.0125,40640.0
2021-04-21 10:55:00,130.26,130.31,129.98,130.05,33753.0,130.0324,130.0823,129.7529,129.8228,33753.0
2021-04-21 11:00:00,130.03,130.26,129.93,130.13,19697.0,129.8028,130.0324,129.703,129.9026,19697.0
2021-04-21 11:05:00,130.18,130.46,129.76,129.96,72386.0,129.9526,130.2321,129.5333,129.7329,72386.0
2021-04-21 11:10:00,129.96,130.33,129.9,130.24,25055.0,129.7329,130.1023,129.6731,130.0125,25055.0
2021-04-21 11:15:00,130.24,130.42,130.16,130.35,27857.0,130.0125,130.1921,129.9326,130.1223,27857.0
2021-04-21 11:20:00,130.34,130.49,130.16,130.22,27180.0,130.1123,130.262,129.9326,129.9925,27180.0
2021-04-21 11:25:00,130.2,130.22,129.78,129.78,36286.0,129.9725,129.9925,129.5533,129.5533,36286.0
2021-04-21 11:30:00,129.77,130.33,129.74,130.32,28228.0,129.5433,130.1023,129.5133,130.0923,28228.0
2021-04-21 11:35:00,130.28,130.3,130.07,130.3,29022.0,130.0524,130.0724,129.8428,130.0724,29022.0
2021-04-21 11:40:00,130.26,130.67,130.25,130.67,12483.0,130.0324,130.4417,130.0224,130.4417,12483.0
2021-04-21 11:45:00,130.69,130.76,130.57,130.66,13489.0,130.4617,130.5315,130.3419,130.4317,13489.0
2021-04-21 11:50:00,130.69,130.75,130.62,130.66,14964.0,130.4617,130.5216,130.3918,130.4317,14964.0
2021-04-21 11:55:00,130.65,130.91,130.61,130.78,22538.0,130.4217,130.6813,130.3818,130.5515,22538.0
2021-04-21 12:00:00,130.75,130.77,130.58,130.71,26733.0,130.5216,130.5415,130.3519,130.4816,26733.0
2021-04-21 12:05:00,130.73,130.89,130.66,130.66,39345.0,130.5016,130.6613,130.4317,130.4317,39345.0
2021-04-21 12:10:00,130.67,130.67,130.38,130.41,16163.0,130.4417,130.4417,130.1522,130.1822,16163.0
2021-04-21 12:15:00,130.34,130.45,130.32,130.33,15358.0,130.1123,130.2221,130.0923,130.1023,15358.0
2021-04-21 12:20:00,130.33,130.56,130.33,130.48,11580.0,130.1023,130.3319,130.1023,130.252,11580.0
2021-04-21 12:25:00,130.47,130.62,130.47,130.52,10968.0,130.2421,130.3918,130.2421,130.292,10968.0
2021-04-21 12:30:00,130.52,130.59,130.31,130.35,13068.0,130.292,130.3618,130.0823,130.1223,13068.0
2021-04-21 12:35:00,130.36,130.85,130.32,130.83,24086.0,130.1322,130.6214,130.0923,130.6014,24086.0
2021-04-21 12:40:00,130.85,130.87,130.6,130.6,22242.0,130.6214,130.6414,130.3718,130.3718,22242.0
2021-04-21 12:45:00,130.57,130.57,130.21,130.26,30039.0,130.3419,130.3419,129.9825,130.0324,30039.0
2021-04-21 12:50:00,130.27,130.45,130.27,130.27,14111.0,130.0424,130.2221,130.0424,130.0424,14111.0
2021-04-21 12:55:00,130.25,130.25,130.07,130.16,13623.0,130.0224,130.0224,129.8428,129.9326,13623.0
2021-04-21 13:00:00,130.13,130.34,130.09,130.3,16021.0,129.9026,130.1123,129.8627,130.0724,16021.0
2021-04-21 13:05:00,130.31,130.57,130.3,130.53,45081.0,130.0823,130.3419,130.0724,130.302,45081.0
2021-04-21 13:10:00,130.54,130.64,130.41,130.41,17280.0,130.3119,130.4118,130.1822,130.1822,17280.0
2021-04-21 13:15:00,130.37,130.6,130.29,130.6,13033.0,130.1422,130.3718,130.0624,130.3718,13033.0
2021-04-21 13:20:00,130.6,130.7,130.58,130.67,12350.0,130.3718,130.4717,130.3519,130.4417,12350.0
2021-04-21 13:25:00,130.67,130.73,130.51,130.54,14966.0,130.4417,130.5016,130.282,130.3119,14966.0
2021-04-21 13:30:00,130.49,130.68,130.49,130.64,14006.0,130.262,130.4517,130.262,130.4118,14006.0
2021-04-21 13:35:00,130.63,130.8,130.6,130.79,15142.0,130.4018,130.5715,130.3718,130.5615,15142.0
2021-04-21 13:40:00,130.78,130.91,130.77,130.85,24272.0,130.5515,130.6813,130.5415,130.6214,24272.0
2021-04-21 13:45:00,130.85,130.94,130.75,130.94,16746.0,130.6214,130.7112,130.5216,130.7112,16746.0
2021-04-21 13:50:00,130.94,131.17,130.94,131.14,33889.0,130.7112,130.9408,130.7112,130.9109,33889.0
2021-04-21 13:55:00,131.14,131.24,131.11,131.22,29527.0,130.9109,131.0107,130.8809,130.9907,29527.0
2021-04-21 14:00:00,131.22,131.38,131.18,131.36,31314.0,130.9907,131.1505,130.9508,131.1305,31314.0
2021-04-21 14:05:00,131.36,131.39,131.21,131.29,31512.0,131.1305,131.1604,130.9808,131.0606,31512.0
2021-04-21 14:10:00,131.3,131.53,131.11,131.37,73831.0,131.0706,131.3002,130.8809,131.1405,73831.0
2021-04-21 14:15:00,131.34,131.54,131.31,131.48,17876.0,131.1105,131.3102,131.0806,131.2503,17876.0
2021-04-21 14:20:00,131.5,131.63,131.44,131.55,43005.0,131.2703,131.4,131.2104,131.3202,43005.0
2021-04-21 14:25:00,131.55,131.81,131.47,131.78,41842.0,131.3202,131.5797,131.2403,131.5498,41842.0
2021-04-21 14:30:00,131.8,131.85,131.53,131.54,41547.0,131.5697,131.6196,131.3002,131.3102,41547.0
2021-04-21 14:35:00,131.54,131.6,131.38,131.54,87049.0,131.3102,131.3701,131.1505,131.3102,87049.0
2021-04-21 14:40:00,131.54,131.6,131.36,131.5,31171.0,131.3102,131.3701,131.1305,131.2703,31171.0
2021-04-21 14:45:00,131.49,131.5,131.23,131.23,35085.0,131.2603,131.2703,131.0007,131.0007,35085.0
2021-04-21 14:50:00,131.2,131.58,131.15,131.54,24786.0,130.9708,131.3501,130.9209,131.3102,24786.0
2021-04-21 14:55:00,131.55,131.76,131.5,131.6,77821.0,131.3202,131.5298,131.2703,131.3701,77821.0
2021-04-21 15:00:00,131.58,131.77,131.58,131.77,19123.0,131.3501,131.5398,131.3501,131.5398,19123.0
2021-04-21 15:05:00,131.78,131.94,131.69,131.94,36827.0,131.5498,131.7095,131.4599,131.7095,36827.0
2021-04-21 15:10:00,131.93,132.29,131.93,132.16,123169.0,131.6995,132.0589,131.6995,131.9291,123169.0
2021-04-21 15:15:00,132.17,132.27,132.07,132.24,22251.0,131.9391,132.0389,131.8393,132.009,22251.0
2021-04-21 15:20:00,132.24,132.26,131.84,131.84,54624.0,132.009,132.0289,131.6097,131.6097,54624.0
2021-04-21 15:25:00,131.86,131.91,131.64,131.67,61607.0,131.6296,131.6795,131.41,131.44,61607.0
2021-04-21 15:30:00,131.68,132.16,131.68,132.13,67695.0,131.4499,131.9291,131.4499,131.8992,67695.0
2021-04-21 15:35:00,132.13,132.14,131.59,131.59,56602.0,131.8992,131.9091,131.3601,131.3601,56602.0
2021-04-21 15:40:00,131.58,131.9,131.56,131.9,110574.0,131.3501,131.6696,131.3302,131.6696,110574.0
2021-04-21 15:45:00,131.9,132.25,131.81,132.25,149446.0,131.6696,132.0189,131.5797,132.0189,149446.0
2021-04-21 15:50:00,132.26,132.38,132.12,132.35,173993.0,132.0289,132.1487,131.8892,132.1188,173993.0
2021-04-21 15:55:00,132.36,132.91,132.26,132.78,468772.0,132.1288,132.6778,132.0289,132.548,468772.0
2021-04-22 09:30:00,132.35,133.11,132.04,133.05,152293.0,132.1188,132.8774,131.8093,132.8175,152293.0
2021-04-22 09:35:00,132.99,133.01,132.01,132.28,98135.0,132.7577,132.7776,131.7794,132.0489,98135.0
2021-04-22 09:40:00,132.33,132.33,131.06,131.21,166349.0,132.0988,132.0988,130.831,130.9808,166349.0
2021-04-22 09:45:00,131.3,131.75,131.0,131.13,147269.0,131.0706,131.5198,130.7711,130.9009,147269.0
2021-04-22 09:50:00,131.15,131.4,130.81,131.17,228717.0,130.9209,131.1704,130.5815,130.9408,228717.0
2021-04-22 09:55:00,131.1,131.94,130.99,131.82,60080.0,130.871,131.7095,130.7611,131.5897,60080.0
2021-04-22 10:00:00,131.82,132.22,131.54,132.08,105939.0,131.5897,131.989,131.3102,131.8492,105939.0
2021-04-22 10:05:00,132.08,132.56,132.04,132.47,64628.0,131.8492,132.3284,131.8093,132.2386,64628.0
2021-04-22 10:10:00,132.5,132.57,132.1,132.3,51732.0,132.2685,132.3384,131.8692,132.0689,51732.0
2021-04-22 10:15:00,132.29,132.35,131.82,132.1,32900.0,132.0589,132.1188,131.5897,131.8692,32900.0
2021-04-22 10:20:00,132.13,132.68,131.96,132.67,31325.0,131.8992,132.4482,131.7295,132.4382,31325.0
2021-04-22 10:25:00,132.67,133.02,132.67,132.86,120789.0,132.4382,132.7876,132.4382,132.6279,120789.0
2021-04-22 10:30:00,132.96,133.41,132.86,133.3,71920.0,132.7277,133.1769,132.6279,133.0671,71920.0
2021-04-22 10:35:00,133.31,133.62,133.05,133.54,135355.0,133.0771,133.3866,132.8175,133.3067,135355.0
2021-04-22 10:40:00,133.49,134.04,133.43,133.9,218609.0,133.2568,133.8058,133.1969,133.6661,218609.0
2021-04-22 10:45:00,133.91,134.37,133.82,134.35,350610.0,133.676,134.1352,133.5862,134.1153,350610.0
2021-04-22 10:50:00,134.36,134.52,134.14,134.44,136533.0,134.1253,134.285,133.9056,134.2051,136533.0
2021-04-22 10:55:00,134.45,134.48,134.13,134.25,68325.0,134.2151,134.245,133.8957,134.0155,68325.0
2021-04-22 11:00:00,134.25,134.53,134.24,134.32,50217.0,134.0155,134.295,134.0055,134.0853,50217.0
2021-04-22 11:05:00,134.31,134.75,134.08,134.59,70296.0,134.0753,134.5146,133.8457,134.3549,70296.0
2021-04-22 11:10:00,134.62,134.95,134.52,134.95,39515.0,134.3848,134.7142,134.285,134.7142,39515.0
2021-04-22 11:15:00,134.91,135.2,134.82,135.06,63734.0,134.6743,134.9638,134.5845,134.824,63734.0
2021-04-22 11:20:00,135.05,135.48,135.04,135.33,85177.0,134.8141,135.2433,134.8041,135.0936,85177.0
2021-04-22 11:25:00,135.32,135.39,135.08,135.08,66767.0,135.0836,135.1535,134.844,134.844,66767.0
2021-04-22 11:30:00,135.07,135.43,135.0,135.38,62799.0,134.834,135.1934,134.7641,135.1435,62799.0
2021-04-22 11:35:00,135.38,135.94,135.37,135.84,121588.0,135.1435,135.7025,135.1335,135.6027,121588.0
2021-04-22 11:40:00,135.85,135.99,135.71,135.99,69491.0,135.6127,135.7524,135.4729,135.7524,69491.0
2021-04-22 11:45:00,135.99,136.27,135.98,136.17,179296.0,135.7524,136.0319,135.7424,135.9321,179296.0
2021-04-22 11:50:00,136.17,136.48,136.1,136.33,111696.0,135.9321,136.2416,135.8622,136.0918,111696.0
2021-04-22 11:55:00,136.32,136.7,136.29,136.69,187837.0,136.0818,136.4612,136.0519,136.4512,187837.0
2021-04-22 12:00:00,136.69,136.92,136.22,136.24,174452.0,136.4512,136.6808,135.982,136.002,174452.0
2021-04-22 12:05:00,136.25,136.35,135.79,135.83,194445.0,136.012,136.1118,135.5528,135.5927,194445.0
2021-04-22 12:10:00,135.86,136.0,135.77,135.99,35797.0,135.6226,135.7624,135.5328,135.7524,35797.0
2021-04-22 12:15:00,135.98,136.35,135.97,136.31,74968.0,135.7424,136.1118,135.7324,136.0719,74968.0
2021-04-22 12:20:00,136.3,136.62,136.27,136.6,105527.0,136.0619,136.3813,136.0319,136.3613,105527.0
2021-04-22 12:25:00,136.61,136.65,136.4,136.64,55900.0,136.3713,136.4113,136.1617,136.4013,55900.0
2021-04-22 12:30:00,136.63,136.75,136.49,136.75,68873.0,136.3913,136.5111,136.2515,136.5111,68873.0
2021-04-22 12:35:00,136.75,136.92,136.71,136.88,89530.0,136.5111,136.6808,136.4712,136.6409,89530.0
2021-04-22 12:40:00,136.9,137.07,136.71,136.8,219693.0,136.6608,136.8305,136.4712,136.561,219693.0
2021-04-22 12:45:00,136.81,136.93,136.69,136.73,96240.0,136.571,136.6908,136.4512,136.4911,96240.0
2021-04-22 12:50:00,136.75,136.89,136.63,136.86,100180.0,136.5111,136.6508,136.3913,136.6209,100180.0
2021-04-22 12:55:00,136.86,136.92,136.62,136.7,120694.0,136.6209,136.6808,136.3813,136.4612,120694.0
2021-04-22 13:00:00,136.69,136.81,136.61,136.61,69626.0,136.4512,136.571,136.3713,136.3713,69626.0
2021-04-22 13:05:00,136.63,136.65,135.87,136.01,190188.0,136.3913,136.4113,135.6326,135.7724,190188.0
2021-04-22 13:10:00,135.95,136.01,135.03,135.58,368319.0,135.7125,135.7724,134.7941,135.3431,368319.0
2021-04-22 13:15:00,135.58,135.58,134.46,134.5,172132.0,135.3431,135.3431,134.2251,134.265,172132.0
2021-04-22 13:20:00,134.42,135.21,134.3,135.13,116580.0,134.1852,134.9738,134.0654,134.8939,116580.0
2021-04-22 13:25:00,135.1,135.86,134.89,135.76,53486.0,134.864,135.6226,134.6543,135.5228,53486.0
2021-04-22 13:30:00,135.83,135.91,135.24,135.91,82006.0,135.5927,135.6726,135.0037,135.6726,82006.0
2021-04-22 13:35:00,135.91,135.91,135.21,135.54,20734.0,135.6726,135.6726,134.9738,135.3032,20734.0
2021-04-22 13:40:00,135.58,135.6,134.72,134.72,19066.0,135.3431,135.3631,134.4846,134.4846,19066.0
2021-04-22 13:45:00,134.61,134.89,134.26,134.39,59103.0,134.3748,134.6543,134.0254,134.1552,59103.0
2021-04-22 13:50:00,134.37,134.44,133.15,133.17,213987.0,134.1352,134.2051,132.9174,132.9373,213987.0
2021-04-22 13:55:00,133.17,133.68,132.99,133.5,270863.0,132.9373,133.4464,132.7577,133.2668,270863.0
2021-04-22 14:00:00,133.52,133.55,133.06,133.19,87102.0,133.2867,133.3167,132.8275,132.9573,87102.0
2021-04-22 14:05:00,133.23,134.08,132.95,133.97,229417.0,132.9972,133.8457,132.7177,133.7359,229417.0
2021-04-22 14:10:00,133.97,134.2,133.65,134.14,103336.0,133.7359,133.9655,133.4165,133.9056,103336.0
2021-04-22 14:15:00,134.12,134.64,134.07,134.31,128588.0,133.8857,134.4048,133.8358,134.0753,128588.0
2021-04-22 14:20:00,134.3,134.52,133.96,134.22,67425.0,134.0654,134.285,133.726,133.9855,67425.0
2021-04-22 14:25:00,134.19,134.94,133.95,134.8,70272.0,133.9556,134.7042,133.716,134.5645,70272.0
2021-04-22 14:30:00,134.82,135.0,134.74,134.8,37398.0,134.5845,134.7641,134.5046,134.5645,37398.0
2021-04-22 14:35:00,134.8,134.96,134.67,134.84,18027.0,134.5645,134.7242,134.4347,134.6044,18027.0
2021-04-22 14:40:00,134.82,134.98,134.66,134.97,13519.0,134.5845,134.7442,134.4247,134.7342,13519.0
2021-04-22 14:45:00,134.99,135.0,134.14,134.19,28564.0,134.7542,134.7641,133.9056,133.9556,28564.0
2021-04-22 14:50:00,134.18,134.44,134.08,134.32,34107.0,133.9456,134.2051,133.8457,134.0853,34107.0
2021-04-22 14:55:00,134.36,134.66,134.28,134.43,23051.0,134.1253,134.4247,134.0454,134.1951,23051.0
2021-04-22 15:00:00,134.47,134.95,134.4,134.9,42857.0,134.2351,134.7142,134.1652,134.6643,42857.0
2021-04-22 15:05:00,134.9,134.94,134.11,134.3,46315.0,134.6643,134.7042,133.8757,134.0654,46315.0
2021-04-22 15:10:00,134.3,134.62,134.27,134.5,48815.0,134.0654,134.3848,134.0354,134.265,48815.0
2021-04-22 15:15:00,134.51,134.51,134.0,134.19,36053.0,134.275,134.275,133.7659,133.9556,36053.0
2021-04-22 15:20:00,134.16,134.34,133.84,133.85,67352.0,133.9256,134.1053,133.6062,133.6162,67352.0
2021-04-22 15:25:00,133.88,134.34,133.87,134.26,38006.0,133.6461,134.1053,133.6361,134.0254,38006.0
2021-04-22 15:30:00,134.21,134.99,134.17,134.92,97184.0,133.9755,134.7542,133.9356,134.6843,97184.0
2021-04-22 15:35:00,134.91,135.11,134.8,135.03,117488.0,134.6743,134.8739,134.5645,134.7941,117488.0
2021-04-22 15:40:00,135.03,135.23,134.98,135.0,155871.0,134.7941,134.9937,134.7442,134.7641,155871.0
2021-04-22 15:45:00,135.01,135.14,134.54,134.76,105979.0,134.7741,134.9039,134.3049,134.5246,105979.0
2021-04-22 15:50:00,134.74,135.07,134.7,135.05,110410.0,134.5046,134.834,134.4647,134.8141,110410.0
2021-04-22 15:55:00,135.04,135.1,134.39,134.41,299953.0,134.8041,134.864,134.1552,134.1752,299953.0
2021-04-23 09:30:00,134.82,135.03,134.17,134.37,205122.0,134.5845,134.7941,133.9356,134.1352,205122.0
2021-04-23 09:35:00,134.37,134.88,134.14,134.74,54759.0,134.1352,134.6444,133.9056,134.5046,54759.0
2021-04-23 09:40:00,134.83,135.06,134.51,134.82,68088.0,134.5944,134.824,134.275,134.5845,68088.0
2021-04-23 09:45:00,134.9,135.01,134.16,134.81,89431.0,134.6643,134.7741,133.9256,134.5745,89431.0
2021-04-23 09:50:00,134.75,135.34,134.67,135.23,56506.0,134.5146,135.1035,134.4347,134.9937,56506.0
2021-04-23 09:55:00,135.21,135.74,134.99,135.66,66873.0,134.9738,135.5028,134.7542,135.423,66873.0
2021-04-23 10:00:00,135.62,135.72,135.38,135.71,66921.0,135.3831,135.4829,135.1435,135.4729,66921.0
2021-04-23 10:05:00,135.63,135.88,135.42,135.69,39373.0,135.393,135.6426,135.1834,135.4529,39373.0
2021-04-23 10:10:00,135.69,135.9,135.58,135.73,78661.0,135.4529,135.6626,135.3431,135.4929,78661.0
2021-04-23 10:15:00,135.79,135.79,135.28,135.41,29638.0,135.5528,135.5528,135.0437,135.1734,29638.0
2021-04-23 10:20:00,135.38,135.52,135.24,135.39,13998.0,135.1435,135.2832,135.0037,135.1535,13998.0
2021-04-23 10:25:00,135.4,135.64,135.31,135.57,25913.0,135.1634,135.403,135.0736,135.3331,25913.0
2021-04-23 10:30:00,135.62,135.78,135.4,135.73,36160.0,135.3831,135.5428,135.1634,135.4929,36160.0
2021-04-23 10:35:00,135.74,135.74,135.34,135.6,86641.0,135.5028,135.5028,135.1035,135.3631,86641.0
2021-04-23 10:40:00,135.58,135.79,134.88,134.91,128432.0,135.3431,135.5528,134.6444,134.6743,128432.0
2021-04-23 10:45:00,134.86,135.58,134.77,135.05,202739.0,134.6244,135.3431,134.5345,134.8141,202739.0
2021-04-23 10:50:00,135.01,135.35,134.78,134.78,90354.0,134.7741,135.1135,134.5445,134.5445,90354.0
2021-04-23 10:55:00,134.76,135.05,134.15,134.4,119984.0,134.5246,134.8141,133.9156,134.1652,119984.0
2021-04-23 11:00:00,134.43,134.8,134.43,134.55,49626.0,134.1951,134.5645,134.1951,134.3149,49626.0
2021-04-23 11:05:00,134.56,134.72,134.37,134.39,41922.0,134.3249,134.4846,134.1352,134.1552,41922.0
2021-04-23 11:10:00,134.36,134.37,133.92,133.92,45048.0,134.1253,134.1352,133.686,133.686,45048.0
2021-04-23 11:15:00,133.96,134.53,133.93,134.53,123469.0,133.726,134.295,133.696,134.295,123469.0
2021-04-23 11:20:00,134.51,134.67,134.36,134.36,91338.0,134.275,134.4347,134.1253,134.1253,91338.0
2021-04-23 11:25:00,134.36,134.48,134.06,134.2,63498.0,134.1253,134.245,133.8258,133.9655,63498.0
2021-04-23 11:30:00,134.2,134.5,134.15,134.5,12678.0,133.9655,134.265,133.9156,134.265,12678.0
2021-04-23 11:35:00,134.46,134.78,134.41,134.69,20663.0,134.2251,134.5445,134.1752,134.4547,20663.0
2021-04-23 11:40:00,134.72,134.78,134.52,134.53,20496.0,134.4846,134.5445,134.285,134.295,20496.0
2021-04-23 11:45:00,134.52,134.77,134.43,134.73,13178.0,134.285,134.5345,134.1951,134.4946,13178.0
2021-04-23 11:50:00,134.71,134.81,134.44,134.46,14087.0,134.4746,134.5745,134.2051,134.2251,14087.0
2021-04-23 11:55:00,134.53,134.57,134.42,134.52,14204.0,134.295,134.3349,134.1852,134.285,14204.0
2021-04-23 12:00:00,134.55,134.59,134.15,134.27,28405.0,134.3149,134.3549,133.9156,134.0354,28405.0
2021-04-23 12:05:00,134.27,134.68,134.27,134.57,26110.0,134.0354,134.4447,134.0354,134.3349,26110.0
2021-04-23 12:10:00,134.59,134.65,134.3,134.33,8803.0,134.3549,134.4148,134.0654,134.0953,8803.0
2021-04-23 12:15:00,134.3,134.31,134.07,134.11,14528.0,134.0654,134.0753,133.8358,133.8757,14528.0
2021-04-23 12:20:00,134.13,134.39,134.05,134.3,23104.0,133.8957,134.1552,133.8158,134.0654,23104.0
2021-04-23 12:25:00,134.28,134.28,134.06,134.06,30264.0,134.0454,134.0454,133.8258,133.8258,30264.0
2021-04-23 12:30:00,134.06,134.4,134.06,134.29,49213.0,133.8258,134.1652,133.8258,134.0554,49213.0
2021-04-23 12:35:00,134.31,134.32,134.06,134.17,14633.0,134.0753,134.0853,133.8258,133.9356,14633.0
2021-04-23 12:40:00,134.23,134.27,134.06,134.06,13028.0,133.9955,134.0354,133.8258,133.8258,13028.0
2021-04-23 12:45:00,134.06,134.18,133.98,134.0,57794.0,133.8258,133.9456,133.7459,133.7659,57794.0
2021-04-23 12:50:00,134.01,134.04,133.81,133.91,42777.0,133.7759,133.8058,133.5762,133.676,42777.0
2021-04-23 12:55:00,133.92,134.14,133.91,134.1,25864.0,133.686,133.9056,133.676,133.8657,25864.0
2021-04-23 13:00:00,134.13,134.39,134.12,134.27,15979.0,133.8957,134.1552,133.8857,134.0354,15979.0
2021-04-23 13:05:00,134.23,134.43,134.19,134.34,34228.0,133.9955,134.1951,133.9556,134.1053,34228.0
2021-04-23 13:10:00,134.31,134.41,134.19,134.2,13125.0,134.0753,134.1752,133.9556,133.9655,13125.0
2021-04-23 13:15:00,134.21,134.36,134.16,134.32,11471.0,133.9755,134.1253,133.9256,134.0853,11471.0
2021-04-23 13:20:00,134.31,134.32,134.22,134.28,11690.0,134.0753,134.0853,133.9855,134.0454,11690.0
2021-04-23 13:25:00,134.25,134.44,134.23,134.41,21279.0,134.0155,134.2051,133.9955,134.1752,21279.0
2021-04-23 13:30:00,134.42,134.48,134.31,134.43,14852.0,134.1852,134.245,134.0753,134.1951,14852.0
2021-04-23 13:35:00,134.44,134.47,134.24,134.37,11526.0,134.2051,134.2351,134.0055,134.1352,11526.0
2021-04-23 13:40:00,134.34,134.47,134.22,134.42,28487.0,134.1053,134.2351,133.9855,134.1852,28487.0
2021-04-23 13:45:00,134.39,134.62,134.37,134.58,43852.0,134.1552,134.3848,134.1352,134.3449,43852.0
2021-04-23 13:50:00,134.57,134.74,134.57,134.67,44823.0,134.3349,134.5046,134.3349,134.4347,44823.0
2021-04-23 13:55:00,134.66,134.72,134.45,134.72,35998.0,134.4247,134.4846,134.2151,134.4846,35998.0
2021-04-23 14:00:00,134.74,134.77,134.66,134.7,50184.0,134.5046,134.5345,134.4247,134.4647,50184.0
2021-04-23 14:05:00,134.67,134.83,134.55,134.61,28482.0,134.4347,134.5944,134.3149,134.3748,28482.0
2021-04-23 14:10:00,134.59,134.72,134.53,134.65,35927.0,134.3549,134.4846,134.295,134.4148,35927.0
2021-04-23 14:15:00,134.66,134.7,134.1,134.11,38201.0,134.4247,134.4647,133.8657,133.8757,38201.0
2021-04-23 14:20:00,134.13,134.27,134.09,134.1,31151.0,133.8957,134.0354,133.8557,133.8657,31151.0
2021-04-23 14:25:00,134.09,134.19,134.0,134.11,24193.0,133.8557,133.9556,133.7659,133.8757,24193.0
2021-04-23 14:30:00,134.09,134.22,133.99,134.21,62382.0,133.8557,133.9855,133.7559,133.9755,62382.0
2021-04-23 14:35:00,134.24,134.35,134.11,134.19,24812.0,134.0055,134.1153,133.8757,133.9556,24812.0
2021-04-23 14:40:00,134.23,134.35,134.2,134.26,27844.0,133.9955,134.1153,133.9655,134.0254,27844.0
2021-04-23 14:45:00,134.25,134.43,134.21,134.39,28756.0,134.0155,134.1951,133.9755,134.1552,28756.0
2021-04-23 14:50:00,134.39,134.7,134.38,134.59,23921.0,134.1552,134.4647,134.1452,134.3549,23921.0
2021-04-23 14:55:00,134.58,134.79,134.54,134.74,24776.0,134.3449,134.5545,134.3049,134.5046,24776.0
2021-04-23 15:00:00,134.73,134.73,134.47,134.52,45203.0,134.4946,134.4946,134.2351,134.285,45203.0
2021-04-23 15:05:00,134.53,134.81,134.53,134.58,36302.0,134.295,134.5745,134.295,134.3449,36302.0
2021-04-23 15:10:00,134.57,134.72,134.52,134.58,32607.0,134.3349,134.4846,134.285,134.3449,32607.0
2021-04-23 15:15:00,134.58,134.66,134.54,134.66,22306.0,134.3449,134.4247,134.3049,134.4247,22306.0
2021-04-23 15:20:00,134.65,134.66,134.52,134.65,25685.0,134.4148,134.4247,134.285,134.4148,25685.0
2021-04-23 15:25:00,134.66,134.87,134.65,134.83,24296.0,134.4247,134.6344,134.4148,134.5944,24296.0
2021-04-23 15:30:00,134.84,134.86,134.65,134.66,31429.0,134.6044,134.6244,134.4148,134.4247,31429.0
2021-04-23 15:35:00,134.68,134.79,134.62,134.65,32751.0,134.4447,134.5545,134.3848,134.4148,32751.0
2021-04-23 15:40:00,134.64,134.68,134.38,134.43,39441.0,134.4048,134.4447,134.1452,134.1951,39441.0
2021-04-23 15:45:00,134.41,134.57,134.34,134.52,97492.0,134.1752,134.3349,134.1053,134.285,97492.0
2021-04-23 15:50:00,134.53,134.58,134.37,134.37,122896.0,134.295,134.3449,134.1352,134.1352,122896.0
2021-04-23 15:55:00,134.35,134.35,134.12,134.17,213347.0,134.1153,134.1153,133.8857,133.9356,213347.0
2021-04-26 09:30:00,134.63,135.5,134.3,134.84,205800.0,134.3948,135.2633,134.0654,134.6044,205800.0
2021-04-26 09:35:00,134.83,135.61,134.67,135.25,120363.0,134.5944,135.3731,134.4347,135.0137,120363.0
2021-04-26 09:40:00,135.26,135.41,134.95,134.99,103882.0,135.0237,135.1734,134.7142,134.7542,103882.0
2021-04-26 09:45:00,134.99,135.03,134.43,134.48,101672.0,134.7542,134.7941,134.1951,134.245,101672.0
2021-04-26 09:50:00,134.48,134.86,134.21,134.84,158692.0,134.245,134.6244,133.9755,134.6044,158692.0
2021-04-26 09:55:00,134.93,135.83,134.93,135.29,91197.0,134.6943,135.5927,134.6943,135.0536,91197.0
2021-04-26 10:00:00,135.31,136.1,135.31,135.89,117485.0,135.0736,135.8622,135.0736,135.6526,117485.0
2021-04-26 10:05:00,135.88,136.05,135.83,135.94,39858.0,135.6426,135.8123,135.5927,135.7025,39858.0
2021-04-26 10:10:00,135.92,135.96,135.73,135.83,52940.0,135.6825,135.7225,135.4929,135.5927,52940.0
2021-04-26 10:15:00,135.81,136.07,135.61,136.05,55718.0,135.5727,135.8323,135.3731,135.8123,55718.0
2021-04-26 10:20:00,136.02,136.54,136.01,136.53,81903.0,135.7824,136.3015,135.7724,136.2915,81903.0
2021-04-26 10:25:00,136.54,136.73,136.43,136.65,45249.0,136.3015,136.4911,136.1916,136.4113,45249.0
2021-04-26 10:30:00,136.66,136.67,136.45,136.62,50012.0,136.4212,136.4312,136.2116,136.3813,50012.0
2021-04-26 10:35:00,136.66,137.11,136.6,136.91,99495.0,136.4212,136.8705,136.3613,136.6708,99495.0
2021-04-26 10:40:00,136.89,137.0,136.54,136.7,48336.0,136.6508,136.7606,136.3015,136.4612,48336.0
2021-04-26 10:45:00,136.69,136.71,136.38,136.51,61235.0,136.4512,136.4712,136.1417,136.2715,61235.0
2021-04-26 10:50:00,136.57,136.7,136.54,136.68,45595.0,136.3314,136.4612,136.3015,136.4412,45595.0
2021-04-26 10:55:00,136.68,137.05,136.63,137.02,50106.0,136.4412,136.8106,136.3913,136.7806,50106.0
2021-04-26 11:00:00,137.03,137.4,137.0,137.34,48048.0,136.7906,137.1599,136.7606,137.1001,48048.0
2021-04-26 11:05:00,137.34,137.51,137.31,137.43,72389.0,137.1001,137.2698,137.0701,137.1899,72389.0
2021-04-26 11:10:00,137.5,137.55,137.31,137.5,83712.0,137.2598,137.3097,137.0701,137.2598,83712.0
2021-04-26 11:15:00,137.48,137.59,137.38,137.59,64682.0,137.2398,137.3496,137.14,137.3496,64682.0
2021-04-26 11:20:00,137.59,137.62,137.34,137.43,56996.0,137.3496,137.3796,137.1001,137.1899,56996.0
2021-04-26 11:25:00,137.44,137.5,137.25,137.31,52160.0,137.1999,137.2598,137.0102,137.0701,52160.0
2021-04-26 11:30:00,137.33,137.34,137.11,137.26,33939.0,137.0901,137.1001,136.8705,137.0202,33939.0
2021-04-26 11:35:00,137.26,137.37,137.18,137.31,38326.0,137.0202,137.13,136.9403,137.0701,38326.0
2021-04-26 11:40:00,137.33,137.66,137.32,137.57,58585.0,137.0901,137.4195,137.0801,137.3297,58585.0
2021-04-26 11:45:00,137.58,137.71,137.45,137.45,23385.0,137.3396,137.4694,137.2099,137.2099,23385.0
2021-04-26 11:50:00,137.44,137.71,137.43,137.66,15670.0,137.1999,137.4694,137.1899,137.4195,15670.0
2021-04-26 11:55:00,137.66,137.92,137.66,137.85,33296.0,137.4195,137.679,137.4195,137.6092,33296.0
2021-04-26 12:00:00,137.94,138.21,137.83,138.17,76882.0,137.699,137.9685,137.5892,137.9286,76882.0
2021-04-26 12:05:00,138.17,138.33,138.11,138.16,65221.0,137.9286,138.0883,137.8687,137.9186,65221.0
2021-04-26 12:10:00,138.16,138.38,138.09,138.16,77993.0,137.9186,138.1382,137.8487,137.9186,77993.0
2021-04-26 12:15:00,138.12,138.43,138.12,138.41,66598.0,137.8787,138.1881,137.8787,138.1682,66598.0
2021-04-26 12:20:00,138.39,138.46,138.27,138.39,93168.0,138.1482,138.2181,138.0284,138.1482,93168.0
2021-04-26 12:25:00,138.39,138.39,138.0,138.09,42138.0,138.1482,138.1482,137.7589,137.8487,42138.0
2021-04-26 12:30:00,138.08,138.26,138.01,138.19,49174.0,137.8388,138.0184,137.7689,137.9486,49174.0
2021-04-26 12:35:00,138.19,138.26,138.08,138.18,60957.0,137.9486,138.0184,137.8388,137.9386,60957.0
2021-04-26 12:40:00,138.19,138.22,137.9,137.92,55954.0,137.9486,137.9785,137.6591,137.679,55954.0
2021-04-26 12:45:00,137.93,138.08,137.89,137.96,54461.0,137.689,137.8388,137.6491,137.719,54461.0
2021-04-26 12:50:00,137.96,138.18,137.95,138.13,90341.0,137.719,137.9386,137.709,137.8887,90341.0
2021-04-26 12:55:00,138.14,138.35,138.14,138.15,66301.0,137.8987,138.1083,137.8987,137.9086,66301.0
2021-04-26 13:00:00,138.19,138.29,138.15,138.21,48212.0,137.9486,138.0484,137.9086,137.9685,48212.0
2021-04-26 13:05:00,138.26,138.35,138.15,138.18,33700.0,138.0184,138.1083,137.9086,137.9386,33700.0
2021-04-26 13:10:00,138.18,138.31,138.1,138.3,34555.0,137.9386,138.0684,137.8587,138.0584,34555.0
2021-04-26 13:15:00,138.32,138.47,138.15,138.22,93596.0,138.0783,138.2281,137.9086,137.9785,93596.0
2021-04-26 13:20:00,138.22,138.25,138.03,138.14,39670.0,137.9785,138.0085,137.7888,137.8987,39670.0
2021-04-26 13:25:00,138.15,138.22,138.04,138.06,34159.0,137.9086,137.9785,137.7988,137.8188,34159.0
2021-04-26 13:30:00,138.06,138.2,138.05,138.19,41828.0,137.8188,137.9586,137.8088,137.9486,41828.0
2021-04-26 13:35:00,138.19,138.2,137.94,138.02,51706.0,137.9486,137.9586,137.699,137.7789,51706.0
2021-04-26 13:40:00,138.0,138.1,137.97,138.06,37863.0,137.7589,137.8587,137.729,137.8188,37863.0
2021-04-26 13:45:00,138.06,138.2,137.99,138.2,39420.0,137.8188,137.9586,137.7489,137.9586,39420.0
2021-04-26 13:50:00,138.21,138.38,138.2,138.38,48529.0,137.9685,138.1382,137.9586,138.1382,48529.0
2021-04-26 13:55:00,138.38,138.43,138.3,138.42,41868.0,138.1382,138.1881,138.0584,138.1782,41868.0
2021-04-26 14:00:00,138.43,138.66,138.42,138.62,80791.0,138.1881,138.4177,138.1782,138.3778,80791.0
2021-04-26 14:05:00,138.61,138.67,138.55,138.62,60608.0,138.3678,138.4277,138.3079,138.3778,60608.0
2021-04-26 14:10:00,138.65,138.75,138.58,138.69,81526.0,138.4078,138.5076,138.3379,138.4477,81526.0
2021-04-26 14:15:00,138.69,138.71,138.59,138.65,81083.0,138.4477,138.4677,138.3479,138.4078,81083.0
2021-04-26 14:20:00,138.63,138.69,138.5,138.68,48785.0,138.3878,138.4477,138.258,138.4377,48785.0
2021-04-26 14:25:00,138.68,138.84,138.66,138.81,70008.0,138.4377,138.5974,138.4177,138.5675,70008.0
2021-04-26 14:30:00,138.79,138.87,138.67,138.84,83423.0,138.5475,138.6274,138.4277,138.5974,83423.0
2021-04-26 14:35:00,138.84,138.84,138.69,138.77,78356.0,138.5974,138.5974,138.4477,138.5276,78356.0
2021-04-26 14:40:00,138.77,138.85,138.69,138.85,65160.0,138.5276,138.6074,138.4477,138.6074,65160.0
2021-04-26 14:45:00,138.86,138.87,138.69,138.86,72983.0,138.6174,138.6274,138.4477,138.6174,72983.0
2021-04-26 14:50:00,138.86,138.99,138.79,138.9,66442.0,138.6174,138.7472,138.5475,138.6573,66442.0
2021-04-26 14:55:00,138.91,139.02,138.87,138.99,56539.0,138.6673,138.7771,138.6274,138.7472,56539.0
2021-04-26 15:00:00,139.0,139.06,138.88,138.96,39152.0,138.7572,138.817,138.6374,138.7172,39152.0
2021-04-26 15:05:00,138.95,139.09,138.84,138.88,71122.0,138.7072,138.847,138.5974,138.6374,71122.0
2021-04-26 15:10:00,138.9,139.02,138.85,139.02,67876.0,138.6573,138.7771,138.6074,138.7771,67876.0
2021-04-26 15:15:00,139.03,139.21,139.03,139.11,57663.0,138.7871,138.9668,138.7871,138.867,57663.0
2021-04-26 15:20:00,139.12,139.31,139.09,139.29,66113.0,138.8769,139.0666,138.847,139.0466,66113.0
2021-04-26 15:25:00,139.28,139.35,138.63,138.68,116466.0,139.0367,139.1065,138.3878,138.4377,116466.0
2021-04-26 15:30:00,138.66,138.9,138.6,138.69,117322.0,138.4177,138.6573,138.3579,138.4477,117322.0
2021-04-26 15:35:00,138.73,139.12,138.72,139.1,141395.0,138.4876,138.8769,138.4776,138.857,141395.0
2021-04-26 15:40:00,139.09,139.19,138.93,139.12,153060.0,138.847,138.9468,138.6873,138.8769,153060.0
2021-04-26 15:45:00,139.12,139.22,138.83,138.96,169319.0,138.8769,138.9768,138.5875,138.7172,169319.0
2021-04-26 15:50:00,138.96,139.36,138.94,139.36,173420.0,138.7172,139.1165,138.6973,139.1165,173420.0
2021-04-26 15:55:00,139.36,139.46,138.98,138.98,416193.0,139.1165,139.2163,138.7372,138.7372,416193.0
2021-04-27 09:30:00,139.93,140.76,139.23,140.67,240928.0,139.6855,140.5141,138.9868,140.4242,240928.0
2021-04-27 09:35:00,140.64,140.71,139.91,139.95,181232.0,140.3943,140.4642,139.6656,139.7055,181232.0
2021-04-27 09:40:00,140.02,140.11,138.64,138.79,103147.0,139.7754,139.8652,138.3978,138.5475,103147.0
2021-04-27 09:45:00,138.88,139.42,138.21,139.31,207948.0,138.6374,139.1764,137.9685,139.0666,207948.0
2021-04-27 09:50:00,139.36,139.82,138.84,139.8,77051.0,139.1165,139.5757,138.5974,139.5558,77051.0
2021-04-27 09:55:00,139.79,140.13,139.66,139.77,72372.0,139.5458,139.8852,139.416,139.5258,72372.0
2021-04-27 10:00:00,139.75,140.43,139.16,140.03,148551.0,139.5058,140.1847,138.9169,139.7854,148551.0
2021-04-27 10:05:00,140.03,140.13,139.74,139.86,53102.0,139.7854,139.8852,139.4959,139.6157,53102.0
2021-04-27 10:10:00,140.0,140.0,139.05,139.18,113290.0,139.7554,139.7554,138.8071,138.9368,113290.0
2021-04-27 10:15:00,139.13,139.14,138.33,138.64,218889.0,138.8869,138.8969,138.0883,138.3978,218889.0
2021-04-27 10:20:00,138.62,139.36,138.58,139.31,147045.0,138.3778,139.1165,138.3379,139.0666,147045.0
2021-04-27 10:25:00,139.31,139.6,138.98,139.58,82446.0,139.0666,139.3561,138.7372,139.3361,82446.0
2021-04-27 10:30:00,139.53,139.81,139.22,139.75,54290.0,139.2862,139.5657,138.9768,139.5058,54290.0
2021-04-27 10:35:00,139.77,139.82,138.96,139.0,65428.0,139.5258,139.5757,138.7172,138.7572,65428.0
2021-04-27 10:40:00,138.97,139.25,138.87,139.19,37260.0,138.7272,139.0067,138.6274,138.9468,37260.0
2021-04-27 10:45:00,139.2,139.36,139.04,139.23,47214.0,138.9568,139.1165,138.7971,138.9868,47214.0
2021-04-27 10:50:00,139.2,139.59,139.07,139.39,42500.0,138.9568,139.3461,138.827,139.1465,42500.0
2021-04-27 10:55:00,139.37,139.6,139.26,139.57,22104.0,139.1265,139.3561,139.0167,139.3262,22104.0
2021-04-27 11:00:00,139.53,139.71,139.15,139.21,24144.0,139.2862,139.4659,138.9069,138.9668,24144.0
2021-04-27 11:05:00,139.22,139.33,139.1,139.25,19047.0,138.9768,139.0866,138.857,139.0067,19047.0
2021-04-27 11:10:00,139.23,139.8,139.15,139.78,37400.0,138.9868,139.5558,138.9069,139.5358,37400.0
2021-04-27 11:15:00,139.78,139.79,139.42,139.73,23849.0,139.5358,139.5458,139.1764,139.4859,23849.0
2021-04-27 11:20:00,139.72,139.92,139.66,139.82,22850.0,139.4759,139.6755,139.416,139.5757,22850.0
2021-04-27 11:25:00,139.84,139.85,139.62,139.76,27638.0,139.5957,139.6057,139.3761,139.5158,27638.0
2021-04-27 11:30:00,139.8,140.0,139.66,139.92,32622.0,139.5558,139.7554,139.416,139.6755,32622.0
2021-04-27 11:35:00,139.94,140.01,139.76,140.01,40702.0,139.6955,139.7654,139.5158,139.7654,40702.0
2021-04-27 11:40:00,140.01,140.03,139.81,139.83,40307.0,139.7654,139.7854,139.5657,139.5857,40307.0
2021-04-27 11:45:00,139.86,139.88,139.48,139.53,17138.0,139.6157,139.6356,139.2363,139.2862,17138.0
2021-04-27 11:50:00,139.5,139.97,139.46,139.77,38148.0,139.2563,139.7255,139.2163,139.5258,38148.0
2021-04-27 11:55:00,139.76,139.94,139.6,139.91,22044.0,139.5158,139.6955,139.3561,139.6656,22044.0
2021-04-27 12:00:00,139.94,140.06,139.88,139.94,22623.0,139.6955,139.8153,139.6356,139.6955,22623.0
2021-04-27 12:05:00,139.99,140.01,139.5,139.54,25165.0,139.7454,139.7654,139.2563,139.2962,25165.0
2021-04-27 12:10:00,139.51,139.72,139.51,139.69,29999.0,139.2663,139.4759,139.2663,139.4459,29999.0
2021-04-27 12:15:00,139.77,139.81,139.55,139.55,19762.0,139.5258,139.5657,139.3062,139.3062,19762.0
2021-04-27 12:20:00,139.53,139.61,139.49,139.51,32042.0,139.2862,139.3661,139.2463,139.2663,32042.0
2021-04-27 12:25:00,139.54,139.71,139.48,139.5,20559.0,139.2962,139.4659,139.2363,139.2563,20559.0
2021-04-27 12:30:00,139.49,139.5,139.19,139.2,29799.0,139.2463,139.2563,138.9468,138.9568,29799.0
2021-04-27 12:35:00,139.19,139.39,139.05,139.3,28965.0,138.9468,139.1465,138.8071,139.0566,28965.0
2021-04-27 12:40:00,139.28,139.48,139.1,139.36,45977.0,139.0367,139.2363,138.857,139.1165,45977.0
2021-04-27 12:45:00,139.34,139.34,139.09,139.23,40717.0,139.0966,139.0966,138.847,138.9868,40717.0
2021-04-27 12:50:00,139.23,139.35,138.93,139.04,30937.0,138.9868,139.1065,138.6873,138.7971,30937.0
2021-04-27 12:55:00,139.03,139.15,138.93,139.09,59049.0,138.7871,138.9069,138.6873,138.847,59049.0
2021-04-27 13:00:00,139.07,139.28,138.8,139.28,97849.0,138.827,139.0367,138.5575,139.0367,97849.0
2021-04-27 13:05:00,139.3,139.36,139.0,139.19,32719.0,139.0566,139.1165,138.7572,138.9468,32719.0
2021-04-27 13:10:00,139.16,139.35,139.15,139.28,24835.0,138.9169,139.1065,138.9069,139.0367,24835.0
2021-04-27 13:15:00,139.27,139.51,139.12,139.42,37344.0,139.0267,139.2663,138.8769,139.1764,37344.0
2021-04-27 13:20:00,139.39,139.46,139.32,139.41,77049.0,139.1465,139.2163,139.0766,139.1664,77049.0
2021-04-27 13:25:00,139.4,139.5,139.22,139.4,33272.0,139.1565,139.2563,138.9768,139.1565,33272.0
2021-04-27 13:30:00,139.37,139.45,139.03,139.07,48057.0,139.1265,139.2064,138.7871,138.827,48057.0
2021-04-27 13:35:00,139.1,139.27,139.1,139.17,24111.0,138.857,139.0267,138.857,138.9269,24111.0
2021-04-27 13:40:00,139.17,139.44,139.11,139.38,33467.0,138.9269,139.1964,138.867,139.1365,33467.0
2021-04-27 13:45:00,139.35,139.43,139.06,139.08,28573.0,139.1065,139.1864,138.817,138.837,28573.0
2021-04-27 13:50:00,139.09,139.44,139.09,139.41,43957.0,138.847,139.1964,138.847,139.1664,43957.0
2021-04-27 13:55:00,139.41,139.53,139.37,139.52,70033.0,139.1664,139.2862,139.1265,139.2762,70033.0
2021-04-27 14:00:00,139.52,139.53,139.15,139.31,54762.0,139.2762,139.2862,138.9069,139.0666,54762.0
2021-04-27 14:05:00,139.27,139.49,139.05,139.08,37432.0,139.0267,139.2463,138.8071,138.837,37432.0
2021-04-27 14:10:00,139.07,139.21,138.95,138.96,60090.0,138.827,138.9668,138.7072,138.7172,60090.0
2021-04-27 14:15:00,139.01,139.02,138.87,138.88,40060.0,138.7671,138.7771,138.6274,138.6374,40060.0
2021-04-27 14:20:00,138.88,139.07,138.68,138.98,31825.0,138.6374,138.827,138.4377,138.7372,31825.0
2021-04-27 14:25:00,138.94,139.05,138.89,138.95,33198.0,138.6973,138.8071,138.6473,138.7072,33198.0
2021-04-27 14:30:00,138.95,138.96,138.67,138.78,31736.0,138.7072,138.7172,138.4277,138.5375,31736.0
2021-04-27 14:35:00,138.79,138.98,138.67,138.82,30676.0,138.5475,138.7372,138.4277,138.5775,30676.0
2021-04-27 14:40:00,138.79,138.99,138.72,138.73,30687.0,138.5475,138.7472,138.4776,138.4876,30687.0
2021-04-27 14:45:00,138.73,139.02,138.64,138.95,19481.0,138.4876,138.7771,138.3978,138.7072,19481.0
2021-04-27 14:50:00,138.94,139.09,138.88,138.99,24522.0,138.6973,138.847,138.6374,138.7472,24522.0
2021-04-27 14:55:00,139.04,139.15,138.73,138.74,37094.0,138.7971,138.9069,138.4876,138.4976,37094.0
2021-04-27 15:00:00,138.7,138.86,138.62,138.72,58115.0,138.4577,138.6174,138.3778,138.4776,58115.0
2021-04-27 15:05:00,138.71,138.75,138.54,138.59,71172.0,138.4677,138.5076,138.298,138.3479,71172.0
2021-04-27 15:10:00,138.65,138.74,138.58,138.67,18260.0,138.4078,138.4976,138.3379,138.4277,18260.0
2021-04-27 15:15:00,138.68,138.88,138.54,138.75,50258.0,138.4377,138.6374,138.298,138.5076,50258.0
2021-04-27 15:20:00,138.76,138.98,138.66,138.79,58317.0,138.5176,138.7372,138.4177,138.5475,58317.0
2021-04-27 15:25:00,138.83,138.92,138.54,138.71,55001.0,138.5875,138.6773,138.298,138.4677,55001.0
2021-04-27 15:30:00,138.71,138.93,138.68,138.93,58690.0,138.4677,138.6873,138.4377,138.6873,58690.0
2021-04-27 15:35:00,138.93,139.0,138.8,138.86,70386.0,138.6873,138.7572,138.5575,138.6174,70386.0
2021-04-27 15:40:00,138.87,139.13,138.8,139.02,101592.0,138.6274,138.8869,138.5575,138.7771,101592.0
2021-04-27 15:45:00,139.02,139.19,138.91,139.19,100507.0,138.7771,138.9468,138.6673,138.9468,100507.0
2021-04-27 15:50:00,139.22,139.39,139.08,139.15,168802.0,138.9768,139.1465,138.837,138.9069,168802.0
2021-04-27 15:55:00,139.15,139.36,139.08,139.28,374094.0,138.9069,139.1165,138.837,139.0367,374094.0
2021-04-28 09:30:00,138.75,138.76,137.26,137.45,228749.0,138.5076,138.5176,137.0202,137.2099,228749.0
2021-04-28 09:35:00,137.39,137.77,137.29,137.4,81915.0,137.15,137.5293,137.0501,137.1599,81915.0
2021-04-28 09:40:00,137.39,138.51,137.37,138.32,151570.0,137.15,138.268,137.13,138.0783,151570.0
2021-04-28 09:45:00,138.35,138.69,138.1,138.55,136575.0,138.1083,138.4477,137.8587,138.3079,136575.0
2021-04-28 09:50:00,138.57,138.85,138.19,138.83,93546.0,138.3279,138.6074,137.9486,138.5875,93546.0
2021-04-28 09:55:00,138.81,139.04,138.49,138.91,80952.0,138.5675,138.7971,138.248,138.6673,80952.0
2021-04-28 10:00:00,138.89,138.89,138.25,138.42,112348.0,138.6473,138.6473,138.0085,138.1782,112348.0
2021-04-28 10:05:00,138.39,138.5,138.23,138.4,97937.0,138.1482,138.258,137.9885,138.1582,97937.0
2021-04-28 10:10:00,138.41,138.89,138.32,138.65,47727.0,138.1682,138.6473,138.0783,138.4078,47727.0
2021-04-28 10:15:00,138.61,138.69,138.19,138.6,30772.0,138.3678,138.4477,137.9486,138.3579,30772.0
2021-04-28 10:20:00,138.6,138.96,138.54,138.83,40283.0,138.3579,138.7172,138.298,138.5875,40283.0
2021-04-28 10:25:00,138.81,139.35,138.81,139.03,57912.0,138.5675,139.1065,138.5675,138.7871,57912.0
2021-04-28 10:30:00,139.04,139.15,138.81,138.91,36053.0,138.7971,138.9069,138.5675,138.6673,36053.0
2021-04-28 10:35:00,138.88,139.02,138.74,138.96,24146.0,138.6374,138.7771,138.4976,138.7172,24146.0
2021-04-28 10:40:00,138.95,139.22,138.9,138.99,114398.0,138.7072,138.9768,138.6573,138.7472,114398.0
2021-04-28 10:45:00,139.02,139.07,138.91,138.99,41367.0,138.7771,138.827,138.6673,138.7472,41367.0
2021-04-28 10:50:00,138.97,139.38,138.93,139.33,37305.0,138.7272,139.1365,138.6873,139.0866,37305.0
2021-04-28 10:55:00,139.35,139.4,139.2,139.32,31813.0,139.1065,139.1565,138.9568,139.0766,31813.0
2021-04-28 11:00:00,139.32,139.33,138.83,138.83,15508.0,139.0766,139.0866,138.5875,138.5875,15508.0
2021-04-28 11:05:00,138.83,139.04,138.67,138.98,15046.0,138.5875,138.7971,138.4277,138.7372,15046.0
2021-04-28 11:10:00,139.02,139.04,138.82,138.97,28085.0,138.7771,138.7971,138.5775,138.7272,28085.0
2021-04-28 11:15:00,138.96,138.96,138.67,138.84,15367.0,138.7172,138.7172,138.4277,138.5974,15367.0
2021-04-28 11:20:00,138.84,138.95,138.81,138.94,9016.0,138.5974,138.7072,138.5675,138.6973,9016.0
2021-04-28 11:25:00,138.98,139.29,138.98,139.27,33270.0,138.7372,139.0466,138.7372,139.0267,33270.0
2021-04-28 11:30:00,139.28,139.48,139.26,139.44,36473.0,139.0367,139.2363,139.0167,139.1964,36473.0
2021-04-28 11:35:00,139.47,139.74,139.47,139.65,65249.0,139.2263,139.4959,139.2263,139.406,65249.0
2021-04-28 11:40:00,139.62,139.77,139.55,139.55,68373.0,139.3761,139.5258,139.3062,139.3062,68373.0
2021-04-28 11:45:00,139.52,139.52,139.15,139.16,54309.0,139.2762,139.2762,138.9069,138.9169,54309.0
2021-04-28 11:50:00,139.17,139.34,139.12,139.3,27322.0,138.9269,139.0966,138.8769,139.0566,27322.0
2021-04-28 11:55:00,139.3,139.37,139.24,139.3,38800.0,139.0566,139.1265,138.9967,139.0566,38800.0
2021-04-28 12:00:00,139.3,139.3,138.99,139.04,21433.0,139.0566,139.0566,138.7472,138.7971,21433.0
2021-04-28 12:05:00,139.07,139.35,139.03,139.33,18742.0,138.827,139.1065,138.7871,139.0866,18742.0
2021-04-28 12:10:00,139.33,139.48,139.3,139.45,25715.0,139.0866,139.2363,139.0566,139.2064,25715.0
2021-04-28 12:15:00,139.44,139.53,139.37,139.51,22798.0,139.1964,139.2862,139.1265,139.2663,22798.0
2021-04-28 12:20:00,139.54,139.54,139.4,139.52,21762.0,139.2962,139.2962,139.1565,139.2762,21762.0
2021-04-28 12:25:00,139.53,139.63,139.5,139.62,29351.0,139.2862,139.3861,139.2563,139.3761,29351.0
2021-04-28 12:30:00,139.63,139.74,139.57,139.57,44469.0,139.3861,139.4959,139.3262,139.3262,44469.0
2021-04-28 12:35:00,139.58,139.79,139.53,139.68,23957.0,139.3361,139.5458,139.2862,139.436,23957.0
2021-04-28 12:40:00,139.66,139.66,139.48,139.53,15681.0,139.416,139.416,139.2363,139.2862,15681.0
2021-04-28 12:45:00,139.51,139.78,139.51,139.75,21566.0,139.2663,139.5358,139.2663,139.5058,21566.0
2021-04-28 12:50:00,139.77,139.77,139.51,139.53,23032.0,139.5258,139.5258,139.2663,139.2862,23032.0
2021-04-28 12:55:00,139.49,139.71,139.47,139.62,18178.0,139.2463,139.4659,139.2263,139.3761,18178.0
2021-04-28 13:00:00,139.66,139.73,139.63,139.71,16343.0,139.416,139.4859,139.3861,139.4659,16343.0
2021-04-28 13:05:00,139.7,139.89,139.64,139.83,31214.0,139.4559,139.6456,139.396,139.5857,31214.0
2021-04-28 13:10:00,139.81,139.94,139.8,139.86,25345.0,139.5657,139.6955,139.5558,139.6157,25345.0
2021-04-28 13:15:00,139.86,139.96,139.82,139.93,55483.0,139.6157,139.7155,139.5757,139.6855,55483.0
2021-04-28 13:20:00,139.95,139.99,139.85,139.86,36072.0,139.7055,139.7454,139.6057,139.6157,36072.0
2021-04-28 13:25:00,139.85,139.89,139.76,139.87,19194.0,139.6057,139.6456,139.5158,139.6256,19194.0
2021-04-28 13:30:00,139.87,139.93,139.75,139.76,18408.0,139.6256,139.6855,139.5058,139.5158,18408.0
2021-04-28 13:35:00,139.71,139.81,139.61,139.79,14985.0,139.4659,139.5657,139.3661,139.5458,14985.0
2021-04-28 13:40:00,139.77,139.77,139.59,139.61,17654.0,139.5258,139.5258,139.3461,139.3661,17654.0
2021-04-28 13:45:00,139.61,139.67,139.44,139.57,63455.0,139.3661,139.426,139.1964,139.3262,63455.0
2021-04-28 13:50:00,139.56,139.73,139.54,139.62,108558.0,139.3162,139.4859,139.2962,139.3761,108558.0
2021-04-28 13:55:00,139.62,139.8,139.59,139.8,69377.0,139.3761,139.5558,139.3461,139.5558,69377.0
2021-04-28 14:00:00,139.79,140.45,139.62,140.12,141169.0,139.5458,140.2046,139.3761,139.8752,141169.0
2021-04-28 14:05:00,140.11,140.4,139.99,140.37,22323.0,139.8652,140.1547,139.7454,140.1248,22323.0
2021-04-28 14:10:00,140.37,140.43,140.2,140.36,29838.0,140.1248,140.1847,139.9551,140.1148,29838.0
2021-04-28 14:15:00,140.34,140.67,140.32,140.52,56454.0,140.0948,140.4242,140.0748,140.2745,56454.0
2021-04-28 14:20:00,140.58,140.74,140.51,140.67,65953.0,140.3344,140.4941,140.2645,140.4242,65953.0
2021-04-28 14:25:00,140.68,140.75,140.56,140.64,49235.0,140.4342,140.5041,140.3144,140.3943,49235.0
2021-04-28 14:30:00,140.63,140.63,140.17,140.41,27605.0,140.3843,140.3843,139.9251,140.1647,27605.0
2021-04-28 14:35:00,140.44,140.73,140.43,140.6,70815.0,140.1946,140.4841,140.1847,140.3544,70815.0
2021-04-28 14:40:00,140.61,140.77,140.54,140.75,78002.0,140.3643,140.5241,140.2945,140.5041,78002.0
2021-04-28 14:45:00,140.74,140.88,140.64,140.67,108722.0,140.4941,140.6339,140.3943,140.4242,108722.0
2021-04-28 14:50:00,140.74,140.85,140.65,140.73,52902.0,140.4941,140.6039,140.4043,140.4841,52902.0
2021-04-28 14:55:00,140.74,140.78,140.59,140.62,27383.0,140.4941,140.534,140.3444,140.3743,27383.0
2021-04-28 15:00:00,140.62,140.68,140.32,140.36,36944.0,140.3743,140.4342,140.0748,140.1148,36944.0
2021-04-28 15:05:00,140.34,140.42,140.13,140.41,37445.0,140.0948,140.1747,139.8852,140.1647,37445.0
2021-04-28 15:10:00,140.4,140.43,139.65,139.91,90137.0,140.1547,140.1847,139.406,139.6656,90137.0
2021-04-28 15:15:00,139.9,139.98,139.68,139.75,43584.0,139.6556,139.7354,139.436,139.5058,43584.0
2021-04-28 15:20:00,139.78,139.88,139.71,139.87,20949.0,139.5358,139.6356,139.4659,139.6256,20949.0
2021-04-28 15:25:00,139.88,140.25,139.84,140.25,43090.0,139.6356,140.005,139.5957,140.005,43090.0
2021-04-28 15:30:00,140.25,140.28,140.11,140.14,32524.0,140.005,140.0349,139.8652,139.8952,32524.0
2021-04-28 15:35:00,140.14,140.32,140.14,140.22,46920.0,139.8952,140.0748,139.8952,139.975,46920.0
2021-04-28 15:40:00,140.21,140.27,140.03,140.15,55799.0,139.965,140.0249,139.7854,139.9051,55799.0
2021-04-28 15:45:00,140.16,140.2,139.82,139.84,53113.0,139.9151,139.9551,139.5757,139.5957,53113.0
2021-04-28 15:50:00,139.86,139.95,139.57,139.61,146026.0,139.6157,139.7055,139.3262,139.3661,146026.0
2021-04-28 15:55:00,139.59,139.81,139.52,139.73,131267.0,139.3461,139.5657,139.2762,139.4859,131267.0
2021-04-29 09:30:00,140.81,140.81,139.22,139.95,173674.0,140.564,140.564,138.9768,139.7055,173674.0
2021-04-29 09:35:00,139.97,140.13,139.53,139.89,78141.0,139.7255,139.8852,139.2862,139.6456,78141.0
2021-04-29 09:40:00,139.89,139.89,139.34,139.59,87902.0,139.6456,139.6456,139.0966,139.3461,87902.0
2021-04-29 09:45:00,139.69,139.79,138.86,139.12,81012.0,139.4459,139.5458,138.6174,138.8769,81012.0
2021-04-29 09:50:00,139.12,139.18,138.22,138.54,75533.0,138.8769,138.9368,137.9785,138.298,75533.0
2021-04-29 09:55:00,138.47,138.83,138.21,138.74,57712.0,138.2281,138.5875,137.9685,138.4976,57712.0
2021-04-29 10:00:00,138.77,138.83,138.02,138.3,90753.0,138.5276,138.5875,137.7789,138.0584,90753.0
2021-04-29 10:05:00,138.28,138.68,138.13,138.36,44318.0,138.0384,138.4377,137.8887,138.1183,44318.0
2021-04-29 10:10:00,138.33,138.5,138.07,138.1,68904.0,138.0883,138.258,137.8288,137.8587,68904.0
2021-04-29 10:15:00,138.03,138.04,137.59,137.59,92043.0,137.7888,137.7988,137.3496,137.3496,92043.0
2021-04-29 10:20:00,137.58,138.11,137.42,138.08,110871.0,137.3396,137.8687,137.1799,137.8388,110871.0
2021-04-29 10:25:00,138.08,138.32,137.62,137.66,102136.0,137.8388,138.0783,137.3796,137.4195,102136.0
2021-04-29 10:30:00,137.7,137.74,137.26,137.3,59290.0,137.4594,137.4994,137.0202,137.0601,59290.0
2021-04-29 10:35:00,137.31,137.31,136.57,136.91,159234.0,137.0701,137.0701,136.3314,136.6708,159234.0
2021-04-29 10:40:00,136.87,137.36,136.87,137.36,58748.0,136.6309,137.12,136.6309,137.12,58748.0
2021-04-29 10:45:00,137.35,137.35,136.73,136.79,74436.0,137.11,137.11,136.4911,136.551,74436.0
2021-04-29 10:50:00,136.76,137.57,136.73,137.45,63657.0,136.5211,137.3297,136.4911,137.2099,63657.0
2021-04-29 10:55:00,137.48,138.27,137.37,138.06,58827.0,137.2398,138.0284,137.13,137.8188,58827.0
2021-04-29 11:00:00,138.03,138.1,137.77,138.01,11312.0,137.7888,137.8587,137.5293,137.7689,11312.0
2021-04-29 11:05:00,137.97,138.12,137.95,138.06,12074.0,137.729,137.8787,137.709,137.8188,12074.0
2021-04-29 11:10:00,138.04,138.33,137.99,138.29,34674.0,137.7988,138.0883,137.7489,138.0484,34674.0
2021-04-29 11:15:00,138.29,138.45,138.08,138.14,21192.0,138.0484,138.2081,137.8388,137.8987,21192.0
2021-04-29 11:20:00,138.2,138.22,138.05,138.1,34255.0,137.9586,137.9785,137.8088,137.8587,34255.0
2021-04-29 11:25:00,138.13,138.35,138.01,138.33,40263.0,137.8887,138.1083,137.7689,138.0883,40263.0
2021-04-29 11:30:00,138.38,138.4,137.81,137.82,29616.0,138.1382,138.1582,137.5692,137.5792,29616.0
2021-04-29 11:35:00,137.82,137.87,137.63,137.67,29769.0,137.5792,137.6291,137.3895,137.4295,29769.0
2021-04-29 11:40:00,137.7,137.96,137.69,137.89,45926.0,137.4594,137.719,137.4494,137.6491,45926.0
2021-04-29 11:45:00,137.87,138.21,137.81,138.15,14361.0,137.6291,137.9685,137.5692,137.9086,14361.0
2021-04-29 11:50:00,138.09,138.14,137.96,137.99,9492.0,137.8487,137.8987,137.719,137.7489,9492.0
2021-04-29 11:55:00,137.94,137.96,137.32,137.48,32157.0,137.699,137.719,137.0801,137.2398,32157.0
2021-04-29 12:00:00,137.47,137.47,136.94,137.03,39154.0,137.2298,137.2298,136.7008,136.7906,39154.0
2021-04-29 12:05:00,137.04,137.05,136.56,136.61,46490.0,136.8006,136.8106,136.3214,136.3713,46490.0
2021-04-29 12:10:00,136.59,137.21,136.45,137.21,122499.0,136.3514,136.9703,136.2116,136.9703,122499.0
2021-04-29 12:15:00,137.22,137.36,136.85,137.33,45935.0,136.9803,137.12,136.6109,137.0901,45935.0
2021-04-29 12:20:00,137.33,137.48,137.28,137.33,21545.0,137.0901,137.2398,137.0402,137.0901,21545.0
2021-04-29 12:25:00,137.29,137.42,136.97,137.36,23302.0,137.0501,137.1799,136.7307,137.12,23302.0
2021-04-29 12:30:00,137.26,137.8,137.23,137.75,11808.0,137.0202,137.5592,136.9902,137.5093,11808.0
2021-04-29 12:35:00,137.75,137.86,137.68,137.71,16516.0,137.5093,137.6191,137.4395,137.4694,16516.0
2021-04-29 12:40:00,137.71,137.75,137.6,137.73,16857.0,137.4694,137.5093,137.3596,137.4894,16857.0
2021-04-29 12:45:00,137.72,137.87,137.58,137.84,12794.0,137.4794,137.6291,137.3396,137.5992,12794.0
2021-04-29 12:50:00,137.81,138.11,137.81,138.1,12557.0,137.5692,137.8687,137.5692,137.8587,12557.0
2021-04-29 12:55:00,138.12,138.13,137.66,137.78,15052.0,137.8787,137.8887,137.4195,137.5393,15052.0
2021-04-29 13:00:00,137.86,138.04,137.76,137.77,35046.0,137.6191,137.7988,137.5193,137.5293,35046.0
2021-04-29 13:05:00,137.79,138.06,137.5,137.5,34973.0,137.5493,137.8188,137.2598,137.2598,34973.0
2021-04-29 13:10:00,137.52,137.97,137.52,137.91,24299.0,137.2797,137.729,137.2797,137.6691,24299.0
2021-04-29 13:15:00,137.89,138.03,137.83,138.01,5844.0,137.6491,137.7888,137.5892,137.7689,5844.0
2021-04-29 13:20:00,138.02,138.02,137.79,137.9,8020.0,137.7789,137.7789,137.5493,137.6591,8020.0
2021-04-29 13:25:00,137.98,138.28,137.82,138.24,55573.0,137.7389,138.0384,137.5792,137.9985,55573.0
2021-04-29 13:30:00,138.19,138.26,138.08,138.09,15415.0,137.9486,138.0184,137.8388,137.8487,15415.0
2021-04-29 13:35:00,138.09,138.16,137.82,137.87,25028.0,137.8487,137.9186,137.5792,137.6291,25028.0
2021-04-29 13:40:00,137.84,138.18,137.79,138.16,13815.0,137.5992,137.9386,137.5493,137.9186,13815.0
2021-04-29 13:45:00,138.16,138.22,138.1,138.17,15819.0,137.9186,137.9785,137.8587,137.9286,15819.0
2021-04-29 13:50:00,138.13,138.31,137.89,138.05,27448.0,137.8887,138.0684,137.6491,137.8088,27448.0
2021-04-29 13:55:00,138.09,138.24,138.01,138.07,13795.0,137.8487,137.9985,137.7689,137.8288,13795.0
2021-04-29 14:00:00,138.08,138.22,138.0,138.15,8147.0,137.8388,137.9785,137.7589,137.9086,8147.0
2021-04-29 14:05:00,138.15,138.49,138.12,138.4,19460.0,137.9086,138.248,137.8787,138.1582,19460.0
2021-04-29 14:10:00,138.4,138.78,138.37,138.65,28678.0,138.1582,138.5375,138.1283,138.4078,28678.0
2021-04-29 14:15:00,138.64,138.68,138.4,138.6,106165.0,138.3978,138.4377,138.1582,138.3579,106165.0
2021-04-29 14:20:00,138.57,138.58,138.4,138.51,10455.0,138.3279,138.3379,138.1582,138.268,10455.0
2021-04-29 14:25:00,138.49,138.58,138.44,138.53,8210.0,138.248,138.3379,138.1981,138.288,8210.0
2021-04-29 14:30:00,138.57,138.68,138.49,138.55,55012.0,138.3279,138.4377,138.248,138.3079,55012.0
2021-04-29 14:35:00,138.56,138.76,138.47,138.74,50514.0,138.3179,138.5176,138.2281,138.4976,50514.0
2021-04-29 14:40:00,138.7,138.82,138.64,138.7,50000.0,138.4577,138.5775,138.3978,138.4577,50000.0
2021-04-29 14:45:00,138.72,138.82,138.61,138.61,42791.0,138.4776,138.5775,138.3678,138.3678,42791.0
2021-04-29 14:50:00,138.63,138.78,138.51,138.69,32101.0,138.3878,138.5375,138.268,138.4477,32101.0
2021-04-29 14:55:00,138.68,138.83,138.61,138.75,37126.0,138.4377,138.5875,138.3678,138.5076,37126.0
2021-04-29 15:00:00,138.78,138.84,138.65,138.81,59341.0,138.5375,138.5974,138.4078,138.5675,59341.0
2021-04-29 15:05:00,138.77,138.78,138.55,138.62,37431.0,138.5276,138.5375,138.3079,138.3778,37431.0
2021-04-29 15:10:00,138.64,138.74,138.54,138.54,14648.0,138.3978,138.4976,138.298,138.298,14648.0
2021-04-29 15:15:00,138.53,138.54,137.82,137.89,109987.0,138.288,138.298,137.5792,137.6491,109987.0
2021-04-29 15:20:00,137.86,138.0,137.66,137.68,76899.0,137.6191,137.7589,137.4195,137.4395,76899.0
2021-04-29 15:25:00,137.65,137.69,137.31,137.4,94090.0,137.4095,137.4494,137.0701,137.1599,94090.0
2021-04-29 15:30:00,137.41,137.67,137.38,137.6,96230.0,137.1699,137.4295,137.14,137.3596,96230.0
2021-04-29 15:35:00,137.6,137.8,137.56,137.64,86417.0,137.3596,137.5592,137.3197,137.3995,86417.0
2021-04-29 15:40:00,137.64,137.86,137.59,137.85,63635.0,137.3995,137.6191,137.3496,137.6092,63635.0
2021-04-29 15:45:00,137.86,138.15,137.83,138.06,95591.0,137.6191,137.9086,137.5892,137.8188,95591.0
2021-04-29 15:50:00,138.04,138.34,137.93,138.3,91130.0,137.7988,138.0983,137.689,138.0584,91130.0
2021-04-29 15:55:00,138.28,138.29,137.98,138.03,199476.0,138.0384,138.0484,137.7389,137.7888,199476.0
2021-04-30 09:30:00,136.65,137.72,136.49,137.47,124180.0,136.4113,137.4794,136.2515,137.2298,124180.0
2021-04-30 09:35:00,137.52,138.49,137.52,138.39,76399.0,137.2797,138.248,137.2797,138.1482,76399.0
2021-04-30 09:40:00,138.35,138.45,137.88,138.21,25486.0,138.1083,138.2081,137.6391,137.9685,25486.0
2021-04-30 09:45:00,138.27,138.52,137.92,138.43,38714.0,138.0284,138.278,137.679,138.1881,38714.0
2021-04-30 09:50:00,138.48,138.58,138.06,138.07,65723.0,138.2381,138.3379,137.8188,137.8288,65723.0
2021-04-30 09:55:00,138.1,138.58,138.1,138.58,89443.0,137.8587,138.3379,137.8587,138.3379,89443.0
2021-04-30 10:00:00,138.57,138.74,138.45,138.48,52053.0,138.3279,138.4976,138.2081,138.2381,52053.0
2021-04-30 10:05:00,138.54,139.16,138.44,139.09,79441.0,138.298,138.9169,138.1981,138.847,79441.0
2021-04-30 10:10:00,139.13,139.17,138.62,138.69,53364.0,138.8869,138.9269,138.3778,138.4477,53364.0
2021-04-30 10:15:00,138.73,139.08,138.73,138.8,53214.0,138.4876,138.837,138.4876,138.5575,53214.0
2021-04-30 10:20:00,138.81,139.06,138.72,138.91,63723.0,138.5675,138.817,138.4776,138.6673,63723.0
2021-04-30 10:25:00,138.92,139.0,138.66,138.91,41724.0,138.6773,138.7572,138.4177,138.6673,41724.0
2021-04-30 10:30:00,138.9,139.17,138.8,138.98,43327.0,138.6573,138.9269,138.5575,138.7372,43327.0
2021-04-30 10:35:00,138.99,139.28,138.5,138.51,92327.0,138.7472,139.0367,138.258,138.268,92327.0
2021-04-30 10:40:00,138.52,138.65,138.4,138.6,30936.0,138.278,138.4078,138.1582,138.3579,30936.0
2021-04-30 10:45:00,138.61,138.81,138.34,138.42,29981.0,138.3678,138.5675,138.0983,138.1782,29981.0
2021-04-30 10:50:00,138.41,138.44,137.97,138.04,28071.0,138.1682,138.1981,137.729,137.7988,28071.0
2021-04-30 10:55:00,138.06,138.23,137.97,138.12,20863.0,137.8188,137.9885,137.729,137.8787,20863.0
2021-04-30 11:00:00,138.02,138.02,137.66,137.77,30561.0,137.7789,137.7789,137.4195,137.5293,30561.0
2021-04-30 11:05:00,137.78,137.82,137.33,137.49,77539.0,137.5393,137.5792,137.0901,137.2498,77539.0
2021-04-30 11:10:00,137.46,137.97,137.42,137.96,19795.0,137.2198,137.729,137.1799,137.719,19795.0
2021-04-30 11:15:00,137.96,138.05,137.74,137.81,24631.0,137.719,137.8088,137.4994,137.5692,24631.0
2021-04-30 11:20:00,137.73,137.88,137.59,137.88,22986.0,137.4894,137.6391,137.3496,137.6391,22986.0
2021-04-30 11:25:00,137.88,137.92,137.52,137.69,42921.0,137.6391,137.679,137.2797,137.4494,42921.0
2021-04-30 11:30:00,137.68,138.08,137.57,137.92,24917.0,137.4395,137.8388,137.3297,137.679,24917.0
2021-04-30 11:35:00,137.9,138.12,137.85,137.99,20521.0,137.6591,137.8787,137.6092,137.7489,20521.0
2021-04-30 11:40:00,137.95,137.95,137.44,137.46,34758.0,137.709,137.709,137.1999,137.2198,34758.0
2021-04-30 11:45:00,137.46,137.65,137.42,137.59,18076.0,137.2198,137.4095,137.1799,137.3496,18076.0
2021-04-30 11:50:00,137.61,137.8,137.48,137.8,17889.0,137.3696,137.5592,137.2398,137.5592,17889.0
2021-04-30 11:55:00,137.75,137.86,137.47,137.53,22316.0,137.5093,137.6191,137.2298,137.2897,22316.0
2021-04-30 12:00:00,137.53,137.62,137.4,137.47,17777.0,137.2897,137.3796,137.1599,137.2298,17777.0
2021-04-30 12:05:00,137.47,137.78,137.42,137.65,26493.0,137.2298,137.5393,137.1799,137.4095,26493.0
2021-04-30 12:10:00,137.65,137.83,137.41,137.46,33190.0,137.4095,137.5892,137.1699,137.2198,33190.0
2021-04-30 12:15:00,137.45,137.48,137.27,137.41,48080.0,137.2099,137.2398,137.0302,137.1699,48080.0
2021-04-30 12:20:00,137.4,137.43,137.14,137.18,89493.0,137.1599,137.1899,136.9004,136.9403,89493.0
2021-04-30 12:25:00,137.19,137.31,137.1,137.26,49724.0,136.9503,137.0701,136.8605,137.0202,49724.0
2021-04-30 12:30:00,137.27,137.39,136.99,137.16,53642.0,137.0302,137.15,136.7507,136.9204,53642.0
2021-04-30 12:35:00,137.13,137.16,136.97,137.06,67397.0,136.8904,136.9204,136.7307,136.8205,67397.0
2021-04-30 12:40:00,137.06,137.11,136.9,137.09,55832.0,136.8205,136.8705,136.6608,136.8505,55832.0
2021-04-30 12:45:00,137.09,137.15,136.95,137.0,24932.0,136.8505,136.9104,136.7107,136.7606,24932.0
2021-04-30 12:50:00,136.99,137.08,136.9,136.91,36988.0,136.7507,136.8405,136.6608,136.6708,36988.0
2021-04-30 12:55:00,136.92,137.55,136.86,137.47,314490.0,136.6808,137.3097,136.6209,137.2298,314490.0
2021-04-30 13:00:00,137.46,137.55,137.41,137.52,28015.0,137.2198,137.3097,137.1699,137.2797,28015.0
2021-04-30 13:05:00,137.52,137.74,137.49,137.74,38422.0,137.2797,137.4994,137.2498,137.4994,38422.0
2021-04-30 13:10:00,137.75,137.78,137.48,137.53,38590.0,137.5093,137.5393,137.2398,137.2897,38590.0
2021-04-30 13:15:00,137.55,137.62,137.35,137.42,38771.0,137.3097,137.3796,137.11,137.1799,38771.0
2021-04-30 13:20:00,137.42,137.62,137.38,137.59,16113.0,137.1799,137.3796,137.14,137.3496,16113.0
2021-04-30 13:25:00,137.59,137.72,137.51,137.63,12510.0,137.3496,137.4794,137.2698,137.3895,12510.0
2021-04-30 13:30:00,137.59,137.66,137.44,137.61,13507.0,137.3496,137.4195,137.1999,137.3696,13507.0
2021-04-30 13:35:00,137.58,137.59,137.35,137.44,22536.0,137.3396,137.3496,137.11,137.1999,22536.0
2021-04-30 13:40:00,137.5,137.52,137.23,137.23,20651.0,137.2598,137.2797,136.9902,136.9902,20651.0
2021-04-30 13:45:00,137.23,137.24,136.9,137.14,42265.0,136.9902,137.0002,136.6608,136.9004,42265.0
2021-04-30 13:50:00,137.13,137.28,136.85,137.05,14542.0,136.8904,137.0402,136.6109,136.8106,14542.0
2021-04-30 13:55:00,137.02,137.07,136.63,136.8,47321.0,136.7806,136.8305,136.3913,136.561,47321.0
2021-04-30 14:00:00,136.82,136.98,136.62,136.9,18649.0,136.581,136.7407,136.3813,136.6608,18649.0
2021-04-30 14:05:00,136.94,137.11,136.88,137.1,32127.0,136.7008,136.8705,136.6409,136.8605,32127.0
2021-04-30 14:10:00,137.03,137.15,136.97,137.09,16401.0,136.7906,136.9104,136.7307,136.8505,16401.0
2021-04-30 14:15:00,137.09,137.09,136.84,136.93,15613.0,136.8505,136.8505,136.6009,136.6908,15613.0
2021-04-30 14:20:00,136.94,137.0,136.8,136.94,31029.0,136.7008,136.7606,136.561,136.7008,31029.0
2021-04-30 14:25:00,136.98,137.06,136.82,136.97,21538.0,136.7407,136.8205,136.581,136.7307,21538.0
2021-04-30 14:30:00,136.95,137.04,136.86,137.01,17797.0,136.7107,136.8006,136.6209,136.7706,17797.0
2021-04-30 14:35:00,136.99,137.02,136.65,136.7,19382.0,136.7507,136.7806,136.4113,136.4612,19382.0
2021-04-30 14:40:00,136.71,137.02,136.64,136.92,54829.0,136.4712,136.7806,136.4013,136.6808,54829.0
2021-04-30 14:45:00,136.9,136.95,136.74,136.93,20118.0,136.6608,136.7107,136.5011,136.6908,20118.0
2021-04-30 14:50:00,136.92,136.92,136.68,136.85,36250.0,136.6808,136.6808,136.4412,136.6109,36250.0
2021-04-30 14:55:00,136.88,137.0,136.56,136.6,29985.0,136.6409,136.7606,136.3214,136.3613,29985.0
2021-04-30 15:00:00,136.59,136.82,136.56,136.6,24761.0,136.3514,136.581,136.3214,136.3613,24761.0
2021-04-30 15:05:00,136.61,136.71,136.51,136.55,58500.0,136.3713,136.4712,136.2715,136.3114,58500.0
2021-04-30 15:10:00,136.5,136.68,136.33,136.33,33542.0,136.2615,136.4412,136.0918,136.0918,33542.0
2021-04-30 15:15:00,136.3,136.38,136.22,136.34,66593.0,136.0619,136.1417,135.982,136.1018,66593.0
2021-04-30 15:20:00,136.34,136.78,136.29,136.72,53565.0,136.1018,136.541,136.0519,136.4811,53565.0
2021-04-30 15:25:00,136.74,136.79,136.65,136.75,45573.0,136.5011,136.551,136.4113,136.5111,45573.0
2021-04-30 15:30:00,136.74,136.77,136.51,136.55,38456.0,136.5011,136.531,136.2715,136.3114,38456.0
2021-04-30 15:35:00,136.55,136.72,136.49,136.61,34313.0,136.3114,136.4811,136.2515,136.3713,34313.0
2021-04-30 15:40:00,136.6,136.73,136.51,136.51,48559.0,136.3613,136.4911,136.2715,136.2715,48559.0
2021-04-30 15:45:00,136.49,136.58,136.29,136.5,153402.0,136.2515,136.3414,136.0519,136.2615,153402.0
2021-04-30 15:50:00,136.48,136.77,136.47,136.7,124974.0,136.2416,136.531,136.2316,136.4612,124974.0
2021-04-30 15:55:00,136.71,136.86,136.6,136.72,191233.0,136.4712,136.6209,136.3613,136.4811,191233.0
2021-05-03 09:30:00,137.86,138.2,137.42,137.42,202492.0,137.6191,137.9586,137.1799,137.1799,202492.0
2021-05-03 09:35:00,137.43,137.58,136.7,136.86,63085.0,137.1899,137.3396,136.4612,136.6209,63085.0
2021-05-03 09:40:00,136.92,137.59,136.58,136.59,62610.0,136.6808,137.3496,136.3414,136.3514,62610.0
2021-05-03 09:45:00,136.61,136.76,136.26,136.6,74048.0,136.3713,136.5211,136.0219,136.3613,74048.0
2021-05-03 09:50:00,136.55,136.7,136.12,136.46,72333.0,136.3114,136.4612,135.8822,136.2216,72333.0
2021-05-03 09:55:00,136.41,136.74,136.28,136.45,59663.0,136.1717,136.5011,136.0419,136.2116,59663.0
2021-05-03 10:00:00,136.43,136.93,136.2,136.66,50703.0,136.1916,136.6908,135.962,136.4212,50703.0
2021-05-03 10:05:00,136.64,137.06,136.58,136.99,24612.0,136.4013,136.8205,136.3414,136.7507,24612.0
2021-05-03 10:10:00,137.05,137.31,136.98,137.2,15284.0,136.8106,137.0701,136.7407,136.9603,15284.0
2021-05-03 10:15:00,137.2,137.59,137.09,137.32,83936.0,136.9603,137.3496,136.8505,137.0801,83936.0
2021-05-03 10:20:00,137.35,137.42,136.97,137.03,11510.0,137.11,137.1799,136.7307,136.7906,11510.0
2021-05-03 10:25:00,136.97,136.98,136.09,136.22,76989.0,136.7307,136.7407,135.8522,135.982,76989.0
2021-05-03 10:30:00,136.22,136.39,136.08,136.14,23885.0,135.982,136.1517,135.8423,135.9021,23885.0
2021-05-03 10:35:00,136.11,136.24,135.61,135.63,91661.0,135.8722,136.002,135.3731,135.393,91661.0
2021-05-03 10:40:00,135.62,136.06,135.62,136.02,32000.0,135.3831,135.8223,135.3831,135.7824,32000.0
2021-05-03 10:45:00,135.96,135.96,135.26,135.4,83064.0,135.7225,135.7225,135.0237,135.1634,83064.0
2021-05-03 10:50:00,135.42,135.57,134.96,135.12,41070.0,135.1834,135.3331,134.7242,134.8839,41070.0
2021-05-03 10:55:00,135.11,135.42,135.07,135.15,99929.0,134.8739,135.1834,134.834,134.9139,99929.0
2021-05-03 11:00:00,135.1,135.24,134.85,135.16,76632.0,134.864,135.0037,134.6144,134.9239,76632.0
2021-05-03 11:05:00,135.17,135.75,135.16,135.64,56574.0,134.9338,135.5128,134.9239,135.403,56574.0
2021-05-03 11:10:00,135.65,135.68,134.86,135.21,104761.0,135.413,135.443,134.6244,134.9738,104761.0
2021-05-03 11:15:00,135.2,135.58,135.11,135.48,53378.0,134.9638,135.3431,134.8739,135.2433,53378.0
2021-05-03 11:20:00,135.45,135.59,135.36,135.54,34327.0,135.2134,135.3531,135.1235,135.3032,34327.0
2021-05-03 11:25:00,135.52,135.53,135.07,135.09,65418.0,135.2832,135.2932,134.834,134.854,65418.0
2021-05-03 11:30:00,135.11,135.72,135.08,135.7,27087.0,134.8739,135.4829,134.844,135.4629,27087.0
2021-05-03 11:35:00,135.66,135.86,135.65,135.69,24114.0,135.423,135.6226,135.413,135.4529,24114.0
2021-05-03 11:40:00,135.65,135.91,135.62,135.89,9825.0,135.413,135.6726,135.3831,135.6526,9825.0
2021-05-03 11:45:00,135.9,135.96,135.49,135.53,30790.0,135.6626,135.7225,135.2533,135.2932,30790.0
2021-05-03 11:50:00,135.55,135.58,135.24,135.4,13072.0,135.3132,135.3431,135.0037,135.1634,13072.0
2021-05-03 11:55:00,135.36,135.62,135.36,135.59,27200.0,135.1235,135.3831,135.1235,135.3531,27200.0
2021-05-03 12:00:00,135.51,135.64,135.39,135.64,13824.0,135.2733,135.403,135.1535,135.403,13824.0
2021-05-03 12:05:00,135.65,135.86,135.61,135.82,12300.0,135.413,135.6226,135.3731,135.5827,12300.0
2021-05-03 12:10:00,135.84,135.87,135.53,135.84,26841.0,135.6027,135.6326,135.2932,135.6027,26841.0
2021-05-03 12:15:00,135.84,136.27,135.78,136.15,43990.0,135.6027,136.0319,135.5428,135.9121,43990.0
2021-05-03 12:20:00,136.11,136.32,136.04,136.26,19996.0,135.8722,136.0818,135.8023,136.0219,19996.0
2021-05-03 12:25:00,136.25,136.25,135.82,135.84,26189.0,136.012,136.012,135.5827,135.6027,26189.0
2021-05-03 12:30:00,135.8,135.88,135.59,135.68,23403.0,135.5627,135.6426,135.3531,135.443,23403.0
2021-05-03 12:35:00,135.73,135.78,135.43,135.43,59942.0,135.4929,135.5428,135.1934,135.1934,59942.0
2021-05-03 12:40:00,135.44,135.56,135.26,135.37,79762.0,135.2034,135.3232,135.0237,135.1335,79762.0
2021-05-03 12:45:00,135.35,135.44,135.3,135.44,61294.0,135.1135,135.2034,135.0636,135.2034,61294.0
2021-05-03 12:50:00,135.43,135.63,135.29,135.63,83070.0,135.1934,135.393,135.0536,135.393,83070.0
2021-05-03 12:55:00,135.61,135.66,135.4,135.6,56303.0,135.3731,135.423,135.1634,135.3631,56303.0
2021-05-03 13:00:00,135.62,135.75,135.5,135.75,41115.0,135.3831,135.5128,135.2633,135.5128,41115.0
2021-05-03 13:05:00,135.76,135.86,135.66,135.69,22690.0,135.5228,135.6226,135.423,135.4529,22690.0
2021-05-03 13:10:00,135.63,135.77,135.55,135.63,20368.0,135.393,135.5328,135.3132,135.393,20368.0
2021-05-03 13:15:00,135.63,135.65,135.55,135.63,74546.0,135.393,135.413,135.3132,135.393,74546.0
2021-05-03 13:20:00,135.63,135.67,135.47,135.49,24541.0,135.393,135.433,135.2333,135.2533,24541.0
2021-05-03 13:25:00,135.49,135.54,135.32,135.32,25974.0,135.2533,135.3032,135.0836,135.0836,25974.0
2021-05-03 13:30:00,135.3,135.5,135.28,135.47,23376.0,135.0636,135.2633,135.0437,135.2333,23376.0
2021-05-03 13:35:00,135.47,135.51,135.32,135.5,31631.0,135.2333,135.2733,135.0836,135.2633,31631.0
2021-05-03 13:40:00,135.52,135.78,135.44,135.44,24355.0,135.2832,135.5428,135.2034,135.2034,24355.0
2021-05-03 13:45:00,135.42,135.58,135.4,135.52,26398.0,135.1834,135.3431,135.1634,135.2832,26398.0
2021-05-03 13:50:00,135.52,135.52,135.3,135.33,44901.0,135.2832,135.2832,135.0636,135.0936,44901.0
2021-05-03 13:55:00,135.3,135.38,135.18,135.29,28764.0,135.0636,135.1435,134.9438,135.0536,28764.0
2021-05-03 14:00:00,135.28,135.37,135.2,135.29,26446.0,135.0437,135.1335,134.9638,135.0536,26446.0
2021-05-03 14:05:00,135.29,135.4,135.25,135.3,40317.0,135.0536,135.1634,135.0137,135.0636,40317.0
2021-05-03 14:10:00,135.3,135.5,135.29,135.47,20243.0,135.0636,135.2633,135.0536,135.2333,20243.0
2021-05-03 14:15:00,135.47,135.55,135.43,135.54,19750.0,135.2333,135.3132,135.1934,135.3032,19750.0
2021-05-03 14:20:00,135.54,135.54,135.33,135.44,28841.0,135.3032,135.3032,135.0936,135.2034,28841.0
2021-05-03 14:25:00,135.45,135.55,135.38,135.47,13407.0,135.2134,135.3132,135.1435,135.2333,13407.0
2021-05-03 14:30:00,135.48,135.55,135.34,135.5,20216.0,135.2433,135.3132,135.1035,135.2633,20216.0
2021-05-03 14:35:00,135.51,135.56,135.18,135.19,18042.0,135.2733,135.3232,134.9438,134.9538,18042.0
2021-05-03 14:40:00,135.19,135.32,135.04,135.27,58914.0,134.9538,135.0836,134.8041,135.0337,58914.0
2021-05-03 14:45:00,135.28,135.36,135.18,135.23,20870.0,135.0437,135.1235,134.9438,134.9937,20870.0
2021-05-03 14:50:00,135.23,135.29,135.05,135.24,34313.0,134.9937,135.0536,134.8141,135.0037,34313.0
2021-05-03 14:55:00,135.31,135.34,135.1,135.32,20024.0,135.0736,135.1035,134.864,135.0836,20024.0
2021-05-03 15:00:00,135.33,135.34,135.21,135.29,18030.0,135.0936,135.1035,134.9738,135.0536,18030.0
2021-05-03 15:05:00,135.28,135.31,135.09,135.31,13265.0,135.0437,135.0736,134.854,135.0736,13265.0
2021-05-03 15:10:00,135.32,135.56,135.32,135.5,18090.0,135.0836,135.3232,135.0836,135.2633,18090.0
2021-05-03 15:15:00,135.52,135.64,135.43,135.62,33664.0,135.2832,135.403,135.1934,135.3831,33664.0
2021-05-03 15:20:00,135.6,135.65,135.53,135.6,15267.0,135.3631,135.413,135.2932,135.3631,15267.0
2021-05-03 15:25:00,135.63,135.67,135.57,135.62,18239.0,135.393,135.433,135.3331,135.3831,18239.0
2021-05-03 15:30:00,135.66,135.73,135.36,135.44,21978.0,135.423,135.4929,135.1235,135.2034,21978.0
2021-05-03 15:35:00,135.46,135.52,135.24,135.45,26255.0,135.2233,135.2832,135.0037,135.2134,26255.0
2021-05-03 15:40:00,135.45,135.55,135.34,135.4,20103.0,135.2134,135.3132,135.1035,135.1634,20103.0
2021-05-03 15:45:00,135.39,135.47,135.29,135.44,57510.0,135.1535,135.2333,135.0536,135.2034,57510.0
2021-05-03 15:50:00,135.46,135.46,135.17,135.31,61093.0,135.2233,135.2233,134.9338,135.0736,61093.0
2021-05-03 15:55:00,135.32,135.36,134.97,135.07,207013.0,135.0836,135.1235,134.7342,134.834,207013.0
2021-05-04 09:30:00,134.21,134.24,132.54,132.75,261726.0,133.9755,134.0055,132.3084,132.5181,261726.0
2021-05-04 09:35:00,132.72,133.0,132.13,132.19,112021.0,132.4881,132.7676,131.8992,131.9591,112021.0
2021-05-04 09:40:00,132.24,132.4,131.73,131.73,220980.0,132.009,132.1687,131.4999,131.4999,220980.0
2021-05-04 09:45:00,131.7,131.91,131.4,131.51,324990.0,131.4699,131.6795,131.1704,131.2802,324990.0
2021-05-04 09:50:00,131.52,131.58,131.0,131.16,175536.0,131.2902,131.3501,130.7711,130.9309,175536.0
2021-05-04 09:55:00,131.2,131.47,130.73,130.87,142227.0,130.9708,131.2403,130.5016,130.6414,142227.0
2021-05-04 10:00:00,130.84,131.06,129.91,130.22,320771.0,130.6114,130.831,129.683,129.9925,320771.0
2021-05-04 10:05:00,130.22,130.38,129.67,130.37,193523.0,129.9925,130.1522,129.4435,130.1422,193523.0
2021-05-04 10:10:00,130.37,130.7,130.18,130.36,134301.0,130.1422,130.4717,129.9526,130.1322,134301.0
2021-05-04 10:15:00,130.34,131.23,130.09,131.16,155712.0,130.1123,131.0007,129.8627,130.9309,155712.0
2021-05-04 10:20:00,131.18,131.66,131.11,131.38,302124.0,130.9508,131.43,130.8809,131.1505,302124.0
2021-05-04 10:25:00,131.38,131.96,131.32,131.93,114712.0,131.1505,131.7295,131.0906,131.6995,114712.0
2021-05-04 10:30:00,131.89,131.9,130.84,130.96,76823.0,131.6596,131.6696,130.6114,130.7312,76823.0
2021-05-04 10:35:00,131.01,131.48,130.95,131.29,36850.0,130.7811,131.2503,130.7212,131.0606,36850.0
2021-05-04 10:40:00,131.31,131.49,131.3,131.33,22934.0,131.0806,131.2603,131.0706,131.1006,22934.0
2021-05-04 10:45:00,131.3,131.4,130.78,130.94,56491.0,131.0706,131.1704,130.5515,130.7112,56491.0
2021-05-04 10:50:00,130.93,131.05,130.71,130.82,42970.0,130.7013,130.821,130.4816,130.5914,42970.0
2021-05-04 10:55:00,130.88,131.08,130.49,130.55,51852.0,130.6513,130.851,130.262,130.3219,51852.0
2021-05-04 11:00:00,130.49,131.0,130.41,130.71,30378.0,130.262,130.7711,130.1822,130.4816,30378.0
2021-05-04 11:05:00,130.79,130.79,130.37,130.46,67335.0,130.5615,130.5615,130.1422,130.2321,67335.0
2021-05-04 11:10:00,130.46,130.56,130.1,130.1,105073.0,130.2321,130.3319,129.8727,129.8727,105073.0
2021-05-04 11:15:00,130.09,130.14,129.82,129.9,116662.0,129.8627,129.9126,129.5932,129.6731,116662.0
2021-05-04 11:20:00,129.91,130.01,129.68,129.8,82720.0,129.683,129.7829,129.4534,129.5732,82720.0
2021-05-04 11:25:00,129.78,130.39,129.69,130.39,104968.0,129.5533,130.1622,129.4634,130.1622,104968.0
2021-05-04 11:30:00,130.38,130.52,130.05,130.12,47100.0,130.1522,130.292,129.8228,129.8927,47100.0
2021-05-04 11:35:00,130.13,130.44,130.05,130.2,33917.0,129.9026,130.2121,129.8228,129.9725,33917.0
2021-05-04 11:40:00,130.17,130.22,129.88,130.0,78057.0,129.9426,129.9925,129.6531,129.7729,78057.0
2021-05-04 11:45:00,130.0,130.13,129.84,129.99,48483.0,129.7729,129.9026,129.6132,129.7629,48483.0
2021-05-04 11:50:00,129.96,130.01,129.73,129.83,56787.0,129.7329,129.7829,129.5033,129.6032,56787.0
2021-05-04 11:55:00,129.82,130.03,129.78,129.94,49256.0,129.5932,129.8028,129.5533,129.713,49256.0
2021-05-04 12:00:00,129.88,130.52,129.86,130.46,87107.0,129.6531,130.292,129.6331,130.2321,87107.0
2021-05-04 12:05:00,130.42,130.53,130.23,130.52,137459.0,130.1921,130.302,130.0025,130.292,137459.0
2021-05-04 12:10:00,130.53,130.66,130.33,130.63,86080.0,130.302,130.4317,130.1023,130.4018,86080.0
2021-05-04 12:15:00,130.62,130.69,130.39,130.54,50779.0,130.3918,130.4617,130.1622,130.3119,50779.0
2021-05-04 12:20:00,130.55,130.62,130.14,130.14,36169.0,130.3219,130.3918,129.9126,129.9126,36169.0
2021-05-04 12:25:00,130.14,130.37,130.06,130.28,37524.0,129.9126,130.1422,129.8328,130.0524,37524.0
2021-05-04 12:30:00,130.28,130.38,129.91,129.94,195494.0,130.0524,130.1522,129.683,129.713,195494.0
2021-05-04 12:35:00,129.95,130.03,129.72,129.77,64821.0,129.723,129.8028,129.4934,129.5433,64821.0
2021-05-04 12:40:00,129.77,129.84,129.52,129.75,53514.0,129.5433,129.6132,129.2937,129.5233,53514.0
2021-05-04 12:45:00,129.75,129.92,129.53,129.9,41712.0,129.5233,129.693,129.3037,129.6731,41712.0
2021-05-04 12:50:00,129.87,130.26,129.84,130.16,35957.0,129.6431,130.0324,129.6132,129.9326,35957.0
2021-05-04 12:55:00,130.17,130.17,129.9,130.09,36295.0,129.9426,129.9426,129.6731,129.8627,36295.0
2021-05-04 13:00:00,130.08,130.58,130.02,130.49,129927.0,129.8527,130.3519,129.7928,130.262,129927.0
2021-05-04 13:05:00,130.46,130.88,130.4,130.73,53530.0,130.2321,130.6513,130.1722,130.5016,53530.0
2021-05-04 13:10:00,130.76,130.86,130.4,130.72,45006.0,130.5315,130.6314,130.1722,130.4916,45006.0
2021-05-04 13:15:00,130.68,130.84,130.54,130.57,65835.0,130.4517,130.6114,130.3119,130.3419,65835.0
2021-05-04 13:20:00,130.55,130.68,130.49,130.53,63767.0,130.3219,130.4517,130.262,130.302,63767.0
2021-05-04 13:25:00,130.55,130.83,130.43,130.69,46931.0,130.3219,130.6014,130.2021,130.4617,46931.0
2021-05-04 13:30:00,130.7,130.71,130.36,130.44,39232.0,130.4717,130.4816,130.1322,130.2121,39232.0
2021-05-04 13:35:00,130.45,130.61,130.35,130.51,37423.0,130.2221,130.3818,130.1223,130.282,37423.0
2021-05-04 13:40:00,130.47,130.48,130.08,130.12,28191.0,130.2421,130.252,129.8527,129.8927,28191.0
2021-05-04 13:45:00,130.11,130.35,129.88,130.35,109968.0,129.8827,130.1223,129.6531,130.1223,109968.0
2021-05-04 13:50:00,130.33,130.33,129.94,130.05,88966.0,130.1023,130.1023,129.713,129.8228,88966.0
2021-05-04 13:55:00,130.02,130.26,129.94,129.94,43054.0,129.7928,130.0324,129.713,129.713,43054.0
2021-05-04 14:00:00,129.93,130.01,129.77,129.93,70876.0,129.703,129.7829,129.5433,129.703,70876.0
2021-05-04 14:05:00,129.96,130.02,129.71,129.8,41170.0,129.7329,129.7928,129.4834,129.5732,41170.0
2021-05-04 14:10:00,129.8,130.28,129.59,130.28,61938.0,129.5732,130.0524,129.3636,130.0524,61938.0
2021-05-04 14:15:00,130.26,130.36,130.16,130.3,47939.0,130.0324,130.1322,129.9326,130.0724,47939.0
2021-05-04 14:20:00,130.32,130.32,129.89,130.0,46898.0,130.0923,130.0923,129.6631,129.7729,46898.0
2021-05-04 14:25:00,129.98,130.02,129.79,129.91,132042.0,129.7529,129.7928,129.5632,129.683,132042.0
2021-05-04 14:30:00,129.9,130.16,129.85,129.98,40194.0,129.6731,129.9326,129.6231,129.7529,40194.0
2021-05-04 14:35:00,129.98,130.08,129.68,129.75,44710.0,129.7529,129.8527,129.4534,129.5233,44710.0
2021-05-04 14:40:00,129.83,129.99,129.65,129.99,50153.0,129.6032,129.7629,129.4235,129.7629,50153.0
2021-05-04 14:45:00,129.99,130.21,129.97,129.99,122847.0,129.7629,129.9825,129.7429,129.7629,122847.0
2021-05-04 14:50:00,129.99,130.15,129.96,130.1,113682.0,129.7629,129.9226,129.7329,129.8727,113682.0
2021-05-04 14:55:00,130.11,130.18,129.66,129.66,172266.0,129.8827,129.9526,129.4335,129.4335,172266.0
2021-05-04 15:00:00,129.66,129.79,129.51,129.59,109629.0,129.4335,129.5632,129.2837,129.3636,109629.0
2021-05-04 15:05:00,129.6,129.83,129.5,129.83,62397.0,129.3736,129.6032,129.2738,129.6032,62397.0
2021-05-04 15:10:00,129.86,129.98,129.75,129.85,45278.0,129.6331,129.7529,129.5233,129.6231,45278.0
2021-05-04 15:15:00,129.84,130.05,129.8,129.93,44045.0,129.6132,129.8228,129.5732,129.703,44045.0
2021-05-04 15:20:00,129.92,130.0,129.59,129.59,49813.0,129.693,129.7729,129.3636,129.3636,49813.0
2021-05-04 15:25:00,129.59,129.68,129.35,129.46,68995.0,129.3636,129.4534,129.124,129.2338,68995.0
2021-05-04 15:30:00,129.46,129.52,129.29,129.49,53275.0,129.2338,129.2937,129.0641,129.2638,53275.0
2021-05-04 15:35:00,129.49,129.79,129.47,129.72,89467.0,129.2638,129.5632,129.2438,129.4934,89467.0
2021-05-04 15:40:00,129.73,129.76,129.28,129.28,100163.0,129.5033,129.5333,129.0541,129.0541,100163.0
2021-05-04 15:45:00,129.32,129.38,129.15,129.21,155705.0,129.0941,129.154,128.9244,128.9843,155705.0
2021-05-04 15:50:00,129.23,129.58,129.2,129.39,199952.0,129.0042,129.3536,128.9743,129.1639,199952.0
2021-05-04 15:55:00,129.34,129.75,129.24,129.75,480263.0,129.114,129.5233,129.0142,129.5233,480263.0
2021-05-05 09:30:00,130.79,131.11,130.09,130.42,234839.0,130.5615,130.8809,129.8627,130.1921,234839.0
2021-05-05 09:35:00,130.39,130.48,129.77,130.02,131412.0,130.1622,130.252,129.5433,129.7928,131412.0
2021-05-05 09:40:00,130.04,130.11,129.51,129.68,72920.0,129.8128,129.8827,129.2837,129.4534,72920.0
2021-05-05 09:45:00,129.68,130.33,129.58,129.68,140063.0,129.4534,130.1023,129.3536,129.4534,140063.0
2021-05-05 09:50:00,129.59,130.27,129.34,130.24,119660.0,129.3636,130.0424,129.114,130.0125,119660.0
2021-05-05 09:55:00,130.24,130.42,129.8,130.12,60862.0,130.0125,130.1921,129.5732,129.8927,60862.0
2021-05-05 10:00:00,130.15,130.3,129.48,129.54,153781.0,129.9226,130.0724,129.2538,129.3137,153781.0
2021-05-05 10:05:00,129.51,129.89,129.22,129.77,93316.0,129.2837,129.6631,128.9942,129.5433,93316.0
2021-05-05 10:10:00,129.74,130.18,129.47,130.07,83325.0,129.5133,129.9526,129.2438,129.8428,83325.0
2021-05-05 10:15:00,130.1,130.57,129.89,130.4,139902.0,129.8727,130.3419,129.6631,130.1722,139902.0
2021-05-05 10:20:00,130.38,130.52,129.76,129.97,80450.0,130.1522,130.292,129.5333,129.7429,80450.0
2021-05-05 10:25:00,130.0,130.26,129.95,130.21,41705.0,129.7729,130.0324,129.723,129.9825,41705.0
2021-05-05 10:30:00,130.24,130.29,130.06,130.07,91375.0,130.0125,130.0624,129.8328,129.8428,91375.0
2021-05-05 10:35:00,130.03,130.25,130.0,130.18,106443.0,129.8028,130.0224,129.7729,129.9526,106443.0
2021-05-05 10:40:00,130.21,130.91,130.13,130.87,89945.0,129.9825,130.6813,129.9026,130.6414,89945.0
2021-05-05 10:45:00,130.91,130.97,130.76,130.85,69032.0,130.6813,130.7412,130.5315,130.6214,69032.0
2021-05-05 10:50:00,130.92,131.0,130.66,130.74,27817.0,130.6913,130.7711,130.4317,130.5116,27817.0
2021-05-05 10:55:00,130.75,130.98,130.68,130.97,26505.0,130.5216,130.7512,130.4517,130.7412,26505.0
2021-05-05 11:00:00,130.92,131.16,130.73,131.16,43948.0,130.6913,130.9309,130.5016,130.9309,43948.0
2021-05-05 11:05:00,131.15,131.23,130.79,130.81,44831.0,130.9209,131.0007,130.5615,130.5815,44831.0
2021-05-05 11:10:00,130.83,130.95,130.7,130.92,38628.0,130.6014,130.7212,130.4717,130.6913,38628.0
2021-05-05 11:15:00,130.91,130.99,130.87,130.92,13643.0,130.6813,130.7611,130.6414,130.6913,13643.0
2021-05-05 11:20:00,130.94,131.08,130.91,131.01,21693.0,130.7112,130.851,130.6813,130.7811,21693.0
2021-05-05 11:25:00,131.02,131.04,130.76,130.77,6295.0,130.7911,130.8111,130.5315,130.5415,6295.0
2021-05-05 11:30:00,130.97,131.03,130.94,130.94,18687.0,130.7412,130.8011,130.7112,130.7112,18687.0
2021-05-05 11:35:00,130.91,130.99,130.72,130.74,15837.0,130.6813,130.7611,130.4916,130.5116,15837.0
2021-05-05 11:40:00,130.76,130.77,130.53,130.67,9437.0,130.5315,130.5415,130.302,130.4417,9437.0
2021-05-05 11:45:00,130.71,130.71,130.4,130.4,29403.0,130.4816,130.4816,130.1722,130.1722,29403.0
2021-05-05 11:50:00,130.38,130.47,130.19,130.36,73283.0,130.1522,130.2421,129.9625,130.1322,73283.0
2021-05-05 11:55:00,130.39,130.41,129.93,130.2,66885.0,130.1622,130.1822,129.703,129.9725,66885.0
2021-05-05 12:00:00,130.21,130.33,130.06,130.15,15754.0,129.9825,130.1023,129.8328,129.9226,15754.0
2021-05-05 12:05:00,130.15,130.3,130.07,130.22,21494.0,129.9226,130.0724,129.8428,129.9925,21494.0
2021-05-05 12:10:00,130.22,130.22,129.96,129.97,32236.0,129.9925,129.9925,129.7329,129.7429,32236.0
2021-05-05 12:15:00,129.96,130.14,129.89,130.02,92814.0,129.7329,129.9126,129.6631,129.7928,92814.0
2021-05-05 12:20:00,130.03,130.11,129.85,129.85,44459.0,129.8028,129.8827,129.6231,129.6231,44459.0
2021-05-05 12:25:00,129.81,130.02,129.8,129.89,12220.0,129.5832,129.7928,129.5732,129.6631,12220.0
2021-05-05 12:30:00,129.86,129.9,129.48,129.53,34453.0,129.6331,129.6731,129.2538,129.3037,34453.0
2021-05-05 12:35:00,129.51,129.61,129.1,129.12,62302.0,129.2837,129.3836,128.8744,128.8944,62302.0
2021-05-05 12:40:00,129.08,129.3,128.98,129.29,71055.0,128.8545,129.0741,128.7547,129.0641,71055.0
2021-05-05 12:45:00,129.29,129.45,129.26,129.33,48659.0,129.0641,129.2238,129.0342,129.104,48659.0
2021-05-05 12:50:00,129.3,129.42,129.26,129.31,34084.0,129.0741,129.1939,129.0342,129.0841,34084.0
2021-05-05 12:55:00,129.31,129.33,129.0,129.22,34794.0,129.0841,129.104,128.7746,128.9942,34794.0
2021-05-05 13:00:00,129.19,129.26,129.02,129.09,42892.0,128.9643,129.0342,128.7946,128.8645,42892.0
2021-05-05 13:05:00,129.11,129.36,129.1,129.34,28251.0,128.8844,129.134,128.8744,129.114,28251.0
2021-05-05 13:10:00,129.34,129.37,129.26,129.33,37832.0,129.114,129.144,129.0342,129.104,37832.0
2021-05-05 13:15:00,129.29,129.59,129.27,129.53,17051.0,129.0641,129.3636,129.0442,129.3037,17051.0
2021-05-05 13:20:00,129.53,129.62,129.42,129.47,27779.0,129.3037,129.3935,129.1939,129.2438,27779.0
2021-05-05 13:25:00,129.47,129.78,129.43,129.77,16537.0,129.2438,129.5533,129.2039,129.5433,16537.0
2021-05-05 13:30:00,129.75,129.92,129.73,129.82,36939.0,129.5233,129.693,129.5033,129.5932,36939.0
2021-05-05 13:35:00,129.78,129.96,129.78,129.96,42936.0,129.5533,129.7329,129.5533,129.7329,42936.0
2021-05-05 13:40:00,129.97,130.15,129.95,130.09,39762.0,129.7429,129.9226,129.723,129.8627,39762.0
2021-05-05 13:45:00,130.07,130.45,130.01,130.38,73321.0,129.8428,130.2221,129.7829,130.1522,73321.0
2021-05-05 13:50:00,130.38,130.66,130.37,130.47,53739.0,130.1522,130.4317,130.1422,130.2421,53739.0
2021-05-05 13:55:00,130.41,130.5,130.25,130.27,46500.0,130.1822,130.272,130.0224,130.0424,46500.0
2021-05-05 14:00:00,130.28,130.36,129.87,129.87,71811.0,130.0524,130.1322,129.6431,129.6431,71811.0
2021-05-05 14:05:00,129.85,129.89,129.6,129.69,26002.0,129.6231,129.6631,129.3736,129.4634,26002.0
2021-05-05 14:10:00,129.69,129.95,129.67,129.93,42488.0,129.4634,129.723,129.4435,129.703,42488.0
2021-05-05 14:15:00,129.93,129.94,129.7,129.87,37813.0,129.703,129.713,129.4734,129.6431,37813.0
2021-05-05 14:20:00,129.88,130.16,129.88,130.13,15910.0,129.6531,129.9326,129.6531,129.9026,15910.0
2021-05-05 14:25:00,130.13,130.16,129.92,129.97,37635.0,129.9026,129.9326,129.693,129.7429,37635.0
2021-05-05 14:30:00,129.98,130.03,129.73,129.75,41043.0,129.7529,129.8028,129.5033,129.5233,41043.0
2021-05-05 14:35:00,129.76,129.81,129.68,129.81,28575.0,129.5333,129.5832,129.4534,129.5832,28575.0
2021-05-05 14:40:00,129.8,129.92,129.76,129.79,44725.0,129.5732,129.693,129.5333,129.5632,44725.0
2021-05-05 14:45:00,129.78,130.11,129.75,130.05,47746.0,129.5533,129.8827,129.5233,129.8228,47746.0
2021-05-05 14:50:00,130.05,130.1,129.72,129.74,42886.0,129.8228,129.8727,129.4934,129.5133,42886.0
2021-05-05 14:55:00,129.72,129.81,129.08,129.15,137528.0,129.4934,129.5832,128.8545,128.9244,137528.0
2021-05-05 15:00:00,129.11,129.13,128.38,128.48,184862.0,128.8844,128.9044,128.1557,128.2555,184862.0
2021-05-05 15:05:00,128.41,128.94,128.23,128.31,74982.0,128.1857,128.7147,128.006,128.0858,74982.0
2021-05-05 15:10:00,128.28,128.3,127.62,127.67,239703.0,128.0559,128.0758,127.397,127.4469,239703.0
2021-05-05 15:15:00,127.67,127.67,127.1,127.51,397102.0,127.4469,127.4469,126.8779,127.2872,397102.0
2021-05-05 15:20:00,127.51,127.68,126.96,127.09,261596.0,127.2872,127.4569,126.7382,126.868,261596.0
2021-05-05 15:25:00,127.04,127.68,126.75,127.6,263344.0,126.818,127.4569,126.5286,127.3771,263344.0
2021-05-05 15:30:00,127.61,127.93,127.32,127.85,101140.0,127.3871,127.7065,127.0976,127.6266,101140.0
2021-05-05 15:35:00,127.82,128.2,127.73,127.92,136982.0,127.5967,127.976,127.5068,127.6965,136982.0
2021-05-05 15:40:00,127.89,128.05,127.73,127.74,71982.0,127.6666,127.8263,127.5068,127.5168,71982.0
2021-05-05 15:45:00,127.74,128.1,127.66,127.97,144470.0,127.5168,127.8762,127.437,127.7464,144470.0
2021-05-05 15:50:00,127.97,127.97,127.54,127.78,231272.0,127.7464,127.7464,127.3172,127.5568,231272.0
2021-05-05 15:55:00,127.83,127.85,127.4,127.55,319077.0,127.6067,127.6266,127.1774,127.3272,319077.0
2021-05-06 09:30:00,126.82,127.05,125.73,125.82,288073.0,126.5984,126.828,125.5103,125.6002,288073.0
2021-05-06 09:35:00,125.75,126.5,125.69,126.45,269032.0,125.5303,126.279,125.4704,126.2291,269032.0
2021-05-06 09:40:00,126.43,126.5,125.58,125.66,190728.0,126.2091,126.279,125.3606,125.4405,190728.0
2021-05-06 09:45:00,125.62,126.02,125.37,125.71,146469.0,125.4005,125.7998,125.151,125.4904,146469.0
2021-05-06 09:50:00,125.71,126.31,125.59,126.16,345138.0,125.4904,126.0893,125.3706,125.9396,345138.0
2021-05-06 09:55:00,126.15,126.5,125.84,125.86,219210.0,125.9296,126.279,125.6201,125.6401,219210.0
2021-05-06 10:00:00,125.82,126.29,125.73,125.94,99383.0,125.6002,126.0694,125.5103,125.72,99383.0
2021-05-06 10:05:00,125.88,125.88,125.26,125.34,107911.0,125.6601,125.6601,125.0412,125.121,107911.0
2021-05-06 10:10:00,125.33,125.76,125.32,125.37,78476.0,125.111,125.5403,125.1011,125.151,78476.0
2021-05-06 10:15:00,125.34,125.56,124.53,124.63,213207.0,125.121,125.3406,124.3124,124.4123,213207.0
2021-05-06 10:20:00,124.61,124.85,124.43,124.81,153776.0,124.3923,124.6319,124.2126,124.5919,153776.0
2021-05-06 10:25:00,124.85,124.87,124.48,124.52,84166.0,124.6319,124.6518,124.2625,124.3025,84166.0
2021-05-06 10:30:00,124.52,124.56,124.31,124.43,177371.0,124.3025,124.3424,124.0928,124.2126,177371.0
2021-05-06 10:35:00,124.44,125.08,124.33,124.92,153195.0,124.2226,124.8615,124.1128,124.7018,153195.0
2021-05-06 10:40:00,124.89,125.13,124.55,124.58,141355.0,124.6718,124.9114,124.3324,124.3623,141355.0
2021-05-06 10:45:00,124.57,124.9,123.99,123.99,115900.0,124.3524,124.6818,123.7734,123.7734,115900.0
2021-05-06 10:50:00,123.99,124.29,123.89,124.2,143623.0,123.7734,124.0729,123.6736,123.983,143623.0
2021-05-06 10:55:00,124.21,124.32,123.8,123.91,137823.0,123.993,124.1028,123.5837,123.6935,137823.0
2021-05-06 11:00:00,123.91,123.95,123.57,123.83,118638.0,123.6935,123.7334,123.3541,123.6137,118638.0
2021-05-06 11:05:00,123.81,124.09,122.88,123.22,436561.0,123.5937,123.8732,122.6653,123.0047,436561.0
2021-05-06 11:10:00,123.2,123.64,123.0,123.09,151117.0,122.9848,123.424,122.7851,122.8749,151117.0
2021-05-06 11:15:00,123.09,124.08,123.09,123.99,242350.0,122.8749,123.8632,122.8749,123.7734,242350.0
2021-05-06 11:20:00,123.97,125.19,123.93,125.19,235131.0,123.7534,124.9713,123.7135,124.9713,235131.0
2021-05-06 11:25:00,125.18,125.5,125.13,125.33,174204.0,124.9613,125.2807,124.9114,125.111,174204.0
2021-05-06 11:30:00,125.34,125.34,125.02,125.03,114019.0,125.121,125.121,124.8016,124.8116,114019.0
2021-05-06 11:35:00,125.04,125.71,125.01,125.69,156370.0,124.8215,125.4904,124.7916,125.4704,156370.0
2021-05-06 11:40:00,125.73,126.07,125.71,125.78,220317.0,125.5103,125.8497,125.4904,125.5602,220317.0
2021-05-06 11:45:00,125.77,125.77,125.14,125.31,104511.0,125.5503,125.5503,124.9214,125.0911,104511.0
2021-05-06 11:50:00,125.33,125.89,125.33,125.79,106104.0,125.111,125.6701,125.111,125.5702,106104.0
2021-05-06 11:55:00,125.78,125.81,125.16,125.22,70369.0,125.5602,125.5902,124.9413,125.0012,70369.0
2021-05-06 12:00:00,125.26,125.28,124.89,125.16,52925.0,125.0412,125.0611,124.6718,124.9413,52925.0
2021-05-06 12:05:00,125.18,125.34,124.58,124.65,117058.0,124.9613,125.121,124.3623,124.4322,117058.0
2021-05-06 12:10:00,124.64,124.99,124.52,124.67,42397.0,124.4222,124.7716,124.3025,124.4522,42397.0
2021-05-06 12:15:00,124.68,125.17,124.67,125.16,108960.0,124.4622,124.9513,124.4522,124.9413,108960.0
2021-05-06 12:20:00,125.15,125.38,125.05,125.32,46439.0,124.9314,125.1609,124.8315,125.1011,46439.0
2021-05-06 12:25:00,125.32,125.79,125.31,125.43,90461.0,125.1011,125.5702,125.0911,125.2109,90461.0
2021-05-06 12:30:00,125.41,125.48,125.09,125.21,37982.0,125.1909,125.2608,124.8715,124.9912,37982.0
2021-05-06 12:35:00,125.19,125.29,124.84,124.9,90953.0,124.9713,125.0711,124.6219,124.6818,90953.0
2021-05-06 12:40:00,124.88,124.93,124.6,124.75,120826.0,124.6618,124.7117,124.3823,124.532,120826.0
2021-05-06 12:45:00,124.69,124.89,124.68,124.85,111423.0,124.4722,124.6718,124.4622,124.6319,111423.0
2021-05-06 12:50:00,124.91,125.11,124.83,125.09,27591.0,124.6918,124.8914,124.6119,124.8715,27591.0
2021-05-06 12:55:00,125.08,125.22,125.02,125.07,27553.0,124.8615,125.0012,124.8016,124.8515,27553.0
2021-05-06 13:00:00,125.06,125.27,124.89,125.0,39239.0,124.8415,125.0511,124.6718,124.7816,39239.0
2021-05-06 13:05:00,125.01,125.08,124.81,125.01,42926.0,124.7916,124.8615,124.5919,124.7916,42926.0
2021-05-06 13:10:00,124.97,124.99,124.75,124.78,84846.0,124.7517,124.7716,124.532,124.562,84846.0
2021-05-06 13:15:00,124.78,124.95,124.49,124.49,77659.0,124.562,124.7317,124.2725,124.2725,77659.0
2021-05-06 13:20:00,124.51,124.73,124.37,124.58,87247.0,124.2925,124.5121,124.1527,124.3623,87247.0
2021-05-06 13:25:00,124.54,124.88,124.35,124.67,79039.0,124.3224,124.6618,124.1327,124.4522,79039.0
2021-05-06 13:30:00,124.68,125.24,124.64,124.82,50667.0,124.4622,125.0212,124.4222,124.6019,50667.0
2021-05-06 13:35:00,124.8,125.03,124.8,124.98,73157.0,124.582,124.8116,124.582,124.7616,73157.0
2021-05-06 13:40:00,125.03,125.03,124.62,124.67,58811.0,124.8116,124.8116,124.4023,124.4522,58811.0
2021-05-06 13:45:00,124.68,124.69,124.27,124.51,60834.0,124.4622,124.4722,124.0529,124.2925,60834.0
2021-05-06 13:50:00,124.49,124.62,124.29,124.49,41058.0,124.2725,124.4023,124.0729,124.2725,41058.0
2021-05-06 13:55:00,124.48,124.53,123.88,124.24,80055.0,124.2625,124.3124,123.6636,124.0229,80055.0
2021-05-06 14:00:00,124.25,124.57,124.25,124.43,88312.0,124.0329,124.3524,124.0329,124.2126,88312.0
2021-05-06 14:05:00,124.36,124.52,124.24,124.42,59426.0,124.1427,124.3025,124.0229,124.2026,59426.0
2021-05-06 14:10:00,124.41,124.71,124.27,124.57,83780.0,124.1926,124.4921,124.0529,124.3524,83780.0
2021-05-06 14:15:00,124.53,124.62,124.32,124.33,40581.0,124.3124,124.4023,124.1028,124.1128,40581.0
2021-05-06 14:20:00,124.28,124.48,124.1,124.34,61529.0,124.0629,124.2625,123.8832,124.1228,61529.0
2021-05-06 14:25:00,124.34,124.41,123.78,123.86,89087.0,124.1228,124.1926,123.5637,123.6436,89087.0
2021-05-06 14:30:00,123.84,123.93,123.43,123.56,143058.0,123.6236,123.7135,123.2144,123.3441,143058.0
2021-05-06 14:35:00,123.57,123.59,123.36,123.43,187112.0,123.3541,123.3741,123.1445,123.2144,187112.0
2021-05-06 14:40:00,123.43,123.6,123.36,123.38,99873.0,123.2144,123.3841,123.1445,123.1644,99873.0
2021-05-06 14:45:00,123.39,123.64,123.26,123.35,154163.0,123.1744,123.424,123.0447,123.1345,154163.0
2021-05-06 14:50:00,123.35,123.61,123.14,123.45,191185.0,123.1345,123.394,122.9249,123.2343,191185.0
2021-05-06 14:55:00,123.43,123.64,123.26,123.3,121707.0,123.2144,123.424,123.0447,123.0846,121707.0
2021-05-06 15:00:00,123.3,123.68,123.27,123.54,248741.0,123.0846,123.4639,123.0546,123.3242,248741.0
2021-05-06 15:05:00,123.55,123.76,123.41,123.76,110061.0,123.3341,123.5438,123.1944,123.5438,110061.0
2021-05-06 15:10:00,123.77,124.4,123.77,124.39,134163.0,123.5538,124.1827,123.5538,124.1727,134163.0
2021-05-06 15:15:00,124.38,124.54,124.25,124.46,222337.0,124.1627,124.3224,124.0329,124.2426,222337.0
2021-05-06 15:20:00,124.45,124.61,124.42,124.58,162384.0,124.2326,124.3923,124.2026,124.3623,162384.0
2021-05-06 15:25:00,124.58,125.23,124.45,125.19,201857.0,124.3623,125.0112,124.2326,124.9713,201857.0
2021-05-06 15:30:00,125.2,125.34,125.14,125.23,219494.0,124.9813,125.121,124.9214,125.0112,219494.0
2021-05-06 15:35:00,125.25,125.78,125.22,125.55,319419.0,125.0312,125.5602,125.0012,125.3307,319419.0
2021-05-06 15:40:00,125.55,125.68,125.35,125.46,126883.0,125.3307,125.4604,125.131,125.2408,126883.0
2021-05-06 15:45:00,125.45,125.8,125.43,125.66,112742.0,125.2308,125.5802,125.2109,125.4405,112742.0
2021-05-06 15:50:00,125.7,125.91,125.56,125.75,190529.0,125.4804,125.69,125.3406,125.5303,190529.0
2021-05-06 15:55:00,125.76,125.99,125.31,125.86,778099.0,125.5403,125.7699,125.0911,125.6401,778099.0
2021-05-07 09:30:00,126.99,128.19,126.62,127.61,438093.0,126.7681,127.966,126.3988,127.3871,438093.0
2021-05-07 09:35:00,127.64,129.14,127.64,128.58,394180.0,127.417,128.9144,127.417,128.3554,394180.0
2021-05-07 09:40:00,128.66,128.99,128.28,128.8,258333.0,128.4352,128.7646,128.0559,128.575,258333.0
2021-05-07 09:45:00,128.79,128.89,127.39,128.04,209990.0,128.565,128.6648,127.1674,127.8163,209990.0
2021-05-07 09:50:00,128.07,128.1,127.26,127.33,139376.0,127.8462,127.8762,127.0377,127.1075,139376.0
2021-05-07 09:55:00,127.3,127.66,126.85,127.17,139478.0,127.0776,127.437,126.6284,126.9478,139478.0
2021-05-07 10:00:00,127.24,127.74,127.2,127.46,50497.0,127.0177,127.5168,126.9778,127.2373,50497.0
2021-05-07 10:05:00,127.47,127.81,127.39,127.8,38752.0,127.2473,127.5867,127.1674,127.5767,38752.0
2021-05-07 10:10:00,127.8,128.46,127.8,128.39,67190.0,127.5767,128.2356,127.5767,128.1657,67190.0
2021-05-07 10:15:00,128.39,128.76,128.34,128.55,133260.0,128.1657,128.535,128.1158,128.3254,133260.0
2021-05-07 10:20:00,128.5,128.71,128.16,128.17,103318.0,128.2755,128.4851,127.9361,127.9461,103318.0
2021-05-07 10:25:00,128.2,128.41,128.01,128.07,25935.0,127.976,128.1857,127.7864,127.8462,25935.0
2021-05-07 10:30:00,128.07,128.51,128.07,128.33,42575.0,127.8462,128.2855,127.8462,128.1058,42575.0
2021-05-07 10:35:00,128.33,128.6,128.28,128.42,21802.0,128.1058,128.3753,128.0559,128.1956,21802.0
2021-05-07 10:40:00,128.45,128.94,128.45,128.86,71804.0,128.2256,128.7147,128.2256,128.6349,71804.0
2021-05-07 10:45:00,128.91,129.16,128.45,128.73,94091.0,128.6848,128.9343,128.2256,128.5051,94091.0
2021-05-07 10:50:00,128.77,129.11,128.75,128.9,67790.0,128.545,128.8844,128.5251,128.6748,67790.0
2021-05-07 10:55:00,128.99,128.99,128.64,128.78,18445.0,128.7646,128.7646,128.4153,128.555,18445.0
2021-05-07 11:00:00,128.8,128.8,128.49,128.72,30661.0,128.575,128.575,128.2655,128.4951,30661.0
2021-05-07 11:05:00,128.74,128.74,128.48,128.48,8233.0,128.5151,128.5151,128.2555,128.2555,8233.0
2021-05-07 11:10:00,128.47,128.58,128.3,128.52,21982.0,128.2456,128.3554,128.0758,128.2955,21982.0
2021-05-07 11:15:00,128.55,128.81,128.48,128.68,23979.0,128.3254,128.585,128.2555,128.4552,23979.0
2021-05-07 11:20:00,128.61,128.62,128.2,128.31,37314.0,128.3853,128.3953,127.976,128.0858,37314.0
2021-05-07 11:25:00,128.25,128.6,128.21,128.56,35889.0,128.0259,128.3753,127.986,128.3354,35889.0
2021-05-07 11:30:00,128.56,128.87,128.5,128.84,176254.0,128.3354,128.6449,128.2755,128.6149,176254.0
2021-05-07 11:35:00,128.82,128.92,128.57,128.7,44984.0,128.5949,128.6948,128.3454,128.4751,44984.0
2021-05-07 11:40:00,128.67,128.86,128.58,128.78,43493.0,128.4452,128.6349,128.3554,128.555,43493.0
2021-05-07 11:45:00,128.78,128.99,128.78,128.88,50623.0,128.555,128.7646,128.555,128.6548,50623.0
2021-05-07 11:50:00,128.91,129.09,128.82,128.97,38626.0,128.6848,128.8645,128.5949,128.7447,38626.0
2021-05-07 11:55:00,128.92,128.95,128.7,128.71,23566.0,128.6948,128.7247,128.4751,128.4851,23566.0
2021-05-07 12:00:00,128.63,128.66,128.24,128.35,38225.0,128.4053,128.4352,128.016,128.1258,38225.0
2021-05-07 12:05:00,128.36,128.5,128.24,128.45,18307.0,128.1357,128.2755,128.016,128.2256,18307.0
2021-05-07 12:10:00,128.45,128.52,128.31,128.38,24592.0,128.2256,128.2955,128.0858,128.1557,24592.0
2021-05-07 12:15:00,128.43,128.45,128.31,128.39,15123.0,128.2056,128.2256,128.0858,128.1657,15123.0
2021-05-07 12:20:00,128.41,128.47,128.33,128.36,29056.0,128.1857,128.2456,128.1058,128.1357,29056.0
2021-05-07 12:25:00,128.35,128.35,128.19,128.28,58195.0,128.1258,128.1258,127.966,128.0559,58195.0
2021-05-07 12:30:00,128.3,128.45,128.24,128.33,18809.0,128.0758,128.2256,128.016,128.1058,18809.0
2021-05-07 12:35:00,128.31,128.39,128.13,128.17,19453.0,128.0858,128.1657,127.9061,127.9461,19453.0
2021-05-07 12:40:00,128.11,128.13,128.0,128.08,33969.0,127.8862,127.9061,127.7764,127.8562,33969.0
2021-05-07 12:45:00,128.08,128.2,128.0,128.13,30429.0,127.8562,127.976,127.7764,127.9061,30429.0
2021-05-07 12:50:00,128.11,128.13,127.94,128.02,62506.0,127.8862,127.9061,127.7165,127.7963,62506.0
2021-05-07 12:55:00,128.02,128.47,127.97,128.44,45342.0,127.7963,128.2456,127.7464,128.2156,45342.0
2021-05-07 13:00:00,128.41,128.5,128.39,128.43,33770.0,128.1857,128.2755,128.1657,128.2056,33770.0
2021-05-07 13:05:00,128.42,128.43,128.14,128.23,27698.0,128.1956,128.2056,127.9161,128.006,27698.0
2021-05-07 13:10:00,128.24,128.45,128.16,128.17,22755.0,128.016,128.2256,127.9361,127.9461,22755.0
2021-05-07 13:15:00,128.2,128.2,127.76,127.78,69528.0,127.976,127.976,127.5368,127.5568,69528.0
2021-05-07 13:20:00,127.78,127.93,127.66,127.9,50870.0,127.5568,127.7065,127.437,127.6765,50870.0
2021-05-07 13:25:00,127.87,127.9,127.65,127.69,54610.0,127.6466,127.6765,127.427,127.4669,54610.0
2021-05-07 13:30:00,127.69,127.96,127.6,127.9,161486.0,127.4669,127.7364,127.3771,127.6765,161486.0
2021-05-07 13:35:00,127.9,127.91,127.56,127.61,99215.0,127.6765,127.6865,127.3371,127.3871,99215.0
2021-05-07 13:40:00,127.6,127.65,127.37,127.46,68086.0,127.3771,127.427,127.1475,127.2373,68086.0
2021-05-07 13:45:00,127.5,127.69,127.41,127.57,15582.0,127.2772,127.4669,127.1874,127.3471,15582.0
2021-05-07 13:50:00,127.57,127.71,127.55,127.59,18605.0,127.3471,127.4869,127.3272,127.3671,18605.0
2021-05-07 13:55:00,127.6,127.73,127.49,127.49,30328.0,127.3771,127.5068,127.2673,127.2673,30328.0
2021-05-07 14:00:00,127.5,127.5,127.17,127.38,101404.0,127.2772,127.2772,126.9478,127.1575,101404.0
2021-05-07 14:05:00,127.39,127.46,127.25,127.46,31852.0,127.1674,127.2373,127.0277,127.2373,31852.0
2021-05-07 14:10:00,127.45,127.48,127.06,127.07,68569.0,127.2273,127.2573,126.838,126.848,68569.0
2021-05-07 14:15:00,127.08,127.21,127.03,127.11,46394.0,126.858,126.9878,126.8081,126.8879,46394.0
2021-05-07 14:20:00,127.11,127.22,126.97,127.21,48447.0,126.8879,126.9977,126.7482,126.9878,48447.0
2021-05-07 14:25:00,127.21,127.45,127.21,127.28,57807.0,126.9878,127.2273,126.9878,127.0576,57807.0
2021-05-07 14:30:00,127.23,127.34,127.19,127.24,17412.0,127.0077,127.1175,126.9678,127.0177,17412.0
2021-05-07 14:35:00,127.24,127.3,127.09,127.27,27278.0,127.0177,127.0776,126.868,127.0476,27278.0
2021-05-07 14:40:00,127.27,127.27,127.08,127.22,29679.0,127.0476,127.0476,126.858,126.9977,29679.0
2021-05-07 14:45:00,127.23,127.61,127.23,127.61,24356.0,127.0077,127.3871,127.0077,127.3871,24356.0
2021-05-07 14:50:00,127.59,127.74,127.57,127.65,28198.0,127.3671,127.5168,127.3471,127.427,28198.0
2021-05-07 14:55:00,127.66,127.98,127.66,127.91,31202.0,127.437,127.7564,127.437,127.6865,31202.0
2021-05-07 15:00:00,127.92,128.07,127.86,128.03,28637.0,127.6965,127.8462,127.6366,127.8063,28637.0
2021-05-07 15:05:00,128.06,128.21,127.92,128.1,43816.0,127.8363,127.986,127.6965,127.8762,43816.0
2021-05-07 15:10:00,128.12,128.24,128.08,128.18,52203.0,127.8962,128.016,127.8562,127.9561,52203.0
2021-05-07 15:15:00,128.19,128.21,127.99,128.0,86153.0,127.966,127.986,127.7664,127.7764,86153.0
2021-05-07 15:20:00,128.0,128.04,127.85,127.93,40191.0,127.7764,127.8163,127.6266,127.7065,40191.0
2021-05-07 15:25:00,127.94,127.98,127.77,127.79,76280.0,127.7165,127.7564,127.5468,127.5667,76280.0
2021-05-07 15:30:00,127.8,127.99,127.8,127.91,95980.0,127.5767,127.7664,127.5767,127.6865,95980.0
2021-05-07 15:35:00,127.91,127.96,127.59,127.67,133051.0,127.6865,127.7364,127.3671,127.4469,133051.0
2021-05-07 15:40:00,127.68,127.71,127.52,127.63,108669.0,127.4569,127.4869,127.2972,127.407,108669.0
2021-05-07 15:45:00,127.63,127.78,127.53,127.78,114386.0,127.407,127.5568,127.3072,127.5568,114386.0
2021-05-07 15:50:00,127.77,127.89,127.6,127.83,145754.0,127.5468,127.6666,127.3771,127.6067,145754.0
2021-05-07 15:55:00,127.82,127.87,127.69,127.74,357308.0,127.5967,127.6466,127.4669,127.5168,357308.0
2021-05-10 09:30:00,127.32,127.34,125.2,125.69,198790.0,127.0976,127.1175,124.9813,125.4704,198790.0
2021-05-10 09:35:00,125.65,125.82,124.95,125.04,119341.0,125.4305,125.6002,124.7317,124.8215,119341.0
2021-05-10 09:40:00,125.03,125.22,124.66,124.82,105910.0,124.8116,125.0012,124.4422,124.6019,105910.0
2021-05-10 09:45:00,124.79,125.1,124.3,124.72,111767.0,124.572,124.8814,124.0828,124.5021,111767.0
2021-05-10 09:50:00,124.73,124.78,124.01,124.02,88428.0,124.5121,124.562,123.7933,123.8033,88428.0
2021-05-10 09:55:00,124.0,124.91,123.92,124.6,136874.0,123.7834,124.6918,123.7035,124.3823,136874.0
2021-05-10 10:00:00,124.65,124.77,123.97,124.32,151904.0,124.4322,124.552,123.7534,124.1028,151904.0
2021-05-10 10:05:00,124.32,124.42,123.87,124.38,63730.0,124.1028,124.2026,123.6536,124.1627,63730.0
2021-05-10 10:10:00,124.39,125.14,124.39,124.86,105935.0,124.1727,124.9214,124.1727,124.6419,105935.0
2021-05-10 10:15:00,124.76,124.82,124.44,124.72,85666.0,124.542,124.6019,124.2226,124.5021,85666.0
2021-05-10 10:20:00,124.7,124.86,124.0,124.11,65754.0,124.4821,124.6419,123.7834,123.8932,65754.0
2021-05-10 10:25:00,124.14,124.31,124.06,124.25,103073.0,123.9231,124.0928,123.8433,124.0329,103073.0
2021-05-10 10:30:00,124.23,124.52,124.05,124.22,120020.0,124.013,124.3025,123.8333,124.003,120020.0
2021-05-10 10:35:00,124.22,124.63,124.2,124.59,111421.0,124.003,124.4123,123.983,124.3723,111421.0
2021-05-10 10:40:00,124.59,124.59,124.22,124.46,37201.0,124.3723,124.3723,124.003,124.2426,37201.0
2021-05-10 10:45:00,124.46,124.46,123.78,123.78,151984.0,124.2426,124.2426,123.5637,123.5637,151984.0
2021-05-10 10:50:00,123.78,124.15,123.72,124.02,53714.0,123.5637,123.9331,123.5038,123.8033,53714.0
2021-05-10 10:55:00,123.95,124.49,123.91,124.49,41958.0,123.7334,124.2725,123.6935,124.2725,41958.0
2021-05-10 11:00:00,124.46,124.51,123.97,124.12,64027.0,124.2426,124.2925,123.7534,123.9031,64027.0
2021-05-10 11:05:00,124.17,124.34,124.0,124.1,51178.0,123.9531,124.1228,123.7834,123.8832,51178.0
2021-05-10 11:10:00,124.09,124.31,124.03,124.15,90601.0,123.8732,124.0928,123.8133,123.9331,90601.0
2021-05-10 11:15:00,124.16,124.19,123.84,124.11,25487.0,123.9431,123.973,123.6236,123.8932,25487.0
2021-05-10 11:20:00,124.14,124.65,124.14,124.64,21770.0,123.9231,124.4322,123.9231,124.4222,21770.0
2021-05-10 11:25:00,124.65,124.92,124.62,124.85,43163.0,124.4322,124.7018,124.4023,124.6319,43163.0
2021-05-10 11:30:00,124.78,124.89,124.62,124.64,19927.0,124.562,124.6718,124.4023,124.4222,19927.0
2021-05-10 11:35:00,124.65,124.85,124.59,124.67,18561.0,124.4322,124.6319,124.3723,124.4522,18561.0
2021-05-10 11:40:00,124.63,125.03,124.63,125.0,24907.0,124.4123,124.8116,124.4123,124.7816,24907.0
2021-05-10 11:45:00,125.04,125.66,125.04,125.66,166419.0,124.8215,125.4405,124.8215,125.4405,166419.0
2021-05-10 11:50:00,125.66,125.67,125.21,125.31,14147.0,125.4405,125.4504,124.9912,125.0911,14147.0
2021-05-10 11:55:00,125.35,125.57,125.31,125.5,9712.0,125.131,125.3506,125.0911,125.2807,9712.0
2021-05-10 12:00:00,125.47,125.49,125.29,125.45,22714.0,125.2508,125.2708,125.0711,125.2308,22714.0
2021-05-10 12:05:00,125.46,125.59,125.38,125.52,11522.0,125.2408,125.3706,125.1609,125.3007,11522.0
2021-05-10 12:10:00,125.55,125.74,125.5,125.6,35993.0,125.3307,125.5203,125.2807,125.3806,35993.0
2021-05-10 12:15:00,125.6,125.65,125.25,125.39,40561.0,125.3806,125.4305,125.0312,125.1709,40561.0
2021-05-10 12:20:00,125.43,125.46,125.25,125.33,10042.0,125.2109,125.2408,125.0312,125.111,10042.0
2021-05-10 12:25:00,125.36,125.47,124.99,125.08,15366.0,125.141,125.2508,124.7716,124.8615,15366.0
2021-05-10 12:30:00,125.1,125.15,124.84,124.92,33190.0,124.8814,124.9314,124.6219,124.7018,33190.0
2021-05-10 12:35:00,124.92,125.03,124.79,125.0,17403.0,124.7018,124.8116,124.572,124.7816,17403.0
2021-05-10 12:40:00,125.0,125.02,124.77,124.95,13662.0,124.7816,124.8016,124.552,124.7317,13662.0
2021-05-10 12:45:00,124.99,125.04,124.88,124.91,5682.0,124.7716,124.8215,124.6618,124.6918,5682.0
2021-05-10 12:50:00,124.96,125.03,124.84,124.9,7947.0,124.7417,124.8116,124.6219,124.6818,7947.0
2021-05-10 12:55:00,124.89,124.92,124.76,124.85,11158.0,124.6718,124.7018,124.542,124.6319,11158.0
2021-05-10 13:00:00,124.94,124.96,124.51,124.62,30458.0,124.7217,124.7417,124.2925,124.4023,30458.0
2021-05-10 13:05:00,124.57,124.6,124.47,124.54,16954.0,124.3524,124.3823,124.2525,124.3224,16954.0
2021-05-10 13:10:00,124.56,124.86,124.55,124.75,7490.0,124.3424,124.6419,124.3324,124.532,7490.0
2021-05-10 13:15:00,124.74,125.05,124.6,125.01,42762.0,124.5221,124.8315,124.3823,124.7916,42762.0
2021-05-10 13:20:00,125.03,125.32,124.97,125.3,5355.0,124.8116,125.1011,124.7517,125.0811,5355.0
2021-05-10 13:25:00,125.35,125.49,125.24,125.24,30963.0,125.131,125.2708,125.0212,125.0212,30963.0
2021-05-10 13:30:00,125.18,125.35,125.11,125.22,17265.0,124.9613,125.131,124.8914,125.0012,17265.0
2021-05-10 13:35:00,125.1,125.15,124.97,125.08,10368.0,124.8814,124.9314,124.7517,124.8615,10368.0
2021-05-10 13:40:00,125.08,125.12,124.99,125.06,14549.0,124.8615,124.9014,124.7716,124.8415,14549.0
2021-05-10 13:45:00,125.01,125.32,125.0,125.03,8447.0,124.7916,125.1011,124.7816,124.8116,8447.0
2021-05-10 13:50:00,125.01,125.17,124.98,124.98,25900.0,124.7916,124.9513,124.7616,124.7616,25900.0
2021-05-10 13:55:00,124.99,125.34,124.94,125.13,31858.0,124.7716,125.121,124.7217,124.9114,31858.0
2021-05-10 14:00:00,125.1,125.15,124.61,124.72,32361.0,124.8814,124.9314,124.3923,124.5021,32361.0
2021-05-10 14:05:00,124.73,124.79,124.64,124.69,6896.0,124.5121,124.572,124.4222,124.4722,6896.0
2021-05-10 14:10:00,124.59,124.63,124.29,124.5,52066.0,124.3723,124.4123,124.0729,124.2825,52066.0
2021-05-10 14:15:00,124.47,124.47,123.78,123.97,53237.0,124.2525,124.2525,123.5637,123.7534,53237.0
2021-05-10 14:20:00,123.98,124.02,123.36,123.69,103827.0,123.7634,123.8033,123.1445,123.4739,103827.0
2021-05-10 14:25:00,123.64,124.0,123.43,123.54,235414.0,123.424,123.7834,123.2144,123.3242,235414.0
2021-05-10 14:30:00,123.56,123.88,123.33,123.85,130880.0,123.3441,123.6636,123.1145,123.6336,130880.0
2021-05-10 14:35:00,123.83,124.01,123.58,123.87,89881.0,123.6137,123.7933,123.3641,123.6536,89881.0
2021-05-10 14:40:00,123.88,123.93,123.44,123.44,65983.0,123.6636,123.7135,123.2243,123.2243,65983.0
2021-05-10 14:45:00,123.44,123.65,123.4,123.49,75861.0,123.2243,123.434,123.1844,123.2743,75861.0
2021-05-10 14:50:00,123.4,123.6,123.36,123.52,177255.0,123.1844,123.3841,123.1445,123.3042,177255.0
2021-05-10 14:55:00,123.53,123.76,123.37,123.75,83739.0,123.3142,123.5438,123.1545,123.5338,83739.0
2021-05-10 15:00:00,123.75,124.26,123.65,124.14,102368.0,123.5338,124.0429,123.434,123.9231,102368.0
2021-05-10 15:05:00,124.16,124.28,123.99,124.15,54214.0,123.9431,124.0629,123.7734,123.9331,54214.0
2021-05-10 15:10:00,124.17,124.17,123.93,123.93,69823.0,123.9531,123.9531,123.7135,123.7135,69823.0
2021-05-10 15:15:00,123.89,124.07,123.86,123.87,68442.0,123.6736,123.8532,123.6436,123.6536,68442.0
2021-05-10 15:20:00,123.81,123.87,123.46,123.59,84607.0,123.5937,123.6536,123.2443,123.3741,84607.0
2021-05-10 15:25:00,123.58,123.94,123.57,123.86,68271.0,123.3641,123.7235,123.3541,123.6436,68271.0
2021-05-10 15:30:00,123.86,123.91,123.7,123.77,57729.0,123.6436,123.6935,123.4839,123.5538,57729.0
2021-05-10 15:35:00,123.78,123.79,123.62,123.72,103406.0,123.5637,123.5737,123.404,123.5038,103406.0
2021-05-10 15:40:00,123.74,123.77,123.47,123.54,100894.0,123.5238,123.5538,123.2543,123.3242,100894.0
2021-05-10 15:45:00,123.54,123.64,123.44,123.62,130892.0,123.3242,123.424,123.2243,123.404,130892.0
2021-05-10 15:50:00,123.61,123.61,123.3,123.34,259228.0,123.394,123.394,123.0846,123.1245,259228.0
2021-05-10 15:55:00,123.35,123.48,122.9,123.16,634345.0,123.1345,123.2643,122.6853,122.9448,634345.0
2021-05-11 09:30:00,119.29,120.78,118.23,120.48,594728.0,119.0816,120.569,118.0234,120.2695,594728.0
2021-05-11 09:35:00,120.55,121.84,120.22,121.84,285126.0,120.3394,121.6271,120.01,121.6271,285126.0
2021-05-11 09:40:00,121.81,122.5,121.44,122.22,314967.0,121.5972,122.286,121.2278,122.0065,314967.0
2021-05-11 09:45:00,122.18,122.74,121.74,122.25,227824.0,121.9665,122.5256,121.5273,122.0364,227824.0
2021-05-11 09:50:00,122.29,123.5,122.0,123.42,255121.0,122.0763,123.2842,121.7869,123.2044,255121.0
2021-05-11 09:55:00,123.43,124.74,123.09,124.71,424076.0,123.2144,124.5221,122.8749,124.4921,424076.0
2021-05-11 10:00:00,124.7,124.74,123.59,123.64,392252.0,124.4821,124.5221,123.3741,123.424,392252.0
2021-05-11 10:05:00,123.6,123.74,122.94,123.09,115112.0,123.3841,123.5238,122.7252,122.8749,115112.0
2021-05-11 10:10:00,123.14,123.8,123.02,123.56,105043.0,122.9249,123.5837,122.8051,123.3441,105043.0
2021-05-11 10:15:00,123.53,123.89,123.04,123.72,152738.0,123.3142,123.6736,122.825,123.5038,152738.0
2021-05-11 10:20:00,123.8,124.48,123.33,123.39,216546.0,123.5837,124.2625,123.1145,123.1744,216546.0
2021-05-11 10:25:00,123.43,123.48,122.49,122.49,143715.0,123.2144,123.2643,122.276,122.276,143715.0
2021-05-11 10:30:00,122.54,123.27,122.15,123.25,128734.0,122.3259,123.0546,121.9366,123.0347,128734.0
2021-05-11 10:35:00,123.22,123.22,122.61,122.91,50352.0,123.0047,123.0047,122.3958,122.6953,50352.0
2021-05-11 10:40:00,122.92,123.49,122.81,123.33,51168.0,122.7052,123.2743,122.5954,123.1145,51168.0
2021-05-11 10:45:00,123.3,124.43,123.0,124.29,113872.0,123.0846,124.2126,122.7851,124.0729,113872.0
2021-05-11 10:50:00,124.25,124.56,124.12,124.42,45986.0,124.0329,124.3424,123.9031,124.2026,45986.0
2021-05-11 10:55:00,124.42,124.64,124.07,124.07,69410.0,124.2026,124.4222,123.8532,123.8532,69410.0
2021-05-11 11:00:00,124.0,124.09,123.42,123.44,47403.0,123.7834,123.8732,123.2044,123.2243,47403.0
2021-05-11 11:05:00,123.43,124.24,123.43,124.07,47766.0,123.2144,124.0229,123.2144,123.8532,47766.0
2021-05-11 11:10:00,124.09,124.47,124.06,124.45,49143.0,123.8732,124.2525,123.8433,124.2326,49143.0
2021-05-11 11:15:00,124.37,125.16,124.33,125.15,125073.0,124.1527,124.9413,124.1128,124.9314,125073.0
2021-05-11 11:20:00,125.16,125.24,124.92,125.03,51083.0,124.9413,125.0212,124.7018,124.8116,51083.0
2021-05-11 11:25:00,125.07,125.16,124.73,125.06,72038.0,124.8515,124.9413,124.5121,124.8415,72038.0
2021-05-11 11:30:00,125.06,125.37,124.92,124.94,47908.0,124.8415,125.151,124.7018,124.7217,47908.0
2021-05-11 11:35:00,124.97,125.33,124.92,125.19,34960.0,124.7517,125.111,124.7018,124.9713,34960.0
2021-05-11 11:40:00,125.27,125.28,124.41,124.41,35919.0,125.0511,125.0611,124.1926,124.1926,35919.0
2021-05-11 11:45:00,124.45,125.02,124.44,124.96,84083.0,124.2326,124.8016,124.2226,124.7417,84083.0
2021-05-11 11:50:00,124.93,125.2,124.85,125.11,93924.0,124.7117,124.9813,124.6319,124.8914,93924.0
2021-05-11 11:55:00,125.1,125.2,124.77,124.79,78856.0,124.8814,124.9813,124.552,124.572,78856.0
2021-05-11 12:00:00,124.81,125.06,124.63,125.01,45735.0,124.5919,124.8415,124.4123,124.7916,45735.0
2021-05-11 12:05:00,124.97,125.07,124.92,124.94,41183.0,124.7517,124.8515,124.7018,124.7217,41183.0
2021-05-11 12:10:00,124.96,125.09,124.9,124.97,50894.0,124.7417,124.8715,124.6818,124.7517,50894.0
2021-05-11 12:15:00,125.0,125.21,124.9,125.04,89898.0,124.7816,124.9912,124.6818,124.8215,89898.0
2021-05-11 12:20:00,125.01,125.11,124.9,125.05,43249.0,124.7916,124.8914,124.6818,124.8315,43249.0
2021-05-11 12:25:00,125.06,125.22,124.95,125.18,42715.0,124.8415,125.0012,124.7317,124.9613,42715.0
2021-05-11 12:30:00,125.18,125.29,124.9,125.06,58520.0,124.9613,125.0711,124.6818,124.8415,58520.0
2021-05-11 12:35:00,125.1,125.56,125.01,125.44,72402.0,124.8814,125.3406,124.7916,125.2208,72402.0
2021-05-11 12:40:00,125.46,125.52,124.78,124.79,110457.0,125.2408,125.3007,124.562,124.572,110457.0
2021-05-11 12:45:00,124.78,125.0,124.54,124.75,94067.0,124.562,124.7816,124.3224,124.532,94067.0
2021-05-11 12:50:00,124.79,124.79,124.31,124.52,61222.0,124.572,124.572,124.0928,124.3025,61222.0
2021-05-11 12:55:00,124.48,124.72,124.38,124.69,27217.0,124.2625,124.5021,124.1627,124.4722,27217.0
2021-05-11 13:00:00,124.8,125.53,124.63,125.51,81589.0,124.582,125.3107,124.4123,125.2907,81589.0
2021-05-11 13:05:00,125.51,125.53,125.16,125.27,32287.0,125.2907,125.3107,124.9413,125.0511,32287.0
2021-05-11 13:10:00,125.26,125.36,124.97,125.02,39840.0,125.0412,125.141,124.7517,124.8016,39840.0
2021-05-11 13:15:00,125.03,125.4,124.97,125.31,28829.0,124.8116,125.1809,124.7517,125.0911,28829.0
2021-05-11 13:20:00,125.27,125.51,125.24,125.43,25479.0,125.0511,125.2907,125.0212,125.2109,25479.0
2021-05-11 13:25:00,125.48,125.62,125.37,125.61,41175.0,125.2608,125.4005,125.151,125.3905,41175.0
2021-05-11 13:30:00,125.63,125.95,125.52,125.85,45225.0,125.4105,125.73,125.3007,125.6301,45225.0
2021-05-11 13:35:00,125.85,125.96,125.54,125.7,52082.0,125.6301,125.7399,125.3207,125.4804,52082.0
2021-05-11 13:40:00,125.71,125.76,125.58,125.69,21809.0,125.4904,125.5403,125.3606,125.4704,21809.0
2021-05-11 13:45:00,125.69,125.76,125.41,125.45,56068.0,125.4704,125.5403,125.1909,125.2308,56068.0
2021-05-11 13:50:00,125.53,125.65,125.24,125.26,35013.0,125.3107,125.4305,125.0212,125.0412,35013.0
2021-05-11 13:55:00,125.22,125.52,125.21,125.52,55163.0,125.0012,125.3007,124.9912,125.3007,55163.0
2021-05-11 14:00:00,125.54,125.99,125.41,125.8,23032.0,125.3207,125.7699,125.1909,125.5802,23032.0
2021-05-11 14:05:00,125.94,125.97,125.23,125.27,30159.0,125.72,125.7499,125.0112,125.0511,30159.0
2021-05-11 14:10:00,125.23,125.36,125.01,125.14,44101.0,125.0112,125.141,124.7916,124.9214,44101.0
2021-05-11 14:15:00,125.13,125.71,125.1,125.7,24217.0,124.9114,125.4904,124.8814,125.4804,24217.0
2021-05-11 14:20:00,125.72,125.94,125.62,125.88,82553.0,125.5004,125.72,125.4005,125.6601,82553.0
2021-05-11 14:25:00,125.9,126.49,125.84,126.36,64821.0,125.68,126.269,125.6201,126.1392,64821.0
2021-05-11 14:30:00,126.33,126.35,125.65,125.96,51306.0,126.1093,126.1293,125.4305,125.7399,51306.0
2021-05-11 14:35:00,125.97,126.09,125.45,125.53,51413.0,125.7499,125.8697,125.2308,125.3107,51413.0
2021-05-11 14:40:00,125.52,125.64,125.37,125.49,44060.0,125.3007,125.4205,125.151,125.2708,44060.0
2021-05-11 14:45:00,125.46,125.78,125.35,125.78,35133.0,125.2408,125.5602,125.131,125.5602,35133.0
2021-05-11 14:50:00,125.73,125.74,125.33,125.52,49459.0,125.5103,125.5203,125.111,125.3007,49459.0
2021-05-11 14:55:00,125.52,125.63,125.33,125.38,82195.0,125.3007,125.4105,125.111,125.1609,82195.0
2021-05-11 15:00:00,125.39,125.59,125.33,125.38,70441.0,125.1709,125.3706,125.111,125.1609,70441.0
2021-05-11 15:05:00,125.39,125.48,125.24,125.27,152627.0,125.1709,125.2608,125.0212,125.0511,152627.0
2021-05-11 15:10:00,125.28,125.41,125.17,125.4,68364.0,125.0611,125.1909,124.9513,125.1809,68364.0
2021-05-11 15:15:00,125.38,126.0,125.3,125.94,75084.0,125.1609,125.7799,125.0811,125.72,75084.0
2021-05-11 15:20:00,125.97,125.99,125.73,125.75,63045.0,125.7499,125.7699,125.5103,125.5303,63045.0
2021-05-11 15:25:00,125.75,125.88,125.68,125.75,83091.0,125.5303,125.6601,125.4604,125.5303,83091.0
2021-05-11 15:30:00,125.75,125.77,124.97,124.98,91655.0,125.5303,125.5503,124.7517,124.7616,91655.0
2021-05-11 15:35:00,124.97,125.06,124.63,124.85,165402.0,124.7517,124.8415,124.4123,124.6319,165402.0
2021-05-11 15:40:00,124.87,125.03,124.73,124.89,117549.0,124.6518,124.8116,124.5121,124.6718,117549.0
2021-05-11 15:45:00,124.88,125.11,124.8,124.96,148245.0,124.6618,124.8914,124.582,124.7417,148245.0
2021-05-11 15:50:00,124.96,125.31,124.93,125.24,395649.0,124.7417,125.0911,124.7117,125.0212,395649.0
2021-05-11 15:55:00,125.24,125.3,125.07,125.21,274558.0,125.0212,125.0811,124.8515,124.9912,274558.0
2021-05-12 09:30:00,123.43,125.24,123.03,125.14,322038.0,123.2144,125.0212,122.8151,124.9214,322038.0
2021-05-12 09:35:00,125.03,125.78,124.57,125.08,139136.0,124.8116,125.5602,124.3524,124.8615,139136.0
2021-05-12 09:40:00,125.07,125.34,124.49,124.81,81818.0,124.8515,125.121,124.2725,124.5919,81818.0
2021-05-12 09:45:00,124.84,125.83,124.78,125.46,69980.0,124.6219,125.6102,124.562,125.2408,69980.0
2021-05-12 09:50:00,125.5,125.68,124.77,124.84,177983.0,125.2807,125.4604,124.552,124.6219,177983.0
2021-05-12 09:55:00,124.83,125.33,124.74,124.87,132788.0,124.6119,125.111,124.5221,124.6518,132788.0
2021-05-12 10:00:00,124.87,124.87,124.38,124.49,150805.0,124.6518,124.6518,124.1627,124.2725,150805.0
2021-05-12 10:05:00,124.46,125.15,124.46,124.95,82550.0,124.2426,124.9314,124.2426,124.7317,82550.0
2021-05-12 10:10:00,124.97,125.02,124.39,124.83,124415.0,124.7517,124.8016,124.1727,124.6119,124415.0
2021-05-12 10:15:00,124.82,125.25,124.74,125.22,160159.0,124.6019,125.0312,124.5221,125.0012,160159.0
2021-05-12 10:20:00,125.23,125.63,125.0,125.28,59123.0,125.0112,125.4105,124.7816,125.0611,59123.0
2021-05-12 10:25:00,125.26,125.79,125.09,125.1,71604.0,125.0412,125.5702,124.8715,124.8814,71604.0
2021-05-12 10:30:00,125.03,125.46,124.77,124.82,77135.0,124.8116,125.2408,124.552,124.6019,77135.0
2021-05-12 10:35:00,124.83,125.18,124.65,124.93,66775.0,124.6119,124.9613,124.4322,124.7117,66775.0
2021-05-12 10:40:00,124.93,125.17,124.75,124.98,76289.0,124.7117,124.9513,124.532,124.7616,76289.0
2021-05-12 10:45:00,124.99,125.23,124.87,125.07,51321.0,124.7716,125.0112,124.6518,124.8515,51321.0
2021-05-12 10:50:00,125.04,125.22,124.65,124.88,60153.0,124.8215,125.0012,124.4322,124.6618,60153.0
2021-05-12 10:55:00,124.91,125.2,124.73,125.2,29794.0,124.6918,124.9813,124.5121,124.9813,29794.0
2021-05-12 11:00:00,125.15,125.89,125.06,125.81,96714.0,124.9314,125.6701,124.8415,125.5902,96714.0
2021-05-12 11:05:00,125.79,126.52,125.68,126.51,105004.0,125.5702,126.299,125.4604,126.289,105004.0
2021-05-12 11:10:00,126.5,127.04,126.44,127.01,117410.0,126.279,126.818,126.2191,126.7881,117410.0
2021-05-12 11:15:00,127.01,127.47,126.99,127.4,183215.0,126.7881,127.2473,126.7681,127.1774,183215.0
2021-05-12 11:20:00,127.38,127.4,126.84,126.93,259028.0,127.1575,127.1774,126.6184,126.7082,259028.0
2021-05-12 11:25:00,126.93,126.97,126.35,126.58,149109.0,126.7082,126.7482,126.1293,126.3589,149109.0
2021-05-12 11:30:00,126.56,126.59,126.05,126.3,125841.0,126.3389,126.3688,125.8298,126.0793,125841.0
2021-05-12 11:35:00,126.3,126.87,126.23,126.85,146875.0,126.0793,126.6483,126.0095,126.6284,146875.0
2021-05-12 11:40:00,126.86,126.91,126.5,126.85,87275.0,126.6384,126.6883,126.279,126.6284,87275.0
2021-05-12 11:45:00,126.83,127.43,126.8,127.29,75991.0,126.6084,127.2074,126.5785,127.0676,75991.0
2021-05-12 11:50:00,127.24,127.28,126.98,126.98,98935.0,127.0177,127.0576,126.7582,126.7582,98935.0
2021-05-12 11:55:00,126.92,127.24,126.87,127.04,75621.0,126.6983,127.0177,126.6483,126.818,75621.0
2021-05-12 12:00:00,127.0,127.21,126.84,127.08,57945.0,126.7781,126.9878,126.6184,126.858,57945.0
2021-05-12 12:05:00,127.02,127.37,127.0,127.12,65833.0,126.7981,127.1475,126.7781,126.8979,65833.0
2021-05-12 12:10:00,127.07,127.1,126.5,126.5,89171.0,126.848,126.8779,126.279,126.279,89171.0
2021-05-12 12:15:00,126.45,126.59,125.86,126.01,200943.0,126.2291,126.3688,125.6401,125.7898,200943.0
2021-05-12 12:20:00,125.97,126.33,125.84,126.07,57112.0,125.7499,126.1093,125.6201,125.8497,57112.0
2021-05-12 12:25:00,125.92,126.27,125.92,126.08,66108.0,125.7,126.0494,125.7,125.8597,66108.0
2021-05-12 12:30:00,126.05,126.21,125.86,126.17,32397.0,125.8298,125.9895,125.6401,125.9496,32397.0
2021-05-12 12:35:00,126.2,126.25,125.95,126.12,35285.0,125.9795,126.0294,125.73,125.8997,35285.0
2021-05-12 12:40:00,126.11,126.33,125.93,126.29,29327.0,125.8897,126.1093,125.71,126.0694,29327.0
2021-05-12 12:45:00,126.22,126.79,126.1,126.61,66111.0,125.9995,126.5685,125.8797,126.3888,66111.0
2021-05-12 12:50:00,126.63,126.81,126.53,126.65,26438.0,126.4088,126.5885,126.3089,126.4287,26438.0
2021-05-12 12:55:00,126.63,126.71,126.55,126.69,27632.0,126.4088,126.4886,126.3289,126.4687,27632.0
2021-05-12 13:00:00,126.65,127.22,126.61,127.13,75140.0,126.4287,126.9977,126.3888,126.9079,75140.0
2021-05-12 13:05:00,127.19,127.27,126.86,126.92,109293.0,126.9678,127.0476,126.6384,126.6983,109293.0
2021-05-12 13:10:00,126.91,127.2,126.62,126.97,67290.0,126.6883,126.9778,126.3988,126.7482,67290.0
2021-05-12 13:15:00,126.93,127.02,126.71,126.72,22538.0,126.7082,126.7981,126.4886,126.4986,22538.0
2021-05-12 13:20:00,126.62,126.66,126.41,126.58,28357.0,126.3988,126.4387,126.1891,126.3589,28357.0
2021-05-12 13:25:00,126.62,126.84,126.38,126.4,62753.0,126.3988,126.6184,126.1592,126.1792,62753.0
2021-05-12 13:30:00,126.41,126.51,126.18,126.35,46254.0,126.1891,126.289,125.9596,126.1293,46254.0
2021-05-12 13:35:00,126.38,126.75,126.36,126.68,44812.0,126.1592,126.5286,126.1392,126.4587,44812.0
2021-05-12 13:40:00,126.67,126.83,126.53,126.75,18139.0,126.4487,126.6084,126.3089,126.5286,18139.0
2021-05-12 13:45:00,126.74,126.74,126.28,126.32,23111.0,126.5186,126.5186,126.0594,126.0993,23111.0
2021-05-12 13:50:00,126.41,126.41,126.15,126.35,36725.0,126.1891,126.1891,125.9296,126.1293,36725.0
2021-05-12 13:55:00,126.34,126.41,125.98,126.05,18057.0,126.1193,126.1891,125.7599,125.8298,18057.0
2021-05-12 14:00:00,126.07,126.26,126.01,126.04,20530.0,125.8497,126.0394,125.7898,125.8198,20530.0
2021-05-12 14:05:00,126.0,126.08,125.82,125.89,16350.0,125.7799,125.8597,125.6002,125.6701,16350.0
2021-05-12 14:10:00,125.87,125.87,125.24,125.5,46245.0,125.6501,125.6501,125.0212,125.2807,46245.0
2021-05-12 14:15:00,125.48,125.7,125.39,125.7,27758.0,125.2608,125.4804,125.1709,125.4804,27758.0
2021-05-12 14:20:00,125.76,125.9,125.41,125.42,143583.0,125.5403,125.68,125.1909,125.2009,143583.0
2021-05-12 14:25:00,125.42,125.52,125.27,125.41,77056.0,125.2009,125.3007,125.0511,125.1909,77056.0
2021-05-12 14:30:00,125.41,125.75,125.08,125.65,69290.0,125.1909,125.5303,124.8615,125.4305,69290.0
2021-05-12 14:35:00,125.65,125.73,125.34,125.5,34987.0,125.4305,125.5103,125.121,125.2807,34987.0
2021-05-12 14:40:00,125.44,125.71,125.36,125.6,14117.0,125.2208,125.4904,125.141,125.3806,14117.0
2021-05-12 14:45:00,125.57,126.15,125.48,125.96,51968.0,125.3506,125.9296,125.2608,125.7399,51968.0
2021-05-12 14:50:00,125.92,126.12,125.61,125.62,27584.0,125.7,125.8997,125.3905,125.4005,27584.0
2021-05-12 14:55:00,125.65,125.66,125.03,125.08,31318.0,125.4305,125.4405,124.8116,124.8615,31318.0
2021-05-12 15:00:00,125.07,125.14,124.63,124.7,105959.0,124.8515,124.9214,124.4123,124.4821,105959.0
2021-05-12 15:05:00,124.67,124.95,124.54,124.78,68969.0,124.4522,124.7317,124.3224,124.562,68969.0
2021-05-12 15:10:00,124.77,124.8,124.52,124.67,79132.0,124.552,124.582,124.3025,124.4522,79132.0
2021-05-12 15:15:00,124.68,124.79,124.43,124.43,69039.0,124.4622,124.572,124.2126,124.2126,69039.0
2021-05-12 15:20:00,124.45,124.71,124.26,124.29,134948.0,124.2326,124.4921,124.0429,124.0729,134948.0
2021-05-12 15:25:00,124.27,124.66,124.21,124.42,92874.0,124.0529,124.4422,123.993,124.2026,92874.0
2021-05-12 15:30:00,124.42,124.54,124.21,124.47,44078.0,124.2026,124.3224,123.993,124.2525,44078.0
2021-05-12 15:35:00,124.46,124.46,124.26,124.28,48671.0,124.2426,124.2426,124.0429,124.0629,48671.0
2021-05-12 15:40:00,124.27,124.57,124.19,124.45,199211.0,124.0529,124.3524,123.973,124.2326,199211.0
2021-05-12 15:45:00,124.4,124.63,124.35,124.53,203539.0,124.1827,124.4123,124.1327,124.3124,203539.0
2021-05-12 15:50:00,124.53,124.53,123.97,124.1,220579.0,124.3124,124.3124,123.7534,123.8832,220579.0
2021-05-12 15:55:00,124.12,124.48,124.05,124.22,238846.0,123.9031,124.2625,123.8333,124.003,238846.0
2021-05-13 09:30:00,125.5,126.04,124.96,125.97,211420.0,125.2807,125.8198,124.7417,125.7499,211420.0
2021-05-13 09:35:00,126.04,126.11,125.16,125.25,152849.0,125.8198,125.8897,124.9413,125.0312,152849.0
2021-05-13 09:40:00,125.33,125.53,124.84,125.0,96793.0,125.111,125.3107,124.6219,124.7816,96793.0
2021-05-13 09:45:00,125.04,125.42,123.26,123.58,183395.0,124.8215,125.2009,123.0447,123.3641,183395.0
2021-05-13 09:50:00,123.55,124.9,123.52,124.88,146475.0,123.3341,124.6818,123.3042,124.6618,146475.0
2021-05-13 09:55:00,124.85,125.53,124.6,125.41,142910.0,124.6319,125.3107,124.3823,125.1909,142910.0
2021-05-13 10:00:00,125.38,125.95,125.32,125.67,96041.0,125.1609,125.73,125.1011,125.4504,96041.0
2021-05-13 10:05:00,125.66,125.82,125.05,125.17,49707.0,125.4405,125.6002,124.8315,124.9513,49707.0
2021-05-13 10:10:00,125.15,125.44,124.87,124.94,60640.0,124.9314,125.2208,124.6518,124.7217,60640.0
2021-05-13 10:15:00,124.99,125.31,124.7,124.71,68230.0,124.7716,125.0911,124.4821,124.4921,68230.0
2021-05-13 10:20:00,124.7,125.34,124.62,125.22,44018.0,124.4821,125.121,124.4023,125.0012,44018.0
2021-05-13 10:25:00,125.22,125.42,124.66,124.94,100615.0,125.0012,125.2009,124.4422,124.7217,100615.0
2021-05-13 10:30:00,125.04,125.12,124.59,124.9,84447.0,124.8215,124.9014,124.3723,124.6818,84447.0
2021-05-13 10:35:00,124.9,125.05,124.03,124.49,80879.0,124.6818,124.8315,123.8133,124.2725,80879.0
2021-05-13 10:40:00,124.47,124.57,123.69,123.79,24997.0,124.2525,124.3524,123.4739,123.5737,24997.0
2021-05-13 10:45:00,123.83,124.15,123.57,124.15,41015.0,123.6137,123.9331,123.3541,123.9331,41015.0
2021-05-13 10:50:00,124.12,124.35,123.95,124.17,39259.0,123.9031,124.1327,123.7334,123.9531,39259.0
2021-05-13 10:55:00,124.27,124.52,123.6,123.69,32768.0,124.0529,124.3025,123.3841,123.4739,32768.0
2021-05-13 11:00:00,123.75,123.75,123.2,123.26,32401.0,123.5338,123.5338,122.9848,123.0447,32401.0
2021-05-13 11:05:00,123.25,123.45,123.09,123.2,32922.0,123.0347,123.2343,122.8749,122.9848,32922.0
2021-05-13 11:10:00,123.17,123.31,122.97,123.05,166197.0,122.9548,123.0946,122.7552,122.835,166197.0
2021-05-13 11:15:00,123.07,123.13,122.85,122.97,118329.0,122.855,122.9149,122.6354,122.7552,118329.0
2021-05-13 11:20:00,122.83,122.94,122.52,122.63,51681.0,122.6154,122.7252,122.3059,122.4158,51681.0
2021-05-13 11:25:00,122.62,122.75,122.14,122.3,65841.0,122.4058,122.5355,121.9266,122.0863,65841.0
2021-05-13 11:30:00,122.3,122.74,122.26,122.64,45632.0,122.0863,122.5256,122.0464,122.4257,45632.0
2021-05-13 11:35:00,122.64,122.87,122.51,122.75,87736.0,122.4257,122.6553,122.296,122.5355,87736.0
2021-05-13 11:40:00,122.71,122.71,122.01,122.02,76630.0,122.4956,122.4956,121.7968,121.8068,76630.0
2021-05-13 11:45:00,122.04,122.5,122.01,122.48,124386.0,121.8268,122.286,121.7968,122.266,124386.0
2021-05-13 11:50:00,122.43,122.6,122.01,122.15,62263.0,122.2161,122.3858,121.7968,121.9366,62263.0
2021-05-13 11:55:00,122.11,122.25,122.0,122.1,59034.0,121.8967,122.0364,121.7869,121.8867,59034.0
2021-05-13 12:00:00,122.11,122.65,122.11,122.2,63739.0,121.8967,122.4357,121.8967,121.9865,63739.0
2021-05-13 12:05:00,122.23,122.33,121.93,122.09,50075.0,122.0165,122.1163,121.717,121.8767,50075.0
2021-05-13 12:10:00,122.04,122.53,122.04,122.38,51055.0,121.8268,122.3159,121.8268,122.1662,51055.0
2021-05-13 12:15:00,122.44,122.45,122.01,122.03,31498.0,122.2261,122.2361,121.7968,121.8168,31498.0
2021-05-13 12:20:00,122.06,122.22,121.94,121.95,55248.0,121.8467,122.0065,121.727,121.7369,55248.0
2021-05-13 12:25:00,122.01,122.48,121.99,122.44,91944.0,121.7968,122.266,121.7769,122.2261,91944.0
2021-05-13 12:30:00,122.46,122.99,122.46,122.88,69712.0,122.2461,122.7751,122.2461,122.6653,69712.0
2021-05-13 12:35:00,122.81,122.93,122.35,122.38,15089.0,122.5954,122.7152,122.1362,122.1662,15089.0
2021-05-13 12:40:00,122.41,122.45,121.99,122.04,50838.0,122.1961,122.2361,121.7769,121.8268,50838.0
2021-05-13 12:45:00,122.09,122.26,121.93,122.2,49154.0,121.8767,122.0464,121.717,121.9865,49154.0
2021-05-13 12:50:00,122.21,122.24,121.67,121.77,44437.0,121.9965,122.0264,121.4574,121.5573,44437.0
2021-05-13 12:55:00,121.8,121.8,121.19,121.29,48548.0,121.5872,121.5872,120.9783,121.0781,48548.0
2021-05-13 13:00:00,121.31,121.57,121.1,121.52,68842.0,121.0981,121.3576,120.8884,121.3077,68842.0
2021-05-13 13:05:00,121.54,121.92,121.4,121.9,76529.0,121.3277,121.707,121.1879,121.687,76529.0
2021-05-13 13:10:00,121.74,121.89,121.57,121.7,134858.0,121.5273,121.677,121.3576,121.4874,134858.0
2021-05-13 13:15:00,121.69,121.85,121.38,121.43,80739.0,121.4774,121.6371,121.1679,121.2178,80739.0
2021-05-13 13:20:00,121.43,121.52,120.77,120.81,53667.0,121.2178,121.3077,120.559,120.5989,53667.0
2021-05-13 13:25:00,120.78,121.33,120.75,121.17,62894.0,120.569,121.118,120.539,120.9583,62894.0
2021-05-13 13:30:00,121.14,121.24,120.55,120.57,46708.0,120.9284,121.0282,120.3394,120.3594,46708.0
2021-05-13 13:35:00,120.64,120.83,120.3,120.6,92127.0,120.4292,120.6189,120.0898,120.3893,92127.0
2021-05-13 13:40:00,120.66,120.7,120.39,120.56,117122.0,120.4492,120.4891,120.1797,120.3494,117122.0
2021-05-13 13:45:00,120.54,120.63,120.0,120.04,79880.0,120.3294,120.4192,119.7903,119.8303,79880.0
2021-05-13 13:50:00,120.05,120.78,119.98,120.76,99965.0,119.8403,120.569,119.7704,120.549,99965.0
2021-05-13 13:55:00,120.69,121.09,120.68,120.8,86236.0,120.4791,120.8784,120.4692,120.589,86236.0
2021-05-13 14:00:00,120.8,121.71,120.79,121.39,99617.0,120.589,121.4974,120.579,121.1779,99617.0
2021-05-13 14:05:00,121.42,122.16,121.37,121.96,161286.0,121.2079,121.9466,121.158,121.7469,161286.0
2021-05-13 14:10:00,121.99,122.11,121.67,122.08,104574.0,121.7769,121.8967,121.4574,121.8667,104574.0
2021-05-13 14:15:00,122.14,122.18,121.5,121.51,59332.0,121.9266,121.9665,121.2877,121.2977,59332.0
2021-05-13 14:20:00,121.54,122.16,121.44,121.45,48505.0,121.3277,121.9466,121.2278,121.2378,48505.0
2021-05-13 14:25:00,121.42,121.78,121.27,121.72,42656.0,121.2079,121.5672,121.0581,121.5073,42656.0
2021-05-13 14:30:00,121.74,122.16,121.58,122.16,197525.0,121.5273,121.9466,121.3676,121.9466,197525.0
2021-05-13 14:35:00,122.23,123.03,122.17,122.93,143151.0,122.0165,122.8151,121.9566,122.7152,143151.0
2021-05-13 14:40:00,122.91,123.24,122.62,123.2,108330.0,122.6953,123.0247,122.4058,122.9848,108330.0
2021-05-13 14:45:00,123.18,123.27,122.73,122.98,56575.0,122.9648,123.0546,122.5156,122.7651,56575.0
2021-05-13 14:50:00,122.97,122.98,122.49,122.63,51195.0,122.7552,122.7651,122.276,122.4158,51195.0
2021-05-13 14:55:00,122.63,122.67,122.02,122.05,77089.0,122.4158,122.4557,121.8068,121.8368,77089.0
2021-05-13 15:00:00,122.17,122.82,122.1,122.44,53010.0,121.9566,122.6054,121.8867,122.2261,53010.0
2021-05-13 15:05:00,122.44,122.88,122.44,122.88,30994.0,122.2261,122.6653,122.2261,122.6653,30994.0
2021-05-13 15:10:00,122.88,122.88,122.15,122.24,45077.0,122.6653,122.6653,121.9366,122.0264,45077.0
2021-05-13 15:15:00,122.28,122.62,122.22,122.29,58050.0,122.0664,122.4058,122.0065,122.0763,58050.0
2021-05-13 15:20:00,122.34,122.37,121.74,121.94,67077.0,122.1263,122.1562,121.5273,121.727,67077.0
2021-05-13 15:25:00,121.91,122.17,121.84,122.13,42179.0,121.697,121.9566,121.6271,121.9166,42179.0
2021-05-13 15:30:00,122.16,122.48,122.14,122.45,147497.0,121.9466,122.266,121.9266,122.2361,147497.0
2021-05-13 15:35:00,122.45,122.67,122.42,122.57,24972.0,122.2361,122.4557,122.2061,122.3559,24972.0
2021-05-13 15:40:00,122.57,122.8,122.45,122.8,80087.0,122.3559,122.5855,122.2361,122.5855,80087.0
2021-05-13 15:45:00,122.78,122.86,122.72,122.79,130389.0,122.5655,122.6454,122.5056,122.5755,130389.0
2021-05-13 15:50:00,122.79,122.79,122.54,122.61,231497.0,122.5755,122.5755,122.3259,122.3958,231497.0
2021-05-13 15:55:00,122.59,122.6,122.24,122.44,292973.0,122.3758,122.3858,122.0264,122.2261,292973.0
2021-05-14 09:30:00,123.49,124.48,122.9,124.05,141278.0,123.2743,124.2625,122.6853,123.8333,141278.0
2021-05-14 09:35:00,124.05,124.06,123.31,123.5,80372.0,123.8333,123.8433,123.0946,123.2842,80372.0
2021-05-14 09:40:00,123.54,123.66,122.84,123.54,96413.0,123.3242,123.444,122.6254,123.3242,96413.0
2021-05-14 09:45:00,123.62,123.86,123.13,123.25,80592.0,123.404,123.6436,122.9149,123.0347,80592.0
2021-05-14 09:50:00,123.22,123.7,123.0,123.31,57127.0,123.0047,123.4839,122.7851,123.0946,57127.0
2021-05-14 09:55:00,123.27,124.25,123.14,124.09,124354.0,123.0546,124.0329,122.9249,123.8732,124354.0
2021-05-14 10:00:00,124.19,124.67,123.98,124.5,199875.0,123.973,124.4522,123.7634,124.2825,199875.0
2021-05-14 10:05:00,124.5,125.17,124.47,125.16,152785.0,124.2825,124.9513,124.2525,124.9413,152785.0
2021-05-14 10:10:00,125.18,125.18,124.65,124.83,87006.0,124.9613,124.9613,124.4322,124.6119,87006.0
2021-05-14 10:15:00,124.86,124.91,124.53,124.64,71334.0,124.6419,124.6918,124.3124,124.4222,71334.0
2021-05-14 10:20:00,124.7,124.95,124.51,124.64,100645.0,124.4821,124.7317,124.2925,124.4222,100645.0
2021-05-14 10:25:00,124.65,125.48,124.6,125.41,136062.0,124.4322,125.2608,124.3823,125.1909,136062.0
2021-05-14 10:30:00,125.41,125.93,125.41,125.75,117132.0,125.1909,125.71,125.1909,125.5303,117132.0
2021-05-14 10:35:00,125.73,125.81,125.45,125.75,64877.0,125.5103,125.5902,125.2308,125.5303,64877.0
2021-05-14 10:40:00,125.73,125.82,125.27,125.27,33137.0,125.5103,125.6002,125.0511,125.0511,33137.0
2021-05-14 10:45:00,125.32,125.82,125.32,125.71,100882.0,125.1011,125.6002,125.1011,125.4904,100882.0
2021-05-14 10:50:00,125.77,126.26,125.7,126.26,119471.0,125.5503,126.0394,125.4804,126.0394,119471.0
2021-05-14 10:55:00,126.26,126.35,125.68,125.94,79454.0,126.0394,126.1293,125.4604,125.72,79454.0
2021-05-14 11:00:00,125.94,125.94,125.61,125.76,40895.0,125.72,125.72,125.3905,125.5403,40895.0
2021-05-14 11:05:00,125.81,125.9,125.54,125.54,26400.0,125.5902,125.68,125.3207,125.3207,26400.0
2021-05-14 11:10:00,125.53,125.98,125.53,125.92,31930.0,125.3107,125.7599,125.3107,125.7,31930.0
2021-05-14 11:15:00,125.95,126.4,125.95,126.38,167543.0,125.73,126.1792,125.73,126.1592,167543.0
2021-05-14 11:20:00,126.35,128.88,126.06,126.11,92143.0,126.1293,128.6548,125.8398,125.8897,92143.0
2021-05-14 11:25:00,126.11,126.24,125.91,125.92,46385.0,125.8897,126.0194,125.69,125.7,46385.0
2021-05-14 11:30:00,125.97,126.26,125.97,126.23,23802.0,125.7499,126.0394,125.7499,126.0095,23802.0
2021-05-14 11:35:00,126.23,126.41,126.15,126.32,23666.0,126.0095,126.1891,125.9296,126.0993,23666.0
2021-05-14 11:40:00,126.32,126.32,125.99,126.09,31292.0,126.0993,126.0993,125.7699,125.8697,31292.0
2021-05-14 11:45:00,126.1,126.43,126.1,126.39,41727.0,125.8797,126.2091,125.8797,126.1692,41727.0
2021-05-14 11:50:00,126.4,126.57,126.35,126.46,92523.0,126.1792,126.3489,126.1293,126.2391,92523.0
2021-05-14 11:55:00,126.48,126.61,126.36,126.54,120539.0,126.259,126.3888,126.1392,126.3189,120539.0
2021-05-14 12:00:00,126.52,126.76,126.5,126.74,64510.0,126.299,126.5385,126.279,126.5186,64510.0
2021-05-14 12:05:00,126.75,127.09,126.75,126.88,68305.0,126.5286,126.868,126.5286,126.6583,68305.0
2021-05-14 12:10:00,126.88,126.97,126.68,126.84,22817.0,126.6583,126.7482,126.4587,126.6184,22817.0
2021-05-14 12:15:00,126.82,126.88,126.69,126.83,18861.0,126.5984,126.6583,126.4687,126.6084,18861.0
2021-05-14 12:20:00,126.85,126.97,126.56,126.61,19138.0,126.6284,126.7482,126.3389,126.3888,19138.0
2021-05-14 12:25:00,126.61,126.84,126.58,126.78,23929.0,126.3888,126.6184,126.3589,126.5585,23929.0
2021-05-14 12:30:00,126.79,126.84,126.66,126.72,38220.0,126.5685,126.6184,126.4387,126.4986,38220.0
2021-05-14 12:35:00,126.75,126.8,126.57,126.63,36801.0,126.5286,126.5785,126.3489,126.4088,36801.0
2021-05-14 12:40:00,126.61,126.76,126.6,126.62,60898.0,126.3888,126.5385,126.3788,126.3988,60898.0
2021-05-14 12:45:00,126.67,126.98,126.62,126.94,112816.0,126.4487,126.7582,126.3988,126.7182,112816.0
2021-05-14 12:50:00,126.95,126.99,126.75,126.81,15284.0,126.7282,126.7681,126.5286,126.5885,15284.0
2021-05-14 12:55:00,126.85,126.92,126.74,126.74,10965.0,126.6284,126.6983,126.5186,126.5186,10965.0
2021-05-14 13:00:00,126.76,126.78,126.46,126.5,18125.0,126.5385,126.5585,126.2391,126.279,18125.0
2021-05-14 13:05:00,126.5,126.65,126.4,126.57,46818.0,126.279,126.4287,126.1792,126.3489,46818.0
2021-05-14 13:10:00,126.57,126.61,126.41,126.54,32419.0,126.3489,126.3888,126.1891,126.3189,32419.0
2021-05-14 13:15:00,126.56,126.71,126.46,126.62,14562.0,126.3389,126.4886,126.2391,126.3988,14562.0
2021-05-14 13:20:00,126.64,126.8,126.64,126.76,6847.0,126.4187,126.5785,126.4187,126.5385,6847.0
2021-05-14 13:25:00,126.77,127.01,126.73,127.01,10500.0,126.5485,126.7881,126.5086,126.7881,10500.0
2021-05-14 13:30:00,127.03,127.07,126.61,126.67,23988.0,126.8081,126.848,126.3888,126.4487,23988.0
2021-05-14 13:35:00,126.7,126.76,126.58,126.68,9163.0,126.4786,126.5385,126.3589,126.4587,9163.0
2021-05-14 13:40:00,126.63,126.66,126.52,126.62,9841.0,126.4088,126.4387,126.299,126.3988,9841.0
2021-05-14 13:45:00,126.6,126.61,126.43,126.46,11678.0,126.3788,126.3888,126.2091,126.2391,11678.0
2021-05-14 13:50:00,126.5,126.61,126.46,126.47,13255.0,126.279,126.3888,126.2391,126.249,13255.0
2021-05-14 13:55:00,126.47,126.6,126.44,126.52,13572.0,126.249,126.3788,126.2191,126.299,13572.0
2021-05-14 14:00:00,126.54,126.72,126.43,126.69,16419.0,126.3189,126.4986,126.2091,126.4687,16419.0
2021-05-14 14:05:00,126.72,126.79,126.61,126.65,7085.0,126.4986,126.5685,126.3888,126.4287,7085.0
2021-05-14 14:10:00,126.64,126.81,126.6,126.79,12277.0,126.4187,126.5885,126.3788,126.5685,12277.0
2021-05-14 14:15:00,126.76,126.78,126.61,126.69,17240.0,126.5385,126.5585,126.3888,126.4687,17240.0
2021-05-14 14:20:00,126.69,126.79,126.61,126.68,44206.0,126.4687,126.5685,126.3888,126.4587,44206.0
2021-05-14 14:25:00,126.72,126.93,126.71,126.89,17479.0,126.4986,126.7082,126.4886,126.6683,17479.0
2021-05-14 14:30:00,126.94,127.17,126.94,127.16,50087.0,126.7182,126.9478,126.7182,126.9378,50087.0
2021-05-14 14:35:00,127.16,127.16,126.91,126.96,27228.0,126.9378,126.9378,126.6883,126.7382,27228.0
2021-05-14 14:40:00,126.96,127.27,126.96,127.26,43503.0,126.7382,127.0476,126.7382,127.0377,43503.0
2021-05-14 14:45:00,127.24,127.29,127.14,127.27,72872.0,127.0177,127.0676,126.9179,127.0476,72872.0
2021-05-14 14:50:00,127.28,127.47,127.26,127.47,67000.0,127.0576,127.2473,127.0377,127.2473,67000.0
2021-05-14 14:55:00,127.48,127.72,127.41,127.7,128102.0,127.2573,127.4969,127.1874,127.4769,128102.0
2021-05-14 15:00:00,127.7,127.71,126.92,127.08,98953.0,127.4769,127.4869,126.6983,126.858,98953.0
2021-05-14 15:05:00,127.1,127.24,127.02,127.1,35228.0,126.8779,127.0177,126.7981,126.8779,35228.0
2021-05-14 15:10:00,127.09,127.22,126.98,127.18,34435.0,126.868,126.9977,126.7582,126.9578,34435.0
2021-05-14 15:15:00,127.19,127.48,127.17,127.33,96296.0,126.9678,127.2573,126.9478,127.1075,96296.0
2021-05-14 15:20:00,127.34,127.39,127.16,127.16,55026.0,127.1175,127.1674,126.9378,126.9378,55026.0
2021-05-14 15:25:00,127.22,127.25,126.78,126.97,56908.0,126.9977,127.0277,126.5585,126.7482,56908.0
2021-05-14 15:30:00,126.95,127.04,126.74,126.85,68878.0,126.7282,126.818,126.5186,126.6284,68878.0
2021-05-14 15:35:00,126.86,126.95,126.68,126.75,84888.0,126.6384,126.7282,126.4587,126.5286,84888.0
2021-05-14 15:40:00,126.78,126.81,126.62,126.68,116756.0,126.5585,126.5885,126.3988,126.4587,116756.0
2021-05-14 15:45:00,126.67,126.91,126.67,126.85,75145.0,126.4487,126.6883,126.4487,126.6284,75145.0
2021-05-14 15:50:00,126.86,127.02,126.79,127.0,163814.0,126.6384,126.7981,126.5685,126.7781,163814.0
2021-05-14 15:55:00,126.99,127.04,126.71,126.87,254260.0,126.7681,126.818,126.4886,126.6483,254260.0
2021-05-17 09:30:00,126.45,126.45,125.23,126.0,266603.0,126.2291,126.2291,125.0112,125.7799,266603.0
2021-05-17 09:35:00,126.0,127.45,126.0,127.26,187596.0,125.7799,127.2273,125.7799,127.0377,187596.0
2021-05-17 09:40:00,127.29,127.58,126.55,126.55,79354.0,127.0676,127.3571,126.3289,126.3289,79354.0
2021-05-17 09:45:00,126.58,127.29,126.58,126.94,71299.0,126.3589,127.0676,126.3589,126.7182,71299.0
2021-05-17 09:50:00,126.95,127.39,126.06,126.27,75535.0,126.7282,127.1674,125.8398,126.0494,75535.0
2021-05-17 09:55:00,126.2,126.55,126.05,126.31,63289.0,125.9795,126.3289,125.8298,126.0893,63289.0
2021-05-17 10:00:00,126.25,126.36,125.37,125.72,58983.0,126.0294,126.1392,125.151,125.5004,58983.0
2021-05-17 10:05:00,125.79,126.39,125.77,126.12,77452.0,125.5702,126.1692,125.5503,125.8997,77452.0
2021-05-17 10:10:00,126.02,126.95,125.94,126.6,76229.0,125.7998,126.7282,125.72,126.3788,76229.0
2021-05-17 10:15:00,126.66,127.1,126.37,127.07,55025.0,126.4387,126.8779,126.1492,126.848,55025.0
2021-05-17 10:20:00,126.99,127.1,126.7,126.77,42933.0,126.7681,126.8779,126.4786,126.5485,42933.0
2021-05-17 10:25:00,126.79,127.04,126.44,126.46,17856.0,126.5685,126.818,126.2191,126.2391,17856.0
2021-05-17 10:30:00,126.42,126.52,125.94,126.17,34424.0,126.1991,126.299,125.72,125.9496,34424.0
2021-05-17 10:35:00,126.14,127.05,126.07,127.05,31515.0,125.9196,126.828,125.8497,126.828,31515.0
2021-05-17 10:40:00,127.01,127.31,126.87,127.28,19971.0,126.7881,127.0876,126.6483,127.0576,19971.0
2021-05-17 10:45:00,127.34,127.67,127.25,127.67,51482.0,127.1175,127.4469,127.0277,127.4469,51482.0
2021-05-17 10:50:00,127.69,127.89,127.25,127.71,30629.0,127.4669,127.6666,127.0277,127.4869,30629.0
2021-05-17 10:55:00,127.51,127.77,127.35,127.54,16842.0,127.2872,127.5468,127.1275,127.3172,16842.0
2021-05-17 11:00:00,127.55,127.68,127.07,127.33,9440.0,127.3272,127.4569,126.848,127.1075,9440.0
2021-05-17 11:05:00,127.36,127.36,126.59,126.82,14631.0,127.1375,127.1375,126.3688,126.5984,14631.0
2021-05-17 11:10:00,126.72,126.9,126.41,126.9,19644.0,126.4986,126.6783,126.1891,126.6783,19644.0
2021-05-17 11:15:00,126.85,126.99,126.63,126.8,16342.0,126.6284,126.7681,126.4088,126.5785,16342.0
2021-05-17 11:20:00,126.84,127.0,126.77,126.89,11687.0,126.6184,126.7781,126.5485,126.6683,11687.0
2021-05-17 11:25:00,126.83,127.01,126.74,126.98,8605.0,126.6084,126.7881,126.5186,126.7582,8605.0
2021-05-17 11:30:00,126.97,127.11,126.74,127.11,12784.0,126.7482,126.8879,126.5186,126.8879,12784.0
2021-05-17 11:35:00,127.06,127.17,126.86,126.87,16137.0,126.838,126.9478,126.6384,126.6483,16137.0
2021-05-17 11:40:00,126.86,127.24,126.86,127.1,16697.0,126.6384,127.0177,126.6384,126.8779,16697.0
2021-05-17 11:45:00,127.05,127.16,126.59,126.7,19271.0,126.828,126.9378,126.3688,126.4786,19271.0
2021-05-17 11:50:00,126.64,126.75,126.44,126.48,13957.0,126.4187,126.5286,126.2191,126.259,13957.0
2021-05-17 11:55:00,126.49,126.49,126.18,126.23,61515.0,126.269,126.269,125.9596,126.0095,61515.0
2021-05-17 12:00:00,126.19,126.35,126.13,126.3,40507.0,125.9695,126.1293,125.9096,126.0793,40507.0
2021-05-17 12:05:00,126.3,126.44,126.14,126.2,16050.0,126.0793,126.2191,125.9196,125.9795,16050.0
2021-05-17 12:10:00,126.16,126.27,125.97,125.97,41600.0,125.9396,126.0494,125.7499,125.7499,41600.0
2021-05-17 12:15:00,125.96,126.23,125.88,126.12,28177.0,125.7399,126.0095,125.6601,125.8997,28177.0
2021-05-17 12:20:00,126.04,126.3,126.04,126.3,32962.0,125.8198,126.0793,125.8198,126.0793,32962.0
2021-05-17 12:25:00,126.3,126.31,126.2,126.3,41564.0,126.0793,126.0893,125.9795,126.0793,41564.0
2021-05-17 12:30:00,126.3,126.42,126.19,126.37,33092.0,126.0793,126.1991,125.9695,126.1492,33092.0
2021-05-17 12:35:00,126.39,126.73,126.34,126.68,36823.0,126.1692,126.5086,126.1193,126.4587,36823.0
2021-05-17 12:40:00,126.72,127.05,126.69,126.92,34154.0,126.4986,126.828,126.4687,126.6983,34154.0
2021-05-17 12:45:00,126.92,127.01,126.87,126.9,38390.0,126.6983,126.7881,126.6483,126.6783,38390.0
2021-05-17 12:50:00,126.94,126.94,126.82,126.92,10275.0,126.7182,126.7182,126.5984,126.6983,10275.0
2021-05-17 12:55:00,126.89,126.94,126.76,126.76,26826.0,126.6683,126.7182,126.5385,126.5385,26826.0
2021-05-17 13:00:00,126.79,126.9,126.73,126.88,14448.0,126.5685,126.6783,126.5086,126.6583,14448.0
2021-05-17 13:05:00,126.81,126.87,126.58,126.58,10051.0,126.5885,126.6483,126.3589,126.3589,10051.0
2021-05-17 13:10:00,126.55,126.83,126.54,126.81,39030.0,126.3289,126.6084,126.3189,126.5885,39030.0
2021-05-17 13:15:00,126.8,126.83,126.5,126.61,22993.0,126.5785,126.6084,126.279,126.3888,22993.0
2021-05-17 13:20:00,126.61,126.67,126.41,126.48,14300.0,126.3888,126.4487,126.1891,126.259,14300.0
2021-05-17 13:25:00,126.48,126.48,126.37,126.45,7208.0,126.259,126.259,126.1492,126.2291,7208.0
2021-05-17 13:30:00,126.42,126.47,125.89,126.23,39351.0,126.1991,126.249,125.6701,126.0095,39351.0
2021-05-17 13:35:00,126.16,126.41,126.06,126.09,11808.0,125.9396,126.1891,125.8398,125.8697,11808.0
2021-05-17 13:40:00,126.11,126.11,125.85,125.97,50391.0,125.8897,125.8897,125.6301,125.7499,50391.0
2021-05-17 13:45:00,125.86,126.25,125.86,126.22,15926.0,125.6401,126.0294,125.6401,125.9995,15926.0
2021-05-17 13:50:00,126.27,126.27,125.95,126.02,14557.0,126.0494,126.0494,125.73,125.7998,14557.0
2021-05-17 13:55:00,125.96,126.17,125.91,125.97,15532.0,125.7399,125.9496,125.69,125.7499,15532.0
2021-05-17 14:00:00,125.94,126.16,125.84,125.93,8831.0,125.72,125.9396,125.6201,125.71,8831.0
2021-05-17 14:05:00,125.92,126.12,125.84,126.03,6300.0,125.7,125.8997,125.6201,125.8098,6300.0
2021-05-17 14:10:00,126.02,126.25,125.94,125.98,18485.0,125.7998,126.0294,125.72,125.7599,18485.0
2021-05-17 14:15:00,126.01,126.1,125.94,126.0,6215.0,125.7898,125.8797,125.72,125.7799,6215.0
2021-05-17 14:20:00,125.94,126.16,125.93,126.07,12052.0,125.72,125.9396,125.71,125.8497,12052.0
2021-05-17 14:25:00,126.05,126.12,125.87,125.97,9223.0,125.8298,125.8997,125.6501,125.7499,9223.0
2021-05-17 14:30:00,125.97,126.25,125.93,126.14,55624.0,125.7499,126.0294,125.71,125.9196,55624.0
2021-05-17 14:35:00,126.13,126.15,125.56,125.59,23789.0,125.9096,125.9296,125.3406,125.3706,23789.0
2021-05-17 14:40:00,125.62,125.83,125.62,125.68,12318.0,125.4005,125.6102,125.4005,125.4604,12318.0
2021-05-17 14:45:00,125.65,125.81,125.59,125.69,10080.0,125.4305,125.5902,125.3706,125.4704,10080.0
2021-05-17 14:50:00,125.68,126.11,125.68,126.09,13430.0,125.4604,125.8897,125.4604,125.8697,13430.0
2021-05-17 14:55:00,126.06,126.06,125.88,125.97,11020.0,125.8398,125.8398,125.6601,125.7499,11020.0
2021-05-17 15:00:00,125.98,126.37,125.94,126.2,26690.0,125.7599,126.1492,125.72,125.9795,26690.0
2021-05-17 15:05:00,126.2,126.47,126.18,126.4,33114.0,125.9795,126.249,125.9596,126.1792,33114.0
2021-05-17 15:10:00,126.39,126.39,126.06,126.14,30506.0,126.1692,126.1692,125.8398,125.9196,30506.0
2021-05-17 15:15:00,126.13,126.22,125.97,126.16,67562.0,125.9096,125.9995,125.7499,125.9396,67562.0
2021-05-17 15:20:00,126.09,126.1,125.84,125.96,30539.0,125.8697,125.8797,125.6201,125.7399,30539.0
2021-05-17 15:25:00,125.95,126.06,125.85,126.06,29218.0,125.73,125.8398,125.6301,125.8398,29218.0
2021-05-17 15:30:00,126.08,126.33,126.08,126.23,29162.0,125.8597,126.1093,125.8597,126.0095,29162.0
2021-05-17 15:35:00,126.23,126.26,126.07,126.22,54234.0,126.0095,126.0394,125.8497,125.9995,54234.0
2021-05-17 15:40:00,126.23,126.5,126.23,126.44,34520.0,126.0095,126.279,126.0095,126.2191,34520.0
2021-05-17 15:45:00,126.42,126.47,126.25,126.36,66926.0,126.1991,126.249,126.0294,126.1392,66926.0
2021-05-17 15:50:00,126.36,126.45,126.29,126.37,61877.0,126.1392,126.2291,126.0694,126.1492,61877.0
2021-05-17 15:55:00,126.37,126.62,126.31,126.62,166860.0,126.1492,126.3988,126.0893,126.3988,166860.0
2021-05-18 09:30:00,127.21,127.45,126.43,126.95,110207.0,126.9878,127.2273,126.2091,126.7282,110207.0
2021-05-18 09:35:00,126.97,127.51,126.7,127.44,100662.0,126.7482,127.2872,126.4786,127.2173,100662.0
2021-05-18 09:40:00,127.44,127.92,127.14,127.32,147809.0,127.2173,127.6965,126.9179,127.0976,147809.0
2021-05-18 09:45:00,127.28,127.74,126.99,127.41,57768.0,127.0576,127.5168,126.7681,127.1874,57768.0
2021-05-18 09:50:00,127.41,128.12,127.03,128.12,56412.0,127.1874,127.8962,126.8081,127.8962,56412.0
2021-05-18 09:55:00,128.0,128.78,127.83,128.55,74429.0,127.7764,128.555,127.6067,128.3254,74429.0
2021-05-18 10:00:00,128.58,128.88,128.12,128.47,64741.0,128.3554,128.6548,127.8962,128.2456,64741.0
2021-05-18 10:05:00,128.46,129.07,128.29,128.87,118389.0,128.2356,128.8445,128.0659,128.6449,118389.0
2021-05-18 10:10:00,128.89,129.15,128.71,129.14,58977.0,128.6648,128.9244,128.4851,128.9144,58977.0
2021-05-18 10:15:00,129.11,129.53,128.91,129.11,217747.0,128.8844,129.3037,128.6848,128.8844,217747.0
2021-05-18 10:20:00,129.15,129.5,129.14,129.42,62074.0,128.9244,129.2738,128.9144,129.1939,62074.0
2021-05-18 10:25:00,129.41,129.74,129.31,129.57,91730.0,129.1839,129.5133,129.0841,129.3436,91730.0
2021-05-18 10:30:00,129.65,129.81,129.45,129.67,73776.0,129.4235,129.5832,129.2238,129.4435,73776.0
2021-05-18 10:35:00,129.69,130.21,129.64,130.05,88804.0,129.4634,129.9825,129.4135,129.8228,88804.0
2021-05-18 10:40:00,130.06,130.32,129.65,129.94,109539.0,129.8328,130.0923,129.4235,129.713,109539.0
2021-05-18 10:45:00,129.97,130.1,129.82,130.04,35390.0,129.7429,129.8727,129.5932,129.8128,35390.0
2021-05-18 10:50:00,130.07,130.08,129.58,129.6,36459.0,129.8428,129.8527,129.3536,129.3736,36459.0
2021-05-18 10:55:00,129.62,129.8,129.58,129.69,65714.0,129.3935,129.5732,129.3536,129.4634,65714.0
2021-05-18 11:00:00,129.69,129.98,129.43,129.81,22490.0,129.4634,129.7529,129.2039,129.5832,22490.0
2021-05-18 11:05:00,129.78,129.95,129.67,129.73,20678.0,129.5533,129.723,129.4435,129.5033,20678.0
2021-05-18 11:10:00,129.68,129.97,129.68,129.87,29583.0,129.4534,129.7429,129.4534,129.6431,29583.0
2021-05-18 11:15:00,129.9,130.02,129.76,129.92,22535.0,129.6731,129.7928,129.5333,129.693,22535.0
2021-05-18 11:20:00,129.95,130.02,129.71,129.83,16690.0,129.723,129.7928,129.4834,129.6032,16690.0
2021-05-18 11:25:00,129.83,129.92,129.64,129.79,11374.0,129.6032,129.693,129.4135,129.5632,11374.0
2021-05-18 11:30:00,129.78,129.81,128.91,128.95,26834.0,129.5533,129.5832,128.6848,128.7247,26834.0
2021-05-18 11:35:00,128.96,129.35,128.96,129.19,24015.0,128.7347,129.124,128.7347,128.9643,24015.0
2021-05-18 11:40:00,129.19,129.2,128.94,129.2,16800.0,128.9643,128.9743,128.7147,128.9743,16800.0
2021-05-18 11:45:00,129.27,129.52,129.25,129.52,15091.0,129.0442,129.2937,129.0242,129.2937,15091.0
2021-05-18 11:50:00,129.47,129.51,129.17,129.27,18926.0,129.2438,129.2837,128.9443,129.0442,18926.0
2021-05-18 11:55:00,129.26,129.61,129.24,129.31,24750.0,129.0342,129.3836,129.0142,129.0841,24750.0
2021-05-18 12:00:00,129.31,129.34,129.06,129.12,29072.0,129.0841,129.114,128.8345,128.8944,29072.0
2021-05-18 12:05:00,129.1,129.16,128.88,129.16,40995.0,128.8744,128.9343,128.6548,128.9343,40995.0
2021-05-18 12:10:00,129.1,129.34,129.1,129.33,17585.0,128.8744,129.114,128.8744,129.104,17585.0
2021-05-18 12:15:00,129.31,129.34,129.13,129.2,25722.0,129.0841,129.114,128.9044,128.9743,25722.0
2021-05-18 12:20:00,129.25,129.52,129.14,129.5,38891.0,129.0242,129.2937,128.9144,129.2738,38891.0
2021-05-18 12:25:00,129.5,129.56,129.44,129.47,17508.0,129.2738,129.3336,129.2139,129.2438,17508.0
2021-05-18 12:30:00,129.48,129.61,129.46,129.54,19014.0,129.2538,129.3836,129.2338,129.3137,19014.0
2021-05-18 12:35:00,129.53,129.6,129.42,129.6,13810.0,129.3037,129.3736,129.1939,129.3736,13810.0
2021-05-18 12:40:00,129.6,129.65,129.52,129.57,20208.0,129.3736,129.4235,129.2937,129.3436,20208.0
2021-05-18 12:45:00,129.58,129.72,129.51,129.54,12174.0,129.3536,129.4934,129.2837,129.3137,12174.0
2021-05-18 12:50:00,129.53,129.63,129.48,129.58,23729.0,129.3037,129.4035,129.2538,129.3536,23729.0
2021-05-18 12:55:00,129.61,129.66,129.43,129.45,31422.0,129.3836,129.4335,129.2039,129.2238,31422.0
2021-05-18 13:00:00,129.47,129.5,129.3,129.38,33650.0,129.2438,129.2738,129.0741,129.154,33650.0
2021-05-18 13:05:00,129.37,129.39,129.21,129.35,11997.0,129.144,129.1639,128.9843,129.124,11997.0
2021-05-18 13:10:00,129.36,129.49,129.31,129.45,13368.0,129.134,129.2638,129.0841,129.2238,13368.0
2021-05-18 13:15:00,129.43,129.5,129.25,129.33,15696.0,129.2039,129.2738,129.0242,129.104,15696.0
2021-05-18 13:20:00,129.37,129.68,129.31,129.56,12120.0,129.144,129.4534,129.0841,129.3336,12120.0
2021-05-18 13:25:00,129.54,129.65,129.45,129.63,7400.0,129.3137,129.4235,129.2238,129.4035,7400.0
2021-05-18 13:30:00,129.63,129.72,129.58,129.66,15146.0,129.4035,129.4934,129.3536,129.4335,15146.0
2021-05-18 13:35:00,129.65,129.65,129.3,129.3,14928.0,129.4235,129.4235,129.0741,129.0741,14928.0
2021-05-18 13:40:00,129.34,129.44,129.22,129.25,41610.0,129.114,129.2139,128.9942,129.0242,41610.0
2021-05-18 13:45:00,129.29,129.35,129.06,129.09,9750.0,129.0641,129.124,128.8345,128.8645,9750.0
2021-05-18 13:50:00,129.09,129.15,129.0,129.11,12985.0,128.8645,128.9244,128.7746,128.8844,12985.0
2021-05-18 13:55:00,129.14,129.21,129.08,129.08,10681.0,128.9144,128.9843,128.8545,128.8545,10681.0
2021-05-18 14:00:00,129.14,129.18,128.9,128.93,33151.0,128.9144,128.9543,128.6748,128.7047,33151.0
2021-05-18 14:05:00,128.93,129.24,128.93,129.1,18106.0,128.7047,129.0142,128.7047,128.8744,18106.0
2021-05-18 14:10:00,129.12,129.23,129.04,129.15,36951.0,128.8944,129.0042,128.8146,128.9244,36951.0
2021-05-18 14:15:00,129.15,129.39,129.06,129.06,14410.0,128.9244,129.1639,128.8345,128.8345,14410.0
2021-05-18 14:20:00,129.12,129.31,128.92,129.0,18074.0,128.8944,129.0841,128.6948,128.7746,18074.0
2021-05-18 14:25:00,128.92,129.07,128.61,128.68,22946.0,128.6948,128.8445,128.3853,128.4552,22946.0
2021-05-18 14:30:00,128.73,128.83,128.1,128.12,38866.0,128.5051,128.6049,127.8762,127.8962,38866.0
2021-05-18 14:35:00,128.08,128.23,127.88,127.96,90513.0,127.8562,128.006,127.6566,127.7364,90513.0
2021-05-18 14:40:00,127.96,128.03,127.58,127.73,106726.0,127.7364,127.8063,127.3571,127.5068,106726.0
2021-05-18 14:45:00,127.72,127.75,127.49,127.75,212834.0,127.4969,127.5268,127.2673,127.5268,212834.0
2021-05-18 14:50:00,127.68,127.89,127.66,127.76,43429.0,127.4569,127.6666,127.437,127.5368,43429.0
2021-05-18 14:55:00,127.76,128.04,127.54,128.03,51324.0,127.5368,127.8163,127.3172,127.8063,51324.0
2021-05-18 15:00:00,128.03,128.31,128.02,128.26,21331.0,127.8063,128.0858,127.7963,128.0359,21331.0
2021-05-18 15:05:00,128.3,128.31,128.08,128.19,21806.0,128.0758,128.0858,127.8562,127.966,21806.0
2021-05-18 15:10:00,128.22,128.34,127.76,127.78,41088.0,127.996,128.1158,127.5368,127.5568,41088.0
2021-05-18 15:15:00,127.79,128.01,127.74,128.0,34982.0,127.5667,127.7864,127.5168,127.7764,34982.0
2021-05-18 15:20:00,128.0,128.23,127.92,128.22,31160.0,127.7764,128.006,127.6965,127.996,31160.0
2021-05-18 15:25:00,128.23,128.31,128.18,128.3,46828.0,128.006,128.0858,127.9561,128.0758,46828.0
2021-05-18 15:30:00,128.3,128.48,128.16,128.3,64736.0,128.0758,128.2555,127.9361,128.0758,64736.0
2021-05-18 15:35:00,128.29,128.38,128.03,128.25,49023.0,128.0659,128.1557,127.8063,128.0259,49023.0
2021-05-18 15:40:00,128.26,128.53,128.25,128.45,44269.0,128.0359,128.3054,128.0259,128.2256,44269.0
2021-05-18 15:45:00,128.46,128.52,127.89,127.89,92340.0,128.2356,128.2955,127.6666,127.6666,92340.0
2021-05-18 15:50:00,127.85,127.9,127.42,127.47,130726.0,127.6266,127.6765,127.1974,127.2473,130726.0
2021-05-18 15:55:00,127.48,127.54,127.16,127.28,286895.0,127.2573,127.3172,126.9378,127.0576,286895.0
2021-05-19 09:30:00,124.97,125.94,124.7,125.39,243127.0,124.7517,125.72,124.4821,125.1709,243127.0
2021-05-19 09:35:00,125.32,125.52,124.61,124.76,125464.0,125.1011,125.3007,124.3923,124.542,125464.0
2021-05-19 09:40:00,124.8,125.68,124.38,125.23,140678.0,124.582,125.4604,124.1627,125.0112,140678.0
2021-05-19 09:45:00,125.27,126.04,125.23,125.81,85099.0,125.0511,125.8198,125.0112,125.5902,85099.0
2021-05-19 09:50:00,125.77,126.05,125.28,125.55,123492.0,125.5503,125.8298,125.0611,125.3307,123492.0
2021-05-19 09:55:00,125.5,125.67,124.87,125.28,52245.0,125.2807,125.4504,124.6518,125.0611,52245.0
2021-05-19 10:00:00,125.29,125.55,124.17,124.17,73656.0,125.0711,125.3307,123.9531,123.9531,73656.0
2021-05-19 10:05:00,124.22,125.12,124.17,125.03,61436.0,124.003,124.9014,123.9531,124.8116,61436.0
2021-05-19 10:10:00,125.06,125.54,124.6,125.46,35594.0,124.8415,125.3207,124.3823,125.2408,35594.0
2021-05-19 10:15:00,125.44,125.93,124.84,125.9,96758.0,125.2208,125.71,124.6219,125.68,96758.0
2021-05-19 10:20:00,125.88,126.45,125.72,126.15,96515.0,125.6601,126.2291,125.5004,125.9296,96515.0
2021-05-19 10:25:00,126.16,126.49,126.04,126.36,52600.0,125.9396,126.269,125.8198,126.1392,52600.0
2021-05-19 10:30:00,126.31,126.31,125.35,125.4,65576.0,126.0893,126.0893,125.131,125.1809,65576.0
2021-05-19 10:35:00,125.37,125.69,125.13,125.25,41779.0,125.151,125.4704,124.9114,125.0312,41779.0
2021-05-19 10:40:00,125.23,125.84,125.17,125.75,54619.0,125.0112,125.6201,124.9513,125.5303,54619.0
2021-05-19 10:45:00,125.73,126.28,125.71,126.12,42365.0,125.5103,126.0594,125.4904,125.8997,42365.0
2021-05-19 10:50:00,126.07,126.61,126.07,126.61,46705.0,125.8497,126.3888,125.8497,126.3888,46705.0
2021-05-19 10:55:00,126.62,126.62,126.22,126.34,32700.0,126.3988,126.3988,125.9995,126.1193,32700.0
2021-05-19 11:00:00,126.36,126.39,125.74,125.82,26243.0,126.1392,126.1692,125.5203,125.6002,26243.0
2021-05-19 11:05:00,125.77,126.39,125.66,126.3,29615.0,125.5503,126.1692,125.4405,126.0793,29615.0
2021-05-19 11:10:00,126.24,126.49,126.17,126.37,17963.0,126.0194,126.269,125.9496,126.1492,17963.0
2021-05-19 11:15:00,126.4,126.48,125.79,125.81,49062.0,126.1792,126.259,125.5702,125.5902,49062.0
2021-05-19 11:20:00,125.81,126.24,125.74,126.17,36216.0,125.5902,126.0194,125.5203,125.9496,36216.0
2021-05-19 11:25:00,126.15,126.17,125.76,125.89,12784.0,125.9296,125.9496,125.5403,125.6701,12784.0
2021-05-19 11:30:00,125.9,125.95,125.43,125.46,16374.0,125.68,125.73,125.2109,125.2408,16374.0
2021-05-19 11:35:00,125.47,125.78,125.43,125.77,27742.0,125.2508,125.5602,125.2109,125.5503,27742.0
2021-05-19 11:40:00,125.77,125.8,125.4,125.51,20823.0,125.5503,125.5802,125.1809,125.2907,20823.0
2021-05-19 11:45:00,125.51,125.56,125.29,125.33,17534.0,125.2907,125.3406,125.0711,125.111,17534.0
2021-05-19 11:50:00,125.35,125.36,124.81,124.84,45759.0,125.131,125.141,124.5919,124.6219,45759.0
2021-05-19 11:55:00,124.88,125.3,124.87,125.12,19026.0,124.6618,125.0811,124.6518,124.9014,19026.0
2021-05-19 12:00:00,125.1,125.12,124.63,124.65,15784.0,124.8814,124.9014,124.4123,124.4322,15784.0
2021-05-19 12:05:00,124.7,125.09,124.67,124.72,64459.0,124.4821,124.8715,124.4522,124.5021,64459.0
2021-05-19 12:10:00,124.71,125.05,124.7,124.94,40395.0,124.4921,124.8315,124.4821,124.7217,40395.0
2021-05-19 12:15:00,124.93,125.3,124.91,125.3,17907.0,124.7117,125.0811,124.6918,125.0811,17907.0
2021-05-19 12:20:00,125.24,125.27,125.05,125.2,22449.0,125.0212,125.0511,124.8315,124.9813,22449.0
2021-05-19 12:25:00,125.15,125.18,124.85,124.96,71129.0,124.9314,124.9613,124.6319,124.7417,71129.0
2021-05-19 12:30:00,125.0,125.04,124.86,124.92,27651.0,124.7816,124.8215,124.6419,124.7018,27651.0
2021-05-19 12:35:00,124.93,125.04,124.72,124.82,40053.0,124.7117,124.8215,124.5021,124.6019,40053.0
2021-05-19 12:40:00,124.84,124.98,124.69,124.74,15773.0,124.6219,124.7616,124.4722,124.5221,15773.0
2021-05-19 12:45:00,124.79,124.85,124.61,124.65,36925.0,124.572,124.6319,124.3923,124.4322,36925.0
2021-05-19 12:50:00,124.65,124.65,124.17,124.42,35340.0,124.4322,124.4322,123.9531,124.2026,35340.0
2021-05-19 12:55:00,124.35,124.55,124.29,124.36,30243.0,124.1327,124.3324,124.0729,124.1427,30243.0
2021-05-19 13:00:00,124.39,124.69,124.36,124.67,39788.0,124.1727,124.4722,124.1427,124.4522,39788.0
2021-05-19 13:05:00,124.68,124.8,124.58,124.64,80272.0,124.4622,124.582,124.3623,124.4222,80272.0
2021-05-19 13:10:00,124.65,124.82,124.63,124.65,28475.0,124.4322,124.6019,124.4123,124.4322,28475.0
2021-05-19 13:15:00,124.62,124.65,124.39,124.48,92781.0,124.4023,124.4322,124.1727,124.2625,92781.0
2021-05-19 13:20:00,124.49,124.52,124.2,124.21,44474.0,124.2725,124.3025,123.983,123.993,44474.0
2021-05-19 13:25:00,124.18,124.49,124.17,124.45,33567.0,123.963,124.2725,123.9531,124.2326,33567.0
2021-05-19 13:30:00,124.39,124.48,124.05,124.17,24459.0,124.1727,124.2625,123.8333,123.9531,24459.0
2021-05-19 13:35:00,124.15,124.53,124.12,124.48,30160.0,123.9331,124.3124,123.9031,124.2625,30160.0
2021-05-19 13:40:00,124.5,124.59,124.37,124.53,18126.0,124.2825,124.3723,124.1527,124.3124,18126.0
2021-05-19 13:45:00,124.53,124.66,124.43,124.48,22703.0,124.3124,124.4422,124.2126,124.2625,22703.0
2021-05-19 13:50:00,124.49,124.68,124.36,124.55,20233.0,124.2725,124.4622,124.1427,124.3324,20233.0
2021-05-19 13:55:00,124.55,124.62,124.46,124.48,13532.0,124.3324,124.4023,124.2426,124.2625,13532.0
2021-05-19 14:00:00,124.47,124.88,124.12,124.19,25111.0,124.2525,124.6618,123.9031,123.973,25111.0
2021-05-19 14:05:00,124.17,124.39,123.83,124.31,73102.0,123.9531,124.1727,123.6137,124.0928,73102.0
2021-05-19 14:10:00,124.28,124.42,124.03,124.36,21852.0,124.0629,124.2026,123.8133,124.1427,21852.0
2021-05-19 14:15:00,124.32,124.32,123.86,124.09,86348.0,124.1028,124.1028,123.6436,123.8732,86348.0
2021-05-19 14:20:00,124.17,125.25,124.09,125.06,99744.0,123.9531,125.0312,123.8732,124.8415,99744.0
2021-05-19 14:25:00,125.02,125.13,124.89,125.03,17104.0,124.8016,124.9114,124.6718,124.8116,17104.0
2021-05-19 14:30:00,125.04,125.57,124.79,124.85,85681.0,124.8215,125.3506,124.572,124.6319,85681.0
2021-05-19 14:35:00,124.88,125.05,124.44,124.53,28953.0,124.6618,124.8315,124.2226,124.3124,28953.0
2021-05-19 14:40:00,124.54,124.77,124.39,124.6,23103.0,124.3224,124.552,124.1727,124.3823,23103.0
2021-05-19 14:45:00,124.67,124.67,124.42,124.5,16190.0,124.4522,124.4522,124.2026,124.2825,16190.0
2021-05-19 14:50:00,124.54,124.72,124.47,124.68,14172.0,124.3224,124.5021,124.2525,124.4622,14172.0
2021-05-19 14:55:00,124.7,124.87,124.41,124.56,20636.0,124.4821,124.6518,124.1926,124.3424,20636.0
2021-05-19 15:00:00,124.59,124.65,124.43,124.61,19823.0,124.3723,124.4322,124.2126,124.3923,19823.0
2021-05-19 15:05:00,124.62,124.95,124.54,124.84,43160.0,124.4023,124.7317,124.3224,124.6219,43160.0
2021-05-19 15:10:00,124.84,125.1,124.79,124.89,63187.0,124.6219,124.8814,124.572,124.6718,63187.0
2021-05-19 15:15:00,124.85,125.01,124.82,124.93,48013.0,124.6319,124.7916,124.6019,124.7117,48013.0
2021-05-19 15:20:00,124.9,125.2,124.73,125.15,50755.0,124.6818,124.9813,124.5121,124.9314,50755.0
2021-05-19 15:25:00,125.15,125.22,124.85,125.06,37288.0,124.9314,125.0012,124.6319,124.8415,37288.0
2021-05-19 15:30:00,125.07,125.07,124.64,124.74,36266.0,124.8515,124.8515,124.4222,124.5221,36266.0
2021-05-19 15:35:00,124.74,124.91,124.62,124.86,35427.0,124.5221,124.6918,124.4023,124.6419,35427.0
2021-05-19 15:40:00,124.83,124.87,124.63,124.64,57079.0,124.6119,124.6518,124.4123,124.4222,57079.0
2021-05-19 15:45:00,124.63,124.72,124.3,124.48,165985.0,124.4123,124.5021,124.0828,124.2625,165985.0
2021-05-19 15:50:00,124.48,124.59,124.36,124.58,95280.0,124.2625,124.3723,124.1427,124.3623,95280.0
2021-05-19 15:55:00,124.57,125.0,124.54,124.92,210023.0,124.3524,124.7816,124.3224,124.7018,210023.0
2021-05-20 09:30:00,125.9,126.15,125.3,125.93,172911.0,125.68,125.9296,125.0811,125.71,172911.0
2021-05-20 09:35:00,125.93,126.04,124.64,125.24,146366.0,125.71,125.8198,124.4222,125.0212,146366.0
2021-05-20 09:40:00,125.29,126.33,125.06,125.89,103725.0,125.0711,126.1093,124.8415,125.6701,103725.0
2021-05-20 09:45:00,125.84,127.1,125.63,126.63,277325.0,125.6201,126.8779,125.4105,126.4088,277325.0
2021-05-20 09:50:00,126.67,126.87,125.98,126.06,144600.0,126.4487,126.6483,125.7599,125.8398,144600.0
2021-05-20 09:55:00,126.0,126.89,125.87,126.78,73571.0,125.7799,126.6683,125.6501,126.5585,73571.0
2021-05-20 10:00:00,126.83,127.38,126.64,127.35,135170.0,126.6084,127.1575,126.4187,127.1275,135170.0
2021-05-20 10:05:00,127.26,127.63,127.12,127.12,69985.0,127.0377,127.407,126.8979,126.8979,69985.0
2021-05-20 10:10:00,127.13,127.51,127.13,127.41,70079.0,126.9079,127.2872,126.9079,127.1874,70079.0
2021-05-20 10:15:00,127.41,127.55,127.16,127.51,58575.0,127.1874,127.3272,126.9378,127.2872,58575.0
2021-05-20 10:20:00,127.54,127.98,127.5,127.85,71535.0,127.3172,127.7564,127.2772,127.6266,71535.0
2021-05-20 10:25:00,127.86,127.95,127.74,127.77,44143.0,127.6366,127.7265,127.5168,127.5468,44143.0
2021-05-20 10:30:00,127.72,128.05,127.61,127.92,70917.0,127.4969,127.8263,127.3871,127.6965,70917.0
2021-05-20 10:35:00,127.86,127.88,127.4,127.46,25436.0,127.6366,127.6566,127.1774,127.2373,25436.0
2021-05-20 10:40:00,127.4,128.12,127.4,128.06,35312.0,127.1774,127.8962,127.1774,127.8363,35312.0
2021-05-20 10:45:00,128.09,128.2,127.58,127.8,56843.0,127.8662,127.976,127.3571,127.5767,56843.0
2021-05-20 10:50:00,127.72,127.76,127.53,127.71,64551.0,127.4969,127.5368,127.3072,127.4869,64551.0
2021-05-20 10:55:00,127.71,127.9,127.67,127.72,39824.0,127.4869,127.6765,127.4469,127.4969,39824.0
2021-05-20 11:00:00,127.75,128.1,127.7,128.02,21371.0,127.5268,127.8762,127.4769,127.7963,21371.0
2021-05-20 11:05:00,128.05,128.05,127.67,127.89,10715.0,127.8263,127.8263,127.4469,127.6666,10715.0
2021-05-20 11:10:00,127.87,128.06,127.71,128.01,22462.0,127.6466,127.8363,127.4869,127.7864,22462.0
2021-05-20 11:15:00,128.01,128.07,127.88,128.0,27558.0,127.7864,127.8462,127.6566,127.7764,27558.0
2021-05-20 11:20:00,127.96,128.06,127.87,127.95,28460.0,127.7364,127.8363,127.6466,127.7265,28460.0
2021-05-20 11:25:00,127.96,128.26,127.88,128.22,79311.0,127.7364,128.0359,127.6566,127.996,79311.0
2021-05-20 11:30:00,128.21,128.25,128.07,128.11,14710.0,127.986,128.0259,127.8462,127.8862,14710.0
2021-05-20 11:35:00,128.12,128.34,128.12,128.32,62094.0,127.8962,128.1158,127.8962,128.0958,62094.0
2021-05-20 11:40:00,128.29,128.48,128.11,128.16,41958.0,128.0659,128.2555,127.8862,127.9361,41958.0
2021-05-20 11:45:00,128.21,128.31,128.13,128.3,13446.0,127.986,128.0858,127.9061,128.0758,13446.0
2021-05-20 11:50:00,128.33,128.41,128.27,128.33,21844.0,128.1058,128.1857,128.0459,128.1058,21844.0
2021-05-20 11:55:00,128.31,128.44,128.19,128.36,56431.0,128.0858,128.2156,127.966,128.1357,56431.0
2021-05-20 12:00:00,128.35,128.35,127.92,127.93,63170.0,128.1258,128.1258,127.6965,127.7065,63170.0
2021-05-20 12:05:00,127.94,127.99,127.84,127.84,16577.0,127.7165,127.7664,127.6167,127.6167,16577.0
2021-05-20 12:10:00,127.83,127.88,127.34,127.39,63012.0,127.6067,127.6566,127.1175,127.1674,63012.0
2021-05-20 12:15:00,127.4,127.69,127.31,127.62,23117.0,127.1774,127.4669,127.0876,127.397,23117.0
2021-05-20 12:20:00,127.64,127.66,127.41,127.44,14007.0,127.417,127.437,127.1874,127.2173,14007.0
2021-05-20 12:25:00,127.43,127.62,127.4,127.52,15506.0,127.2074,127.397,127.1774,127.2972,15506.0
2021-05-20 12:30:00,127.62,127.62,127.19,127.25,16945.0,127.397,127.397,126.9678,127.0277,16945.0
2021-05-20 12:35:00,127.23,127.23,126.58,126.68,28797.0,127.0077,127.0077,126.3589,126.4587,28797.0
2021-05-20 12:40:00,126.67,126.9,126.66,126.88,29213.0,126.4487,126.6783,126.4387,126.6583,29213.0
2021-05-20 12:45:00,126.89,127.2,126.89,127.04,26735.0,126.6683,126.9778,126.6683,126.818,26735.0
2021-05-20 12:50:00,127.05,127.17,127.01,127.09,13619.0,126.828,126.9478,126.7881,126.868,13619.0
2021-05-20 12:55:00,127.08,127.23,127.0,127.18,16601.0,126.858,127.0077,126.7781,126.9578,16601.0
2021-05-20 13:00:00,127.1,127.17,127.01,127.1,20753.0,126.8779,126.9478,126.7881,126.8779,20753.0
2021-05-20 13:05:00,127.12,127.21,126.92,126.93,23173.0,126.8979,126.9878,126.6983,126.7082,23173.0
2021-05-20 13:10:00,126.94,127.22,126.94,127.18,20744.0,126.7182,126.9977,126.7182,126.9578,20744.0
2021-05-20 13:15:00,127.2,127.23,127.03,127.16,12235.0,126.9778,127.0077,126.8081,126.9378,12235.0
2021-05-20 13:20:00,127.18,127.31,127.13,127.29,26314.0,126.9578,127.0876,126.9079,127.0676,26314.0
2021-05-20 13:25:00,127.29,127.31,127.02,127.09,43596.0,127.0676,127.0876,126.7981,126.868,43596.0
2021-05-20 13:30:00,127.12,127.31,127.08,127.29,17015.0,126.8979,127.0876,126.858,127.0676,17015.0
2021-05-20 13:35:00,127.31,127.34,126.98,126.98,10178.0,127.0876,127.1175,126.7582,126.7582,10178.0
2021-05-20 13:40:00,126.91,127.19,126.9,127.16,11841.0,126.6883,126.9678,126.6783,126.9378,11841.0
2021-05-20 13:45:00,127.07,127.25,127.05,127.16,21490.0,126.848,127.0277,126.828,126.9378,21490.0
2021-05-20 13:50:00,127.15,127.19,126.52,126.67,33633.0,126.9279,126.9678,126.299,126.4487,33633.0
2021-05-20 13:55:00,126.63,126.79,126.54,126.56,19543.0,126.4088,126.5685,126.3189,126.3389,19543.0
2021-05-20 14:00:00,126.55,126.81,126.51,126.8,12784.0,126.3289,126.5885,126.289,126.5785,12784.0
2021-05-20 14:05:00,126.8,126.89,126.48,126.51,22368.0,126.5785,126.6683,126.259,126.289,22368.0
2021-05-20 14:10:00,126.52,126.55,126.24,126.42,49417.0,126.299,126.3289,126.0194,126.1991,49417.0
2021-05-20 14:15:00,126.42,126.55,126.37,126.5,9352.0,126.1991,126.3289,126.1492,126.279,9352.0
2021-05-20 14:20:00,126.5,126.64,126.48,126.63,48582.0,126.279,126.4187,126.259,126.4088,48582.0
2021-05-20 14:25:00,126.64,126.66,126.43,126.61,30081.0,126.4187,126.4387,126.2091,126.3888,30081.0
2021-05-20 14:30:00,126.64,126.68,126.28,126.36,6910.0,126.4187,126.4587,126.0594,126.1392,6910.0
2021-05-20 14:35:00,126.41,126.51,126.35,126.42,40422.0,126.1891,126.289,126.1293,126.1991,40422.0
2021-05-20 14:40:00,126.37,126.42,126.2,126.26,9777.0,126.1492,126.1991,125.9795,126.0394,9777.0
2021-05-20 14:45:00,126.26,126.5,126.24,126.45,7304.0,126.0394,126.279,126.0194,126.2291,7304.0
2021-05-20 14:50:00,126.37,126.54,126.32,126.52,25343.0,126.1492,126.3189,126.0993,126.299,25343.0
2021-05-20 14:55:00,126.5,126.85,126.47,126.8,29651.0,126.279,126.6284,126.249,126.5785,29651.0
2021-05-20 15:00:00,126.84,126.93,126.71,126.91,12118.0,126.6184,126.7082,126.4886,126.6883,12118.0
2021-05-20 15:05:00,126.91,126.93,126.76,126.9,12770.0,126.6883,126.7082,126.5385,126.6783,12770.0
2021-05-20 15:10:00,126.9,127.17,126.87,127.12,11547.0,126.6783,126.9478,126.6483,126.8979,11547.0
2021-05-20 15:15:00,127.08,127.3,127.01,127.26,25823.0,126.858,127.0776,126.7881,127.0377,25823.0
2021-05-20 15:20:00,127.29,127.34,127.18,127.29,28951.0,127.0676,127.1175,126.9578,127.0676,28951.0
2021-05-20 15:25:00,127.27,127.44,127.27,127.44,25090.0,127.0476,127.2173,127.0476,127.2173,25090.0
2021-05-20 15:30:00,127.43,127.61,127.42,127.54,27270.0,127.2074,127.3871,127.1974,127.3172,27270.0
2021-05-20 15:35:00,127.54,127.6,127.31,127.35,55533.0,127.3172,127.3771,127.0876,127.1275,55533.0
2021-05-20 15:40:00,127.34,127.49,127.23,127.46,63639.0,127.1175,127.2673,127.0077,127.2373,63639.0
2021-05-20 15:45:00,127.46,127.62,127.34,127.38,56764.0,127.2373,127.397,127.1175,127.1575,56764.0
2021-05-20 15:50:00,127.38,127.54,127.3,127.54,198341.0,127.1575,127.3172,127.0776,127.3172,198341.0
2021-05-20 15:55:00,127.49,127.52,127.33,127.47,156730.0,127.2673,127.2972,127.1075,127.2473,156730.0
2021-05-21 09:30:00,128.75,128.75,128.22,128.31,91073.0,128.5251,128.5251,127.996,128.0858,91073.0
2021-05-21 09:35:00,128.35,128.48,127.53,127.79,188614.0,128.1258,128.2555,127.3072,127.5667,188614.0
2021-05-21 09:40:00,127.75,128.36,127.46,127.88,93110.0,127.5268,128.1357,127.2373,127.6566,93110.0
2021-05-21 09:45:00,127.84,128.04,127.29,127.9,72125.0,127.6167,127.8163,127.0676,127.6765,72125.0
2021-05-21 09:50:00,127.9,128.22,127.71,128.22,54598.0,127.6765,127.996,127.4869,127.996,54598.0
2021-05-21 09:55:00,128.21,128.75,128.11,128.71,49025.0,127.986,128.5251,127.8862,128.4851,49025.0
2021-05-21 10:00:00,128.72,129.05,128.68,128.9,52268.0,128.4951,128.8245,128.4552,128.6748,52268.0
2021-05-21 10:05:00,128.89,128.91,128.25,128.54,53319.0,128.6648,128.6848,128.0259,128.3154,53319.0
2021-05-21 10:10:00,128.59,128.77,128.42,128.42,49777.0,128.3653,128.545,128.1956,128.1956,49777.0
2021-05-21 10:15:00,128.43,128.43,127.7,127.94,73897.0,128.2056,128.2056,127.4769,127.7165,73897.0
2021-05-21 10:20:00,127.94,128.43,127.88,128.33,43814.0,127.7165,128.2056,127.6566,128.1058,43814.0
2021-05-21 10:25:00,128.35,128.35,127.85,128.17,150227.0,128.1258,128.1258,127.6266,127.9461,150227.0
2021-05-21 10:30:00,128.12,128.29,128.05,128.27,35748.0,127.8962,128.0659,127.8263,128.0459,35748.0
2021-05-21 10:35:00,128.27,128.29,127.53,127.7,57252.0,128.0459,128.0659,127.3072,127.4769,57252.0
2021-05-21 10:40:00,127.7,127.85,127.54,127.81,46684.0,127.4769,127.6266,127.3172,127.5867,46684.0
2021-05-21 10:45:00,127.79,127.83,127.44,127.47,31250.0,127.5667,127.6067,127.2173,127.2473,31250.0
2021-05-21 10:50:00,127.52,127.81,127.52,127.76,53502.0,127.2972,127.5867,127.2972,127.5368,53502.0
2021-05-21 10:55:00,127.78,128.08,127.78,128.08,36204.0,127.5568,127.8562,127.5568,127.8562,36204.0
2021-05-21 11:00:00,128.06,128.1,127.96,127.99,61134.0,127.8363,127.8762,127.7364,127.7664,61134.0
2021-05-21 11:05:00,128.05,128.31,127.91,128.24,20001.0,127.8263,128.0858,127.6865,128.016,20001.0
2021-05-21 11:10:00,128.2,128.48,128.2,128.34,44482.0,127.976,128.2555,127.976,128.1158,44482.0
2021-05-21 11:15:00,128.32,128.38,128.25,128.3,12349.0,128.0958,128.1557,128.0259,128.0758,12349.0
2021-05-21 11:20:00,128.27,128.33,128.05,128.05,47743.0,128.0459,128.1058,127.8263,127.8263,47743.0
2021-05-21 11:25:00,128.08,128.19,127.55,127.61,19352.0,127.8562,127.966,127.3272,127.3871,19352.0
2021-05-21 11:30:00,127.58,127.98,127.57,127.95,39759.0,127.3571,127.7564,127.3471,127.7265,39759.0
2021-05-21 11:35:00,127.94,128.07,127.88,128.05,51589.0,127.7165,127.8462,127.6566,127.8263,51589.0
2021-05-21 11:40:00,128.03,128.11,127.88,128.06,32757.0,127.8063,127.8862,127.6566,127.8363,32757.0
2021-05-21 11:45:00,128.08,128.11,127.94,127.94,22063.0,127.8562,127.8862,127.7165,127.7165,22063.0
2021-05-21 11:50:00,127.94,128.14,127.81,127.84,30969.0,127.7165,127.9161,127.5867,127.6167,30969.0
2021-05-21 11:55:00,127.84,127.84,127.66,127.82,24356.0,127.6167,127.6167,127.437,127.5967,24356.0
2021-05-21 12:00:00,127.86,127.97,127.79,127.95,12895.0,127.6366,127.7464,127.5667,127.7265,12895.0
2021-05-21 12:05:00,127.97,128.04,127.71,127.8,23179.0,127.7464,127.8163,127.4869,127.5767,23179.0
2021-05-21 12:10:00,127.79,127.93,127.7,127.85,11493.0,127.5667,127.7065,127.4769,127.6266,11493.0
2021-05-21 12:15:00,127.81,127.97,127.77,127.91,13105.0,127.5867,127.7464,127.5468,127.6865,13105.0
2021-05-21 12:20:00,127.87,128.09,127.77,128.01,32316.0,127.6466,127.8662,127.5468,127.7864,32316.0
2021-05-21 12:25:00,128.0,128.02,127.82,128.0,34645.0,127.7764,127.7963,127.5967,127.7764,34645.0
2021-05-21 12:30:00,128.01,128.1,128.0,128.06,42699.0,127.7864,127.8762,127.7764,127.8363,42699.0
2021-05-21 12:35:00,128.07,128.17,127.97,128.1,47899.0,127.8462,127.9461,127.7464,127.8762,47899.0
2021-05-21 12:40:00,128.11,128.15,127.87,128.02,40742.0,127.8862,127.9261,127.6466,127.7963,40742.0
2021-05-21 12:45:00,128.01,128.06,127.8,127.92,30838.0,127.7864,127.8363,127.5767,127.6965,30838.0
2021-05-21 12:50:00,127.94,127.96,127.66,127.66,15768.0,127.7165,127.7364,127.437,127.437,15768.0
2021-05-21 12:55:00,127.7,128.0,127.59,127.95,29015.0,127.4769,127.7764,127.3671,127.7265,29015.0
2021-05-21 13:00:00,127.97,127.97,127.78,127.83,23989.0,127.7464,127.7464,127.5568,127.6067,23989.0
2021-05-21 13:05:00,127.86,127.92,127.77,127.85,11105.0,127.6366,127.6965,127.5468,127.6266,11105.0
2021-05-21 13:10:00,127.84,127.94,127.84,127.85,24125.0,127.6167,127.7165,127.6167,127.6266,24125.0
2021-05-21 13:15:00,127.86,127.95,127.8,127.89,18858.0,127.6366,127.7265,127.5767,127.6666,18858.0
2021-05-21 13:20:00,127.91,128.22,127.91,128.14,19762.0,127.6865,127.996,127.6865,127.9161,19762.0
2021-05-21 13:25:00,128.14,128.15,127.98,128.11,23599.0,127.9161,127.9261,127.7564,127.8862,23599.0
2021-05-21 13:30:00,128.09,128.27,128.04,128.25,23318.0,127.8662,128.0459,127.8163,128.0259,23318.0
2021-05-21 13:35:00,128.21,128.21,128.03,128.05,14456.0,127.986,127.986,127.8063,127.8263,14456.0
2021-05-21 13:40:00,128.02,128.25,128.02,128.25,38334.0,127.7963,128.0259,127.7963,128.0259,38334.0
2021-05-21 13:45:00,128.25,128.39,128.18,128.24,21943.0,128.0259,128.1657,127.9561,128.016,21943.0
2021-05-21 13:50:00,128.24,128.34,128.15,128.24,12827.0,128.016,128.1158,127.9261,128.016,12827.0
2021-05-21 13:55:00,128.25,128.26,128.01,128.09,23087.0,128.0259,128.0359,127.7864,127.8662,23087.0
2021-05-21 14:00:00,128.08,128.14,127.75,127.82,49680.0,127.8562,127.9161,127.5268,127.5967,49680.0
2021-05-21 14:05:00,127.85,128.06,127.79,127.95,19520.0,127.6266,127.8363,127.5667,127.7265,19520.0
2021-05-21 14:10:00,127.98,128.04,127.92,127.96,16934.0,127.7564,127.8163,127.6965,127.7364,16934.0
2021-05-21 14:15:00,127.96,128.13,127.93,128.08,25869.0,127.7364,127.9061,127.7065,127.8562,25869.0
2021-05-21 14:20:00,128.07,128.13,128.0,128.02,14258.0,127.8462,127.9061,127.7764,127.7963,14258.0
2021-05-21 14:25:00,128.02,128.06,127.8,127.83,18857.0,127.7963,127.8363,127.5767,127.6067,18857.0
2021-05-21 14:30:00,127.86,128.03,127.86,127.92,17659.0,127.6366,127.8063,127.6366,127.6965,17659.0
2021-05-21 14:35:00,127.95,128.08,127.8,127.93,24801.0,127.7265,127.8562,127.5767,127.7065,24801.0
2021-05-21 14:40:00,127.95,128.0,127.9,127.93,26702.0,127.7265,127.7764,127.6765,127.7065,26702.0
2021-05-21 14:45:00,127.95,128.01,127.87,127.94,16120.0,127.7265,127.7864,127.6466,127.7165,16120.0
2021-05-21 14:50:00,127.95,128.01,127.9,127.97,17475.0,127.7265,127.7864,127.6765,127.7464,17475.0
2021-05-21 14:55:00,127.97,128.0,127.88,127.98,18722.0,127.7464,127.7764,127.6566,127.7564,18722.0
2021-05-21 15:00:00,127.97,128.04,127.84,127.87,21023.0,127.7464,127.8163,127.6167,127.6466,21023.0
2021-05-21 15:05:00,127.9,127.96,127.82,127.93,15814.0,127.6765,127.7364,127.5967,127.7065,15814.0
2021-05-21 15:10:00,127.92,128.06,127.72,127.73,70339.0,127.6965,127.8363,127.4969,127.5068,70339.0
2021-05-21 15:15:00,127.73,127.82,127.66,127.72,31191.0,127.5068,127.5967,127.437,127.4969,31191.0
2021-05-21 15:20:00,127.72,127.76,127.62,127.7,25272.0,127.4969,127.5368,127.397,127.4769,25272.0
2021-05-21 15:25:00,127.69,127.82,127.65,127.76,39279.0,127.4669,127.5967,127.427,127.5368,39279.0
2021-05-21 15:30:00,127.76,127.84,127.69,127.77,57324.0,127.5368,127.6167,127.4669,127.5468,57324.0
2021-05-21 15:35:00,127.77,127.93,127.75,127.75,63114.0,127.5468,127.7065,127.5268,127.5268,63114.0
2021-05-21 15:40:00,127.75,127.77,127.43,127.45,55362.0,127.5268,127.5468,127.2074,127.2273,55362.0
2021-05-21 15:45:00,127.44,127.51,127.09,127.14,110807.0,127.2173,127.2872,126.868,126.9179,110807.0
2021-05-21 15:50:00,127.15,127.21,127.06,127.08,139100.0,126.9279,126.9878,126.838,126.858,139100.0
2021-05-21 15:55:00,127.08,127.11,126.63,126.7,413986.0,126.858,126.8879,126.4088,126.4786,413986.0
2021-05-24 09:30:00,127.54,127.86,126.8,126.8,114358.0,127.3172,127.6366,126.5785,126.5785,114358.0
2021-05-24 09:35:00,126.84,127.41,126.58,127.07,60562.0,126.6184,127.1874,126.3589,126.848,60562.0
2021-05-24 09:40:00,127.07,127.77,127.05,127.45,56152.0,126.848,127.5468,126.828,127.2273,56152.0
2021-05-24 09:45:00,127.66,127.74,127.38,127.53,28793.0,127.437,127.5168,127.1575,127.3072,28793.0
2021-05-24 09:50:00,127.57,127.98,127.57,127.68,40720.0,127.3471,127.7564,127.3471,127.4569,40720.0
2021-05-24 09:55:00,127.74,127.86,127.32,127.56,20155.0,127.5168,127.6366,127.0976,127.3371,20155.0
2021-05-24 10:00:00,127.58,127.78,127.36,127.41,39385.0,127.3571,127.5568,127.1375,127.1874,39385.0
2021-05-24 10:05:00,127.43,127.57,126.98,127.18,36826.0,127.2074,127.3471,126.7582,126.9578,36826.0
2021-05-24 10:10:00,127.18,127.58,127.1,127.26,67280.0,126.9578,127.3571,126.8779,127.0377,67280.0
2021-05-24 10:15:00,127.3,127.53,126.98,127.01,46082.0,127.0776,127.3072,126.7582,126.7881,46082.0
2021-05-24 10:20:00,127.0,127.25,126.83,126.92,65419.0,126.7781,127.0277,126.6084,126.6983,65419.0
2021-05-24 10:25:00,126.92,127.13,126.61,126.85,104437.0,126.6983,126.9079,126.3888,126.6284,104437.0
2021-05-24 10:30:00,126.83,126.89,126.31,126.37,152102.0,126.6084,126.6683,126.0893,126.1492,152102.0
2021-05-24 10:35:00,126.36,126.85,126.22,126.8,69336.0,126.1392,126.6284,125.9995,126.5785,69336.0
2021-05-24 10:40:00,126.75,126.78,126.34,126.51,28765.0,126.5286,126.5585,126.1193,126.289,28765.0
2021-05-24 10:45:00,126.51,126.55,125.9,125.94,51782.0,126.289,126.3289,125.68,125.72,51782.0
2021-05-24 10:50:00,125.93,126.09,125.92,126.01,53288.0,125.71,125.8697,125.7,125.7898,53288.0
2021-05-24 10:55:00,125.99,126.17,125.74,125.81,57686.0,125.7699,125.9496,125.5203,125.5902,57686.0
2021-05-24 11:00:00,125.81,126.33,125.79,126.15,20325.0,125.5902,126.1093,125.5702,125.9296,20325.0
2021-05-24 11:05:00,126.15,126.28,126.02,126.16,21689.0,125.9296,126.0594,125.7998,125.9396,21689.0
2021-05-24 11:10:00,126.16,126.29,126.01,126.28,24322.0,125.9396,126.0694,125.7898,126.0594,24322.0
2021-05-24 11:15:00,126.26,126.35,126.05,126.34,18520.0,126.0394,126.1293,125.8298,126.1193,18520.0
2021-05-24 11:20:00,126.37,126.45,126.13,126.25,35531.0,126.1492,126.2291,125.9096,126.0294,35531.0
2021-05-24 11:25:00,126.26,126.38,126.14,126.36,49132.0,126.0394,126.1592,125.9196,126.1392,49132.0
2021-05-24 11:30:00,126.36,126.45,126.24,126.33,22852.0,126.1392,126.2291,126.0194,126.1093,22852.0
2021-05-24 11:35:00,126.33,126.43,126.25,126.38,22959.0,126.1093,126.2091,126.0294,126.1592,22959.0
2021-05-24 11:40:00,126.38,126.4,126.16,126.18,31660.0,126.1592,126.1792,125.9396,125.9596,31660.0
2021-05-24 11:45:00,126.16,126.35,126.16,126.28,80155.0,125.9396,126.1293,125.9396,126.0594,80155.0
2021-05-24 11:50:00,126.29,126.29,126.02,126.23,39740.0,126.0694,126.0694,125.7998,126.0095,39740.0
2021-05-24 11:55:00,126.22,126.25,126.04,126.08,39534.0,125.9995,126.0294,125.8198,125.8597,39534.0
2021-05-24 12:00:00,126.09,126.23,126.05,126.13,20952.0,125.8697,126.0095,125.8298,125.9096,20952.0
2021-05-24 12:05:00,126.14,126.16,125.92,126.0,31124.0,125.9196,125.9396,125.7,125.7799,31124.0
2021-05-24 12:10:00,125.99,126.0,125.76,125.8,41292.0,125.7699,125.7799,125.5403,125.5802,41292.0
2021-05-24 12:15:00,125.79,126.05,125.78,125.91,70210.0,125.5702,125.8298,125.5602,125.69,70210.0
2021-05-24 12:20:00,125.91,126.0,125.58,125.59,39615.0,125.69,125.7799,125.3606,125.3706,39615.0
2021-05-24 12:25:00,125.62,125.63,125.14,125.25,75547.0,125.4005,125.4105,124.9214,125.0312,75547.0
2021-05-24 12:30:00,125.24,125.31,125.11,125.13,144456.0,125.0212,125.0911,124.8914,124.9114,144456.0
2021-05-24 12:35:00,125.14,125.23,125.09,125.23,32477.0,124.9214,125.0112,124.8715,125.0112,32477.0
2021-05-24 12:40:00,125.24,125.29,125.16,125.21,32450.0,125.0212,125.0711,124.9413,124.9912,32450.0
2021-05-24 12:45:00,125.21,125.49,125.21,125.48,100742.0,124.9912,125.2708,124.9912,125.2608,100742.0
2021-05-24 12:50:00,125.48,125.48,125.36,125.47,25534.0,125.2608,125.2608,125.141,125.2508,25534.0
2021-05-24 12:55:00,125.46,125.62,125.42,125.56,45196.0,125.2408,125.4005,125.2009,125.3406,45196.0
2021-05-24 13:00:00,125.55,125.84,125.55,125.82,29025.0,125.3307,125.6201,125.3307,125.6002,29025.0
2021-05-24 13:05:00,125.84,125.98,125.81,125.98,10112.0,125.6201,125.7599,125.5902,125.7599,10112.0
2021-05-24 13:10:00,125.95,126.06,125.77,125.8,13651.0,125.73,125.8398,125.5503,125.5802,13651.0
2021-05-24 13:15:00,125.82,125.98,125.81,125.97,15236.0,125.6002,125.7599,125.5902,125.7499,15236.0
2021-05-24 13:20:00,126.01,126.19,125.97,126.1,16286.0,125.7898,125.9695,125.7499,125.8797,16286.0
2021-05-24 13:25:00,126.08,126.18,126.06,126.1,8515.0,125.8597,125.9596,125.8398,125.8797,8515.0
2021-05-24 13:30:00,126.06,126.29,126.05,126.25,10123.0,125.8398,126.0694,125.8298,126.0294,10123.0
2021-05-24 13:35:00,126.18,126.18,126.0,126.13,7600.0,125.9596,125.9596,125.7799,125.9096,7600.0
2021-05-24 13:40:00,126.14,126.31,126.05,126.31,31282.0,125.9196,126.0893,125.8298,126.0893,31282.0
2021-05-24 13:45:00,126.32,126.37,126.25,126.36,19161.0,126.0993,126.1492,126.0294,126.1392,19161.0
2021-05-24 13:50:00,126.34,126.48,126.31,126.48,24632.0,126.1193,126.259,126.0893,126.259,24632.0
2021-05-24 13:55:00,126.46,126.53,126.37,126.52,20169.0,126.2391,126.3089,126.1492,126.299,20169.0
2021-05-24 14:00:00,126.51,126.51,126.4,126.49,11312.0,126.289,126.289,126.1792,126.269,11312.0
2021-05-24 14:05:00,126.49,126.5,126.18,126.25,56541.0,126.269,126.279,125.9596,126.0294,56541.0
2021-05-24 14:10:00,126.26,126.31,126.18,126.18,30727.0,126.0394,126.0893,125.9596,125.9596,30727.0
2021-05-24 14:15:00,126.17,126.27,126.13,126.16,27376.0,125.9496,126.0494,125.9096,125.9396,27376.0
2021-05-24 14:20:00,126.15,126.36,126.14,126.36,16636.0,125.9296,126.1392,125.9196,126.1392,16636.0
2021-05-24 14:25:00,126.36,126.37,126.26,126.29,13877.0,126.1392,126.1492,126.0394,126.0694,13877.0
2021-05-24 14:30:00,126.32,126.45,126.22,126.41,22837.0,126.0993,126.2291,125.9995,126.1891,22837.0
2021-05-24 14:35:00,126.4,126.51,126.27,126.3,17123.0,126.1792,126.289,126.0494,126.0793,17123.0
2021-05-24 14:40:00,126.28,126.29,126.12,126.17,57738.0,126.0594,126.0694,125.8997,125.9496,57738.0
2021-05-24 14:45:00,126.17,126.29,126.17,126.23,27752.0,125.9496,126.0694,125.9496,126.0095,27752.0
2021-05-24 14:50:00,126.24,126.48,126.18,126.4,33393.0,126.0194,126.259,125.9596,126.1792,33393.0
2021-05-24 14:55:00,126.4,126.47,126.3,126.33,28667.0,126.1792,126.249,126.0793,126.1093,28667.0
2021-05-24 15:00:00,126.34,126.54,126.34,126.46,51052.0,126.1193,126.3189,126.1193,126.2391,51052.0
2021-05-24 15:05:00,126.46,126.64,126.44,126.64,33656.0,126.2391,126.4187,126.2191,126.4187,33656.0
2021-05-24 15:10:00,126.63,126.73,126.62,126.67,34585.0,126.4088,126.5086,126.3988,126.4487,34585.0
2021-05-24 15:15:00,126.65,126.73,126.59,126.6,35384.0,126.4287,126.5086,126.3688,126.3788,35384.0
2021-05-24 15:20:00,126.59,126.68,126.5,126.5,42232.0,126.3688,126.4587,126.279,126.279,42232.0
2021-05-24 15:25:00,126.51,126.56,126.32,126.36,19481.0,126.289,126.3389,126.0993,126.1392,19481.0
2021-05-24 15:30:00,126.36,126.38,126.24,126.34,21669.0,126.1392,126.1592,126.0194,126.1193,21669.0
2021-05-24 15:35:00,126.35,126.49,126.26,126.27,30554.0,126.1293,126.269,126.0394,126.0494,30554.0
2021-05-24 15:40:00,126.27,126.3,126.25,126.26,168652.0,126.0494,126.0793,126.0294,126.0394,168652.0
2021-05-24 15:45:00,126.26,126.35,126.24,126.26,139400.0,126.0394,126.1293,126.0194,126.0394,139400.0
2021-05-24 15:50:00,126.25,126.25,125.9,125.9,106914.0,126.0294,126.0294,125.68,125.68,106914.0
2021-05-24 15:55:00,125.91,125.97,125.7,125.85,243565.0,125.69,125.7499,125.4804,125.6301,243565.0
2021-05-25 09:30:00,126.28,126.76,126.02,126.06,96079.0,126.0594,126.5385,125.7998,125.8398,96079.0
2021-05-25 09:35:00,126.07,126.64,125.84,126.61,40121.0,125.8497,126.4187,125.6201,126.3888,40121.0
2021-05-25 09:40:00,126.61,127.09,126.49,126.81,77490.0,126.3888,126.868,126.269,126.5885,77490.0
2021-05-25 09:45:00,126.76,126.92,126.39,126.74,63745.0,126.5385,126.6983,126.1692,126.5186,63745.0
2021-05-25 09:50:00,126.73,126.84,126.19,126.53,71429.0,126.5086,126.6184,125.9695,126.3089,71429.0
2021-05-25 09:55:00,126.57,126.64,125.97,126.06,47554.0,126.3489,126.4187,125.7499,125.8398,47554.0
2021-05-25 10:00:00,126.06,126.25,125.76,125.97,48966.0,125.8398,126.0294,125.5403,125.7499,48966.0
2021-05-25 10:05:00,125.94,126.01,125.67,125.69,93915.0,125.72,125.7898,125.4504,125.4704,93915.0
2021-05-25 10:10:00,125.65,126.26,125.65,126.09,40693.0,125.4305,126.0394,125.4305,125.8697,40693.0
2021-05-25 10:15:00,126.14,126.27,125.94,125.96,17399.0,125.9196,126.0494,125.72,125.7399,17399.0
2021-05-25 10:20:00,126.0,126.27,125.82,126.21,22671.0,125.7799,126.0494,125.6002,125.9895,22671.0
2021-05-25 10:25:00,126.22,126.43,126.13,126.28,22447.0,125.9995,126.2091,125.9096,126.0594,22447.0
2021-05-25 10:30:00,126.33,126.45,125.78,125.78,26390.0,126.1093,126.2291,125.5602,125.5602,26390.0
2021-05-25 10:35:00,125.78,126.17,125.77,126.08,18401.0,125.5602,125.9496,125.5503,125.8597,18401.0
2021-05-25 10:40:00,126.12,126.21,125.78,126.17,16154.0,125.8997,125.9895,125.5602,125.9496,16154.0
2021-05-25 10:45:00,126.11,126.28,125.91,125.91,20562.0,125.8897,126.0594,125.69,125.69,20562.0
2021-05-25 10:50:00,125.96,126.02,125.79,125.87,19061.0,125.7399,125.7998,125.5702,125.6501,19061.0
2021-05-25 10:55:00,125.9,126.33,125.87,126.23,23937.0,125.68,126.1093,125.6501,126.0095,23937.0
2021-05-25 11:00:00,126.24,126.34,125.77,125.78,49069.0,126.0194,126.1193,125.5503,125.5602,49069.0
2021-05-25 11:05:00,125.77,125.77,125.48,125.6,59963.0,125.5503,125.5503,125.2608,125.3806,59963.0
2021-05-25 11:10:00,125.57,125.65,125.41,125.47,18887.0,125.3506,125.4305,125.1909,125.2508,18887.0
2021-05-25 11:15:00,125.53,125.6,125.11,125.26,72275.0,125.3107,125.3806,124.8914,125.0412,72275.0
2021-05-25 11:20:00,125.24,125.46,125.09,125.14,65091.0,125.0212,125.2408,124.8715,124.9214,65091.0
2021-05-25 11:25:00,125.14,125.2,124.89,124.96,67839.0,124.9214,124.9813,124.6718,124.7417,67839.0
2021-05-25 11:30:00,124.95,125.13,124.66,124.85,77149.0,124.7317,124.9114,124.4422,124.6319,77149.0
2021-05-25 11:35:00,124.87,125.35,124.87,125.32,43661.0,124.6518,125.131,124.6518,125.1011,43661.0
2021-05-25 11:40:00,125.22,125.31,125.01,125.28,38121.0,125.0012,125.0911,124.7916,125.0611,38121.0
2021-05-25 11:45:00,125.29,125.33,125.02,125.08,21721.0,125.0711,125.111,124.8016,124.8615,21721.0
2021-05-25 11:50:00,125.09,125.13,124.79,125.0,50256.0,124.8715,124.9114,124.572,124.7816,50256.0
2021-05-25 11:55:00,125.02,125.4,125.0,125.37,24362.0,124.8016,125.1809,124.7816,125.151,24362.0
2021-05-25 12:00:00,125.4,125.45,125.15,125.16,26128.0,125.1809,125.2308,124.9314,124.9413,26128.0
2021-05-25 12:05:00,125.15,125.36,125.12,125.27,34887.0,124.9314,125.141,124.9014,125.0511,34887.0
2021-05-25 12:10:00,125.29,125.37,125.25,125.33,18913.0,125.0711,125.151,125.0312,125.111,18913.0
2021-05-25 12:15:00,125.34,125.34,124.96,125.07,22462.0,125.121,125.121,124.7417,124.8515,22462.0
2021-05-25 12:20:00,125.1,125.18,125.03,125.11,12789.0,124.8814,124.9613,124.8116,124.8914,12789.0
2021-05-25 12:25:00,125.09,125.35,125.09,125.35,11210.0,124.8715,125.131,124.8715,125.131,11210.0
2021-05-25 12:30:00,125.36,125.55,125.35,125.44,22014.0,125.141,125.3307,125.131,125.2208,22014.0
2021-05-25 12:35:00,125.44,125.56,125.27,125.4,33997.0,125.2208,125.3406,125.0511,125.1809,33997.0
2021-05-25 12:40:00,125.42,125.42,125.23,125.26,17140.0,125.2009,125.2009,125.0112,125.0412,17140.0
2021-05-25 12:45:00,125.26,125.4,125.24,125.35,25552.0,125.0412,125.1809,125.0212,125.131,25552.0
2021-05-25 12:50:00,125.34,125.6,125.34,125.56,28513.0,125.121,125.3806,125.121,125.3406,28513.0
2021-05-25 12:55:00,125.53,125.63,125.5,125.62,35847.0,125.3107,125.4105,125.2807,125.4005,35847.0
2021-05-25 13:00:00,125.6,125.65,125.42,125.52,38904.0,125.3806,125.4305,125.2009,125.3007,38904.0
2021-05-25 13:05:00,125.53,125.72,125.37,125.7,21344.0,125.3107,125.5004,125.151,125.4804,21344.0
2021-05-25 13:10:00,125.7,125.91,125.69,125.77,33552.0,125.4804,125.69,125.4704,125.5503,33552.0
2021-05-25 13:15:00,125.79,125.82,125.69,125.79,17324.0,125.5702,125.6002,125.4704,125.5702,17324.0
2021-05-25 13:20:00,125.86,125.98,125.85,125.94,13676.0,125.6401,125.7599,125.6301,125.72,13676.0
2021-05-25 13:25:00,125.93,125.93,125.72,125.73,19660.0,125.71,125.71,125.5004,125.5103,19660.0
2021-05-25 13:30:00,125.71,125.75,125.59,125.64,23099.0,125.4904,125.5303,125.3706,125.4205,23099.0
2021-05-25 13:35:00,125.62,125.76,125.52,125.64,39996.0,125.4005,125.5403,125.3007,125.4205,39996.0
2021-05-25 13:40:00,125.55,125.61,125.44,125.61,31397.0,125.3307,125.3905,125.2208,125.3905,31397.0
2021-05-25 13:45:00,125.61,125.72,125.53,125.58,28335.0,125.3905,125.5004,125.3107,125.3606,28335.0
2021-05-25 13:50:00,125.58,125.58,125.32,125.48,36353.0,125.3606,125.3606,125.1011,125.2608,36353.0
2021-05-25 13:55:00,125.5,125.56,125.38,125.44,22758.0,125.2807,125.3406,125.1609,125.2208,22758.0
2021-05-25 14:00:00,125.43,125.48,125.05,125.15,32051.0,125.2109,125.2608,124.8315,124.9314,32051.0
2021-05-25 14:05:00,125.16,125.24,125.07,125.22,21435.0,124.9413,125.0212,124.8515,125.0012,21435.0
2021-05-25 14:10:00,125.18,125.18,125.06,125.1,34604.0,124.9613,124.9613,124.8415,124.8814,34604.0
2021-05-25 14:15:00,125.1,125.15,124.99,125.07,158980.0,124.8814,124.9314,124.7716,124.8515,158980.0
2021-05-25 14:20:00,125.07,125.16,125.0,125.01,59128.0,124.8515,124.9413,124.7816,124.7916,59128.0
2021-05-25 14:25:00,125.0,125.01,124.86,124.99,45159.0,124.7816,124.7916,124.6419,124.7716,45159.0
2021-05-25 14:30:00,124.99,125.23,124.96,125.12,32775.0,124.7716,125.0112,124.7417,124.9014,32775.0
2021-05-25 14:35:00,125.11,125.27,125.1,125.18,46010.0,124.8914,125.0511,124.8814,124.9613,46010.0
2021-05-25 14:40:00,125.18,125.21,124.98,124.99,55750.0,124.9613,124.9912,124.7616,124.7716,55750.0
2021-05-25 14:45:00,125.0,125.0,124.85,124.85,47137.0,124.7816,124.7816,124.6319,124.6319,47137.0
2021-05-25 14:50:00,124.84,124.94,124.78,124.9,52225.0,124.6219,124.7217,124.562,124.6818,52225.0
2021-05-25 14:55:00,124.91,124.97,124.79,124.8,30535.0,124.6918,124.7517,124.572,124.582,30535.0
2021-05-25 15:00:00,124.81,124.91,124.54,124.57,53420.0,124.5919,124.6918,124.3224,124.3524,53420.0
2021-05-25 15:05:00,124.61,124.8,124.61,124.66,29036.0,124.3923,124.582,124.3923,124.4422,29036.0
2021-05-25 15:10:00,124.67,124.74,124.59,124.67,42490.0,124.4522,124.5221,124.3723,124.4522,42490.0
2021-05-25 15:15:00,124.64,124.72,124.6,124.69,59933.0,124.4222,124.5021,124.3823,124.4722,59933.0
2021-05-25 15:20:00,124.7,124.9,124.69,124.83,29292.0,124.4821,124.6818,124.4722,124.6119,29292.0
2021-05-25 15:25:00,124.85,124.93,124.72,124.77,45797.0,124.6319,124.7117,124.5021,124.552,45797.0
2021-05-25 15:30:00,124.78,124.84,124.64,124.68,55952.0,124.562,124.6219,124.4222,124.4622,55952.0
2021-05-25 15:35:00,124.68,124.86,124.65,124.82,39132.0,124.4622,124.6419,124.4322,124.6019,39132.0
2021-05-25 15:40:00,124.84,125.08,124.75,124.79,84908.0,124.6219,124.8615,124.532,124.572,84908.0
2021-05-25 15:45:00,124.76,124.81,124.59,124.61,97057.0,124.542,124.5919,124.3723,124.3923,97057.0
2021-05-25 15:50:00,124.6,124.6,124.17,124.26,236133.0,124.3823,124.3823,123.9531,124.0429,236133.0
2021-05-25 15:55:00,124.26,124.39,124.2,124.27,282138.0,124.0429,124.1727,123.983,124.0529,282138.0
2021-05-26 09:30:00,124.75,125.27,124.49,125.17,142086.0,124.532,125.0511,124.2725,124.9513,142086.0
2021-05-26 09:35:00,125.17,125.29,124.77,125.23,69827.0,124.9513,125.0711,124.552,125.0112,69827.0
2021-05-26 09:40:00,125.24,125.59,125.04,125.55,52546.0,125.0212,125.3706,124.8215,125.3307,52546.0
2021-05-26 09:45:00,125.55,125.65,124.91,124.91,43041.0,125.3307,125.4305,124.6918,124.6918,43041.0
2021-05-26 09:50:00,124.91,125.32,124.86,125.2,60258.0,124.6918,125.1011,124.6419,124.9813,60258.0
2021-05-26 09:55:00,125.24,125.38,124.6,124.6,46146.0,125.0212,125.1609,124.3823,124.3823,46146.0
2021-05-26 10:00:00,124.68,124.97,124.38,124.55,60007.0,124.4622,124.7517,124.1627,124.3324,60007.0
2021-05-26 10:05:00,124.6,124.91,124.56,124.91,54481.0,124.3823,124.6918,124.3424,124.6918,54481.0
2021-05-26 10:10:00,124.91,125.02,124.78,125.01,46134.0,124.6918,124.8016,124.562,124.7916,46134.0
2021-05-26 10:15:00,125.02,125.21,124.96,125.14,57824.0,124.8016,124.9912,124.7417,124.9214,57824.0
2021-05-26 10:20:00,125.12,125.32,125.05,125.28,36003.0,124.9014,125.1011,124.8315,125.0611,36003.0
2021-05-26 10:25:00,125.27,125.64,125.2,125.6,53788.0,125.0511,125.4205,124.9813,125.3806,53788.0
2021-05-26 10:30:00,125.63,125.82,125.51,125.51,64670.0,125.4105,125.6002,125.2907,125.2907,64670.0
2021-05-26 10:35:00,125.54,125.56,125.17,125.26,43787.0,125.3207,125.3406,124.9513,125.0412,43787.0
2021-05-26 10:40:00,125.28,125.38,125.16,125.28,19840.0,125.0611,125.1609,124.9413,125.0611,19840.0
2021-05-26 10:45:00,125.36,125.68,125.33,125.58,39180.0,125.141,125.4604,125.111,125.3606,39180.0
2021-05-26 10:50:00,125.61,125.82,125.59,125.81,38303.0,125.3905,125.6002,125.3706,125.5902,38303.0
2021-05-26 10:55:00,125.8,125.82,125.67,125.78,25872.0,125.5802,125.6002,125.4504,125.5602,25872.0
2021-05-26 11:00:00,125.79,125.81,125.5,125.5,28072.0,125.5702,125.5902,125.2807,125.2807,28072.0
2021-05-26 11:05:00,125.48,125.74,125.43,125.73,37599.0,125.2608,125.5203,125.2109,125.5103,37599.0
2021-05-26 11:10:00,125.72,125.83,125.62,125.79,38794.0,125.5004,125.6102,125.4005,125.5702,38794.0
2021-05-26 11:15:00,125.81,125.98,125.81,125.91,38786.0,125.5902,125.7599,125.5902,125.69,38786.0
2021-05-26 11:20:00,125.92,125.92,125.5,125.53,29804.0,125.7,125.7,125.2807,125.3107,29804.0
2021-05-26 11:25:00,125.49,125.75,125.49,125.65,21493.0,125.2708,125.5303,125.2708,125.4305,21493.0
2021-05-26 11:30:00,125.65,125.71,125.38,125.49,27348.0,125.4305,125.4904,125.1609,125.2708,27348.0
2021-05-26 11:35:00,125.53,125.89,125.53,125.85,19084.0,125.3107,125.6701,125.3107,125.6301,19084.0
2021-05-26 11:40:00,125.86,125.87,125.7,125.84,15658.0,125.6401,125.6501,125.4804,125.6201,15658.0
2021-05-26 11:45:00,125.87,126.01,125.84,126.0,20042.0,125.6501,125.7898,125.6201,125.7799,20042.0
2021-05-26 11:50:00,126.0,126.04,125.89,126.0,23051.0,125.7799,125.8198,125.6701,125.7799,23051.0
2021-05-26 11:55:00,125.99,126.09,125.96,126.02,53581.0,125.7699,125.8697,125.7399,125.7998,53581.0
2021-05-26 12:00:00,126.01,126.17,126.0,126.07,25948.0,125.7898,125.9496,125.7799,125.8497,25948.0
2021-05-26 12:05:00,126.08,126.11,126.01,126.04,25312.0,125.8597,125.8897,125.7898,125.8198,25312.0
2021-05-26 12:10:00,126.02,126.08,125.92,125.96,28384.0,125.7998,125.8597,125.7,125.7399,28384.0
2021-05-26 12:15:00,125.97,126.04,125.91,126.03,37770.0,125.7499,125.8198,125.69,125.8098,37770.0
2021-05-26 12:20:00,126.04,126.1,125.89,125.97,32262.0,125.8198,125.8797,125.6701,125.7499,32262.0
2021-05-26 12:25:00,125.95,126.22,125.94,126.18,24903.0,125.73,125.9995,125.72,125.9596,24903.0
2021-05-26 12:30:00,126.18,126.25,126.13,126.24,20088.0,125.9596,126.0294,125.9096,126.0194,20088.0
2021-05-26 12:35:00,126.24,126.39,126.2,126.29,24288.0,126.0194,126.1692,125.9795,126.0694,24288.0
2021-05-26 12:40:00,126.28,126.28,126.08,126.15,27836.0,126.0594,126.0594,125.8597,125.9296,27836.0
2021-05-26 12:45:00,126.16,126.16,126.07,126.07,31220.0,125.9396,125.9396,125.8497,125.8497,31220.0
2021-05-26 12:50:00,126.07,126.07,125.96,125.99,18038.0,125.8497,125.8497,125.7399,125.7699,18038.0
2021-05-26 12:55:00,125.98,126.1,125.96,126.03,21414.0,125.7599,125.8797,125.7399,125.8098,21414.0
2021-05-26 13:00:00,126.02,126.15,126.01,126.13,41065.0,125.7998,125.9296,125.7898,125.9096,41065.0
2021-05-26 13:05:00,126.14,126.16,125.83,125.95,24686.0,125.9196,125.9396,125.6102,125.73,24686.0
2021-05-26 13:10:00,125.97,126.13,125.96,126.1,19556.0,125.7499,125.9096,125.7399,125.8797,19556.0
2021-05-26 13:15:00,126.11,126.14,126.06,126.08,20898.0,125.8897,125.9196,125.8398,125.8597,20898.0
2021-05-26 13:20:00,126.08,126.39,126.07,126.36,52048.0,125.8597,126.1692,125.8497,126.1392,52048.0
2021-05-26 13:25:00,126.38,126.48,126.34,126.43,34635.0,126.1592,126.259,126.1193,126.2091,34635.0
2021-05-26 13:30:00,126.45,126.54,126.4,126.51,38276.0,126.2291,126.3189,126.1792,126.289,38276.0
2021-05-26 13:35:00,126.52,126.55,126.34,126.41,20631.0,126.299,126.3289,126.1193,126.1891,20631.0
2021-05-26 13:40:00,126.41,126.65,126.4,126.55,46468.0,126.1891,126.4287,126.1792,126.3289,46468.0
2021-05-26 13:45:00,126.56,126.63,126.48,126.52,47343.0,126.3389,126.4088,126.259,126.299,47343.0
2021-05-26 13:50:00,126.53,126.55,126.23,126.28,19807.0,126.3089,126.3289,126.0095,126.0594,19807.0
2021-05-26 13:55:00,126.3,126.55,126.3,126.53,26042.0,126.0793,126.3289,126.0793,126.3089,26042.0
2021-05-26 14:00:00,126.55,126.57,126.35,126.42,32958.0,126.3289,126.3489,126.1293,126.1991,32958.0
2021-05-26 14:05:00,126.42,126.55,126.38,126.52,18081.0,126.1991,126.3289,126.1592,126.299,18081.0
2021-05-26 14:10:00,126.53,126.7,126.53,126.66,15527.0,126.3089,126.4786,126.3089,126.4387,15527.0
2021-05-26 14:15:00,126.65,126.81,126.64,126.78,20451.0,126.4287,126.5885,126.4187,126.5585,20451.0
2021-05-26 14:20:00,126.81,126.81,126.65,126.65,20856.0,126.5885,126.5885,126.4287,126.4287,20856.0
2021-05-26 14:25:00,126.68,126.74,126.59,126.74,17251.0,126.4587,126.5186,126.3688,126.5186,17251.0
2021-05-26 14:30:00,126.74,126.74,126.67,126.71,15603.0,126.5186,126.5186,126.4487,126.4886,15603.0
2021-05-26 14:35:00,126.72,126.77,126.62,126.66,48528.0,126.4986,126.5485,126.3988,126.4387,48528.0
2021-05-26 14:40:00,126.67,126.71,126.58,126.64,39055.0,126.4487,126.4886,126.3589,126.4187,39055.0
2021-05-26 14:45:00,126.65,126.79,126.65,126.7,21266.0,126.4287,126.5685,126.4287,126.4786,21266.0
2021-05-26 14:50:00,126.71,126.74,126.59,126.64,16280.0,126.4886,126.5186,126.3688,126.4187,16280.0
2021-05-26 14:55:00,126.67,126.81,126.59,126.8,42334.0,126.4487,126.5885,126.3688,126.5785,42334.0
2021-05-26 15:00:00,126.81,126.88,126.77,126.84,35770.0,126.5885,126.6583,126.5485,126.6184,35770.0
2021-05-26 15:05:00,126.84,126.84,126.74,126.76,39759.0,126.6184,126.6184,126.5186,126.5385,39759.0
2021-05-26 15:10:00,126.77,127.09,126.71,127.07,158507.0,126.5485,126.868,126.4886,126.848,158507.0
2021-05-26 15:15:00,127.05,127.08,126.88,126.88,87321.0,126.828,126.858,126.6583,126.6583,87321.0
2021-05-26 15:20:00,126.91,127.06,126.9,127.06,38676.0,126.6883,126.838,126.6783,126.838,38676.0
2021-05-26 15:25:00,127.06,127.1,126.97,127.01,23284.0,126.838,126.8779,126.7482,126.7881,23284.0
2021-05-26 15:30:00,127.02,127.08,126.87,126.89,70377.0,126.7981,126.858,126.6483,126.6683,70377.0
2021-05-26 15:35:00,126.89,126.93,126.74,126.76,34028.0,126.6683,126.7082,126.5186,126.5385,34028.0
2021-05-26 15:40:00,126.79,126.92,126.72,126.85,63664.0,126.5685,126.6983,126.4986,126.6284,63664.0
2021-05-26 15:45:00,126.83,126.87,126.66,126.67,68446.0,126.6084,126.6483,126.4387,126.4487,68446.0
2021-05-26 15:50:00,126.67,126.84,126.67,126.79,111280.0,126.4487,126.6184,126.4487,126.5685,111280.0
2021-05-26 15:55:00,126.79,127.05,126.68,126.94,222212.0,126.5685,126.828,126.4587,126.7182,222212.0
2021-05-27 09:30:00,127.74,127.74,126.81,127.2,165901.0,127.5168,127.5168,126.5885,126.9778,165901.0
2021-05-27 09:35:00,127.16,127.5,126.5,127.28,85052.0,126.9378,127.2772,126.279,127.0576,85052.0
2021-05-27 09:40:00,127.31,127.33,126.43,126.5,104632.0,127.0876,127.1075,126.2091,126.279,104632.0
2021-05-27 09:45:00,126.45,126.81,126.32,126.55,72762.0,126.2291,126.5885,126.0993,126.3289,72762.0
2021-05-27 09:50:00,126.53,127.01,126.51,126.85,38167.0,126.3089,126.7881,126.289,126.6284,38167.0
2021-05-27 09:55:00,126.92,127.09,126.65,126.83,25010.0,126.6983,126.868,126.4287,126.6084,25010.0
2021-05-27 10:00:00,126.84,127.11,126.59,127.04,27373.0,126.6184,126.8879,126.3688,126.818,27373.0
2021-05-27 10:05:00,127.04,127.45,126.88,127.44,39745.0,126.818,127.2273,126.6583,127.2173,39745.0
2021-05-27 10:10:00,127.4,127.54,127.04,127.18,32970.0,127.1774,127.3172,126.818,126.9578,32970.0
2021-05-27 10:15:00,126.99,127.4,126.91,127.12,12444.0,126.7681,127.1774,126.6883,126.8979,12444.0
2021-05-27 10:20:00,127.21,127.63,127.11,127.58,18674.0,126.9878,127.407,126.8879,127.3571,18674.0
2021-05-27 10:25:00,127.61,127.83,127.5,127.66,26766.0,127.3871,127.6067,127.2772,127.437,26766.0
2021-05-27 10:30:00,127.66,127.83,127.4,127.51,45487.0,127.437,127.6067,127.1774,127.2872,45487.0
2021-05-27 10:35:00,127.51,127.69,127.47,127.53,34007.0,127.2872,127.4669,127.2473,127.3072,34007.0
2021-05-27 10:40:00,127.55,127.55,127.18,127.37,17671.0,127.3272,127.3272,126.9578,127.1475,17671.0
2021-05-27 10:45:00,127.31,127.36,127.19,127.22,12233.0,127.0876,127.1375,126.9678,126.9977,12233.0
2021-05-27 10:50:00,127.13,127.21,126.99,127.14,18393.0,126.9079,126.9878,126.7681,126.9179,18393.0
2021-05-27 10:55:00,127.18,127.34,127.11,127.27,50033.0,126.9578,127.1175,126.8879,127.0476,50033.0
2021-05-27 11:00:00,127.22,127.43,127.22,127.24,14807.0,126.9977,127.2074,126.9977,127.0177,14807.0
2021-05-27 11:05:00,127.27,127.52,127.27,127.5,14063.0,127.0476,127.2972,127.0476,127.2772,14063.0
2021-05-27 11:10:00,127.53,127.61,127.46,127.57,13499.0,127.3072,127.3871,127.2373,127.3471,13499.0
2021-05-27 11:15:00,127.58,127.71,127.51,127.62,8630.0,127.3571,127.4869,127.2872,127.397,8630.0
2021-05-27 11:20:00,127.67,127.7,127.59,127.61,10638.0,127.4469,127.4769,127.3671,127.3871,10638.0
2021-05-27 11:25:00,127.62,127.76,127.6,127.64,24059.0,127.397,127.5368,127.3771,127.417,24059.0
2021-05-27 11:30:00,127.62,127.74,127.54,127.65,36756.0,127.397,127.5168,127.3172,127.427,36756.0
2021-05-27 11:35:00,127.61,127.65,127.55,127.61,26716.0,127.3871,127.427,127.3272,127.3871,26716.0
2021-05-27 11:40:00,127.59,127.75,127.58,127.73,32040.0,127.3671,127.5268,127.3571,127.5068,32040.0
2021-05-27 11:45:00,127.74,127.99,127.71,127.91,37068.0,127.5168,127.7664,127.4869,127.6865,37068.0
2021-05-27 11:50:00,127.91,127.95,127.66,127.71,14337.0,127.6865,127.7265,127.437,127.4869,14337.0
2021-05-27 11:55:00,127.74,127.93,127.73,127.87,18685.0,127.5168,127.7065,127.5068,127.6466,18685.0
2021-05-27 12:00:00,127.88,127.95,127.73,127.75,20540.0,127.6566,127.7265,127.5068,127.5268,20540.0
2021-05-27 12:05:00,127.76,127.77,127.67,127.73,24236.0,127.5368,127.5468,127.4469,127.5068,24236.0
2021-05-27 12:10:00,127.71,127.83,127.68,127.81,12725.0,127.4869,127.6067,127.4569,127.5867,12725.0
2021-05-27 12:15:00,127.82,127.9,127.78,127.89,8487.0,127.5967,127.6765,127.5568,127.6666,8487.0
2021-05-27 12:20:00,127.9,127.91,127.84,127.84,5577.0,127.6765,127.6865,127.6167,127.6167,5577.0
2021-05-27 12:25:00,127.83,128.03,127.83,127.94,29614.0,127.6067,127.8063,127.6067,127.7165,29614.0
2021-05-27 12:30:00,127.95,128.06,127.95,128.03,23898.0,127.7265,127.8363,127.7265,127.8063,23898.0
2021-05-27 12:35:00,128.02,128.1,127.88,127.95,133754.0,127.7963,127.8762,127.6566,127.7265,133754.0
2021-05-27 12:40:00,127.99,128.08,127.92,128.07,31853.0,127.7664,127.8562,127.6965,127.8462,31853.0
2021-05-27 12:45:00,128.12,128.14,128.0,128.01,15977.0,127.8962,127.9161,127.7764,127.7864,15977.0
2021-05-27 12:50:00,128.0,128.05,127.96,127.98,5816.0,127.7764,127.8263,127.7364,127.7564,5816.0
2021-05-27 12:55:00,128.0,128.11,127.99,128.11,6600.0,127.7764,127.8862,127.7664,127.8862,6600.0
2021-05-27 13:00:00,128.1,128.18,128.09,128.13,11527.0,127.8762,127.9561,127.8662,127.9061,11527.0
2021-05-27 13:05:00,128.17,128.17,128.09,128.13,3978.0,127.9461,127.9461,127.8662,127.9061,3978.0
2021-05-27 13:10:00,128.17,128.22,128.13,128.13,9098.0,127.9461,127.996,127.9061,127.9061,9098.0
2021-05-27 13:15:00,128.12,128.19,128.08,128.11,9286.0,127.8962,127.966,127.8562,127.8862,9286.0
2021-05-27 13:20:00,128.11,128.29,128.03,128.08,42133.0,127.8862,128.0659,127.8063,127.8562,42133.0
2021-05-27 13:25:00,128.11,128.13,127.91,128.01,10184.0,127.8862,127.9061,127.6865,127.7864,10184.0
2021-05-27 13:30:00,128.06,128.25,128.02,128.24,17328.0,127.8363,128.0259,127.7963,128.016,17328.0
2021-05-27 13:35:00,128.25,128.4,128.21,128.33,15244.0,128.0259,128.1757,127.986,128.1058,15244.0
2021-05-27 13:40:00,128.31,128.36,128.24,128.24,8072.0,128.0858,128.1357,128.016,128.016,8072.0
2021-05-27 13:45:00,128.28,128.29,128.16,128.25,5934.0,128.0559,128.0659,127.9361,128.0259,5934.0
2021-05-27 13:50:00,128.23,128.27,128.15,128.21,9280.0,128.006,128.0459,127.9261,127.986,9280.0
2021-05-27 13:55:00,128.21,128.31,128.16,128.24,17040.0,127.986,128.0858,127.9361,128.016,17040.0
2021-05-27 14:00:00,128.25,128.33,127.86,127.86,15059.0,128.0259,128.1058,127.6366,127.6366,15059.0
2021-05-27 14:05:00,127.88,127.88,127.54,127.6,20242.0,127.6566,127.6566,127.3172,127.3771,20242.0
2021-05-27 14:10:00,127.57,127.57,127.36,127.4,67248.0,127.3471,127.3471,127.1375,127.1774,67248.0
2021-05-27 14:15:00,127.38,127.73,127.33,127.73,19574.0,127.1575,127.5068,127.1075,127.5068,19574.0
2021-05-27 14:20:00,127.72,127.83,127.69,127.75,4889.0,127.4969,127.6067,127.4669,127.5268,4889.0
2021-05-27 14:25:00,127.79,127.96,127.71,127.91,9322.0,127.5667,127.7364,127.4869,127.6865,9322.0
2021-05-27 14:30:00,127.9,128.01,127.85,127.95,13723.0,127.6765,127.7864,127.6266,127.7265,13723.0
2021-05-27 14:35:00,127.92,127.97,127.84,127.92,5067.0,127.6965,127.7464,127.6167,127.6965,5067.0
2021-05-27 14:40:00,127.92,128.01,127.87,127.95,14292.0,127.6965,127.7864,127.6466,127.7265,14292.0
2021-05-27 14:45:00,127.95,127.95,127.84,127.91,5800.0,127.7265,127.7265,127.6167,127.6865,5800.0
2021-05-27 14:50:00,127.93,128.01,127.86,127.97,8500.0,127.7065,127.7864,127.6366,127.7464,8500.0
2021-05-27 14:55:00,127.98,128.05,127.89,127.89,12842.0,127.7564,127.8263,127.6666,127.6666,12842.0
2021-05-27 15:00:00,127.89,127.94,127.65,127.7,26058.0,127.6666,127.7165,127.427,127.4769,26058.0
2021-05-27 15:05:00,127.67,127.73,127.58,127.64,35736.0,127.4469,127.5068,127.3571,127.417,35736.0
2021-05-27 15:10:00,127.64,127.75,127.61,127.73,38472.0,127.417,127.5268,127.3871,127.5068,38472.0
2021-05-27 15:15:00,127.75,127.86,127.74,127.8,30753.0,127.5268,127.6366,127.5168,127.5767,30753.0
2021-05-27 15:20:00,127.79,127.79,127.56,127.6,32057.0,127.5667,127.5667,127.3371,127.3771,32057.0
2021-05-27 15:25:00,127.6,127.79,127.58,127.76,26873.0,127.3771,127.5667,127.3571,127.5368,26873.0
2021-05-27 15:30:00,127.78,127.87,127.66,127.8,37827.0,127.5568,127.6466,127.437,127.5767,37827.0
2021-05-27 15:35:00,127.8,127.84,127.71,127.8,71771.0,127.5767,127.6167,127.4869,127.5767,71771.0
2021-05-27 15:40:00,127.77,127.78,127.69,127.76,48619.0,127.5468,127.5568,127.4669,127.5368,48619.0
2021-05-27 15:45:00,127.76,127.87,127.73,127.77,72752.0,127.5368,127.6466,127.5068,127.5468,72752.0
2021-05-27 15:50:00,127.78,128.48,127.78,128.46,154853.0,127.5568,128.2555,127.5568,128.2356,154853.0
2021-05-27 15:55:00,128.44,128.69,128.31,128.43,402756.0,128.2156,128.4652,128.0858,128.2056,402756.0
2021-05-28 09:30:00,129.03,130.33,128.98,130.19,276012.0,128.8046,130.1023,128.7547,129.9625,276012.0
2021-05-28 09:35:00,130.19,130.56,130.03,130.54,127068.0,129.9625,130.3319,129.8028,130.3119,127068.0
2021-05-28 09:40:00,130.54,130.99,130.54,130.62,141370.0,130.3119,130.7611,130.3119,130.3918,141370.0
2021-05-28 09:45:00,130.7,130.78,130.37,130.72,86282.0,130.4717,130.5515,130.1422,130.4916,86282.0
2021-05-28 09:50:00,130.71,131.14,130.62,131.04,100757.0,130.4816,130.9109,130.3918,130.8111,100757.0
2021-05-28 09:55:00,131.04,131.26,130.99,131.17,178217.0,130.8111,131.0307,130.7611,130.9408,178217.0
2021-05-28 10:00:00,131.15,131.19,130.82,130.94,94695.0,130.9209,130.9608,130.5914,130.7112,94695.0
2021-05-28 10:05:00,130.9,131.06,130.77,130.99,120876.0,130.6713,130.831,130.5415,130.7611,120876.0
2021-05-28 10:10:00,131.01,131.16,130.82,131.1,37838.0,130.7811,130.9309,130.5914,130.871,37838.0
2021-05-28 10:15:00,131.14,131.3,130.81,130.83,40793.0,130.9109,131.0706,130.5815,130.6014,40793.0
2021-05-28 10:20:00,130.86,130.95,130.72,130.72,76930.0,130.6314,130.7212,130.4916,130.4916,76930.0
2021-05-28 10:25:00,130.74,130.79,129.75,129.83,98209.0,130.5116,130.5615,129.5233,129.6032,98209.0
2021-05-28 10:30:00,129.86,130.24,129.81,130.2,57761.0,129.6331,130.0125,129.5832,129.9725,57761.0
2021-05-28 10:35:00,130.19,130.2,129.91,130.03,30618.0,129.9625,129.9725,129.683,129.8028,30618.0
2021-05-28 10:40:00,130.04,130.15,129.92,130.02,57169.0,129.8128,129.9226,129.693,129.7928,57169.0
2021-05-28 10:45:00,130.01,130.13,129.58,129.75,51506.0,129.7829,129.9026,129.3536,129.5233,51506.0
2021-05-28 10:50:00,129.74,129.76,129.64,129.68,47629.0,129.5133,129.5333,129.4135,129.4534,47629.0
2021-05-28 10:55:00,129.71,129.71,129.38,129.5,40458.0,129.4834,129.4834,129.154,129.2738,40458.0
2021-05-28 11:00:00,129.48,130.05,129.48,129.99,48252.0,129.2538,129.8228,129.2538,129.7629,48252.0
2021-05-28 11:05:00,129.97,129.98,129.74,129.84,32391.0,129.7429,129.7529,129.5133,129.6132,32391.0
2021-05-28 11:10:00,129.84,130.13,129.8,129.8,33768.0,129.6132,129.9026,129.5732,129.5732,33768.0
2021-05-28 11:15:00,129.79,129.82,129.52,129.79,36125.0,129.5632,129.5932,129.2937,129.5632,36125.0
2021-05-28 11:20:00,129.76,129.76,129.53,129.63,15921.0,129.5333,129.5333,129.3037,129.4035,15921.0
2021-05-28 11:25:00,129.65,129.66,129.11,129.11,64889.0,129.4235,129.4335,128.8844,128.8844,64889.0
2021-05-28 11:30:00,129.11,129.28,129.11,129.22,42490.0,128.8844,129.0541,128.8844,128.9942,42490.0
2021-05-28 11:35:00,129.2,129.47,129.14,129.16,56202.0,128.9743,129.2438,128.9144,128.9343,56202.0
2021-05-28 11:40:00,129.16,129.35,129.15,129.23,41821.0,128.9343,129.124,128.9244,129.0042,41821.0
2021-05-28 11:45:00,129.23,129.48,129.2,129.41,61320.0,129.0042,129.2538,128.9743,129.1839,61320.0
2021-05-28 11:50:00,129.41,129.52,129.36,129.51,23396.0,129.1839,129.2937,129.134,129.2837,23396.0
2021-05-28 11:55:00,129.52,129.55,129.36,129.44,25492.0,129.2937,129.3237,129.134,129.2139,25492.0
2021-05-28 12:00:00,129.44,129.56,129.3,129.3,20388.0,129.2139,129.3336,129.0741,129.0741,20388.0
2021-05-28 12:05:00,129.29,129.35,128.88,128.88,22895.0,129.0641,129.124,128.6548,128.6548,22895.0
2021-05-28 12:10:00,128.88,129.13,128.86,129.06,50418.0,128.6548,128.9044,128.6349,128.8345,50418.0
2021-05-28 12:15:00,129.07,129.2,129.05,129.19,20943.0,128.8445,128.9743,128.8245,128.9643,20943.0
2021-05-28 12:20:00,129.21,129.24,129.02,129.03,13291.0,128.9843,129.0142,128.7946,128.8046,13291.0
2021-05-28 12:25:00,129.03,129.47,129.02,129.41,32603.0,128.8046,129.2438,128.7946,129.1839,32603.0
2021-05-28 12:30:00,129.41,129.52,129.41,129.42,20741.0,129.1839,129.2937,129.1839,129.1939,20741.0
2021-05-28 12:35:00,129.42,129.71,129.39,129.71,18853.0,129.1939,129.4834,129.1639,129.4834,18853.0
2021-05-28 12:40:00,129.72,129.76,129.63,129.7,15038.0,129.4934,129.5333,129.4035,129.4734,15038.0
2021-05-28 12:45:00,129.71,129.86,129.65,129.71,26610.0,129.4834,129.6331,129.4235,129.4834,26610.0
2021-05-28 12:50:00,129.74,129.99,129.73,129.96,18367.0,129.5133,129.7629,129.5033,129.7329,18367.0
2021-05-28 12:55:00,129.96,130.0,129.77,129.77,22699.0,129.7329,129.7729,129.5433,129.5433,22699.0
2021-05-28 13:00:00,129.8,129.99,129.8,129.87,43701.0,129.5732,129.7629,129.5732,129.6431,43701.0
2021-05-28 13:05:00,129.87,129.95,129.78,129.88,15453.0,129.6431,129.723,129.5533,129.6531,15453.0
2021-05-28 13:10:00,129.9,129.96,129.59,129.65,21895.0,129.6731,129.7329,129.3636,129.4235,21895.0
2021-05-28 13:15:00,129.64,129.71,129.61,129.64,19171.0,129.4135,129.4834,129.3836,129.4135,19171.0
2021-05-28 13:20:00,129.64,129.7,129.52,129.64,24432.0,129.4135,129.4734,129.2937,129.4135,24432.0
2021-05-28 13:25:00,129.6,129.61,129.29,129.32,18774.0,129.3736,129.3836,129.0641,129.0941,18774.0
2021-05-28 13:30:00,129.32,129.55,129.32,129.43,38545.0,129.0941,129.3237,129.0941,129.2039,38545.0
2021-05-28 13:35:00,129.41,129.46,129.13,129.18,24540.0,129.1839,129.2338,128.9044,128.9543,24540.0
2021-05-28 13:40:00,129.17,129.29,129.15,129.21,59571.0,128.9443,129.0641,128.9244,128.9843,59571.0
2021-05-28 13:45:00,129.2,129.46,129.18,129.46,65539.0,128.9743,129.2338,128.9543,129.2338,65539.0
2021-05-28 13:50:00,129.46,129.51,129.27,129.28,52308.0,129.2338,129.2837,129.0442,129.0541,52308.0
2021-05-28 13:55:00,129.27,129.27,129.03,129.09,31976.0,129.0442,129.0442,128.8046,128.8645,31976.0
2021-05-28 14:00:00,129.09,129.26,129.09,129.14,25947.0,128.8645,129.0342,128.8645,128.9144,25947.0
2021-05-28 14:05:00,129.13,129.13,128.91,128.94,24003.0,128.9044,128.9044,128.6848,128.7147,24003.0
2021-05-28 14:10:00,128.95,128.96,128.74,128.92,37762.0,128.7247,128.7347,128.5151,128.6948,37762.0
2021-05-28 14:15:00,128.91,129.22,128.87,129.06,33161.0,128.6848,128.9942,128.6449,128.8345,33161.0
2021-05-28 14:20:00,129.06,129.24,128.99,129.11,24419.0,128.8345,129.0142,128.7646,128.8844,24419.0
2021-05-28 14:25:00,129.08,129.31,129.06,129.26,17569.0,128.8545,129.0841,128.8345,129.0342,17569.0
2021-05-28 14:30:00,129.26,129.28,128.98,129.14,16031.0,129.0342,129.0541,128.7547,128.9144,16031.0
2021-05-28 14:35:00,129.16,129.16,129.02,129.06,17814.0,128.9343,128.9343,128.7946,128.8345,17814.0
2021-05-28 14:40:00,129.04,129.26,129.02,129.21,15663.0,128.8146,129.0342,128.7946,128.9843,15663.0
2021-05-28 14:45:00,129.18,129.25,129.06,129.06,13487.0,128.9543,129.0242,128.8345,128.8345,13487.0
2021-05-28 14:50:00,129.04,129.18,129.01,129.08,17699.0,128.8146,128.9543,128.7846,128.8545,17699.0
2021-05-28 14:55:00,129.1,129.12,128.94,129.03,22607.0,128.8744,128.8944,128.7147,128.8046,22607.0
2021-05-28 15:00:00,129.01,129.13,128.94,129.0,15322.0,128.7846,128.9044,128.7147,128.7746,15322.0
2021-05-28 15:05:00,128.97,129.08,128.9,128.97,22129.0,128.7447,128.8545,128.6748,128.7447,22129.0
2021-05-28 15:10:00,128.96,128.96,128.58,128.75,41857.0,128.7347,128.7347,128.3554,128.5251,41857.0
2021-05-28 15:15:00,128.76,128.84,128.69,128.73,18219.0,128.535,128.6149,128.4652,128.5051,18219.0
2021-05-28 15:20:00,128.72,128.79,128.66,128.69,25275.0,128.4951,128.565,128.4352,128.4652,25275.0
2021-05-28 15:25:00,128.67,128.67,128.47,128.55,54532.0,128.4452,128.4452,128.2456,128.3254,54532.0
2021-05-28 15:30:00,128.54,128.55,128.39,128.4,97740.0,128.3154,128.3254,128.1657,128.1757,97740.0
2021-05-28 15:35:00,128.4,128.42,128.23,128.31,141675.0,128.1757,128.1956,128.006,128.0858,141675.0
2021-05-28 15:40:00,128.31,128.31,127.7,127.73,212951.0,128.0858,128.0858,127.4769,127.5068,212951.0
2021-05-28 15:45:00,127.74,127.91,127.72,127.84,187309.0,127.5168,127.6865,127.4969,127.6167,187309.0
2021-05-28 15:50:00,127.84,127.91,127.73,127.85,203938.0,127.6167,127.6865,127.5068,127.6266,203938.0
2021-05-28 15:55:00,127.85,128.08,127.7,128.03,391944.0,127.6266,127.8562,127.4769,127.8063,391944.0
2021-06-01 09:30:00,128.72,128.72,127.55,128.09,188765.0,128.4951,128.4951,127.3272,127.8662,188765.0
2021-06-01 09:35:00,128.0,128.33,127.67,128.33,105693.0,127.7764,128.1058,127.4469,128.1058,105693.0
2021-06-01 09:40:00,128.29,128.68,128.09,128.12,100023.0,128.0659,128.4552,127.8662,127.8962,100023.0
2021-06-01 09:45:00,128.17,128.22,127.35,127.51,66421.0,127.9461,127.996,127.1275,127.2872,66421.0
2021-06-01 09:50:00,127.63,127.89,127.26,127.43,72895.0,127.407,127.6666,127.0377,127.2074,72895.0
2021-06-01 09:55:00,127.45,127.73,127.22,127.73,51781.0,127.2273,127.5068,126.9977,127.5068,51781.0
2021-06-01 10:00:00,127.77,127.77,127.17,127.42,43651.0,127.5468,127.5468,126.9478,127.1974,43651.0
2021-06-01 10:05:00,127.41,127.67,127.34,127.55,102516.0,127.1874,127.4469,127.1175,127.3272,102516.0
2021-06-01 10:10:00,127.5,127.5,126.82,126.82,35014.0,127.2772,127.2772,126.5984,126.5984,35014.0
2021-06-01 10:15:00,126.78,127.05,126.65,126.87,103753.0,126.5585,126.828,126.4287,126.6483,103753.0
2021-06-01 10:20:00,126.87,126.87,126.3,126.76,89486.0,126.6483,126.6483,126.0793,126.5385,89486.0
2021-06-01 10:25:00,126.76,126.91,126.67,126.73,38287.0,126.5385,126.6883,126.4487,126.5086,38287.0
2021-06-01 10:30:00,126.79,127.15,126.76,127.05,29365.0,126.5685,126.9279,126.5385,126.828,29365.0
2021-06-01 10:35:00,127.05,127.14,126.73,126.75,35957.0,126.828,126.9179,126.5086,126.5286,35957.0
2021-06-01 10:40:00,126.74,126.99,126.73,126.81,31317.0,126.5186,126.7681,126.5086,126.5885,31317.0
2021-06-01 10:45:00,126.8,126.86,126.21,126.21,47816.0,126.5785,126.6384,125.9895,125.9895,47816.0
2021-06-01 10:50:00,126.21,126.45,126.12,126.44,57656.0,125.9895,126.2291,125.8997,126.2191,57656.0
2021-06-01 10:55:00,126.44,126.49,125.96,126.12,36459.0,126.2191,126.269,125.7399,125.8997,36459.0
2021-06-01 11:00:00,126.1,126.28,126.04,126.23,19565.0,125.8797,126.0594,125.8198,126.0095,19565.0
2021-06-01 11:05:00,126.22,126.49,126.16,126.37,20880.0,125.9995,126.269,125.9396,126.1492,20880.0
2021-06-01 11:10:00,126.35,126.54,126.27,126.34,22692.0,126.1293,126.3189,126.0494,126.1193,22692.0
2021-06-01 11:15:00,126.37,126.71,126.37,126.65,15506.0,126.1492,126.4886,126.1492,126.4287,15506.0
2021-06-01 11:20:00,126.7,126.74,126.54,126.61,11819.0,126.4786,126.5186,126.3189,126.3888,11819.0
2021-06-01 11:25:00,126.64,126.66,126.52,126.65,27806.0,126.4187,126.4387,126.299,126.4287,27806.0
2021-06-01 11:30:00,126.65,126.67,126.45,126.47,15393.0,126.4287,126.4487,126.2291,126.249,15393.0
2021-06-01 11:35:00,126.47,126.59,126.44,126.59,17425.0,126.249,126.3688,126.2191,126.3688,17425.0
2021-06-01 11:40:00,126.58,126.7,126.53,126.54,44430.0,126.3589,126.4786,126.3089,126.3189,44430.0
2021-06-01 11:45:00,126.54,126.68,126.5,126.59,26804.0,126.3189,126.4587,126.279,126.3688,26804.0
2021-06-01 11:50:00,126.58,126.59,126.45,126.54,14190.0,126.3589,126.3688,126.2291,126.3189,14190.0
2021-06-01 11:55:00,126.56,126.69,126.52,126.61,20193.0,126.3389,126.4687,126.299,126.3888,20193.0
2021-06-01 12:00:00,126.61,126.91,126.59,126.84,21932.0,126.3888,126.6883,126.3688,126.6184,21932.0
2021-06-01 12:05:00,126.83,126.98,126.75,126.96,34198.0,126.6084,126.7582,126.5286,126.7382,34198.0
2021-06-01 12:10:00,126.98,127.07,126.88,127.03,18314.0,126.7582,126.848,126.6583,126.8081,18314.0
2021-06-01 12:15:00,127.06,127.26,127.04,127.23,28523.0,126.838,127.0377,126.818,127.0077,28523.0
2021-06-01 12:20:00,127.22,127.22,127.12,127.13,26251.0,126.9977,126.9977,126.8979,126.9079,26251.0
2021-06-01 12:25:00,127.13,127.29,127.09,127.24,23706.0,126.9079,127.0676,126.868,127.0177,23706.0
2021-06-01 12:30:00,127.19,127.19,127.05,127.1,19264.0,126.9678,126.9678,126.828,126.8779,19264.0
2021-06-01 12:35:00,127.1,127.19,127.05,127.14,16220.0,126.8779,126.9678,126.828,126.9179,16220.0
2021-06-01 12:40:00,127.13,127.33,127.1,127.24,24696.0,126.9079,127.1075,126.8779,127.0177,24696.0
2021-06-01 12:45:00,127.24,127.29,127.1,127.12,15967.0,127.0177,127.0676,126.8779,126.8979,15967.0
2021-06-01 12:50:00,127.1,127.1,126.88,126.95,17585.0,126.8779,126.8779,126.6583,126.7282,17585.0
2021-06-01 12:55:00,126.94,126.97,126.84,126.97,14510.0,126.7182,126.7482,126.6184,126.7482,14510.0
2021-06-01 13:00:00,126.96,127.04,126.85,126.86,24344.0,126.7382,126.818,126.6284,126.6384,24344.0
2021-06-01 13:05:00,126.83,127.15,126.78,127.1,23585.0,126.6084,126.9279,126.5585,126.8779,23585.0
2021-06-01 13:10:00,127.1,127.27,127.02,127.27,30860.0,126.8779,127.0476,126.7981,127.0476,30860.0
2021-06-01 13:15:00,127.28,127.34,127.03,127.07,23374.0,127.0576,127.1175,126.8081,126.848,23374.0
2021-06-01 13:20:00,127.09,127.19,126.92,127.13,34389.0,126.868,126.9678,126.6983,126.9079,34389.0
2021-06-01 13:25:00,127.18,127.21,127.07,127.12,30870.0,126.9578,126.9878,126.848,126.8979,30870.0
2021-06-01 13:30:00,127.09,127.13,126.99,127.05,21667.0,126.868,126.9079,126.7681,126.828,21667.0
2021-06-01 13:35:00,127.02,127.02,126.71,126.8,23353.0,126.7981,126.7981,126.4886,126.5785,23353.0
2021-06-01 13:40:00,126.8,126.91,126.77,126.83,17570.0,126.5785,126.6883,126.5485,126.6084,17570.0
2021-06-01 13:45:00,126.89,127.21,126.87,127.13,16791.0,126.6683,126.9878,126.6483,126.9079,16791.0
2021-06-01 13:50:00,127.11,127.21,127.02,127.06,18601.0,126.8879,126.9878,126.7981,126.838,18601.0
2021-06-01 13:55:00,127.09,127.14,127.04,127.06,16885.0,126.868,126.9179,126.818,126.838,16885.0
2021-06-01 14:00:00,127.05,127.15,126.95,126.98,16844.0,126.828,126.9279,126.7282,126.7582,16844.0
2021-06-01 14:05:00,126.99,127.2,126.94,127.15,85944.0,126.7681,126.9778,126.7182,126.9279,85944.0
2021-06-01 14:10:00,127.15,127.19,127.06,127.07,33487.0,126.9279,126.9678,126.838,126.848,33487.0
2021-06-01 14:15:00,127.07,127.15,127.03,127.12,24705.0,126.848,126.9279,126.8081,126.8979,24705.0
2021-06-01 14:20:00,127.11,127.19,127.02,127.06,32775.0,126.8879,126.9678,126.7981,126.838,32775.0
2021-06-01 14:25:00,127.06,127.11,126.98,126.99,27681.0,126.838,126.8879,126.7582,126.7681,27681.0
2021-06-01 14:30:00,126.98,127.14,126.94,126.95,42649.0,126.7582,126.9179,126.7182,126.7282,42649.0
2021-06-01 14:35:00,126.95,127.12,126.94,127.1,34943.0,126.7282,126.8979,126.7182,126.8779,34943.0
2021-06-01 14:40:00,127.09,127.2,127.03,127.11,36745.0,126.868,126.9778,126.8081,126.8879,36745.0
2021-06-01 14:45:00,127.1,127.32,127.09,127.3,33620.0,126.8779,127.0976,126.868,127.0776,33620.0
2021-06-01 14:50:00,127.31,127.34,127.17,127.22,43716.0,127.0876,127.1175,126.9478,126.9977,43716.0
2021-06-01 14:55:00,127.24,127.25,127.05,127.16,37037.0,127.0177,127.0277,126.828,126.9378,37037.0
2021-06-01 15:00:00,127.18,127.32,127.17,127.3,34465.0,126.9578,127.0976,126.9478,127.0776,34465.0
2021-06-01 15:05:00,127.3,127.3,127.12,127.16,29093.0,127.0776,127.0776,126.8979,126.9378,29093.0
2021-06-01 15:10:00,127.16,127.18,126.95,127.1,47725.0,126.9378,126.9578,126.7282,126.8779,47725.0
2021-06-01 15:15:00,127.09,127.11,126.93,126.95,50911.0,126.868,126.8879,126.7082,126.7282,50911.0
2021-06-01 15:20:00,126.94,126.98,126.8,126.81,58646.0,126.7182,126.7582,126.5785,126.5885,58646.0
2021-06-01 15:25:00,126.78,126.82,126.71,126.79,75140.0,126.5585,126.5984,126.4886,126.5685,75140.0
2021-06-01 15:30:00,126.79,126.82,126.59,126.6,55217.0,126.5685,126.5984,126.3688,126.3788,55217.0
2021-06-01 15:35:00,126.6,126.83,126.59,126.77,33179.0,126.3788,126.6084,126.3688,126.5485,33179.0
2021-06-01 15:40:00,126.76,126.78,126.56,126.58,73003.0,126.5385,126.5585,126.3389,126.3589,73003.0
2021-06-01 15:45:00,126.58,126.68,126.52,126.63,131556.0,126.3589,126.4587,126.299,126.4088,131556.0
2021-06-01 15:50:00,126.62,126.62,126.35,126.45,115255.0,126.3988,126.3988,126.1293,126.2291,115255.0
2021-06-01 15:55:00,126.44,126.71,126.41,126.55,258135.0,126.2191,126.4886,126.1891,126.3289,258135.0
2021-06-02 09:30:00,127.22,127.95,126.96,127.79,164986.0,126.9977,127.7265,126.7382,127.5667,164986.0
2021-06-02 09:35:00,127.77,127.79,126.65,127.03,90323.0,127.5468,127.5667,126.4287,126.8081,90323.0
2021-06-02 09:40:00,127.05,127.62,127.03,127.3,66235.0,126.828,127.397,126.8081,127.0776,66235.0
2021-06-02 09:45:00,127.3,127.48,127.02,127.45,78960.0,127.0776,127.2573,126.7981,127.2273,78960.0
2021-06-02 09:50:00,127.47,127.94,127.37,127.94,57384.0,127.2473,127.7165,127.1475,127.7165,57384.0
2021-06-02 09:55:00,127.95,127.95,126.99,127.09,63310.0,127.7265,127.7265,126.7681,126.868,63310.0
2021-06-02 10:00:00,127.08,127.08,126.56,126.88,75217.0,126.858,126.858,126.3389,126.6583,75217.0
2021-06-02 10:05:00,126.95,127.08,126.73,126.88,51285.0,126.7282,126.858,126.5086,126.6583,51285.0
2021-06-02 10:10:00,126.86,126.97,126.61,126.74,23249.0,126.6384,126.7482,126.3888,126.5186,23249.0
2021-06-02 10:15:00,126.82,127.1,126.72,127.0,61801.0,126.5984,126.8779,126.4986,126.7781,61801.0
2021-06-02 10:20:00,127.02,127.11,126.78,126.94,32299.0,126.7981,126.8879,126.5585,126.7182,32299.0
2021-06-02 10:25:00,126.92,126.92,126.66,126.71,28040.0,126.6983,126.6983,126.4387,126.4886,28040.0
2021-06-02 10:30:00,126.71,126.97,126.55,126.59,33899.0,126.4886,126.7482,126.3289,126.3688,33899.0
2021-06-02 10:35:00,126.6,126.64,126.31,126.55,52744.0,126.3788,126.4187,126.0893,126.3289,52744.0
2021-06-02 10:40:00,126.53,127.0,126.52,126.99,46274.0,126.3089,126.7781,126.299,126.7681,46274.0
2021-06-02 10:45:00,126.99,127.1,126.86,127.05,31359.0,126.7681,126.8779,126.6384,126.828,31359.0
2021-06-02 10:50:00,127.02,127.14,126.87,126.89,15780.0,126.7981,126.9179,126.6483,126.6683,15780.0
2021-06-02 10:55:00,126.89,126.89,126.62,126.83,21045.0,126.6683,126.6683,126.3988,126.6084,21045.0
2021-06-02 11:00:00,126.83,126.96,126.72,126.8,28290.0,126.6084,126.7382,126.4986,126.5785,28290.0
2021-06-02 11:05:00,126.8,126.95,126.61,126.79,32241.0,126.5785,126.7282,126.3888,126.5685,32241.0
2021-06-02 11:10:00,126.79,126.81,126.64,126.75,36750.0,126.5685,126.5885,126.4187,126.5286,36750.0
2021-06-02 11:15:00,126.73,126.81,126.65,126.79,35833.0,126.5086,126.5885,126.4287,126.5685,35833.0
2021-06-02 11:20:00,126.8,126.99,126.65,126.92,31145.0,126.5785,126.7681,126.4287,126.6983,31145.0
2021-06-02 11:25:00,126.9,126.9,126.68,126.75,45981.0,126.6783,126.6783,126.4587,126.5286,45981.0
2021-06-02 11:30:00,126.77,126.84,126.5,126.51,46333.0,126.5485,126.6184,126.279,126.289,46333.0
2021-06-02 11:35:00,126.51,126.72,126.5,126.71,42207.0,126.289,126.4986,126.279,126.4886,42207.0
2021-06-02 11:40:00,126.72,126.74,126.55,126.66,47756.0,126.4986,126.5186,126.3289,126.4387,47756.0
2021-06-02 11:45:00,126.66,126.72,126.47,126.51,43807.0,126.4387,126.4986,126.249,126.289,43807.0
2021-06-02 11:50:00,126.5,126.83,126.47,126.81,22889.0,126.279,126.6084,126.249,126.5885,22889.0
2021-06-02 11:55:00,126.79,126.88,126.7,126.74,25733.0,126.5685,126.6583,126.4786,126.5186,25733.0
2021-06-02 12:00:00,126.75,126.86,126.43,126.46,47690.0,126.5286,126.6384,126.2091,126.2391,47690.0
2021-06-02 12:05:00,126.46,126.74,126.45,126.67,30902.0,126.2391,126.5186,126.2291,126.4487,30902.0
2021-06-02 12:10:00,126.66,126.69,126.57,126.67,32784.0,126.4387,126.4687,126.3489,126.4487,32784.0
2021-06-02 12:15:00,126.67,126.71,126.49,126.54,85771.0,126.4487,126.4886,126.269,126.3189,85771.0
2021-06-02 12:20:00,126.53,126.61,126.42,126.43,43232.0,126.3089,126.3888,126.1991,126.2091,43232.0
2021-06-02 12:25:00,126.41,126.74,126.33,126.74,76354.0,126.1891,126.5186,126.1093,126.5186,76354.0
2021-06-02 12:30:00,126.74,126.8,126.4,126.4,52992.0,126.5186,126.5785,126.1792,126.1792,52992.0
2021-06-02 12:35:00,126.39,126.69,126.35,126.56,69249.0,126.1692,126.4687,126.1293,126.3389,69249.0
2021-06-02 12:40:00,126.59,126.82,126.59,126.71,46664.0,126.3688,126.5984,126.3688,126.4886,46664.0
2021-06-02 12:45:00,126.7,126.8,126.62,126.8,29568.0,126.4786,126.5785,126.3988,126.5785,29568.0
2021-06-02 12:50:00,126.8,126.89,126.63,126.64,32143.0,126.5785,126.6683,126.4088,126.4187,32143.0
2021-06-02 12:55:00,126.65,126.76,126.58,126.73,44383.0,126.4287,126.5385,126.3589,126.5086,44383.0
2021-06-02 13:00:00,126.74,126.79,126.66,126.69,48803.0,126.5186,126.5685,126.4387,126.4687,48803.0
2021-06-02 13:05:00,126.68,126.94,126.6,126.91,46242.0,126.4587,126.7182,126.3788,126.6883,46242.0
2021-06-02 13:10:00,126.93,126.93,126.37,126.48,79332.0,126.7082,126.7082,126.1492,126.259,79332.0
2021-06-02 13:15:00,126.5,126.5,126.24,126.25,41714.0,126.279,126.279,126.0194,126.0294,41714.0
2021-06-02 13:20:00,126.27,126.29,125.88,125.92,45266.0,126.0494,126.0694,125.6601,125.7,45266.0
2021-06-02 13:25:00,125.93,126.3,125.91,126.19,44754.0,125.71,126.0793,125.69,125.9695,44754.0
2021-06-02 13:30:00,126.16,126.38,126.16,126.31,16676.0,125.9396,126.1592,125.9396,126.0893,16676.0
2021-06-02 13:35:00,126.3,126.39,126.1,126.1,39048.0,126.0793,126.1692,125.8797,125.8797,39048.0
2021-06-02 13:40:00,126.09,126.11,125.98,126.05,32795.0,125.8697,125.8897,125.7599,125.8298,32795.0
2021-06-02 13:45:00,126.06,126.15,125.63,125.64,24934.0,125.8398,125.9296,125.4105,125.4205,24934.0
2021-06-02 13:50:00,125.65,126.09,125.65,126.04,56235.0,125.4305,125.8697,125.4305,125.8198,56235.0
2021-06-02 13:55:00,126.03,126.07,125.78,125.78,30708.0,125.8098,125.8497,125.5602,125.5602,30708.0
2021-06-02 14:00:00,125.79,126.01,125.79,125.82,20191.0,125.5702,125.7898,125.5702,125.6002,20191.0
2021-06-02 14:05:00,125.82,126.03,125.72,125.88,46937.0,125.6002,125.8098,125.5004,125.6601,46937.0
2021-06-02 14:10:00,125.93,125.97,125.54,125.56,21829.0,125.71,125.7499,125.3207,125.3406,21829.0
2021-06-02 14:15:00,125.55,125.78,125.5,125.52,26566.0,125.3307,125.5602,125.2807,125.3007,26566.0
2021-06-02 14:20:00,125.49,125.76,125.49,125.75,27128.0,125.2708,125.5403,125.2708,125.5303,27128.0
2021-06-02 14:25:00,125.77,125.96,125.7,125.93,15697.0,125.5503,125.7399,125.4804,125.71,15697.0
2021-06-02 14:30:00,125.95,126.12,125.91,126.1,36926.0,125.73,125.8997,125.69,125.8797,36926.0
2021-06-02 14:35:00,126.08,126.19,126.06,126.11,26414.0,125.8597,125.9695,125.8398,125.8897,26414.0
2021-06-02 14:40:00,126.14,126.31,126.12,126.31,16734.0,125.9196,126.0893,125.8997,126.0893,16734.0
2021-06-02 14:45:00,126.3,126.3,126.05,126.05,21955.0,126.0793,126.0793,125.8298,125.8298,21955.0
2021-06-02 14:50:00,126.04,126.15,125.85,126.14,42451.0,125.8198,125.9296,125.6301,125.9196,42451.0
2021-06-02 14:55:00,126.15,126.32,126.08,126.26,54465.0,125.9296,126.0993,125.8597,126.0394,54465.0
2021-06-02 15:00:00,126.25,126.39,126.18,126.39,39811.0,126.0294,126.1692,125.9596,126.1692,39811.0
2021-06-02 15:05:00,126.38,126.45,126.28,126.29,39138.0,126.1592,126.2291,126.0594,126.0694,39138.0
2021-06-02 15:10:00,126.29,126.57,126.27,126.49,37112.0,126.0694,126.3489,126.0494,126.269,37112.0
2021-06-02 15:15:00,126.47,126.54,126.38,126.44,39704.0,126.249,126.3189,126.1592,126.2191,39704.0
2021-06-02 15:20:00,126.43,126.6,126.36,126.43,65699.0,126.2091,126.3788,126.1392,126.2091,65699.0
2021-06-02 15:25:00,126.45,126.52,126.36,126.38,35550.0,126.2291,126.299,126.1392,126.1592,35550.0
2021-06-02 15:30:00,126.37,126.5,126.36,126.49,51091.0,126.1492,126.279,126.1392,126.269,51091.0
2021-06-02 15:35:00,126.48,126.67,126.39,126.66,74472.0,126.259,126.4487,126.1692,126.4387,74472.0
2021-06-02 15:40:00,126.67,126.9,126.62,126.89,53942.0,126.4487,126.6783,126.3988,126.6683,53942.0
2021-06-02 15:45:00,126.88,126.96,126.83,126.96,93745.0,126.6583,126.7382,126.6084,126.7382,93745.0
2021-06-02 15:50:00,126.96,127.03,126.72,127.02,121913.0,126.7382,126.8081,126.4986,126.7981,121913.0
2021-06-02 15:55:00,127.01,127.43,126.95,127.22,229622.0,126.7881,127.2074,126.7282,126.9977,229622.0
2021-06-03 09:30:00,126.63,127.48,126.36,127.46,161493.0,126.4088,127.2573,126.1392,127.2373,161493.0
2021-06-03 09:35:00,127.38,127.44,126.24,126.29,37472.0,127.1575,127.2173,126.0194,126.0694,37472.0
2021-06-03 09:40:00,126.21,126.55,125.66,125.69,65628.0,125.9895,126.3289,125.4405,125.4704,65628.0
2021-06-03 09:45:00,125.74,125.96,125.08,125.15,68801.0,125.5203,125.7399,124.8615,124.9314,68801.0
2021-06-03 09:50:00,125.14,125.88,125.14,125.85,42118.0,124.9214,125.6601,124.9214,125.6301,42118.0
2021-06-03 09:55:00,125.83,125.88,125.45,125.7,92256.0,125.6102,125.6601,125.2308,125.4804,92256.0
2021-06-03 10:00:00,125.71,126.38,125.69,126.35,113106.0,125.4904,126.1592,125.4704,126.1293,113106.0
2021-06-03 10:05:00,126.33,126.62,126.03,126.61,43356.0,126.1093,126.3988,125.8098,126.3888,43356.0
2021-06-03 10:10:00,126.68,126.88,126.56,126.8,75948.0,126.4587,126.6583,126.3389,126.5785,75948.0
2021-06-03 10:15:00,126.8,127.03,126.41,126.74,77757.0,126.5785,126.8081,126.1891,126.5186,77757.0
2021-06-03 10:20:00,126.74,127.05,126.7,126.89,37185.0,126.5186,126.828,126.4786,126.6683,37185.0
2021-06-03 10:25:00,126.93,126.97,126.63,126.71,28729.0,126.7082,126.7482,126.4088,126.4886,28729.0
2021-06-03 10:30:00,126.68,127.06,126.56,126.9,24303.0,126.4587,126.838,126.3389,126.6783,24303.0
2021-06-03 10:35:00,126.93,127.03,126.6,126.76,29936.0,126.7082,126.8081,126.3788,126.5385,29936.0
2021-06-03 10:40:00,126.73,126.77,126.44,126.77,33960.0,126.5086,126.5485,126.2191,126.5485,33960.0
2021-06-03 10:45:00,126.79,126.97,126.69,126.94,23200.0,126.5685,126.7482,126.4687,126.7182,23200.0
2021-06-03 10:50:00,126.95,127.05,126.87,126.94,47863.0,126.7282,126.828,126.6483,126.7182,47863.0
2021-06-03 10:55:00,126.95,127.09,126.62,127.09,43188.0,126.7282,126.868,126.3988,126.868,43188.0
2021-06-03 11:00:00,127.1,127.1,126.53,126.53,19233.0,126.8779,126.8779,126.3089,126.3089,19233.0
2021-06-03 11:05:00,126.5,126.64,126.35,126.42,28230.0,126.279,126.4187,126.1293,126.1991,28230.0
2021-06-03 11:10:00,126.44,126.44,126.11,126.25,65073.0,126.2191,126.2191,125.8897,126.0294,65073.0
2021-06-03 11:15:00,126.27,126.28,125.9,125.91,64844.0,126.0494,126.0594,125.68,125.69,64844.0
2021-06-03 11:20:00,125.92,126.06,125.79,125.84,41918.0,125.7,125.8398,125.5702,125.6201,41918.0
2021-06-03 11:25:00,125.83,125.94,125.5,125.81,43223.0,125.6102,125.72,125.2807,125.5902,43223.0
2021-06-03 11:30:00,125.77,125.85,125.68,125.7,28076.0,125.5503,125.6301,125.4604,125.4804,28076.0
2021-06-03 11:35:00,125.74,126.06,125.73,125.88,64045.0,125.5203,125.8398,125.5103,125.6601,64045.0
2021-06-03 11:40:00,125.91,125.97,125.72,125.86,33452.0,125.69,125.7499,125.5004,125.6401,33452.0
2021-06-03 11:45:00,125.84,125.87,125.69,125.81,29690.0,125.6201,125.6501,125.4704,125.5902,29690.0
2021-06-03 11:50:00,125.78,125.81,125.57,125.8,31822.0,125.5602,125.5902,125.3506,125.5802,31822.0
2021-06-03 11:55:00,125.82,126.11,125.79,126.09,16547.0,125.6002,125.8897,125.5702,125.8697,16547.0
2021-06-03 12:00:00,126.13,126.22,126.06,126.21,9875.0,125.9096,125.9995,125.8398,125.9895,9875.0
2021-06-03 12:05:00,126.22,126.49,126.22,126.44,40419.0,125.9995,126.269,125.9995,126.2191,40419.0
2021-06-03 12:10:00,126.45,126.61,126.37,126.52,52263.0,126.2291,126.3888,126.1492,126.299,52263.0
2021-06-03 12:15:00,126.53,126.55,126.36,126.39,22514.0,126.3089,126.3289,126.1392,126.1692,22514.0
2021-06-03 12:20:00,126.39,126.45,126.29,126.39,9896.0,126.1692,126.2291,126.0694,126.1692,9896.0
2021-06-03 12:25:00,126.39,126.7,126.39,126.63,30612.0,126.1692,126.4786,126.1692,126.4088,30612.0
2021-06-03 12:30:00,126.6,126.62,126.41,126.5,12921.0,126.3788,126.3988,126.1891,126.279,12921.0
2021-06-03 12:35:00,126.5,126.72,126.47,126.72,18993.0,126.279,126.4986,126.249,126.4986,18993.0
2021-06-03 12:40:00,126.71,126.75,126.64,126.69,21721.0,126.4886,126.5286,126.4187,126.4687,21721.0
2021-06-03 12:45:00,126.68,126.77,126.44,126.55,28861.0,126.4587,126.5485,126.2191,126.3289,28861.0
2021-06-03 12:50:00,126.55,126.55,126.37,126.45,47987.0,126.3289,126.3289,126.1492,126.2291,47987.0
2021-06-03 12:55:00,126.45,126.8,126.44,126.76,32432.0,126.2291,126.5785,126.2191,126.5385,32432.0
2021-06-03 13:00:00,126.76,126.81,126.59,126.68,37082.0,126.5385,126.5885,126.3688,126.4587,37082.0
2021-06-03 13:05:00,126.67,126.68,126.41,126.67,34097.0,126.4487,126.4587,126.1891,126.4487,34097.0
2021-06-03 13:10:00,126.69,126.83,126.63,126.66,26027.0,126.4687,126.6084,126.4088,126.4387,26027.0
2021-06-03 13:15:00,126.66,126.81,126.65,126.76,11943.0,126.4387,126.5885,126.4287,126.5385,11943.0
2021-06-03 13:20:00,126.75,126.8,126.74,126.75,10811.0,126.5286,126.5785,126.5186,126.5286,10811.0
2021-06-03 13:25:00,126.73,126.95,126.71,126.89,37495.0,126.5086,126.7282,126.4886,126.6683,37495.0
2021-06-03 13:30:00,126.84,126.88,126.58,126.61,25333.0,126.6184,126.6583,126.3589,126.3888,25333.0
2021-06-03 13:35:00,126.62,126.66,126.55,126.62,18172.0,126.3988,126.4387,126.3289,126.3988,18172.0
2021-06-03 13:40:00,126.63,126.79,126.43,126.44,23753.0,126.4088,126.5685,126.2091,126.2191,23753.0
2021-06-03 13:45:00,126.49,126.71,126.4,126.4,15992.0,126.269,126.4886,126.1792,126.1792,15992.0
2021-06-03 13:50:00,126.49,126.7,126.49,126.69,3532.0,126.269,126.4786,126.269,126.4687,3532.0
2021-06-03 13:55:00,126.63,126.86,126.62,126.86,33549.0,126.4088,126.6384,126.3988,126.6384,33549.0
2021-06-03 14:00:00,126.87,126.87,126.61,126.78,28727.0,126.6483,126.6483,126.3888,126.5585,28727.0
2021-06-03 14:05:00,126.8,126.93,126.7,126.75,25526.0,126.5785,126.7082,126.4786,126.5286,25526.0
2021-06-03 14:10:00,126.8,126.83,126.74,126.8,12830.0,126.5785,126.6084,126.5186,126.5785,12830.0
2021-06-03 14:15:00,126.78,126.8,126.53,126.7,72826.0,126.5585,126.5785,126.3089,126.4786,72826.0
2021-06-03 14:20:00,126.7,126.72,126.42,126.44,23162.0,126.4786,126.4986,126.1991,126.2191,23162.0
2021-06-03 14:25:00,126.43,126.52,126.37,126.41,22084.0,126.2091,126.299,126.1492,126.1891,22084.0
2021-06-03 14:30:00,126.41,126.58,126.41,126.5,24136.0,126.1891,126.3589,126.1891,126.279,24136.0
2021-06-03 14:35:00,126.52,126.56,126.3,126.31,25177.0,126.299,126.3389,126.0793,126.0893,25177.0
2021-06-03 14:40:00,126.31,126.52,126.3,126.49,26752.0,126.0893,126.299,126.0793,126.269,26752.0
2021-06-03 14:45:00,126.5,126.59,126.45,126.57,24595.0,126.279,126.3688,126.2291,126.3489,24595.0
2021-06-03 14:50:00,126.57,126.66,126.5,126.64,33911.0,126.3489,126.4387,126.279,126.4187,33911.0
2021-06-03 14:55:00,126.64,126.76,126.57,126.64,40591.0,126.4187,126.5385,126.3489,126.4187,40591.0
2021-06-03 15:00:00,126.62,126.93,126.6,126.74,43925.0,126.3988,126.7082,126.3788,126.5186,43925.0
2021-06-03 15:05:00,126.76,126.9,126.73,126.82,26500.0,126.5385,126.6783,126.5086,126.5984,26500.0
2021-06-03 15:10:00,126.81,126.98,126.79,126.9,42418.0,126.5885,126.7582,126.5685,126.6783,42418.0
2021-06-03 15:15:00,126.89,126.97,126.71,126.72,62943.0,126.6683,126.7482,126.4886,126.4986,62943.0
2021-06-03 15:20:00,126.71,126.77,126.64,126.77,74919.0,126.4886,126.5485,126.4187,126.5485,74919.0
2021-06-03 15:25:00,126.78,126.89,126.69,126.89,94238.0,126.5585,126.6683,126.4687,126.6683,94238.0
2021-06-03 15:30:00,126.91,127.14,126.9,127.05,67445.0,126.6883,126.9179,126.6783,126.828,67445.0
2021-06-03 15:35:00,127.07,127.1,126.97,126.97,90560.0,126.848,126.8779,126.7482,126.7482,90560.0
2021-06-03 15:40:00,126.98,127.04,126.9,126.94,102848.0,126.7582,126.818,126.6783,126.7182,102848.0
2021-06-03 15:45:00,126.94,126.98,126.81,126.87,110071.0,126.7182,126.7582,126.5885,126.6483,110071.0
2021-06-03 15:50:00,126.86,126.98,126.85,126.92,159785.0,126.6384,126.7582,126.6284,126.6983,159785.0
2021-06-03 15:55:00,126.91,126.97,126.59,126.71,193699.0,126.6883,126.7482,126.3688,126.4886,193699.0
2021-06-04 09:30:00,127.11,127.81,127.07,127.64,157111.0,126.8879,127.5867,126.848,127.417,157111.0
2021-06-04 09:35:00,127.66,127.73,126.99,127.4,115378.0,127.437,127.5068,126.7681,127.1774,115378.0
2021-06-04 09:40:00,127.36,127.48,127.08,127.18,34014.0,127.1375,127.2573,126.858,126.9578,34014.0
2021-06-04 09:45:00,127.3,127.45,126.97,127.05,32538.0,127.0776,127.2273,126.7482,126.828,32538.0
2021-06-04 09:50:00,127.12,127.28,126.86,126.94,43541.0,126.8979,127.0576,126.6384,126.7182,43541.0
2021-06-04 09:55:00,127.06,127.06,126.72,126.95,43057.0,126.838,126.838,126.4986,126.7282,43057.0
2021-06-04 10:00:00,126.95,127.21,126.77,126.81,32362.0,126.7282,126.9878,126.5485,126.5885,32362.0
2021-06-04 10:05:00,126.82,127.04,126.64,126.79,61343.0,126.5984,126.818,126.4187,126.5685,61343.0
2021-06-04 10:10:00,126.74,126.84,126.48,126.6,20142.0,126.5186,126.6184,126.259,126.3788,20142.0
2021-06-04 10:15:00,126.57,126.82,126.49,126.49,34307.0,126.3489,126.5984,126.269,126.269,34307.0
2021-06-04 10:20:00,126.48,127.04,126.42,127.02,168312.0,126.259,126.818,126.1991,126.7981,168312.0
2021-06-04 10:25:00,127.05,127.05,126.73,126.91,21550.0,126.828,126.828,126.5086,126.6883,21550.0
2021-06-04 10:30:00,127.05,127.09,126.88,127.07,41393.0,126.828,126.868,126.6583,126.848,41393.0
2021-06-04 10:35:00,127.1,127.42,127.08,127.32,25340.0,126.8779,127.1974,126.858,127.0976,25340.0
2021-06-04 10:40:00,127.34,127.39,127.21,127.21,14045.0,127.1175,127.1674,126.9878,126.9878,14045.0
2021-06-04 10:45:00,127.22,127.42,127.19,127.37,21778.0,126.9977,127.1974,126.9678,127.1475,21778.0
2021-06-04 10:50:00,127.35,127.44,127.31,127.37,59043.0,127.1275,127.2173,127.0876,127.1475,59043.0
2021-06-04 10:55:00,127.37,127.41,127.23,127.29,34436.0,127.1475,127.1874,127.0077,127.0676,34436.0
2021-06-04 11:00:00,127.31,127.31,127.09,127.18,11117.0,127.0876,127.0876,126.868,126.9578,11117.0
2021-06-04 11:05:00,127.16,127.58,127.15,127.58,78822.0,126.9378,127.3571,126.9279,127.3571,78822.0
2021-06-04 11:10:00,127.55,127.59,127.43,127.48,26296.0,127.3272,127.3671,127.2074,127.2573,26296.0
2021-06-04 11:15:00,127.46,127.74,127.37,127.7,70199.0,127.2373,127.5168,127.1475,127.4769,70199.0
2021-06-04 11:20:00,127.69,127.76,127.6,127.69,30978.0,127.4669,127.5368,127.3771,127.4669,30978.0
2021-06-04 11:25:00,127.68,127.83,127.67,127.73,22491.0,127.4569,127.6067,127.4469,127.5068,22491.0
2021-06-04 11:30:00,127.74,127.84,127.69,127.73,32602.0,127.5168,127.6167,127.4669,127.5068,32602.0
2021-06-04 11:35:00,127.73,127.75,127.56,127.69,20869.0,127.5068,127.5268,127.3371,127.4669,20869.0
2021-06-04 11:40:00,127.7,127.89,127.65,127.88,75779.0,127.4769,127.6666,127.427,127.6566,75779.0
2021-06-04 11:45:00,127.89,128.15,127.88,128.08,104384.0,127.6666,127.9261,127.6566,127.8562,104384.0
2021-06-04 11:50:00,128.11,128.16,128.02,128.08,19529.0,127.8862,127.9361,127.7963,127.8562,19529.0
2021-06-04 11:55:00,128.08,128.11,127.86,127.91,16560.0,127.8562,127.8862,127.6366,127.6865,16560.0
2021-06-04 12:00:00,127.95,128.1,127.93,127.94,13409.0,127.7265,127.8762,127.7065,127.7165,13409.0
2021-06-04 12:05:00,127.95,128.0,127.82,127.99,17505.0,127.7265,127.7764,127.5967,127.7664,17505.0
2021-06-04 12:10:00,127.99,128.04,127.9,128.04,18063.0,127.7664,127.8163,127.6765,127.8163,18063.0
2021-06-04 12:15:00,128.03,128.09,127.97,127.98,38599.0,127.8063,127.8662,127.7464,127.7564,38599.0
2021-06-04 12:20:00,128.0,128.01,127.79,127.84,18620.0,127.7764,127.7864,127.5667,127.6167,18620.0
2021-06-04 12:25:00,127.83,128.01,127.82,128.01,18482.0,127.6067,127.7864,127.5967,127.7864,18482.0
2021-06-04 12:30:00,128.03,128.05,127.93,127.94,12553.0,127.8063,127.8263,127.7065,127.7165,12553.0
2021-06-04 12:35:00,127.96,127.99,127.85,127.88,32494.0,127.7364,127.7664,127.6266,127.6566,32494.0
2021-06-04 12:40:00,127.89,127.91,127.64,127.67,26514.0,127.6666,127.6865,127.417,127.4469,26514.0
2021-06-04 12:45:00,127.68,127.73,127.62,127.67,17335.0,127.4569,127.5068,127.397,127.4469,17335.0
2021-06-04 12:50:00,127.64,127.67,127.56,127.58,18907.0,127.417,127.4469,127.3371,127.3571,18907.0
2021-06-04 12:55:00,127.6,127.68,127.58,127.64,27039.0,127.3771,127.4569,127.3571,127.417,27039.0
2021-06-04 13:00:00,127.63,127.63,127.49,127.54,32217.0,127.407,127.407,127.2673,127.3172,32217.0
2021-06-04 13:05:00,127.56,127.59,127.51,127.58,7741.0,127.3371,127.3671,127.2872,127.3571,7741.0
2021-06-04 13:10:00,127.57,127.68,127.55,127.61,20295.0,127.3471,127.4569,127.3272,127.3871,20295.0
2021-06-04 13:15:00,127.63,127.65,127.51,127.64,16365.0,127.407,127.427,127.2872,127.417,16365.0
2021-06-04 13:20:00,127.65,127.66,127.59,127.61,14602.0,127.427,127.437,127.3671,127.3871,14602.0
2021-06-04 13:25:00,127.61,127.66,127.41,127.45,36041.0,127.3871,127.437,127.1874,127.2273,36041.0
2021-06-04 13:30:00,127.44,127.51,127.42,127.47,7353.0,127.2173,127.2872,127.1974,127.2473,7353.0
2021-06-04 13:35:00,127.47,127.51,127.35,127.43,24575.0,127.2473,127.2872,127.1275,127.2074,24575.0
2021-06-04 13:40:00,127.44,127.61,127.44,127.59,24729.0,127.2173,127.3871,127.2173,127.3671,24729.0
2021-06-04 13:45:00,127.59,127.61,127.38,127.4,17222.0,127.3671,127.3871,127.1575,127.1774,17222.0
2021-06-04 13:50:00,127.38,127.46,127.34,127.41,26306.0,127.1575,127.2373,127.1175,127.1874,26306.0
2021-06-04 13:55:00,127.41,127.46,127.32,127.36,25963.0,127.1874,127.2373,127.0976,127.1375,25963.0
2021-06-04 14:00:00,127.4,127.42,127.19,127.19,37714.0,127.1774,127.1974,126.9678,126.9678,37714.0
2021-06-04 14:05:00,127.19,127.28,127.03,127.08,21733.0,126.9678,127.0576,126.8081,126.858,21733.0
2021-06-04 14:10:00,127.08,127.23,127.07,127.13,18707.0,126.858,127.0077,126.848,126.9079,18707.0
2021-06-04 14:15:00,127.15,127.27,127.1,127.14,20781.0,126.9279,127.0476,126.8779,126.9179,20781.0
2021-06-04 14:20:00,127.13,127.21,127.07,127.13,35830.0,126.9079,126.9878,126.848,126.9079,35830.0
2021-06-04 14:25:00,127.11,127.16,126.95,126.95,17631.0,126.8879,126.9378,126.7282,126.7282,17631.0
2021-06-04 14:30:00,126.96,127.01,126.64,126.66,32950.0,126.7382,126.7881,126.4187,126.4387,32950.0
2021-06-04 14:35:00,126.65,126.72,126.57,126.64,51578.0,126.4287,126.4986,126.3489,126.4187,51578.0
2021-06-04 14:40:00,126.62,126.68,126.53,126.65,38443.0,126.3988,126.4587,126.3089,126.4287,38443.0
2021-06-04 14:45:00,126.62,126.77,126.6,126.67,27877.0,126.3988,126.5485,126.3788,126.4487,27877.0
2021-06-04 14:50:00,126.66,126.72,126.55,126.72,51967.0,126.4387,126.4986,126.3289,126.4986,51967.0
2021-06-04 14:55:00,126.72,126.79,126.64,126.68,41366.0,126.4986,126.5685,126.4187,126.4587,41366.0
2021-06-04 15:00:00,126.69,126.82,126.65,126.69,50136.0,126.4687,126.5984,126.4287,126.4687,50136.0
2021-06-04 15:05:00,126.68,126.83,126.64,126.73,84617.0,126.4587,126.6084,126.4187,126.5086,84617.0
2021-06-04 15:10:00,126.75,126.83,126.69,126.74,47612.0,126.5286,126.6084,126.4687,126.5186,47612.0
2021-06-04 15:15:00,126.72,126.73,126.59,126.66,25848.0,126.4986,126.5086,126.3688,126.4387,25848.0
2021-06-04 15:20:00,126.66,126.78,126.66,126.75,41257.0,126.4387,126.5585,126.4387,126.5286,41257.0
2021-06-04 15:25:00,126.75,126.78,126.6,126.63,52386.0,126.5286,126.5585,126.3788,126.4088,52386.0
2021-06-04 15:30:00,126.63,126.78,126.63,126.69,43908.0,126.4088,126.5585,126.4088,126.4687,43908.0
2021-06-04 15:35:00,126.69,126.86,126.66,126.76,49420.0,126.4687,126.6384,126.4387,126.5385,49420.0
2021-06-04 15:40:00,126.77,126.87,126.75,126.85,51948.0,126.5485,126.6483,126.5286,126.6284,51948.0
2021-06-04 15:45:00,126.86,126.87,126.73,126.74,93712.0,126.6384,126.6483,126.5086,126.5186,93712.0
2021-06-04 15:50:00,126.73,126.93,126.72,126.83,75033.0,126.5086,126.7082,126.4986,126.6084,75033.0
2021-06-04 15:55:00,126.83,126.9,126.72,126.75,88280.0,126.6084,126.6783,126.4986,126.5286,88280.0
2021-06-07 09:30:00,127.26,127.63,126.88,127.13,112028.0,127.0377,127.407,126.6583,126.9079,112028.0
2021-06-07 09:35:00,127.19,127.5,127.05,127.19,62502.0,126.9678,127.2772,126.828,126.9678,62502.0
2021-06-07 09:40:00,127.19,127.52,126.96,127.48,55101.0,126.9678,127.2972,126.7382,127.2573,55101.0
2021-06-07 09:45:00,127.52,127.89,127.42,127.86,40756.0,127.2972,127.6666,127.1974,127.6366,40756.0
2021-06-07 09:50:00,127.9,128.06,127.57,127.6,61857.0,127.6765,127.8363,127.3471,127.3771,61857.0
2021-06-07 09:55:00,127.61,128.0,127.61,127.93,78663.0,127.3871,127.7764,127.3871,127.7065,78663.0
2021-06-07 10:00:00,127.93,127.97,127.55,127.75,70756.0,127.7065,127.7464,127.3272,127.5268,70756.0
2021-06-07 10:05:00,127.73,128.03,127.71,127.99,65738.0,127.5068,127.8063,127.4869,127.7664,65738.0
2021-06-07 10:10:00,127.97,128.17,127.71,128.06,53435.0,127.7464,127.9461,127.4869,127.8363,53435.0
2021-06-07 10:15:00,128.01,128.05,127.83,127.89,44004.0,127.7864,127.8263,127.6067,127.6666,44004.0
2021-06-07 10:20:00,127.88,128.04,127.86,128.04,34743.0,127.6566,127.8163,127.6366,127.8163,34743.0
2021-06-07 10:25:00,128.03,128.29,127.88,128.28,60483.0,127.8063,128.0659,127.6566,128.0559,60483.0
2021-06-07 10:30:00,128.29,128.54,128.26,128.43,68961.0,128.0659,128.3154,128.0359,128.2056,68961.0
2021-06-07 10:35:00,128.38,128.65,128.38,128.41,38105.0,128.1557,128.4252,128.1557,128.1857,38105.0
2021-06-07 10:40:00,128.42,128.51,128.34,128.49,27205.0,128.1956,128.2855,128.1158,128.2655,27205.0
2021-06-07 10:45:00,128.49,128.74,128.4,128.74,105793.0,128.2655,128.5151,128.1757,128.5151,105793.0
2021-06-07 10:50:00,128.74,129.74,128.69,129.05,472666.0,128.5151,129.5133,128.4652,128.8245,472666.0
2021-06-07 10:55:00,129.02,131.7,129.02,131.67,1098774.0,128.7946,131.4699,128.7946,131.44,1098774.0
2021-06-07 11:00:00,131.67,132.66,130.79,131.24,924477.0,131.44,132.4282,130.5615,131.0107,924477.0
2021-06-07 11:05:00,131.26,131.62,130.98,131.22,262879.0,131.0307,131.39,130.7512,130.9907,262879.0
2021-06-07 11:10:00,131.27,132.36,131.09,132.33,254576.0,131.0407,132.1288,130.861,132.0988,254576.0
2021-06-07 11:15:00,132.3,132.53,131.77,131.81,247870.0,132.0689,132.2985,131.5398,131.5797,247870.0
2021-06-07 11:20:00,131.83,132.03,131.3,131.69,147427.0,131.5997,131.7993,131.0706,131.4599,147427.0
2021-06-07 11:25:00,131.72,131.74,130.77,130.81,281173.0,131.4899,131.5098,130.5415,130.5815,281173.0
2021-06-07 11:30:00,130.81,131.39,130.55,131.23,201891.0,130.5815,131.1604,130.3219,131.0007,201891.0
2021-06-07 11:35:00,131.28,131.69,131.28,131.65,145968.0,131.0506,131.4599,131.0506,131.42,145968.0
2021-06-07 11:40:00,131.67,132.24,131.61,132.18,160884.0,131.44,132.009,131.3801,131.9491,160884.0
2021-06-07 11:45:00,132.22,132.26,132.04,132.24,61860.0,131.989,132.0289,131.8093,132.009,61860.0
2021-06-07 11:50:00,132.24,132.54,132.23,132.33,101630.0,132.009,132.3084,131.999,132.0988,101630.0
2021-06-07 11:55:00,132.31,132.47,132.27,132.36,93822.0,132.0788,132.2386,132.0389,132.1288,93822.0
2021-06-07 12:00:00,132.37,132.53,132.32,132.46,128489.0,132.1387,132.2985,132.0888,132.2286,128489.0
2021-06-07 12:05:00,132.49,132.65,132.39,132.51,134889.0,132.2585,132.4182,132.1587,132.2785,134889.0
2021-06-07 12:10:00,132.53,132.67,132.4,132.56,60055.0,132.2985,132.4382,132.1687,132.3284,60055.0
2021-06-07 12:15:00,132.62,132.86,132.53,132.8,101991.0,132.3883,132.6279,132.2985,132.568,101991.0
2021-06-07 12:20:00,132.81,132.81,132.45,132.45,54110.0,132.578,132.578,132.2186,132.2186,54110.0
2021-06-07 12:25:00,132.48,132.59,132.0,132.19,145222.0,132.2485,132.3584,131.7694,131.9591,145222.0
2021-06-07 12:30:00,132.37,132.39,132.15,132.35,27365.0,132.1387,132.1587,131.9191,132.1188,27365.0
2021-06-07 12:35:00,132.34,132.57,132.25,132.54,51605.0,132.1088,132.3384,132.0189,132.3084,51605.0
2021-06-07 12:40:00,132.55,132.74,132.42,132.6,55030.0,132.3184,132.5081,132.1886,132.3683,55030.0
2021-06-07 12:45:00,132.68,132.77,132.54,132.57,43555.0,132.4482,132.538,132.3084,132.3384,43555.0
2021-06-07 12:50:00,132.58,132.71,132.49,132.66,82766.0,132.3484,132.4781,132.2585,132.4282,82766.0
2021-06-07 12:55:00,132.65,132.82,132.57,132.81,32585.0,132.4182,132.588,132.3384,132.578,32585.0
2021-06-07 13:00:00,132.83,133.26,132.8,133.19,193210.0,132.5979,133.0272,132.568,132.9573,193210.0
2021-06-07 13:05:00,133.22,133.51,133.19,133.45,205185.0,132.9873,133.2767,132.9573,133.2168,205185.0
2021-06-07 13:10:00,133.45,133.51,132.6,133.06,405790.0,133.2168,133.2767,132.3683,132.8275,405790.0
2021-06-07 13:15:00,133.06,133.35,132.92,133.35,91745.0,132.8275,133.117,132.6878,133.117,91745.0
2021-06-07 13:20:00,133.36,133.52,133.22,133.39,93188.0,133.127,133.2867,132.9873,133.157,93188.0
2021-06-07 13:25:00,133.36,133.42,132.91,133.23,144826.0,133.127,133.1869,132.6778,132.9972,144826.0
2021-06-07 13:30:00,133.2,133.96,133.12,133.63,204460.0,132.9673,133.726,132.8874,133.3965,204460.0
2021-06-07 13:35:00,133.68,133.76,132.73,132.74,216184.0,133.4464,133.5263,132.4981,132.5081,216184.0
2021-06-07 13:40:00,132.73,133.19,132.55,133.17,170921.0,132.4981,132.9573,132.3184,132.9373,170921.0
2021-06-07 13:45:00,133.18,133.22,132.8,132.92,517091.0,132.9473,132.9873,132.568,132.6878,517091.0
2021-06-07 13:50:00,132.91,132.92,132.64,132.66,193268.0,132.6778,132.6878,132.4083,132.4282,193268.0
2021-06-07 13:55:00,132.66,132.81,132.39,132.45,62386.0,132.4282,132.578,132.1587,132.2186,62386.0
2021-06-07 14:00:00,132.4,132.83,132.4,132.48,46389.0,132.1687,132.5979,132.1687,132.2485,46389.0
2021-06-07 14:05:00,132.49,132.54,132.11,132.26,100212.0,132.2585,132.3084,131.8792,132.0289,100212.0
2021-06-07 14:10:00,132.24,132.48,132.2,132.43,51595.0,132.009,132.2485,131.969,132.1986,51595.0
2021-06-07 14:15:00,132.45,132.46,132.25,132.34,47310.0,132.2186,132.2286,132.0189,132.1088,47310.0
2021-06-07 14:20:00,132.34,132.65,132.31,132.31,108647.0,132.1088,132.4182,132.0788,132.0788,108647.0
2021-06-07 14:25:00,132.31,132.4,132.08,132.32,33253.0,132.0788,132.1687,131.8492,132.0888,33253.0
2021-06-07 14:30:00,132.32,132.78,132.28,132.77,65815.0,132.0888,132.548,132.0489,132.538,65815.0
2021-06-07 14:35:00,132.76,132.92,132.61,132.86,121986.0,132.5281,132.6878,132.3783,132.6279,121986.0
2021-06-07 14:40:00,132.89,133.37,132.87,133.28,239302.0,132.6578,133.137,132.6379,133.0471,239302.0
2021-06-07 14:45:00,133.26,133.26,132.81,132.85,78514.0,133.0272,133.0272,132.578,132.6179,78514.0
2021-06-07 14:50:00,132.85,133.01,132.58,132.77,113514.0,132.6179,132.7776,132.3484,132.538,113514.0
2021-06-07 14:55:00,132.77,132.79,132.37,132.56,108647.0,132.538,132.558,132.1387,132.3284,108647.0
2021-06-07 15:00:00,132.54,132.88,132.54,132.86,106100.0,132.3084,132.6478,132.3084,132.6279,106100.0
2021-06-07 15:05:00,132.86,133.34,132.82,133.34,168702.0,132.6279,133.107,132.588,133.107,168702.0
2021-06-07 15:10:00,133.35,133.55,133.34,133.51,188129.0,133.117,133.3167,133.107,133.2767,188129.0
2021-06-07 15:15:00,133.48,133.8,133.44,133.7,208482.0,133.2468,133.5662,133.2069,133.4664,208482.0
2021-06-07 15:20:00,133.7,133.71,133.44,133.56,135268.0,133.4664,133.4764,133.2069,133.3267,135268.0
2021-06-07 15:25:00,133.57,133.63,133.27,133.29,127704.0,133.3366,133.3965,133.0372,133.0571,127704.0
2021-06-07 15:30:00,133.3,133.4,132.88,132.88,167965.0,133.0671,133.1669,132.6478,132.6478,167965.0
2021-06-07 15:35:00,132.85,132.93,132.38,132.51,150909.0,132.6179,132.6978,132.1487,132.2785,150909.0
2021-06-07 15:40:00,132.5,132.62,132.34,132.34,105774.0,132.2685,132.3883,132.1088,132.1088,105774.0
2021-06-07 15:45:00,132.33,132.55,132.27,132.28,139098.0,132.0988,132.3184,132.0389,132.0489,139098.0
2021-06-07 15:50:00,132.29,132.61,132.28,132.6,206584.0,132.0589,132.3783,132.0489,132.3683,206584.0
2021-06-07 15:55:00,132.59,132.63,132.38,132.5,355583.0,132.3584,132.3983,132.1487,132.2685,355583.0
2021-06-08 09:30:00,133.68,134.72,133.64,134.09,194190.0,133.4464,134.4846,133.4065,133.8557,194190.0
2021-06-08 09:35:00,134.13,134.18,133.49,133.54,310015.0,133.8957,133.9456,133.2568,133.3067,310015.0
2021-06-08 09:40:00,133.58,134.0,133.41,133.95,80580.0,133.3466,133.7659,133.1769,133.716,80580.0
2021-06-08 09:45:00,133.99,134.0,133.15,133.22,73948.0,133.7559,133.7659,132.9174,132.9873,73948.0
2021-06-08 09:50:00,133.22,133.26,131.84,132.68,218161.0,132.9873,133.0272,131.6097,132.4482,218161.0
2021-06-08 09:55:00,132.63,133.07,132.57,133.01,63179.0,132.3983,132.8375,132.3384,132.7776,63179.0
2021-06-08 10:00:00,133.03,133.09,132.5,132.77,63838.0,132.7976,132.8575,132.2685,132.538,63838.0
2021-06-08 10:05:00,132.75,132.8,132.5,132.63,77429.0,132.5181,132.568,132.2685,132.3983,77429.0
2021-06-08 10:10:00,132.61,132.87,132.57,132.83,81101.0,132.3783,132.6379,132.3384,132.5979,81101.0
2021-06-08 10:15:00,132.88,132.98,132.67,132.92,31321.0,132.6478,132.7477,132.4382,132.6878,31321.0
2021-06-08 10:20:00,132.99,132.99,132.5,132.75,38694.0,132.7577,132.7577,132.2685,132.5181,38694.0
2021-06-08 10:25:00,132.75,133.19,132.71,133.15,217688.0,132.5181,132.9573,132.4781,132.9174,217688.0
2021-06-08 10:30:00,133.12,133.27,132.94,133.0,85726.0,132.8874,133.0372,132.7077,132.7676,85726.0
2021-06-08 10:35:00,132.98,132.99,132.36,132.36,65248.0,132.7477,132.7577,132.1288,132.1288,65248.0
2021-06-08 10:40:00,132.36,132.57,132.16,132.26,73329.0,132.1288,132.3384,131.9291,132.0289,73329.0
2021-06-08 10:45:00,132.24,132.9,132.24,132.81,14650.0,132.009,132.6678,132.009,132.578,14650.0
2021-06-08 10:50:00,132.78,132.82,132.04,132.18,40566.0,132.548,132.588,131.8093,131.9491,40566.0
2021-06-08 10:55:00,132.15,132.21,131.59,131.66,100121.0,131.9191,131.979,131.3601,131.43,100121.0
2021-06-08 11:00:00,131.66,131.72,131.23,131.28,42705.0,131.43,131.4899,131.0007,131.0506,42705.0
2021-06-08 11:05:00,131.28,131.69,131.15,131.68,41354.0,131.0506,131.4599,130.9209,131.4499,41354.0
2021-06-08 11:10:00,131.65,131.65,130.62,130.62,128463.0,131.42,131.42,130.3918,130.3918,128463.0
2021-06-08 11:15:00,130.64,130.82,130.12,130.17,136027.0,130.4118,130.5914,129.8927,129.9426,136027.0
2021-06-08 11:20:00,130.15,130.54,129.82,130.5,171739.0,129.9226,130.3119,129.5932,130.272,171739.0
2021-06-08 11:25:00,130.52,130.78,130.19,130.7,63128.0,130.292,130.5515,129.9625,130.4717,63128.0
2021-06-08 11:30:00,130.67,130.89,130.46,130.73,40814.0,130.4417,130.6613,130.2321,130.5016,40814.0
2021-06-08 11:35:00,130.73,130.73,130.46,130.5,42540.0,130.5016,130.5016,130.2321,130.272,42540.0
2021-06-08 11:40:00,130.46,130.84,130.4,130.83,71581.0,130.2321,130.6114,130.1722,130.6014,71581.0
2021-06-08 11:45:00,130.81,130.99,130.8,130.97,64956.0,130.5815,130.7611,130.5715,130.7412,64956.0
2021-06-08 11:50:00,130.99,131.02,130.63,130.89,80161.0,130.7611,130.7911,130.4018,130.6613,80161.0
2021-06-08 11:55:00,130.85,131.21,130.83,131.16,64293.0,130.6214,130.9808,130.6014,130.9309,64293.0
2021-06-08 12:00:00,131.17,131.31,131.14,131.19,17012.0,130.9408,131.0806,130.9109,130.9608,17012.0
2021-06-08 12:05:00,131.19,131.24,131.0,131.06,14142.0,130.9608,131.0107,130.7711,130.831,14142.0
2021-06-08 12:10:00,131.05,131.25,130.85,131.24,28760.0,130.821,131.0207,130.6214,131.0107,28760.0
2021-06-08 12:15:00,131.28,131.39,131.25,131.35,18199.0,131.0506,131.1604,131.0207,131.1205,18199.0
2021-06-08 12:20:00,131.3,131.36,130.84,131.04,33522.0,131.0706,131.1305,130.6114,130.8111,33522.0
2021-06-08 12:25:00,131.0,131.41,130.9,131.41,10460.0,130.7711,131.1804,130.6713,131.1804,10460.0
2021-06-08 12:30:00,131.43,131.55,131.35,131.37,24817.0,131.2004,131.3202,131.1205,131.1405,24817.0
2021-06-08 12:35:00,131.38,131.49,131.26,131.44,19666.0,131.1505,131.2603,131.0307,131.2104,19666.0
2021-06-08 12:40:00,131.43,131.62,131.4,131.42,16299.0,131.2004,131.39,131.1704,131.1904,16299.0
2021-06-08 12:45:00,131.41,131.45,131.32,131.42,14597.0,131.1804,131.2203,131.0906,131.1904,14597.0
2021-06-08 12:50:00,131.42,131.48,131.35,131.45,16576.0,131.1904,131.2503,131.1205,131.2203,16576.0
2021-06-08 12:55:00,131.48,131.65,131.48,131.57,12481.0,131.2503,131.42,131.2503,131.3401,12481.0
2021-06-08 13:00:00,131.57,131.57,131.31,131.39,15670.0,131.3401,131.3401,131.0806,131.1604,15670.0
2021-06-08 13:05:00,131.38,131.38,131.26,131.3,26660.0,131.1505,131.1505,131.0307,131.0706,26660.0
2021-06-08 13:10:00,131.29,131.4,131.22,131.29,23609.0,131.0606,131.1704,130.9907,131.0606,23609.0
2021-06-08 13:15:00,131.29,131.63,131.17,131.6,21922.0,131.0606,131.4,130.9408,131.3701,21922.0
2021-06-08 13:20:00,131.61,131.8,131.5,131.64,65143.0,131.3801,131.5697,131.2703,131.41,65143.0
2021-06-08 13:25:00,131.65,131.68,131.39,131.45,15276.0,131.42,131.4499,131.1604,131.2203,15276.0
2021-06-08 13:30:00,131.39,131.58,131.39,131.52,9732.0,131.1604,131.3501,131.1604,131.2902,9732.0
2021-06-08 13:35:00,131.51,131.65,131.48,131.56,34550.0,131.2802,131.42,131.2503,131.3302,34550.0
2021-06-08 13:40:00,131.55,131.74,131.37,131.74,31479.0,131.3202,131.5098,131.1405,131.5098,31479.0
2021-06-08 13:45:00,131.74,131.93,131.73,131.88,34651.0,131.5098,131.6995,131.4999,131.6496,34651.0
2021-06-08 13:50:00,131.89,131.89,131.5,131.62,23132.0,131.6596,131.6596,131.2703,131.39,23132.0
2021-06-08 13:55:00,131.63,131.74,131.58,131.62,12429.0,131.4,131.5098,131.3501,131.39,12429.0
2021-06-08 14:00:00,131.6,131.69,131.47,131.6,24432.0,131.3701,131.4599,131.2403,131.3701,24432.0
2021-06-08 14:05:00,131.65,131.84,131.65,131.81,25277.0,131.42,131.6097,131.42,131.5797,25277.0
2021-06-08 14:10:00,131.82,131.98,131.8,131.92,60054.0,131.5897,131.7494,131.5697,131.6895,60054.0
2021-06-08 14:15:00,131.93,132.29,131.93,132.23,74501.0,131.6995,132.0589,131.6995,131.999,74501.0
2021-06-08 14:20:00,132.23,132.23,131.97,132.19,46447.0,131.999,131.999,131.7394,131.9591,46447.0
2021-06-08 14:25:00,132.2,132.3,132.14,132.26,62678.0,131.969,132.0689,131.9091,132.0289,62678.0
2021-06-08 14:30:00,132.27,132.48,132.24,132.47,44920.0,132.0389,132.2485,132.009,132.2386,44920.0
2021-06-08 14:35:00,132.48,132.64,132.39,132.43,49087.0,132.2485,132.4083,132.1587,132.1986,49087.0
2021-06-08 14:40:00,132.41,132.51,132.36,132.51,47453.0,132.1787,132.2785,132.1288,132.2785,47453.0
2021-06-08 14:45:00,132.51,132.64,132.46,132.61,48460.0,132.2785,132.4083,132.2286,132.3783,48460.0
2021-06-08 14:50:00,132.61,132.68,132.46,132.49,52331.0,132.3783,132.4482,132.2286,132.2585,52331.0
2021-06-08 14:55:00,132.51,132.77,132.46,132.71,27685.0,132.2785,132.538,132.2286,132.4781,27685.0
2021-06-08 15:00:00,132.72,132.93,132.66,132.92,37028.0,132.4881,132.6978,132.4282,132.6878,37028.0
2021-06-08 15:05:00,132.91,132.99,132.8,132.97,51190.0,132.6778,132.7577,132.568,132.7377,51190.0
2021-06-08 15:10:00,132.98,133.14,132.95,133.04,85864.0,132.7477,132.9074,132.7177,132.8076,85864.0
2021-06-08 15:15:00,133.03,133.12,132.98,133.07,135810.0,132.7976,132.8874,132.7477,132.8375,135810.0
2021-06-08 15:20:00,133.06,133.13,132.88,133.0,56770.0,132.8275,132.8974,132.6478,132.7676,56770.0
2021-06-08 15:25:00,133.0,133.09,132.88,133.08,68912.0,132.7676,132.8575,132.6478,132.8475,68912.0
2021-06-08 15:30:00,133.08,133.52,133.07,133.51,155155.0,132.8475,133.2867,132.8375,133.2767,155155.0
2021-06-08 15:35:00,133.51,133.56,133.24,133.3,121372.0,133.2767,133.3267,133.0072,133.0671,121372.0
2021-06-08 15:40:00,133.31,133.53,133.29,133.51,146543.0,133.0771,133.2967,133.0571,133.2767,146543.0
2021-06-08 15:45:00,133.51,133.61,133.42,133.61,214972.0,133.2767,133.3766,133.1869,133.3766,214972.0
2021-06-08 15:50:00,133.64,133.78,133.6,133.71,274927.0,133.4065,133.5463,133.3666,133.4764,274927.0
2021-06-08 15:55:00,133.72,133.74,133.31,133.46,476917.0,133.4864,133.5063,133.0771,133.2268,476917.0
2021-06-09 09:30:00,133.97,135.14,133.97,134.9,273865.0,133.7359,134.9039,133.7359,134.6643,273865.0
2021-06-09 09:35:00,134.87,135.41,134.72,134.91,136731.0,134.6344,135.1734,134.4846,134.6743,136731.0
2021-06-09 09:40:00,134.87,135.48,134.69,135.48,126890.0,134.6344,135.2433,134.4547,135.2433,126890.0
2021-06-09 09:45:00,135.48,136.2,135.47,135.72,331450.0,135.2433,135.962,135.2333,135.4829,331450.0
2021-06-09 09:50:00,135.72,135.93,135.15,135.25,191314.0,135.4829,135.6925,134.9139,135.0137,191314.0
2021-06-09 09:55:00,135.24,136.04,135.24,135.7,86082.0,135.0037,135.8023,135.0037,135.4629,86082.0
2021-06-09 10:00:00,135.68,135.79,135.41,135.54,44851.0,135.443,135.5528,135.1734,135.3032,44851.0
2021-06-09 10:05:00,135.57,136.0,135.53,136.0,87715.0,135.3331,135.7624,135.2932,135.7624,87715.0
2021-06-09 10:10:00,136.0,136.07,135.71,135.87,45182.0,135.7624,135.8323,135.4729,135.6326,45182.0
2021-06-09 10:15:00,135.85,135.85,135.32,135.49,39536.0,135.6127,135.6127,135.0836,135.2533,39536.0
2021-06-09 10:20:00,135.49,135.94,135.39,135.88,64548.0,135.2533,135.7025,135.1535,135.6426,64548.0
2021-06-09 10:25:00,135.86,135.99,135.77,135.81,39072.0,135.6226,135.7524,135.5328,135.5727,39072.0
2021-06-09 10:30:00,135.81,135.96,135.51,135.86,43024.0,135.5727,135.7225,135.2733,135.6226,43024.0
2021-06-09 10:35:00,135.9,136.0,135.57,135.84,43802.0,135.6626,135.7624,135.3331,135.6027,43802.0
2021-06-09 10:40:00,135.81,135.83,135.64,135.73,22129.0,135.5727,135.5927,135.403,135.4929,22129.0
2021-06-09 10:45:00,135.81,135.87,135.1,135.2,36164.0,135.5727,135.6326,134.864,134.9638,36164.0
2021-06-09 10:50:00,135.22,135.81,135.12,135.8,75485.0,134.9838,135.5727,134.8839,135.5627,75485.0
2021-06-09 10:55:00,135.8,135.82,135.5,135.54,28088.0,135.5627,135.5827,135.2633,135.3032,28088.0
2021-06-09 11:00:00,135.47,135.74,135.47,135.74,21402.0,135.2333,135.5028,135.2333,135.5028,21402.0
2021-06-09 11:05:00,135.83,135.89,135.29,135.32,24858.0,135.5927,135.6526,135.0536,135.0836,24858.0
2021-06-09 11:10:00,135.32,135.37,135.18,135.24,31185.0,135.0836,135.1335,134.9438,135.0037,31185.0
2021-06-09 11:15:00,135.24,135.27,134.75,134.8,49908.0,135.0037,135.0337,134.5146,134.5645,49908.0
2021-06-09 11:20:00,134.77,135.04,134.73,134.84,35592.0,134.5345,134.8041,134.4946,134.6044,35592.0
2021-06-09 11:25:00,134.85,135.07,134.78,135.01,22080.0,134.6144,134.834,134.5445,134.7741,22080.0
2021-06-09 11:30:00,135.01,135.24,134.94,135.19,26481.0,134.7741,135.0037,134.7042,134.9538,26481.0
2021-06-09 11:35:00,135.18,135.27,135.0,135.13,71267.0,134.9438,135.0337,134.7641,134.8939,71267.0
2021-06-09 11:40:00,135.17,135.35,135.04,135.32,32971.0,134.9338,135.1135,134.8041,135.0836,32971.0
2021-06-09 11:45:00,135.32,135.53,135.31,135.31,25615.0,135.0836,135.2932,135.0736,135.0736,25615.0
2021-06-09 11:50:00,135.29,135.3,134.83,134.94,36034.0,135.0536,135.0636,134.5944,134.7042,36034.0
2021-06-09 11:55:00,134.94,134.96,134.62,134.8,102440.0,134.7042,134.7242,134.3848,134.5645,102440.0
2021-06-09 12:00:00,134.77,134.96,134.66,134.91,58618.0,134.5345,134.7242,134.4247,134.6743,58618.0
2021-06-09 12:05:00,134.91,135.0,134.81,134.86,24108.0,134.6743,134.7641,134.5745,134.6244,24108.0
2021-06-09 12:10:00,134.84,135.11,134.82,135.09,25512.0,134.6044,134.8739,134.5845,134.854,25512.0
2021-06-09 12:15:00,135.07,135.13,134.98,135.06,23808.0,134.834,134.8939,134.7442,134.824,23808.0
2021-06-09 12:20:00,135.07,135.25,135.05,135.15,19865.0,134.834,135.0137,134.8141,134.9139,19865.0
2021-06-09 12:25:00,135.19,135.36,135.18,135.33,19583.0,134.9538,135.1235,134.9438,135.0936,19583.0
2021-06-09 12:30:00,135.34,135.69,135.34,135.67,64175.0,135.1035,135.4529,135.1035,135.433,64175.0
2021-06-09 12:35:00,135.68,135.75,135.61,135.72,52738.0,135.443,135.5128,135.3731,135.4829,52738.0
2021-06-09 12:40:00,135.72,135.93,135.66,135.89,29884.0,135.4829,135.6925,135.423,135.6526,29884.0
2021-06-09 12:45:00,135.91,136.21,135.84,136.21,86224.0,135.6726,135.972,135.6027,135.972,86224.0
2021-06-09 12:50:00,136.19,136.19,135.86,135.94,95666.0,135.9521,135.9521,135.6226,135.7025,95666.0
2021-06-09 12:55:00,135.94,136.07,135.93,136.07,28794.0,135.7025,135.8323,135.6925,135.8323,28794.0
2021-06-09 13:00:00,136.08,136.09,135.97,136.06,21891.0,135.8423,135.8522,135.7324,135.8223,21891.0
2021-06-09 13:05:00,136.05,136.13,136.02,136.07,63415.0,135.8123,135.8922,135.7824,135.8323,63415.0
2021-06-09 13:10:00,136.07,136.07,135.74,135.77,46892.0,135.8323,135.8323,135.5028,135.5328,46892.0
2021-06-09 13:15:00,135.77,135.88,135.59,135.7,38333.0,135.5328,135.6426,135.3531,135.4629,38333.0
2021-06-09 13:20:00,135.71,135.96,135.71,135.95,56357.0,135.4729,135.7225,135.4729,135.7125,56357.0
2021-06-09 13:25:00,135.94,136.08,135.91,135.97,27633.0,135.7025,135.8423,135.6726,135.7324,27633.0
2021-06-09 13:30:00,135.97,135.99,135.7,135.88,25414.0,135.7324,135.7524,135.4629,135.6426,25414.0
2021-06-09 13:35:00,135.84,135.85,135.49,135.62,53432.0,135.6027,135.6127,135.2533,135.3831,53432.0
2021-06-09 13:40:00,135.61,135.61,135.16,135.32,62492.0,135.3731,135.3731,134.9239,135.0836,62492.0
2021-06-09 13:45:00,135.29,135.48,135.29,135.39,39741.0,135.0536,135.2433,135.0536,135.1535,39741.0
2021-06-09 13:50:00,135.37,135.4,135.23,135.35,25076.0,135.1335,135.1634,134.9937,135.1135,25076.0
2021-06-09 13:55:00,135.35,135.46,135.24,135.3,20100.0,135.1135,135.2233,135.0037,135.0636,20100.0
2021-06-09 14:00:00,135.35,135.52,135.31,135.33,27380.0,135.1135,135.2832,135.0736,135.0936,27380.0
2021-06-09 14:05:00,135.34,135.36,135.15,135.17,27784.0,135.1035,135.1235,134.9139,134.9338,27784.0
2021-06-09 14:10:00,135.17,135.26,135.09,135.18,27731.0,134.9338,135.0237,134.854,134.9438,27731.0
2021-06-09 14:15:00,135.19,135.47,135.19,135.25,30177.0,134.9538,135.2333,134.9538,135.0137,30177.0
2021-06-09 14:20:00,135.3,135.41,135.24,135.27,30750.0,135.0636,135.1734,135.0037,135.0337,30750.0
2021-06-09 14:25:00,135.26,135.43,135.2,135.31,31678.0,135.0237,135.1934,134.9638,135.0736,31678.0
2021-06-09 14:30:00,135.3,135.31,135.07,135.09,40223.0,135.0636,135.0736,134.834,134.854,40223.0
2021-06-09 14:35:00,135.12,135.24,135.06,135.18,43989.0,134.8839,135.0037,134.824,134.9438,43989.0
2021-06-09 14:40:00,135.18,135.38,135.17,135.24,27207.0,134.9438,135.1435,134.9338,135.0037,27207.0
2021-06-09 14:45:00,135.24,135.26,135.13,135.19,38426.0,135.0037,135.0237,134.8939,134.9538,38426.0
2021-06-09 14:50:00,135.19,135.25,135.14,135.2,37090.0,134.9538,135.0137,134.9039,134.9638,37090.0
2021-06-09 14:55:00,135.18,135.22,134.94,135.0,35088.0,134.9438,134.9838,134.7042,134.7641,35088.0
2021-06-09 15:00:00,135.0,135.09,134.85,134.86,39260.0,134.7641,134.854,134.6144,134.6244,39260.0
2021-06-09 15:05:00,134.85,134.86,134.62,134.71,60776.0,134.6144,134.6244,134.3848,134.4746,60776.0
2021-06-09 15:10:00,134.71,134.91,134.69,134.82,71403.0,134.4746,134.6743,134.4547,134.5845,71403.0
2021-06-09 15:15:00,134.82,134.99,134.64,134.68,66300.0,134.5845,134.7542,134.4048,134.4447,66300.0
2021-06-09 15:20:00,134.68,134.7,134.09,134.17,115767.0,134.4447,134.4647,133.8557,133.9356,115767.0
2021-06-09 15:25:00,134.18,134.28,133.98,133.99,108218.0,133.9456,134.0454,133.7459,133.7559,108218.0
2021-06-09 15:30:00,133.97,134.17,133.68,134.1,51360.0,133.7359,133.9356,133.4464,133.8657,51360.0
2021-06-09 15:35:00,134.08,134.31,133.99,134.26,47426.0,133.8457,134.0753,133.7559,134.0254,47426.0
2021-06-09 15:40:00,134.27,134.27,133.71,133.98,63783.0,134.0354,134.0354,133.4764,133.7459,63783.0
2021-06-09 15:45:00,133.96,134.18,133.9,134.05,68982.0,133.726,133.9456,133.6661,133.8158,68982.0
2021-06-09 15:50:00,134.04,134.53,133.99,134.5,110935.0,133.8058,134.295,133.7559,134.265,110935.0
2021-06-09 15:55:00,134.5,134.7,134.32,134.5,168633.0,134.265,134.4647,134.0853,134.265,168633.0
2021-06-10 09:30:00,134.55,134.7,133.44,134.47,137631.0,134.3149,134.4647,133.2069,134.2351,137631.0
2021-06-10 09:35:00,134.47,135.04,134.32,134.83,86152.0,134.2351,134.8041,134.0853,134.5944,86152.0
2021-06-10 09:40:00,134.91,135.23,134.74,135.1,37758.0,134.6743,134.9937,134.5046,134.864,37758.0
2021-06-10 09:45:00,135.09,135.62,135.08,135.49,56946.0,134.854,135.3831,134.844,135.2533,56946.0
2021-06-10 09:50:00,135.38,135.52,134.86,135.03,24565.0,135.1435,135.2832,134.6244,134.7941,24565.0
2021-06-10 09:55:00,135.14,135.67,135.14,135.31,16731.0,134.9039,135.433,134.9039,135.0736,16731.0
2021-06-10 10:00:00,135.28,135.63,135.08,135.31,23456.0,135.0437,135.393,134.844,135.0736,23456.0
2021-06-10 10:05:00,135.25,135.51,135.18,135.2,26354.0,135.0137,135.2733,134.9438,134.9638,26354.0
2021-06-10 10:10:00,135.21,135.32,134.79,134.98,45992.0,134.9738,135.0836,134.5545,134.7442,45992.0
2021-06-10 10:15:00,135.08,135.28,134.9,135.11,16734.0,134.844,135.0437,134.6643,134.8739,16734.0
2021-06-10 10:20:00,135.12,135.22,134.85,134.85,17334.0,134.8839,134.9838,134.6144,134.6144,17334.0
2021-06-10 10:25:00,134.86,134.95,134.67,134.89,11755.0,134.6244,134.7142,134.4347,134.6543,11755.0
2021-06-10 10:30:00,134.85,134.96,134.74,134.93,6746.0,134.6144,134.7242,134.5046,134.6943,6746.0
2021-06-10 10:35:00,134.98,135.02,134.37,134.46,43696.0,134.7442,134.7841,134.1352,134.2251,43696.0
2021-06-10 10:40:00,134.47,134.56,134.05,134.07,18703.0,134.2351,134.3249,133.8158,133.8358,18703.0
2021-06-10 10:45:00,134.04,134.04,133.44,133.57,36126.0,133.8058,133.8058,133.2069,133.3366,36126.0
2021-06-10 10:50:00,133.52,134.01,133.35,133.75,46109.0,133.2867,133.7759,133.117,133.5163,46109.0
2021-06-10 10:55:00,133.71,134.21,133.64,134.16,45596.0,133.4764,133.9755,133.4065,133.9256,45596.0
2021-06-10 11:00:00,134.15,134.22,133.8,134.09,35354.0,133.9156,133.9855,133.5662,133.8557,35354.0
2021-06-10 11:05:00,134.1,134.53,134.04,134.48,46549.0,133.8657,134.295,133.8058,134.245,46549.0
2021-06-10 11:10:00,134.47,134.68,134.39,134.58,32385.0,134.2351,134.4447,134.1552,134.3449,32385.0
2021-06-10 11:15:00,134.6,134.85,134.56,134.69,36019.0,134.3648,134.6144,134.3249,134.4547,36019.0
2021-06-10 11:20:00,134.65,135.05,134.62,134.98,41299.0,134.4148,134.8141,134.3848,134.7442,41299.0
2021-06-10 11:25:00,134.94,135.08,134.84,134.97,40612.0,134.7042,134.844,134.6044,134.7342,40612.0
2021-06-10 11:30:00,134.98,135.02,134.69,134.8,28004.0,134.7442,134.7841,134.4547,134.5645,28004.0
2021-06-10 11:35:00,134.78,134.91,134.76,134.91,16687.0,134.5445,134.6743,134.5246,134.6743,16687.0
2021-06-10 11:40:00,134.9,135.03,134.81,135.03,36555.0,134.6643,134.7941,134.5745,134.7941,36555.0
2021-06-10 11:45:00,135.04,135.14,134.91,134.95,24848.0,134.8041,134.9039,134.6743,134.7142,24848.0
2021-06-10 11:50:00,135.0,135.05,134.81,134.99,12545.0,134.7641,134.8141,134.5745,134.7542,12545.0
2021-06-10 11:55:00,135.02,135.24,135.01,135.15,35623.0,134.7841,135.0037,134.7741,134.9139,35623.0
2021-06-10 12:00:00,135.12,135.25,135.01,135.21,16988.0,134.8839,135.0137,134.7741,134.9738,16988.0
2021-06-10 12:05:00,135.21,135.27,134.89,134.91,18850.0,134.9738,135.0337,134.6543,134.6743,18850.0
2021-06-10 12:10:00,134.91,135.03,134.84,134.99,18257.0,134.6743,134.7941,134.6044,134.7542,18257.0
2021-06-10 12:15:00,135.01,135.22,134.99,135.21,8920.0,134.7741,134.9838,134.7542,134.9738,8920.0
2021-06-10 12:20:00,135.21,135.44,135.1,135.43,24312.0,134.9738,135.2034,134.864,135.1934,24312.0
2021-06-10 12:25:00,135.43,135.46,135.32,135.32,25054.0,135.1934,135.2233,135.0836,135.0836,25054.0
2021-06-10 12:30:00,135.37,135.58,135.32,135.43,29437.0,135.1335,135.3431,135.0836,135.1934,29437.0
2021-06-10 12:35:00,135.45,135.52,135.27,135.5,19086.0,135.2134,135.2832,135.0337,135.2633,19086.0
2021-06-10 12:40:00,135.51,135.65,135.48,135.62,22351.0,135.2733,135.413,135.2433,135.3831,22351.0
2021-06-10 12:45:00,135.62,135.83,135.57,135.83,28726.0,135.3831,135.5927,135.3331,135.5927,28726.0
2021-06-10 12:50:00,135.86,135.91,135.82,135.86,27756.0,135.6226,135.6726,135.5827,135.6226,27756.0
2021-06-10 12:55:00,135.88,135.9,135.78,135.82,30724.0,135.6426,135.6626,135.5428,135.5827,30724.0
2021-06-10 13:00:00,135.8,135.87,135.72,135.86,21222.0,135.5627,135.6326,135.4829,135.6226,21222.0
2021-06-10 13:05:00,135.88,135.96,135.8,135.93,17365.0,135.6426,135.7225,135.5627,135.6925,17365.0
2021-06-10 13:10:00,135.93,136.2,135.91,136.18,75693.0,135.6925,135.962,135.6726,135.9421,75693.0
2021-06-10 13:15:00,136.18,136.44,136.16,136.28,64178.0,135.9421,136.2016,135.9221,136.0419,64178.0
2021-06-10 13:20:00,136.26,136.35,136.23,136.28,19276.0,136.0219,136.1118,135.992,136.0419,19276.0
2021-06-10 13:25:00,136.28,136.28,135.93,135.94,10777.0,136.0419,136.0419,135.6925,135.7025,10777.0
2021-06-10 13:30:00,135.96,136.09,135.85,136.09,7759.0,135.7225,135.8522,135.6127,135.8522,7759.0
2021-06-10 13:35:00,136.06,136.06,135.79,135.92,6824.0,135.8223,135.8223,135.5528,135.6825,6824.0
2021-06-10 13:40:00,135.94,136.0,135.87,135.96,19776.0,135.7025,135.7624,135.6326,135.7225,19776.0
2021-06-10 13:45:00,135.99,136.05,135.86,135.95,21940.0,135.7524,135.8123,135.6226,135.7125,21940.0
2021-06-10 13:50:00,135.93,136.08,135.91,136.07,12339.0,135.6925,135.8423,135.6726,135.8323,12339.0
2021-06-10 13:55:00,136.08,136.09,135.91,135.91,10843.0,135.8423,135.8522,135.6726,135.6726,10843.0
2021-06-10 14:00:00,135.9,136.18,135.89,136.18,25744.0,135.6626,135.9421,135.6526,135.9421,25744.0
2021-06-10 14:05:00,136.18,136.28,136.06,136.07,17847.0,135.9421,136.0419,135.8223,135.8323,17847.0
2021-06-10 14:10:00,136.07,136.09,135.87,136.02,21158.0,135.8323,135.8522,135.6326,135.7824,21158.0
2021-06-10 14:15:00,136.01,136.14,136.0,136.12,19673.0,135.7724,135.9021,135.7624,135.8822,19673.0
2021-06-10 14:20:00,136.11,136.19,135.96,136.14,33269.0,135.8722,135.9521,135.7225,135.9021,33269.0
2021-06-10 14:25:00,136.1,136.24,136.07,136.1,17839.0,135.8622,136.002,135.8323,135.8622,17839.0
2021-06-10 14:30:00,136.11,136.33,136.07,136.31,39078.0,135.8722,136.0918,135.8323,136.0719,39078.0
2021-06-10 14:35:00,136.32,136.34,136.19,136.23,39123.0,136.0818,136.1018,135.9521,135.992,39123.0
2021-06-10 14:40:00,136.24,136.26,136.05,136.15,18361.0,136.002,136.0219,135.8123,135.9121,18361.0
2021-06-10 14:45:00,136.14,136.14,136.0,136.1,18524.0,135.9021,135.9021,135.7624,135.8622,18524.0
2021-06-10 14:50:00,136.1,136.25,136.06,136.19,20051.0,135.8622,136.012,135.8223,135.9521,20051.0
2021-06-10 14:55:00,136.11,136.21,135.99,136.07,28439.0,135.8722,135.972,135.7524,135.8323,28439.0
2021-06-10 15:00:00,136.09,136.15,135.75,135.75,37272.0,135.8522,135.9121,135.5128,135.5128,37272.0
2021-06-10 15:05:00,135.76,136.0,135.74,136.0,32804.0,135.5228,135.7624,135.5028,135.7624,32804.0
2021-06-10 15:10:00,136.03,136.04,135.85,135.92,80741.0,135.7923,135.8023,135.6127,135.6825,80741.0
2021-06-10 15:15:00,135.92,135.94,135.76,135.87,37418.0,135.6825,135.7025,135.5228,135.6326,37418.0
2021-06-10 15:20:00,135.88,136.14,135.84,136.06,28812.0,135.6426,135.9021,135.6027,135.8223,28812.0
2021-06-10 15:25:00,136.06,136.12,135.9,136.0,78971.0,135.8223,135.8822,135.6626,135.7624,78971.0
2021-06-10 15:30:00,136.0,136.02,135.5,135.5,42110.0,135.7624,135.7824,135.2633,135.2633,42110.0
2021-06-10 15:35:00,135.55,135.91,135.45,135.86,85628.0,135.3132,135.6726,135.2134,135.6226,85628.0
2021-06-10 15:40:00,135.88,135.96,135.76,135.88,47752.0,135.6426,135.7225,135.5228,135.6426,47752.0
2021-06-10 15:45:00,135.88,135.9,135.59,135.65,71644.0,135.6426,135.6626,135.3531,135.413,71644.0
2021-06-10 15:50:00,135.72,136.14,135.71,136.12,97407.0,135.4829,135.9021,135.4729,135.8822,97407.0
2021-06-10 15:55:00,136.12,136.17,135.8,136.01,340856.0,135.8822,135.9321,135.5627,135.7724,340856.0
2021-06-11 09:30:00,136.36,136.4,135.21,135.41,162917.0,136.1218,136.1617,134.9738,135.1734,162917.0
2021-06-11 09:35:00,135.41,135.92,135.33,135.54,70629.0,135.1734,135.6825,135.0936,135.3032,70629.0
2021-06-11 09:40:00,135.51,136.02,135.49,135.97,62869.0,135.2733,135.7824,135.2533,135.7324,62869.0
2021-06-11 09:45:00,135.93,135.95,135.47,135.72,138007.0,135.6925,135.7125,135.2333,135.4829,138007.0
2021-06-11 09:50:00,135.68,136.45,135.65,136.3,108235.0,135.443,136.2116,135.413,136.0619,108235.0
2021-06-11 09:55:00,136.3,136.39,135.7,136.14,51180.0,136.0619,136.1517,135.4629,135.9021,51180.0
2021-06-11 10:00:00,136.17,136.27,135.84,135.95,35910.0,135.9321,136.0319,135.6027,135.7125,35910.0
2021-06-11 10:05:00,135.94,136.38,135.7,136.23,19683.0,135.7025,136.1417,135.4629,135.992,19683.0
2021-06-11 10:10:00,136.2,136.37,136.03,136.37,15756.0,135.962,136.1317,135.7923,136.1317,15756.0
2021-06-11 10:15:00,136.25,136.36,135.9,136.17,30345.0,136.012,136.1218,135.6626,135.9321,30345.0
2021-06-11 10:20:00,136.19,136.2,135.91,135.98,54177.0,135.9521,135.962,135.6726,135.7424,54177.0
2021-06-11 10:25:00,135.94,136.2,135.88,136.05,33252.0,135.7025,135.962,135.6426,135.8123,33252.0
2021-06-11 10:30:00,136.04,136.09,135.83,135.96,17343.0,135.8023,135.8522,135.5927,135.7225,17343.0
2021-06-11 10:35:00,135.96,136.14,135.86,135.97,18940.0,135.7225,135.9021,135.6226,135.7324,18940.0
2021-06-11 10:40:00,136.03,136.2,135.86,135.9,18298.0,135.7923,135.962,135.6226,135.6626,18298.0
2021-06-11 10:45:00,135.93,135.93,135.47,135.48,31481.0,135.6925,135.6925,135.2333,135.2433,31481.0
2021-06-11 10:50:00,135.54,135.86,135.45,135.79,34508.0,135.3032,135.6226,135.2134,135.5528,34508.0
2021-06-11 10:55:00,135.75,135.75,135.56,135.64,20752.0,135.5128,135.5128,135.3232,135.403,20752.0
2021-06-11 11:00:00,135.62,135.66,135.16,135.21,32865.0,135.3831,135.423,134.9239,134.9738,32865.0
2021-06-11 11:05:00,135.2,135.48,135.16,135.46,10234.0,134.9638,135.2433,134.9239,135.2233,10234.0
2021-06-11 11:10:00,135.44,135.47,135.22,135.22,10997.0,135.2034,135.2333,134.9838,134.9838,10997.0
2021-06-11 11:15:00,135.2,135.3,135.0,135.04,16746.0,134.9638,135.0636,134.7641,134.8041,16746.0
2021-06-11 11:20:00,135.06,135.19,134.98,135.12,10031.0,134.824,134.9538,134.7442,134.8839,10031.0
2021-06-11 11:25:00,135.1,135.1,134.99,134.99,14840.0,134.864,134.864,134.7542,134.7542,14840.0
2021-06-11 11:30:00,134.97,135.03,134.82,134.86,11387.0,134.7342,134.7941,134.5845,134.6244,11387.0
2021-06-11 11:35:00,134.84,134.86,134.48,134.75,25523.0,134.6044,134.6244,134.245,134.5146,25523.0
2021-06-11 11:40:00,134.74,134.79,134.34,134.47,113385.0,134.5046,134.5545,134.1053,134.2351,113385.0
2021-06-11 11:45:00,134.47,134.87,134.43,134.87,32209.0,134.2351,134.6344,134.1951,134.6344,32209.0
2021-06-11 11:50:00,134.88,134.98,134.69,134.81,37738.0,134.6444,134.7442,134.4547,134.5745,37738.0
2021-06-11 11:55:00,134.8,135.0,134.71,134.74,44599.0,134.5645,134.7641,134.4746,134.5046,44599.0
2021-06-11 12:00:00,134.76,134.88,134.71,134.87,32120.0,134.5246,134.6444,134.4746,134.6344,32120.0
2021-06-11 12:05:00,134.86,134.89,134.75,134.87,11235.0,134.6244,134.6543,134.5146,134.6344,11235.0
2021-06-11 12:10:00,134.86,134.91,134.59,134.63,29588.0,134.6244,134.6743,134.3549,134.3948,29588.0
2021-06-11 12:15:00,134.64,134.71,134.51,134.64,48684.0,134.4048,134.4746,134.275,134.4048,48684.0
2021-06-11 12:20:00,134.65,134.75,134.62,134.65,28982.0,134.4148,134.5146,134.3848,134.4148,28982.0
2021-06-11 12:25:00,134.66,134.66,134.51,134.57,31083.0,134.4247,134.4247,134.275,134.3349,31083.0
2021-06-11 12:30:00,134.56,134.75,134.54,134.73,61302.0,134.3249,134.5146,134.3049,134.4946,61302.0
2021-06-11 12:35:00,134.73,134.92,134.68,134.79,35630.0,134.4946,134.6843,134.4447,134.5545,35630.0
2021-06-11 12:40:00,134.8,134.85,134.62,134.67,29475.0,134.5645,134.6144,134.3848,134.4347,29475.0
2021-06-11 12:45:00,134.72,134.81,134.69,134.81,24561.0,134.4846,134.5745,134.4547,134.5745,24561.0
2021-06-11 12:50:00,134.79,135.23,134.78,135.23,20045.0,134.5545,134.9937,134.5445,134.9937,20045.0
2021-06-11 12:55:00,135.24,135.24,135.04,135.05,28275.0,135.0037,135.0037,134.8041,134.8141,28275.0
2021-06-11 13:00:00,135.03,135.06,134.63,134.78,49532.0,134.7941,134.824,134.3948,134.5445,49532.0
2021-06-11 13:05:00,134.8,134.94,134.8,134.92,15663.0,134.5645,134.7042,134.5645,134.6843,15663.0
2021-06-11 13:10:00,134.92,135.0,134.85,134.89,36762.0,134.6843,134.7641,134.6144,134.6543,36762.0
2021-06-11 13:15:00,134.89,134.89,134.73,134.76,113282.0,134.6543,134.6543,134.4946,134.5246,113282.0
2021-06-11 13:20:00,134.76,134.82,134.6,134.62,94541.0,134.5246,134.5845,134.3648,134.3848,94541.0
2021-06-11 13:25:00,134.61,134.72,134.53,134.56,61612.0,134.3748,134.4846,134.295,134.3249,61612.0
2021-06-11 13:30:00,134.57,134.72,134.54,134.61,59326.0,134.3349,134.4846,134.3049,134.3748,59326.0
2021-06-11 13:35:00,134.6,134.77,134.58,134.77,43191.0,134.3648,134.5345,134.3449,134.5345,43191.0
2021-06-11 13:40:00,134.76,134.82,134.61,134.78,6515.0,134.5246,134.5845,134.3748,134.5445,6515.0
2021-06-11 13:45:00,134.79,134.92,134.74,134.84,16449.0,134.5545,134.6843,134.5046,134.6044,16449.0
2021-06-11 13:50:00,134.84,134.9,134.77,134.77,10023.0,134.6044,134.6643,134.5345,134.5345,10023.0
2021-06-11 13:55:00,134.8,134.89,134.8,134.86,4321.0,134.5645,134.6543,134.5645,134.6244,4321.0
2021-06-11 14:00:00,134.86,135.03,134.81,135.03,17989.0,134.6244,134.7941,134.5745,134.7941,17989.0
2021-06-11 14:05:00,135.08,135.19,135.05,135.13,21969.0,134.844,134.9538,134.8141,134.8939,21969.0
2021-06-11 14:10:00,135.14,135.22,135.09,135.12,12752.0,134.9039,134.9838,134.854,134.8839,12752.0
2021-06-11 14:15:00,135.13,135.28,135.09,135.22,12813.0,134.8939,135.0437,134.854,134.9838,12813.0
2021-06-11 14:20:00,135.25,135.29,135.03,135.08,15434.0,135.0137,135.0536,134.7941,134.844,15434.0
2021-06-11 14:25:00,135.07,135.16,135.01,135.11,8847.0,134.834,134.9239,134.7741,134.8739,8847.0
2021-06-11 14:30:00,135.08,135.09,134.93,135.07,16996.0,134.844,134.854,134.6943,134.834,16996.0
2021-06-11 14:35:00,135.05,135.11,135.02,135.04,7286.0,134.8141,134.8739,134.7841,134.8041,7286.0
2021-06-11 14:40:00,135.05,135.17,135.03,135.11,8846.0,134.8141,134.9338,134.7941,134.8739,8846.0
2021-06-11 14:45:00,135.12,135.13,134.99,135.11,24223.0,134.8839,134.8939,134.7542,134.8739,24223.0
2021-06-11 14:50:00,135.12,135.23,135.08,135.17,6826.0,134.8839,134.9937,134.844,134.9338,6826.0
2021-06-11 14:55:00,135.17,135.3,135.13,135.21,16396.0,134.9338,135.0636,134.8939,134.9738,16396.0
2021-06-11 15:00:00,135.23,135.53,135.23,135.41,10554.0,134.9937,135.2932,134.9937,135.1734,10554.0
2021-06-11 15:05:00,135.41,135.47,135.31,135.47,8474.0,135.1734,135.2333,135.0736,135.2333,8474.0
2021-06-11 15:10:00,135.47,135.63,135.4,135.44,37702.0,135.2333,135.393,135.1634,135.2034,37702.0
2021-06-11 15:15:00,135.45,135.55,135.39,135.51,24856.0,135.2134,135.3132,135.1535,135.2733,24856.0
2021-06-11 15:20:00,135.5,135.66,135.48,135.61,26787.0,135.2633,135.423,135.2433,135.3731,26787.0
2021-06-11 15:25:00,135.62,135.63,135.47,135.52,37102.0,135.3831,135.393,135.2333,135.2832,37102.0
2021-06-11 15:30:00,135.52,135.68,135.52,135.59,36750.0,135.2832,135.443,135.2832,135.3531,36750.0
2021-06-11 15:35:00,135.59,135.59,135.43,135.53,30211.0,135.3531,135.3531,135.1934,135.2932,30211.0
2021-06-11 15:40:00,135.53,135.53,135.42,135.44,48595.0,135.2932,135.2932,135.1834,135.2034,48595.0
2021-06-11 15:45:00,135.46,135.47,135.28,135.31,37402.0,135.2233,135.2333,135.0437,135.0736,37402.0
2021-06-11 15:50:00,135.31,135.55,135.31,135.55,133447.0,135.0736,135.3132,135.0736,135.3132,133447.0
2021-06-11 15:55:00,135.55,135.88,135.55,135.87,123216.0,135.3132,135.6426,135.3132,135.6326,123216.0
2021-06-14 09:30:00,136.21,137.63,136.1,137.37,172437.0,135.972,137.3895,135.8622,137.13,172437.0
2021-06-14 09:35:00,137.32,137.72,137.15,137.32,229379.0,137.0801,137.4794,136.9104,137.0801,229379.0
2021-06-14 09:40:00,137.34,137.38,136.54,136.73,86488.0,137.1001,137.14,136.3015,136.4911,86488.0
2021-06-14 09:45:00,136.8,137.0,136.65,136.85,80148.0,136.561,136.7606,136.4113,136.6109,80148.0
2021-06-14 09:50:00,136.85,137.02,136.52,136.78,73210.0,136.6109,136.7806,136.2815,136.541,73210.0
2021-06-14 09:55:00,136.76,137.05,136.6,137.04,37146.0,136.5211,136.8106,136.3613,136.8006,37146.0
2021-06-14 10:00:00,137.13,137.16,136.29,136.63,62132.0,136.8904,136.9204,136.0519,136.3913,62132.0
2021-06-14 10:05:00,136.64,136.97,136.48,136.9,33904.0,136.4013,136.7307,136.2416,136.6608,33904.0
2021-06-14 10:10:00,136.91,137.31,136.9,137.28,42279.0,136.6708,137.0701,136.6608,137.0402,42279.0
2021-06-14 10:15:00,137.27,137.51,136.96,137.0,36427.0,137.0302,137.2698,136.7207,136.7606,36427.0
2021-06-14 10:20:00,137.0,137.13,136.83,136.96,24722.0,136.7606,136.8904,136.5909,136.7207,24722.0
2021-06-14 10:25:00,137.02,137.06,136.75,136.8,33820.0,136.7806,136.8205,136.5111,136.561,33820.0
2021-06-14 10:30:00,136.79,136.79,136.45,136.48,48844.0,136.551,136.551,136.2116,136.2416,48844.0
2021-06-14 10:35:00,136.48,136.48,136.04,136.22,44000.0,136.2416,136.2416,135.8023,135.982,44000.0
2021-06-14 10:40:00,136.24,136.33,135.92,136.13,43387.0,136.002,136.0918,135.6825,135.8922,43387.0
2021-06-14 10:45:00,136.15,136.41,136.04,136.39,49140.0,135.9121,136.1717,135.8023,136.1517,49140.0
2021-06-14 10:50:00,136.39,136.58,136.29,136.35,14158.0,136.1517,136.3414,136.0519,136.1118,14158.0
2021-06-14 10:55:00,136.4,136.46,136.06,136.28,16287.0,136.1617,136.2216,135.8223,136.0419,16287.0
2021-06-14 11:00:00,136.27,136.39,136.14,136.31,18998.0,136.0319,136.1517,135.9021,136.0719,18998.0
2021-06-14 11:05:00,136.34,136.62,136.21,136.21,33546.0,136.1018,136.3813,135.972,135.972,33546.0
2021-06-14 11:10:00,136.31,136.7,136.3,136.59,14007.0,136.0719,136.4612,136.0619,136.3514,14007.0
2021-06-14 11:15:00,136.63,136.66,136.48,136.52,18355.0,136.3913,136.4212,136.2416,136.2815,18355.0
2021-06-14 11:20:00,136.55,136.55,136.24,136.28,37714.0,136.3114,136.3114,136.002,136.0419,37714.0
2021-06-14 11:25:00,136.27,136.44,136.27,136.37,18411.0,136.0319,136.2016,136.0319,136.1317,18411.0
2021-06-14 11:30:00,136.36,136.45,136.28,136.4,8573.0,136.1218,136.2116,136.0419,136.1617,8573.0
2021-06-14 11:35:00,136.41,136.43,135.89,136.12,28831.0,136.1717,136.1916,135.6526,135.8822,28831.0
2021-06-14 11:40:00,136.09,136.28,136.05,136.28,9994.0,135.8522,136.0419,135.8123,136.0419,9994.0
2021-06-14 11:45:00,136.27,136.43,136.17,136.33,14322.0,136.0319,136.1916,135.9321,136.0918,14322.0
2021-06-14 11:50:00,136.32,136.49,136.31,136.43,13741.0,136.0818,136.2515,136.0719,136.1916,13741.0
2021-06-14 11:55:00,136.42,136.47,136.26,136.45,25698.0,136.1817,136.2316,136.0219,136.2116,25698.0
2021-06-14 12:00:00,136.46,136.54,136.39,136.54,20668.0,136.2216,136.3015,136.1517,136.3015,20668.0
2021-06-14 12:05:00,136.53,136.69,136.53,136.67,12241.0,136.2915,136.4512,136.2915,136.4312,12241.0
2021-06-14 12:10:00,136.66,136.7,136.48,136.56,22624.0,136.4212,136.4612,136.2416,136.3214,22624.0
2021-06-14 12:15:00,136.56,136.61,136.5,136.5,12414.0,136.3214,136.3713,136.2615,136.2615,12414.0
2021-06-14 12:20:00,136.51,136.63,136.46,136.59,15165.0,136.2715,136.3913,136.2216,136.3514,15165.0
2021-06-14 12:25:00,136.59,136.8,136.59,136.61,13556.0,136.3514,136.561,136.3514,136.3713,13556.0
2021-06-14 12:30:00,136.61,136.61,136.39,136.5,29373.0,136.3713,136.3713,136.1517,136.2615,29373.0
2021-06-14 12:35:00,136.54,136.71,136.54,136.57,6707.0,136.3015,136.4712,136.3015,136.3314,6707.0
2021-06-14 12:40:00,136.57,136.66,136.46,136.64,14306.0,136.3314,136.4212,136.2216,136.4013,14306.0
2021-06-14 12:45:00,136.66,136.66,136.51,136.59,8499.0,136.4212,136.4212,136.2715,136.3514,8499.0
2021-06-14 12:50:00,136.6,136.71,136.5,136.5,13797.0,136.3613,136.4712,136.2615,136.2615,13797.0
2021-06-14 12:55:00,136.51,136.68,136.49,136.61,19041.0,136.2715,136.4412,136.2515,136.3713,19041.0
2021-06-14 13:00:00,136.6,136.78,136.59,136.68,15387.0,136.3613,136.541,136.3514,136.4412,15387.0
2021-06-14 13:05:00,136.7,136.91,136.68,136.87,14015.0,136.4612,136.6708,136.4412,136.6309,14015.0
2021-06-14 13:10:00,136.87,136.88,136.74,136.78,18795.0,136.6309,136.6409,136.5011,136.541,18795.0
2021-06-14 13:15:00,136.78,136.82,136.5,136.5,14627.0,136.541,136.581,136.2615,136.2615,14627.0
2021-06-14 13:20:00,136.47,136.63,136.47,136.54,8412.0,136.2316,136.3913,136.2316,136.3015,8412.0
2021-06-14 13:25:00,136.53,136.64,136.52,136.61,11525.0,136.2915,136.4013,136.2815,136.3713,11525.0
2021-06-14 13:30:00,136.64,136.84,136.63,136.84,34138.0,136.4013,136.6009,136.3913,136.6009,34138.0
2021-06-14 13:35:00,136.83,136.88,136.74,136.83,10482.0,136.5909,136.6409,136.5011,136.5909,10482.0
2021-06-14 13:40:00,136.81,136.9,136.65,136.65,13819.0,136.571,136.6608,136.4113,136.4113,13819.0
2021-06-14 13:45:00,136.67,136.75,136.63,136.72,9116.0,136.4312,136.5111,136.3913,136.4811,9116.0
2021-06-14 13:50:00,136.7,136.7,136.39,136.52,25963.0,136.4612,136.4612,136.1517,136.2815,25963.0
2021-06-14 13:55:00,136.51,136.54,136.44,136.51,23494.0,136.2715,136.3015,136.2016,136.2715,23494.0
2021-06-14 14:00:00,136.54,136.68,136.52,136.58,14980.0,136.3015,136.4412,136.2815,136.3414,14980.0
2021-06-14 14:05:00,136.63,136.75,136.63,136.67,11933.0,136.3913,136.5111,136.3913,136.4312,11933.0
2021-06-14 14:10:00,136.68,136.81,136.63,136.81,11466.0,136.4412,136.571,136.3913,136.571,11466.0
2021-06-14 14:15:00,136.79,136.87,136.72,136.72,20332.0,136.551,136.6309,136.4811,136.4811,20332.0
2021-06-14 14:20:00,136.72,136.78,136.58,136.59,22672.0,136.4811,136.541,136.3414,136.3514,22672.0
2021-06-14 14:25:00,136.59,136.65,136.55,136.59,16616.0,136.3514,136.4113,136.3114,136.3514,16616.0
2021-06-14 14:30:00,136.58,136.66,136.54,136.58,20810.0,136.3414,136.4212,136.3015,136.3414,20810.0
2021-06-14 14:35:00,136.57,136.62,136.43,136.62,22870.0,136.3314,136.3813,136.1916,136.3813,22870.0
2021-06-14 14:40:00,136.59,136.85,136.55,136.81,17961.0,136.3514,136.6109,136.3114,136.571,17961.0
2021-06-14 14:45:00,136.78,136.81,136.6,136.68,16941.0,136.541,136.571,136.3613,136.4412,16941.0
2021-06-14 14:50:00,136.67,136.69,136.5,136.58,17198.0,136.4312,136.4512,136.2615,136.3414,17198.0
2021-06-14 14:55:00,136.57,136.65,136.5,136.62,17289.0,136.3314,136.4113,136.2615,136.3813,17289.0
2021-06-14 15:00:00,136.61,136.66,136.49,136.58,23491.0,136.3713,136.4212,136.2515,136.3414,23491.0
2021-06-14 15:05:00,136.58,136.58,136.42,136.49,19858.0,136.3414,136.3414,136.1817,136.2515,19858.0
2021-06-14 15:10:00,136.5,136.59,136.42,136.56,19690.0,136.2615,136.3514,136.1817,136.3214,19690.0
2021-06-14 15:15:00,136.55,136.56,136.26,136.3,23116.0,136.3114,136.3214,136.0219,136.0619,23116.0
2021-06-14 15:20:00,136.28,136.4,136.25,136.38,17665.0,136.0419,136.1617,136.012,136.1417,17665.0
2021-06-14 15:25:00,136.41,136.56,136.4,136.45,18912.0,136.1717,136.3214,136.1617,136.2116,18912.0
2021-06-14 15:30:00,136.46,136.62,136.46,136.56,28289.0,136.2216,136.3813,136.2216,136.3214,28289.0
2021-06-14 15:35:00,136.56,136.6,136.46,136.47,90795.0,136.3214,136.3613,136.2216,136.2316,90795.0
2021-06-14 15:40:00,136.47,136.51,136.41,136.48,50459.0,136.2316,136.2715,136.1717,136.2416,50459.0
2021-06-14 15:45:00,136.47,136.54,136.42,136.43,43267.0,136.2316,136.3015,136.1817,136.1916,43267.0
2021-06-14 15:50:00,136.43,136.44,136.0,136.32,100815.0,136.1916,136.2016,135.7624,136.0818,100815.0
2021-06-14 15:55:00,136.33,136.76,136.33,136.66,159169.0,136.0918,136.5211,136.0918,136.4212,159169.0
2021-06-15 09:30:00,136.78,136.78,135.85,136.0,95580.0,136.541,136.541,135.6127,135.7624,95580.0
2021-06-15 09:35:00,136.05,136.14,135.4,135.56,50365.0,135.8123,135.9021,135.1634,135.3232,50365.0
2021-06-15 09:40:00,135.54,135.8,135.23,135.73,34627.0,135.3032,135.5627,134.9937,135.4929,34627.0
2021-06-15 09:45:00,135.78,136.06,135.72,136.01,22070.0,135.5428,135.8223,135.4829,135.7724,22070.0
2021-06-15 09:50:00,136.04,136.39,135.85,136.23,44050.0,135.8023,136.1517,135.6127,135.992,44050.0
2021-06-15 09:55:00,136.19,136.24,135.55,135.59,32029.0,135.9521,136.002,135.3132,135.3531,32029.0
2021-06-15 10:00:00,135.62,135.69,135.16,135.32,57884.0,135.3831,135.4529,134.9239,135.0836,57884.0
2021-06-15 10:05:00,135.33,135.36,134.88,135.07,42540.0,135.0936,135.1235,134.6444,134.834,42540.0
2021-06-15 10:10:00,135.05,135.07,134.72,134.76,69917.0,134.8141,134.834,134.4846,134.5246,69917.0
2021-06-15 10:15:00,134.75,134.85,134.52,134.61,35371.0,134.5146,134.6144,134.285,134.3748,35371.0
2021-06-15 10:20:00,134.57,134.61,133.86,133.86,63448.0,134.3349,134.3748,133.6261,133.6261,63448.0
2021-06-15 10:25:00,133.85,133.87,132.95,132.95,144468.0,133.6162,133.6361,132.7177,132.7177,144468.0
2021-06-15 10:30:00,132.98,133.66,132.97,133.56,66990.0,132.7477,133.4265,132.7377,133.3267,66990.0
2021-06-15 10:35:00,133.59,133.96,133.31,133.94,89901.0,133.3566,133.726,133.0771,133.706,89901.0
2021-06-15 10:40:00,133.94,134.07,133.74,133.89,56695.0,133.706,133.8358,133.5063,133.6561,56695.0
2021-06-15 10:45:00,133.91,134.23,133.91,134.1,69144.0,133.676,133.9955,133.676,133.8657,69144.0
2021-06-15 10:50:00,134.11,134.11,133.86,133.9,29493.0,133.8757,133.8757,133.6261,133.6661,29493.0
2021-06-15 10:55:00,133.92,134.04,133.82,133.99,31211.0,133.686,133.8058,133.5862,133.7559,31211.0
2021-06-15 11:00:00,133.95,134.02,133.78,133.8,21230.0,133.716,133.7859,133.5463,133.5662,21230.0
2021-06-15 11:05:00,133.77,133.87,133.65,133.72,38390.0,133.5363,133.6361,133.4165,133.4864,38390.0
2021-06-15 11:10:00,133.71,134.03,133.67,133.99,37471.0,133.4764,133.7958,133.4365,133.7559,37471.0
2021-06-15 11:15:00,133.98,133.99,133.61,133.61,45468.0,133.7459,133.7559,133.3766,133.3766,45468.0
2021-06-15 11:20:00,133.58,133.58,133.32,133.33,45631.0,133.3466,133.3466,133.0871,133.0971,45631.0
2021-06-15 11:25:00,133.34,133.38,132.96,133.03,40011.0,133.107,133.147,132.7277,132.7976,40011.0
2021-06-15 11:30:00,133.03,133.21,132.95,132.95,44479.0,132.7976,132.9773,132.7177,132.7177,44479.0
2021-06-15 11:35:00,132.94,132.95,132.6,132.75,34755.0,132.7077,132.7177,132.3683,132.5181,34755.0
2021-06-15 11:40:00,132.74,133.09,132.71,132.91,19305.0,132.5081,132.8575,132.4781,132.6778,19305.0
2021-06-15 11:45:00,132.86,133.02,132.76,132.97,21627.0,132.6279,132.7876,132.5281,132.7377,21627.0
2021-06-15 11:50:00,132.99,133.14,132.82,132.84,31911.0,132.7577,132.9074,132.588,132.6079,31911.0
2021-06-15 11:55:00,132.84,133.18,132.79,133.18,29335.0,132.6079,132.9473,132.558,132.9473,29335.0
2021-06-15 12:00:00,133.2,133.27,133.08,133.09,11279.0,132.9673,133.0372,132.8475,132.8575,11279.0
2021-06-15 12:05:00,133.1,133.13,132.86,132.92,12212.0,132.8675,132.8974,132.6279,132.6878,12212.0
2021-06-15 12:10:00,132.97,133.0,132.75,132.81,32514.0,132.7377,132.7676,132.5181,132.578,32514.0
2021-06-15 12:15:00,132.83,133.12,132.73,133.07,16077.0,132.5979,132.8874,132.4981,132.8375,16077.0
2021-06-15 12:20:00,133.09,133.33,133.07,133.31,28431.0,132.8575,133.0971,132.8375,133.0771,28431.0
2021-06-15 12:25:00,133.31,133.41,133.24,133.33,28224.0,133.0771,133.1769,133.0072,133.0971,28224.0
2021-06-15 12:30:00,133.33,133.5,133.17,133.48,28487.0,133.0971,133.2668,132.9373,133.2468,28487.0
2021-06-15 12:35:00,133.47,133.76,133.46,133.71,50028.0,133.2368,133.5263,133.2268,133.4764,50028.0
2021-06-15 12:40:00,133.68,133.71,133.4,133.4,31950.0,133.4464,133.4764,133.1669,133.1669,31950.0
2021-06-15 12:45:00,133.39,133.51,133.25,133.51,33494.0,133.157,133.2767,133.0172,133.2767,33494.0
2021-06-15 12:50:00,133.49,133.49,133.27,133.29,23735.0,133.2568,133.2568,133.0372,133.0571,23735.0
2021-06-15 12:55:00,133.27,133.27,133.07,133.08,30540.0,133.0372,133.0372,132.8375,132.8475,30540.0
2021-06-15 13:00:00,133.1,133.1,132.9,132.97,17659.0,132.8675,132.8675,132.6678,132.7377,17659.0
2021-06-15 13:05:00,132.99,133.33,132.94,133.33,22878.0,132.7577,133.0971,132.7077,133.0971,22878.0
2021-06-15 13:10:00,133.33,133.43,133.3,133.3,12627.0,133.0971,133.1969,133.0671,133.0671,12627.0
2021-06-15 13:15:00,133.3,133.42,133.15,133.42,16739.0,133.0671,133.1869,132.9174,133.1869,16739.0
2021-06-15 13:20:00,133.43,133.63,133.43,133.5,32793.0,133.1969,133.3965,133.1969,133.2668,32793.0
2021-06-15 13:25:00,133.5,133.6,133.47,133.55,8302.0,133.2668,133.3666,133.2368,133.3167,8302.0
2021-06-15 13:30:00,133.54,133.56,133.4,133.42,18818.0,133.3067,133.3267,133.1669,133.1869,18818.0
2021-06-15 13:35:00,133.42,133.61,133.42,133.59,12579.0,133.1869,133.3766,133.1869,133.3566,12579.0
2021-06-15 13:40:00,133.58,133.74,133.53,133.74,33889.0,133.3466,133.5063,133.2967,133.5063,33889.0
2021-06-15 13:45:00,133.75,133.97,133.74,133.92,22891.0,133.5163,133.7359,133.5063,133.686,22891.0
2021-06-15 13:50:00,133.91,134.13,133.75,133.75,27061.0,133.676,133.8957,133.5163,133.5163,27061.0
2021-06-15 13:55:00,133.71,133.73,133.51,133.57,16752.0,133.4764,133.4964,133.2767,133.3366,16752.0
2021-06-15 14:00:00,133.59,133.77,133.51,133.52,40748.0,133.3566,133.5363,133.2767,133.2867,40748.0
2021-06-15 14:05:00,133.49,133.67,133.47,133.55,24867.0,133.2568,133.4365,133.2368,133.3167,24867.0
2021-06-15 14:10:00,133.54,133.64,133.37,133.38,15473.0,133.3067,133.4065,133.137,133.147,15473.0
2021-06-15 14:15:00,133.32,133.6,133.25,133.49,16153.0,133.0871,133.3666,133.0172,133.2568,16153.0
2021-06-15 14:20:00,133.49,133.6,133.42,133.56,14169.0,133.2568,133.3666,133.1869,133.3267,14169.0
2021-06-15 14:25:00,133.5,133.65,133.47,133.6,10797.0,133.2668,133.4165,133.2368,133.3666,10797.0
2021-06-15 14:30:00,133.6,133.61,133.36,133.37,38666.0,133.3666,133.3766,133.127,133.137,38666.0
2021-06-15 14:35:00,133.38,133.5,133.32,133.5,19671.0,133.147,133.2668,133.0871,133.2668,19671.0
2021-06-15 14:40:00,133.51,133.56,133.46,133.52,26905.0,133.2767,133.3267,133.2268,133.2867,26905.0
2021-06-15 14:45:00,133.49,133.73,133.49,133.73,17708.0,133.2568,133.4964,133.2568,133.4964,17708.0
2021-06-15 14:50:00,133.77,133.84,133.67,133.68,16778.0,133.5363,133.6062,133.4365,133.4464,16778.0
2021-06-15 14:55:00,133.68,133.76,133.64,133.64,20467.0,133.4464,133.5263,133.4065,133.4065,20467.0
2021-06-15 15:00:00,133.63,133.79,133.43,133.43,29714.0,133.3965,133.5563,133.1969,133.1969,29714.0
2021-06-15 15:05:00,133.44,133.54,133.42,133.52,24884.0,133.2069,133.3067,133.1869,133.2867,24884.0
2021-06-15 15:10:00,133.53,133.56,133.42,133.44,49183.0,133.2967,133.3267,133.1869,133.2069,49183.0
2021-06-15 15:15:00,133.44,133.44,133.22,133.31,56243.0,133.2069,133.2069,132.9873,133.0771,56243.0
2021-06-15 15:20:00,133.32,133.35,133.16,133.2,24284.0,133.0871,133.117,132.9274,132.9673,24284.0
2021-06-15 15:25:00,133.19,133.28,133.13,133.28,52746.0,132.9573,133.0471,132.8974,133.0471,52746.0
2021-06-15 15:30:00,133.27,133.33,133.2,133.25,45986.0,133.0372,133.0971,132.9673,133.0172,45986.0
2021-06-15 15:35:00,133.24,133.3,133.11,133.27,89473.0,133.0072,133.0671,132.8774,133.0372,89473.0
2021-06-15 15:40:00,133.28,133.39,133.21,133.23,78724.0,133.0471,133.157,132.9773,132.9972,78724.0
2021-06-15 15:45:00,133.24,133.46,133.23,133.46,48594.0,133.0072,133.2268,132.9972,133.2268,48594.0
2021-06-15 15:50:00,133.45,133.45,133.21,133.25,112360.0,133.2168,133.2168,132.9773,133.0172,112360.0
2021-06-15 15:55:00,133.25,133.5,133.21,133.45,246884.0,133.0172,133.2668,132.9773,133.2168,246884.0
2021-06-16 09:30:00,133.09,133.69,132.8,133.58,124206.0,132.8575,133.4564,132.568,133.3466,124206.0
2021-06-16 09:35:00,133.52,133.81,133.17,133.8,75430.0,133.2867,133.5762,132.9373,133.5662,75430.0
2021-06-16 09:40:00,133.93,134.1,133.76,134.01,88886.0,133.696,133.8657,133.5263,133.7759,88886.0
2021-06-16 09:45:00,134.03,134.16,133.61,133.63,39639.0,133.7958,133.9256,133.3766,133.3965,39639.0
2021-06-16 09:50:00,133.65,134.0,133.65,133.82,64154.0,133.4165,133.7659,133.4165,133.5862,64154.0
2021-06-16 09:55:00,133.8,133.82,133.22,133.57,43982.0,133.5662,133.5862,132.9873,133.3366,43982.0
2021-06-16 10:00:00,133.59,133.66,133.28,133.44,19527.0,133.3566,133.4265,133.0471,133.2069,19527.0
2021-06-16 10:05:00,133.47,133.72,133.47,133.63,12399.0,133.2368,133.4864,133.2368,133.3965,12399.0
2021-06-16 10:10:00,133.69,133.89,133.53,133.76,18158.0,133.4564,133.6561,133.2967,133.5263,18158.0
2021-06-16 10:15:00,133.85,134.48,133.8,134.45,40441.0,133.6162,134.245,133.5662,134.2151,40441.0
2021-06-16 10:20:00,134.43,134.48,134.02,134.05,37658.0,134.1951,134.245,133.7859,133.8158,37658.0
2021-06-16 10:25:00,134.06,134.16,134.0,134.15,99496.0,133.8258,133.9256,133.7659,133.9156,99496.0
2021-06-16 10:30:00,134.16,134.19,133.63,133.65,30041.0,133.9256,133.9556,133.3965,133.4165,30041.0
2021-06-16 10:35:00,133.62,133.75,133.53,133.75,70193.0,133.3866,133.5163,133.2967,133.5163,70193.0
2021-06-16 10:40:00,133.75,133.89,133.66,133.84,22768.0,133.5163,133.6561,133.4265,133.6062,22768.0
2021-06-16 10:45:00,133.81,133.85,133.51,133.67,39343.0,133.5762,133.6162,133.2767,133.4365,39343.0
2021-06-16 10:50:00,133.73,133.91,133.73,133.89,8728.0,133.4964,133.676,133.4964,133.6561,8728.0
2021-06-16 10:55:00,133.91,133.93,133.71,133.88,87239.0,133.676,133.696,133.4764,133.6461,87239.0
2021-06-16 11:00:00,133.87,134.08,133.8,134.01,28718.0,133.6361,133.8457,133.5662,133.7759,28718.0
2021-06-16 11:05:00,133.98,134.07,133.63,133.89,37232.0,133.7459,133.8358,133.3965,133.6561,37232.0
2021-06-16 11:10:00,133.87,134.03,133.8,134.0,4689.0,133.6361,133.7958,133.5662,133.7659,4689.0
2021-06-16 11:15:00,134.0,134.12,133.93,134.05,13402.0,133.7659,133.8857,133.696,133.8158,13402.0
2021-06-16 11:20:00,134.07,134.16,134.01,134.05,12004.0,133.8358,133.9256,133.7759,133.8158,12004.0
2021-06-16 11:25:00,134.06,134.28,134.05,134.19,43359.0,133.8258,134.0454,133.8158,133.9556,43359.0
2021-06-16 11:30:00,134.17,134.26,133.9,133.96,14510.0,133.9356,134.0254,133.6661,133.726,14510.0
2021-06-16 11:35:00,133.96,134.0,133.74,133.81,7548.0,133.726,133.7659,133.5063,133.5762,7548.0
2021-06-16 11:40:00,133.82,134.15,133.82,134.1,14979.0,133.5862,133.9156,133.5862,133.8657,14979.0
2021-06-16 11:45:00,134.11,134.27,134.03,134.18,8695.0,133.8757,134.0354,133.7958,133.9456,8695.0
2021-06-16 11:50:00,134.19,134.4,134.17,134.36,23362.0,133.9556,134.1652,133.9356,134.1253,23362.0
2021-06-16 11:55:00,134.34,134.36,133.93,133.96,11003.0,134.1053,134.1253,133.696,133.726,11003.0
2021-06-16 12:00:00,133.98,134.05,133.92,133.99,13439.0,133.7459,133.8158,133.686,133.7559,13439.0
2021-06-16 12:05:00,133.99,134.0,133.58,133.77,13512.0,133.7559,133.7659,133.3466,133.5363,13512.0
2021-06-16 12:10:00,133.75,133.77,133.2,133.3,17295.0,133.5163,133.5363,132.9673,133.0671,17295.0
2021-06-16 12:15:00,133.33,133.4,133.16,133.22,14695.0,133.0971,133.1669,132.9274,132.9873,14695.0
2021-06-16 12:20:00,133.19,133.35,132.98,133.0,27767.0,132.9573,133.117,132.7477,132.7676,27767.0
2021-06-16 12:25:00,132.93,133.13,132.8,133.0,22091.0,132.6978,132.8974,132.568,132.7676,22091.0
2021-06-16 12:30:00,132.99,133.07,132.76,132.8,106128.0,132.7577,132.8375,132.5281,132.568,106128.0
2021-06-16 12:35:00,132.81,132.91,132.52,132.7,63609.0,132.578,132.6778,132.2885,132.4682,63609.0
2021-06-16 12:40:00,132.68,132.86,132.4,132.51,99640.0,132.4482,132.6279,132.1687,132.2785,99640.0
2021-06-16 12:45:00,132.49,132.75,132.46,132.72,6121.0,132.2585,132.5181,132.2286,132.4881,6121.0
2021-06-16 12:50:00,132.8,132.86,132.7,132.84,15516.0,132.568,132.6279,132.4682,132.6079,15516.0
2021-06-16 12:55:00,132.82,132.95,132.7,132.74,35682.0,132.588,132.7177,132.4682,132.5081,35682.0
2021-06-16 13:00:00,132.79,132.87,132.72,132.77,88262.0,132.558,132.6379,132.4881,132.538,88262.0
2021-06-16 13:05:00,132.77,132.77,132.44,132.59,63394.0,132.538,132.538,132.2086,132.3584,63394.0
2021-06-16 13:10:00,132.58,132.77,132.56,132.76,19661.0,132.3484,132.538,132.3284,132.5281,19661.0
2021-06-16 13:15:00,132.77,132.87,132.64,132.65,27860.0,132.538,132.6379,132.4083,132.4182,27860.0
2021-06-16 13:20:00,132.67,132.74,132.53,132.54,17688.0,132.4382,132.5081,132.2985,132.3084,17688.0
2021-06-16 13:25:00,132.55,132.58,132.25,132.34,29592.0,132.3184,132.3484,132.0189,132.1088,29592.0
2021-06-16 13:30:00,132.34,132.64,132.34,132.6,16621.0,132.1088,132.4083,132.1088,132.3683,16621.0
2021-06-16 13:35:00,132.62,132.69,132.46,132.68,14019.0,132.3883,132.4582,132.2286,132.4482,14019.0
2021-06-16 13:40:00,132.68,132.98,132.67,132.87,12111.0,132.4482,132.7477,132.4382,132.6379,12111.0
2021-06-16 13:45:00,132.84,133.0,132.78,132.84,9597.0,132.6079,132.7676,132.548,132.6079,9597.0
2021-06-16 13:50:00,132.86,133.13,132.78,133.13,21836.0,132.6279,132.8974,132.548,132.8974,21836.0
2021-06-16 13:55:00,133.19,133.23,132.9,133.02,24388.0,132.9573,132.9972,132.6678,132.7876,24388.0
2021-06-16 14:00:00,132.93,132.97,132.0,132.14,159983.0,132.6978,132.7377,131.7694,131.9091,159983.0
2021-06-16 14:05:00,132.09,132.26,131.63,131.74,309707.0,131.8592,132.0289,131.4,131.5098,309707.0
2021-06-16 14:10:00,131.72,132.01,131.43,131.57,117393.0,131.4899,131.7794,131.2004,131.3401,117393.0
2021-06-16 14:15:00,131.51,131.61,130.49,130.71,134782.0,131.2802,131.3801,130.262,130.4816,134782.0
2021-06-16 14:20:00,130.67,131.22,130.6,131.22,164274.0,130.4417,130.9907,130.3718,130.9907,164274.0
2021-06-16 14:25:00,131.24,131.82,131.24,131.66,101400.0,131.0107,131.5897,131.0107,131.43,101400.0
2021-06-16 14:30:00,131.63,131.9,131.26,131.67,194394.0,131.4,131.6696,131.0307,131.44,194394.0
2021-06-16 14:35:00,131.65,131.79,131.08,131.16,82574.0,131.42,131.5597,130.851,130.9309,82574.0
2021-06-16 14:40:00,131.16,131.22,130.55,130.59,128355.0,130.9309,130.9907,130.3219,130.3618,128355.0
2021-06-16 14:45:00,130.55,131.02,130.46,130.86,168723.0,130.3219,130.7911,130.2321,130.6314,168723.0
2021-06-16 14:50:00,130.81,131.49,130.81,131.41,72908.0,130.5815,131.2603,130.5815,131.1804,72908.0
2021-06-16 14:55:00,131.48,131.97,131.24,131.87,64810.0,131.2503,131.7394,131.0107,131.6396,64810.0
2021-06-16 15:00:00,131.86,132.22,131.86,131.99,153664.0,131.6296,131.989,131.6296,131.7594,153664.0
2021-06-16 15:05:00,131.99,132.6,131.99,132.6,151491.0,131.7594,132.3683,131.7594,132.3683,151491.0
2021-06-16 15:10:00,132.59,133.1,132.59,133.08,166627.0,132.3584,132.8675,132.3584,132.8475,166627.0
2021-06-16 15:15:00,133.07,133.07,132.8,133.05,80389.0,132.8375,132.8375,132.568,132.8175,80389.0
2021-06-16 15:20:00,133.05,133.37,133.02,133.34,113328.0,132.8175,133.137,132.7876,133.107,113328.0
2021-06-16 15:25:00,133.35,133.64,133.22,133.22,108847.0,133.117,133.4065,132.9873,132.9873,108847.0
2021-06-16 15:30:00,133.24,133.35,133.12,133.16,47654.0,133.0072,133.117,132.8874,132.9274,47654.0
2021-06-16 15:35:00,133.15,133.33,133.04,133.33,112312.0,132.9174,133.0971,132.8076,133.0971,112312.0
2021-06-16 15:40:00,133.35,133.74,133.34,133.54,87929.0,133.117,133.5063,133.107,133.3067,87929.0
2021-06-16 15:45:00,133.54,133.57,133.33,133.54,122433.0,133.3067,133.3366,133.0971,133.3067,122433.0
2021-06-16 15:50:00,133.54,133.83,133.5,133.7,338751.0,133.3067,133.5962,133.2668,133.4664,338751.0
2021-06-16 15:55:00,133.71,133.71,133.5,133.54,229107.0,133.4764,133.4764,133.2668,133.3067,229107.0
2021-06-17 09:30:00,133.0,133.53,132.78,133.24,115643.0,132.7676,133.2967,132.548,133.0072,115643.0
2021-06-17 09:35:00,133.34,133.76,133.28,133.44,80375.0,133.107,133.5263,133.0471,133.2069,80375.0
2021-06-17 09:40:00,133.46,133.57,133.07,133.2,51272.0,133.2268,133.3366,132.8375,132.9673,51272.0
2021-06-17 09:45:00,133.14,133.88,133.02,133.83,57009.0,132.9074,133.6461,132.7876,133.5962,57009.0
2021-06-17 09:50:00,133.82,134.16,133.66,133.75,26832.0,133.5862,133.9256,133.4265,133.5163,26832.0
2021-06-17 09:55:00,133.88,134.38,133.85,134.34,31317.0,133.6461,134.1452,133.6162,134.1053,31317.0
2021-06-17 10:00:00,134.3,134.37,133.71,133.72,21914.0,134.0654,134.1352,133.4764,133.4864,21914.0
2021-06-17 10:05:00,133.77,134.35,133.64,133.65,75661.0,133.5363,134.1153,133.4065,133.4165,75661.0
2021-06-17 10:10:00,133.69,133.97,133.46,133.91,33003.0,133.4564,133.7359,133.2268,133.676,33003.0
2021-06-17 10:15:00,133.88,134.11,133.61,134.06,21084.0,133.6461,133.8757,133.3766,133.8258,21084.0
2021-06-17 10:20:00,134.04,134.43,133.97,134.41,44177.0,133.8058,134.1951,133.7359,134.1752,44177.0
2021-06-17 10:25:00,134.38,134.81,134.38,134.51,53734.0,134.1452,134.5745,134.1452,134.275,53734.0
2021-06-17 10:30:00,134.57,134.7,134.29,134.45,42528.0,134.3349,134.4647,134.0554,134.2151,42528.0
2021-06-17 10:35:00,134.51,134.98,134.47,134.79,84426.0,134.275,134.7442,134.2351,134.5545,84426.0
2021-06-17 10:40:00,134.81,135.15,134.67,135.08,95225.0,134.5745,134.9139,134.4347,134.844,95225.0
2021-06-17 10:45:00,135.09,135.31,134.8,135.05,70118.0,134.854,135.0736,134.5645,134.8141,70118.0
2021-06-17 10:50:00,135.03,135.24,134.75,134.79,55347.0,134.7941,135.0037,134.5146,134.5545,55347.0
2021-06-17 10:55:00,134.83,135.0,134.71,134.99,55623.0,134.5944,134.7641,134.4746,134.7542,55623.0
2021-06-17 11:00:00,134.99,135.11,134.8,134.83,32874.0,134.7542,134.8739,134.5645,134.5944,32874.0
2021-06-17 11:05:00,134.87,135.34,134.86,135.24,68937.0,134.6344,135.1035,134.6244,135.0037,68937.0
2021-06-17 11:10:00,135.29,135.31,134.83,135.04,70034.0,135.0536,135.0736,134.5944,134.8041,70034.0
2021-06-17 11:15:00,135.01,135.3,134.96,135.25,92074.0,134.7741,135.0636,134.7242,135.0137,92074.0
2021-06-17 11:20:00,135.25,135.31,134.9,134.91,28797.0,135.0137,135.0736,134.6643,134.6743,28797.0
2021-06-17 11:25:00,134.97,135.09,134.64,134.64,30107.0,134.7342,134.854,134.4048,134.4048,30107.0
2021-06-17 11:30:00,134.73,134.75,134.46,134.56,35660.0,134.4946,134.5146,134.2251,134.3249,35660.0
2021-06-17 11:35:00,134.59,134.65,134.47,134.63,16494.0,134.3549,134.4148,134.2351,134.3948,16494.0
2021-06-17 11:40:00,134.65,135.03,134.57,134.95,17300.0,134.4148,134.7941,134.3349,134.7142,17300.0
2021-06-17 11:45:00,134.94,134.99,134.83,134.91,15762.0,134.7042,134.7542,134.5944,134.6743,15762.0
2021-06-17 11:50:00,134.9,134.97,134.29,134.29,23324.0,134.6643,134.7342,134.0554,134.0554,23324.0
2021-06-17 11:55:00,134.3,134.3,133.43,133.47,77384.0,134.0654,134.0654,133.1969,133.2368,77384.0
2021-06-17 12:00:00,133.51,133.92,133.49,133.8,16394.0,133.2767,133.686,133.2568,133.5662,16394.0
2021-06-17 12:05:00,133.83,133.86,133.58,133.64,25113.0,133.5962,133.6261,133.3466,133.4065,25113.0
2021-06-17 12:10:00,133.65,133.68,133.5,133.5,8232.0,133.4165,133.4464,133.2668,133.2668,8232.0
2021-06-17 12:15:00,133.51,133.51,132.85,132.89,55401.0,133.2767,133.2767,132.6179,132.6578,55401.0
2021-06-17 12:20:00,132.9,132.96,132.63,132.75,42949.0,132.6678,132.7277,132.3983,132.5181,42949.0
2021-06-17 12:25:00,132.81,132.94,132.53,132.55,38385.0,132.578,132.7077,132.2985,132.3184,38385.0
2021-06-17 12:30:00,132.54,132.82,132.34,132.8,78678.0,132.3084,132.588,132.1088,132.568,78678.0
2021-06-17 12:35:00,132.79,133.06,132.7,133.06,18282.0,132.558,132.8275,132.4682,132.8275,18282.0
2021-06-17 12:40:00,133.07,133.21,132.7,132.7,30627.0,132.8375,132.9773,132.4682,132.4682,30627.0
2021-06-17 12:45:00,132.69,132.82,132.42,132.53,15703.0,132.4582,132.588,132.1886,132.2985,15703.0
2021-06-17 12:50:00,132.54,132.97,132.52,132.96,26469.0,132.3084,132.7377,132.2885,132.7277,26469.0
2021-06-17 12:55:00,132.96,133.0,132.82,132.92,26644.0,132.7277,132.7676,132.588,132.6878,26644.0
2021-06-17 13:00:00,132.98,132.98,132.81,132.91,15368.0,132.7477,132.7477,132.578,132.6778,15368.0
2021-06-17 13:05:00,132.92,133.19,132.89,133.13,23640.0,132.6878,132.9573,132.6578,132.8974,23640.0
2021-06-17 13:10:00,133.11,133.11,132.8,132.84,9514.0,132.8774,132.8774,132.568,132.6079,9514.0
2021-06-17 13:15:00,132.89,132.97,132.78,132.93,18240.0,132.6578,132.7377,132.548,132.6978,18240.0
2021-06-17 13:20:00,132.97,133.23,132.92,133.01,8526.0,132.7377,132.9972,132.6878,132.7776,8526.0
2021-06-17 13:25:00,133.08,133.18,133.0,133.14,13778.0,132.8475,132.9473,132.7676,132.9074,13778.0
2021-06-17 13:30:00,133.18,133.34,133.11,133.29,12096.0,132.9473,133.107,132.8774,133.0571,12096.0
2021-06-17 13:35:00,133.27,133.3,133.12,133.24,10015.0,133.0372,133.0671,132.8874,133.0072,10015.0
2021-06-17 13:40:00,133.3,133.53,133.27,133.53,12084.0,133.0671,133.2967,133.0372,133.2967,12084.0
2021-06-17 13:45:00,133.55,133.97,133.54,133.93,28235.0,133.3167,133.7359,133.3067,133.696,28235.0
2021-06-17 13:50:00,133.95,134.13,133.92,133.92,17286.0,133.716,133.8957,133.686,133.686,17286.0
2021-06-17 13:55:00,133.87,133.92,133.77,133.81,15502.0,133.6361,133.686,133.5363,133.5762,15502.0
2021-06-17 14:00:00,133.83,133.97,133.66,133.7,22403.0,133.5962,133.7359,133.4265,133.4664,22403.0
2021-06-17 14:05:00,133.73,133.76,133.6,133.69,25791.0,133.4964,133.5263,133.3666,133.4564,25791.0
2021-06-17 14:10:00,133.69,133.92,133.66,133.89,14447.0,133.4564,133.686,133.4265,133.6561,14447.0
2021-06-17 14:15:00,133.91,133.95,133.76,133.88,11000.0,133.676,133.716,133.5263,133.6461,11000.0
2021-06-17 14:20:00,133.94,133.94,133.79,133.8,11231.0,133.706,133.706,133.5563,133.5662,11231.0
2021-06-17 14:25:00,133.84,133.84,133.52,133.73,15495.0,133.6062,133.6062,133.2867,133.4964,15495.0
2021-06-17 14:30:00,133.75,133.76,133.54,133.74,16118.0,133.5163,133.5263,133.3067,133.5063,16118.0
2021-06-17 14:35:00,133.74,134.04,133.71,133.99,23816.0,133.5063,133.8058,133.4764,133.7559,23816.0
2021-06-17 14:40:00,134.01,134.06,133.91,134.03,23288.0,133.7759,133.8258,133.676,133.7958,23288.0
2021-06-17 14:45:00,134.03,134.2,133.92,133.97,31099.0,133.7958,133.9655,133.686,133.7359,31099.0
2021-06-17 14:50:00,134.02,134.28,134.0,134.27,30163.0,133.7859,134.0454,133.7659,134.0354,30163.0
2021-06-17 14:55:00,134.27,134.29,134.01,134.03,19379.0,134.0354,134.0554,133.7759,133.7958,19379.0
2021-06-17 15:00:00,134.04,134.29,133.96,134.25,19957.0,133.8058,134.0554,133.726,134.0155,19957.0
2021-06-17 15:05:00,134.24,134.28,134.1,134.25,21019.0,134.0055,134.0454,133.8657,134.0155,21019.0
2021-06-17 15:10:00,134.27,134.44,134.24,134.39,36550.0,134.0354,134.2051,134.0055,134.1552,36550.0
2021-06-17 15:15:00,134.38,134.39,133.86,133.87,20847.0,134.1452,134.1552,133.6261,133.6361,20847.0
2021-06-17 15:20:00,133.86,133.9,133.66,133.66,14223.0,133.6261,133.6661,133.4265,133.4265,14223.0
2021-06-17 15:25:00,133.64,133.78,133.59,133.72,30579.0,133.4065,133.5463,133.3566,133.4864,30579.0
2021-06-17 15:30:00,133.71,134.21,133.71,134.18,32609.0,133.4764,133.9755,133.4764,133.9456,32609.0
2021-06-17 15:35:00,134.16,134.34,134.0,134.31,47517.0,133.9256,134.1053,133.7659,134.0753,47517.0
2021-06-17 15:40:00,134.29,134.36,134.25,134.3,62375.0,134.0554,134.1253,134.0155,134.0654,62375.0
2021-06-17 15:45:00,134.32,134.52,134.26,134.31,39395.0,134.0853,134.285,134.0254,134.0753,39395.0
2021-06-17 15:50:00,134.3,134.43,134.16,134.21,47503.0,134.0654,134.1951,133.9256,133.9755,47503.0
2021-06-17 15:55:00,134.24,134.42,134.2,134.32,147276.0,134.0055,134.1852,133.9655,134.0853,147276.0
2021-06-18 09:30:00,133.09,133.74,132.92,133.39,148627.0,132.8575,133.5063,132.6878,133.157,148627.0
2021-06-18 09:35:00,133.41,133.79,133.01,133.41,48539.0,133.1769,133.5563,132.7776,133.1769,48539.0
2021-06-18 09:40:00,133.53,134.13,133.3,133.67,47818.0,133.2967,133.8957,133.0671,133.4365,47818.0
2021-06-18 09:45:00,133.64,133.84,133.5,133.75,30508.0,133.4065,133.6062,133.2668,133.5163,30508.0
2021-06-18 09:50:00,133.73,133.8,132.99,133.08,61349.0,133.4964,133.5662,132.7577,132.8475,61349.0
2021-06-18 09:55:00,133.17,133.6,133.08,133.31,72633.0,132.9373,133.3666,132.8475,133.0771,72633.0
2021-06-18 10:00:00,133.28,133.51,132.97,133.09,60464.0,133.0471,133.2767,132.7377,132.8575,60464.0
2021-06-18 10:05:00,133.09,133.7,133.07,133.67,31512.0,132.8575,133.4664,132.8375,133.4365,31512.0
2021-06-18 10:10:00,133.71,133.73,133.24,133.56,68314.0,133.4764,133.4964,133.0072,133.3267,68314.0
2021-06-18 10:15:00,133.48,133.6,132.8,132.86,59826.0,133.2468,133.3666,132.568,132.6279,59826.0
2021-06-18 10:20:00,132.85,133.13,132.6,133.08,67946.0,132.6179,132.8974,132.3683,132.8475,67946.0
2021-06-18 10:25:00,133.02,133.48,132.73,133.35,186922.0,132.7876,133.2468,132.4981,133.117,186922.0
2021-06-18 10:30:00,133.29,133.37,132.91,133.3,31725.0,133.0571,133.137,132.6778,133.0671,31725.0
2021-06-18 10:35:00,133.32,133.45,133.18,133.34,49616.0,133.0871,133.2168,132.9473,133.107,49616.0
2021-06-18 10:40:00,133.31,133.44,133.14,133.24,50540.0,133.0771,133.2069,132.9074,133.0072,50540.0
2021-06-18 10:45:00,133.27,133.52,133.07,133.51,37140.0,133.0372,133.2867,132.8375,133.2767,37140.0
2021-06-18 10:50:00,133.51,133.57,132.97,133.13,83154.0,133.2767,133.3366,132.7377,132.8974,83154.0
2021-06-18 10:55:00,133.24,133.48,133.24,133.41,25581.0,133.0072,133.2468,133.0072,133.1769,25581.0
2021-06-18 11:00:00,133.36,133.67,133.28,133.64,38506.0,133.127,133.4365,133.0471,133.4065,38506.0
2021-06-18 11:05:00,133.64,133.76,133.53,133.6,15809.0,133.4065,133.5263,133.2967,133.3666,15809.0
2021-06-18 11:10:00,133.58,133.7,133.23,133.33,30241.0,133.3466,133.4664,132.9972,133.0971,30241.0
2021-06-18 11:15:00,133.32,133.51,133.3,133.45,17744.0,133.0871,133.2767,133.0671,133.2168,17744.0
2021-06-18 11:20:00,133.44,133.59,133.37,133.49,12748.0,133.2069,133.3566,133.137,133.2568,12748.0
2021-06-18 11:25:00,133.43,133.43,133.23,133.28,8424.0,133.1969,133.1969,132.9972,133.0471,8424.0
2021-06-18 11:30:00,133.33,133.76,133.32,133.75,14138.0,133.0971,133.5263,133.0871,133.5163,14138.0
2021-06-18 11:35:00,133.72,134.09,133.66,133.97,28031.0,133.4864,133.8557,133.4265,133.7359,28031.0
2021-06-18 11:40:00,133.93,133.96,133.71,133.73,17932.0,133.696,133.726,133.4764,133.4964,17932.0
2021-06-18 11:45:00,133.73,133.92,133.62,133.87,27937.0,133.4964,133.686,133.3866,133.6361,27937.0
2021-06-18 11:50:00,133.86,133.96,133.61,133.61,19414.0,133.6261,133.726,133.3766,133.3766,19414.0
2021-06-18 11:55:00,133.63,133.92,133.55,133.79,12602.0,133.3965,133.686,133.3167,133.5563,12602.0
2021-06-18 12:00:00,133.75,133.99,133.75,133.9,6066.0,133.5163,133.7559,133.5163,133.6661,6066.0
2021-06-18 12:05:00,133.9,133.95,133.72,133.8,14353.0,133.6661,133.716,133.4864,133.5662,14353.0
2021-06-18 12:10:00,133.8,133.83,133.62,133.63,5723.0,133.5662,133.5962,133.3866,133.3965,5723.0
2021-06-18 12:15:00,133.61,133.65,133.56,133.62,26743.0,133.3766,133.4165,133.3267,133.3866,26743.0
2021-06-18 12:20:00,133.61,133.61,133.43,133.5,14684.0,133.3766,133.3766,133.1969,133.2668,14684.0
2021-06-18 12:25:00,133.56,133.71,133.53,133.71,13353.0,133.3267,133.4764,133.2967,133.4764,13353.0
2021-06-18 12:30:00,133.67,133.7,133.24,133.42,12378.0,133.4365,133.4664,133.0072,133.1869,12378.0
2021-06-18 12:35:00,133.41,133.5,133.18,133.19,7395.0,133.1769,133.2668,132.9473,132.9573,7395.0
2021-06-18 12:40:00,133.17,133.38,133.17,133.3,8769.0,132.9373,133.147,132.9373,133.0671,8769.0
2021-06-18 12:45:00,133.19,133.2,132.95,133.06,47885.0,132.9573,132.9673,132.7177,132.8275,47885.0
2021-06-18 12:50:00,133.06,133.06,132.71,132.91,34075.0,132.8275,132.8275,132.4781,132.6778,34075.0
2021-06-18 12:55:00,132.93,133.15,132.89,133.02,10326.0,132.6978,132.9174,132.6578,132.7876,10326.0
2021-06-18 13:00:00,132.99,133.04,132.91,133.01,11996.0,132.7577,132.8076,132.6778,132.7776,11996.0
2021-06-18 13:05:00,132.97,133.06,132.95,133.0,14706.0,132.7377,132.8275,132.7177,132.7676,14706.0
2021-06-18 13:10:00,133.02,133.23,133.02,133.14,22208.0,132.7876,132.9972,132.7876,132.9074,22208.0
2021-06-18 13:15:00,133.12,133.12,132.96,133.05,14893.0,132.8874,132.8874,132.7277,132.8175,14893.0
2021-06-18 13:20:00,133.02,133.03,132.58,132.68,18927.0,132.7876,132.7976,132.3484,132.4482,18927.0
2021-06-18 13:25:00,132.7,132.9,132.67,132.75,23349.0,132.4682,132.6678,132.4382,132.5181,23349.0
2021-06-18 13:30:00,132.73,132.93,132.66,132.89,31837.0,132.4981,132.6978,132.4282,132.6578,31837.0
2021-06-18 13:35:00,132.91,133.01,132.77,132.86,21370.0,132.6778,132.7776,132.538,132.6279,21370.0
2021-06-18 13:40:00,132.86,132.92,132.78,132.79,8829.0,132.6279,132.6878,132.548,132.558,8829.0
2021-06-18 13:45:00,132.82,132.83,132.71,132.75,21422.0,132.588,132.5979,132.4781,132.5181,21422.0
2021-06-18 13:50:00,132.75,132.89,132.67,132.88,10913.0,132.5181,132.6578,132.4382,132.6478,10913.0
2021-06-18 13:55:00,132.87,132.87,132.59,132.62,15154.0,132.6379,132.6379,132.3584,132.3883,15154.0
2021-06-18 14:00:00,132.56,132.94,132.56,132.88,10871.0,132.3284,132.7077,132.3284,132.6478,10871.0
2021-06-18 14:05:00,132.89,132.89,132.56,132.63,24780.0,132.6578,132.6578,132.3284,132.3983,24780.0
2021-06-18 14:10:00,132.61,132.71,132.58,132.62,15068.0,132.3783,132.4781,132.3484,132.3883,15068.0
2021-06-18 14:15:00,132.67,132.77,132.64,132.77,13676.0,132.4382,132.538,132.4083,132.538,13676.0
2021-06-18 14:20:00,132.78,132.93,132.5,132.6,24491.0,132.548,132.6978,132.2685,132.3683,24491.0
2021-06-18 14:25:00,132.62,132.74,132.53,132.69,8613.0,132.3883,132.5081,132.2985,132.4582,8613.0
2021-06-18 14:30:00,132.65,132.7,132.56,132.56,14483.0,132.4182,132.4682,132.3284,132.3284,14483.0
2021-06-18 14:35:00,132.61,132.61,132.29,132.45,34888.0,132.3783,132.3783,132.0589,132.2186,34888.0
2021-06-18 14:40:00,132.44,132.5,132.15,132.19,29176.0,132.2086,132.2685,131.9191,131.9591,29176.0
2021-06-18 14:45:00,132.17,132.31,132.16,132.28,34368.0,131.9391,132.0788,131.9291,132.0489,34368.0
2021-06-18 14:50:00,132.27,132.28,131.91,132.07,67917.0,132.0389,132.0489,131.6795,131.8393,67917.0
2021-06-18 14:55:00,132.08,132.12,131.74,131.87,93422.0,131.8492,131.8892,131.5098,131.6396,93422.0
2021-06-18 15:00:00,131.87,132.23,131.81,132.19,25606.0,131.6396,131.999,131.5797,131.9591,25606.0
2021-06-18 15:05:00,132.19,132.2,131.94,132.01,51474.0,131.9591,131.969,131.7095,131.7794,51474.0
2021-06-18 15:10:00,132.01,132.56,131.98,132.48,28258.0,131.7794,132.3284,131.7494,132.2485,28258.0
2021-06-18 15:15:00,132.49,132.57,132.32,132.56,46970.0,132.2585,132.3384,132.0888,132.3284,46970.0
2021-06-18 15:20:00,132.57,132.77,132.49,132.74,96267.0,132.3384,132.538,132.2585,132.5081,96267.0
2021-06-18 15:25:00,132.73,132.76,132.56,132.57,82488.0,132.4981,132.5281,132.3284,132.3384,82488.0
2021-06-18 15:30:00,132.59,132.63,132.27,132.49,84108.0,132.3584,132.3983,132.0389,132.2585,84108.0
2021-06-18 15:35:00,132.47,132.49,132.21,132.49,73891.0,132.2386,132.2585,131.979,132.2585,73891.0
2021-06-18 15:40:00,132.46,132.51,132.36,132.38,92970.0,132.2286,132.2785,132.1288,132.1487,92970.0
2021-06-18 15:45:00,132.38,132.5,132.19,132.19,108173.0,132.1487,132.2685,131.9591,131.9591,108173.0
2021-06-18 15:50:00,132.2,133.68,132.19,133.63,250234.0,131.969,133.4464,131.9591,133.3965,250234.0
2021-06-18 15:55:00,133.52,133.78,133.41,133.45,612073.0,133.2867,133.5463,133.1769,133.2168,612073.0
2021-06-21 09:30:00,133.93,133.99,132.89,133.33,257449.0,133.696,133.7559,132.6578,133.0971,257449.0
2021-06-21 09:35:00,133.31,133.32,132.19,132.68,140616.0,133.0771,133.0871,131.9591,132.4482,140616.0
2021-06-21 09:40:00,132.71,133.56,132.67,133.56,92337.0,132.4781,133.3267,132.4382,133.3267,92337.0
2021-06-21 09:45:00,133.55,133.66,132.88,133.66,74479.0,133.3167,133.4265,132.6478,133.4265,74479.0
2021-06-21 09:50:00,133.6,133.9,133.32,133.85,74652.0,133.3666,133.6661,133.0871,133.6162,74652.0
2021-06-21 09:55:00,133.87,134.33,133.78,134.2,94625.0,133.6361,134.0953,133.5463,133.9655,94625.0
2021-06-21 10:00:00,134.22,135.19,134.03,135.11,89195.0,133.9855,134.9538,133.7958,134.8739,89195.0
2021-06-21 10:05:00,135.11,135.28,134.89,135.03,43623.0,134.8739,135.0437,134.6543,134.7941,43623.0
2021-06-21 10:10:00,135.02,135.02,134.22,134.52,41677.0,134.7841,134.7841,133.9855,134.285,41677.0
2021-06-21 10:15:00,134.66,134.89,133.88,133.92,49639.0,134.4247,134.6543,133.6461,133.686,49639.0
2021-06-21 10:20:00,133.91,133.99,133.57,133.69,36402.0,133.676,133.7559,133.3366,133.4564,36402.0
2021-06-21 10:25:00,133.73,134.15,133.71,133.87,33514.0,133.4964,133.9156,133.4764,133.6361,33514.0
2021-06-21 10:30:00,133.86,134.41,133.79,134.35,42176.0,133.6261,134.1752,133.5563,134.1153,42176.0
2021-06-21 10:35:00,134.35,134.47,134.0,134.04,58545.0,134.1153,134.2351,133.7659,133.8058,58545.0
2021-06-21 10:40:00,134.09,134.3,134.02,134.14,25698.0,133.8557,134.0654,133.7859,133.9056,25698.0
2021-06-21 10:45:00,134.14,134.3,134.08,134.17,58981.0,133.9056,134.0654,133.8457,133.9356,58981.0
2021-06-21 10:50:00,134.2,134.33,133.97,134.01,36824.0,133.9655,134.0953,133.7359,133.7759,36824.0
2021-06-21 10:55:00,133.99,134.13,133.95,134.01,24551.0,133.7559,133.8957,133.716,133.7759,24551.0
2021-06-21 11:00:00,134.01,134.4,134.0,134.32,115807.0,133.7759,134.1652,133.7659,134.0853,115807.0
2021-06-21 11:05:00,134.31,134.54,134.27,134.3,40009.0,134.0753,134.3049,134.0354,134.0654,40009.0
2021-06-21 11:10:00,134.29,134.33,133.82,134.17,41504.0,134.0554,134.0953,133.5862,133.9356,41504.0
2021-06-21 11:15:00,134.16,134.29,134.05,134.27,10385.0,133.9256,134.0554,133.8158,134.0354,10385.0
2021-06-21 11:20:00,134.22,134.27,134.04,134.16,43569.0,133.9855,134.0354,133.8058,133.9256,43569.0
2021-06-21 11:25:00,134.16,134.27,133.91,134.13,36168.0,133.9256,134.0354,133.676,133.8957,36168.0
2021-06-21 11:30:00,134.12,134.14,133.89,133.93,18350.0,133.8857,133.9056,133.6561,133.696,18350.0
2021-06-21 11:35:00,133.97,134.21,133.96,134.18,27563.0,133.7359,133.9755,133.726,133.9456,27563.0
2021-06-21 11:40:00,134.18,134.22,134.0,134.1,35526.0,133.9456,133.9855,133.7659,133.8657,35526.0
2021-06-21 11:45:00,134.08,134.13,133.86,134.02,24359.0,133.8457,133.8957,133.6261,133.7859,24359.0
2021-06-21 11:50:00,134.01,134.12,133.68,133.68,28650.0,133.7759,133.8857,133.4464,133.4464,28650.0
2021-06-21 11:55:00,133.7,134.04,133.7,133.97,20748.0,133.4664,133.8058,133.4664,133.7359,20748.0
2021-06-21 12:00:00,133.99,134.13,133.89,133.95,22761.0,133.7559,133.8957,133.6561,133.716,22761.0
2021-06-21 12:05:00,133.96,134.1,133.95,134.07,26963.0,133.726,133.8657,133.716,133.8358,26963.0
2021-06-21 12:10:00,134.07,134.09,133.96,134.09,20938.0,133.8358,133.8557,133.726,133.8557,20938.0
2021-06-21 12:15:00,134.06,134.28,134.05,134.23,35587.0,133.8258,134.0454,133.8158,133.9955,35587.0
2021-06-21 12:20:00,134.26,134.28,134.06,134.12,24329.0,134.0254,134.0454,133.8258,133.8857,24329.0
2021-06-21 12:25:00,134.1,134.47,134.1,134.42,25715.0,133.8657,134.2351,133.8657,134.1852,25715.0
2021-06-21 12:30:00,134.41,134.53,134.29,134.53,36146.0,134.1752,134.295,134.0554,134.295,36146.0
2021-06-21 12:35:00,134.55,134.79,134.55,134.75,43257.0,134.3149,134.5545,134.3149,134.5146,43257.0
2021-06-21 12:40:00,134.74,134.8,134.56,134.74,29808.0,134.5046,134.5645,134.3249,134.5046,29808.0
2021-06-21 12:45:00,134.78,134.96,134.74,134.83,28879.0,134.5445,134.7242,134.5046,134.5944,28879.0
2021-06-21 12:50:00,134.78,135.06,134.76,134.96,61936.0,134.5445,134.824,134.5246,134.7242,61936.0
2021-06-21 12:55:00,134.93,134.99,134.75,134.75,16314.0,134.6943,134.7542,134.5146,134.5146,16314.0
2021-06-21 13:00:00,134.76,134.96,134.72,134.89,13002.0,134.5246,134.7242,134.4846,134.6543,13002.0
2021-06-21 13:05:00,134.88,135.11,134.87,135.06,18443.0,134.6444,134.8739,134.6344,134.824,18443.0
2021-06-21 13:10:00,135.05,135.17,134.78,134.83,38957.0,134.8141,134.9338,134.5445,134.5944,38957.0
2021-06-21 13:15:00,134.82,135.03,134.8,135.01,29396.0,134.5845,134.7941,134.5645,134.7741,29396.0
2021-06-21 13:20:00,134.98,135.04,134.9,135.02,19820.0,134.7442,134.8041,134.6643,134.7841,19820.0
2021-06-21 13:25:00,135.0,135.05,134.85,134.97,20185.0,134.7641,134.8141,134.6144,134.7342,20185.0
2021-06-21 13:30:00,135.0,135.26,135.0,135.14,27258.0,134.7641,135.0237,134.7641,134.9039,27258.0
2021-06-21 13:35:00,135.11,135.26,135.09,135.2,18700.0,134.8739,135.0237,134.854,134.9638,18700.0
2021-06-21 13:40:00,135.24,135.27,134.76,134.81,20142.0,135.0037,135.0337,134.5246,134.5745,20142.0
2021-06-21 13:45:00,134.77,134.8,134.54,134.59,37760.0,134.5345,134.5645,134.3049,134.3549,37760.0
2021-06-21 13:50:00,134.64,134.75,134.6,134.65,13132.0,134.4048,134.5146,134.3648,134.4148,13132.0
2021-06-21 13:55:00,134.66,134.66,134.43,134.59,35499.0,134.4247,134.4247,134.1951,134.3549,35499.0
2021-06-21 14:00:00,134.62,134.91,134.55,134.58,34379.0,134.3848,134.6743,134.3149,134.3449,34379.0
2021-06-21 14:05:00,134.61,134.95,134.61,134.84,21812.0,134.3748,134.7142,134.3748,134.6044,21812.0
2021-06-21 14:10:00,134.83,134.87,134.61,134.64,16367.0,134.5944,134.6344,134.3748,134.4048,16367.0
2021-06-21 14:15:00,134.64,134.94,134.62,134.86,14521.0,134.4048,134.7042,134.3848,134.6244,14521.0
2021-06-21 14:20:00,134.85,134.98,134.8,134.87,14010.0,134.6144,134.7442,134.5645,134.6344,14010.0
2021-06-21 14:25:00,134.87,135.04,134.8,135.01,13535.0,134.6344,134.8041,134.5645,134.7741,13535.0
2021-06-21 14:30:00,135.01,135.13,134.89,135.12,18474.0,134.7741,134.8939,134.6543,134.8839,18474.0
2021-06-21 14:35:00,135.15,135.19,134.88,134.9,12994.0,134.9139,134.9538,134.6444,134.6643,12994.0
2021-06-21 14:40:00,134.86,135.0,134.79,134.79,20746.0,134.6244,134.7641,134.5545,134.5545,20746.0
2021-06-21 14:45:00,134.81,134.89,134.72,134.75,19962.0,134.5745,134.6543,134.4846,134.5146,19962.0
2021-06-21 14:50:00,134.76,134.88,134.71,134.81,57806.0,134.5246,134.6444,134.4746,134.5745,57806.0
2021-06-21 14:55:00,134.82,134.98,134.76,134.87,48831.0,134.5845,134.7442,134.5246,134.6344,48831.0
2021-06-21 15:00:00,134.83,134.97,134.75,134.95,41098.0,134.5944,134.7342,134.5146,134.7142,41098.0
2021-06-21 15:05:00,134.94,135.0,134.88,134.91,32514.0,134.7042,134.7641,134.6444,134.6743,32514.0
2021-06-21 15:10:00,134.9,134.97,134.85,134.87,19834.0,134.6643,134.7342,134.6144,134.6344,19834.0
2021-06-21 15:15:00,134.87,134.93,134.78,134.85,26436.0,134.6344,134.6943,134.5445,134.6144,26436.0
2021-06-21 15:20:00,134.8,134.8,134.51,134.57,38087.0,134.5645,134.5645,134.275,134.3349,38087.0
2021-06-21 15:25:00,134.55,134.56,134.23,134.51,42197.0,134.3149,134.3249,133.9955,134.275,42197.0
2021-06-21 15:30:00,134.53,134.57,134.25,134.52,62175.0,134.295,134.3349,134.0155,134.285,62175.0
2021-06-21 15:35:00,134.53,134.57,134.42,134.48,60592.0,134.295,134.3349,134.1852,134.245,60592.0
2021-06-21 15:40:00,134.47,134.52,134.27,134.38,59437.0,134.2351,134.285,134.0354,134.1452,59437.0
2021-06-21 15:45:00,134.37,134.48,134.28,134.47,73968.0,134.1352,134.245,134.0454,134.2351,73968.0
2021-06-21 15:50:00,134.49,134.75,134.48,134.57,259661.0,134.255,134.5146,134.245,134.3349,259661.0
2021-06-21 15:55:00,134.59,134.92,134.56,134.74,278147.0,134.3549,134.6843,134.3249,134.5046,278147.0
2021-06-22 09:30:00,134.63,134.83,133.91,134.53,90413.0,134.3948,134.5944,133.676,134.295,90413.0
2021-06-22 09:35:00,134.5,134.89,134.5,134.77,28897.0,134.265,134.6543,134.265,134.5345,28897.0
2021-06-22 09:40:00,134.77,134.87,134.26,134.33,28517.0,134.5345,134.6344,134.0254,134.0953,28517.0
2021-06-22 09:45:00,134.32,134.5,133.92,134.06,30677.0,134.0853,134.265,133.686,133.8258,30677.0
2021-06-22 09:50:00,134.16,134.31,133.69,133.82,56587.0,133.9256,134.0753,133.4564,133.5862,56587.0
2021-06-22 09:55:00,133.81,133.99,133.5,133.52,14475.0,133.5762,133.7559,133.2668,133.2867,14475.0
2021-06-22 10:00:00,133.56,133.57,132.6,133.0,135277.0,133.3267,133.3366,132.3683,132.7676,135277.0
2021-06-22 10:05:00,133.02,133.33,132.81,132.91,32972.0,132.7876,133.0971,132.578,132.6778,32972.0
2021-06-22 10:10:00,132.9,133.26,132.75,133.17,24856.0,132.6678,133.0272,132.5181,132.9373,24856.0
2021-06-22 10:15:00,133.19,133.38,133.1,133.29,24040.0,132.9573,133.147,132.8675,133.0571,24040.0
2021-06-22 10:20:00,133.34,133.45,132.9,132.98,21891.0,133.107,133.2168,132.6678,132.7477,21891.0
2021-06-22 10:25:00,132.94,133.13,132.82,132.88,39228.0,132.7077,132.8974,132.588,132.6478,39228.0
2021-06-22 10:30:00,132.9,132.94,132.35,132.51,120298.0,132.6678,132.7077,132.1188,132.2785,120298.0
2021-06-22 10:35:00,132.52,132.69,132.4,132.6,114299.0,132.2885,132.4582,132.1687,132.3683,114299.0
2021-06-22 10:40:00,132.63,132.81,132.47,132.69,71972.0,132.3983,132.578,132.2386,132.4582,71972.0
2021-06-22 10:45:00,132.62,132.82,132.52,132.81,19793.0,132.3883,132.588,132.2885,132.578,19793.0
2021-06-22 10:50:00,132.75,132.81,132.51,132.7,118712.0,132.5181,132.578,132.2785,132.4682,118712.0
2021-06-22 10:55:00,132.72,132.84,132.62,132.84,14820.0,132.4881,132.6079,132.3883,132.6079,14820.0
2021-06-22 11:00:00,132.86,133.12,132.85,133.03,38913.0,132.6279,132.8874,132.6179,132.7976,38913.0
2021-06-22 11:05:00,133.04,133.54,132.97,133.51,32000.0,132.8076,133.3067,132.7377,133.2767,32000.0
2021-06-22 11:10:00,133.51,133.6,133.39,133.44,59595.0,133.2767,133.3666,133.157,133.2069,59595.0
2021-06-22 11:15:00,133.47,133.66,133.38,133.39,72489.0,133.2368,133.4265,133.147,133.157,72489.0
2021-06-22 11:20:00,133.39,133.6,133.33,133.34,25093.0,133.157,133.3666,133.0971,133.107,25093.0
2021-06-22 11:25:00,133.33,133.53,133.31,133.33,25859.0,133.0971,133.2967,133.0771,133.0971,25859.0
2021-06-22 11:30:00,133.33,133.46,133.3,133.3,19300.0,133.0971,133.2268,133.0671,133.0671,19300.0
2021-06-22 11:35:00,133.28,133.3,132.94,132.94,33324.0,133.0471,133.0671,132.7077,132.7077,33324.0
2021-06-22 11:40:00,132.98,132.98,132.46,132.6,90510.0,132.7477,132.7477,132.2286,132.3683,90510.0
2021-06-22 11:45:00,132.6,132.65,132.47,132.61,28665.0,132.3683,132.4182,132.2386,132.3783,28665.0
2021-06-22 11:50:00,132.6,132.6,132.39,132.41,32551.0,132.3683,132.3683,132.1587,132.1787,32551.0
2021-06-22 11:55:00,132.41,132.43,132.04,132.1,72983.0,132.1787,132.1986,131.8093,131.8692,72983.0
2021-06-22 12:00:00,132.14,132.47,132.14,132.3,16652.0,131.9091,132.2386,131.9091,132.0689,16652.0
2021-06-22 12:05:00,132.33,132.63,132.33,132.61,24752.0,132.0988,132.3983,132.0988,132.3783,24752.0
2021-06-22 12:10:00,132.61,132.61,132.43,132.53,14010.0,132.3783,132.3783,132.1986,132.2985,14010.0
2021-06-22 12:15:00,132.5,132.59,132.4,132.57,21534.0,132.2685,132.3584,132.1687,132.3384,21534.0
2021-06-22 12:20:00,132.56,132.74,132.52,132.53,19985.0,132.3284,132.5081,132.2885,132.2985,19985.0
2021-06-22 12:25:00,132.54,132.69,132.49,132.61,30595.0,132.3084,132.4582,132.2585,132.3783,30595.0
2021-06-22 12:30:00,132.61,132.66,132.5,132.57,19439.0,132.3783,132.4282,132.2685,132.3384,19439.0
2021-06-22 12:35:00,132.58,132.75,132.35,132.37,49403.0,132.3484,132.5181,132.1188,132.1387,49403.0
2021-06-22 12:40:00,132.36,132.39,132.25,132.3,97453.0,132.1288,132.1587,132.0189,132.0689,97453.0
2021-06-22 12:45:00,132.3,132.51,132.27,132.46,23037.0,132.0689,132.2785,132.0389,132.2286,23037.0
2021-06-22 12:50:00,132.41,132.54,132.36,132.39,14750.0,132.1787,132.3084,132.1288,132.1587,14750.0
2021-06-22 12:55:00,132.39,132.47,132.18,132.19,14964.0,132.1587,132.2386,131.9491,131.9591,14964.0
2021-06-22 13:00:00,132.16,132.27,132.15,132.2,22007.0,131.9291,132.0389,131.9191,131.969,22007.0
2021-06-22 13:05:00,132.2,132.23,132.13,132.23,13808.0,131.969,131.999,131.8992,131.999,13808.0
2021-06-22 13:10:00,132.24,132.29,132.19,132.21,9800.0,132.009,132.0589,131.9591,131.979,9800.0
2021-06-22 13:15:00,132.18,132.19,132.08,132.15,37437.0,131.9491,131.9591,131.8492,131.9191,37437.0
2021-06-22 13:20:00,132.16,132.16,131.89,132.13,28487.0,131.9291,131.9291,131.6596,131.8992,28487.0
2021-06-22 13:25:00,132.15,132.36,132.14,132.22,68272.0,131.9191,132.1288,131.9091,131.989,68272.0
2021-06-22 13:30:00,132.24,132.39,132.24,132.35,12441.0,132.009,132.1587,132.009,132.1188,12441.0
2021-06-22 13:35:00,132.33,132.55,132.31,132.5,12508.0,132.0988,132.3184,132.0788,132.2685,12508.0
2021-06-22 13:40:00,132.52,132.57,132.35,132.42,14411.0,132.2885,132.3384,132.1188,132.1886,14411.0
2021-06-22 13:45:00,132.44,132.75,132.4,132.64,38185.0,132.2086,132.5181,132.1687,132.4083,38185.0
2021-06-22 13:50:00,132.65,132.78,132.6,132.72,18615.0,132.4182,132.548,132.3683,132.4881,18615.0
2021-06-22 13:55:00,132.71,132.79,132.53,132.64,27594.0,132.4781,132.558,132.2985,132.4083,27594.0
2021-06-22 14:00:00,132.61,132.72,132.49,132.7,19613.0,132.3783,132.4881,132.2585,132.4682,19613.0
2021-06-22 14:05:00,132.68,132.71,132.57,132.6,11929.0,132.4482,132.4781,132.3384,132.3683,11929.0
2021-06-22 14:10:00,132.59,132.78,132.59,132.75,34019.0,132.3584,132.548,132.3584,132.5181,34019.0
2021-06-22 14:15:00,132.77,132.78,132.46,132.47,44151.0,132.538,132.548,132.2286,132.2386,44151.0
2021-06-22 14:20:00,132.46,132.47,132.32,132.4,19552.0,132.2286,132.2386,132.0888,132.1687,19552.0
2021-06-22 14:25:00,132.39,132.44,132.29,132.36,11942.0,132.1587,132.2086,132.0589,132.1288,11942.0
2021-06-22 14:30:00,132.35,132.35,132.19,132.29,34117.0,132.1188,132.1188,131.9591,132.0589,34117.0
2021-06-22 14:35:00,132.3,132.35,132.21,132.27,17682.0,132.0689,132.1188,131.979,132.0389,17682.0
2021-06-22 14:40:00,132.3,132.31,132.11,132.18,12666.0,132.0689,132.0788,131.8792,131.9491,12666.0
2021-06-22 14:45:00,132.18,132.25,132.12,132.16,32374.0,131.9491,132.0189,131.8892,131.9291,32374.0
2021-06-22 14:50:00,132.16,132.29,132.11,132.28,48523.0,131.9291,132.0589,131.8792,132.0489,48523.0
2021-06-22 14:55:00,132.27,132.37,132.14,132.28,40458.0,132.0389,132.1387,131.9091,132.0489,40458.0
2021-06-22 15:00:00,132.33,132.49,132.31,132.48,30901.0,132.0988,132.2585,132.0788,132.2485,30901.0
2021-06-22 15:05:00,132.46,132.68,132.44,132.66,23975.0,132.2286,132.4482,132.2086,132.4282,23975.0
2021-06-22 15:10:00,132.67,132.87,132.64,132.85,59805.0,132.4382,132.6379,132.4083,132.6179,59805.0
2021-06-22 15:15:00,132.86,133.2,132.86,133.19,101382.0,132.6279,132.9673,132.6279,132.9573,101382.0
2021-06-22 15:20:00,133.18,133.22,133.03,133.09,44717.0,132.9473,132.9873,132.7976,132.8575,44717.0
2021-06-22 15:25:00,133.09,133.39,133.09,133.32,68077.0,132.8575,133.157,132.8575,133.0871,68077.0
2021-06-22 15:30:00,133.33,133.44,133.15,133.28,97126.0,133.0971,133.2069,132.9174,133.0471,97126.0
2021-06-22 15:35:00,133.25,133.33,133.19,133.26,32207.0,133.0172,133.0971,132.9573,133.0272,32207.0
2021-06-22 15:40:00,133.29,133.36,133.04,133.05,133852.0,133.0571,133.127,132.8076,132.8175,133852.0
2021-06-22 15:45:00,133.06,133.29,133.06,133.19,48006.0,132.8275,133.0571,132.8275,132.9573,48006.0
2021-06-22 15:50:00,133.18,133.37,133.16,133.37,81176.0,132.9473,133.137,132.9274,133.137,81176.0
2021-06-22 15:55:00,133.37,133.64,133.31,133.48,176178.0,133.137,133.4065,133.0771,133.2468,176178.0
2021-06-23 09:30:00,133.28,134.51,133.28,134.47,119902.0,133.0471,134.275,133.0471,134.2351,119902.0
2021-06-23 09:35:00,134.48,134.89,134.36,134.88,72800.0,134.245,134.6543,134.1253,134.6444,72800.0
2021-06-23 09:40:00,134.88,134.95,134.47,134.72,44367.0,134.6444,134.7142,134.2351,134.4846,44367.0
2021-06-23 09:45:00,134.74,135.06,134.38,134.45,101693.0,134.5046,134.824,134.1452,134.2151,101693.0
2021-06-23 09:50:00,134.4,134.78,134.32,134.43,42752.0,134.1652,134.5445,134.0853,134.1951,42752.0
2021-06-23 09:55:00,134.51,134.61,134.23,134.35,30408.0,134.275,134.3748,133.9955,134.1153,30408.0
2021-06-23 10:00:00,134.38,134.53,133.9,133.99,42287.0,134.1452,134.295,133.6661,133.7559,42287.0
2021-06-23 10:05:00,133.99,134.27,133.9,134.19,53192.0,133.7559,134.0354,133.6661,133.9556,53192.0
2021-06-23 10:10:00,134.19,134.44,134.11,134.32,46391.0,133.9556,134.2051,133.8757,134.0853,46391.0
2021-06-23 10:15:00,134.3,134.4,134.02,134.02,113001.0,134.0654,134.1652,133.7859,133.7859,113001.0
2021-06-23 10:20:00,134.02,134.19,133.67,133.8,39533.0,133.7859,133.9556,133.4365,133.5662,39533.0
2021-06-23 10:25:00,133.92,134.07,133.83,133.96,50261.0,133.686,133.8358,133.5962,133.726,50261.0
2021-06-23 10:30:00,133.95,134.02,133.5,133.54,15188.0,133.716,133.7859,133.2668,133.3067,15188.0
2021-06-23 10:35:00,133.55,133.68,133.32,133.37,75767.0,133.3167,133.4464,133.0871,133.137,75767.0
2021-06-23 10:40:00,133.41,133.53,133.24,133.28,23447.0,133.1769,133.2967,133.0072,133.0471,23447.0
2021-06-23 10:45:00,133.3,133.5,133.11,133.19,27519.0,133.0671,133.2668,132.8774,132.9573,27519.0
2021-06-23 10:50:00,133.24,133.31,133.08,133.27,29273.0,133.0072,133.0771,132.8475,133.0372,29273.0
2021-06-23 10:55:00,133.27,133.28,132.9,133.04,34266.0,133.0372,133.0471,132.6678,132.8076,34266.0
2021-06-23 11:00:00,133.12,133.29,132.67,132.73,42912.0,132.8874,133.0571,132.4382,132.4981,42912.0
2021-06-23 11:05:00,132.75,132.98,132.58,132.97,47911.0,132.5181,132.7477,132.3484,132.7377,47911.0
2021-06-23 11:10:00,132.96,133.5,132.86,133.46,29015.0,132.7277,133.2668,132.6279,133.2268,29015.0
2021-06-23 11:15:00,133.44,133.53,133.34,133.48,78383.0,133.2069,133.2967,133.107,133.2468,78383.0
2021-06-23 11:20:00,133.48,133.48,133.17,133.25,15838.0,133.2468,133.2468,132.9373,133.0172,15838.0
2021-06-23 11:25:00,133.23,133.4,133.08,133.34,8119.0,132.9972,133.1669,132.8475,133.107,8119.0
2021-06-23 11:30:00,133.34,133.39,133.1,133.1,5671.0,133.107,133.157,132.8675,132.8675,5671.0
2021-06-23 11:35:00,133.07,133.31,132.99,133.31,9759.0,132.8375,133.0771,132.7577,133.0771,9759.0
2021-06-23 11:40:00,133.34,133.4,133.07,133.12,10364.0,133.107,133.1669,132.8375,132.8874,10364.0
2021-06-23 11:45:00,133.11,133.19,133.05,133.18,11615.0,132.8774,132.9573,132.8175,132.9473,11615.0
2021-06-23 11:50:00,133.17,133.32,133.15,133.27,10464.0,132.9373,133.0871,132.9174,133.0372,10464.0
2021-06-23 11:55:00,133.27,133.28,133.01,133.24,11024.0,133.0372,133.0471,132.7776,133.0072,11024.0
2021-06-23 12:00:00,133.2,133.2,132.94,133.01,10766.0,132.9673,132.9673,132.7077,132.7776,10766.0
2021-06-23 12:05:00,132.99,133.17,132.98,133.16,9535.0,132.7577,132.9373,132.7477,132.9274,9535.0
2021-06-23 12:10:00,133.14,133.27,133.08,133.21,7255.0,132.9074,133.0372,132.8475,132.9773,7255.0
2021-06-23 12:15:00,133.19,133.46,133.19,133.46,9271.0,132.9573,133.2268,132.9573,133.2268,9271.0
2021-06-23 12:20:00,133.48,133.59,133.4,133.53,8565.0,133.2468,133.3566,133.1669,133.2967,8565.0
2021-06-23 12:25:00,133.54,133.97,133.5,133.75,48416.0,133.3067,133.7359,133.2668,133.5163,48416.0
2021-06-23 12:30:00,133.77,133.77,133.39,133.44,14250.0,133.5363,133.5363,133.157,133.2069,14250.0
2021-06-23 12:35:00,133.45,133.66,133.04,133.07,13122.0,133.2168,133.4265,132.8076,132.8375,13122.0
2021-06-23 12:40:00,133.03,133.37,132.94,133.35,15077.0,132.7976,133.137,132.7077,133.117,15077.0
2021-06-23 12:45:00,133.38,133.47,133.33,133.4,8894.0,133.147,133.2368,133.0971,133.1669,8894.0
2021-06-23 12:50:00,133.41,133.43,133.3,133.3,9040.0,133.1769,133.1969,133.0671,133.0671,9040.0
2021-06-23 12:55:00,133.3,133.42,133.21,133.31,9427.0,133.0671,133.1869,132.9773,133.0771,9427.0
2021-06-23 13:00:00,133.36,133.39,133.23,133.35,7367.0,133.127,133.157,132.9972,133.117,7367.0
2021-06-23 13:05:00,133.35,133.38,133.26,133.38,11282.0,133.117,133.147,133.0272,133.147,11282.0
2021-06-23 13:10:00,133.42,133.45,133.23,133.28,10677.0,133.1869,133.2168,132.9972,133.0471,10677.0
2021-06-23 13:15:00,133.33,133.42,133.29,133.38,11244.0,133.0971,133.1869,133.0571,133.147,11244.0
2021-06-23 13:20:00,133.38,133.53,133.38,133.47,11384.0,133.147,133.2967,133.147,133.2368,11384.0
2021-06-23 13:25:00,133.48,133.71,133.47,133.57,75783.0,133.2468,133.4764,133.2368,133.3366,75783.0
2021-06-23 13:30:00,133.56,133.65,133.5,133.62,24385.0,133.3267,133.4165,133.2668,133.3866,24385.0
2021-06-23 13:35:00,133.65,133.88,133.65,133.88,24011.0,133.4165,133.6461,133.4165,133.6461,24011.0
2021-06-23 13:40:00,133.89,133.98,133.73,133.85,111238.0,133.6561,133.7459,133.4964,133.6162,111238.0
2021-06-23 13:45:00,133.87,134.0,133.86,134.0,18899.0,133.6361,133.7659,133.6261,133.7659,18899.0
2021-06-23 13:50:00,133.97,134.17,133.96,134.09,24846.0,133.7359,133.9356,133.726,133.8557,24846.0
2021-06-23 13:55:00,134.11,134.26,134.11,134.24,33020.0,133.8757,134.0254,133.8757,134.0055,33020.0
2021-06-23 14:00:00,134.22,134.3,134.14,134.24,28585.0,133.9855,134.0654,133.9056,134.0055,28585.0
2021-06-23 14:05:00,134.21,134.31,134.19,134.23,8647.0,133.9755,134.0753,133.9556,133.9955,8647.0
2021-06-23 14:10:00,134.26,134.35,134.21,134.24,16631.0,134.0254,134.1153,133.9755,134.0055,16631.0
2021-06-23 14:15:00,134.2,134.23,133.88,133.88,15784.0,133.9655,133.9955,133.6461,133.6461,15784.0
2021-06-23 14:20:00,133.88,133.91,133.79,133.81,15059.0,133.6461,133.676,133.5563,133.5762,15059.0
2021-06-23 14:25:00,133.81,133.82,133.55,133.77,85778.0,133.5762,133.5862,133.3167,133.5363,85778.0
2021-06-23 14:30:00,133.77,133.87,133.74,133.83,8666.0,133.5363,133.6361,133.5063,133.5962,8666.0
2021-06-23 14:35:00,133.83,133.86,133.76,133.82,14114.0,133.5962,133.6261,133.5263,133.5862,14114.0
2021-06-23 14:40:00,133.82,134.04,133.82,134.02,14407.0,133.5862,133.8058,133.5862,133.7859,14407.0
2021-06-23 14:45:00,134.0,134.0,133.83,133.96,28420.0,133.7659,133.7659,133.5962,133.726,28420.0
2021-06-23 14:50:00,133.96,134.06,133.95,134.04,26824.0,133.726,133.8258,133.716,133.8058,26824.0
2021-06-23 14:55:00,134.02,134.17,134.0,134.06,13810.0,133.7859,133.9356,133.7659,133.8258,13810.0
2021-06-23 15:00:00,134.06,134.32,134.06,134.23,46609.0,133.8258,134.0853,133.8258,133.9955,46609.0
2021-06-23 15:05:00,134.23,134.32,134.17,134.31,68006.0,133.9955,134.0853,133.9356,134.0753,68006.0
2021-06-23 15:10:00,134.32,134.43,134.31,134.43,20871.0,134.0853,134.1951,134.0753,134.1951,20871.0
2021-06-23 15:15:00,134.41,134.43,134.24,134.39,61062.0,134.1752,134.1951,134.0055,134.1552,61062.0
2021-06-23 15:20:00,134.44,134.5,134.39,134.47,25202.0,134.2051,134.265,134.1552,134.2351,25202.0
2021-06-23 15:25:00,134.48,134.54,134.41,134.52,69346.0,134.245,134.3049,134.1752,134.285,69346.0
2021-06-23 15:30:00,134.54,134.6,134.49,134.5,37005.0,134.3049,134.3648,134.255,134.265,37005.0
2021-06-23 15:35:00,134.49,134.51,134.2,134.23,74723.0,134.255,134.275,133.9655,133.9955,74723.0
2021-06-23 15:40:00,134.24,134.28,134.12,134.18,29938.0,134.0055,134.0454,133.8857,133.9456,29938.0
2021-06-23 15:45:00,134.17,134.18,134.04,134.13,31289.0,133.9356,133.9456,133.8058,133.8957,31289.0
2021-06-23 15:50:00,134.11,134.2,134.06,134.14,39802.0,133.8757,133.9655,133.8258,133.9056,39802.0
2021-06-23 15:55:00,134.16,134.25,134.06,134.19,214601.0,133.9256,134.0155,133.8258,133.9556,214601.0
2021-06-24 09:30:00,135.14,136.53,135.12,136.45,271934.0,134.9039,136.2915,134.8839,136.2116,271934.0
2021-06-24 09:35:00,136.38,136.86,136.37,136.78,241833.0,136.1417,136.6209,136.1317,136.541,241833.0
2021-06-24 09:40:00,136.76,136.84,136.3,136.48,81530.0,136.5211,136.6009,136.0619,136.2416,81530.0
2021-06-24 09:45:00,136.48,136.72,136.43,136.72,70559.0,136.2416,136.4811,136.1916,136.4811,70559.0
2021-06-24 09:50:00,136.71,137.09,136.63,136.63,138038.0,136.4712,136.8505,136.3913,136.3913,138038.0
2021-06-24 09:55:00,136.66,136.91,136.63,136.81,93855.0,136.4212,136.6708,136.3913,136.571,93855.0
2021-06-24 10:00:00,136.84,136.96,136.72,136.86,57044.0,136.6009,136.7207,136.4811,136.6209,57044.0
2021-06-24 10:05:00,136.88,137.18,136.84,137.15,56389.0,136.6409,136.9403,136.6009,136.9104,56389.0
2021-06-24 10:10:00,137.15,137.24,136.96,137.11,161244.0,136.9104,137.0002,136.7207,136.8705,161244.0
2021-06-24 10:15:00,137.1,137.13,136.72,137.09,79299.0,136.8605,136.8904,136.4811,136.8505,79299.0
2021-06-24 10:20:00,137.06,137.23,136.98,137.18,79385.0,136.8205,136.9902,136.7407,136.9403,79385.0
2021-06-24 10:25:00,137.2,137.3,137.15,137.3,72389.0,136.9603,137.0601,136.9104,137.0601,72389.0
2021-06-24 10:30:00,137.29,137.43,137.14,137.18,48658.0,137.0501,137.1899,136.9004,136.9403,48658.0
2021-06-24 10:35:00,137.17,137.31,136.98,137.24,64299.0,136.9304,137.0701,136.7407,137.0002,64299.0
2021-06-24 10:40:00,137.23,137.24,136.83,136.96,33035.0,136.9902,137.0002,136.5909,136.7207,33035.0
2021-06-24 10:45:00,136.95,137.03,136.51,136.58,29674.0,136.7107,136.7906,136.2715,136.3414,29674.0
2021-06-24 10:50:00,136.58,136.82,136.41,136.79,68819.0,136.3414,136.581,136.1717,136.551,68819.0
2021-06-24 10:55:00,136.79,136.82,136.64,136.69,46808.0,136.551,136.581,136.4013,136.4512,46808.0
2021-06-24 11:00:00,136.66,136.9,136.61,136.89,12837.0,136.4212,136.6608,136.3713,136.6508,12837.0
2021-06-24 11:05:00,136.87,136.9,136.63,136.64,83285.0,136.6309,136.6608,136.3913,136.4013,83285.0
2021-06-24 11:10:00,136.62,136.62,136.24,136.34,53143.0,136.3813,136.3813,136.002,136.1018,53143.0
2021-06-24 11:15:00,136.31,136.37,136.19,136.36,64624.0,136.0719,136.1317,135.9521,136.1218,64624.0
2021-06-24 11:20:00,136.46,136.67,136.44,136.63,40702.0,136.2216,136.4312,136.2016,136.3913,40702.0
2021-06-24 11:25:00,136.61,136.94,136.61,136.77,23467.0,136.3713,136.7008,136.3713,136.531,23467.0
2021-06-24 11:30:00,136.82,136.91,136.67,136.89,29216.0,136.581,136.6708,136.4312,136.6508,29216.0
2021-06-24 11:35:00,136.91,137.09,136.88,136.98,40470.0,136.6708,136.8505,136.6409,136.7407,40470.0
2021-06-24 11:40:00,137.03,137.11,136.95,137.09,28658.0,136.7906,136.8705,136.7107,136.8505,28658.0
2021-06-24 11:45:00,137.1,137.1,136.9,137.06,40746.0,136.8605,136.8605,136.6608,136.8205,40746.0
2021-06-24 11:50:00,137.08,137.09,136.82,136.83,38589.0,136.8405,136.8505,136.581,136.5909,38589.0
2021-06-24 11:55:00,136.86,137.08,136.84,137.04,34485.0,136.6209,136.8405,136.6009,136.8006,34485.0
2021-06-24 12:00:00,137.08,137.11,136.9,137.04,26712.0,136.8405,136.8705,136.6608,136.8006,26712.0
2021-06-24 12:05:00,137.07,137.1,136.96,137.0,21269.0,136.8305,136.8605,136.7207,136.7606,21269.0
2021-06-24 12:10:00,137.02,137.11,136.92,137.09,15276.0,136.7806,136.8705,136.6808,136.8505,15276.0
2021-06-24 12:15:00,137.11,137.16,136.9,136.93,37168.0,136.8705,136.9204,136.6608,136.6908,37168.0
2021-06-24 12:20:00,136.94,137.07,136.9,137.05,15649.0,136.7008,136.8305,136.6608,136.8106,15649.0
2021-06-24 12:25:00,137.05,137.29,137.05,137.26,29317.0,136.8106,137.0501,136.8106,137.0202,29317.0
2021-06-24 12:30:00,137.24,137.25,136.98,136.98,15746.0,137.0002,137.0102,136.7407,136.7407,15746.0
2021-06-24 12:35:00,136.97,137.06,136.87,136.96,23371.0,136.7307,136.8205,136.6309,136.7207,23371.0
2021-06-24 12:40:00,136.96,137.01,136.87,136.92,23954.0,136.7207,136.7706,136.6309,136.6808,23954.0
2021-06-24 12:45:00,136.95,137.02,136.58,136.58,32972.0,136.7107,136.7806,136.3414,136.3414,32972.0
2021-06-24 12:50:00,136.57,136.67,136.37,136.44,50517.0,136.3314,136.4312,136.1317,136.2016,50517.0
2021-06-24 12:55:00,136.43,136.44,136.03,136.04,60705.0,136.1916,136.2016,135.7923,135.8023,60705.0
2021-06-24 13:00:00,136.05,136.37,136.02,136.37,30669.0,135.8123,136.1317,135.7824,136.1317,30669.0
2021-06-24 13:05:00,136.38,136.4,136.07,136.08,35046.0,136.1417,136.1617,135.8323,135.8423,35046.0
2021-06-24 13:10:00,136.07,136.27,135.98,136.27,45467.0,135.8323,136.0319,135.7424,136.0319,45467.0
2021-06-24 13:15:00,136.27,136.27,135.91,135.97,35451.0,136.0319,136.0319,135.6726,135.7324,35451.0
2021-06-24 13:20:00,135.97,136.45,135.85,136.39,49379.0,135.7324,136.2116,135.6127,136.1517,49379.0
2021-06-24 13:25:00,136.39,136.53,136.35,136.48,24318.0,136.1517,136.2915,136.1118,136.2416,24318.0
2021-06-24 13:30:00,136.46,136.66,136.42,136.62,14430.0,136.2216,136.4212,136.1817,136.3813,14430.0
2021-06-24 13:35:00,136.59,136.6,136.32,136.36,14807.0,136.3514,136.3613,136.0818,136.1218,14807.0
2021-06-24 13:40:00,136.37,136.47,136.14,136.17,12030.0,136.1317,136.2316,135.9021,135.9321,12030.0
2021-06-24 13:45:00,136.14,136.23,135.97,136.03,25725.0,135.9021,135.992,135.7324,135.7923,25725.0
2021-06-24 13:50:00,136.01,136.37,135.93,136.36,97186.0,135.7724,136.1317,135.6925,136.1218,97186.0
2021-06-24 13:55:00,136.32,136.48,136.25,136.48,26549.0,136.0818,136.2416,136.012,136.2416,26549.0
2021-06-24 14:00:00,136.48,136.65,136.41,136.52,14071.0,136.2416,136.4113,136.1717,136.2815,14071.0
2021-06-24 14:05:00,136.51,136.6,136.4,136.53,57098.0,136.2715,136.3613,136.1617,136.2915,57098.0
2021-06-24 14:10:00,136.53,136.69,136.53,136.6,32566.0,136.2915,136.4512,136.2915,136.3613,32566.0
2021-06-24 14:15:00,136.59,136.66,136.47,136.47,26827.0,136.3514,136.4212,136.2316,136.2316,26827.0
2021-06-24 14:20:00,136.41,136.57,136.4,136.45,18760.0,136.1717,136.3314,136.1617,136.2116,18760.0
2021-06-24 14:25:00,136.45,136.54,136.45,136.52,13659.0,136.2116,136.3015,136.2116,136.2815,13659.0
2021-06-24 14:30:00,136.54,136.56,136.37,136.5,25421.0,136.3015,136.3214,136.1317,136.2615,25421.0
2021-06-24 14:35:00,136.47,136.57,136.46,136.53,16160.0,136.2316,136.3314,136.2216,136.2915,16160.0
2021-06-24 14:40:00,136.51,136.72,136.49,136.67,17555.0,136.2715,136.4811,136.2515,136.4312,17555.0
2021-06-24 14:45:00,136.66,136.73,136.6,136.66,9840.0,136.4212,136.4911,136.3613,136.4212,9840.0
2021-06-24 14:50:00,136.68,136.88,136.65,136.87,19933.0,136.4412,136.6409,136.4113,136.6309,19933.0
2021-06-24 14:55:00,136.86,136.89,136.79,136.86,12983.0,136.6209,136.6508,136.551,136.6209,12983.0
2021-06-24 15:00:00,136.83,136.9,136.58,136.58,28369.0,136.5909,136.6608,136.3414,136.3414,28369.0
2021-06-24 15:05:00,136.59,136.67,136.5,136.5,52655.0,136.3514,136.4312,136.2615,136.2615,52655.0
2021-06-24 15:10:00,136.51,136.79,136.46,136.72,39301.0,136.2715,136.551,136.2216,136.4811,39301.0
2021-06-24 15:15:00,136.7,136.7,136.49,136.6,15534.0,136.4612,136.4612,136.2515,136.3613,15534.0
2021-06-24 15:20:00,136.54,136.56,136.28,136.32,33062.0,136.3015,136.3214,136.0419,136.0818,33062.0
2021-06-24 15:25:00,136.38,136.44,136.2,136.34,34793.0,136.1417,136.2016,135.962,136.1018,34793.0
2021-06-24 15:30:00,136.37,136.46,136.28,136.34,35153.0,136.1317,136.2216,136.0419,136.1018,35153.0
2021-06-24 15:35:00,136.35,136.6,136.35,136.57,31591.0,136.1118,136.3613,136.1118,136.3314,31591.0
2021-06-24 15:40:00,136.57,136.75,136.53,136.72,52533.0,136.3314,136.5111,136.2915,136.4811,52533.0
2021-06-24 15:45:00,136.72,136.77,136.61,136.72,93434.0,136.4811,136.531,136.3713,136.4811,93434.0
2021-06-24 15:50:00,136.71,137.05,136.71,137.04,114309.0,136.4712,136.8106,136.4712,136.8006,114309.0
2021-06-24 15:55:00,137.03,137.32,136.94,137.19,435395.0,136.7906,137.0801,136.7008,136.9503,435395.0
2021-06-25 09:30:00,137.56,137.8,137.01,137.4,114878.0,137.3197,137.5592,136.7706,137.1599,114878.0
2021-06-25 09:35:00,137.41,137.74,137.26,137.66,44978.0,137.1699,137.4994,137.0202,137.4195,44978.0
2021-06-25 09:40:00,137.65,137.87,137.56,137.73,27780.0,137.4095,137.6291,137.3197,137.4894,27780.0
2021-06-25 09:45:00,137.7,137.74,137.06,137.06,35012.0,137.4594,137.4994,136.8205,136.8205,35012.0
2021-06-25 09:50:00,137.05,137.43,137.01,137.06,54971.0,136.8106,137.1899,136.7706,136.8205,54971.0
2021-06-25 09:55:00,137.1,137.18,136.68,137.12,32897.0,136.8605,136.9403,136.4412,136.8804,32897.0
2021-06-25 10:00:00,137.09,137.21,136.8,137.02,29961.0,136.8505,136.9703,136.561,136.7806,29961.0
2021-06-25 10:05:00,137.01,137.11,136.81,136.94,38533.0,136.7706,136.8705,136.571,136.7008,38533.0
2021-06-25 10:10:00,137.0,137.09,136.62,136.87,42509.0,136.7606,136.8505,136.3813,136.6309,42509.0
2021-06-25 10:15:00,136.9,137.3,136.89,137.26,39758.0,136.6608,137.0601,136.6508,137.0202,39758.0
2021-06-25 10:20:00,137.28,137.28,136.92,136.95,50732.0,137.0402,137.0402,136.6808,136.7107,50732.0
2021-06-25 10:25:00,136.94,137.17,136.92,137.14,35533.0,136.7008,136.9304,136.6808,136.9004,35533.0
2021-06-25 10:30:00,137.21,137.37,137.19,137.27,43930.0,136.9703,137.13,136.9503,137.0302,43930.0
2021-06-25 10:35:00,137.26,137.3,136.69,136.71,38406.0,137.0202,137.0601,136.4512,136.4712,38406.0
2021-06-25 10:40:00,136.65,136.94,136.59,136.89,29031.0,136.4113,136.7008,136.3514,136.6508,29031.0
2021-06-25 10:45:00,136.87,136.93,136.8,136.8,11182.0,136.6309,136.6908,136.561,136.561,11182.0
2021-06-25 10:50:00,136.8,137.03,136.58,137.0,46986.0,136.561,136.7906,136.3414,136.7606,46986.0
2021-06-25 10:55:00,136.99,137.18,136.84,136.88,70144.0,136.7507,136.9403,136.6009,136.6409,70144.0
2021-06-25 11:00:00,136.86,136.92,136.78,136.83,73292.0,136.6209,136.6808,136.541,136.5909,73292.0
2021-06-25 11:05:00,136.84,136.87,136.51,136.8,54363.0,136.6009,136.6309,136.2715,136.561,54363.0
2021-06-25 11:10:00,136.81,136.88,136.72,136.85,26380.0,136.571,136.6409,136.4811,136.6109,26380.0
2021-06-25 11:15:00,136.89,136.9,136.65,136.75,38044.0,136.6508,136.6608,136.4113,136.5111,38044.0
2021-06-25 11:20:00,136.72,136.99,136.65,136.94,33388.0,136.4811,136.7507,136.4113,136.7008,33388.0
2021-06-25 11:25:00,136.97,137.06,136.89,137.03,22894.0,136.7307,136.8205,136.6508,136.7906,22894.0
2021-06-25 11:30:00,137.03,137.25,137.01,137.15,32896.0,136.7906,137.0102,136.7706,136.9104,32896.0
2021-06-25 11:35:00,137.14,137.19,137.0,137.18,35237.0,136.9004,136.9503,136.7606,136.9403,35237.0
2021-06-25 11:40:00,137.2,137.26,137.08,137.18,42920.0,136.9603,137.0202,136.8405,136.9403,42920.0
2021-06-25 11:45:00,137.21,137.46,137.21,137.44,122500.0,136.9703,137.2198,136.9703,137.1999,122500.0
2021-06-25 11:50:00,137.43,137.59,137.42,137.59,42318.0,137.1899,137.3496,137.1799,137.3496,42318.0
2021-06-25 11:55:00,137.57,137.62,137.47,137.56,72068.0,137.3297,137.3796,137.2298,137.3197,72068.0
2021-06-25 12:00:00,137.58,137.7,137.5,137.58,77944.0,137.3396,137.4594,137.2598,137.3396,77944.0
2021-06-25 12:05:00,137.57,137.81,137.55,137.78,44660.0,137.3297,137.5692,137.3097,137.5393,44660.0
2021-06-25 12:10:00,137.83,137.86,137.56,137.59,43741.0,137.5892,137.6191,137.3197,137.3496,43741.0
2021-06-25 12:15:00,137.59,137.75,137.57,137.75,50249.0,137.3496,137.5093,137.3297,137.5093,50249.0
2021-06-25 12:20:00,137.75,137.8,137.71,137.71,32379.0,137.5093,137.5592,137.4694,137.4694,32379.0
2021-06-25 12:25:00,137.72,137.8,137.46,137.46,34182.0,137.4794,137.5592,137.2198,137.2198,34182.0
2021-06-25 12:30:00,137.49,137.77,137.45,137.67,39567.0,137.2498,137.5293,137.2099,137.4295,39567.0
2021-06-25 12:35:00,137.69,137.84,137.65,137.78,91367.0,137.4494,137.5992,137.4095,137.5393,91367.0
2021-06-25 12:40:00,137.78,138.1,137.76,138.01,129714.0,137.5393,137.8587,137.5193,137.7689,129714.0
2021-06-25 12:45:00,138.01,138.19,137.97,138.03,124730.0,137.7689,137.9486,137.729,137.7888,124730.0
2021-06-25 12:50:00,138.03,138.11,137.99,138.07,22616.0,137.7888,137.8687,137.7489,137.8288,22616.0
2021-06-25 12:55:00,138.06,138.16,138.06,138.12,40956.0,137.8188,137.9186,137.8188,137.8787,40956.0
2021-06-25 13:00:00,138.11,138.11,138.01,138.08,21273.0,137.8687,137.8687,137.7689,137.8388,21273.0
2021-06-25 13:05:00,138.09,138.13,137.97,138.01,33789.0,137.8487,137.8887,137.729,137.7689,33789.0
2021-06-25 13:10:00,138.02,138.04,137.82,137.96,24722.0,137.7789,137.7988,137.5792,137.719,24722.0
2021-06-25 13:15:00,137.95,138.1,137.91,138.02,30348.0,137.709,137.8587,137.6691,137.7789,30348.0
2021-06-25 13:20:00,138.01,138.07,137.96,138.04,17100.0,137.7689,137.8288,137.719,137.7988,17100.0
2021-06-25 13:25:00,138.03,138.12,137.95,138.12,23435.0,137.7888,137.8787,137.709,137.8787,23435.0
2021-06-25 13:30:00,138.09,138.1,137.83,137.93,20777.0,137.8487,137.8587,137.5892,137.689,20777.0
2021-06-25 13:35:00,137.93,137.98,137.78,137.79,35359.0,137.689,137.7389,137.5393,137.5493,35359.0
2021-06-25 13:40:00,137.81,137.81,137.47,137.47,51960.0,137.5692,137.5692,137.2298,137.2298,51960.0
2021-06-25 13:45:00,137.48,137.58,137.31,137.47,58066.0,137.2398,137.3396,137.0701,137.2298,58066.0
2021-06-25 13:50:00,137.46,137.56,137.44,137.56,23978.0,137.2198,137.3197,137.1999,137.3197,23978.0
2021-06-25 13:55:00,137.57,137.67,137.51,137.57,26669.0,137.3297,137.4295,137.2698,137.3297,26669.0
2021-06-25 14:00:00,137.59,137.72,137.59,137.66,20361.0,137.3496,137.4794,137.3496,137.4195,20361.0
2021-06-25 14:05:00,137.68,137.9,137.68,137.79,21268.0,137.4395,137.6591,137.4395,137.5493,21268.0
2021-06-25 14:10:00,137.77,137.94,137.77,137.88,37848.0,137.5293,137.699,137.5293,137.6391,37848.0
2021-06-25 14:15:00,137.88,137.92,137.76,137.81,31069.0,137.6391,137.679,137.5193,137.5692,31069.0
2021-06-25 14:20:00,137.81,137.9,137.74,137.75,26617.0,137.5692,137.6591,137.4994,137.5093,26617.0
2021-06-25 14:25:00,137.76,137.81,137.65,137.71,19416.0,137.5193,137.5692,137.4095,137.4694,19416.0
2021-06-25 14:30:00,137.72,137.8,137.64,137.7,214143.0,137.4794,137.5592,137.3995,137.4594,214143.0
2021-06-25 14:35:00,137.72,138.13,137.72,138.12,51888.0,137.4794,137.8887,137.4794,137.8787,51888.0
2021-06-25 14:40:00,138.12,138.13,137.98,138.08,74676.0,137.8787,137.8887,137.7389,137.8388,74676.0
2021-06-25 14:45:00,138.06,138.19,138.02,138.18,96972.0,137.8188,137.9486,137.7789,137.9386,96972.0
2021-06-25 14:50:00,138.2,138.38,138.19,138.33,151207.0,137.9586,138.1382,137.9486,138.0883,151207.0
2021-06-25 14:55:00,138.34,138.5,138.34,138.48,117595.0,138.0983,138.258,138.0983,138.2381,117595.0
2021-06-25 15:00:00,138.47,138.57,138.23,138.26,137454.0,138.2281,138.3279,137.9885,138.0184,137454.0
2021-06-25 15:05:00,138.25,138.28,137.94,138.16,97652.0,138.0085,138.0384,137.699,137.9186,97652.0
2021-06-25 15:10:00,138.18,138.26,138.08,138.26,112096.0,137.9386,138.0184,137.8388,138.0184,112096.0
2021-06-25 15:15:00,138.25,138.27,138.13,138.26,85954.0,138.0085,138.0284,137.8887,138.0184,85954.0
2021-06-25 15:20:00,138.25,138.37,138.15,138.37,95937.0,138.0085,138.1283,137.9086,138.1283,95937.0
2021-06-25 15:25:00,138.38,138.45,138.22,138.28,118495.0,138.1382,138.2081,137.9785,138.0384,118495.0
2021-06-25 15:30:00,138.27,138.3,138.13,138.2,150180.0,138.0284,138.0584,137.8887,137.9586,150180.0
2021-06-25 15:35:00,138.2,138.54,138.2,138.31,182564.0,137.9586,138.298,137.9586,138.0684,182564.0
2021-06-25 15:40:00,138.31,138.54,138.27,138.5,241278.0,138.0684,138.298,138.0284,138.258,241278.0
2021-06-25 15:45:00,138.51,138.78,138.51,138.76,317262.0,138.268,138.5375,138.268,138.5176,317262.0
2021-06-25 15:50:00,138.76,138.77,138.25,138.51,372557.0,138.5176,138.5276,138.0085,138.268,372557.0
2021-06-25 15:55:00,138.5,138.72,138.4,138.47,694095.0,138.258,138.4776,138.1582,138.2281,694095.0
2021-06-28 09:30:00,140.68,141.5,140.37,141.32,294093.0,140.4342,141.2528,140.1248,141.0731,294093.0
2021-06-28 09:35:00,141.34,141.35,140.05,140.22,223879.0,141.0931,141.103,139.8053,139.975,223879.0
2021-06-28 09:40:00,140.24,140.31,139.36,139.85,130787.0,139.995,140.0649,139.1165,139.6057,130787.0
2021-06-28 09:45:00,139.87,140.11,139.24,139.32,90147.0,139.6256,139.8652,138.9967,139.0766,90147.0
2021-06-28 09:50:00,139.28,139.39,138.9,139.08,61023.0,139.0367,139.1465,138.6573,138.837,61023.0
2021-06-28 09:55:00,139.11,139.15,138.54,138.6,141841.0,138.867,138.9069,138.298,138.3579,141841.0
2021-06-28 10:00:00,138.6,139.11,138.49,138.88,104509.0,138.3579,138.867,138.248,138.6374,104509.0
2021-06-28 10:05:00,138.89,139.26,138.89,139.19,76506.0,138.6473,139.0167,138.6473,138.9468,76506.0
2021-06-28 10:10:00,139.16,139.4,139.08,139.4,24012.0,138.9169,139.1565,138.837,139.1565,24012.0
2021-06-28 10:15:00,139.37,139.75,139.34,139.75,75680.0,139.1265,139.5058,139.0966,139.5058,75680.0
2021-06-28 10:20:00,139.74,139.74,139.22,139.22,54238.0,139.4959,139.4959,138.9768,138.9768,54238.0
2021-06-28 10:25:00,139.24,139.26,138.92,139.1,43010.0,138.9967,139.0167,138.6773,138.857,43010.0
2021-06-28 10:30:00,139.15,139.15,138.75,138.75,24697.0,138.9069,138.9069,138.5076,138.5076,24697.0
2021-06-28 10:35:00,138.72,138.86,138.31,138.33,38441.0,138.4776,138.6174,138.0684,138.0883,38441.0
2021-06-28 10:40:00,138.41,138.58,138.19,138.29,34680.0,138.1682,138.3379,137.9486,138.0484,34680.0
2021-06-28 10:45:00,138.31,138.36,138.1,138.36,26888.0,138.0684,138.1183,137.8587,138.1183,26888.0
2021-06-28 10:50:00,138.43,138.6,138.32,138.48,21160.0,138.1881,138.3579,138.0783,138.2381,21160.0
2021-06-28 10:55:00,138.46,138.66,138.3,138.49,16325.0,138.2181,138.4177,138.0584,138.248,16325.0
2021-06-28 11:00:00,138.5,138.68,138.42,138.54,11391.0,138.258,138.4377,138.1782,138.298,11391.0
2021-06-28 11:05:00,138.55,138.64,138.27,138.38,29154.0,138.3079,138.3978,138.0284,138.1382,29154.0
2021-06-28 11:10:00,138.38,138.77,138.33,138.5,18392.0,138.1382,138.5276,138.0883,138.258,18392.0
2021-06-28 11:15:00,138.56,138.68,138.5,138.64,16984.0,138.3179,138.4377,138.258,138.3978,16984.0
2021-06-28 11:20:00,138.6,138.79,138.6,138.75,21407.0,138.3579,138.5475,138.3579,138.5076,21407.0
2021-06-28 11:25:00,138.81,139.05,138.81,138.98,30932.0,138.5675,138.8071,138.5675,138.7372,30932.0
2021-06-28 11:30:00,138.94,138.96,138.8,138.9,32251.0,138.6973,138.7172,138.5575,138.6573,32251.0
2021-06-28 11:35:00,138.92,138.92,138.68,138.85,39779.0,138.6773,138.6773,138.4377,138.6074,39779.0
2021-06-28 11:40:00,138.84,139.02,138.77,138.82,35213.0,138.5974,138.7771,138.5276,138.5775,35213.0
2021-06-28 11:45:00,138.82,138.82,138.63,138.73,25067.0,138.5775,138.5775,138.3878,138.4876,25067.0
2021-06-28 11:50:00,138.75,138.93,138.73,138.91,9613.0,138.5076,138.6873,138.4876,138.6673,9613.0
2021-06-28 11:55:00,139.01,139.07,138.93,138.99,22755.0,138.7671,138.827,138.6873,138.7472,22755.0
2021-06-28 12:00:00,138.97,139.07,138.82,138.87,22679.0,138.7272,138.827,138.5775,138.6274,22679.0
2021-06-28 12:05:00,138.83,138.99,138.82,138.98,18239.0,138.5875,138.7472,138.5775,138.7372,18239.0
2021-06-28 12:10:00,138.98,139.02,138.71,138.95,17906.0,138.7372,138.7771,138.4677,138.7072,17906.0
2021-06-28 12:15:00,138.94,139.28,138.91,139.25,24625.0,138.6973,139.0367,138.6673,139.0067,24625.0
2021-06-28 12:20:00,139.25,139.53,139.24,139.45,94698.0,139.0067,139.2862,138.9967,139.2064,94698.0
2021-06-28 12:25:00,139.42,139.58,139.42,139.52,37852.0,139.1764,139.3361,139.1764,139.2762,37852.0
2021-06-28 12:30:00,139.52,139.55,139.34,139.54,37295.0,139.2762,139.3062,139.0966,139.2962,37295.0
2021-06-28 12:35:00,139.51,139.61,139.39,139.5,32153.0,139.2663,139.3661,139.1465,139.2563,32153.0
2021-06-28 12:40:00,139.49,139.49,139.16,139.21,22233.0,139.2463,139.2463,138.9169,138.9668,22233.0
2021-06-28 12:45:00,139.27,139.39,139.14,139.28,24810.0,139.0267,139.1465,138.8969,139.0367,24810.0
2021-06-28 12:50:00,139.27,139.36,139.19,139.26,9034.0,139.0267,139.1165,138.9468,139.0167,9034.0
2021-06-28 12:55:00,139.26,139.28,139.11,139.17,23277.0,139.0167,139.0367,138.867,138.9269,23277.0
2021-06-28 13:00:00,139.19,139.28,139.17,139.22,8570.0,138.9468,139.0367,138.9269,138.9768,8570.0
2021-06-28 13:05:00,139.27,139.28,139.15,139.16,20011.0,139.0267,139.0367,138.9069,138.9169,20011.0
2021-06-28 13:10:00,139.15,139.19,138.88,138.88,32125.0,138.9069,138.9468,138.6374,138.6374,32125.0
2021-06-28 13:15:00,138.85,138.91,138.67,138.75,16200.0,138.6074,138.6673,138.4277,138.5076,16200.0
2021-06-28 13:20:00,138.74,138.8,138.51,138.6,12467.0,138.4976,138.5575,138.268,138.3579,12467.0
2021-06-28 13:25:00,138.58,138.64,137.75,137.89,54035.0,138.3379,138.3978,137.5093,137.6491,54035.0
2021-06-28 13:30:00,137.86,138.09,137.8,137.81,183003.0,137.6191,137.8487,137.5592,137.5692,183003.0
2021-06-28 13:35:00,137.82,138.01,137.78,137.87,75337.0,137.5792,137.7689,137.5393,137.6291,75337.0
2021-06-28 13:40:00,137.88,137.97,137.8,137.87,35957.0,137.6391,137.729,137.5592,137.6291,35957.0
2021-06-28 13:45:00,137.89,138.15,137.77,137.77,19019.0,137.6491,137.9086,137.5293,137.5293,19019.0
2021-06-28 13:50:00,137.79,137.95,137.71,137.85,20745.0,137.5493,137.709,137.4694,137.6092,20745.0
2021-06-28 13:55:00,137.82,137.98,137.75,137.86,15948.0,137.5792,137.7389,137.5093,137.6191,15948.0
2021-06-28 14:00:00,137.91,138.18,137.78,138.12,17667.0,137.6691,137.9386,137.5393,137.8787,17667.0
2021-06-28 14:05:00,138.1,138.21,137.96,138.05,22977.0,137.8587,137.9685,137.719,137.8088,22977.0
2021-06-28 14:10:00,138.02,138.12,137.99,138.04,9142.0,137.7789,137.8787,137.7489,137.7988,9142.0
2021-06-28 14:15:00,138.06,138.2,138.0,138.05,11474.0,137.8188,137.9586,137.7589,137.8088,11474.0
2021-06-28 14:20:00,138.03,138.11,137.97,138.02,20745.0,137.7888,137.8687,137.729,137.7789,20745.0
2021-06-28 14:25:00,138.07,138.07,137.77,137.8,20283.0,137.8288,137.8288,137.5293,137.5592,20283.0
2021-06-28 14:30:00,137.8,138.04,137.8,137.81,13240.0,137.5592,137.7988,137.5592,137.5692,13240.0
2021-06-28 14:35:00,137.84,137.95,137.82,137.95,10902.0,137.5992,137.709,137.5792,137.709,10902.0
2021-06-28 14:40:00,137.95,138.14,137.92,138.06,19255.0,137.709,137.8987,137.679,137.8188,19255.0
2021-06-28 14:45:00,138.05,138.08,137.8,137.95,16935.0,137.8088,137.8388,137.5592,137.709,16935.0
2021-06-28 14:50:00,137.98,138.08,137.97,138.02,9743.0,137.7389,137.8388,137.729,137.7789,9743.0
2021-06-28 14:55:00,138.02,138.09,137.94,138.07,19310.0,137.7789,137.8487,137.699,137.8288,19310.0
2021-06-28 15:00:00,138.11,138.12,137.91,137.98,17991.0,137.8687,137.8787,137.6691,137.7389,17991.0
2021-06-28 15:05:00,138.0,138.05,137.75,137.78,26826.0,137.7589,137.8088,137.5093,137.5393,26826.0
2021-06-28 15:10:00,137.78,137.87,137.52,137.62,49494.0,137.5393,137.6291,137.2797,137.3796,49494.0
2021-06-28 15:15:00,137.6,137.89,137.57,137.88,21569.0,137.3596,137.6491,137.3297,137.6391,21569.0
2021-06-28 15:20:00,137.89,137.94,137.77,137.89,21071.0,137.6491,137.699,137.5293,137.6491,21071.0
2021-06-28 15:25:00,137.88,138.08,137.85,138.04,38195.0,137.6391,137.8388,137.6092,137.7988,38195.0
2021-06-28 15:30:00,138.05,138.15,137.98,138.06,34759.0,137.8088,137.9086,137.7389,137.8188,34759.0
2021-06-28 15:35:00,138.06,138.07,137.78,137.9,47427.0,137.8188,137.8288,137.5393,137.6591,47427.0
2021-06-28 15:40:00,137.91,138.01,137.87,137.97,51694.0,137.6691,137.7689,137.6291,137.729,51694.0
2021-06-28 15:45:00,137.96,138.02,137.92,138.0,31743.0,137.719,137.7789,137.679,137.7589,31743.0
2021-06-28 15:50:00,138.02,138.07,137.89,138.01,104448.0,137.7789,137.8288,137.6491,137.7689,104448.0
2021-06-28 15:55:00,137.99,138.15,137.94,138.01,466057.0,137.7489,137.9086,137.699,137.7689,466057.0
2021-06-29 09:30:00,137.95,138.41,137.02,137.78,112825.0,137.709,138.1682,136.7806,137.5393,112825.0
2021-06-29 09:35:00,137.74,138.07,137.31,138.0,61242.0,137.4994,137.8288,137.0701,137.7589,61242.0
2021-06-29 09:40:00,137.99,138.19,137.73,138.12,52607.0,137.7489,137.9486,137.4894,137.8787,52607.0
2021-06-29 09:45:00,138.23,138.46,138.0,138.27,34041.0,137.9885,138.2181,137.7589,138.0284,34041.0
2021-06-29 09:50:00,138.27,138.43,138.09,138.18,41978.0,138.0284,138.1881,137.8487,137.9386,41978.0
2021-06-29 09:55:00,138.22,138.33,138.0,138.13,38304.0,137.9785,138.0883,137.7589,137.8887,38304.0
2021-06-29 10:00:00,138.14,138.23,137.84,138.02,58130.0,137.8987,137.9885,137.5992,137.7789,58130.0
2021-06-29 10:05:00,138.02,138.07,137.25,137.47,29434.0,137.7789,137.8288,137.0102,137.2298,29434.0
2021-06-29 10:10:00,137.5,137.63,137.1,137.19,90359.0,137.2598,137.3895,136.8605,136.9503,90359.0
2021-06-29 10:15:00,137.27,137.44,137.02,137.42,45713.0,137.0302,137.1999,136.7806,137.1799,45713.0
2021-06-29 10:20:00,137.43,137.52,136.96,137.09,75543.0,137.1899,137.2797,136.7207,136.8505,75543.0
2021-06-29 10:25:00,137.08,137.34,136.89,137.34,65551.0,136.8405,137.1001,136.6508,137.1001,65551.0
2021-06-29 10:30:00,137.33,137.54,137.24,137.41,79953.0,137.0901,137.2997,137.0002,137.1699,79953.0
2021-06-29 10:35:00,137.42,137.57,137.27,137.31,27479.0,137.1799,137.3297,137.0302,137.0701,27479.0
2021-06-29 10:40:00,137.35,137.57,137.21,137.35,21591.0,137.11,137.3297,136.9703,137.11,21591.0
2021-06-29 10:45:00,137.4,137.47,137.12,137.19,37459.0,137.1599,137.2298,136.8804,136.9503,37459.0
2021-06-29 10:50:00,137.16,137.29,137.05,137.16,20039.0,136.9204,137.0501,136.8106,136.9204,20039.0
2021-06-29 10:55:00,137.17,137.23,136.84,136.91,38214.0,136.9304,136.9902,136.6009,136.6708,38214.0
2021-06-29 11:00:00,136.93,137.03,136.64,136.64,31592.0,136.6908,136.7906,136.4013,136.4013,31592.0
2021-06-29 11:05:00,136.66,136.95,136.6,136.73,53024.0,136.4212,136.7107,136.3613,136.4911,53024.0
2021-06-29 11:10:00,136.74,136.76,136.44,136.49,39449.0,136.5011,136.5211,136.2016,136.2515,39449.0
2021-06-29 11:15:00,136.52,136.78,136.52,136.78,28772.0,136.2815,136.541,136.2815,136.541,28772.0
2021-06-29 11:20:00,136.81,136.83,136.62,136.72,21697.0,136.571,136.5909,136.3813,136.4811,21697.0
2021-06-29 11:25:00,136.73,136.82,136.62,136.73,34706.0,136.4911,136.581,136.3813,136.4911,34706.0
2021-06-29 11:30:00,136.75,136.76,136.46,136.52,52080.0,136.5111,136.5211,136.2216,136.2815,52080.0
2021-06-29 11:35:00,136.53,136.64,136.38,136.47,38441.0,136.2915,136.4013,136.1417,136.2316,38441.0
2021-06-29 11:40:00,136.45,136.49,136.3,136.34,56232.0,136.2116,136.2515,136.0619,136.1018,56232.0
2021-06-29 11:45:00,136.43,136.45,136.08,136.1,65157.0,136.1916,136.2116,135.8423,135.8622,65157.0
2021-06-29 11:50:00,136.1,136.15,135.87,135.89,74245.0,135.8622,135.9121,135.6326,135.6526,74245.0
2021-06-29 11:55:00,135.9,136.02,135.8,135.89,74299.0,135.6626,135.7824,135.5627,135.6526,74299.0
2021-06-29 12:00:00,135.9,135.95,135.67,135.87,41245.0,135.6626,135.7125,135.433,135.6326,41245.0
2021-06-29 12:05:00,135.86,136.01,135.85,135.93,31036.0,135.6226,135.7724,135.6127,135.6925,31036.0
2021-06-29 12:10:00,135.94,136.11,135.89,136.03,56056.0,135.7025,135.8722,135.6526,135.7923,56056.0
2021-06-29 12:15:00,136.0,136.25,135.98,136.21,13854.0,135.7624,136.012,135.7424,135.972,13854.0
2021-06-29 12:20:00,136.21,136.22,136.07,136.22,27232.0,135.972,135.982,135.8323,135.982,27232.0
2021-06-29 12:25:00,136.21,136.21,136.04,136.04,51420.0,135.972,135.972,135.8023,135.8023,51420.0
2021-06-29 12:30:00,136.06,136.09,135.83,135.9,46000.0,135.8223,135.8522,135.5927,135.6626,46000.0
2021-06-29 12:35:00,135.91,136.16,135.89,136.12,30341.0,135.6726,135.9221,135.6526,135.8822,30341.0
2021-06-29 12:40:00,136.13,136.2,136.06,136.09,19127.0,135.8922,135.962,135.8223,135.8522,19127.0
2021-06-29 12:45:00,136.1,136.22,136.07,136.18,20503.0,135.8622,135.982,135.8323,135.9421,20503.0
2021-06-29 12:50:00,136.18,136.46,136.14,136.4,44151.0,135.9421,136.2216,135.9021,136.1617,44151.0
2021-06-29 12:55:00,136.4,136.47,136.17,136.26,46077.0,136.1617,136.2316,135.9321,136.0219,46077.0
2021-06-29 13:00:00,136.25,136.42,136.14,136.14,23155.0,136.012,136.1817,135.9021,135.9021,23155.0
2021-06-29 13:05:00,136.13,136.35,136.13,136.35,20466.0,135.8922,136.1118,135.8922,136.1118,20466.0
2021-06-29 13:10:00,136.35,136.42,136.18,136.18,19337.0,136.1118,136.1817,135.9421,135.9421,19337.0
2021-06-29 13:15:00,136.18,136.22,135.99,135.99,17620.0,135.9421,135.982,135.7524,135.7524,17620.0
2021-06-29 13:20:00,135.98,136.39,135.98,136.37,21583.0,135.7424,136.1517,135.7424,136.1317,21583.0
2021-06-29 13:25:00,136.38,136.38,136.2,136.28,14979.0,136.1417,136.1417,135.962,136.0419,14979.0
2021-06-29 13:30:00,136.29,136.47,136.26,136.42,27094.0,136.0519,136.2316,136.0219,136.1817,27094.0
2021-06-29 13:35:00,136.4,136.41,136.24,136.25,33961.0,136.1617,136.1717,136.002,136.012,33961.0
2021-06-29 13:40:00,136.21,136.29,136.1,136.18,14999.0,135.972,136.0519,135.8622,135.9421,14999.0
2021-06-29 13:45:00,136.17,136.24,136.09,136.2,13732.0,135.9321,136.002,135.8522,135.962,13732.0
2021-06-29 13:50:00,136.19,136.28,136.02,136.22,26642.0,135.9521,136.0419,135.7824,135.982,26642.0
2021-06-29 13:55:00,136.21,136.24,136.07,136.21,10832.0,135.972,136.002,135.8323,135.972,10832.0
2021-06-29 14:00:00,136.21,136.26,135.99,136.02,15972.0,135.972,136.0219,135.7524,135.7824,15972.0
2021-06-29 14:05:00,136.02,136.11,135.98,135.98,12097.0,135.7824,135.8722,135.7424,135.7424,12097.0
2021-06-29 14:10:00,135.99,136.15,135.98,136.09,13787.0,135.7524,135.9121,135.7424,135.8522,13787.0
2021-06-29 14:15:00,136.06,136.06,135.76,135.84,22210.0,135.8223,135.8223,135.5228,135.6027,22210.0
2021-06-29 14:20:00,135.82,135.94,135.78,135.87,14061.0,135.5827,135.7025,135.5428,135.6326,14061.0
2021-06-29 14:25:00,135.87,135.91,135.8,135.8,11920.0,135.6326,135.6726,135.5627,135.5627,11920.0
2021-06-29 14:30:00,135.77,135.91,135.71,135.81,26047.0,135.5328,135.6726,135.4729,135.5727,26047.0
2021-06-29 14:35:00,135.8,135.82,135.72,135.77,18956.0,135.5627,135.5827,135.4829,135.5328,18956.0
2021-06-29 14:40:00,135.76,135.8,135.65,135.76,20911.0,135.5228,135.5627,135.413,135.5228,20911.0
2021-06-29 14:45:00,135.76,135.76,135.55,135.72,22506.0,135.5228,135.5228,135.3132,135.4829,22506.0
2021-06-29 14:50:00,135.71,135.81,135.68,135.74,26636.0,135.4729,135.5727,135.443,135.5028,26636.0
2021-06-29 14:55:00,135.74,135.93,135.71,135.83,34397.0,135.5028,135.6925,135.4729,135.5927,34397.0
2021-06-29 15:00:00,135.83,135.97,135.64,135.66,94355.0,135.5927,135.7324,135.403,135.423,94355.0
2021-06-29 15:05:00,135.65,136.01,135.65,135.93,42507.0,135.413,135.7724,135.413,135.6925,42507.0
2021-06-29 15:10:00,135.92,135.95,135.79,135.91,68120.0,135.6825,135.7125,135.5528,135.6726,68120.0
2021-06-29 15:15:00,135.92,136.01,135.88,135.95,63067.0,135.6825,135.7724,135.6426,135.7125,63067.0
2021-06-29 15:20:00,135.95,136.03,135.77,136.01,75778.0,135.7125,135.7923,135.5328,135.7724,75778.0
2021-06-29 15:25:00,136.01,136.07,135.75,135.78,66015.0,135.7724,135.8323,135.5128,135.5428,66015.0
2021-06-29 15:30:00,135.78,136.1,135.75,136.08,56829.0,135.5428,135.8622,135.5128,135.8423,56829.0
2021-06-29 15:35:00,136.07,136.11,135.91,135.97,83686.0,135.8323,135.8722,135.6726,135.7324,83686.0
2021-06-29 15:40:00,135.98,136.26,135.96,136.18,84679.0,135.7424,136.0219,135.7225,135.9421,84679.0
2021-06-29 15:45:00,136.19,136.25,136.1,136.15,70307.0,135.9521,136.012,135.8622,135.9121,70307.0
2021-06-29 15:50:00,136.14,136.16,135.92,136.02,97418.0,135.9021,135.9221,135.6825,135.7824,97418.0
2021-06-29 15:55:00,136.02,136.03,135.59,135.79,497234.0,135.7824,135.7923,135.3531,135.5528,497234.0
2021-06-30 09:30:00,135.47,135.47,134.28,134.38,161180.0,135.2333,135.2333,134.0454,134.1452,161180.0
2021-06-30 09:35:00,134.41,134.53,133.93,134.46,159042.0,134.1752,134.295,133.696,134.2251,159042.0
2021-06-30 09:40:00,134.48,134.68,134.04,134.68,75287.0,134.245,134.4447,133.8058,134.4447,75287.0
2021-06-30 09:45:00,134.65,134.87,133.89,134.09,106439.0,134.4148,134.6344,133.6561,133.8557,106439.0
2021-06-30 09:50:00,134.09,134.4,133.5,134.38,153843.0,133.8557,134.1652,133.2668,134.1452,153843.0
2021-06-30 09:55:00,134.38,134.67,134.26,134.55,75264.0,134.1452,134.4347,134.0254,134.3149,75264.0
2021-06-30 10:00:00,134.56,135.27,134.44,135.13,65981.0,134.3249,135.0337,134.2051,134.8939,65981.0
2021-06-30 10:05:00,135.11,135.41,135.07,135.14,44603.0,134.8739,135.1734,134.834,134.9039,44603.0
2021-06-30 10:10:00,135.11,135.28,134.57,135.21,151458.0,134.8739,135.0437,134.3349,134.9738,151458.0
2021-06-30 10:15:00,135.21,135.32,134.92,135.08,31173.0,134.9738,135.0836,134.6843,134.844,31173.0
2021-06-30 10:20:00,134.97,135.48,134.86,135.44,28425.0,134.7342,135.2433,134.6244,135.2034,28425.0
2021-06-30 10:25:00,135.45,135.72,135.35,135.55,54507.0,135.2134,135.4829,135.1135,135.3132,54507.0
2021-06-30 10:30:00,135.6,135.87,135.54,135.73,38764.0,135.3631,135.6326,135.3032,135.4929,38764.0
2021-06-30 10:35:00,135.74,135.77,135.34,135.7,21809.0,135.5028,135.5328,135.1035,135.4629,21809.0
2021-06-30 10:40:00,135.71,135.71,135.3,135.51,11300.0,135.4729,135.4729,135.0636,135.2733,11300.0
2021-06-30 10:45:00,135.53,135.7,135.25,135.28,9961.0,135.2932,135.4629,135.0137,135.0437,9961.0
2021-06-30 10:50:00,135.32,135.71,135.31,135.65,16270.0,135.0836,135.4729,135.0736,135.413,16270.0
2021-06-30 10:55:00,135.65,135.82,135.44,135.77,23713.0,135.413,135.5827,135.2034,135.5328,23713.0
2021-06-30 11:00:00,135.74,135.9,135.57,135.8,18177.0,135.5028,135.6626,135.3331,135.5627,18177.0
2021-06-30 11:05:00,135.82,136.19,135.72,136.16,38307.0,135.5827,135.9521,135.4829,135.9221,38307.0
2021-06-30 11:10:00,136.17,136.33,136.03,136.3,38899.0,135.9321,136.0918,135.7923,136.0619,38899.0
2021-06-30 11:15:00,136.3,136.51,136.24,136.38,24488.0,136.0619,136.2715,136.002,136.1417,24488.0
2021-06-30 11:20:00,136.41,136.86,136.41,136.66,26640.0,136.1717,136.6209,136.1717,136.4212,26640.0
2021-06-30 11:25:00,136.68,136.78,136.5,136.77,13503.0,136.4412,136.541,136.2615,136.531,13503.0
2021-06-30 11:30:00,136.7,137.04,136.68,136.85,33218.0,136.4612,136.8006,136.4412,136.6109,33218.0
2021-06-30 11:35:00,136.84,137.2,136.84,137.17,31497.0,136.6009,136.9603,136.6009,136.9304,31497.0
2021-06-30 11:40:00,137.17,137.17,136.8,136.83,22453.0,136.9304,136.9304,136.561,136.5909,22453.0
2021-06-30 11:45:00,136.84,136.88,136.65,136.73,44602.0,136.6009,136.6409,136.4113,136.4911,44602.0
2021-06-30 11:50:00,136.72,136.99,136.72,136.99,7151.0,136.4811,136.7507,136.4811,136.7507,7151.0
2021-06-30 11:55:00,136.99,137.1,136.8,136.92,11184.0,136.7507,136.8605,136.561,136.6808,11184.0
2021-06-30 12:00:00,136.96,136.96,136.36,136.37,33525.0,136.7207,136.7207,136.1218,136.1317,33525.0
2021-06-30 12:05:00,136.42,136.61,136.36,136.37,35798.0,136.1817,136.3713,136.1218,136.1317,35798.0
2021-06-30 12:10:00,136.38,136.79,136.38,136.77,13255.0,136.1417,136.551,136.1417,136.531,13255.0
2021-06-30 12:15:00,136.73,136.73,136.61,136.64,11085.0,136.4911,136.4911,136.3713,136.4013,11085.0
2021-06-30 12:20:00,136.6,136.71,136.43,136.43,8215.0,136.3613,136.4712,136.1916,136.1916,8215.0
2021-06-30 12:25:00,136.4,136.47,136.13,136.46,23029.0,136.1617,136.2316,135.8922,136.2216,23029.0
2021-06-30 12:30:00,136.44,136.68,136.39,136.67,17750.0,136.2016,136.4412,136.1517,136.4312,17750.0
2021-06-30 12:35:00,136.67,136.74,136.5,136.59,20955.0,136.4312,136.5011,136.2615,136.3514,20955.0
2021-06-30 12:40:00,136.6,136.85,136.44,136.84,10113.0,136.3613,136.6109,136.2016,136.6009,10113.0
2021-06-30 12:45:00,136.75,136.8,136.66,136.69,8281.0,136.5111,136.561,136.4212,136.4512,8281.0
2021-06-30 12:50:00,136.7,136.9,136.7,136.79,28882.0,136.4612,136.6608,136.4612,136.551,28882.0
2021-06-30 12:55:00,136.79,136.89,136.64,136.7,16086.0,136.551,136.6508,136.4013,136.4612,16086.0
2021-06-30 13:00:00,136.69,136.86,136.69,136.8,8827.0,136.4512,136.6209,136.4512,136.561,8827.0
2021-06-30 13:05:00,136.78,137.03,136.72,137.02,10972.0,136.541,136.7906,136.4811,136.7806,10972.0
2021-06-30 13:10:00,137.01,137.11,136.96,137.06,13545.0,136.7706,136.8705,136.7207,136.8205,13545.0
2021-06-30 13:15:00,137.08,137.24,137.02,137.07,19906.0,136.8405,137.0002,136.7806,136.8305,19906.0
2021-06-30 13:20:00,137.07,137.1,136.91,136.91,7687.0,136.8305,136.8605,136.6708,136.6708,7687.0
2021-06-30 13:25:00,136.91,137.08,136.9,136.95,8875.0,136.6708,136.8405,136.6608,136.7107,8875.0
2021-06-30 13:30:00,136.94,136.94,136.54,136.54,8889.0,136.7008,136.7008,136.3015,136.3015,8889.0
2021-06-30 13:35:00,136.51,136.61,136.35,136.38,24653.0,136.2715,136.3713,136.1118,136.1417,24653.0
2021-06-30 13:40:00,136.36,136.54,136.36,136.53,15430.0,136.1218,136.3015,136.1218,136.2915,15430.0
2021-06-30 13:45:00,136.47,136.48,136.21,136.25,16271.0,136.2316,136.2416,135.972,136.012,16271.0
2021-06-30 13:50:00,136.25,136.4,136.19,136.22,63694.0,136.012,136.1617,135.9521,135.982,63694.0
2021-06-30 13:55:00,136.21,136.26,136.17,136.2,54243.0,135.972,136.0219,135.9321,135.962,54243.0
2021-06-30 14:00:00,136.2,136.25,136.0,136.12,30983.0,135.962,136.012,135.7624,135.8822,30983.0
2021-06-30 14:05:00,136.09,136.2,135.85,135.89,17427.0,135.8522,135.962,135.6127,135.6526,17427.0
2021-06-30 14:10:00,135.92,136.11,135.9,135.91,10733.0,135.6825,135.8722,135.6626,135.6726,10733.0
2021-06-30 14:15:00,135.94,136.28,135.94,136.23,27356.0,135.7025,136.0419,135.7025,135.992,27356.0
2021-06-30 14:20:00,136.25,136.25,135.72,135.74,27221.0,136.012,136.012,135.4829,135.5028,27221.0
2021-06-30 14:25:00,135.75,135.78,135.6,135.67,41258.0,135.5128,135.5428,135.3631,135.433,41258.0
2021-06-30 14:30:00,135.71,136.02,135.71,135.96,18917.0,135.4729,135.7824,135.4729,135.7225,18917.0
2021-06-30 14:35:00,135.97,136.14,135.97,136.12,28146.0,135.7324,135.9021,135.7324,135.8822,28146.0
2021-06-30 14:40:00,136.17,136.34,135.98,136.06,39836.0,135.9321,136.1018,135.7424,135.8223,39836.0
2021-06-30 14:45:00,136.03,136.12,135.94,136.07,16579.0,135.7923,135.8822,135.7025,135.8323,16579.0
2021-06-30 14:50:00,136.08,136.14,136.02,136.06,37408.0,135.8423,135.9021,135.7824,135.8223,37408.0
2021-06-30 14:55:00,136.06,136.12,135.89,136.06,106248.0,135.8223,135.8822,135.6526,135.8223,106248.0
2021-06-30 15:00:00,136.06,136.09,135.95,135.98,73553.0,135.8223,135.8522,135.7125,135.7424,73553.0
2021-06-30 15:05:00,136.0,136.06,135.95,135.97,52628.0,135.7624,135.8223,135.7125,135.7324,52628.0
2021-06-30 15:10:00,135.98,136.04,135.86,135.88,31160.0,135.7424,135.8023,135.6226,135.6426,31160.0
2021-06-30 15:15:00,135.87,135.98,135.55,135.55,45400.0,135.6326,135.7424,135.3132,135.3132,45400.0
2021-06-30 15:20:00,135.58,135.75,135.58,135.72,49086.0,135.3431,135.5128,135.3431,135.4829,49086.0
2021-06-30 15:25:00,135.72,135.86,135.63,135.65,22457.0,135.4829,135.6226,135.393,135.413,22457.0
2021-06-30 15:30:00,135.63,135.69,135.51,135.61,28757.0,135.393,135.4529,135.2733,135.3731,28757.0
2021-06-30 15:35:00,135.6,135.76,135.43,135.7,47703.0,135.3631,135.5228,135.1934,135.4629,47703.0
2021-06-30 15:40:00,135.7,135.79,135.44,135.5,115895.0,135.4629,135.5528,135.2034,135.2633,115895.0
2021-06-30 15:45:00,135.51,135.79,135.5,135.65,63048.0,135.2733,135.5528,135.2633,135.413,63048.0
2021-06-30 15:50:00,135.64,135.64,135.44,135.52,147380.0,135.403,135.403,135.2034,135.2832,147380.0
2021-06-30 15:55:00,135.54,135.66,135.48,135.51,172093.0,135.3032,135.423,135.2433,135.2733,172093.0
2021-07-01 09:30:00,135.94,136.16,135.15,135.94,191818.0,135.7025,135.9221,134.9139,135.7025,191818.0
2021-07-01 09:35:00,135.99,136.62,135.77,136.5,70147.0,135.7524,136.3813,135.5328,136.2615,70147.0
2021-07-01 09:40:00,136.6,136.94,136.47,136.49,84380.0,136.3613,136.7008,136.2316,136.2515,84380.0
2021-07-01 09:45:00,136.49,136.56,136.09,136.16,54661.0,136.2515,136.3214,135.8522,135.9221,54661.0
2021-07-01 09:50:00,136.19,136.29,135.41,135.48,76314.0,135.9521,136.0519,135.1734,135.2433,76314.0
2021-07-01 09:55:00,135.47,135.52,135.21,135.52,54847.0,135.2333,135.2832,134.9738,135.2832,54847.0
2021-07-01 10:00:00,135.52,135.72,135.29,135.6,35181.0,135.2832,135.4829,135.0536,135.3631,35181.0
2021-07-01 10:05:00,135.66,136.14,135.52,136.14,35935.0,135.423,135.9021,135.2832,135.9021,35935.0
2021-07-01 10:10:00,136.1,136.55,136.03,136.38,50419.0,135.8622,136.3114,135.7923,136.1417,50419.0
2021-07-01 10:15:00,136.43,136.54,135.97,136.14,42573.0,136.1916,136.3015,135.7324,135.9021,42573.0
2021-07-01 10:20:00,136.14,136.7,136.0,136.7,50833.0,135.9021,136.4612,135.7624,136.4612,50833.0
2021-07-01 10:25:00,136.7,136.78,136.34,136.62,35914.0,136.4612,136.541,136.1018,136.3813,35914.0
2021-07-01 10:30:00,136.68,136.68,136.25,136.52,27926.0,136.4412,136.4412,136.012,136.2815,27926.0
2021-07-01 10:35:00,136.52,136.61,136.17,136.25,21620.0,136.2815,136.3713,135.9321,136.012,21620.0
2021-07-01 10:40:00,136.25,136.25,135.71,135.76,26377.0,136.012,136.012,135.4729,135.5228,26377.0
2021-07-01 10:45:00,135.78,135.8,135.44,135.44,27491.0,135.5428,135.5627,135.2034,135.2034,27491.0
2021-07-01 10:50:00,135.4,135.93,135.27,135.84,20537.0,135.1634,135.6925,135.0337,135.6027,20537.0
2021-07-01 10:55:00,135.89,135.93,135.71,135.84,8713.0,135.6526,135.6925,135.4729,135.6027,8713.0
2021-07-01 11:00:00,135.72,135.96,135.69,135.89,6495.0,135.4829,135.7225,135.4529,135.6526,6495.0
2021-07-01 11:05:00,135.9,135.9,135.59,135.7,11114.0,135.6626,135.6626,135.3531,135.4629,11114.0
2021-07-01 11:10:00,135.67,135.68,135.15,135.23,17697.0,135.433,135.443,134.9139,134.9937,17697.0
2021-07-01 11:15:00,135.31,135.47,135.05,135.21,26246.0,135.0736,135.2333,134.8141,134.9738,26246.0
2021-07-01 11:20:00,135.26,135.26,135.0,135.24,34517.0,135.0237,135.0237,134.7641,135.0037,34517.0
2021-07-01 11:25:00,135.27,135.45,135.26,135.43,24766.0,135.0337,135.2134,135.0237,135.1934,24766.0
2021-07-01 11:30:00,135.48,135.8,135.43,135.73,24340.0,135.2433,135.5627,135.1934,135.4929,24340.0
2021-07-01 11:35:00,135.73,135.81,135.6,135.66,15813.0,135.4929,135.5727,135.3631,135.423,15813.0
2021-07-01 11:40:00,135.75,135.97,135.74,135.93,54696.0,135.5128,135.7324,135.5028,135.6925,54696.0
2021-07-01 11:45:00,135.9,136.33,135.81,136.33,32881.0,135.6626,136.0918,135.5727,136.0918,32881.0
2021-07-01 11:50:00,136.33,136.63,136.32,136.63,47946.0,136.0918,136.3913,136.0818,136.3913,47946.0
2021-07-01 11:55:00,136.62,136.72,136.47,136.54,62148.0,136.3813,136.4811,136.2316,136.3015,62148.0
2021-07-01 12:00:00,136.53,136.67,136.33,136.33,27201.0,136.2915,136.4312,136.0918,136.0918,27201.0
2021-07-01 12:05:00,136.31,136.64,136.28,136.61,26422.0,136.0719,136.4013,136.0419,136.3713,26422.0
2021-07-01 12:10:00,136.64,136.66,136.46,136.54,33725.0,136.4013,136.4212,136.2216,136.3015,33725.0
2021-07-01 12:15:00,136.55,136.79,136.47,136.66,21959.0,136.3114,136.551,136.2316,136.4212,21959.0
2021-07-01 12:20:00,136.66,136.68,136.5,136.67,21000.0,136.4212,136.4412,136.2615,136.4312,21000.0
2021-07-01 12:25:00,136.68,136.95,136.64,136.89,48247.0,136.4412,136.7107,136.4013,136.6508,48247.0
2021-07-01 12:30:00,136.9,137.11,136.8,137.09,46847.0,136.6608,136.8705,136.561,136.8505,46847.0
2021-07-01 12:35:00,137.07,137.07,136.62,136.67,23240.0,136.8305,136.8305,136.3813,136.4312,23240.0
2021-07-01 12:40:00,136.66,136.66,136.54,136.56,15551.0,136.4212,136.4212,136.3015,136.3214,15551.0
2021-07-01 12:45:00,136.52,136.88,136.52,136.85,68527.0,136.2815,136.6409,136.2815,136.6109,68527.0
2021-07-01 12:50:00,136.82,136.9,136.69,136.69,26728.0,136.581,136.6608,136.4512,136.4512,26728.0
2021-07-01 12:55:00,136.76,136.83,136.48,136.57,20329.0,136.5211,136.5909,136.2416,136.3314,20329.0
2021-07-01 13:00:00,136.59,136.79,136.58,136.65,20978.0,136.3514,136.551,136.3414,136.4113,20978.0
2021-07-01 13:05:00,136.63,136.71,136.52,136.71,22782.0,136.3913,136.4712,136.2815,136.4712,22782.0
2021-07-01 13:10:00,136.69,136.72,136.5,136.72,41184.0,136.4512,136.4811,136.2615,136.4811,41184.0
2021-07-01 13:15:00,136.72,136.82,136.64,136.82,19422.0,136.4811,136.581,136.4013,136.581,19422.0
2021-07-01 13:20:00,136.84,137.26,136.83,137.24,50842.0,136.6009,137.0202,136.5909,137.0002,50842.0
2021-07-01 13:25:00,137.25,137.25,137.05,137.13,35054.0,137.0102,137.0102,136.8106,136.8904,35054.0
2021-07-01 13:30:00,137.13,137.34,137.11,137.33,42872.0,136.8904,137.1001,136.8705,137.0901,42872.0
2021-07-01 13:35:00,137.33,137.34,137.17,137.29,41392.0,137.0901,137.1001,136.9304,137.0501,41392.0
2021-07-01 13:40:00,137.27,137.29,137.04,137.05,24850.0,137.0302,137.0501,136.8006,136.8106,24850.0
2021-07-01 13:45:00,137.05,137.15,136.99,137.04,28621.0,136.8106,136.9104,136.7507,136.8006,28621.0
2021-07-01 13:50:00,137.04,137.15,136.94,137.13,29958.0,136.8006,136.9104,136.7008,136.8904,29958.0
2021-07-01 13:55:00,137.13,137.23,137.06,137.2,27042.0,136.8904,136.9902,136.8205,136.9603,27042.0
2021-07-01 14:00:00,137.19,137.32,137.17,137.32,45829.0,136.9503,137.0801,136.9304,137.0801,45829.0
2021-07-01 14:05:00,137.3,137.33,137.17,137.26,35934.0,137.0601,137.0901,136.9304,137.0202,35934.0
2021-07-01 14:10:00,137.24,137.31,137.17,137.27,33002.0,137.0002,137.0701,136.9304,137.0302,33002.0
2021-07-01 14:15:00,137.3,137.32,137.22,137.24,20488.0,137.0601,137.0801,136.9803,137.0002,20488.0
2021-07-01 14:20:00,137.23,137.41,137.22,137.35,50633.0,136.9902,137.1699,136.9803,137.11,50633.0
2021-07-01 14:25:00,137.35,137.64,137.33,137.62,60781.0,137.11,137.3995,137.0901,137.3796,60781.0
2021-07-01 14:30:00,137.64,138.06,137.64,137.97,39495.0,137.3995,137.8188,137.3995,137.729,39495.0
2021-07-01 14:35:00,137.97,138.05,137.77,137.81,34963.0,137.729,137.8088,137.5293,137.5692,34963.0
2021-07-01 14:40:00,137.82,137.84,137.74,137.83,29212.0,137.5792,137.5992,137.4994,137.5892,29212.0
2021-07-01 14:45:00,137.83,137.88,137.75,137.78,50461.0,137.5892,137.6391,137.5093,137.5393,50461.0
2021-07-01 14:50:00,137.78,137.8,137.67,137.77,25759.0,137.5393,137.5592,137.4295,137.5293,25759.0
2021-07-01 14:55:00,137.79,137.82,137.7,137.79,49196.0,137.5493,137.5792,137.4594,137.5493,49196.0
2021-07-01 15:00:00,137.8,138.02,137.8,137.84,38465.0,137.5592,137.7789,137.5592,137.5992,38465.0
2021-07-01 15:05:00,137.83,137.92,137.74,137.89,54434.0,137.5892,137.679,137.4994,137.6491,54434.0
2021-07-01 15:10:00,137.87,137.92,137.77,137.81,21272.0,137.6291,137.679,137.5293,137.5692,21272.0
2021-07-01 15:15:00,137.81,137.84,137.69,137.83,45489.0,137.5692,137.5992,137.4494,137.5892,45489.0
2021-07-01 15:20:00,137.87,137.92,137.74,137.86,53685.0,137.6291,137.679,137.4994,137.6191,53685.0
2021-07-01 15:25:00,137.87,137.89,137.71,137.77,31112.0,137.6291,137.6491,137.4694,137.5293,31112.0
2021-07-01 15:30:00,137.79,138.09,137.78,138.05,56955.0,137.5493,137.8487,137.5393,137.8088,56955.0
2021-07-01 15:35:00,138.06,138.21,137.99,138.15,147361.0,137.8188,137.9685,137.7489,137.9086,147361.0
2021-07-01 15:40:00,138.15,138.17,138.02,138.16,152439.0,137.9086,137.9286,137.7789,137.9186,152439.0
2021-07-01 15:45:00,138.16,138.19,138.03,138.14,139669.0,137.9186,137.9486,137.7888,137.8987,139669.0
2021-07-01 15:50:00,138.14,138.22,138.11,138.2,138635.0,137.8987,137.9785,137.8687,137.9586,138635.0
2021-07-01 15:55:00,138.2,138.5,138.19,138.46,291840.0,137.9586,138.258,137.9486,138.2181,291840.0
2021-07-02 09:30:00,138.44,138.6,137.34,137.79,144662.0,138.1981,138.3579,137.1001,137.5493,144662.0
2021-07-02 09:35:00,137.71,138.14,137.58,137.95,48614.0,137.4694,137.8987,137.3396,137.709,48614.0
2021-07-02 09:40:00,138.02,138.02,137.2,137.3,37651.0,137.7789,137.7789,136.9603,137.0601,37651.0
2021-07-02 09:45:00,137.27,137.34,136.62,136.85,71397.0,137.0302,137.1001,136.3813,136.6109,71397.0
2021-07-02 09:50:00,136.89,137.15,136.75,136.91,64726.0,136.6508,136.9104,136.5111,136.6708,64726.0
2021-07-02 09:55:00,136.86,137.2,136.66,136.88,40950.0,136.6209,136.9603,136.4212,136.6409,40950.0
2021-07-02 10:00:00,136.78,137.08,136.45,136.56,50726.0,136.541,136.8405,136.2116,136.3214,50726.0
2021-07-02 10:05:00,136.55,136.98,136.47,136.68,57251.0,136.3114,136.7407,136.2316,136.4412,57251.0
2021-07-02 10:10:00,136.68,136.82,136.41,136.71,22436.0,136.4412,136.581,136.1717,136.4712,22436.0
2021-07-02 10:15:00,136.73,136.92,136.64,136.92,27979.0,136.4911,136.6808,136.4013,136.6808,27979.0
2021-07-02 10:20:00,136.89,137.07,136.65,137.03,28588.0,136.6508,136.8305,136.4113,136.7906,28588.0
2021-07-02 10:25:00,137.1,137.24,136.82,136.86,26568.0,136.8605,137.0002,136.581,136.6209,26568.0
2021-07-02 10:30:00,136.81,136.81,136.09,136.37,68675.0,136.571,136.571,135.8522,136.1317,68675.0
2021-07-02 10:35:00,136.41,136.41,136.06,136.31,95240.0,136.1717,136.1717,135.8223,136.0719,95240.0
2021-07-02 10:40:00,136.27,136.34,136.05,136.05,29568.0,136.0319,136.1018,135.8123,135.8123,29568.0
2021-07-02 10:45:00,136.05,136.34,136.04,136.3,40561.0,135.8123,136.1018,135.8023,136.0619,40561.0
2021-07-02 10:50:00,136.34,136.34,136.05,136.05,15505.0,136.1018,136.1018,135.8123,135.8123,15505.0
2021-07-02 10:55:00,136.03,136.27,135.76,135.79,65091.0,135.7923,136.0319,135.5228,135.5528,65091.0
2021-07-02 11:00:00,135.79,135.98,135.74,135.86,31303.0,135.5528,135.7424,135.5028,135.6226,31303.0
2021-07-02 11:05:00,135.9,136.36,135.87,136.3,14072.0,135.6626,136.1218,135.6326,136.0619,14072.0
2021-07-02 11:10:00,136.37,136.4,136.06,136.1,13463.0,136.1317,136.1617,135.8223,135.8622,13463.0
2021-07-02 11:15:00,136.11,136.21,136.02,136.17,20096.0,135.8722,135.972,135.7824,135.9321,20096.0
2021-07-02 11:20:00,136.16,136.18,135.97,136.1,24505.0,135.9221,135.9421,135.7324,135.8622,24505.0
2021-07-02 11:25:00,136.11,136.51,136.08,136.29,44889.0,135.8722,136.2715,135.8423,136.0519,44889.0
2021-07-02 11:30:00,136.32,136.52,136.24,136.48,17613.0,136.0818,136.2815,136.002,136.2416,17613.0
2021-07-02 11:35:00,136.51,136.89,136.49,136.87,59049.0,136.2715,136.6508,136.2515,136.6309,59049.0
2021-07-02 11:40:00,136.91,136.96,136.86,136.95,23249.0,136.6708,136.7207,136.6209,136.7107,23249.0
2021-07-02 11:45:00,136.91,136.96,136.77,136.92,17098.0,136.6708,136.7207,136.531,136.6808,17098.0
2021-07-02 11:50:00,136.9,136.9,136.74,136.83,9917.0,136.6608,136.6608,136.5011,136.5909,9917.0
2021-07-02 11:55:00,136.84,136.87,136.69,136.73,22233.0,136.6009,136.6309,136.4512,136.4911,22233.0
2021-07-02 12:00:00,136.72,136.72,136.58,136.63,7230.0,136.4811,136.4811,136.3414,136.3913,7230.0
2021-07-02 12:05:00,136.62,136.62,136.48,136.6,9175.0,136.3813,136.3813,136.2416,136.3613,9175.0
2021-07-02 12:10:00,136.6,136.71,136.52,136.66,18095.0,136.3613,136.4712,136.2815,136.4212,18095.0
2021-07-02 12:15:00,136.64,136.71,136.55,136.61,19658.0,136.4013,136.4712,136.3114,136.3713,19658.0
2021-07-02 12:20:00,136.65,136.69,136.59,136.64,8606.0,136.4113,136.4512,136.3514,136.4013,8606.0
2021-07-02 12:25:00,136.64,136.76,136.53,136.53,14451.0,136.4013,136.5211,136.2915,136.2915,14451.0
2021-07-02 12:30:00,136.53,136.67,136.46,136.63,31699.0,136.2915,136.4312,136.2216,136.3913,31699.0
2021-07-02 12:35:00,136.63,136.63,136.26,136.29,18692.0,136.3913,136.3913,136.0219,136.0519,18692.0
2021-07-02 12:40:00,136.3,136.37,136.25,136.29,37266.0,136.0619,136.1317,136.012,136.0519,37266.0
2021-07-02 12:45:00,136.27,136.29,136.14,136.14,7413.0,136.0319,136.0519,135.9021,135.9021,7413.0
2021-07-02 12:50:00,136.13,136.24,136.05,136.05,11837.0,135.8922,136.002,135.8123,135.8123,11837.0
2021-07-02 12:55:00,136.01,136.11,135.97,136.07,12562.0,135.7724,135.8722,135.7324,135.8323,12562.0
2021-07-02 13:00:00,136.06,136.44,136.06,136.37,9482.0,135.8223,136.2016,135.8223,136.1317,9482.0
2021-07-02 13:05:00,136.37,136.61,136.31,136.61,37845.0,136.1317,136.3713,136.0719,136.3713,37845.0
2021-07-02 13:10:00,136.6,136.76,136.6,136.75,18169.0,136.3613,136.5211,136.3613,136.5111,18169.0
2021-07-02 13:15:00,136.74,136.78,136.65,136.65,16385.0,136.5011,136.541,136.4113,136.4113,16385.0
2021-07-02 13:20:00,136.62,136.86,136.48,136.84,32935.0,136.3813,136.6209,136.2416,136.6009,32935.0
2021-07-02 13:25:00,136.86,136.89,136.79,136.84,15767.0,136.6209,136.6508,136.551,136.6009,15767.0
2021-07-02 13:30:00,136.88,136.99,136.84,136.98,18966.0,136.6409,136.7507,136.6009,136.7407,18966.0
2021-07-02 13:35:00,136.96,136.98,136.81,136.82,10670.0,136.7207,136.7407,136.571,136.581,10670.0
2021-07-02 13:40:00,136.85,136.9,136.64,136.67,8206.0,136.6109,136.6608,136.4013,136.4312,8206.0
2021-07-02 13:45:00,136.7,136.9,136.64,136.81,25820.0,136.4612,136.6608,136.4013,136.571,25820.0
2021-07-02 13:50:00,136.8,136.8,136.61,136.61,5253.0,136.561,136.561,136.3713,136.3713,5253.0
2021-07-02 13:55:00,136.62,136.77,136.62,136.62,15132.0,136.3813,136.531,136.3813,136.3813,15132.0
2021-07-02 14:00:00,136.62,136.83,136.59,136.61,17542.0,136.3813,136.5909,136.3514,136.3713,17542.0
2021-07-02 14:05:00,136.6,136.69,136.47,136.66,14492.0,136.3613,136.4512,136.2316,136.4212,14492.0
2021-07-02 14:10:00,136.74,136.88,136.66,136.81,13566.0,136.5011,136.6409,136.4212,136.571,13566.0
2021-07-02 14:15:00,136.81,136.99,136.81,136.98,9177.0,136.571,136.7507,136.571,136.7407,9177.0
2021-07-02 14:20:00,136.97,137.03,136.9,136.93,28131.0,136.7307,136.7906,136.6608,136.6908,28131.0
2021-07-02 14:25:00,136.93,137.08,136.93,137.07,18686.0,136.6908,136.8405,136.6908,136.8305,18686.0
2021-07-02 14:30:00,137.09,137.13,136.96,136.97,10884.0,136.8505,136.8904,136.7207,136.7307,10884.0
2021-07-02 14:35:00,136.98,136.99,136.65,136.81,21071.0,136.7407,136.7507,136.4113,136.571,21071.0
2021-07-02 14:40:00,136.82,136.96,136.73,136.91,16112.0,136.581,136.7207,136.4911,136.6708,16112.0
2021-07-02 14:45:00,136.9,137.15,136.85,137.13,46188.0,136.6608,136.9104,136.6109,136.8904,46188.0
2021-07-02 14:50:00,137.13,137.13,136.97,137.05,30070.0,136.8904,136.8904,136.7307,136.8106,30070.0
2021-07-02 14:55:00,137.1,137.1,136.96,137.0,10328.0,136.8605,136.8605,136.7207,136.7606,10328.0
2021-07-02 15:00:00,136.99,137.13,136.99,137.04,51697.0,136.7507,136.8904,136.7507,136.8006,51697.0
2021-07-02 15:05:00,137.06,137.18,137.02,137.02,10190.0,136.8205,136.9403,136.7806,136.7806,10190.0
2021-07-02 15:10:00,137.03,137.15,136.91,137.15,17267.0,136.7906,136.9104,136.6708,136.9104,17267.0
2021-07-02 15:15:00,137.19,137.24,137.11,137.23,37263.0,136.9503,137.0002,136.8705,136.9902,37263.0
2021-07-02 15:20:00,137.26,137.27,137.12,137.18,28621.0,137.0202,137.0302,136.8804,136.9403,28621.0
2021-07-02 15:25:00,137.2,137.28,137.07,137.22,42108.0,136.9603,137.0402,136.8305,136.9803,42108.0
2021-07-02 15:30:00,137.22,137.31,137.19,137.25,30960.0,136.9803,137.0701,136.9503,137.0102,30960.0
2021-07-02 15:35:00,137.26,137.37,137.21,137.33,25128.0,137.0202,137.13,136.9703,137.0901,25128.0
2021-07-02 15:40:00,137.34,137.36,137.14,137.16,24753.0,137.1001,137.12,136.9004,136.9204,24753.0
2021-07-02 15:45:00,137.15,137.2,137.01,137.09,39199.0,136.9104,136.9603,136.7706,136.8505,39199.0
2021-07-02 15:50:00,137.08,137.09,136.73,136.73,71655.0,136.8405,136.8505,136.4911,136.4911,71655.0
2021-07-02 15:55:00,136.73,136.85,136.47,136.58,237398.0,136.4911,136.6109,136.2316,136.3414,237398.0
2021-07-06 09:30:00,136.9,137.17,136.05,136.05,156741.0,136.6608,136.9304,135.8123,135.8123,156741.0
2021-07-06 09:35:00,136.18,136.28,135.7,135.74,45745.0,135.9421,136.0419,135.4629,135.5028,45745.0
2021-07-06 09:40:00,135.84,135.86,134.82,134.85,40666.0,135.6027,135.6226,134.5845,134.6144,40666.0
2021-07-06 09:45:00,134.87,135.17,134.68,135.07,80453.0,134.6344,134.9338,134.4447,134.834,80453.0
2021-07-06 09:50:00,135.0,135.0,134.55,134.68,49569.0,134.7641,134.7641,134.3149,134.4447,49569.0
2021-07-06 09:55:00,134.64,134.81,134.19,134.27,57646.0,134.4048,134.5745,133.9556,134.0354,57646.0
2021-07-06 10:00:00,134.29,134.53,134.12,134.35,88452.0,134.0554,134.295,133.8857,134.1153,88452.0
2021-07-06 10:05:00,134.37,134.84,134.37,134.61,64116.0,134.1352,134.6044,134.1352,134.3748,64116.0
2021-07-06 10:10:00,134.62,135.05,134.57,134.95,36752.0,134.3848,134.8141,134.3349,134.7142,36752.0
2021-07-06 10:15:00,135.0,135.41,134.89,135.12,42459.0,134.7641,135.1734,134.6543,134.8839,42459.0
2021-07-06 10:20:00,135.15,135.32,134.91,135.18,29365.0,134.9139,135.0836,134.6743,134.9438,29365.0
2021-07-06 10:25:00,135.16,135.42,134.97,135.15,57672.0,134.9239,135.1834,134.7342,134.9139,57672.0
2021-07-06 10:30:00,135.17,135.19,134.49,134.57,72735.0,134.9338,134.9538,134.255,134.3349,72735.0
2021-07-06 10:35:00,134.53,135.6,134.49,135.52,90932.0,134.295,135.3631,134.255,135.2832,90932.0
2021-07-06 10:40:00,135.5,135.69,135.27,135.43,49661.0,135.2633,135.4529,135.0337,135.1934,49661.0
2021-07-06 10:45:00,135.45,135.57,135.21,135.23,28389.0,135.2134,135.3331,134.9738,134.9937,28389.0
2021-07-06 10:50:00,135.21,135.67,135.07,135.42,41289.0,134.9738,135.433,134.834,135.1834,41289.0
2021-07-06 10:55:00,135.43,135.43,135.04,135.13,25139.0,135.1934,135.1934,134.8041,134.8939,25139.0
2021-07-06 11:00:00,135.11,135.11,134.76,134.93,45837.0,134.8739,134.8739,134.5246,134.6943,45837.0
2021-07-06 11:05:00,134.94,135.26,134.87,135.11,76316.0,134.7042,135.0237,134.6344,134.8739,76316.0
2021-07-06 11:10:00,135.1,135.15,134.86,134.93,36934.0,134.864,134.9139,134.6244,134.6943,36934.0
2021-07-06 11:15:00,134.99,135.07,134.72,134.72,48649.0,134.7542,134.834,134.4846,134.4846,48649.0
2021-07-06 11:20:00,134.74,134.94,134.64,134.78,24034.0,134.5046,134.7042,134.4048,134.5445,24034.0
2021-07-06 11:25:00,134.79,134.88,134.54,134.68,43846.0,134.5545,134.6444,134.3049,134.4447,43846.0
2021-07-06 11:30:00,134.69,134.8,134.52,134.7,28082.0,134.4547,134.5645,134.285,134.4647,28082.0
2021-07-06 11:35:00,134.71,134.81,134.56,134.62,41005.0,134.4746,134.5745,134.3249,134.3848,41005.0
2021-07-06 11:40:00,134.59,134.79,134.59,134.67,33742.0,134.3549,134.5545,134.3549,134.4347,33742.0
2021-07-06 11:45:00,134.69,134.71,134.3,134.39,53688.0,134.4547,134.4746,134.0654,134.1552,53688.0
2021-07-06 11:50:00,134.4,134.4,134.03,134.03,60101.0,134.1652,134.1652,133.7958,133.7958,60101.0
2021-07-06 11:55:00,134.05,134.38,134.0,134.38,30166.0,133.8158,134.1452,133.7659,134.1452,30166.0
2021-07-06 12:00:00,134.31,134.31,133.91,133.91,37838.0,134.0753,134.0753,133.676,133.676,37838.0
2021-07-06 12:05:00,133.96,134.15,133.76,133.82,55646.0,133.726,133.9156,133.5263,133.5862,55646.0
2021-07-06 12:10:00,133.82,134.04,133.78,133.86,110347.0,133.5862,133.8058,133.5463,133.6261,110347.0
2021-07-06 12:15:00,133.89,133.89,133.6,133.64,51951.0,133.6561,133.6561,133.3666,133.4065,51951.0
2021-07-06 12:20:00,133.62,133.97,133.43,133.97,53841.0,133.3866,133.7359,133.1969,133.7359,53841.0
2021-07-06 12:25:00,133.98,134.03,133.82,133.96,29626.0,133.7459,133.7958,133.5862,133.726,29626.0
2021-07-06 12:30:00,133.97,133.97,133.79,133.93,48461.0,133.7359,133.7359,133.5563,133.696,48461.0
2021-07-06 12:35:00,133.94,133.97,133.72,133.87,49491.0,133.706,133.7359,133.4864,133.6361,49491.0
2021-07-06 12:40:00,133.88,134.02,133.82,133.9,35477.0,133.6461,133.7859,133.5862,133.6661,35477.0
2021-07-06 12:45:00,133.85,133.88,133.62,133.88,17143.0,133.6162,133.6461,133.3866,133.6461,17143.0
2021-07-06 12:50:00,133.87,133.96,133.87,133.94,16616.0,133.6361,133.726,133.6361,133.706,16616.0
2021-07-06 12:55:00,133.94,134.0,133.82,134.0,23733.0,133.706,133.7659,133.5862,133.7659,23733.0
2021-07-06 13:00:00,134.0,134.08,133.86,133.89,40526.0,133.7659,133.8457,133.6261,133.6561,40526.0
2021-07-06 13:05:00,133.9,134.04,133.9,134.02,34982.0,133.6661,133.8058,133.6661,133.7859,34982.0
2021-07-06 13:10:00,134.01,134.04,133.83,133.97,35724.0,133.7759,133.8058,133.5962,133.7359,35724.0
2021-07-06 13:15:00,133.98,134.16,133.93,134.13,21771.0,133.7459,133.9256,133.696,133.8957,21771.0
2021-07-06 13:20:00,134.13,134.13,133.88,133.96,28561.0,133.8957,133.8957,133.6461,133.726,28561.0
2021-07-06 13:25:00,133.98,134.03,133.88,133.98,20984.0,133.7459,133.7958,133.6461,133.7459,20984.0
2021-07-06 13:30:00,133.98,134.01,133.72,133.77,41946.0,133.7459,133.7759,133.4864,133.5363,41946.0
2021-07-06 13:35:00,133.78,133.89,133.65,133.87,51144.0,133.5463,133.6561,133.4165,133.6361,51144.0
2021-07-06 13:40:00,133.93,133.98,133.85,133.86,21556.0,133.696,133.7459,133.6162,133.6261,21556.0
2021-07-06 13:45:00,133.87,133.97,133.85,133.89,28540.0,133.6361,133.7359,133.6162,133.6561,28540.0
2021-07-06 13:50:00,133.88,134.02,133.85,133.91,24741.0,133.6461,133.7859,133.6162,133.676,24741.0
2021-07-06 13:55:00,133.92,133.93,133.78,133.92,50520.0,133.686,133.696,133.5463,133.686,50520.0
2021-07-06 14:00:00,133.92,133.94,133.74,133.79,58677.0,133.686,133.706,133.5063,133.5563,58677.0
2021-07-06 14:05:00,133.78,133.81,133.69,133.77,94494.0,133.5463,133.5762,133.4564,133.5363,94494.0
2021-07-06 14:10:00,133.78,133.79,133.58,133.6,52319.0,133.5463,133.5563,133.3466,133.3666,52319.0
2021-07-06 14:15:00,133.59,133.81,133.54,133.78,70226.0,133.3566,133.5762,133.3067,133.5463,70226.0
2021-07-06 14:20:00,133.77,133.81,133.69,133.69,58612.0,133.5363,133.5762,133.4564,133.4564,58612.0
2021-07-06 14:25:00,133.68,133.7,133.52,133.54,45123.0,133.4464,133.4664,133.2867,133.3067,45123.0
2021-07-06 14:30:00,133.55,133.66,133.53,133.62,25554.0,133.3167,133.4265,133.2967,133.3866,25554.0
2021-07-06 14:35:00,133.64,133.74,133.58,133.7,21322.0,133.4065,133.5063,133.3466,133.4664,21322.0
2021-07-06 14:40:00,133.67,133.81,133.66,133.77,81791.0,133.4365,133.5762,133.4265,133.5363,81791.0
2021-07-06 14:45:00,133.77,133.77,133.57,133.59,74357.0,133.5363,133.5363,133.3366,133.3566,74357.0
2021-07-06 14:50:00,133.58,133.61,133.34,133.41,105600.0,133.3466,133.3766,133.107,133.1769,105600.0
2021-07-06 14:55:00,133.42,133.56,133.41,133.53,54252.0,133.1869,133.3267,133.1769,133.2967,54252.0
2021-07-06 15:00:00,133.53,133.81,133.5,133.77,68887.0,133.2967,133.5762,133.2668,133.5363,68887.0
2021-07-06 15:05:00,133.76,133.96,133.76,133.93,74060.0,133.5263,133.726,133.5263,133.696,74060.0
2021-07-06 15:10:00,133.93,134.05,133.92,133.95,78458.0,133.696,133.8158,133.686,133.716,78458.0
2021-07-06 15:15:00,133.95,134.01,133.9,133.93,80686.0,133.716,133.7759,133.6661,133.696,80686.0
2021-07-06 15:20:00,133.92,133.94,133.7,133.81,68392.0,133.686,133.706,133.4664,133.5762,68392.0
2021-07-06 15:25:00,133.81,133.9,133.78,133.85,44645.0,133.5762,133.6661,133.5463,133.6162,44645.0
2021-07-06 15:30:00,133.85,133.92,133.73,133.83,46214.0,133.6162,133.686,133.4964,133.5962,46214.0
2021-07-06 15:35:00,133.83,134.03,133.75,133.97,69960.0,133.5962,133.7958,133.5163,133.7359,69960.0
2021-07-06 15:40:00,133.97,134.02,133.86,133.89,68054.0,133.7359,133.7859,133.6261,133.6561,68054.0
2021-07-06 15:45:00,133.89,133.98,133.81,133.85,74579.0,133.6561,133.7459,133.5762,133.6162,74579.0
2021-07-06 15:50:00,133.87,133.97,133.68,133.73,89805.0,133.6361,133.7359,133.4464,133.4964,89805.0
2021-07-06 15:55:00,133.72,133.77,133.56,133.59,203216.0,133.4864,133.5363,133.3267,133.3566,203216.0
2021-07-07 09:30:00,133.8,134.3,133.52,133.98,118150.0,133.5662,134.0654,133.2867,133.7459,118150.0
2021-07-07 09:35:00,133.94,133.94,133.25,133.29,82466.0,133.706,133.706,133.0172,133.0571,82466.0
2021-07-07 09:40:00,133.38,133.83,133.23,133.34,31123.0,133.147,133.5962,132.9972,133.107,31123.0
2021-07-07 09:45:00,133.35,133.37,132.83,132.92,66530.0,133.117,133.137,132.5979,132.6878,66530.0
2021-07-07 09:50:00,132.86,132.87,132.44,132.53,77412.0,132.6279,132.6379,132.2086,132.2985,77412.0
2021-07-07 09:55:00,132.51,132.66,132.18,132.32,48626.0,132.2785,132.4282,131.9491,132.0888,48626.0
2021-07-07 10:00:00,132.29,132.29,131.57,131.66,81285.0,132.0589,132.0589,131.3401,131.43,81285.0
2021-07-07 10:05:00,131.64,131.72,131.36,131.37,98363.0,131.41,131.4899,131.1305,131.1405,98363.0
2021-07-07 10:10:00,131.39,132.25,131.38,132.12,119056.0,131.1604,132.0189,131.1505,131.8892,119056.0
2021-07-07 10:15:00,132.11,132.14,131.59,131.62,51127.0,131.8792,131.9091,131.3601,131.39,51127.0
2021-07-07 10:20:00,131.63,131.69,130.94,130.98,111495.0,131.4,131.4599,130.7112,130.7512,111495.0
2021-07-07 10:25:00,131.05,131.1,130.05,130.05,253651.0,130.821,130.871,129.8228,129.8228,253651.0
2021-07-07 10:30:00,130.06,130.58,130.05,130.36,69671.0,129.8328,130.3519,129.8228,130.1322,69671.0
2021-07-07 10:35:00,130.32,130.49,130.07,130.19,182114.0,130.0923,130.262,129.8428,129.9625,182114.0
2021-07-07 10:40:00,130.18,130.24,129.72,129.77,117725.0,129.9526,130.0125,129.4934,129.5433,117725.0
2021-07-07 10:45:00,129.83,130.7,129.77,130.34,97586.0,129.6032,130.4717,129.5433,130.1123,97586.0
2021-07-07 10:50:00,130.3,130.77,130.24,130.59,63651.0,130.0724,130.5415,130.0125,130.3618,63651.0
2021-07-07 10:55:00,130.66,130.82,130.28,130.29,68003.0,130.4317,130.5914,130.0524,130.0624,68003.0
2021-07-07 11:00:00,130.3,130.63,130.25,130.59,53129.0,130.0724,130.4018,130.0224,130.3618,53129.0
2021-07-07 11:05:00,130.6,130.67,130.03,130.1,52495.0,130.3718,130.4417,129.8028,129.8727,52495.0
2021-07-07 11:10:00,130.06,130.25,129.81,130.18,61083.0,129.8328,130.0224,129.5832,129.9526,61083.0
2021-07-07 11:15:00,130.18,130.41,130.02,130.37,50179.0,129.9526,130.1822,129.7928,130.1422,50179.0
2021-07-07 11:20:00,130.37,130.46,130.15,130.38,63144.0,130.1422,130.2321,129.9226,130.1522,63144.0
2021-07-07 11:25:00,130.38,130.44,130.21,130.43,109446.0,130.1522,130.2121,129.9825,130.2021,109446.0
2021-07-07 11:30:00,130.41,130.64,130.37,130.44,46970.0,130.1822,130.4118,130.1422,130.2121,46970.0
2021-07-07 11:35:00,130.44,130.86,130.44,130.73,52379.0,130.2121,130.6314,130.2121,130.5016,52379.0
2021-07-07 11:40:00,130.74,130.96,130.63,130.96,24648.0,130.5116,130.7312,130.4018,130.7312,24648.0
2021-07-07 11:45:00,130.94,131.33,130.94,131.27,48618.0,130.7112,131.1006,130.7112,131.0407,48618.0
2021-07-07 11:50:00,131.24,131.44,131.24,131.33,43317.0,131.0107,131.2104,131.0107,131.1006,43317.0
2021-07-07 11:55:00,131.3,131.38,131.13,131.18,93014.0,131.0706,131.1505,130.9009,130.9508,93014.0
2021-07-07 12:00:00,131.23,131.3,131.14,131.2,21594.0,131.0007,131.0706,130.9109,130.9708,21594.0
2021-07-07 12:05:00,131.18,131.35,131.15,131.15,37201.0,130.9508,131.1205,130.9209,130.9209,37201.0
2021-07-07 12:10:00,131.12,131.37,131.11,131.24,31578.0,130.8909,131.1405,130.8809,131.0107,31578.0
2021-07-07 12:15:00,131.23,131.27,131.01,131.05,31431.0,131.0007,131.0407,130.7811,130.821,31431.0
2021-07-07 12:20:00,131.14,131.4,131.04,131.1,20831.0,130.9109,131.1704,130.8111,130.871,20831.0
2021-07-07 12:25:00,131.11,131.37,131.11,131.25,49632.0,130.8809,131.1405,130.8809,131.0207,49632.0
2021-07-07 12:30:00,131.27,131.45,131.15,131.45,37824.0,131.0407,131.2203,130.9209,131.2203,37824.0
2021-07-07 12:35:00,131.44,131.85,131.38,131.84,29605.0,131.2104,131.6196,131.1505,131.6097,29605.0
2021-07-07 12:40:00,131.81,131.93,131.61,131.64,30881.0,131.5797,131.6995,131.3801,131.41,30881.0
2021-07-07 12:45:00,131.66,131.81,131.62,131.72,101177.0,131.43,131.5797,131.39,131.4899,101177.0
2021-07-07 12:50:00,131.72,131.79,131.48,131.57,40955.0,131.4899,131.5597,131.2503,131.3401,40955.0
2021-07-07 12:55:00,131.55,131.63,131.34,131.36,22174.0,131.3202,131.4,131.1105,131.1305,22174.0
2021-07-07 13:00:00,131.36,131.38,131.11,131.17,29000.0,131.1305,131.1505,130.8809,130.9408,29000.0
2021-07-07 13:05:00,131.13,131.4,131.13,131.33,36855.0,130.9009,131.1704,130.9009,131.1006,36855.0
2021-07-07 13:10:00,131.29,131.34,131.01,131.19,24444.0,131.0606,131.1105,130.7811,130.9608,24444.0
2021-07-07 13:15:00,131.19,131.38,131.17,131.37,32161.0,130.9608,131.1505,130.9408,131.1405,32161.0
2021-07-07 13:20:00,131.38,131.49,131.31,131.38,15636.0,131.1505,131.2603,131.0806,131.1505,15636.0
2021-07-07 13:25:00,131.39,131.39,131.19,131.29,16308.0,131.1604,131.1604,130.9608,131.0606,16308.0
2021-07-07 13:30:00,131.28,131.3,131.04,131.18,45934.0,131.0506,131.0706,130.8111,130.9508,45934.0
2021-07-07 13:35:00,131.16,131.23,131.06,131.13,15408.0,130.9309,131.0007,130.831,130.9009,15408.0
2021-07-07 13:40:00,131.1,131.18,131.04,131.13,19243.0,130.871,130.9508,130.8111,130.9009,19243.0
2021-07-07 13:45:00,131.14,131.16,130.92,130.96,28272.0,130.9109,130.9309,130.6913,130.7312,28272.0
2021-07-07 13:50:00,130.99,130.99,130.84,130.9,27161.0,130.7611,130.7611,130.6114,130.6713,27161.0
2021-07-07 13:55:00,130.92,130.98,130.81,130.87,20201.0,130.6913,130.7512,130.5815,130.6414,20201.0
2021-07-07 14:00:00,130.91,131.42,130.9,131.36,35545.0,130.6813,131.1904,130.6713,131.1305,35545.0
2021-07-07 14:05:00,131.4,131.42,131.2,131.42,34206.0,131.1704,131.1904,130.9708,131.1904,34206.0
2021-07-07 14:10:00,131.44,131.44,131.09,131.1,108808.0,131.2104,131.2104,130.861,130.871,108808.0
2021-07-07 14:15:00,131.09,131.2,130.85,131.2,16669.0,130.861,130.9708,130.6214,130.9708,16669.0
2021-07-07 14:20:00,131.2,131.31,131.01,131.26,15457.0,130.9708,131.0806,130.7811,131.0307,15457.0
2021-07-07 14:25:00,131.31,131.43,131.2,131.21,9602.0,131.0806,131.2004,130.9708,130.9808,9602.0
2021-07-07 14:30:00,131.23,131.23,130.8,130.97,64543.0,131.0007,131.0007,130.5715,130.7412,64543.0
2021-07-07 14:35:00,130.94,130.94,130.51,130.57,28168.0,130.7112,130.7112,130.282,130.3419,28168.0
2021-07-07 14:40:00,130.57,130.71,130.49,130.57,50124.0,130.3419,130.4816,130.262,130.3419,50124.0
2021-07-07 14:45:00,130.56,130.71,130.44,130.68,17433.0,130.3319,130.4816,130.2121,130.4517,17433.0
2021-07-07 14:50:00,130.7,130.77,130.6,130.62,20291.0,130.4717,130.5415,130.3718,130.3918,20291.0
2021-07-07 14:55:00,130.63,130.88,130.63,130.81,22179.0,130.4018,130.6513,130.4018,130.5815,22179.0
2021-07-07 15:00:00,130.8,130.92,130.78,130.89,21233.0,130.5715,130.6913,130.5515,130.6613,21233.0
2021-07-07 15:05:00,130.88,131.11,130.87,131.07,26510.0,130.6513,130.8809,130.6414,130.841,26510.0
2021-07-07 15:10:00,131.03,131.23,131.03,131.11,61995.0,130.8011,131.0007,130.8011,130.8809,61995.0
2021-07-07 15:15:00,131.11,131.15,130.92,130.92,29075.0,130.8809,130.9209,130.6913,130.6913,29075.0
2021-07-07 15:20:00,130.89,131.01,130.76,131.01,34222.0,130.6613,130.7811,130.5315,130.7811,34222.0
2021-07-07 15:25:00,131.0,131.12,130.95,131.12,23640.0,130.7711,130.8909,130.7212,130.8909,23640.0
2021-07-07 15:30:00,131.12,131.36,131.06,131.31,55847.0,130.8909,131.1305,130.831,131.0806,55847.0
2021-07-07 15:35:00,131.32,131.32,130.9,130.97,113209.0,131.0906,131.0906,130.6713,130.7412,113209.0
2021-07-07 15:40:00,130.99,131.21,130.94,131.21,55632.0,130.7611,130.9808,130.7112,130.9808,55632.0
2021-07-07 15:45:00,131.21,131.37,131.17,131.31,124091.0,130.9808,131.1405,130.9408,131.0806,124091.0
2021-07-07 15:50:00,131.33,131.34,131.12,131.28,172003.0,131.1006,131.1105,130.8909,131.0506,172003.0
2021-07-07 15:55:00,131.3,131.31,131.1,131.22,268261.0,131.0706,131.0806,130.871,130.9907,268261.0
2021-07-08 09:30:00,128.46,129.13,128.24,128.96,289618.0,128.2356,128.9044,128.016,128.7347,289618.0
2021-07-08 09:35:00,128.99,129.58,128.87,129.27,108067.0,128.7646,129.3536,128.6449,129.0442,108067.0
2021-07-08 09:40:00,129.33,129.51,129.07,129.13,119365.0,129.104,129.2837,128.8445,128.9044,119365.0
2021-07-08 09:45:00,129.04,129.24,128.45,128.5,147142.0,128.8146,129.0142,128.2256,128.2755,147142.0
2021-07-08 09:50:00,128.6,130.07,128.54,130.07,144115.0,128.3753,129.8428,128.3154,129.8428,144115.0
2021-07-08 09:55:00,130.08,130.89,130.08,130.89,101654.0,129.8527,130.6613,129.8527,130.6613,101654.0
2021-07-08 10:00:00,130.86,131.08,130.54,131.02,65542.0,130.6314,130.851,130.3119,130.7911,65542.0
2021-07-08 10:05:00,131.04,132.03,130.97,131.66,88283.0,130.8111,131.7993,130.7412,131.43,88283.0
2021-07-08 10:10:00,131.63,132.25,131.52,131.74,170354.0,131.4,132.0189,131.2902,131.5098,170354.0
2021-07-08 10:15:00,131.75,132.11,131.28,131.28,82769.0,131.5198,131.8792,131.0506,131.0506,82769.0
2021-07-08 10:20:00,131.28,131.36,130.63,130.82,79398.0,131.0506,131.1305,130.4018,130.5914,79398.0
2021-07-08 10:25:00,130.92,131.86,130.92,131.79,60526.0,130.6913,131.6296,130.6913,131.5597,60526.0
2021-07-08 10:30:00,131.85,131.93,131.41,131.41,35237.0,131.6196,131.6995,131.1804,131.1804,35237.0
2021-07-08 10:35:00,131.49,131.53,131.08,131.37,24431.0,131.2603,131.3002,130.851,131.1405,24431.0
2021-07-08 10:40:00,131.38,132.05,131.36,131.98,57698.0,131.1505,131.8193,131.1305,131.7494,57698.0
2021-07-08 10:45:00,131.98,132.08,131.31,131.4,33018.0,131.7494,131.8492,131.0806,131.1704,33018.0
2021-07-08 10:50:00,131.41,131.7,131.39,131.62,38912.0,131.1804,131.4699,131.1604,131.39,38912.0
2021-07-08 10:55:00,131.51,131.56,131.19,131.19,22472.0,131.2802,131.3302,130.9608,130.9608,22472.0
2021-07-08 11:00:00,131.2,131.34,130.96,131.32,24900.0,130.9708,131.1105,130.7312,131.0906,24900.0
2021-07-08 11:05:00,131.4,131.7,131.38,131.54,28461.0,131.1704,131.4699,131.1505,131.3102,28461.0
2021-07-08 11:10:00,131.58,131.62,131.33,131.43,14962.0,131.3501,131.39,131.1006,131.2004,14962.0
2021-07-08 11:15:00,131.34,131.34,131.07,131.11,25012.0,131.1105,131.1105,130.841,130.8809,25012.0
2021-07-08 11:20:00,131.12,131.24,130.88,131.11,22766.0,130.8909,131.0107,130.6513,130.8809,22766.0
2021-07-08 11:25:00,131.1,131.21,130.95,131.1,24333.0,130.871,130.9808,130.7212,130.871,24333.0
2021-07-08 11:30:00,131.08,131.27,130.87,131.17,36272.0,130.851,131.0407,130.6414,130.9408,36272.0
2021-07-08 11:35:00,131.15,131.57,131.02,131.49,20354.0,130.9209,131.3401,130.7911,131.2603,20354.0
2021-07-08 11:40:00,131.49,131.54,131.32,131.47,22648.0,131.2603,131.3102,131.0906,131.2403,22648.0
2021-07-08 11:45:00,131.5,131.81,131.43,131.78,21808.0,131.2703,131.5797,131.2004,131.5498,21808.0
2021-07-08 11:50:00,131.73,131.95,131.67,131.94,40989.0,131.4999,131.7195,131.44,131.7095,40989.0
2021-07-08 11:55:00,131.96,132.08,131.7,131.99,22823.0,131.7295,131.8492,131.4699,131.7594,22823.0
2021-07-08 12:00:00,131.99,132.11,131.97,132.11,27601.0,131.7594,131.8792,131.7394,131.8792,27601.0
2021-07-08 12:05:00,132.13,132.27,132.07,132.2,26984.0,131.8992,132.0389,131.8393,131.969,26984.0
2021-07-08 12:10:00,132.2,132.31,132.04,132.05,45231.0,131.969,132.0788,131.8093,131.8193,45231.0
2021-07-08 12:15:00,132.05,132.06,131.82,131.89,18596.0,131.8193,131.8293,131.5897,131.6596,18596.0
2021-07-08 12:20:00,131.91,132.04,131.77,131.96,27290.0,131.6795,131.8093,131.5398,131.7295,27290.0
2021-07-08 12:25:00,131.99,132.27,131.99,132.26,25902.0,131.7594,132.0389,131.7594,132.0289,25902.0
2021-07-08 12:30:00,132.28,132.42,132.16,132.19,52743.0,132.0489,132.1886,131.9291,131.9591,52743.0
2021-07-08 12:35:00,132.18,132.4,132.12,132.38,28470.0,131.9491,132.1687,131.8892,132.1487,28470.0
2021-07-08 12:40:00,132.41,132.56,132.27,132.54,32787.0,132.1787,132.3284,132.0389,132.3084,32787.0
2021-07-08 12:45:00,132.52,132.52,132.13,132.14,28430.0,132.2885,132.2885,131.8992,131.9091,28430.0
2021-07-08 12:50:00,132.14,132.22,132.06,132.16,33341.0,131.9091,131.989,131.8293,131.9291,33341.0
2021-07-08 12:55:00,132.16,132.17,131.94,132.03,27002.0,131.9291,131.9391,131.7095,131.7993,27002.0
2021-07-08 13:00:00,132.03,132.15,131.95,132.03,21267.0,131.7993,131.9191,131.7195,131.7993,21267.0
2021-07-08 13:05:00,132.0,132.2,132.0,132.06,20023.0,131.7694,131.969,131.7694,131.8293,20023.0
2021-07-08 13:10:00,132.05,132.23,131.93,132.13,17434.0,131.8193,131.999,131.6995,131.8992,17434.0
2021-07-08 13:15:00,132.09,132.17,131.98,132.0,21963.0,131.8592,131.9391,131.7494,131.7694,21963.0
2021-07-08 13:20:00,132.0,132.13,131.97,132.08,18358.0,131.7694,131.8992,131.7394,131.8492,18358.0
2021-07-08 13:25:00,132.12,132.25,132.07,132.23,40265.0,131.8892,132.0189,131.8393,131.999,40265.0
2021-07-08 13:30:00,132.23,132.51,132.2,132.48,42764.0,131.999,132.2785,131.969,132.2485,42764.0
2021-07-08 13:35:00,132.48,132.58,132.44,132.53,45651.0,132.2485,132.3484,132.2086,132.2985,45651.0
2021-07-08 13:40:00,132.53,132.6,132.4,132.45,34931.0,132.2985,132.3683,132.1687,132.2186,34931.0
2021-07-08 13:45:00,132.49,132.5,132.25,132.28,52964.0,132.2585,132.2685,132.0189,132.0489,52964.0
2021-07-08 13:50:00,132.29,132.38,132.13,132.19,23775.0,132.0589,132.1487,131.8992,131.9591,23775.0
2021-07-08 13:55:00,132.18,132.3,132.13,132.25,26169.0,131.9491,132.0689,131.8992,132.0189,26169.0
2021-07-08 14:00:00,132.26,132.34,132.22,132.32,19042.0,132.0289,132.1088,131.989,132.0888,19042.0
2021-07-08 14:05:00,132.32,132.32,132.14,132.18,33282.0,132.0888,132.0888,131.9091,131.9491,33282.0
2021-07-08 14:10:00,132.2,132.55,132.19,132.51,32044.0,131.969,132.3184,131.9591,132.2785,32044.0
2021-07-08 14:15:00,132.5,132.52,132.04,132.09,47505.0,132.2685,132.2885,131.8093,131.8592,47505.0
2021-07-08 14:20:00,132.08,132.08,131.86,131.86,68120.0,131.8492,131.8492,131.6296,131.6296,68120.0
2021-07-08 14:25:00,131.88,132.14,131.84,131.96,65755.0,131.6496,131.9091,131.6097,131.7295,65755.0
2021-07-08 14:30:00,131.93,131.98,131.77,131.88,26745.0,131.6995,131.7494,131.5398,131.6496,26745.0
2021-07-08 14:35:00,131.86,131.87,131.63,131.74,20095.0,131.6296,131.6396,131.4,131.5098,20095.0
2021-07-08 14:40:00,131.71,131.78,131.52,131.55,23747.0,131.4799,131.5498,131.2902,131.3202,23747.0
2021-07-08 14:45:00,131.56,131.68,131.49,131.61,24152.0,131.3302,131.4499,131.2603,131.3801,24152.0
2021-07-08 14:50:00,131.58,131.63,131.45,131.52,27912.0,131.3501,131.4,131.2203,131.2902,27912.0
2021-07-08 14:55:00,131.5,131.71,131.5,131.62,32031.0,131.2703,131.4799,131.2703,131.39,32031.0
2021-07-08 15:00:00,131.64,131.85,131.61,131.76,33968.0,131.41,131.6196,131.3801,131.5298,33968.0
2021-07-08 15:05:00,131.8,131.87,131.65,131.74,32464.0,131.5697,131.6396,131.42,131.5098,32464.0
2021-07-08 15:10:00,131.82,131.94,131.63,131.65,24173.0,131.5897,131.7095,131.4,131.42,24173.0
2021-07-08 15:15:00,131.63,131.67,131.39,131.51,33634.0,131.4,131.44,131.1604,131.2802,33634.0
2021-07-08 15:20:00,131.5,131.61,131.43,131.55,32306.0,131.2703,131.3801,131.2004,131.3202,32306.0
2021-07-08 15:25:00,131.55,131.75,131.5,131.75,25572.0,131.3202,131.5198,131.2703,131.5198,25572.0
2021-07-08 15:30:00,131.77,131.93,131.68,131.86,35355.0,131.5398,131.6995,131.4499,131.6296,35355.0
2021-07-08 15:35:00,131.87,132.03,131.86,131.98,28085.0,131.6396,131.7993,131.6296,131.7494,28085.0
2021-07-08 15:40:00,131.99,132.0,131.72,131.72,49401.0,131.7594,131.7694,131.4899,131.4899,49401.0
2021-07-08 15:45:00,131.71,131.73,131.42,131.42,133278.0,131.4799,131.4999,131.1904,131.1904,133278.0
2021-07-08 15:50:00,131.41,131.67,131.37,131.64,206220.0,131.1804,131.44,131.1405,131.41,206220.0
2021-07-08 15:55:00,131.64,132.01,131.63,131.92,291543.0,131.41,131.7794,131.4,131.6895,291543.0
2021-07-09 09:30:00,132.54,132.83,131.74,131.99,144654.0,132.3084,132.5979,131.5098,131.7594,144654.0
2021-07-09 09:35:00,131.83,131.94,131.26,131.42,58623.0,131.5997,131.7095,131.0307,131.1904,58623.0
2021-07-09 09:40:00,131.39,132.0,131.22,131.78,69756.0,131.1604,131.7694,130.9907,131.5498,69756.0
2021-07-09 09:45:00,131.77,131.88,131.19,131.43,71817.0,131.5398,131.6496,130.9608,131.2004,71817.0
2021-07-09 09:50:00,131.46,131.98,131.29,131.83,45619.0,131.2303,131.7494,131.0606,131.5997,45619.0
2021-07-09 09:55:00,131.83,132.59,131.79,132.59,28958.0,131.5997,132.3584,131.5597,132.3584,28958.0
2021-07-09 10:00:00,132.62,132.7,132.18,132.26,74070.0,132.3883,132.4682,131.9491,132.0289,74070.0
2021-07-09 10:05:00,132.26,132.31,132.03,132.09,52391.0,132.0289,132.0788,131.7993,131.8592,52391.0
2021-07-09 10:10:00,132.13,132.3,131.75,131.82,101880.0,131.8992,132.0689,131.5198,131.5897,101880.0
2021-07-09 10:15:00,131.82,131.96,131.7,131.93,17577.0,131.5897,131.7295,131.4699,131.6995,17577.0
2021-07-09 10:20:00,131.9,132.34,131.86,132.07,91638.0,131.6696,132.1088,131.6296,131.8393,91638.0
2021-07-09 10:25:00,132.12,132.25,132.04,132.15,21902.0,131.8892,132.0189,131.8093,131.9191,21902.0
2021-07-09 10:30:00,132.17,132.22,131.75,131.94,54228.0,131.9391,131.989,131.5198,131.7095,54228.0
2021-07-09 10:35:00,131.94,132.4,131.94,132.4,43855.0,131.7095,132.1687,131.7095,132.1687,43855.0
2021-07-09 10:40:00,132.4,132.51,132.2,132.3,91496.0,132.1687,132.2785,131.969,132.0689,91496.0
2021-07-09 10:45:00,132.32,132.35,132.07,132.35,16214.0,132.0888,132.1188,131.8393,132.1188,16214.0
2021-07-09 10:50:00,132.32,132.36,132.12,132.25,38559.0,132.0888,132.1288,131.8892,132.0189,38559.0
2021-07-09 10:55:00,132.21,132.59,132.2,132.5,32662.0,131.979,132.3584,131.969,132.2685,32662.0
2021-07-09 11:00:00,132.49,132.57,132.39,132.43,92900.0,132.2585,132.3384,132.1587,132.1986,92900.0
2021-07-09 11:05:00,132.49,132.94,132.47,132.87,47596.0,132.2585,132.7077,132.2386,132.6379,47596.0
2021-07-09 11:10:00,132.94,133.21,132.91,133.2,91470.0,132.7077,132.9773,132.6778,132.9673,91470.0
2021-07-09 11:15:00,133.22,133.36,133.13,133.33,21176.0,132.9873,133.127,132.8974,133.0971,21176.0
2021-07-09 11:20:00,133.36,133.43,133.23,133.42,63554.0,133.127,133.1969,132.9972,133.1869,63554.0
2021-07-09 11:25:00,133.41,133.43,133.14,133.19,20252.0,133.1769,133.1969,132.9074,132.9573,20252.0
2021-07-09 11:30:00,133.19,133.28,132.96,133.05,16966.0,132.9573,133.0471,132.7277,132.8175,16966.0
2021-07-09 11:35:00,133.13,133.2,132.96,133.17,7758.0,132.8974,132.9673,132.7277,132.9373,7758.0
2021-07-09 11:40:00,133.25,133.27,133.14,133.24,16463.0,133.0172,133.0372,132.9074,133.0072,16463.0
2021-07-09 11:45:00,133.28,133.41,133.24,133.37,9059.0,133.0471,133.1769,133.0072,133.137,9059.0
2021-07-09 11:50:00,133.45,133.51,133.31,133.47,18547.0,133.2168,133.2767,133.0771,133.2368,18547.0
2021-07-09 11:55:00,133.46,133.55,133.41,133.49,18125.0,133.2268,133.3167,133.1769,133.2568,18125.0
2021-07-09 12:00:00,133.51,133.57,133.35,133.41,33837.0,133.2767,133.3366,133.117,133.1769,33837.0
2021-07-09 12:05:00,133.39,133.6,133.38,133.54,22653.0,133.157,133.3666,133.147,133.3067,22653.0
2021-07-09 12:10:00,133.56,133.62,133.39,133.45,55262.0,133.3267,133.3866,133.157,133.2168,55262.0
2021-07-09 12:15:00,133.46,133.54,133.43,133.54,10251.0,133.2268,133.3067,133.1969,133.3067,10251.0
2021-07-09 12:20:00,133.56,133.6,133.45,133.58,15807.0,133.3267,133.3666,133.2168,133.3466,15807.0
2021-07-09 12:25:00,133.57,133.74,133.55,133.73,15193.0,133.3366,133.5063,133.3167,133.4964,15193.0
2021-07-09 12:30:00,133.7,133.91,133.65,133.84,16652.0,133.4664,133.676,133.4165,133.6062,16652.0
2021-07-09 12:35:00,133.83,133.92,133.72,133.85,12450.0,133.5962,133.686,133.4864,133.6162,12450.0
2021-07-09 12:40:00,133.85,134.03,133.81,134.03,23007.0,133.6162,133.7958,133.5762,133.7958,23007.0
2021-07-09 12:45:00,134.02,134.02,133.9,133.9,2900.0,133.7859,133.7859,133.6661,133.6661,2900.0
2021-07-09 12:50:00,133.85,133.89,133.28,133.37,50788.0,133.6162,133.6561,133.0471,133.137,50788.0
2021-07-09 12:55:00,133.35,133.64,133.33,133.64,32904.0,133.117,133.4065,133.0971,133.4065,32904.0
2021-07-09 13:00:00,133.64,133.73,133.61,133.67,32858.0,133.4065,133.4964,133.3766,133.4365,32858.0
2021-07-09 13:05:00,133.66,133.67,133.4,133.4,65205.0,133.4265,133.4365,133.1669,133.1669,65205.0
2021-07-09 13:10:00,133.4,133.5,133.39,133.43,44486.0,133.1669,133.2668,133.157,133.1969,44486.0
2021-07-09 13:15:00,133.46,133.49,133.29,133.39,16099.0,133.2268,133.2568,133.0571,133.157,16099.0
2021-07-09 13:20:00,133.38,133.42,133.28,133.36,14853.0,133.147,133.1869,133.0471,133.127,14853.0
2021-07-09 13:25:00,133.37,133.37,133.22,133.29,21354.0,133.137,133.137,132.9873,133.0571,21354.0
2021-07-09 13:30:00,133.31,133.37,133.22,133.3,18420.0,133.0771,133.137,132.9873,133.0671,18420.0
2021-07-09 13:35:00,133.37,133.38,133.26,133.36,18516.0,133.137,133.147,133.0272,133.127,18516.0
2021-07-09 13:40:00,133.33,133.41,133.25,133.25,83162.0,133.0971,133.1769,133.0172,133.0172,83162.0
2021-07-09 13:45:00,133.27,133.38,133.27,133.29,18165.0,133.0372,133.147,133.0372,133.0571,18165.0
2021-07-09 13:50:00,133.22,133.37,133.21,133.27,12763.0,132.9873,133.137,132.9773,133.0372,12763.0
2021-07-09 13:55:00,133.35,133.37,133.24,133.32,57605.0,133.117,133.137,133.0072,133.0871,57605.0
2021-07-09 14:00:00,133.33,133.34,133.15,133.15,17855.0,133.0971,133.107,132.9174,132.9174,17855.0
2021-07-09 14:05:00,133.23,133.23,133.07,133.12,5502.0,132.9972,132.9972,132.8375,132.8874,5502.0
2021-07-09 14:10:00,133.16,133.33,133.12,133.3,5490.0,132.9274,133.0971,132.8874,133.0671,5490.0
2021-07-09 14:15:00,133.33,133.33,133.21,133.26,3415.0,133.0971,133.0971,132.9773,133.0272,3415.0
2021-07-09 14:20:00,133.27,133.31,133.14,133.17,13514.0,133.0372,133.0771,132.9074,132.9373,13514.0
2021-07-09 14:25:00,133.21,133.33,133.21,133.24,3752.0,132.9773,133.0971,132.9773,133.0072,3752.0
2021-07-09 14:30:00,133.27,133.33,133.18,133.19,6060.0,133.0372,133.0971,132.9473,132.9573,6060.0
2021-07-09 14:35:00,133.2,133.3,133.12,133.3,15747.0,132.9673,133.0671,132.8874,133.0671,15747.0
2021-07-09 14:40:00,133.38,133.4,133.28,133.3,5985.0,133.147,133.1669,133.0471,133.0671,5985.0
2021-07-09 14:45:00,133.29,133.37,133.22,133.22,5706.0,133.0571,133.137,132.9873,132.9873,5706.0
2021-07-09 14:50:00,133.3,133.32,133.23,133.25,4787.0,133.0671,133.0871,132.9972,133.0172,4787.0
2021-07-09 14:55:00,133.23,133.28,133.16,133.23,10901.0,132.9972,133.0471,132.9274,132.9972,10901.0
2021-07-09 15:00:00,133.26,133.34,133.25,133.34,11313.0,133.0272,133.107,133.0172,133.107,11313.0
2021-07-09 15:05:00,133.33,133.35,133.25,133.3,7526.0,133.0971,133.117,133.0172,133.0671,7526.0
2021-07-09 15:10:00,133.32,133.48,133.3,133.47,21961.0,133.0871,133.2468,133.0671,133.2368,21961.0
2021-07-09 15:15:00,133.45,133.56,133.41,133.55,17230.0,133.2168,133.3267,133.1769,133.3167,17230.0
2021-07-09 15:20:00,133.54,133.57,133.46,133.48,19650.0,133.3067,133.3366,133.2268,133.2468,19650.0
2021-07-09 15:25:00,133.49,133.51,133.26,133.26,17820.0,133.2568,133.2767,133.0272,133.0272,17820.0
2021-07-09 15:30:00,133.29,133.42,133.28,133.35,12301.0,133.0571,133.1869,133.0471,133.117,12301.0
2021-07-09 15:35:00,133.37,133.53,133.37,133.52,16314.0,133.137,133.2967,133.137,133.2867,16314.0
2021-07-09 15:40:00,133.5,133.5,133.25,133.26,24712.0,133.2668,133.2668,133.0172,133.0272,24712.0
2021-07-09 15:45:00,133.26,133.45,133.24,133.35,39917.0,133.0272,133.2168,133.0072,133.117,39917.0
2021-07-09 15:50:00,133.36,133.72,133.35,133.7,126540.0,133.127,133.4864,133.117,133.4664,126540.0
2021-07-09 15:55:00,133.71,133.82,133.56,133.61,285408.0,133.4764,133.5862,133.3267,133.3766,285408.0
2021-07-12 09:30:00,133.9,134.64,133.69,134.16,101379.0,133.6661,134.4048,133.4564,133.9256,101379.0
2021-07-12 09:35:00,134.11,134.38,133.67,133.77,55880.0,133.8757,134.1452,133.4365,133.5363,55880.0
2021-07-12 09:40:00,133.71,133.71,133.27,133.39,64058.0,133.4764,133.4764,133.0372,133.157,64058.0
2021-07-12 09:45:00,133.44,133.44,132.7,132.75,41022.0,133.2069,133.2069,132.4682,132.5181,41022.0
2021-07-12 09:50:00,132.72,133.1,132.61,132.92,38796.0,132.4881,132.8675,132.3783,132.6878,38796.0
2021-07-12 09:55:00,132.92,133.24,132.91,133.1,30104.0,132.6878,133.0072,132.6778,132.8675,30104.0
2021-07-12 10:00:00,133.11,133.13,132.44,132.66,67145.0,132.8774,132.8974,132.2086,132.4282,67145.0
2021-07-12 10:05:00,132.66,132.8,132.27,132.67,37263.0,132.4282,132.568,132.0389,132.4382,37263.0
2021-07-12 10:10:00,132.62,132.68,132.32,132.63,70282.0,132.3883,132.4482,132.0888,132.3983,70282.0
2021-07-12 10:15:00,132.63,132.65,132.29,132.39,33020.0,132.3983,132.4182,132.0589,132.1587,33020.0
2021-07-12 10:20:00,132.35,132.49,132.2,132.25,53810.0,132.1188,132.2585,131.969,132.0189,53810.0
2021-07-12 10:25:00,132.23,132.64,131.99,132.49,26057.0,131.999,132.4083,131.7594,132.2585,26057.0
2021-07-12 10:30:00,132.39,132.39,132.16,132.38,9902.0,132.1587,132.1587,131.9291,132.1487,9902.0
2021-07-12 10:35:00,132.58,132.58,132.13,132.26,16284.0,132.3484,132.3484,131.8992,132.0289,16284.0
2021-07-12 10:40:00,132.27,132.41,132.19,132.41,7846.0,132.0389,132.1787,131.9591,132.1787,7846.0
2021-07-12 10:45:00,132.37,132.52,132.06,132.13,29537.0,132.1387,132.2885,131.8293,131.8992,29537.0
2021-07-12 10:50:00,132.14,132.54,132.1,132.37,32197.0,131.9091,132.3084,131.8692,132.1387,32197.0
2021-07-12 10:55:00,132.36,132.72,132.34,132.69,12066.0,132.1288,132.4881,132.1088,132.4582,12066.0
2021-07-12 11:00:00,132.72,132.8,132.45,132.51,13200.0,132.4881,132.568,132.2186,132.2785,13200.0
2021-07-12 11:05:00,132.57,132.78,132.57,132.73,6400.0,132.3384,132.548,132.3384,132.4981,6400.0
2021-07-12 11:10:00,132.77,132.8,132.56,132.57,3100.0,132.538,132.568,132.3284,132.3384,3100.0
2021-07-12 11:15:00,132.56,132.76,132.43,132.75,30238.0,132.3284,132.5281,132.1986,132.5181,30238.0
2021-07-12 11:20:00,132.76,132.79,132.6,132.73,8744.0,132.5281,132.558,132.3683,132.4981,8744.0
2021-07-12 11:25:00,132.69,132.95,132.67,132.8,67249.0,132.4582,132.7177,132.4382,132.568,67249.0
2021-07-12 11:30:00,132.78,132.97,132.7,132.94,53100.0,132.548,132.7377,132.4682,132.7077,53100.0
2021-07-12 11:35:00,132.94,132.97,132.78,132.89,27565.0,132.7077,132.7377,132.548,132.6578,27565.0
2021-07-12 11:40:00,132.9,133.01,132.9,132.97,30463.0,132.6678,132.7776,132.6678,132.7377,30463.0
2021-07-12 11:45:00,132.98,133.01,132.84,132.86,34466.0,132.7477,132.7776,132.6079,132.6279,34466.0
2021-07-12 11:50:00,132.82,132.85,132.69,132.82,11088.0,132.588,132.6179,132.4582,132.588,11088.0
2021-07-12 11:55:00,132.8,132.87,132.54,132.62,12479.0,132.568,132.6379,132.3084,132.3883,12479.0
2021-07-12 12:00:00,132.6,132.66,132.55,132.56,8165.0,132.3683,132.4282,132.3184,132.3284,8165.0
2021-07-12 12:05:00,132.59,132.73,132.54,132.58,15686.0,132.3584,132.4981,132.3084,132.3484,15686.0
2021-07-12 12:10:00,132.59,132.69,132.56,132.63,12180.0,132.3584,132.4582,132.3284,132.3983,12180.0
2021-07-12 12:15:00,132.63,132.88,132.63,132.77,23934.0,132.3983,132.6478,132.3983,132.538,23934.0
2021-07-12 12:20:00,132.75,133.0,132.74,132.79,48315.0,132.5181,132.7676,132.5081,132.558,48315.0
2021-07-12 12:25:00,132.79,132.82,132.54,132.54,27472.0,132.558,132.588,132.3084,132.3084,27472.0
2021-07-12 12:30:00,132.55,132.7,132.55,132.62,13226.0,132.3184,132.4682,132.3184,132.3883,13226.0
2021-07-12 12:35:00,132.61,132.72,132.58,132.58,16770.0,132.3783,132.4881,132.3484,132.3484,16770.0
2021-07-12 12:40:00,132.6,132.6,132.41,132.46,25102.0,132.3683,132.3683,132.1787,132.2286,25102.0
2021-07-12 12:45:00,132.46,132.58,132.42,132.46,24725.0,132.2286,132.3484,132.1886,132.2286,24725.0
2021-07-12 12:50:00,132.44,132.51,132.41,132.42,16726.0,132.2086,132.2785,132.1787,132.1886,16726.0
2021-07-12 12:55:00,132.43,132.48,132.26,132.4,19856.0,132.1986,132.2485,132.0289,132.1687,19856.0
2021-07-12 13:00:00,132.37,132.55,132.36,132.48,3180.0,132.1387,132.3184,132.1288,132.2485,3180.0
2021-07-12 13:05:00,132.51,132.53,132.32,132.33,13258.0,132.2785,132.2985,132.0888,132.0988,13258.0
2021-07-12 13:10:00,132.31,132.37,132.28,132.3,6739.0,132.0788,132.1387,132.0489,132.0689,6739.0
2021-07-12 13:15:00,132.28,132.33,132.15,132.21,12917.0,132.0489,132.0988,131.9191,131.979,12917.0
2021-07-12 13:20:00,132.24,132.27,132.12,132.18,11940.0,132.009,132.0389,131.8892,131.9491,11940.0
2021-07-12 13:25:00,132.17,132.19,132.1,132.13,16262.0,131.9391,131.9591,131.8692,131.8992,16262.0
2021-07-12 13:30:00,132.15,132.25,132.11,132.11,14820.0,131.9191,132.0189,131.8792,131.8792,14820.0
2021-07-12 13:35:00,132.12,132.23,132.12,132.2,3233.0,131.8892,131.999,131.8892,131.969,3233.0
2021-07-12 13:40:00,132.2,132.25,132.08,132.12,7500.0,131.969,132.0189,131.8492,131.8892,7500.0
2021-07-12 13:45:00,132.07,132.17,132.05,132.11,6303.0,131.8393,131.9391,131.8193,131.8792,6303.0
2021-07-12 13:50:00,132.16,132.19,132.05,132.11,5556.0,131.9291,131.9591,131.8193,131.8792,5556.0
2021-07-12 13:55:00,132.16,132.2,132.13,132.16,3830.0,131.9291,131.969,131.8992,131.9291,3830.0
2021-07-12 14:00:00,132.17,132.2,132.11,132.17,5118.0,131.9391,131.969,131.8792,131.9391,5118.0
2021-07-12 14:05:00,132.19,132.19,131.97,132.08,23676.0,131.9591,131.9591,131.7394,131.8492,23676.0
2021-07-12 14:10:00,132.05,132.05,131.79,131.79,22387.0,131.8193,131.8193,131.5597,131.5597,22387.0
2021-07-12 14:15:00,131.79,131.87,131.65,131.86,57611.0,131.5597,131.6396,131.42,131.6296,57611.0
2021-07-12 14:20:00,131.86,132.04,131.86,132.0,22731.0,131.6296,131.8093,131.6296,131.7694,22731.0
2021-07-12 14:25:00,132.02,132.11,131.91,132.1,16224.0,131.7893,131.8792,131.6795,131.8692,16224.0
2021-07-12 14:30:00,132.16,132.3,132.16,132.2,39575.0,131.9291,132.0689,131.9291,131.969,39575.0
2021-07-12 14:35:00,132.23,132.54,132.22,132.51,21919.0,131.999,132.3084,131.989,132.2785,21919.0
2021-07-12 14:40:00,132.52,132.75,132.52,132.75,31821.0,132.2885,132.5181,132.2885,132.5181,31821.0
2021-07-12 14:45:00,132.76,132.76,132.43,132.5,30978.0,132.5281,132.5281,132.1986,132.2685,30978.0
2021-07-12 14:50:00,132.5,132.58,132.45,132.45,9304.0,132.2685,132.3484,132.2186,132.2186,9304.0
2021-07-12 14:55:00,132.46,132.47,132.31,132.43,12643.0,132.2286,132.2386,132.0788,132.1986,12643.0
2021-07-12 15:00:00,132.47,132.57,132.46,132.54,18103.0,132.2386,132.3384,132.2286,132.3084,18103.0
2021-07-12 15:05:00,132.49,132.5,132.37,132.43,21850.0,132.2585,132.2685,132.1387,132.1986,21850.0
2021-07-12 15:10:00,132.43,132.55,132.33,132.33,23654.0,132.1986,132.3184,132.0988,132.0988,23654.0
2021-07-12 15:15:00,132.32,132.33,132.19,132.19,23961.0,132.0888,132.0988,131.9591,131.9591,23961.0
2021-07-12 15:20:00,132.18,132.26,131.99,132.0,29418.0,131.9491,132.0289,131.7594,131.7694,29418.0
2021-07-12 15:25:00,132.01,132.19,132.01,132.13,27039.0,131.7794,131.9591,131.7794,131.8992,27039.0
2021-07-12 15:30:00,132.15,132.16,132.01,132.04,61157.0,131.9191,131.9291,131.7794,131.8093,61157.0
2021-07-12 15:35:00,132.06,132.11,131.99,132.04,48557.0,131.8293,131.8792,131.7594,131.8093,48557.0
2021-07-12 15:40:00,132.05,132.1,131.94,131.97,37240.0,131.8193,131.8692,131.7095,131.7394,37240.0
2021-07-12 15:45:00,131.96,132.02,131.89,131.98,59464.0,131.7295,131.7893,131.6596,131.7494,59464.0
2021-07-12 15:50:00,132.0,132.06,131.82,131.86,89643.0,131.7694,131.8293,131.5897,131.6296,89643.0
2021-07-12 15:55:00,131.86,132.03,131.81,131.99,188945.0,131.6296,131.7993,131.5797,131.7594,188945.0
2021-07-13 09:30:00,131.33,131.74,131.1,131.45,95771.0,131.1006,131.5098,130.871,131.2203,95771.0
2021-07-13 09:35:00,131.5,131.64,130.99,131.1,52615.0,131.2703,131.41,130.7611,130.871,52615.0
2021-07-13 09:40:00,131.09,131.31,130.62,130.86,56562.0,130.861,131.0806,130.3918,130.6314,56562.0
2021-07-13 09:45:00,130.81,131.05,130.74,130.94,98324.0,130.5815,130.821,130.5116,130.7112,98324.0
2021-07-13 09:50:00,130.96,130.96,130.58,130.67,52394.0,130.7312,130.7312,130.3519,130.4417,52394.0
2021-07-13 09:55:00,130.71,130.84,130.34,130.38,54063.0,130.4816,130.6114,130.1123,130.1522,54063.0
2021-07-13 10:00:00,130.38,130.74,129.82,129.89,96429.0,130.1522,130.5116,129.5932,129.6631,96429.0
2021-07-13 10:05:00,129.87,130.14,129.82,130.03,92905.0,129.6431,129.9126,129.5932,129.8028,92905.0
2021-07-13 10:10:00,130.05,130.26,129.96,130.16,83981.0,129.8228,130.0324,129.7329,129.9326,83981.0
2021-07-13 10:15:00,130.15,130.16,129.96,129.98,65741.0,129.9226,129.9326,129.7329,129.7529,65741.0
2021-07-13 10:20:00,129.96,130.43,129.71,130.42,130445.0,129.7329,130.2021,129.4834,130.1921,130445.0
2021-07-13 10:25:00,130.44,130.51,130.31,130.47,43133.0,130.2121,130.282,130.0823,130.2421,43133.0
2021-07-13 10:30:00,130.49,130.53,130.37,130.42,30233.0,130.262,130.302,130.1422,130.1921,30233.0
2021-07-13 10:35:00,130.43,130.44,130.22,130.23,40906.0,130.2021,130.2121,129.9925,130.0025,40906.0
2021-07-13 10:40:00,130.25,130.28,129.71,129.81,67935.0,130.0224,130.0524,129.4834,129.5832,67935.0
2021-07-13 10:45:00,129.86,130.12,129.74,130.01,83691.0,129.6331,129.8927,129.5133,129.7829,83691.0
2021-07-13 10:50:00,130.0,130.0,129.76,129.79,14961.0,129.7729,129.7729,129.5333,129.5632,14961.0
2021-07-13 10:55:00,129.77,129.95,129.7,129.84,27439.0,129.5433,129.723,129.4734,129.6132,27439.0
2021-07-13 11:00:00,129.8,129.8,129.52,129.56,41950.0,129.5732,129.5732,129.2937,129.3336,41950.0
2021-07-13 11:05:00,129.57,129.83,129.46,129.77,84970.0,129.3436,129.6032,129.2338,129.5433,84970.0
2021-07-13 11:10:00,129.78,129.79,129.51,129.79,56948.0,129.5533,129.5632,129.2837,129.5632,56948.0
2021-07-13 11:15:00,129.81,130.11,129.64,129.86,123993.0,129.5832,129.8827,129.4135,129.6331,123993.0
2021-07-13 11:20:00,129.83,130.37,129.83,130.36,27746.0,129.6032,130.1422,129.6032,130.1322,27746.0
2021-07-13 11:25:00,130.37,130.71,130.33,130.7,68619.0,130.1422,130.4816,130.1023,130.4717,68619.0
2021-07-13 11:30:00,130.69,131.0,130.63,131.0,72841.0,130.4617,130.7711,130.4018,130.7711,72841.0
2021-07-13 11:35:00,131.01,131.16,130.93,131.1,25227.0,130.7811,130.9309,130.7013,130.871,25227.0
2021-07-13 11:40:00,131.11,131.22,130.85,131.01,82028.0,130.8809,130.9907,130.6214,130.7811,82028.0
2021-07-13 11:45:00,131.0,131.0,130.55,130.66,9014.0,130.7711,130.7711,130.3219,130.4317,9014.0
2021-07-13 11:50:00,130.71,130.86,130.65,130.83,17309.0,130.4816,130.6314,130.4217,130.6014,17309.0
2021-07-13 11:55:00,130.8,130.8,130.61,130.68,17554.0,130.5715,130.5715,130.3818,130.4517,17554.0
2021-07-13 12:00:00,130.69,130.71,130.5,130.66,15566.0,130.4617,130.4816,130.272,130.4317,15566.0
2021-07-13 12:05:00,130.65,130.73,130.62,130.63,9951.0,130.4217,130.5016,130.3918,130.4018,9951.0
2021-07-13 12:10:00,130.62,130.76,130.57,130.68,15169.0,130.3918,130.5315,130.3419,130.4517,15169.0
2021-07-13 12:15:00,130.68,130.68,130.45,130.5,14737.0,130.4517,130.4517,130.2221,130.272,14737.0
2021-07-13 12:20:00,130.57,130.57,130.41,130.52,13489.0,130.3419,130.3419,130.1822,130.292,13489.0
2021-07-13 12:25:00,130.5,130.69,130.44,130.44,12190.0,130.272,130.4617,130.2121,130.2121,12190.0
2021-07-13 12:30:00,130.44,130.54,130.35,130.51,19609.0,130.2121,130.3119,130.1223,130.282,19609.0
2021-07-13 12:35:00,130.48,130.72,130.46,130.66,20381.0,130.252,130.4916,130.2321,130.4317,20381.0
2021-07-13 12:40:00,130.67,130.75,130.6,130.67,14650.0,130.4417,130.5216,130.3718,130.4417,14650.0
2021-07-13 12:45:00,130.7,130.72,130.53,130.55,8518.0,130.4717,130.4916,130.302,130.3219,8518.0
2021-07-13 12:50:00,130.54,130.65,130.49,130.61,33351.0,130.3119,130.4217,130.262,130.3818,33351.0
2021-07-13 12:55:00,130.6,130.6,130.53,130.56,6729.0,130.3718,130.3718,130.302,130.3319,6729.0
2021-07-13 13:00:00,130.55,130.61,130.41,130.41,15413.0,130.3219,130.3818,130.1822,130.1822,15413.0
2021-07-13 13:05:00,130.4,130.41,130.24,130.34,96402.0,130.1722,130.1822,130.0125,130.1123,96402.0
2021-07-13 13:10:00,130.33,130.34,130.18,130.29,72697.0,130.1023,130.1123,129.9526,130.0624,72697.0
2021-07-13 13:15:00,130.31,130.35,129.88,129.94,72176.0,130.0823,130.1223,129.6531,129.713,72176.0
2021-07-13 13:20:00,129.94,130.42,129.92,130.38,97475.0,129.713,130.1921,129.693,130.1522,97475.0
2021-07-13 13:25:00,130.36,130.53,130.15,130.41,92205.0,130.1322,130.302,129.9226,130.1822,92205.0
2021-07-13 13:30:00,130.36,130.36,130.23,130.26,38482.0,130.1322,130.1322,130.0025,130.0324,38482.0
2021-07-13 13:35:00,130.27,130.29,130.11,130.24,13784.0,130.0424,130.0624,129.8827,130.0125,13784.0
2021-07-13 13:40:00,130.25,130.35,129.9,130.05,65101.0,130.0224,130.1223,129.6731,129.8228,65101.0
2021-07-13 13:45:00,130.03,130.22,129.98,130.12,15254.0,129.8028,129.9925,129.7529,129.8927,15254.0
2021-07-13 13:50:00,130.11,130.16,129.97,130.11,15362.0,129.8827,129.9326,129.7429,129.8827,15362.0
2021-07-13 13:55:00,130.11,130.23,130.11,130.15,6878.0,129.8827,130.0025,129.8827,129.9226,6878.0
2021-07-13 14:00:00,130.14,130.14,129.76,129.79,57809.0,129.9126,129.9126,129.5333,129.5632,57809.0
2021-07-13 14:05:00,129.8,130.06,129.8,130.06,44820.0,129.5732,129.8328,129.5732,129.8328,44820.0
2021-07-13 14:10:00,130.12,130.41,130.08,130.36,26039.0,129.8927,130.1822,129.8527,130.1322,26039.0
2021-07-13 14:15:00,130.36,130.41,130.16,130.37,14375.0,130.1322,130.1822,129.9326,130.1422,14375.0
2021-07-13 14:20:00,130.36,130.46,130.35,130.44,10872.0,130.1322,130.2321,130.1223,130.2121,10872.0
2021-07-13 14:25:00,130.45,130.56,130.4,130.43,28887.0,130.2221,130.3319,130.1722,130.2021,28887.0
2021-07-13 14:30:00,130.38,130.57,130.35,130.57,88498.0,130.1522,130.3419,130.1223,130.3419,88498.0
2021-07-13 14:35:00,130.58,130.58,130.27,130.28,25364.0,130.3519,130.3519,130.0424,130.0524,25364.0
2021-07-13 14:40:00,130.28,130.28,130.09,130.19,50366.0,130.0524,130.0524,129.8627,129.9625,50366.0
2021-07-13 14:45:00,130.17,130.22,130.07,130.16,17992.0,129.9426,129.9925,129.8428,129.9326,17992.0
2021-07-13 14:50:00,130.15,130.18,130.01,130.15,22884.0,129.9226,129.9526,129.7829,129.9226,22884.0
2021-07-13 14:55:00,130.15,130.19,130.08,130.17,17684.0,129.9226,129.9625,129.8527,129.9426,17684.0
2021-07-13 15:00:00,130.19,130.29,130.16,130.24,44906.0,129.9625,130.0624,129.9326,130.0125,44906.0
2021-07-13 15:05:00,130.23,130.51,130.21,130.39,34135.0,130.0025,130.282,129.9825,130.1622,34135.0
2021-07-13 15:10:00,130.4,130.43,130.29,130.33,15757.0,130.1722,130.2021,130.0624,130.1023,15757.0
2021-07-13 15:15:00,130.32,130.35,130.12,130.17,111974.0,130.0923,130.1223,129.8927,129.9426,111974.0
2021-07-13 15:20:00,130.17,130.22,129.99,129.99,37585.0,129.9426,129.9925,129.7629,129.7629,37585.0
2021-07-13 15:25:00,129.99,130.11,129.92,129.99,39080.0,129.7629,129.8827,129.693,129.7629,39080.0
2021-07-13 15:30:00,129.98,130.02,129.73,129.91,59845.0,129.7529,129.7928,129.5033,129.683,59845.0
2021-07-13 15:35:00,129.88,130.01,129.81,129.93,48619.0,129.6531,129.7829,129.5832,129.703,48619.0
2021-07-13 15:40:00,129.92,129.94,129.8,129.81,78940.0,129.693,129.713,129.5732,129.5832,78940.0
2021-07-13 15:45:00,129.82,129.86,129.7,129.75,101042.0,129.5932,129.6331,129.4734,129.5233,101042.0
2021-07-13 15:50:00,129.75,129.78,129.6,129.65,203206.0,129.5233,129.5533,129.3736,129.4235,203206.0
2021-07-13 15:55:00,129.65,129.74,129.45,129.58,421041.0,129.4235,129.5133,129.2238,129.3536,421041.0
2021-07-14 09:30:00,130.07,130.17,129.09,129.25,88387.0,129.8428,129.9426,128.8645,129.0242,88387.0
2021-07-14 09:35:00,129.25,129.51,129.05,129.19,46304.0,129.0242,129.2837,128.8245,128.9643,46304.0
2021-07-14 09:40:00,129.24,129.54,129.07,129.4,41219.0,129.0142,129.3137,128.8445,129.1739,41219.0
2021-07-14 09:45:00,129.39,129.41,128.53,128.7,80136.0,129.1639,129.1839,128.3054,128.4751,80136.0
2021-07-14 09:50:00,128.63,129.0,128.33,129.0,146144.0,128.4053,128.7746,128.1058,128.7746,146144.0
2021-07-14 09:55:00,129.07,129.32,128.81,128.87,33838.0,128.8445,129.0941,128.585,128.6449,33838.0
2021-07-14 10:00:00,128.94,129.09,128.7,129.03,60367.0,128.7147,128.8645,128.4751,128.8046,60367.0
2021-07-14 10:05:00,129.04,129.48,128.96,129.47,136934.0,128.8146,129.2538,128.7347,129.2438,136934.0
2021-07-14 10:10:00,129.46,129.47,128.63,128.79,35722.0,129.2338,129.2438,128.4053,128.565,35722.0
2021-07-14 10:15:00,128.75,128.85,128.54,128.61,33828.0,128.5251,128.6249,128.3154,128.3853,33828.0
2021-07-14 10:20:00,128.58,128.95,128.43,128.87,116028.0,128.3554,128.7247,128.2056,128.6449,116028.0
2021-07-14 10:25:00,128.83,128.87,128.22,128.42,96854.0,128.6049,128.6449,127.996,128.1956,96854.0
2021-07-14 10:30:00,128.47,128.59,128.25,128.35,62989.0,128.2456,128.3653,128.0259,128.1258,62989.0
2021-07-14 10:35:00,128.35,128.54,128.26,128.27,40931.0,128.1258,128.3154,128.0359,128.0459,40931.0
2021-07-14 10:40:00,128.29,128.54,128.13,128.21,33912.0,128.0659,128.3154,127.9061,127.986,33912.0
2021-07-14 10:45:00,128.23,128.46,128.15,128.43,41691.0,128.006,128.2356,127.9261,128.2056,41691.0
2021-07-14 10:50:00,128.41,128.41,128.12,128.34,68865.0,128.1857,128.1857,127.8962,128.1158,68865.0
2021-07-14 10:55:00,128.37,128.37,128.12,128.25,82762.0,128.1457,128.1457,127.8962,128.0259,82762.0
2021-07-14 11:00:00,128.23,128.32,128.04,128.07,75043.0,128.006,128.0958,127.8163,127.8462,75043.0
2021-07-14 11:05:00,128.0,128.22,127.85,127.9,96263.0,127.7764,127.996,127.6266,127.6765,96263.0
2021-07-14 11:10:00,127.87,127.99,127.74,127.8,51724.0,127.6466,127.7664,127.5168,127.5767,51724.0
2021-07-14 11:15:00,127.81,127.89,127.6,127.75,57360.0,127.5867,127.6666,127.3771,127.5268,57360.0
2021-07-14 11:20:00,127.73,127.89,127.65,127.84,79181.0,127.5068,127.6666,127.427,127.6167,79181.0
2021-07-14 11:25:00,127.79,127.8,127.24,127.4,95696.0,127.5667,127.5767,127.0177,127.1774,95696.0
2021-07-14 11:30:00,127.39,127.95,127.28,127.94,42925.0,127.1674,127.7265,127.0576,127.7165,42925.0
2021-07-14 11:35:00,127.98,128.05,127.69,127.73,24711.0,127.7564,127.8263,127.4669,127.5068,24711.0
2021-07-14 11:40:00,127.76,127.83,127.57,127.7,31609.0,127.5368,127.6067,127.3471,127.4769,31609.0
2021-07-14 11:45:00,127.65,127.95,127.53,127.82,46025.0,127.427,127.7265,127.3072,127.5967,46025.0
2021-07-14 11:50:00,127.83,127.95,127.69,127.71,15001.0,127.6067,127.7265,127.4669,127.4869,15001.0
2021-07-14 11:55:00,127.69,127.79,127.6,127.69,17485.0,127.4669,127.5667,127.3771,127.4669,17485.0
2021-07-14 12:00:00,127.69,128.16,127.67,128.1,16668.0,127.4669,127.9361,127.4469,127.8762,16668.0
2021-07-14 12:05:00,128.1,128.12,127.89,127.99,32267.0,127.8762,127.8962,127.6666,127.7664,32267.0
2021-07-14 12:10:00,127.97,128.18,127.91,128.08,17294.0,127.7464,127.9561,127.6865,127.8562,17294.0
2021-07-14 12:15:00,128.09,128.11,127.9,128.1,27219.0,127.8662,127.8862,127.6765,127.8762,27219.0
2021-07-14 12:20:00,128.11,128.52,128.09,128.5,24814.0,127.8862,128.2955,127.8662,128.2755,24814.0
2021-07-14 12:25:00,128.5,128.72,128.44,128.72,70524.0,128.2755,128.4951,128.2156,128.4951,70524.0
2021-07-14 12:30:00,128.72,128.83,128.63,128.7,118495.0,128.4951,128.6049,128.4053,128.4751,118495.0
2021-07-14 12:35:00,128.7,128.7,128.46,128.58,40913.0,128.4751,128.4751,128.2356,128.3554,40913.0
2021-07-14 12:40:00,128.59,128.8,128.58,128.72,54232.0,128.3653,128.575,128.3554,128.4951,54232.0
2021-07-14 12:45:00,128.77,128.8,128.57,128.57,22093.0,128.545,128.575,128.3454,128.3454,22093.0
2021-07-14 12:50:00,128.59,128.87,128.54,128.84,45394.0,128.3653,128.6449,128.3154,128.6149,45394.0
2021-07-14 12:55:00,128.84,128.86,128.65,128.76,35056.0,128.6149,128.6349,128.4252,128.535,35056.0
2021-07-14 13:00:00,128.78,128.8,128.6,128.66,22952.0,128.555,128.575,128.3753,128.4352,22952.0
2021-07-14 13:05:00,128.68,128.73,128.47,128.48,22255.0,128.4552,128.5051,128.2456,128.2555,22255.0
2021-07-14 13:10:00,128.45,128.49,128.23,128.35,30456.0,128.2256,128.2655,128.006,128.1258,30456.0
2021-07-14 13:15:00,128.34,128.36,128.1,128.24,16408.0,128.1158,128.1357,127.8762,128.016,16408.0
2021-07-14 13:20:00,128.24,128.26,128.05,128.06,22494.0,128.016,128.0359,127.8263,127.8363,22494.0
2021-07-14 13:25:00,128.08,128.09,127.82,127.9,82257.0,127.8562,127.8662,127.5967,127.6765,82257.0
2021-07-14 13:30:00,127.9,128.06,127.86,127.9,29935.0,127.6765,127.8363,127.6366,127.6765,29935.0
2021-07-14 13:35:00,127.91,128.01,127.79,127.79,31270.0,127.6865,127.7864,127.5667,127.5667,31270.0
2021-07-14 13:40:00,127.79,127.85,127.68,127.82,18015.0,127.5667,127.6266,127.4569,127.5967,18015.0
2021-07-14 13:45:00,127.81,127.97,127.78,127.9,30087.0,127.5867,127.7464,127.5568,127.6765,30087.0
2021-07-14 13:50:00,127.89,127.91,127.77,127.77,15545.0,127.6666,127.6865,127.5468,127.5468,15545.0
2021-07-14 13:55:00,127.79,127.9,127.61,127.63,26552.0,127.5667,127.6765,127.3871,127.407,26552.0
2021-07-14 14:00:00,127.64,127.66,127.48,127.53,31078.0,127.417,127.437,127.2573,127.3072,31078.0
2021-07-14 14:05:00,127.51,127.51,127.29,127.41,29721.0,127.2872,127.2872,127.0676,127.1874,29721.0
2021-07-14 14:10:00,127.4,127.71,127.37,127.65,57694.0,127.1774,127.4869,127.1475,127.427,57694.0
2021-07-14 14:15:00,127.67,127.71,127.51,127.54,28506.0,127.4469,127.4869,127.2872,127.3172,28506.0
2021-07-14 14:20:00,127.51,127.56,127.34,127.37,49801.0,127.2872,127.3371,127.1175,127.1475,49801.0
2021-07-14 14:25:00,127.37,127.45,127.19,127.19,65577.0,127.1475,127.2273,126.9678,126.9678,65577.0
2021-07-14 14:30:00,127.2,127.25,127.12,127.2,24344.0,126.9778,127.0277,126.8979,126.9778,24344.0
2021-07-14 14:35:00,127.21,127.27,127.08,127.15,64913.0,126.9878,127.0476,126.858,126.9279,64913.0
2021-07-14 14:40:00,127.14,127.33,127.06,127.18,30739.0,126.9179,127.1075,126.838,126.9578,30739.0
2021-07-14 14:45:00,127.15,127.46,127.14,127.43,31235.0,126.9279,127.2373,126.9179,127.2074,31235.0
2021-07-14 14:50:00,127.42,127.57,127.34,127.53,29203.0,127.1974,127.3471,127.1175,127.3072,29203.0
2021-07-14 14:55:00,127.52,127.56,127.25,127.26,23867.0,127.2972,127.3371,127.0277,127.0377,23867.0
2021-07-14 15:00:00,127.23,127.29,127.14,127.15,48100.0,127.0077,127.0676,126.9179,126.9279,48100.0
2021-07-14 15:05:00,127.16,127.27,127.08,127.2,37051.0,126.9378,127.0476,126.858,126.9778,37051.0
2021-07-14 15:10:00,127.19,127.22,126.85,126.86,263553.0,126.9678,126.9977,126.6284,126.6384,263553.0
2021-07-14 15:15:00,126.84,126.84,126.45,126.46,120489.0,126.6184,126.6184,126.2291,126.2391,120489.0
2021-07-14 15:20:00,126.47,126.56,126.31,126.31,109494.0,126.249,126.3389,126.0893,126.0893,109494.0
2021-07-14 15:25:00,126.32,126.46,126.15,126.22,317283.0,126.0993,126.2391,125.9296,125.9995,317283.0
2021-07-14 15:30:00,126.23,126.24,125.97,126.09,238210.0,126.0095,126.0194,125.7499,125.8697,238210.0
2021-07-14 15:35:00,126.1,126.42,126.05,126.39,158921.0,125.8797,126.1991,125.8298,126.1692,158921.0
2021-07-14 15:40:00,126.4,126.41,125.98,126.01,230888.0,126.1792,126.1891,125.7599,125.7898,230888.0
2021-07-14 15:45:00,126.0,126.3,125.97,126.09,240251.0,125.7799,126.0793,125.7499,125.8697,240251.0
2021-07-14 15:50:00,126.08,126.09,125.87,125.9,353289.0,125.8597,125.8697,125.6501,125.68,353289.0
2021-07-14 15:55:00,125.89,126.07,125.82,125.99,427827.0,125.6701,125.8497,125.6002,125.7699,427827.0
2021-07-15 09:30:00,125.84,125.84,125.22,125.55,122243.0,125.6201,125.6201,125.0012,125.3307,122243.0
2021-07-15 09:35:00,125.52,125.68,124.35,124.36,161368.0,125.3007,125.4604,124.1327,124.1427,161368.0
2021-07-15 09:40:00,124.42,124.7,124.21,124.51,124996.0,124.2026,124.4821,123.993,124.2925,124996.0
2021-07-15 09:45:00,124.53,125.59,124.47,125.55,139013.0,124.3124,125.3706,124.2525,125.3307,139013.0
2021-07-15 09:50:00,125.54,125.79,125.37,125.68,105130.0,125.3207,125.5702,125.151,125.4604,105130.0
2021-07-15 09:55:00,125.75,126.52,125.75,126.51,189932.0,125.5303,126.299,125.5303,126.289,189932.0
2021-07-15 10:00:00,126.51,126.73,126.13,126.23,116864.0,126.289,126.5086,125.9096,126.0095,116864.0
2021-07-15 10:05:00,126.23,126.36,125.98,126.3,55304.0,126.0095,126.1392,125.7599,126.0793,55304.0
2021-07-15 10:10:00,126.33,126.41,125.98,126.05,58319.0,126.1093,126.1891,125.7599,125.8298,58319.0
2021-07-15 10:15:00,125.99,126.29,125.91,125.91,43403.0,125.7699,126.0694,125.69,125.69,43403.0
2021-07-15 10:20:00,125.86,126.03,125.48,125.83,65171.0,125.6401,125.8098,125.2608,125.6102,65171.0
2021-07-15 10:25:00,125.78,125.78,124.95,125.0,102243.0,125.5602,125.5602,124.7317,124.7816,102243.0
2021-07-15 10:30:00,125.02,125.1,124.87,125.0,74519.0,124.8016,124.8814,124.6518,124.7816,74519.0
2021-07-15 10:35:00,124.97,125.36,124.9,125.36,32491.0,124.7517,125.141,124.6818,125.141,32491.0
2021-07-15 10:40:00,125.32,125.37,124.73,124.8,93383.0,125.1011,125.151,124.5121,124.582,93383.0
2021-07-15 10:45:00,124.81,125.07,124.73,124.85,66153.0,124.5919,124.8515,124.5121,124.6319,66153.0
2021-07-15 10:50:00,124.83,125.36,124.77,125.2,63771.0,124.6119,125.141,124.552,124.9813,63771.0
2021-07-15 10:55:00,125.19,125.3,125.1,125.22,50162.0,124.9713,125.0811,124.8814,125.0012,50162.0
2021-07-15 11:00:00,125.21,125.47,125.0,125.1,31812.0,124.9912,125.2508,124.7816,124.8814,31812.0
2021-07-15 11:05:00,125.1,125.66,125.1,125.54,64821.0,124.8814,125.4405,124.8814,125.3207,64821.0
2021-07-15 11:10:00,125.51,125.68,125.4,125.48,30061.0,125.2907,125.4604,125.1809,125.2608,30061.0
2021-07-15 11:15:00,125.52,125.7,125.51,125.63,24260.0,125.3007,125.4804,125.2907,125.4105,24260.0
2021-07-15 11:20:00,125.67,125.94,125.63,125.81,32119.0,125.4504,125.72,125.4105,125.5902,32119.0
2021-07-15 11:25:00,125.78,125.82,125.62,125.66,13618.0,125.5602,125.6002,125.4005,125.4405,13618.0
2021-07-15 11:30:00,125.62,125.95,125.61,125.92,58469.0,125.4005,125.73,125.3905,125.7,58469.0
2021-07-15 11:35:00,125.93,126.06,125.83,126.06,34519.0,125.71,125.8398,125.6102,125.8398,34519.0
2021-07-15 11:40:00,126.02,126.28,125.85,126.25,88612.0,125.7998,126.0594,125.6301,126.0294,88612.0
2021-07-15 11:45:00,126.28,126.29,125.94,126.06,39884.0,126.0594,126.0694,125.72,125.8398,39884.0
2021-07-15 11:50:00,126.08,126.14,125.99,126.08,22372.0,125.8597,125.9196,125.7699,125.8597,22372.0
2021-07-15 11:55:00,126.11,126.59,126.11,126.54,48985.0,125.8897,126.3688,125.8897,126.3189,48985.0
2021-07-15 12:00:00,126.51,126.59,126.18,126.38,47593.0,126.289,126.3688,125.9596,126.1592,47593.0
2021-07-15 12:05:00,126.35,126.45,126.0,126.02,65715.0,126.1293,126.2291,125.7799,125.7998,65715.0
2021-07-15 12:10:00,126.02,126.21,125.87,126.2,29759.0,125.7998,125.9895,125.6501,125.9795,29759.0
2021-07-15 12:15:00,126.18,126.18,125.98,126.04,11574.0,125.9596,125.9596,125.7599,125.8198,11574.0
2021-07-15 12:20:00,126.0,126.18,125.87,126.17,12325.0,125.7799,125.9596,125.6501,125.9496,12325.0
2021-07-15 12:25:00,126.32,126.39,126.23,126.29,13835.0,126.0993,126.1692,126.0095,126.0694,13835.0
2021-07-15 12:30:00,126.3,126.31,126.17,126.2,22458.0,126.0793,126.0893,125.9496,125.9795,22458.0
2021-07-15 12:35:00,126.2,126.56,126.19,126.46,57974.0,125.9795,126.3389,125.9695,126.2391,57974.0
2021-07-15 12:40:00,126.4,126.5,126.29,126.37,12323.0,126.1792,126.279,126.0694,126.1492,12323.0
2021-07-15 12:45:00,126.4,126.5,126.34,126.43,21528.0,126.1792,126.279,126.1193,126.2091,21528.0
2021-07-15 12:50:00,126.49,126.59,126.35,126.36,33891.0,126.269,126.3688,126.1293,126.1392,33891.0
2021-07-15 12:55:00,126.35,126.35,126.14,126.14,18999.0,126.1293,126.1293,125.9196,125.9196,18999.0
2021-07-15 13:00:00,126.11,126.18,125.84,125.98,34149.0,125.8897,125.9596,125.6201,125.7599,34149.0
2021-07-15 13:05:00,125.98,126.01,125.75,125.84,29157.0,125.7599,125.7898,125.5303,125.6201,29157.0
2021-07-15 13:10:00,125.85,125.89,125.66,125.66,53594.0,125.6301,125.6701,125.4405,125.4405,53594.0
2021-07-15 13:15:00,125.64,125.78,125.35,125.4,43210.0,125.4205,125.5602,125.131,125.1809,43210.0
2021-07-15 13:20:00,125.34,125.57,125.29,125.35,44622.0,125.121,125.3506,125.0711,125.131,44622.0
2021-07-15 13:25:00,125.37,125.48,125.27,125.28,19312.0,125.151,125.2608,125.0511,125.0611,19312.0
2021-07-15 13:30:00,125.28,125.28,124.73,124.8,61193.0,125.0611,125.0611,124.5121,124.582,61193.0
2021-07-15 13:35:00,124.79,124.89,124.69,124.79,31128.0,124.572,124.6718,124.4722,124.572,31128.0
2021-07-15 13:40:00,124.77,124.79,124.54,124.57,72214.0,124.552,124.572,124.3224,124.3524,72214.0
2021-07-15 13:45:00,124.55,124.63,124.27,124.39,51688.0,124.3324,124.4123,124.0529,124.1727,51688.0
2021-07-15 13:50:00,124.37,124.39,124.01,124.01,90757.0,124.1527,124.1727,123.7933,123.7933,90757.0
2021-07-15 13:55:00,124.0,124.0,123.67,123.76,120977.0,123.7834,123.7834,123.4539,123.5438,120977.0
2021-07-15 14:00:00,123.73,124.57,123.71,124.31,109897.0,123.5138,124.3524,123.4939,124.0928,109897.0
2021-07-15 14:05:00,124.26,124.52,124.14,124.34,33528.0,124.0429,124.3025,123.9231,124.1228,33528.0
2021-07-15 14:10:00,124.3,124.48,124.24,124.48,35524.0,124.0828,124.2625,124.0229,124.2625,35524.0
2021-07-15 14:15:00,124.44,124.66,124.44,124.61,22917.0,124.2226,124.4422,124.2226,124.3923,22917.0
2021-07-15 14:20:00,124.61,124.63,124.49,124.53,12452.0,124.3923,124.4123,124.2725,124.3124,12452.0
2021-07-15 14:25:00,124.52,124.85,124.51,124.77,58841.0,124.3025,124.6319,124.2925,124.552,58841.0
2021-07-15 14:30:00,124.71,124.79,124.6,124.67,16855.0,124.4921,124.572,124.3823,124.4522,16855.0
2021-07-15 14:35:00,124.67,124.94,124.61,124.9,20848.0,124.4522,124.7217,124.3923,124.6818,20848.0
2021-07-15 14:40:00,124.85,124.95,124.65,124.92,28839.0,124.6319,124.7317,124.4322,124.7018,28839.0
2021-07-15 14:45:00,124.87,124.94,124.67,124.93,16946.0,124.6518,124.7217,124.4522,124.7117,16946.0
2021-07-15 14:50:00,124.92,125.18,124.92,125.16,25479.0,124.7018,124.9613,124.7018,124.9413,25479.0
2021-07-15 14:55:00,125.18,125.48,125.1,125.48,87080.0,124.9613,125.2608,124.8814,125.2608,87080.0
2021-07-15 15:00:00,125.46,125.69,125.4,125.5,42612.0,125.2408,125.4704,125.1809,125.2807,42612.0
2021-07-15 15:05:00,125.5,125.72,125.43,125.5,41790.0,125.2807,125.5004,125.2109,125.2807,41790.0
2021-07-15 15:10:00,125.48,125.52,125.04,125.04,21422.0,125.2608,125.3007,124.8215,124.8215,21422.0
2021-07-15 15:15:00,125.04,125.07,124.77,124.96,21029.0,124.8215,124.8515,124.552,124.7417,21029.0
2021-07-15 15:20:00,124.94,125.12,124.8,125.04,58449.0,124.7217,124.9014,124.582,124.8215,58449.0
2021-07-15 15:25:00,125.06,125.26,125.05,125.16,23642.0,124.8415,125.0412,124.8315,124.9413,23642.0
2021-07-15 15:30:00,125.15,125.38,125.05,125.17,91090.0,124.9314,125.1609,124.8315,124.9513,91090.0
2021-07-15 15:35:00,125.23,125.57,125.2,125.54,23281.0,125.0112,125.3506,124.9813,125.3207,23281.0
2021-07-15 15:40:00,125.52,125.68,125.52,125.57,54837.0,125.3007,125.4604,125.3007,125.3506,54837.0
2021-07-15 15:45:00,125.55,125.69,125.54,125.65,72358.0,125.3307,125.4704,125.3207,125.4305,72358.0
2021-07-15 15:50:00,125.6,125.99,125.58,125.93,49658.0,125.3806,125.7699,125.3606,125.71,49658.0
2021-07-15 15:55:00,125.91,126.17,125.7,125.95,197999.0,125.69,125.9496,125.4804,125.73,197999.0
2021-07-16 09:30:00,126.5,127.33,126.45,127.2,168103.0,126.279,127.1075,126.2291,126.9778,168103.0
2021-07-16 09:35:00,127.05,127.05,125.99,126.21,56466.0,126.828,126.828,125.7699,125.9895,56466.0
2021-07-16 09:40:00,126.17,126.46,125.94,126.27,36927.0,125.9496,126.2391,125.72,126.0494,36927.0
2021-07-16 09:45:00,126.3,126.44,125.68,125.83,40855.0,126.0793,126.2191,125.4604,125.6102,40855.0
2021-07-16 09:50:00,125.86,126.2,125.76,126.14,15752.0,125.6401,125.9795,125.5403,125.9196,15752.0
2021-07-16 09:55:00,126.15,126.32,126.03,126.2,20606.0,125.9296,126.0993,125.8098,125.9795,20606.0
2021-07-16 10:00:00,126.2,126.36,126.05,126.2,27599.0,125.9795,126.1392,125.8298,125.9795,27599.0
2021-07-16 10:05:00,126.25,126.3,125.95,125.95,14443.0,126.0294,126.0793,125.73,125.73,14443.0
2021-07-16 10:10:00,125.91,126.01,125.72,125.8,39077.0,125.69,125.7898,125.5004,125.5802,39077.0
2021-07-16 10:15:00,125.77,125.98,125.76,125.78,24687.0,125.5503,125.7599,125.5403,125.5602,24687.0
2021-07-16 10:20:00,125.82,125.85,125.14,125.25,75347.0,125.6002,125.6301,124.9214,125.0312,75347.0
2021-07-16 10:25:00,125.26,125.55,124.98,125.07,55125.0,125.0412,125.3307,124.7616,124.8515,55125.0
2021-07-16 10:30:00,125.09,126.06,125.09,125.92,97560.0,124.8715,125.8398,124.8715,125.7,97560.0
2021-07-16 10:35:00,125.91,126.32,125.78,126.28,63899.0,125.69,126.0993,125.5602,126.0594,63899.0
2021-07-16 10:40:00,126.29,126.59,126.29,126.41,48826.0,126.0694,126.3688,126.0694,126.1891,48826.0
2021-07-16 10:45:00,126.38,126.47,126.15,126.31,12539.0,126.1592,126.249,125.9296,126.0893,12539.0
2021-07-16 10:50:00,126.35,126.61,126.32,126.47,18937.0,126.1293,126.3888,126.0993,126.249,18937.0
2021-07-16 10:55:00,126.46,126.6,126.2,126.36,24604.0,126.2391,126.3788,125.9795,126.1392,24604.0
2021-07-16 11:00:00,126.31,126.41,125.89,125.96,41480.0,126.0893,126.1891,125.6701,125.7399,41480.0
2021-07-16 11:05:00,125.91,126.21,125.84,126.06,18548.0,125.69,125.9895,125.6201,125.8398,18548.0
2021-07-16 11:10:00,126.0,126.38,126.0,126.36,21216.0,125.7799,126.1592,125.7799,126.1392,21216.0
2021-07-16 11:15:00,126.4,126.63,126.33,126.6,41175.0,126.1792,126.4088,126.1093,126.3788,41175.0
2021-07-16 11:20:00,126.61,126.9,126.61,126.81,41836.0,126.3888,126.6783,126.3888,126.5885,41836.0
2021-07-16 11:25:00,126.81,126.96,126.74,126.79,44572.0,126.5885,126.7382,126.5186,126.5685,44572.0
2021-07-16 11:30:00,126.76,126.91,126.76,126.88,30306.0,126.5385,126.6883,126.5385,126.6583,30306.0
2021-07-16 11:35:00,126.91,127.17,126.89,127.15,43408.0,126.6883,126.9478,126.6683,126.9279,43408.0
2021-07-16 11:40:00,127.11,127.51,127.1,127.46,118778.0,126.8879,127.2872,126.8779,127.2373,118778.0
2021-07-16 11:45:00,127.45,127.74,127.42,127.74,91835.0,127.2273,127.5168,127.1974,127.5168,91835.0
2021-07-16 11:50:00,127.72,127.73,127.48,127.56,31225.0,127.4969,127.5068,127.2573,127.3371,31225.0
2021-07-16 11:55:00,127.54,127.59,127.41,127.49,23227.0,127.3172,127.3671,127.1874,127.2673,23227.0
2021-07-16 12:00:00,127.5,127.57,127.19,127.27,31007.0,127.2772,127.3471,126.9678,127.0476,31007.0
2021-07-16 12:05:00,127.27,127.31,127.16,127.23,34025.0,127.0476,127.0876,126.9378,127.0077,34025.0
2021-07-16 12:10:00,127.24,127.39,127.21,127.35,16000.0,127.0177,127.1674,126.9878,127.1275,16000.0
2021-07-16 12:15:00,127.3,127.54,127.27,127.54,32801.0,127.0776,127.3172,127.0476,127.3172,32801.0
2021-07-16 12:20:00,127.55,127.61,127.48,127.56,35976.0,127.3272,127.3871,127.2573,127.3371,35976.0
2021-07-16 12:25:00,127.56,127.67,127.48,127.67,29180.0,127.3371,127.4469,127.2573,127.4469,29180.0
2021-07-16 12:30:00,127.7,127.8,127.64,127.67,42385.0,127.4769,127.5767,127.417,127.4469,42385.0
2021-07-16 12:35:00,127.66,127.71,127.38,127.38,28002.0,127.437,127.4869,127.1575,127.1575,28002.0
2021-07-16 12:40:00,127.49,127.52,127.38,127.48,20665.0,127.2673,127.2972,127.1575,127.2573,20665.0
2021-07-16 12:45:00,127.5,127.63,127.2,127.21,23157.0,127.2772,127.407,126.9778,126.9878,23157.0
2021-07-16 12:50:00,127.21,127.26,127.05,127.16,16297.0,126.9878,127.0377,126.828,126.9378,16297.0
2021-07-16 12:55:00,127.19,127.26,127.1,127.13,12850.0,126.9678,127.0377,126.8779,126.9079,12850.0
2021-07-16 13:00:00,127.16,127.22,127.09,127.13,5154.0,126.9378,126.9977,126.868,126.9079,5154.0
2021-07-16 13:05:00,127.14,127.17,126.94,126.96,9966.0,126.9179,126.9478,126.7182,126.7382,9966.0
2021-07-16 13:10:00,126.96,127.03,126.79,126.8,12171.0,126.7382,126.8081,126.5685,126.5785,12171.0
2021-07-16 13:15:00,126.78,126.84,126.67,126.69,8870.0,126.5585,126.6184,126.4487,126.4687,8870.0
2021-07-16 13:20:00,126.73,126.78,126.53,126.59,9757.0,126.5086,126.5585,126.3089,126.3688,9757.0
2021-07-16 13:25:00,126.6,126.68,126.42,126.47,19284.0,126.3788,126.4587,126.1991,126.249,19284.0
2021-07-16 13:30:00,126.47,126.49,126.2,126.23,12545.0,126.249,126.269,125.9795,126.0095,12545.0
2021-07-16 13:35:00,126.21,126.37,126.18,126.34,6242.0,125.9895,126.1492,125.9596,126.1193,6242.0
2021-07-16 13:40:00,126.32,126.33,126.22,126.29,6612.0,126.0993,126.1093,125.9995,126.0694,6612.0
2021-07-16 13:45:00,126.27,126.29,126.13,126.17,11053.0,126.0494,126.0694,125.9096,125.9496,11053.0
2021-07-16 13:50:00,126.15,126.28,126.14,126.26,6768.0,125.9296,126.0594,125.9196,126.0394,6768.0
2021-07-16 13:55:00,126.27,126.45,126.27,126.36,24759.0,126.0494,126.2291,126.0494,126.1392,24759.0
2021-07-16 14:00:00,126.37,126.38,126.01,126.01,39043.0,126.1492,126.1592,125.7898,125.7898,39043.0
2021-07-16 14:05:00,126.01,126.18,125.98,126.05,11820.0,125.7898,125.9596,125.7599,125.8298,11820.0
2021-07-16 14:10:00,126.07,126.12,125.98,126.06,20834.0,125.8497,125.8997,125.7599,125.8398,20834.0
2021-07-16 14:15:00,126.1,126.56,126.03,126.5,32636.0,125.8797,126.3389,125.8098,126.279,32636.0
2021-07-16 14:20:00,126.47,126.72,126.46,126.7,21736.0,126.249,126.4986,126.2391,126.4786,21736.0
2021-07-16 14:25:00,126.75,126.76,126.33,126.33,16310.0,126.5286,126.5385,126.1093,126.1093,16310.0
2021-07-16 14:30:00,126.3,126.55,126.29,126.45,26217.0,126.0793,126.3289,126.0694,126.2291,26217.0
2021-07-16 14:35:00,126.52,126.66,126.47,126.62,35587.0,126.299,126.4387,126.249,126.3988,35587.0
2021-07-16 14:40:00,126.66,126.82,126.61,126.71,20151.0,126.4387,126.5984,126.3888,126.4886,20151.0
2021-07-16 14:45:00,126.71,126.88,126.29,126.29,34425.0,126.4886,126.6583,126.0694,126.0694,34425.0
2021-07-16 14:50:00,126.22,126.28,125.94,125.97,23675.0,125.9995,126.0594,125.72,125.7499,23675.0
2021-07-16 14:55:00,125.98,126.11,125.93,125.96,18869.0,125.7599,125.8897,125.71,125.7399,18869.0
2021-07-16 15:00:00,125.89,125.92,125.52,125.58,41933.0,125.6701,125.7,125.3007,125.3606,41933.0
2021-07-16 15:05:00,125.54,125.66,125.47,125.58,49785.0,125.3207,125.4405,125.2508,125.3606,49785.0
2021-07-16 15:10:00,125.65,125.71,125.46,125.65,50138.0,125.4305,125.4904,125.2408,125.4305,50138.0
2021-07-16 15:15:00,125.64,125.87,125.51,125.87,20646.0,125.4205,125.6501,125.2907,125.6501,20646.0
2021-07-16 15:20:00,125.87,126.02,125.87,125.96,16455.0,125.6501,125.7998,125.6501,125.7399,16455.0
2021-07-16 15:25:00,125.93,125.95,125.68,125.81,26726.0,125.71,125.73,125.4604,125.5902,26726.0
2021-07-16 15:30:00,125.82,125.97,125.7,125.91,14337.0,125.6002,125.7499,125.4804,125.69,14337.0
2021-07-16 15:35:00,125.9,125.93,125.55,125.55,10879.0,125.68,125.71,125.3307,125.3307,10879.0
2021-07-16 15:40:00,125.57,125.87,125.56,125.65,68729.0,125.3506,125.6501,125.3406,125.4305,68729.0
2021-07-16 15:45:00,125.66,125.71,125.46,125.57,137991.0,125.4405,125.4904,125.2408,125.3506,137991.0
2021-07-16 15:50:00,125.57,125.81,125.56,125.79,188399.0,125.3506,125.5902,125.3406,125.5702,188399.0
2021-07-16 15:55:00,125.8,126.09,125.8,125.91,349426.0,125.5802,125.8697,125.5802,125.69,349426.0
2021-07-19 09:30:00,124.47,124.93,123.96,124.68,188451.0,124.2525,124.7117,123.7434,124.4622,188451.0
2021-07-19 09:35:00,124.73,125.3,124.54,124.74,92642.0,124.5121,125.0811,124.3224,124.5221,92642.0
2021-07-19 09:40:00,124.73,125.32,124.58,125.28,81765.0,124.5121,125.1011,124.3623,125.0611,81765.0
2021-07-19 09:45:00,125.22,125.49,125.06,125.14,82555.0,125.0012,125.2708,124.8415,124.9214,82555.0
2021-07-19 09:50:00,125.13,125.34,124.54,124.69,79738.0,124.9114,125.121,124.3224,124.4722,79738.0
2021-07-19 09:55:00,124.65,124.67,124.2,124.55,95831.0,124.4322,124.4522,123.983,124.3324,95831.0
2021-07-19 10:00:00,124.55,124.56,123.94,124.5,57946.0,124.3324,124.3424,123.7235,124.2825,57946.0
2021-07-19 10:05:00,124.48,124.67,124.22,124.32,68796.0,124.2625,124.4522,124.003,124.1028,68796.0
2021-07-19 10:10:00,124.25,124.32,124.01,124.1,83360.0,124.0329,124.1028,123.7933,123.8832,83360.0
2021-07-19 10:15:00,124.13,124.45,124.03,124.39,31732.0,123.9131,124.2326,123.8133,124.1727,31732.0
2021-07-19 10:20:00,124.42,124.95,124.4,124.95,32080.0,124.2026,124.7317,124.1827,124.7317,32080.0
2021-07-19 10:25:00,124.82,125.22,124.73,125.04,25575.0,124.6019,125.0012,124.5121,124.8215,25575.0
2021-07-19 10:30:00,125.02,125.24,124.93,125.19,43103.0,124.8016,125.0212,124.7117,124.9713,43103.0
2021-07-19 10:35:00,125.15,125.15,124.85,125.15,26057.0,124.9314,124.9314,124.6319,124.9314,26057.0
2021-07-19 10:40:00,125.19,125.83,125.19,125.66,59193.0,124.9713,125.6102,124.9713,125.4405,59193.0
2021-07-19 10:45:00,125.62,125.67,125.43,125.63,16548.0,125.4005,125.4504,125.2109,125.4105,16548.0
2021-07-19 10:50:00,125.57,125.63,125.21,125.22,39430.0,125.3506,125.4105,124.9912,125.0012,39430.0
2021-07-19 10:55:00,125.21,125.21,124.86,125.12,46509.0,124.9912,124.9912,124.6419,124.9014,46509.0
2021-07-19 11:00:00,125.15,125.94,125.15,125.73,105507.0,124.9314,125.72,124.9314,125.5103,105507.0
2021-07-19 11:05:00,125.74,126.21,125.62,126.2,85285.0,125.5203,125.9895,125.4005,125.9795,85285.0
2021-07-19 11:10:00,126.21,126.45,126.1,126.31,77691.0,125.9895,126.2291,125.8797,126.0893,77691.0
2021-07-19 11:15:00,126.34,126.4,126.1,126.19,60973.0,126.1193,126.1792,125.8797,125.9695,60973.0
2021-07-19 11:20:00,126.18,126.33,125.96,126.13,51935.0,125.9596,126.1093,125.7399,125.9096,51935.0
2021-07-19 11:25:00,126.12,126.31,126.07,126.27,37042.0,125.8997,126.0893,125.8497,126.0494,37042.0
2021-07-19 11:30:00,126.28,126.99,126.26,126.89,131326.0,126.0594,126.7681,126.0394,126.6683,131326.0
2021-07-19 11:35:00,126.91,127.24,126.87,127.22,65192.0,126.6883,127.0177,126.6483,126.9977,65192.0
2021-07-19 11:40:00,127.25,127.41,127.01,127.22,30772.0,127.0277,127.1874,126.7881,126.9977,30772.0
2021-07-19 11:45:00,127.21,127.58,127.19,127.56,73480.0,126.9878,127.3571,126.9678,127.3371,73480.0
2021-07-19 11:50:00,127.56,127.92,127.47,127.62,72456.0,127.3371,127.6965,127.2473,127.397,72456.0
2021-07-19 11:55:00,127.66,127.8,127.47,127.6,27645.0,127.437,127.5767,127.2473,127.3771,27645.0
2021-07-19 12:00:00,127.59,127.63,126.72,126.76,85752.0,127.3671,127.407,126.4986,126.5385,85752.0
2021-07-19 12:05:00,126.77,126.82,126.53,126.57,30311.0,126.5485,126.5984,126.3089,126.3489,30311.0
2021-07-19 12:10:00,126.55,126.92,126.47,126.83,36305.0,126.3289,126.6983,126.249,126.6084,36305.0
2021-07-19 12:15:00,126.78,126.91,126.71,126.77,21674.0,126.5585,126.6883,126.4886,126.5485,21674.0
2021-07-19 12:20:00,126.7,126.87,126.64,126.64,21054.0,126.4786,126.6483,126.4187,126.4187,21054.0
2021-07-19 12:25:00,126.68,126.86,126.59,126.66,27027.0,126.4587,126.6384,126.3688,126.4387,27027.0
2021-07-19 12:30:00,126.67,126.67,126.15,126.22,35325.0,126.4487,126.4487,125.9296,125.9995,35325.0
2021-07-19 12:35:00,126.22,126.22,126.01,126.07,11540.0,125.9995,125.9995,125.7898,125.8497,11540.0
2021-07-19 12:40:00,126.1,126.12,125.87,125.88,12503.0,125.8797,125.8997,125.6501,125.6601,12503.0
2021-07-19 12:45:00,125.84,126.0,125.71,125.81,9940.0,125.6201,125.7799,125.4904,125.5902,9940.0
2021-07-19 12:50:00,125.81,125.83,125.58,125.62,6930.0,125.5902,125.6102,125.3606,125.4005,6930.0
2021-07-19 12:55:00,125.62,125.78,125.45,125.78,17531.0,125.4005,125.5602,125.2308,125.5602,17531.0
2021-07-19 13:00:00,125.77,126.14,125.73,126.12,16889.0,125.5503,125.9196,125.5103,125.8997,16889.0
2021-07-19 13:05:00,126.16,126.24,126.02,126.22,10513.0,125.9396,126.0194,125.7998,125.9995,10513.0
2021-07-19 13:10:00,126.17,126.18,125.98,126.06,14387.0,125.9496,125.9596,125.7599,125.8398,14387.0
2021-07-19 13:15:00,126.08,126.17,125.75,125.75,10846.0,125.8597,125.9496,125.5303,125.5303,10846.0
2021-07-19 13:20:00,125.72,126.01,125.64,125.94,25860.0,125.5004,125.7898,125.4205,125.72,25860.0
2021-07-19 13:25:00,125.93,125.93,125.62,125.74,12809.0,125.71,125.71,125.4005,125.5203,12809.0
2021-07-19 13:30:00,125.7,125.76,125.46,125.48,16675.0,125.4804,125.5403,125.2408,125.2608,16675.0
2021-07-19 13:35:00,125.5,125.97,125.5,125.91,25629.0,125.2807,125.7499,125.2807,125.69,25629.0
2021-07-19 13:40:00,125.89,126.08,125.78,125.84,11441.0,125.6701,125.8597,125.5602,125.6201,11441.0
2021-07-19 13:45:00,125.77,126.06,125.69,125.71,11210.0,125.5503,125.8398,125.4704,125.4904,11210.0
2021-07-19 13:50:00,125.79,125.94,125.57,125.88,10161.0,125.5702,125.72,125.3506,125.6601,10161.0
2021-07-19 13:55:00,125.87,126.11,125.84,125.97,12656.0,125.6501,125.8897,125.6201,125.7499,12656.0
2021-07-19 14:00:00,125.96,126.67,125.96,126.44,13566.0,125.7399,126.4487,125.7399,126.2191,13566.0
2021-07-19 14:05:00,126.48,126.63,126.29,126.29,24634.0,126.259,126.4088,126.0694,126.0694,24634.0
2021-07-19 14:10:00,126.41,126.67,126.34,126.65,14330.0,126.1891,126.4487,126.1193,126.4287,14330.0
2021-07-19 14:15:00,126.67,126.81,126.56,126.74,29360.0,126.4487,126.5885,126.3389,126.5186,29360.0
2021-07-19 14:20:00,126.74,126.81,126.63,126.63,6497.0,126.5186,126.5885,126.4088,126.4088,6497.0
2021-07-19 14:25:00,126.64,126.78,126.52,126.74,13640.0,126.4187,126.5585,126.299,126.5186,13640.0
2021-07-19 14:30:00,126.74,126.74,126.33,126.5,6531.0,126.5186,126.5186,126.1093,126.279,6531.0
2021-07-19 14:35:00,126.52,126.52,126.15,126.24,7810.0,126.299,126.299,125.9296,126.0194,7810.0
2021-07-19 14:40:00,126.23,126.28,125.78,125.88,10804.0,126.0095,126.0594,125.5602,125.6601,10804.0
2021-07-19 14:45:00,125.89,126.17,125.83,126.13,12522.0,125.6701,125.9496,125.6102,125.9096,12522.0
2021-07-19 14:50:00,126.17,126.3,125.73,125.98,14224.0,125.9496,126.0793,125.5103,125.7599,14224.0
2021-07-19 14:55:00,125.94,126.29,125.77,125.8,9031.0,125.72,126.0694,125.5503,125.5802,9031.0
2021-07-19 15:00:00,125.93,126.32,125.88,126.31,16844.0,125.71,126.0993,125.6601,126.0893,16844.0
2021-07-19 15:05:00,126.3,126.76,126.15,126.62,45381.0,126.0793,126.5385,125.9296,126.3988,45381.0
2021-07-19 15:10:00,126.64,126.72,126.38,126.42,66078.0,126.4187,126.4986,126.1592,126.1991,66078.0
2021-07-19 15:15:00,126.38,126.46,125.84,125.84,20021.0,126.1592,126.2391,125.6201,125.6201,20021.0
2021-07-19 15:20:00,125.85,125.88,125.6,125.72,11899.0,125.6301,125.6601,125.3806,125.5004,11899.0
2021-07-19 15:25:00,125.73,125.99,125.73,125.85,7116.0,125.5103,125.7699,125.5103,125.6301,7116.0
2021-07-19 15:30:00,125.88,126.01,125.66,125.68,29248.0,125.6601,125.7898,125.4405,125.4604,29248.0
2021-07-19 15:35:00,125.67,125.93,125.65,125.92,75298.0,125.4504,125.71,125.4305,125.7,75298.0
2021-07-19 15:40:00,125.9,126.08,125.78,125.8,22458.0,125.68,125.8597,125.5602,125.5802,22458.0
2021-07-19 15:45:00,125.78,125.81,125.61,125.77,72769.0,125.5602,125.5902,125.3905,125.5503,72769.0
2021-07-19 15:50:00,125.77,125.9,125.72,125.87,48000.0,125.5503,125.68,125.5004,125.6501,48000.0
2021-07-19 15:55:00,125.87,126.34,125.83,126.34,119014.0,125.6501,126.1193,125.6102,126.1193,119014.0
2021-07-20 09:30:00,126.5,126.61,125.54,126.21,92254.0,126.279,126.3888,125.3207,125.9895,92254.0
2021-07-20 09:35:00,126.22,126.45,126.0,126.21,59485.0,125.9995,126.2291,125.7799,125.9895,59485.0
2021-07-20 09:40:00,126.19,126.9,126.17,126.77,73248.0,125.9695,126.6783,125.9496,126.5485,73248.0
2021-07-20 09:45:00,126.8,127.14,126.67,126.91,58093.0,126.5785,126.9179,126.4487,126.6883,58093.0
2021-07-20 09:50:00,126.89,126.93,126.46,126.64,39571.0,126.6683,126.7082,126.2391,126.4187,39571.0
2021-07-20 09:55:00,126.69,127.41,126.62,127.35,116152.0,126.4687,127.1874,126.3988,127.1275,116152.0
2021-07-20 10:00:00,127.36,127.55,126.5,126.5,61298.0,127.1375,127.3272,126.279,126.279,61298.0
2021-07-20 10:05:00,126.46,126.89,126.46,126.83,35362.0,126.2391,126.6683,126.2391,126.6084,35362.0
2021-07-20 10:10:00,126.82,127.35,126.76,127.28,41799.0,126.5984,127.1275,126.5385,127.0576,41799.0
2021-07-20 10:15:00,127.27,127.58,127.17,127.43,32654.0,127.0476,127.3571,126.9478,127.2074,32654.0
2021-07-20 10:20:00,127.4,127.65,127.39,127.47,25174.0,127.1774,127.427,127.1674,127.2473,25174.0
2021-07-20 10:25:00,127.46,127.55,127.07,127.1,32714.0,127.2373,127.3272,126.848,126.8779,32714.0
2021-07-20 10:30:00,127.07,127.26,126.96,127.15,12979.0,126.848,127.0377,126.7382,126.9279,12979.0
2021-07-20 10:35:00,127.23,127.23,126.89,127.1,19338.0,127.0077,127.0077,126.6683,126.8779,19338.0
2021-07-20 10:40:00,127.18,127.52,127.01,127.52,13343.0,126.9578,127.2972,126.7881,127.2972,13343.0
2021-07-20 10:45:00,127.51,127.81,127.46,127.63,20063.0,127.2872,127.5867,127.2373,127.407,20063.0
2021-07-20 10:50:00,127.69,127.89,127.6,127.64,31817.0,127.4669,127.6666,127.3771,127.417,31817.0
2021-07-20 10:55:00,127.66,127.94,127.58,127.86,39522.0,127.437,127.7165,127.3571,127.6366,39522.0
2021-07-20 11:00:00,127.89,128.0,127.55,127.57,63701.0,127.6666,127.7764,127.3272,127.3471,63701.0
2021-07-20 11:05:00,127.59,127.73,127.44,127.7,13415.0,127.3671,127.5068,127.2173,127.4769,13415.0
2021-07-20 11:10:00,127.7,127.84,127.69,127.8,13530.0,127.4769,127.6167,127.4669,127.5767,13530.0
2021-07-20 11:15:00,127.81,127.95,127.73,127.92,26520.0,127.5867,127.7265,127.5068,127.6965,26520.0
2021-07-20 11:20:00,127.92,127.99,127.81,127.94,12351.0,127.6965,127.7664,127.5867,127.7165,12351.0
2021-07-20 11:25:00,127.96,128.14,127.95,128.01,34787.0,127.7364,127.9161,127.7265,127.7864,34787.0
2021-07-20 11:30:00,128.01,128.04,127.63,127.74,28627.0,127.7864,127.8163,127.407,127.5168,28627.0
2021-07-20 11:35:00,127.71,127.84,127.69,127.74,11926.0,127.4869,127.6167,127.4669,127.5168,11926.0
2021-07-20 11:40:00,127.7,128.01,127.7,128.01,17568.0,127.4769,127.7864,127.4769,127.7864,17568.0
2021-07-20 11:45:00,128.02,128.09,127.92,128.09,15516.0,127.7963,127.8662,127.6965,127.8662,15516.0
2021-07-20 11:50:00,128.12,128.29,128.09,128.27,23949.0,127.8962,128.0659,127.8662,128.0459,23949.0
2021-07-20 11:55:00,128.23,128.32,128.14,128.25,19157.0,128.006,128.0958,127.9161,128.0259,19157.0
2021-07-20 12:00:00,128.26,128.66,128.25,128.62,83434.0,128.0359,128.4352,128.0259,128.3953,83434.0
2021-07-20 12:05:00,128.63,128.64,128.18,128.24,23112.0,128.4053,128.4153,127.9561,128.016,23112.0
2021-07-20 12:10:00,128.25,128.41,128.21,128.32,11248.0,128.0259,128.1857,127.986,128.0958,11248.0
2021-07-20 12:15:00,128.41,128.41,128.22,128.29,11866.0,128.1857,128.1857,127.996,128.0659,11866.0
2021-07-20 12:20:00,128.31,128.34,127.92,127.96,13461.0,128.0858,128.1158,127.6965,127.7364,13461.0
2021-07-20 12:25:00,127.96,128.15,127.84,127.84,12520.0,127.7364,127.9261,127.6167,127.6167,12520.0
2021-07-20 12:30:00,127.86,128.07,127.86,128.03,7362.0,127.6366,127.8462,127.6366,127.8063,7362.0
2021-07-20 12:35:00,128.01,128.22,128.0,128.17,76665.0,127.7864,127.996,127.7764,127.9461,76665.0
2021-07-20 12:40:00,128.14,128.14,127.75,127.84,11602.0,127.9161,127.9161,127.5268,127.6167,11602.0
2021-07-20 12:45:00,127.89,128.03,127.87,127.99,16042.0,127.6666,127.8063,127.6466,127.7664,16042.0
2021-07-20 12:50:00,127.98,128.11,127.57,127.6,26564.0,127.7564,127.8862,127.3471,127.3771,26564.0
2021-07-20 12:55:00,127.6,127.75,127.37,127.58,12792.0,127.3771,127.5268,127.1475,127.3571,12792.0
2021-07-20 13:00:00,127.65,127.65,127.0,127.0,84903.0,127.427,127.427,126.7781,126.7781,84903.0
2021-07-20 13:05:00,127.0,127.18,126.57,126.6,120692.0,126.7781,126.9578,126.3489,126.3788,120692.0
2021-07-20 13:10:00,126.6,127.34,126.6,127.3,33185.0,126.3788,127.1175,126.3788,127.0776,33185.0
2021-07-20 13:15:00,127.27,127.38,127.17,127.35,10699.0,127.0476,127.1575,126.9478,127.1275,10699.0
2021-07-20 13:20:00,127.4,127.46,127.12,127.12,19163.0,127.1774,127.2373,126.8979,126.8979,19163.0
2021-07-20 13:25:00,127.11,127.33,127.08,127.31,11307.0,126.8879,127.1075,126.858,127.0876,11307.0
2021-07-20 13:30:00,127.27,127.51,127.08,127.44,18183.0,127.0476,127.2872,126.858,127.2173,18183.0
2021-07-20 13:35:00,127.44,127.59,127.44,127.48,13949.0,127.2173,127.3671,127.2173,127.2573,13949.0
2021-07-20 13:40:00,127.54,127.75,127.48,127.58,17990.0,127.3172,127.5268,127.2573,127.3571,17990.0
2021-07-20 13:45:00,127.59,127.6,127.41,127.57,8087.0,127.3671,127.3771,127.1874,127.3471,8087.0
2021-07-20 13:50:00,127.52,127.67,127.49,127.63,11639.0,127.2972,127.4469,127.2673,127.407,11639.0
2021-07-20 13:55:00,127.62,127.64,127.53,127.55,8422.0,127.397,127.417,127.3072,127.3272,8422.0
2021-07-20 14:00:00,127.56,127.68,127.52,127.59,7989.0,127.3371,127.4569,127.2972,127.3671,7989.0
2021-07-20 14:05:00,127.58,127.91,127.5,127.91,6013.0,127.3571,127.6865,127.2772,127.6865,6013.0
2021-07-20 14:10:00,127.93,127.95,127.76,127.81,10524.0,127.7065,127.7265,127.5368,127.5867,10524.0
2021-07-20 14:15:00,127.8,127.87,127.48,127.57,17654.0,127.5767,127.6466,127.2573,127.3471,17654.0
2021-07-20 14:20:00,127.59,127.75,127.31,127.5,29617.0,127.3671,127.5268,127.0876,127.2772,29617.0
2021-07-20 14:25:00,127.57,127.92,127.49,127.92,6334.0,127.3471,127.6965,127.2673,127.6965,6334.0
2021-07-20 14:30:00,127.96,128.18,127.92,128.03,13390.0,127.7364,127.9561,127.6965,127.8063,13390.0
2021-07-20 14:35:00,128.02,128.16,127.92,128.05,8230.0,127.7963,127.9361,127.6965,127.8263,8230.0
2021-07-20 14:40:00,128.07,128.11,127.62,127.67,41071.0,127.8462,127.8862,127.397,127.4469,41071.0
2021-07-20 14:45:00,127.66,127.84,127.59,127.83,20779.0,127.437,127.6167,127.3671,127.6067,20779.0
2021-07-20 14:50:00,127.82,128.01,127.75,127.92,15852.0,127.5967,127.7864,127.5268,127.6965,15852.0
2021-07-20 14:55:00,127.91,128.01,127.81,127.87,14304.0,127.6865,127.7864,127.5867,127.6466,14304.0
2021-07-20 15:00:00,127.88,128.28,127.84,128.25,11165.0,127.6566,128.0559,127.6167,128.0259,11165.0
2021-07-20 15:05:00,128.28,128.36,128.17,128.21,16557.0,128.0559,128.1357,127.9461,127.986,16557.0
2021-07-20 15:10:00,128.3,128.38,128.21,128.25,34105.0,128.0758,128.1557,127.986,128.0259,34105.0
2021-07-20 15:15:00,128.23,128.31,128.14,128.2,38977.0,128.006,128.0858,127.9161,127.976,38977.0
2021-07-20 15:20:00,128.18,128.51,128.18,128.42,44645.0,127.9561,128.2855,127.9561,128.1956,44645.0
2021-07-20 15:25:00,128.49,128.64,128.23,128.62,30072.0,128.2655,128.4153,128.006,128.3953,30072.0
2021-07-20 15:30:00,128.59,128.81,128.58,128.74,48491.0,128.3653,128.585,128.3554,128.5151,48491.0
2021-07-20 15:35:00,128.76,128.97,128.75,128.93,64602.0,128.535,128.7447,128.5251,128.7047,64602.0
2021-07-20 15:40:00,128.93,129.07,128.84,129.01,57688.0,128.7047,128.8445,128.6149,128.7846,57688.0
2021-07-20 15:45:00,128.99,129.05,128.87,128.99,52135.0,128.7646,128.8245,128.6449,128.7646,52135.0
2021-07-20 15:50:00,128.98,129.01,128.4,129.01,90909.0,128.7547,128.7846,128.1757,128.7846,90909.0
2021-07-20 15:55:00,129.06,129.08,128.85,128.91,116006.0,128.8345,128.8545,128.6249,128.6848,116006.0
2021-07-21 09:30:00,129.15,129.22,128.62,128.9,84014.0,128.9244,128.9942,128.3953,128.6748,84014.0
2021-07-21 09:35:00,128.9,128.92,127.85,127.86,80258.0,128.6748,128.6948,127.6266,127.6366,80258.0
2021-07-21 09:40:00,127.83,128.1,127.52,128.1,123374.0,127.6067,127.8762,127.2972,127.8762,123374.0
2021-07-21 09:45:00,128.13,128.23,127.45,127.48,72011.0,127.9061,128.006,127.2273,127.2573,72011.0
2021-07-21 09:50:00,127.53,127.97,127.34,127.91,81094.0,127.3072,127.7464,127.1175,127.6865,81094.0
2021-07-21 09:55:00,127.89,128.29,127.78,128.09,52319.0,127.6666,128.0659,127.5568,127.8662,52319.0
2021-07-21 10:00:00,128.07,128.65,127.91,128.64,22909.0,127.8462,128.4252,127.6865,128.4153,22909.0
2021-07-21 10:05:00,128.73,128.83,128.4,128.73,29199.0,128.5051,128.6049,128.1757,128.5051,29199.0
2021-07-21 10:10:00,128.7,128.7,127.83,128.02,27999.0,128.4751,128.4751,127.6067,127.7963,27999.0
2021-07-21 10:15:00,127.99,128.38,127.93,128.21,26221.0,127.7664,128.1557,127.7065,127.986,26221.0
2021-07-21 10:20:00,128.35,128.6,128.14,128.59,47151.0,128.1258,128.3753,127.9161,128.3653,47151.0
2021-07-21 10:25:00,128.56,128.62,128.19,128.2,23690.0,128.3354,128.3953,127.966,127.976,23690.0
2021-07-21 10:30:00,128.25,128.38,128.04,128.3,28061.0,128.0259,128.1557,127.8163,128.0758,28061.0
2021-07-21 10:35:00,128.29,128.85,128.27,128.75,31080.0,128.0659,128.6249,128.0459,128.5251,31080.0
2021-07-21 10:40:00,128.75,128.8,128.64,128.71,23869.0,128.5251,128.575,128.4153,128.4851,23869.0
2021-07-21 10:45:00,128.71,128.8,128.21,128.32,25402.0,128.4851,128.575,127.986,128.0958,25402.0
2021-07-21 10:50:00,128.34,128.76,128.33,128.61,27910.0,128.1158,128.535,128.1058,128.3853,27910.0
2021-07-21 10:55:00,128.57,129.11,128.56,129.11,50652.0,128.3454,128.8844,128.3354,128.8844,50652.0
2021-07-21 11:00:00,129.07,129.1,128.95,129.05,29775.0,128.8445,128.8744,128.7247,128.8245,29775.0
2021-07-21 11:05:00,129.06,129.46,129.06,129.37,47428.0,128.8345,129.2338,128.8345,129.144,47428.0
2021-07-21 11:10:00,129.33,129.46,129.27,129.38,22681.0,129.104,129.2338,129.0442,129.154,22681.0
2021-07-21 11:15:00,129.39,129.52,129.26,129.34,34097.0,129.1639,129.2937,129.0342,129.114,34097.0
2021-07-21 11:20:00,129.32,129.33,128.97,129.28,36194.0,129.0941,129.104,128.7447,129.0541,36194.0
2021-07-21 11:25:00,129.27,129.39,129.18,129.22,18888.0,129.0442,129.1639,128.9543,128.9942,18888.0
2021-07-21 11:30:00,129.18,129.33,129.18,129.3,76704.0,128.9543,129.104,128.9543,129.0741,76704.0
2021-07-21 11:35:00,129.33,129.51,129.3,129.31,78760.0,129.104,129.2837,129.0741,129.0841,78760.0
2021-07-21 11:40:00,129.37,129.41,129.04,129.18,17660.0,129.144,129.1839,128.8146,128.9543,17660.0
2021-07-21 11:45:00,129.21,129.53,129.15,129.48,16263.0,128.9843,129.3037,128.9244,129.2538,16263.0
2021-07-21 11:50:00,129.52,129.59,129.36,129.48,16331.0,129.2937,129.3636,129.134,129.2538,16331.0
2021-07-21 11:55:00,129.48,129.65,129.33,129.59,42355.0,129.2538,129.4235,129.104,129.3636,42355.0
2021-07-21 12:00:00,129.6,129.78,129.57,129.73,36697.0,129.3736,129.5533,129.3436,129.5033,36697.0
2021-07-21 12:05:00,129.72,129.88,129.68,129.75,44614.0,129.4934,129.6531,129.4534,129.5233,44614.0
2021-07-21 12:10:00,129.74,129.87,129.71,129.87,49485.0,129.5133,129.6431,129.4834,129.6431,49485.0
2021-07-21 12:15:00,129.88,129.98,129.76,129.96,23288.0,129.6531,129.7529,129.5333,129.7329,23288.0
2021-07-21 12:20:00,129.94,130.05,129.91,130.0,44972.0,129.713,129.8228,129.683,129.7729,44972.0
2021-07-21 12:25:00,130.01,130.03,129.71,129.71,34202.0,129.7829,129.8028,129.4834,129.4834,34202.0
2021-07-21 12:30:00,129.75,129.97,129.69,129.87,24201.0,129.5233,129.7429,129.4634,129.6431,24201.0
2021-07-21 12:35:00,129.86,130.03,129.8,129.85,25108.0,129.6331,129.8028,129.5732,129.6231,25108.0
2021-07-21 12:40:00,129.98,130.22,129.88,130.19,78569.0,129.7529,129.9925,129.6531,129.9625,78569.0
2021-07-21 12:45:00,130.18,130.35,130.15,130.25,50152.0,129.9526,130.1223,129.9226,130.0224,50152.0
2021-07-21 12:50:00,130.26,130.5,130.23,130.48,57762.0,130.0324,130.272,130.0025,130.252,57762.0
2021-07-21 12:55:00,130.49,130.49,130.04,130.13,50399.0,130.262,130.262,129.8128,129.9026,50399.0
2021-07-21 13:00:00,130.13,130.37,130.12,130.3,29929.0,129.9026,130.1422,129.8927,130.0724,29929.0
2021-07-21 13:05:00,130.29,130.35,130.13,130.3,21174.0,130.0624,130.1223,129.9026,130.0724,21174.0
2021-07-21 13:10:00,130.27,130.37,130.2,130.37,7568.0,130.0424,130.1422,129.9725,130.1422,7568.0
2021-07-21 13:15:00,130.39,130.42,130.15,130.37,9841.0,130.1622,130.1921,129.9226,130.1422,9841.0
2021-07-21 13:20:00,130.37,130.37,130.17,130.29,15496.0,130.1422,130.1422,129.9426,130.0624,15496.0
2021-07-21 13:25:00,130.31,130.32,130.05,130.16,16497.0,130.0823,130.0923,129.8228,129.9326,16497.0
2021-07-21 13:30:00,130.16,130.18,130.07,130.13,28027.0,129.9326,129.9526,129.8428,129.9026,28027.0
2021-07-21 13:35:00,130.16,130.25,130.14,130.19,19859.0,129.9326,130.0224,129.9126,129.9625,19859.0
2021-07-21 13:40:00,130.22,130.26,130.12,130.14,14295.0,129.9925,130.0324,129.8927,129.9126,14295.0
2021-07-21 13:45:00,130.06,130.09,129.92,129.93,13200.0,129.8328,129.8627,129.693,129.703,13200.0
2021-07-21 13:50:00,129.96,130.04,129.89,130.03,11910.0,129.7329,129.8128,129.6631,129.8028,11910.0
2021-07-21 13:55:00,129.99,130.02,129.88,129.97,6544.0,129.7629,129.7928,129.6531,129.7429,6544.0
2021-07-21 14:00:00,130.02,130.14,129.81,130.14,45200.0,129.7928,129.9126,129.5832,129.9126,45200.0
2021-07-21 14:05:00,130.16,130.19,129.81,129.88,15305.0,129.9326,129.9625,129.5832,129.6531,15305.0
2021-07-21 14:10:00,129.85,129.88,129.6,129.6,12645.0,129.6231,129.6531,129.3736,129.3736,12645.0
2021-07-21 14:15:00,129.59,129.75,129.57,129.57,30530.0,129.3636,129.5233,129.3436,129.3436,30530.0
2021-07-21 14:20:00,129.59,129.65,129.46,129.55,17421.0,129.3636,129.4235,129.2338,129.3237,17421.0
2021-07-21 14:25:00,129.56,129.74,129.52,129.69,15973.0,129.3336,129.5133,129.2937,129.4634,15973.0
2021-07-21 14:30:00,129.69,129.73,129.57,129.6,8925.0,129.4634,129.5033,129.3436,129.3736,8925.0
2021-07-21 14:35:00,129.56,129.72,129.53,129.71,15138.0,129.3336,129.4934,129.3037,129.4834,15138.0
2021-07-21 14:40:00,129.66,129.73,129.63,129.73,10052.0,129.4335,129.5033,129.4035,129.5033,10052.0
2021-07-21 14:45:00,129.71,129.83,129.6,129.81,23602.0,129.4834,129.6032,129.3736,129.5832,23602.0
2021-07-21 14:50:00,129.83,129.96,129.79,129.95,14528.0,129.6032,129.7329,129.5632,129.723,14528.0
2021-07-21 14:55:00,129.97,130.0,129.88,129.91,13520.0,129.7429,129.7729,129.6531,129.683,13520.0
2021-07-21 15:00:00,129.88,130.06,129.88,129.9,12435.0,129.6531,129.8328,129.6531,129.6731,12435.0
2021-07-21 15:05:00,129.95,129.95,129.7,129.7,6740.0,129.723,129.723,129.4734,129.4734,6740.0
2021-07-21 15:10:00,129.69,129.86,129.69,129.83,9785.0,129.4634,129.6331,129.4634,129.6032,9785.0
2021-07-21 15:15:00,129.83,130.05,129.83,129.99,32869.0,129.6032,129.8228,129.6032,129.7629,32869.0
2021-07-21 15:20:00,129.99,130.0,129.81,129.88,35885.0,129.7629,129.7729,129.5832,129.6531,35885.0
2021-07-21 15:25:00,129.89,130.03,129.79,129.84,45836.0,129.6631,129.8028,129.5632,129.6132,45836.0
2021-07-21 15:30:00,129.84,129.94,129.8,129.91,61905.0,129.6132,129.713,129.5732,129.683,61905.0
2021-07-21 15:35:00,129.91,130.09,129.9,130.05,43299.0,129.683,129.8627,129.6731,129.8228,43299.0
2021-07-21 15:40:00,130.04,130.06,129.93,130.0,37558.0,129.8128,129.8328,129.703,129.7729,37558.0
2021-07-21 15:45:00,130.0,130.03,129.9,129.9,68352.0,129.7729,129.8028,129.6731,129.6731,68352.0
2021-07-21 15:50:00,129.9,130.07,129.84,130.04,91335.0,129.6731,129.8428,129.6132,129.8128,91335.0
2021-07-21 15:55:00,130.06,130.35,130.01,130.25,141639.0,129.8328,130.1223,129.7829,130.0224,141639.0
2021-07-22 09:30:00,129.63,130.24,129.52,130.13,70850.0,129.4035,130.0125,129.2937,129.9026,70850.0
2021-07-22 09:35:00,130.19,130.23,129.49,129.6,24061.0,129.9625,130.0025,129.2638,129.3736,24061.0
2021-07-22 09:40:00,129.55,129.56,129.15,129.23,17338.0,129.3237,129.3336,128.9244,129.0042,17338.0
2021-07-22 09:45:00,129.19,129.21,128.51,128.65,54102.0,128.9643,128.9843,128.2855,128.4252,54102.0
2021-07-22 09:50:00,128.66,128.92,128.26,128.66,141602.0,128.4352,128.6948,128.0359,128.4352,141602.0
2021-07-22 09:55:00,128.64,128.86,128.56,128.62,65536.0,128.4153,128.6349,128.3354,128.3953,65536.0
2021-07-22 10:00:00,128.63,128.93,128.63,128.9,46323.0,128.4053,128.7047,128.4053,128.6748,46323.0
2021-07-22 10:05:00,128.82,129.05,128.74,128.79,30739.0,128.5949,128.8245,128.5151,128.565,30739.0
2021-07-22 10:10:00,128.79,128.81,128.06,128.12,43096.0,128.565,128.585,127.8363,127.8962,43096.0
2021-07-22 10:15:00,128.17,128.27,127.84,128.05,120117.0,127.9461,128.0459,127.6167,127.8263,120117.0
2021-07-22 10:20:00,128.03,128.05,127.74,127.87,45524.0,127.8063,127.8263,127.5168,127.6466,45524.0
2021-07-22 10:25:00,127.89,128.49,127.84,128.45,114594.0,127.6666,128.2655,127.6167,128.2256,114594.0
2021-07-22 10:30:00,128.39,128.48,128.28,128.45,76117.0,128.1657,128.2555,128.0559,128.2256,76117.0
2021-07-22 10:35:00,128.43,128.5,128.19,128.43,42467.0,128.2056,128.2755,127.966,128.2056,42467.0
2021-07-22 10:40:00,128.42,128.99,128.32,128.82,88673.0,128.1956,128.7646,128.0958,128.5949,88673.0
2021-07-22 10:45:00,128.75,128.78,128.58,128.64,21232.0,128.5251,128.555,128.3554,128.4153,21232.0
2021-07-22 10:50:00,128.65,128.79,128.48,128.77,31347.0,128.4252,128.565,128.2555,128.545,31347.0
2021-07-22 10:55:00,128.73,128.89,128.6,128.62,35747.0,128.5051,128.6648,128.3753,128.3953,35747.0
2021-07-22 11:00:00,128.61,128.83,128.53,128.61,23357.0,128.3853,128.6049,128.3054,128.3853,23357.0
2021-07-22 11:05:00,128.59,128.59,128.19,128.24,26981.0,128.3653,128.3653,127.966,128.016,26981.0
2021-07-22 11:10:00,128.19,128.3,128.07,128.1,20822.0,127.966,128.0758,127.8462,127.8762,20822.0
2021-07-22 11:15:00,128.04,128.18,127.79,128.15,49129.0,127.8163,127.9561,127.5667,127.9261,49129.0
2021-07-22 11:20:00,128.14,128.23,128.06,128.13,51236.0,127.9161,128.006,127.8363,127.9061,51236.0
2021-07-22 11:25:00,128.12,128.5,128.04,128.46,33762.0,127.8962,128.2755,127.8163,128.2356,33762.0
2021-07-22 11:30:00,128.43,128.92,128.39,128.84,37811.0,128.2056,128.6948,128.1657,128.6149,37811.0
2021-07-22 11:35:00,128.84,129.11,128.81,129.07,25031.0,128.6149,128.8844,128.585,128.8445,25031.0
2021-07-22 11:40:00,129.06,129.26,128.9,128.92,50734.0,128.8345,129.0342,128.6748,128.6948,50734.0
2021-07-22 11:45:00,128.92,129.18,128.89,129.17,26443.0,128.6948,128.9543,128.6648,128.9443,26443.0
2021-07-22 11:50:00,129.17,129.25,129.0,129.22,26586.0,128.9443,129.0242,128.7746,128.9942,26586.0
2021-07-22 11:55:00,129.24,129.29,129.16,129.21,11428.0,129.0142,129.0641,128.9343,128.9843,11428.0
2021-07-22 12:00:00,129.19,129.26,128.66,128.68,64664.0,128.9643,129.0342,128.4352,128.4552,64664.0
2021-07-22 12:05:00,128.71,128.78,128.56,128.63,23341.0,128.4851,128.555,128.3354,128.4053,23341.0
2021-07-22 12:10:00,128.58,128.72,128.49,128.72,21292.0,128.3554,128.4951,128.2655,128.4951,21292.0
2021-07-22 12:15:00,128.69,128.75,128.56,128.67,16228.0,128.4652,128.5251,128.3354,128.4452,16228.0
2021-07-22 12:20:00,128.68,128.84,128.52,128.73,16091.0,128.4552,128.6149,128.2955,128.5051,16091.0
2021-07-22 12:25:00,128.73,129.25,128.73,129.23,46847.0,128.5051,129.0242,128.5051,129.0042,46847.0
2021-07-22 12:30:00,129.2,129.43,129.14,129.41,24762.0,128.9743,129.2039,128.9144,129.1839,24762.0
2021-07-22 12:35:00,129.44,129.84,129.38,129.76,48140.0,129.2139,129.6132,129.154,129.5333,48140.0
2021-07-22 12:40:00,129.75,129.81,129.64,129.77,27165.0,129.5233,129.5832,129.4135,129.5433,27165.0
2021-07-22 12:45:00,129.74,129.98,129.74,129.75,29508.0,129.5133,129.7529,129.5133,129.5233,29508.0
2021-07-22 12:50:00,129.79,129.87,129.64,129.74,13524.0,129.5632,129.6431,129.4135,129.5133,13524.0
2021-07-22 12:55:00,129.75,129.84,129.48,129.77,38892.0,129.5233,129.6132,129.2538,129.5433,38892.0
2021-07-22 13:00:00,129.74,129.91,129.69,129.77,14531.0,129.5133,129.683,129.4634,129.5433,14531.0
2021-07-22 13:05:00,129.74,129.85,129.67,129.73,12930.0,129.5133,129.6231,129.4435,129.5033,12930.0
2021-07-22 13:10:00,129.73,129.91,129.68,129.84,27098.0,129.5033,129.683,129.4534,129.6132,27098.0
2021-07-22 13:15:00,129.81,129.91,129.69,129.84,26603.0,129.5832,129.683,129.4634,129.6132,26603.0
2021-07-22 13:20:00,129.8,129.92,129.6,129.6,10581.0,129.5732,129.693,129.3736,129.3736,10581.0
2021-07-22 13:25:00,129.6,129.63,129.41,129.58,9700.0,129.3736,129.4035,129.1839,129.3536,9700.0
2021-07-22 13:30:00,129.56,129.56,129.48,129.48,15735.0,129.3336,129.3336,129.2538,129.2538,15735.0
2021-07-22 13:35:00,129.48,129.54,129.47,129.5,10259.0,129.2538,129.3137,129.2438,129.2738,10259.0
2021-07-22 13:40:00,129.5,129.5,129.15,129.28,12948.0,129.2738,129.2738,128.9244,129.0541,12948.0
2021-07-22 13:45:00,129.27,129.34,129.22,129.34,7775.0,129.0442,129.114,128.9942,129.114,7775.0
2021-07-22 13:50:00,129.31,129.37,129.2,129.36,19029.0,129.0841,129.144,128.9743,129.134,19029.0
2021-07-22 13:55:00,129.37,129.42,129.28,129.39,11750.0,129.144,129.1939,129.0541,129.1639,11750.0
2021-07-22 14:00:00,129.35,129.35,128.99,129.04,5860.0,129.124,129.124,128.7646,128.8146,5860.0
2021-07-22 14:05:00,129.04,129.12,128.96,129.07,7629.0,128.8146,128.8944,128.7347,128.8445,7629.0
2021-07-22 14:10:00,129.09,129.31,129.02,129.31,35470.0,128.8645,129.0841,128.7946,129.0841,35470.0
2021-07-22 14:15:00,129.32,129.53,129.26,129.43,63648.0,129.0941,129.3037,129.0342,129.2039,63648.0
2021-07-22 14:20:00,129.41,129.53,129.35,129.52,12104.0,129.1839,129.3037,129.124,129.2937,12104.0
2021-07-22 14:25:00,129.52,129.55,129.3,129.4,18413.0,129.2937,129.3237,129.0741,129.1739,18413.0
2021-07-22 14:30:00,129.39,129.39,129.26,129.32,8145.0,129.1639,129.1639,129.0342,129.0941,8145.0
2021-07-22 14:35:00,129.29,129.38,129.24,129.38,5268.0,129.0641,129.154,129.0142,129.154,5268.0
2021-07-22 14:40:00,129.38,129.39,128.96,128.96,5127.0,129.154,129.1639,128.7347,128.7347,5127.0
2021-07-22 14:45:00,129.03,129.22,128.9,129.11,35474.0,128.8046,128.9942,128.6748,128.8844,35474.0
2021-07-22 14:50:00,129.09,129.18,128.99,129.15,16036.0,128.8645,128.9543,128.7646,128.9244,16036.0
2021-07-22 14:55:00,129.15,129.26,129.11,129.24,12308.0,128.9244,129.0342,128.8844,129.0142,12308.0
2021-07-22 15:00:00,129.24,129.24,129.09,129.19,47480.0,129.0142,129.0142,128.8645,128.9643,47480.0
2021-07-22 15:05:00,129.19,129.24,129.04,129.22,15002.0,128.9643,129.0142,128.8146,128.9942,15002.0
2021-07-22 15:10:00,129.23,129.23,129.05,129.08,17272.0,129.0042,129.0042,128.8245,128.8545,17272.0
2021-07-22 15:15:00,129.06,129.1,128.91,129.0,13192.0,128.8345,128.8744,128.6848,128.7746,13192.0
2021-07-22 15:20:00,128.98,128.98,128.84,128.84,18104.0,128.7547,128.7547,128.6149,128.6149,18104.0
2021-07-22 15:25:00,128.85,128.99,128.78,128.79,11250.0,128.6249,128.7646,128.555,128.565,11250.0
2021-07-22 15:30:00,128.77,128.77,128.47,128.59,13775.0,128.545,128.545,128.2456,128.3653,13775.0
2021-07-22 15:35:00,128.57,128.57,128.16,128.25,61476.0,128.3454,128.3454,127.9361,128.0259,61476.0
2021-07-22 15:40:00,128.21,128.22,127.91,127.97,44350.0,127.986,127.996,127.6865,127.7464,44350.0
2021-07-22 15:45:00,127.96,128.19,127.93,128.18,46968.0,127.7364,127.966,127.7065,127.9561,46968.0
2021-07-22 15:50:00,128.17,128.17,127.94,128.0,83776.0,127.9461,127.9461,127.7165,127.7764,83776.0
2021-07-22 15:55:00,128.02,128.03,127.87,127.93,233855.0,127.7963,127.8063,127.6466,127.7065,233855.0
2021-07-23 09:30:00,128.29,128.57,127.56,127.68,141905.0,128.0659,128.3454,127.3371,127.4569,141905.0
2021-07-23 09:35:00,127.56,127.67,126.99,127.26,73501.0,127.3371,127.4469,126.7681,127.0377,73501.0
2021-07-23 09:40:00,127.28,127.61,127.14,127.39,59940.0,127.0576,127.3871,126.9179,127.1674,59940.0
2021-07-23 09:45:00,127.35,127.46,126.97,127.04,45649.0,127.1275,127.2373,126.7482,126.818,45649.0
2021-07-23 09:50:00,127.01,127.02,126.46,126.56,83300.0,126.7881,126.7981,126.2391,126.3389,83300.0
2021-07-23 09:55:00,126.52,126.73,126.43,126.58,98159.0,126.299,126.5086,126.2091,126.3589,98159.0
2021-07-23 10:00:00,126.57,126.57,126.02,126.22,52853.0,126.3489,126.3489,125.7998,125.9995,52853.0
2021-07-23 10:05:00,126.19,126.26,125.85,125.85,97420.0,125.9695,126.0394,125.6301,125.6301,97420.0
2021-07-23 10:10:00,125.93,126.0,125.47,125.47,117368.0,125.71,125.7799,125.2508,125.2508,117368.0
2021-07-23 10:15:00,125.49,126.3,125.48,126.26,35521.0,125.2708,126.0793,125.2608,126.0394,35521.0
2021-07-23 10:20:00,126.25,126.26,125.79,126.11,37885.0,126.0294,126.0394,125.5702,125.8897,37885.0
2021-07-23 10:25:00,126.13,126.37,126.06,126.17,22269.0,125.9096,126.1492,125.8398,125.9496,22269.0
2021-07-23 10:30:00,126.16,126.39,126.08,126.19,24700.0,125.9396,126.1692,125.8597,125.9695,24700.0
2021-07-23 10:35:00,126.21,126.21,125.71,125.71,33897.0,125.9895,125.9895,125.4904,125.4904,33897.0
2021-07-23 10:40:00,125.71,126.05,125.67,125.88,32434.0,125.4904,125.8298,125.4504,125.6601,32434.0
2021-07-23 10:45:00,125.94,126.11,125.76,125.94,30210.0,125.72,125.8897,125.5403,125.72,30210.0
2021-07-23 10:50:00,126.04,126.21,125.95,126.11,45315.0,125.8198,125.9895,125.73,125.8897,45315.0
2021-07-23 10:55:00,126.14,126.22,126.0,126.21,58481.0,125.9196,125.9995,125.7799,125.9895,58481.0
2021-07-23 11:00:00,126.11,126.15,125.96,126.1,37408.0,125.8897,125.9296,125.7399,125.8797,37408.0
2021-07-23 11:05:00,126.06,126.22,125.98,126.09,23600.0,125.8398,125.9995,125.7599,125.8697,23600.0
2021-07-23 11:10:00,126.08,126.31,126.07,126.27,5550.0,125.8597,126.0893,125.8497,126.0494,5550.0
2021-07-23 11:15:00,126.3,126.54,126.3,126.46,17735.0,126.0793,126.3189,126.0793,126.2391,17735.0
2021-07-23 11:20:00,126.48,126.64,126.48,126.64,9189.0,126.259,126.4187,126.259,126.4187,9189.0
2021-07-23 11:25:00,126.57,126.57,126.38,126.48,13672.0,126.3489,126.3489,126.1592,126.259,13672.0
2021-07-23 11:30:00,126.49,126.65,126.44,126.65,13394.0,126.269,126.4287,126.2191,126.4287,13394.0
2021-07-23 11:35:00,126.66,127.0,126.66,127.0,27910.0,126.4387,126.7781,126.4387,126.7781,27910.0
2021-07-23 11:40:00,126.96,127.09,126.7,126.72,43315.0,126.7382,126.868,126.4786,126.4986,43315.0
2021-07-23 11:45:00,126.71,126.71,126.31,126.6,15114.0,126.4886,126.4886,126.0893,126.3788,15114.0
2021-07-23 11:50:00,126.6,126.63,126.48,126.53,6126.0,126.3788,126.4088,126.259,126.3089,6126.0
2021-07-23 11:55:00,126.47,126.51,126.26,126.26,14586.0,126.249,126.289,126.0394,126.0394,14586.0
2021-07-23 12:00:00,126.21,126.31,126.11,126.2,20831.0,125.9895,126.0893,125.8897,125.9795,20831.0
2021-07-23 12:05:00,126.25,126.43,126.24,126.39,13314.0,126.0294,126.2091,126.0194,126.1692,13314.0
2021-07-23 12:10:00,126.48,126.51,126.27,126.38,9840.0,126.259,126.289,126.0494,126.1592,9840.0
2021-07-23 12:15:00,126.4,126.55,126.39,126.47,9994.0,126.1792,126.3289,126.1692,126.249,9994.0
2021-07-23 12:20:00,126.48,126.5,126.26,126.31,11443.0,126.259,126.279,126.0394,126.0893,11443.0
2021-07-23 12:25:00,126.3,126.3,126.12,126.15,6750.0,126.0793,126.0793,125.8997,125.9296,6750.0
2021-07-23 12:30:00,126.14,126.3,126.07,126.3,31642.0,125.9196,126.0793,125.8497,126.0793,31642.0
2021-07-23 12:35:00,126.3,126.53,126.24,126.51,29070.0,126.0793,126.3089,126.0194,126.289,29070.0
2021-07-23 12:40:00,126.51,126.8,126.46,126.65,83882.0,126.289,126.5785,126.2391,126.4287,83882.0
2021-07-23 12:45:00,126.64,126.86,126.61,126.83,25654.0,126.4187,126.6384,126.3888,126.6084,25654.0
2021-07-23 12:50:00,126.8,126.82,126.61,126.63,7881.0,126.5785,126.5984,126.3888,126.4088,7881.0
2021-07-23 12:55:00,126.61,126.64,126.44,126.45,7806.0,126.3888,126.4187,126.2191,126.2291,7806.0
2021-07-23 13:00:00,126.47,126.7,126.47,126.68,67571.0,126.249,126.4786,126.249,126.4587,67571.0
2021-07-23 13:05:00,126.7,126.76,126.59,126.67,43531.0,126.4786,126.5385,126.3688,126.4487,43531.0
2021-07-23 13:10:00,126.69,126.84,126.65,126.78,37703.0,126.4687,126.6184,126.4287,126.5585,37703.0
2021-07-23 13:15:00,126.82,126.87,126.49,126.59,17106.0,126.5984,126.6483,126.269,126.3688,17106.0
2021-07-23 13:20:00,126.62,126.68,126.51,126.57,3231.0,126.3988,126.4587,126.289,126.3489,3231.0
2021-07-23 13:25:00,126.63,126.76,126.5,126.73,58983.0,126.4088,126.5385,126.279,126.5086,58983.0
2021-07-23 13:30:00,126.76,126.83,126.68,126.8,27973.0,126.5385,126.6084,126.4587,126.5785,27973.0
2021-07-23 13:35:00,126.75,126.85,126.72,126.85,15078.0,126.5286,126.6284,126.4986,126.6284,15078.0
2021-07-23 13:40:00,126.83,126.85,126.65,126.82,12356.0,126.6084,126.6284,126.4287,126.5984,12356.0
2021-07-23 13:45:00,126.85,126.92,126.73,126.91,14049.0,126.6284,126.6983,126.5086,126.6883,14049.0
2021-07-23 13:50:00,126.88,127.09,126.86,127.01,43904.0,126.6583,126.868,126.6384,126.7881,43904.0
2021-07-23 13:55:00,126.97,127.18,126.87,127.17,35668.0,126.7482,126.9578,126.6483,126.9478,35668.0
2021-07-23 14:00:00,127.17,127.18,126.97,127.09,8133.0,126.9478,126.9578,126.7482,126.868,8133.0
2021-07-23 14:05:00,127.12,127.12,126.91,127.0,7121.0,126.8979,126.8979,126.6883,126.7781,7121.0
2021-07-23 14:10:00,127.04,127.2,127.04,127.08,36990.0,126.818,126.9778,126.818,126.858,36990.0
2021-07-23 14:15:00,127.09,127.23,127.07,127.22,15436.0,126.868,127.0077,126.848,126.9977,15436.0
2021-07-23 14:20:00,127.21,127.48,127.15,127.37,33584.0,126.9878,127.2573,126.9279,127.1475,33584.0
2021-07-23 14:25:00,127.34,127.41,127.01,127.06,13285.0,127.1175,127.1874,126.7881,126.838,13285.0
2021-07-23 14:30:00,127.06,127.17,127.01,127.03,29936.0,126.838,126.9478,126.7881,126.8081,29936.0
2021-07-23 14:35:00,127.02,127.04,126.8,126.83,13074.0,126.7981,126.818,126.5785,126.6084,13074.0
2021-07-23 14:40:00,126.83,126.84,126.66,126.73,24674.0,126.6084,126.6184,126.4387,126.5086,24674.0
2021-07-23 14:45:00,126.73,126.8,126.65,126.7,16577.0,126.5086,126.5785,126.4287,126.4786,16577.0
2021-07-23 14:50:00,126.65,126.76,126.6,126.75,13511.0,126.4287,126.5385,126.3788,126.5286,13511.0
2021-07-23 14:55:00,126.74,126.9,126.57,126.63,57451.0,126.5186,126.6783,126.3489,126.4088,57451.0
2021-07-23 15:00:00,126.63,126.68,126.33,126.37,22679.0,126.4088,126.4587,126.1093,126.1492,22679.0
2021-07-23 15:05:00,126.33,126.62,126.33,126.62,36711.0,126.1093,126.3988,126.1093,126.3988,36711.0
2021-07-23 15:10:00,126.61,126.77,126.52,126.69,13183.0,126.3888,126.5485,126.299,126.4687,13183.0
2021-07-23 15:15:00,126.7,126.82,126.69,126.77,8793.0,126.4786,126.5984,126.4687,126.5485,8793.0
2021-07-23 15:20:00,126.8,126.9,126.77,126.88,9640.0,126.5785,126.6783,126.5485,126.6583,9640.0
2021-07-23 15:25:00,126.87,126.9,126.78,126.83,177004.0,126.6483,126.6783,126.5585,126.6084,177004.0
2021-07-23 15:30:00,126.85,126.9,126.78,126.8,49708.0,126.6284,126.6783,126.5585,126.5785,49708.0
2021-07-23 15:35:00,126.81,126.89,126.78,126.83,43088.0,126.5885,126.6683,126.5585,126.6084,43088.0
2021-07-23 15:40:00,126.83,126.89,126.72,126.74,49396.0,126.6084,126.6683,126.4986,126.5186,49396.0
2021-07-23 15:45:00,126.75,126.85,126.74,126.83,37172.0,126.5286,126.6284,126.5186,126.6084,37172.0
2021-07-23 15:50:00,126.8,126.81,126.72,126.76,61153.0,126.5785,126.5885,126.4986,126.5385,61153.0
2021-07-23 15:55:00,126.74,126.76,126.45,126.51,171797.0,126.5186,126.5385,126.2291,126.289,171797.0
2021-07-26 09:30:00,126.37,126.54,126.05,126.52,68990.0,126.1492,126.3189,125.8298,126.299,68990.0
2021-07-26 09:35:00,126.49,126.56,125.58,125.64,98736.0,126.269,126.3389,125.3606,125.4205,98736.0
2021-07-26 09:40:00,125.62,125.75,125.34,125.39,138709.0,125.4005,125.5303,125.121,125.1709,138709.0
2021-07-26 09:45:00,125.39,125.46,125.0,125.05,51012.0,125.1709,125.2408,124.7816,124.8315,51012.0
2021-07-26 09:50:00,125.07,126.07,124.94,126.04,109501.0,124.8515,125.8497,124.7217,125.8198,109501.0
2021-07-26 09:55:00,126.08,126.21,125.79,125.97,55109.0,125.8597,125.9895,125.5702,125.7499,55109.0
2021-07-26 10:00:00,125.98,126.27,125.92,126.03,38719.0,125.7599,126.0494,125.7,125.8098,38719.0
2021-07-26 10:05:00,125.92,126.55,125.92,126.46,52493.0,125.7,126.3289,125.7,126.2391,52493.0
2021-07-26 10:10:00,126.51,127.12,126.51,127.08,71589.0,126.289,126.8979,126.289,126.858,71589.0
2021-07-26 10:15:00,127.12,127.47,126.94,127.13,81765.0,126.8979,127.2473,126.7182,126.9079,81765.0
2021-07-26 10:20:00,127.16,127.17,126.74,126.88,72887.0,126.9378,126.9478,126.5186,126.6583,72887.0
2021-07-26 10:25:00,126.86,127.3,126.86,126.96,20781.0,126.6384,127.0776,126.6384,126.7382,20781.0
2021-07-26 10:30:00,127.03,127.14,126.79,126.89,26094.0,126.8081,126.9179,126.5685,126.6683,26094.0
2021-07-26 10:35:00,126.83,126.83,126.23,126.32,40026.0,126.6084,126.6084,126.0095,126.0993,40026.0
2021-07-26 10:40:00,126.31,126.45,125.79,125.8,74324.0,126.0893,126.2291,125.5702,125.5802,74324.0
2021-07-26 10:45:00,125.76,125.79,125.42,125.57,131870.0,125.5403,125.5702,125.2009,125.3506,131870.0
2021-07-26 10:50:00,125.55,125.55,125.31,125.36,72118.0,125.3307,125.3307,125.0911,125.141,72118.0
2021-07-26 10:55:00,125.36,125.69,125.35,125.53,54102.0,125.141,125.4704,125.131,125.3107,54102.0
2021-07-26 11:00:00,125.46,125.66,125.02,125.12,56532.0,125.2408,125.4405,124.8016,124.9014,56532.0
2021-07-26 11:05:00,125.14,125.4,125.08,125.35,41174.0,124.9214,125.1809,124.8615,125.131,41174.0
2021-07-26 11:10:00,125.35,125.36,125.13,125.19,22574.0,125.131,125.141,124.9114,124.9713,22574.0
2021-07-26 11:15:00,125.24,125.36,125.14,125.28,29791.0,125.0212,125.141,124.9214,125.0611,29791.0
2021-07-26 11:20:00,125.27,125.29,124.92,124.99,61228.0,125.0511,125.0711,124.7018,124.7716,61228.0
2021-07-26 11:25:00,124.97,125.12,124.89,124.95,40659.0,124.7517,124.9014,124.6718,124.7317,40659.0
2021-07-26 11:30:00,124.97,125.01,124.6,124.72,65738.0,124.7517,124.7916,124.3823,124.5021,65738.0
2021-07-26 11:35:00,124.72,125.04,124.65,124.85,39638.0,124.5021,124.8215,124.4322,124.6319,39638.0
2021-07-26 11:40:00,124.87,124.97,124.69,124.69,27365.0,124.6518,124.7517,124.4722,124.4722,27365.0
2021-07-26 11:45:00,124.71,125.14,124.7,125.13,28374.0,124.4921,124.9214,124.4821,124.9114,28374.0
2021-07-26 11:50:00,125.07,125.12,124.91,125.07,8475.0,124.8515,124.9014,124.6918,124.8515,8475.0
2021-07-26 11:55:00,125.1,125.18,124.85,124.94,40508.0,124.8814,124.9613,124.6319,124.7217,40508.0
2021-07-26 12:00:00,124.89,124.95,124.69,124.76,27919.0,124.6718,124.7317,124.4722,124.542,27919.0
2021-07-26 12:05:00,124.72,124.85,124.69,124.79,26090.0,124.5021,124.6319,124.4722,124.572,26090.0
2021-07-26 12:10:00,124.77,124.84,124.66,124.68,29130.0,124.552,124.6219,124.4422,124.4622,29130.0
2021-07-26 12:15:00,124.66,124.84,124.57,124.81,43210.0,124.4422,124.6219,124.3524,124.5919,43210.0
2021-07-26 12:20:00,124.79,124.79,124.59,124.79,41034.0,124.572,124.572,124.3723,124.572,41034.0
2021-07-26 12:25:00,124.79,124.94,124.74,124.78,3875.0,124.572,124.7217,124.5221,124.562,3875.0
2021-07-26 12:30:00,124.78,124.78,124.49,124.55,23668.0,124.562,124.562,124.2725,124.3324,23668.0
2021-07-26 12:35:00,124.52,124.62,124.44,124.55,40285.0,124.3025,124.4023,124.2226,124.3324,40285.0
2021-07-26 12:40:00,124.55,124.64,124.33,124.46,49331.0,124.3324,124.4222,124.1128,124.2426,49331.0
2021-07-26 12:45:00,124.46,124.71,124.37,124.66,60673.0,124.2426,124.4921,124.1527,124.4422,60673.0
2021-07-26 12:50:00,124.67,124.77,124.6,124.7,26274.0,124.4522,124.552,124.3823,124.4821,26274.0
2021-07-26 12:55:00,124.69,124.78,124.63,124.77,13242.0,124.4722,124.562,124.4123,124.552,13242.0
2021-07-26 13:00:00,124.79,124.83,124.66,124.8,30331.0,124.572,124.6119,124.4422,124.582,30331.0
2021-07-26 13:05:00,124.8,124.8,124.56,124.63,33396.0,124.582,124.582,124.3424,124.4123,33396.0
2021-07-26 13:10:00,124.64,124.69,124.48,124.53,12532.0,124.4222,124.4722,124.2625,124.3124,12532.0
2021-07-26 13:15:00,124.51,124.6,124.45,124.55,17851.0,124.2925,124.3823,124.2326,124.3324,17851.0
2021-07-26 13:20:00,124.5,125.03,124.5,125.03,43707.0,124.2825,124.8116,124.2825,124.8116,43707.0
2021-07-26 13:25:00,125.04,125.43,124.96,125.43,34033.0,124.8215,125.2109,124.7417,125.2109,34033.0
2021-07-26 13:30:00,125.44,125.5,125.31,125.44,40754.0,125.2208,125.2807,125.0911,125.2208,40754.0
2021-07-26 13:35:00,125.43,125.46,125.14,125.14,9524.0,125.2109,125.2408,124.9214,124.9214,9524.0
2021-07-26 13:40:00,125.16,125.3,125.16,125.22,9372.0,124.9413,125.0811,124.9413,125.0012,9372.0
2021-07-26 13:45:00,125.21,125.21,125.01,125.08,6263.0,124.9912,124.9912,124.7916,124.8615,6263.0
2021-07-26 13:50:00,125.07,125.08,124.92,124.95,4640.0,124.8515,124.8615,124.7018,124.7317,4640.0
2021-07-26 13:55:00,124.98,125.16,124.98,125.07,5848.0,124.7616,124.9413,124.7616,124.8515,5848.0
2021-07-26 14:00:00,125.03,125.06,124.71,124.81,11222.0,124.8116,124.8415,124.4921,124.5919,11222.0
2021-07-26 14:05:00,124.78,124.8,124.7,124.77,2386.0,124.562,124.582,124.4821,124.552,2386.0
2021-07-26 14:10:00,124.68,124.76,124.54,124.54,28521.0,124.4622,124.542,124.3224,124.3224,28521.0
2021-07-26 14:15:00,124.52,124.62,124.38,124.61,16876.0,124.3025,124.4023,124.1627,124.3923,16876.0
2021-07-26 14:20:00,124.56,124.72,124.53,124.66,16820.0,124.3424,124.5021,124.3124,124.4422,16820.0
2021-07-26 14:25:00,124.64,124.77,124.5,124.74,7360.0,124.4222,124.552,124.2825,124.5221,7360.0
2021-07-26 14:30:00,124.83,124.94,124.82,124.86,6761.0,124.6119,124.7217,124.6019,124.6419,6761.0
2021-07-26 14:35:00,124.83,124.98,124.73,124.92,8661.0,124.6119,124.7616,124.5121,124.7018,8661.0
2021-07-26 14:40:00,124.93,124.99,124.81,124.96,42627.0,124.7117,124.7716,124.5919,124.7417,42627.0
2021-07-26 14:45:00,124.95,124.99,124.86,124.97,17514.0,124.7317,124.7716,124.6419,124.7517,17514.0
2021-07-26 14:50:00,124.95,124.96,124.76,124.81,9894.0,124.7317,124.7417,124.542,124.5919,9894.0
2021-07-26 14:55:00,124.85,124.88,124.52,124.53,16899.0,124.6319,124.6618,124.3025,124.3124,16899.0
2021-07-26 15:00:00,124.55,124.65,124.53,124.59,8433.0,124.3324,124.4322,124.3124,124.3723,8433.0
2021-07-26 15:05:00,124.59,124.68,124.57,124.62,26300.0,124.3723,124.4622,124.3524,124.4023,26300.0
2021-07-26 15:10:00,124.62,124.71,124.6,124.68,18832.0,124.4023,124.4921,124.3823,124.4622,18832.0
2021-07-26 15:15:00,124.64,124.64,124.49,124.5,15707.0,124.4222,124.4222,124.2725,124.2825,15707.0
2021-07-26 15:20:00,124.57,124.63,124.47,124.55,37092.0,124.3524,124.4123,124.2525,124.3324,37092.0
2021-07-26 15:25:00,124.56,124.86,124.56,124.72,29565.0,124.3424,124.6419,124.3424,124.5021,29565.0
2021-07-26 15:30:00,124.74,124.81,124.62,124.63,24102.0,124.5221,124.5919,124.4023,124.4123,24102.0
2021-07-26 15:35:00,124.63,124.79,124.63,124.73,30325.0,124.4123,124.572,124.4123,124.5121,30325.0
2021-07-26 15:40:00,124.7,124.71,124.6,124.66,40077.0,124.4821,124.4921,124.3823,124.4422,40077.0
2021-07-26 15:45:00,124.66,124.66,124.45,124.47,120358.0,124.4422,124.4422,124.2326,124.2525,120358.0
2021-07-26 15:50:00,124.48,124.49,124.15,124.39,329945.0,124.2625,124.2725,123.9331,124.1727,329945.0
2021-07-26 15:55:00,124.39,124.4,124.15,124.28,237041.0,124.1727,124.1827,123.9331,124.0629,237041.0
2021-07-27 09:30:00,123.97,124.49,123.85,124.23,118970.0,123.7534,124.2725,123.6336,124.013,118970.0
2021-07-27 09:35:00,124.19,124.25,123.46,123.5,105305.0,123.973,124.0329,123.2443,123.2842,105305.0
2021-07-27 09:40:00,123.49,123.5,122.58,122.6,292073.0,123.2743,123.2842,122.3658,122.3858,292073.0
2021-07-27 09:45:00,122.53,122.79,122.28,122.28,188401.0,122.3159,122.5755,122.0664,122.0664,188401.0
2021-07-27 09:50:00,122.28,122.74,122.15,122.59,220724.0,122.0664,122.5256,121.9366,122.3758,220724.0
2021-07-27 09:55:00,122.55,122.58,121.88,122.0,236471.0,122.3359,122.3658,121.6671,121.7869,236471.0
2021-07-27 10:00:00,121.96,122.17,121.46,121.49,211397.0,121.7469,121.9566,121.2478,121.2777,211397.0
2021-07-27 10:05:00,121.47,121.64,121.3,121.37,124524.0,121.2578,121.4275,121.0881,121.158,124524.0
2021-07-27 10:10:00,121.32,121.39,120.8,120.85,269718.0,121.108,121.1779,120.589,120.6389,269718.0
2021-07-27 10:15:00,120.89,121.35,120.75,121.15,298683.0,120.6788,121.138,120.539,120.9383,298683.0
2021-07-27 10:20:00,121.09,121.71,120.82,121.46,131758.0,120.8784,121.4974,120.6089,121.2478,131758.0
2021-07-27 10:25:00,121.47,121.51,121.18,121.31,84909.0,121.2578,121.2977,120.9683,121.0981,84909.0
2021-07-27 10:30:00,121.27,121.32,120.76,120.8,104002.0,121.0581,121.108,120.549,120.589,104002.0
2021-07-27 10:35:00,120.81,121.09,120.62,121.02,186605.0,120.5989,120.8784,120.4093,120.8086,186605.0
2021-07-27 10:40:00,121.03,121.2,120.95,121.16,131094.0,120.8185,120.9883,120.7387,120.9483,131094.0
2021-07-27 10:45:00,121.11,121.58,121.1,121.48,66590.0,120.8984,121.3676,120.8884,121.2678,66590.0
2021-07-27 10:50:00,121.49,121.57,121.01,121.09,112816.0,121.2777,121.3576,120.7986,120.8784,112816.0
2021-07-27 10:55:00,121.07,121.4,120.99,121.16,116034.0,120.8585,121.1879,120.7786,120.9483,116034.0
2021-07-27 11:00:00,121.09,121.66,120.99,121.49,90448.0,120.8784,121.4474,120.7786,121.2777,90448.0
2021-07-27 11:05:00,121.48,121.52,121.29,121.41,29900.0,121.2678,121.3077,121.0781,121.1979,29900.0
2021-07-27 11:10:00,121.38,121.74,121.38,121.6,60741.0,121.1679,121.5273,121.1679,121.3876,60741.0
2021-07-27 11:15:00,121.6,121.73,121.46,121.61,56168.0,121.3876,121.5173,121.2478,121.3975,56168.0
2021-07-27 11:20:00,121.58,121.7,121.5,121.6,19893.0,121.3676,121.4874,121.2877,121.3876,19893.0
2021-07-27 11:25:00,121.68,121.68,121.33,121.62,66130.0,121.4674,121.4674,121.118,121.4075,66130.0
2021-07-27 11:30:00,121.57,121.69,121.39,121.4,21648.0,121.3576,121.4774,121.1779,121.1879,21648.0
2021-07-27 11:35:00,121.41,121.46,121.04,121.19,84312.0,121.1979,121.2478,120.8285,120.9783,84312.0
2021-07-27 11:40:00,121.19,121.72,121.1,121.72,60240.0,120.9783,121.5073,120.8884,121.5073,60240.0
2021-07-27 11:45:00,121.74,121.98,121.71,121.91,87377.0,121.5273,121.7669,121.4974,121.697,87377.0
2021-07-27 11:50:00,121.93,122.15,121.86,122.09,40464.0,121.717,121.9366,121.6471,121.8767,40464.0
2021-07-27 11:55:00,122.06,122.39,122.06,122.35,85529.0,121.8467,122.1762,121.8467,122.1362,85529.0
2021-07-27 12:00:00,122.28,122.3,122.07,122.21,91384.0,122.0664,122.0863,121.8567,121.9965,91384.0
2021-07-27 12:05:00,122.19,123.13,121.99,123.13,104932.0,121.9765,122.9149,121.7769,122.9149,104932.0
2021-07-27 12:10:00,123.13,123.15,122.94,123.04,74794.0,122.9149,122.9348,122.7252,122.825,74794.0
2021-07-27 12:15:00,123.08,123.36,123.05,123.11,94374.0,122.865,123.1445,122.835,122.8949,94374.0
2021-07-27 12:20:00,123.1,123.11,122.97,122.99,36068.0,122.8849,122.8949,122.7552,122.7751,36068.0
2021-07-27 12:25:00,122.97,123.01,122.85,123.0,37090.0,122.7552,122.7951,122.6354,122.7851,37090.0
2021-07-27 12:30:00,122.99,123.19,122.75,122.77,35874.0,122.7751,122.9748,122.5355,122.5555,35874.0
2021-07-27 12:35:00,122.76,123.05,122.76,122.86,13638.0,122.5455,122.835,122.5455,122.6454,13638.0
2021-07-27 12:40:00,122.93,123.21,122.83,123.13,23813.0,122.7152,122.9947,122.6154,122.9149,23813.0
2021-07-27 12:45:00,123.08,123.27,122.95,123.03,59240.0,122.865,123.0546,122.7352,122.8151,59240.0
2021-07-27 12:50:00,123.03,123.16,122.72,122.82,24340.0,122.8151,122.9448,122.5056,122.6054,24340.0
2021-07-27 12:55:00,122.8,122.9,122.75,122.81,33838.0,122.5855,122.6853,122.5355,122.5954,33838.0
2021-07-27 13:00:00,122.82,122.87,122.48,122.52,33416.0,122.6054,122.6553,122.266,122.3059,33416.0
2021-07-27 13:05:00,122.52,122.8,122.37,122.69,61868.0,122.3059,122.5855,122.1562,122.4756,61868.0
2021-07-27 13:10:00,122.69,122.72,122.51,122.55,20804.0,122.4756,122.5056,122.296,122.3359,20804.0
2021-07-27 13:15:00,122.55,122.65,122.26,122.36,43428.0,122.3359,122.4357,122.0464,122.1462,43428.0
2021-07-27 13:20:00,122.36,122.57,122.28,122.56,53089.0,122.1462,122.3559,122.0664,122.3459,53089.0
2021-07-27 13:25:00,122.55,122.96,122.55,122.95,17290.0,122.3359,122.7452,122.3359,122.7352,17290.0
2021-07-27 13:30:00,122.93,123.04,122.8,123.01,64851.0,122.7152,122.825,122.5855,122.7951,64851.0
2021-07-27 13:35:00,123.01,123.18,122.97,123.0,54813.0,122.7951,122.9648,122.7552,122.7851,54813.0
2021-07-27 13:40:00,123.0,123.23,122.99,123.08,67932.0,122.7851,123.0147,122.7751,122.865,67932.0
2021-07-27 13:45:00,123.05,123.2,123.04,123.17,59037.0,122.835,122.9848,122.825,122.9548,59037.0
2021-07-27 13:50:00,123.14,123.31,123.04,123.08,88464.0,122.9249,123.0946,122.825,122.865,88464.0
2021-07-27 13:55:00,123.12,123.3,123.04,123.12,74141.0,122.9049,123.0846,122.825,122.9049,74141.0
2021-07-27 14:00:00,123.11,123.17,122.88,122.95,72156.0,122.8949,122.9548,122.6653,122.7352,72156.0
2021-07-27 14:05:00,122.97,123.0,122.83,122.89,25852.0,122.7552,122.7851,122.6154,122.6753,25852.0
2021-07-27 14:10:00,122.92,122.93,122.86,122.91,21876.0,122.7052,122.7152,122.6454,122.6953,21876.0
2021-07-27 14:15:00,122.93,123.18,122.91,123.17,77114.0,122.7152,122.9648,122.6953,122.9548,77114.0
2021-07-27 14:20:00,123.22,123.48,123.18,123.26,74655.0,123.0047,123.2643,122.9648,123.0447,74655.0
2021-07-27 14:25:00,123.28,123.31,123.09,123.12,14383.0,123.0646,123.0946,122.8749,122.9049,14383.0
2021-07-27 14:30:00,123.11,123.26,123.05,123.13,30573.0,122.8949,123.0447,122.835,122.9149,30573.0
2021-07-27 14:35:00,123.15,123.21,123.03,123.04,23339.0,122.9348,122.9947,122.8151,122.825,23339.0
2021-07-27 14:40:00,123.05,123.23,123.05,123.22,18603.0,122.835,123.0147,122.835,123.0047,18603.0
2021-07-27 14:45:00,123.21,123.65,123.21,123.62,96110.0,122.9947,123.434,122.9947,123.404,96110.0
2021-07-27 14:50:00,123.62,123.71,123.41,123.51,52125.0,123.404,123.4939,123.1944,123.2942,52125.0
2021-07-27 14:55:00,123.51,123.76,123.51,123.7,40510.0,123.2942,123.5438,123.2942,123.4839,40510.0
2021-07-27 15:00:00,123.71,123.87,123.64,123.66,23937.0,123.4939,123.6536,123.424,123.444,23937.0
2021-07-27 15:05:00,123.67,123.7,123.48,123.62,39010.0,123.4539,123.4839,123.2643,123.404,39010.0
2021-07-27 15:10:00,123.65,123.65,123.08,123.1,64197.0,123.434,123.434,122.865,122.8849,64197.0
2021-07-27 15:15:00,123.09,123.26,123.09,123.09,48758.0,122.8749,123.0447,122.8749,122.8749,48758.0
2021-07-27 15:20:00,123.11,123.35,123.08,123.33,51689.0,122.8949,123.1345,122.865,123.1145,51689.0
2021-07-27 15:25:00,123.32,123.35,123.25,123.32,37209.0,123.1045,123.1345,123.0347,123.1045,37209.0
2021-07-27 15:30:00,123.33,123.41,123.23,123.38,68155.0,123.1145,123.1944,123.0147,123.1644,68155.0
2021-07-27 15:35:00,123.37,123.39,123.11,123.11,80086.0,123.1545,123.1744,122.8949,122.8949,80086.0
2021-07-27 15:40:00,123.06,123.13,122.94,123.08,94162.0,122.845,122.9149,122.7252,122.865,94162.0
2021-07-27 15:45:00,123.07,123.13,122.81,122.93,99060.0,122.855,122.9149,122.5954,122.7152,99060.0
2021-07-27 15:50:00,122.94,123.07,122.88,122.92,267897.0,122.7252,122.855,122.6653,122.7052,267897.0
2021-07-27 15:55:00,122.92,123.03,122.77,123.03,277592.0,122.7052,122.8151,122.5555,122.8151,277592.0
2021-07-28 09:30:00,123.3,124.48,123.3,124.18,125129.0,123.0846,124.2625,123.0846,123.963,125129.0
2021-07-28 09:35:00,124.21,124.66,124.02,124.55,107461.0,123.993,124.4422,123.8033,124.3324,107461.0
2021-07-28 09:40:00,124.6,125.18,124.39,124.99,77341.0,124.3823,124.9613,124.1727,124.7716,77341.0
2021-07-28 09:45:00,124.98,125.76,124.73,125.53,160205.0,124.7616,125.5403,124.5121,125.3107,160205.0
2021-07-28 09:50:00,125.53,125.62,125.05,125.08,137316.0,125.3107,125.4005,124.8315,124.8615,137316.0
2021-07-28 09:55:00,125.0,125.52,124.99,125.45,24974.0,124.7816,125.3007,124.7716,125.2308,24974.0
2021-07-28 10:00:00,125.46,125.64,125.29,125.59,54970.0,125.2408,125.4205,125.0711,125.3706,54970.0
2021-07-28 10:05:00,125.5,125.69,124.95,125.19,65494.0,125.2807,125.4704,124.7317,124.9713,65494.0
2021-07-28 10:10:00,125.18,125.45,125.18,125.37,110919.0,124.9613,125.2308,124.9613,125.151,110919.0
2021-07-28 10:15:00,125.4,125.69,125.26,125.64,71513.0,125.1809,125.4704,125.0412,125.4205,71513.0
2021-07-28 10:20:00,125.58,125.58,125.1,125.14,74091.0,125.3606,125.3606,124.8814,124.9214,74091.0
2021-07-28 10:25:00,125.08,125.11,124.64,124.75,48456.0,124.8615,124.8914,124.4222,124.532,48456.0
2021-07-28 10:30:00,124.81,124.91,124.64,124.78,39080.0,124.5919,124.6918,124.4222,124.562,39080.0
2021-07-28 10:35:00,124.83,124.87,124.45,124.49,67637.0,124.6119,124.6518,124.2326,124.2725,67637.0
2021-07-28 10:40:00,124.5,124.75,124.24,124.31,42060.0,124.2825,124.532,124.0229,124.0928,42060.0
2021-07-28 10:45:00,124.25,124.69,124.19,124.59,24607.0,124.0329,124.4722,123.973,124.3723,24607.0
2021-07-28 10:50:00,124.58,124.85,124.52,124.82,26589.0,124.3623,124.6319,124.3025,124.6019,26589.0
2021-07-28 10:55:00,124.82,125.03,124.77,124.89,61175.0,124.6019,124.8116,124.552,124.6718,61175.0
2021-07-28 11:00:00,124.92,125.02,124.75,124.88,28159.0,124.7018,124.8016,124.532,124.6618,28159.0
2021-07-28 11:05:00,124.85,125.02,124.85,124.92,20553.0,124.6319,124.8016,124.6319,124.7018,20553.0
2021-07-28 11:10:00,124.93,125.19,124.93,125.1,18737.0,124.7117,124.9713,124.7117,124.8814,18737.0
2021-07-28 11:15:00,125.11,125.31,125.06,125.21,25421.0,124.8914,125.0911,124.8415,124.9912,25421.0
2021-07-28 11:20:00,125.23,125.3,125.16,125.24,14574.0,125.0112,125.0811,124.9413,125.0212,14574.0
2021-07-28 11:25:00,125.24,125.33,125.18,125.18,35414.0,125.0212,125.111,124.9613,124.9613,35414.0
2021-07-28 11:30:00,125.22,125.29,125.04,125.27,22253.0,125.0012,125.0711,124.8215,125.0511,22253.0
2021-07-28 11:35:00,125.22,125.23,125.13,125.2,14434.0,125.0012,125.0112,124.9114,124.9813,14434.0
2021-07-28 11:40:00,125.17,125.19,124.97,125.15,19559.0,124.9513,124.9713,124.7517,124.9314,19559.0
2021-07-28 11:45:00,125.16,125.22,125.06,125.16,27297.0,124.9413,125.0012,124.8415,124.9413,27297.0
2021-07-28 11:50:00,125.16,125.4,125.16,125.39,27867.0,124.9413,125.1809,124.9413,125.1709,27867.0
2021-07-28 11:55:00,125.41,125.6,125.36,125.54,30107.0,125.1909,125.3806,125.141,125.3207,30107.0
2021-07-28 12:00:00,125.55,125.64,125.52,125.58,20264.0,125.3307,125.4205,125.3007,125.3606,20264.0
2021-07-28 12:05:00,125.59,125.69,125.59,125.69,22907.0,125.3706,125.4704,125.3706,125.4704,22907.0
2021-07-28 12:10:00,125.7,125.96,125.7,125.79,48527.0,125.4804,125.7399,125.4804,125.5702,48527.0
2021-07-28 12:15:00,125.79,125.81,125.69,125.71,107543.0,125.5702,125.5902,125.4704,125.4904,107543.0
2021-07-28 12:20:00,125.71,125.77,125.62,125.64,20249.0,125.4904,125.5503,125.4005,125.4205,20249.0
2021-07-28 12:25:00,125.65,125.77,125.65,125.77,12726.0,125.4305,125.5503,125.4305,125.5503,12726.0
2021-07-28 12:30:00,125.78,125.85,125.46,125.59,40928.0,125.5602,125.6301,125.2408,125.3706,40928.0
2021-07-28 12:35:00,125.62,125.67,125.47,125.6,13216.0,125.4005,125.4504,125.2508,125.3806,13216.0
2021-07-28 12:40:00,125.61,125.62,125.47,125.5,15435.0,125.3905,125.4005,125.2508,125.2807,15435.0
2021-07-28 12:45:00,125.51,125.57,125.24,125.34,72729.0,125.2907,125.3506,125.0212,125.121,72729.0
2021-07-28 12:50:00,125.29,125.44,125.21,125.32,17748.0,125.0711,125.2208,124.9912,125.1011,17748.0
2021-07-28 12:55:00,125.3,125.43,125.28,125.34,13009.0,125.0811,125.2109,125.0611,125.121,13009.0
2021-07-28 13:00:00,125.37,125.66,125.35,125.6,14817.0,125.151,125.4405,125.131,125.3806,14817.0
2021-07-28 13:05:00,125.66,125.71,125.47,125.66,31700.0,125.4405,125.4904,125.2508,125.4405,31700.0
2021-07-28 13:10:00,125.67,125.78,125.64,125.67,60171.0,125.4504,125.5602,125.4205,125.4504,60171.0
2021-07-28 13:15:00,125.67,125.67,125.44,125.45,36066.0,125.4504,125.4504,125.2208,125.2308,36066.0
2021-07-28 13:20:00,125.47,125.55,125.43,125.5,13344.0,125.2508,125.3307,125.2109,125.2807,13344.0
2021-07-28 13:25:00,125.5,125.67,125.43,125.66,17927.0,125.2807,125.4504,125.2109,125.4405,17927.0
2021-07-28 13:30:00,125.62,125.64,125.5,125.55,13065.0,125.4005,125.4205,125.2807,125.3307,13065.0
2021-07-28 13:35:00,125.55,125.7,125.54,125.63,45326.0,125.3307,125.4804,125.3207,125.4105,45326.0
2021-07-28 13:40:00,125.63,125.66,125.51,125.62,18634.0,125.4105,125.4405,125.2907,125.4005,18634.0
2021-07-28 13:45:00,125.62,125.63,125.54,125.63,41646.0,125.4005,125.4105,125.3207,125.4105,41646.0
2021-07-28 13:50:00,125.67,125.81,125.67,125.74,18682.0,125.4504,125.5902,125.4504,125.5203,18682.0
2021-07-28 13:55:00,125.73,125.78,125.61,125.61,16916.0,125.5103,125.5602,125.3905,125.3905,16916.0
2021-07-28 14:00:00,125.65,126.1,125.46,125.98,47408.0,125.4305,125.8797,125.2408,125.7599,47408.0
2021-07-28 14:05:00,125.99,126.02,125.61,125.63,16236.0,125.7699,125.7998,125.3905,125.4105,16236.0
2021-07-28 14:10:00,125.63,125.77,125.6,125.7,18346.0,125.4105,125.5503,125.3806,125.4804,18346.0
2021-07-28 14:15:00,125.7,125.77,125.6,125.64,17604.0,125.4804,125.5503,125.3806,125.4205,17604.0
2021-07-28 14:20:00,125.59,125.8,125.57,125.78,13594.0,125.3706,125.5802,125.3506,125.5602,13594.0
2021-07-28 14:25:00,125.79,125.93,125.68,125.83,19111.0,125.5702,125.71,125.4604,125.6102,19111.0
2021-07-28 14:30:00,125.84,126.05,125.8,125.95,23669.0,125.6201,125.8298,125.5802,125.73,23669.0
2021-07-28 14:35:00,125.97,126.23,125.68,126.22,29832.0,125.7499,126.0095,125.4604,125.9995,29832.0
2021-07-28 14:40:00,126.22,126.39,126.16,126.2,53643.0,125.9995,126.1692,125.9396,125.9795,53643.0
2021-07-28 14:45:00,126.2,126.62,126.2,126.61,130079.0,125.9795,126.3988,125.9795,126.3888,130079.0
2021-07-28 14:50:00,126.62,127.24,126.62,126.74,118209.0,126.3988,127.0177,126.3988,126.5186,118209.0
2021-07-28 14:55:00,126.74,127.01,126.74,126.93,108971.0,126.5186,126.7881,126.5186,126.7082,108971.0
2021-07-28 15:00:00,126.97,127.13,126.86,127.04,108016.0,126.7482,126.9079,126.6384,126.818,108016.0
2021-07-28 15:05:00,127.05,127.25,127.04,127.25,114029.0,126.828,127.0277,126.818,127.0277,114029.0
2021-07-28 15:10:00,127.25,127.34,127.18,127.33,61325.0,127.0277,127.1175,126.9578,127.1075,61325.0
2021-07-28 15:15:00,127.33,127.52,127.26,127.49,91414.0,127.1075,127.2972,127.0377,127.2673,91414.0
2021-07-28 15:20:00,127.49,127.58,127.36,127.57,72418.0,127.2673,127.3571,127.1375,127.3471,72418.0
2021-07-28 15:25:00,127.57,127.78,127.56,127.74,145187.0,127.3471,127.5568,127.3371,127.5168,145187.0
2021-07-28 15:30:00,127.75,127.84,127.72,127.8,123076.0,127.5268,127.6167,127.4969,127.5767,123076.0
2021-07-28 15:35:00,127.8,127.84,127.28,127.35,133396.0,127.5767,127.6167,127.0576,127.1275,133396.0
2021-07-28 15:40:00,127.34,127.4,127.21,127.38,74617.0,127.1175,127.1774,126.9878,127.1575,74617.0
2021-07-28 15:45:00,127.38,127.42,127.25,127.36,107349.0,127.1575,127.1974,127.0277,127.1375,107349.0
2021-07-28 15:50:00,127.34,127.65,127.34,127.64,103290.0,127.1175,127.427,127.1175,127.417,103290.0
2021-07-28 15:55:00,127.64,127.66,127.2,127.2,237804.0,127.417,127.437,126.9778,126.9778,237804.0
2021-07-29 09:30:00,127.93,128.0,126.5,126.67,114691.0,127.7065,127.7764,126.279,126.4487,114691.0
2021-07-29 09:35:00,126.62,127.9,126.34,127.83,95170.0,126.3988,127.6765,126.1193,127.6067,95170.0
2021-07-29 09:40:00,127.88,128.4,127.86,128.27,151616.0,127.6566,128.1757,127.6366,128.0459,151616.0
2021-07-29 09:45:00,128.21,128.39,127.79,128.31,111417.0,127.986,128.1657,127.5667,128.0858,111417.0
2021-07-29 09:50:00,128.32,128.35,127.43,127.73,116438.0,128.0958,128.1258,127.2074,127.5068,116438.0
2021-07-29 09:55:00,127.82,128.57,127.71,128.41,87371.0,127.5967,128.3454,127.4869,128.1857,87371.0
2021-07-29 10:00:00,128.38,128.43,127.72,127.98,46837.0,128.1557,128.2056,127.4969,127.7564,46837.0
2021-07-29 10:05:00,127.83,128.08,127.4,127.77,48568.0,127.6067,127.8562,127.1774,127.5468,48568.0
2021-07-29 10:10:00,127.8,128.23,127.78,127.9,27712.0,127.5767,128.006,127.5568,127.6765,27712.0
2021-07-29 10:15:00,127.96,128.05,127.5,127.57,58210.0,127.7364,127.8263,127.2772,127.3471,58210.0
2021-07-29 10:20:00,127.55,127.91,127.5,127.79,16227.0,127.3272,127.6865,127.2772,127.5667,16227.0
2021-07-29 10:25:00,127.8,128.01,127.79,128.01,10541.0,127.5767,127.7864,127.5667,127.7864,10541.0
2021-07-29 10:30:00,127.99,128.01,127.58,127.75,23327.0,127.7664,127.7864,127.3571,127.5268,23327.0
2021-07-29 10:35:00,127.76,127.97,127.5,127.51,30073.0,127.5368,127.7464,127.2772,127.2872,30073.0
2021-07-29 10:40:00,127.5,127.71,127.41,127.67,17107.0,127.2772,127.4869,127.1874,127.4469,17107.0
2021-07-29 10:45:00,127.65,127.85,127.58,127.85,24235.0,127.427,127.6266,127.3571,127.6266,24235.0
2021-07-29 10:50:00,127.82,127.93,127.61,127.61,27682.0,127.5967,127.7065,127.3871,127.3871,27682.0
2021-07-29 10:55:00,127.63,127.75,127.08,127.15,132734.0,127.407,127.5268,126.858,126.9279,132734.0
2021-07-29 11:00:00,127.1,127.33,127.0,127.04,38084.0,126.8779,127.1075,126.7781,126.818,38084.0
2021-07-29 11:05:00,127.08,127.23,127.01,127.04,31997.0,126.858,127.0077,126.7881,126.818,31997.0
2021-07-29 11:10:00,126.98,127.26,126.91,126.96,35623.0,126.7582,127.0377,126.6883,126.7382,35623.0
2021-07-29 11:15:00,126.9,127.01,126.73,126.96,26571.0,126.6783,126.7881,126.5086,126.7382,26571.0
2021-07-29 11:20:00,126.93,127.06,126.75,127.06,14593.0,126.7082,126.838,126.5286,126.838,14593.0
2021-07-29 11:25:00,127.0,127.19,126.81,127.15,40736.0,126.7781,126.9678,126.5885,126.9279,40736.0
2021-07-29 11:30:00,127.17,127.17,126.61,126.66,24870.0,126.9478,126.9478,126.3888,126.4387,24870.0
2021-07-29 11:35:00,126.67,126.86,126.65,126.66,27517.0,126.4487,126.6384,126.4287,126.4387,27517.0
2021-07-29 11:40:00,126.63,126.73,126.58,126.62,9406.0,126.4088,126.5086,126.3589,126.3988,9406.0
2021-07-29 11:45:00,126.62,126.81,126.6,126.73,17021.0,126.3988,126.5885,126.3788,126.5086,17021.0
2021-07-29 11:50:00,126.7,126.86,126.44,126.51,18228.0,126.4786,126.6384,126.2191,126.289,18228.0
2021-07-29 11:55:00,126.49,126.67,126.39,126.61,19933.0,126.269,126.4487,126.1692,126.3888,19933.0
2021-07-29 12:00:00,126.64,126.75,126.51,126.59,22222.0,126.4187,126.5286,126.289,126.3688,22222.0
2021-07-29 12:05:00,126.6,126.7,126.55,126.69,80049.0,126.3788,126.4786,126.3289,126.4687,80049.0
2021-07-29 12:10:00,126.7,126.84,126.66,126.67,15528.0,126.4786,126.6184,126.4387,126.4487,15528.0
2021-07-29 12:15:00,126.69,126.84,126.64,126.73,29427.0,126.4687,126.6184,126.4187,126.5086,29427.0
2021-07-29 12:20:00,126.75,126.78,126.49,126.54,40585.0,126.5286,126.5585,126.269,126.3189,40585.0
2021-07-29 12:25:00,126.52,126.61,126.28,126.31,65602.0,126.299,126.3888,126.0594,126.0893,65602.0
2021-07-29 12:30:00,126.32,126.38,126.0,126.06,39731.0,126.0993,126.1592,125.7799,125.8398,39731.0
2021-07-29 12:35:00,126.04,126.38,126.0,126.26,82479.0,125.8198,126.1592,125.7799,126.0394,82479.0
2021-07-29 12:40:00,126.28,126.41,126.16,126.35,27094.0,126.0594,126.1891,125.9396,126.1293,27094.0
2021-07-29 12:45:00,126.36,126.42,126.17,126.42,15985.0,126.1392,126.1991,125.9496,126.1991,15985.0
2021-07-29 12:50:00,126.42,126.65,126.39,126.56,40839.0,126.1991,126.4287,126.1692,126.3389,40839.0
2021-07-29 12:55:00,126.59,126.7,126.5,126.66,20421.0,126.3688,126.4786,126.279,126.4387,20421.0
2021-07-29 13:00:00,126.62,126.66,126.51,126.66,9565.0,126.3988,126.4387,126.289,126.4387,9565.0
2021-07-29 13:05:00,126.62,126.74,126.52,126.7,11708.0,126.3988,126.5186,126.299,126.4786,11708.0
2021-07-29 13:10:00,126.67,126.78,126.51,126.58,16483.0,126.4487,126.5585,126.289,126.3589,16483.0
2021-07-29 13:15:00,126.56,126.56,126.32,126.37,17169.0,126.3389,126.3389,126.0993,126.1492,17169.0
2021-07-29 13:20:00,126.36,126.45,126.22,126.45,25512.0,126.1392,126.2291,125.9995,126.2291,25512.0
2021-07-29 13:25:00,126.39,126.45,126.34,126.37,8274.0,126.1692,126.2291,126.1193,126.1492,8274.0
2021-07-29 13:30:00,126.38,126.39,126.21,126.3,10264.0,126.1592,126.1692,125.9895,126.0793,10264.0
2021-07-29 13:35:00,126.32,126.33,126.15,126.15,36116.0,126.0993,126.1093,125.9296,125.9296,36116.0
2021-07-29 13:40:00,126.13,126.2,125.93,126.06,49623.0,125.9096,125.9795,125.71,125.8398,49623.0
2021-07-29 13:45:00,126.03,126.05,125.85,125.9,25204.0,125.8098,125.8298,125.6301,125.68,25204.0
2021-07-29 13:50:00,125.9,125.96,125.85,125.95,71346.0,125.68,125.7399,125.6301,125.73,71346.0
2021-07-29 13:55:00,125.96,126.02,125.81,125.99,30166.0,125.7399,125.7998,125.5902,125.7699,30166.0
2021-07-29 14:00:00,126.01,126.06,125.76,125.9,68125.0,125.7898,125.8398,125.5403,125.68,68125.0
2021-07-29 14:05:00,125.9,125.97,125.81,125.91,18305.0,125.68,125.7499,125.5902,125.69,18305.0
2021-07-29 14:10:00,125.89,125.89,125.63,125.68,33688.0,125.6701,125.6701,125.4105,125.4604,33688.0
2021-07-29 14:15:00,125.69,125.8,125.29,125.43,38832.0,125.4704,125.5802,125.0711,125.2109,38832.0
2021-07-29 14:20:00,125.41,125.43,125.2,125.32,42813.0,125.1909,125.2109,124.9813,125.1011,42813.0
2021-07-29 14:25:00,125.3,125.35,125.2,125.32,93860.0,125.0811,125.131,124.9813,125.1011,93860.0
2021-07-29 14:30:00,125.33,125.47,125.29,125.34,71021.0,125.111,125.2508,125.0711,125.121,71021.0
2021-07-29 14:35:00,125.33,125.42,125.23,125.31,42312.0,125.111,125.2009,125.0112,125.0911,42312.0
2021-07-29 14:40:00,125.26,125.44,125.17,125.27,28056.0,125.0412,125.2208,124.9513,125.0511,28056.0
2021-07-29 14:45:00,125.31,125.56,125.31,125.52,33316.0,125.0911,125.3406,125.0911,125.3007,33316.0
2021-07-29 14:50:00,125.52,125.84,125.45,125.84,92432.0,125.3007,125.6201,125.2308,125.6201,92432.0
2021-07-29 14:55:00,125.82,125.85,125.71,125.83,29806.0,125.6002,125.6301,125.4904,125.6102,29806.0
2021-07-29 15:00:00,125.84,126.13,125.84,126.12,38491.0,125.6201,125.9096,125.6201,125.8997,38491.0
2021-07-29 15:05:00,126.11,126.33,126.06,126.3,52910.0,125.8897,126.1093,125.8398,126.0793,52910.0
2021-07-29 15:10:00,126.26,126.27,126.02,126.05,40246.0,126.0394,126.0494,125.7998,125.8298,40246.0
2021-07-29 15:15:00,126.01,126.01,125.89,125.9,24614.0,125.7898,125.7898,125.6701,125.68,24614.0
2021-07-29 15:20:00,125.91,125.98,125.8,125.88,21148.0,125.69,125.7599,125.5802,125.6601,21148.0
2021-07-29 15:25:00,125.89,126.0,125.7,125.71,32292.0,125.6701,125.7799,125.4804,125.4904,32292.0
2021-07-29 15:30:00,125.72,125.83,125.69,125.78,29322.0,125.5004,125.6102,125.4704,125.5602,29322.0
2021-07-29 15:35:00,125.78,125.79,125.6,125.66,43278.0,125.5602,125.5702,125.3806,125.4405,43278.0
2021-07-29 15:40:00,125.67,125.7,125.51,125.52,46023.0,125.4504,125.4804,125.2907,125.3007,46023.0
2021-07-29 15:45:00,125.54,125.67,125.06,125.25,356699.0,125.3207,125.4504,124.8415,125.0312,356699.0
2021-07-29 15:50:00,125.23,125.23,125.05,125.17,91921.0,125.0112,125.0112,124.8315,124.9513,91921.0
2021-07-29 15:55:00,125.17,125.22,125.04,125.22,220194.0,124.9513,125.0012,124.8215,125.0012,220194.0
2021-07-30 09:30:00,124.21,125.03,124.11,124.82,103311.0,123.993,124.8116,123.8932,124.6019,103311.0
2021-07-30 09:35:00,124.78,124.89,124.49,124.76,42804.0,124.562,124.6718,124.2725,124.542,42804.0
2021-07-30 09:40:00,124.8,125.04,124.45,124.47,34164.0,124.582,124.8215,124.2326,124.2525,34164.0
2021-07-30 09:45:00,124.57,125.0,124.54,124.64,30898.0,124.3524,124.7816,124.3224,124.4222,30898.0
2021-07-30 09:50:00,124.68,125.6,124.6,125.6,54821.0,124.4622,125.3806,124.3823,125.3806,54821.0
2021-07-30 09:55:00,125.57,125.8,125.16,125.16,45134.0,125.3506,125.5802,124.9413,124.9413,45134.0
2021-07-30 10:00:00,125.24,125.46,125.14,125.27,32392.0,125.0212,125.2408,124.9214,125.0511,32392.0
2021-07-30 10:05:00,125.22,125.73,125.11,125.56,27426.0,125.0012,125.5103,124.8914,125.3406,27426.0
2021-07-30 10:10:00,125.55,125.65,125.37,125.37,28913.0,125.3307,125.4305,125.151,125.151,28913.0
2021-07-30 10:15:00,125.35,125.44,124.63,124.63,45582.0,125.131,125.2208,124.4123,124.4123,45582.0
2021-07-30 10:20:00,124.61,125.11,124.54,124.82,41534.0,124.3923,124.8914,124.3224,124.6019,41534.0
2021-07-30 10:25:00,124.85,125.35,124.69,125.08,73906.0,124.6319,125.131,124.4722,124.8615,73906.0
2021-07-30 10:30:00,125.09,125.24,124.87,124.94,25049.0,124.8715,125.0212,124.6518,124.7217,25049.0
2021-07-30 10:35:00,124.95,125.16,124.89,125.01,22048.0,124.7317,124.9413,124.6718,124.7916,22048.0
2021-07-30 10:40:00,125.01,125.11,124.84,124.92,54057.0,124.7916,124.8914,124.6219,124.7018,54057.0
2021-07-30 10:45:00,124.91,124.93,124.66,124.72,35477.0,124.6918,124.7117,124.4422,124.5021,35477.0
2021-07-30 10:50:00,124.74,125.04,124.72,124.79,18441.0,124.5221,124.8215,124.5021,124.572,18441.0
2021-07-30 10:55:00,124.78,124.96,124.45,124.48,34814.0,124.562,124.7417,124.2326,124.2625,34814.0
2021-07-30 11:00:00,124.45,124.67,124.28,124.67,68381.0,124.2326,124.4522,124.0629,124.4522,68381.0
2021-07-30 11:05:00,124.58,124.79,124.5,124.7,12782.0,124.3623,124.572,124.2825,124.4821,12782.0
2021-07-30 11:10:00,124.68,124.7,124.5,124.59,13038.0,124.4622,124.4821,124.2825,124.3723,13038.0
2021-07-30 11:15:00,124.56,124.56,124.37,124.37,12444.0,124.3424,124.3424,124.1527,124.1527,12444.0
2021-07-30 11:20:00,124.35,124.64,124.33,124.57,36863.0,124.1327,124.4222,124.1128,124.3524,36863.0
2021-07-30 11:25:00,124.5,124.51,124.32,124.47,22373.0,124.2825,124.2925,124.1028,124.2525,22373.0
2021-07-30 11:30:00,124.45,124.58,124.3,124.3,23598.0,124.2326,124.3623,124.0828,124.0828,23598.0
2021-07-30 11:35:00,124.33,124.48,124.32,124.4,25412.0,124.1128,124.2625,124.1028,124.1827,25412.0
2021-07-30 11:40:00,124.36,124.64,124.31,124.59,12127.0,124.1427,124.4222,124.0928,124.3723,12127.0
2021-07-30 11:45:00,124.58,124.66,124.53,124.62,16408.0,124.3623,124.4422,124.3124,124.4023,16408.0
2021-07-30 11:50:00,124.61,124.72,124.4,124.48,17932.0,124.3923,124.5021,124.1827,124.2625,17932.0
2021-07-30 11:55:00,124.47,124.59,124.34,124.59,8748.0,124.2525,124.3723,124.1228,124.3723,8748.0
2021-07-30 12:00:00,124.53,124.57,124.31,124.4,9997.0,124.3124,124.3524,124.0928,124.1827,9997.0
2021-07-30 12:05:00,124.35,124.35,124.11,124.13,26250.0,124.1327,124.1327,123.8932,123.9131,26250.0
2021-07-30 12:10:00,124.11,124.11,123.94,123.96,12572.0,123.8932,123.8932,123.7235,123.7434,12572.0
2021-07-30 12:15:00,123.96,124.04,123.84,123.95,39681.0,123.7434,123.8233,123.6236,123.7334,39681.0
2021-07-30 12:20:00,123.92,123.92,123.82,123.84,68010.0,123.7035,123.7035,123.6037,123.6236,68010.0
2021-07-30 12:25:00,123.85,123.9,123.8,123.86,43190.0,123.6336,123.6835,123.5837,123.6436,43190.0
2021-07-30 12:30:00,123.82,124.01,123.8,123.83,26500.0,123.6037,123.7933,123.5837,123.6137,26500.0
2021-07-30 12:35:00,123.82,123.83,123.66,123.81,29808.0,123.6037,123.6137,123.444,123.5937,29808.0
2021-07-30 12:40:00,123.84,124.02,123.83,124.02,33347.0,123.6236,123.8033,123.6137,123.8033,33347.0
2021-07-30 12:45:00,124.0,124.3,124.0,124.3,34784.0,123.7834,124.0828,123.7834,124.0828,34784.0
2021-07-30 12:50:00,124.29,124.4,124.28,124.38,25207.0,124.0729,124.1827,124.0629,124.1627,25207.0
2021-07-30 12:55:00,124.36,124.36,124.18,124.21,17075.0,124.1427,124.1427,123.963,123.993,17075.0
2021-07-30 13:00:00,124.21,124.23,123.95,123.98,16234.0,123.993,124.013,123.7334,123.7634,16234.0
2021-07-30 13:05:00,123.94,124.08,123.92,124.07,39114.0,123.7235,123.8632,123.7035,123.8532,39114.0
2021-07-30 13:10:00,124.07,124.07,123.96,123.97,104164.0,123.8532,123.8532,123.7434,123.7534,104164.0
2021-07-30 13:15:00,123.96,124.0,123.75,123.9,43612.0,123.7434,123.7834,123.5338,123.6835,43612.0
2021-07-30 13:20:00,123.93,123.99,123.76,123.8,18456.0,123.7135,123.7734,123.5438,123.5837,18456.0
2021-07-30 13:25:00,123.78,123.9,123.76,123.82,13565.0,123.5637,123.6835,123.5438,123.6037,13565.0
2021-07-30 13:30:00,123.8,123.97,123.77,123.97,18797.0,123.5837,123.7534,123.5538,123.7534,18797.0
2021-07-30 13:35:00,123.94,123.96,123.81,123.81,18803.0,123.7235,123.7434,123.5937,123.5937,18803.0
2021-07-30 13:40:00,123.83,123.88,123.73,123.74,22133.0,123.6137,123.6636,123.5138,123.5238,22133.0
2021-07-30 13:45:00,123.71,123.81,123.68,123.77,19242.0,123.4939,123.5937,123.4639,123.5538,19242.0
2021-07-30 13:50:00,123.76,123.81,123.71,123.73,19006.0,123.5438,123.5937,123.4939,123.5138,19006.0
2021-07-30 13:55:00,123.72,123.8,123.71,123.75,15550.0,123.5038,123.5837,123.4939,123.5338,15550.0
2021-07-30 14:00:00,123.75,123.8,123.52,123.55,40068.0,123.5338,123.5837,123.3042,123.3341,40068.0
2021-07-30 14:05:00,123.55,123.68,123.47,123.63,15709.0,123.3341,123.4639,123.2543,123.414,15709.0
2021-07-30 14:10:00,123.62,123.62,123.41,123.48,15680.0,123.404,123.404,123.1944,123.2643,15680.0
2021-07-30 14:15:00,123.49,123.67,123.42,123.65,14480.0,123.2743,123.4539,123.2044,123.434,14480.0
2021-07-30 14:20:00,123.65,123.8,123.48,123.49,45491.0,123.434,123.5837,123.2643,123.2743,45491.0
2021-07-30 14:25:00,123.49,123.53,123.43,123.45,18239.0,123.2743,123.3142,123.2144,123.2343,18239.0
2021-07-30 14:30:00,123.45,123.51,123.4,123.4,17509.0,123.2343,123.2942,123.1844,123.1844,17509.0
2021-07-30 14:35:00,123.36,123.44,123.31,123.33,37081.0,123.1445,123.2243,123.0946,123.1145,37081.0
2021-07-30 14:40:00,123.32,123.43,123.2,123.38,60227.0,123.1045,123.2144,122.9848,123.1644,60227.0
2021-07-30 14:45:00,123.37,123.45,123.3,123.35,52681.0,123.1545,123.2343,123.0846,123.1345,52681.0
2021-07-30 14:50:00,123.32,123.42,123.26,123.27,28758.0,123.1045,123.2044,123.0447,123.0546,28758.0
2021-07-30 14:55:00,123.26,123.27,123.06,123.08,53597.0,123.0447,123.0546,122.845,122.865,53597.0
2021-07-30 15:00:00,123.08,123.42,123.08,123.42,44457.0,122.865,123.2044,122.865,123.2044,44457.0
2021-07-30 15:05:00,123.41,123.57,123.36,123.52,52161.0,123.1944,123.3541,123.1445,123.3042,52161.0
2021-07-30 15:10:00,123.48,123.56,123.44,123.55,39152.0,123.2643,123.3441,123.2243,123.3341,39152.0
2021-07-30 15:15:00,123.56,123.59,123.47,123.55,24061.0,123.3441,123.3741,123.2543,123.3341,24061.0
2021-07-30 15:20:00,123.55,123.59,123.29,123.31,56130.0,123.3341,123.3741,123.0746,123.0946,56130.0
2021-07-30 15:25:00,123.31,123.53,123.25,123.51,45039.0,123.0946,123.3142,123.0347,123.2942,45039.0
2021-07-30 15:30:00,123.51,123.68,123.51,123.55,33654.0,123.2942,123.4639,123.2942,123.3341,33654.0
2021-07-30 15:35:00,123.55,123.63,123.43,123.47,56433.0,123.3341,123.414,123.2144,123.2543,56433.0
2021-07-30 15:40:00,123.44,123.57,123.36,123.5,77960.0,123.2243,123.3541,123.1445,123.2842,77960.0
2021-07-30 15:45:00,123.46,123.72,123.42,123.68,96559.0,123.2443,123.5038,123.2044,123.4639,96559.0
2021-07-30 15:50:00,123.68,123.69,123.35,123.42,171102.0,123.4639,123.4739,123.1345,123.2044,171102.0
2021-07-30 15:55:00,123.46,123.57,123.21,123.38,218136.0,123.2443,123.3541,122.9947,123.1644,218136.0
2021-08-02 09:30:00,124.25,124.57,123.82,124.51,115904.0,124.0329,124.3524,123.6037,124.2925,115904.0
2021-08-02 09:35:00,124.6,124.74,124.22,124.45,46456.0,124.3823,124.5221,124.003,124.2326,46456.0
2021-08-02 09:40:00,124.46,124.64,124.23,124.33,20400.0,124.2426,124.4222,124.013,124.1128,20400.0
2021-08-02 09:45:00,124.31,124.61,124.24,124.37,19258.0,124.0928,124.3923,124.0229,124.1527,19258.0
2021-08-02 09:50:00,124.35,124.58,123.93,123.96,82905.0,124.1327,124.3623,123.7135,123.7434,82905.0
2021-08-02 09:55:00,124.0,124.5,124.0,124.5,17426.0,123.7834,124.2825,123.7834,124.2825,17426.0
2021-08-02 10:00:00,124.51,124.86,124.43,124.55,24097.0,124.2925,124.6419,124.2126,124.3324,24097.0
2021-08-02 10:05:00,124.59,124.62,124.39,124.47,74533.0,124.3723,124.4023,124.1727,124.2525,74533.0
2021-08-02 10:10:00,124.46,124.57,124.31,124.38,45357.0,124.2426,124.3524,124.0928,124.1627,45357.0
2021-08-02 10:15:00,124.37,124.4,123.82,123.93,32172.0,124.1527,124.1827,123.6037,123.7135,32172.0
2021-08-02 10:20:00,123.94,124.05,123.76,123.76,22166.0,123.7235,123.8333,123.5438,123.5438,22166.0
2021-08-02 10:25:00,123.8,124.26,123.76,124.1,14282.0,123.5837,124.0429,123.5438,123.8832,14282.0
2021-08-02 10:30:00,124.07,124.37,124.01,124.35,114181.0,123.8532,124.1527,123.7933,124.1327,114181.0
2021-08-02 10:35:00,124.35,124.57,124.35,124.51,10034.0,124.1327,124.3524,124.1327,124.2925,10034.0
2021-08-02 10:40:00,124.55,124.67,124.22,124.62,30889.0,124.3324,124.4522,124.003,124.4023,30889.0
2021-08-02 10:45:00,124.67,124.74,124.56,124.71,18932.0,124.4522,124.5221,124.3424,124.4921,18932.0
2021-08-02 10:50:00,124.71,124.83,124.7,124.7,18677.0,124.4921,124.6119,124.4821,124.4821,18677.0
2021-08-02 10:55:00,124.68,124.68,124.48,124.5,12778.0,124.4622,124.4622,124.2625,124.2825,12778.0
2021-08-02 11:00:00,124.49,124.7,124.41,124.69,124788.0,124.2725,124.4821,124.1926,124.4722,124788.0
2021-08-02 11:05:00,124.69,124.76,124.34,124.72,20915.0,124.4722,124.542,124.1228,124.5021,20915.0
2021-08-02 11:10:00,124.72,124.83,124.69,124.77,8300.0,124.5021,124.6119,124.4722,124.552,8300.0
2021-08-02 11:15:00,124.75,124.76,124.55,124.55,11069.0,124.532,124.542,124.3324,124.3324,11069.0
2021-08-02 11:20:00,124.53,124.76,124.53,124.63,16554.0,124.3124,124.542,124.3124,124.4123,16554.0
2021-08-02 11:25:00,124.61,124.71,124.44,124.71,56983.0,124.3923,124.4921,124.2226,124.4921,56983.0
2021-08-02 11:30:00,124.71,124.74,124.48,124.56,19801.0,124.4921,124.5221,124.2625,124.3424,19801.0
2021-08-02 11:35:00,124.56,124.72,124.52,124.63,9031.0,124.3424,124.5021,124.3025,124.4123,9031.0
2021-08-02 11:40:00,124.64,124.74,124.53,124.71,17212.0,124.4222,124.5221,124.3124,124.4921,17212.0
2021-08-02 11:45:00,124.71,124.92,124.71,124.91,12614.0,124.4921,124.7018,124.4921,124.6918,12614.0
2021-08-02 11:50:00,124.94,124.94,124.71,124.77,25493.0,124.7217,124.7217,124.4921,124.552,25493.0
2021-08-02 11:55:00,124.77,124.8,124.45,124.46,76962.0,124.552,124.582,124.2326,124.2426,76962.0
2021-08-02 12:00:00,124.44,124.56,124.36,124.51,28019.0,124.2226,124.3424,124.1427,124.2925,28019.0
2021-08-02 12:05:00,124.54,124.54,123.92,123.97,56303.0,124.3224,124.3224,123.7035,123.7534,56303.0
2021-08-02 12:10:00,123.97,124.26,123.96,124.22,28616.0,123.7534,124.0429,123.7434,124.003,28616.0
2021-08-02 12:15:00,124.2,124.3,124.17,124.28,20459.0,123.983,124.0828,123.9531,124.0629,20459.0
2021-08-02 12:20:00,124.3,124.4,124.16,124.32,15313.0,124.0828,124.1827,123.9431,124.1028,15313.0
2021-08-02 12:25:00,124.29,124.33,124.18,124.33,11681.0,124.0729,124.1128,123.963,124.1128,11681.0
2021-08-02 12:30:00,124.32,124.54,124.29,124.53,28331.0,124.1028,124.3224,124.0729,124.3124,28331.0
2021-08-02 12:35:00,124.52,124.67,124.51,124.66,20059.0,124.3025,124.4522,124.2925,124.4422,20059.0
2021-08-02 12:40:00,124.67,124.76,124.59,124.66,26371.0,124.4522,124.542,124.3723,124.4422,26371.0
2021-08-02 12:45:00,124.64,124.9,124.51,124.84,158029.0,124.4222,124.6818,124.2925,124.6219,158029.0
2021-08-02 12:50:00,124.83,124.95,124.82,124.94,52364.0,124.6119,124.7317,124.6019,124.7217,52364.0
2021-08-02 12:55:00,124.95,124.95,124.67,124.76,34183.0,124.7317,124.7317,124.4522,124.542,34183.0
2021-08-02 13:00:00,124.82,124.97,124.82,124.91,37790.0,124.6019,124.7517,124.6019,124.6918,37790.0
2021-08-02 13:05:00,124.92,124.97,124.81,124.88,24575.0,124.7018,124.7517,124.5919,124.6618,24575.0
2021-08-02 13:10:00,124.88,125.1,124.86,125.01,41004.0,124.6618,124.8814,124.6419,124.7916,41004.0
2021-08-02 13:15:00,124.99,125.06,124.85,124.93,12219.0,124.7716,124.8415,124.6319,124.7117,12219.0
2021-08-02 13:20:00,124.93,124.98,124.88,124.89,23978.0,124.7117,124.7616,124.6618,124.6718,23978.0
2021-08-02 13:25:00,124.89,125.08,124.89,124.96,16281.0,124.6718,124.8615,124.6718,124.7417,16281.0
2021-08-02 13:30:00,124.97,125.33,124.97,125.33,62693.0,124.7517,125.111,124.7517,125.111,62693.0
2021-08-02 13:35:00,125.34,125.39,125.22,125.24,15529.0,125.121,125.1709,125.0012,125.0212,15529.0
2021-08-02 13:40:00,125.25,125.34,125.07,125.07,11980.0,125.0312,125.121,124.8515,124.8515,11980.0
2021-08-02 13:45:00,125.07,125.12,124.98,125.04,9674.0,124.8515,124.9014,124.7616,124.8215,9674.0
2021-08-02 13:50:00,125.06,125.12,124.89,124.91,12130.0,124.8415,124.9014,124.6718,124.6918,12130.0
2021-08-02 13:55:00,124.88,125.0,124.88,124.98,15483.0,124.6618,124.7816,124.6618,124.7616,15483.0
2021-08-02 14:00:00,124.96,125.06,124.86,124.86,21914.0,124.7417,124.8415,124.6419,124.6419,21914.0
2021-08-02 14:05:00,124.86,125.13,124.86,125.05,11183.0,124.6419,124.9114,124.6419,124.8315,11183.0
2021-08-02 14:10:00,125.03,125.08,124.96,125.04,16881.0,124.8116,124.8615,124.7417,124.8215,16881.0
2021-08-02 14:15:00,125.04,125.06,124.88,124.89,17656.0,124.8215,124.8415,124.6618,124.6718,17656.0
2021-08-02 14:20:00,124.9,125.0,124.74,124.8,27484.0,124.6818,124.7816,124.5221,124.582,27484.0
2021-08-02 14:25:00,124.8,124.83,124.59,124.69,36408.0,124.582,124.6119,124.3723,124.4722,36408.0
2021-08-02 14:30:00,124.7,124.74,124.66,124.69,20156.0,124.4821,124.5221,124.4422,124.4722,20156.0
2021-08-02 14:35:00,124.71,124.74,124.58,124.74,38499.0,124.4921,124.5221,124.3623,124.5221,38499.0
2021-08-02 14:40:00,124.75,124.82,124.66,124.78,41073.0,124.532,124.6019,124.4422,124.562,41073.0
2021-08-02 14:45:00,124.79,124.88,124.73,124.84,22791.0,124.572,124.6618,124.5121,124.6219,22791.0
2021-08-02 14:50:00,124.85,124.98,124.85,124.97,26422.0,124.6319,124.7616,124.6319,124.7517,26422.0
2021-08-02 14:55:00,124.97,124.99,124.81,124.92,27872.0,124.7517,124.7716,124.5919,124.7018,27872.0
2021-08-02 15:00:00,124.88,125.07,124.88,125.06,18670.0,124.6618,124.8515,124.6618,124.8415,18670.0
2021-08-02 15:05:00,125.07,125.11,124.99,125.0,18000.0,124.8515,124.8914,124.7716,124.7816,18000.0
2021-08-02 15:10:00,125.01,125.05,124.89,124.92,77101.0,124.7916,124.8315,124.6718,124.7018,77101.0
2021-08-02 15:15:00,124.89,124.93,124.75,124.88,22519.0,124.6718,124.7117,124.532,124.6618,22519.0
2021-08-02 15:20:00,124.89,124.89,124.72,124.79,16774.0,124.6718,124.6718,124.5021,124.572,16774.0
2021-08-02 15:25:00,124.79,124.81,124.67,124.67,84907.0,124.572,124.5919,124.4522,124.4522,84907.0
2021-08-02 15:30:00,124.64,124.74,124.31,124.38,31452.0,124.4222,124.5221,124.0928,124.1627,31452.0
2021-08-02 15:35:00,124.38,124.51,124.29,124.33,28611.0,124.1627,124.2925,124.0729,124.1128,28611.0
2021-08-02 15:40:00,124.32,124.35,124.01,124.02,34341.0,124.1028,124.1327,123.7933,123.8033,34341.0
2021-08-02 15:45:00,124.02,124.07,123.85,123.86,85654.0,123.8033,123.8532,123.6336,123.6436,85654.0
2021-08-02 15:50:00,123.82,124.04,123.67,123.84,129078.0,123.6037,123.8233,123.4539,123.6236,129078.0
2021-08-02 15:55:00,123.84,124.02,123.74,124.0,244932.0,123.6236,123.8033,123.5238,123.7834,244932.0
2021-08-03 09:30:00,124.55,124.65,123.65,123.86,153747.0,124.3324,124.4322,123.434,123.6436,153747.0
2021-08-03 09:35:00,123.91,124.1,123.35,123.91,65808.0,123.6935,123.8832,123.1345,123.6935,65808.0
2021-08-03 09:40:00,123.94,123.94,123.24,123.28,58335.0,123.7235,123.7235,123.0247,123.0646,58335.0
2021-08-03 09:45:00,123.32,123.36,123.1,123.16,49960.0,123.1045,123.1445,122.8849,122.9448,49960.0
2021-08-03 09:50:00,123.16,123.26,122.83,122.87,44522.0,122.9448,123.0447,122.6154,122.6553,44522.0
2021-08-03 09:55:00,122.88,123.18,122.84,123.11,72072.0,122.6653,122.9648,122.6254,122.8949,72072.0
2021-08-03 10:00:00,123.16,123.27,122.84,122.94,43448.0,122.9448,123.0546,122.6254,122.7252,43448.0
2021-08-03 10:05:00,122.92,123.0,122.4,122.46,294616.0,122.7052,122.7851,122.1862,122.2461,294616.0
2021-08-03 10:10:00,122.47,122.87,122.4,122.72,58405.0,122.256,122.6553,122.1862,122.5056,58405.0
2021-08-03 10:15:00,122.69,122.8,122.5,122.75,74267.0,122.4756,122.5855,122.286,122.5355,74267.0
2021-08-03 10:20:00,122.75,123.12,122.72,123.05,83341.0,122.5355,122.9049,122.5056,122.835,83341.0
2021-08-03 10:25:00,123.0,123.39,122.87,123.3,198811.0,122.7851,123.1744,122.6553,123.0846,198811.0
2021-08-03 10:30:00,123.32,123.38,123.05,123.05,50741.0,123.1045,123.1644,122.835,122.835,50741.0
2021-08-03 10:35:00,123.01,123.31,123.0,123.2,46521.0,122.7951,123.0946,122.7851,122.9848,46521.0
2021-08-03 10:40:00,123.2,123.4,123.07,123.13,31927.0,122.9848,123.1844,122.855,122.9149,31927.0
2021-08-03 10:45:00,123.11,123.11,122.74,122.8,56424.0,122.8949,122.8949,122.5256,122.5855,56424.0
2021-08-03 10:50:00,122.88,122.96,122.6,122.66,16692.0,122.6653,122.7452,122.3858,122.4457,16692.0
2021-08-03 10:55:00,122.64,122.95,122.64,122.78,33602.0,122.4257,122.7352,122.4257,122.5655,33602.0
2021-08-03 11:00:00,122.77,123.02,122.77,122.87,17527.0,122.5555,122.8051,122.5555,122.6553,17527.0
2021-08-03 11:05:00,122.84,123.05,122.78,123.0,21076.0,122.6254,122.835,122.5655,122.7851,21076.0
2021-08-03 11:10:00,123.01,123.06,122.92,122.97,13767.0,122.7951,122.845,122.7052,122.7552,13767.0
2021-08-03 11:15:00,122.96,122.98,122.87,122.9,8930.0,122.7452,122.7651,122.6553,122.6853,8930.0
2021-08-03 11:20:00,122.95,123.21,122.89,123.07,18746.0,122.7352,122.9947,122.6753,122.855,18746.0
2021-08-03 11:25:00,123.1,123.26,122.99,123.22,15047.0,122.8849,123.0447,122.7751,123.0047,15047.0
2021-08-03 11:30:00,123.21,123.62,123.2,123.61,46267.0,122.9947,123.404,122.9848,123.394,46267.0
2021-08-03 11:35:00,123.6,123.71,123.55,123.56,14541.0,123.3841,123.4939,123.3341,123.3441,14541.0
2021-08-03 11:40:00,123.53,123.64,123.42,123.64,15423.0,123.3142,123.424,123.2044,123.424,15423.0
2021-08-03 11:45:00,123.67,123.81,123.65,123.78,53723.0,123.4539,123.5937,123.434,123.5637,53723.0
2021-08-03 11:50:00,123.76,123.95,123.73,123.78,47259.0,123.5438,123.7334,123.5138,123.5637,47259.0
2021-08-03 11:55:00,123.8,123.83,123.55,123.73,11677.0,123.5837,123.6137,123.3341,123.5138,11677.0
2021-08-03 12:00:00,123.74,123.9,123.67,123.79,35908.0,123.5238,123.6835,123.4539,123.5737,35908.0
2021-08-03 12:05:00,123.78,123.87,123.73,123.78,14155.0,123.5637,123.6536,123.5138,123.5637,14155.0
2021-08-03 12:10:00,123.79,123.84,123.66,123.84,12761.0,123.5737,123.6236,123.444,123.6236,12761.0
2021-08-03 12:15:00,123.82,123.99,123.76,123.8,13789.0,123.6037,123.7734,123.5438,123.5837,13789.0
2021-08-03 12:20:00,123.85,123.89,123.71,123.76,4230.0,123.6336,123.6736,123.4939,123.5438,4230.0
2021-08-03 12:25:00,123.75,123.78,123.68,123.71,6105.0,123.5338,123.5637,123.4639,123.4939,6105.0
2021-08-03 12:30:00,123.73,123.77,123.54,123.63,10751.0,123.5138,123.5538,123.3242,123.414,10751.0
2021-08-03 12:35:00,123.64,123.77,123.64,123.71,7641.0,123.424,123.5538,123.424,123.4939,7641.0
2021-08-03 12:40:00,123.64,123.65,123.56,123.61,2800.0,123.424,123.434,123.3441,123.394,2800.0
2021-08-03 12:45:00,123.58,123.67,123.51,123.51,11048.0,123.3641,123.4539,123.2942,123.2942,11048.0
2021-08-03 12:50:00,123.53,123.58,123.45,123.52,3709.0,123.3142,123.3641,123.2343,123.3042,3709.0
2021-08-03 12:55:00,123.49,123.51,123.38,123.4,5938.0,123.2743,123.2942,123.1644,123.1844,5938.0
2021-08-03 13:00:00,123.4,123.5,123.39,123.4,6794.0,123.1844,123.2842,123.1744,123.1844,6794.0
2021-08-03 13:05:00,123.41,123.52,123.4,123.4,13137.0,123.1944,123.3042,123.1844,123.1844,13137.0
2021-08-03 13:10:00,123.44,123.46,123.34,123.35,8655.0,123.2243,123.2443,123.1245,123.1345,8655.0
2021-08-03 13:15:00,123.46,123.46,123.1,123.1,24841.0,123.2443,123.2443,122.8849,122.8849,24841.0
2021-08-03 13:20:00,123.11,123.18,123.01,123.12,12833.0,122.8949,122.9648,122.7951,122.9049,12833.0
2021-08-03 13:25:00,123.14,123.23,122.99,123.21,16480.0,122.9249,123.0147,122.7751,122.9947,16480.0
2021-08-03 13:30:00,123.22,123.24,123.06,123.09,10550.0,123.0047,123.0247,122.845,122.8749,10550.0
2021-08-03 13:35:00,123.07,123.27,123.04,123.08,13340.0,122.855,123.0546,122.825,122.865,13340.0
2021-08-03 13:40:00,123.1,123.13,122.97,122.99,11676.0,122.8849,122.9149,122.7552,122.7751,11676.0
2021-08-03 13:45:00,122.99,123.06,122.93,122.98,13001.0,122.7751,122.845,122.7152,122.7651,13001.0
2021-08-03 13:50:00,123.0,123.12,122.86,123.12,17292.0,122.7851,122.9049,122.6454,122.9049,17292.0
2021-08-03 13:55:00,123.15,123.15,122.99,122.99,7042.0,122.9348,122.9348,122.7751,122.7751,7042.0
2021-08-03 14:00:00,122.96,123.03,122.72,122.76,12503.0,122.7452,122.8151,122.5056,122.5455,12503.0
2021-08-03 14:05:00,122.74,122.83,122.69,122.77,12665.0,122.5256,122.6154,122.4756,122.5555,12665.0
2021-08-03 14:10:00,122.76,122.94,122.74,122.79,21096.0,122.5455,122.7252,122.5256,122.5755,21096.0
2021-08-03 14:15:00,122.78,122.85,122.68,122.8,25176.0,122.5655,122.6354,122.4657,122.5855,25176.0
2021-08-03 14:20:00,122.83,123.03,122.81,122.98,21052.0,122.6154,122.8151,122.5954,122.7651,21052.0
2021-08-03 14:25:00,123.01,123.16,122.98,123.11,8674.0,122.7951,122.9448,122.7651,122.8949,8674.0
2021-08-03 14:30:00,123.1,123.32,123.03,123.3,16937.0,122.8849,123.1045,122.8151,123.0846,16937.0
2021-08-03 14:35:00,123.33,123.39,123.18,123.32,15313.0,123.1145,123.1744,122.9648,123.1045,15313.0
2021-08-03 14:40:00,123.33,123.65,123.26,123.65,25969.0,123.1145,123.434,123.0447,123.434,25969.0
2021-08-03 14:45:00,123.63,123.63,123.4,123.44,18937.0,123.414,123.414,123.1844,123.2243,18937.0
2021-08-03 14:50:00,123.47,123.51,123.36,123.41,7297.0,123.2543,123.2942,123.1445,123.1944,7297.0
2021-08-03 14:55:00,123.46,123.58,123.4,123.57,6737.0,123.2443,123.3641,123.1844,123.3541,6737.0
2021-08-03 15:00:00,123.59,123.7,123.57,123.69,11113.0,123.3741,123.4839,123.3541,123.4739,11113.0
2021-08-03 15:05:00,123.73,124.07,123.7,124.05,63413.0,123.5138,123.8532,123.4839,123.8333,63413.0
2021-08-03 15:10:00,124.04,124.2,123.82,123.84,17911.0,123.8233,123.983,123.6037,123.6236,17911.0
2021-08-03 15:15:00,123.84,123.91,123.76,123.82,31001.0,123.6236,123.6935,123.5438,123.6037,31001.0
2021-08-03 15:20:00,123.83,123.96,123.8,123.92,26388.0,123.6137,123.7434,123.5837,123.7035,26388.0
2021-08-03 15:25:00,123.92,124.05,123.86,123.93,15821.0,123.7035,123.8333,123.6436,123.7135,15821.0
2021-08-03 15:30:00,123.96,124.05,123.89,124.04,34840.0,123.7434,123.8333,123.6736,123.8233,34840.0
2021-08-03 15:35:00,124.05,124.29,124.01,124.29,84838.0,123.8333,124.0729,123.7933,124.0729,84838.0
2021-08-03 15:40:00,124.27,124.4,124.17,124.19,64371.0,124.0529,124.1827,123.9531,123.973,64371.0
2021-08-03 15:45:00,124.2,124.41,124.18,124.41,59283.0,123.983,124.1926,123.963,124.1926,59283.0
2021-08-03 15:50:00,124.42,124.69,124.42,124.69,76482.0,124.2026,124.4722,124.2026,124.4722,76482.0
2021-08-03 15:55:00,124.69,124.8,124.6,124.8,175993.0,124.4722,124.582,124.3823,124.582,175993.0
2021-08-04 09:30:00,124.45,125.14,124.15,125.1,195972.0,124.2326,124.9214,123.9331,124.8814,195972.0
2021-08-04 09:35:00,125.04,126.0,124.87,125.88,136105.0,124.8215,125.7799,124.6518,125.6601,136105.0
2021-08-04 09:40:00,125.91,125.91,125.24,125.6,173837.0,125.69,125.69,125.0212,125.3806,173837.0
2021-08-04 09:45:00,125.63,126.09,125.59,126.03,64758.0,125.4105,125.8697,125.3706,125.8098,64758.0
2021-08-04 09:50:00,125.97,126.18,125.75,125.88,70543.0,125.7499,125.9596,125.5303,125.6601,70543.0
2021-08-04 09:55:00,125.84,125.84,125.56,125.77,29900.0,125.6201,125.6201,125.3406,125.5503,29900.0
2021-08-04 10:00:00,125.75,126.17,125.74,126.17,68380.0,125.5303,125.9496,125.5203,125.9496,68380.0
2021-08-04 10:05:00,126.19,126.55,126.13,126.54,72504.0,125.9695,126.3289,125.9096,126.3189,72504.0
2021-08-04 10:10:00,126.56,127.31,126.52,127.15,186815.0,126.3389,127.0876,126.299,126.9279,186815.0
2021-08-04 10:15:00,127.15,127.15,126.75,126.94,197223.0,126.9279,126.9279,126.5286,126.7182,197223.0
2021-08-04 10:20:00,126.97,127.11,126.61,126.68,83388.0,126.7482,126.8879,126.3888,126.4587,83388.0
2021-08-04 10:25:00,126.71,126.94,126.4,126.52,76656.0,126.4886,126.7182,126.1792,126.299,76656.0
2021-08-04 10:30:00,126.54,126.54,125.71,125.84,65263.0,126.3189,126.3189,125.4904,125.6201,65263.0
2021-08-04 10:35:00,125.86,126.07,125.79,126.0,51870.0,125.6401,125.8497,125.5702,125.7799,51870.0
2021-08-04 10:40:00,125.97,126.23,125.83,126.22,30937.0,125.7499,126.0095,125.6102,125.9995,30937.0
2021-08-04 10:45:00,126.24,126.38,125.99,126.05,16712.0,126.0194,126.1592,125.7699,125.8298,16712.0
2021-08-04 10:50:00,126.03,126.11,125.9,125.95,37249.0,125.8098,125.8897,125.68,125.73,37249.0
2021-08-04 10:55:00,125.91,126.28,125.82,126.26,34309.0,125.69,126.0594,125.6002,126.0394,34309.0
2021-08-04 11:00:00,126.28,126.45,126.18,126.36,116076.0,126.0594,126.2291,125.9596,126.1392,116076.0
2021-08-04 11:05:00,126.38,126.4,126.18,126.23,103548.0,126.1592,126.1792,125.9596,126.0095,103548.0
2021-08-04 11:10:00,126.25,126.32,126.02,126.07,29833.0,126.0294,126.0993,125.7998,125.8497,29833.0
2021-08-04 11:15:00,126.1,126.18,125.76,125.8,11999.0,125.8797,125.9596,125.5403,125.5802,11999.0
2021-08-04 11:20:00,125.77,125.96,125.68,125.93,28636.0,125.5503,125.7399,125.4604,125.71,28636.0
2021-08-04 11:25:00,125.93,125.93,125.7,125.88,26221.0,125.71,125.71,125.4804,125.6601,26221.0
2021-08-04 11:30:00,125.9,126.03,125.71,125.72,17608.0,125.68,125.8098,125.4904,125.5004,17608.0
2021-08-04 11:35:00,125.74,125.78,125.19,125.38,37159.0,125.5203,125.5602,124.9713,125.1609,37159.0
2021-08-04 11:40:00,125.38,125.54,125.27,125.44,35702.0,125.1609,125.3207,125.0511,125.2208,35702.0
2021-08-04 11:45:00,125.47,125.56,125.34,125.52,25035.0,125.2508,125.3406,125.121,125.3007,25035.0
2021-08-04 11:50:00,125.54,125.68,125.22,125.24,77375.0,125.3207,125.4604,125.0012,125.0212,77375.0
2021-08-04 11:55:00,125.24,125.34,125.15,125.29,17474.0,125.0212,125.121,124.9314,125.0711,17474.0
2021-08-04 12:00:00,125.26,125.46,125.19,125.3,35318.0,125.0412,125.2408,124.9713,125.0811,35318.0
2021-08-04 12:05:00,125.25,125.49,125.18,125.48,28666.0,125.0312,125.2708,124.9613,125.2608,28666.0
2021-08-04 12:10:00,125.45,125.55,125.33,125.41,12469.0,125.2308,125.3307,125.111,125.1909,12469.0
2021-08-04 12:15:00,125.43,125.56,125.23,125.26,7211.0,125.2109,125.3406,125.0112,125.0412,7211.0
2021-08-04 12:20:00,125.3,125.46,125.27,125.31,9347.0,125.0811,125.2408,125.0511,125.0911,9347.0
2021-08-04 12:25:00,125.25,125.5,125.19,125.44,8405.0,125.0312,125.2807,124.9713,125.2208,8405.0
2021-08-04 12:30:00,125.36,125.5,125.34,125.45,20893.0,125.141,125.2807,125.121,125.2308,20893.0
2021-08-04 12:35:00,125.37,125.48,125.1,125.29,126131.0,125.151,125.2608,124.8814,125.0711,126131.0
2021-08-04 12:40:00,125.33,125.41,125.01,125.13,41527.0,125.111,125.1909,124.7916,124.9114,41527.0
2021-08-04 12:45:00,125.14,125.2,125.02,125.14,20630.0,124.9214,124.9813,124.8016,124.9214,20630.0
2021-08-04 12:50:00,125.15,125.2,124.98,124.99,20173.0,124.9314,124.9813,124.7616,124.7716,20173.0
2021-08-04 12:55:00,125.0,125.1,124.91,125.1,24978.0,124.7816,124.8814,124.6918,124.8814,24978.0
2021-08-04 13:00:00,125.1,125.25,125.06,125.07,16954.0,124.8814,125.0312,124.8415,124.8515,16954.0
2021-08-04 13:05:00,125.05,125.4,125.05,125.32,37332.0,124.8315,125.1809,124.8315,125.1011,37332.0
2021-08-04 13:10:00,125.34,125.42,125.28,125.3,76059.0,125.121,125.2009,125.0611,125.0811,76059.0
2021-08-04 13:15:00,125.3,125.43,125.24,125.34,49795.0,125.0811,125.2109,125.0212,125.121,49795.0
2021-08-04 13:20:00,125.31,125.39,125.26,125.31,9579.0,125.0911,125.1709,125.0412,125.0911,9579.0
2021-08-04 13:25:00,125.33,125.43,125.32,125.36,39094.0,125.111,125.2109,125.1011,125.141,39094.0
2021-08-04 13:30:00,125.36,125.52,125.36,125.45,17927.0,125.141,125.3007,125.141,125.2308,17927.0
2021-08-04 13:35:00,125.46,125.46,125.2,125.21,12549.0,125.2408,125.2408,124.9813,124.9912,12549.0
2021-08-04 13:40:00,125.23,125.31,125.1,125.25,13669.0,125.0112,125.0911,124.8814,125.0312,13669.0
2021-08-04 13:45:00,125.25,125.53,125.24,125.44,17384.0,125.0312,125.3107,125.0212,125.2208,17384.0
2021-08-04 13:50:00,125.43,125.43,125.27,125.42,14966.0,125.2109,125.2109,125.0511,125.2009,14966.0
2021-08-04 13:55:00,125.39,125.51,125.33,125.39,29960.0,125.1709,125.2907,125.111,125.1709,29960.0
2021-08-04 14:00:00,125.4,125.56,125.4,125.53,54734.0,125.1809,125.3406,125.1809,125.3107,54734.0
2021-08-04 14:05:00,125.5,125.52,125.4,125.41,41714.0,125.2807,125.3007,125.1809,125.1909,41714.0
2021-08-04 14:10:00,125.44,125.49,125.4,125.48,8549.0,125.2208,125.2708,125.1809,125.2608,8549.0
2021-08-04 14:15:00,125.49,125.5,125.23,125.23,21633.0,125.2708,125.2807,125.0112,125.0112,21633.0
2021-08-04 14:20:00,125.21,125.26,125.14,125.14,22645.0,124.9912,125.0412,124.9214,124.9214,22645.0
2021-08-04 14:25:00,125.13,125.16,124.84,124.91,39723.0,124.9114,124.9413,124.6219,124.6918,39723.0
2021-08-04 14:30:00,124.91,125.05,124.85,124.99,94783.0,124.6918,124.8315,124.6319,124.7716,94783.0
2021-08-04 14:35:00,124.98,125.08,124.8,124.81,19591.0,124.7616,124.8615,124.582,124.5919,19591.0
2021-08-04 14:40:00,124.84,124.86,124.71,124.76,64620.0,124.6219,124.6419,124.4921,124.542,64620.0
2021-08-04 14:45:00,124.77,124.89,124.63,124.89,39729.0,124.552,124.6718,124.4123,124.6718,39729.0
2021-08-04 14:50:00,124.91,125.04,124.89,124.93,47513.0,124.6918,124.8215,124.6718,124.7117,47513.0
2021-08-04 14:55:00,124.95,124.98,124.81,124.96,31467.0,124.7317,124.7616,124.5919,124.7417,31467.0
2021-08-04 15:00:00,124.92,125.09,124.9,125.03,22887.0,124.7018,124.8715,124.6818,124.8116,22887.0
2021-08-04 15:05:00,125.03,125.05,124.59,124.59,29828.0,124.8116,124.8315,124.3723,124.3723,29828.0
2021-08-04 15:10:00,124.59,124.62,124.26,124.53,72991.0,124.3723,124.4023,124.0429,124.3124,72991.0
2021-08-04 15:15:00,124.53,124.56,124.31,124.35,34948.0,124.3124,124.3424,124.0928,124.1327,34948.0
2021-08-04 15:20:00,124.36,124.46,124.26,124.3,74156.0,124.1427,124.2426,124.0429,124.0828,74156.0
2021-08-04 15:25:00,124.28,124.58,124.28,124.41,44975.0,124.0629,124.3623,124.0629,124.1926,44975.0
2021-08-04 15:30:00,124.41,124.79,124.38,124.73,52972.0,124.1926,124.572,124.1627,124.5121,52972.0
2021-08-04 15:35:00,124.73,124.73,124.52,124.57,76616.0,124.5121,124.5121,124.3025,124.3524,76616.0
2021-08-04 15:40:00,124.59,124.77,124.59,124.68,70971.0,124.3723,124.552,124.3723,124.4622,70971.0
2021-08-04 15:45:00,124.68,124.72,124.57,124.65,136095.0,124.4622,124.5021,124.3524,124.4322,136095.0
2021-08-04 15:50:00,124.66,124.79,124.56,124.79,192920.0,124.4422,124.572,124.3424,124.572,192920.0
2021-08-04 15:55:00,124.78,124.93,124.77,124.8,207914.0,124.562,124.7117,124.552,124.582,207914.0
2021-08-05 09:30:00,125.0,125.14,124.39,124.83,128200.0,124.7816,124.9214,124.1727,124.6119,128200.0
2021-08-05 09:35:00,124.89,125.78,124.85,125.72,90873.0,124.6718,125.5602,124.6319,125.5004,90873.0
2021-08-05 09:40:00,125.72,126.22,125.68,125.89,82305.0,125.5004,125.9995,125.4604,125.6701,82305.0
2021-08-05 09:45:00,125.92,126.19,125.74,125.82,28111.0,125.7,125.9695,125.5203,125.6002,28111.0
2021-08-05 09:50:00,125.9,126.39,125.8,126.37,33687.0,125.68,126.1692,125.5802,126.1492,33687.0
2021-08-05 09:55:00,126.41,126.74,126.31,126.71,71315.0,126.1891,126.5186,126.0893,126.4886,71315.0
2021-08-05 10:00:00,126.72,126.84,126.34,126.34,79387.0,126.4986,126.6184,126.1193,126.1193,79387.0
2021-08-05 10:05:00,126.38,126.38,125.67,126.18,66787.0,126.1592,126.1592,125.4504,125.9596,66787.0
2021-08-05 10:10:00,126.11,126.34,125.95,126.18,45132.0,125.8897,126.1193,125.73,125.9596,45132.0
2021-08-05 10:15:00,126.17,126.65,126.11,126.65,40327.0,125.9496,126.4287,125.8897,126.4287,40327.0
2021-08-05 10:20:00,126.63,126.71,126.46,126.6,62374.0,126.4088,126.4886,126.2391,126.3788,62374.0
2021-08-05 10:25:00,126.59,126.62,126.34,126.57,43923.0,126.3688,126.3988,126.1193,126.3489,43923.0
2021-08-05 10:30:00,126.52,127.02,126.51,126.97,43167.0,126.299,126.7981,126.289,126.7482,43167.0
2021-08-05 10:35:00,126.99,127.07,126.64,126.65,55705.0,126.7681,126.848,126.4187,126.4287,55705.0
2021-08-05 10:40:00,126.66,126.67,126.4,126.62,17915.0,126.4387,126.4487,126.1792,126.3988,17915.0
2021-08-05 10:45:00,126.59,126.96,126.58,126.9,37202.0,126.3688,126.7382,126.3589,126.6783,37202.0
2021-08-05 10:50:00,126.9,126.96,126.73,126.8,17498.0,126.6783,126.7382,126.5086,126.5785,17498.0
2021-08-05 10:55:00,126.85,126.94,126.77,126.87,9736.0,126.6284,126.7182,126.5485,126.6483,9736.0
2021-08-05 11:00:00,126.88,127.05,126.88,127.03,33730.0,126.6583,126.828,126.6583,126.8081,33730.0
2021-08-05 11:05:00,127.05,127.49,127.03,127.34,104884.0,126.828,127.2673,126.8081,127.1175,104884.0
2021-08-05 11:10:00,127.34,127.62,127.29,127.59,32221.0,127.1175,127.397,127.0676,127.3671,32221.0
2021-08-05 11:15:00,127.6,127.72,127.44,127.7,48495.0,127.3771,127.4969,127.2173,127.4769,48495.0
2021-08-05 11:20:00,127.72,128.1,127.72,127.95,56932.0,127.4969,127.8762,127.4969,127.7265,56932.0
2021-08-05 11:25:00,128.0,128.06,127.79,127.95,72708.0,127.7764,127.8363,127.5667,127.7265,72708.0
2021-08-05 11:30:00,127.95,128.05,127.8,127.95,64655.0,127.7265,127.8263,127.5767,127.7265,64655.0
2021-08-05 11:35:00,127.94,128.08,127.84,127.87,55711.0,127.7165,127.8562,127.6167,127.6466,55711.0
2021-08-05 11:40:00,127.85,127.96,127.75,127.83,15931.0,127.6266,127.7364,127.5268,127.6067,15931.0
2021-08-05 11:45:00,127.87,127.93,127.77,127.93,22498.0,127.6466,127.7065,127.5468,127.7065,22498.0
2021-08-05 11:50:00,127.93,128.13,127.85,128.13,45578.0,127.7065,127.9061,127.6266,127.9061,45578.0
2021-08-05 11:55:00,128.11,128.52,128.09,128.49,30395.0,127.8862,128.2955,127.8662,128.2655,30395.0
2021-08-05 12:00:00,128.48,128.74,128.48,128.62,55776.0,128.2555,128.5151,128.2555,128.3953,55776.0
2021-08-05 12:05:00,128.61,128.97,128.61,128.97,100210.0,128.3853,128.7447,128.3853,128.7447,100210.0
2021-08-05 12:10:00,128.95,128.97,128.71,128.89,56892.0,128.7247,128.7447,128.4851,128.6648,56892.0
2021-08-05 12:15:00,128.87,128.9,128.48,128.59,59618.0,128.6449,128.6748,128.2555,128.3653,59618.0
2021-08-05 12:20:00,128.59,128.62,128.46,128.59,35259.0,128.3653,128.3953,128.2356,128.3653,35259.0
2021-08-05 12:25:00,128.61,128.68,128.38,128.46,42980.0,128.3853,128.4552,128.1557,128.2356,42980.0
2021-08-05 12:30:00,128.46,128.49,128.4,128.43,16396.0,128.2356,128.2655,128.1757,128.2056,16396.0
2021-08-05 12:35:00,128.53,128.63,128.22,128.22,32359.0,128.3054,128.4053,127.996,127.996,32359.0
2021-08-05 12:40:00,128.26,128.42,128.25,128.39,5938.0,128.0359,128.1956,128.0259,128.1657,5938.0
2021-08-05 12:45:00,128.4,128.62,128.38,128.59,41102.0,128.1757,128.3953,128.1557,128.3653,41102.0
2021-08-05 12:50:00,128.59,128.77,128.59,128.7,15291.0,128.3653,128.545,128.3653,128.4751,15291.0
2021-08-05 12:55:00,128.68,128.86,128.68,128.79,31692.0,128.4552,128.6349,128.4552,128.565,31692.0
2021-08-05 13:00:00,128.78,128.89,128.7,128.72,56114.0,128.555,128.6648,128.4751,128.4951,56114.0
2021-08-05 13:05:00,128.81,128.9,128.76,128.89,13684.0,128.585,128.6748,128.535,128.6648,13684.0
2021-08-05 13:10:00,128.9,128.97,128.82,128.95,18712.0,128.6748,128.7447,128.5949,128.7247,18712.0
2021-08-05 13:15:00,128.95,128.97,128.88,128.88,25118.0,128.7247,128.7447,128.6548,128.6548,25118.0
2021-08-05 13:20:00,128.91,128.96,128.69,128.73,20684.0,128.6848,128.7347,128.4652,128.5051,20684.0
2021-08-05 13:25:00,128.76,128.96,128.76,128.92,27090.0,128.535,128.7347,128.535,128.6948,27090.0
2021-08-05 13:30:00,128.95,129.03,128.9,128.97,36624.0,128.7247,128.8046,128.6748,128.7447,36624.0
2021-08-05 13:35:00,128.94,128.98,128.82,128.88,20296.0,128.7147,128.7547,128.5949,128.6548,20296.0
2021-08-05 13:40:00,128.9,129.01,128.9,129.0,44733.0,128.6748,128.7846,128.6748,128.7746,44733.0
2021-08-05 13:45:00,129.0,129.05,128.93,128.98,100632.0,128.7746,128.8245,128.7047,128.7547,100632.0
2021-08-05 13:50:00,128.96,129.0,128.67,128.73,12195.0,128.7347,128.7746,128.4452,128.5051,12195.0
2021-08-05 13:55:00,128.75,128.75,128.49,128.5,9387.0,128.5251,128.5251,128.2655,128.2755,9387.0
2021-08-05 14:00:00,128.49,128.55,128.42,128.49,17799.0,128.2655,128.3254,128.1956,128.2655,17799.0
2021-08-05 14:05:00,128.52,128.58,128.33,128.54,19806.0,128.2955,128.3554,128.1058,128.3154,19806.0
2021-08-05 14:10:00,128.56,128.93,128.56,128.93,21388.0,128.3354,128.7047,128.3354,128.7047,21388.0
2021-08-05 14:15:00,128.93,128.95,128.86,128.93,17305.0,128.7047,128.7247,128.6349,128.7047,17305.0
2021-08-05 14:20:00,128.95,128.96,128.77,128.79,21805.0,128.7247,128.7347,128.545,128.565,21805.0
2021-08-05 14:25:00,128.78,128.98,128.76,128.91,17612.0,128.555,128.7547,128.535,128.6848,17612.0
2021-08-05 14:30:00,128.93,129.33,128.88,129.25,55834.0,128.7047,129.104,128.6548,129.0242,55834.0
2021-08-05 14:35:00,129.24,129.28,128.99,129.1,29611.0,129.0142,129.0541,128.7646,128.8744,29611.0
2021-08-05 14:40:00,129.1,129.32,129.08,129.22,25236.0,128.8744,129.0941,128.8545,128.9942,25236.0
2021-08-05 14:45:00,129.24,129.34,129.16,129.26,128979.0,129.0142,129.114,128.9343,129.0342,128979.0
2021-08-05 14:50:00,129.27,129.27,129.16,129.2,127372.0,129.0442,129.0442,128.9343,128.9743,127372.0
2021-08-05 14:55:00,129.21,129.28,129.03,129.08,76090.0,128.9843,129.0541,128.8046,128.8545,76090.0
2021-08-05 15:00:00,129.1,129.15,128.94,129.07,45417.0,128.8744,128.9244,128.7147,128.8445,45417.0
2021-08-05 15:05:00,129.07,129.09,128.85,128.85,57108.0,128.8445,128.8645,128.6249,128.6249,57108.0
2021-08-05 15:10:00,128.86,128.88,128.72,128.81,27275.0,128.6349,128.6548,128.4951,128.585,27275.0
2021-08-05 15:15:00,128.77,128.78,128.61,128.69,24711.0,128.545,128.555,128.3853,128.4652,24711.0
2021-08-05 15:20:00,128.72,129.04,128.72,128.96,49499.0,128.4951,128.8146,128.4951,128.7347,49499.0
2021-08-05 15:25:00,128.94,128.94,128.76,128.8,25470.0,128.7147,128.7147,128.535,128.575,25470.0
2021-08-05 15:30:00,128.8,128.82,128.64,128.69,58766.0,128.575,128.5949,128.4153,128.4652,58766.0
2021-08-05 15:35:00,128.68,128.74,128.6,128.68,45383.0,128.4552,128.5151,128.3753,128.4552,45383.0
2021-08-05 15:40:00,128.7,128.79,128.56,128.57,58396.0,128.4751,128.565,128.3354,128.3454,58396.0
2021-08-05 15:45:00,128.57,128.72,128.57,128.67,88148.0,128.3454,128.4951,128.3454,128.4452,88148.0
2021-08-05 15:50:00,128.69,129.26,128.69,129.22,126323.0,128.4652,129.0342,128.4652,128.9942,126323.0
2021-08-05 15:55:00,129.22,129.66,129.22,129.46,436792.0,128.9942,129.4335,128.9942,129.2338,436792.0
2021-08-06 09:30:00,129.19,129.2,128.25,128.43,112340.0,128.9643,128.9743,128.0259,128.2056,112340.0
2021-08-06 09:35:00,128.39,128.45,127.86,128.01,76671.0,128.1657,128.2256,127.6366,127.7864,76671.0
2021-08-06 09:40:00,128.06,128.06,127.24,127.4,132408.0,127.8363,127.8363,127.0177,127.1774,132408.0
2021-08-06 09:45:00,127.46,127.69,127.18,127.36,71735.0,127.2373,127.4669,126.9578,127.1375,71735.0
2021-08-06 09:50:00,127.37,127.74,127.11,127.6,85726.0,127.1475,127.5168,126.8879,127.3771,85726.0
2021-08-06 09:55:00,127.58,127.79,127.36,127.73,37343.0,127.3571,127.5667,127.1375,127.5068,37343.0
2021-08-06 10:00:00,127.8,127.83,127.33,127.42,34305.0,127.5767,127.6067,127.1075,127.1974,34305.0
2021-08-06 10:05:00,127.35,127.35,126.77,126.91,48598.0,127.1275,127.1275,126.5485,126.6883,48598.0
2021-08-06 10:10:00,126.91,127.43,126.91,127.3,37512.0,126.6883,127.2074,126.6883,127.0776,37512.0
2021-08-06 10:15:00,127.32,127.54,127.13,127.13,21852.0,127.0976,127.3172,126.9079,126.9079,21852.0
2021-08-06 10:20:00,127.11,127.15,126.68,126.78,69290.0,126.8879,126.9279,126.4587,126.5585,69290.0
2021-08-06 10:25:00,126.81,126.99,126.53,126.84,72657.0,126.5885,126.7681,126.3089,126.6184,72657.0
2021-08-06 10:30:00,126.83,126.91,126.5,126.51,28316.0,126.6084,126.6883,126.279,126.289,28316.0
2021-08-06 10:35:00,126.51,126.76,126.38,126.49,86287.0,126.289,126.5385,126.1592,126.269,86287.0
2021-08-06 10:40:00,126.49,126.82,126.46,126.76,61710.0,126.269,126.5984,126.2391,126.5385,61710.0
2021-08-06 10:45:00,126.78,126.86,126.57,126.86,29806.0,126.5585,126.6384,126.3489,126.6384,29806.0
2021-08-06 10:50:00,126.86,127.32,126.82,127.32,37473.0,126.6384,127.0976,126.5984,127.0976,37473.0
2021-08-06 10:55:00,127.31,127.34,127.14,127.22,22451.0,127.0876,127.1175,126.9179,126.9977,22451.0
2021-08-06 11:00:00,127.28,127.34,127.04,127.06,24814.0,127.0576,127.1175,126.818,126.838,24814.0
2021-08-06 11:05:00,127.05,127.27,126.91,127.03,11185.0,126.828,127.0476,126.6883,126.8081,11185.0
2021-08-06 11:10:00,127.05,127.09,126.88,127.03,30637.0,126.828,126.868,126.6583,126.8081,30637.0
2021-08-06 11:15:00,127.09,127.09,126.93,127.06,32798.0,126.868,126.868,126.7082,126.838,32798.0
2021-08-06 11:20:00,127.07,127.72,127.07,127.67,31479.0,126.848,127.4969,126.848,127.4469,31479.0
2021-08-06 11:25:00,127.64,127.65,127.32,127.42,14735.0,127.417,127.427,127.0976,127.1974,14735.0
2021-08-06 11:30:00,127.4,127.48,127.33,127.45,21061.0,127.1774,127.2573,127.1075,127.2273,21061.0
2021-08-06 11:35:00,127.43,127.65,127.32,127.62,33252.0,127.2074,127.427,127.0976,127.397,33252.0
2021-08-06 11:40:00,127.6,127.88,127.55,127.86,33109.0,127.3771,127.6566,127.3272,127.6366,33109.0
2021-08-06 11:45:00,127.88,127.95,127.61,127.73,23066.0,127.6566,127.7265,127.3871,127.5068,23066.0
2021-08-06 11:50:00,127.76,127.77,127.47,127.65,21489.0,127.5368,127.5468,127.2473,127.427,21489.0
2021-08-06 11:55:00,127.63,127.63,127.43,127.48,13515.0,127.407,127.407,127.2074,127.2573,13515.0
2021-08-06 12:00:00,127.53,127.55,127.41,127.52,9028.0,127.3072,127.3272,127.1874,127.2972,9028.0
2021-08-06 12:05:00,127.55,127.72,127.51,127.56,12886.0,127.3272,127.4969,127.2872,127.3371,12886.0
2021-08-06 12:10:00,127.61,127.65,127.53,127.61,9906.0,127.3871,127.427,127.3072,127.3871,9906.0
2021-08-06 12:15:00,127.64,127.73,127.59,127.73,14900.0,127.417,127.5068,127.3671,127.5068,14900.0
2021-08-06 12:20:00,127.7,127.87,127.7,127.79,12610.0,127.4769,127.6466,127.4769,127.5667,12610.0
2021-08-06 12:25:00,127.8,127.8,127.6,127.68,10993.0,127.5767,127.5767,127.3771,127.4569,10993.0
2021-08-06 12:30:00,127.7,127.71,127.4,127.45,23301.0,127.4769,127.4869,127.1774,127.2273,23301.0
2021-08-06 12:35:00,127.44,127.46,127.26,127.36,9362.0,127.2173,127.2373,127.0377,127.1375,9362.0
2021-08-06 12:40:00,127.39,127.49,127.26,127.31,12597.0,127.1674,127.2673,127.0377,127.0876,12597.0
2021-08-06 12:45:00,127.27,127.27,127.02,127.13,23399.0,127.0476,127.0476,126.7981,126.9079,23399.0
2021-08-06 12:50:00,127.15,127.29,127.06,127.21,17218.0,126.9279,127.0676,126.838,126.9878,17218.0
2021-08-06 12:55:00,127.23,127.29,127.07,127.12,11455.0,127.0077,127.0676,126.848,126.8979,11455.0
2021-08-06 13:00:00,127.1,127.27,127.05,127.19,18997.0,126.8779,127.0476,126.828,126.9678,18997.0
2021-08-06 13:05:00,127.15,127.27,127.13,127.13,8501.0,126.9279,127.0476,126.9079,126.9079,8501.0
2021-08-06 13:10:00,127.09,127.22,127.03,127.11,13636.0,126.868,126.9977,126.8081,126.8879,13636.0
2021-08-06 13:15:00,127.1,127.1,126.96,127.06,37185.0,126.8779,126.8779,126.7382,126.838,37185.0
2021-08-06 13:20:00,127.05,127.38,127.01,127.32,31903.0,126.828,127.1575,126.7881,127.0976,31903.0
2021-08-06 13:25:00,127.34,127.47,127.34,127.39,27176.0,127.1175,127.2473,127.1175,127.1674,27176.0
2021-08-06 13:30:00,127.41,127.49,127.28,127.31,19411.0,127.1874,127.2673,127.0576,127.0876,19411.0
2021-08-06 13:35:00,127.29,127.34,127.21,127.27,22030.0,127.0676,127.1175,126.9878,127.0476,22030.0
2021-08-06 13:40:00,127.26,127.32,127.22,127.32,12709.0,127.0377,127.0976,126.9977,127.0976,12709.0
2021-08-06 13:45:00,127.32,127.32,127.11,127.13,10794.0,127.0976,127.0976,126.8879,126.9079,10794.0
2021-08-06 13:50:00,127.14,127.28,127.08,127.22,11230.0,126.9179,127.0576,126.858,126.9977,11230.0
2021-08-06 13:55:00,127.23,127.34,127.21,127.28,21516.0,127.0077,127.1175,126.9878,127.0576,21516.0
2021-08-06 14:00:00,127.28,127.31,127.17,127.24,20306.0,127.0576,127.0876,126.9478,127.0177,20306.0
2021-08-06 14:05:00,127.22,127.23,127.07,127.2,18256.0,126.9977,127.0077,126.848,126.9778,18256.0
2021-08-06 14:10:00,127.22,127.31,127.13,127.13,16796.0,126.9977,127.0876,126.9079,126.9079,16796.0
2021-08-06 14:15:00,127.11,127.23,127.08,127.21,14103.0,126.8879,127.0077,126.858,126.9878,14103.0
2021-08-06 14:20:00,127.22,127.37,127.19,127.29,6396.0,126.9977,127.1475,126.9678,127.0676,6396.0
2021-08-06 14:25:00,127.31,127.52,127.31,127.43,16679.0,127.0876,127.2972,127.0876,127.2074,16679.0
2021-08-06 14:30:00,127.43,127.51,127.35,127.44,23024.0,127.2074,127.2872,127.1275,127.2173,23024.0
2021-08-06 14:35:00,127.44,127.68,127.41,127.61,52339.0,127.2173,127.4569,127.1874,127.3871,52339.0
2021-08-06 14:40:00,127.6,128.12,127.6,127.93,468693.0,127.3771,127.8962,127.3771,127.7065,468693.0
2021-08-06 14:45:00,127.93,128.04,127.9,127.95,121793.0,127.7065,127.8163,127.6765,127.7265,121793.0
2021-08-06 14:50:00,127.95,128.0,127.91,127.95,173360.0,127.7265,127.7764,127.6865,127.7265,173360.0
2021-08-06 14:55:00,127.95,127.97,127.79,127.83,58440.0,127.7265,127.7464,127.5667,127.6067,58440.0
2021-08-06 15:00:00,127.83,127.98,127.64,127.67,43675.0,127.6067,127.7564,127.417,127.4469,43675.0
2021-08-06 15:05:00,127.67,127.73,127.59,127.64,62807.0,127.4469,127.5068,127.3671,127.417,62807.0
2021-08-06 15:10:00,127.62,127.74,127.56,127.7,38788.0,127.397,127.5168,127.3371,127.4769,38788.0
2021-08-06 15:15:00,127.67,127.77,127.56,127.77,35681.0,127.4469,127.5468,127.3371,127.5468,35681.0
2021-08-06 15:20:00,127.77,127.85,127.75,127.84,34808.0,127.5468,127.6266,127.5268,127.6167,34808.0
2021-08-06 15:25:00,127.84,127.85,127.65,127.8,34488.0,127.6167,127.6266,127.427,127.5767,34488.0
2021-08-06 15:30:00,127.79,127.81,127.63,127.72,22687.0,127.5667,127.5867,127.407,127.4969,22687.0
2021-08-06 15:35:00,127.71,127.79,127.66,127.77,39760.0,127.4869,127.5667,127.437,127.5468,39760.0
2021-08-06 15:40:00,127.76,127.8,127.5,127.53,48647.0,127.5368,127.5767,127.2772,127.3072,48647.0
2021-08-06 15:45:00,127.54,127.56,127.33,127.35,57254.0,127.3172,127.3371,127.1075,127.1275,57254.0
2021-08-06 15:50:00,127.36,127.71,127.35,127.45,77834.0,127.1375,127.4869,127.1275,127.2273,77834.0
2021-08-06 15:55:00,127.45,127.48,127.27,127.47,132293.0,127.2273,127.2573,127.0476,127.2473,132293.0
2021-08-09 09:30:00,127.1,127.56,126.85,127.49,125201.0,126.8779,127.3371,126.6284,127.2673,125201.0
2021-08-09 09:35:00,127.46,127.7,127.07,127.1,103340.0,127.2373,127.4769,126.848,126.8779,103340.0
2021-08-09 09:40:00,127.14,127.41,126.75,126.83,111352.0,126.9179,127.1874,126.5286,126.6084,111352.0
2021-08-09 09:45:00,126.85,127.36,126.54,127.24,63073.0,126.6284,127.1375,126.3189,127.0177,63073.0
2021-08-09 09:50:00,127.29,127.73,127.26,127.38,77039.0,127.0676,127.5068,127.0377,127.1575,77039.0
2021-08-09 09:55:00,127.41,127.8,127.39,127.59,77631.0,127.1874,127.5767,127.1674,127.3671,77631.0
2021-08-09 10:00:00,127.62,127.86,127.55,127.74,71548.0,127.397,127.6366,127.3272,127.5168,71548.0
2021-08-09 10:05:00,127.73,127.89,127.65,127.8,117169.0,127.5068,127.6666,127.427,127.5767,117169.0
2021-08-09 10:10:00,127.81,128.06,127.81,127.82,49634.0,127.5867,127.8363,127.5867,127.5967,49634.0
2021-08-09 10:15:00,127.84,127.99,127.69,127.99,110341.0,127.6167,127.7664,127.4669,127.7664,110341.0
2021-08-09 10:20:00,128.03,128.35,128.01,128.14,33109.0,127.8063,128.1258,127.7864,127.9161,33109.0
2021-08-09 10:25:00,128.12,128.29,127.89,128.06,24850.0,127.8962,128.0659,127.6666,127.8363,24850.0
2021-08-09 10:30:00,128.04,128.26,128.04,128.17,44059.0,127.8163,128.0359,127.8163,127.9461,44059.0
2021-08-09 10:35:00,128.16,128.25,127.84,127.98,48326.0,127.9361,128.0259,127.6167,127.7564,48326.0
2021-08-09 10:40:00,127.97,128.38,127.9,128.17,42876.0,127.7464,128.1557,127.6765,127.9461,42876.0
2021-08-09 10:45:00,128.12,128.57,128.07,128.4,49347.0,127.8962,128.3454,127.8462,128.1757,49347.0
2021-08-09 10:50:00,128.41,128.56,128.39,128.56,35531.0,128.1857,128.3354,128.1657,128.3354,35531.0
2021-08-09 10:55:00,128.57,128.78,128.57,128.74,48150.0,128.3454,128.555,128.3454,128.5151,48150.0
2021-08-09 11:00:00,128.74,128.93,128.73,128.74,31163.0,128.5151,128.7047,128.5051,128.5151,31163.0
2021-08-09 11:05:00,128.75,128.85,128.58,128.61,61069.0,128.5251,128.6249,128.3554,128.3853,61069.0
2021-08-09 11:10:00,128.6,128.64,128.5,128.54,18071.0,128.3753,128.4153,128.2755,128.3154,18071.0
2021-08-09 11:15:00,128.52,128.63,128.48,128.6,17076.0,128.2955,128.4053,128.2555,128.3753,17076.0
2021-08-09 11:20:00,128.58,128.7,128.41,128.45,31584.0,128.3554,128.4751,128.1857,128.2256,31584.0
2021-08-09 11:25:00,128.46,128.47,128.23,128.39,36977.0,128.2356,128.2456,128.006,128.1657,36977.0
2021-08-09 11:30:00,128.38,128.39,128.25,128.3,27748.0,128.1557,128.1657,128.0259,128.0758,27748.0
2021-08-09 11:35:00,128.31,128.32,128.1,128.16,29678.0,128.0858,128.0958,127.8762,127.9361,29678.0
2021-08-09 11:40:00,128.14,128.21,128.02,128.19,24260.0,127.9161,127.986,127.7963,127.966,24260.0
2021-08-09 11:45:00,128.21,128.32,128.13,128.18,17380.0,127.986,128.0958,127.9061,127.9561,17380.0
2021-08-09 11:50:00,128.2,128.21,127.94,127.97,15768.0,127.976,127.986,127.7165,127.7464,15768.0
2021-08-09 11:55:00,127.97,128.04,127.93,127.95,16670.0,127.7464,127.8163,127.7065,127.7265,16670.0
2021-08-09 12:00:00,127.96,128.0,127.9,127.95,10359.0,127.7364,127.7764,127.6765,127.7265,10359.0
2021-08-09 12:05:00,127.97,128.11,127.94,128.01,23505.0,127.7464,127.8862,127.7165,127.7864,23505.0
2021-08-09 12:10:00,128.0,128.02,127.78,127.78,29831.0,127.7764,127.7963,127.5568,127.5568,29831.0
2021-08-09 12:15:00,127.77,127.81,127.52,127.58,37929.0,127.5468,127.5867,127.2972,127.3571,37929.0
2021-08-09 12:20:00,127.58,127.58,127.4,127.41,23957.0,127.3571,127.3571,127.1774,127.1874,23957.0
2021-08-09 12:25:00,127.41,127.55,127.28,127.31,39137.0,127.1874,127.3272,127.0576,127.0876,39137.0
2021-08-09 12:30:00,127.33,127.52,127.27,127.5,44340.0,127.1075,127.2972,127.0476,127.2772,44340.0
2021-08-09 12:35:00,127.5,127.68,127.49,127.61,33942.0,127.2772,127.4569,127.2673,127.3871,33942.0
2021-08-09 12:40:00,127.63,127.67,127.5,127.58,26552.0,127.407,127.4469,127.2772,127.3571,26552.0
2021-08-09 12:45:00,127.57,127.61,127.52,127.57,30033.0,127.3471,127.3871,127.2972,127.3471,30033.0
2021-08-09 12:50:00,127.56,127.63,127.53,127.59,19060.0,127.3371,127.407,127.3072,127.3671,19060.0
2021-08-09 12:55:00,127.57,127.58,127.4,127.54,43526.0,127.3471,127.3571,127.1774,127.3172,43526.0
2021-08-09 13:00:00,127.57,127.58,127.42,127.51,22491.0,127.3471,127.3571,127.1974,127.2872,22491.0
2021-08-09 13:05:00,127.51,127.51,127.42,127.48,16294.0,127.2872,127.2872,127.1974,127.2573,16294.0
2021-08-09 13:10:00,127.48,127.58,127.45,127.53,18539.0,127.2573,127.3571,127.2273,127.3072,18539.0
2021-08-09 13:15:00,127.53,127.66,127.33,127.56,34880.0,127.3072,127.437,127.1075,127.3371,34880.0
2021-08-09 13:20:00,127.59,127.67,127.52,127.65,14961.0,127.3671,127.4469,127.2972,127.427,14961.0
2021-08-09 13:25:00,127.65,127.69,127.53,127.67,43998.0,127.427,127.4669,127.3072,127.4469,43998.0
2021-08-09 13:30:00,127.65,127.68,127.45,127.57,28099.0,127.427,127.4569,127.2273,127.3471,28099.0
2021-08-09 13:35:00,127.52,127.57,127.47,127.56,24440.0,127.2972,127.3471,127.2473,127.3371,24440.0
2021-08-09 13:40:00,127.55,127.55,127.37,127.48,32487.0,127.3272,127.3272,127.1475,127.2573,32487.0
2021-08-09 13:45:00,127.45,127.6,127.45,127.55,17411.0,127.2273,127.3771,127.2273,127.3272,17411.0
2021-08-09 13:50:00,127.56,127.76,127.56,127.7,45889.0,127.3371,127.5368,127.3371,127.4769,45889.0
2021-08-09 13:55:00,127.72,127.9,127.69,127.86,38734.0,127.4969,127.6765,127.4669,127.6366,38734.0
2021-08-09 14:00:00,127.85,127.89,127.69,127.78,30445.0,127.6266,127.6666,127.4669,127.5568,30445.0
2021-08-09 14:05:00,127.78,127.81,127.64,127.72,41404.0,127.5568,127.5867,127.417,127.4969,41404.0
2021-08-09 14:10:00,127.73,127.8,127.65,127.65,23862.0,127.5068,127.5767,127.427,127.427,23862.0
2021-08-09 14:15:00,127.66,127.67,127.56,127.62,34537.0,127.437,127.4469,127.3371,127.397,34537.0
2021-08-09 14:20:00,127.62,127.63,127.42,127.46,32087.0,127.397,127.407,127.1974,127.2373,32087.0
2021-08-09 14:25:00,127.45,127.51,127.28,127.32,39368.0,127.2273,127.2872,127.0576,127.0976,39368.0
2021-08-09 14:30:00,127.33,127.51,127.33,127.45,24517.0,127.1075,127.2872,127.1075,127.2273,24517.0
2021-08-09 14:35:00,127.45,127.65,127.45,127.65,40065.0,127.2273,127.427,127.2273,127.427,40065.0
2021-08-09 14:40:00,127.65,127.71,127.43,127.49,31685.0,127.427,127.4869,127.2074,127.2673,31685.0
2021-08-09 14:45:00,127.5,127.51,127.4,127.45,35341.0,127.2772,127.2872,127.1774,127.2273,35341.0
2021-08-09 14:50:00,127.45,127.51,127.32,127.32,39566.0,127.2273,127.2872,127.0976,127.0976,39566.0
2021-08-09 14:55:00,127.3,127.45,127.28,127.4,38133.0,127.0776,127.2273,127.0576,127.1774,38133.0
2021-08-09 15:00:00,127.39,127.57,127.38,127.57,36920.0,127.1674,127.3471,127.1575,127.3471,36920.0
2021-08-09 15:05:00,127.57,127.9,127.56,127.9,76022.0,127.3471,127.6765,127.3371,127.6765,76022.0
2021-08-09 15:10:00,127.9,127.92,127.72,127.84,46988.0,127.6765,127.6965,127.4969,127.6167,46988.0
2021-08-09 15:15:00,127.84,127.88,127.79,127.81,44343.0,127.6167,127.6566,127.5667,127.5867,44343.0
2021-08-09 15:20:00,127.8,127.82,127.69,127.69,40550.0,127.5767,127.5967,127.4669,127.4669,40550.0
2021-08-09 15:25:00,127.69,127.78,127.61,127.75,68061.0,127.4669,127.5568,127.3871,127.5268,68061.0
2021-08-09 15:30:00,127.71,127.83,127.71,127.79,46112.0,127.4869,127.6067,127.4869,127.5667,46112.0
2021-08-09 15:35:00,127.78,127.97,127.77,127.93,45188.0,127.5568,127.7464,127.5468,127.7065,45188.0
2021-08-09 15:40:00,127.92,127.99,127.78,127.79,48154.0,127.6965,127.7664,127.5568,127.5667,48154.0
2021-08-09 15:45:00,127.8,127.88,127.67,127.67,55620.0,127.5767,127.6566,127.4469,127.4469,55620.0
2021-08-09 15:50:00,127.66,127.74,127.41,127.44,84456.0,127.437,127.5168,127.1874,127.2173,84456.0
2021-08-09 15:55:00,127.44,127.57,127.41,127.51,128811.0,127.2173,127.3471,127.1874,127.2872,128811.0
2021-08-10 09:30:00,128.36,128.7,127.64,127.74,138274.0,128.1357,128.4751,127.417,127.5168,138274.0
2021-08-10 09:35:00,127.72,127.98,127.46,127.48,86988.0,127.4969,127.7564,127.2373,127.2573,86988.0
2021-08-10 09:40:00,127.44,128.12,127.38,127.73,77222.0,127.2173,127.8962,127.1575,127.5068,77222.0
2021-08-10 09:45:00,127.77,127.8,126.98,127.22,75950.0,127.5468,127.5767,126.7582,126.9977,75950.0
2021-08-10 09:50:00,127.08,127.44,127.0,127.24,31161.0,126.858,127.2173,126.7781,127.0177,31161.0
2021-08-10 09:55:00,127.27,127.48,126.98,127.0,40901.0,127.0476,127.2573,126.7582,126.7781,40901.0
2021-08-10 10:00:00,126.94,127.03,126.45,126.53,100019.0,126.7182,126.8081,126.2291,126.3089,100019.0
2021-08-10 10:05:00,126.55,126.6,126.27,126.36,30716.0,126.3289,126.3788,126.0494,126.1392,30716.0
2021-08-10 10:10:00,126.31,126.75,126.21,126.68,83630.0,126.0893,126.5286,125.9895,126.4587,83630.0
2021-08-10 10:15:00,126.66,126.96,126.66,126.73,47597.0,126.4387,126.7382,126.4387,126.5086,47597.0
2021-08-10 10:20:00,126.78,126.79,126.47,126.56,21740.0,126.5585,126.5685,126.249,126.3389,21740.0
2021-08-10 10:25:00,126.59,126.64,126.38,126.49,28360.0,126.3688,126.4187,126.1592,126.269,28360.0
2021-08-10 10:30:00,126.5,126.5,126.14,126.26,135335.0,126.279,126.279,125.9196,126.0394,135335.0
2021-08-10 10:35:00,126.25,126.3,126.03,126.1,70755.0,126.0294,126.0793,125.8098,125.8797,70755.0
2021-08-10 10:40:00,126.09,126.11,125.76,125.92,91767.0,125.8697,125.8897,125.5403,125.7,91767.0
2021-08-10 10:45:00,125.93,126.13,125.76,126.13,62292.0,125.71,125.9096,125.5403,125.9096,62292.0
2021-08-10 10:50:00,126.13,126.13,125.81,125.96,40217.0,125.9096,125.9096,125.5902,125.7399,40217.0
2021-08-10 10:55:00,125.95,126.07,125.86,125.95,50559.0,125.73,125.8497,125.6401,125.73,50559.0
2021-08-10 11:00:00,125.94,125.96,125.7,125.89,43211.0,125.72,125.7399,125.4804,125.6701,43211.0
2021-08-10 11:05:00,125.9,125.95,125.75,125.82,22820.0,125.68,125.73,125.5303,125.6002,22820.0
2021-08-10 11:10:00,125.8,126.0,125.8,125.93,34614.0,125.5802,125.7799,125.5802,125.71,34614.0
2021-08-10 11:15:00,125.93,126.12,125.84,126.09,32281.0,125.71,125.8997,125.6201,125.8697,32281.0
2021-08-10 11:20:00,126.09,126.2,126.07,126.12,48908.0,125.8697,125.9795,125.8497,125.8997,48908.0
2021-08-10 11:25:00,126.13,126.43,126.03,126.33,284444.0,125.9096,126.2091,125.8098,126.1093,284444.0
2021-08-10 11:30:00,126.32,126.47,126.2,126.46,52818.0,126.0993,126.249,125.9795,126.2391,52818.0
2021-08-10 11:35:00,126.46,126.63,126.36,126.39,39860.0,126.2391,126.4088,126.1392,126.1692,39860.0
2021-08-10 11:40:00,126.41,126.51,126.24,126.25,18779.0,126.1891,126.289,126.0194,126.0294,18779.0
2021-08-10 11:45:00,126.25,126.46,126.2,126.44,24822.0,126.0294,126.2391,125.9795,126.2191,24822.0
2021-08-10 11:50:00,126.39,126.39,126.11,126.22,13399.0,126.1692,126.1692,125.8897,125.9995,13399.0
2021-08-10 11:55:00,126.24,126.27,126.07,126.11,15284.0,126.0194,126.0494,125.8497,125.8897,15284.0
2021-08-10 12:00:00,126.13,126.47,126.07,126.43,14443.0,125.9096,126.249,125.8497,126.2091,14443.0
2021-08-10 12:05:00,126.41,126.55,126.41,126.49,24368.0,126.1891,126.3289,126.1891,126.269,24368.0
2021-08-10 12:10:00,126.48,126.61,126.44,126.48,33629.0,126.259,126.3888,126.2191,126.259,33629.0
2021-08-10 12:15:00,126.52,126.61,126.45,126.59,37150.0,126.299,126.3888,126.2291,126.3688,37150.0
2021-08-10 12:20:00,126.53,126.7,126.44,126.61,13458.0,126.3089,126.4786,126.2191,126.3888,13458.0
2021-08-10 12:25:00,126.62,126.72,126.56,126.63,19866.0,126.3988,126.4986,126.3389,126.4088,19866.0
2021-08-10 12:30:00,126.68,126.71,126.42,126.44,22331.0,126.4587,126.4886,126.1991,126.2191,22331.0
2021-08-10 12:35:00,126.42,126.5,126.35,126.43,18387.0,126.1991,126.279,126.1293,126.2091,18387.0
2021-08-10 12:40:00,126.42,126.46,126.32,126.46,10062.0,126.1991,126.2391,126.0993,126.2391,10062.0
2021-08-10 12:45:00,126.46,126.64,126.4,126.62,14293.0,126.2391,126.4187,126.1792,126.3988,14293.0
2021-08-10 12:50:00,126.66,126.72,126.57,126.71,14042.0,126.4387,126.4986,126.3489,126.4886,14042.0
2021-08-10 12:55:00,126.73,126.96,126.7,126.83,52814.0,126.5086,126.7382,126.4786,126.6084,52814.0
2021-08-10 13:00:00,126.8,126.95,126.8,126.89,9579.0,126.5785,126.7282,126.5785,126.6683,9579.0
2021-08-10 13:05:00,126.87,127.05,126.86,127.0,25453.0,126.6483,126.828,126.6384,126.7781,25453.0
2021-08-10 13:10:00,126.98,127.01,126.88,126.96,7900.0,126.7582,126.7881,126.6583,126.7382,7900.0
2021-08-10 13:15:00,126.95,126.99,126.85,126.95,14935.0,126.7282,126.7681,126.6284,126.7282,14935.0
2021-08-10 13:20:00,126.95,127.02,126.88,126.89,12481.0,126.7282,126.7981,126.6583,126.6683,12481.0
2021-08-10 13:25:00,126.84,126.86,126.68,126.77,10379.0,126.6184,126.6384,126.4587,126.5485,10379.0
2021-08-10 13:30:00,126.8,126.91,126.7,126.7,21745.0,126.5785,126.6883,126.4786,126.4786,21745.0
2021-08-10 13:35:00,126.68,126.87,126.68,126.73,18141.0,126.4587,126.6483,126.4587,126.5086,18141.0
2021-08-10 13:40:00,126.74,126.81,126.69,126.74,19937.0,126.5186,126.5885,126.4687,126.5186,19937.0
2021-08-10 13:45:00,126.74,126.87,126.66,126.68,23725.0,126.5186,126.6483,126.4387,126.4587,23725.0
2021-08-10 13:50:00,126.68,126.75,126.57,126.58,7143.0,126.4587,126.5286,126.3489,126.3589,7143.0
2021-08-10 13:55:00,126.59,126.71,126.59,126.66,6615.0,126.3688,126.4886,126.3688,126.4387,6615.0
2021-08-10 14:00:00,126.66,126.9,126.65,126.83,16927.0,126.4387,126.6783,126.4287,126.6084,16927.0
2021-08-10 14:05:00,126.82,126.82,126.58,126.64,12734.0,126.5984,126.5984,126.3589,126.4187,12734.0
2021-08-10 14:10:00,126.65,126.65,126.46,126.46,32285.0,126.4287,126.4287,126.2391,126.2391,32285.0
2021-08-10 14:15:00,126.48,126.58,126.41,126.49,18955.0,126.259,126.3589,126.1891,126.269,18955.0
2021-08-10 14:20:00,126.48,126.58,126.35,126.56,8682.0,126.259,126.3589,126.1293,126.3389,8682.0
2021-08-10 14:25:00,126.58,126.65,126.49,126.52,15927.0,126.3589,126.4287,126.269,126.299,15927.0
2021-08-10 14:30:00,126.54,126.68,126.46,126.67,34963.0,126.3189,126.4587,126.2391,126.4487,34963.0
2021-08-10 14:35:00,126.66,126.75,126.57,126.7,14784.0,126.4387,126.5286,126.3489,126.4786,14784.0
2021-08-10 14:40:00,126.69,126.77,126.63,126.68,23194.0,126.4687,126.5485,126.4088,126.4587,23194.0
2021-08-10 14:45:00,126.72,126.77,126.66,126.69,10231.0,126.4986,126.5485,126.4387,126.4687,10231.0
2021-08-10 14:50:00,126.62,126.87,126.62,126.78,18125.0,126.3988,126.6483,126.3988,126.5585,18125.0
2021-08-10 14:55:00,126.78,126.86,126.71,126.72,10033.0,126.5585,126.6384,126.4886,126.4986,10033.0
2021-08-10 15:00:00,126.71,126.81,126.66,126.75,37122.0,126.4886,126.5885,126.4387,126.5286,37122.0
2021-08-10 15:05:00,126.75,126.75,126.5,126.62,22781.0,126.5286,126.5286,126.279,126.3988,22781.0
2021-08-10 15:10:00,126.61,126.77,126.59,126.65,22284.0,126.3888,126.5485,126.3688,126.4287,22284.0
2021-08-10 15:15:00,126.65,126.73,126.55,126.57,13817.0,126.4287,126.5086,126.3289,126.3489,13817.0
2021-08-10 15:20:00,126.57,126.61,126.37,126.41,24463.0,126.3489,126.3888,126.1492,126.1891,24463.0
2021-08-10 15:25:00,126.42,126.53,126.37,126.38,29922.0,126.1991,126.3089,126.1492,126.1592,29922.0
2021-08-10 15:30:00,126.38,126.62,126.38,126.62,26630.0,126.1592,126.3988,126.1592,126.3988,26630.0
2021-08-10 15:35:00,126.64,126.72,126.36,126.37,38002.0,126.4187,126.4986,126.1392,126.1492,38002.0
2021-08-10 15:40:00,126.37,126.43,126.3,126.33,40113.0,126.1492,126.2091,126.0793,126.1093,40113.0
2021-08-10 15:45:00,126.33,126.4,126.28,126.32,41228.0,126.1093,126.1792,126.0594,126.0993,41228.0
2021-08-10 15:50:00,126.31,126.37,126.16,126.28,76242.0,126.0893,126.1492,125.9396,126.0594,76242.0
2021-08-10 15:55:00,126.28,126.6,126.28,126.51,186643.0,126.0594,126.3788,126.0594,126.289,186643.0
2021-08-11 09:30:00,126.5,126.63,125.95,125.98,93124.0,126.279,126.4088,125.73,125.7599,93124.0
2021-08-11 09:35:00,126.04,126.06,125.58,125.64,82215.0,125.8198,125.8398,125.3606,125.4205,82215.0
2021-08-11 09:40:00,125.6,125.72,125.27,125.33,65916.0,125.3806,125.5004,125.0511,125.111,65916.0
2021-08-11 09:45:00,125.37,125.76,125.16,125.63,197878.0,125.151,125.5403,124.9413,125.4105,197878.0
2021-08-11 09:50:00,125.56,125.9,125.48,125.56,90472.0,125.3406,125.68,125.2608,125.3406,90472.0
2021-08-11 09:55:00,125.57,125.68,125.17,125.58,55536.0,125.3506,125.4604,124.9513,125.3606,55536.0
2021-08-11 10:00:00,125.55,125.74,125.34,125.59,26808.0,125.3307,125.5203,125.121,125.3706,26808.0
2021-08-11 10:05:00,125.6,125.85,125.52,125.52,31844.0,125.3806,125.6301,125.3007,125.3007,31844.0
2021-08-11 10:10:00,125.55,125.74,125.52,125.57,29277.0,125.3307,125.5203,125.3007,125.3506,29277.0
2021-08-11 10:15:00,125.58,125.7,125.32,125.7,39707.0,125.3606,125.4804,125.1011,125.4804,39707.0
2021-08-11 10:20:00,125.7,126.07,125.51,126.03,38937.0,125.4804,125.8497,125.2907,125.8098,38937.0
2021-08-11 10:25:00,126.07,126.22,125.97,126.14,43286.0,125.8497,125.9995,125.7499,125.9196,43286.0
2021-08-11 10:30:00,126.07,126.18,125.83,125.99,22004.0,125.8497,125.9596,125.6102,125.7699,22004.0
2021-08-11 10:35:00,126.01,126.22,125.88,125.98,30259.0,125.7898,125.9995,125.6601,125.7599,30259.0
2021-08-11 10:40:00,125.95,126.28,125.9,126.24,20685.0,125.73,126.0594,125.68,126.0194,20685.0
2021-08-11 10:45:00,126.19,126.26,125.84,125.86,29243.0,125.9695,126.0394,125.6201,125.6401,29243.0
2021-08-11 10:50:00,125.88,125.91,125.6,125.67,10597.0,125.6601,125.69,125.3806,125.4504,10597.0
2021-08-11 10:55:00,125.64,125.64,125.38,125.41,26961.0,125.4205,125.4205,125.1609,125.1909,26961.0
2021-08-11 11:00:00,125.43,125.49,125.05,125.12,29602.0,125.2109,125.2708,124.8315,124.9014,29602.0
2021-08-11 11:05:00,125.07,125.17,124.78,124.92,56229.0,124.8515,124.9513,124.562,124.7018,56229.0
2021-08-11 11:10:00,124.93,124.99,124.67,124.71,41478.0,124.7117,124.7716,124.4522,124.4921,41478.0
2021-08-11 11:15:00,124.68,124.75,124.52,124.59,103356.0,124.4622,124.532,124.3025,124.3723,103356.0
2021-08-11 11:20:00,124.62,125.02,124.6,124.92,36514.0,124.4023,124.8016,124.3823,124.7018,36514.0
2021-08-11 11:25:00,124.98,125.07,124.73,124.97,30007.0,124.7616,124.8515,124.5121,124.7517,30007.0
2021-08-11 11:30:00,124.87,125.1,124.71,125.05,46214.0,124.6518,124.8814,124.4921,124.8315,46214.0
2021-08-11 11:35:00,125.04,125.22,124.96,125.05,38436.0,124.8215,125.0012,124.7417,124.8315,38436.0
2021-08-11 11:40:00,125.03,125.1,124.86,124.91,62805.0,124.8116,124.8814,124.6419,124.6918,62805.0
2021-08-11 11:45:00,124.93,125.08,124.74,124.76,16836.0,124.7117,124.8615,124.5221,124.542,16836.0
2021-08-11 11:50:00,124.72,124.72,124.51,124.59,65207.0,124.5021,124.5021,124.2925,124.3723,65207.0
2021-08-11 11:55:00,124.64,124.8,124.59,124.7,27091.0,124.4222,124.582,124.3723,124.4821,27091.0
2021-08-11 12:00:00,124.74,124.81,124.63,124.76,23628.0,124.5221,124.5919,124.4123,124.542,23628.0
2021-08-11 12:05:00,124.76,124.83,124.67,124.77,22331.0,124.542,124.6119,124.4522,124.552,22331.0
2021-08-11 12:10:00,124.76,124.79,124.52,124.79,31388.0,124.542,124.572,124.3025,124.572,31388.0
2021-08-11 12:15:00,124.8,125.0,124.72,124.82,20554.0,124.582,124.7816,124.5021,124.6019,20554.0
2021-08-11 12:20:00,124.77,125.14,124.76,125.14,24493.0,124.552,124.9214,124.542,124.9214,24493.0
2021-08-11 12:25:00,125.14,125.21,125.01,125.05,29713.0,124.9214,124.9912,124.7916,124.8315,29713.0
2021-08-11 12:30:00,125.04,125.18,125.01,125.14,34831.0,124.8215,124.9613,124.7916,124.9214,34831.0
2021-08-11 12:35:00,125.16,125.18,124.92,124.93,23327.0,124.9413,124.9613,124.7018,124.7117,23327.0
2021-08-11 12:40:00,124.94,125.05,124.88,124.94,72503.0,124.7217,124.8315,124.6618,124.7217,72503.0
2021-08-11 12:45:00,124.95,124.95,124.76,124.77,16635.0,124.7317,124.7317,124.542,124.552,16635.0
2021-08-11 12:50:00,124.78,124.87,124.66,124.66,14676.0,124.562,124.6518,124.4422,124.4422,14676.0
2021-08-11 12:55:00,124.66,124.85,124.61,124.82,20255.0,124.4422,124.6319,124.3923,124.6019,20255.0
2021-08-11 13:00:00,124.85,125.04,124.76,124.87,33289.0,124.6319,124.8215,124.542,124.6518,33289.0
2021-08-11 13:05:00,124.89,124.97,124.76,124.97,23975.0,124.6718,124.7517,124.542,124.7517,23975.0
2021-08-11 13:10:00,125.0,125.03,124.71,124.71,41337.0,124.7816,124.8116,124.4921,124.4921,41337.0
2021-08-11 13:15:00,124.75,124.89,124.65,124.78,27913.0,124.532,124.6718,124.4322,124.562,27913.0
2021-08-11 13:20:00,124.8,124.82,124.59,124.72,43825.0,124.582,124.6019,124.3723,124.5021,43825.0
2021-08-11 13:25:00,124.68,124.76,124.6,124.72,21727.0,124.4622,124.542,124.3823,124.5021,21727.0
2021-08-11 13:30:00,124.66,124.75,124.62,124.68,37973.0,124.4422,124.532,124.4023,124.4622,37973.0
2021-08-11 13:35:00,124.68,124.76,124.51,124.54,29990.0,124.4622,124.542,124.2925,124.3224,29990.0
2021-08-11 13:40:00,124.54,124.61,124.46,124.46,27847.0,124.3224,124.3923,124.2426,124.2426,27847.0
2021-08-11 13:45:00,124.48,124.59,124.35,124.38,24304.0,124.2625,124.3723,124.1327,124.1627,24304.0
2021-08-11 13:50:00,124.38,124.44,124.29,124.44,52612.0,124.1627,124.2226,124.0729,124.2226,52612.0
2021-08-11 13:55:00,124.45,124.57,124.43,124.51,11448.0,124.2326,124.3524,124.2126,124.2925,11448.0
2021-08-11 14:00:00,124.51,124.52,124.34,124.41,14658.0,124.2925,124.3025,124.1228,124.1926,14658.0
2021-08-11 14:05:00,124.42,124.68,124.42,124.66,16147.0,124.2026,124.4622,124.2026,124.4422,16147.0
2021-08-11 14:10:00,124.67,124.72,124.54,124.66,21256.0,124.4522,124.5021,124.3224,124.4422,21256.0
2021-08-11 14:15:00,124.68,124.83,124.68,124.74,25250.0,124.4622,124.6119,124.4622,124.5221,25250.0
2021-08-11 14:20:00,124.74,124.76,124.58,124.65,6426.0,124.5221,124.542,124.3623,124.4322,6426.0
2021-08-11 14:25:00,124.63,124.71,124.47,124.54,20676.0,124.4123,124.4921,124.2525,124.3224,20676.0
2021-08-11 14:30:00,124.56,124.81,124.55,124.75,30276.0,124.3424,124.5919,124.3324,124.532,30276.0
2021-08-11 14:35:00,124.74,124.78,124.63,124.7,23929.0,124.5221,124.562,124.4123,124.4821,23929.0
2021-08-11 14:40:00,124.69,124.8,124.66,124.72,88020.0,124.4722,124.582,124.4422,124.5021,88020.0
2021-08-11 14:45:00,124.74,124.97,124.7,124.89,19955.0,124.5221,124.7517,124.4821,124.6718,19955.0
2021-08-11 14:50:00,124.88,125.03,124.88,124.98,21869.0,124.6618,124.8116,124.6618,124.7616,21869.0
2021-08-11 14:55:00,125.0,125.17,124.98,125.03,9320.0,124.7816,124.9513,124.7616,124.8116,9320.0
2021-08-11 15:00:00,125.03,125.12,125.0,125.11,9935.0,124.8116,124.9014,124.7816,124.8914,9935.0
2021-08-11 15:05:00,125.11,125.31,125.06,125.31,15428.0,124.8914,125.0911,124.8415,125.0911,15428.0
2021-08-11 15:10:00,125.32,125.42,125.12,125.16,14636.0,125.1011,125.2009,124.9014,124.9413,14636.0
2021-08-11 15:15:00,125.13,125.27,125.08,125.27,12870.0,124.9114,125.0511,124.8615,125.0511,12870.0
2021-08-11 15:20:00,125.28,125.28,125.12,125.23,31149.0,125.0611,125.0611,124.9014,125.0112,31149.0
2021-08-11 15:25:00,125.25,125.52,125.2,125.51,61859.0,125.0312,125.3007,124.9813,125.2907,61859.0
2021-08-11 15:30:00,125.49,125.52,125.41,125.5,29277.0,125.2708,125.3007,125.1909,125.2807,29277.0
2021-08-11 15:35:00,125.5,125.5,125.32,125.39,28901.0,125.2807,125.2807,125.1011,125.1709,28901.0
2021-08-11 15:40:00,125.39,125.47,125.37,125.43,36214.0,125.1709,125.2508,125.151,125.2109,36214.0
2021-08-11 15:45:00,125.46,125.66,125.45,125.64,91536.0,125.2408,125.4405,125.2308,125.4205,91536.0
2021-08-11 15:50:00,125.64,125.64,125.49,125.53,43769.0,125.4205,125.4205,125.2708,125.3107,43769.0
2021-08-11 15:55:00,125.52,125.74,125.42,125.67,192171.0,125.3007,125.5203,125.2009,125.4504,192171.0
2021-08-12 09:30:00,125.47,126.07,125.37,125.61,78748.0,125.2508,125.8497,125.151,125.3905,78748.0
2021-08-12 09:35:00,125.52,125.74,125.26,125.42,27539.0,125.3007,125.5203,125.0412,125.2009,27539.0
2021-08-12 09:40:00,125.43,125.68,125.19,125.39,34473.0,125.2109,125.4604,124.9713,125.1709,34473.0
2021-08-12 09:45:00,125.35,125.73,125.32,125.59,33222.0,125.131,125.5103,125.1011,125.3706,33222.0
2021-08-12 09:50:00,125.6,125.89,125.35,125.35,26227.0,125.3806,125.6701,125.131,125.131,26227.0
2021-08-12 09:55:00,125.37,125.85,125.37,125.84,20196.0,125.151,125.6301,125.151,125.6201,20196.0
2021-08-12 10:00:00,125.8,125.86,125.44,125.56,28387.0,125.5802,125.6401,125.2208,125.3406,28387.0
2021-08-12 10:05:00,125.58,125.6,125.12,125.31,46055.0,125.3606,125.3806,124.9014,125.0911,46055.0
2021-08-12 10:10:00,125.37,125.62,125.14,125.44,22693.0,125.151,125.4005,124.9214,125.2208,22693.0
2021-08-12 10:15:00,125.45,125.61,125.17,125.61,26305.0,125.2308,125.3905,124.9513,125.3905,26305.0
2021-08-12 10:20:00,125.57,125.79,125.51,125.71,33089.0,125.3506,125.5702,125.2907,125.4904,33089.0
2021-08-12 10:25:00,125.71,125.74,125.44,125.53,24661.0,125.4904,125.5203,125.2208,125.3107,24661.0
2021-08-12 10:30:00,125.55,125.58,125.01,125.07,54259.0,125.3307,125.3606,124.7916,124.8515,54259.0
2021-08-12 10:35:00,125.1,125.29,125.06,125.27,24111.0,124.8814,125.0711,124.8415,125.0511,24111.0
2021-08-12 10:40:00,125.31,125.55,125.31,125.48,29504.0,125.0911,125.3307,125.0911,125.2608,29504.0
2021-08-12 10:45:00,125.5,125.6,125.4,125.53,18167.0,125.2807,125.3806,125.1809,125.3107,18167.0
2021-08-12 10:50:00,125.54,125.63,125.27,125.31,32814.0,125.3207,125.4105,125.0511,125.0911,32814.0
2021-08-12 10:55:00,125.31,125.64,125.27,125.64,18898.0,125.0911,125.4205,125.0511,125.4205,18898.0
2021-08-12 11:00:00,125.62,125.64,125.32,125.34,26169.0,125.4005,125.4205,125.1011,125.121,26169.0
2021-08-12 11:05:00,125.32,125.5,125.29,125.41,36554.0,125.1011,125.2807,125.0711,125.1909,36554.0
2021-08-12 11:10:00,125.36,125.63,125.36,125.53,19247.0,125.141,125.4105,125.141,125.3107,19247.0
2021-08-12 11:15:00,125.47,125.54,125.41,125.45,13148.0,125.2508,125.3207,125.1909,125.2308,13148.0
2021-08-12 11:20:00,125.46,125.55,125.39,125.41,14794.0,125.2408,125.3307,125.1709,125.1909,14794.0
2021-08-12 11:25:00,125.41,125.82,125.41,125.81,62999.0,125.1909,125.6002,125.1909,125.5902,62999.0
2021-08-12 11:30:00,125.78,125.82,125.7,125.75,13943.0,125.5602,125.6002,125.4804,125.5303,13943.0
2021-08-12 11:35:00,125.75,125.96,125.7,125.89,31989.0,125.5303,125.7399,125.4804,125.6701,31989.0
2021-08-12 11:40:00,125.85,125.9,125.77,125.89,53084.0,125.6301,125.68,125.5503,125.6701,53084.0
2021-08-12 11:45:00,125.86,125.93,125.73,125.82,18273.0,125.6401,125.71,125.5103,125.6002,18273.0
2021-08-12 11:50:00,125.74,125.8,125.65,125.66,8865.0,125.5203,125.5802,125.4305,125.4405,8865.0
2021-08-12 11:55:00,125.62,125.78,125.6,125.73,15084.0,125.4005,125.5602,125.3806,125.5103,15084.0
2021-08-12 12:00:00,125.74,125.87,125.74,125.79,11316.0,125.5203,125.6501,125.5203,125.5702,11316.0
2021-08-12 12:05:00,125.78,125.86,125.75,125.78,7703.0,125.5602,125.6401,125.5303,125.5602,7703.0
2021-08-12 12:10:00,125.77,125.88,125.67,125.88,13205.0,125.5503,125.6601,125.4504,125.6601,13205.0
2021-08-12 12:15:00,125.88,126.06,125.86,125.99,74499.0,125.6601,125.8398,125.6401,125.7699,74499.0
2021-08-12 12:20:00,125.97,126.05,125.86,125.97,37206.0,125.7499,125.8298,125.6401,125.7499,37206.0
2021-08-12 12:25:00,125.96,126.03,125.89,125.98,23185.0,125.7399,125.8098,125.6701,125.7599,23185.0
2021-08-12 12:30:00,125.96,126.03,125.89,125.93,34293.0,125.7399,125.8098,125.6701,125.71,34293.0
2021-08-12 12:35:00,125.94,125.96,125.76,125.81,40816.0,125.72,125.7399,125.5403,125.5902,40816.0
2021-08-12 12:40:00,125.82,125.96,125.77,125.82,38708.0,125.6002,125.7399,125.5503,125.6002,38708.0
2021-08-12 12:45:00,125.85,126.01,125.77,126.0,33124.0,125.6301,125.7898,125.5503,125.7799,33124.0
2021-08-12 12:50:00,126.0,126.05,125.8,125.87,35386.0,125.7799,125.8298,125.5802,125.6501,35386.0
2021-08-12 12:55:00,125.86,126.02,125.85,125.97,32245.0,125.6401,125.7998,125.6301,125.7499,32245.0
2021-08-12 13:00:00,125.96,126.01,125.88,125.9,15002.0,125.7399,125.7898,125.6601,125.68,15002.0
2021-08-12 13:05:00,125.91,125.99,125.87,125.91,27914.0,125.69,125.7699,125.6501,125.69,27914.0
2021-08-12 13:10:00,125.9,125.9,125.74,125.77,15592.0,125.68,125.68,125.5203,125.5503,15592.0
2021-08-12 13:15:00,125.78,125.85,125.7,125.78,31239.0,125.5602,125.6301,125.4804,125.5602,31239.0
2021-08-12 13:20:00,125.8,125.85,125.68,125.7,21551.0,125.5802,125.6301,125.4604,125.4804,21551.0
2021-08-12 13:25:00,125.71,125.82,125.71,125.79,32279.0,125.4904,125.6002,125.4904,125.5702,32279.0
2021-08-12 13:30:00,125.79,125.94,125.78,125.93,7220.0,125.5702,125.72,125.5602,125.71,7220.0
2021-08-12 13:35:00,125.93,125.98,125.86,125.98,12677.0,125.71,125.7599,125.6401,125.7599,12677.0
2021-08-12 13:40:00,125.98,126.0,125.84,125.91,15967.0,125.7599,125.7799,125.6201,125.69,15967.0
2021-08-12 13:45:00,125.91,126.14,125.91,126.13,31420.0,125.69,125.9196,125.69,125.9096,31420.0
2021-08-12 13:50:00,126.13,126.13,126.05,126.11,19714.0,125.9096,125.9096,125.8298,125.8897,19714.0
2021-08-12 13:55:00,126.11,126.17,126.08,126.13,20483.0,125.8897,125.9496,125.8597,125.9096,20483.0
2021-08-12 14:00:00,126.15,126.41,126.15,126.33,20799.0,125.9296,126.1891,125.9296,126.1093,20799.0
2021-08-12 14:05:00,126.34,126.49,126.32,126.49,26268.0,126.1193,126.269,126.0993,126.269,26268.0
2021-08-12 14:10:00,126.49,126.68,126.44,126.68,46099.0,126.269,126.4587,126.2191,126.4587,46099.0
2021-08-12 14:15:00,126.67,126.73,126.61,126.71,48061.0,126.4487,126.5086,126.3888,126.4886,48061.0
2021-08-12 14:20:00,126.73,127.02,126.7,127.0,81315.0,126.5086,126.7981,126.4786,126.7781,81315.0
2021-08-12 14:25:00,126.99,126.99,126.75,126.85,42866.0,126.7681,126.7681,126.5286,126.6284,42866.0
2021-08-12 14:30:00,126.88,126.97,126.78,126.92,48318.0,126.6583,126.7482,126.5585,126.6983,48318.0
2021-08-12 14:35:00,126.94,127.02,126.79,126.87,45159.0,126.7182,126.7981,126.5685,126.6483,45159.0
2021-08-12 14:40:00,126.87,127.08,126.83,127.05,88674.0,126.6483,126.858,126.6084,126.828,88674.0
2021-08-12 14:45:00,127.06,127.07,126.94,126.99,32291.0,126.838,126.848,126.7182,126.7681,32291.0
2021-08-12 14:50:00,126.98,127.01,126.9,126.99,25211.0,126.7582,126.7881,126.6783,126.7681,25211.0
2021-08-12 14:55:00,126.98,127.03,126.88,126.99,23246.0,126.7582,126.8081,126.6583,126.7681,23246.0
2021-08-12 15:00:00,126.99,127.25,126.97,127.12,41145.0,126.7681,127.0277,126.7482,126.8979,41145.0
2021-08-12 15:05:00,127.13,127.21,127.1,127.16,30398.0,126.9079,126.9878,126.8779,126.9378,30398.0
2021-08-12 15:10:00,127.15,127.26,127.09,127.13,38831.0,126.9279,127.0377,126.868,126.9079,38831.0
2021-08-12 15:15:00,127.14,127.2,126.72,126.76,39654.0,126.9179,126.9778,126.4986,126.5385,39654.0
2021-08-12 15:20:00,126.76,126.76,126.52,126.6,92501.0,126.5385,126.5385,126.299,126.3788,92501.0
2021-08-12 15:25:00,126.6,126.61,126.34,126.4,64403.0,126.3788,126.3888,126.1193,126.1792,64403.0
2021-08-12 15:30:00,126.39,126.6,126.39,126.58,36144.0,126.1692,126.3788,126.1692,126.3589,36144.0
2021-08-12 15:35:00,126.58,126.78,126.58,126.69,85587.0,126.3589,126.5585,126.3589,126.4687,85587.0
2021-08-12 15:40:00,126.69,126.7,126.5,126.59,55671.0,126.4687,126.4786,126.279,126.3688,55671.0
2021-08-12 15:45:00,126.58,126.62,126.52,126.58,54956.0,126.3589,126.3988,126.299,126.3589,54956.0
2021-08-12 15:50:00,126.54,126.87,126.54,126.85,115571.0,126.3189,126.6483,126.3189,126.6284,115571.0
2021-08-12 15:55:00,126.84,126.86,126.64,126.76,169817.0,126.6184,126.6384,126.4187,126.5385,169817.0
2021-08-13 09:30:00,126.91,127.14,126.65,126.87,80809.0,126.6883,126.9179,126.4287,126.6483,80809.0
2021-08-13 09:35:00,126.95,127.06,126.56,126.56,14498.0,126.7282,126.838,126.3389,126.3389,14498.0
2021-08-13 09:40:00,126.61,126.62,126.19,126.26,19259.0,126.3888,126.3988,125.9695,126.0394,19259.0
2021-08-13 09:45:00,126.31,126.42,126.04,126.16,42472.0,126.0893,126.1991,125.8198,125.9396,42472.0
2021-08-13 09:50:00,126.11,126.12,125.67,125.87,30080.0,125.8897,125.8997,125.4504,125.6501,30080.0
2021-08-13 09:55:00,125.85,125.92,125.66,125.68,32337.0,125.6301,125.7,125.4405,125.4604,32337.0
2021-08-13 10:00:00,125.67,125.91,125.39,125.71,66384.0,125.4504,125.69,125.1709,125.4904,66384.0
2021-08-13 10:05:00,125.74,126.07,125.65,125.98,13365.0,125.5203,125.8497,125.4305,125.7599,13365.0
2021-08-13 10:10:00,126.01,126.49,126.01,126.49,21448.0,125.7898,126.269,125.7898,126.269,21448.0
2021-08-13 10:15:00,126.48,126.87,126.44,126.78,38649.0,126.259,126.6483,126.2191,126.5585,38649.0
2021-08-13 10:20:00,126.77,126.78,126.47,126.48,16819.0,126.5485,126.5585,126.249,126.259,16819.0
2021-08-13 10:25:00,126.48,126.48,126.05,126.07,18397.0,126.259,126.259,125.8298,125.8497,18397.0
2021-08-13 10:30:00,126.07,126.39,126.05,126.39,22622.0,125.8497,126.1692,125.8298,126.1692,22622.0
2021-08-13 10:35:00,126.37,126.81,126.34,126.74,11306.0,126.1492,126.5885,126.1193,126.5186,11306.0
2021-08-13 10:40:00,126.76,126.78,126.45,126.45,24291.0,126.5385,126.5585,126.2291,126.2291,24291.0
2021-08-13 10:45:00,126.48,126.62,126.43,126.57,14950.0,126.259,126.3988,126.2091,126.3489,14950.0
2021-08-13 10:50:00,126.58,126.73,126.5,126.69,22079.0,126.3589,126.5086,126.279,126.4687,22079.0
2021-08-13 10:55:00,126.69,126.87,126.68,126.87,18913.0,126.4687,126.6483,126.4587,126.6483,18913.0
2021-08-13 11:00:00,126.87,126.91,126.65,126.73,53190.0,126.6483,126.6883,126.4287,126.5086,53190.0
2021-08-13 11:05:00,126.73,126.85,126.57,126.75,19270.0,126.5086,126.6284,126.3489,126.5286,19270.0
2021-08-13 11:10:00,126.78,127.02,126.72,127.0,36071.0,126.5585,126.7981,126.4986,126.7781,36071.0
2021-08-13 11:15:00,127.01,127.09,126.99,127.07,33891.0,126.7881,126.868,126.7681,126.848,33891.0
2021-08-13 11:20:00,127.07,127.17,127.02,127.17,45877.0,126.848,126.9478,126.7981,126.9478,45877.0
2021-08-13 11:25:00,127.18,127.23,127.1,127.21,19524.0,126.9578,127.0077,126.8779,126.9878,19524.0
2021-08-13 11:30:00,127.2,127.42,127.2,127.36,29116.0,126.9778,127.1974,126.9778,127.1375,29116.0
2021-08-13 11:35:00,127.34,127.34,127.22,127.23,13162.0,127.1175,127.1175,126.9977,127.0077,13162.0
2021-08-13 11:40:00,127.23,127.3,127.04,127.04,35387.0,127.0077,127.0776,126.818,126.818,35387.0
2021-08-13 11:45:00,127.07,127.1,126.94,127.02,20087.0,126.848,126.8779,126.7182,126.7981,20087.0
2021-08-13 11:50:00,127.01,127.01,126.84,126.9,6348.0,126.7881,126.7881,126.6184,126.6783,6348.0
2021-08-13 11:55:00,126.9,127.09,126.9,127.06,35794.0,126.6783,126.868,126.6783,126.838,35794.0
2021-08-13 12:00:00,127.07,127.08,126.91,126.94,8010.0,126.848,126.858,126.6883,126.7182,8010.0
2021-08-13 12:05:00,126.93,127.02,126.89,126.99,3700.0,126.7082,126.7981,126.6683,126.7681,3700.0
2021-08-13 12:10:00,126.97,127.09,126.97,127.07,7130.0,126.7482,126.868,126.7482,126.848,7130.0
2021-08-13 12:15:00,127.15,127.17,127.12,127.12,4124.0,126.9279,126.9478,126.8979,126.8979,4124.0
2021-08-13 12:20:00,127.11,127.13,126.97,127.07,7102.0,126.8879,126.9079,126.7482,126.848,7102.0
2021-08-13 12:25:00,127.07,127.08,127.0,127.01,4568.0,126.848,126.858,126.7781,126.7881,4568.0
2021-08-13 12:30:00,127.01,127.06,126.68,126.7,10225.0,126.7881,126.838,126.4587,126.4786,10225.0
2021-08-13 12:35:00,126.72,126.83,126.71,126.83,17994.0,126.4986,126.6084,126.4886,126.6084,17994.0
2021-08-13 12:40:00,126.8,126.92,126.8,126.86,13531.0,126.5785,126.6983,126.5785,126.6384,13531.0
2021-08-13 12:45:00,126.86,126.96,126.83,126.86,6194.0,126.6384,126.7382,126.6084,126.6384,6194.0
2021-08-13 12:50:00,126.88,126.95,126.84,126.85,4106.0,126.6583,126.7282,126.6184,126.6284,4106.0
2021-08-13 12:55:00,126.84,126.87,126.82,126.83,7726.0,126.6184,126.6483,126.5984,126.6084,7726.0
2021-08-13 13:00:00,126.84,126.88,126.76,126.76,4551.0,126.6184,126.6583,126.5385,126.5385,4551.0
2021-08-13 13:05:00,126.74,126.74,126.62,126.67,10279.0,126.5186,126.5186,126.3988,126.4487,10279.0
2021-08-13 13:10:00,126.68,126.73,126.66,126.7,5769.0,126.4587,126.5086,126.4387,126.4786,5769.0
2021-08-13 13:15:00,126.7,126.77,126.63,126.66,10954.0,126.4786,126.5485,126.4088,126.4387,10954.0
2021-08-13 13:20:00,126.67,126.69,126.63,126.67,3758.0,126.4487,126.4687,126.4088,126.4487,3758.0
2021-08-13 13:25:00,126.65,126.66,126.58,126.66,11560.0,126.4287,126.4387,126.3589,126.4387,11560.0
2021-08-13 13:30:00,126.65,126.72,126.58,126.71,23819.0,126.4287,126.4986,126.3589,126.4886,23819.0
2021-08-13 13:35:00,126.73,126.85,126.68,126.68,8480.0,126.5086,126.6284,126.4587,126.4587,8480.0
2021-08-13 13:40:00,126.67,126.78,126.57,126.57,71462.0,126.4487,126.5585,126.3489,126.3489,71462.0
2021-08-13 13:45:00,126.56,126.63,126.52,126.58,9878.0,126.3389,126.4088,126.299,126.3589,9878.0
2021-08-13 13:50:00,126.55,126.64,126.55,126.59,8525.0,126.3289,126.4187,126.3289,126.3688,8525.0
2021-08-13 13:55:00,126.6,126.68,126.56,126.59,12276.0,126.3788,126.4587,126.3389,126.3688,12276.0
2021-08-13 14:00:00,126.57,126.73,126.53,126.65,15448.0,126.3489,126.5086,126.3089,126.4287,15448.0
2021-08-13 14:05:00,126.65,126.65,126.56,126.56,5613.0,126.4287,126.4287,126.3389,126.3389,5613.0
2021-08-13 14:10:00,126.55,126.57,126.46,126.47,12042.0,126.3289,126.3489,126.2391,126.249,12042.0
2021-08-13 14:15:00,126.45,126.46,126.35,126.39,15865.0,126.2291,126.2391,126.1293,126.1692,15865.0
2021-08-13 14:20:00,126.41,126.41,126.19,126.2,16278.0,126.1891,126.1891,125.9695,125.9795,16278.0
2021-08-13 14:25:00,126.22,126.29,126.15,126.22,8017.0,125.9995,126.0694,125.9296,125.9995,8017.0
2021-08-13 14:30:00,126.22,126.35,126.2,126.35,11433.0,125.9995,126.1293,125.9795,126.1293,11433.0
2021-08-13 14:35:00,126.35,126.39,126.22,126.23,4195.0,126.1293,126.1692,125.9995,126.0095,4195.0
2021-08-13 14:40:00,126.27,126.29,125.8,125.88,93098.0,126.0494,126.0694,125.5802,125.6601,93098.0
2021-08-13 14:45:00,125.89,125.92,125.75,125.75,33988.0,125.6701,125.7,125.5303,125.5303,33988.0
2021-08-13 14:50:00,125.76,125.77,125.41,125.61,82692.0,125.5403,125.5503,125.1909,125.3905,82692.0
2021-08-13 14:55:00,125.63,125.68,125.4,125.44,53116.0,125.4105,125.4604,125.1809,125.2208,53116.0
2021-08-13 15:00:00,125.42,125.44,125.24,125.28,54490.0,125.2009,125.2208,125.0212,125.0611,54490.0
2021-08-13 15:05:00,125.26,125.37,125.07,125.07,93822.0,125.0412,125.151,124.8515,124.8515,93822.0
2021-08-13 15:10:00,125.07,125.08,124.66,124.92,105664.0,124.8515,124.8615,124.4422,124.7018,105664.0
2021-08-13 15:15:00,124.93,125.32,124.88,125.28,149982.0,124.7117,125.1011,124.6618,125.0611,149982.0
2021-08-13 15:20:00,125.27,125.36,125.1,125.16,45830.0,125.0511,125.141,124.8814,124.9413,45830.0
2021-08-13 15:25:00,125.15,125.18,125.0,125.02,40625.0,124.9314,124.9613,124.7816,124.8016,40625.0
2021-08-13 15:30:00,125.03,125.03,124.82,124.89,33713.0,124.8116,124.8116,124.6019,124.6718,33713.0
2021-08-13 15:35:00,124.9,124.94,124.58,124.72,70289.0,124.6818,124.7217,124.3623,124.5021,70289.0
2021-08-13 15:40:00,124.72,124.82,124.62,124.63,75476.0,124.5021,124.6019,124.4023,124.4123,75476.0
2021-08-13 15:45:00,124.64,124.99,124.63,124.99,151985.0,124.4222,124.7716,124.4123,124.7716,151985.0
2021-08-13 15:50:00,125.01,125.01,124.6,124.87,113077.0,124.7916,124.7916,124.3823,124.6518,113077.0
2021-08-13 15:55:00,124.87,124.9,124.62,124.79,253995.0,124.6518,124.6818,124.4023,124.572,253995.0
2021-08-16 09:30:00,124.03,124.47,122.86,122.94,182382.0,123.8133,124.2525,122.6454,122.7252,182382.0
2021-08-16 09:35:00,122.95,123.26,122.6,122.64,186015.0,122.7352,123.0447,122.3858,122.4257,186015.0
2021-08-16 09:40:00,122.6,122.67,122.37,122.43,155003.0,122.3858,122.4557,122.1562,122.2161,155003.0
2021-08-16 09:45:00,122.45,123.03,122.4,122.87,53037.0,122.2361,122.8151,122.1862,122.6553,53037.0
2021-08-16 09:50:00,122.85,122.93,122.54,122.59,47655.0,122.6354,122.7152,122.3259,122.3758,47655.0
2021-08-16 09:55:00,122.57,122.6,122.16,122.38,58997.0,122.3559,122.3858,121.9466,122.1662,58997.0
2021-08-16 10:00:00,122.32,122.43,122.12,122.13,52901.0,122.1063,122.2161,121.9066,121.9166,52901.0
2021-08-16 10:05:00,122.14,122.14,121.52,121.55,177585.0,121.9266,121.9266,121.3077,121.3376,177585.0
2021-08-16 10:10:00,121.52,121.78,121.46,121.72,177812.0,121.3077,121.5672,121.2478,121.5073,177812.0
2021-08-16 10:15:00,121.7,121.78,121.48,121.65,122932.0,121.4874,121.5672,121.2678,121.4375,122932.0
2021-08-16 10:20:00,121.62,122.22,121.45,122.13,91817.0,121.4075,122.0065,121.2378,121.9166,91817.0
2021-08-16 10:25:00,122.12,122.17,121.48,121.67,130665.0,121.9066,121.9566,121.2678,121.4574,130665.0
2021-08-16 10:30:00,121.63,122.13,121.53,122.13,47245.0,121.4175,121.9166,121.3177,121.9166,47245.0
2021-08-16 10:35:00,122.13,122.55,122.13,122.33,57600.0,121.9166,122.3359,121.9166,122.1163,57600.0
2021-08-16 10:40:00,122.34,122.45,122.18,122.25,28146.0,122.1263,122.2361,121.9665,122.0364,28146.0
2021-08-16 10:45:00,122.35,122.65,122.29,122.64,43066.0,122.1362,122.4357,122.0763,122.4257,43066.0
2021-08-16 10:50:00,122.58,122.6,122.32,122.5,67976.0,122.3658,122.3858,122.1063,122.286,67976.0
2021-08-16 10:55:00,122.48,122.56,122.1,122.15,22017.0,122.266,122.3459,121.8867,121.9366,22017.0
2021-08-16 11:00:00,122.12,122.24,121.99,122.13,29210.0,121.9066,122.0264,121.7769,121.9166,29210.0
2021-08-16 11:05:00,122.11,122.58,122.06,122.49,42244.0,121.8967,122.3658,121.8467,122.276,42244.0
2021-08-16 11:10:00,122.52,122.68,122.46,122.61,9253.0,122.3059,122.4657,122.2461,122.3958,9253.0
2021-08-16 11:15:00,122.61,122.71,122.49,122.6,11847.0,122.3958,122.4956,122.276,122.3858,11847.0
2021-08-16 11:20:00,122.59,122.78,122.52,122.65,7295.0,122.3758,122.5655,122.3059,122.4357,7295.0
2021-08-16 11:25:00,122.64,122.77,122.62,122.65,6604.0,122.4257,122.5555,122.4058,122.4357,6604.0
2021-08-16 11:30:00,122.69,123.0,122.62,122.98,33040.0,122.4756,122.7851,122.4058,122.7651,33040.0
2021-08-16 11:35:00,122.98,123.05,122.84,122.98,32222.0,122.7651,122.835,122.6254,122.7651,32222.0
2021-08-16 11:40:00,122.98,123.14,122.97,122.97,7530.0,122.7651,122.9249,122.7552,122.7552,7530.0
2021-08-16 11:45:00,122.94,123.13,122.81,123.13,9170.0,122.7252,122.9149,122.5954,122.9149,9170.0
2021-08-16 11:50:00,123.12,123.14,122.83,122.91,4250.0,122.9049,122.9249,122.6154,122.6953,4250.0
2021-08-16 11:55:00,122.95,123.08,122.94,122.97,6432.0,122.7352,122.865,122.7252,122.7552,6432.0
2021-08-16 12:00:00,122.99,123.06,122.78,122.92,9964.0,122.7751,122.845,122.5655,122.7052,9964.0
2021-08-16 12:05:00,122.9,122.93,122.8,122.85,5356.0,122.6853,122.7152,122.5855,122.6354,5356.0
2021-08-16 12:10:00,122.91,123.0,122.89,122.95,7775.0,122.6953,122.7851,122.6753,122.7352,7775.0
2021-08-16 12:15:00,122.97,122.98,122.66,122.66,8578.0,122.7552,122.7651,122.4457,122.4457,8578.0
2021-08-16 12:20:00,122.7,122.8,122.63,122.66,7669.0,122.4856,122.5855,122.4158,122.4457,7669.0
2021-08-16 12:25:00,122.62,122.74,122.48,122.53,13828.0,122.4058,122.5256,122.266,122.3159,13828.0
2021-08-16 12:30:00,122.51,122.56,122.34,122.44,7694.0,122.296,122.3459,122.1263,122.2261,7694.0
2021-08-16 12:35:00,122.45,122.49,122.27,122.27,13037.0,122.2361,122.276,122.0564,122.0564,13037.0
2021-08-16 12:40:00,122.31,122.52,122.31,122.45,14433.0,122.0963,122.3059,122.0963,122.2361,14433.0
2021-08-16 12:45:00,122.44,122.69,122.44,122.69,30941.0,122.2261,122.4756,122.2261,122.4756,30941.0
2021-08-16 12:50:00,122.69,122.73,122.58,122.59,22946.0,122.4756,122.5156,122.3658,122.3758,22946.0
2021-08-16 12:55:00,122.61,122.66,122.53,122.54,7084.0,122.3958,122.4457,122.3159,122.3259,7084.0
2021-08-16 13:00:00,122.55,122.66,122.49,122.66,13801.0,122.3359,122.4457,122.276,122.4457,13801.0
2021-08-16 13:05:00,122.63,122.7,122.44,122.68,21886.0,122.4158,122.4856,122.2261,122.4657,21886.0
2021-08-16 13:10:00,122.66,122.87,122.64,122.86,14787.0,122.4457,122.6553,122.4257,122.6454,14787.0
2021-08-16 13:15:00,122.86,122.91,122.79,122.9,8321.0,122.6454,122.6953,122.5755,122.6853,8321.0
2021-08-16 13:20:00,122.91,123.09,122.91,123.0,7286.0,122.6953,122.8749,122.6953,122.7851,7286.0
2021-08-16 13:25:00,122.91,123.05,122.88,123.05,5079.0,122.6953,122.835,122.6653,122.835,5079.0
2021-08-16 13:30:00,123.02,123.22,123.01,123.22,13960.0,122.8051,123.0047,122.7951,123.0047,13960.0
2021-08-16 13:35:00,123.23,123.26,123.15,123.24,11802.0,123.0147,123.0447,122.9348,123.0247,11802.0
2021-08-16 13:40:00,123.25,123.25,123.1,123.17,4390.0,123.0347,123.0347,122.8849,122.9548,4390.0
2021-08-16 13:45:00,123.2,123.26,123.16,123.23,7250.0,122.9848,123.0447,122.9448,123.0147,7250.0
2021-08-16 13:50:00,123.25,123.25,123.1,123.13,8747.0,123.0347,123.0347,122.8849,122.9149,8747.0
2021-08-16 13:55:00,123.16,123.19,122.96,123.03,12195.0,122.9448,122.9748,122.7452,122.8151,12195.0
2021-08-16 14:00:00,122.96,123.06,122.93,123.06,11367.0,122.7452,122.845,122.7152,122.845,11367.0
2021-08-16 14:05:00,123.07,123.13,122.96,123.07,16235.0,122.855,122.9149,122.7452,122.855,16235.0
2021-08-16 14:10:00,123.03,123.17,123.01,123.13,10791.0,122.8151,122.9548,122.7951,122.9149,10791.0
2021-08-16 14:15:00,123.12,123.13,122.81,122.83,33475.0,122.9049,122.9149,122.5954,122.6154,33475.0
2021-08-16 14:20:00,122.78,122.82,122.71,122.73,13936.0,122.5655,122.6054,122.4956,122.5156,13936.0
2021-08-16 14:25:00,122.74,122.74,122.58,122.65,7376.0,122.5256,122.5256,122.3658,122.4357,7376.0
2021-08-16 14:30:00,122.68,122.78,122.63,122.72,8172.0,122.4657,122.5655,122.4158,122.5056,8172.0
2021-08-16 14:35:00,122.68,122.71,122.45,122.46,7240.0,122.4657,122.4956,122.2361,122.2461,7240.0
2021-08-16 14:40:00,122.47,122.58,122.45,122.56,11600.0,122.256,122.3658,122.2361,122.3459,11600.0
2021-08-16 14:45:00,122.57,122.81,122.57,122.81,5402.0,122.3559,122.5954,122.3559,122.5954,5402.0
2021-08-16 14:50:00,122.77,122.85,122.72,122.79,7651.0,122.5555,122.6354,122.5056,122.5755,7651.0
2021-08-16 14:55:00,122.8,122.82,122.6,122.73,11186.0,122.5855,122.6054,122.3858,122.5156,11186.0
2021-08-16 15:00:00,122.71,122.71,122.5,122.5,11409.0,122.4956,122.4956,122.286,122.286,11409.0
2021-08-16 15:05:00,122.51,122.56,122.49,122.54,9586.0,122.296,122.3459,122.276,122.3259,9586.0
2021-08-16 15:10:00,122.53,122.62,122.42,122.43,22267.0,122.3159,122.4058,122.2061,122.2161,22267.0
2021-08-16 15:15:00,122.44,122.51,122.36,122.42,36077.0,122.2261,122.296,122.1462,122.2061,36077.0
2021-08-16 15:20:00,122.43,122.52,122.38,122.49,43140.0,122.2161,122.3059,122.1662,122.276,43140.0
2021-08-16 15:25:00,122.5,122.59,122.43,122.56,40358.0,122.286,122.3758,122.2161,122.3459,40358.0
2021-08-16 15:30:00,122.56,122.6,122.3,122.34,80379.0,122.3459,122.3858,122.0863,122.1263,80379.0
2021-08-16 15:35:00,122.33,122.36,121.99,122.1,84633.0,122.1163,122.1462,121.7769,121.8867,84633.0
2021-08-16 15:40:00,122.1,122.2,122.03,122.17,58660.0,121.8867,121.9865,121.8168,121.9566,58660.0
2021-08-16 15:45:00,122.16,122.2,122.05,122.13,119300.0,121.9466,121.9865,121.8368,121.9166,119300.0
2021-08-16 15:50:00,122.13,122.13,121.76,121.77,177197.0,121.9166,121.9166,121.5473,121.5573,177197.0
2021-08-16 15:55:00,121.76,121.93,121.69,121.73,344289.0,121.5473,121.717,121.4774,121.5173,344289.0
2021-08-17 09:30:00,120.7,121.11,119.83,121.05,255174.0,120.4891,120.8984,119.6206,120.8385,255174.0
2021-08-17 09:35:00,121.03,121.82,120.78,121.78,107478.0,120.8185,121.6072,120.569,121.5672,107478.0
2021-08-17 09:40:00,121.7,121.86,121.48,121.78,106588.0,121.4874,121.6471,121.2678,121.5672,106588.0
2021-08-17 09:45:00,121.78,122.22,121.68,121.85,100655.0,121.5672,122.0065,121.4674,121.6371,100655.0
2021-08-17 09:50:00,121.75,121.87,121.2,121.31,37130.0,121.5373,121.6571,120.9883,121.0981,37130.0
2021-08-17 09:55:00,121.31,121.46,121.12,121.39,17369.0,121.0981,121.2478,120.9084,121.1779,17369.0
2021-08-17 10:00:00,121.39,121.61,121.14,121.21,23720.0,121.1779,121.3975,120.9284,120.9982,23720.0
2021-08-17 10:05:00,121.22,121.41,121.04,121.15,17182.0,121.0082,121.1979,120.8285,120.9383,17182.0
2021-08-17 10:10:00,121.25,121.88,121.1,121.81,33848.0,121.0382,121.6671,120.8884,121.5972,33848.0
2021-08-17 10:15:00,121.81,121.83,121.62,121.72,48760.0,121.5972,121.6172,121.4075,121.5073,48760.0
2021-08-17 10:20:00,121.72,122.2,121.69,122.16,26175.0,121.5073,121.9865,121.4774,121.9466,26175.0
2021-08-17 10:25:00,122.15,122.55,122.09,122.4,24368.0,121.9366,122.3359,121.8767,122.1862,24368.0
2021-08-17 10:30:00,122.38,122.53,122.28,122.34,35739.0,122.1662,122.3159,122.0664,122.1263,35739.0
2021-08-17 10:35:00,122.35,122.9,122.35,122.79,68883.0,122.1362,122.6853,122.1362,122.5755,68883.0
2021-08-17 10:40:00,122.84,123.05,122.7,122.73,47004.0,122.6254,122.835,122.4856,122.5156,47004.0
2021-08-17 10:45:00,122.75,122.81,122.66,122.74,28610.0,122.5355,122.5954,122.4457,122.5256,28610.0
2021-08-17 10:50:00,122.7,122.7,122.42,122.44,36613.0,122.4856,122.4856,122.2061,122.2261,36613.0
2021-08-17 10:55:00,122.44,122.54,122.33,122.37,17317.0,122.2261,122.3259,122.1163,122.1562,17317.0
2021-08-17 11:00:00,122.37,122.53,122.1,122.1,11669.0,122.1562,122.3159,121.8867,121.8867,11669.0
2021-08-17 11:05:00,122.05,122.16,122.0,122.11,12381.0,121.8368,121.9466,121.7869,121.8967,12381.0
2021-08-17 11:10:00,122.07,122.15,121.77,122.15,15363.0,121.8567,121.9366,121.5573,121.9366,15363.0
2021-08-17 11:15:00,122.11,122.18,121.9,122.08,12831.0,121.8967,121.9665,121.687,121.8667,12831.0
2021-08-17 11:20:00,122.02,122.02,121.83,121.88,19227.0,121.8068,121.8068,121.6172,121.6671,19227.0
2021-08-17 11:25:00,121.88,121.93,121.78,121.78,14308.0,121.6671,121.717,121.5672,121.5672,14308.0
2021-08-17 11:30:00,121.73,121.91,121.66,121.87,134860.0,121.5173,121.697,121.4474,121.6571,134860.0
2021-08-17 11:35:00,121.9,121.92,121.44,121.44,33117.0,121.687,121.707,121.2278,121.2278,33117.0
2021-08-17 11:40:00,121.46,121.65,121.42,121.61,65078.0,121.2478,121.4375,121.2079,121.3975,65078.0
2021-08-17 11:45:00,121.6,121.65,121.48,121.55,25966.0,121.3876,121.4375,121.2678,121.3376,25966.0
2021-08-17 11:50:00,121.55,121.61,121.34,121.34,17460.0,121.3376,121.3975,121.128,121.128,17460.0
2021-08-17 11:55:00,121.32,121.51,121.27,121.38,40804.0,121.108,121.2977,121.0581,121.1679,40804.0
2021-08-17 12:00:00,121.32,121.39,121.16,121.25,16700.0,121.108,121.1779,120.9483,121.0382,16700.0
2021-08-17 12:05:00,121.24,121.47,121.18,121.36,14051.0,121.0282,121.2578,120.9683,121.148,14051.0
2021-08-17 12:10:00,121.36,121.62,121.29,121.5,23293.0,121.148,121.4075,121.0781,121.2877,23293.0
2021-08-17 12:15:00,121.48,121.5,121.12,121.14,17709.0,121.2678,121.2877,120.9084,120.9284,17709.0
2021-08-17 12:20:00,121.14,121.24,121.01,121.11,23012.0,120.9284,121.0282,120.7986,120.8984,23012.0
2021-08-17 12:25:00,121.01,121.19,121.01,121.19,17966.0,120.7986,120.9783,120.7986,120.9783,17966.0
2021-08-17 12:30:00,121.2,121.21,120.98,121.02,30583.0,120.9883,120.9982,120.7686,120.8086,30583.0
2021-08-17 12:35:00,121.04,121.17,120.99,121.03,32709.0,120.8285,120.9583,120.7786,120.8185,32709.0
2021-08-17 12:40:00,121.03,121.03,120.8,120.86,25025.0,120.8185,120.8185,120.589,120.6488,25025.0
2021-08-17 12:45:00,120.85,120.89,120.75,120.79,27496.0,120.6389,120.6788,120.539,120.579,27496.0
2021-08-17 12:50:00,120.78,121.04,120.74,120.89,32750.0,120.569,120.8285,120.5291,120.6788,32750.0
2021-08-17 12:55:00,120.89,120.89,120.78,120.84,123041.0,120.6788,120.6788,120.569,120.6289,123041.0
2021-08-17 13:00:00,120.78,121.12,120.76,121.12,13911.0,120.569,120.9084,120.549,120.9084,13911.0
2021-08-17 13:05:00,121.12,121.63,121.01,121.61,11312.0,120.9084,121.4175,120.7986,121.3975,11312.0
2021-08-17 13:10:00,121.63,121.63,121.44,121.54,37894.0,121.4175,121.4175,121.2278,121.3277,37894.0
2021-08-17 13:15:00,121.55,121.8,121.46,121.63,15087.0,121.3376,121.5872,121.2478,121.4175,15087.0
2021-08-17 13:20:00,121.67,121.81,121.61,121.76,10640.0,121.4574,121.5972,121.3975,121.5473,10640.0
2021-08-17 13:25:00,121.75,122.05,121.7,122.05,17478.0,121.5373,121.8368,121.4874,121.8368,17478.0
2021-08-17 13:30:00,122.06,122.09,121.93,122.04,122637.0,121.8467,121.8767,121.717,121.8268,122637.0
2021-08-17 13:35:00,122.03,122.07,121.95,121.97,45492.0,121.8168,121.8567,121.7369,121.7569,45492.0
2021-08-17 13:40:00,121.95,122.02,121.88,122.02,49367.0,121.7369,121.8068,121.6671,121.8068,49367.0
2021-08-17 13:45:00,122.0,122.04,121.69,121.75,13515.0,121.7869,121.8268,121.4774,121.5373,13515.0
2021-08-17 13:50:00,121.76,122.01,121.71,121.83,35720.0,121.5473,121.7968,121.4974,121.6172,35720.0
2021-08-17 13:55:00,121.87,122.11,121.81,122.02,28203.0,121.6571,121.8967,121.5972,121.8068,28203.0
2021-08-17 14:00:00,122.0,122.19,121.95,122.05,20843.0,121.7869,121.9765,121.7369,121.8368,20843.0
2021-08-17 14:05:00,122.06,122.17,122.04,122.12,14727.0,121.8467,121.9566,121.8268,121.9066,14727.0
2021-08-17 14:10:00,122.14,122.14,121.96,122.09,10883.0,121.9266,121.9266,121.7469,121.8767,10883.0
2021-08-17 14:15:00,122.14,122.3,122.12,122.18,19242.0,121.9266,122.0863,121.9066,121.9665,19242.0
2021-08-17 14:20:00,122.18,122.18,121.91,122.05,11206.0,121.9665,121.9665,121.697,121.8368,11206.0
2021-08-17 14:25:00,122.1,122.1,121.74,121.81,15226.0,121.8867,121.8867,121.5273,121.5972,15226.0
2021-08-17 14:30:00,121.82,121.9,121.74,121.88,9912.0,121.6072,121.687,121.5273,121.6671,9912.0
2021-08-17 14:35:00,121.86,121.98,121.74,121.96,16823.0,121.6471,121.7669,121.5273,121.7469,16823.0
2021-08-17 14:40:00,121.93,122.22,121.9,122.2,16124.0,121.717,122.0065,121.687,121.9865,16124.0
2021-08-17 14:45:00,122.21,122.49,122.18,122.38,15493.0,121.9965,122.276,121.9665,122.1662,15493.0
2021-08-17 14:50:00,122.42,122.6,122.4,122.43,19090.0,122.2061,122.3858,122.1862,122.2161,19090.0
2021-08-17 14:55:00,122.43,122.84,122.43,122.79,22462.0,122.2161,122.6254,122.2161,122.5755,22462.0
2021-08-17 15:00:00,122.77,122.96,122.76,122.94,60508.0,122.5555,122.7452,122.5455,122.7252,60508.0
2021-08-17 15:05:00,122.92,123.29,122.89,123.21,59026.0,122.7052,123.0746,122.6753,122.9947,59026.0
2021-08-17 15:10:00,123.2,123.3,123.04,123.18,228019.0,122.9848,123.0846,122.825,122.9648,228019.0
2021-08-17 15:15:00,123.18,123.26,123.12,123.23,117713.0,122.9648,123.0447,122.9049,123.0147,117713.0
2021-08-17 15:20:00,123.25,123.28,123.08,123.19,37298.0,123.0347,123.0646,122.865,122.9748,37298.0
2021-08-17 15:25:00,123.23,123.72,123.18,123.67,85283.0,123.0147,123.5038,122.9648,123.4539,85283.0
2021-08-17 15:30:00,123.68,123.82,123.45,123.45,103835.0,123.4639,123.6037,123.2343,123.2343,103835.0
2021-08-17 15:35:00,123.45,123.47,123.31,123.32,92382.0,123.2343,123.2543,123.0946,123.1045,92382.0
2021-08-17 15:40:00,123.31,123.43,123.14,123.42,97458.0,123.0946,123.2144,122.9249,123.2044,97458.0
2021-08-17 15:45:00,123.41,123.44,123.19,123.26,67249.0,123.1944,123.2243,122.9748,123.0447,67249.0
2021-08-17 15:50:00,123.25,123.65,123.23,123.65,131702.0,123.0347,123.434,123.0147,123.434,131702.0
2021-08-17 15:55:00,123.65,123.81,123.59,123.7,194565.0,123.434,123.5937,123.3741,123.4839,194565.0
2021-08-18 09:30:00,123.73,124.18,123.28,123.45,89053.0,123.5138,123.963,123.0646,123.2343,89053.0
2021-08-18 09:35:00,123.52,123.61,122.82,123.04,32116.0,123.3042,123.394,122.6054,122.825,32116.0
2021-08-18 09:40:00,123.08,123.28,122.31,122.44,98489.0,122.865,123.0646,122.0963,122.2261,98489.0
2021-08-18 09:45:00,122.41,122.69,122.2,122.42,107199.0,122.1961,122.4756,121.9865,122.2061,107199.0
2021-08-18 09:50:00,122.43,122.54,122.12,122.43,56395.0,122.2161,122.3259,121.9066,122.2161,56395.0
2021-08-18 09:55:00,122.45,122.74,122.3,122.66,62333.0,122.2361,122.5256,122.0863,122.4457,62333.0
2021-08-18 10:00:00,122.69,122.69,121.97,122.07,57189.0,122.4756,122.4756,121.7569,121.8567,57189.0
2021-08-18 10:05:00,122.08,122.35,122.05,122.26,30306.0,121.8667,122.1362,121.8368,122.0464,30306.0
2021-08-18 10:10:00,122.26,122.47,122.18,122.45,27479.0,122.0464,122.256,121.9665,122.2361,27479.0
2021-08-18 10:15:00,122.43,122.91,122.31,122.81,39494.0,122.2161,122.6953,122.0963,122.5954,39494.0
2021-08-18 10:20:00,122.79,122.92,122.75,122.79,23919.0,122.5755,122.7052,122.5355,122.5755,23919.0
2021-08-18 10:25:00,122.82,122.89,122.62,122.7,33048.0,122.6054,122.6753,122.4058,122.4856,33048.0
2021-08-18 10:30:00,122.81,123.07,122.81,122.94,29861.0,122.5954,122.855,122.5954,122.7252,29861.0
2021-08-18 10:35:00,122.96,123.17,122.94,123.13,12968.0,122.7452,122.9548,122.7252,122.9149,12968.0
2021-08-18 10:40:00,123.1,123.28,123.06,123.08,24478.0,122.8849,123.0646,122.845,122.865,24478.0
2021-08-18 10:45:00,123.11,123.35,122.95,123.34,15623.0,122.8949,123.1345,122.7352,123.1245,15623.0
2021-08-18 10:50:00,123.38,123.72,123.35,123.71,30028.0,123.1644,123.5038,123.1345,123.4939,30028.0
2021-08-18 10:55:00,123.76,123.93,123.62,123.87,33716.0,123.5438,123.7135,123.404,123.6536,33716.0
2021-08-18 11:00:00,123.86,124.0,123.78,123.85,17893.0,123.6436,123.7834,123.5637,123.6336,17893.0
2021-08-18 11:05:00,123.82,123.88,123.59,123.6,15586.0,123.6037,123.6636,123.3741,123.3841,15586.0
2021-08-18 11:10:00,123.61,123.72,123.41,123.41,10592.0,123.394,123.5038,123.1944,123.1944,10592.0
2021-08-18 11:15:00,123.37,123.41,123.19,123.35,110855.0,123.1545,123.1944,122.9748,123.1345,110855.0
2021-08-18 11:20:00,123.34,123.73,123.3,123.7,26795.0,123.1245,123.5138,123.0846,123.4839,26795.0
2021-08-18 11:25:00,123.7,123.7,123.45,123.58,11640.0,123.4839,123.4839,123.2343,123.3641,11640.0
2021-08-18 11:30:00,123.59,123.63,123.4,123.57,14330.0,123.3741,123.414,123.1844,123.3541,14330.0
2021-08-18 11:35:00,123.55,123.65,123.39,123.63,10898.0,123.3341,123.434,123.1744,123.414,10898.0
2021-08-18 11:40:00,123.55,123.59,123.43,123.48,7274.0,123.3341,123.3741,123.2144,123.2643,7274.0
2021-08-18 11:45:00,123.48,123.53,123.35,123.39,14317.0,123.2643,123.3142,123.1345,123.1744,14317.0
2021-08-18 11:50:00,123.4,123.48,123.21,123.45,16321.0,123.1844,123.2643,122.9947,123.2343,16321.0
2021-08-18 11:55:00,123.46,123.61,123.46,123.58,3889.0,123.2443,123.394,123.2443,123.3641,3889.0
2021-08-18 12:00:00,123.53,123.75,123.53,123.62,4916.0,123.3142,123.5338,123.3142,123.404,4916.0
2021-08-18 12:05:00,123.64,123.74,123.64,123.72,4911.0,123.424,123.5238,123.424,123.5038,4911.0
2021-08-18 12:10:00,123.73,123.74,123.55,123.56,8455.0,123.5138,123.5238,123.3341,123.3441,8455.0
2021-08-18 12:15:00,123.51,123.6,123.44,123.6,6828.0,123.2942,123.3841,123.2243,123.3841,6828.0
2021-08-18 12:20:00,123.64,123.68,123.43,123.46,3009.0,123.424,123.4639,123.2144,123.2443,3009.0
2021-08-18 12:25:00,123.41,123.61,123.4,123.61,5279.0,123.1944,123.394,123.1844,123.394,5279.0
2021-08-18 12:30:00,123.64,123.75,123.64,123.68,10835.0,123.424,123.5338,123.424,123.4639,10835.0
2021-08-18 12:35:00,123.65,123.8,123.59,123.79,4232.0,123.434,123.5837,123.3741,123.5737,4232.0
2021-08-18 12:40:00,123.79,123.8,123.66,123.77,12187.0,123.5737,123.5837,123.444,123.5538,12187.0
2021-08-18 12:45:00,123.75,123.85,123.75,123.81,10399.0,123.5338,123.6336,123.5338,123.5937,10399.0
2021-08-18 12:50:00,123.81,123.88,123.81,123.85,10027.0,123.5937,123.6636,123.5937,123.6336,10027.0
2021-08-18 12:55:00,123.85,123.93,123.76,123.91,64457.0,123.6336,123.7135,123.5438,123.6935,64457.0
2021-08-18 13:00:00,123.92,123.98,123.88,123.89,12190.0,123.7035,123.7634,123.6636,123.6736,12190.0
2021-08-18 13:05:00,123.91,124.0,123.89,123.95,18549.0,123.6935,123.7834,123.6736,123.7334,18549.0
2021-08-18 13:10:00,123.94,124.13,123.94,124.11,21167.0,123.7235,123.9131,123.7235,123.8932,21167.0
2021-08-18 13:15:00,124.09,124.29,124.05,124.11,25805.0,123.8732,124.0729,123.8333,123.8932,25805.0
2021-08-18 13:20:00,124.12,124.12,123.95,124.0,8144.0,123.9031,123.9031,123.7334,123.7834,8144.0
2021-08-18 13:25:00,123.93,124.06,123.92,124.03,3703.0,123.7135,123.8433,123.7035,123.8133,3703.0
2021-08-18 13:30:00,124.0,124.02,123.72,123.82,14034.0,123.7834,123.8033,123.5038,123.6037,14034.0
2021-08-18 13:35:00,123.86,123.86,123.77,123.79,6975.0,123.6436,123.6436,123.5538,123.5737,6975.0
2021-08-18 13:40:00,123.81,123.84,123.74,123.79,4830.0,123.5937,123.6236,123.5238,123.5737,4830.0
2021-08-18 13:45:00,123.78,123.85,123.75,123.82,7248.0,123.5637,123.6336,123.5338,123.6037,7248.0
2021-08-18 13:50:00,123.83,123.92,123.81,123.88,3878.0,123.6137,123.7035,123.5937,123.6636,3878.0
2021-08-18 13:55:00,123.8,123.85,123.78,123.83,4654.0,123.5837,123.6336,123.5637,123.6137,4654.0
2021-08-18 14:00:00,123.82,124.33,123.81,124.32,10704.0,123.6037,124.1128,123.5937,124.1028,10704.0
2021-08-18 14:05:00,124.32,124.32,124.11,124.11,7249.0,124.1028,124.1028,123.8932,123.8932,7249.0
2021-08-18 14:10:00,124.13,124.18,123.47,123.59,62564.0,123.9131,123.963,123.2543,123.3741,62564.0
2021-08-18 14:15:00,123.57,123.66,123.34,123.63,13354.0,123.3541,123.444,123.1245,123.414,13354.0
2021-08-18 14:20:00,123.61,123.89,123.58,123.88,19446.0,123.394,123.6736,123.3641,123.6636,19446.0
2021-08-18 14:25:00,123.9,124.24,123.88,124.22,20244.0,123.6835,124.0229,123.6636,124.003,20244.0
2021-08-18 14:30:00,124.22,124.42,124.2,124.3,39165.0,124.003,124.2026,123.983,124.0828,39165.0
2021-08-18 14:35:00,124.32,124.38,124.19,124.2,12502.0,124.1028,124.1627,123.973,123.983,12502.0
2021-08-18 14:40:00,124.22,124.31,124.09,124.27,69677.0,124.003,124.0928,123.8732,124.0529,69677.0
2021-08-18 14:45:00,124.28,124.28,124.03,124.08,15710.0,124.0629,124.0629,123.8133,123.8632,15710.0
2021-08-18 14:50:00,124.1,124.1,123.91,123.91,12225.0,123.8832,123.8832,123.6935,123.6935,12225.0
2021-08-18 14:55:00,123.87,124.02,123.86,124.01,12273.0,123.6536,123.8033,123.6436,123.7933,12273.0
2021-08-18 15:00:00,124.0,124.0,123.58,123.65,26900.0,123.7834,123.7834,123.3641,123.434,26900.0
2021-08-18 15:05:00,123.66,123.72,123.53,123.53,28276.0,123.444,123.5038,123.3142,123.3142,28276.0
2021-08-18 15:10:00,123.53,123.7,123.4,123.46,40934.0,123.3142,123.4839,123.1844,123.2443,40934.0
2021-08-18 15:15:00,123.45,123.47,123.29,123.36,52396.0,123.2343,123.2543,123.0746,123.1445,52396.0
2021-08-18 15:20:00,123.37,123.39,123.09,123.09,36499.0,123.1545,123.1744,122.8749,122.8749,36499.0
2021-08-18 15:25:00,123.09,123.18,122.6,122.66,126932.0,122.8749,122.9648,122.3858,122.4457,126932.0
2021-08-18 15:30:00,122.64,122.73,122.42,122.6,143234.0,122.4257,122.5156,122.2061,122.3858,143234.0
2021-08-18 15:35:00,122.6,122.68,122.44,122.61,72901.0,122.3858,122.4657,122.2261,122.3958,72901.0
2021-08-18 15:40:00,122.61,122.65,122.37,122.56,70207.0,122.3958,122.4357,122.1562,122.3459,70207.0
2021-08-18 15:45:00,122.56,122.59,122.17,122.19,124674.0,122.3459,122.3758,121.9566,121.9765,124674.0
2021-08-18 15:50:00,122.17,122.18,121.73,121.75,195025.0,121.9566,121.9665,121.5173,121.5373,195025.0
2021-08-18 15:55:00,121.74,121.78,121.58,121.64,335994.0,121.5273,121.5672,121.3676,121.4275,335994.0
2021-08-19 09:30:00,120.65,121.54,120.44,121.15,188235.0,120.4392,121.3277,120.2296,120.9383,188235.0
2021-08-19 09:35:00,121.23,121.45,120.91,121.12,27524.0,121.0182,121.2378,120.6988,120.9084,27524.0
2021-08-19 09:40:00,121.08,121.14,120.56,120.87,36585.0,120.8685,120.9284,120.3494,120.6588,36585.0
2021-08-19 09:45:00,120.92,121.42,120.75,121.08,50186.0,120.7087,121.2079,120.539,120.8685,50186.0
2021-08-19 09:50:00,121.14,121.38,120.96,121.21,42598.0,120.9284,121.1679,120.7487,120.9982,42598.0
2021-08-19 09:55:00,121.2,121.34,120.64,121.1,116045.0,120.9883,121.128,120.4292,120.8884,116045.0
2021-08-19 10:00:00,121.1,121.31,120.81,121.15,36630.0,120.8884,121.0981,120.5989,120.9383,36630.0
2021-08-19 10:05:00,121.09,121.26,120.96,121.13,30101.0,120.8784,121.0481,120.7487,120.9184,30101.0
2021-08-19 10:10:00,121.13,121.25,120.97,121.05,18083.0,120.9184,121.0382,120.7587,120.8385,18083.0
2021-08-19 10:15:00,121.07,121.14,120.78,120.78,95235.0,120.8585,120.9284,120.569,120.569,95235.0
2021-08-19 10:20:00,120.78,120.91,120.54,120.7,67756.0,120.569,120.6988,120.3294,120.4891,67756.0
2021-08-19 10:25:00,120.72,120.83,120.62,120.77,36657.0,120.5091,120.6189,120.4093,120.559,36657.0
2021-08-19 10:30:00,120.76,120.79,120.37,120.46,73567.0,120.549,120.579,120.1597,120.2495,73567.0
2021-08-19 10:35:00,120.43,120.55,120.36,120.5,67545.0,120.2196,120.3394,120.1497,120.2895,67545.0
2021-08-19 10:40:00,120.46,120.62,120.39,120.47,64944.0,120.2495,120.4093,120.1797,120.2595,64944.0
2021-08-19 10:45:00,120.47,120.53,120.15,120.26,97684.0,120.2595,120.3194,119.9401,120.0499,97684.0
2021-08-19 10:50:00,120.29,120.42,120.2,120.34,72499.0,120.0798,120.2096,119.99,120.1298,72499.0
2021-08-19 10:55:00,120.33,120.71,120.33,120.67,30847.0,120.1198,120.4991,120.1198,120.4592,30847.0
2021-08-19 11:00:00,120.64,120.82,120.48,120.48,47030.0,120.4292,120.6089,120.2695,120.2695,47030.0
2021-08-19 11:05:00,120.55,120.56,120.35,120.48,24844.0,120.3394,120.3494,120.1397,120.2695,24844.0
2021-08-19 11:10:00,120.5,120.57,120.42,120.51,32482.0,120.2895,120.3594,120.2096,120.2995,32482.0
2021-08-19 11:15:00,120.55,120.6,120.23,120.37,58109.0,120.3394,120.3893,120.0199,120.1597,58109.0
2021-08-19 11:20:00,120.43,120.45,120.27,120.45,13349.0,120.2196,120.2396,120.0599,120.2396,13349.0
2021-08-19 11:25:00,120.45,120.45,120.04,120.09,53974.0,120.2396,120.2396,119.8303,119.8802,53974.0
2021-08-19 11:30:00,120.11,120.22,119.95,120.11,37935.0,119.9002,120.01,119.7404,119.9002,37935.0
2021-08-19 11:35:00,120.11,120.32,120.08,120.09,34039.0,119.9002,120.1098,119.8702,119.8802,34039.0
2021-08-19 11:40:00,120.1,120.32,120.07,120.25,16952.0,119.8902,120.1098,119.8602,120.0399,16952.0
2021-08-19 11:45:00,120.23,120.56,120.21,120.51,35287.0,120.0199,120.3494,120.0,120.2995,35287.0
2021-08-19 11:50:00,120.52,120.75,120.52,120.67,63498.0,120.3094,120.539,120.3094,120.4592,63498.0
2021-08-19 11:55:00,120.69,121.05,120.65,120.93,70234.0,120.4791,120.8385,120.4392,120.7187,70234.0
2021-08-19 12:00:00,121.0,121.13,120.94,121.09,25157.0,120.7886,120.9184,120.7287,120.8784,25157.0
2021-08-19 12:05:00,121.12,121.17,120.85,120.91,192403.0,120.9084,120.9583,120.6389,120.6988,192403.0
2021-08-19 12:10:00,120.9,121.13,120.89,120.96,44907.0,120.6888,120.9184,120.6788,120.7487,44907.0
2021-08-19 12:15:00,120.96,120.96,120.84,120.88,35229.0,120.7487,120.7487,120.6289,120.6688,35229.0
2021-08-19 12:20:00,120.89,120.98,120.8,120.8,15673.0,120.6788,120.7686,120.589,120.589,15673.0
2021-08-19 12:25:00,120.81,120.99,120.81,120.89,25013.0,120.5989,120.7786,120.5989,120.6788,25013.0
2021-08-19 12:30:00,120.92,120.94,120.81,120.94,13803.0,120.7087,120.7287,120.5989,120.7287,13803.0
2021-08-19 12:35:00,120.94,121.09,120.73,121.04,23490.0,120.7287,120.8784,120.5191,120.8285,23490.0
2021-08-19 12:40:00,121.05,121.07,120.83,120.85,20662.0,120.8385,120.8585,120.6189,120.6389,20662.0
2021-08-19 12:45:00,120.88,120.98,120.79,120.86,15752.0,120.6688,120.7686,120.579,120.6488,15752.0
2021-08-19 12:50:00,120.86,120.89,120.71,120.84,28454.0,120.6488,120.6788,120.4991,120.6289,28454.0
2021-08-19 12:55:00,120.89,121.16,120.89,121.13,8395.0,120.6788,120.9483,120.6788,120.9184,8395.0
2021-08-19 13:00:00,121.12,121.12,120.72,120.75,17614.0,120.9084,120.9084,120.5091,120.539,17614.0
2021-08-19 13:05:00,120.79,120.79,120.64,120.65,26228.0,120.579,120.579,120.4292,120.4392,26228.0
2021-08-19 13:10:00,120.67,120.76,120.63,120.71,23958.0,120.4592,120.549,120.4192,120.4991,23958.0
2021-08-19 13:15:00,120.66,120.7,120.34,120.42,25729.0,120.4492,120.4891,120.1298,120.2096,25729.0
2021-08-19 13:20:00,120.38,120.51,120.16,120.27,43059.0,120.1697,120.2995,119.9501,120.0599,43059.0
2021-08-19 13:25:00,120.27,120.27,120.11,120.12,35914.0,120.0599,120.0599,119.9002,119.9101,35914.0
2021-08-19 13:30:00,120.15,120.22,120.08,120.19,25327.0,119.9401,120.01,119.8702,119.98,25327.0
2021-08-19 13:35:00,120.18,120.2,120.02,120.2,33278.0,119.97,119.99,119.8103,119.99,33278.0
2021-08-19 13:40:00,120.23,120.47,120.17,120.37,71885.0,120.0199,120.2595,119.9601,120.1597,71885.0
2021-08-19 13:45:00,120.34,120.34,120.07,120.12,53438.0,120.1298,120.1298,119.8602,119.9101,53438.0
2021-08-19 13:50:00,120.1,120.13,120.01,120.02,14486.0,119.8902,119.9201,119.8003,119.8103,14486.0
2021-08-19 13:55:00,120.0,120.03,119.66,119.69,51900.0,119.7903,119.8203,119.4509,119.4809,51900.0
2021-08-19 14:00:00,119.7,119.81,119.59,119.62,33748.0,119.4909,119.6007,119.3811,119.411,33748.0
2021-08-19 14:05:00,119.63,119.82,119.62,119.82,29197.0,119.421,119.6107,119.411,119.6107,29197.0
2021-08-19 14:10:00,119.81,119.85,119.68,119.75,12958.0,119.6007,119.6406,119.4709,119.5408,12958.0
2021-08-19 14:15:00,119.73,119.78,119.51,119.71,49223.0,119.5208,119.5707,119.3012,119.5009,49223.0
2021-08-19 14:20:00,119.7,119.78,119.56,119.67,48663.0,119.4909,119.5707,119.3511,119.4609,48663.0
2021-08-19 14:25:00,119.68,119.82,119.56,119.62,107393.0,119.4709,119.6107,119.3511,119.411,107393.0
2021-08-19 14:30:00,119.62,119.85,119.33,119.85,78294.0,119.411,119.6406,119.1215,119.6406,78294.0
2021-08-19 14:35:00,119.9,120.3,119.87,120.07,40052.0,119.6905,120.0898,119.6606,119.8602,40052.0
2021-08-19 14:40:00,120.05,120.13,119.93,120.07,50174.0,119.8403,119.9201,119.7205,119.8602,50174.0
2021-08-19 14:45:00,120.04,120.08,119.91,119.99,22559.0,119.8303,119.8702,119.7005,119.7804,22559.0
2021-08-19 14:50:00,119.97,119.98,119.65,119.95,26348.0,119.7604,119.7704,119.441,119.7404,26348.0
2021-08-19 14:55:00,119.91,119.93,119.77,119.77,16500.0,119.7005,119.7205,119.5607,119.5607,16500.0
2021-08-19 15:00:00,119.79,120.33,119.79,120.28,54073.0,119.5807,120.1198,119.5807,120.0699,54073.0
2021-08-19 15:05:00,120.27,120.27,120.07,120.08,21704.0,120.0599,120.0599,119.8602,119.8702,21704.0
2021-08-19 15:10:00,120.1,120.18,119.9,119.91,63925.0,119.8902,119.97,119.6905,119.7005,63925.0
2021-08-19 15:15:00,119.94,120.07,119.81,119.82,62356.0,119.7305,119.8602,119.6007,119.6107,62356.0
2021-08-19 15:20:00,119.84,119.9,119.68,119.7,56812.0,119.6306,119.6905,119.4709,119.4909,56812.0
2021-08-19 15:25:00,119.72,119.77,119.62,119.75,25279.0,119.5108,119.5607,119.411,119.5408,25279.0
2021-08-19 15:30:00,119.75,119.89,119.53,119.56,41953.0,119.5408,119.6805,119.3212,119.3511,41953.0
2021-08-19 15:35:00,119.55,119.55,119.29,119.3,145811.0,119.3411,119.3411,119.0816,119.0916,145811.0
2021-08-19 15:40:00,119.29,119.3,119.11,119.15,99210.0,119.0816,119.0916,118.9019,118.9418,99210.0
2021-08-19 15:45:00,119.14,119.2,118.99,119.0,103271.0,118.9319,118.9917,118.7821,118.7921,103271.0
2021-08-19 15:50:00,118.99,119.15,118.68,118.69,178181.0,118.7821,118.9418,118.4727,118.4826,178181.0
2021-08-19 15:55:00,118.7,118.76,118.49,118.65,267028.0,118.4926,118.5525,118.283,118.4427,267028.0
2021-08-20 09:30:00,119.17,119.39,118.5,118.92,236693.0,118.9618,119.1814,118.293,118.7122,236693.0
2021-08-20 09:35:00,118.88,119.29,118.66,119.28,63003.0,118.6723,119.0816,118.4527,119.0716,63003.0
2021-08-20 09:40:00,119.27,119.82,119.11,119.59,38977.0,119.0616,119.6107,118.9019,119.3811,38977.0
2021-08-20 09:45:00,119.61,119.88,119.57,119.72,49754.0,119.401,119.6706,119.3611,119.5108,49754.0
2021-08-20 09:50:00,119.71,119.73,119.37,119.37,48914.0,119.5009,119.5208,119.1614,119.1614,48914.0
2021-08-20 09:55:00,119.39,119.8,119.33,119.65,133655.0,119.1814,119.5907,119.1215,119.441,133655.0
2021-08-20 10:00:00,119.62,120.07,119.62,119.95,41434.0,119.411,119.8602,119.411,119.7404,41434.0
2021-08-20 10:05:00,119.91,120.47,119.8,120.43,76473.0,119.7005,120.2595,119.5907,120.2196,76473.0
2021-08-20 10:10:00,120.42,120.44,120.24,120.27,35246.0,120.2096,120.2296,120.0299,120.0599,35246.0
2021-08-20 10:15:00,120.28,120.95,120.28,120.75,158385.0,120.0699,120.7387,120.0699,120.539,158385.0
2021-08-20 10:20:00,120.75,121.12,120.6,120.66,99781.0,120.539,120.9084,120.3893,120.4492,99781.0
2021-08-20 10:25:00,120.65,120.84,120.52,120.54,45739.0,120.4392,120.6289,120.3094,120.3294,45739.0
2021-08-20 10:30:00,120.57,120.95,120.53,120.85,35956.0,120.3594,120.7387,120.3194,120.6389,35956.0
2021-08-20 10:35:00,120.85,121.01,120.63,120.99,90923.0,120.6389,120.7986,120.4192,120.7786,90923.0
2021-08-20 10:40:00,121.01,121.13,120.9,121.07,90079.0,120.7986,120.9184,120.6888,120.8585,90079.0
2021-08-20 10:45:00,121.09,121.34,121.06,121.32,94209.0,120.8784,121.128,120.8485,121.108,94209.0
2021-08-20 10:50:00,121.31,121.42,121.18,121.29,91769.0,121.0981,121.2079,120.9683,121.0781,91769.0
2021-08-20 10:55:00,121.26,121.53,121.2,121.2,79916.0,121.0481,121.3177,120.9883,120.9883,79916.0
2021-08-20 11:00:00,121.22,121.41,121.05,121.4,43457.0,121.0082,121.1979,120.8385,121.1879,43457.0
2021-08-20 11:05:00,121.39,121.49,121.2,121.21,40098.0,121.1779,121.2777,120.9883,120.9982,40098.0
2021-08-20 11:10:00,121.2,121.56,121.19,121.47,37445.0,120.9883,121.3476,120.9783,121.2578,37445.0
2021-08-20 11:15:00,121.46,121.58,121.45,121.5,44494.0,121.2478,121.3676,121.2378,121.2877,44494.0
2021-08-20 11:20:00,121.51,121.67,121.42,121.64,55323.0,121.2977,121.4574,121.2079,121.4275,55323.0
2021-08-20 11:25:00,121.67,121.9,121.61,121.89,60151.0,121.4574,121.687,121.3975,121.677,60151.0
2021-08-20 11:30:00,121.86,121.88,121.68,121.79,39509.0,121.6471,121.6671,121.4674,121.5772,39509.0
2021-08-20 11:35:00,121.79,121.81,121.69,121.76,58932.0,121.5772,121.5972,121.4774,121.5473,58932.0
2021-08-20 11:40:00,121.76,121.77,121.62,121.75,44790.0,121.5473,121.5573,121.4075,121.5373,44790.0
2021-08-20 11:45:00,121.76,121.82,121.48,121.48,117285.0,121.5473,121.6072,121.2678,121.2678,117285.0
2021-08-20 11:50:00,121.46,121.63,121.3,121.31,58877.0,121.2478,121.4175,121.0881,121.0981,58877.0
2021-08-20 11:55:00,121.31,121.64,121.28,121.59,26990.0,121.0981,121.4275,121.0681,121.3776,26990.0
2021-08-20 12:00:00,121.59,121.81,121.59,121.81,52915.0,121.3776,121.5972,121.3776,121.5972,52915.0
2021-08-20 12:05:00,121.83,121.9,121.7,121.75,39384.0,121.6172,121.687,121.4874,121.5373,39384.0
2021-08-20 12:10:00,121.77,121.99,121.75,121.97,64885.0,121.5573,121.7769,121.5373,121.7569,64885.0
2021-08-20 12:15:00,121.99,122.09,121.9,122.02,45222.0,121.7769,121.8767,121.687,121.8068,45222.0
2021-08-20 12:20:00,122.02,122.05,121.89,121.97,25533.0,121.8068,121.8368,121.677,121.7569,25533.0
2021-08-20 12:25:00,121.98,122.33,121.98,122.28,68421.0,121.7669,122.1163,121.7669,122.0664,68421.0
2021-08-20 12:30:00,122.27,122.3,122.13,122.16,30737.0,122.0564,122.0863,121.9166,121.9466,30737.0
2021-08-20 12:35:00,122.16,122.35,122.15,122.28,52027.0,121.9466,122.1362,121.9366,122.0664,52027.0
2021-08-20 12:40:00,122.3,122.46,122.28,122.43,21034.0,122.0863,122.2461,122.0664,122.2161,21034.0
2021-08-20 12:45:00,122.41,122.7,122.4,122.65,126778.0,122.1961,122.4856,122.1862,122.4357,126778.0
2021-08-20 12:50:00,122.67,122.88,122.49,122.7,93061.0,122.4557,122.6653,122.276,122.4856,93061.0
2021-08-20 12:55:00,122.67,122.67,122.53,122.56,95139.0,122.4557,122.4557,122.3159,122.3459,95139.0
2021-08-20 13:00:00,122.59,122.66,122.28,122.36,82772.0,122.3758,122.4457,122.0664,122.1462,82772.0
2021-08-20 13:05:00,122.37,122.49,122.33,122.35,24926.0,122.1562,122.276,122.1163,122.1362,24926.0
2021-08-20 13:10:00,122.39,122.58,122.39,122.58,21555.0,122.1762,122.3658,122.1762,122.3658,21555.0
2021-08-20 13:15:00,122.58,122.62,122.5,122.53,13363.0,122.3658,122.4058,122.286,122.3159,13363.0
2021-08-20 13:20:00,122.53,122.72,122.49,122.61,18920.0,122.3159,122.5056,122.276,122.3958,18920.0
2021-08-20 13:25:00,122.62,122.65,122.48,122.55,20188.0,122.4058,122.4357,122.266,122.3359,20188.0
2021-08-20 13:30:00,122.56,122.69,122.47,122.53,22108.0,122.3459,122.4756,122.256,122.3159,22108.0
2021-08-20 13:35:00,122.54,122.57,122.23,122.24,61958.0,122.3259,122.3559,122.0165,122.0264,61958.0
2021-08-20 13:40:00,122.27,122.48,122.22,122.23,53952.0,122.0564,122.266,122.0065,122.0165,53952.0
2021-08-20 13:45:00,122.22,122.35,122.07,122.21,60405.0,122.0065,122.1362,121.8567,121.9965,60405.0
2021-08-20 13:50:00,122.2,122.4,122.2,122.29,17934.0,121.9865,122.1862,121.9865,122.0763,17934.0
2021-08-20 13:55:00,122.28,122.33,122.12,122.12,20317.0,122.0664,122.1163,121.9066,121.9066,20317.0
2021-08-20 14:00:00,122.1,122.41,122.1,122.4,20063.0,121.8867,122.1961,121.8867,122.1862,20063.0
2021-08-20 14:05:00,122.37,122.59,122.37,122.56,17038.0,122.1562,122.3758,122.1562,122.3459,17038.0
2021-08-20 14:10:00,122.58,122.6,122.39,122.45,18819.0,122.3658,122.3858,122.1762,122.2361,18819.0
2021-08-20 14:15:00,122.43,122.49,122.29,122.32,16484.0,122.2161,122.276,122.0763,122.1063,16484.0
2021-08-20 14:20:00,122.29,122.3,122.04,122.09,20834.0,122.0763,122.0863,121.8268,121.8767,20834.0
2021-08-20 14:25:00,122.12,122.28,122.03,122.08,39352.0,121.9066,122.0664,121.8168,121.8667,39352.0
2021-08-20 14:30:00,122.09,122.13,121.7,121.7,36277.0,121.8767,121.9166,121.4874,121.4874,36277.0
2021-08-20 14:35:00,121.7,121.7,121.52,121.64,95557.0,121.4874,121.4874,121.3077,121.4275,95557.0
2021-08-20 14:40:00,121.62,121.86,121.61,121.67,33110.0,121.4075,121.6471,121.3975,121.4574,33110.0
2021-08-20 14:45:00,121.68,121.79,121.6,121.61,80621.0,121.4674,121.5772,121.3876,121.3975,80621.0
2021-08-20 14:50:00,121.63,121.82,121.63,121.82,24512.0,121.4175,121.6072,121.4175,121.6072,24512.0
2021-08-20 14:55:00,121.8,121.95,121.77,121.87,23502.0,121.5872,121.7369,121.5573,121.6571,23502.0
2021-08-20 15:00:00,121.88,122.25,121.84,122.1,30269.0,121.6671,122.0364,121.6271,121.8867,30269.0
2021-08-20 15:05:00,122.11,122.16,122.04,122.1,17309.0,121.8967,121.9466,121.8268,121.8867,17309.0
2021-08-20 15:10:00,122.11,122.32,122.11,122.25,23478.0,121.8967,122.1063,121.8967,122.0364,23478.0
2021-08-20 15:15:00,122.29,122.36,121.98,121.98,38004.0,122.0763,122.1462,121.7669,121.7669,38004.0
2021-08-20 15:20:00,121.97,122.11,121.94,122.07,32532.0,121.7569,121.8967,121.727,121.8567,32532.0
2021-08-20 15:25:00,122.08,122.23,121.95,122.01,28327.0,121.8667,122.0165,121.7369,121.7968,28327.0
2021-08-20 15:30:00,122.02,122.08,121.98,122.06,29374.0,121.8068,121.8667,121.7669,121.8467,29374.0
2021-08-20 15:35:00,122.06,122.07,121.89,121.98,34215.0,121.8467,121.8567,121.677,121.7669,34215.0
2021-08-20 15:40:00,121.98,122.0,121.78,121.81,39751.0,121.7669,121.7869,121.5672,121.5972,39751.0
2021-08-20 15:45:00,121.81,121.87,121.73,121.8,71593.0,121.5972,121.6571,121.5173,121.5872,71593.0
2021-08-20 15:50:00,121.81,122.18,121.81,122.17,184615.0,121.5972,121.9665,121.5972,121.9566,184615.0
2021-08-20 15:55:00,122.17,122.19,122.02,122.13,329691.0,121.9566,121.9765,121.8068,121.9166,329691.0
2021-08-23 09:30:00,123.87,124.65,123.65,124.6,272212.0,123.6536,124.4322,123.434,124.3823,272212.0
2021-08-23 09:35:00,124.62,125.24,124.59,124.9,345711.0,124.4023,125.0212,124.3723,124.6818,345711.0
2021-08-23 09:40:00,124.9,125.47,124.87,125.47,187743.0,124.6818,125.2508,124.6518,125.2508,187743.0
2021-08-23 09:45:00,125.49,126.4,125.45,126.37,266866.0,125.2708,126.1792,125.2308,126.1492,266866.0
2021-08-23 09:50:00,126.37,126.59,126.12,126.58,312989.0,126.1492,126.3688,125.8997,126.3589,312989.0
2021-08-23 09:55:00,126.56,126.71,126.18,126.69,237841.0,126.3389,126.4886,125.9596,126.4687,237841.0
2021-08-23 10:00:00,126.74,126.85,126.53,126.59,181039.0,126.5186,126.6284,126.3089,126.3688,181039.0
2021-08-23 10:05:00,126.58,126.77,126.41,126.76,189394.0,126.3589,126.5485,126.1891,126.5385,189394.0
2021-08-23 10:10:00,126.77,127.23,126.72,127.19,100516.0,126.5485,127.0077,126.4986,126.9678,100516.0
2021-08-23 10:15:00,127.18,127.23,126.97,126.99,124195.0,126.9578,127.0077,126.7482,126.7681,124195.0
2021-08-23 10:20:00,127.01,127.21,127.0,127.06,114464.0,126.7881,126.9878,126.7781,126.838,114464.0
2021-08-23 10:25:00,127.05,127.17,126.95,127.08,142289.0,126.828,126.9478,126.7282,126.858,142289.0
2021-08-23 10:30:00,127.1,127.16,126.98,127.08,176404.0,126.8779,126.9378,126.7582,126.858,176404.0
2021-08-23 10:35:00,127.07,127.32,127.0,127.08,105667.0,126.848,127.0976,126.7781,126.858,105667.0
2021-08-23 10:40:00,127.08,127.38,126.98,127.36,112577.0,126.858,127.1575,126.7582,127.1375,112577.0
2021-08-23 10:45:00,127.36,127.63,127.35,127.61,71615.0,127.1375,127.407,127.1275,127.3871,71615.0
2021-08-23 10:50:00,127.62,127.82,127.6,127.8,79383.0,127.397,127.5967,127.3771,127.5767,79383.0
2021-08-23 10:55:00,127.83,127.85,127.53,127.68,51329.0,127.6067,127.6266,127.3072,127.4569,51329.0
2021-08-23 11:00:00,127.69,127.74,127.47,127.47,102073.0,127.4669,127.5168,127.2473,127.2473,102073.0
2021-08-23 11:05:00,127.47,127.53,126.96,127.13,68755.0,127.2473,127.3072,126.7382,126.9079,68755.0
2021-08-23 11:10:00,127.13,127.17,126.88,126.93,76290.0,126.9079,126.9478,126.6583,126.7082,76290.0
2021-08-23 11:15:00,126.96,127.0,126.8,126.93,60467.0,126.7382,126.7781,126.5785,126.7082,60467.0
2021-08-23 11:20:00,126.9,126.97,126.7,126.97,42133.0,126.6783,126.7482,126.4786,126.7482,42133.0
2021-08-23 11:25:00,127.03,127.22,126.98,127.18,57761.0,126.8081,126.9977,126.7582,126.9578,57761.0
2021-08-23 11:30:00,127.17,127.26,126.97,127.23,48190.0,126.9478,127.0377,126.7482,127.0077,48190.0
2021-08-23 11:35:00,127.21,127.21,126.89,126.94,44852.0,126.9878,126.9878,126.6683,126.7182,44852.0
2021-08-23 11:40:00,126.91,126.97,126.84,126.92,41877.0,126.6883,126.7482,126.6184,126.6983,41877.0
2021-08-23 11:45:00,126.93,126.94,126.81,126.9,20996.0,126.7082,126.7182,126.5885,126.6783,20996.0
2021-08-23 11:50:00,126.88,126.88,126.73,126.84,23753.0,126.6583,126.6583,126.5086,126.6184,23753.0
2021-08-23 11:55:00,126.83,127.08,126.83,127.08,26478.0,126.6084,126.858,126.6084,126.858,26478.0
2021-08-23 12:00:00,127.12,127.16,127.08,127.14,25366.0,126.8979,126.9378,126.858,126.9179,25366.0
2021-08-23 12:05:00,127.14,127.19,126.92,126.95,24668.0,126.9179,126.9678,126.6983,126.7282,24668.0
2021-08-23 12:10:00,126.95,126.97,126.83,126.93,29225.0,126.7282,126.7482,126.6084,126.7082,29225.0
2021-08-23 12:15:00,126.94,126.99,126.82,126.83,25300.0,126.7182,126.7681,126.5984,126.6084,25300.0
2021-08-23 12:20:00,126.82,126.92,126.77,126.81,13678.0,126.5984,126.6983,126.5485,126.5885,13678.0
2021-08-23 12:25:00,126.84,126.84,126.68,126.81,35527.0,126.6184,126.6184,126.4587,126.5885,35527.0
2021-08-23 12:30:00,126.82,127.0,126.74,127.0,42939.0,126.5984,126.7781,126.5186,126.7781,42939.0
2021-08-23 12:35:00,127.0,127.08,126.94,127.03,27873.0,126.7781,126.858,126.7182,126.8081,27873.0
2021-08-23 12:40:00,127.03,127.12,126.97,127.02,32881.0,126.8081,126.8979,126.7482,126.7981,32881.0
2021-08-23 12:45:00,127.01,127.05,126.9,126.9,24781.0,126.7881,126.828,126.6783,126.6783,24781.0
2021-08-23 12:50:00,126.9,127.19,126.8,127.19,35949.0,126.6783,126.9678,126.5785,126.9678,35949.0
2021-08-23 12:55:00,127.18,127.24,126.88,126.96,45545.0,126.9578,127.0177,126.6583,126.7382,45545.0
2021-08-23 13:00:00,126.98,127.02,126.93,127.01,14569.0,126.7582,126.7981,126.7082,126.7881,14569.0
2021-08-23 13:05:00,127.0,127.02,126.93,127.01,17606.0,126.7781,126.7981,126.7082,126.7881,17606.0
2021-08-23 13:10:00,127.01,127.03,126.97,127.0,27680.0,126.7881,126.8081,126.7482,126.7781,27680.0
2021-08-23 13:15:00,126.99,127.17,126.96,127.16,32154.0,126.7681,126.9478,126.7382,126.9378,32154.0
2021-08-23 13:20:00,127.16,127.41,127.11,127.4,14435.0,126.9378,127.1874,126.8879,127.1774,14435.0
2021-08-23 13:25:00,127.46,127.5,127.34,127.4,25666.0,127.2373,127.2772,127.1175,127.1774,25666.0
2021-08-23 13:30:00,127.4,127.5,127.37,127.44,16283.0,127.1774,127.2772,127.1475,127.2173,16283.0
2021-08-23 13:35:00,127.42,127.5,127.31,127.36,26657.0,127.1974,127.2772,127.0876,127.1375,26657.0
2021-08-23 13:40:00,127.36,127.59,127.31,127.56,36096.0,127.1375,127.3671,127.0876,127.3371,36096.0
2021-08-23 13:45:00,127.56,127.59,127.45,127.46,134393.0,127.3371,127.3671,127.2273,127.2373,134393.0
2021-08-23 13:50:00,127.46,127.63,127.45,127.52,30421.0,127.2373,127.407,127.2273,127.2972,30421.0
2021-08-23 13:55:00,127.52,127.54,127.44,127.45,31335.0,127.2972,127.3172,127.2173,127.2273,31335.0
2021-08-23 14:00:00,127.45,127.66,127.45,127.65,56937.0,127.2273,127.437,127.2273,127.427,56937.0
2021-08-23 14:05:00,127.65,127.67,127.6,127.6,23305.0,127.427,127.4469,127.3771,127.3771,23305.0
2021-08-23 14:10:00,127.62,127.68,127.51,127.57,41051.0,127.397,127.4569,127.2872,127.3471,41051.0
2021-08-23 14:15:00,127.56,127.61,127.45,127.61,34179.0,127.3371,127.3871,127.2273,127.3871,34179.0
2021-08-23 14:20:00,127.61,127.78,127.59,127.77,31829.0,127.3871,127.5568,127.3671,127.5468,31829.0
2021-08-23 14:25:00,127.77,127.79,127.64,127.71,48525.0,127.5468,127.5667,127.417,127.4869,48525.0
2021-08-23 14:30:00,127.71,127.71,127.62,127.68,61657.0,127.4869,127.4869,127.397,127.4569,61657.0
2021-08-23 14:35:00,127.68,127.73,127.6,127.61,47067.0,127.4569,127.5068,127.3771,127.3871,47067.0
2021-08-23 14:40:00,127.59,127.6,127.37,127.45,55756.0,127.3671,127.3771,127.1475,127.2273,55756.0
2021-08-23 14:45:00,127.47,127.48,127.39,127.44,19606.0,127.2473,127.2573,127.1674,127.2173,19606.0
2021-08-23 14:50:00,127.45,127.47,127.23,127.23,41396.0,127.2273,127.2473,127.0077,127.0077,41396.0
2021-08-23 14:55:00,127.23,127.46,127.22,127.43,36764.0,127.0077,127.2373,126.9977,127.2074,36764.0
2021-08-23 15:00:00,127.44,127.5,127.29,127.31,31319.0,127.2173,127.2772,127.0676,127.0876,31319.0
2021-08-23 15:05:00,127.31,127.34,126.93,126.93,22301.0,127.0876,127.1175,126.7082,126.7082,22301.0
2021-08-23 15:10:00,126.95,127.02,126.86,126.89,50858.0,126.7282,126.7981,126.6384,126.6683,50858.0
2021-08-23 15:15:00,126.9,126.94,126.84,126.85,45728.0,126.6783,126.7182,126.6184,126.6284,45728.0
2021-08-23 15:20:00,126.83,127.16,126.76,127.09,61391.0,126.6084,126.9378,126.5385,126.868,61391.0
2021-08-23 15:25:00,127.1,127.42,127.1,127.39,52637.0,126.8779,127.1974,126.8779,127.1674,52637.0
2021-08-23 15:30:00,127.38,127.51,127.3,127.46,59263.0,127.1575,127.2872,127.0776,127.2373,59263.0
2021-08-23 15:35:00,127.45,127.55,127.36,127.52,50429.0,127.2273,127.3272,127.1375,127.2972,50429.0
2021-08-23 15:40:00,127.51,127.51,127.23,127.44,137220.0,127.2872,127.2872,127.0077,127.2173,137220.0
2021-08-23 15:45:00,127.44,127.63,127.41,127.56,138515.0,127.2173,127.407,127.1874,127.3371,138515.0
2021-08-23 15:50:00,127.56,127.81,127.55,127.79,201823.0,127.3371,127.5867,127.3272,127.5667,201823.0
2021-08-23 15:55:00,127.78,127.81,127.48,127.71,366844.0,127.5568,127.5867,127.2573,127.4869,366844.0
2021-08-24 09:30:00,127.7,127.88,126.69,126.92,138486.0,127.4769,127.6566,126.4687,126.6983,138486.0
2021-08-24 09:35:00,126.82,127.18,126.66,126.72,75750.0,126.5984,126.9578,126.4387,126.4986,75750.0
2021-08-24 09:40:00,126.72,126.93,126.46,126.56,54964.0,126.4986,126.7082,126.2391,126.3389,54964.0
2021-08-24 09:45:00,126.59,126.86,126.51,126.78,27707.0,126.3688,126.6384,126.289,126.5585,27707.0
2021-08-24 09:50:00,126.72,126.86,126.52,126.8,59494.0,126.4986,126.6384,126.299,126.5785,59494.0
2021-08-24 09:55:00,126.78,126.97,126.63,126.77,48224.0,126.5585,126.7482,126.4088,126.5485,48224.0
2021-08-24 10:00:00,126.81,126.81,126.29,126.3,192561.0,126.5885,126.5885,126.0694,126.0793,192561.0
2021-08-24 10:05:00,126.31,126.56,126.27,126.56,44172.0,126.0893,126.3389,126.0494,126.3389,44172.0
2021-08-24 10:10:00,126.52,126.68,126.29,126.68,94391.0,126.299,126.4587,126.0694,126.4587,94391.0
2021-08-24 10:15:00,126.68,126.69,126.5,126.61,27650.0,126.4587,126.4687,126.279,126.3888,27650.0
2021-08-24 10:20:00,126.62,126.88,126.46,126.81,36114.0,126.3988,126.6583,126.2391,126.5885,36114.0
2021-08-24 10:25:00,126.81,126.86,126.54,126.56,40893.0,126.5885,126.6384,126.3189,126.3389,40893.0
2021-08-24 10:30:00,126.57,126.96,126.56,126.96,25961.0,126.3489,126.7382,126.3389,126.7382,25961.0
2021-08-24 10:35:00,126.95,127.09,126.79,127.09,127380.0,126.7282,126.868,126.5685,126.868,127380.0
2021-08-24 10:40:00,127.07,127.24,127.0,127.21,45921.0,126.848,127.0177,126.7781,126.9878,45921.0
2021-08-24 10:45:00,127.26,127.29,126.88,126.91,19226.0,127.0377,127.0676,126.6583,126.6883,19226.0
2021-08-24 10:50:00,126.91,126.91,126.68,126.87,17562.0,126.6883,126.6883,126.4587,126.6483,17562.0
2021-08-24 10:55:00,126.88,126.97,126.77,126.92,76959.0,126.6583,126.7482,126.5485,126.6983,76959.0
2021-08-24 11:00:00,126.92,127.02,126.9,127.0,44623.0,126.6983,126.7981,126.6783,126.7781,44623.0
2021-08-24 11:05:00,127.01,127.1,126.95,127.07,19891.0,126.7881,126.8779,126.7282,126.848,19891.0
2021-08-24 11:10:00,127.09,127.14,126.9,127.13,15636.0,126.868,126.9179,126.6783,126.9079,15636.0
2021-08-24 11:15:00,127.12,127.24,126.99,126.99,26648.0,126.8979,127.0177,126.7681,126.7681,26648.0
2021-08-24 11:20:00,127.0,127.1,126.93,126.98,16454.0,126.7781,126.8779,126.7082,126.7582,16454.0
2021-08-24 11:25:00,127.01,127.01,126.82,126.86,23766.0,126.7881,126.7881,126.5984,126.6384,23766.0
2021-08-24 11:30:00,126.83,126.9,126.73,126.73,26276.0,126.6084,126.6783,126.5086,126.5086,26276.0
2021-08-24 11:35:00,126.72,126.72,126.31,126.33,55603.0,126.4986,126.4986,126.0893,126.1093,55603.0
2021-08-24 11:40:00,126.31,126.46,126.27,126.4,34671.0,126.0893,126.2391,126.0494,126.1792,34671.0
2021-08-24 11:45:00,126.42,126.42,126.16,126.2,17105.0,126.1991,126.1991,125.9396,125.9795,17105.0
2021-08-24 11:50:00,126.22,126.23,125.94,126.02,90568.0,125.9995,126.0095,125.72,125.7998,90568.0
2021-08-24 11:55:00,126.01,126.06,125.89,125.95,33505.0,125.7898,125.8398,125.6701,125.73,33505.0
2021-08-24 12:00:00,125.95,126.04,125.85,125.9,40996.0,125.73,125.8198,125.6301,125.68,40996.0
2021-08-24 12:05:00,125.9,126.0,125.85,125.97,90732.0,125.68,125.7799,125.6301,125.7499,90732.0
2021-08-24 12:10:00,125.98,126.21,125.98,126.2,39124.0,125.7599,125.9895,125.7599,125.9795,39124.0
2021-08-24 12:15:00,126.22,126.24,125.96,125.97,17836.0,125.9995,126.0194,125.7399,125.7499,17836.0
2021-08-24 12:20:00,125.97,126.03,125.88,126.03,16395.0,125.7499,125.8098,125.6601,125.8098,16395.0
2021-08-24 12:25:00,126.04,126.08,125.95,126.04,17951.0,125.8198,125.8597,125.73,125.8198,17951.0
2021-08-24 12:30:00,126.03,126.07,125.93,125.95,21490.0,125.8098,125.8497,125.71,125.73,21490.0
2021-08-24 12:35:00,125.95,126.08,125.93,126.01,22442.0,125.73,125.8597,125.71,125.7898,22442.0
2021-08-24 12:40:00,126.02,126.27,126.02,126.25,32411.0,125.7998,126.0494,125.7998,126.0294,32411.0
2021-08-24 12:45:00,126.26,126.41,126.18,126.19,24057.0,126.0394,126.1891,125.9596,125.9695,24057.0
2021-08-24 12:50:00,126.22,126.35,126.2,126.33,27107.0,125.9995,126.1293,125.9795,126.1093,27107.0
2021-08-24 12:55:00,126.34,126.45,126.29,126.45,29795.0,126.1193,126.2291,126.0694,126.2291,29795.0
2021-08-24 13:00:00,126.45,126.69,126.45,126.66,42472.0,126.2291,126.4687,126.2291,126.4387,42472.0
2021-08-24 13:05:00,126.65,126.66,126.54,126.64,17520.0,126.4287,126.4387,126.3189,126.4187,17520.0
2021-08-24 13:10:00,126.62,126.63,126.5,126.55,15876.0,126.3988,126.4088,126.279,126.3289,15876.0
2021-08-24 13:15:00,126.53,126.55,126.4,126.5,16555.0,126.3089,126.3289,126.1792,126.279,16555.0
2021-08-24 13:20:00,126.52,126.57,126.43,126.45,12499.0,126.299,126.3489,126.2091,126.2291,12499.0
2021-08-24 13:25:00,126.44,126.57,126.44,126.57,13331.0,126.2191,126.3489,126.2191,126.3489,13331.0
2021-08-24 13:30:00,126.56,126.56,126.48,126.49,10356.0,126.3389,126.3389,126.259,126.269,10356.0
2021-08-24 13:35:00,126.49,126.6,126.47,126.58,15820.0,126.269,126.3788,126.249,126.3589,15820.0
2021-08-24 13:40:00,126.55,126.67,126.55,126.63,16688.0,126.3289,126.4487,126.3289,126.4088,16688.0
2021-08-24 13:45:00,126.63,126.8,126.62,126.77,40505.0,126.4088,126.5785,126.3988,126.5485,40505.0
2021-08-24 13:50:00,126.75,126.79,126.67,126.78,17349.0,126.5286,126.5685,126.4487,126.5585,17349.0
2021-08-24 13:55:00,126.8,126.82,126.75,126.76,14113.0,126.5785,126.5984,126.5286,126.5385,14113.0
2021-08-24 14:00:00,126.75,126.96,126.75,126.93,91236.0,126.5286,126.7382,126.5286,126.7082,91236.0
2021-08-24 14:05:00,126.93,126.98,126.88,126.97,14179.0,126.7082,126.7582,126.6583,126.7482,14179.0
2021-08-24 14:10:00,126.96,126.99,126.91,126.92,17977.0,126.7382,126.7681,126.6883,126.6983,17977.0
2021-08-24 14:15:00,126.95,127.08,126.95,126.95,19662.0,126.7282,126.858,126.7282,126.7282,19662.0
2021-08-24 14:20:00,126.96,126.97,126.84,126.86,17699.0,126.7382,126.7482,126.6184,126.6384,17699.0
2021-08-24 14:25:00,126.85,126.85,126.66,126.68,18927.0,126.6284,126.6284,126.4387,126.4587,18927.0
2021-08-24 14:30:00,126.69,126.75,126.65,126.71,17663.0,126.4687,126.5286,126.4287,126.4886,17663.0
2021-08-24 14:35:00,126.69,126.72,126.48,126.52,21965.0,126.4687,126.4986,126.259,126.299,21965.0
2021-08-24 14:40:00,126.52,126.53,126.4,126.41,16967.0,126.299,126.3089,126.1792,126.1891,16967.0
2021-08-24 14:45:00,126.41,126.87,126.41,126.85,33948.0,126.1891,126.6483,126.1891,126.6284,33948.0
2021-08-24 14:50:00,126.86,127.02,126.83,127.0,31308.0,126.6384,126.7981,126.6084,126.7781,31308.0
2021-08-24 14:55:00,127.0,127.13,126.9,127.1,24017.0,126.7781,126.9079,126.6783,126.8779,24017.0
2021-08-24 15:00:00,127.11,127.24,127.08,127.23,34247.0,126.8879,127.0177,126.858,127.0077,34247.0
2021-08-24 15:05:00,127.22,127.37,127.12,127.36,31768.0,126.9977,127.1475,126.8979,127.1375,31768.0
2021-08-24 15:10:00,127.34,127.52,127.33,127.52,31193.0,127.1175,127.2972,127.1075,127.2972,31193.0
2021-08-24 15:15:00,127.52,127.66,127.51,127.63,38138.0,127.2972,127.437,127.2872,127.407,38138.0
2021-08-24 15:20:00,127.63,127.63,127.33,127.37,25366.0,127.407,127.407,127.1075,127.1475,25366.0
2021-08-24 15:25:00,127.37,127.53,127.36,127.53,59623.0,127.1475,127.3072,127.1375,127.3072,59623.0
2021-08-24 15:30:00,127.53,127.57,127.42,127.49,30344.0,127.3072,127.3471,127.1974,127.2673,30344.0
2021-08-24 15:35:00,127.48,127.58,127.42,127.57,44866.0,127.2573,127.3571,127.1974,127.3471,44866.0
2021-08-24 15:40:00,127.56,127.56,127.47,127.51,40146.0,127.3371,127.3371,127.2473,127.2872,40146.0
2021-08-24 15:45:00,127.5,127.57,127.47,127.49,84311.0,127.2772,127.3471,127.2473,127.2673,84311.0
2021-08-24 15:50:00,127.48,127.7,127.48,127.68,71513.0,127.2573,127.4769,127.2573,127.4569,71513.0
2021-08-24 15:55:00,127.67,127.76,127.6,127.73,102159.0,127.4469,127.5368,127.3771,127.5068,102159.0
2021-08-25 09:30:00,127.36,127.92,126.45,127.09,79737.0,127.1375,127.6965,126.2291,126.868,79737.0
2021-08-25 09:35:00,127.07,127.8,126.98,127.49,30339.0,126.848,127.5767,126.7582,127.2673,30339.0
2021-08-25 09:40:00,127.39,128.06,127.27,128.03,67327.0,127.1674,127.8363,127.0476,127.8063,67327.0
2021-08-25 09:45:00,128.01,128.15,127.9,128.14,26060.0,127.7864,127.9261,127.6765,127.9161,26060.0
2021-08-25 09:50:00,128.13,128.13,127.66,127.99,31410.0,127.9061,127.9061,127.437,127.7664,31410.0
2021-08-25 09:55:00,127.96,128.07,127.7,127.84,22583.0,127.7364,127.8462,127.4769,127.6167,22583.0
2021-08-25 10:00:00,127.85,128.17,127.73,128.13,17763.0,127.6266,127.9461,127.5068,127.9061,17763.0
2021-08-25 10:05:00,128.09,128.09,127.68,127.91,16719.0,127.8662,127.8662,127.4569,127.6865,16719.0
2021-08-25 10:10:00,127.95,128.29,127.91,128.29,27635.0,127.7265,128.0659,127.6865,128.0659,27635.0
2021-08-25 10:15:00,128.26,128.4,128.17,128.32,50260.0,128.0359,128.1757,127.9461,128.0958,50260.0
2021-08-25 10:20:00,128.29,128.49,128.14,128.46,72228.0,128.0659,128.2655,127.9161,128.2356,72228.0
2021-08-25 10:25:00,128.46,128.52,128.3,128.43,13495.0,128.2356,128.2955,128.0758,128.2056,13495.0
2021-08-25 10:30:00,128.42,128.76,128.41,128.76,35957.0,128.1956,128.535,128.1857,128.535,35957.0
2021-08-25 10:35:00,128.76,128.8,128.36,128.44,21414.0,128.535,128.575,128.1357,128.2156,21414.0
2021-08-25 10:40:00,128.43,128.43,128.12,128.25,26097.0,128.2056,128.2056,127.8962,128.0259,26097.0
2021-08-25 10:45:00,128.24,128.24,127.54,127.79,83506.0,128.016,128.016,127.3172,127.5667,83506.0
2021-08-25 10:50:00,127.8,127.82,127.71,127.8,7523.0,127.5767,127.5967,127.4869,127.5767,7523.0
2021-08-25 10:55:00,127.79,127.99,127.79,127.97,39485.0,127.5667,127.7664,127.5667,127.7464,39485.0
2021-08-25 11:00:00,127.97,128.09,127.95,128.08,15766.0,127.7464,127.8662,127.7265,127.8562,15766.0
2021-08-25 11:05:00,128.06,128.11,127.77,127.77,25222.0,127.8363,127.8862,127.5468,127.5468,25222.0
2021-08-25 11:10:00,127.78,127.83,127.65,127.71,19531.0,127.5568,127.6067,127.427,127.4869,19531.0
2021-08-25 11:15:00,127.7,128.14,127.69,128.13,23067.0,127.4769,127.9161,127.4669,127.9061,23067.0
2021-08-25 11:20:00,128.11,128.31,128.07,128.31,11322.0,127.8862,128.0858,127.8462,128.0858,11322.0
2021-08-25 11:25:00,128.33,128.41,128.24,128.36,25816.0,128.1058,128.1857,128.016,128.1357,25816.0
2021-08-25 11:30:00,128.36,128.65,128.29,128.63,72231.0,128.1357,128.4252,128.0659,128.4053,72231.0
2021-08-25 11:35:00,128.65,128.76,128.6,128.74,16686.0,128.4252,128.535,128.3753,128.5151,16686.0
2021-08-25 11:40:00,128.76,128.78,128.61,128.66,22568.0,128.535,128.555,128.3853,128.4352,22568.0
2021-08-25 11:45:00,128.7,128.77,128.63,128.77,30340.0,128.4751,128.545,128.4053,128.545,30340.0
2021-08-25 11:50:00,128.77,129.02,128.76,128.97,27733.0,128.545,128.7946,128.535,128.7447,27733.0
2021-08-25 11:55:00,128.96,129.09,128.92,129.05,18770.0,128.7347,128.8645,128.6948,128.8245,18770.0
2021-08-25 12:00:00,129.04,129.22,129.04,129.22,13730.0,128.8146,128.9942,128.8146,128.9942,13730.0
2021-08-25 12:05:00,129.23,129.31,129.01,129.09,32624.0,129.0042,129.0841,128.7846,128.8645,32624.0
2021-08-25 12:10:00,129.09,129.29,129.08,129.22,49406.0,128.8645,129.0641,128.8545,128.9942,49406.0
2021-08-25 12:15:00,129.22,129.25,129.11,129.2,29341.0,128.9942,129.0242,128.8844,128.9743,29341.0
2021-08-25 12:20:00,129.2,129.37,129.17,129.19,50497.0,128.9743,129.144,128.9443,128.9643,50497.0
2021-08-25 12:25:00,129.2,129.25,129.02,129.11,14825.0,128.9743,129.0242,128.7946,128.8844,14825.0
2021-08-25 12:30:00,129.11,129.2,129.05,129.16,7982.0,128.8844,128.9743,128.8245,128.9343,7982.0
2021-08-25 12:35:00,129.18,129.21,129.06,129.2,17896.0,128.9543,128.9843,128.8345,128.9743,17896.0
2021-08-25 12:40:00,129.23,129.47,129.22,129.45,24580.0,129.0042,129.2438,128.9942,129.2238,24580.0
2021-08-25 12:45:00,129.47,129.5,129.25,129.28,32243.0,129.2438,129.2738,129.0242,129.0541,32243.0
2021-08-25 12:50:00,129.29,129.39,129.27,129.37,6145.0,129.0641,129.1639,129.0442,129.144,6145.0
2021-08-25 12:55:00,129.37,129.52,129.37,129.46,19495.0,129.144,129.2937,129.144,129.2338,19495.0
2021-08-25 13:00:00,129.45,129.47,129.33,129.39,19567.0,129.2238,129.2438,129.104,129.1639,19567.0
2021-08-25 13:05:00,129.42,129.56,129.39,129.54,93753.0,129.1939,129.3336,129.1639,129.3137,93753.0
2021-08-25 13:10:00,129.55,129.61,129.54,129.54,19001.0,129.3237,129.3836,129.3137,129.3137,19001.0
2021-08-25 13:15:00,129.52,129.59,129.39,129.59,24834.0,129.2937,129.3636,129.1639,129.3636,24834.0
2021-08-25 13:20:00,129.57,129.58,129.51,129.53,27798.0,129.3436,129.3536,129.2837,129.3037,27798.0
2021-08-25 13:25:00,129.53,129.56,129.49,129.53,43560.0,129.3037,129.3336,129.2638,129.3037,43560.0
2021-08-25 13:30:00,129.51,129.6,129.48,129.58,28339.0,129.2837,129.3736,129.2538,129.3536,28339.0
2021-08-25 13:35:00,129.58,129.62,129.51,129.54,26410.0,129.3536,129.3935,129.2837,129.3137,26410.0
2021-08-25 13:40:00,129.55,129.63,129.5,129.52,19071.0,129.3237,129.4035,129.2738,129.2937,19071.0
2021-08-25 13:45:00,129.5,129.56,129.43,129.51,17618.0,129.2738,129.3336,129.2039,129.2837,17618.0
2021-08-25 13:50:00,129.52,129.52,129.3,129.39,11600.0,129.2937,129.2937,129.0741,129.1639,11600.0
2021-08-25 13:55:00,129.43,129.54,129.43,129.49,24600.0,129.2039,129.3137,129.2039,129.2638,24600.0
2021-08-25 14:00:00,129.44,129.61,129.42,129.57,22601.0,129.2139,129.3836,129.1939,129.3436,22601.0
2021-08-25 14:05:00,129.57,129.75,129.52,129.66,46368.0,129.3436,129.5233,129.2937,129.4335,46368.0
2021-08-25 14:10:00,129.66,129.72,129.63,129.69,19099.0,129.4335,129.4934,129.4035,129.4634,19099.0
2021-08-25 14:15:00,129.7,129.76,129.64,129.72,13604.0,129.4734,129.5333,129.4135,129.4934,13604.0
2021-08-25 14:20:00,129.71,129.72,129.62,129.65,10990.0,129.4834,129.4934,129.3935,129.4235,10990.0
2021-08-25 14:25:00,129.67,129.88,129.63,129.88,68264.0,129.4435,129.6531,129.4035,129.6531,68264.0
2021-08-25 14:30:00,129.89,129.89,129.73,129.73,34969.0,129.6631,129.6631,129.5033,129.5033,34969.0
2021-08-25 14:35:00,129.77,129.82,129.36,129.36,31807.0,129.5433,129.5932,129.134,129.134,31807.0
2021-08-25 14:40:00,129.35,129.39,129.19,129.34,40899.0,129.124,129.1639,128.9643,129.114,40899.0
2021-08-25 14:45:00,129.32,129.4,129.25,129.37,47544.0,129.0941,129.1739,129.0242,129.144,47544.0
2021-08-25 14:50:00,129.36,129.37,129.25,129.37,29367.0,129.134,129.144,129.0242,129.144,29367.0
2021-08-25 14:55:00,129.38,129.51,129.27,129.5,14689.0,129.154,129.2837,129.0442,129.2738,14689.0
2021-08-25 15:00:00,129.51,129.53,129.41,129.41,25701.0,129.2837,129.3037,129.1839,129.1839,25701.0
2021-08-25 15:05:00,129.42,129.42,129.22,129.26,20772.0,129.1939,129.1939,128.9942,129.0342,20772.0
2021-08-25 15:10:00,129.28,129.31,129.01,129.02,78788.0,129.0541,129.0841,128.7846,128.7946,78788.0
2021-08-25 15:15:00,129.01,129.03,128.69,128.73,88544.0,128.7846,128.8046,128.4652,128.5051,88544.0
2021-08-25 15:20:00,128.73,129.1,128.69,129.08,29220.0,128.5051,128.8744,128.4652,128.8545,29220.0
2021-08-25 15:25:00,129.06,129.23,129.06,129.06,28007.0,128.8345,129.0042,128.8345,128.8345,28007.0
2021-08-25 15:30:00,129.08,129.15,128.98,129.03,34365.0,128.8545,128.9244,128.7547,128.8046,34365.0
2021-08-25 15:35:00,129.02,129.03,128.78,128.81,23250.0,128.7946,128.8046,128.555,128.585,23250.0
2021-08-25 15:40:00,128.81,129.06,128.8,128.99,48415.0,128.585,128.8345,128.575,128.7646,48415.0
2021-08-25 15:45:00,128.98,129.04,128.85,128.88,71045.0,128.7547,128.8146,128.6249,128.6548,71045.0
2021-08-25 15:50:00,128.89,129.07,128.88,129.01,123061.0,128.6648,128.8445,128.6548,128.7846,123061.0
2021-08-25 15:55:00,129.01,129.21,128.98,128.99,273250.0,128.7846,128.9843,128.7547,128.7646,273250.0
2021-08-26 09:30:00,128.98,130.17,128.72,130.17,114763.0,128.7547,129.9426,128.4951,129.9426,114763.0
2021-08-26 09:35:00,130.18,130.33,129.86,130.07,59986.0,129.9526,130.1023,129.6331,129.8428,59986.0
2021-08-26 09:40:00,130.07,130.37,129.92,130.04,32426.0,129.8428,130.1422,129.693,129.8128,32426.0
2021-08-26 09:45:00,130.03,130.32,129.82,129.88,105937.0,129.8028,130.0923,129.5932,129.6531,105937.0
2021-08-26 09:50:00,129.79,130.21,129.56,130.15,48622.0,129.5632,129.9825,129.3336,129.9226,48622.0
2021-08-26 09:55:00,130.13,130.17,129.84,130.06,22669.0,129.9026,129.9426,129.6132,129.8328,22669.0
2021-08-26 10:00:00,130.04,130.47,130.04,130.44,54551.0,129.8128,130.2421,129.8128,130.2121,54551.0
2021-08-26 10:05:00,130.46,130.8,130.43,130.72,60628.0,130.2321,130.5715,130.2021,130.4916,60628.0
2021-08-26 10:10:00,130.66,130.9,130.63,130.8,51912.0,130.4317,130.6713,130.4018,130.5715,51912.0
2021-08-26 10:15:00,130.8,131.05,130.66,130.99,93453.0,130.5715,130.821,130.4317,130.7611,93453.0
2021-08-26 10:20:00,130.92,131.04,130.66,130.68,28142.0,130.6913,130.8111,130.4317,130.4517,28142.0
2021-08-26 10:25:00,130.67,130.67,129.81,130.32,83941.0,130.4417,130.4417,129.5832,130.0923,83941.0
2021-08-26 10:30:00,130.36,130.45,130.0,130.0,54236.0,130.1322,130.2221,129.7729,129.7729,54236.0
2021-08-26 10:35:00,130.01,130.24,129.74,129.96,24939.0,129.7829,130.0125,129.5133,129.7329,24939.0
2021-08-26 10:40:00,129.94,130.02,129.47,129.62,114203.0,129.713,129.7928,129.2438,129.3935,114203.0
2021-08-26 10:45:00,129.68,129.72,129.21,129.22,43627.0,129.4534,129.4934,128.9843,128.9942,43627.0
2021-08-26 10:50:00,129.22,129.34,128.73,128.84,82551.0,128.9942,129.114,128.5051,128.6149,82551.0
2021-08-26 10:55:00,128.83,128.95,128.61,128.79,45692.0,128.6049,128.7247,128.3853,128.565,45692.0
2021-08-26 11:00:00,128.79,128.79,128.11,128.22,106126.0,128.565,128.565,127.8862,127.996,106126.0
2021-08-26 11:05:00,128.23,128.54,128.0,128.54,140238.0,128.006,128.3154,127.7764,128.3154,140238.0
2021-08-26 11:10:00,128.55,128.73,128.52,128.7,88738.0,128.3254,128.5051,128.2955,128.4751,88738.0
2021-08-26 11:15:00,128.7,128.9,128.68,128.78,65087.0,128.4751,128.6748,128.4552,128.555,65087.0
2021-08-26 11:20:00,128.8,129.23,128.8,129.09,63671.0,128.575,129.0042,128.575,128.8645,63671.0
2021-08-26 11:25:00,129.11,129.35,129.11,129.23,25768.0,128.8844,129.124,128.8844,129.0042,25768.0
2021-08-26 11:30:00,129.27,129.27,129.04,129.19,17314.0,129.0442,129.0442,128.8146,128.9643,17314.0
2021-08-26 11:35:00,129.22,129.59,129.2,129.57,38503.0,128.9942,129.3636,128.9743,129.3436,38503.0
2021-08-26 11:40:00,129.59,129.65,129.4,129.42,32853.0,129.3636,129.4235,129.1739,129.1939,32853.0
2021-08-26 11:45:00,129.4,129.66,129.35,129.65,27760.0,129.1739,129.4335,129.124,129.4235,27760.0
2021-08-26 11:50:00,129.68,129.74,129.62,129.72,11002.0,129.4534,129.5133,129.3935,129.4934,11002.0
2021-08-26 11:55:00,129.74,129.93,129.7,129.87,49914.0,129.5133,129.703,129.4734,129.6431,49914.0
2021-08-26 12:00:00,129.88,130.17,129.87,130.17,51280.0,129.6531,129.9426,129.6431,129.9426,51280.0
2021-08-26 12:05:00,130.18,130.19,129.98,130.03,58359.0,129.9526,129.9625,129.7529,129.8028,58359.0
2021-08-26 12:10:00,130.06,130.06,129.75,129.82,11845.0,129.8328,129.8328,129.5233,129.5932,11845.0
2021-08-26 12:15:00,129.83,129.87,129.74,129.83,20831.0,129.6032,129.6431,129.5133,129.6032,20831.0
2021-08-26 12:20:00,129.82,129.93,129.71,129.71,12497.0,129.5932,129.703,129.4834,129.4834,12497.0
2021-08-26 12:25:00,129.67,129.82,129.65,129.76,21481.0,129.4435,129.5932,129.4235,129.5333,21481.0
2021-08-26 12:30:00,129.76,129.76,129.56,129.74,9300.0,129.5333,129.5333,129.3336,129.5133,9300.0
2021-08-26 12:35:00,129.74,129.85,129.67,129.84,5374.0,129.5133,129.6231,129.4435,129.6132,5374.0
2021-08-26 12:40:00,129.87,129.88,129.78,129.78,14400.0,129.6431,129.6531,129.5533,129.5533,14400.0
2021-08-26 12:45:00,129.81,129.94,129.77,129.93,11345.0,129.5832,129.713,129.5433,129.703,11345.0
2021-08-26 12:50:00,129.93,129.93,129.68,129.68,24933.0,129.703,129.703,129.4534,129.4534,24933.0
2021-08-26 12:55:00,129.7,129.8,129.66,129.79,11948.0,129.4734,129.5732,129.4335,129.5632,11948.0
2021-08-26 13:00:00,129.8,129.88,129.76,129.77,7298.0,129.5732,129.6531,129.5333,129.5433,7298.0
2021-08-26 13:05:00,129.78,129.85,129.71,129.84,10222.0,129.5533,129.6231,129.4834,129.6132,10222.0
2021-08-26 13:10:00,129.85,129.89,129.83,129.89,24004.0,129.6231,129.6631,129.6032,129.6631,24004.0
2021-08-26 13:15:00,129.89,129.99,129.88,129.88,31384.0,129.6631,129.7629,129.6531,129.6531,31384.0
2021-08-26 13:20:00,129.9,129.91,129.27,129.28,41278.0,129.6731,129.683,129.0442,129.0541,41278.0
2021-08-26 13:25:00,129.27,129.58,129.27,129.57,15916.0,129.0442,129.3536,129.0442,129.3436,15916.0
2021-08-26 13:30:00,129.57,129.62,129.49,129.54,18211.0,129.3436,129.3935,129.2638,129.3137,18211.0
2021-08-26 13:35:00,129.53,129.63,129.41,129.56,18508.0,129.3037,129.4035,129.1839,129.3336,18508.0
2021-08-26 13:40:00,129.6,129.75,129.51,129.74,13879.0,129.3736,129.5233,129.2837,129.5133,13879.0
2021-08-26 13:45:00,129.73,129.88,129.72,129.78,28618.0,129.5033,129.6531,129.4934,129.5533,28618.0
2021-08-26 13:50:00,129.81,129.87,129.78,129.83,28324.0,129.5832,129.6431,129.5533,129.6032,28324.0
2021-08-26 13:55:00,129.82,129.88,129.77,129.85,31412.0,129.5932,129.6531,129.5433,129.6231,31412.0
2021-08-26 14:00:00,129.83,130.08,129.62,129.64,25789.0,129.6032,129.8527,129.3935,129.4135,25789.0
2021-08-26 14:05:00,129.68,129.75,129.57,129.59,11572.0,129.4534,129.5233,129.3436,129.3636,11572.0
2021-08-26 14:10:00,129.63,129.8,129.59,129.59,18792.0,129.4035,129.5732,129.3636,129.3636,18792.0
2021-08-26 14:15:00,129.56,129.62,129.46,129.49,25057.0,129.3336,129.3935,129.2338,129.2638,25057.0
2021-08-26 14:20:00,129.51,129.73,129.51,129.64,20083.0,129.2837,129.5033,129.2837,129.4135,20083.0
2021-08-26 14:25:00,129.65,129.81,129.64,129.67,17913.0,129.4235,129.5832,129.4135,129.4435,17913.0
2021-08-26 14:30:00,129.67,129.72,129.57,129.62,23786.0,129.4435,129.4934,129.3436,129.3935,23786.0
2021-08-26 14:35:00,129.62,129.62,129.41,129.59,19922.0,129.3935,129.3935,129.1839,129.3636,19922.0
2021-08-26 14:40:00,129.58,129.6,129.4,129.47,18576.0,129.3536,129.3736,129.1739,129.2438,18576.0
2021-08-26 14:45:00,129.46,129.5,129.12,129.12,26323.0,129.2338,129.2738,128.8944,128.8944,26323.0
2021-08-26 14:50:00,129.12,129.15,128.98,128.99,18833.0,128.8944,128.9244,128.7547,128.7646,18833.0
2021-08-26 14:55:00,129.0,129.02,128.63,128.75,49187.0,128.7746,128.7946,128.4053,128.5251,49187.0
2021-08-26 15:00:00,128.73,128.74,128.33,128.39,74122.0,128.5051,128.5151,128.1058,128.1657,74122.0
2021-08-26 15:05:00,128.38,128.49,128.33,128.47,57493.0,128.1557,128.2655,128.1058,128.2456,57493.0
2021-08-26 15:10:00,128.49,128.6,128.35,128.6,34466.0,128.2655,128.3753,128.1258,128.3753,34466.0
2021-08-26 15:15:00,128.59,128.93,128.43,128.91,80309.0,128.3653,128.7047,128.2056,128.6848,80309.0
2021-08-26 15:20:00,128.95,128.98,128.76,128.91,21911.0,128.7247,128.7547,128.535,128.6848,21911.0
2021-08-26 15:25:00,128.91,128.94,128.77,128.83,33186.0,128.6848,128.7147,128.545,128.6049,33186.0
2021-08-26 15:30:00,128.78,128.91,128.71,128.77,74154.0,128.555,128.6848,128.4851,128.545,74154.0
2021-08-26 15:35:00,128.78,128.84,128.47,128.58,71492.0,128.555,128.6149,128.2456,128.3554,71492.0
2021-08-26 15:40:00,128.59,128.79,128.42,128.46,163728.0,128.3653,128.565,128.1956,128.2356,163728.0
2021-08-26 15:45:00,128.48,128.61,128.41,128.57,80309.0,128.2555,128.3853,128.1857,128.3454,80309.0
2021-08-26 15:50:00,128.58,128.7,128.55,128.62,157956.0,128.3554,128.4751,128.3254,128.3953,157956.0
2021-08-26 15:55:00,128.62,128.68,128.4,128.52,292516.0,128.3953,128.4552,128.1757,128.2955,292516.0
2021-08-27 09:30:00,128.81,129.18,128.51,128.54,130138.0,128.585,128.9543,128.2855,128.3154,130138.0
2021-08-27 09:35:00,128.47,128.79,128.47,128.62,29420.0,128.2456,128.565,128.2456,128.3953,29420.0
2021-08-27 09:40:00,128.64,129.16,128.64,129.03,42538.0,128.4153,128.9343,128.4153,128.8046,42538.0
2021-08-27 09:45:00,129.05,129.28,128.93,129.1,71306.0,128.8245,129.0541,128.7047,128.8744,71306.0
2021-08-27 09:50:00,129.16,129.34,129.02,129.32,14954.0,128.9343,129.114,128.7946,129.0941,14954.0
2021-08-27 09:55:00,129.34,129.67,129.26,129.59,47332.0,129.114,129.4435,129.0342,129.3636,47332.0
2021-08-27 10:00:00,129.6,130.0,129.43,130.0,84194.0,129.3736,129.7729,129.2039,129.7729,84194.0
2021-08-27 10:05:00,129.99,130.04,129.81,129.83,29907.0,129.7629,129.8128,129.5832,129.6032,29907.0
2021-08-27 10:10:00,129.83,129.95,129.51,129.86,41616.0,129.6032,129.723,129.2837,129.6331,41616.0
2021-08-27 10:15:00,129.91,130.36,129.8,130.35,16433.0,129.683,130.1322,129.5732,130.1223,16433.0
2021-08-27 10:20:00,130.37,130.54,130.23,130.44,66180.0,130.1422,130.3119,130.0025,130.2121,66180.0
2021-08-27 10:25:00,130.44,130.92,130.43,130.91,70461.0,130.2121,130.6913,130.2021,130.6813,70461.0
2021-08-27 10:30:00,130.93,131.41,130.93,131.38,132049.0,130.7013,131.1804,130.7013,131.1505,132049.0
2021-08-27 10:35:00,131.39,131.48,131.2,131.46,86865.0,131.1604,131.2503,130.9708,131.2303,86865.0
2021-08-27 10:40:00,131.46,131.71,131.3,131.71,78624.0,131.2303,131.4799,131.0706,131.4799,78624.0
2021-08-27 10:45:00,131.73,132.0,131.6,131.66,106421.0,131.4999,131.7694,131.3701,131.43,106421.0
2021-08-27 10:50:00,131.7,131.91,131.46,131.83,82885.0,131.4699,131.6795,131.2303,131.5997,82885.0
2021-08-27 10:55:00,131.84,132.24,131.84,132.06,128759.0,131.6097,132.009,131.6097,131.8293,128759.0
2021-08-27 11:00:00,132.07,132.29,132.06,132.25,86182.0,131.8393,132.0589,131.8293,132.0189,86182.0
2021-08-27 11:05:00,132.26,132.45,132.21,132.31,106655.0,132.0289,132.2186,131.979,132.0788,106655.0
2021-08-27 11:10:00,132.3,132.46,132.22,132.44,61459.0,132.0689,132.2286,131.989,132.2086,61459.0
2021-08-27 11:15:00,132.45,132.63,132.34,132.56,99700.0,132.2186,132.3983,132.1088,132.3284,99700.0
2021-08-27 11:20:00,132.54,132.69,132.49,132.52,74535.0,132.3084,132.4582,132.2585,132.2885,74535.0
2021-08-27 11:25:00,132.54,132.59,132.15,132.16,46599.0,132.3084,132.3584,131.9191,131.9291,46599.0
2021-08-27 11:30:00,132.2,132.65,132.17,132.52,46502.0,131.969,132.4182,131.9391,132.2885,46502.0
2021-08-27 11:35:00,132.57,132.59,132.43,132.5,28464.0,132.3384,132.3584,132.1986,132.2685,28464.0
2021-08-27 11:40:00,132.53,132.69,132.51,132.63,55098.0,132.2985,132.4582,132.2785,132.3983,55098.0
2021-08-27 11:45:00,132.64,132.7,132.53,132.65,51573.0,132.4083,132.4682,132.2985,132.4182,51573.0
2021-08-27 11:50:00,132.67,132.79,132.63,132.66,52894.0,132.4382,132.558,132.3983,132.4282,52894.0
2021-08-27 11:55:00,132.66,132.69,132.53,132.68,25550.0,132.4282,132.4582,132.2985,132.4482,25550.0
2021-08-27 12:00:00,132.7,132.89,132.68,132.89,59696.0,132.4682,132.6578,132.4482,132.6578,59696.0
2021-08-27 12:05:00,132.9,132.99,132.56,132.63,79627.0,132.6678,132.7577,132.3284,132.3983,79627.0
2021-08-27 12:10:00,132.66,132.84,132.62,132.75,15161.0,132.4282,132.6079,132.3883,132.5181,15161.0
2021-08-27 12:15:00,132.74,132.85,132.56,132.62,54871.0,132.5081,132.6179,132.3284,132.3883,54871.0
2021-08-27 12:20:00,132.63,132.67,132.31,132.44,23342.0,132.3983,132.4382,132.0788,132.2086,23342.0
2021-08-27 12:25:00,132.45,132.48,132.07,132.09,52248.0,132.2186,132.2485,131.8393,131.8592,52248.0
2021-08-27 12:30:00,132.1,132.22,132.1,132.2,21528.0,131.8692,131.989,131.8692,131.969,21528.0
2021-08-27 12:35:00,132.23,132.26,131.86,132.11,55919.0,131.999,132.0289,131.6296,131.8792,55919.0
2021-08-27 12:40:00,132.11,132.11,131.81,131.87,23576.0,131.8792,131.8792,131.5797,131.6396,23576.0
2021-08-27 12:45:00,131.87,132.01,131.87,131.99,19196.0,131.6396,131.7794,131.6396,131.7594,19196.0
2021-08-27 12:50:00,132.01,132.06,131.93,131.94,32748.0,131.7794,131.8293,131.6995,131.7095,32748.0
2021-08-27 12:55:00,131.94,132.01,131.86,131.94,24390.0,131.7095,131.7794,131.6296,131.7095,24390.0
2021-08-27 13:00:00,131.96,131.97,131.75,131.76,24675.0,131.7295,131.7394,131.5198,131.5298,24675.0
2021-08-27 13:05:00,131.75,131.98,131.5,131.5,50342.0,131.5198,131.7494,131.2703,131.2703,50342.0
2021-08-27 13:10:00,131.48,131.53,131.42,131.49,42918.0,131.2503,131.3002,131.1904,131.2603,42918.0
2021-08-27 13:15:00,131.5,131.76,131.5,131.72,26820.0,131.2703,131.5298,131.2703,131.4899,26820.0
2021-08-27 13:20:00,131.77,131.87,131.74,131.86,43444.0,131.5398,131.6396,131.5098,131.6296,43444.0
2021-08-27 13:25:00,131.84,131.86,131.67,131.7,13253.0,131.6097,131.6296,131.44,131.4699,13253.0
2021-08-27 13:30:00,131.7,131.84,131.7,131.75,11556.0,131.4699,131.6097,131.4699,131.5198,11556.0
2021-08-27 13:35:00,131.77,131.85,131.68,131.8,14083.0,131.5398,131.6196,131.4499,131.5697,14083.0
2021-08-27 13:40:00,131.81,131.93,131.79,131.91,32000.0,131.5797,131.6995,131.5597,131.6795,32000.0
2021-08-27 13:45:00,131.91,132.02,131.85,131.98,82558.0,131.6795,131.7893,131.6196,131.7494,82558.0
2021-08-27 13:50:00,131.99,132.02,131.89,131.91,38268.0,131.7594,131.7893,131.6596,131.6795,38268.0
2021-08-27 13:55:00,131.91,131.93,131.78,131.79,23258.0,131.6795,131.6995,131.5498,131.5597,23258.0
2021-08-27 14:00:00,131.79,131.96,131.77,131.83,13691.0,131.5597,131.7295,131.5398,131.5997,13691.0
2021-08-27 14:05:00,131.83,131.85,131.52,131.54,20311.0,131.5997,131.6196,131.2902,131.3102,20311.0
2021-08-27 14:10:00,131.55,131.65,131.54,131.64,17063.0,131.3202,131.42,131.3102,131.41,17063.0
2021-08-27 14:15:00,131.64,131.72,131.56,131.59,22421.0,131.41,131.4899,131.3302,131.3601,22421.0
2021-08-27 14:20:00,131.62,131.75,131.62,131.68,14899.0,131.39,131.5198,131.39,131.4499,14899.0
2021-08-27 14:25:00,131.72,131.89,131.72,131.89,14429.0,131.4899,131.6596,131.4899,131.6596,14429.0
2021-08-27 14:30:00,131.91,131.98,131.77,131.77,28862.0,131.6795,131.7494,131.5398,131.5398,28862.0
2021-08-27 14:35:00,131.78,131.78,131.57,131.61,26042.0,131.5498,131.5498,131.3401,131.3801,26042.0
2021-08-27 14:40:00,131.62,131.68,131.54,131.64,12361.0,131.39,131.4499,131.3102,131.41,12361.0
2021-08-27 14:45:00,131.62,131.78,131.59,131.62,27929.0,131.39,131.5498,131.3601,131.39,27929.0
2021-08-27 14:50:00,131.64,131.94,131.59,131.87,45888.0,131.41,131.7095,131.3601,131.6396,45888.0
2021-08-27 14:55:00,131.87,131.97,131.85,131.89,17527.0,131.6396,131.7394,131.6196,131.6596,17527.0
2021-08-27 15:00:00,131.85,132.17,131.84,132.17,24783.0,131.6196,131.9391,131.6097,131.9391,24783.0
2021-08-27 15:05:00,132.18,132.41,131.95,132.06,35165.0,131.9491,132.1787,131.7195,131.8293,35165.0
2021-08-27 15:10:00,132.06,132.15,131.97,132.0,20668.0,131.8293,131.9191,131.7394,131.7694,20668.0
2021-08-27 15:15:00,131.98,132.02,131.86,132.0,46961.0,131.7494,131.7893,131.6296,131.7694,46961.0
2021-08-27 15:20:00,132.0,132.18,131.97,132.13,74323.0,131.7694,131.9491,131.7394,131.8992,74323.0
2021-08-27 15:25:00,132.12,132.19,132.04,132.06,48582.0,131.8892,131.9591,131.8093,131.8293,48582.0
2021-08-27 15:30:00,132.06,132.14,131.66,131.73,44202.0,131.8293,131.9091,131.43,131.4999,44202.0
2021-08-27 15:35:00,131.73,131.81,131.5,131.53,36373.0,131.4999,131.5797,131.2703,131.3002,36373.0
2021-08-27 15:40:00,131.52,131.52,131.32,131.35,94111.0,131.2902,131.2902,131.0906,131.1205,94111.0
2021-08-27 15:45:00,131.36,131.54,131.33,131.53,77759.0,131.1305,131.3102,131.1006,131.3002,77759.0
2021-08-27 15:50:00,131.54,131.99,131.54,131.92,119324.0,131.3102,131.7594,131.3102,131.6895,119324.0
2021-08-27 15:55:00,131.92,132.02,131.77,131.88,299813.0,131.6895,131.7893,131.5398,131.6496,299813.0
2021-08-30 09:30:00,132.55,133.3,132.33,133.11,107419.0,132.3184,133.0671,132.0988,132.8774,107419.0
2021-08-30 09:35:00,133.1,133.27,132.8,133.0,53851.0,132.8675,133.0372,132.568,132.7676,53851.0
2021-08-30 09:40:00,132.91,132.91,132.24,132.4,77601.0,132.6778,132.6778,132.009,132.1687,77601.0
2021-08-30 09:45:00,132.44,132.49,131.63,131.9,84089.0,132.2086,132.2585,131.4,131.6696,84089.0
2021-08-30 09:50:00,131.96,132.55,131.83,132.43,56097.0,131.7295,132.3184,131.5997,132.1986,56097.0
2021-08-30 09:55:00,132.44,133.17,132.26,133.16,46177.0,132.2086,132.9373,132.0289,132.9274,46177.0
2021-08-30 10:00:00,133.17,133.32,132.95,133.12,82999.0,132.9373,133.0871,132.7177,132.8874,82999.0
2021-08-30 10:05:00,133.16,133.33,133.08,133.29,68053.0,132.9274,133.0971,132.8475,133.0571,68053.0
2021-08-30 10:10:00,133.31,133.31,132.67,132.8,58805.0,133.0771,133.0771,132.4382,132.568,58805.0
2021-08-30 10:15:00,132.78,132.95,132.71,132.94,53086.0,132.548,132.7177,132.4781,132.7077,53086.0
2021-08-30 10:20:00,132.95,133.1,132.77,132.89,31708.0,132.7177,132.8675,132.538,132.6578,31708.0
2021-08-30 10:25:00,132.9,132.94,132.39,132.49,26711.0,132.6678,132.7077,132.1587,132.2585,26711.0
2021-08-30 10:30:00,132.48,132.92,132.45,132.91,43833.0,132.2485,132.6878,132.2186,132.6778,43833.0
2021-08-30 10:35:00,132.94,133.07,132.84,132.97,41485.0,132.7077,132.8375,132.6079,132.7377,41485.0
2021-08-30 10:40:00,132.96,133.43,132.96,133.42,66460.0,132.7277,133.1969,132.7277,133.1869,66460.0
2021-08-30 10:45:00,133.43,133.6,133.19,133.56,53335.0,133.1969,133.3666,132.9573,133.3267,53335.0
2021-08-30 10:50:00,133.55,133.55,133.21,133.21,39106.0,133.3167,133.3167,132.9773,132.9773,39106.0
2021-08-30 10:55:00,133.2,133.31,133.12,133.21,31984.0,132.9673,133.0771,132.8874,132.9773,31984.0
2021-08-30 11:00:00,133.2,133.3,133.09,133.12,18512.0,132.9673,133.0671,132.8575,132.8874,18512.0
2021-08-30 11:05:00,133.14,133.15,132.78,132.8,96692.0,132.9074,132.9174,132.548,132.568,96692.0
2021-08-30 11:10:00,132.76,133.14,132.75,133.12,35196.0,132.5281,132.9074,132.5181,132.8874,35196.0
2021-08-30 11:15:00,133.13,133.17,132.68,132.74,24214.0,132.8974,132.9373,132.4482,132.5081,24214.0
2021-08-30 11:20:00,132.73,132.96,132.7,132.93,60164.0,132.4981,132.7277,132.4682,132.6978,60164.0
2021-08-30 11:25:00,132.97,133.13,132.96,133.06,20432.0,132.7377,132.8974,132.7277,132.8275,20432.0
2021-08-30 11:30:00,133.08,133.1,132.94,132.99,22125.0,132.8475,132.8675,132.7077,132.7577,22125.0
2021-08-30 11:35:00,132.98,133.11,132.74,132.8,35932.0,132.7477,132.8774,132.5081,132.568,35932.0
2021-08-30 11:40:00,132.81,132.93,132.81,132.9,17375.0,132.578,132.6978,132.578,132.6678,17375.0
2021-08-30 11:45:00,132.89,132.96,132.75,132.82,36051.0,132.6578,132.7277,132.5181,132.588,36051.0
2021-08-30 11:50:00,132.84,132.88,132.73,132.77,19221.0,132.6079,132.6478,132.4981,132.538,19221.0
2021-08-30 11:55:00,132.79,132.95,132.78,132.89,13238.0,132.558,132.7177,132.548,132.6578,13238.0
2021-08-30 12:00:00,132.92,133.08,132.87,133.08,18546.0,132.6878,132.8475,132.6379,132.8475,18546.0
2021-08-30 12:05:00,133.09,133.11,132.89,133.0,13018.0,132.8575,132.8774,132.6578,132.7676,13018.0
2021-08-30 12:10:00,132.96,132.96,132.59,132.67,30060.0,132.7277,132.7277,132.3584,132.4382,30060.0
2021-08-30 12:15:00,132.68,132.93,132.68,132.9,17087.0,132.4482,132.6978,132.4482,132.6678,17087.0
2021-08-30 12:20:00,132.91,133.04,132.86,133.0,6643.0,132.6778,132.8076,132.6279,132.7676,6643.0
2021-08-30 12:25:00,133.01,133.12,133.0,133.08,16568.0,132.7776,132.8874,132.7676,132.8475,16568.0
2021-08-30 12:30:00,133.06,133.07,132.9,133.07,18381.0,132.8275,132.8375,132.6678,132.8375,18381.0
2021-08-30 12:35:00,133.08,133.11,132.91,132.96,17446.0,132.8475,132.8774,132.6778,132.7277,17446.0
2021-08-30 12:40:00,132.97,132.99,132.74,132.74,18056.0,132.7377,132.7577,132.5081,132.5081,18056.0
2021-08-30 12:45:00,132.71,132.76,132.63,132.68,21977.0,132.4781,132.5281,132.3983,132.4482,21977.0
2021-08-30 12:50:00,132.7,132.72,132.59,132.69,15707.0,132.4682,132.4881,132.3584,132.4582,15707.0
2021-08-30 12:55:00,132.71,132.79,132.63,132.77,13656.0,132.4781,132.558,132.3983,132.538,13656.0
2021-08-30 13:00:00,132.78,132.84,132.57,132.6,16842.0,132.548,132.6079,132.3384,132.3683,16842.0
2021-08-30 13:05:00,132.61,132.65,132.5,132.51,14326.0,132.3783,132.4182,132.2685,132.2785,14326.0
2021-08-30 13:10:00,132.5,132.56,132.37,132.38,12904.0,132.2685,132.3284,132.1387,132.1487,12904.0
2021-08-30 13:15:00,132.38,132.56,132.38,132.51,18843.0,132.1487,132.3284,132.1487,132.2785,18843.0
2021-08-30 13:20:00,132.51,132.63,132.49,132.6,22512.0,132.2785,132.3983,132.2585,132.3683,22512.0
2021-08-30 13:25:00,132.6,132.61,132.5,132.53,25532.0,132.3683,132.3783,132.2685,132.2985,25532.0
2021-08-30 13:30:00,132.52,132.55,132.3,132.36,54087.0,132.2885,132.3184,132.0689,132.1288,54087.0
2021-08-30 13:35:00,132.34,132.37,132.25,132.32,19789.0,132.1088,132.1387,132.0189,132.0888,19789.0
2021-08-30 13:40:00,132.34,132.34,132.19,132.21,19132.0,132.1088,132.1088,131.9591,131.979,19132.0
2021-08-30 13:45:00,132.2,132.28,132.18,132.26,17676.0,131.969,132.0489,131.9491,132.0289,17676.0
2021-08-30 13:50:00,132.24,132.3,132.04,132.14,23692.0,132.009,132.0689,131.8093,131.9091,23692.0
2021-08-30 13:55:00,132.16,132.17,132.02,132.07,18364.0,131.9291,131.9391,131.7893,131.8393,18364.0
2021-08-30 14:00:00,132.08,132.16,131.9,131.9,26590.0,131.8492,131.9291,131.6696,131.6696,26590.0
2021-08-30 14:05:00,131.89,132.02,131.74,131.75,41203.0,131.6596,131.7893,131.5098,131.5198,41203.0
2021-08-30 14:10:00,131.76,131.8,131.67,131.74,25635.0,131.5298,131.5697,131.44,131.5098,25635.0
2021-08-30 14:15:00,131.74,131.85,131.63,131.65,27125.0,131.5098,131.6196,131.4,131.42,27125.0
2021-08-30 14:20:00,131.65,131.65,131.2,131.2,54385.0,131.42,131.42,130.9708,130.9708,54385.0
2021-08-30 14:25:00,131.17,131.27,131.09,131.17,32814.0,130.9408,131.0407,130.861,130.9408,32814.0
2021-08-30 14:30:00,131.16,131.39,131.11,131.25,72419.0,130.9309,131.1604,130.8809,131.0207,72419.0
2021-08-30 14:35:00,131.22,131.34,131.16,131.17,35091.0,130.9907,131.1105,130.9309,130.9408,35091.0
2021-08-30 14:40:00,131.18,131.35,131.18,131.34,32228.0,130.9508,131.1205,130.9508,131.1105,32228.0
2021-08-30 14:45:00,131.35,131.68,131.32,131.63,55949.0,131.1205,131.4499,131.0906,131.4,55949.0
2021-08-30 14:50:00,131.63,131.81,131.63,131.76,56267.0,131.4,131.5797,131.4,131.5298,56267.0
2021-08-30 14:55:00,131.77,131.81,131.61,131.8,41880.0,131.5398,131.5797,131.3801,131.5697,41880.0
2021-08-30 15:00:00,131.81,132.02,131.81,132.01,27432.0,131.5797,131.7893,131.5797,131.7794,27432.0
2021-08-30 15:05:00,132.01,132.01,131.68,131.68,76732.0,131.7794,131.7794,131.4499,131.4499,76732.0
2021-08-30 15:10:00,131.67,131.73,131.49,131.63,41293.0,131.44,131.4999,131.2603,131.4,41293.0
2021-08-30 15:15:00,131.64,132.06,131.64,131.95,21477.0,131.41,131.8293,131.41,131.7195,21477.0
2021-08-30 15:20:00,131.94,131.97,131.43,131.45,68370.0,131.7095,131.7394,131.2004,131.2203,68370.0
2021-08-30 15:25:00,131.45,131.54,131.28,131.33,79243.0,131.2203,131.3102,131.0506,131.1006,79243.0
2021-08-30 15:30:00,131.31,131.46,131.3,131.38,36441.0,131.0806,131.2303,131.0706,131.1505,36441.0
2021-08-30 15:35:00,131.35,131.37,131.14,131.15,69708.0,131.1205,131.1405,130.9109,130.9209,69708.0
2021-08-30 15:40:00,131.16,131.27,131.09,131.12,47456.0,130.9309,131.0407,130.861,130.8909,47456.0
2021-08-30 15:45:00,131.13,131.43,131.12,131.39,72074.0,130.9009,131.2004,130.8909,131.1604,72074.0
2021-08-30 15:50:00,131.36,131.38,131.27,131.3,96590.0,131.1305,131.1505,131.0407,131.0706,96590.0
2021-08-30 15:55:00,131.3,131.68,131.3,131.57,234766.0,131.0706,131.4499,131.0706,131.3401,234766.0
2021-08-31 09:30:00,131.73,132.6,131.5,132.55,121389.0,131.4999,132.3683,131.2703,132.3184,121389.0
2021-08-31 09:35:00,132.56,133.19,132.45,133.14,96115.0,132.3284,132.9573,132.2186,132.9074,96115.0
2021-08-31 09:40:00,133.14,133.59,133.0,133.0,86624.0,132.9074,133.3566,132.7676,132.7676,86624.0
2021-08-31 09:45:00,132.97,133.31,132.81,133.26,45613.0,132.7377,133.0771,132.578,133.0272,45613.0
2021-08-31 09:50:00,133.28,133.33,132.66,132.73,41383.0,133.0471,133.0971,132.4282,132.4981,41383.0
2021-08-31 09:55:00,132.71,132.95,132.56,132.82,47634.0,132.4781,132.7177,132.3284,132.588,47634.0
2021-08-31 10:00:00,132.8,133.19,132.79,133.07,26609.0,132.568,132.9573,132.558,132.8375,26609.0
2021-08-31 10:05:00,133.06,133.08,132.34,132.43,30128.0,132.8275,132.8475,132.1088,132.1986,30128.0
2021-08-31 10:10:00,132.41,132.8,132.36,132.78,44042.0,132.1787,132.568,132.1288,132.548,44042.0
2021-08-31 10:15:00,132.78,132.98,132.61,132.92,30128.0,132.548,132.7477,132.3783,132.6878,30128.0
2021-08-31 10:20:00,132.92,133.27,132.79,132.82,37906.0,132.6878,133.0372,132.558,132.588,37906.0
2021-08-31 10:25:00,132.8,132.8,132.49,132.69,28526.0,132.568,132.568,132.2585,132.4582,28526.0
2021-08-31 10:30:00,132.7,132.93,132.56,132.89,21649.0,132.4682,132.6978,132.3284,132.6578,21649.0
2021-08-31 10:35:00,132.9,132.95,132.54,132.81,25280.0,132.6678,132.7177,132.3084,132.578,25280.0
2021-08-31 10:40:00,132.85,132.99,132.75,132.92,25378.0,132.6179,132.7577,132.5181,132.6878,25378.0
2021-08-31 10:45:00,132.91,132.99,132.77,132.8,15157.0,132.6778,132.7577,132.538,132.568,15157.0
2021-08-31 10:50:00,132.79,133.13,132.7,132.87,64162.0,132.558,132.8974,132.4682,132.6379,64162.0
2021-08-31 10:55:00,132.88,132.94,132.57,132.58,37222.0,132.6478,132.7077,132.3384,132.3484,37222.0
2021-08-31 11:00:00,132.58,132.62,132.49,132.51,32652.0,132.3484,132.3883,132.2585,132.2785,32652.0
2021-08-31 11:05:00,132.53,132.62,132.39,132.49,24014.0,132.2985,132.3883,132.1587,132.2585,24014.0
2021-08-31 11:10:00,132.47,132.47,132.29,132.4,34448.0,132.2386,132.2386,132.0589,132.1687,34448.0
2021-08-31 11:15:00,132.4,132.51,132.3,132.5,30784.0,132.1687,132.2785,132.0689,132.2685,30784.0
2021-08-31 11:20:00,132.55,132.55,132.28,132.42,29323.0,132.3184,132.3184,132.0489,132.1886,29323.0
2021-08-31 11:25:00,132.42,132.44,132.28,132.34,15008.0,132.1886,132.2086,132.0489,132.1088,15008.0
2021-08-31 11:30:00,132.33,132.36,131.88,131.98,26415.0,132.0988,132.1288,131.6496,131.7494,26415.0
2021-08-31 11:35:00,132.02,132.13,132.01,132.07,21183.0,131.7893,131.8992,131.7794,131.8393,21183.0
2021-08-31 11:40:00,132.08,132.29,132.05,132.25,19469.0,131.8492,132.0589,131.8193,132.0189,19469.0
2021-08-31 11:45:00,132.23,132.29,132.17,132.23,13075.0,131.999,132.0589,131.9391,131.999,13075.0
2021-08-31 11:50:00,132.21,132.3,132.17,132.22,24706.0,131.979,132.0689,131.9391,131.989,24706.0
2021-08-31 11:55:00,132.21,132.24,131.98,132.16,14243.0,131.979,132.009,131.7494,131.9291,14243.0
2021-08-31 12:00:00,132.15,132.3,132.13,132.27,15140.0,131.9191,132.0689,131.8992,132.0389,15140.0
2021-08-31 12:05:00,132.27,132.51,132.27,132.41,19857.0,132.0389,132.2785,132.0389,132.1787,19857.0
2021-08-31 12:10:00,132.41,132.41,132.25,132.25,15877.0,132.1787,132.1787,132.0189,132.0189,15877.0
2021-08-31 12:15:00,132.24,132.48,132.23,132.44,18692.0,132.009,132.2485,131.999,132.2086,18692.0
2021-08-31 12:20:00,132.45,132.46,132.17,132.23,48512.0,132.2186,132.2286,131.9391,131.999,48512.0
2021-08-31 12:25:00,132.23,132.35,132.12,132.32,23641.0,131.999,132.1188,131.8892,132.0888,23641.0
2021-08-31 12:30:00,132.31,132.36,132.24,132.29,27081.0,132.0788,132.1288,132.009,132.0589,27081.0
2021-08-31 12:35:00,132.29,132.51,132.27,132.46,12312.0,132.0589,132.2785,132.0389,132.2286,12312.0
2021-08-31 12:40:00,132.46,132.5,132.35,132.35,10042.0,132.2286,132.2685,132.1188,132.1188,10042.0
2021-08-31 12:45:00,132.35,132.38,132.24,132.24,7873.0,132.1188,132.1487,132.009,132.009,7873.0
2021-08-31 12:50:00,132.23,132.38,132.23,132.31,6593.0,131.999,132.1487,131.999,132.0788,6593.0
2021-08-31 12:55:00,132.35,132.5,132.35,132.49,39124.0,132.1188,132.2685,132.1188,132.2585,39124.0
2021-08-31 13:00:00,132.49,132.58,132.48,132.49,10458.0,132.2585,132.3484,132.2485,132.2585,10458.0
2021-08-31 13:05:00,132.53,132.72,132.47,132.63,14142.0,132.2985,132.4881,132.2386,132.3983,14142.0
2021-08-31 13:10:00,132.65,132.66,132.54,132.59,7559.0,132.4182,132.4282,132.3084,132.3584,7559.0
2021-08-31 13:15:00,132.59,132.64,132.55,132.64,9367.0,132.3584,132.4083,132.3184,132.4083,9367.0
2021-08-31 13:20:00,132.64,132.79,132.61,132.64,38839.0,132.4083,132.558,132.3783,132.4083,38839.0
2021-08-31 13:25:00,132.61,132.65,132.53,132.56,13657.0,132.3783,132.4182,132.2985,132.3284,13657.0
2021-08-31 13:30:00,132.59,132.66,132.52,132.57,7727.0,132.3584,132.4282,132.2885,132.3384,7727.0
2021-08-31 13:35:00,132.52,132.67,132.47,132.49,16668.0,132.2885,132.4382,132.2386,132.2585,16668.0
2021-08-31 13:40:00,132.5,132.61,132.49,132.56,16668.0,132.2685,132.3783,132.2585,132.3284,16668.0
2021-08-31 13:45:00,132.55,132.61,132.47,132.58,18339.0,132.3184,132.3783,132.2386,132.3484,18339.0
2021-08-31 13:50:00,132.59,132.62,132.48,132.62,23687.0,132.3584,132.3883,132.2485,132.3883,23687.0
2021-08-31 13:55:00,132.63,132.69,132.56,132.67,11716.0,132.3983,132.4582,132.3284,132.4382,11716.0
2021-08-31 14:00:00,132.68,132.8,132.66,132.79,18474.0,132.4482,132.568,132.4282,132.558,18474.0
2021-08-31 14:05:00,132.78,132.88,132.74,132.83,15497.0,132.548,132.6478,132.5081,132.5979,15497.0
2021-08-31 14:10:00,132.82,132.98,132.79,132.92,34403.0,132.588,132.7477,132.558,132.6878,34403.0
2021-08-31 14:15:00,132.94,132.94,132.83,132.89,18891.0,132.7077,132.7077,132.5979,132.6578,18891.0
2021-08-31 14:20:00,132.9,132.96,132.86,132.91,24439.0,132.6678,132.7277,132.6279,132.6778,24439.0
2021-08-31 14:25:00,132.91,132.96,132.77,132.84,29542.0,132.6778,132.7277,132.538,132.6079,29542.0
2021-08-31 14:30:00,132.86,132.93,132.82,132.86,23365.0,132.6279,132.6978,132.588,132.6279,23365.0
2021-08-31 14:35:00,132.88,132.91,132.7,132.81,20723.0,132.6478,132.6778,132.4682,132.578,20723.0
2021-08-31 14:40:00,132.83,132.84,132.74,132.83,15457.0,132.5979,132.6079,132.5081,132.5979,15457.0
2021-08-31 14:45:00,132.8,132.82,132.59,132.68,25287.0,132.568,132.588,132.3584,132.4482,25287.0
2021-08-31 14:50:00,132.68,132.9,132.68,132.89,26702.0,132.4482,132.6678,132.4482,132.6578,26702.0
2021-08-31 14:55:00,132.89,132.98,132.86,132.94,17417.0,132.6578,132.7477,132.6279,132.7077,17417.0
2021-08-31 15:00:00,132.95,132.97,132.89,132.93,16698.0,132.7177,132.7377,132.6578,132.6978,16698.0
2021-08-31 15:05:00,132.92,133.0,132.83,132.83,18635.0,132.6878,132.7676,132.5979,132.5979,18635.0
2021-08-31 15:10:00,132.86,132.9,132.75,132.81,25460.0,132.6279,132.6678,132.5181,132.578,25460.0
2021-08-31 15:15:00,132.8,132.86,132.58,132.59,44806.0,132.568,132.6279,132.3484,132.3584,44806.0
2021-08-31 15:20:00,132.59,132.65,132.26,132.44,43598.0,132.3584,132.4182,132.0289,132.2086,43598.0
2021-08-31 15:25:00,132.42,132.48,132.37,132.42,27146.0,132.1886,132.2485,132.1387,132.1886,27146.0
2021-08-31 15:30:00,132.43,132.45,132.17,132.21,37587.0,132.1986,132.2186,131.9391,131.979,37587.0
2021-08-31 15:35:00,132.22,132.22,131.94,132.06,59698.0,131.989,131.989,131.7095,131.8293,59698.0
2021-08-31 15:40:00,132.06,132.12,132.01,132.07,108870.0,131.8293,131.8892,131.7794,131.8393,108870.0
2021-08-31 15:45:00,132.06,132.32,132.05,132.28,54531.0,131.8293,132.0888,131.8193,132.0489,54531.0
2021-08-31 15:50:00,132.3,132.67,132.28,132.67,95228.0,132.0689,132.4382,132.0489,132.4382,95228.0
2021-08-31 15:55:00,132.66,132.95,132.64,132.83,139800.0,132.4282,132.7177,132.4083,132.5979,139800.0
2021-09-01 09:30:00,133.12,133.47,132.77,133.32,128907.0,132.8874,133.2368,132.538,133.0871,128907.0
2021-09-01 09:35:00,133.29,133.87,133.15,133.84,46825.0,133.0571,133.6361,132.9174,133.6062,46825.0
2021-09-01 09:40:00,133.84,134.22,133.79,133.79,74870.0,133.6062,133.9855,133.5563,133.5563,74870.0
2021-09-01 09:45:00,133.84,133.84,133.1,133.21,43249.0,133.6062,133.6062,132.8675,132.9773,43249.0
2021-09-01 09:50:00,133.24,133.49,133.17,133.26,40390.0,133.0072,133.2568,132.9373,133.0272,40390.0
2021-09-01 09:55:00,133.25,133.25,133.01,133.23,51483.0,133.0172,133.0172,132.7776,132.9972,51483.0
2021-09-01 10:00:00,133.24,133.6,133.13,133.53,28385.0,133.0072,133.3666,132.8974,133.2967,28385.0
2021-09-01 10:05:00,133.54,133.81,133.37,133.77,24926.0,133.3067,133.5762,133.137,133.5363,24926.0
2021-09-01 10:10:00,133.76,133.76,133.42,133.63,30336.0,133.5263,133.5263,133.1869,133.3965,30336.0
2021-09-01 10:15:00,133.59,133.87,133.5,133.73,11502.0,133.3566,133.6361,133.2668,133.4964,11502.0
2021-09-01 10:20:00,133.75,134.03,133.75,133.88,22720.0,133.5163,133.7958,133.5163,133.6461,22720.0
2021-09-01 10:25:00,133.84,133.92,133.74,133.78,10154.0,133.6062,133.686,133.5063,133.5463,10154.0
2021-09-01 10:30:00,133.81,134.19,133.81,133.94,56546.0,133.5762,133.9556,133.5762,133.706,56546.0
2021-09-01 10:35:00,133.93,134.1,133.89,134.0,18811.0,133.696,133.8657,133.6561,133.7659,18811.0
2021-09-01 10:40:00,134.03,134.29,134.02,134.28,36744.0,133.7958,134.0554,133.7859,134.0454,36744.0
2021-09-01 10:45:00,134.29,134.35,134.09,134.13,18440.0,134.0554,134.1153,133.8557,133.8957,18440.0
2021-09-01 10:50:00,134.11,134.17,134.0,134.07,30569.0,133.8757,133.9356,133.7659,133.8358,30569.0
2021-09-01 10:55:00,134.08,134.12,133.92,133.97,59567.0,133.8457,133.8857,133.686,133.7359,59567.0
2021-09-01 11:00:00,133.97,134.0,133.75,133.81,34273.0,133.7359,133.7659,133.5163,133.5762,34273.0
2021-09-01 11:05:00,133.8,133.98,133.79,133.9,80580.0,133.5662,133.7459,133.5563,133.6661,80580.0
2021-09-01 11:10:00,133.88,133.93,133.76,133.89,28431.0,133.6461,133.696,133.5263,133.6561,28431.0
2021-09-01 11:15:00,133.9,134.2,133.9,134.17,35986.0,133.6661,133.9655,133.6661,133.9356,35986.0
2021-09-01 11:20:00,134.21,134.24,134.11,134.2,16199.0,133.9755,134.0055,133.8757,133.9655,16199.0
2021-09-01 11:25:00,134.19,134.29,134.05,134.06,20495.0,133.9556,134.0554,133.8158,133.8258,20495.0
2021-09-01 11:30:00,134.06,134.2,133.92,134.18,18025.0,133.8258,133.9655,133.686,133.9456,18025.0
2021-09-01 11:35:00,134.2,134.28,134.07,134.26,33001.0,133.9655,134.0454,133.8358,134.0254,33001.0
2021-09-01 11:40:00,134.21,134.47,134.17,134.46,40070.0,133.9755,134.2351,133.9356,134.2251,40070.0
2021-09-01 11:45:00,134.47,134.5,134.42,134.44,20908.0,134.2351,134.265,134.1852,134.2051,20908.0
2021-09-01 11:50:00,134.5,134.67,134.45,134.66,30126.0,134.265,134.4347,134.2151,134.4247,30126.0
2021-09-01 11:55:00,134.65,134.84,134.61,134.77,43025.0,134.4148,134.6044,134.3748,134.5345,43025.0
2021-09-01 12:00:00,134.79,134.8,134.59,134.77,23110.0,134.5545,134.5645,134.3549,134.5345,23110.0
2021-09-01 12:05:00,134.77,134.8,134.68,134.74,17912.0,134.5345,134.5645,134.4447,134.5046,17912.0
2021-09-01 12:10:00,134.72,134.76,134.62,134.65,10143.0,134.4846,134.5246,134.3848,134.4148,10143.0
2021-09-01 12:15:00,134.63,134.85,134.62,134.85,8858.0,134.3948,134.6144,134.3848,134.6144,8858.0
2021-09-01 12:20:00,134.8,134.93,134.8,134.82,10487.0,134.5645,134.6943,134.5645,134.5845,10487.0
2021-09-01 12:25:00,134.84,134.94,134.79,134.91,14127.0,134.6044,134.7042,134.5545,134.6743,14127.0
2021-09-01 12:30:00,134.9,134.99,134.8,134.97,20442.0,134.6643,134.7542,134.5645,134.7342,20442.0
2021-09-01 12:35:00,134.97,135.28,134.97,135.15,41046.0,134.7342,135.0437,134.7342,134.9139,41046.0
2021-09-01 12:40:00,135.16,135.22,134.88,135.03,24136.0,134.9239,134.9838,134.6444,134.7941,24136.0
2021-09-01 12:45:00,135.05,135.19,135.05,135.16,32446.0,134.8141,134.9538,134.8141,134.9239,32446.0
2021-09-01 12:50:00,135.14,135.25,135.08,135.13,23860.0,134.9039,135.0137,134.844,134.8939,23860.0
2021-09-01 12:55:00,135.13,135.25,135.1,135.23,8880.0,134.8939,135.0137,134.864,134.9937,8880.0
2021-09-01 13:00:00,135.22,135.28,135.19,135.22,11555.0,134.9838,135.0437,134.9538,134.9838,11555.0
2021-09-01 13:05:00,135.22,135.23,134.9,134.93,33812.0,134.9838,134.9937,134.6643,134.6943,33812.0
2021-09-01 13:10:00,134.97,135.01,134.83,134.95,21335.0,134.7342,134.7741,134.5944,134.7142,21335.0
2021-09-01 13:15:00,134.91,135.0,134.74,134.81,21835.0,134.6743,134.7641,134.5046,134.5745,21835.0
2021-09-01 13:20:00,134.8,134.93,134.8,134.85,28278.0,134.5645,134.6943,134.5645,134.6144,28278.0
2021-09-01 13:25:00,134.87,135.0,134.79,134.97,12211.0,134.6344,134.7641,134.5545,134.7342,12211.0
2021-09-01 13:30:00,135.02,135.05,134.83,134.97,17267.0,134.7841,134.8141,134.5944,134.7342,17267.0
2021-09-01 13:35:00,134.95,134.98,134.83,134.83,10350.0,134.7142,134.7442,134.5944,134.5944,10350.0
2021-09-01 13:40:00,134.86,135.05,134.85,134.9,10737.0,134.6244,134.8141,134.6144,134.6643,10737.0
2021-09-01 13:45:00,134.91,134.97,134.88,134.93,4444.0,134.6743,134.7342,134.6444,134.6943,4444.0
2021-09-01 13:50:00,134.91,135.0,134.85,134.85,14437.0,134.6743,134.7641,134.6144,134.6144,14437.0
2021-09-01 13:55:00,134.84,134.86,134.74,134.83,20657.0,134.6044,134.6244,134.5046,134.5944,20657.0
2021-09-01 14:00:00,134.85,134.99,134.79,134.94,7792.0,134.6144,134.7542,134.5545,134.7042,7792.0
2021-09-01 14:05:00,134.92,134.93,134.64,134.7,17610.0,134.6843,134.6943,134.4048,134.4647,17610.0
2021-09-01 14:10:00,134.7,134.78,134.56,134.58,14531.0,134.4647,134.5445,134.3249,134.3449,14531.0
2021-09-01 14:15:00,134.56,134.61,134.37,134.4,29211.0,134.3249,134.3748,134.1352,134.1652,29211.0
2021-09-01 14:20:00,134.39,134.47,134.37,134.38,12442.0,134.1552,134.2351,134.1352,134.1452,12442.0
2021-09-01 14:25:00,134.39,134.6,134.39,134.49,15237.0,134.1552,134.3648,134.1552,134.255,15237.0
2021-09-01 14:30:00,134.49,134.54,133.96,133.97,31578.0,134.255,134.3049,133.726,133.7359,31578.0
2021-09-01 14:35:00,134.0,134.26,133.89,134.16,31828.0,133.7659,134.0254,133.6561,133.9256,31828.0
2021-09-01 14:40:00,134.14,134.32,134.14,134.24,27151.0,133.9056,134.0853,133.9056,134.0055,27151.0
2021-09-01 14:45:00,134.27,134.41,134.22,134.38,21652.0,134.0354,134.1752,133.9855,134.1452,21652.0
2021-09-01 14:50:00,134.37,134.42,134.31,134.36,12290.0,134.1352,134.1852,134.0753,134.1253,12290.0
2021-09-01 14:55:00,134.37,134.6,134.34,134.6,11122.0,134.1352,134.3648,134.1053,134.3648,11122.0
2021-09-01 15:00:00,134.58,134.58,134.31,134.35,8241.0,134.3449,134.3449,134.0753,134.1153,8241.0
2021-09-01 15:05:00,134.42,134.42,134.07,134.22,60438.0,134.1852,134.1852,133.8358,133.9855,60438.0
2021-09-01 15:10:00,134.23,134.74,134.21,134.73,62056.0,133.9955,134.5046,133.9755,134.4946,62056.0
2021-09-01 15:15:00,134.72,134.8,134.66,134.74,44781.0,134.4846,134.5645,134.4247,134.5046,44781.0
2021-09-01 15:20:00,134.7,134.86,134.58,134.8,42586.0,134.4647,134.6244,134.3449,134.5645,42586.0
2021-09-01 15:25:00,134.82,134.86,134.67,134.77,30798.0,134.5845,134.6244,134.4347,134.5345,30798.0
2021-09-01 15:30:00,134.76,134.94,134.65,134.78,40478.0,134.5246,134.7042,134.4148,134.5445,40478.0
2021-09-01 15:35:00,134.8,134.81,134.52,134.58,33635.0,134.5645,134.5745,134.285,134.3449,33635.0
2021-09-01 15:40:00,134.59,134.74,134.54,134.66,68828.0,134.3549,134.5046,134.3049,134.4247,68828.0
2021-09-01 15:45:00,134.67,134.89,134.64,134.81,67950.0,134.4347,134.6543,134.4048,134.5745,67950.0
2021-09-01 15:50:00,134.79,135.09,134.77,135.03,140884.0,134.5545,134.854,134.5345,134.7941,140884.0
2021-09-01 15:55:00,135.02,135.2,134.98,135.13,218609.0,134.7841,134.9638,134.7442,134.8939,218609.0
2021-09-02 09:30:00,135.32,135.52,134.91,135.41,84981.0,135.0836,135.2832,134.6743,135.1734,84981.0
2021-09-02 09:35:00,135.43,135.48,135.11,135.25,46947.0,135.1934,135.2433,134.8739,135.0137,46947.0
2021-09-02 09:40:00,135.26,135.68,135.25,135.37,33260.0,135.0237,135.443,135.0137,135.1335,33260.0
2021-09-02 09:45:00,135.3,135.71,135.3,135.58,32887.0,135.0636,135.4729,135.0636,135.3431,32887.0
2021-09-02 09:50:00,135.52,135.75,135.29,135.75,30556.0,135.2832,135.5128,135.0536,135.5128,30556.0
2021-09-02 09:55:00,135.74,135.97,135.69,135.92,33354.0,135.5028,135.7324,135.4529,135.6825,33354.0
2021-09-02 10:00:00,135.92,136.22,135.9,136.05,50876.0,135.6825,135.982,135.6626,135.8123,50876.0
2021-09-02 10:05:00,136.03,136.15,135.71,135.74,25172.0,135.7923,135.9121,135.4729,135.5028,25172.0
2021-09-02 10:10:00,135.74,136.03,135.55,135.62,85516.0,135.5028,135.7923,135.3132,135.3831,85516.0
2021-09-02 10:15:00,135.62,135.64,135.35,135.56,42835.0,135.3831,135.403,135.1135,135.3232,42835.0
2021-09-02 10:20:00,135.57,135.59,135.28,135.35,14018.0,135.3331,135.3531,135.0437,135.1135,14018.0
2021-09-02 10:25:00,135.38,135.38,135.03,135.28,39791.0,135.1435,135.1435,134.7941,135.0437,39791.0
2021-09-02 10:30:00,135.28,135.32,135.06,135.22,41217.0,135.0437,135.0836,134.824,134.9838,41217.0
2021-09-02 10:35:00,135.2,135.34,134.92,135.34,54801.0,134.9638,135.1035,134.6843,135.1035,54801.0
2021-09-02 10:40:00,135.39,135.54,135.36,135.49,11855.0,135.1535,135.3032,135.1235,135.2533,11855.0
2021-09-02 10:45:00,135.46,135.75,135.46,135.75,16475.0,135.2233,135.5128,135.2233,135.5128,16475.0
2021-09-02 10:50:00,135.72,135.76,135.36,135.51,16625.0,135.4829,135.5228,135.1235,135.2733,16625.0
2021-09-02 10:55:00,135.54,135.63,135.52,135.53,13001.0,135.3032,135.393,135.2832,135.2932,13001.0
2021-09-02 11:00:00,135.54,135.77,135.54,135.72,24733.0,135.3032,135.5328,135.3032,135.4829,24733.0
2021-09-02 11:05:00,135.73,135.83,135.48,135.51,16154.0,135.4929,135.5927,135.2433,135.2733,16154.0
2021-09-02 11:10:00,135.5,135.77,135.5,135.76,11457.0,135.2633,135.5328,135.2633,135.5228,11457.0
2021-09-02 11:15:00,135.81,135.92,135.76,135.88,12084.0,135.5727,135.6825,135.5228,135.6426,12084.0
2021-09-02 11:20:00,135.94,135.95,135.83,135.88,8428.0,135.7025,135.7125,135.5927,135.6426,8428.0
2021-09-02 11:25:00,135.91,135.97,135.82,135.92,14761.0,135.6726,135.7324,135.5827,135.6825,14761.0
2021-09-02 11:30:00,135.9,135.9,135.72,135.75,10621.0,135.6626,135.6626,135.4829,135.5128,10621.0
2021-09-02 11:35:00,135.75,135.8,135.66,135.69,28510.0,135.5128,135.5627,135.423,135.4529,28510.0
2021-09-02 11:40:00,135.69,135.82,135.68,135.82,4618.0,135.4529,135.5827,135.443,135.5827,4618.0
2021-09-02 11:45:00,135.82,135.85,135.77,135.84,7845.0,135.5827,135.6127,135.5328,135.6027,7845.0
2021-09-02 11:50:00,135.85,135.91,135.73,135.73,10483.0,135.6127,135.6726,135.4929,135.4929,10483.0
2021-09-02 11:55:00,135.73,135.82,135.68,135.77,24123.0,135.4929,135.5827,135.443,135.5328,24123.0
2021-09-02 12:00:00,135.83,135.83,135.62,135.67,19403.0,135.5927,135.5927,135.3831,135.433,19403.0
2021-09-02 12:05:00,135.68,135.78,135.67,135.68,4990.0,135.443,135.5428,135.433,135.443,4990.0
2021-09-02 12:10:00,135.68,135.69,135.62,135.62,9287.0,135.443,135.4529,135.3831,135.3831,9287.0
2021-09-02 12:15:00,135.65,135.69,135.59,135.59,24177.0,135.413,135.4529,135.3531,135.3531,24177.0
2021-09-02 12:20:00,135.62,135.77,135.62,135.71,15631.0,135.3831,135.5328,135.3831,135.4729,15631.0
2021-09-02 12:25:00,135.7,135.75,135.6,135.61,9497.0,135.4629,135.5128,135.3631,135.3731,9497.0
2021-09-02 12:30:00,135.59,135.65,135.54,135.65,7843.0,135.3531,135.413,135.3032,135.413,7843.0
2021-09-02 12:35:00,135.68,135.7,135.47,135.48,9821.0,135.443,135.4629,135.2333,135.2433,9821.0
2021-09-02 12:40:00,135.49,135.7,135.49,135.57,14599.0,135.2533,135.4629,135.2533,135.3331,14599.0
2021-09-02 12:45:00,135.56,135.71,135.56,135.67,16721.0,135.3232,135.4729,135.3232,135.433,16721.0
2021-09-02 12:50:00,135.66,135.75,135.6,135.65,9018.0,135.423,135.5128,135.3631,135.413,9018.0
2021-09-02 12:55:00,135.67,135.78,135.67,135.78,4091.0,135.433,135.5428,135.433,135.5428,4091.0
2021-09-02 13:00:00,135.76,135.88,135.76,135.88,9488.0,135.5228,135.6426,135.5228,135.6426,9488.0
2021-09-02 13:05:00,135.86,135.89,135.76,135.83,3725.0,135.6226,135.6526,135.5228,135.5927,3725.0
2021-09-02 13:10:00,135.85,135.89,135.68,135.87,4246.0,135.6127,135.6526,135.443,135.6326,4246.0
2021-09-02 13:15:00,135.91,135.98,135.76,135.76,10026.0,135.6726,135.7424,135.5228,135.5228,10026.0
2021-09-02 13:20:00,135.78,135.92,135.78,135.78,4361.0,135.5428,135.6825,135.5428,135.5428,4361.0
2021-09-02 13:25:00,135.75,135.75,135.35,135.46,74647.0,135.5128,135.5128,135.1135,135.2233,74647.0
2021-09-02 13:30:00,135.46,135.65,135.46,135.59,21542.0,135.2233,135.413,135.2233,135.3531,21542.0
2021-09-02 13:35:00,135.62,135.66,135.52,135.64,37461.0,135.3831,135.423,135.2832,135.403,37461.0
2021-09-02 13:40:00,135.66,135.75,135.64,135.7,15880.0,135.423,135.5128,135.403,135.4629,15880.0
2021-09-02 13:45:00,135.74,135.85,135.71,135.8,49737.0,135.5028,135.6127,135.4729,135.5627,49737.0
2021-09-02 13:50:00,135.8,135.84,135.62,135.74,30221.0,135.5627,135.6027,135.3831,135.5028,30221.0
2021-09-02 13:55:00,135.75,135.83,135.7,135.81,29627.0,135.5128,135.5927,135.4629,135.5727,29627.0
2021-09-02 14:00:00,135.82,135.99,135.72,135.72,53468.0,135.5827,135.7524,135.4829,135.4829,53468.0
2021-09-02 14:05:00,135.74,135.83,135.64,135.74,13119.0,135.5028,135.5927,135.403,135.5028,13119.0
2021-09-02 14:10:00,135.74,135.75,135.56,135.66,17214.0,135.5028,135.5128,135.3232,135.423,17214.0
2021-09-02 14:15:00,135.64,135.76,135.6,135.75,5569.0,135.403,135.5228,135.3631,135.5128,5569.0
2021-09-02 14:20:00,135.74,135.76,135.63,135.71,10790.0,135.5028,135.5228,135.393,135.4729,10790.0
2021-09-02 14:25:00,135.72,135.94,135.7,135.91,13060.0,135.4829,135.7025,135.4629,135.6726,13060.0
2021-09-02 14:30:00,135.91,136.04,135.84,136.04,24045.0,135.6726,135.8023,135.6027,135.8023,24045.0
2021-09-02 14:35:00,136.04,136.12,135.97,136.09,30065.0,135.8023,135.8822,135.7324,135.8522,30065.0
2021-09-02 14:40:00,136.1,136.22,136.1,136.17,22589.0,135.8622,135.982,135.8622,135.9321,22589.0
2021-09-02 14:45:00,136.16,136.28,136.13,136.21,47050.0,135.9221,136.0419,135.8922,135.972,47050.0
2021-09-02 14:50:00,136.26,136.42,136.26,136.42,33447.0,136.0219,136.1817,136.0219,136.1817,33447.0
2021-09-02 14:55:00,136.46,136.5,136.39,136.45,28719.0,136.2216,136.2615,136.1517,136.2116,28719.0
2021-09-02 15:00:00,136.48,136.5,136.4,136.5,14911.0,136.2416,136.2615,136.1617,136.2615,14911.0
2021-09-02 15:05:00,136.5,136.58,136.3,136.3,23200.0,136.2615,136.3414,136.0619,136.0619,23200.0
2021-09-02 15:10:00,136.32,136.55,136.27,136.54,15809.0,136.0818,136.3114,136.0319,136.3015,15809.0
2021-09-02 15:15:00,136.5,136.61,136.4,136.55,25091.0,136.2615,136.3713,136.1617,136.3114,25091.0
2021-09-02 15:20:00,136.55,136.58,136.2,136.25,32194.0,136.3114,136.3414,135.962,136.012,32194.0
2021-09-02 15:25:00,136.24,136.36,136.24,136.31,21202.0,136.002,136.1218,136.002,136.0719,21202.0
2021-09-02 15:30:00,136.33,136.49,136.33,136.48,35343.0,136.0918,136.2515,136.0918,136.2416,35343.0
2021-09-02 15:35:00,136.48,136.53,136.34,136.49,23575.0,136.2416,136.2915,136.1018,136.2515,23575.0
2021-09-02 15:40:00,136.5,136.54,136.3,136.31,32210.0,136.2615,136.3015,136.0619,136.0719,32210.0
2021-09-02 15:45:00,136.32,136.42,136.26,136.26,46642.0,136.0818,136.1817,136.0219,136.0219,46642.0
2021-09-02 15:50:00,136.28,136.61,136.27,136.56,190519.0,136.0419,136.3713,136.0319,136.3214,190519.0
2021-09-02 15:55:00,136.56,136.6,136.48,136.53,160785.0,136.3214,136.3613,136.2416,136.2915,160785.0
2021-09-03 09:30:00,136.0,136.0,135.22,135.43,95287.0,135.7624,135.7624,134.9838,135.1934,95287.0
2021-09-03 09:35:00,135.45,135.51,134.63,134.75,141554.0,135.2134,135.2733,134.3948,134.5146,141554.0
2021-09-03 09:40:00,134.79,135.23,134.75,134.85,73144.0,134.5545,134.9937,134.5146,134.6144,73144.0
2021-09-03 09:45:00,134.87,135.09,134.75,134.84,41804.0,134.6344,134.854,134.5146,134.6044,41804.0
2021-09-03 09:50:00,134.83,134.9,134.58,134.63,80500.0,134.5944,134.6643,134.3449,134.3948,80500.0
2021-09-03 09:55:00,134.63,134.98,134.33,134.91,111531.0,134.3948,134.7442,134.0953,134.6743,111531.0
2021-09-03 10:00:00,134.93,135.04,134.73,134.97,43925.0,134.6943,134.8041,134.4946,134.7342,43925.0
2021-09-03 10:05:00,134.98,135.24,134.91,135.16,22203.0,134.7442,135.0037,134.6743,134.9239,22203.0
2021-09-03 10:10:00,135.14,135.4,135.11,135.22,39081.0,134.9039,135.1634,134.8739,134.9838,39081.0
2021-09-03 10:15:00,135.2,135.76,135.19,135.6,64514.0,134.9638,135.5228,134.9538,135.3631,64514.0
2021-09-03 10:20:00,135.57,135.58,135.39,135.45,19820.0,135.3331,135.3431,135.1535,135.2134,19820.0
2021-09-03 10:25:00,135.46,135.48,135.12,135.21,22505.0,135.2233,135.2433,134.8839,134.9738,22505.0
2021-09-03 10:30:00,135.18,135.36,135.15,135.34,11857.0,134.9438,135.1235,134.9139,135.1035,11857.0
2021-09-03 10:35:00,135.33,135.34,134.75,134.81,34791.0,135.0936,135.1035,134.5146,134.5745,34791.0
2021-09-03 10:40:00,134.78,135.08,134.73,135.0,28954.0,134.5445,134.844,134.4946,134.7641,28954.0
2021-09-03 10:45:00,134.98,135.24,134.93,135.08,14626.0,134.7442,135.0037,134.6943,134.844,14626.0
2021-09-03 10:50:00,135.08,135.17,134.87,134.98,34291.0,134.844,134.9338,134.6344,134.7442,34291.0
2021-09-03 10:55:00,134.97,135.31,134.93,135.26,28018.0,134.7342,135.0736,134.6943,135.0237,28018.0
2021-09-03 11:00:00,135.26,135.28,135.13,135.15,13517.0,135.0237,135.0437,134.8939,134.9139,13517.0
2021-09-03 11:05:00,135.15,135.21,135.0,135.2,35251.0,134.9139,134.9738,134.7641,134.9638,35251.0
2021-09-03 11:10:00,135.17,135.18,135.0,135.01,9280.0,134.9338,134.9438,134.7641,134.7741,9280.0
2021-09-03 11:15:00,135.0,135.05,134.86,134.88,15559.0,134.7641,134.8141,134.6244,134.6444,15559.0
2021-09-03 11:20:00,134.91,134.93,134.77,134.88,22065.0,134.6743,134.6943,134.5345,134.6444,22065.0
2021-09-03 11:25:00,134.86,134.98,134.76,134.94,68056.0,134.6244,134.7442,134.5246,134.7042,68056.0
2021-09-03 11:30:00,134.95,134.95,134.59,134.6,27926.0,134.7142,134.7142,134.3549,134.3648,27926.0
2021-09-03 11:35:00,134.6,134.93,134.58,134.85,37605.0,134.3648,134.6943,134.3449,134.6144,37605.0
2021-09-03 11:40:00,134.86,135.24,134.78,135.23,33602.0,134.6244,135.0037,134.5445,134.9937,33602.0
2021-09-03 11:45:00,135.23,135.3,135.18,135.23,36019.0,134.9937,135.0636,134.9438,134.9937,36019.0
2021-09-03 11:50:00,135.23,135.35,135.22,135.27,54508.0,134.9937,135.1135,134.9838,135.0337,54508.0
2021-09-03 11:55:00,135.27,135.27,135.05,135.16,41137.0,135.0337,135.0337,134.8141,134.9239,41137.0
2021-09-03 12:00:00,135.13,135.13,135.01,135.08,25382.0,134.8939,134.8939,134.7741,134.844,25382.0
2021-09-03 12:05:00,135.08,135.2,135.07,135.19,14095.0,134.844,134.9638,134.834,134.9538,14095.0
2021-09-03 12:10:00,135.17,135.17,134.92,134.93,44331.0,134.9338,134.9338,134.6843,134.6943,44331.0
2021-09-03 12:15:00,134.92,135.22,134.86,135.19,38263.0,134.6843,134.9838,134.6244,134.9538,38263.0
2021-09-03 12:20:00,135.2,135.26,135.09,135.23,34948.0,134.9638,135.0237,134.854,134.9937,34948.0
2021-09-03 12:25:00,135.22,135.23,135.03,135.05,21792.0,134.9838,134.9937,134.7941,134.8141,21792.0
2021-09-03 12:30:00,135.05,135.06,134.83,134.94,24802.0,134.8141,134.824,134.5944,134.7042,24802.0
2021-09-03 12:35:00,134.94,135.09,134.91,134.94,22765.0,134.7042,134.854,134.6743,134.7042,22765.0
2021-09-03 12:40:00,134.93,134.93,134.83,134.9,16498.0,134.6943,134.6943,134.5944,134.6643,16498.0
2021-09-03 12:45:00,134.88,134.88,134.76,134.79,18645.0,134.6444,134.6444,134.5246,134.5545,18645.0
2021-09-03 12:50:00,134.79,134.83,134.68,134.83,33436.0,134.5545,134.5944,134.4447,134.5944,33436.0
2021-09-03 12:55:00,134.82,134.83,134.66,134.67,23673.0,134.5845,134.5944,134.4247,134.4347,23673.0
2021-09-03 13:00:00,134.65,134.82,134.6,134.81,25023.0,134.4148,134.5845,134.3648,134.5745,25023.0
2021-09-03 13:05:00,134.8,134.82,134.51,134.51,33006.0,134.5645,134.5845,134.275,134.275,33006.0
2021-09-03 13:10:00,134.5,134.57,134.42,134.47,65023.0,134.265,134.3349,134.1852,134.2351,65023.0
2021-09-03 13:15:00,134.48,134.48,134.28,134.32,27023.0,134.245,134.245,134.0454,134.0853,27023.0
2021-09-03 13:20:00,134.33,134.5,134.32,134.47,26676.0,134.0953,134.265,134.0853,134.2351,26676.0
2021-09-03 13:25:00,134.43,134.47,134.29,134.32,35147.0,134.1951,134.2351,134.0554,134.0853,35147.0
2021-09-03 13:30:00,134.31,134.51,134.25,134.44,35630.0,134.0753,134.275,134.0155,134.2051,35630.0
2021-09-03 13:35:00,134.44,134.49,134.34,134.42,33995.0,134.2051,134.255,134.1053,134.1852,33995.0
2021-09-03 13:40:00,134.45,134.47,134.2,134.25,85982.0,134.2151,134.2351,133.9655,134.0155,85982.0
2021-09-03 13:45:00,134.24,134.3,134.18,134.21,15694.0,134.0055,134.0654,133.9456,133.9755,15694.0
2021-09-03 13:50:00,134.2,134.31,134.0,134.12,85063.0,133.9655,134.0753,133.7659,133.8857,85063.0
2021-09-03 13:55:00,134.12,134.12,133.86,133.91,42609.0,133.8857,133.8857,133.6261,133.676,42609.0
2021-09-03 14:00:00,133.91,133.91,133.73,133.85,52150.0,133.676,133.676,133.4964,133.6162,52150.0
2021-09-03 14:05:00,133.85,134.04,133.75,134.04,53733.0,133.6162,133.8058,133.5163,133.8058,53733.0
2021-09-03 14:10:00,134.05,134.18,134.03,134.05,51720.0,133.8158,133.9456,133.7958,133.8158,51720.0
2021-09-03 14:15:00,134.03,134.06,133.88,133.88,26148.0,133.7958,133.8258,133.6461,133.6461,26148.0
2021-09-03 14:20:00,133.9,133.92,133.69,133.7,23461.0,133.6661,133.686,133.4564,133.4664,23461.0
2021-09-03 14:25:00,133.71,133.8,133.52,133.59,30384.0,133.4764,133.5662,133.2867,133.3566,30384.0
2021-09-03 14:30:00,133.55,133.7,133.42,133.55,49173.0,133.3167,133.4664,133.1869,133.3167,49173.0
2021-09-03 14:35:00,133.56,133.56,133.45,133.47,58713.0,133.3267,133.3267,133.2168,133.2368,58713.0
2021-09-03 14:40:00,133.48,133.56,133.31,133.31,41018.0,133.2468,133.3267,133.0771,133.0771,41018.0
2021-09-03 14:45:00,133.31,133.47,133.29,133.45,58092.0,133.0771,133.2368,133.0571,133.2168,58092.0
2021-09-03 14:50:00,133.46,133.49,133.34,133.43,45210.0,133.2268,133.2568,133.107,133.1969,45210.0
2021-09-03 14:55:00,133.43,133.44,133.27,133.27,65482.0,133.1969,133.2069,133.0372,133.0372,65482.0
2021-09-03 15:00:00,133.28,133.36,133.2,133.31,64665.0,133.0471,133.127,132.9673,133.0771,64665.0
2021-09-03 15:05:00,133.32,133.67,133.3,133.62,31830.0,133.0871,133.4365,133.0671,133.3866,31830.0
2021-09-03 15:10:00,133.61,133.65,133.52,133.53,37385.0,133.3766,133.4165,133.2867,133.2967,37385.0
2021-09-03 15:15:00,133.52,133.66,133.46,133.66,46482.0,133.2867,133.4265,133.2268,133.4265,46482.0
2021-09-03 15:20:00,133.68,134.21,133.68,134.16,82663.0,133.4464,133.9755,133.4464,133.9256,82663.0
2021-09-03 15:25:00,134.17,134.17,133.84,133.85,52663.0,133.9356,133.9356,133.6062,133.6162,52663.0
2021-09-03 15:30:00,133.86,134.33,133.86,134.32,61511.0,133.6261,134.0953,133.6261,134.0853,61511.0
2021-09-03 15:35:00,134.3,134.31,134.11,134.17,51877.0,134.0654,134.0753,133.8757,133.9356,51877.0
2021-09-03 15:40:00,134.19,134.3,134.13,134.24,81278.0,133.9556,134.0654,133.8957,134.0055,81278.0
2021-09-03 15:45:00,134.25,134.31,134.09,134.14,56679.0,134.0155,134.0753,133.8557,133.9056,56679.0
2021-09-03 15:50:00,134.15,134.43,134.14,134.17,45888.0,133.9156,134.1951,133.9056,133.9356,45888.0
2021-09-03 15:55:00,134.17,134.17,133.97,134.13,260037.0,133.9356,133.9356,133.7359,133.8957,260037.0
2021-09-07 09:30:00,134.1,135.1,134.08,134.95,126363.0,133.8657,134.864,133.8457,134.7142,126363.0
2021-09-07 09:35:00,134.96,135.6,134.75,135.42,164524.0,134.7242,135.3631,134.5146,135.1834,164524.0
2021-09-07 09:40:00,135.44,135.69,135.21,135.28,92504.0,135.2034,135.4529,134.9738,135.0437,92504.0
2021-09-07 09:45:00,135.33,135.52,135.17,135.52,60193.0,135.0936,135.2832,134.9338,135.2832,60193.0
2021-09-07 09:50:00,135.53,135.82,135.23,135.24,33347.0,135.2932,135.5827,134.9937,135.0037,33347.0
2021-09-07 09:55:00,135.28,135.28,134.61,134.74,79692.0,135.0437,135.0437,134.3748,134.5046,79692.0
2021-09-07 10:00:00,134.76,135.16,134.57,134.58,85389.0,134.5246,134.9239,134.3349,134.3449,85389.0
2021-09-07 10:05:00,134.55,134.85,134.38,134.61,142701.0,134.3149,134.6144,134.1452,134.3748,142701.0
2021-09-07 10:10:00,134.61,135.1,134.38,135.03,52702.0,134.3748,134.864,134.1452,134.7941,52702.0
2021-09-07 10:15:00,134.93,134.94,134.41,134.55,38289.0,134.6943,134.7042,134.1752,134.3149,38289.0
2021-09-07 10:20:00,134.53,134.59,134.23,134.24,44166.0,134.295,134.3549,133.9955,134.0055,44166.0
2021-09-07 10:25:00,134.25,134.25,133.78,133.88,67214.0,134.0155,134.0155,133.5463,133.6461,67214.0
2021-09-07 10:30:00,133.9,134.06,133.82,133.84,52145.0,133.6661,133.8258,133.5862,133.6062,52145.0
2021-09-07 10:35:00,133.8,133.81,133.52,133.58,151792.0,133.5662,133.5762,133.2867,133.3466,151792.0
2021-09-07 10:40:00,133.6,133.84,133.41,133.82,42814.0,133.3666,133.6062,133.1769,133.5862,42814.0
2021-09-07 10:45:00,133.82,133.91,133.38,133.41,31402.0,133.5862,133.676,133.147,133.1769,31402.0
2021-09-07 10:50:00,133.41,133.42,133.11,133.15,57443.0,133.1769,133.1869,132.8774,132.9174,57443.0
2021-09-07 10:55:00,133.14,133.53,133.11,133.33,23777.0,132.9074,133.2967,132.8774,133.0971,23777.0
2021-09-07 11:00:00,133.32,133.45,133.25,133.42,16455.0,133.0871,133.2168,133.0172,133.1869,16455.0
2021-09-07 11:05:00,133.43,133.43,132.95,133.02,41077.0,133.1969,133.1969,132.7177,132.7876,41077.0
2021-09-07 11:10:00,133.02,133.16,132.93,133.0,85745.0,132.7876,132.9274,132.6978,132.7676,85745.0
2021-09-07 11:15:00,133.0,133.02,132.83,133.02,41586.0,132.7676,132.7876,132.5979,132.7876,41586.0
2021-09-07 11:20:00,132.99,133.08,132.9,132.94,26519.0,132.7577,132.8475,132.6678,132.7077,26519.0
2021-09-07 11:25:00,132.93,132.93,132.59,132.68,67829.0,132.6978,132.6978,132.3584,132.4482,67829.0
2021-09-07 11:30:00,132.67,132.72,132.54,132.62,154542.0,132.4382,132.4881,132.3084,132.3883,154542.0
2021-09-07 11:35:00,132.61,132.81,132.57,132.75,24708.0,132.3783,132.578,132.3384,132.5181,24708.0
2021-09-07 11:40:00,132.76,132.9,132.68,132.87,17928.0,132.5281,132.6678,132.4482,132.6379,17928.0
2021-09-07 11:45:00,132.86,132.95,132.73,132.75,60233.0,132.6279,132.7177,132.4981,132.5181,60233.0
2021-09-07 11:50:00,132.76,132.91,132.61,132.88,27559.0,132.5281,132.6778,132.3783,132.6478,27559.0
2021-09-07 11:55:00,132.87,133.06,132.75,132.76,37292.0,132.6379,132.8275,132.5181,132.5281,37292.0
2021-09-07 12:00:00,132.77,133.01,132.73,132.98,36344.0,132.538,132.7776,132.4981,132.7477,36344.0
2021-09-07 12:05:00,133.0,133.14,132.93,133.1,31374.0,132.7676,132.9074,132.6978,132.8675,31374.0
2021-09-07 12:10:00,133.12,133.25,133.07,133.25,14640.0,132.8874,133.0172,132.8375,133.0172,14640.0
2021-09-07 12:15:00,133.19,133.23,132.88,132.92,27840.0,132.9573,132.9972,132.6478,132.6878,27840.0
2021-09-07 12:20:00,132.91,133.09,132.85,132.96,6589.0,132.6778,132.8575,132.6179,132.7277,6589.0
2021-09-07 12:25:00,133.03,133.23,132.98,133.13,8104.0,132.7976,132.9972,132.7477,132.8974,8104.0
2021-09-07 12:30:00,133.15,133.21,133.04,133.13,8815.0,132.9174,132.9773,132.8076,132.8974,8815.0
2021-09-07 12:35:00,133.17,133.22,133.11,133.11,26296.0,132.9373,132.9873,132.8774,132.8774,26296.0
2021-09-07 12:40:00,133.1,133.2,133.08,133.14,7735.0,132.8675,132.9673,132.8475,132.9074,7735.0
2021-09-07 12:45:00,133.13,133.17,133.06,133.17,10802.0,132.8974,132.9373,132.8275,132.9373,10802.0
2021-09-07 12:50:00,133.15,133.21,133.04,133.18,18712.0,132.9174,132.9773,132.8076,132.9473,18712.0
2021-09-07 12:55:00,133.17,133.2,133.03,133.12,11991.0,132.9373,132.9673,132.7976,132.8874,11991.0
2021-09-07 13:00:00,133.11,133.17,133.0,133.17,19164.0,132.8774,132.9373,132.7676,132.9373,19164.0
2021-09-07 13:05:00,133.2,133.2,133.04,133.05,33349.0,132.9673,132.9673,132.8076,132.8175,33349.0
2021-09-07 13:10:00,133.05,133.08,132.98,133.04,10266.0,132.8175,132.8475,132.7477,132.8076,10266.0
2021-09-07 13:15:00,133.03,133.2,133.03,133.18,7325.0,132.7976,132.9673,132.7976,132.9473,7325.0
2021-09-07 13:20:00,133.19,133.2,133.02,133.07,10967.0,132.9573,132.9673,132.7876,132.8375,10967.0
2021-09-07 13:25:00,133.08,133.24,133.06,133.22,19927.0,132.8475,133.0072,132.8275,132.9873,19927.0
2021-09-07 13:30:00,133.23,133.31,133.22,133.28,9659.0,132.9972,133.0771,132.9873,133.0471,9659.0
2021-09-07 13:35:00,133.29,133.38,133.27,133.28,20757.0,133.0571,133.147,133.0372,133.0471,20757.0
2021-09-07 13:40:00,133.3,133.48,133.25,133.44,13635.0,133.0671,133.2468,133.0172,133.2069,13635.0
2021-09-07 13:45:00,133.48,133.53,133.35,133.38,100579.0,133.2468,133.2967,133.117,133.147,100579.0
2021-09-07 13:50:00,133.38,133.4,133.27,133.34,16204.0,133.147,133.1669,133.0372,133.107,16204.0
2021-09-07 13:55:00,133.34,133.4,133.29,133.31,17359.0,133.107,133.1669,133.0571,133.0771,17359.0
2021-09-07 14:00:00,133.28,133.48,133.26,133.44,26063.0,133.0471,133.2468,133.0272,133.2069,26063.0
2021-09-07 14:05:00,133.48,133.49,133.31,133.31,9069.0,133.2468,133.2568,133.0771,133.0771,9069.0
2021-09-07 14:10:00,133.33,133.43,133.3,133.33,19840.0,133.0971,133.1969,133.0671,133.0971,19840.0
2021-09-07 14:15:00,133.34,133.34,133.18,133.21,11845.0,133.107,133.107,132.9473,132.9773,11845.0
2021-09-07 14:20:00,133.19,133.44,133.17,133.41,16655.0,132.9573,133.2069,132.9373,133.1769,16655.0
2021-09-07 14:25:00,133.43,133.43,133.3,133.3,7680.0,133.1969,133.1969,133.0671,133.0671,7680.0
2021-09-07 14:30:00,133.31,133.42,133.2,133.42,15340.0,133.0771,133.1869,132.9673,133.1869,15340.0
2021-09-07 14:35:00,133.43,133.47,133.32,133.4,11088.0,133.1969,133.2368,133.0871,133.1669,11088.0
2021-09-07 14:40:00,133.42,133.42,133.18,133.22,8962.0,133.1869,133.1869,132.9473,132.9873,8962.0
2021-09-07 14:45:00,133.22,133.54,133.22,133.44,20421.0,132.9873,133.3067,132.9873,133.2069,20421.0
2021-09-07 14:50:00,133.42,133.46,133.34,133.46,15871.0,133.1869,133.2268,133.107,133.2268,15871.0
2021-09-07 14:55:00,133.47,133.51,133.38,133.48,10023.0,133.2368,133.2767,133.147,133.2468,10023.0
2021-09-07 15:00:00,133.48,133.56,133.37,133.54,13812.0,133.2468,133.3267,133.137,133.3067,13812.0
2021-09-07 15:05:00,133.53,133.56,133.39,133.46,22841.0,133.2967,133.3267,133.157,133.2268,22841.0
2021-09-07 15:10:00,133.47,133.51,133.42,133.45,19904.0,133.2368,133.2767,133.1869,133.2168,19904.0
2021-09-07 15:15:00,133.43,133.51,133.37,133.39,15220.0,133.1969,133.2767,133.137,133.157,15220.0
2021-09-07 15:20:00,133.39,133.43,133.3,133.42,16729.0,133.157,133.1969,133.0671,133.1869,16729.0
2021-09-07 15:25:00,133.43,133.64,133.41,133.51,32005.0,133.1969,133.4065,133.1769,133.2767,32005.0
2021-09-07 15:30:00,133.5,133.56,133.36,133.55,30783.0,133.2668,133.3267,133.127,133.3167,30783.0
2021-09-07 15:35:00,133.54,133.61,133.45,133.61,20614.0,133.3067,133.3766,133.2168,133.3766,20614.0
2021-09-07 15:40:00,133.62,133.7,133.59,133.67,53563.0,133.3866,133.4664,133.3566,133.4365,53563.0
2021-09-07 15:45:00,133.66,133.69,133.62,133.63,89355.0,133.4265,133.4564,133.3866,133.3965,89355.0
2021-09-07 15:50:00,133.64,133.66,133.39,133.51,48391.0,133.4065,133.4265,133.157,133.2767,48391.0
2021-09-07 15:55:00,133.51,133.54,133.34,133.47,107845.0,133.2767,133.3067,133.107,133.2368,107845.0
2021-09-08 09:30:00,133.68,133.86,133.51,133.73,65767.0,133.4464,133.6261,133.2767,133.4964,65767.0
2021-09-08 09:35:00,133.72,133.72,132.79,133.14,42727.0,133.4864,133.4864,132.558,132.9074,42727.0
2021-09-08 09:40:00,133.17,133.37,133.08,133.31,29112.0,132.9373,133.137,132.8475,133.0771,29112.0
2021-09-08 09:45:00,133.33,133.53,133.28,133.47,58950.0,133.0971,133.2967,133.0471,133.2368,58950.0
2021-09-08 09:50:00,133.47,133.77,133.46,133.61,31015.0,133.2368,133.5363,133.2268,133.3766,31015.0
2021-09-08 09:55:00,133.61,133.82,133.32,133.54,33481.0,133.3766,133.5862,133.0871,133.3067,33481.0
2021-09-08 10:00:00,133.58,133.78,133.3,133.4,27312.0,133.3466,133.5463,133.0671,133.1669,27312.0
2021-09-08 10:05:00,133.43,133.43,132.64,132.88,95131.0,133.1969,133.1969,132.4083,132.6478,95131.0
2021-09-08 10:10:00,132.88,132.93,132.54,132.71,60303.0,132.6478,132.6978,132.3084,132.4781,60303.0
2021-09-08 10:15:00,132.69,132.95,132.63,132.77,25261.0,132.4582,132.7177,132.3983,132.538,25261.0
2021-09-08 10:20:00,132.76,132.79,132.11,132.13,162996.0,132.5281,132.558,131.8792,131.8992,162996.0
2021-09-08 10:25:00,132.11,132.11,131.49,131.65,122519.0,131.8792,131.8792,131.2603,131.42,122519.0
2021-09-08 10:30:00,131.66,131.94,131.41,131.46,85219.0,131.43,131.7095,131.1804,131.2303,85219.0
2021-09-08 10:35:00,131.42,131.49,131.25,131.27,103435.0,131.1904,131.2603,131.0207,131.0407,103435.0
2021-09-08 10:40:00,131.2,131.36,131.0,131.04,103214.0,130.9708,131.1305,130.7711,130.8111,103214.0
2021-09-08 10:45:00,131.05,131.73,131.03,131.66,84604.0,130.821,131.4999,130.8011,131.43,84604.0
2021-09-08 10:50:00,131.66,131.68,131.14,131.15,55046.0,131.43,131.4499,130.9109,130.9209,55046.0
2021-09-08 10:55:00,131.15,131.77,131.03,131.57,98930.0,130.9209,131.5398,130.8011,131.3401,98930.0
2021-09-08 11:00:00,131.53,131.82,131.44,131.52,67156.0,131.3002,131.5897,131.2104,131.2902,67156.0
2021-09-08 11:05:00,131.51,131.7,131.3,131.52,41482.0,131.2802,131.4699,131.0706,131.2902,41482.0
2021-09-08 11:10:00,131.58,132.02,131.55,132.0,52728.0,131.3501,131.7893,131.3202,131.7694,52728.0
2021-09-08 11:15:00,132.0,132.17,131.91,132.12,63659.0,131.7694,131.9391,131.6795,131.8892,63659.0
2021-09-08 11:20:00,132.14,132.3,132.03,132.2,25581.0,131.9091,132.0689,131.7993,131.969,25581.0
2021-09-08 11:25:00,132.22,132.25,132.11,132.11,15139.0,131.989,132.0189,131.8792,131.8792,15139.0
2021-09-08 11:30:00,132.08,132.2,132.01,132.2,23816.0,131.8492,131.969,131.7794,131.969,23816.0
2021-09-08 11:35:00,132.2,132.28,132.14,132.15,26560.0,131.969,132.0489,131.9091,131.9191,26560.0
2021-09-08 11:40:00,132.17,132.23,132.01,132.02,11218.0,131.9391,131.999,131.7794,131.7893,11218.0
2021-09-08 11:45:00,132.02,132.2,131.9,132.02,29655.0,131.7893,131.969,131.6696,131.7893,29655.0
2021-09-08 11:50:00,132.01,132.03,131.84,131.84,40274.0,131.7794,131.7993,131.6097,131.6097,40274.0
2021-09-08 11:55:00,131.81,132.05,131.79,132.03,18405.0,131.5797,131.8193,131.5597,131.7993,18405.0
2021-09-08 12:00:00,132.02,132.17,131.83,131.97,40490.0,131.7893,131.9391,131.5997,131.7394,40490.0
2021-09-08 12:05:00,131.96,132.01,131.86,131.97,12529.0,131.7295,131.7794,131.6296,131.7394,12529.0
2021-09-08 12:10:00,132.0,132.06,131.91,131.95,9327.0,131.7694,131.8293,131.6795,131.7195,9327.0
2021-09-08 12:15:00,132.02,132.23,131.97,132.23,20662.0,131.7893,131.999,131.7394,131.999,20662.0
2021-09-08 12:20:00,132.25,132.32,132.22,132.25,8589.0,132.0189,132.0888,131.989,132.0189,8589.0
2021-09-08 12:25:00,132.24,132.51,132.24,132.49,14490.0,132.009,132.2785,132.009,132.2585,14490.0
2021-09-08 12:30:00,132.49,132.58,132.41,132.58,13100.0,132.2585,132.3484,132.1787,132.3484,13100.0
2021-09-08 12:35:00,132.59,132.67,132.53,132.66,13583.0,132.3584,132.4382,132.2985,132.4282,13583.0
2021-09-08 12:40:00,132.64,132.67,132.5,132.56,14824.0,132.4083,132.4382,132.2685,132.3284,14824.0
2021-09-08 12:45:00,132.55,132.62,132.4,132.58,16133.0,132.3184,132.3883,132.1687,132.3484,16133.0
2021-09-08 12:50:00,132.57,132.57,132.44,132.46,11749.0,132.3384,132.3384,132.2086,132.2286,11749.0
2021-09-08 12:55:00,132.46,132.46,132.31,132.33,8615.0,132.2286,132.2286,132.0788,132.0988,8615.0
2021-09-08 13:00:00,132.35,132.43,132.33,132.37,10372.0,132.1188,132.1986,132.0988,132.1387,10372.0
2021-09-08 13:05:00,132.36,132.59,132.36,132.55,62523.0,132.1288,132.3584,132.1288,132.3184,62523.0
2021-09-08 13:10:00,132.57,132.71,132.51,132.67,18600.0,132.3384,132.4781,132.2785,132.4382,18600.0
2021-09-08 13:15:00,132.65,132.71,132.64,132.71,7902.0,132.4182,132.4781,132.4083,132.4781,7902.0
2021-09-08 13:20:00,132.71,132.92,132.61,132.62,20338.0,132.4781,132.6878,132.3783,132.3883,20338.0
2021-09-08 13:25:00,132.61,132.78,132.56,132.73,11105.0,132.3783,132.548,132.3284,132.4981,11105.0
2021-09-08 13:30:00,132.73,132.78,132.68,132.78,13012.0,132.4981,132.548,132.4482,132.548,13012.0
2021-09-08 13:35:00,132.8,132.83,132.65,132.67,7377.0,132.568,132.5979,132.4182,132.4382,7377.0
2021-09-08 13:40:00,132.67,132.79,132.64,132.77,11218.0,132.4382,132.558,132.4083,132.538,11218.0
2021-09-08 13:45:00,132.82,132.83,132.55,132.59,17430.0,132.588,132.5979,132.3184,132.3584,17430.0
2021-09-08 13:50:00,132.62,132.82,132.61,132.82,8792.0,132.3883,132.588,132.3783,132.588,8792.0
2021-09-08 13:55:00,132.82,132.83,132.74,132.75,7468.0,132.588,132.5979,132.5081,132.5181,7468.0
2021-09-08 14:00:00,132.78,133.12,132.77,133.01,32650.0,132.548,132.8874,132.538,132.7776,32650.0
2021-09-08 14:05:00,133.01,133.09,132.96,132.97,63425.0,132.7776,132.8575,132.7277,132.7377,63425.0
2021-09-08 14:10:00,132.96,133.16,132.88,133.14,15823.0,132.7277,132.9274,132.6478,132.9074,15823.0
2021-09-08 14:15:00,133.17,133.2,132.81,132.82,27467.0,132.9373,132.9673,132.578,132.588,27467.0
2021-09-08 14:20:00,132.82,132.82,132.62,132.73,9689.0,132.588,132.588,132.3883,132.4981,9689.0
2021-09-08 14:25:00,132.72,132.75,132.6,132.61,7950.0,132.4881,132.5181,132.3683,132.3783,7950.0
2021-09-08 14:30:00,132.6,132.61,132.51,132.6,8398.0,132.3683,132.3783,132.2785,132.3683,8398.0
2021-09-08 14:35:00,132.61,132.61,132.45,132.55,12329.0,132.3783,132.3783,132.2186,132.3184,12329.0
2021-09-08 14:40:00,132.52,132.52,132.34,132.45,15165.0,132.2885,132.2885,132.1088,132.2186,15165.0
2021-09-08 14:45:00,132.47,132.55,132.38,132.48,29915.0,132.2386,132.3184,132.1487,132.2485,29915.0
2021-09-08 14:50:00,132.49,132.71,132.35,132.63,34646.0,132.2585,132.4781,132.1188,132.3983,34646.0
2021-09-08 14:55:00,132.62,132.77,132.54,132.56,31446.0,132.3883,132.538,132.3084,132.3284,31446.0
2021-09-08 15:00:00,132.56,132.74,132.46,132.7,16581.0,132.3284,132.5081,132.2286,132.4682,16581.0
2021-09-08 15:05:00,132.7,132.74,132.65,132.67,10795.0,132.4682,132.5081,132.4182,132.4382,10795.0
2021-09-08 15:10:00,132.67,132.77,132.61,132.76,19574.0,132.4382,132.538,132.3783,132.5281,19574.0
2021-09-08 15:15:00,132.75,132.75,132.58,132.65,15871.0,132.5181,132.5181,132.3484,132.4182,15871.0
2021-09-08 15:20:00,132.64,132.77,132.58,132.7,18844.0,132.4083,132.538,132.3484,132.4682,18844.0
2021-09-08 15:25:00,132.68,132.81,132.66,132.66,14124.0,132.4482,132.578,132.4282,132.4282,14124.0
2021-09-08 15:30:00,132.65,132.67,132.52,132.57,16187.0,132.4182,132.4382,132.2885,132.3384,16187.0
2021-09-08 15:35:00,132.55,132.58,132.43,132.45,19693.0,132.3184,132.3484,132.1986,132.2186,19693.0
2021-09-08 15:40:00,132.45,132.45,132.17,132.23,32253.0,132.2186,132.2186,131.9391,131.999,32253.0
2021-09-08 15:45:00,132.21,132.22,132.12,132.2,75877.0,131.979,131.989,131.8892,131.969,75877.0
2021-09-08 15:50:00,132.22,132.27,132.09,132.24,50585.0,131.989,132.0389,131.8592,132.009,50585.0
2021-09-08 15:55:00,132.24,132.35,132.17,132.22,92892.0,132.009,132.1188,131.9391,131.989,92892.0
2021-09-09 09:30:00,131.81,132.2,131.56,132.16,86733.0,131.5797,131.969,131.3302,131.9291,86733.0
2021-09-09 09:35:00,132.24,133.23,132.24,132.88,111856.0,132.009,132.9972,132.009,132.6478,111856.0
2021-09-09 09:40:00,132.93,133.27,132.69,133.0,26723.0,132.6978,133.0372,132.4582,132.7676,26723.0
2021-09-09 09:45:00,133.0,133.0,132.49,132.67,35562.0,132.7676,132.7676,132.2585,132.4382,35562.0
2021-09-09 09:50:00,132.67,133.03,132.63,132.79,19872.0,132.4382,132.7976,132.3983,132.558,19872.0
2021-09-09 09:55:00,132.76,133.42,132.69,133.25,60301.0,132.5281,133.1869,132.4582,133.0172,60301.0
2021-09-09 10:00:00,133.27,133.52,133.12,133.32,51793.0,133.0372,133.2867,132.8874,133.0871,51793.0
2021-09-09 10:05:00,133.29,133.47,133.2,133.29,48899.0,133.0571,133.2368,132.9673,133.0571,48899.0
2021-09-09 10:10:00,133.29,133.41,133.17,133.26,42783.0,133.0571,133.1769,132.9373,133.0272,42783.0
2021-09-09 10:15:00,133.26,133.95,133.2,133.91,82055.0,133.0272,133.716,132.9673,133.676,82055.0
2021-09-09 10:20:00,133.9,133.91,133.65,133.78,76318.0,133.6661,133.676,133.4165,133.5463,76318.0
2021-09-09 10:25:00,133.78,133.98,133.73,133.87,46390.0,133.5463,133.7459,133.4964,133.6361,46390.0
2021-09-09 10:30:00,133.88,134.17,133.77,134.09,76726.0,133.6461,133.9356,133.5363,133.8557,76726.0
2021-09-09 10:35:00,134.11,134.55,134.1,134.54,91370.0,133.8757,134.3149,133.8657,134.3049,91370.0
2021-09-09 10:40:00,134.52,134.53,134.16,134.16,29034.0,134.285,134.295,133.9256,133.9256,29034.0
2021-09-09 10:45:00,134.25,134.55,134.23,134.5,40148.0,134.0155,134.3149,133.9955,134.265,40148.0
2021-09-09 10:50:00,134.48,134.48,134.26,134.33,27142.0,134.245,134.245,134.0254,134.0953,27142.0
2021-09-09 10:55:00,134.34,134.56,134.28,134.56,18235.0,134.1053,134.3249,134.0454,134.3249,18235.0
2021-09-09 11:00:00,134.54,134.72,134.54,134.7,37782.0,134.3049,134.4846,134.3049,134.4647,37782.0
2021-09-09 11:05:00,134.69,134.73,134.52,134.62,46738.0,134.4547,134.4946,134.285,134.3848,46738.0
2021-09-09 11:10:00,134.62,134.75,134.54,134.6,34805.0,134.3848,134.5146,134.3049,134.3648,34805.0
2021-09-09 11:15:00,134.59,134.61,134.41,134.55,31470.0,134.3549,134.3748,134.1752,134.3149,31470.0
2021-09-09 11:20:00,134.58,134.58,134.21,134.35,44380.0,134.3449,134.3449,133.9755,134.1153,44380.0
2021-09-09 11:25:00,134.33,134.44,134.25,134.27,35699.0,134.0953,134.2051,134.0155,134.0354,35699.0
2021-09-09 11:30:00,134.26,134.33,133.97,133.98,69385.0,134.0254,134.0953,133.7359,133.7459,69385.0
2021-09-09 11:35:00,133.98,134.42,133.89,134.42,76771.0,133.7459,134.1852,133.6561,134.1852,76771.0
2021-09-09 11:40:00,134.43,134.57,134.33,134.43,54142.0,134.1951,134.3349,134.0953,134.1951,54142.0
2021-09-09 11:45:00,134.46,134.46,134.14,134.18,15693.0,134.2251,134.2251,133.9056,133.9456,15693.0
2021-09-09 11:50:00,134.2,134.39,134.2,134.3,25429.0,133.9655,134.1552,133.9655,134.0654,25429.0
2021-09-09 11:55:00,134.29,134.46,134.26,134.41,21379.0,134.0554,134.2251,134.0254,134.1752,21379.0
2021-09-09 12:00:00,134.44,134.51,134.19,134.26,15723.0,134.2051,134.275,133.9556,134.0254,15723.0
2021-09-09 12:05:00,134.25,134.28,134.01,134.09,12412.0,134.0155,134.0454,133.7759,133.8557,12412.0
2021-09-09 12:10:00,134.09,134.1,133.91,133.94,15531.0,133.8557,133.8657,133.676,133.706,15531.0
2021-09-09 12:15:00,133.93,134.01,133.76,133.98,14625.0,133.696,133.7759,133.5263,133.7459,14625.0
2021-09-09 12:20:00,133.99,134.05,133.82,133.97,27246.0,133.7559,133.8158,133.5862,133.7359,27246.0
2021-09-09 12:25:00,133.97,134.21,133.97,134.11,24904.0,133.7359,133.9755,133.7359,133.8757,24904.0
2021-09-09 12:30:00,134.11,134.24,134.06,134.2,15336.0,133.8757,134.0055,133.8258,133.9655,15336.0
2021-09-09 12:35:00,134.2,134.28,134.2,134.25,13816.0,133.9655,134.0454,133.9655,134.0155,13816.0
2021-09-09 12:40:00,134.25,134.31,134.22,134.25,8764.0,134.0155,134.0753,133.9855,134.0155,8764.0
2021-09-09 12:45:00,134.24,134.24,134.13,134.22,18052.0,134.0055,134.0055,133.8957,133.9855,18052.0
2021-09-09 12:50:00,134.24,134.46,134.23,134.42,36030.0,134.0055,134.2251,133.9955,134.1852,36030.0
2021-09-09 12:55:00,134.42,134.44,134.21,134.23,39737.0,134.1852,134.2051,133.9755,133.9955,39737.0
2021-09-09 13:00:00,134.31,134.45,134.24,134.35,27119.0,134.0753,134.2151,134.0055,134.1153,27119.0
2021-09-09 13:05:00,134.33,134.43,134.27,134.36,29398.0,134.0953,134.1951,134.0354,134.1253,29398.0
2021-09-09 13:10:00,134.36,134.42,134.31,134.38,29411.0,134.1253,134.1852,134.0753,134.1452,29411.0
2021-09-09 13:15:00,134.38,134.44,134.23,134.25,20370.0,134.1452,134.2051,133.9955,134.0155,20370.0
2021-09-09 13:20:00,134.27,134.27,133.63,133.75,47172.0,134.0354,134.0354,133.3965,133.5163,47172.0
2021-09-09 13:25:00,133.74,133.78,133.41,133.55,98325.0,133.5063,133.5463,133.1769,133.3167,98325.0
2021-09-09 13:30:00,133.55,133.57,133.33,133.41,133394.0,133.3167,133.3366,133.0971,133.1769,133394.0
2021-09-09 13:35:00,133.41,133.46,133.12,133.12,57758.0,133.1769,133.2268,132.8874,132.8874,57758.0
2021-09-09 13:40:00,133.14,133.32,133.12,133.24,62108.0,132.9074,133.0871,132.8874,133.0072,62108.0
2021-09-09 13:45:00,133.26,133.56,133.23,133.47,60154.0,133.0272,133.3267,132.9972,133.2368,60154.0
2021-09-09 13:50:00,133.47,133.51,133.38,133.46,29437.0,133.2368,133.2767,133.147,133.2268,29437.0
2021-09-09 13:55:00,133.46,133.51,133.39,133.47,23646.0,133.2268,133.2767,133.157,133.2368,23646.0
2021-09-09 14:00:00,133.49,133.62,133.16,133.16,54117.0,133.2568,133.3866,132.9274,132.9274,54117.0
2021-09-09 14:05:00,133.18,133.66,133.18,133.57,57304.0,132.9473,133.4265,132.9473,133.3366,57304.0
2021-09-09 14:10:00,133.59,133.65,133.54,133.58,25453.0,133.3566,133.4165,133.3067,133.3466,25453.0
2021-09-09 14:15:00,133.58,133.59,133.28,133.28,35987.0,133.3466,133.3566,133.0471,133.0471,35987.0
2021-09-09 14:20:00,133.28,133.29,132.96,133.04,35924.0,133.0471,133.0571,132.7277,132.8076,35924.0
2021-09-09 14:25:00,133.04,133.2,133.04,133.04,40076.0,132.8076,132.9673,132.8076,132.8076,40076.0
2021-09-09 14:30:00,133.04,133.12,132.8,132.89,43582.0,132.8076,132.8874,132.568,132.6578,43582.0
2021-09-09 14:35:00,132.9,132.99,132.74,132.75,34489.0,132.6678,132.7577,132.5081,132.5181,34489.0
2021-09-09 14:40:00,132.75,132.82,132.66,132.8,56944.0,132.5181,132.588,132.4282,132.568,56944.0
2021-09-09 14:45:00,132.8,133.04,132.77,133.01,49284.0,132.568,132.8076,132.538,132.7776,49284.0
2021-09-09 14:50:00,133.01,133.06,132.88,132.99,28574.0,132.7776,132.8275,132.6478,132.7577,28574.0
2021-09-09 14:55:00,132.99,133.07,132.9,132.95,41090.0,132.7577,132.8375,132.6678,132.7177,41090.0
2021-09-09 15:00:00,132.94,133.2,132.94,133.11,32693.0,132.7077,132.9673,132.7077,132.8774,32693.0
2021-09-09 15:05:00,133.11,133.46,133.11,133.27,36529.0,132.8774,133.2268,132.8774,133.0372,36529.0
2021-09-09 15:10:00,133.26,133.42,133.04,133.04,26390.0,133.0272,133.1869,132.8076,132.8076,26390.0
2021-09-09 15:15:00,133.03,133.06,132.97,133.02,34866.0,132.7976,132.8275,132.7377,132.7876,34866.0
2021-09-09 15:20:00,133.02,133.09,133.0,133.08,37296.0,132.7876,132.8575,132.7676,132.8475,37296.0
2021-09-09 15:25:00,133.1,133.23,133.01,133.17,38768.0,132.8675,132.9972,132.7776,132.9373,38768.0
2021-09-09 15:30:00,133.14,133.53,133.12,133.38,60414.0,132.9074,133.2967,132.8874,133.147,60414.0
2021-09-09 15:35:00,133.38,133.62,133.26,133.56,72224.0,133.147,133.3866,133.0272,133.3267,72224.0
2021-09-09 15:40:00,133.55,133.72,133.5,133.56,70079.0,133.3167,133.4864,133.2668,133.3267,70079.0
2021-09-09 15:45:00,133.56,133.69,133.55,133.56,84553.0,133.3267,133.4564,133.3167,133.3267,84553.0
2021-09-09 15:50:00,133.57,133.73,133.11,133.12,117838.0,133.3366,133.4964,132.8774,132.8874,117838.0
2021-09-09 15:55:00,133.12,133.17,132.77,132.89,182193.0,132.8874,132.9373,132.538,132.6578,182193.0
2021-09-10 09:30:00,133.29,133.43,132.77,132.91,119281.0,133.0571,133.1969,132.538,132.6778,119281.0
2021-09-10 09:35:00,132.85,133.0,132.64,132.72,59055.0,132.6179,132.7676,132.4083,132.4881,59055.0
2021-09-10 09:40:00,132.68,132.68,132.13,132.33,45360.0,132.4482,132.4482,131.8992,132.0988,45360.0
2021-09-10 09:45:00,132.38,132.91,132.31,132.42,108875.0,132.1487,132.6778,132.0788,132.1886,108875.0
2021-09-10 09:50:00,132.42,132.68,132.15,132.15,38335.0,132.1886,132.4482,131.9191,131.9191,38335.0
2021-09-10 09:55:00,132.16,132.4,132.12,132.17,34415.0,131.9291,132.1687,131.8892,131.9391,34415.0
2021-09-10 10:00:00,132.17,132.25,131.79,131.87,43746.0,131.9391,132.0189,131.5597,131.6396,43746.0
2021-09-10 10:05:00,131.88,131.93,131.69,131.86,60690.0,131.6496,131.6995,131.4599,131.6296,60690.0
2021-09-10 10:10:00,131.86,131.88,131.58,131.66,93958.0,131.6296,131.6496,131.3501,131.43,93958.0
2021-09-10 10:15:00,131.64,131.68,131.22,131.47,73686.0,131.41,131.4499,130.9907,131.2403,73686.0
2021-09-10 10:20:00,131.47,131.54,131.33,131.43,34492.0,131.2403,131.3102,131.1006,131.2004,34492.0
2021-09-10 10:25:00,131.42,131.62,131.42,131.52,55157.0,131.1904,131.39,131.1904,131.2902,55157.0
2021-09-10 10:30:00,131.53,131.54,131.09,131.31,62960.0,131.3002,131.3102,130.861,131.0806,62960.0
2021-09-10 10:35:00,131.34,131.65,131.14,131.46,98942.0,131.1105,131.42,130.9109,131.2303,98942.0
2021-09-10 10:40:00,131.44,131.6,131.4,131.41,20806.0,131.2104,131.3701,131.1704,131.1804,20806.0
2021-09-10 10:45:00,131.4,131.71,131.25,131.54,63498.0,131.1704,131.4799,131.0207,131.3102,63498.0
2021-09-10 10:50:00,131.59,132.0,131.57,131.9,34126.0,131.3601,131.7694,131.3401,131.6696,34126.0
2021-09-10 10:55:00,131.84,132.07,131.57,131.87,29500.0,131.6097,131.8393,131.3401,131.6396,29500.0
2021-09-10 11:00:00,131.83,132.11,131.8,131.9,53495.0,131.5997,131.8792,131.5697,131.6696,53495.0
2021-09-10 11:05:00,131.99,132.0,131.74,131.91,18113.0,131.7594,131.7694,131.5098,131.6795,18113.0
2021-09-10 11:10:00,131.9,131.9,131.74,131.77,15425.0,131.6696,131.6696,131.5098,131.5398,15425.0
2021-09-10 11:15:00,131.75,131.92,131.66,131.7,27513.0,131.5198,131.6895,131.43,131.4699,27513.0
2021-09-10 11:20:00,131.79,132.04,131.75,132.01,20568.0,131.5597,131.8093,131.5198,131.7794,20568.0
2021-09-10 11:25:00,131.98,132.3,131.98,132.15,57455.0,131.7494,132.0689,131.7494,131.9191,57455.0
2021-09-10 11:30:00,132.08,132.33,132.07,132.24,52464.0,131.8492,132.0988,131.8393,132.009,52464.0
2021-09-10 11:35:00,132.24,132.55,132.2,132.46,22571.0,132.009,132.3184,131.969,132.2286,22571.0
2021-09-10 11:40:00,132.46,132.62,132.42,132.55,27681.0,132.2286,132.3883,132.1886,132.3184,27681.0
2021-09-10 11:45:00,132.52,132.54,132.37,132.39,17750.0,132.2885,132.3084,132.1387,132.1587,17750.0
2021-09-10 11:50:00,132.45,132.61,132.45,132.54,18314.0,132.2186,132.3783,132.2186,132.3084,18314.0
2021-09-10 11:55:00,132.54,132.71,132.44,132.45,20017.0,132.3084,132.4781,132.2086,132.2186,20017.0
2021-09-10 12:00:00,132.48,132.7,132.47,132.59,13565.0,132.2485,132.4682,132.2386,132.3584,13565.0
2021-09-10 12:05:00,132.61,132.69,132.58,132.68,17810.0,132.3783,132.4582,132.3484,132.4482,17810.0
2021-09-10 12:10:00,132.65,132.73,132.6,132.63,16701.0,132.4182,132.4981,132.3683,132.3983,16701.0
2021-09-10 12:15:00,132.6,132.8,132.36,132.41,45209.0,132.3683,132.568,132.1288,132.1787,45209.0
2021-09-10 12:20:00,132.43,132.69,132.43,132.66,7954.0,132.1986,132.4582,132.1986,132.4282,7954.0
2021-09-10 12:25:00,132.69,132.72,132.34,132.37,13037.0,132.4582,132.4881,132.1088,132.1387,13037.0
2021-09-10 12:30:00,132.41,132.42,132.21,132.26,11881.0,132.1787,132.1886,131.979,132.0289,11881.0
2021-09-10 12:35:00,132.28,132.49,132.28,132.43,10891.0,132.0489,132.2585,132.0489,132.1986,10891.0
2021-09-10 12:40:00,132.42,132.43,132.33,132.33,7000.0,132.1886,132.1986,132.0988,132.0988,7000.0
2021-09-10 12:45:00,132.34,132.4,132.29,132.35,8111.0,132.1088,132.1687,132.0589,132.1188,8111.0
2021-09-10 12:50:00,132.35,132.39,132.27,132.3,10171.0,132.1188,132.1587,132.0389,132.0689,10171.0
2021-09-10 12:55:00,132.27,132.27,132.06,132.1,11830.0,132.0389,132.0389,131.8293,131.8692,11830.0
2021-09-10 13:00:00,132.15,132.34,132.12,132.29,18440.0,131.9191,132.1088,131.8892,132.0589,18440.0
2021-09-10 13:05:00,132.26,132.35,132.13,132.13,12536.0,132.0289,132.1188,131.8992,131.8992,12536.0
2021-09-10 13:10:00,132.11,132.25,132.07,132.24,15345.0,131.8792,132.0189,131.8393,132.009,15345.0
2021-09-10 13:15:00,132.25,132.29,132.16,132.24,14668.0,132.0189,132.0589,131.9291,132.009,14668.0
2021-09-10 13:20:00,132.22,132.23,132.02,132.09,12237.0,131.989,131.999,131.7893,131.8592,12237.0
2021-09-10 13:25:00,132.08,132.21,132.04,132.08,6461.0,131.8492,131.979,131.8093,131.8492,6461.0
2021-09-10 13:30:00,132.07,132.2,132.03,132.14,39594.0,131.8393,131.969,131.7993,131.9091,39594.0
2021-09-10 13:35:00,132.16,132.34,132.14,132.34,64097.0,131.9291,132.1088,131.9091,132.1088,64097.0
2021-09-10 13:40:00,132.32,132.36,132.2,132.21,16003.0,132.0888,132.1288,131.969,131.979,16003.0
2021-09-10 13:45:00,132.2,132.31,132.16,132.28,11335.0,131.969,132.0788,131.9291,132.0489,11335.0
2021-09-10 13:50:00,132.28,132.42,132.23,132.32,30071.0,132.0489,132.1886,131.999,132.0888,30071.0
2021-09-10 13:55:00,132.35,132.49,132.35,132.44,5941.0,132.1188,132.2585,132.1188,132.2086,5941.0
2021-09-10 14:00:00,132.49,132.67,132.48,132.57,11265.0,132.2585,132.4382,132.2485,132.3384,11265.0
2021-09-10 14:05:00,132.58,132.67,132.58,132.66,8775.0,132.3484,132.4382,132.3484,132.4282,8775.0
2021-09-10 14:10:00,132.7,132.78,132.63,132.69,21567.0,132.4682,132.548,132.3983,132.4582,21567.0
2021-09-10 14:15:00,132.74,132.76,132.62,132.64,10391.0,132.5081,132.5281,132.3883,132.4083,10391.0
2021-09-10 14:20:00,132.62,132.64,132.58,132.6,19164.0,132.3883,132.4083,132.3484,132.3683,19164.0
2021-09-10 14:25:00,132.63,132.83,132.62,132.69,37439.0,132.3983,132.5979,132.3883,132.4582,37439.0
2021-09-10 14:30:00,132.7,132.73,132.32,132.32,15832.0,132.4682,132.4981,132.0888,132.0888,15832.0
2021-09-10 14:35:00,132.28,132.51,132.27,132.49,6100.0,132.0489,132.2785,132.0389,132.2585,6100.0
2021-09-10 14:40:00,132.55,132.64,132.48,132.63,11528.0,132.3184,132.4083,132.2485,132.3983,11528.0
2021-09-10 14:45:00,132.62,132.65,132.57,132.63,10081.0,132.3883,132.4182,132.3384,132.3983,10081.0
2021-09-10 14:50:00,132.63,132.69,132.59,132.6,15529.0,132.3983,132.4582,132.3584,132.3683,15529.0
2021-09-10 14:55:00,132.59,132.66,132.5,132.63,18270.0,132.3584,132.4282,132.2685,132.3983,18270.0
2021-09-10 15:00:00,132.61,132.77,132.6,132.73,16290.0,132.3783,132.538,132.3683,132.4981,16290.0
2021-09-10 15:05:00,132.74,132.86,132.63,132.66,32355.0,132.5081,132.6279,132.3983,132.4282,32355.0
2021-09-10 15:10:00,132.68,132.73,132.45,132.54,30671.0,132.4482,132.4981,132.2186,132.3084,30671.0
2021-09-10 15:15:00,132.51,132.56,132.14,132.26,34474.0,132.2785,132.3284,131.9091,132.0289,34474.0
2021-09-10 15:20:00,132.27,132.3,132.05,132.07,48483.0,132.0389,132.0689,131.8193,131.8393,48483.0
2021-09-10 15:25:00,132.05,132.17,131.82,131.82,35295.0,131.8193,131.9391,131.5897,131.5897,35295.0
2021-09-10 15:30:00,131.84,132.05,131.67,132.02,35185.0,131.6097,131.8193,131.44,131.7893,35185.0
2021-09-10 15:35:00,132.0,132.01,131.78,131.81,52182.0,131.7694,131.7794,131.5498,131.5797,52182.0
2021-09-10 15:40:00,131.81,131.86,131.75,131.86,43313.0,131.5797,131.6296,131.5198,131.6296,43313.0
2021-09-10 15:45:00,131.84,131.95,131.8,131.91,57119.0,131.6097,131.7195,131.5697,131.6795,57119.0
2021-09-10 15:50:00,131.91,131.91,131.73,131.82,78361.0,131.6795,131.6795,131.4999,131.5897,78361.0
2021-09-10 15:55:00,131.83,131.89,131.63,131.77,132590.0,131.5997,131.6596,131.4,131.5398,132590.0
2021-09-13 09:30:00,132.01,132.33,130.42,130.43,118447.0,131.7794,132.0988,130.1921,130.2021,118447.0
2021-09-13 09:35:00,130.47,130.49,129.99,130.07,137561.0,130.2421,130.262,129.7629,129.8428,137561.0
2021-09-13 09:40:00,130.03,130.47,129.87,129.92,145663.0,129.8028,130.2421,129.6431,129.693,145663.0
2021-09-13 09:45:00,129.88,130.02,129.73,129.94,90574.0,129.6531,129.7928,129.5033,129.713,90574.0
2021-09-13 09:50:00,129.95,130.58,129.84,130.29,95194.0,129.723,130.3519,129.6132,130.0624,95194.0
2021-09-13 09:55:00,130.31,130.42,129.98,130.19,50902.0,130.0823,130.1921,129.7529,129.9625,50902.0
2021-09-13 10:00:00,130.18,130.6,130.02,130.29,63377.0,129.9526,130.3718,129.7928,130.0624,63377.0
2021-09-13 10:05:00,130.31,130.31,129.26,129.27,125015.0,130.0823,130.0823,129.0342,129.0442,125015.0
2021-09-13 10:10:00,129.25,129.8,129.21,129.51,86926.0,129.0242,129.5732,128.9843,129.2837,86926.0
2021-09-13 10:15:00,129.5,130.13,129.49,130.02,57592.0,129.2738,129.9026,129.2638,129.7928,57592.0
2021-09-13 10:20:00,130.04,130.74,130.03,130.71,65836.0,129.8128,130.5116,129.8028,130.4816,65836.0
2021-09-13 10:25:00,130.68,130.99,130.59,130.84,71871.0,130.4517,130.7611,130.3618,130.6114,71871.0
2021-09-13 10:30:00,130.8,131.28,130.39,131.26,81750.0,130.5715,131.0506,130.1622,131.0307,81750.0
2021-09-13 10:35:00,131.22,131.54,131.21,131.53,115182.0,130.9907,131.3102,130.9808,131.3002,115182.0
2021-09-13 10:40:00,131.49,131.65,131.27,131.34,122920.0,131.2603,131.42,131.0407,131.1105,122920.0
2021-09-13 10:45:00,131.35,131.47,131.26,131.31,67286.0,131.1205,131.2403,131.0307,131.0806,67286.0
2021-09-13 10:50:00,131.34,131.34,130.84,130.87,30703.0,131.1105,131.1105,130.6114,130.6414,30703.0
2021-09-13 10:55:00,130.88,131.33,130.88,131.22,93529.0,130.6513,131.1006,130.6513,130.9907,93529.0
2021-09-13 11:00:00,131.24,131.27,131.02,131.16,21067.0,131.0107,131.0407,130.7911,130.9309,21067.0
2021-09-13 11:05:00,131.18,131.46,131.08,131.23,21486.0,130.9508,131.2303,130.851,131.0007,21486.0
2021-09-13 11:10:00,131.18,131.18,130.51,130.59,36792.0,130.9508,130.9508,130.282,130.3618,36792.0
2021-09-13 11:15:00,130.57,130.99,130.44,130.92,37170.0,130.3419,130.7611,130.2121,130.6913,37170.0
2021-09-13 11:20:00,130.88,131.29,130.86,131.28,14141.0,130.6513,131.0606,130.6314,131.0506,14141.0
2021-09-13 11:25:00,131.26,131.44,131.08,131.39,16713.0,131.0307,131.2104,130.851,131.1604,16713.0
2021-09-13 11:30:00,131.41,131.63,131.37,131.6,34055.0,131.1804,131.4,131.1405,131.3701,34055.0
2021-09-13 11:35:00,131.66,131.89,131.48,131.89,34924.0,131.43,131.6596,131.2503,131.6596,34924.0
2021-09-13 11:40:00,131.87,131.97,131.68,131.97,20323.0,131.6396,131.7394,131.4499,131.7394,20323.0
2021-09-13 11:45:00,131.96,132.22,131.93,131.95,53228.0,131.7295,131.989,131.6995,131.7195,53228.0
2021-09-13 11:50:00,131.96,132.38,131.95,132.38,27590.0,131.7295,132.1487,131.7195,132.1487,27590.0
2021-09-13 11:55:00,132.37,132.47,132.28,132.34,41719.0,132.1387,132.2386,132.0489,132.1088,41719.0
2021-09-13 12:00:00,132.35,132.43,132.27,132.4,29052.0,132.1188,132.1986,132.0389,132.1687,29052.0
2021-09-13 12:05:00,132.4,132.57,132.39,132.4,26257.0,132.1687,132.3384,132.1587,132.1687,26257.0
2021-09-13 12:10:00,132.4,132.67,132.4,132.67,42707.0,132.1687,132.4382,132.1687,132.4382,42707.0
2021-09-13 12:15:00,132.67,132.89,132.6,132.82,44059.0,132.4382,132.6578,132.3683,132.588,44059.0
2021-09-13 12:20:00,132.8,132.95,132.67,132.85,34306.0,132.568,132.7177,132.4382,132.6179,34306.0
2021-09-13 12:25:00,132.82,133.05,132.72,133.02,38523.0,132.588,132.8175,132.4881,132.7876,38523.0
2021-09-13 12:30:00,133.03,133.27,132.96,133.0,84852.0,132.7976,133.0372,132.7277,132.7676,84852.0
2021-09-13 12:35:00,133.05,133.11,132.95,132.97,21521.0,132.8175,132.8774,132.7177,132.7377,21521.0
2021-09-13 12:40:00,132.98,133.09,132.79,132.98,31520.0,132.7477,132.8575,132.558,132.7477,31520.0
2021-09-13 12:45:00,132.93,133.14,132.86,133.09,26731.0,132.6978,132.9074,132.6279,132.8575,26731.0
2021-09-13 12:50:00,133.13,133.25,133.08,133.08,23446.0,132.8974,133.0172,132.8475,132.8475,23446.0
2021-09-13 12:55:00,133.08,133.17,133.02,133.03,8473.0,132.8475,132.9373,132.7876,132.7976,8473.0
2021-09-13 13:00:00,133.03,133.05,132.76,132.78,46932.0,132.7976,132.8175,132.5281,132.548,46932.0
2021-09-13 13:05:00,132.83,132.86,132.72,132.75,16797.0,132.5979,132.6279,132.4881,132.5181,16797.0
2021-09-13 13:10:00,132.79,132.83,132.52,132.69,11950.0,132.558,132.5979,132.2885,132.4582,11950.0
2021-09-13 13:15:00,132.74,133.02,132.61,132.68,41279.0,132.5081,132.7876,132.3783,132.4482,41279.0
2021-09-13 13:20:00,132.65,132.65,132.39,132.47,4240.0,132.4182,132.4182,132.1587,132.2386,4240.0
2021-09-13 13:25:00,132.4,132.42,132.11,132.22,13155.0,132.1687,132.1886,131.8792,131.989,13155.0
2021-09-13 13:30:00,132.25,132.32,132.12,132.12,8094.0,132.0189,132.0888,131.8892,131.8892,8094.0
2021-09-13 13:35:00,132.16,132.26,132.08,132.08,4812.0,131.9291,132.0289,131.8492,131.8492,4812.0
2021-09-13 13:40:00,132.07,132.18,131.88,131.93,15960.0,131.8393,131.9491,131.6496,131.6995,15960.0
2021-09-13 13:45:00,131.88,132.01,131.83,131.94,116646.0,131.6496,131.7794,131.5997,131.7095,116646.0
2021-09-13 13:50:00,131.93,131.93,131.71,131.76,38467.0,131.6995,131.6995,131.4799,131.5298,38467.0
2021-09-13 13:55:00,131.79,131.81,131.66,131.66,9851.0,131.5597,131.5797,131.43,131.43,9851.0
2021-09-13 14:00:00,131.66,131.86,131.65,131.75,34142.0,131.43,131.6296,131.42,131.5198,34142.0
2021-09-13 14:05:00,131.79,131.8,131.65,131.66,7878.0,131.5597,131.5697,131.42,131.43,7878.0
2021-09-13 14:10:00,131.64,131.64,131.28,131.29,31107.0,131.41,131.41,131.0506,131.0606,31107.0
2021-09-13 14:15:00,131.32,131.36,131.14,131.31,36142.0,131.0906,131.1305,130.9109,131.0806,36142.0
2021-09-13 14:20:00,131.26,131.3,131.09,131.18,17781.0,131.0307,131.0706,130.861,130.9508,17781.0
2021-09-13 14:25:00,131.19,131.34,131.1,131.26,32099.0,130.9608,131.1105,130.871,131.0307,32099.0
2021-09-13 14:30:00,131.28,131.39,131.18,131.33,11220.0,131.0506,131.1604,130.9508,131.1006,11220.0
2021-09-13 14:35:00,131.35,131.38,131.27,131.27,18985.0,131.1205,131.1505,131.0407,131.0407,18985.0
2021-09-13 14:40:00,131.28,131.47,131.26,131.28,12559.0,131.0506,131.2403,131.0307,131.0506,12559.0
2021-09-13 14:45:00,131.26,131.48,131.16,131.39,18035.0,131.0307,131.2503,130.9309,131.1604,18035.0
2021-09-13 14:50:00,131.37,131.46,131.29,131.35,6312.0,131.1405,131.2303,131.0606,131.1205,6312.0
2021-09-13 14:55:00,131.31,131.55,131.24,131.39,52120.0,131.0806,131.3202,131.0107,131.1604,52120.0
2021-09-13 15:00:00,131.45,131.45,130.87,130.87,25769.0,131.2203,131.2203,130.6414,130.6414,25769.0
2021-09-13 15:05:00,130.85,131.2,130.83,131.12,92647.0,130.6214,130.9708,130.6014,130.8909,92647.0
2021-09-13 15:10:00,131.2,131.42,131.18,131.34,29305.0,130.9708,131.1904,130.9508,131.1105,29305.0
2021-09-13 15:15:00,131.34,131.43,131.12,131.26,40771.0,131.1105,131.2004,130.8909,131.0307,40771.0
2021-09-13 15:20:00,131.28,131.64,131.25,131.5,32397.0,131.0506,131.41,131.0207,131.2703,32397.0
2021-09-13 15:25:00,131.53,131.54,131.32,131.44,13280.0,131.3002,131.3102,131.0906,131.2104,13280.0
2021-09-13 15:30:00,131.42,131.58,131.33,131.49,28860.0,131.1904,131.3501,131.1006,131.2603,28860.0
2021-09-13 15:35:00,131.47,131.53,131.28,131.29,31437.0,131.2403,131.3002,131.0506,131.0606,31437.0
2021-09-13 15:40:00,131.27,131.27,130.89,130.93,34517.0,131.0407,131.0407,130.6613,130.7013,34517.0
2021-09-13 15:45:00,130.95,131.06,130.89,130.95,71947.0,130.7212,130.831,130.6613,130.7212,71947.0
2021-09-13 15:50:00,130.95,131.01,130.84,131.0,126225.0,130.7212,130.7811,130.6114,130.7711,126225.0
2021-09-13 15:55:00,131.0,131.15,130.98,131.07,201022.0,130.7711,130.9209,130.7512,130.841,201022.0
2021-09-14 09:30:00,131.45,131.59,130.93,131.15,99558.0,131.2203,131.3601,130.7013,130.9209,99558.0
2021-09-14 09:35:00,131.2,132.21,131.07,131.9,160037.0,130.9708,131.979,130.841,131.6696,160037.0
2021-09-14 09:40:00,132.08,132.08,131.56,131.68,38934.0,131.8492,131.8492,131.3302,131.4499,38934.0
2021-09-14 09:45:00,131.64,131.97,131.55,131.85,29080.0,131.41,131.7394,131.3202,131.6196,29080.0
2021-09-14 09:50:00,131.83,132.29,131.77,132.15,58241.0,131.5997,132.0589,131.5398,131.9191,58241.0
2021-09-14 09:55:00,132.18,132.24,131.48,131.54,64257.0,131.9491,132.009,131.2503,131.3102,64257.0
2021-09-14 10:00:00,131.61,131.61,131.1,131.25,100280.0,131.3801,131.3801,130.871,131.0207,100280.0
2021-09-14 10:05:00,131.28,131.67,131.28,131.61,42246.0,131.0506,131.44,131.0506,131.3801,42246.0
2021-09-14 10:10:00,131.57,131.59,131.11,131.11,25236.0,131.3401,131.3601,130.8809,130.8809,25236.0
2021-09-14 10:15:00,131.11,131.46,130.94,131.39,23028.0,130.8809,131.2303,130.7112,131.1604,23028.0
2021-09-14 10:20:00,131.42,131.52,131.23,131.3,17824.0,131.1904,131.2902,131.0007,131.0706,17824.0
2021-09-14 10:25:00,131.26,131.26,130.7,130.9,47622.0,131.0307,131.0307,130.4717,130.6713,47622.0
2021-09-14 10:30:00,130.83,130.9,130.66,130.81,27286.0,130.6014,130.6713,130.4317,130.5815,27286.0
2021-09-14 10:35:00,130.8,130.99,130.73,130.73,18657.0,130.5715,130.7611,130.5016,130.5016,18657.0
2021-09-14 10:40:00,130.67,130.84,130.61,130.75,15760.0,130.4417,130.6114,130.3818,130.5216,15760.0
2021-09-14 10:45:00,130.74,130.78,130.6,130.67,44739.0,130.5116,130.5515,130.3718,130.4417,44739.0
2021-09-14 10:50:00,130.66,130.69,130.46,130.64,36157.0,130.4317,130.4617,130.2321,130.4118,36157.0
2021-09-14 10:55:00,130.64,130.71,130.52,130.68,16170.0,130.4118,130.4816,130.292,130.4517,16170.0
2021-09-14 11:00:00,130.68,131.07,130.67,131.05,27657.0,130.4517,130.841,130.4417,130.821,27657.0
2021-09-14 11:05:00,131.03,131.24,130.92,131.19,17840.0,130.8011,131.0107,130.6913,130.9608,17840.0
2021-09-14 11:10:00,131.19,131.77,131.19,131.72,32590.0,130.9608,131.5398,130.9608,131.4899,32590.0
2021-09-14 11:15:00,131.71,131.71,131.54,131.64,16406.0,131.4799,131.4799,131.3102,131.41,16406.0
2021-09-14 11:20:00,131.69,131.74,131.37,131.74,30829.0,131.4599,131.5098,131.1405,131.5098,30829.0
2021-09-14 11:25:00,131.72,131.99,131.67,131.67,68354.0,131.4899,131.7594,131.44,131.44,68354.0
2021-09-14 11:30:00,131.69,131.91,131.69,131.86,15244.0,131.4599,131.6795,131.4599,131.6296,15244.0
2021-09-14 11:35:00,131.89,131.91,131.59,131.68,20460.0,131.6596,131.6795,131.3601,131.4499,20460.0
2021-09-14 11:40:00,131.62,131.67,131.52,131.58,8964.0,131.39,131.44,131.2902,131.3501,8964.0
2021-09-14 11:45:00,131.54,131.76,131.54,131.75,11853.0,131.3102,131.5298,131.3102,131.5198,11853.0
2021-09-14 11:50:00,131.75,131.83,131.59,131.62,10150.0,131.5198,131.5997,131.3601,131.39,10150.0
2021-09-14 11:55:00,131.67,131.75,131.65,131.7,5177.0,131.44,131.5198,131.42,131.4699,5177.0
2021-09-14 12:00:00,131.7,131.84,131.67,131.81,6829.0,131.4699,131.6097,131.44,131.5797,6829.0
2021-09-14 12:05:00,131.84,131.84,131.66,131.66,7874.0,131.6097,131.6097,131.43,131.43,7874.0
2021-09-14 12:10:00,131.67,131.77,131.63,131.72,6687.0,131.44,131.5398,131.4,131.4899,6687.0
2021-09-14 12:15:00,131.69,131.81,131.57,131.57,11055.0,131.4599,131.5797,131.3401,131.3401,11055.0
2021-09-14 12:20:00,131.59,131.78,131.51,131.75,9685.0,131.3601,131.5498,131.2802,131.5198,9685.0
2021-09-14 12:25:00,131.71,131.74,131.55,131.55,38912.0,131.4799,131.5098,131.3202,131.3202,38912.0
2021-09-14 12:30:00,131.51,131.55,131.41,131.47,20309.0,131.2802,131.3202,131.1804,131.2403,20309.0
2021-09-14 12:35:00,131.43,131.5,131.16,131.19,11816.0,131.2004,131.2703,130.9309,130.9608,11816.0
2021-09-14 12:40:00,131.15,131.17,130.86,130.93,9542.0,130.9209,130.9408,130.6314,130.7013,9542.0
2021-09-14 12:45:00,130.98,131.13,130.94,131.03,39295.0,130.7512,130.9009,130.7112,130.8011,39295.0
2021-09-14 12:50:00,131.04,131.2,130.95,131.11,15427.0,130.8111,130.9708,130.7212,130.8809,15427.0
2021-09-14 12:55:00,131.05,131.11,131.01,131.04,5861.0,130.821,130.8809,130.7811,130.8111,5861.0
2021-09-14 13:00:00,131.02,131.12,130.78,130.8,6438.0,130.7911,130.8909,130.5515,130.5715,6438.0
2021-09-14 13:05:00,130.83,130.88,130.53,130.62,15405.0,130.6014,130.6513,130.302,130.3918,15405.0
2021-09-14 13:10:00,130.63,130.83,130.59,130.75,27387.0,130.4018,130.6014,130.3618,130.5216,27387.0
2021-09-14 13:15:00,130.71,130.77,130.68,130.75,8768.0,130.4816,130.5415,130.4517,130.5216,8768.0
2021-09-14 13:20:00,130.71,130.8,130.66,130.66,33154.0,130.4816,130.5715,130.4317,130.4317,33154.0
2021-09-14 13:25:00,130.66,130.79,130.66,130.73,45676.0,130.4317,130.5615,130.4317,130.5016,45676.0
2021-09-14 13:30:00,130.75,130.78,130.45,130.51,41991.0,130.5216,130.5515,130.2221,130.282,41991.0
2021-09-14 13:35:00,130.5,130.71,130.48,130.58,20778.0,130.272,130.4816,130.252,130.3519,20778.0
2021-09-14 13:40:00,130.6,130.69,130.51,130.65,72070.0,130.3718,130.4617,130.282,130.4217,72070.0
2021-09-14 13:45:00,130.72,130.73,130.6,130.62,7000.0,130.4916,130.5016,130.3718,130.3918,7000.0
2021-09-14 13:50:00,130.59,130.59,130.49,130.55,12398.0,130.3618,130.3618,130.262,130.3219,12398.0
2021-09-14 13:55:00,130.6,130.6,130.5,130.55,6617.0,130.3718,130.3718,130.272,130.3219,6617.0
2021-09-14 14:00:00,130.51,130.57,130.45,130.53,8309.0,130.282,130.3419,130.2221,130.302,8309.0
2021-09-14 14:05:00,130.56,130.66,130.46,130.49,11579.0,130.3319,130.4317,130.2321,130.262,11579.0
2021-09-14 14:10:00,130.47,130.5,130.32,130.36,14726.0,130.2421,130.272,130.0923,130.1322,14726.0
2021-09-14 14:15:00,130.38,130.44,130.17,130.2,14366.0,130.1522,130.2121,129.9426,129.9725,14366.0
2021-09-14 14:20:00,130.25,130.27,130.1,130.14,19355.0,130.0224,130.0424,129.8727,129.9126,19355.0
2021-09-14 14:25:00,130.18,130.2,130.1,130.16,11755.0,129.9526,129.9725,129.8727,129.9326,11755.0
2021-09-14 14:30:00,130.02,130.23,129.87,129.88,59073.0,129.7928,130.0025,129.6431,129.6531,59073.0
2021-09-14 14:35:00,129.84,129.86,129.6,129.6,24024.0,129.6132,129.6331,129.3736,129.3736,24024.0
2021-09-14 14:40:00,129.63,129.97,129.6,129.91,47119.0,129.4035,129.7429,129.3736,129.683,47119.0
2021-09-14 14:45:00,129.88,129.91,129.55,129.59,28366.0,129.6531,129.683,129.3237,129.3636,28366.0
2021-09-14 14:50:00,129.55,129.6,129.42,129.59,46473.0,129.3237,129.3736,129.1939,129.3636,46473.0
2021-09-14 14:55:00,129.6,129.64,129.45,129.5,17072.0,129.3736,129.4135,129.2238,129.2738,17072.0
2021-09-14 15:00:00,129.54,129.56,129.14,129.17,45817.0,129.3137,129.3336,128.9144,128.9443,45817.0
2021-09-14 15:05:00,129.17,129.41,129.12,129.22,28287.0,128.9443,129.1839,128.8944,128.9942,28287.0
2021-09-14 15:10:00,129.24,129.26,129.03,129.06,19414.0,129.0142,129.0342,128.8046,128.8345,19414.0
2021-09-14 15:15:00,129.06,129.07,128.77,128.86,57340.0,128.8345,128.8445,128.545,128.6349,57340.0
2021-09-14 15:20:00,128.86,129.06,128.77,128.98,42611.0,128.6349,128.8345,128.545,128.7547,42611.0
2021-09-14 15:25:00,128.98,129.24,128.95,129.01,85919.0,128.7547,129.0142,128.7247,128.7846,85919.0
2021-09-14 15:30:00,128.97,129.05,128.81,129.04,54973.0,128.7447,128.8245,128.585,128.8146,54973.0
2021-09-14 15:35:00,129.05,129.28,129.05,129.27,52493.0,128.8245,129.0541,128.8245,129.0442,52493.0
2021-09-14 15:40:00,129.25,129.53,129.17,129.48,42324.0,129.0242,129.3037,128.9443,129.2538,42324.0
2021-09-14 15:45:00,129.47,129.57,129.26,129.29,75436.0,129.2438,129.3436,129.0342,129.0641,75436.0
2021-09-14 15:50:00,129.28,129.28,128.96,129.05,97596.0,129.0541,129.0541,128.7347,128.8245,97596.0
2021-09-14 15:55:00,129.05,129.26,128.97,129.18,170899.0,128.8245,129.0342,128.7447,128.9543,170899.0
2021-09-15 09:30:00,129.15,129.36,128.74,129.03,63388.0,128.9244,129.134,128.5151,128.8046,63388.0
2021-09-15 09:35:00,129.11,129.34,128.73,128.81,38139.0,128.8844,129.114,128.5051,128.585,38139.0
2021-09-15 09:40:00,128.75,129.15,128.75,129.13,22238.0,128.5251,128.9244,128.5251,128.9044,22238.0
2021-09-15 09:45:00,129.09,129.85,129.04,129.76,40815.0,128.8645,129.6231,128.8146,129.5333,40815.0
2021-09-15 09:50:00,129.76,130.07,129.65,129.72,48528.0,129.5333,129.8428,129.4235,129.4934,48528.0
2021-09-15 09:55:00,129.68,129.98,129.51,129.85,14747.0,129.4534,129.7529,129.2837,129.6231,14747.0
2021-09-15 10:00:00,129.84,130.34,129.83,130.16,42709.0,129.6132,130.1123,129.6032,129.9326,42709.0
2021-09-15 10:05:00,130.18,130.25,129.98,130.08,34886.0,129.9526,130.0224,129.7529,129.8527,34886.0
2021-09-15 10:10:00,130.06,130.29,129.71,129.93,45099.0,129.8328,130.0624,129.4834,129.703,45099.0
2021-09-15 10:15:00,129.93,130.33,129.84,130.29,28334.0,129.703,130.1023,129.6132,130.0624,28334.0
2021-09-15 10:20:00,130.27,130.48,130.27,130.44,23507.0,130.0424,130.252,130.0424,130.2121,23507.0
2021-09-15 10:25:00,130.47,130.69,130.29,130.64,27014.0,130.2421,130.4617,130.0624,130.4118,27014.0
2021-09-15 10:30:00,130.62,131.16,130.59,131.09,71081.0,130.3918,130.9309,130.3618,130.861,71081.0
2021-09-15 10:35:00,131.1,131.2,130.83,130.87,82717.0,130.871,130.9708,130.6014,130.6414,82717.0
2021-09-15 10:40:00,130.85,130.85,130.54,130.6,38334.0,130.6214,130.6214,130.3119,130.3718,38334.0
2021-09-15 10:45:00,130.58,130.91,130.51,130.88,53199.0,130.3519,130.6813,130.282,130.6513,53199.0
2021-09-15 10:50:00,130.88,130.98,130.53,130.53,28892.0,130.6513,130.7512,130.302,130.302,28892.0
2021-09-15 10:55:00,130.55,130.84,130.5,130.83,30000.0,130.3219,130.6114,130.272,130.6014,30000.0
2021-09-15 11:00:00,130.83,130.89,130.62,130.71,22447.0,130.6014,130.6613,130.3918,130.4816,22447.0
2021-09-15 11:05:00,130.73,130.9,130.66,130.84,26396.0,130.5016,130.6713,130.4317,130.6114,26396.0
2021-09-15 11:10:00,130.84,130.88,130.74,130.77,12178.0,130.6114,130.6513,130.5116,130.5415,12178.0
2021-09-15 11:15:00,130.78,130.86,130.75,130.83,8123.0,130.5515,130.6314,130.5216,130.6014,8123.0
2021-09-15 11:20:00,130.87,131.06,130.87,130.92,14074.0,130.6414,130.831,130.6414,130.6913,14074.0
2021-09-15 11:25:00,130.88,131.02,130.81,130.9,14904.0,130.6513,130.7911,130.5815,130.6713,14904.0
2021-09-15 11:30:00,130.92,131.02,130.8,130.87,33204.0,130.6913,130.7911,130.5715,130.6414,33204.0
2021-09-15 11:35:00,130.97,131.03,130.83,130.83,8377.0,130.7412,130.8011,130.6014,130.6014,8377.0
2021-09-15 11:40:00,130.83,130.91,130.69,130.77,44142.0,130.6014,130.6813,130.4617,130.5415,44142.0
2021-09-15 11:45:00,130.76,130.97,130.76,130.91,16337.0,130.5315,130.7412,130.5315,130.6813,16337.0
2021-09-15 11:50:00,130.87,131.02,130.87,130.95,13793.0,130.6414,130.7911,130.6414,130.7212,13793.0
2021-09-15 11:55:00,130.92,130.97,130.87,130.92,16979.0,130.6913,130.7412,130.6414,130.6913,16979.0
2021-09-15 12:00:00,130.9,130.94,130.6,130.71,11866.0,130.6713,130.7112,130.3718,130.4816,11866.0
2021-09-15 12:05:00,130.69,130.82,130.66,130.73,40146.0,130.4617,130.5914,130.4317,130.5016,40146.0
2021-09-15 12:10:00,130.74,130.9,130.68,130.87,8750.0,130.5116,130.6713,130.4517,130.6414,8750.0
2021-09-15 12:15:00,130.84,130.92,130.74,130.78,26095.0,130.6114,130.6913,130.5116,130.5515,26095.0
2021-09-15 12:20:00,130.78,130.99,130.78,130.95,21556.0,130.5515,130.7611,130.5515,130.7212,21556.0
2021-09-15 12:25:00,130.94,130.99,130.8,130.84,24809.0,130.7112,130.7611,130.5715,130.6114,24809.0
2021-09-15 12:30:00,130.87,130.93,130.79,130.89,11907.0,130.6414,130.7013,130.5615,130.6613,11907.0
2021-09-15 12:35:00,130.88,130.88,130.6,130.74,8398.0,130.6513,130.6513,130.3718,130.5116,8398.0
2021-09-15 12:40:00,130.72,130.89,130.68,130.78,62059.0,130.4916,130.6613,130.4517,130.5515,62059.0
2021-09-15 12:45:00,130.76,130.78,130.64,130.64,11500.0,130.5315,130.5515,130.4118,130.4118,11500.0
2021-09-15 12:50:00,130.68,130.71,130.59,130.65,6117.0,130.4517,130.4816,130.3618,130.4217,6117.0
2021-09-15 12:55:00,130.68,130.72,130.59,130.69,6047.0,130.4517,130.4916,130.3618,130.4617,6047.0
2021-09-15 13:00:00,130.7,130.77,130.57,130.61,9086.0,130.4717,130.5415,130.3419,130.3818,9086.0
2021-09-15 13:05:00,130.63,130.64,130.53,130.61,12891.0,130.4018,130.4118,130.302,130.3818,12891.0
2021-09-15 13:10:00,130.62,130.68,130.6,130.63,7033.0,130.3918,130.4517,130.3718,130.4018,7033.0
2021-09-15 13:15:00,130.63,130.7,130.56,130.64,6700.0,130.4018,130.4717,130.3319,130.4118,6700.0
2021-09-15 13:20:00,130.65,130.65,130.52,130.55,11123.0,130.4217,130.4217,130.292,130.3219,11123.0
2021-09-15 13:25:00,130.56,130.58,130.34,130.49,13950.0,130.3319,130.3519,130.1123,130.262,13950.0
2021-09-15 13:30:00,130.52,130.56,130.45,130.47,14764.0,130.292,130.3319,130.2221,130.2421,14764.0
2021-09-15 13:35:00,130.45,130.47,130.36,130.45,7055.0,130.2221,130.2421,130.1322,130.2221,7055.0
2021-09-15 13:40:00,130.43,130.44,130.26,130.28,19141.0,130.2021,130.2121,130.0324,130.0524,19141.0
2021-09-15 13:45:00,130.28,130.63,130.27,130.57,31074.0,130.0524,130.4018,130.0424,130.3419,31074.0
2021-09-15 13:50:00,130.56,130.62,130.44,130.61,34123.0,130.3319,130.3918,130.2121,130.3818,34123.0
2021-09-15 13:55:00,130.61,130.62,130.36,130.37,15009.0,130.3818,130.3918,130.1322,130.1422,15009.0
2021-09-15 14:00:00,130.34,130.56,130.34,130.48,18589.0,130.1123,130.3319,130.1123,130.252,18589.0
2021-09-15 14:05:00,130.48,130.65,130.48,130.65,10200.0,130.252,130.4217,130.252,130.4217,10200.0
2021-09-15 14:10:00,130.67,130.7,130.62,130.64,11801.0,130.4417,130.4717,130.3918,130.4118,11801.0
2021-09-15 14:15:00,130.68,130.72,130.59,130.6,8883.0,130.4517,130.4916,130.3618,130.3718,8883.0
2021-09-15 14:20:00,130.62,130.69,130.34,130.51,69154.0,130.3918,130.4617,130.1123,130.282,69154.0
2021-09-15 14:25:00,130.5,130.68,130.5,130.65,10249.0,130.272,130.4517,130.272,130.4217,10249.0
2021-09-15 14:30:00,130.65,130.9,130.64,130.9,18742.0,130.4217,130.6713,130.4118,130.6713,18742.0
2021-09-15 14:35:00,130.9,130.94,130.82,130.91,16019.0,130.6713,130.7112,130.5914,130.6813,16019.0
2021-09-15 14:40:00,130.9,130.95,130.8,130.8,11944.0,130.6713,130.7212,130.5715,130.5715,11944.0
2021-09-15 14:45:00,130.83,130.93,130.78,130.8,21641.0,130.6014,130.7013,130.5515,130.5715,21641.0
2021-09-15 14:50:00,130.81,130.89,130.68,130.86,21674.0,130.5815,130.6613,130.4517,130.6314,21674.0
2021-09-15 14:55:00,130.86,130.86,130.66,130.68,31455.0,130.6314,130.6314,130.4317,130.4517,31455.0
2021-09-15 15:00:00,130.69,130.78,130.6,130.73,37033.0,130.4617,130.5515,130.3718,130.5016,37033.0
2021-09-15 15:05:00,130.75,130.83,130.69,130.71,13246.0,130.5216,130.6014,130.4617,130.4816,13246.0
2021-09-15 15:10:00,130.73,130.78,130.62,130.7,27325.0,130.5016,130.5515,130.3918,130.4717,27325.0
2021-09-15 15:15:00,130.71,131.0,130.69,130.97,25720.0,130.4816,130.7711,130.4617,130.7412,25720.0
2021-09-15 15:20:00,130.97,130.97,130.72,130.85,31636.0,130.7412,130.7412,130.4916,130.6214,31636.0
2021-09-15 15:25:00,130.88,130.91,130.52,130.53,33004.0,130.6513,130.6813,130.292,130.302,33004.0
2021-09-15 15:30:00,130.51,130.57,130.18,130.21,42314.0,130.282,130.3419,129.9526,129.9825,42314.0
2021-09-15 15:35:00,130.22,130.39,130.22,130.35,40082.0,129.9925,130.1622,129.9925,130.1223,40082.0
2021-09-15 15:40:00,130.35,130.4,130.05,130.14,114659.0,130.1223,130.1722,129.8228,129.9126,114659.0
2021-09-15 15:45:00,130.15,130.29,130.12,130.15,93577.0,129.9226,130.0624,129.8927,129.9226,93577.0
2021-09-15 15:50:00,130.16,130.37,130.15,130.34,128789.0,129.9326,130.1422,129.9226,130.1123,128789.0
2021-09-15 15:55:00,130.35,130.49,130.21,130.48,176419.0,130.1223,130.262,129.9825,130.252,176419.0
2021-09-16 09:30:00,130.39,130.65,129.91,130.53,66079.0,130.1622,130.4217,129.683,130.302,66079.0
2021-09-16 09:35:00,130.63,130.66,130.0,130.01,55697.0,130.4018,130.4317,129.7729,129.7829,55697.0
2021-09-16 09:40:00,129.94,129.97,129.66,129.83,17537.0,129.713,129.7429,129.4335,129.6032,17537.0
2021-09-16 09:45:00,129.86,129.9,129.51,129.73,33231.0,129.6331,129.6731,129.2837,129.5033,33231.0
2021-09-16 09:50:00,129.71,129.75,129.11,129.32,30991.0,129.4834,129.5233,128.8844,129.0941,30991.0
2021-09-16 09:55:00,129.34,129.64,129.09,129.56,24145.0,129.114,129.4135,128.8645,129.3336,24145.0
2021-09-16 10:00:00,129.51,129.55,129.25,129.55,45533.0,129.2837,129.3237,129.0242,129.3237,45533.0
2021-09-16 10:05:00,129.57,129.65,129.24,129.41,21945.0,129.3436,129.4235,129.0142,129.1839,21945.0
2021-09-16 10:10:00,129.37,129.41,129.18,129.18,23857.0,129.144,129.1839,128.9543,128.9543,23857.0
2021-09-16 10:15:00,129.22,129.41,129.14,129.15,20584.0,128.9942,129.1839,128.9144,128.9244,20584.0
2021-09-16 10:20:00,129.11,129.12,128.7,128.7,65428.0,128.8844,128.8944,128.4751,128.4751,65428.0
2021-09-16 10:25:00,128.71,129.03,128.7,129.0,32206.0,128.4851,128.8046,128.4751,128.7746,32206.0
2021-09-16 10:30:00,128.97,129.48,128.96,129.38,28461.0,128.7447,129.2538,128.7347,129.154,28461.0
2021-09-16 10:35:00,129.37,129.45,129.06,129.12,18496.0,129.144,129.2238,128.8345,128.8944,18496.0
2021-09-16 10:40:00,129.14,129.24,128.76,129.22,35895.0,128.9144,129.0142,128.535,128.9942,35895.0
2021-09-16 10:45:00,129.2,129.33,129.14,129.26,13288.0,128.9743,129.104,128.9144,129.0342,13288.0
2021-09-16 10:50:00,129.24,129.24,128.9,128.96,15021.0,129.0142,129.0142,128.6748,128.7347,15021.0
2021-09-16 10:55:00,128.91,129.0,128.88,128.88,11713.0,128.6848,128.7746,128.6548,128.6548,11713.0
2021-09-16 11:00:00,128.88,128.95,128.7,128.78,23189.0,128.6548,128.7247,128.4751,128.555,23189.0
2021-09-16 11:05:00,128.79,129.0,128.75,128.93,11949.0,128.565,128.7746,128.5251,128.7047,11949.0
2021-09-16 11:10:00,128.92,129.28,128.88,129.25,32666.0,128.6948,129.0541,128.6548,129.0242,32666.0
2021-09-16 11:15:00,129.25,129.3,129.11,129.25,11096.0,129.0242,129.0741,128.8844,129.0242,11096.0
2021-09-16 11:20:00,129.26,129.26,129.02,129.14,8962.0,129.0342,129.0342,128.7946,128.9144,8962.0
2021-09-16 11:25:00,129.13,129.25,129.1,129.2,7227.0,128.9044,129.0242,128.8744,128.9743,7227.0
2021-09-16 11:30:00,129.2,129.35,129.18,129.27,6467.0,128.9743,129.124,128.9543,129.0442,6467.0
2021-09-16 11:35:00,129.28,129.5,129.26,129.47,8985.0,129.0541,129.2738,129.0342,129.2438,8985.0
2021-09-16 11:40:00,129.47,129.54,129.43,129.52,12104.0,129.2438,129.3137,129.2039,129.2937,12104.0
2021-09-16 11:45:00,129.51,129.55,129.43,129.47,11060.0,129.2837,129.3237,129.2039,129.2438,11060.0
2021-09-16 11:50:00,129.46,129.59,129.46,129.58,10093.0,129.2338,129.3636,129.2338,129.3536,10093.0
2021-09-16 11:55:00,129.57,129.77,129.55,129.72,47770.0,129.3436,129.5433,129.3237,129.4934,47770.0
2021-09-16 12:00:00,129.71,129.79,129.64,129.77,27957.0,129.4834,129.5632,129.4135,129.5433,27957.0
2021-09-16 12:05:00,129.79,129.97,129.76,129.97,22354.0,129.5632,129.7429,129.5333,129.7429,22354.0
2021-09-16 12:10:00,129.97,130.03,129.88,130.0,14882.0,129.7429,129.8028,129.6531,129.7729,14882.0
2021-09-16 12:15:00,130.01,130.01,129.85,129.88,11186.0,129.7829,129.7829,129.6231,129.6531,11186.0
2021-09-16 12:20:00,129.88,129.93,129.53,129.57,14570.0,129.6531,129.703,129.3037,129.3436,14570.0
2021-09-16 12:25:00,129.57,129.62,129.53,129.54,11271.0,129.3436,129.3935,129.3037,129.3137,11271.0
2021-09-16 12:30:00,129.57,129.61,129.49,129.54,7144.0,129.3436,129.3836,129.2638,129.3137,7144.0
2021-09-16 12:35:00,129.56,129.68,129.54,129.67,7733.0,129.3336,129.4534,129.3137,129.4435,7733.0
2021-09-16 12:40:00,129.65,129.82,129.61,129.8,20728.0,129.4235,129.5932,129.3836,129.5732,20728.0
2021-09-16 12:45:00,129.82,129.82,129.6,129.63,11215.0,129.5932,129.5932,129.3736,129.4035,11215.0
2021-09-16 12:50:00,129.6,129.84,129.6,129.79,11421.0,129.3736,129.6132,129.3736,129.5632,11421.0
2021-09-16 12:55:00,129.74,129.85,129.74,129.75,10712.0,129.5133,129.6231,129.5133,129.5233,10712.0
2021-09-16 13:00:00,129.75,129.79,129.65,129.66,19636.0,129.5233,129.5632,129.4235,129.4335,19636.0
2021-09-16 13:05:00,129.66,129.76,129.59,129.68,9898.0,129.4335,129.5333,129.3636,129.4534,9898.0
2021-09-16 13:10:00,129.67,129.67,129.56,129.63,4487.0,129.4435,129.4435,129.3336,129.4035,4487.0
2021-09-16 13:15:00,129.6,129.71,129.55,129.71,4089.0,129.3736,129.4834,129.3237,129.4834,4089.0
2021-09-16 13:20:00,129.7,129.77,129.67,129.77,5815.0,129.4734,129.5433,129.4435,129.5433,5815.0
2021-09-16 13:25:00,129.79,129.81,129.74,129.78,2891.0,129.5632,129.5832,129.5133,129.5533,2891.0
2021-09-16 13:30:00,129.79,129.81,129.72,129.74,9131.0,129.5632,129.5832,129.4934,129.5133,9131.0
2021-09-16 13:35:00,129.77,129.8,129.61,129.66,8158.0,129.5433,129.5732,129.3836,129.4335,8158.0
2021-09-16 13:40:00,129.64,129.85,129.63,129.83,10579.0,129.4135,129.6231,129.4035,129.6032,10579.0
2021-09-16 13:45:00,129.84,129.97,129.83,129.96,4852.0,129.6132,129.7429,129.6032,129.7329,4852.0
2021-09-16 13:50:00,129.96,130.15,129.94,130.12,22001.0,129.7329,129.9226,129.713,129.8927,22001.0
2021-09-16 13:55:00,130.13,130.22,130.06,130.12,26829.0,129.9026,129.9925,129.8328,129.8927,26829.0
2021-09-16 14:00:00,130.11,130.11,129.94,130.02,15525.0,129.8827,129.8827,129.713,129.7928,15525.0
2021-09-16 14:05:00,130.02,130.09,129.98,130.05,8213.0,129.7928,129.8627,129.7529,129.8228,8213.0
2021-09-16 14:10:00,130.06,130.37,130.06,130.33,40363.0,129.8328,130.1422,129.8328,130.1023,40363.0
2021-09-16 14:15:00,130.34,130.39,130.26,130.26,24100.0,130.1123,130.1622,130.0324,130.0324,24100.0
2021-09-16 14:20:00,130.27,130.33,130.16,130.21,9395.0,130.0424,130.1023,129.9326,129.9825,9395.0
2021-09-16 14:25:00,130.24,130.29,130.18,130.29,11785.0,130.0125,130.0624,129.9526,130.0624,11785.0
2021-09-16 14:30:00,130.3,130.41,130.24,130.41,10892.0,130.0724,130.1822,130.0125,130.1822,10892.0
2021-09-16 14:35:00,130.42,130.51,130.39,130.44,18170.0,130.1921,130.282,130.1622,130.2121,18170.0
2021-09-16 14:40:00,130.47,130.56,130.41,130.53,36146.0,130.2421,130.3319,130.1822,130.302,36146.0
2021-09-16 14:45:00,130.53,130.6,130.47,130.53,13088.0,130.302,130.3718,130.2421,130.302,13088.0
2021-09-16 14:50:00,130.53,130.76,130.41,130.75,32236.0,130.302,130.5315,130.1822,130.5216,32236.0
2021-09-16 14:55:00,130.77,130.8,130.62,130.73,20973.0,130.5415,130.5715,130.3918,130.5016,20973.0
2021-09-16 15:00:00,130.74,130.83,130.71,130.82,24318.0,130.5116,130.6014,130.4816,130.5914,24318.0
2021-09-16 15:05:00,130.84,131.18,130.84,131.1,31103.0,130.6114,130.9508,130.6114,130.871,31103.0
2021-09-16 15:10:00,131.11,131.19,131.01,131.01,32952.0,130.8809,130.9608,130.7811,130.7811,32952.0
2021-09-16 15:15:00,131.03,131.05,130.65,130.83,19333.0,130.8011,130.821,130.4217,130.6014,19333.0
2021-09-16 15:20:00,130.81,130.9,130.76,130.84,9937.0,130.5815,130.6713,130.5315,130.6114,9937.0
2021-09-16 15:25:00,130.85,130.91,130.73,130.74,16419.0,130.6214,130.6813,130.5016,130.5116,16419.0
2021-09-16 15:30:00,130.75,130.93,130.7,130.84,27508.0,130.5216,130.7013,130.4717,130.6114,27508.0
2021-09-16 15:35:00,130.84,130.86,130.58,130.62,17245.0,130.6114,130.6314,130.3519,130.3918,17245.0
2021-09-16 15:40:00,130.66,130.95,130.66,130.9,30478.0,130.4317,130.7212,130.4317,130.6713,30478.0
2021-09-16 15:45:00,130.91,131.06,130.86,130.9,26296.0,130.6813,130.831,130.6314,130.6713,26296.0
2021-09-16 15:50:00,130.93,131.04,130.89,130.99,56257.0,130.7013,130.8111,130.6613,130.7611,56257.0
2021-09-16 15:55:00,130.98,131.08,130.88,130.96,128263.0,130.7512,130.851,130.6513,130.7312,128263.0
2021-09-17 09:30:00,131.31,131.39,130.26,130.27,55161.0,131.0806,131.1604,130.0324,130.0424,55161.0
2021-09-17 09:35:00,130.27,130.43,130.08,130.34,34969.0,130.0424,130.2021,129.8527,130.1123,34969.0
2021-09-17 09:40:00,130.37,130.58,130.19,130.29,22459.0,130.1422,130.3519,129.9625,130.0624,22459.0
2021-09-17 09:45:00,130.34,130.4,129.96,129.96,45924.0,130.1123,130.1722,129.7329,129.7329,45924.0
2021-09-17 09:50:00,129.93,130.47,129.89,130.27,44092.0,129.703,130.2421,129.6631,130.0424,44092.0
2021-09-17 09:55:00,130.27,130.4,130.0,130.09,55763.0,130.0424,130.1722,129.7729,129.8627,55763.0
2021-09-17 10:00:00,130.07,130.44,129.98,130.23,52430.0,129.8428,130.2121,129.7529,130.0025,52430.0
2021-09-17 10:05:00,130.23,130.32,130.1,130.26,9057.0,130.0025,130.0923,129.8727,130.0324,9057.0
2021-09-17 10:10:00,130.27,130.27,129.99,130.0,14868.0,130.0424,130.0424,129.7629,129.7729,14868.0
2021-09-17 10:15:00,129.97,129.97,129.8,129.89,36335.0,129.7429,129.7429,129.5732,129.6631,36335.0
2021-09-17 10:20:00,129.92,129.93,129.81,129.9,49082.0,129.693,129.703,129.5832,129.6731,49082.0
2021-09-17 10:25:00,129.9,130.15,129.86,130.09,17133.0,129.6731,129.9226,129.6331,129.8627,17133.0
2021-09-17 10:30:00,130.05,130.05,129.66,129.85,42500.0,129.8228,129.8228,129.4335,129.6231,42500.0
2021-09-17 10:35:00,129.86,129.89,129.69,129.73,17865.0,129.6331,129.6631,129.4634,129.5033,17865.0
2021-09-17 10:40:00,129.76,130.06,129.71,130.06,34586.0,129.5333,129.8328,129.4834,129.8328,34586.0
2021-09-17 10:45:00,130.04,130.44,130.0,130.4,45010.0,129.8128,130.2121,129.7729,130.1722,45010.0
2021-09-17 10:50:00,130.4,130.4,130.0,130.18,31070.0,130.1722,130.1722,129.7729,129.9526,31070.0
2021-09-17 10:55:00,130.18,130.22,130.04,130.05,14190.0,129.9526,129.9925,129.8128,129.8228,14190.0
2021-09-17 11:00:00,130.06,130.12,129.98,129.99,13693.0,129.8328,129.8927,129.7529,129.7629,13693.0
2021-09-17 11:05:00,129.97,130.02,129.82,129.88,27938.0,129.7429,129.7928,129.5932,129.6531,27938.0
2021-09-17 11:10:00,129.88,130.01,129.56,130.0,27937.0,129.6531,129.7829,129.3336,129.7729,27937.0
2021-09-17 11:15:00,130.01,130.49,130.01,130.49,29047.0,129.7829,130.262,129.7829,130.262,29047.0
2021-09-17 11:20:00,130.44,130.5,130.39,130.49,23790.0,130.2121,130.272,130.1622,130.262,23790.0
2021-09-17 11:25:00,130.46,130.5,130.24,130.33,33919.0,130.2321,130.272,130.0125,130.1023,33919.0
2021-09-17 11:30:00,130.34,130.34,129.98,130.13,31517.0,130.1123,130.1123,129.7529,129.9026,31517.0
2021-09-17 11:35:00,130.15,130.36,130.09,130.19,26129.0,129.9226,130.1322,129.8627,129.9625,26129.0
2021-09-17 11:40:00,130.22,130.3,130.16,130.25,19106.0,129.9925,130.0724,129.9326,130.0224,19106.0
2021-09-17 11:45:00,130.26,130.28,130.21,130.28,21955.0,130.0324,130.0524,129.9825,130.0524,21955.0
2021-09-17 11:50:00,130.27,130.27,129.83,129.95,19339.0,130.0424,130.0424,129.6032,129.723,19339.0
2021-09-17 11:55:00,129.95,130.24,129.93,130.15,13429.0,129.723,130.0125,129.703,129.9226,13429.0
2021-09-17 12:00:00,130.18,130.27,130.1,130.23,12391.0,129.9526,130.0424,129.8727,130.0025,12391.0
2021-09-17 12:05:00,130.23,130.34,130.19,130.27,11628.0,130.0025,130.1123,129.9625,130.0424,11628.0
2021-09-17 12:10:00,130.27,130.4,130.25,130.34,24659.0,130.0424,130.1722,130.0224,130.1123,24659.0
2021-09-17 12:15:00,130.34,130.45,130.32,130.42,29627.0,130.1123,130.2221,130.0923,130.1921,29627.0
2021-09-17 12:20:00,130.44,130.61,130.4,130.61,75833.0,130.2121,130.3818,130.1722,130.3818,75833.0
2021-09-17 12:25:00,130.63,130.72,130.57,130.66,41605.0,130.4018,130.4916,130.3419,130.4317,41605.0
2021-09-17 12:30:00,130.65,130.79,130.64,130.75,24085.0,130.4217,130.5615,130.4118,130.5216,24085.0
2021-09-17 12:35:00,130.78,131.02,130.77,130.96,75191.0,130.5515,130.7911,130.5415,130.7312,75191.0
2021-09-17 12:40:00,131.0,131.03,130.8,131.0,55401.0,130.7711,130.8011,130.5715,130.7711,55401.0
2021-09-17 12:45:00,131.02,131.17,130.93,131.12,29789.0,130.7911,130.9408,130.7013,130.8909,29789.0
2021-09-17 12:50:00,131.15,131.35,131.14,131.35,39534.0,130.9209,131.1205,130.9109,131.1205,39534.0
2021-09-17 12:55:00,131.36,131.48,131.27,131.43,28870.0,131.1305,131.2503,131.0407,131.2004,28870.0
2021-09-17 13:00:00,131.43,131.54,131.38,131.47,26506.0,131.2004,131.3102,131.1505,131.2403,26506.0
2021-09-17 13:05:00,131.47,131.72,131.4,131.67,28850.0,131.2403,131.4899,131.1704,131.44,28850.0
2021-09-17 13:10:00,131.67,131.79,131.61,131.76,23116.0,131.44,131.5597,131.3801,131.5298,23116.0
2021-09-17 13:15:00,131.75,131.84,131.73,131.78,37006.0,131.5198,131.6097,131.4999,131.5498,37006.0
2021-09-17 13:20:00,131.77,131.77,131.62,131.71,27210.0,131.5398,131.5398,131.39,131.4799,27210.0
2021-09-17 13:25:00,131.71,131.71,131.53,131.58,30532.0,131.4799,131.4799,131.3002,131.3501,30532.0
2021-09-17 13:30:00,131.59,131.65,131.5,131.61,27256.0,131.3601,131.42,131.2703,131.3801,27256.0
2021-09-17 13:35:00,131.62,131.62,131.39,131.42,33637.0,131.39,131.39,131.1604,131.1904,33637.0
2021-09-17 13:40:00,131.42,131.48,131.3,131.4,21320.0,131.1904,131.2503,131.0706,131.1704,21320.0
2021-09-17 13:45:00,131.41,131.41,130.88,130.9,33237.0,131.1804,131.1804,130.6513,130.6713,33237.0
2021-09-17 13:50:00,130.91,130.95,130.65,130.73,29555.0,130.6813,130.7212,130.4217,130.5016,29555.0
2021-09-17 13:55:00,130.73,130.85,130.73,130.81,18382.0,130.5016,130.6214,130.5016,130.5815,18382.0
2021-09-17 14:00:00,130.81,130.98,130.81,130.97,47257.0,130.5815,130.7512,130.5815,130.7412,47257.0
2021-09-17 14:05:00,130.97,131.09,130.92,131.07,18607.0,130.7412,130.861,130.6913,130.841,18607.0
2021-09-17 14:10:00,131.09,131.18,131.06,131.07,15664.0,130.861,130.9508,130.831,130.841,15664.0
2021-09-17 14:15:00,131.08,131.29,130.98,131.24,25905.0,130.851,131.0606,130.7512,131.0107,25905.0
2021-09-17 14:20:00,131.24,131.53,131.24,131.51,20587.0,131.0107,131.3002,131.0107,131.2802,20587.0
2021-09-17 14:25:00,131.51,131.69,131.44,131.46,23542.0,131.2802,131.4599,131.2104,131.2303,23542.0
2021-09-17 14:30:00,131.47,131.7,131.38,131.57,47104.0,131.2403,131.4699,131.1505,131.3401,47104.0
2021-09-17 14:35:00,131.54,131.62,131.45,131.61,46233.0,131.3102,131.39,131.2203,131.3801,46233.0
2021-09-17 14:40:00,131.62,131.85,131.6,131.77,46673.0,131.39,131.6196,131.3701,131.5398,46673.0
2021-09-17 14:45:00,131.77,132.0,131.77,131.94,74761.0,131.5398,131.7694,131.5398,131.7095,74761.0
2021-09-17 14:50:00,131.94,131.94,131.8,131.92,106261.0,131.7095,131.7095,131.5697,131.6895,106261.0
2021-09-17 14:55:00,131.9,132.03,131.89,132.01,75683.0,131.6696,131.7993,131.6596,131.7794,75683.0
2021-09-17 15:00:00,132.0,132.1,131.93,132.0,106961.0,131.7694,131.8692,131.6995,131.7694,106961.0
2021-09-17 15:05:00,131.99,132.02,131.6,131.63,157723.0,131.7594,131.7893,131.3701,131.4,157723.0
2021-09-17 15:10:00,131.65,131.67,131.5,131.53,134747.0,131.42,131.44,131.2703,131.3002,134747.0
2021-09-17 15:15:00,131.53,131.97,131.5,131.97,93260.0,131.3002,131.7394,131.2703,131.7394,93260.0
2021-09-17 15:20:00,131.97,132.18,131.94,132.18,132834.0,131.7394,131.9491,131.7095,131.9491,132834.0
2021-09-17 15:25:00,132.18,132.18,131.73,131.78,169026.0,131.9491,131.9491,131.4999,131.5498,169026.0
2021-09-17 15:30:00,131.78,132.13,131.72,132.1,141798.0,131.5498,131.8992,131.4899,131.8692,141798.0
2021-09-17 15:35:00,132.1,132.44,132.07,132.33,165470.0,131.8692,132.2086,131.8393,132.0988,165470.0
2021-09-17 15:40:00,132.33,132.84,132.33,132.84,178153.0,132.0988,132.6079,132.0988,132.6079,178153.0
2021-09-17 15:45:00,132.84,133.28,132.83,132.94,353704.0,132.6079,133.0471,132.5979,132.7077,353704.0
2021-09-17 15:50:00,132.93,133.39,132.91,133.27,243071.0,132.6978,133.157,132.6778,133.0372,243071.0
2021-09-17 15:55:00,133.24,133.34,132.88,132.95,355137.0,133.0072,133.107,132.6478,132.7177,355137.0
2021-09-20 09:30:00,130.26,130.44,129.5,130.0,314112.0,130.0324,130.2121,129.2738,129.7729,314112.0
2021-09-20 09:35:00,129.95,129.95,129.16,129.39,217783.0,129.723,129.723,128.9343,129.1639,217783.0
2021-09-20 09:40:00,129.36,130.69,129.28,130.55,246498.0,129.134,130.4617,129.0541,130.3219,246498.0
2021-09-20 09:45:00,130.54,131.0,130.42,130.74,125362.0,130.3119,130.7711,130.1921,130.5116,125362.0
2021-09-20 09:50:00,130.75,131.28,130.0,131.2,114116.0,130.5216,131.0506,129.7729,130.9708,114116.0
2021-09-20 09:55:00,131.2,131.74,131.14,131.17,91013.0,130.9708,131.5098,130.9109,130.9408,91013.0
2021-09-20 10:00:00,131.13,131.29,130.48,130.51,56693.0,130.9009,131.0606,130.252,130.282,56693.0
2021-09-20 10:05:00,130.46,130.62,129.97,130.09,54177.0,130.2321,130.3918,129.7429,129.8627,54177.0
2021-09-20 10:10:00,130.11,130.47,130.02,130.47,90436.0,129.8827,130.2421,129.7928,130.2421,90436.0
2021-09-20 10:15:00,130.5,130.82,130.11,130.13,69460.0,130.272,130.5914,129.8827,129.9026,69460.0
2021-09-20 10:20:00,130.13,130.48,129.85,130.44,72692.0,129.9026,130.252,129.6231,130.2121,72692.0
2021-09-20 10:25:00,130.39,130.94,130.21,130.66,38962.0,130.1622,130.7112,129.9825,130.4317,38962.0
2021-09-20 10:30:00,130.6,130.71,130.1,130.31,72395.0,130.3718,130.4816,129.8727,130.0823,72395.0
2021-09-20 10:35:00,130.31,130.37,129.97,130.01,41962.0,130.0823,130.1422,129.7429,129.7829,41962.0
2021-09-20 10:40:00,129.99,130.01,129.51,129.83,120207.0,129.7629,129.7829,129.2837,129.6032,120207.0
2021-09-20 10:45:00,129.8,129.92,129.36,129.91,108080.0,129.5732,129.693,129.134,129.683,108080.0
2021-09-20 10:50:00,129.88,130.23,129.65,130.15,62343.0,129.6531,130.0025,129.4235,129.9226,62343.0
2021-09-20 10:55:00,130.14,130.18,129.95,130.02,31229.0,129.9126,129.9526,129.723,129.7928,31229.0
2021-09-20 11:00:00,130.02,130.14,129.6,130.13,38855.0,129.7928,129.9126,129.3736,129.9026,38855.0
2021-09-20 11:05:00,130.12,130.83,130.11,130.62,96554.0,129.8927,130.6014,129.8827,130.3918,96554.0
2021-09-20 11:10:00,130.62,130.69,130.33,130.33,23866.0,130.3918,130.4617,130.1023,130.1023,23866.0
2021-09-20 11:15:00,130.32,130.35,129.83,129.85,24278.0,130.0923,130.1223,129.6032,129.6231,24278.0
2021-09-20 11:20:00,129.81,129.9,129.61,129.9,30533.0,129.5832,129.6731,129.3836,129.6731,30533.0
2021-09-20 11:25:00,129.9,130.15,129.8,130.15,43984.0,129.6731,129.9226,129.5732,129.9226,43984.0
2021-09-20 11:30:00,130.12,130.12,129.49,129.65,41429.0,129.8927,129.8927,129.2638,129.4235,41429.0
2021-09-20 11:35:00,129.65,129.67,129.47,129.66,33245.0,129.4235,129.4435,129.2438,129.4335,33245.0
2021-09-20 11:40:00,129.67,129.9,129.62,129.8,13430.0,129.4435,129.6731,129.3935,129.5732,13430.0
2021-09-20 11:45:00,129.84,129.94,129.76,129.81,27771.0,129.6132,129.713,129.5333,129.5832,27771.0
2021-09-20 11:50:00,129.84,129.84,129.65,129.69,14444.0,129.6132,129.6132,129.4235,129.4634,14444.0
2021-09-20 11:55:00,129.69,129.72,129.51,129.51,18386.0,129.4634,129.4934,129.2837,129.2837,18386.0
2021-09-20 12:00:00,129.49,129.56,129.37,129.46,26938.0,129.2638,129.3336,129.144,129.2338,26938.0
2021-09-20 12:05:00,129.44,129.46,129.22,129.22,71231.0,129.2139,129.2338,128.9942,128.9942,71231.0
2021-09-20 12:10:00,129.24,129.53,129.2,129.38,42130.0,129.0142,129.3037,128.9743,129.154,42130.0
2021-09-20 12:15:00,129.4,129.44,129.16,129.31,52019.0,129.1739,129.2139,128.9343,129.0841,52019.0
2021-09-20 12:20:00,129.33,129.35,129.14,129.31,25190.0,129.104,129.124,128.9144,129.0841,25190.0
2021-09-20 12:25:00,129.32,129.59,129.24,129.55,23947.0,129.0941,129.3636,129.0142,129.3237,23947.0
2021-09-20 12:30:00,129.53,129.7,129.48,129.69,20387.0,129.3037,129.4734,129.2538,129.4634,20387.0
2021-09-20 12:35:00,129.69,129.88,129.63,129.88,11016.0,129.4634,129.6531,129.4035,129.6531,11016.0
2021-09-20 12:40:00,129.9,129.9,129.56,129.66,28473.0,129.6731,129.6731,129.3336,129.4335,28473.0
2021-09-20 12:45:00,129.64,129.65,129.41,129.63,18392.0,129.4135,129.4235,129.1839,129.4035,18392.0
2021-09-20 12:50:00,129.62,129.7,129.36,129.52,15094.0,129.3935,129.4734,129.134,129.2937,15094.0
2021-09-20 12:55:00,129.55,129.55,129.27,129.34,11874.0,129.3237,129.3237,129.0442,129.114,11874.0
2021-09-20 13:00:00,129.34,129.52,129.25,129.26,11456.0,129.114,129.2937,129.0242,129.0342,11456.0
2021-09-20 13:05:00,129.24,129.27,129.06,129.14,32374.0,129.0142,129.0442,128.8345,128.9144,32374.0
2021-09-20 13:10:00,129.17,129.36,129.14,129.27,15146.0,128.9443,129.134,128.9144,129.0442,15146.0
2021-09-20 13:15:00,129.28,129.46,129.26,129.45,21267.0,129.0541,129.2338,129.0342,129.2238,21267.0
2021-09-20 13:20:00,129.43,129.43,129.17,129.42,26243.0,129.2039,129.2039,128.9443,129.1939,26243.0
2021-09-20 13:25:00,129.44,129.51,129.39,129.5,19104.0,129.2139,129.2837,129.1639,129.2738,19104.0
2021-09-20 13:30:00,129.49,129.63,129.44,129.49,22053.0,129.2638,129.4035,129.2139,129.2638,22053.0
2021-09-20 13:35:00,129.5,129.73,129.48,129.72,11913.0,129.2738,129.5033,129.2538,129.4934,11913.0
2021-09-20 13:40:00,129.75,129.82,129.52,129.52,32180.0,129.5233,129.5932,129.2937,129.2937,32180.0
2021-09-20 13:45:00,129.56,129.83,129.56,129.75,29968.0,129.3336,129.6032,129.3336,129.5233,29968.0
2021-09-20 13:50:00,129.75,129.89,129.73,129.78,23637.0,129.5233,129.6631,129.5033,129.5533,23637.0
2021-09-20 13:55:00,129.8,129.83,129.61,129.7,11531.0,129.5732,129.6032,129.3836,129.4734,11531.0
2021-09-20 14:00:00,129.72,129.81,129.57,129.81,17011.0,129.4934,129.5832,129.3436,129.5832,17011.0
2021-09-20 14:05:00,129.78,129.78,129.25,129.25,22002.0,129.5533,129.5533,129.0242,129.0242,22002.0
2021-09-20 14:10:00,129.27,129.36,129.11,129.16,35934.0,129.0442,129.134,128.8844,128.9343,35934.0
2021-09-20 14:15:00,129.15,129.5,129.15,129.45,35695.0,128.9244,129.2738,128.9244,129.2238,35695.0
2021-09-20 14:20:00,129.37,129.41,128.65,128.66,39093.0,129.144,129.1839,128.4252,128.4352,39093.0
2021-09-20 14:25:00,128.66,128.72,128.46,128.51,23260.0,128.4352,128.4951,128.2356,128.2855,23260.0
2021-09-20 14:30:00,128.34,128.59,128.34,128.43,69145.0,128.1158,128.3653,128.1158,128.2056,69145.0
2021-09-20 14:35:00,128.39,128.41,128.02,128.15,59112.0,128.1657,128.1857,127.7963,127.9261,59112.0
2021-09-20 14:40:00,128.12,128.55,128.12,128.16,58461.0,127.8962,128.3254,127.8962,127.9361,58461.0
2021-09-20 14:45:00,128.17,128.65,128.11,128.4,53187.0,127.9461,128.4252,127.8862,128.1757,53187.0
2021-09-20 14:50:00,128.41,128.53,128.21,128.24,31712.0,128.1857,128.3054,127.986,128.016,31712.0
2021-09-20 14:55:00,128.23,128.76,128.22,128.35,50050.0,128.006,128.535,127.996,128.1258,50050.0
2021-09-20 15:00:00,128.33,128.58,128.31,128.46,35938.0,128.1058,128.3554,128.0858,128.2356,35938.0
2021-09-20 15:05:00,128.45,128.46,128.02,128.05,47680.0,128.2256,128.2356,127.7963,127.8263,47680.0
2021-09-20 15:10:00,128.05,128.26,127.73,127.73,56387.0,127.8263,128.0359,127.5068,127.5068,56387.0
2021-09-20 15:15:00,127.75,127.79,127.13,127.17,77625.0,127.5268,127.5667,126.9079,126.9478,77625.0
2021-09-20 15:20:00,127.16,127.67,127.16,127.63,139378.0,126.9378,127.4469,126.9378,127.407,139378.0
2021-09-20 15:25:00,127.61,128.18,127.51,128.12,40685.0,127.3871,127.9561,127.2872,127.8962,40685.0
2021-09-20 15:30:00,128.07,128.15,127.9,128.0,42004.0,127.8462,127.9261,127.6765,127.7764,42004.0
2021-09-20 15:35:00,128.01,128.31,127.92,128.01,54403.0,127.7864,128.0858,127.6965,127.7864,54403.0
2021-09-20 15:40:00,128.01,128.39,128.0,128.32,47417.0,127.7864,128.1657,127.7764,128.0958,47417.0
2021-09-20 15:45:00,128.31,128.59,128.18,128.49,67942.0,128.0858,128.3653,127.9561,128.2655,67942.0
2021-09-20 15:50:00,128.51,128.75,128.32,128.33,97396.0,128.2855,128.5251,128.0958,128.1058,97396.0
2021-09-20 15:55:00,128.34,128.78,128.34,128.73,204308.0,128.1158,128.555,128.1158,128.5051,204308.0
2021-09-21 09:30:00,129.02,129.92,129.0,129.68,146441.0,128.7946,129.693,128.7746,129.4534,146441.0
2021-09-21 09:35:00,129.84,130.45,129.64,130.45,125894.0,129.6132,130.2221,129.4135,130.2221,125894.0
2021-09-21 09:40:00,130.45,130.6,130.24,130.6,68890.0,130.2221,130.3718,130.0125,130.3718,68890.0
2021-09-21 09:45:00,130.49,130.92,130.12,130.82,111161.0,130.262,130.6913,129.8927,130.5914,111161.0
2021-09-21 09:50:00,130.87,130.93,130.16,130.22,59328.0,130.6414,130.7013,129.9326,129.9925,59328.0
2021-09-21 09:55:00,130.27,130.4,129.44,129.62,112023.0,130.0424,130.1722,129.2139,129.3935,112023.0
2021-09-21 10:00:00,129.65,130.14,129.64,130.13,47591.0,129.4235,129.9126,129.4135,129.9026,47591.0
2021-09-21 10:05:00,130.12,130.16,129.64,129.73,35498.0,129.8927,129.9326,129.4135,129.5033,35498.0
2021-09-21 10:10:00,129.73,130.18,129.68,130.03,54050.0,129.5033,129.9526,129.4534,129.8028,54050.0
2021-09-21 10:15:00,130.02,130.14,129.66,130.0,34315.0,129.7928,129.9126,129.4335,129.7729,34315.0
2021-09-21 10:20:00,130.05,130.09,129.75,130.0,20545.0,129.8228,129.8627,129.5233,129.7729,20545.0
2021-09-21 10:25:00,130.08,130.25,129.9,130.25,37661.0,129.8527,130.0224,129.6731,130.0224,37661.0
2021-09-21 10:30:00,130.33,130.58,130.21,130.56,38047.0,130.1023,130.3519,129.9825,130.3319,38047.0
2021-09-21 10:35:00,130.56,130.83,130.34,130.45,40673.0,130.3319,130.6014,130.1123,130.2221,40673.0
2021-09-21 10:40:00,130.58,130.76,130.49,130.73,39285.0,130.3519,130.5315,130.262,130.5016,39285.0
2021-09-21 10:45:00,130.68,130.68,129.95,129.98,56253.0,130.4517,130.4517,129.723,129.7529,56253.0
2021-09-21 10:50:00,129.98,130.06,129.77,129.93,63586.0,129.7529,129.8328,129.5433,129.703,63586.0
2021-09-21 10:55:00,129.91,130.36,129.87,130.07,45994.0,129.683,130.1322,129.6431,129.8428,45994.0
2021-09-21 11:00:00,130.04,130.21,130.0,130.21,8347.0,129.8128,129.9825,129.7729,129.9825,8347.0
2021-09-21 11:05:00,130.2,130.5,130.2,130.5,18820.0,129.9725,130.272,129.9725,130.272,18820.0
2021-09-21 11:10:00,130.49,130.63,130.32,130.63,7056.0,130.262,130.4018,130.0923,130.4018,7056.0
2021-09-21 11:15:00,130.62,130.7,130.53,130.69,15918.0,130.3918,130.4717,130.302,130.4617,15918.0
2021-09-21 11:20:00,130.74,131.01,130.69,130.97,37038.0,130.5116,130.7811,130.4617,130.7412,37038.0
2021-09-21 11:25:00,131.02,131.05,130.81,130.92,58088.0,130.7911,130.821,130.5815,130.6913,58088.0
2021-09-21 11:30:00,130.94,131.5,130.93,131.31,42861.0,130.7112,131.2703,130.7013,131.0806,42861.0
2021-09-21 11:35:00,131.32,131.41,131.26,131.35,19755.0,131.0906,131.1804,131.0307,131.1205,19755.0
2021-09-21 11:40:00,131.36,131.37,131.12,131.26,39667.0,131.1305,131.1405,130.8909,131.0307,39667.0
2021-09-21 11:45:00,131.34,131.37,131.21,131.31,6005.0,131.1105,131.1405,130.9808,131.0806,6005.0
2021-09-21 11:50:00,131.27,131.34,131.11,131.12,8372.0,131.0407,131.1105,130.8809,130.8909,8372.0
2021-09-21 11:55:00,131.13,131.28,131.11,131.15,7761.0,130.9009,131.0506,130.8809,130.9209,7761.0
2021-09-21 12:00:00,131.16,131.28,131.06,131.2,56975.0,130.9309,131.0506,130.831,130.9708,56975.0
2021-09-21 12:05:00,131.21,131.31,131.13,131.25,27079.0,130.9808,131.0806,130.9009,131.0207,27079.0
2021-09-21 12:10:00,131.27,131.33,131.2,131.33,21040.0,131.0407,131.1006,130.9708,131.1006,21040.0
2021-09-21 12:15:00,131.31,131.4,131.01,131.08,19452.0,131.0806,131.1704,130.7811,130.851,19452.0
2021-09-21 12:20:00,131.04,131.13,130.83,130.83,9368.0,130.8111,130.9009,130.6014,130.6014,9368.0
2021-09-21 12:25:00,130.88,130.91,130.51,130.57,103723.0,130.6513,130.6813,130.282,130.3419,103723.0
2021-09-21 12:30:00,130.63,130.63,130.25,130.34,71140.0,130.4018,130.4018,130.0224,130.1123,71140.0
2021-09-21 12:35:00,130.34,130.5,130.26,130.45,9723.0,130.1123,130.272,130.0324,130.2221,9723.0
2021-09-21 12:40:00,130.45,130.47,130.23,130.36,15691.0,130.2221,130.2421,130.0025,130.1322,15691.0
2021-09-21 12:45:00,130.32,130.35,130.21,130.31,6812.0,130.0923,130.1223,129.9825,130.0823,6812.0
2021-09-21 12:50:00,130.35,130.35,129.89,130.0,12608.0,130.1223,130.1223,129.6631,129.7729,12608.0
2021-09-21 12:55:00,129.99,130.05,129.9,129.93,62757.0,129.7629,129.8228,129.6731,129.703,62757.0
2021-09-21 13:00:00,129.94,130.23,129.91,130.03,12354.0,129.713,130.0025,129.683,129.8028,12354.0
2021-09-21 13:05:00,130.02,130.29,130.02,130.28,3558.0,129.7928,130.0624,129.7928,130.0524,3558.0
2021-09-21 13:10:00,130.27,130.36,130.25,130.25,7499.0,130.0424,130.1322,130.0224,130.0224,7499.0
2021-09-21 13:15:00,130.27,130.31,130.12,130.31,26888.0,130.0424,130.0823,129.8927,130.0823,26888.0
2021-09-21 13:20:00,130.31,130.38,130.01,130.04,33882.0,130.0823,130.1522,129.7829,129.8128,33882.0
2021-09-21 13:25:00,130.06,130.12,129.77,130.07,25635.0,129.8328,129.8927,129.5433,129.8428,25635.0
2021-09-21 13:30:00,130.05,130.13,129.96,130.09,30020.0,129.8228,129.9026,129.7329,129.8627,30020.0
2021-09-21 13:35:00,130.1,130.11,129.99,130.1,32203.0,129.8727,129.8827,129.7629,129.8727,32203.0
2021-09-21 13:40:00,130.08,130.12,130.02,130.09,30176.0,129.8527,129.8927,129.7928,129.8627,30176.0
2021-09-21 13:45:00,130.09,130.27,129.99,130.26,11930.0,129.8627,130.0424,129.7629,130.0324,11930.0
2021-09-21 13:50:00,130.24,130.35,129.96,130.04,29435.0,130.0125,130.1223,129.7329,129.8128,29435.0
2021-09-21 13:55:00,130.03,130.06,129.94,130.04,17479.0,129.8028,129.8328,129.713,129.8128,17479.0
2021-09-21 14:00:00,130.08,130.17,130.03,130.14,10818.0,129.8527,129.9426,129.8028,129.9126,10818.0
2021-09-21 14:05:00,130.13,130.27,130.13,130.24,28179.0,129.9026,130.0424,129.9026,130.0125,28179.0
2021-09-21 14:10:00,130.23,130.25,130.17,130.2,31469.0,130.0025,130.0224,129.9426,129.9725,31469.0
2021-09-21 14:15:00,130.22,130.3,130.17,130.21,27403.0,129.9925,130.0724,129.9426,129.9825,27403.0
2021-09-21 14:20:00,130.22,130.26,129.93,129.96,37109.0,129.9925,130.0324,129.703,129.7329,37109.0
2021-09-21 14:25:00,129.97,129.98,129.64,129.68,69342.0,129.7429,129.7529,129.4135,129.4534,69342.0
2021-09-21 14:30:00,129.68,129.95,129.65,129.93,33051.0,129.4534,129.723,129.4235,129.703,33051.0
2021-09-21 14:35:00,129.9,129.95,129.82,129.91,15616.0,129.6731,129.723,129.5932,129.683,15616.0
2021-09-21 14:40:00,129.91,130.13,129.91,130.05,24623.0,129.683,129.9026,129.683,129.8228,24623.0
2021-09-21 14:45:00,130.06,130.18,130.05,130.13,29367.0,129.8328,129.9526,129.8228,129.9026,29367.0
2021-09-21 14:50:00,130.15,130.62,130.15,130.3,50686.0,129.9226,130.3918,129.9226,130.0724,50686.0
2021-09-21 14:55:00,130.28,130.34,130.19,130.23,19136.0,130.0524,130.1123,129.9625,130.0025,19136.0
2021-09-21 15:00:00,130.27,130.52,130.24,130.29,29336.0,130.0424,130.292,130.0125,130.0624,29336.0
2021-09-21 15:05:00,130.28,130.46,130.25,130.36,25087.0,130.0524,130.2321,130.0224,130.1322,25087.0
2021-09-21 15:10:00,130.39,130.66,130.33,130.65,18736.0,130.1622,130.4317,130.1023,130.4217,18736.0
2021-09-21 15:15:00,130.64,130.9,130.44,130.5,53952.0,130.4118,130.6713,130.2121,130.272,53952.0
2021-09-21 15:20:00,130.5,130.73,130.5,130.55,40981.0,130.272,130.5016,130.272,130.3219,40981.0
2021-09-21 15:25:00,130.57,130.65,130.48,130.57,61842.0,130.3419,130.4217,130.252,130.3419,61842.0
2021-09-21 15:30:00,130.55,130.81,130.55,130.73,30202.0,130.3219,130.5815,130.3219,130.5016,30202.0
2021-09-21 15:35:00,130.75,130.75,130.36,130.38,44518.0,130.5216,130.5216,130.1322,130.1522,44518.0
2021-09-21 15:40:00,130.39,130.57,130.3,130.32,36894.0,130.1622,130.3419,130.0724,130.0923,36894.0
2021-09-21 15:45:00,130.3,130.32,130.06,130.11,71296.0,130.0724,130.0923,129.8328,129.8827,71296.0
2021-09-21 15:50:00,130.11,130.3,130.09,130.22,143559.0,129.8827,130.0724,129.8627,129.9925,143559.0
2021-09-21 15:55:00,130.22,130.45,130.12,130.24,154371.0,129.9925,130.2221,129.8927,130.0125,154371.0
2021-09-22 09:30:00,130.89,130.97,130.28,130.56,87373.0,130.6613,130.7412,130.0524,130.3319,87373.0
2021-09-22 09:35:00,130.49,130.66,130.38,130.48,21878.0,130.262,130.4317,130.1522,130.252,21878.0
2021-09-22 09:40:00,130.51,130.61,130.01,130.11,37939.0,130.282,130.3818,129.7829,129.8827,37939.0
2021-09-22 09:45:00,130.06,130.54,130.06,130.25,28931.0,129.8328,130.3119,129.8328,130.0224,28931.0
2021-09-22 09:50:00,130.2,130.56,130.18,130.42,17503.0,129.9725,130.3319,129.9526,130.1921,17503.0
2021-09-22 09:55:00,130.41,130.43,130.15,130.17,20048.0,130.1822,130.2021,129.9226,129.9426,20048.0
2021-09-22 10:00:00,130.17,130.2,129.46,129.81,66364.0,129.9426,129.9725,129.2338,129.5832,66364.0
2021-09-22 10:05:00,129.78,130.08,129.68,129.99,29428.0,129.5533,129.8527,129.4534,129.7629,29428.0
2021-09-22 10:10:00,129.95,130.05,129.73,129.97,27568.0,129.723,129.8228,129.5033,129.7429,27568.0
2021-09-22 10:15:00,129.92,130.21,129.91,130.21,25309.0,129.693,129.9825,129.683,129.9825,25309.0
2021-09-22 10:20:00,130.23,130.23,129.91,130.03,13513.0,130.0025,130.0025,129.683,129.8028,13513.0
2021-09-22 10:25:00,130.03,130.09,129.81,129.91,5618.0,129.8028,129.8627,129.5832,129.683,5618.0
2021-09-22 10:30:00,129.9,130.22,129.9,130.11,33826.0,129.6731,129.9925,129.6731,129.8827,33826.0
2021-09-22 10:35:00,130.06,130.25,129.99,130.16,24455.0,129.8328,130.0224,129.7629,129.9326,24455.0
2021-09-22 10:40:00,130.12,130.33,130.06,130.26,22825.0,129.8927,130.1023,129.8328,130.0324,22825.0
2021-09-22 10:45:00,130.25,130.29,130.03,130.28,7340.0,130.0224,130.0624,129.8028,130.0524,7340.0
2021-09-22 10:50:00,130.31,130.32,130.08,130.15,11232.0,130.0823,130.0923,129.8527,129.9226,11232.0
2021-09-22 10:55:00,130.15,130.22,129.93,130.0,9413.0,129.9226,129.9925,129.703,129.7729,9413.0
2021-09-22 11:00:00,130.02,130.08,129.83,130.07,11935.0,129.7928,129.8527,129.6032,129.8428,11935.0
2021-09-22 11:05:00,130.05,130.15,130.01,130.1,15994.0,129.8228,129.9226,129.7829,129.8727,15994.0
2021-09-22 11:10:00,130.14,130.19,130.05,130.16,14188.0,129.9126,129.9625,129.8228,129.9326,14188.0
2021-09-22 11:15:00,130.17,130.19,130.04,130.07,4249.0,129.9426,129.9625,129.8128,129.8428,4249.0
2021-09-22 11:20:00,130.08,130.13,130.03,130.07,2800.0,129.8527,129.9026,129.8028,129.8428,2800.0
2021-09-22 11:25:00,130.1,130.28,130.06,130.28,57731.0,129.8727,130.0524,129.8328,130.0524,57731.0
2021-09-22 11:30:00,130.28,130.6,130.24,130.58,62953.0,130.0524,130.3718,130.0125,130.3519,62953.0
2021-09-22 11:35:00,130.58,130.69,130.58,130.65,11910.0,130.3519,130.4617,130.3519,130.4217,11910.0
2021-09-22 11:40:00,130.65,130.83,130.65,130.8,14303.0,130.4217,130.6014,130.4217,130.5715,14303.0
2021-09-22 11:45:00,130.79,130.82,130.58,130.61,9610.0,130.5615,130.5914,130.3519,130.3818,9610.0
2021-09-22 11:50:00,130.62,130.88,130.58,130.73,10041.0,130.3918,130.6513,130.3519,130.5016,10041.0
2021-09-22 11:55:00,130.76,130.8,130.65,130.73,3935.0,130.5315,130.5715,130.4217,130.5016,3935.0
2021-09-22 12:00:00,130.77,130.95,130.73,130.91,10180.0,130.5415,130.7212,130.5016,130.6813,10180.0
2021-09-22 12:05:00,130.9,130.94,130.83,130.88,9493.0,130.6713,130.7112,130.6014,130.6513,9493.0
2021-09-22 12:10:00,130.88,130.89,130.75,130.83,2522.0,130.6513,130.6613,130.5216,130.6014,2522.0
2021-09-22 12:15:00,130.78,130.79,130.65,130.67,7783.0,130.5515,130.5615,130.4217,130.4417,7783.0
2021-09-22 12:20:00,130.71,130.78,130.68,130.69,3721.0,130.4816,130.5515,130.4517,130.4617,3721.0
2021-09-22 12:25:00,130.68,130.75,130.67,130.74,21513.0,130.4517,130.5216,130.4417,130.5116,21513.0
2021-09-22 12:30:00,130.74,130.8,130.7,130.7,18047.0,130.5116,130.5715,130.4717,130.4717,18047.0
2021-09-22 12:35:00,130.71,131.0,130.71,131.0,17777.0,130.4816,130.7711,130.4816,130.7711,17777.0
2021-09-22 12:40:00,130.98,130.98,130.73,130.75,13959.0,130.7512,130.7512,130.5016,130.5216,13959.0
2021-09-22 12:45:00,130.77,130.82,130.74,130.79,3652.0,130.5415,130.5914,130.5116,130.5615,3652.0
2021-09-22 12:50:00,130.86,130.86,130.72,130.73,7940.0,130.6314,130.6314,130.4916,130.5016,7940.0
2021-09-22 12:55:00,130.71,130.83,130.7,130.79,6668.0,130.4816,130.6014,130.4717,130.5615,6668.0
2021-09-22 13:00:00,130.78,130.78,130.65,130.72,7359.0,130.5515,130.5515,130.4217,130.4916,7359.0
2021-09-22 13:05:00,130.71,130.71,130.5,130.5,4800.0,130.4816,130.4816,130.272,130.272,4800.0
2021-09-22 13:10:00,130.5,130.54,130.38,130.38,18701.0,130.272,130.3119,130.1522,130.1522,18701.0
2021-09-22 13:15:00,130.36,130.41,130.35,130.36,8006.0,130.1322,130.1822,130.1223,130.1322,8006.0
2021-09-22 13:20:00,130.37,130.41,130.18,130.22,14751.0,130.1422,130.1822,129.9526,129.9925,14751.0
2021-09-22 13:25:00,130.23,130.28,130.21,130.27,6706.0,130.0025,130.0524,129.9825,130.0424,6706.0
2021-09-22 13:30:00,130.25,130.44,130.25,130.38,7538.0,130.0224,130.2121,130.0224,130.1522,7538.0
2021-09-22 13:35:00,130.37,130.37,130.32,130.35,5237.0,130.1422,130.1422,130.0923,130.1223,5237.0
2021-09-22 13:40:00,130.35,130.47,130.33,130.42,11950.0,130.1223,130.2421,130.1023,130.1921,11950.0
2021-09-22 13:45:00,130.4,130.42,130.34,130.34,8394.0,130.1722,130.1921,130.1123,130.1123,8394.0
2021-09-22 13:50:00,130.34,130.4,130.28,130.33,16850.0,130.1123,130.1722,130.0524,130.1023,16850.0
2021-09-22 13:55:00,130.3,130.3,130.22,130.29,11166.0,130.0724,130.0724,129.9925,130.0624,11166.0
2021-09-22 14:00:00,130.28,131.06,130.05,131.03,76548.0,130.0524,130.831,129.8228,130.8011,76548.0
2021-09-22 14:05:00,131.04,131.06,130.71,131.02,28796.0,130.8111,130.831,130.4816,130.7911,28796.0
2021-09-22 14:10:00,130.97,131.43,130.95,131.38,58470.0,130.7412,131.2004,130.7212,131.1505,58470.0
2021-09-22 14:15:00,131.4,131.84,131.4,131.51,197442.0,131.1704,131.6097,131.1704,131.2802,197442.0
2021-09-22 14:20:00,131.51,131.55,131.11,131.33,33326.0,131.2802,131.3202,130.8809,131.1006,33326.0
2021-09-22 14:25:00,131.32,131.52,131.22,131.51,20112.0,131.0906,131.2902,130.9907,131.2802,20112.0
2021-09-22 14:30:00,131.55,131.61,131.36,131.45,15135.0,131.3202,131.3801,131.1305,131.2203,15135.0
2021-09-22 14:35:00,131.45,131.63,131.18,131.32,11147.0,131.2203,131.4,130.9508,131.0906,11147.0
2021-09-22 14:40:00,131.26,131.26,130.92,131.01,33264.0,131.0307,131.0307,130.6913,130.7811,33264.0
2021-09-22 14:45:00,130.99,131.12,130.63,130.65,24136.0,130.7611,130.8909,130.4018,130.4217,24136.0
2021-09-22 14:50:00,130.6,131.05,130.47,130.91,16073.0,130.3718,130.821,130.2421,130.6813,16073.0
2021-09-22 14:55:00,130.92,130.93,130.7,130.83,15746.0,130.6913,130.7013,130.4717,130.6014,15746.0
2021-09-22 15:00:00,130.83,130.94,130.66,130.71,19041.0,130.6014,130.7112,130.4317,130.4816,19041.0
2021-09-22 15:05:00,130.77,130.89,130.46,130.85,16658.0,130.5415,130.6613,130.2321,130.6214,16658.0
2021-09-22 15:10:00,130.82,131.05,130.73,130.98,22210.0,130.5914,130.821,130.5016,130.7512,22210.0
2021-09-22 15:15:00,131.0,131.12,130.89,131.08,19043.0,130.7711,130.8909,130.6613,130.851,19043.0
2021-09-22 15:20:00,131.08,131.2,130.84,130.88,17049.0,130.851,130.9708,130.6114,130.6513,17049.0
2021-09-22 15:25:00,130.93,131.01,130.73,130.81,17528.0,130.7013,130.7811,130.5016,130.5815,17528.0
2021-09-22 15:30:00,130.81,130.84,130.56,130.67,35842.0,130.5815,130.6114,130.3319,130.4417,35842.0
2021-09-22 15:35:00,130.63,130.93,130.61,130.89,20630.0,130.4018,130.7013,130.3818,130.6613,20630.0
2021-09-22 15:40:00,130.91,130.96,130.67,130.82,36995.0,130.6813,130.7312,130.4417,130.5914,36995.0
2021-09-22 15:45:00,130.84,130.88,130.6,130.64,40244.0,130.6114,130.6513,130.3718,130.4118,40244.0
2021-09-22 15:50:00,130.64,130.7,130.5,130.55,106608.0,130.4118,130.4717,130.272,130.3219,106608.0
2021-09-22 15:55:00,130.55,130.6,130.33,130.56,57448.0,130.3219,130.3718,130.1023,130.3319,57448.0
2021-09-23 09:30:00,131.04,131.29,130.62,131.26,51321.0,130.8111,131.0606,130.3918,131.0307,51321.0
2021-09-23 09:35:00,131.25,131.76,131.23,131.55,52721.0,131.0207,131.5298,131.0007,131.3202,52721.0
2021-09-23 09:40:00,131.49,131.55,131.23,131.3,18478.0,131.2603,131.3202,131.0007,131.0706,18478.0
2021-09-23 09:45:00,131.32,131.35,130.87,131.17,17151.0,131.0906,131.1205,130.6414,130.9408,17151.0
2021-09-23 09:50:00,131.21,131.48,131.15,131.4,43990.0,130.9808,131.2503,130.9209,131.1704,43990.0
2021-09-23 09:55:00,131.43,131.71,131.38,131.44,22014.0,131.2004,131.4799,131.1505,131.2104,22014.0
2021-09-23 10:00:00,131.47,131.55,131.17,131.48,37938.0,131.2403,131.3202,130.9408,131.2503,37938.0
2021-09-23 10:05:00,131.45,131.45,131.24,131.4,23730.0,131.2203,131.2203,131.0107,131.1704,23730.0
2021-09-23 10:10:00,131.32,131.38,131.13,131.16,37859.0,131.0906,131.1505,130.9009,130.9309,37859.0
2021-09-23 10:15:00,131.17,131.38,131.03,131.08,29834.0,130.9408,131.1505,130.8011,130.851,29834.0
2021-09-23 10:20:00,131.0,131.08,130.91,131.0,27937.0,130.7711,130.851,130.6813,130.7711,27937.0
2021-09-23 10:25:00,130.93,130.99,130.82,130.83,18975.0,130.7013,130.7611,130.5914,130.6014,18975.0
2021-09-23 10:30:00,130.78,131.03,130.68,130.88,18730.0,130.5515,130.8011,130.4517,130.6513,18730.0
2021-09-23 10:35:00,130.82,130.82,130.53,130.68,9367.0,130.5914,130.5914,130.302,130.4517,9367.0
2021-09-23 10:40:00,130.72,130.77,130.6,130.68,4000.0,130.4916,130.5415,130.3718,130.4517,4000.0
2021-09-23 10:45:00,130.65,130.7,130.48,130.5,14411.0,130.4217,130.4717,130.252,130.272,14411.0
2021-09-23 10:50:00,130.56,130.68,130.52,130.53,6793.0,130.3319,130.4517,130.292,130.302,6793.0
2021-09-23 10:55:00,130.54,130.75,130.51,130.63,19380.0,130.3119,130.5216,130.282,130.4018,19380.0
2021-09-23 11:00:00,130.62,130.79,130.57,130.76,10140.0,130.3918,130.5615,130.3419,130.5315,10140.0
2021-09-23 11:05:00,130.73,130.81,130.54,130.75,13699.0,130.5016,130.5815,130.3119,130.5216,13699.0
2021-09-23 11:10:00,130.74,130.9,130.71,130.82,8969.0,130.5116,130.6713,130.4816,130.5914,8969.0
2021-09-23 11:15:00,130.87,131.12,130.85,130.93,7444.0,130.6414,130.8909,130.6214,130.7013,7444.0
2021-09-23 11:20:00,131.0,131.05,130.88,131.03,4554.0,130.7711,130.821,130.6513,130.8011,4554.0
2021-09-23 11:25:00,131.01,131.13,130.94,130.98,7921.0,130.7811,130.9009,130.7112,130.7512,7921.0
2021-09-23 11:30:00,131.03,131.09,130.98,130.98,8303.0,130.8011,130.861,130.7512,130.7512,8303.0
2021-09-23 11:35:00,130.93,131.07,130.93,130.96,6762.0,130.7013,130.841,130.7013,130.7312,6762.0
2021-09-23 11:40:00,130.96,131.24,130.93,131.2,45738.0,130.7312,131.0107,130.7013,130.9708,45738.0
2021-09-23 11:45:00,131.24,131.3,131.19,131.27,14845.0,131.0107,131.0706,130.9608,131.0407,14845.0
2021-09-23 11:50:00,131.31,131.41,131.25,131.41,28207.0,131.0806,131.1804,131.0207,131.1804,28207.0
2021-09-23 11:55:00,131.4,131.61,131.4,131.61,20463.0,131.1704,131.3801,131.1704,131.3801,20463.0
2021-09-23 12:00:00,131.6,131.64,131.46,131.48,13821.0,131.3701,131.41,131.2303,131.2503,13821.0
2021-09-23 12:05:00,131.51,131.55,131.06,131.21,24430.0,131.2802,131.3202,130.831,130.9808,24430.0
2021-09-23 12:10:00,131.23,131.31,131.18,131.23,18508.0,131.0007,131.0806,130.9508,131.0007,18508.0
2021-09-23 12:15:00,131.22,131.34,131.19,131.28,6075.0,130.9907,131.1105,130.9608,131.0506,6075.0
2021-09-23 12:20:00,131.29,131.29,131.19,131.22,2725.0,131.0606,131.0606,130.9608,130.9907,2725.0
2021-09-23 12:25:00,131.15,131.44,131.14,131.33,39872.0,130.9209,131.2104,130.9109,131.1006,39872.0
2021-09-23 12:30:00,131.35,131.36,131.26,131.34,3706.0,131.1205,131.1305,131.0307,131.1105,3706.0
2021-09-23 12:35:00,131.35,131.36,131.24,131.26,7574.0,131.1205,131.1305,131.0107,131.0307,7574.0
2021-09-23 12:40:00,131.3,131.38,131.24,131.38,5149.0,131.0706,131.1505,131.0107,131.1505,5149.0
2021-09-23 12:45:00,131.37,131.64,131.3,131.64,35939.0,131.1405,131.41,131.0706,131.41,35939.0
2021-09-23 12:50:00,131.64,131.78,131.61,131.76,34794.0,131.41,131.5498,131.3801,131.5298,34794.0
2021-09-23 12:55:00,131.78,131.86,131.68,131.81,31313.0,131.5498,131.6296,131.4499,131.5797,31313.0
2021-09-23 13:00:00,131.79,131.9,131.77,131.84,18714.0,131.5597,131.6696,131.5398,131.6097,18714.0
2021-09-23 13:05:00,131.86,131.86,131.72,131.8,23526.0,131.6296,131.6296,131.4899,131.5697,23526.0
2021-09-23 13:10:00,131.78,131.92,131.71,131.85,28926.0,131.5498,131.6895,131.4799,131.6196,28926.0
2021-09-23 13:15:00,131.87,131.91,131.76,131.79,22841.0,131.6396,131.6795,131.5298,131.5597,22841.0
2021-09-23 13:20:00,131.82,131.98,131.82,131.91,25569.0,131.5897,131.7494,131.5897,131.6795,25569.0
2021-09-23 13:25:00,131.97,132.01,131.9,132.0,21358.0,131.7394,131.7794,131.6696,131.7694,21358.0
2021-09-23 13:30:00,132.0,132.22,131.95,132.21,38110.0,131.7694,131.989,131.7195,131.979,38110.0
2021-09-23 13:35:00,132.2,132.33,132.2,132.23,39867.0,131.969,132.0988,131.969,131.999,39867.0
2021-09-23 13:40:00,132.24,132.42,132.24,132.42,20366.0,132.009,132.1886,132.009,132.1886,20366.0
2021-09-23 13:45:00,132.39,132.42,132.25,132.25,40024.0,132.1587,132.1886,132.0189,132.0189,40024.0
2021-09-23 13:50:00,132.3,132.38,132.22,132.35,12282.0,132.0689,132.1487,131.989,132.1188,12282.0
2021-09-23 13:55:00,132.38,132.42,132.24,132.25,10900.0,132.1487,132.1886,132.009,132.0189,10900.0
2021-09-23 14:00:00,132.24,132.37,132.11,132.14,15433.0,132.009,132.1387,131.8792,131.9091,15433.0
2021-09-23 14:05:00,132.16,132.19,131.84,131.87,18628.0,131.9291,131.9591,131.6097,131.6396,18628.0
2021-09-23 14:10:00,131.87,132.03,131.78,132.03,14882.0,131.6396,131.7993,131.5498,131.7993,14882.0
2021-09-23 14:15:00,132.07,132.1,131.98,132.08,7534.0,131.8393,131.8692,131.7494,131.8492,7534.0
2021-09-23 14:20:00,132.1,132.24,132.04,132.18,5472.0,131.8692,132.009,131.8093,131.9491,5472.0
2021-09-23 14:25:00,132.19,132.33,132.15,132.2,7964.0,131.9591,132.0988,131.9191,131.969,7964.0
2021-09-23 14:30:00,132.2,132.31,132.1,132.1,13577.0,131.969,132.0788,131.8692,131.8692,13577.0
2021-09-23 14:35:00,132.09,132.34,132.08,132.27,22808.0,131.8592,132.1088,131.8492,132.0389,22808.0
2021-09-23 14:40:00,132.27,132.34,132.23,132.27,11093.0,132.0389,132.1088,131.999,132.0389,11093.0
2021-09-23 14:45:00,132.29,132.42,132.29,132.34,20769.0,132.0589,132.1886,132.0589,132.1088,20769.0
2021-09-23 14:50:00,132.33,132.4,132.28,132.35,16992.0,132.0988,132.1687,132.0489,132.1188,16992.0
2021-09-23 14:55:00,132.37,132.42,132.29,132.35,7820.0,132.1387,132.1886,132.0589,132.1188,7820.0
2021-09-23 15:00:00,132.37,132.46,132.36,132.46,18279.0,132.1387,132.2286,132.1288,132.2286,18279.0
2021-09-23 15:05:00,132.47,132.57,132.36,132.55,21360.0,132.2386,132.3384,132.1288,132.3184,21360.0
2021-09-23 15:10:00,132.54,132.59,132.49,132.53,26741.0,132.3084,132.3584,132.2585,132.2985,26741.0
2021-09-23 15:15:00,132.52,132.52,132.31,132.36,20566.0,132.2885,132.2885,132.0788,132.1288,20566.0
2021-09-23 15:20:00,132.35,132.6,132.31,132.57,14478.0,132.1188,132.3683,132.0788,132.3384,14478.0
2021-09-23 15:25:00,132.57,132.57,132.37,132.51,17669.0,132.3384,132.3384,132.1387,132.2785,17669.0
2021-09-23 15:30:00,132.53,132.85,132.53,132.84,39250.0,132.2985,132.6179,132.2985,132.6079,39250.0
2021-09-23 15:35:00,132.84,133.15,132.82,133.15,37701.0,132.6079,132.9174,132.588,132.9174,37701.0
2021-09-23 15:40:00,133.14,133.17,133.03,133.11,47908.0,132.9074,132.9373,132.7976,132.8774,47908.0
2021-09-23 15:45:00,133.1,133.17,132.99,133.0,69980.0,132.8675,132.9373,132.7577,132.7676,69980.0
2021-09-23 15:50:00,133.0,133.19,132.89,132.95,111350.0,132.7676,132.9573,132.6578,132.7177,111350.0
2021-09-23 15:55:00,132.95,133.15,132.84,133.07,175815.0,132.7177,132.9174,132.6079,132.8375,175815.0
2021-09-24 09:30:00,131.95,132.5,131.82,132.3,103408.0,131.7195,132.2685,131.5897,132.0689,103408.0
2021-09-24 09:35:00,132.3,132.34,131.96,132.07,36337.0,132.0689,132.1088,131.7295,131.8393,36337.0
2021-09-24 09:40:00,132.07,132.07,131.6,131.63,64477.0,131.8393,131.8393,131.3701,131.4,64477.0
2021-09-24 09:45:00,131.59,131.62,131.28,131.28,68848.0,131.3601,131.39,131.0506,131.0506,68848.0
2021-09-24 09:50:00,131.27,131.48,131.16,131.27,103974.0,131.0407,131.2503,130.9309,131.0407,103974.0
2021-09-24 09:55:00,131.29,131.53,131.24,131.46,94831.0,131.0606,131.3002,131.0107,131.2303,94831.0
2021-09-24 10:00:00,131.47,131.94,131.27,131.82,57028.0,131.2403,131.7095,131.0407,131.5897,57028.0
2021-09-24 10:05:00,131.77,131.94,131.44,131.84,41256.0,131.5398,131.7095,131.2104,131.6097,41256.0
2021-09-24 10:10:00,131.81,131.87,131.38,131.41,19426.0,131.5797,131.6396,131.1505,131.1804,19426.0
2021-09-24 10:15:00,131.35,131.68,131.29,131.57,26226.0,131.1205,131.4499,131.0606,131.3401,26226.0
2021-09-24 10:20:00,131.58,131.65,131.42,131.63,16878.0,131.3501,131.42,131.1904,131.4,16878.0
2021-09-24 10:25:00,131.64,131.81,131.62,131.71,16706.0,131.41,131.5797,131.39,131.4799,16706.0
2021-09-24 10:30:00,131.7,131.92,131.7,131.8,53870.0,131.4699,131.6895,131.4699,131.5697,53870.0
2021-09-24 10:35:00,131.8,132.15,131.78,131.93,30201.0,131.5697,131.9191,131.5498,131.6995,30201.0
2021-09-24 10:40:00,131.95,132.12,131.95,131.97,20767.0,131.7195,131.8892,131.7195,131.7394,20767.0
2021-09-24 10:45:00,131.97,132.15,131.77,132.13,24186.0,131.7394,131.9191,131.5398,131.8992,24186.0
2021-09-24 10:50:00,132.12,132.19,132.04,132.04,14897.0,131.8892,131.9591,131.8093,131.8093,14897.0
2021-09-24 10:55:00,132.03,132.04,131.81,131.81,10526.0,131.7993,131.8093,131.5797,131.5797,10526.0
2021-09-24 11:00:00,131.8,131.84,131.59,131.63,14073.0,131.5697,131.6097,131.3601,131.4,14073.0
2021-09-24 11:05:00,131.6,131.62,131.41,131.41,25060.0,131.3701,131.39,131.1804,131.1804,25060.0
2021-09-24 11:10:00,131.4,131.49,131.36,131.37,12035.0,131.1704,131.2603,131.1305,131.1405,12035.0
2021-09-24 11:15:00,131.35,131.49,131.28,131.45,19640.0,131.1205,131.2603,131.0506,131.2203,19640.0
2021-09-24 11:20:00,131.46,131.53,131.34,131.36,16429.0,131.2303,131.3002,131.1105,131.1305,16429.0
2021-09-24 11:25:00,131.35,131.38,130.97,131.0,64726.0,131.1205,131.1505,130.7412,130.7711,64726.0
2021-09-24 11:30:00,130.96,131.2,130.95,131.17,37227.0,130.7312,130.9708,130.7212,130.9408,37227.0
2021-09-24 11:35:00,131.14,131.14,131.01,131.13,17792.0,130.9109,130.9109,130.7811,130.9009,17792.0
2021-09-24 11:40:00,131.14,131.2,131.04,131.06,10486.0,130.9109,130.9708,130.8111,130.831,10486.0
2021-09-24 11:45:00,131.05,131.08,131.0,131.03,21503.0,130.821,130.851,130.7711,130.8011,21503.0
2021-09-24 11:50:00,131.0,131.35,130.99,131.33,55504.0,130.7711,131.1205,130.7611,131.1006,55504.0
2021-09-24 11:55:00,131.33,131.33,131.16,131.28,19489.0,131.1006,131.1006,130.9309,131.0506,19489.0
2021-09-24 12:00:00,131.3,131.44,131.27,131.31,12762.0,131.0706,131.2104,131.0407,131.0806,12762.0
2021-09-24 12:05:00,131.32,131.35,131.24,131.35,5547.0,131.0906,131.1205,131.0107,131.1205,5547.0
2021-09-24 12:10:00,131.35,131.49,131.32,131.49,43328.0,131.1205,131.2603,131.0906,131.2603,43328.0
2021-09-24 12:15:00,131.49,131.54,131.41,131.54,11279.0,131.2603,131.3102,131.1804,131.3102,11279.0
2021-09-24 12:20:00,131.55,131.62,131.43,131.49,9449.0,131.3202,131.39,131.2004,131.2603,9449.0
2021-09-24 12:25:00,131.49,131.54,131.4,131.42,10734.0,131.2603,131.3102,131.1704,131.1904,10734.0
2021-09-24 12:30:00,131.4,131.54,131.4,131.47,4681.0,131.1704,131.3102,131.1704,131.2403,4681.0
2021-09-24 12:35:00,131.45,131.49,131.39,131.41,9141.0,131.2203,131.2603,131.1604,131.1804,9141.0
2021-09-24 12:40:00,131.4,131.57,131.39,131.51,47140.0,131.1704,131.3401,131.1604,131.2802,47140.0
2021-09-24 12:45:00,131.5,131.52,131.37,131.45,12927.0,131.2703,131.2902,131.1405,131.2203,12927.0
2021-09-24 12:50:00,131.45,131.51,131.4,131.43,10489.0,131.2203,131.2802,131.1704,131.2004,10489.0
2021-09-24 12:55:00,131.47,131.56,131.38,131.44,9451.0,131.2403,131.3302,131.1505,131.2104,9451.0
2021-09-24 13:00:00,131.41,131.52,131.37,131.42,36424.0,131.1804,131.2902,131.1405,131.1904,36424.0
2021-09-24 13:05:00,131.41,131.64,131.39,131.58,58483.0,131.1804,131.41,131.1604,131.3501,58483.0
2021-09-24 13:10:00,131.59,131.6,131.49,131.53,19467.0,131.3601,131.3701,131.2603,131.3002,19467.0
2021-09-24 13:15:00,131.52,131.72,131.51,131.71,47201.0,131.2902,131.4899,131.2802,131.4799,47201.0
2021-09-24 13:20:00,131.74,131.77,131.63,131.77,50445.0,131.5098,131.5398,131.4,131.5398,50445.0
2021-09-24 13:25:00,131.76,131.77,131.62,131.67,23432.0,131.5298,131.5398,131.39,131.44,23432.0
2021-09-24 13:30:00,131.66,131.67,131.22,131.24,18782.0,131.43,131.44,130.9907,131.0107,18782.0
2021-09-24 13:35:00,131.26,131.3,131.09,131.09,40531.0,131.0307,131.0706,130.861,130.861,40531.0
2021-09-24 13:40:00,131.1,131.13,131.04,131.04,17474.0,130.871,130.9009,130.8111,130.8111,17474.0
2021-09-24 13:45:00,131.03,131.05,130.88,130.96,36781.0,130.8011,130.821,130.6513,130.7312,36781.0
2021-09-24 13:50:00,130.95,131.04,130.75,130.76,50923.0,130.7212,130.8111,130.5216,130.5315,50923.0
2021-09-24 13:55:00,130.77,130.78,130.63,130.65,28615.0,130.5415,130.5515,130.4018,130.4217,28615.0
2021-09-24 14:00:00,130.59,130.71,130.52,130.59,40659.0,130.3618,130.4816,130.292,130.3618,40659.0
2021-09-24 14:05:00,130.59,130.59,130.4,130.41,50410.0,130.3618,130.3618,130.1722,130.1822,50410.0
2021-09-24 14:10:00,130.42,130.43,130.16,130.23,109087.0,130.1921,130.2021,129.9326,130.0025,109087.0
2021-09-24 14:15:00,130.21,130.42,130.16,130.36,71183.0,129.9825,130.1921,129.9326,130.1322,71183.0
2021-09-24 14:20:00,130.43,130.59,130.35,130.56,40695.0,130.2021,130.3618,130.1223,130.3319,40695.0
2021-09-24 14:25:00,130.57,130.72,130.5,130.72,92523.0,130.3419,130.4916,130.272,130.4916,92523.0
2021-09-24 14:30:00,130.71,130.76,130.64,130.73,17286.0,130.4816,130.5315,130.4118,130.5016,17286.0
2021-09-24 14:35:00,130.75,130.88,130.71,130.85,18677.0,130.5216,130.6513,130.4816,130.6214,18677.0
2021-09-24 14:40:00,130.83,130.93,130.8,130.85,14510.0,130.6014,130.7013,130.5715,130.6214,14510.0
2021-09-24 14:45:00,130.88,130.88,130.7,130.79,23067.0,130.6513,130.6513,130.4717,130.5615,23067.0
2021-09-24 14:50:00,130.82,130.96,130.77,130.91,47411.0,130.5914,130.7312,130.5415,130.6813,47411.0
2021-09-24 14:55:00,130.92,130.94,130.82,130.82,31152.0,130.6913,130.7112,130.5914,130.5914,31152.0
2021-09-24 15:00:00,130.78,130.78,130.64,130.64,24565.0,130.5515,130.5515,130.4118,130.4118,24565.0
2021-09-24 15:05:00,130.66,130.67,130.34,130.43,44360.0,130.4317,130.4417,130.1123,130.2021,44360.0
2021-09-24 15:10:00,130.44,130.56,130.35,130.52,31092.0,130.2121,130.3319,130.1223,130.292,31092.0
2021-09-24 15:15:00,130.48,130.69,130.48,130.52,28771.0,130.252,130.4617,130.252,130.292,28771.0
2021-09-24 15:20:00,130.5,130.8,130.43,130.74,22234.0,130.272,130.5715,130.2021,130.5116,22234.0
2021-09-24 15:25:00,130.7,130.7,130.48,130.52,25511.0,130.4717,130.4717,130.252,130.292,25511.0
2021-09-24 15:30:00,130.52,130.59,130.43,130.43,27530.0,130.292,130.3618,130.2021,130.2021,27530.0
2021-09-24 15:35:00,130.43,130.55,130.32,130.47,34986.0,130.2021,130.3219,130.0923,130.2421,34986.0
2021-09-24 15:40:00,130.46,130.77,130.37,130.68,75653.0,130.2321,130.5415,130.1422,130.4517,75653.0
2021-09-24 15:45:00,130.65,131.0,130.64,130.83,127378.0,130.4217,130.7711,130.4118,130.6014,127378.0
2021-09-24 15:50:00,130.82,130.86,130.65,130.66,77412.0,130.5914,130.6314,130.4217,130.4317,77412.0
2021-09-24 15:55:00,130.66,130.66,130.25,130.37,168076.0,130.4317,130.4317,130.0224,130.1422,168076.0
2021-09-27 09:30:00,130.38,131.0,130.38,130.55,146739.0,130.1522,130.7711,130.1522,130.3219,146739.0
2021-09-27 09:35:00,130.49,130.57,129.65,129.78,102592.0,130.262,130.3419,129.4235,129.5533,102592.0
2021-09-27 09:40:00,129.74,130.21,129.61,130.04,54832.0,129.5133,129.9825,129.3836,129.8128,54832.0
2021-09-27 09:45:00,130.08,131.06,130.08,130.96,87706.0,129.8527,130.831,129.8527,130.7312,87706.0
2021-09-27 09:50:00,130.93,130.98,130.3,130.41,32415.0,130.7013,130.7512,130.0724,130.1822,32415.0
2021-09-27 09:55:00,130.47,131.18,130.46,130.82,39525.0,130.2421,130.9508,130.2321,130.5914,39525.0
2021-09-27 10:00:00,130.8,130.91,130.4,130.61,26087.0,130.5715,130.6813,130.1722,130.3818,26087.0
2021-09-27 10:05:00,130.6,131.0,130.6,131.0,17214.0,130.3718,130.7711,130.3718,130.7711,17214.0
2021-09-27 10:10:00,130.99,131.27,130.86,130.93,23830.0,130.7611,131.0407,130.6314,130.7013,23830.0
2021-09-27 10:15:00,130.92,131.98,130.92,131.94,181043.0,130.6913,131.7494,130.6913,131.7095,181043.0
2021-09-27 10:20:00,131.93,132.13,131.52,131.85,62915.0,131.6995,131.8992,131.2902,131.6196,62915.0
2021-09-27 10:25:00,131.78,131.9,131.42,131.55,62414.0,131.5498,131.6696,131.1904,131.3202,62414.0
2021-09-27 10:30:00,131.58,132.12,131.5,131.98,70285.0,131.3501,131.8892,131.2703,131.7494,70285.0
2021-09-27 10:35:00,131.97,132.11,131.9,131.94,15764.0,131.7394,131.8792,131.6696,131.7095,15764.0
2021-09-27 10:40:00,131.91,132.3,131.82,132.3,20893.0,131.6795,132.0689,131.5897,132.0689,20893.0
2021-09-27 10:45:00,132.33,132.53,132.09,132.34,98826.0,132.0988,132.2985,131.8592,132.1088,98826.0
2021-09-27 10:50:00,132.36,132.53,132.33,132.37,24508.0,132.1288,132.2985,132.0988,132.1387,24508.0
2021-09-27 10:55:00,132.32,132.48,132.16,132.44,30114.0,132.0888,132.2485,131.9291,132.2086,30114.0
2021-09-27 11:00:00,132.46,132.46,131.99,132.13,40611.0,132.2286,132.2286,131.7594,131.8992,40611.0
2021-09-27 11:05:00,132.18,132.49,132.13,132.4,35590.0,131.9491,132.2585,131.8992,132.1687,35590.0
2021-09-27 11:10:00,132.39,132.6,132.37,132.54,25468.0,132.1587,132.3683,132.1387,132.3084,25468.0
2021-09-27 11:15:00,132.53,132.75,132.53,132.58,31370.0,132.2985,132.5181,132.2985,132.3484,31370.0
2021-09-27 11:20:00,132.59,132.64,132.28,132.34,26938.0,132.3584,132.4083,132.0489,132.1088,26938.0
2021-09-27 11:25:00,132.31,132.37,132.11,132.2,22034.0,132.0788,132.1387,131.8792,131.969,22034.0
2021-09-27 11:30:00,132.3,132.46,132.21,132.3,31241.0,132.0689,132.2286,131.979,132.0689,31241.0
2021-09-27 11:35:00,132.3,132.3,132.01,132.13,22695.0,132.0689,132.0689,131.7794,131.8992,22695.0
2021-09-27 11:40:00,132.2,132.27,131.89,131.89,20091.0,131.969,132.0389,131.6596,131.6596,20091.0
2021-09-27 11:45:00,131.85,132.08,131.82,131.98,9055.0,131.6196,131.8492,131.5897,131.7494,9055.0
2021-09-27 11:50:00,131.99,132.17,131.84,131.87,18100.0,131.7594,131.9391,131.6097,131.6396,18100.0
2021-09-27 11:55:00,131.89,132.09,131.89,132.02,7798.0,131.6596,131.8592,131.6596,131.7893,7798.0
2021-09-27 12:00:00,132.04,132.04,131.79,131.86,9060.0,131.8093,131.8093,131.5597,131.6296,9060.0
2021-09-27 12:05:00,131.92,131.92,131.54,131.81,28202.0,131.6895,131.6895,131.3102,131.5797,28202.0
2021-09-27 12:10:00,131.8,131.96,131.75,131.79,22897.0,131.5697,131.7295,131.5198,131.5597,22897.0
2021-09-27 12:15:00,131.79,131.89,131.74,131.86,30705.0,131.5597,131.6596,131.5098,131.6296,30705.0
2021-09-27 12:20:00,131.82,132.07,131.8,132.03,4141.0,131.5897,131.8393,131.5697,131.7993,4141.0
2021-09-27 12:25:00,132.04,132.04,131.96,132.03,7071.0,131.8093,131.8093,131.7295,131.7993,7071.0
2021-09-27 12:30:00,132.04,132.18,132.0,132.13,19594.0,131.8093,131.9491,131.7694,131.8992,19594.0
2021-09-27 12:35:00,132.13,132.23,132.08,132.17,25993.0,131.8992,131.999,131.8492,131.9391,25993.0
2021-09-27 12:40:00,132.16,132.2,131.93,131.96,34142.0,131.9291,131.969,131.6995,131.7295,34142.0
2021-09-27 12:45:00,131.97,132.06,131.76,131.91,10577.0,131.7394,131.8293,131.5298,131.6795,10577.0
2021-09-27 12:50:00,131.88,131.96,131.79,131.8,10764.0,131.6496,131.7295,131.5597,131.5697,10764.0
2021-09-27 12:55:00,131.81,131.9,131.72,131.72,17999.0,131.5797,131.6696,131.4899,131.4899,17999.0
2021-09-27 13:00:00,131.73,131.74,131.59,131.59,19135.0,131.4999,131.5098,131.3601,131.3601,19135.0
2021-09-27 13:05:00,131.6,131.64,131.4,131.53,98845.0,131.3701,131.41,131.1704,131.3002,98845.0
2021-09-27 13:10:00,131.53,131.68,131.52,131.52,15315.0,131.3002,131.4499,131.2902,131.2902,15315.0
2021-09-27 13:15:00,131.53,131.92,131.53,131.9,17944.0,131.3002,131.6895,131.3002,131.6696,17944.0
2021-09-27 13:20:00,131.87,131.88,131.79,131.8,6574.0,131.6396,131.6496,131.5597,131.5697,6574.0
2021-09-27 13:25:00,131.79,131.81,131.66,131.68,11304.0,131.5597,131.5797,131.43,131.4499,11304.0
2021-09-27 13:30:00,131.63,131.73,131.57,131.61,5510.0,131.4,131.4999,131.3401,131.3801,5510.0
2021-09-27 13:35:00,131.62,131.72,131.46,131.53,9073.0,131.39,131.4899,131.2303,131.3002,9073.0
2021-09-27 13:40:00,131.5,131.55,131.43,131.55,17961.0,131.2703,131.3202,131.2004,131.3202,17961.0
2021-09-27 13:45:00,131.54,131.62,131.54,131.59,2994.0,131.3102,131.39,131.3102,131.3601,2994.0
2021-09-27 13:50:00,131.64,131.64,131.57,131.6,4309.0,131.41,131.41,131.3401,131.3701,4309.0
2021-09-27 13:55:00,131.57,131.73,131.57,131.7,15987.0,131.3401,131.4999,131.3401,131.4699,15987.0
2021-09-27 14:00:00,131.71,131.75,131.63,131.66,22378.0,131.4799,131.5198,131.4,131.43,22378.0
2021-09-27 14:05:00,131.67,131.78,131.57,131.78,8123.0,131.44,131.5498,131.3401,131.5498,8123.0
2021-09-27 14:10:00,131.77,131.94,131.76,131.8,10541.0,131.5398,131.7095,131.5298,131.5697,10541.0
2021-09-27 14:15:00,131.78,132.15,131.78,132.11,98396.0,131.5498,131.9191,131.5498,131.8792,98396.0
2021-09-27 14:20:00,132.11,132.13,131.96,132.06,22959.0,131.8792,131.8992,131.7295,131.8293,22959.0
2021-09-27 14:25:00,132.06,132.13,131.98,132.12,19741.0,131.8293,131.8992,131.7494,131.8892,19741.0
2021-09-27 14:30:00,132.12,132.24,132.07,132.21,24709.0,131.8892,132.009,131.8393,131.979,24709.0
2021-09-27 14:35:00,132.22,132.28,132.18,132.24,14502.0,131.989,132.0489,131.9491,132.009,14502.0
2021-09-27 14:40:00,132.25,132.26,132.03,132.12,36886.0,132.0189,132.0289,131.7993,131.8892,36886.0
2021-09-27 14:45:00,132.12,132.18,131.9,131.9,25158.0,131.8892,131.9491,131.6696,131.6696,25158.0
2021-09-27 14:50:00,131.9,131.99,131.9,131.97,8963.0,131.6696,131.7594,131.6696,131.7394,8963.0
2021-09-27 14:55:00,131.96,131.98,131.88,131.88,18251.0,131.7295,131.7494,131.6496,131.6496,18251.0
2021-09-27 15:00:00,131.89,131.92,131.46,131.48,12801.0,131.6596,131.6895,131.2303,131.2503,12801.0
2021-09-27 15:05:00,131.4,131.6,131.37,131.57,21905.0,131.1704,131.3701,131.1405,131.3401,21905.0
2021-09-27 15:10:00,131.56,131.83,131.54,131.83,13000.0,131.3302,131.5997,131.3102,131.5997,13000.0
2021-09-27 15:15:00,131.86,131.86,131.55,131.73,26282.0,131.6296,131.6296,131.3202,131.4999,26282.0
2021-09-27 15:20:00,131.76,131.93,131.74,131.87,33112.0,131.5298,131.6995,131.5098,131.6396,33112.0
2021-09-27 15:25:00,131.87,132.1,131.87,132.1,58211.0,131.6396,131.8692,131.6396,131.8692,58211.0
2021-09-27 15:30:00,132.13,132.24,132.06,132.18,84820.0,131.8992,132.009,131.8293,131.9491,84820.0
2021-09-27 15:35:00,132.19,132.38,132.17,132.34,34964.0,131.9591,132.1487,131.9391,132.1088,34964.0
2021-09-27 15:40:00,132.32,132.39,132.02,132.06,51213.0,132.0888,132.1587,131.7893,131.8293,51213.0
2021-09-27 15:45:00,132.06,132.09,131.82,131.85,45507.0,131.8293,131.8592,131.5897,131.6196,45507.0
2021-09-27 15:50:00,131.83,131.94,131.64,131.77,95949.0,131.5997,131.7095,131.41,131.5398,95949.0
2021-09-27 15:55:00,131.78,131.98,131.69,131.91,166319.0,131.5498,131.7494,131.4599,131.6795,166319.0
2021-09-28 09:30:00,130.71,130.89,129.85,130.04,198650.0,130.4816,130.6613,129.6231,129.8128,198650.0
2021-09-28 09:35:00,130.11,130.11,129.75,129.85,79093.0,129.8827,129.8827,129.5233,129.6231,79093.0
2021-09-28 09:40:00,129.86,130.02,129.27,129.41,91489.0,129.6331,129.7928,129.0442,129.1839,91489.0
2021-09-28 09:45:00,129.44,129.91,129.42,129.65,89070.0,129.2139,129.683,129.1939,129.4235,89070.0
2021-09-28 09:50:00,129.63,129.8,129.18,129.51,112721.0,129.4035,129.5732,128.9543,129.2837,112721.0
2021-09-28 09:55:00,129.5,129.73,129.35,129.48,48172.0,129.2738,129.5033,129.124,129.2538,48172.0
2021-09-28 10:00:00,129.49,129.51,128.9,129.03,82217.0,129.2638,129.2837,128.6748,128.8046,82217.0
2021-09-28 10:05:00,129.05,129.56,128.76,128.82,113037.0,128.8245,129.3336,128.535,128.5949,113037.0
2021-09-28 10:10:00,128.86,129.03,128.83,129.0,59268.0,128.6349,128.8046,128.6049,128.7746,59268.0
2021-09-28 10:15:00,128.92,129.4,128.88,128.93,95518.0,128.6948,129.1739,128.6548,128.7047,95518.0
2021-09-28 10:20:00,128.92,129.44,128.87,129.14,44563.0,128.6948,129.2139,128.6449,128.9144,44563.0
2021-09-28 10:25:00,129.15,129.37,128.94,129.3,107268.0,128.9244,129.144,128.7147,129.0741,107268.0
2021-09-28 10:30:00,129.25,129.35,129.04,129.2,19360.0,129.0242,129.124,128.8146,128.9743,19360.0
2021-09-28 10:35:00,129.12,129.24,128.74,129.13,53555.0,128.8944,129.0142,128.5151,128.9044,53555.0
2021-09-28 10:40:00,129.08,129.24,128.99,129.06,26317.0,128.8545,129.0142,128.7646,128.8345,26317.0
2021-09-28 10:45:00,129.02,129.13,128.92,129.0,67745.0,128.7946,128.9044,128.6948,128.7746,67745.0
2021-09-28 10:50:00,129.0,129.35,128.87,129.11,96323.0,128.7746,129.124,128.6449,128.8844,96323.0
2021-09-28 10:55:00,129.12,129.24,128.85,129.0,37085.0,128.8944,129.0142,128.6249,128.7746,37085.0
2021-09-28 11:00:00,129.03,129.19,128.83,128.86,19597.0,128.8046,128.9643,128.6049,128.6349,19597.0
2021-09-28 11:05:00,128.84,129.01,128.73,128.73,28631.0,128.6149,128.7846,128.5051,128.5051,28631.0
2021-09-28 11:10:00,128.77,128.81,128.63,128.66,25117.0,128.545,128.585,128.4053,128.4352,25117.0
2021-09-28 11:15:00,128.65,129.11,128.55,129.03,54793.0,128.4252,128.8844,128.3254,128.8046,54793.0
2021-09-28 11:20:00,129.02,129.13,128.9,128.91,21784.0,128.7946,128.9044,128.6748,128.6848,21784.0
2021-09-28 11:25:00,128.9,129.08,128.84,128.88,25397.0,128.6748,128.8545,128.6149,128.6548,25397.0
2021-09-28 11:30:00,128.83,129.1,128.79,128.91,23907.0,128.6049,128.8744,128.565,128.6848,23907.0
2021-09-28 11:35:00,128.89,129.1,128.81,129.04,26215.0,128.6648,128.8744,128.585,128.8146,26215.0
2021-09-28 11:40:00,129.08,129.14,128.93,129.05,7589.0,128.8545,128.9144,128.7047,128.8245,7589.0
2021-09-28 11:45:00,129.06,129.13,128.91,129.09,22964.0,128.8345,128.9044,128.6848,128.8645,22964.0
2021-09-28 11:50:00,129.0,129.13,128.85,129.13,9575.0,128.7746,128.9044,128.6249,128.9044,9575.0
2021-09-28 11:55:00,129.11,129.25,129.0,129.06,6983.0,128.8844,129.0242,128.7746,128.8345,6983.0
2021-09-28 12:00:00,129.03,129.03,128.88,128.99,11746.0,128.8046,128.8046,128.6548,128.7646,11746.0
2021-09-28 12:05:00,128.99,129.22,128.93,129.19,9436.0,128.7646,128.9942,128.7047,128.9643,9436.0
2021-09-28 12:10:00,129.18,129.46,129.07,129.43,32268.0,128.9543,129.2338,128.8445,129.2039,32268.0
2021-09-28 12:15:00,129.43,129.49,129.37,129.4,16871.0,129.2039,129.2638,129.144,129.1739,16871.0
2021-09-28 12:20:00,129.4,129.54,129.33,129.47,16671.0,129.1739,129.3137,129.104,129.2438,16671.0
2021-09-28 12:25:00,129.52,129.57,129.39,129.42,11690.0,129.2937,129.3436,129.1639,129.1939,11690.0
2021-09-28 12:30:00,129.4,129.45,129.21,129.31,9441.0,129.1739,129.2238,128.9843,129.0841,9441.0
2021-09-28 12:35:00,129.23,129.23,129.06,129.18,7071.0,129.0042,129.0042,128.8345,128.9543,7071.0
2021-09-28 12:40:00,129.16,129.24,129.09,129.1,8565.0,128.9343,129.0142,128.8645,128.8744,8565.0
2021-09-28 12:45:00,129.1,129.1,128.88,128.91,12233.0,128.8744,128.8744,128.6548,128.6848,12233.0
2021-09-28 12:50:00,128.9,129.17,128.88,128.94,29438.0,128.6748,128.9443,128.6548,128.7147,29438.0
2021-09-28 12:55:00,128.93,129.03,128.82,128.87,5318.0,128.7047,128.8046,128.5949,128.6449,5318.0
2021-09-28 13:00:00,128.91,129.08,128.9,128.97,10153.0,128.6848,128.8545,128.6748,128.7447,10153.0
2021-09-28 13:05:00,128.85,129.03,128.76,128.91,11805.0,128.6249,128.8046,128.535,128.6848,11805.0
2021-09-28 13:10:00,128.88,128.96,128.86,128.88,9079.0,128.6548,128.7347,128.6349,128.6548,9079.0
2021-09-28 13:15:00,128.89,128.92,128.73,128.78,10634.0,128.6648,128.6948,128.5051,128.555,10634.0
2021-09-28 13:20:00,128.78,129.22,128.78,129.17,11127.0,128.555,128.9942,128.555,128.9443,11127.0
2021-09-28 13:25:00,129.19,129.44,129.17,129.44,10472.0,128.9643,129.2139,128.9443,129.2139,10472.0
2021-09-28 13:30:00,129.33,129.33,129.12,129.18,9546.0,129.104,129.104,128.8944,128.9543,9546.0
2021-09-28 13:35:00,129.23,129.27,129.11,129.2,19390.0,129.0042,129.0442,128.8844,128.9743,19390.0
2021-09-28 13:40:00,129.22,129.33,129.06,129.06,7332.0,128.9942,129.104,128.8345,128.8345,7332.0
2021-09-28 13:45:00,129.08,129.19,129.02,129.1,18006.0,128.8545,128.9643,128.7946,128.8744,18006.0
2021-09-28 13:50:00,129.1,129.16,129.0,129.11,7009.0,128.8744,128.9343,128.7746,128.8844,7009.0
2021-09-28 13:55:00,129.06,129.1,128.91,128.94,10600.0,128.8345,128.8744,128.6848,128.7147,10600.0
2021-09-28 14:00:00,128.95,128.99,128.82,128.86,12840.0,128.7247,128.7646,128.5949,128.6349,12840.0
2021-09-28 14:05:00,128.78,128.92,128.73,128.74,7286.0,128.555,128.6948,128.5051,128.5151,7286.0
2021-09-28 14:10:00,128.72,128.73,128.53,128.53,32294.0,128.4951,128.5051,128.3054,128.3054,32294.0
2021-09-28 14:15:00,128.55,128.89,128.54,128.87,58547.0,128.3254,128.6648,128.3154,128.6449,58547.0
2021-09-28 14:20:00,128.87,129.13,128.87,129.11,35584.0,128.6449,128.9044,128.6449,128.8844,35584.0
2021-09-28 14:25:00,129.13,129.13,128.82,128.92,9855.0,128.9044,128.9044,128.5949,128.6948,9855.0
2021-09-28 14:30:00,128.87,128.88,128.65,128.65,9128.0,128.6449,128.6548,128.4252,128.4252,9128.0
2021-09-28 14:35:00,128.64,128.82,128.51,128.69,40364.0,128.4153,128.5949,128.2855,128.4652,40364.0
2021-09-28 14:40:00,128.67,128.86,128.62,128.77,39679.0,128.4452,128.6349,128.3953,128.545,39679.0
2021-09-28 14:45:00,128.73,128.98,128.72,128.97,35002.0,128.5051,128.7547,128.4951,128.7447,35002.0
2021-09-28 14:50:00,129.05,129.07,128.93,129.0,28568.0,128.8245,128.8445,128.7047,128.7746,28568.0
2021-09-28 14:55:00,128.97,129.07,128.91,128.91,12463.0,128.7447,128.8445,128.6848,128.6848,12463.0
2021-09-28 15:00:00,128.94,129.06,128.8,128.93,13791.0,128.7147,128.8345,128.575,128.7047,13791.0
2021-09-28 15:05:00,128.92,129.33,128.83,129.14,20948.0,128.6948,129.104,128.6049,128.9144,20948.0
2021-09-28 15:10:00,129.19,129.23,128.99,128.99,11890.0,128.9643,129.0042,128.7646,128.7646,11890.0
2021-09-28 15:15:00,128.99,129.06,128.87,128.88,13870.0,128.7646,128.8345,128.6449,128.6548,13870.0
2021-09-28 15:20:00,128.9,128.96,128.66,128.66,20254.0,128.6748,128.7347,128.4352,128.4352,20254.0
2021-09-28 15:25:00,128.66,128.71,128.51,128.52,45081.0,128.4352,128.4851,128.2855,128.2955,45081.0
2021-09-28 15:30:00,128.51,128.57,128.45,128.52,62067.0,128.2855,128.3454,128.2256,128.2955,62067.0
2021-09-28 15:35:00,128.46,128.67,128.38,128.42,60878.0,128.2356,128.4452,128.1557,128.1956,60878.0
2021-09-28 15:40:00,128.41,128.49,128.21,128.33,76966.0,128.1857,128.2655,127.986,128.1058,76966.0
2021-09-28 15:45:00,128.31,128.36,128.04,128.08,156229.0,128.0858,128.1357,127.8163,127.8562,156229.0
2021-09-28 15:50:00,128.08,128.08,127.67,127.71,237530.0,127.8562,127.8562,127.4469,127.4869,237530.0
2021-09-28 15:55:00,127.7,127.95,127.65,127.84,388626.0,127.4769,127.7265,127.427,127.6167,388626.0
2021-09-29 09:30:00,128.6,128.95,128.31,128.43,116330.0,128.3753,128.7247,128.0858,128.2056,116330.0
2021-09-29 09:35:00,128.44,128.78,128.26,128.27,69043.0,128.2156,128.555,128.0359,128.0459,69043.0
2021-09-29 09:40:00,128.21,128.85,128.13,128.23,96406.0,127.986,128.6249,127.9061,128.006,96406.0
2021-09-29 09:45:00,128.29,128.4,128.13,128.35,107124.0,128.0659,128.1757,127.9061,128.1258,107124.0
2021-09-29 09:50:00,128.35,128.98,128.25,128.97,119674.0,128.1258,128.7547,128.0259,128.7447,119674.0
2021-09-29 09:55:00,128.95,129.04,128.31,128.67,88720.0,128.7247,128.8146,128.0858,128.4452,88720.0
2021-09-29 10:00:00,128.73,128.92,128.43,128.47,42323.0,128.5051,128.6948,128.2056,128.2456,42323.0
2021-09-29 10:05:00,128.52,128.62,128.31,128.38,26298.0,128.2955,128.3953,128.0858,128.1557,26298.0
2021-09-29 10:10:00,128.35,128.35,127.84,127.91,35753.0,128.1258,128.1258,127.6167,127.6865,35753.0
2021-09-29 10:15:00,127.96,128.14,127.83,128.07,31538.0,127.7364,127.9161,127.6067,127.8462,31538.0
2021-09-29 10:20:00,128.08,128.19,127.82,127.82,18995.0,127.8562,127.966,127.5967,127.5967,18995.0
2021-09-29 10:25:00,127.82,128.0,127.52,127.52,43410.0,127.5967,127.7764,127.2972,127.2972,43410.0
2021-09-29 10:30:00,127.52,127.56,127.26,127.29,48038.0,127.2972,127.3371,127.0377,127.0676,48038.0
2021-09-29 10:35:00,127.36,127.48,127.13,127.15,22044.0,127.1375,127.2573,126.9079,126.9279,22044.0
2021-09-29 10:40:00,127.2,127.41,127.1,127.25,26416.0,126.9778,127.1874,126.8779,127.0277,26416.0
2021-09-29 10:45:00,127.23,127.58,127.18,127.5,30101.0,127.0077,127.3571,126.9578,127.2772,30101.0
2021-09-29 10:50:00,127.47,127.55,127.35,127.37,34559.0,127.2473,127.3272,127.1275,127.1475,34559.0
2021-09-29 10:55:00,127.35,127.41,127.21,127.33,24286.0,127.1275,127.1874,126.9878,127.1075,24286.0
2021-09-29 11:00:00,127.33,127.39,127.04,127.12,52048.0,127.1075,127.1674,126.818,126.8979,52048.0
2021-09-29 11:05:00,127.1,127.28,127.01,127.16,28086.0,126.8779,127.0576,126.7881,126.9378,28086.0
2021-09-29 11:10:00,127.15,127.15,126.87,126.91,18875.0,126.9279,126.9279,126.6483,126.6883,18875.0
2021-09-29 11:15:00,126.93,127.1,126.77,126.78,25291.0,126.7082,126.8779,126.5485,126.5585,25291.0
2021-09-29 11:20:00,126.78,127.04,126.77,126.85,30596.0,126.5585,126.818,126.5485,126.6284,30596.0
2021-09-29 11:25:00,126.85,126.9,126.58,126.71,24181.0,126.6284,126.6783,126.3589,126.4886,24181.0
2021-09-29 11:30:00,126.74,126.82,126.52,126.52,56401.0,126.5186,126.5984,126.299,126.299,56401.0
2021-09-29 11:35:00,126.53,126.54,126.1,126.1,32124.0,126.3089,126.3189,125.8797,125.8797,32124.0
2021-09-29 11:40:00,126.1,126.17,125.97,126.01,51312.0,125.8797,125.9496,125.7499,125.7898,51312.0
2021-09-29 11:45:00,126.0,126.63,126.0,126.6,61168.0,125.7799,126.4088,125.7799,126.3788,61168.0
2021-09-29 11:50:00,126.63,126.9,126.59,126.78,20405.0,126.4088,126.6783,126.3688,126.5585,20405.0
2021-09-29 11:55:00,126.73,126.8,126.63,126.75,23301.0,126.5086,126.5785,126.4088,126.5286,23301.0
2021-09-29 12:00:00,126.71,126.9,126.71,126.81,13362.0,126.4886,126.6783,126.4886,126.5885,13362.0
2021-09-29 12:05:00,126.79,126.79,126.57,126.71,30178.0,126.5685,126.5685,126.3489,126.4886,30178.0
2021-09-29 12:10:00,126.69,126.73,126.58,126.66,11299.0,126.4687,126.5086,126.3589,126.4387,11299.0
2021-09-29 12:15:00,126.65,126.7,126.5,126.67,18523.0,126.4287,126.4786,126.279,126.4487,18523.0
2021-09-29 12:20:00,126.65,126.65,126.3,126.34,31443.0,126.4287,126.4287,126.0793,126.1193,31443.0
2021-09-29 12:25:00,126.27,126.42,126.22,126.32,26672.0,126.0494,126.1991,125.9995,126.0993,26672.0
2021-09-29 12:30:00,126.32,126.52,126.27,126.46,76580.0,126.0993,126.299,126.0494,126.2391,76580.0
2021-09-29 12:35:00,126.46,126.56,126.24,126.56,66836.0,126.2391,126.3389,126.0194,126.3389,66836.0
2021-09-29 12:40:00,126.47,126.49,126.3,126.3,9147.0,126.249,126.269,126.0793,126.0793,9147.0
2021-09-29 12:45:00,126.3,126.36,126.03,126.26,32221.0,126.0793,126.1392,125.8098,126.0394,32221.0
2021-09-29 12:50:00,126.22,126.49,126.19,126.29,54872.0,125.9995,126.269,125.9695,126.0694,54872.0
2021-09-29 12:55:00,126.29,126.33,126.02,126.06,42549.0,126.0694,126.1093,125.7998,125.8398,42549.0
2021-09-29 13:00:00,126.05,126.08,125.82,125.82,27708.0,125.8298,125.8597,125.6002,125.6002,27708.0
2021-09-29 13:05:00,125.85,126.11,125.72,126.08,34441.0,125.6301,125.8897,125.5004,125.8597,34441.0
2021-09-29 13:10:00,126.07,126.28,126.04,126.25,38868.0,125.8497,126.0594,125.8198,126.0294,38868.0
2021-09-29 13:15:00,126.26,126.46,126.14,126.44,38413.0,126.0394,126.2391,125.9196,126.2191,38413.0
2021-09-29 13:20:00,126.42,126.72,126.38,126.72,66129.0,126.1991,126.4986,126.1592,126.4986,66129.0
2021-09-29 13:25:00,126.67,126.76,126.59,126.76,75929.0,126.4487,126.5385,126.3688,126.5385,75929.0
2021-09-29 13:30:00,126.77,126.87,126.71,126.78,61301.0,126.5485,126.6483,126.4886,126.5585,61301.0
2021-09-29 13:35:00,126.67,126.67,126.59,126.64,3746.0,126.4487,126.4487,126.3688,126.4187,3746.0
2021-09-29 13:40:00,126.64,126.73,126.51,126.63,9654.0,126.4187,126.5086,126.289,126.4088,9654.0
2021-09-29 13:45:00,126.57,126.62,126.49,126.52,13756.0,126.3489,126.3988,126.269,126.299,13756.0
2021-09-29 13:50:00,126.55,126.71,126.54,126.54,4303.0,126.3289,126.4886,126.3189,126.3189,4303.0
2021-09-29 13:55:00,126.55,126.73,126.51,126.73,6567.0,126.3289,126.5086,126.289,126.5086,6567.0
2021-09-29 14:00:00,126.73,126.84,126.65,126.68,4765.0,126.5086,126.6184,126.4287,126.4587,4765.0
2021-09-29 14:05:00,126.69,127.03,126.64,127.03,8706.0,126.4687,126.8081,126.4187,126.8081,8706.0
2021-09-29 14:10:00,127.04,127.19,127.01,127.04,15085.0,126.818,126.9678,126.7881,126.818,15085.0
2021-09-29 14:15:00,127.09,127.24,127.07,127.12,31871.0,126.868,127.0177,126.848,126.8979,31871.0
2021-09-29 14:20:00,127.04,127.06,126.92,127.0,16176.0,126.818,126.838,126.6983,126.7781,16176.0
2021-09-29 14:25:00,126.99,127.03,126.89,126.95,9946.0,126.7681,126.8081,126.6683,126.7282,9946.0
2021-09-29 14:30:00,126.96,127.19,126.8,127.19,108410.0,126.7382,126.9678,126.5785,126.9678,108410.0
2021-09-29 14:35:00,127.17,127.25,127.05,127.11,27116.0,126.9478,127.0277,126.828,126.8879,27116.0
2021-09-29 14:40:00,127.04,127.31,126.98,127.26,24098.0,126.818,127.0876,126.7582,127.0377,24098.0
2021-09-29 14:45:00,127.29,127.37,127.17,127.25,21493.0,127.0676,127.1475,126.9478,127.0277,21493.0
2021-09-29 14:50:00,127.33,127.38,127.26,127.36,12138.0,127.1075,127.1575,127.0377,127.1375,12138.0
2021-09-29 14:55:00,127.34,127.34,127.18,127.18,12560.0,127.1175,127.1175,126.9578,126.9578,12560.0
2021-09-29 15:00:00,127.26,127.31,127.02,127.09,8777.0,127.0377,127.0876,126.7981,126.868,8777.0
2021-09-29 15:05:00,127.1,127.3,127.1,127.24,7548.0,126.8779,127.0776,126.8779,127.0177,7548.0
2021-09-29 15:10:00,127.26,127.33,127.17,127.31,9060.0,127.0377,127.1075,126.9478,127.0876,9060.0
2021-09-29 15:15:00,127.29,127.29,127.06,127.11,9961.0,127.0676,127.0676,126.838,126.8879,9961.0
2021-09-29 15:20:00,127.1,127.1,126.68,126.69,15232.0,126.8779,126.8779,126.4587,126.4687,15232.0
2021-09-29 15:25:00,126.68,126.71,126.38,126.45,21360.0,126.4587,126.4886,126.1592,126.2291,21360.0
2021-09-29 15:30:00,126.43,126.53,126.15,126.15,88803.0,126.2091,126.3089,125.9296,125.9296,88803.0
2021-09-29 15:35:00,126.17,126.17,125.81,125.91,61529.0,125.9496,125.9496,125.5902,125.69,61529.0
2021-09-29 15:40:00,125.91,125.91,125.71,125.72,51276.0,125.69,125.69,125.4904,125.5004,51276.0
2021-09-29 15:45:00,125.71,125.76,125.58,125.63,72193.0,125.4904,125.5403,125.3606,125.4105,72193.0
2021-09-29 15:50:00,125.62,125.62,125.4,125.51,97057.0,125.4005,125.4005,125.1809,125.2907,97057.0
2021-09-29 15:55:00,125.46,125.67,125.3,125.62,216483.0,125.2408,125.4504,125.0811,125.4005,216483.0
2021-09-30 09:30:00,126.23,126.68,126.06,126.37,55659.0,126.0095,126.4587,125.8398,126.1492,55659.0
2021-09-30 09:35:00,126.4,126.9,126.35,126.47,92905.0,126.1792,126.6783,126.1293,126.249,92905.0
2021-09-30 09:40:00,126.49,126.83,126.11,126.47,64508.0,126.269,126.6084,125.8897,126.249,64508.0
2021-09-30 09:45:00,126.48,126.59,126.31,126.56,42465.0,126.259,126.3688,126.0893,126.3389,42465.0
2021-09-30 09:50:00,126.57,127.24,126.49,127.24,67232.0,126.3489,127.0177,126.269,127.0177,67232.0
2021-09-30 09:55:00,127.22,127.22,126.55,126.62,71254.0,126.9977,126.9977,126.3289,126.3988,71254.0
2021-09-30 10:00:00,126.66,126.8,126.48,126.54,40956.0,126.4387,126.5785,126.259,126.3189,40956.0
2021-09-30 10:05:00,126.59,126.73,126.28,126.72,29425.0,126.3688,126.5086,126.0594,126.4986,29425.0
2021-09-30 10:10:00,126.71,126.79,126.55,126.62,69411.0,126.4886,126.5685,126.3289,126.3988,69411.0
2021-09-30 10:15:00,126.61,126.82,126.42,126.52,51253.0,126.3888,126.5984,126.1991,126.299,51253.0
2021-09-30 10:20:00,126.55,126.76,126.45,126.45,28794.0,126.3289,126.5385,126.2291,126.2291,28794.0
2021-09-30 10:25:00,126.43,126.71,126.41,126.46,14789.0,126.2091,126.4886,126.1891,126.2391,14789.0
2021-09-30 10:30:00,126.41,126.93,126.4,126.84,30886.0,126.1891,126.7082,126.1792,126.6184,30886.0
2021-09-30 10:35:00,126.91,127.05,126.72,126.99,32894.0,126.6883,126.828,126.4986,126.7681,32894.0
2021-09-30 10:40:00,126.99,127.1,126.79,126.98,37686.0,126.7681,126.8779,126.5685,126.7582,37686.0
2021-09-30 10:45:00,126.99,127.13,126.95,127.08,20237.0,126.7681,126.9079,126.7282,126.858,20237.0
2021-09-30 10:50:00,127.07,127.22,126.89,126.92,19704.0,126.848,126.9977,126.6683,126.6983,19704.0
2021-09-30 10:55:00,126.93,126.93,126.55,126.56,24293.0,126.7082,126.7082,126.3289,126.3389,24293.0
2021-09-30 11:00:00,126.55,126.58,126.39,126.5,21458.0,126.3289,126.3589,126.1692,126.279,21458.0
2021-09-30 11:05:00,126.48,126.83,126.4,126.83,19339.0,126.259,126.6084,126.1792,126.6084,19339.0
2021-09-30 11:10:00,126.85,126.96,126.71,126.78,6784.0,126.6284,126.7382,126.4886,126.5585,6784.0
2021-09-30 11:15:00,126.79,127.02,126.79,126.99,16271.0,126.5685,126.7981,126.5685,126.7681,16271.0
2021-09-30 11:20:00,127.0,127.2,126.97,127.15,34892.0,126.7781,126.9778,126.7482,126.9279,34892.0
2021-09-30 11:25:00,127.17,127.27,127.08,127.24,14681.0,126.9478,127.0476,126.858,127.0177,14681.0
2021-09-30 11:30:00,127.25,127.26,126.74,126.75,24541.0,127.0277,127.0377,126.5186,126.5286,24541.0
2021-09-30 11:35:00,126.76,126.81,126.45,126.48,15768.0,126.5385,126.5885,126.2291,126.259,15768.0
2021-09-30 11:40:00,126.46,126.49,126.22,126.28,16445.0,126.2391,126.269,125.9995,126.0594,16445.0
2021-09-30 11:45:00,126.27,126.27,125.89,125.96,19991.0,126.0494,126.0494,125.6701,125.7399,19991.0
2021-09-30 11:50:00,125.96,126.09,125.9,126.08,34354.0,125.7399,125.8697,125.68,125.8597,34354.0
2021-09-30 11:55:00,126.07,126.26,126.0,126.2,33192.0,125.8497,126.0394,125.7799,125.9795,33192.0
2021-09-30 12:00:00,126.26,126.32,126.1,126.1,5520.0,126.0394,126.0993,125.8797,125.8797,5520.0
2021-09-30 12:05:00,126.12,126.12,125.87,125.94,42010.0,125.8997,125.8997,125.6501,125.72,42010.0
2021-09-30 12:10:00,125.93,126.04,125.89,125.97,6719.0,125.71,125.8198,125.6701,125.7499,6719.0
2021-09-30 12:15:00,126.02,126.09,125.92,126.0,9349.0,125.7998,125.8697,125.7,125.7799,9349.0
2021-09-30 12:20:00,126.01,126.13,125.98,126.0,5981.0,125.7898,125.9096,125.7599,125.7799,5981.0
2021-09-30 12:25:00,126.1,126.35,126.06,126.08,16025.0,125.8797,126.1293,125.8398,125.8597,16025.0
2021-09-30 12:30:00,126.07,126.09,125.76,126.09,69601.0,125.8497,125.8697,125.5403,125.8697,69601.0
2021-09-30 12:35:00,126.09,126.28,126.04,126.19,21095.0,125.8697,126.0594,125.8198,125.9695,21095.0
2021-09-30 12:40:00,126.22,126.23,126.1,126.16,29637.0,125.9995,126.0095,125.8797,125.9396,29637.0
2021-09-30 12:45:00,126.14,126.31,126.02,126.31,6577.0,125.9196,126.0893,125.7998,126.0893,6577.0
2021-09-30 12:50:00,126.3,126.35,126.24,126.34,8007.0,126.0793,126.1293,126.0194,126.1193,8007.0
2021-09-30 12:55:00,126.36,126.38,126.17,126.24,16514.0,126.1392,126.1592,125.9496,126.0194,16514.0
2021-09-30 13:00:00,126.25,126.6,126.16,126.6,12742.0,126.0294,126.3788,125.9396,126.3788,12742.0
2021-09-30 13:05:00,126.62,126.81,126.55,126.8,23773.0,126.3988,126.5885,126.3289,126.5785,23773.0
2021-09-30 13:10:00,126.81,126.95,126.79,126.95,11193.0,126.5885,126.7282,126.5685,126.7282,11193.0
2021-09-30 13:15:00,126.98,127.14,126.86,126.99,26888.0,126.7582,126.9179,126.6384,126.7681,26888.0
2021-09-30 13:20:00,126.96,126.98,126.57,126.57,72909.0,126.7382,126.7582,126.3489,126.3489,72909.0
2021-09-30 13:25:00,126.6,126.65,126.42,126.55,81023.0,126.3788,126.4287,126.1991,126.3289,81023.0
2021-09-30 13:30:00,126.53,126.62,126.4,126.61,16625.0,126.3089,126.3988,126.1792,126.3888,16625.0
2021-09-30 13:35:00,126.61,126.74,126.53,126.74,4770.0,126.3888,126.5186,126.3089,126.5186,4770.0
2021-09-30 13:40:00,126.73,126.87,126.68,126.85,5674.0,126.5086,126.6483,126.4587,126.6284,5674.0
2021-09-30 13:45:00,126.82,126.92,126.76,126.85,4112.0,126.5984,126.6983,126.5385,126.6284,4112.0
2021-09-30 13:50:00,126.87,126.95,126.81,126.92,5495.0,126.6483,126.7282,126.5885,126.6983,5495.0
2021-09-30 13:55:00,126.91,126.95,126.79,126.8,8618.0,126.6883,126.7282,126.5685,126.5785,8618.0
2021-09-30 14:00:00,126.82,127.08,126.82,127.05,61292.0,126.5984,126.858,126.5984,126.828,61292.0
2021-09-30 14:05:00,127.08,127.42,127.08,127.42,42605.0,126.858,127.1974,126.858,127.1974,42605.0
2021-09-30 14:10:00,127.44,127.44,127.13,127.24,55391.0,127.2173,127.2173,126.9079,127.0177,55391.0
2021-09-30 14:15:00,127.2,127.2,126.88,126.89,11589.0,126.9778,126.9778,126.6583,126.6683,11589.0
2021-09-30 14:20:00,126.89,126.9,126.62,126.65,40798.0,126.6683,126.6783,126.3988,126.4287,40798.0
2021-09-30 14:25:00,126.64,126.7,126.52,126.7,7963.0,126.4187,126.4786,126.299,126.4786,7963.0
2021-09-30 14:30:00,126.73,126.74,126.62,126.72,10305.0,126.5086,126.5186,126.3988,126.4986,10305.0
2021-09-30 14:35:00,126.7,126.73,126.35,126.4,35383.0,126.4786,126.5086,126.1293,126.1792,35383.0
2021-09-30 14:40:00,126.47,126.75,126.43,126.57,34917.0,126.249,126.5286,126.2091,126.3489,34917.0
2021-09-30 14:45:00,126.59,126.9,126.58,126.85,8791.0,126.3688,126.6783,126.3589,126.6284,8791.0
2021-09-30 14:50:00,126.88,127.07,126.83,126.94,13570.0,126.6583,126.848,126.6084,126.7182,13570.0
2021-09-30 14:55:00,126.94,126.94,126.79,126.82,11433.0,126.7182,126.7182,126.5685,126.5984,11433.0
2021-09-30 15:00:00,126.83,126.99,126.63,126.67,14702.0,126.6084,126.7681,126.4088,126.4487,14702.0
2021-09-30 15:05:00,126.71,126.91,126.7,126.81,17917.0,126.4886,126.6883,126.4786,126.5885,17917.0
2021-09-30 15:10:00,126.86,127.03,126.84,126.91,22605.0,126.6384,126.8081,126.6184,126.6883,22605.0
2021-09-30 15:15:00,126.96,127.14,126.79,126.83,14426.0,126.7382,126.9179,126.5685,126.6084,14426.0
2021-09-30 15:20:00,126.82,126.82,126.48,126.53,36744.0,126.5984,126.5984,126.259,126.3089,36744.0
2021-09-30 15:25:00,126.53,126.57,126.32,126.32,47916.0,126.3089,126.3489,126.0993,126.0993,47916.0
2021-09-30 15:30:00,126.31,126.71,126.26,126.61,43335.0,126.0893,126.4886,126.0394,126.3888,43335.0
2021-09-30 15:35:00,126.59,126.73,126.59,126.63,20529.0,126.3688,126.5086,126.3688,126.4088,20529.0
2021-09-30 15:40:00,126.62,126.66,126.27,126.31,46984.0,126.3988,126.4387,126.0494,126.0893,46984.0
2021-09-30 15:45:00,126.32,126.38,126.21,126.34,87939.0,126.0993,126.1592,125.9895,126.1193,87939.0
2021-09-30 15:50:00,126.36,126.38,125.75,125.81,157374.0,126.1392,126.1592,125.5303,125.5902,157374.0
2021-09-30 15:55:00,125.81,125.86,125.65,125.71,154473.0,125.5902,125.6401,125.4305,125.4904,154473.0
2021-10-01 09:30:00,126.27,126.36,124.0,124.01,303913.0,126.0494,126.1392,123.7834,123.7933,303913.0
2021-10-01 09:35:00,123.99,124.94,123.85,123.88,289101.0,123.7734,124.7217,123.6336,123.6636,289101.0
2021-10-01 09:40:00,123.92,123.99,123.02,123.08,255784.0,123.7035,123.7734,122.8051,122.865,255784.0
2021-10-01 09:45:00,123.08,123.99,123.0,123.64,179686.0,122.865,123.7734,122.7851,123.424,179686.0
2021-10-01 09:50:00,123.51,123.7,123.28,123.59,109890.0,123.2942,123.4839,123.0646,123.3741,109890.0
2021-10-01 09:55:00,123.64,123.66,123.19,123.39,102323.0,123.424,123.444,122.9748,123.1744,102323.0
2021-10-01 10:00:00,123.45,123.77,123.22,123.22,67620.0,123.2343,123.5538,123.0047,123.0047,67620.0
2021-10-01 10:05:00,123.24,123.63,123.15,123.34,71139.0,123.0247,123.414,122.9348,123.1245,71139.0
2021-10-01 10:10:00,123.3,123.7,123.22,123.35,64668.0,123.0846,123.4839,123.0047,123.1345,64668.0
2021-10-01 10:15:00,123.31,123.37,122.89,123.01,133601.0,123.0946,123.1545,122.6753,122.7951,133601.0
2021-10-01 10:20:00,123.05,123.12,122.77,122.99,108277.0,122.835,122.9049,122.5555,122.7751,108277.0
2021-10-01 10:25:00,122.98,123.01,122.8,122.88,71786.0,122.7651,122.7951,122.5855,122.6653,71786.0
2021-10-01 10:30:00,122.93,123.06,122.63,122.78,53141.0,122.7152,122.845,122.4158,122.5655,53141.0
2021-10-01 10:35:00,122.76,122.88,122.5,122.66,32673.0,122.5455,122.6653,122.286,122.4457,32673.0
2021-10-01 10:40:00,122.64,122.9,122.56,122.9,79365.0,122.4257,122.6853,122.3459,122.6853,79365.0
2021-10-01 10:45:00,122.9,123.62,122.87,123.62,83405.0,122.6853,123.404,122.6553,123.404,83405.0
2021-10-01 10:50:00,123.63,123.71,123.4,123.65,45675.0,123.414,123.4939,123.1844,123.434,45675.0
2021-10-01 10:55:00,123.64,124.0,123.6,123.9,57905.0,123.424,123.7834,123.3841,123.6835,57905.0
2021-10-01 11:00:00,123.89,124.04,123.82,124.02,57569.0,123.6736,123.8233,123.6037,123.8033,57569.0
2021-10-01 11:05:00,124.05,124.12,123.79,123.82,28939.0,123.8333,123.9031,123.5737,123.6037,28939.0
2021-10-01 11:10:00,123.78,124.1,123.61,124.05,24014.0,123.5637,123.8832,123.394,123.8333,24014.0
2021-10-01 11:15:00,124.07,124.32,123.76,124.32,42963.0,123.8532,124.1028,123.5438,124.1028,42963.0
2021-10-01 11:20:00,124.33,124.77,124.3,124.74,43287.0,124.1128,124.552,124.0828,124.5221,43287.0
2021-10-01 11:25:00,124.75,125.14,124.71,125.05,82051.0,124.532,124.9214,124.4921,124.8315,82051.0
2021-10-01 11:30:00,125.08,125.43,125.0,125.34,157389.0,124.8615,125.2109,124.7816,125.121,157389.0
2021-10-01 11:35:00,125.38,125.51,125.32,125.46,26737.0,125.1609,125.2907,125.1011,125.2408,26737.0
2021-10-01 11:40:00,125.49,125.51,125.14,125.15,101435.0,125.2708,125.2907,124.9214,124.9314,101435.0
2021-10-01 11:45:00,125.15,125.15,124.73,125.12,91269.0,124.9314,124.9314,124.5121,124.9014,91269.0
2021-10-01 11:50:00,125.14,125.57,125.14,125.31,124013.0,124.9214,125.3506,124.9214,125.0911,124013.0
2021-10-01 11:55:00,125.27,125.28,125.06,125.08,27481.0,125.0511,125.0611,124.8415,124.8615,27481.0
2021-10-01 12:00:00,125.08,125.11,124.84,125.0,31986.0,124.8615,124.8914,124.6219,124.7816,31986.0
2021-10-01 12:05:00,125.01,125.2,124.99,125.07,40677.0,124.7916,124.9813,124.7716,124.8515,40677.0
2021-10-01 12:10:00,125.06,125.08,124.97,124.99,19265.0,124.8415,124.8615,124.7517,124.7716,19265.0
2021-10-01 12:15:00,124.99,124.99,124.79,124.82,70440.0,124.7716,124.7716,124.572,124.6019,70440.0
2021-10-01 12:20:00,124.83,124.98,124.83,124.95,39229.0,124.6119,124.7616,124.6119,124.7317,39229.0
2021-10-01 12:25:00,124.96,125.07,124.96,125.06,30891.0,124.7417,124.8515,124.7417,124.8415,30891.0
2021-10-01 12:30:00,125.06,125.06,124.92,124.94,41599.0,124.8415,124.8415,124.7018,124.7217,41599.0
2021-10-01 12:35:00,124.96,124.97,124.65,124.67,25296.0,124.7417,124.7517,124.4322,124.4522,25296.0
2021-10-01 12:40:00,124.67,124.77,124.64,124.72,22093.0,124.4522,124.552,124.4222,124.5021,22093.0
2021-10-01 12:45:00,124.73,124.8,124.66,124.77,18428.0,124.5121,124.582,124.4422,124.552,18428.0
2021-10-01 12:50:00,124.78,124.78,124.46,124.53,33685.0,124.562,124.562,124.2426,124.3124,33685.0
2021-10-01 12:55:00,124.54,124.66,124.5,124.58,16174.0,124.3224,124.4422,124.2825,124.3623,16174.0
2021-10-01 13:00:00,124.59,124.63,124.48,124.56,51533.0,124.3723,124.4123,124.2625,124.3424,51533.0
2021-10-01 13:05:00,124.55,124.98,124.54,124.94,72155.0,124.3324,124.7616,124.3224,124.7217,72155.0
2021-10-01 13:10:00,124.96,125.03,124.94,124.99,28008.0,124.7417,124.8116,124.7217,124.7716,28008.0
2021-10-01 13:15:00,125.0,125.01,124.94,124.95,24893.0,124.7816,124.7916,124.7217,124.7317,24893.0
2021-10-01 13:20:00,124.95,125.21,124.92,125.15,22219.0,124.7317,124.9912,124.7018,124.9314,22219.0
2021-10-01 13:25:00,125.2,125.35,125.13,125.22,68285.0,124.9813,125.131,124.9114,125.0012,68285.0
2021-10-01 13:30:00,125.22,125.66,125.22,125.6,89879.0,125.0012,125.4405,125.0012,125.3806,89879.0
2021-10-01 13:35:00,125.59,125.71,125.54,125.68,28853.0,125.3706,125.4904,125.3207,125.4604,28853.0
2021-10-01 13:40:00,125.7,125.82,125.57,125.64,38504.0,125.4804,125.6002,125.3506,125.4205,38504.0
2021-10-01 13:45:00,125.62,125.65,125.53,125.55,27530.0,125.4005,125.4305,125.3107,125.3307,27530.0
2021-10-01 13:50:00,125.56,125.57,125.41,125.46,43503.0,125.3406,125.3506,125.1909,125.2408,43503.0
2021-10-01 13:55:00,125.47,125.5,125.35,125.47,32051.0,125.2508,125.2807,125.131,125.2508,32051.0
2021-10-01 14:00:00,125.49,125.55,125.43,125.49,52718.0,125.2708,125.3307,125.2109,125.2708,52718.0
2021-10-01 14:05:00,125.48,125.6,125.47,125.53,39569.0,125.2608,125.3806,125.2508,125.3107,39569.0
2021-10-01 14:10:00,125.53,125.54,125.37,125.45,39929.0,125.3107,125.3207,125.151,125.2308,39929.0
2021-10-01 14:15:00,125.45,125.66,125.44,125.62,35364.0,125.2308,125.4405,125.2208,125.4005,35364.0
2021-10-01 14:20:00,125.57,125.77,125.54,125.77,30879.0,125.3506,125.5503,125.3207,125.5503,30879.0
2021-10-01 14:25:00,125.77,126.0,125.77,125.92,31003.0,125.5503,125.7799,125.5503,125.7,31003.0
2021-10-01 14:30:00,125.93,125.99,125.91,125.94,32108.0,125.71,125.7699,125.69,125.72,32108.0
2021-10-01 14:35:00,125.93,126.05,125.93,126.0,27082.0,125.71,125.8298,125.71,125.7799,27082.0
2021-10-01 14:40:00,125.99,126.05,125.87,125.92,34602.0,125.7699,125.8298,125.6501,125.7,34602.0
2021-10-01 14:45:00,125.92,126.05,125.91,126.0,27279.0,125.7,125.8298,125.69,125.7799,27279.0
2021-10-01 14:50:00,126.0,126.02,125.9,126.0,31818.0,125.7799,125.7998,125.68,125.7799,31818.0
2021-10-01 14:55:00,126.0,126.03,125.83,125.92,45292.0,125.7799,125.8098,125.6102,125.7,45292.0
2021-10-01 15:00:00,125.94,126.18,125.94,126.08,86286.0,125.72,125.9596,125.72,125.8597,86286.0
2021-10-01 15:05:00,126.07,126.19,126.07,126.11,33980.0,125.8497,125.9695,125.8497,125.8897,33980.0
2021-10-01 15:10:00,126.09,126.33,126.06,126.33,41700.0,125.8697,126.1093,125.8398,126.1093,41700.0
2021-10-01 15:15:00,126.32,126.58,126.28,126.53,48177.0,126.0993,126.3589,126.0594,126.3089,48177.0
2021-10-01 15:20:00,126.54,126.57,126.42,126.49,55803.0,126.3189,126.3489,126.1991,126.269,55803.0
2021-10-01 15:25:00,126.5,126.51,126.37,126.39,121865.0,126.279,126.289,126.1492,126.1692,121865.0
2021-10-01 15:30:00,126.4,126.54,126.24,126.52,101547.0,126.1792,126.3189,126.0194,126.299,101547.0
2021-10-01 15:35:00,126.53,126.58,126.48,126.51,145100.0,126.3089,126.3589,126.259,126.289,145100.0
2021-10-01 15:40:00,126.51,126.58,126.39,126.41,167502.0,126.289,126.3589,126.1692,126.1891,167502.0
2021-10-01 15:45:00,126.41,126.41,125.55,125.57,272173.0,126.1891,126.1891,125.3307,125.3506,272173.0
2021-10-01 15:50:00,125.58,126.06,125.56,126.01,195186.0,125.3606,125.8398,125.3406,125.7898,195186.0
2021-10-01 15:55:00,126.0,126.19,125.76,126.11,261472.0,125.7799,125.9695,125.5403,125.8897,261472.0
2021-10-04 09:30:00,125.21,125.34,124.53,124.56,163495.0,124.9912,125.121,124.3124,124.3424,163495.0
2021-10-04 09:35:00,124.53,124.71,124.13,124.68,52178.0,124.3124,124.4921,123.9131,124.4622,52178.0
2021-10-04 09:40:00,124.63,124.99,124.18,124.67,152376.0,124.4123,124.7716,123.963,124.4522,152376.0
2021-10-04 09:45:00,124.65,124.93,124.48,124.75,76725.0,124.4322,124.7117,124.2625,124.532,76725.0
2021-10-04 09:50:00,124.75,125.11,124.54,125.02,38548.0,124.532,124.8914,124.3224,124.8016,38548.0
2021-10-04 09:55:00,124.94,125.44,124.92,125.22,56804.0,124.7217,125.2208,124.7018,125.0012,56804.0
2021-10-04 10:00:00,125.2,125.3,124.71,124.82,39680.0,124.9813,125.0811,124.4921,124.6019,39680.0
2021-10-04 10:05:00,124.81,125.05,124.58,124.62,25182.0,124.5919,124.8315,124.3623,124.4023,25182.0
2021-10-04 10:10:00,124.55,124.55,124.36,124.45,14508.0,124.3324,124.3324,124.1427,124.2326,14508.0
2021-10-04 10:15:00,124.41,124.41,124.22,124.23,44949.0,124.1926,124.1926,124.003,124.013,44949.0
2021-10-04 10:20:00,124.23,124.49,124.22,124.46,38801.0,124.013,124.2725,124.003,124.2426,38801.0
2021-10-04 10:25:00,124.45,124.46,123.85,123.88,83968.0,124.2326,124.2426,123.6336,123.6636,83968.0
2021-10-04 10:30:00,123.88,123.91,123.67,123.87,61128.0,123.6636,123.6935,123.4539,123.6536,61128.0
2021-10-04 10:35:00,123.85,123.88,123.39,123.45,112624.0,123.6336,123.6636,123.1744,123.2343,112624.0
2021-10-04 10:40:00,123.45,123.9,123.1,123.69,120683.0,123.2343,123.6835,122.8849,123.4739,120683.0
2021-10-04 10:45:00,123.67,123.68,123.36,123.58,24643.0,123.4539,123.4639,123.1445,123.3641,24643.0
2021-10-04 10:50:00,123.53,123.67,123.34,123.36,44869.0,123.3142,123.4539,123.1245,123.1445,44869.0
2021-10-04 10:55:00,123.35,123.67,123.23,123.67,62028.0,123.1345,123.4539,123.0147,123.4539,62028.0
2021-10-04 11:00:00,123.6,123.6,123.26,123.32,27787.0,123.3841,123.3841,123.0447,123.1045,27787.0
2021-10-04 11:05:00,123.32,123.41,123.13,123.19,25442.0,123.1045,123.1944,122.9149,122.9748,25442.0
2021-10-04 11:10:00,123.19,123.62,123.19,123.55,27731.0,122.9748,123.404,122.9748,123.3341,27731.0
2021-10-04 11:15:00,123.55,123.95,123.48,123.95,39553.0,123.3341,123.7334,123.2643,123.7334,39553.0
2021-10-04 11:20:00,123.94,124.06,123.81,123.81,50794.0,123.7235,123.8433,123.5937,123.5937,50794.0
2021-10-04 11:25:00,123.84,123.88,123.51,123.58,20898.0,123.6236,123.6636,123.2942,123.3641,20898.0
2021-10-04 11:30:00,123.62,123.64,123.3,123.32,15038.0,123.404,123.424,123.0846,123.1045,15038.0
2021-10-04 11:35:00,123.32,123.35,123.17,123.17,18840.0,123.1045,123.1345,122.9548,122.9548,18840.0
2021-10-04 11:40:00,123.18,123.46,123.13,123.45,36388.0,122.9648,123.2443,122.9149,123.2343,36388.0
2021-10-04 11:45:00,123.47,123.55,123.37,123.41,30792.0,123.2543,123.3341,123.1545,123.1944,30792.0
2021-10-04 11:50:00,123.4,123.41,123.19,123.25,18287.0,123.1844,123.1944,122.9748,123.0347,18287.0
2021-10-04 11:55:00,123.2,123.3,123.13,123.2,47917.0,122.9848,123.0846,122.9149,122.9848,47917.0
2021-10-04 12:00:00,123.19,123.28,123.14,123.15,26965.0,122.9748,123.0646,122.9249,122.9348,26965.0
2021-10-04 12:05:00,123.15,123.28,123.14,123.28,34042.0,122.9348,123.0646,122.9249,123.0646,34042.0
2021-10-04 12:10:00,123.27,123.72,123.25,123.7,35778.0,123.0546,123.5038,123.0347,123.4839,35778.0
2021-10-04 12:15:00,123.68,123.76,123.6,123.61,12174.0,123.4639,123.5438,123.3841,123.394,12174.0
2021-10-04 12:20:00,123.61,123.63,123.51,123.53,9363.0,123.394,123.414,123.2942,123.3142,9363.0
2021-10-04 12:25:00,123.51,123.71,123.48,123.66,8454.0,123.2942,123.4939,123.2643,123.444,8454.0
2021-10-04 12:30:00,123.64,123.7,123.44,123.48,18045.0,123.424,123.4839,123.2243,123.2643,18045.0
2021-10-04 12:35:00,123.49,123.55,123.18,123.2,16916.0,123.2743,123.3341,122.9648,122.9848,16916.0
2021-10-04 12:40:00,123.2,123.23,123.11,123.2,50852.0,122.9848,123.0147,122.8949,122.9848,50852.0
2021-10-04 12:45:00,123.24,123.48,123.18,123.48,31233.0,123.0247,123.2643,122.9648,123.2643,31233.0
2021-10-04 12:50:00,123.49,123.55,123.38,123.55,6334.0,123.2743,123.3341,123.1644,123.3341,6334.0
2021-10-04 12:55:00,123.52,123.59,123.37,123.37,8013.0,123.3042,123.3741,123.1545,123.1545,8013.0
2021-10-04 13:00:00,123.34,123.39,123.17,123.22,6231.0,123.1245,123.1744,122.9548,123.0047,6231.0
2021-10-04 13:05:00,123.19,123.57,123.19,123.5,10579.0,122.9748,123.3541,122.9748,123.2842,10579.0
2021-10-04 13:10:00,123.5,123.55,123.42,123.47,27508.0,123.2842,123.3341,123.2044,123.2543,27508.0
2021-10-04 13:15:00,123.46,123.51,123.42,123.46,9110.0,123.2443,123.2942,123.2044,123.2443,9110.0
2021-10-04 13:20:00,123.47,123.67,123.41,123.67,11011.0,123.2543,123.4539,123.1944,123.4539,11011.0
2021-10-04 13:25:00,123.62,123.66,123.42,123.43,16222.0,123.404,123.444,123.2044,123.2144,16222.0
2021-10-04 13:30:00,123.5,123.62,123.48,123.59,19954.0,123.2842,123.404,123.2643,123.3741,19954.0
2021-10-04 13:35:00,123.56,123.59,123.49,123.58,10715.0,123.3441,123.3741,123.2743,123.3641,10715.0
2021-10-04 13:40:00,123.55,123.58,123.46,123.47,10090.0,123.3341,123.3641,123.2443,123.2543,10090.0
2021-10-04 13:45:00,123.45,123.57,123.43,123.54,18690.0,123.2343,123.3541,123.2144,123.3242,18690.0
2021-10-04 13:50:00,123.55,123.56,123.36,123.44,15123.0,123.3341,123.3441,123.1445,123.2243,15123.0
2021-10-04 13:55:00,123.41,123.52,123.37,123.43,29885.0,123.1944,123.3042,123.1545,123.2144,29885.0
2021-10-04 14:00:00,123.41,123.68,123.4,123.58,18234.0,123.1944,123.4639,123.1844,123.3641,18234.0
2021-10-04 14:05:00,123.62,124.0,123.58,123.96,12658.0,123.404,123.7834,123.3641,123.7434,12658.0
2021-10-04 14:10:00,123.97,124.02,123.9,124.01,12608.0,123.7534,123.8033,123.6835,123.7933,12608.0
2021-10-04 14:15:00,124.04,124.16,124.03,124.13,13381.0,123.8233,123.9431,123.8133,123.9131,13381.0
2021-10-04 14:20:00,124.18,124.41,124.16,124.27,13285.0,123.963,124.1926,123.9431,124.0529,13285.0
2021-10-04 14:25:00,124.25,124.25,123.85,123.87,26670.0,124.0329,124.0329,123.6336,123.6536,26670.0
2021-10-04 14:30:00,123.89,123.96,123.8,123.81,68569.0,123.6736,123.7434,123.5837,123.5937,68569.0
2021-10-04 14:35:00,123.81,123.99,123.72,123.9,10704.0,123.5937,123.7734,123.5038,123.6835,10704.0
2021-10-04 14:40:00,123.89,124.07,123.87,123.91,6483.0,123.6736,123.8532,123.6536,123.6935,6483.0
2021-10-04 14:45:00,123.92,124.04,123.86,123.97,27750.0,123.7035,123.8233,123.6436,123.7534,27750.0
2021-10-04 14:50:00,123.93,124.0,123.82,123.96,18363.0,123.7135,123.7834,123.6037,123.7434,18363.0
2021-10-04 14:55:00,123.95,123.98,123.87,123.92,11705.0,123.7334,123.7634,123.6536,123.7035,11705.0
2021-10-04 15:00:00,123.94,124.09,123.89,124.04,16989.0,123.7235,123.8732,123.6736,123.8233,16989.0
2021-10-04 15:05:00,123.99,124.14,123.88,123.88,16150.0,123.7734,123.9231,123.6636,123.6636,16150.0
2021-10-04 15:10:00,123.86,123.86,123.5,123.53,49512.0,123.6436,123.6436,123.2842,123.3142,49512.0
2021-10-04 15:15:00,123.56,123.58,123.24,123.26,25551.0,123.3441,123.3641,123.0247,123.0447,25551.0
2021-10-04 15:20:00,123.27,123.28,123.14,123.27,22649.0,123.0546,123.0646,122.9249,123.0546,22649.0
2021-10-04 15:25:00,123.23,123.48,123.18,123.37,33977.0,123.0147,123.2643,122.9648,123.1545,33977.0
2021-10-04 15:30:00,123.38,123.65,123.33,123.43,77470.0,123.1644,123.434,123.1145,123.2144,77470.0
2021-10-04 15:35:00,123.42,123.42,123.08,123.09,16955.0,123.2044,123.2044,122.865,122.8749,16955.0
2021-10-04 15:40:00,123.09,123.41,123.09,123.28,37521.0,122.8749,123.1944,122.8749,123.0646,37521.0
2021-10-04 15:45:00,123.29,123.31,123.17,123.19,40848.0,123.0746,123.0946,122.9548,122.9748,40848.0
2021-10-04 15:50:00,123.17,123.17,122.8,122.88,87387.0,122.9548,122.9548,122.5855,122.6653,87387.0
2021-10-04 15:55:00,122.89,123.29,122.88,123.1,86127.0,122.6753,123.0746,122.6653,122.8849,86127.0
2021-10-05 09:30:00,123.66,124.33,123.4,123.94,75059.0,123.444,124.1128,123.1844,123.7235,75059.0
2021-10-05 09:35:00,123.93,124.22,123.62,123.94,61346.0,123.7135,124.003,123.404,123.7235,61346.0
2021-10-05 09:40:00,123.97,124.4,123.97,124.02,30945.0,123.7534,124.1827,123.7534,123.8033,30945.0
2021-10-05 09:45:00,124.04,124.24,123.86,124.1,27873.0,123.8233,124.0229,123.6436,123.8832,27873.0
2021-10-05 09:50:00,124.19,124.44,124.14,124.29,37095.0,123.973,124.2226,123.9231,124.0729,37095.0
2021-10-05 09:55:00,124.28,124.44,123.87,124.18,48912.0,124.0629,124.2226,123.6536,123.963,48912.0
2021-10-05 10:00:00,124.22,124.72,124.22,124.47,45982.0,124.003,124.5021,124.003,124.2525,45982.0
2021-10-05 10:05:00,124.5,124.91,124.46,124.91,30928.0,124.2825,124.6918,124.2426,124.6918,30928.0
2021-10-05 10:10:00,124.89,124.94,124.68,124.88,29964.0,124.6718,124.7217,124.4622,124.6618,29964.0
2021-10-05 10:15:00,124.91,125.31,124.88,125.03,54994.0,124.6918,125.0911,124.6618,124.8116,54994.0
2021-10-05 10:20:00,125.06,125.07,124.47,124.49,48470.0,124.8415,124.8515,124.2525,124.2725,48470.0
2021-10-05 10:25:00,124.51,124.62,124.27,124.3,205723.0,124.2925,124.4023,124.0529,124.0828,205723.0
2021-10-05 10:30:00,124.3,124.57,124.28,124.47,83240.0,124.0828,124.3524,124.0629,124.2525,83240.0
2021-10-05 10:35:00,124.48,124.55,124.34,124.42,27941.0,124.2625,124.3324,124.1228,124.2026,27941.0
2021-10-05 10:40:00,124.45,124.58,124.26,124.33,74489.0,124.2326,124.3623,124.0429,124.1128,74489.0
2021-10-05 10:45:00,124.35,124.41,123.8,123.91,42231.0,124.1327,124.1926,123.5837,123.6935,42231.0
2021-10-05 10:50:00,123.87,124.0,123.6,123.76,19888.0,123.6536,123.7834,123.3841,123.5438,19888.0
2021-10-05 10:55:00,123.73,124.0,123.69,123.95,24536.0,123.5138,123.7834,123.4739,123.7334,24536.0
2021-10-05 11:00:00,123.93,124.41,123.9,124.38,40213.0,123.7135,124.1926,123.6835,124.1627,40213.0
2021-10-05 11:05:00,124.36,124.41,124.25,124.25,7743.0,124.1427,124.1926,124.0329,124.0329,7743.0
2021-10-05 11:10:00,124.23,124.35,124.18,124.26,3900.0,124.013,124.1327,123.963,124.0429,3900.0
2021-10-05 11:15:00,124.25,124.39,124.02,124.02,34514.0,124.0329,124.1727,123.8033,123.8033,34514.0
2021-10-05 11:20:00,124.05,124.09,123.88,123.94,16130.0,123.8333,123.8732,123.6636,123.7235,16130.0
2021-10-05 11:25:00,123.93,124.07,123.77,123.8,26666.0,123.7135,123.8532,123.5538,123.5837,26666.0
2021-10-05 11:30:00,123.76,123.89,123.64,123.71,14437.0,123.5438,123.6736,123.424,123.4939,14437.0
2021-10-05 11:35:00,123.69,123.72,123.5,123.54,14649.0,123.4739,123.5038,123.2842,123.3242,14649.0
2021-10-05 11:40:00,123.53,123.53,122.98,123.12,131372.0,123.3142,123.3142,122.7651,122.9049,131372.0
2021-10-05 11:45:00,123.17,123.23,123.08,123.11,51356.0,122.9548,123.0147,122.865,122.8949,51356.0
2021-10-05 11:50:00,123.11,123.15,122.98,123.15,65878.0,122.8949,122.9348,122.7651,122.9348,65878.0
2021-10-05 11:55:00,123.17,123.25,123.09,123.23,23495.0,122.9548,123.0347,122.8749,123.0147,23495.0
2021-10-05 12:00:00,123.13,123.43,123.09,123.4,21820.0,122.9149,123.2144,122.8749,123.1844,21820.0
2021-10-05 12:05:00,123.4,123.4,123.21,123.21,10917.0,123.1844,123.1844,122.9947,122.9947,10917.0
2021-10-05 12:10:00,123.2,123.31,123.17,123.19,12864.0,122.9848,123.0946,122.9548,122.9748,12864.0
2021-10-05 12:15:00,123.16,123.2,123.02,123.03,12862.0,122.9448,122.9848,122.8051,122.8151,12862.0
2021-10-05 12:20:00,123.02,123.03,122.82,122.82,54641.0,122.8051,122.8151,122.6054,122.6054,54641.0
2021-10-05 12:25:00,122.83,122.89,122.76,122.76,25420.0,122.6154,122.6753,122.5455,122.5455,25420.0
2021-10-05 12:30:00,122.77,122.85,122.73,122.73,25105.0,122.5555,122.6354,122.5156,122.5156,25105.0
2021-10-05 12:35:00,122.75,122.85,122.72,122.82,33510.0,122.5355,122.6354,122.5056,122.6054,33510.0
2021-10-05 12:40:00,122.81,122.97,122.79,122.89,53556.0,122.5954,122.7552,122.5755,122.6753,53556.0
2021-10-05 12:45:00,122.88,123.01,122.85,122.99,19018.0,122.6653,122.7951,122.6354,122.7751,19018.0
2021-10-05 12:50:00,122.98,122.99,122.8,122.95,14441.0,122.7651,122.7751,122.5855,122.7352,14441.0
2021-10-05 12:55:00,122.97,123.14,122.96,123.0,11565.0,122.7552,122.9249,122.7452,122.7851,11565.0
2021-10-05 13:00:00,122.97,122.98,122.8,122.84,4410.0,122.7552,122.7651,122.5855,122.6254,4410.0
2021-10-05 13:05:00,122.84,123.09,122.84,123.06,23356.0,122.6254,122.8749,122.6254,122.845,23356.0
2021-10-05 13:10:00,123.07,123.21,123.06,123.14,36112.0,122.855,122.9947,122.845,122.9249,36112.0
2021-10-05 13:15:00,123.16,123.3,123.08,123.3,6935.0,122.9448,123.0846,122.865,123.0846,6935.0
2021-10-05 13:20:00,123.28,123.37,123.24,123.33,16362.0,123.0646,123.1545,123.0247,123.1145,16362.0
2021-10-05 13:25:00,123.36,123.44,123.3,123.41,14167.0,123.1445,123.2243,123.0846,123.1944,14167.0
2021-10-05 13:30:00,123.42,123.44,123.33,123.44,11947.0,123.2044,123.2243,123.1145,123.2243,11947.0
2021-10-05 13:35:00,123.37,123.51,123.31,123.51,44871.0,123.1545,123.2942,123.0946,123.2942,44871.0
2021-10-05 13:40:00,123.5,123.5,123.43,123.44,8931.0,123.2842,123.2842,123.2144,123.2243,8931.0
2021-10-05 13:45:00,123.44,123.49,123.39,123.46,21932.0,123.2243,123.2743,123.1744,123.2443,21932.0
2021-10-05 13:50:00,123.46,123.47,123.4,123.44,8932.0,123.2443,123.2543,123.1844,123.2243,8932.0
2021-10-05 13:55:00,123.44,123.65,123.44,123.62,7419.0,123.2243,123.434,123.2243,123.404,7419.0
2021-10-05 14:00:00,123.61,123.8,123.61,123.8,19482.0,123.394,123.5837,123.394,123.5837,19482.0
2021-10-05 14:05:00,123.81,123.82,123.73,123.75,18802.0,123.5937,123.6037,123.5138,123.5338,18802.0
2021-10-05 14:10:00,123.77,123.97,123.77,123.88,34594.0,123.5538,123.7534,123.5538,123.6636,34594.0
2021-10-05 14:15:00,123.86,123.9,123.76,123.8,32705.0,123.6436,123.6835,123.5438,123.5837,32705.0
2021-10-05 14:20:00,123.82,123.84,123.7,123.71,21700.0,123.6037,123.6236,123.4839,123.4939,21700.0
2021-10-05 14:25:00,123.75,123.82,123.73,123.78,12644.0,123.5338,123.6037,123.5138,123.5637,12644.0
2021-10-05 14:30:00,123.77,123.94,123.76,123.89,23470.0,123.5538,123.7235,123.5438,123.6736,23470.0
2021-10-05 14:35:00,123.89,124.18,123.85,123.95,46975.0,123.6736,123.963,123.6336,123.7334,46975.0
2021-10-05 14:40:00,123.94,124.21,123.94,124.12,14533.0,123.7235,123.993,123.7235,123.9031,14533.0
2021-10-05 14:45:00,124.11,124.13,123.97,124.01,8087.0,123.8932,123.9131,123.7534,123.7933,8087.0
2021-10-05 14:50:00,124.05,124.19,124.05,124.08,47963.0,123.8333,123.973,123.8333,123.8632,47963.0
2021-10-05 14:55:00,124.08,124.15,124.05,124.11,36212.0,123.8632,123.9331,123.8333,123.8932,36212.0
2021-10-05 15:00:00,124.11,124.2,123.95,123.96,32708.0,123.8932,123.983,123.7334,123.7434,32708.0
2021-10-05 15:05:00,123.98,124.05,123.58,123.58,25579.0,123.7634,123.8333,123.3641,123.3641,25579.0
2021-10-05 15:10:00,123.6,123.64,123.4,123.55,70259.0,123.3841,123.424,123.1844,123.3341,70259.0
2021-10-05 15:15:00,123.53,123.64,123.39,123.48,120800.0,123.3142,123.424,123.1744,123.2643,120800.0
2021-10-05 15:20:00,123.47,123.47,123.21,123.34,37175.0,123.2543,123.2543,122.9947,123.1245,37175.0
2021-10-05 15:25:00,123.36,123.48,123.24,123.46,21250.0,123.1445,123.2643,123.0247,123.2443,21250.0
2021-10-05 15:30:00,123.45,123.63,123.45,123.58,35347.0,123.2343,123.414,123.2343,123.3641,35347.0
2021-10-05 15:35:00,123.57,123.87,123.53,123.63,60251.0,123.3541,123.6536,123.3142,123.414,60251.0
2021-10-05 15:40:00,123.67,123.81,123.63,123.65,44243.0,123.4539,123.5937,123.414,123.434,44243.0
2021-10-05 15:45:00,123.64,123.71,123.6,123.64,19451.0,123.424,123.4939,123.3841,123.424,19451.0
2021-10-05 15:50:00,123.65,123.76,123.63,123.69,33642.0,123.434,123.5438,123.414,123.4739,33642.0
2021-10-05 15:55:00,123.68,123.69,123.54,123.54,69944.0,123.4639,123.4739,123.3242,123.3242,69944.0
2021-10-06 09:30:00,122.46,122.97,122.35,122.77,53024.0,122.2461,122.7552,122.1362,122.5555,53024.0
2021-10-06 09:35:00,122.8,123.62,122.78,122.79,82759.0,122.5855,123.404,122.5655,122.5755,82759.0
2021-10-06 09:40:00,122.9,123.47,122.83,123.37,31097.0,122.6853,123.2543,122.6154,123.1545,31097.0
2021-10-06 09:45:00,123.38,123.56,123.18,123.28,28282.0,123.1644,123.3441,122.9648,123.0646,28282.0
2021-10-06 09:50:00,123.19,123.24,122.84,122.91,23800.0,122.9748,123.0247,122.6254,122.6953,23800.0
2021-10-06 09:55:00,122.93,122.93,122.57,122.67,95483.0,122.7152,122.7152,122.3559,122.4557,95483.0
2021-10-06 10:00:00,122.6,122.6,121.95,122.04,83625.0,122.3858,122.3858,121.7369,121.8268,83625.0
2021-10-06 10:05:00,122.03,122.32,121.98,122.22,55032.0,121.8168,122.1063,121.7669,122.0065,55032.0
2021-10-06 10:10:00,122.16,122.23,121.94,122.18,19633.0,121.9466,122.0165,121.727,121.9665,19633.0
2021-10-06 10:15:00,122.12,122.4,121.95,121.99,45985.0,121.9066,122.1862,121.7369,121.7769,45985.0
2021-10-06 10:20:00,122.06,122.36,122.02,122.33,35987.0,121.8467,122.1462,121.8068,122.1163,35987.0
2021-10-06 10:25:00,122.29,122.54,122.26,122.33,51874.0,122.0763,122.3259,122.0464,122.1163,51874.0
2021-10-06 10:30:00,122.34,122.79,122.34,122.79,25979.0,122.1263,122.5755,122.1263,122.5755,25979.0
2021-10-06 10:35:00,122.76,122.81,122.55,122.64,8302.0,122.5455,122.5954,122.3359,122.4257,8302.0
2021-10-06 10:40:00,122.66,122.69,122.31,122.34,22509.0,122.4457,122.4756,122.0963,122.1263,22509.0
2021-10-06 10:45:00,122.38,122.45,122.18,122.45,22860.0,122.1662,122.2361,121.9665,122.2361,22860.0
2021-10-06 10:50:00,122.45,122.82,122.44,122.81,9099.0,122.2361,122.6054,122.2261,122.5954,9099.0
2021-10-06 10:55:00,122.77,122.79,122.54,122.65,48793.0,122.5555,122.5755,122.3259,122.4357,48793.0
2021-10-06 11:00:00,122.65,122.97,122.63,122.92,21677.0,122.4357,122.7552,122.4158,122.7052,21677.0
2021-10-06 11:05:00,122.91,123.0,122.55,122.58,17162.0,122.6953,122.7851,122.3359,122.3658,17162.0
2021-10-06 11:10:00,122.65,122.65,122.44,122.55,10054.0,122.4357,122.4357,122.2261,122.3359,10054.0
2021-10-06 11:15:00,122.56,122.67,122.46,122.59,8790.0,122.3459,122.4557,122.2461,122.3758,8790.0
2021-10-06 11:20:00,122.61,122.61,122.44,122.56,5158.0,122.3958,122.3958,122.2261,122.3459,5158.0
2021-10-06 11:25:00,122.62,122.7,122.55,122.62,7926.0,122.4058,122.4856,122.3359,122.4058,7926.0
2021-10-06 11:30:00,122.54,122.69,122.33,122.34,17146.0,122.3259,122.4756,122.1163,122.1263,17146.0
2021-10-06 11:35:00,122.36,122.46,122.34,122.46,6214.0,122.1462,122.2461,122.1263,122.2461,6214.0
2021-10-06 11:40:00,122.47,122.47,122.37,122.43,6731.0,122.256,122.256,122.1562,122.2161,6731.0
2021-10-06 11:45:00,122.45,122.56,122.41,122.47,17346.0,122.2361,122.3459,122.1961,122.256,17346.0
2021-10-06 11:50:00,122.5,122.78,122.5,122.73,43957.0,122.286,122.5655,122.286,122.5156,43957.0
2021-10-06 11:55:00,122.7,122.79,122.68,122.78,7058.0,122.4856,122.5755,122.4657,122.5655,7058.0
2021-10-06 12:00:00,122.79,123.0,122.76,122.97,43498.0,122.5755,122.7851,122.5455,122.7552,43498.0
2021-10-06 12:05:00,122.95,122.99,122.66,122.69,21333.0,122.7352,122.7751,122.4457,122.4756,21333.0
2021-10-06 12:10:00,122.76,122.8,122.67,122.67,63420.0,122.5455,122.5855,122.4557,122.4557,63420.0
2021-10-06 12:15:00,122.7,122.74,122.59,122.59,34112.0,122.4856,122.5256,122.3758,122.3758,34112.0
2021-10-06 12:20:00,122.57,122.58,122.48,122.51,7638.0,122.3559,122.3658,122.266,122.296,7638.0
2021-10-06 12:25:00,122.5,122.53,122.2,122.3,18509.0,122.286,122.3159,121.9865,122.0863,18509.0
2021-10-06 12:30:00,122.32,122.33,122.23,122.3,7618.0,122.1063,122.1163,122.0165,122.0863,7618.0
2021-10-06 12:35:00,122.32,122.34,122.24,122.26,10537.0,122.1063,122.1263,122.0264,122.0464,10537.0
2021-10-06 12:40:00,122.25,122.5,122.21,122.48,23259.0,122.0364,122.286,121.9965,122.266,23259.0
2021-10-06 12:45:00,122.47,122.5,122.13,122.13,26847.0,122.256,122.286,121.9166,121.9166,26847.0
2021-10-06 12:50:00,122.15,122.22,122.09,122.09,9369.0,121.9366,122.0065,121.8767,121.8767,9369.0
2021-10-06 12:55:00,122.1,122.13,122.03,122.09,12715.0,121.8867,121.9166,121.8168,121.8767,12715.0
2021-10-06 13:00:00,122.09,122.11,121.84,121.91,29569.0,121.8767,121.8967,121.6271,121.697,29569.0
2021-10-06 13:05:00,121.9,121.93,121.76,121.87,23658.0,121.687,121.717,121.5473,121.6571,23658.0
2021-10-06 13:10:00,121.87,121.98,121.84,121.9,23949.0,121.6571,121.7669,121.6271,121.687,23949.0
2021-10-06 13:15:00,121.88,121.94,121.8,121.92,12628.0,121.6671,121.727,121.5872,121.707,12628.0
2021-10-06 13:20:00,121.88,122.02,121.84,121.88,16525.0,121.6671,121.8068,121.6271,121.6671,16525.0
2021-10-06 13:25:00,121.88,121.96,121.85,121.96,6190.0,121.6671,121.7469,121.6371,121.7469,6190.0
2021-10-06 13:30:00,122.0,122.16,121.98,122.14,21414.0,121.7869,121.9466,121.7669,121.9266,21414.0
2021-10-06 13:35:00,122.14,122.43,122.08,122.42,25054.0,121.9266,122.2161,121.8667,122.2061,25054.0
2021-10-06 13:40:00,122.42,122.51,122.34,122.45,23679.0,122.2061,122.296,122.1263,122.2361,23679.0
2021-10-06 13:45:00,122.46,122.59,122.45,122.58,18810.0,122.2461,122.3758,122.2361,122.3658,18810.0
2021-10-06 13:50:00,122.56,122.56,122.14,122.17,22543.0,122.3459,122.3459,121.9266,121.9566,22543.0
2021-10-06 13:55:00,122.17,122.26,122.15,122.25,10719.0,121.9566,122.0464,121.9366,122.0364,10719.0
2021-10-06 14:00:00,122.25,122.49,122.11,122.47,27070.0,122.0364,122.276,121.8967,122.256,27070.0
2021-10-06 14:05:00,122.48,122.51,122.36,122.43,20596.0,122.266,122.296,122.1462,122.2161,20596.0
2021-10-06 14:10:00,122.42,122.66,122.41,122.58,51862.0,122.2061,122.4457,122.1961,122.3658,51862.0
2021-10-06 14:15:00,122.57,122.62,122.54,122.62,17182.0,122.3559,122.4058,122.3259,122.4058,17182.0
2021-10-06 14:20:00,122.62,122.71,122.55,122.58,21440.0,122.4058,122.4956,122.3359,122.3658,21440.0
2021-10-06 14:25:00,122.61,122.79,122.61,122.72,13135.0,122.3958,122.5755,122.3958,122.5056,13135.0
2021-10-06 14:30:00,122.77,122.84,122.69,122.7,13223.0,122.5555,122.6254,122.4756,122.4856,13223.0
2021-10-06 14:35:00,122.73,122.94,122.71,122.91,15294.0,122.5156,122.7252,122.4956,122.6953,15294.0
2021-10-06 14:40:00,122.91,122.96,122.84,122.92,10819.0,122.6953,122.7452,122.6254,122.7052,10819.0
2021-10-06 14:45:00,122.9,122.94,122.7,122.91,47637.0,122.6853,122.7252,122.4856,122.6953,47637.0
2021-10-06 14:50:00,122.92,122.95,122.7,122.7,23526.0,122.7052,122.7352,122.4856,122.4856,23526.0
2021-10-06 14:55:00,122.7,122.75,122.62,122.67,9557.0,122.4856,122.5355,122.4058,122.4557,9557.0
2021-10-06 15:00:00,122.66,122.9,122.65,122.67,27471.0,122.4457,122.6853,122.4357,122.4557,27471.0
2021-10-06 15:05:00,122.74,122.74,122.29,122.31,28306.0,122.5256,122.5256,122.0763,122.0963,28306.0
2021-10-06 15:10:00,122.3,122.48,122.27,122.33,77392.0,122.0863,122.266,122.0564,122.1163,77392.0
2021-10-06 15:15:00,122.32,122.42,121.92,121.92,69380.0,122.1063,122.2061,121.707,121.707,69380.0
2021-10-06 15:20:00,121.92,121.94,121.78,121.9,85647.0,121.707,121.727,121.5672,121.687,85647.0
2021-10-06 15:25:00,121.91,122.17,121.91,122.16,81621.0,121.697,121.9566,121.697,121.9466,81621.0
2021-10-06 15:30:00,122.16,122.26,121.96,122.0,54356.0,121.9466,122.0464,121.7469,121.7869,54356.0
2021-10-06 15:35:00,122.01,122.08,121.81,121.89,42809.0,121.7968,121.8667,121.5972,121.677,42809.0
2021-10-06 15:40:00,121.89,122.3,121.83,122.29,93760.0,121.677,122.0863,121.6172,122.0763,93760.0
2021-10-06 15:45:00,122.29,122.3,122.05,122.12,97772.0,122.0763,122.0863,121.8368,121.9066,97772.0
2021-10-06 15:50:00,122.14,122.14,121.87,121.89,80328.0,121.9266,121.9266,121.6571,121.677,80328.0
2021-10-06 15:55:00,121.88,122.33,121.87,122.32,134754.0,121.6671,122.1163,121.6571,122.1063,134754.0
2021-10-07 09:30:00,122.85,123.03,122.32,122.44,126304.0,122.6354,122.8151,122.1063,122.2261,126304.0
2021-10-07 09:35:00,122.48,123.38,122.37,122.98,173912.0,122.266,123.1644,122.1562,122.7651,173912.0
2021-10-07 09:40:00,122.94,123.78,122.94,123.72,80165.0,122.7252,123.5637,122.7252,123.5038,80165.0
2021-10-07 09:45:00,123.73,123.76,123.46,123.63,50584.0,123.5138,123.5438,123.2443,123.414,50584.0
2021-10-07 09:50:00,123.64,123.76,123.5,123.68,53344.0,123.424,123.5438,123.2842,123.4639,53344.0
2021-10-07 09:55:00,123.7,124.05,123.66,123.87,68897.0,123.4839,123.8333,123.444,123.6536,68897.0
2021-10-07 10:00:00,123.93,124.26,123.86,124.2,57171.0,123.7135,124.0429,123.6436,123.983,57171.0
2021-10-07 10:05:00,124.19,124.49,124.08,124.43,126949.0,123.973,124.2725,123.8632,124.2126,126949.0
2021-10-07 10:10:00,124.43,124.74,124.39,124.46,108750.0,124.2126,124.5221,124.1727,124.2426,108750.0
2021-10-07 10:15:00,124.44,124.47,124.32,124.46,19473.0,124.2226,124.2525,124.1028,124.2426,19473.0
2021-10-07 10:20:00,124.48,124.65,124.47,124.61,24598.0,124.2625,124.4322,124.2525,124.3923,24598.0
2021-10-07 10:25:00,124.63,124.79,124.63,124.7,27073.0,124.4123,124.572,124.4123,124.4821,27073.0
2021-10-07 10:30:00,124.72,125.03,124.7,125.03,47431.0,124.5021,124.8116,124.4821,124.8116,47431.0
2021-10-07 10:35:00,125.04,125.14,124.94,125.13,50455.0,124.8215,124.9214,124.7217,124.9114,50455.0
2021-10-07 10:40:00,125.13,125.15,124.92,125.08,82882.0,124.9114,124.9314,124.7018,124.8615,82882.0
2021-10-07 10:45:00,125.08,125.12,124.7,124.76,117165.0,124.8615,124.9014,124.4821,124.542,117165.0
2021-10-07 10:50:00,124.78,124.89,124.67,124.81,30906.0,124.562,124.6718,124.4522,124.5919,30906.0
2021-10-07 10:55:00,124.82,125.01,124.75,124.82,37951.0,124.6019,124.7916,124.532,124.6019,37951.0
2021-10-07 11:00:00,124.84,124.93,124.79,124.93,18637.0,124.6219,124.7117,124.572,124.7117,18637.0
2021-10-07 11:05:00,124.91,125.1,124.89,124.97,15288.0,124.6918,124.8814,124.6718,124.7517,15288.0
2021-10-07 11:10:00,124.97,125.0,124.88,124.93,25441.0,124.7517,124.7816,124.6618,124.7117,25441.0
2021-10-07 11:15:00,124.96,125.07,124.96,125.03,17903.0,124.7417,124.8515,124.7417,124.8116,17903.0
2021-10-07 11:20:00,125.05,125.13,124.98,124.99,23039.0,124.8315,124.9114,124.7616,124.7716,23039.0
2021-10-07 11:25:00,125.01,125.02,124.74,124.81,26713.0,124.7916,124.8016,124.5221,124.5919,26713.0
2021-10-07 11:30:00,124.8,124.91,124.74,124.76,18511.0,124.582,124.6918,124.5221,124.542,18511.0
2021-10-07 11:35:00,124.76,124.92,124.74,124.92,15299.0,124.542,124.7018,124.5221,124.7018,15299.0
2021-10-07 11:40:00,124.91,124.91,124.7,124.75,18105.0,124.6918,124.6918,124.4821,124.532,18105.0
2021-10-07 11:45:00,124.74,124.87,124.74,124.76,13614.0,124.5221,124.6518,124.5221,124.542,13614.0
2021-10-07 11:50:00,124.77,124.87,124.75,124.87,6706.0,124.552,124.6518,124.532,124.6518,6706.0
2021-10-07 11:55:00,124.86,125.01,124.79,125.01,6373.0,124.6419,124.7916,124.572,124.7916,6373.0
2021-10-07 12:00:00,124.99,125.02,124.93,124.93,8500.0,124.7716,124.8016,124.7117,124.7117,8500.0
2021-10-07 12:05:00,124.95,124.96,124.89,124.94,11198.0,124.7317,124.7417,124.6718,124.7217,11198.0
2021-10-07 12:10:00,124.93,124.96,124.69,124.84,32683.0,124.7117,124.7417,124.4722,124.6219,32683.0
2021-10-07 12:15:00,124.85,124.94,124.8,124.84,10594.0,124.6319,124.7217,124.582,124.6219,10594.0
2021-10-07 12:20:00,124.85,124.89,124.78,124.89,5388.0,124.6319,124.6718,124.562,124.6718,5388.0
2021-10-07 12:25:00,124.89,124.9,124.63,124.63,11114.0,124.6718,124.6818,124.4123,124.4123,11114.0
2021-10-07 12:30:00,124.65,124.65,124.5,124.55,27823.0,124.4322,124.4322,124.2825,124.3324,27823.0
2021-10-07 12:35:00,124.54,124.7,124.52,124.64,22879.0,124.3224,124.4821,124.3025,124.4222,22879.0
2021-10-07 12:40:00,124.62,124.62,124.49,124.56,11013.0,124.4023,124.4023,124.2725,124.3424,11013.0
2021-10-07 12:45:00,124.63,124.67,124.58,124.65,5569.0,124.4123,124.4522,124.3623,124.4322,5569.0
2021-10-07 12:50:00,124.59,124.62,124.5,124.58,4616.0,124.3723,124.4023,124.2825,124.3623,4616.0
2021-10-07 12:55:00,124.59,124.71,124.58,124.67,11662.0,124.3723,124.4921,124.3623,124.4522,11662.0
2021-10-07 13:00:00,124.7,124.71,124.56,124.61,7333.0,124.4821,124.4921,124.3424,124.3923,7333.0
2021-10-07 13:05:00,124.59,124.64,124.53,124.53,13062.0,124.3723,124.4222,124.3124,124.3124,13062.0
2021-10-07 13:10:00,124.53,124.74,124.53,124.74,18486.0,124.3124,124.5221,124.3124,124.5221,18486.0
2021-10-07 13:15:00,124.74,124.82,124.66,124.82,23067.0,124.5221,124.6019,124.4422,124.6019,23067.0
2021-10-07 13:20:00,124.82,124.96,124.79,124.88,27523.0,124.6019,124.7417,124.572,124.6618,27523.0
2021-10-07 13:25:00,124.88,125.08,124.83,125.04,20855.0,124.6618,124.8615,124.6119,124.8215,20855.0
2021-10-07 13:30:00,125.04,125.09,125.0,125.06,21612.0,124.8215,124.8715,124.7816,124.8415,21612.0
2021-10-07 13:35:00,125.04,125.23,125.03,125.23,19502.0,124.8215,125.0112,124.8116,125.0112,19502.0
2021-10-07 13:40:00,125.22,125.24,125.1,125.2,18671.0,125.0012,125.0212,124.8814,124.9813,18671.0
2021-10-07 13:45:00,125.19,125.24,125.02,125.06,19596.0,124.9713,125.0212,124.8016,124.8415,19596.0
2021-10-07 13:50:00,125.05,125.13,124.98,125.0,23827.0,124.8315,124.9114,124.7616,124.7816,23827.0
2021-10-07 13:55:00,125.01,125.07,124.99,125.03,5767.0,124.7916,124.8515,124.7716,124.8116,5767.0
2021-10-07 14:00:00,125.04,125.05,124.69,124.83,10781.0,124.8215,124.8315,124.4722,124.6119,10781.0
2021-10-07 14:05:00,124.82,124.83,124.75,124.77,17412.0,124.6019,124.6119,124.532,124.552,17412.0
2021-10-07 14:10:00,124.74,124.76,124.62,124.65,23233.0,124.5221,124.542,124.4023,124.4322,23233.0
2021-10-07 14:15:00,124.67,124.73,124.61,124.64,13248.0,124.4522,124.5121,124.3923,124.4222,13248.0
2021-10-07 14:20:00,124.63,124.66,124.53,124.55,9431.0,124.4123,124.4422,124.3124,124.3324,9431.0
2021-10-07 14:25:00,124.57,124.57,124.34,124.46,15965.0,124.3524,124.3524,124.1228,124.2426,15965.0
2021-10-07 14:30:00,124.46,124.52,124.35,124.35,13722.0,124.2426,124.3025,124.1327,124.1327,13722.0
2021-10-07 14:35:00,124.37,124.38,124.23,124.25,11479.0,124.1527,124.1627,124.013,124.0329,11479.0
2021-10-07 14:40:00,124.26,124.33,124.21,124.32,16812.0,124.0429,124.1128,123.993,124.1028,16812.0
2021-10-07 14:45:00,124.3,124.46,124.23,124.42,17951.0,124.0828,124.2426,124.013,124.2026,17951.0
2021-10-07 14:50:00,124.43,124.44,124.14,124.17,14665.0,124.2126,124.2226,123.9231,123.9531,14665.0
2021-10-07 14:55:00,124.15,124.38,124.07,124.29,38624.0,123.9331,124.1627,123.8532,124.0729,38624.0
2021-10-07 15:00:00,124.29,124.35,124.19,124.35,25636.0,124.0729,124.1327,123.973,124.1327,25636.0
2021-10-07 15:05:00,124.35,124.43,124.27,124.29,24431.0,124.1327,124.2126,124.0529,124.0729,24431.0
2021-10-07 15:10:00,124.28,124.31,124.17,124.24,40638.0,124.0629,124.0928,123.9531,124.0229,40638.0
2021-10-07 15:15:00,124.24,124.24,123.87,123.93,80158.0,124.0229,124.0229,123.6536,123.7135,80158.0
2021-10-07 15:20:00,123.93,124.04,123.86,123.91,45784.0,123.7135,123.8233,123.6436,123.6935,45784.0
2021-10-07 15:25:00,123.92,124.02,123.71,123.74,62778.0,123.7035,123.8033,123.4939,123.5238,62778.0
2021-10-07 15:30:00,123.73,123.95,123.63,123.81,164618.0,123.5138,123.7334,123.414,123.5937,164618.0
2021-10-07 15:35:00,123.81,123.93,123.75,123.85,45125.0,123.5937,123.7135,123.5338,123.6336,45125.0
2021-10-07 15:40:00,123.85,123.94,123.72,123.72,66546.0,123.6336,123.7235,123.5038,123.5038,66546.0
2021-10-07 15:45:00,123.72,123.86,123.7,123.85,75759.0,123.5038,123.6436,123.4839,123.6336,75759.0
2021-10-07 15:50:00,123.84,123.88,123.67,123.81,68095.0,123.6236,123.6636,123.4539,123.5937,68095.0
2021-10-07 15:55:00,123.81,123.97,123.74,123.91,118495.0,123.5937,123.7534,123.5238,123.6935,118495.0
2021-10-08 09:30:00,124.59,125.07,124.34,124.4,62647.0,124.3723,124.8515,124.1228,124.1827,62647.0
2021-10-08 09:35:00,124.34,124.59,123.75,124.05,66391.0,124.1228,124.3723,123.5338,123.8333,66391.0
2021-10-08 09:40:00,124.1,124.25,123.88,124.0,21140.0,123.8832,124.0329,123.6636,123.7834,21140.0
2021-10-08 09:45:00,124.12,124.17,123.7,123.89,18846.0,123.9031,123.9531,123.4839,123.6736,18846.0
2021-10-08 09:50:00,123.96,124.06,123.58,123.92,24009.0,123.7434,123.8433,123.3641,123.7035,24009.0
2021-10-08 09:55:00,123.9,124.12,123.88,124.0,17486.0,123.6835,123.9031,123.6636,123.7834,17486.0
2021-10-08 10:00:00,123.97,124.24,123.89,124.18,20468.0,123.7534,124.0229,123.6736,123.963,20468.0
2021-10-08 10:05:00,124.21,124.23,123.97,124.09,22205.0,123.993,124.013,123.7534,123.8732,22205.0
2021-10-08 10:10:00,124.1,124.22,123.98,124.19,14860.0,123.8832,124.003,123.7634,123.973,14860.0
2021-10-08 10:15:00,124.19,124.29,124.01,124.22,14676.0,123.973,124.0729,123.7933,124.003,14676.0
2021-10-08 10:20:00,124.16,124.2,123.88,124.0,29832.0,123.9431,123.983,123.6636,123.7834,29832.0
2021-10-08 10:25:00,123.97,124.21,123.93,123.95,32154.0,123.7534,123.993,123.7135,123.7334,32154.0
2021-10-08 10:30:00,123.96,124.0,123.79,123.82,31232.0,123.7434,123.7834,123.5737,123.6037,31232.0
2021-10-08 10:35:00,123.84,123.89,123.63,123.71,29272.0,123.6236,123.6736,123.414,123.4939,29272.0
2021-10-08 10:40:00,123.68,123.7,123.24,123.34,44634.0,123.4639,123.4839,123.0247,123.1245,44634.0
2021-10-08 10:45:00,123.36,123.5,123.36,123.45,15386.0,123.1445,123.2842,123.1445,123.2343,15386.0
2021-10-08 10:50:00,123.52,123.61,123.43,123.53,16366.0,123.3042,123.394,123.2144,123.3142,16366.0
2021-10-08 10:55:00,123.53,123.65,123.52,123.6,8459.0,123.3142,123.434,123.3042,123.3841,8459.0
2021-10-08 11:00:00,123.58,123.81,123.58,123.66,6698.0,123.3641,123.5937,123.3641,123.444,6698.0
2021-10-08 11:05:00,123.63,123.76,123.52,123.53,2925.0,123.414,123.5438,123.3042,123.3142,2925.0
2021-10-08 11:10:00,123.58,123.64,123.44,123.52,5687.0,123.3641,123.424,123.2243,123.3042,5687.0
2021-10-08 11:15:00,123.5,123.54,123.46,123.51,5913.0,123.2842,123.3242,123.2443,123.2942,5913.0
2021-10-08 11:20:00,123.48,123.5,123.42,123.45,6823.0,123.2643,123.2842,123.2044,123.2343,6823.0
2021-10-08 11:25:00,123.44,123.47,123.33,123.37,18453.0,123.2243,123.2543,123.1145,123.1545,18453.0
2021-10-08 11:30:00,123.38,123.56,123.33,123.4,7563.0,123.1644,123.3441,123.1145,123.1844,7563.0
2021-10-08 11:35:00,123.41,123.57,123.37,123.37,5701.0,123.1944,123.3541,123.1545,123.1545,5701.0
2021-10-08 11:40:00,123.34,123.39,123.2,123.23,12447.0,123.1245,123.1744,122.9848,123.0147,12447.0
2021-10-08 11:45:00,123.27,123.4,123.26,123.31,9106.0,123.0546,123.1844,123.0447,123.0946,9106.0
2021-10-08 11:50:00,123.32,123.36,123.24,123.27,5472.0,123.1045,123.1445,123.0247,123.0546,5472.0
2021-10-08 11:55:00,123.31,123.39,123.22,123.27,13718.0,123.0946,123.1744,123.0047,123.0546,13718.0
2021-10-08 12:00:00,123.29,123.31,123.11,123.19,23704.0,123.0746,123.0946,122.8949,122.9748,23704.0
2021-10-08 12:05:00,123.19,123.28,123.16,123.16,6720.0,122.9748,123.0646,122.9448,122.9448,6720.0
2021-10-08 12:10:00,123.15,123.19,123.07,123.18,6797.0,122.9348,122.9748,122.855,122.9648,6797.0
2021-10-08 12:15:00,123.19,123.19,123.01,123.03,9746.0,122.9748,122.9748,122.7951,122.8151,9746.0
2021-10-08 12:20:00,123.03,123.15,123.01,123.03,20635.0,122.8151,122.9348,122.7951,122.8151,20635.0
2021-10-08 12:25:00,123.02,123.02,122.89,122.93,43148.0,122.8051,122.8051,122.6753,122.7152,43148.0
2021-10-08 12:30:00,122.92,122.94,122.79,122.83,14244.0,122.7052,122.7252,122.5755,122.6154,14244.0
2021-10-08 12:35:00,122.82,122.92,122.76,122.91,19948.0,122.6054,122.7052,122.5455,122.6953,19948.0
2021-10-08 12:40:00,122.92,123.09,122.87,123.05,8569.0,122.7052,122.8749,122.6553,122.835,8569.0
2021-10-08 12:45:00,123.04,123.07,122.9,122.99,7165.0,122.825,122.855,122.6853,122.7751,7165.0
2021-10-08 12:50:00,122.98,123.08,122.96,123.05,10608.0,122.7651,122.865,122.7452,122.835,10608.0
2021-10-08 12:55:00,123.02,123.18,122.93,123.03,41070.0,122.8051,122.9648,122.7152,122.8151,41070.0
2021-10-08 13:00:00,122.99,123.27,122.98,123.17,7484.0,122.7751,123.0546,122.7651,122.9548,7484.0
2021-10-08 13:05:00,123.23,123.46,123.18,123.41,9407.0,123.0147,123.2443,122.9648,123.1944,9407.0
2021-10-08 13:10:00,123.42,123.6,123.42,123.53,5493.0,123.2044,123.3841,123.2044,123.3142,5493.0
2021-10-08 13:15:00,123.52,123.53,123.11,123.11,14033.0,123.3042,123.3142,122.8949,122.8949,14033.0
2021-10-08 13:20:00,123.09,123.18,123.09,123.14,4132.0,122.8749,122.9648,122.8749,122.9249,4132.0
2021-10-08 13:25:00,123.15,123.15,122.96,123.03,24602.0,122.9348,122.9348,122.7452,122.8151,24602.0
2021-10-08 13:30:00,123.0,123.15,122.97,123.1,16455.0,122.7851,122.9348,122.7552,122.8849,16455.0
2021-10-08 13:35:00,123.1,123.14,123.05,123.12,10736.0,122.8849,122.9249,122.835,122.9049,10736.0
2021-10-08 13:40:00,123.12,123.18,123.07,123.12,13266.0,122.9049,122.9648,122.855,122.9049,13266.0
2021-10-08 13:45:00,123.1,123.21,123.03,123.17,6657.0,122.8849,122.9947,122.8151,122.9548,6657.0
2021-10-08 13:50:00,123.18,123.41,123.15,123.34,44689.0,122.9648,123.1944,122.9348,123.1245,44689.0
2021-10-08 13:55:00,123.33,123.56,123.33,123.51,24477.0,123.1145,123.3441,123.1145,123.2942,24477.0
2021-10-08 14:00:00,123.51,123.65,123.45,123.48,17190.0,123.2942,123.434,123.2343,123.2643,17190.0
2021-10-08 14:05:00,123.45,123.49,123.38,123.47,9939.0,123.2343,123.2743,123.1644,123.2543,9939.0
2021-10-08 14:10:00,123.41,123.47,123.34,123.47,11134.0,123.1944,123.2543,123.1245,123.2543,11134.0
2021-10-08 14:15:00,123.48,123.57,123.43,123.55,7040.0,123.2643,123.3541,123.2144,123.3341,7040.0
2021-10-08 14:20:00,123.53,123.73,123.51,123.67,16339.0,123.3142,123.5138,123.2942,123.4539,16339.0
2021-10-08 14:25:00,123.66,123.71,123.53,123.68,11186.0,123.444,123.4939,123.3142,123.4639,11186.0
2021-10-08 14:30:00,123.67,123.92,123.63,123.89,51817.0,123.4539,123.7035,123.414,123.6736,51817.0
2021-10-08 14:35:00,123.89,123.93,123.75,123.8,25487.0,123.6736,123.7135,123.5338,123.5837,25487.0
2021-10-08 14:40:00,123.76,123.77,123.61,123.77,10521.0,123.5438,123.5538,123.394,123.5538,10521.0
2021-10-08 14:45:00,123.75,123.76,123.6,123.66,9377.0,123.5338,123.5438,123.3841,123.444,9377.0
2021-10-08 14:50:00,123.63,123.71,123.55,123.56,4795.0,123.414,123.4939,123.3341,123.3441,4795.0
2021-10-08 14:55:00,123.58,123.75,123.57,123.72,9955.0,123.3641,123.5338,123.3541,123.5038,9955.0
2021-10-08 15:00:00,123.72,123.89,123.72,123.88,9870.0,123.5038,123.6736,123.5038,123.6636,9870.0
2021-10-08 15:05:00,123.86,124.05,123.8,124.0,22869.0,123.6436,123.8333,123.5837,123.7834,22869.0
2021-10-08 15:10:00,123.99,124.06,123.92,123.95,22294.0,123.7734,123.8433,123.7035,123.7334,22294.0
2021-10-08 15:15:00,123.93,124.0,123.88,123.88,13463.0,123.7135,123.7834,123.6636,123.6636,13463.0
2021-10-08 15:20:00,123.86,123.9,123.76,123.83,13291.0,123.6436,123.6835,123.5438,123.6137,13291.0
2021-10-08 15:25:00,123.85,123.85,123.53,123.58,30544.0,123.6336,123.6336,123.3142,123.3641,30544.0
2021-10-08 15:30:00,123.57,123.74,123.54,123.73,93874.0,123.3541,123.5238,123.3242,123.5138,93874.0
2021-10-08 15:35:00,123.74,123.83,123.32,123.37,80858.0,123.5238,123.6137,123.1045,123.1545,80858.0
2021-10-08 15:40:00,123.37,123.37,123.09,123.12,76303.0,123.1545,123.1545,122.8749,122.9049,76303.0
2021-10-08 15:45:00,123.12,123.35,123.1,123.31,66373.0,122.9049,123.1345,122.8849,123.0946,66373.0
2021-10-08 15:50:00,123.24,123.35,123.09,123.33,49591.0,123.0247,123.1345,122.8749,123.1145,49591.0
2021-10-08 15:55:00,123.35,123.49,123.33,123.49,73166.0,123.1345,123.2743,123.1145,123.2743,73166.0
2021-10-11 09:30:00,123.21,123.77,122.89,123.14,115162.0,122.9947,123.5538,122.6753,122.9249,115162.0
2021-10-11 09:35:00,123.17,123.5,123.16,123.49,60312.0,122.9548,123.2842,122.9448,123.2743,60312.0
2021-10-11 09:40:00,123.4,123.89,123.38,123.76,68867.0,123.1844,123.6736,123.1644,123.5438,68867.0
2021-10-11 09:45:00,123.81,123.88,123.67,123.74,27890.0,123.5937,123.6636,123.4539,123.5238,27890.0
2021-10-11 09:50:00,123.63,124.13,123.6,123.81,45757.0,123.414,123.9131,123.3841,123.5937,45757.0
2021-10-11 09:55:00,123.8,124.02,123.8,123.94,32253.0,123.5837,123.8033,123.5837,123.7235,32253.0
2021-10-11 10:00:00,123.94,124.15,123.83,124.1,32456.0,123.7235,123.9331,123.6137,123.8832,32456.0
2021-10-11 10:05:00,124.1,124.38,123.97,124.37,34863.0,123.8832,124.1627,123.7534,124.1527,34863.0
2021-10-11 10:10:00,124.37,124.51,124.32,124.49,51124.0,124.1527,124.2925,124.1028,124.2725,51124.0
2021-10-11 10:15:00,124.48,124.6,124.34,124.53,35440.0,124.2625,124.3823,124.1228,124.3124,35440.0
2021-10-11 10:20:00,124.55,124.6,124.36,124.55,8850.0,124.3324,124.3823,124.1427,124.3324,8850.0
2021-10-11 10:25:00,124.53,124.63,124.41,124.52,17396.0,124.3124,124.4123,124.1926,124.3025,17396.0
2021-10-11 10:30:00,124.51,124.82,124.43,124.81,41957.0,124.2925,124.6019,124.2126,124.5919,41957.0
2021-10-11 10:35:00,124.79,124.95,124.7,124.85,36376.0,124.572,124.7317,124.4821,124.6319,36376.0
2021-10-11 10:40:00,124.87,124.87,124.64,124.75,23795.0,124.6518,124.6518,124.4222,124.532,23795.0
2021-10-11 10:45:00,124.77,124.8,124.49,124.64,22919.0,124.552,124.582,124.2725,124.4222,22919.0
2021-10-11 10:50:00,124.63,124.79,124.54,124.69,17262.0,124.4123,124.572,124.3224,124.4722,17262.0
2021-10-11 10:55:00,124.69,124.94,124.68,124.87,7654.0,124.4722,124.7217,124.4622,124.6518,7654.0
2021-10-11 11:00:00,124.85,125.07,124.84,125.05,38847.0,124.6319,124.8515,124.6219,124.8315,38847.0
2021-10-11 11:05:00,125.05,125.16,124.96,125.01,64516.0,124.8315,124.9413,124.7417,124.7916,64516.0
2021-10-11 11:10:00,125.02,125.16,124.97,125.12,11587.0,124.8016,124.9413,124.7517,124.9014,11587.0
2021-10-11 11:15:00,125.12,125.15,124.96,125.02,21101.0,124.9014,124.9314,124.7417,124.8016,21101.0
2021-10-11 11:20:00,125.03,125.08,124.89,125.03,21215.0,124.8116,124.8615,124.6718,124.8116,21215.0
2021-10-11 11:25:00,125.04,125.31,124.95,125.31,22626.0,124.8215,125.0911,124.7317,125.0911,22626.0
2021-10-11 11:30:00,125.29,125.5,125.27,125.5,64136.0,125.0711,125.2807,125.0511,125.2807,64136.0
2021-10-11 11:35:00,125.5,125.51,125.31,125.31,35459.0,125.2807,125.2907,125.0911,125.0911,35459.0
2021-10-11 11:40:00,125.32,125.35,125.22,125.31,23294.0,125.1011,125.131,125.0012,125.0911,23294.0
2021-10-11 11:45:00,125.3,125.32,125.11,125.11,20591.0,125.0811,125.1011,124.8914,124.8914,20591.0
2021-10-11 11:50:00,125.22,125.28,125.19,125.26,9849.0,125.0012,125.0611,124.9713,125.0412,9849.0
2021-10-11 11:55:00,125.29,125.39,125.22,125.24,6874.0,125.0711,125.1709,125.0012,125.0212,6874.0
2021-10-11 12:00:00,125.21,125.38,125.19,125.32,14027.0,124.9912,125.1609,124.9713,125.1011,14027.0
2021-10-11 12:05:00,125.31,125.31,125.09,125.19,23207.0,125.0911,125.0911,124.8715,124.9713,23207.0
2021-10-11 12:10:00,125.16,125.16,124.93,124.96,40656.0,124.9413,124.9413,124.7117,124.7417,40656.0
2021-10-11 12:15:00,124.94,125.16,124.93,125.13,13842.0,124.7217,124.9413,124.7117,124.9114,13842.0
2021-10-11 12:20:00,125.14,125.2,125.03,125.17,7211.0,124.9214,124.9813,124.8116,124.9513,7211.0
2021-10-11 12:25:00,125.17,125.21,125.12,125.19,5571.0,124.9513,124.9912,124.9014,124.9713,5571.0
2021-10-11 12:30:00,125.22,125.36,125.18,125.19,17950.0,125.0012,125.141,124.9613,124.9713,17950.0
2021-10-11 12:35:00,125.18,125.31,125.11,125.3,11162.0,124.9613,125.0911,124.8914,125.0811,11162.0
2021-10-11 12:40:00,125.27,125.3,125.18,125.26,15713.0,125.0511,125.0811,124.9613,125.0412,15713.0
2021-10-11 12:45:00,125.27,125.32,125.13,125.3,11985.0,125.0511,125.1011,124.9114,125.0811,11985.0
2021-10-11 12:50:00,125.3,125.31,124.88,124.88,14086.0,125.0811,125.0911,124.6618,124.6618,14086.0
2021-10-11 12:55:00,124.88,124.97,124.86,124.91,7502.0,124.6618,124.7517,124.6419,124.6918,7502.0
2021-10-11 13:00:00,124.94,124.94,124.36,124.39,19642.0,124.7217,124.7217,124.1427,124.1727,19642.0
2021-10-11 13:05:00,124.39,124.45,124.21,124.22,26983.0,124.1727,124.2326,123.993,124.003,26983.0
2021-10-11 13:10:00,124.27,124.38,124.21,124.38,34730.0,124.0529,124.1627,123.993,124.1627,34730.0
2021-10-11 13:15:00,124.34,124.51,124.3,124.51,10774.0,124.1228,124.2925,124.0828,124.2925,10774.0
2021-10-11 13:20:00,124.49,124.54,124.32,124.36,26257.0,124.2725,124.3224,124.1028,124.1427,26257.0
2021-10-11 13:25:00,124.35,124.4,124.2,124.2,25650.0,124.1327,124.1827,123.983,123.983,25650.0
2021-10-11 13:30:00,124.24,124.44,124.24,124.44,13089.0,124.0229,124.2226,124.0229,124.2226,13089.0
2021-10-11 13:35:00,124.45,124.58,124.41,124.54,19678.0,124.2326,124.3623,124.1926,124.3224,19678.0
2021-10-11 13:40:00,124.52,124.59,124.5,124.51,10110.0,124.3025,124.3723,124.2825,124.2925,10110.0
2021-10-11 13:45:00,124.5,124.58,124.37,124.53,20916.0,124.2825,124.3623,124.1527,124.3124,20916.0
2021-10-11 13:50:00,124.53,124.83,124.52,124.81,18244.0,124.3124,124.6119,124.3025,124.5919,18244.0
2021-10-11 13:55:00,124.81,125.08,124.77,124.98,29880.0,124.5919,124.8615,124.552,124.7616,29880.0
2021-10-11 14:00:00,124.99,124.99,124.88,124.97,9223.0,124.7716,124.7716,124.6618,124.7517,9223.0
2021-10-11 14:05:00,124.99,125.03,124.89,125.03,9594.0,124.7716,124.8116,124.6718,124.8116,9594.0
2021-10-11 14:10:00,125.08,125.16,125.03,125.16,11949.0,124.8615,124.9413,124.8116,124.9413,11949.0
2021-10-11 14:15:00,125.15,125.2,125.06,125.13,12976.0,124.9314,124.9813,124.8415,124.9114,12976.0
2021-10-11 14:20:00,125.13,125.13,124.92,124.96,24519.0,124.9114,124.9114,124.7018,124.7417,24519.0
2021-10-11 14:25:00,124.99,125.06,124.9,125.04,19622.0,124.7716,124.8415,124.6818,124.8215,19622.0
2021-10-11 14:30:00,125.05,125.2,124.98,125.11,11093.0,124.8315,124.9813,124.7616,124.8914,11093.0
2021-10-11 14:35:00,125.09,125.15,125.02,125.05,11799.0,124.8715,124.9314,124.8016,124.8315,11799.0
2021-10-11 14:40:00,125.04,125.13,124.96,125.09,32478.0,124.8215,124.9114,124.7417,124.8715,32478.0
2021-10-11 14:45:00,125.07,125.1,124.98,125.1,19221.0,124.8515,124.8814,124.7616,124.8814,19221.0
2021-10-11 14:50:00,125.1,125.12,124.87,125.04,27010.0,124.8814,124.9014,124.6518,124.8215,27010.0
2021-10-11 14:55:00,125.02,125.12,124.99,125.08,36679.0,124.8016,124.9014,124.7716,124.8615,36679.0
2021-10-11 15:00:00,125.08,125.28,125.07,125.26,19831.0,124.8615,125.0611,124.8515,125.0412,19831.0
2021-10-11 15:05:00,125.27,125.27,125.09,125.14,14923.0,125.0511,125.0511,124.8715,124.9214,14923.0
2021-10-11 15:10:00,125.16,125.17,124.89,125.05,43443.0,124.9413,124.9513,124.6718,124.8315,43443.0
2021-10-11 15:15:00,125.04,125.04,124.68,124.68,26754.0,124.8215,124.8215,124.4622,124.4622,26754.0
2021-10-11 15:20:00,124.69,124.75,124.5,124.64,45401.0,124.4722,124.532,124.2825,124.4222,45401.0
2021-10-11 15:25:00,124.64,124.72,124.48,124.55,32779.0,124.4222,124.5021,124.2625,124.3324,32779.0
2021-10-11 15:30:00,124.56,124.69,124.36,124.62,61249.0,124.3424,124.4722,124.1427,124.4023,61249.0
2021-10-11 15:35:00,124.62,124.63,124.3,124.34,32086.0,124.4023,124.4123,124.0828,124.1228,32086.0
2021-10-11 15:40:00,124.35,124.35,124.22,124.24,43689.0,124.1327,124.1327,124.003,124.0229,43689.0
2021-10-11 15:45:00,124.25,124.29,124.2,124.25,67009.0,124.0329,124.0729,123.983,124.0329,67009.0
2021-10-11 15:50:00,124.24,124.26,124.06,124.12,110368.0,124.0229,124.0429,123.8433,123.9031,110368.0
2021-10-11 15:55:00,124.12,124.17,124.02,124.05,112688.0,123.9031,123.9531,123.8033,123.8333,112688.0
2021-10-12 09:30:00,124.43,125.09,124.28,124.59,125984.0,124.2126,124.8715,124.0629,124.3723,125984.0
2021-10-12 09:35:00,124.53,125.14,124.51,125.11,46860.0,124.3124,124.9214,124.2925,124.8914,46860.0
2021-10-12 09:40:00,125.18,125.53,124.97,125.15,96274.0,124.9613,125.3107,124.7517,124.9314,96274.0
2021-10-12 09:45:00,125.16,125.23,124.84,125.23,67965.0,124.9413,125.0112,124.6219,125.0112,67965.0
2021-10-12 09:50:00,125.18,125.57,125.14,125.41,97002.0,124.9613,125.3506,124.9214,125.1909,97002.0
2021-10-12 09:55:00,125.39,125.54,125.33,125.33,108802.0,125.1709,125.3207,125.111,125.111,108802.0
2021-10-12 10:00:00,125.35,125.73,125.35,125.63,78555.0,125.131,125.5103,125.131,125.4105,78555.0
2021-10-12 10:05:00,125.67,125.68,125.21,125.22,36027.0,125.4504,125.4604,124.9912,125.0012,36027.0
2021-10-12 10:10:00,125.23,125.33,125.19,125.29,50222.0,125.0112,125.111,124.9713,125.0711,50222.0
2021-10-12 10:15:00,125.28,125.43,124.71,124.83,65024.0,125.0611,125.2109,124.4921,124.6119,65024.0
2021-10-12 10:20:00,124.84,124.84,124.58,124.66,54618.0,124.6219,124.6219,124.3623,124.4422,54618.0
2021-10-12 10:25:00,124.71,124.93,124.63,124.8,27637.0,124.4921,124.7117,124.4123,124.582,27637.0
2021-10-12 10:30:00,124.83,124.89,124.74,124.82,17641.0,124.6119,124.6718,124.5221,124.6019,17641.0
2021-10-12 10:35:00,124.82,124.93,124.52,124.67,55983.0,124.6019,124.7117,124.3025,124.4522,55983.0
2021-10-12 10:40:00,124.63,124.87,124.63,124.66,34326.0,124.4123,124.6518,124.4123,124.4422,34326.0
2021-10-12 10:45:00,124.66,125.02,124.64,124.93,70390.0,124.4422,124.8016,124.4222,124.7117,70390.0
2021-10-12 10:50:00,124.93,125.19,124.85,124.99,25318.0,124.7117,124.9713,124.6319,124.7716,25318.0
2021-10-12 10:55:00,125.04,125.04,124.75,124.75,20522.0,124.8215,124.8215,124.532,124.532,20522.0
2021-10-12 11:00:00,124.77,125.07,124.73,124.82,14373.0,124.552,124.8515,124.5121,124.6019,14373.0
2021-10-12 11:05:00,124.82,125.06,124.8,125.03,7252.0,124.6019,124.8415,124.582,124.8116,7252.0
2021-10-12 11:10:00,125.02,125.02,124.71,124.85,10944.0,124.8016,124.8016,124.4921,124.6319,10944.0
2021-10-12 11:15:00,124.86,125.0,124.75,124.9,17678.0,124.6419,124.7816,124.532,124.6818,17678.0
2021-10-12 11:20:00,124.87,124.97,124.81,124.88,8704.0,124.6518,124.7517,124.5919,124.6618,8704.0
2021-10-12 11:25:00,124.81,124.82,124.5,124.61,15796.0,124.5919,124.6019,124.2825,124.3923,15796.0
2021-10-12 11:30:00,124.65,124.86,124.57,124.69,13324.0,124.4322,124.6419,124.3524,124.4722,13324.0
2021-10-12 11:35:00,124.68,124.83,124.6,124.61,10945.0,124.4622,124.6119,124.3823,124.3923,10945.0
2021-10-12 11:40:00,124.55,124.55,124.48,124.55,5110.0,124.3324,124.3324,124.2625,124.3324,5110.0
2021-10-12 11:45:00,124.54,124.72,124.53,124.69,23349.0,124.3224,124.5021,124.3124,124.4722,23349.0
2021-10-12 11:50:00,124.68,124.84,124.66,124.84,10428.0,124.4622,124.6219,124.4422,124.6219,10428.0
2021-10-12 11:55:00,124.8,125.0,124.74,124.85,11281.0,124.582,124.7816,124.5221,124.6319,11281.0
2021-10-12 12:00:00,124.87,125.07,124.86,124.97,15178.0,124.6518,124.8515,124.6419,124.7517,15178.0
2021-10-12 12:05:00,124.93,124.95,124.81,124.9,24858.0,124.7117,124.7317,124.5919,124.6818,24858.0
2021-10-12 12:10:00,124.91,124.98,124.84,124.92,5793.0,124.6918,124.7616,124.6219,124.7018,5793.0
2021-10-12 12:15:00,124.95,124.95,124.88,124.88,2500.0,124.7317,124.7317,124.6618,124.6618,2500.0
2021-10-12 12:20:00,124.84,124.85,124.67,124.74,10809.0,124.6219,124.6319,124.4522,124.5221,10809.0
2021-10-12 12:25:00,124.78,124.85,124.73,124.8,3772.0,124.562,124.6319,124.5121,124.582,3772.0
2021-10-12 12:30:00,124.79,124.94,124.7,124.7,12662.0,124.572,124.7217,124.4821,124.4821,12662.0
2021-10-12 12:35:00,124.66,124.67,124.51,124.56,6110.0,124.4422,124.4522,124.2925,124.3424,6110.0
2021-10-12 12:40:00,124.57,124.72,124.48,124.65,5933.0,124.3524,124.5021,124.2625,124.4322,5933.0
2021-10-12 12:45:00,124.59,124.63,124.45,124.63,4572.0,124.3723,124.4123,124.2326,124.4123,4572.0
2021-10-12 12:50:00,124.66,124.74,124.62,124.65,4455.0,124.4422,124.5221,124.4023,124.4322,4455.0
2021-10-12 12:55:00,124.63,124.65,124.54,124.56,5322.0,124.4123,124.4322,124.3224,124.3424,5322.0
2021-10-12 13:00:00,124.6,124.72,124.58,124.72,6743.0,124.3823,124.5021,124.3623,124.5021,6743.0
2021-10-12 13:05:00,124.7,124.7,124.56,124.68,5686.0,124.4821,124.4821,124.3424,124.4622,5686.0
2021-10-12 13:10:00,124.67,124.81,124.62,124.8,66285.0,124.4522,124.5919,124.4023,124.582,66285.0
2021-10-12 13:15:00,124.83,124.86,124.72,124.75,47435.0,124.6119,124.6419,124.5021,124.532,47435.0
2021-10-12 13:20:00,124.76,124.88,124.72,124.81,18625.0,124.542,124.6618,124.5021,124.5919,18625.0
2021-10-12 13:25:00,124.8,124.91,124.78,124.9,15368.0,124.582,124.6918,124.562,124.6818,15368.0
2021-10-12 13:30:00,124.89,125.03,124.79,125.01,20196.0,124.6718,124.8116,124.572,124.7916,20196.0
2021-10-12 13:35:00,125.0,125.18,125.0,125.15,19484.0,124.7816,124.9613,124.7816,124.9314,19484.0
2021-10-12 13:40:00,125.15,125.18,125.1,125.13,15400.0,124.9314,124.9613,124.8814,124.9114,15400.0
2021-10-12 13:45:00,125.14,125.18,125.04,125.18,13342.0,124.9214,124.9613,124.8215,124.9613,13342.0
2021-10-12 13:50:00,125.18,125.18,124.94,124.94,18663.0,124.9613,124.9613,124.7217,124.7217,18663.0
2021-10-12 13:55:00,124.95,125.07,124.9,124.92,15818.0,124.7317,124.8515,124.6818,124.7018,15818.0
2021-10-12 14:00:00,124.96,125.1,124.92,125.08,11171.0,124.7417,124.8814,124.7018,124.8615,11171.0
2021-10-12 14:05:00,125.03,125.11,125.0,125.05,17834.0,124.8116,124.8914,124.7816,124.8315,17834.0
2021-10-12 14:10:00,125.04,125.12,125.02,125.02,11336.0,124.8215,124.9014,124.8016,124.8016,11336.0
2021-10-12 14:15:00,125.04,125.26,124.9,125.2,28264.0,124.8215,125.0412,124.6818,124.9813,28264.0
2021-10-12 14:20:00,125.21,125.26,125.15,125.2,19203.0,124.9912,125.0412,124.9314,124.9813,19203.0
2021-10-12 14:25:00,125.17,125.35,125.17,125.3,65985.0,124.9513,125.131,124.9513,125.0811,65985.0
2021-10-12 14:30:00,125.31,125.31,125.01,125.07,21740.0,125.0911,125.0911,124.7916,124.8515,21740.0
2021-10-12 14:35:00,125.09,125.27,125.09,125.27,19398.0,124.8715,125.0511,124.8715,125.0511,19398.0
2021-10-12 14:40:00,125.26,125.34,125.17,125.34,29789.0,125.0412,125.121,124.9513,125.121,29789.0
2021-10-12 14:45:00,125.34,125.35,125.18,125.18,32714.0,125.121,125.131,124.9613,124.9613,32714.0
2021-10-12 14:50:00,125.18,125.29,125.11,125.16,14684.0,124.9613,125.0711,124.8914,124.9413,14684.0
2021-10-12 14:55:00,125.15,125.16,124.96,125.09,18434.0,124.9314,124.9413,124.7417,124.8715,18434.0
2021-10-12 15:00:00,125.11,125.16,124.97,124.97,13134.0,124.8914,124.9413,124.7517,124.7517,13134.0
2021-10-12 15:05:00,124.97,124.97,124.66,124.71,77366.0,124.7517,124.7517,124.4422,124.4921,77366.0
2021-10-12 15:10:00,124.72,124.81,124.65,124.7,18496.0,124.5021,124.5919,124.4322,124.4821,18496.0
2021-10-12 15:15:00,124.7,124.7,124.4,124.62,57795.0,124.4821,124.4821,124.1827,124.4023,57795.0
2021-10-12 15:20:00,124.61,124.63,124.49,124.58,24271.0,124.3923,124.4123,124.2725,124.3623,24271.0
2021-10-12 15:25:00,124.56,124.66,124.47,124.61,25268.0,124.3424,124.4422,124.2525,124.3923,25268.0
2021-10-12 15:30:00,124.63,124.95,124.6,124.93,67641.0,124.4123,124.7317,124.3823,124.7117,67641.0
2021-10-12 15:35:00,124.92,124.98,124.76,124.76,26195.0,124.7018,124.7616,124.542,124.542,26195.0
2021-10-12 15:40:00,124.76,124.81,124.45,124.45,24880.0,124.542,124.5919,124.2326,124.2326,24880.0
2021-10-12 15:45:00,124.44,124.5,124.37,124.44,61689.0,124.2226,124.2825,124.1527,124.2226,61689.0
2021-10-12 15:50:00,124.45,124.57,124.41,124.43,66344.0,124.2326,124.3524,124.1926,124.2126,66344.0
2021-10-12 15:55:00,124.44,124.78,124.44,124.61,93309.0,124.2226,124.562,124.2226,124.3923,93309.0
2021-10-13 09:30:00,125.0,125.24,124.73,124.97,74634.0,124.7816,125.0212,124.5121,124.7517,74634.0
2021-10-13 09:35:00,124.97,125.75,124.75,125.74,82090.0,124.7517,125.5303,124.532,125.5203,82090.0
2021-10-13 09:40:00,125.73,125.95,125.41,125.75,74066.0,125.5103,125.73,125.1909,125.5303,74066.0
2021-10-13 09:45:00,125.77,125.83,124.96,124.99,48287.0,125.5503,125.6102,124.7417,124.7716,48287.0
2021-10-13 09:50:00,124.94,125.24,124.73,124.82,34942.0,124.7217,125.0212,124.5121,124.6019,34942.0
2021-10-13 09:55:00,124.81,124.82,124.59,124.69,51367.0,124.5919,124.6019,124.3723,124.4722,51367.0
2021-10-13 10:00:00,124.68,124.77,124.32,124.74,28509.0,124.4622,124.552,124.1028,124.5221,28509.0
2021-10-13 10:05:00,124.65,124.78,124.5,124.63,10555.0,124.4322,124.562,124.2825,124.4123,10555.0
2021-10-13 10:10:00,124.63,124.63,124.28,124.44,16524.0,124.4123,124.4123,124.0629,124.2226,16524.0
2021-10-13 10:15:00,124.41,124.66,124.27,124.58,10810.0,124.1926,124.4422,124.0529,124.3623,10810.0
2021-10-13 10:20:00,124.62,124.76,124.43,124.58,11119.0,124.4023,124.542,124.2126,124.3623,11119.0
2021-10-13 10:25:00,124.65,124.91,124.64,124.81,18445.0,124.4322,124.6918,124.4222,124.5919,18445.0
2021-10-13 10:30:00,124.82,125.31,124.76,125.31,45280.0,124.6019,125.0911,124.542,125.0911,45280.0
2021-10-13 10:35:00,125.3,125.33,124.98,125.04,23430.0,125.0811,125.111,124.7616,124.8215,23430.0
2021-10-13 10:40:00,124.98,125.17,124.93,125.14,13720.0,124.7616,124.9513,124.7117,124.9214,13720.0
2021-10-13 10:45:00,125.15,125.23,125.09,125.2,8896.0,124.9314,125.0112,124.8715,124.9813,8896.0
2021-10-13 10:50:00,125.14,125.33,125.13,125.27,16036.0,124.9214,125.111,124.9114,125.0511,16036.0
2021-10-13 10:55:00,125.25,125.36,125.17,125.29,26337.0,125.0312,125.141,124.9513,125.0711,26337.0
2021-10-13 11:00:00,125.3,125.55,125.3,125.55,14559.0,125.0811,125.3307,125.0811,125.3307,14559.0
2021-10-13 11:05:00,125.55,125.62,125.4,125.55,27489.0,125.3307,125.4005,125.1809,125.3307,27489.0
2021-10-13 11:10:00,125.57,125.57,125.41,125.41,15645.0,125.3506,125.3506,125.1909,125.1909,15645.0
2021-10-13 11:15:00,125.41,125.41,125.25,125.33,7099.0,125.1909,125.1909,125.0312,125.111,7099.0
2021-10-13 11:20:00,125.34,125.4,125.02,125.04,14369.0,125.121,125.1809,124.8016,124.8215,14369.0
2021-10-13 11:25:00,125.04,125.21,124.9,124.97,5774.0,124.8215,124.9912,124.6818,124.7517,5774.0
2021-10-13 11:30:00,124.99,124.99,124.44,124.51,101268.0,124.7716,124.7716,124.2226,124.2925,101268.0
2021-10-13 11:35:00,124.51,124.6,124.31,124.6,40914.0,124.2925,124.3823,124.0928,124.3823,40914.0
2021-10-13 11:40:00,124.52,124.59,124.46,124.57,24976.0,124.3025,124.3723,124.2426,124.3524,24976.0
2021-10-13 11:45:00,124.55,124.78,124.54,124.75,38222.0,124.3324,124.562,124.3224,124.532,38222.0
2021-10-13 11:50:00,124.75,124.76,124.3,124.35,102706.0,124.532,124.542,124.0828,124.1327,102706.0
2021-10-13 11:55:00,124.37,124.61,124.37,124.59,16356.0,124.1527,124.3923,124.1527,124.3723,16356.0
2021-10-13 12:00:00,124.62,124.62,124.49,124.56,25843.0,124.4023,124.4023,124.2725,124.3424,25843.0
2021-10-13 12:05:00,124.55,124.58,124.46,124.51,13262.0,124.3324,124.3623,124.2426,124.2925,13262.0
2021-10-13 12:10:00,124.47,124.53,124.37,124.45,14198.0,124.2525,124.3124,124.1527,124.2326,14198.0
2021-10-13 12:15:00,124.46,124.49,124.2,124.3,26377.0,124.2426,124.2725,123.983,124.0828,26377.0
2021-10-13 12:20:00,124.29,124.35,124.2,124.32,19847.0,124.0729,124.1327,123.983,124.1028,19847.0
2021-10-13 12:25:00,124.3,124.35,124.21,124.26,19215.0,124.0828,124.1327,123.993,124.0429,19215.0
2021-10-13 12:30:00,124.24,124.27,124.0,124.03,32661.0,124.0229,124.0529,123.7834,123.8133,32661.0
2021-10-13 12:35:00,124.03,124.26,123.99,124.26,28100.0,123.8133,124.0429,123.7734,124.0429,28100.0
2021-10-13 12:40:00,124.24,124.31,124.18,124.27,11874.0,124.0229,124.0928,123.963,124.0529,11874.0
2021-10-13 12:45:00,124.28,124.43,124.21,124.43,22261.0,124.0629,124.2126,123.993,124.2126,22261.0
2021-10-13 12:50:00,124.45,124.5,124.34,124.39,12802.0,124.2326,124.2825,124.1228,124.1727,12802.0
2021-10-13 12:55:00,124.41,124.55,124.28,124.45,22335.0,124.1926,124.3324,124.0629,124.2326,22335.0
2021-10-13 13:00:00,124.44,124.6,124.44,124.54,13496.0,124.2226,124.3823,124.2226,124.3224,13496.0
2021-10-13 13:05:00,124.51,124.74,124.51,124.59,22223.0,124.2925,124.5221,124.2925,124.3723,22223.0
2021-10-13 13:10:00,124.61,124.71,124.58,124.68,10864.0,124.3923,124.4921,124.3623,124.4622,10864.0
2021-10-13 13:15:00,124.68,124.81,124.63,124.8,7323.0,124.4622,124.5919,124.4123,124.582,7323.0
2021-10-13 13:20:00,124.77,124.85,124.75,124.79,6743.0,124.552,124.6319,124.532,124.572,6743.0
2021-10-13 13:25:00,124.78,124.99,124.78,124.94,20330.0,124.562,124.7716,124.562,124.7217,20330.0
2021-10-13 13:30:00,124.93,124.98,124.87,124.91,33234.0,124.7117,124.7616,124.6518,124.6918,33234.0
2021-10-13 13:35:00,124.91,125.0,124.83,124.87,26808.0,124.6918,124.7816,124.6119,124.6518,26808.0
2021-10-13 13:40:00,124.85,124.91,124.81,124.91,4487.0,124.6319,124.6918,124.5919,124.6918,4487.0
2021-10-13 13:45:00,124.9,125.04,124.84,125.03,9540.0,124.6818,124.8215,124.6219,124.8116,9540.0
2021-10-13 13:50:00,125.04,125.04,124.97,125.02,4814.0,124.8215,124.8215,124.7517,124.8016,4814.0
2021-10-13 13:55:00,125.03,125.11,125.02,125.05,4642.0,124.8116,124.8914,124.8016,124.8315,4642.0
2021-10-13 14:00:00,125.01,125.27,124.76,124.82,21622.0,124.7916,125.0511,124.542,124.6019,21622.0
2021-10-13 14:05:00,124.87,124.9,124.48,124.62,15357.0,124.6518,124.6818,124.2625,124.4023,15357.0
2021-10-13 14:10:00,124.58,124.84,124.45,124.83,39796.0,124.3623,124.6219,124.2326,124.6119,39796.0
2021-10-13 14:15:00,124.83,124.84,124.54,124.72,33475.0,124.6119,124.6219,124.3224,124.5021,33475.0
2021-10-13 14:20:00,124.72,124.87,124.72,124.82,6838.0,124.5021,124.6518,124.5021,124.6019,6838.0
2021-10-13 14:25:00,124.86,124.87,124.69,124.71,11623.0,124.6419,124.6518,124.4722,124.4921,11623.0
2021-10-13 14:30:00,124.71,124.76,124.66,124.76,4948.0,124.4921,124.542,124.4422,124.542,4948.0
2021-10-13 14:35:00,124.76,124.87,124.72,124.83,9131.0,124.542,124.6518,124.5021,124.6119,9131.0
2021-10-13 14:40:00,124.83,124.85,124.67,124.69,7848.0,124.6119,124.6319,124.4522,124.4722,7848.0
2021-10-13 14:45:00,124.71,124.79,124.69,124.79,3304.0,124.4921,124.572,124.4722,124.572,3304.0
2021-10-13 14:50:00,124.86,124.93,124.77,124.89,5765.0,124.6419,124.7117,124.552,124.6718,5765.0
2021-10-13 14:55:00,124.83,124.98,124.83,124.97,4870.0,124.6119,124.7616,124.6119,124.7517,4870.0
2021-10-13 15:00:00,125.0,125.15,124.99,125.01,11242.0,124.7816,124.9314,124.7716,124.7916,11242.0
2021-10-13 15:05:00,125.02,125.24,124.95,125.24,9077.0,124.8016,125.0212,124.7317,125.0212,9077.0
2021-10-13 15:10:00,125.23,125.33,125.11,125.13,23861.0,125.0112,125.111,124.8914,124.9114,23861.0
2021-10-13 15:15:00,125.1,125.35,125.09,125.25,15626.0,124.8814,125.131,124.8715,125.0312,15626.0
2021-10-13 15:20:00,125.26,125.29,124.99,125.01,26359.0,125.0412,125.0711,124.7716,124.7916,26359.0
2021-10-13 15:25:00,125.02,125.04,124.63,124.71,32281.0,124.8016,124.8215,124.4123,124.4921,32281.0
2021-10-13 15:30:00,124.7,124.79,124.56,124.7,39387.0,124.4821,124.572,124.3424,124.4821,39387.0
2021-10-13 15:35:00,124.7,124.89,124.7,124.76,17075.0,124.4821,124.6718,124.4821,124.542,17075.0
2021-10-13 15:40:00,124.75,124.98,124.75,124.89,14045.0,124.532,124.7616,124.532,124.6718,14045.0
2021-10-13 15:45:00,124.87,125.0,124.86,124.96,21830.0,124.6518,124.7816,124.6419,124.7417,21830.0
2021-10-13 15:50:00,124.95,125.14,124.94,125.01,77853.0,124.7317,124.9214,124.7217,124.7916,77853.0
2021-10-13 15:55:00,125.02,125.09,124.97,125.06,73519.0,124.8016,124.8715,124.7517,124.8415,73519.0
2021-10-14 09:30:00,126.36,126.76,125.83,126.52,125729.0,126.1392,126.5385,125.6102,126.299,125729.0
2021-10-14 09:35:00,126.44,126.68,126.31,126.49,51333.0,126.2191,126.4587,126.0893,126.269,51333.0
2021-10-14 09:40:00,126.53,127.01,126.38,127.01,54010.0,126.3089,126.7881,126.1592,126.7881,54010.0
2021-10-14 09:45:00,127.04,127.1,126.57,126.72,85657.0,126.818,126.8779,126.3489,126.4986,85657.0
2021-10-14 09:50:00,126.7,126.93,126.59,126.68,30324.0,126.4786,126.7082,126.3688,126.4587,30324.0
2021-10-14 09:55:00,126.68,127.03,126.66,126.83,105132.0,126.4587,126.8081,126.4387,126.6084,105132.0
2021-10-14 10:00:00,126.84,127.0,126.67,126.86,38942.0,126.6184,126.7781,126.4487,126.6384,38942.0
2021-10-14 10:05:00,126.87,127.0,126.66,126.91,29117.0,126.6483,126.7781,126.4387,126.6883,29117.0
2021-10-14 10:10:00,126.9,127.07,126.7,126.86,76411.0,126.6783,126.848,126.4786,126.6384,76411.0
2021-10-14 10:15:00,126.87,126.95,126.68,126.86,25063.0,126.6483,126.7282,126.4587,126.6384,25063.0
2021-10-14 10:20:00,126.88,126.95,126.63,126.92,22583.0,126.6583,126.7282,126.4088,126.6983,22583.0
2021-10-14 10:25:00,126.9,126.93,126.7,126.7,32618.0,126.6783,126.7082,126.4786,126.4786,32618.0
2021-10-14 10:30:00,126.71,126.88,126.48,126.87,29708.0,126.4886,126.6583,126.259,126.6483,29708.0
2021-10-14 10:35:00,126.88,127.02,126.63,127.02,87200.0,126.6583,126.7981,126.4088,126.7981,87200.0
2021-10-14 10:40:00,126.97,127.31,126.87,127.26,26020.0,126.7482,127.0876,126.6483,127.0377,26020.0
2021-10-14 10:45:00,127.26,127.43,127.21,127.24,69505.0,127.0377,127.2074,126.9878,127.0177,69505.0
2021-10-14 10:50:00,127.24,127.28,127.13,127.27,13550.0,127.0177,127.0576,126.9079,127.0476,13550.0
2021-10-14 10:55:00,127.36,127.39,127.14,127.27,13079.0,127.1375,127.1674,126.9179,127.0476,13079.0
2021-10-14 11:00:00,127.29,127.3,127.05,127.14,16753.0,127.0676,127.0776,126.828,126.9179,16753.0
2021-10-14 11:05:00,127.11,127.19,127.1,127.14,5918.0,126.8879,126.9678,126.8779,126.9179,5918.0
2021-10-14 11:10:00,127.15,127.32,127.15,127.28,25464.0,126.9279,127.0976,126.9279,127.0576,25464.0
2021-10-14 11:15:00,127.27,127.3,127.17,127.27,30051.0,127.0476,127.0776,126.9478,127.0476,30051.0
2021-10-14 11:20:00,127.28,127.32,127.14,127.15,40669.0,127.0576,127.0976,126.9179,126.9279,40669.0
2021-10-14 11:25:00,127.14,127.39,127.14,127.38,16044.0,126.9179,127.1674,126.9179,127.1575,16044.0
2021-10-14 11:30:00,127.35,127.52,127.34,127.51,31660.0,127.1275,127.2972,127.1175,127.2872,31660.0
2021-10-14 11:35:00,127.51,127.62,127.42,127.58,38302.0,127.2872,127.397,127.1974,127.3571,38302.0
2021-10-14 11:40:00,127.6,127.76,127.6,127.76,31140.0,127.3771,127.5368,127.3771,127.5368,31140.0
2021-10-14 11:45:00,127.79,127.9,127.77,127.79,52173.0,127.5667,127.6765,127.5468,127.5667,52173.0
2021-10-14 11:50:00,127.79,127.99,127.78,127.96,55022.0,127.5667,127.7664,127.5568,127.7364,55022.0
2021-10-14 11:55:00,127.99,128.01,127.9,127.99,46208.0,127.7664,127.7864,127.6765,127.7664,46208.0
2021-10-14 12:00:00,127.98,128.01,127.8,127.8,17221.0,127.7564,127.7864,127.5767,127.5767,17221.0
2021-10-14 12:05:00,127.81,127.91,127.72,127.9,21442.0,127.5867,127.6865,127.4969,127.6765,21442.0
2021-10-14 12:10:00,127.88,128.03,127.88,128.0,30894.0,127.6566,127.8063,127.6566,127.7764,30894.0
2021-10-14 12:15:00,128.0,128.01,127.87,127.92,38445.0,127.7764,127.7864,127.6466,127.6965,38445.0
2021-10-14 12:20:00,127.97,128.01,127.9,127.92,33785.0,127.7464,127.7864,127.6765,127.6965,33785.0
2021-10-14 12:25:00,127.94,127.97,127.85,127.9,40912.0,127.7165,127.7464,127.6266,127.6765,40912.0
2021-10-14 12:30:00,127.91,128.05,127.83,127.84,27701.0,127.6865,127.8263,127.6067,127.6167,27701.0
2021-10-14 12:35:00,127.81,127.86,127.75,127.77,16983.0,127.5867,127.6366,127.5268,127.5468,16983.0
2021-10-14 12:40:00,127.75,127.85,127.67,127.78,92221.0,127.5268,127.6266,127.4469,127.5568,92221.0
2021-10-14 12:45:00,127.77,127.89,127.76,127.87,24902.0,127.5468,127.6666,127.5368,127.6466,24902.0
2021-10-14 12:50:00,127.87,128.06,127.86,127.99,22294.0,127.6466,127.8363,127.6366,127.7664,22294.0
2021-10-14 12:55:00,127.98,128.04,127.77,127.81,18533.0,127.7564,127.8163,127.5468,127.5867,18533.0
2021-10-14 13:00:00,127.8,127.97,127.76,127.79,20005.0,127.5767,127.7464,127.5368,127.5667,20005.0
2021-10-14 13:05:00,127.79,127.79,127.57,127.62,65893.0,127.5667,127.5667,127.3471,127.397,65893.0
2021-10-14 13:10:00,127.63,127.66,127.46,127.46,29674.0,127.407,127.437,127.2373,127.2373,29674.0
2021-10-14 13:15:00,127.44,127.56,127.38,127.53,46168.0,127.2173,127.3371,127.1575,127.3072,46168.0
2021-10-14 13:20:00,127.51,127.53,127.4,127.49,73484.0,127.2872,127.3072,127.1774,127.2673,73484.0
2021-10-14 13:25:00,127.5,127.59,127.49,127.58,13924.0,127.2772,127.3671,127.2673,127.3571,13924.0
2021-10-14 13:30:00,127.59,127.7,127.48,127.52,21193.0,127.3671,127.4769,127.2573,127.2972,21193.0
2021-10-14 13:35:00,127.53,127.61,127.49,127.57,16820.0,127.3072,127.3871,127.2673,127.3471,16820.0
2021-10-14 13:40:00,127.59,127.68,127.56,127.66,14248.0,127.3671,127.4569,127.3371,127.437,14248.0
2021-10-14 13:45:00,127.65,127.65,127.46,127.48,9815.0,127.427,127.427,127.2373,127.2573,9815.0
2021-10-14 13:50:00,127.49,127.63,127.49,127.54,16555.0,127.2673,127.407,127.2673,127.3172,16555.0
2021-10-14 13:55:00,127.55,127.62,127.45,127.46,26173.0,127.3272,127.397,127.2273,127.2373,26173.0
2021-10-14 14:00:00,127.44,127.51,127.43,127.44,19980.0,127.2173,127.2872,127.2074,127.2173,19980.0
2021-10-14 14:05:00,127.48,127.48,127.39,127.41,8368.0,127.2573,127.2573,127.1674,127.1874,8368.0
2021-10-14 14:10:00,127.4,127.7,127.4,127.7,16301.0,127.1774,127.4769,127.1774,127.4769,16301.0
2021-10-14 14:15:00,127.71,127.71,127.46,127.51,46587.0,127.4869,127.4869,127.2373,127.2872,46587.0
2021-10-14 14:20:00,127.52,127.52,127.36,127.5,13377.0,127.2972,127.2972,127.1375,127.2772,13377.0
2021-10-14 14:25:00,127.49,127.63,127.48,127.55,9136.0,127.2673,127.407,127.2573,127.3272,9136.0
2021-10-14 14:30:00,127.54,127.61,127.44,127.53,8208.0,127.3172,127.3871,127.2173,127.3072,8208.0
2021-10-14 14:35:00,127.53,127.65,127.32,127.35,13260.0,127.3072,127.427,127.0976,127.1275,13260.0
2021-10-14 14:40:00,127.34,127.34,127.04,127.09,20177.0,127.1175,127.1175,126.818,126.868,20177.0
2021-10-14 14:45:00,127.14,127.23,127.02,127.04,23438.0,126.9179,127.0077,126.7981,126.818,23438.0
2021-10-14 14:50:00,127.03,127.26,126.99,127.26,28204.0,126.8081,127.0377,126.7681,127.0377,28204.0
2021-10-14 14:55:00,127.26,127.27,127.19,127.19,15756.0,127.0377,127.0476,126.9678,126.9678,15756.0
2021-10-14 15:00:00,127.23,127.39,127.22,127.31,9512.0,127.0077,127.1674,126.9977,127.0876,9512.0
2021-10-14 15:05:00,127.34,127.4,127.19,127.2,21065.0,127.1175,127.1774,126.9678,126.9778,21065.0
2021-10-14 15:10:00,127.16,127.3,127.09,127.19,15711.0,126.9378,127.0776,126.868,126.9678,15711.0
2021-10-14 15:15:00,127.22,127.33,127.15,127.25,15234.0,126.9977,127.1075,126.9279,127.0277,15234.0
2021-10-14 15:20:00,127.26,127.31,127.1,127.11,18947.0,127.0377,127.0876,126.8779,126.8879,18947.0
2021-10-14 15:25:00,127.12,127.14,126.74,126.93,33876.0,126.8979,126.9179,126.5186,126.7082,33876.0
2021-10-14 15:30:00,126.95,127.03,126.88,126.92,83845.0,126.7282,126.8081,126.6583,126.6983,83845.0
2021-10-14 15:35:00,126.9,126.91,126.53,126.71,101101.0,126.6783,126.6883,126.3089,126.4886,101101.0
2021-10-14 15:40:00,126.72,126.82,126.59,126.8,26651.0,126.4986,126.5984,126.3688,126.5785,26651.0
2021-10-14 15:45:00,126.78,126.97,126.77,126.87,40977.0,126.5585,126.7482,126.5485,126.6483,40977.0
2021-10-14 15:50:00,126.9,126.97,126.77,126.94,46832.0,126.6783,126.7482,126.5485,126.7182,46832.0
2021-10-14 15:55:00,126.95,127.21,126.78,127.07,169099.0,126.7282,126.9878,126.5585,126.848,169099.0
2021-10-15 09:30:00,128.37,128.4,127.28,127.48,135413.0,128.1457,128.1757,127.0576,127.2573,135413.0
2021-10-15 09:35:00,127.44,127.49,126.92,127.0,147901.0,127.2173,127.2673,126.6983,126.7781,147901.0
2021-10-15 09:40:00,126.97,127.18,126.55,126.66,105215.0,126.7482,126.9578,126.3289,126.4387,105215.0
2021-10-15 09:45:00,126.67,127.02,126.63,126.75,33258.0,126.4487,126.7981,126.4088,126.5286,33258.0
2021-10-15 09:50:00,126.76,127.07,126.71,126.89,46346.0,126.5385,126.848,126.4886,126.6683,46346.0
2021-10-15 09:55:00,126.85,127.27,126.83,127.27,15995.0,126.6284,127.0476,126.6084,127.0476,15995.0
2021-10-15 10:00:00,127.23,127.23,126.86,126.96,14905.0,127.0077,127.0077,126.6384,126.7382,14905.0
2021-10-15 10:05:00,126.92,126.99,126.71,126.86,22005.0,126.6983,126.7681,126.4886,126.6384,22005.0
2021-10-15 10:10:00,126.84,127.12,126.84,126.85,43561.0,126.6184,126.8979,126.6184,126.6284,43561.0
2021-10-15 10:15:00,126.83,127.09,126.82,127.06,22903.0,126.6084,126.868,126.5984,126.838,22903.0
2021-10-15 10:20:00,127.04,127.07,126.76,126.84,10182.0,126.818,126.848,126.5385,126.6184,10182.0
2021-10-15 10:25:00,126.85,126.93,126.59,126.59,14895.0,126.6284,126.7082,126.3688,126.3688,14895.0
2021-10-15 10:30:00,126.6,126.67,126.47,126.55,17029.0,126.3788,126.4487,126.249,126.3289,17029.0
2021-10-15 10:35:00,126.54,126.84,126.54,126.71,17611.0,126.3189,126.6184,126.3189,126.4886,17611.0
2021-10-15 10:40:00,126.74,127.19,126.69,127.15,34533.0,126.5186,126.9678,126.4687,126.9279,34533.0
2021-10-15 10:45:00,127.13,127.24,126.67,126.67,13299.0,126.9079,127.0177,126.4487,126.4487,13299.0
2021-10-15 10:50:00,126.67,126.78,126.56,126.71,22710.0,126.4487,126.5585,126.3389,126.4886,22710.0
2021-10-15 10:55:00,126.71,126.96,126.65,126.7,47284.0,126.4886,126.7382,126.4287,126.4786,47284.0
2021-10-15 11:00:00,126.7,126.76,126.4,126.4,10327.0,126.4786,126.5385,126.1792,126.1792,10327.0
2021-10-15 11:05:00,126.45,126.63,126.37,126.63,26350.0,126.2291,126.4088,126.1492,126.4088,26350.0
2021-10-15 11:10:00,126.61,126.64,126.32,126.34,45562.0,126.3888,126.4187,126.0993,126.1193,45562.0
2021-10-15 11:15:00,126.37,126.46,126.23,126.44,57894.0,126.1492,126.2391,126.0095,126.2191,57894.0
2021-10-15 11:20:00,126.43,126.55,126.14,126.16,31979.0,126.2091,126.3289,125.9196,125.9396,31979.0
2021-10-15 11:25:00,126.17,126.36,126.14,126.16,55017.0,125.9496,126.1392,125.9196,125.9396,55017.0
2021-10-15 11:30:00,126.12,126.39,126.08,126.3,83204.0,125.8997,126.1692,125.8597,126.0793,83204.0
2021-10-15 11:35:00,126.28,126.36,126.24,126.25,45257.0,126.0594,126.1392,126.0194,126.0294,45257.0
2021-10-15 11:40:00,126.25,126.39,126.09,126.1,36692.0,126.0294,126.1692,125.8697,125.8797,36692.0
2021-10-15 11:45:00,126.11,126.31,126.06,126.24,24281.0,125.8897,126.0893,125.8398,126.0194,24281.0
2021-10-15 11:50:00,126.25,126.3,126.22,126.3,28887.0,126.0294,126.0793,125.9995,126.0793,28887.0
2021-10-15 11:55:00,126.29,126.32,126.21,126.26,35486.0,126.0694,126.0993,125.9895,126.0394,35486.0
2021-10-15 12:00:00,126.25,126.31,126.22,126.3,13809.0,126.0294,126.0893,125.9995,126.0793,13809.0
2021-10-15 12:05:00,126.29,126.3,126.13,126.16,11668.0,126.0694,126.0793,125.9096,125.9396,11668.0
2021-10-15 12:10:00,126.17,126.33,126.16,126.32,15604.0,125.9496,126.1093,125.9396,126.0993,15604.0
2021-10-15 12:15:00,126.34,126.46,126.25,126.25,10989.0,126.1193,126.2391,126.0294,126.0294,10989.0
2021-10-15 12:20:00,126.23,126.26,126.1,126.12,18669.0,126.0095,126.0394,125.8797,125.8997,18669.0
2021-10-15 12:25:00,126.12,126.13,125.97,126.01,52567.0,125.8997,125.9096,125.7499,125.7898,52567.0
2021-10-15 12:30:00,126.0,126.05,125.85,125.97,34454.0,125.7799,125.8298,125.6301,125.7499,34454.0
2021-10-15 12:35:00,126.0,126.08,125.94,126.05,9463.0,125.7799,125.8597,125.72,125.8298,9463.0
2021-10-15 12:40:00,126.04,126.08,125.93,126.05,22574.0,125.8198,125.8597,125.71,125.8298,22574.0
2021-10-15 12:45:00,126.07,126.13,125.98,125.99,28884.0,125.8497,125.9096,125.7599,125.7699,28884.0
2021-10-15 12:50:00,126.0,126.05,125.91,125.97,24399.0,125.7799,125.8298,125.69,125.7499,24399.0
2021-10-15 12:55:00,125.97,126.1,125.93,126.1,29538.0,125.7499,125.8797,125.71,125.8797,29538.0
2021-10-15 13:00:00,126.1,126.1,125.96,125.98,15907.0,125.8797,125.8797,125.7399,125.7599,15907.0
2021-10-15 13:05:00,125.96,126.1,125.94,126.05,20729.0,125.7399,125.8797,125.72,125.8298,20729.0
2021-10-15 13:10:00,126.06,126.11,125.98,126.11,41248.0,125.8398,125.8897,125.7599,125.8897,41248.0
2021-10-15 13:15:00,126.11,126.16,125.96,126.0,9274.0,125.8897,125.9396,125.7399,125.7799,9274.0
2021-10-15 13:20:00,125.98,126.0,125.78,125.86,37217.0,125.7599,125.7799,125.5602,125.6401,37217.0
2021-10-15 13:25:00,125.88,125.88,125.72,125.72,25637.0,125.6601,125.6601,125.5004,125.5004,25637.0
2021-10-15 13:30:00,125.72,125.95,125.69,125.92,25250.0,125.5004,125.73,125.4704,125.7,25250.0
2021-10-15 13:35:00,125.92,125.93,125.8,125.81,19578.0,125.7,125.71,125.5802,125.5902,19578.0
2021-10-15 13:40:00,125.8,126.02,125.77,125.93,13189.0,125.5802,125.7998,125.5503,125.71,13189.0
2021-10-15 13:45:00,125.93,126.01,125.86,125.91,10901.0,125.71,125.7898,125.6401,125.69,10901.0
2021-10-15 13:50:00,125.92,126.04,125.89,125.94,5877.0,125.7,125.8198,125.6701,125.72,5877.0
2021-10-15 13:55:00,125.93,125.94,125.85,125.86,6190.0,125.71,125.72,125.6301,125.6401,6190.0
2021-10-15 14:00:00,125.85,125.92,125.81,125.92,24064.0,125.6301,125.7,125.5902,125.7,24064.0
2021-10-15 14:05:00,125.91,125.96,125.77,125.88,41520.0,125.69,125.7399,125.5503,125.6601,41520.0
2021-10-15 14:10:00,125.86,125.89,125.75,125.84,13686.0,125.6401,125.6701,125.5303,125.6201,13686.0
2021-10-15 14:15:00,125.81,126.04,125.79,126.04,7563.0,125.5902,125.8198,125.5702,125.8198,7563.0
2021-10-15 14:20:00,126.04,126.18,126.02,126.15,6491.0,125.8198,125.9596,125.7998,125.9296,6491.0
2021-10-15 14:25:00,126.13,126.17,126.07,126.11,7150.0,125.9096,125.9496,125.8497,125.8897,7150.0
2021-10-15 14:30:00,126.12,126.15,125.93,126.14,7807.0,125.8997,125.9296,125.71,125.9196,7807.0
2021-10-15 14:35:00,126.14,126.32,126.05,126.29,23170.0,125.9196,126.0993,125.8298,126.0694,23170.0
2021-10-15 14:40:00,126.32,126.32,126.04,126.1,7424.0,126.0993,126.0993,125.8198,125.8797,7424.0
2021-10-15 14:45:00,126.1,126.1,125.87,126.05,9390.0,125.8797,125.8797,125.6501,125.8298,9390.0
2021-10-15 14:50:00,126.04,126.05,125.85,125.85,9037.0,125.8198,125.8298,125.6301,125.6301,9037.0
2021-10-15 14:55:00,125.86,126.02,125.86,125.91,39089.0,125.6401,125.7998,125.6401,125.69,39089.0
2021-10-15 15:00:00,125.89,126.03,125.76,125.77,15100.0,125.6701,125.8098,125.5403,125.5503,15100.0
2021-10-15 15:05:00,125.77,125.85,125.37,125.43,46997.0,125.5503,125.6301,125.151,125.2109,46997.0
2021-10-15 15:10:00,125.38,125.52,125.29,125.44,36885.0,125.1609,125.3007,125.0711,125.2208,36885.0
2021-10-15 15:15:00,125.43,125.53,125.4,125.49,43864.0,125.2109,125.3107,125.1809,125.2708,43864.0
2021-10-15 15:20:00,125.49,125.6,125.38,125.39,24300.0,125.2708,125.3806,125.1609,125.1709,24300.0
2021-10-15 15:25:00,125.39,125.6,125.37,125.44,22419.0,125.1709,125.3806,125.151,125.2208,22419.0
2021-10-15 15:30:00,125.42,125.55,125.3,125.34,63023.0,125.2009,125.3307,125.0811,125.121,63023.0
2021-10-15 15:35:00,125.33,125.52,125.24,125.51,59272.0,125.111,125.3007,125.0212,125.2907,59272.0
2021-10-15 15:40:00,125.49,125.7,125.45,125.65,85634.0,125.2708,125.4804,125.2308,125.4305,85634.0
2021-10-15 15:45:00,125.65,125.68,125.48,125.51,101232.0,125.4305,125.4604,125.2608,125.2907,101232.0
2021-10-15 15:50:00,125.5,125.5,125.13,125.16,265121.0,125.2807,125.2807,124.9114,124.9413,265121.0
2021-10-15 15:55:00,125.14,125.15,124.9,125.08,362366.0,124.9214,124.9314,124.6818,124.8615,362366.0
2021-10-18 09:30:00,124.26,124.49,123.9,123.9,155146.0,124.0429,124.2725,123.6835,123.6835,155146.0
2021-10-18 09:35:00,123.92,123.97,123.42,123.43,105623.0,123.7035,123.7534,123.2044,123.2144,105623.0
2021-10-18 09:40:00,123.45,123.9,123.2,123.88,175930.0,123.2343,123.6835,122.9848,123.6636,175930.0
2021-10-18 09:45:00,123.88,124.1,123.88,124.04,44688.0,123.6636,123.8832,123.6636,123.8233,44688.0
2021-10-18 09:50:00,124.04,124.22,123.58,123.58,72730.0,123.8233,124.003,123.3641,123.3641,72730.0
2021-10-18 09:55:00,123.56,123.73,123.49,123.57,49664.0,123.3441,123.5138,123.2743,123.3541,49664.0
2021-10-18 10:00:00,123.58,123.77,123.47,123.55,90275.0,123.3641,123.5538,123.2543,123.3341,90275.0
2021-10-18 10:05:00,123.52,123.66,123.5,123.52,40531.0,123.3042,123.444,123.2842,123.3042,40531.0
2021-10-18 10:10:00,123.5,123.64,123.33,123.6,56245.0,123.2842,123.424,123.1145,123.3841,56245.0
2021-10-18 10:15:00,123.6,124.0,123.59,123.93,64567.0,123.3841,123.7834,123.3741,123.7135,64567.0
2021-10-18 10:20:00,123.93,123.95,123.52,123.59,34197.0,123.7135,123.7334,123.3042,123.3741,34197.0
2021-10-18 10:25:00,123.59,123.73,123.55,123.67,13130.0,123.3741,123.5138,123.3341,123.4539,13130.0
2021-10-18 10:30:00,123.62,123.62,123.46,123.48,43083.0,123.404,123.404,123.2443,123.2643,43083.0
2021-10-18 10:35:00,123.46,123.63,123.42,123.46,32401.0,123.2443,123.414,123.2044,123.2443,32401.0
2021-10-18 10:40:00,123.45,123.62,123.45,123.48,53910.0,123.2343,123.404,123.2343,123.2643,53910.0
2021-10-18 10:45:00,123.49,123.67,123.43,123.59,33850.0,123.2743,123.4539,123.2144,123.3741,33850.0
2021-10-18 10:50:00,123.59,123.59,123.43,123.46,15075.0,123.3741,123.3741,123.2144,123.2443,15075.0
2021-10-18 10:55:00,123.46,123.48,123.38,123.43,39623.0,123.2443,123.2643,123.1644,123.2144,39623.0
2021-10-18 11:00:00,123.44,123.44,123.29,123.29,26369.0,123.2243,123.2243,123.0746,123.0746,26369.0
2021-10-18 11:05:00,123.29,123.37,123.11,123.15,90293.0,123.0746,123.1545,122.8949,122.9348,90293.0
2021-10-18 11:10:00,123.16,123.2,122.82,123.01,185586.0,122.9448,122.9848,122.6054,122.7951,185586.0
2021-10-18 11:15:00,123.01,123.12,122.95,123.11,22811.0,122.7951,122.9049,122.7352,122.8949,22811.0
2021-10-18 11:20:00,123.1,123.28,123.01,123.26,56178.0,122.8849,123.0646,122.7951,123.0447,56178.0
2021-10-18 11:25:00,123.26,123.28,123.02,123.04,23369.0,123.0447,123.0646,122.8051,122.825,23369.0
2021-10-18 11:30:00,123.02,123.07,123.0,123.04,23140.0,122.8051,122.855,122.7851,122.825,23140.0
2021-10-18 11:35:00,123.03,123.21,123.01,123.18,20561.0,122.8151,122.9947,122.7951,122.9648,20561.0
2021-10-18 11:40:00,123.15,123.15,122.99,123.14,73385.0,122.9348,122.9348,122.7751,122.9249,73385.0
2021-10-18 11:45:00,123.16,123.28,123.14,123.25,31558.0,122.9448,123.0646,122.9249,123.0347,31558.0
2021-10-18 11:50:00,123.22,123.22,123.06,123.07,17624.0,123.0047,123.0047,122.845,122.855,17624.0
2021-10-18 11:55:00,123.09,123.18,123.06,123.1,18066.0,122.8749,122.9648,122.845,122.8849,18066.0
2021-10-18 12:00:00,123.09,123.15,122.96,122.97,84754.0,122.8749,122.9348,122.7452,122.7552,84754.0
2021-10-18 12:05:00,122.96,123.21,122.94,123.16,41165.0,122.7452,122.9947,122.7252,122.9448,41165.0
2021-10-18 12:10:00,123.17,123.22,123.08,123.11,41791.0,122.9548,123.0047,122.865,122.8949,41791.0
2021-10-18 12:15:00,123.11,123.11,122.93,122.97,23378.0,122.8949,122.8949,122.7152,122.7552,23378.0
2021-10-18 12:20:00,123.0,123.03,122.92,122.95,9192.0,122.7851,122.8151,122.7052,122.7352,9192.0
2021-10-18 12:25:00,122.97,122.98,122.79,122.87,112662.0,122.7552,122.7651,122.5755,122.6553,112662.0
2021-10-18 12:30:00,122.87,122.94,122.8,122.81,32002.0,122.6553,122.7252,122.5855,122.5954,32002.0
2021-10-18 12:35:00,122.8,122.83,122.56,122.59,59974.0,122.5855,122.6154,122.3459,122.3758,59974.0
2021-10-18 12:40:00,122.6,122.72,122.45,122.46,80108.0,122.3858,122.5056,122.2361,122.2461,80108.0
2021-10-18 12:45:00,122.45,122.45,122.32,122.38,55070.0,122.2361,122.2361,122.1063,122.1662,55070.0
2021-10-18 12:50:00,122.35,122.46,122.3,122.36,49391.0,122.1362,122.2461,122.0863,122.1462,49391.0
2021-10-18 12:55:00,122.36,122.42,122.24,122.25,21341.0,122.1462,122.2061,122.0264,122.0364,21341.0
2021-10-18 13:00:00,122.27,122.4,122.26,122.38,25968.0,122.0564,122.1862,122.0464,122.1662,25968.0
2021-10-18 13:05:00,122.35,122.71,122.27,122.69,46375.0,122.1362,122.4956,122.0564,122.4756,46375.0
2021-10-18 13:10:00,122.69,123.04,122.67,122.93,70689.0,122.4756,122.825,122.4557,122.7152,70689.0
2021-10-18 13:15:00,122.9,122.92,122.62,122.76,17740.0,122.6853,122.7052,122.4058,122.5455,17740.0
2021-10-18 13:20:00,122.74,122.75,122.58,122.68,37679.0,122.5256,122.5355,122.3658,122.4657,37679.0
2021-10-18 13:25:00,122.67,122.71,122.58,122.7,30602.0,122.4557,122.4956,122.3658,122.4856,30602.0
2021-10-18 13:30:00,122.71,122.71,122.59,122.61,39608.0,122.4956,122.4956,122.3758,122.3958,39608.0
2021-10-18 13:35:00,122.63,122.8,122.58,122.72,40042.0,122.4158,122.5855,122.3658,122.5056,40042.0
2021-10-18 13:40:00,122.71,122.71,122.44,122.51,59815.0,122.4956,122.4956,122.2261,122.296,59815.0
2021-10-18 13:45:00,122.51,122.67,122.45,122.56,26642.0,122.296,122.4557,122.2361,122.3459,26642.0
2021-10-18 13:50:00,122.52,122.58,122.46,122.58,32018.0,122.3059,122.3658,122.2461,122.3658,32018.0
2021-10-18 13:55:00,122.57,122.57,122.42,122.44,22900.0,122.3559,122.3559,122.2061,122.2261,22900.0
2021-10-18 14:00:00,122.44,122.6,122.36,122.54,152448.0,122.2261,122.3858,122.1462,122.3259,152448.0
2021-10-18 14:05:00,122.54,122.61,122.5,122.58,28166.0,122.3259,122.3958,122.286,122.3658,28166.0
2021-10-18 14:10:00,122.57,122.63,122.53,122.61,27740.0,122.3559,122.4158,122.3159,122.3958,27740.0
2021-10-18 14:15:00,122.61,122.77,122.59,122.71,31459.0,122.3958,122.5555,122.3758,122.4956,31459.0
2021-10-18 14:20:00,122.7,122.84,122.65,122.8,27348.0,122.4856,122.6254,122.4357,122.5855,27348.0
2021-10-18 14:25:00,122.8,122.83,122.55,122.62,19321.0,122.5855,122.6154,122.3359,122.4058,19321.0
2021-10-18 14:30:00,122.63,122.68,122.54,122.57,23413.0,122.4158,122.4657,122.3259,122.3559,23413.0
2021-10-18 14:35:00,122.56,122.62,122.48,122.58,22443.0,122.3459,122.4058,122.266,122.3658,22443.0
2021-10-18 14:40:00,122.54,122.6,122.51,122.55,19509.0,122.3259,122.3858,122.296,122.3359,19509.0
2021-10-18 14:45:00,122.54,122.59,122.5,122.56,15258.0,122.3259,122.3758,122.286,122.3459,15258.0
2021-10-18 14:50:00,122.55,122.67,122.5,122.51,23171.0,122.3359,122.4557,122.286,122.296,23171.0
2021-10-18 14:55:00,122.51,122.62,122.51,122.58,23590.0,122.296,122.4058,122.296,122.3658,23590.0
2021-10-18 15:00:00,122.59,122.78,122.59,122.72,16682.0,122.3758,122.5655,122.3758,122.5056,16682.0
2021-10-18 15:05:00,122.71,122.73,122.58,122.59,72737.0,122.4956,122.5156,122.3658,122.3758,72737.0
2021-10-18 15:10:00,122.6,122.71,122.58,122.62,15152.0,122.3858,122.4956,122.3658,122.4058,15152.0
2021-10-18 15:15:00,122.62,122.79,122.56,122.74,30348.0,122.4058,122.5755,122.3459,122.5256,30348.0
2021-10-18 15:20:00,122.74,122.99,122.74,122.96,25442.0,122.5256,122.7751,122.5256,122.7452,25442.0
2021-10-18 15:25:00,122.96,123.03,122.88,122.91,72937.0,122.7452,122.8151,122.6653,122.6953,72937.0
2021-10-18 15:30:00,122.89,123.01,122.87,122.92,72209.0,122.6753,122.7951,122.6553,122.7052,72209.0
2021-10-18 15:35:00,122.93,123.09,122.92,123.05,56098.0,122.7152,122.8749,122.7052,122.835,56098.0
2021-10-18 15:40:00,123.05,123.05,122.68,122.68,39800.0,122.835,122.835,122.4657,122.4657,39800.0
2021-10-18 15:45:00,122.68,122.78,122.66,122.76,80895.0,122.4657,122.5655,122.4457,122.5455,80895.0
2021-10-18 15:50:00,122.76,122.76,122.57,122.64,135451.0,122.5455,122.5455,122.3559,122.4257,135451.0
2021-10-18 15:55:00,122.64,122.65,122.34,122.56,441490.0,122.4257,122.4357,122.1263,122.3459,441490.0
2021-10-19 09:30:00,123.2,123.31,122.88,123.22,108562.0,122.9848,123.0946,122.6653,123.0047,108562.0
2021-10-19 09:35:00,123.19,123.77,122.94,123.37,116207.0,122.9748,123.5538,122.7252,123.1545,116207.0
2021-10-19 09:40:00,123.35,123.76,123.34,123.45,121152.0,123.1345,123.5438,123.1245,123.2343,121152.0
2021-10-19 09:45:00,123.42,123.7,123.39,123.5,35474.0,123.2044,123.4839,123.1744,123.2842,35474.0
2021-10-19 09:50:00,123.51,123.65,123.29,123.54,54283.0,123.2942,123.434,123.0746,123.3242,54283.0
2021-10-19 09:55:00,123.5,123.69,123.39,123.56,43623.0,123.2842,123.4739,123.1744,123.3441,43623.0
2021-10-19 10:00:00,123.58,123.75,123.47,123.69,39725.0,123.3641,123.5338,123.2543,123.4739,39725.0
2021-10-19 10:05:00,123.75,124.27,123.73,124.22,47719.0,123.5338,124.0529,123.5138,124.003,47719.0
2021-10-19 10:10:00,124.18,124.4,123.79,123.82,65397.0,123.963,124.1827,123.5737,123.6037,65397.0
2021-10-19 10:15:00,123.85,123.99,123.78,123.92,89088.0,123.6336,123.7734,123.5637,123.7035,89088.0
2021-10-19 10:20:00,123.94,124.03,123.82,123.85,40528.0,123.7235,123.8133,123.6037,123.6336,40528.0
2021-10-19 10:25:00,123.86,123.93,123.76,123.92,45784.0,123.6436,123.7135,123.5438,123.7035,45784.0
2021-10-19 10:30:00,123.93,124.03,123.79,123.83,47627.0,123.7135,123.8133,123.5737,123.6137,47627.0
2021-10-19 10:35:00,123.84,123.97,123.83,123.87,58177.0,123.6236,123.7534,123.6137,123.6536,58177.0
2021-10-19 10:40:00,123.85,124.1,123.83,124.07,36610.0,123.6336,123.8832,123.6137,123.8532,36610.0
2021-10-19 10:45:00,124.08,124.34,124.05,124.33,47359.0,123.8632,124.1228,123.8333,124.1128,47359.0
2021-10-19 10:50:00,124.34,124.42,124.09,124.09,45040.0,124.1228,124.2026,123.8732,123.8732,45040.0
2021-10-19 10:55:00,124.09,124.25,124.05,124.09,60247.0,123.8732,124.0329,123.8333,123.8732,60247.0
2021-10-19 11:00:00,124.1,124.41,124.06,124.34,29563.0,123.8832,124.1926,123.8433,124.1228,29563.0
2021-10-19 11:05:00,124.4,124.6,124.22,124.39,55627.0,124.1827,124.3823,124.003,124.1727,55627.0
2021-10-19 11:10:00,124.36,124.41,124.3,124.41,19390.0,124.1427,124.1926,124.0828,124.1926,19390.0
2021-10-19 11:15:00,124.39,124.48,124.28,124.34,31684.0,124.1727,124.2625,124.0629,124.1228,31684.0
2021-10-19 11:20:00,124.37,124.41,124.17,124.27,21447.0,124.1527,124.1926,123.9531,124.0529,21447.0
2021-10-19 11:25:00,124.26,124.31,124.15,124.29,73485.0,124.0429,124.0928,123.9331,124.0729,73485.0
2021-10-19 11:30:00,124.3,124.51,124.2,124.47,23438.0,124.0828,124.2925,123.983,124.2525,23438.0
2021-10-19 11:35:00,124.48,124.76,124.48,124.76,46357.0,124.2625,124.542,124.2625,124.542,46357.0
2021-10-19 11:40:00,124.77,124.85,124.72,124.84,35543.0,124.552,124.6319,124.5021,124.6219,35543.0
2021-10-19 11:45:00,124.83,124.99,124.71,124.97,55257.0,124.6119,124.7716,124.4921,124.7517,55257.0
2021-10-19 11:50:00,124.95,125.0,124.77,124.78,21360.0,124.7317,124.7816,124.552,124.562,21360.0
2021-10-19 11:55:00,124.77,124.92,124.75,124.91,23814.0,124.552,124.7018,124.532,124.6918,23814.0
2021-10-19 12:00:00,124.91,125.03,124.89,124.91,26131.0,124.6918,124.8116,124.6718,124.6918,26131.0
2021-10-19 12:05:00,124.88,124.94,124.8,124.91,19359.0,124.6618,124.7217,124.582,124.6918,19359.0
2021-10-19 12:10:00,124.91,124.92,124.81,124.84,14079.0,124.6918,124.7018,124.5919,124.6219,14079.0
2021-10-19 12:15:00,124.84,124.98,124.83,124.85,19329.0,124.6219,124.7616,124.6119,124.6319,19329.0
2021-10-19 12:20:00,124.84,124.89,124.63,124.68,21103.0,124.6219,124.6718,124.4123,124.4622,21103.0
2021-10-19 12:25:00,124.65,124.82,124.65,124.75,28110.0,124.4322,124.6019,124.4322,124.532,28110.0
2021-10-19 12:30:00,124.72,124.77,124.55,124.58,35246.0,124.5021,124.552,124.3324,124.3623,35246.0
2021-10-19 12:35:00,124.58,124.74,124.54,124.66,33329.0,124.3623,124.5221,124.3224,124.4422,33329.0
2021-10-19 12:40:00,124.67,124.81,124.66,124.71,31256.0,124.4522,124.5919,124.4422,124.4921,31256.0
2021-10-19 12:45:00,124.72,124.88,124.68,124.87,38423.0,124.5021,124.6618,124.4622,124.6518,38423.0
2021-10-19 12:50:00,124.87,124.96,124.85,124.9,19527.0,124.6518,124.7417,124.6319,124.6818,19527.0
2021-10-19 12:55:00,124.88,124.89,124.77,124.83,34808.0,124.6618,124.6718,124.552,124.6119,34808.0
2021-10-19 13:00:00,124.82,124.87,124.68,124.68,18185.0,124.6019,124.6518,124.4622,124.4622,18185.0
2021-10-19 13:05:00,124.68,124.68,124.54,124.56,36052.0,124.4622,124.4622,124.3224,124.3424,36052.0
2021-10-19 13:10:00,124.56,124.59,124.46,124.52,25943.0,124.3424,124.3723,124.2426,124.3025,25943.0
2021-10-19 13:15:00,124.51,124.57,124.45,124.46,25224.0,124.2925,124.3524,124.2326,124.2426,25224.0
2021-10-19 13:20:00,124.46,124.53,124.43,124.52,22346.0,124.2426,124.3124,124.2126,124.3025,22346.0
2021-10-19 13:25:00,124.52,124.61,124.43,124.57,40259.0,124.3025,124.3923,124.2126,124.3524,40259.0
2021-10-19 13:30:00,124.57,124.62,124.5,124.61,20854.0,124.3524,124.4023,124.2825,124.3923,20854.0
2021-10-19 13:35:00,124.62,124.63,124.48,124.51,16529.0,124.4023,124.4123,124.2625,124.2925,16529.0
2021-10-19 13:40:00,124.52,124.53,124.31,124.34,23344.0,124.3025,124.3124,124.0928,124.1228,23344.0
2021-10-19 13:45:00,124.32,124.36,124.23,124.34,18586.0,124.1028,124.1427,124.013,124.1228,18586.0
2021-10-19 13:50:00,124.33,124.4,124.27,124.35,18381.0,124.1128,124.1827,124.0529,124.1327,18381.0
2021-10-19 13:55:00,124.34,124.36,124.25,124.25,17649.0,124.1228,124.1427,124.0329,124.0329,17649.0
2021-10-19 14:00:00,124.23,124.32,124.19,124.28,24658.0,124.013,124.1028,123.973,124.0629,24658.0
2021-10-19 14:05:00,124.26,124.28,124.2,124.22,13147.0,124.0429,124.0629,123.983,124.003,13147.0
2021-10-19 14:10:00,124.21,124.22,124.15,124.22,10547.0,123.993,124.003,123.9331,124.003,10547.0
2021-10-19 14:15:00,124.21,124.27,124.15,124.17,20173.0,123.993,124.0529,123.9331,123.9531,20173.0
2021-10-19 14:20:00,124.14,124.2,124.09,124.13,15501.0,123.9231,123.983,123.8732,123.9131,15501.0
2021-10-19 14:25:00,124.14,124.18,123.77,123.84,104868.0,123.9231,123.963,123.5538,123.6236,104868.0
2021-10-19 14:30:00,123.83,123.83,123.72,123.79,41083.0,123.6137,123.6137,123.5038,123.5737,41083.0
2021-10-19 14:35:00,123.81,123.81,123.64,123.68,22455.0,123.5937,123.5937,123.424,123.4639,22455.0
2021-10-19 14:40:00,123.68,123.68,123.43,123.63,36453.0,123.4639,123.4639,123.2144,123.414,36453.0
2021-10-19 14:45:00,123.59,123.67,123.56,123.66,11200.0,123.3741,123.4539,123.3441,123.444,11200.0
2021-10-19 14:50:00,123.67,123.91,123.65,123.91,25772.0,123.4539,123.6935,123.434,123.6935,25772.0
2021-10-19 14:55:00,123.92,124.01,123.89,123.9,31419.0,123.7035,123.7933,123.6736,123.6835,31419.0
2021-10-19 15:00:00,123.87,123.97,123.79,123.94,24079.0,123.6536,123.7534,123.5737,123.7235,24079.0
2021-10-19 15:05:00,123.94,123.96,123.81,123.92,15379.0,123.7235,123.7434,123.5937,123.7035,15379.0
2021-10-19 15:10:00,123.89,123.89,123.52,123.55,24055.0,123.6736,123.6736,123.3042,123.3341,24055.0
2021-10-19 15:15:00,123.56,123.93,123.56,123.89,30003.0,123.3441,123.7135,123.3441,123.6736,30003.0
2021-10-19 15:20:00,123.91,123.94,123.67,123.68,66110.0,123.6935,123.7235,123.4539,123.4639,66110.0
2021-10-19 15:25:00,123.69,123.91,123.67,123.84,57744.0,123.4739,123.6935,123.4539,123.6236,57744.0
2021-10-19 15:30:00,123.85,123.9,123.69,123.82,88630.0,123.6336,123.6835,123.4739,123.6037,88630.0
2021-10-19 15:35:00,123.83,124.05,123.8,123.8,75303.0,123.6137,123.8333,123.5837,123.5837,75303.0
2021-10-19 15:40:00,123.79,123.86,123.58,123.6,63543.0,123.5737,123.6436,123.3641,123.3841,63543.0
2021-10-19 15:45:00,123.6,123.69,123.55,123.58,47942.0,123.3841,123.4739,123.3341,123.3641,47942.0
2021-10-19 15:50:00,123.58,123.8,123.58,123.78,65471.0,123.3641,123.5837,123.3641,123.5637,65471.0
2021-10-19 15:55:00,123.78,123.86,123.72,123.75,210496.0,123.5637,123.6436,123.5038,123.5338,210496.0
2021-10-20 09:30:00,123.8,123.96,123.62,123.88,88539.0,123.5837,123.7434,123.404,123.6636,88539.0
2021-10-20 09:35:00,123.79,123.96,123.55,123.68,40857.0,123.5737,123.7434,123.3341,123.4639,40857.0
2021-10-20 09:40:00,123.67,124.15,123.64,124.1,47938.0,123.4539,123.9331,123.424,123.8832,47938.0
2021-10-20 09:45:00,124.07,124.07,123.68,123.74,38482.0,123.8532,123.8532,123.4639,123.5238,38482.0
2021-10-20 09:50:00,123.74,123.76,123.41,123.7,54480.0,123.5238,123.5438,123.1944,123.4839,54480.0
2021-10-20 09:55:00,123.74,123.89,123.74,123.82,22274.0,123.5238,123.6736,123.5238,123.6037,22274.0
2021-10-20 10:00:00,123.8,123.91,123.66,123.9,33138.0,123.5837,123.6935,123.444,123.6835,33138.0
2021-10-20 10:05:00,123.9,124.01,123.79,124.0,34182.0,123.6835,123.7933,123.5737,123.7834,34182.0
2021-10-20 10:10:00,124.0,124.17,123.94,124.12,17691.0,123.7834,123.9531,123.7235,123.9031,17691.0
2021-10-20 10:15:00,124.08,124.43,124.08,124.39,28854.0,123.8632,124.2126,123.8632,124.1727,28854.0
2021-10-20 10:20:00,124.35,124.37,124.18,124.23,30897.0,124.1327,124.1527,123.963,124.013,30897.0
2021-10-20 10:25:00,124.22,124.41,124.12,124.36,9781.0,124.003,124.1926,123.9031,124.1427,9781.0
2021-10-20 10:30:00,124.33,124.52,124.33,124.49,13811.0,124.1128,124.3025,124.1128,124.2725,13811.0
2021-10-20 10:35:00,124.45,124.74,124.42,124.72,17091.0,124.2326,124.5221,124.2026,124.5021,17091.0
2021-10-20 10:40:00,124.7,124.81,124.64,124.8,28146.0,124.4821,124.5919,124.4222,124.582,28146.0
2021-10-20 10:45:00,124.8,124.99,124.75,124.97,50240.0,124.582,124.7716,124.532,124.7517,50240.0
2021-10-20 10:50:00,124.97,125.01,124.66,124.66,20846.0,124.7517,124.7916,124.4422,124.4422,20846.0
2021-10-20 10:55:00,124.7,124.86,124.62,124.62,24852.0,124.4821,124.6419,124.4023,124.4023,24852.0
2021-10-20 11:00:00,124.64,124.7,124.35,124.36,13174.0,124.4222,124.4821,124.1327,124.1427,13174.0
2021-10-20 11:05:00,124.4,124.55,124.28,124.53,15496.0,124.1827,124.3324,124.0629,124.3124,15496.0
2021-10-20 11:10:00,124.56,124.69,124.29,124.41,15398.0,124.3424,124.4722,124.0729,124.1926,15398.0
2021-10-20 11:15:00,124.38,124.53,124.34,124.47,11235.0,124.1627,124.3124,124.1228,124.2525,11235.0
2021-10-20 11:20:00,124.44,124.53,124.05,124.17,17927.0,124.2226,124.3124,123.8333,123.9531,17927.0
2021-10-20 11:25:00,124.19,124.27,124.09,124.12,36571.0,123.973,124.0529,123.8732,123.9031,36571.0
2021-10-20 11:30:00,124.13,124.2,123.96,124.06,26855.0,123.9131,123.983,123.7434,123.8433,26855.0
2021-10-20 11:35:00,124.07,124.17,124.0,124.0,25503.0,123.8532,123.9531,123.7834,123.7834,25503.0
2021-10-20 11:40:00,124.01,124.19,124.0,124.09,40317.0,123.7933,123.973,123.7834,123.8732,40317.0
2021-10-20 11:45:00,124.08,124.24,124.07,124.21,33821.0,123.8632,124.0229,123.8532,123.993,33821.0
2021-10-20 11:50:00,124.2,124.45,124.1,124.1,43799.0,123.983,124.2326,123.8832,123.8832,43799.0
2021-10-20 11:55:00,124.1,124.2,124.08,124.16,5362.0,123.8832,123.983,123.8632,123.9431,5362.0
2021-10-20 12:00:00,124.15,124.2,124.02,124.04,13681.0,123.9331,123.983,123.8033,123.8233,13681.0
2021-10-20 12:05:00,124.06,124.08,123.92,123.92,23024.0,123.8433,123.8632,123.7035,123.7035,23024.0
2021-10-20 12:10:00,123.92,123.93,123.82,123.82,11982.0,123.7035,123.7135,123.6037,123.6037,11982.0
2021-10-20 12:15:00,123.84,123.86,123.73,123.77,11544.0,123.6236,123.6436,123.5138,123.5538,11544.0
2021-10-20 12:20:00,123.75,124.01,123.73,123.99,16420.0,123.5338,123.7933,123.5138,123.7734,16420.0
2021-10-20 12:25:00,124.03,124.03,123.88,123.92,11430.0,123.8133,123.8133,123.6636,123.7035,11430.0
2021-10-20 12:30:00,123.91,124.1,123.9,124.09,12545.0,123.6935,123.8832,123.6835,123.8732,12545.0
2021-10-20 12:35:00,124.09,124.09,123.94,123.95,16871.0,123.8732,123.8732,123.7235,123.7334,16871.0
2021-10-20 12:40:00,124.0,124.01,123.85,123.88,7297.0,123.7834,123.7933,123.6336,123.6636,7297.0
2021-10-20 12:45:00,123.89,123.98,123.89,123.93,6267.0,123.6736,123.7634,123.6736,123.7135,6267.0
2021-10-20 12:50:00,123.93,123.93,123.78,123.87,10367.0,123.7135,123.7135,123.5637,123.6536,10367.0
2021-10-20 12:55:00,123.88,123.91,123.8,123.8,35818.0,123.6636,123.6935,123.5837,123.5837,35818.0
2021-10-20 13:00:00,123.82,123.89,123.62,123.68,23441.0,123.6037,123.6736,123.404,123.4639,23441.0
2021-10-20 13:05:00,123.67,123.68,123.38,123.41,24023.0,123.4539,123.4639,123.1644,123.1944,24023.0
2021-10-20 13:10:00,123.42,123.54,123.36,123.42,39114.0,123.2044,123.3242,123.1445,123.2044,39114.0
2021-10-20 13:15:00,123.41,123.53,123.37,123.4,15328.0,123.1944,123.3142,123.1545,123.1844,15328.0
2021-10-20 13:20:00,123.4,123.5,123.25,123.44,19795.0,123.1844,123.2842,123.0347,123.2243,19795.0
2021-10-20 13:25:00,123.43,123.53,123.4,123.48,8809.0,123.2144,123.3142,123.1844,123.2643,8809.0
2021-10-20 13:30:00,123.47,123.51,123.3,123.37,11955.0,123.2543,123.2942,123.0846,123.1545,11955.0
2021-10-20 13:35:00,123.37,123.59,123.36,123.51,8787.0,123.1545,123.3741,123.1445,123.2942,8787.0
2021-10-20 13:40:00,123.48,123.56,123.45,123.47,6602.0,123.2643,123.3441,123.2343,123.2543,6602.0
2021-10-20 13:45:00,123.45,123.48,123.38,123.43,15075.0,123.2343,123.2643,123.1644,123.2144,15075.0
2021-10-20 13:50:00,123.43,123.45,123.36,123.4,12686.0,123.2144,123.2343,123.1445,123.1844,12686.0
2021-10-20 13:55:00,123.39,123.54,123.34,123.54,13775.0,123.1744,123.3242,123.1245,123.3242,13775.0
2021-10-20 14:00:00,123.52,123.66,123.49,123.66,7993.0,123.3042,123.444,123.2743,123.444,7993.0
2021-10-20 14:05:00,123.67,123.67,123.48,123.53,40843.0,123.4539,123.4539,123.2643,123.3142,40843.0
2021-10-20 14:10:00,123.54,123.65,123.51,123.6,21852.0,123.3242,123.434,123.2942,123.3841,21852.0
2021-10-20 14:15:00,123.6,123.61,123.43,123.54,22631.0,123.3841,123.394,123.2144,123.3242,22631.0
2021-10-20 14:20:00,123.55,123.55,123.48,123.51,8483.0,123.3341,123.3341,123.2643,123.2942,8483.0
2021-10-20 14:25:00,123.52,123.58,123.5,123.55,10384.0,123.3042,123.3641,123.2842,123.3341,10384.0
2021-10-20 14:30:00,123.53,123.61,123.52,123.54,8296.0,123.3142,123.394,123.3042,123.3242,8296.0
2021-10-20 14:35:00,123.54,123.55,123.48,123.51,10991.0,123.3242,123.3341,123.2643,123.2942,10991.0
2021-10-20 14:40:00,123.51,123.53,123.4,123.42,24993.0,123.2942,123.3142,123.1844,123.2044,24993.0
2021-10-20 14:45:00,123.43,123.43,123.32,123.34,38976.0,123.2144,123.2144,123.1045,123.1245,38976.0
2021-10-20 14:50:00,123.32,123.53,123.31,123.48,17937.0,123.1045,123.3142,123.0946,123.2643,17937.0
2021-10-20 14:55:00,123.49,123.49,123.37,123.37,12484.0,123.2743,123.2743,123.1545,123.1545,12484.0
2021-10-20 15:00:00,123.39,123.4,123.17,123.22,18715.0,123.1744,123.1844,122.9548,123.0047,18715.0
2021-10-20 15:05:00,123.23,123.44,123.23,123.38,18044.0,123.0147,123.2243,123.0147,123.1644,18044.0
2021-10-20 15:10:00,123.38,123.38,123.28,123.35,11670.0,123.1644,123.1644,123.0646,123.1345,11670.0
2021-10-20 15:15:00,123.33,123.33,123.16,123.16,25748.0,123.1145,123.1145,122.9448,122.9448,25748.0
2021-10-20 15:20:00,123.17,123.32,123.05,123.27,31314.0,122.9548,123.1045,122.835,123.0546,31314.0
2021-10-20 15:25:00,123.26,123.4,123.24,123.25,18231.0,123.0447,123.1844,123.0247,123.0347,18231.0
2021-10-20 15:30:00,123.26,123.39,123.21,123.36,20340.0,123.0447,123.1744,122.9947,123.1445,20340.0
2021-10-20 15:35:00,123.34,123.48,123.24,123.24,23581.0,123.1245,123.2643,123.0247,123.0247,23581.0
2021-10-20 15:40:00,123.23,123.32,123.1,123.12,34535.0,123.0147,123.1045,122.8849,122.9049,34535.0
2021-10-20 15:45:00,123.13,123.22,123.03,123.04,45003.0,122.9149,123.0047,122.8151,122.825,45003.0
2021-10-20 15:50:00,123.04,123.15,123.0,123.04,57146.0,122.825,122.9348,122.7851,122.825,57146.0
2021-10-20 15:55:00,123.04,123.27,122.96,123.26,109181.0,122.825,123.0546,122.7452,123.0447,109181.0
2021-10-21 09:30:00,123.41,124.31,123.23,124.21,140810.0,123.1944,124.0928,123.0147,123.993,140810.0
2021-10-21 09:35:00,124.16,124.28,123.89,123.98,80219.0,123.9431,124.0629,123.6736,123.7634,80219.0
2021-10-21 09:40:00,123.94,124.17,123.82,124.03,37889.0,123.7235,123.9531,123.6037,123.8133,37889.0
2021-10-21 09:45:00,124.05,124.13,123.88,123.93,37065.0,123.8333,123.9131,123.6636,123.7135,37065.0
2021-10-21 09:50:00,123.93,124.35,123.93,124.04,30221.0,123.7135,124.1327,123.7135,123.8233,30221.0
2021-10-21 09:55:00,124.01,124.42,124.0,124.14,25045.0,123.7933,124.2026,123.7834,123.9231,25045.0
2021-10-21 10:00:00,124.09,124.56,124.07,124.42,40631.0,123.8732,124.3424,123.8532,124.2026,40631.0
2021-10-21 10:05:00,124.43,124.86,124.37,124.74,49627.0,124.2126,124.6419,124.1527,124.5221,49627.0
2021-10-21 10:10:00,124.73,124.91,124.63,124.66,28098.0,124.5121,124.6918,124.4123,124.4422,28098.0
2021-10-21 10:15:00,124.69,124.71,124.49,124.52,14827.0,124.4722,124.4921,124.2725,124.3025,14827.0
2021-10-21 10:20:00,124.5,124.62,124.46,124.51,25511.0,124.2825,124.4023,124.2426,124.2925,25511.0
2021-10-21 10:25:00,124.5,124.5,124.27,124.29,87560.0,124.2825,124.2825,124.0529,124.0729,87560.0
2021-10-21 10:30:00,124.31,124.62,124.31,124.59,20638.0,124.0928,124.4023,124.0928,124.3723,20638.0
2021-10-21 10:35:00,124.59,124.68,124.4,124.45,31095.0,124.3723,124.4622,124.1827,124.2326,31095.0
2021-10-21 10:40:00,124.41,124.47,124.19,124.26,21287.0,124.1926,124.2525,123.973,124.0429,21287.0
2021-10-21 10:45:00,124.27,124.46,124.22,124.25,16546.0,124.0529,124.2426,124.003,124.0329,16546.0
2021-10-21 10:50:00,124.26,124.3,124.06,124.07,21787.0,124.0429,124.0828,123.8433,123.8532,21787.0
2021-10-21 10:55:00,124.07,124.17,124.01,124.04,16297.0,123.8532,123.9531,123.7933,123.8233,16297.0
2021-10-21 11:00:00,124.05,124.29,124.0,124.09,23926.0,123.8333,124.0729,123.7834,123.8732,23926.0
2021-10-21 11:05:00,124.12,124.19,124.05,124.08,12147.0,123.9031,123.973,123.8333,123.8632,12147.0
2021-10-21 11:10:00,124.09,124.38,124.09,124.34,9194.0,123.8732,124.1627,123.8732,124.1228,9194.0
2021-10-21 11:15:00,124.35,124.35,124.11,124.21,8370.0,124.1327,124.1327,123.8932,123.993,8370.0
2021-10-21 11:20:00,124.2,124.53,124.18,124.48,56547.0,123.983,124.3124,123.963,124.2625,56547.0
2021-10-21 11:25:00,124.46,124.48,124.23,124.23,17905.0,124.2426,124.2625,124.013,124.013,17905.0
2021-10-21 11:30:00,124.26,124.4,123.96,124.0,29313.0,124.0429,124.1827,123.7434,123.7834,29313.0
2021-10-21 11:35:00,124.0,124.19,124.0,124.18,18632.0,123.7834,123.973,123.7834,123.963,18632.0
2021-10-21 11:40:00,124.19,124.36,124.14,124.16,13728.0,123.973,124.1427,123.9231,123.9431,13728.0
2021-10-21 11:45:00,124.17,124.17,123.87,123.98,25049.0,123.9531,123.9531,123.6536,123.7634,25049.0
2021-10-21 11:50:00,124.0,124.04,123.85,123.9,8246.0,123.7834,123.8233,123.6336,123.6835,8246.0
2021-10-21 11:55:00,123.89,123.94,123.8,123.87,30120.0,123.6736,123.7235,123.5837,123.6536,30120.0
2021-10-21 12:00:00,123.95,124.06,123.88,124.0,10413.0,123.7334,123.8433,123.6636,123.7834,10413.0
2021-10-21 12:05:00,124.01,124.04,123.85,123.94,16431.0,123.7933,123.8233,123.6336,123.7235,16431.0
2021-10-21 12:10:00,123.97,124.07,123.97,124.03,5804.0,123.7534,123.8532,123.7534,123.8133,5804.0
2021-10-21 12:15:00,124.01,124.03,123.76,123.76,13671.0,123.7933,123.8133,123.5438,123.5438,13671.0
2021-10-21 12:20:00,123.78,123.94,123.77,123.94,13215.0,123.5637,123.7235,123.5538,123.7235,13215.0
2021-10-21 12:25:00,123.98,124.22,123.95,124.11,16230.0,123.7634,124.003,123.7334,123.8932,16230.0
2021-10-21 12:30:00,124.09,124.25,124.07,124.21,9018.0,123.8732,124.0329,123.8532,123.993,9018.0
2021-10-21 12:35:00,124.2,124.32,124.17,124.32,16799.0,123.983,124.1028,123.9531,124.1028,16799.0
2021-10-21 12:40:00,124.32,124.34,124.18,124.18,16101.0,124.1028,124.1228,123.963,123.963,16101.0
2021-10-21 12:45:00,124.18,124.26,124.16,124.21,10100.0,123.963,124.0429,123.9431,123.993,10100.0
2021-10-21 12:50:00,124.16,124.16,124.1,124.14,8727.0,123.9431,123.9431,123.8832,123.9231,8727.0
2021-10-21 12:55:00,124.14,124.31,124.1,124.27,10263.0,123.9231,124.0928,123.8832,124.0529,10263.0
2021-10-21 13:00:00,124.26,124.42,124.25,124.38,11720.0,124.0429,124.2026,124.0329,124.1627,11720.0
2021-10-21 13:05:00,124.38,124.44,124.35,124.41,7292.0,124.1627,124.2226,124.1327,124.1926,7292.0
2021-10-21 13:10:00,124.4,124.51,124.26,124.28,22037.0,124.1827,124.2925,124.0429,124.0629,22037.0
2021-10-21 13:15:00,124.26,124.29,124.18,124.2,7604.0,124.0429,124.0729,123.963,123.983,7604.0
2021-10-21 13:20:00,124.18,124.21,124.14,124.18,9133.0,123.963,123.993,123.9231,123.963,9133.0
2021-10-21 13:25:00,124.19,124.19,124.01,124.02,12394.0,123.973,123.973,123.7933,123.8033,12394.0
2021-10-21 13:30:00,124.02,124.09,123.97,123.99,12037.0,123.8033,123.8732,123.7534,123.7734,12037.0
2021-10-21 13:35:00,123.97,124.11,123.96,124.09,8165.0,123.7534,123.8932,123.7434,123.8732,8165.0
2021-10-21 13:40:00,124.08,124.08,123.96,123.97,14994.0,123.8632,123.8632,123.7434,123.7534,14994.0
2021-10-21 13:45:00,123.96,123.98,123.85,123.89,17443.0,123.7434,123.7634,123.6336,123.6736,17443.0
2021-10-21 13:50:00,123.9,123.93,123.78,123.79,16433.0,123.6835,123.7135,123.5637,123.5737,16433.0
2021-10-21 13:55:00,123.8,123.85,123.74,123.79,15751.0,123.5837,123.6336,123.5238,123.5737,15751.0
2021-10-21 14:00:00,123.8,124.06,123.8,124.06,9213.0,123.5837,123.8433,123.5837,123.8433,9213.0
2021-10-21 14:05:00,124.09,124.14,124.07,124.11,8094.0,123.8732,123.9231,123.8532,123.8932,8094.0
2021-10-21 14:10:00,124.06,124.13,124.05,124.12,6326.0,123.8433,123.9131,123.8333,123.9031,6326.0
2021-10-21 14:15:00,124.14,124.22,123.89,123.92,10497.0,123.9231,124.003,123.6736,123.7035,10497.0
2021-10-21 14:20:00,123.92,123.94,123.68,123.68,17430.0,123.7035,123.7235,123.4639,123.4639,17430.0
2021-10-21 14:25:00,123.7,123.88,123.7,123.77,16086.0,123.4839,123.6636,123.4839,123.5538,16086.0
2021-10-21 14:30:00,123.77,123.79,123.57,123.59,14630.0,123.5538,123.5737,123.3541,123.3741,14630.0
2021-10-21 14:35:00,123.59,123.74,123.48,123.51,40046.0,123.3741,123.5238,123.2643,123.2942,40046.0
2021-10-21 14:40:00,123.5,123.66,123.48,123.57,9444.0,123.2842,123.444,123.2643,123.3541,9444.0
2021-10-21 14:45:00,123.57,123.89,123.55,123.84,12292.0,123.3541,123.6736,123.3341,123.6236,12292.0
2021-10-21 14:50:00,123.8,123.91,123.77,123.87,10222.0,123.5837,123.6935,123.5538,123.6536,10222.0
2021-10-21 14:55:00,123.9,123.99,123.9,123.99,11009.0,123.6835,123.7734,123.6835,123.7734,11009.0
2021-10-21 15:00:00,124.0,124.31,123.96,124.2,12773.0,123.7834,124.0928,123.7434,123.983,12773.0
2021-10-21 15:05:00,124.18,124.26,124.13,124.16,13489.0,123.963,124.0429,123.9131,123.9431,13489.0
2021-10-21 15:10:00,124.16,124.18,124.03,124.13,14678.0,123.9431,123.963,123.8133,123.9131,14678.0
2021-10-21 15:15:00,124.13,124.27,124.07,124.07,17936.0,123.9131,124.0529,123.8532,123.8532,17936.0
2021-10-21 15:20:00,124.08,124.16,124.0,124.1,14483.0,123.8632,123.9431,123.7834,123.8832,14483.0
2021-10-21 15:25:00,124.11,124.24,124.1,124.17,11307.0,123.8932,124.0229,123.8832,123.9531,11307.0
2021-10-21 15:30:00,124.18,124.26,124.12,124.2,15486.0,123.963,124.0429,123.9031,123.983,15486.0
2021-10-21 15:35:00,124.19,124.19,123.96,123.96,28630.0,123.973,123.973,123.7434,123.7434,28630.0
2021-10-21 15:40:00,123.97,123.99,123.86,123.99,44662.0,123.7534,123.7734,123.6436,123.7734,44662.0
2021-10-21 15:45:00,123.97,123.98,123.87,123.89,27629.0,123.7534,123.7634,123.6536,123.6736,27629.0
2021-10-21 15:50:00,123.89,123.89,123.77,123.83,39239.0,123.6736,123.6736,123.5538,123.6137,39239.0
2021-10-21 15:55:00,123.82,123.97,123.81,123.95,91047.0,123.6037,123.7534,123.5937,123.7334,91047.0
2021-10-22 09:30:00,123.6,123.67,122.53,122.63,190348.0,123.3841,123.4539,122.3159,122.4158,190348.0
2021-10-22 09:35:00,122.66,122.66,122.17,122.22,129539.0,122.4457,122.4457,121.9566,122.0065,129539.0
2021-10-22 09:40:00,122.23,122.23,121.96,122.14,164719.0,122.0165,122.0165,121.7469,121.9266,164719.0
2021-10-22 09:45:00,122.14,122.55,122.06,122.4,220728.0,121.9266,122.3359,121.8467,122.1862,220728.0
2021-10-22 09:50:00,122.41,122.49,122.17,122.25,117376.0,122.1961,122.276,121.9566,122.0364,117376.0
2021-10-22 09:55:00,122.23,122.48,122.21,122.34,88427.0,122.0165,122.266,121.9965,122.1263,88427.0
2021-10-22 10:00:00,122.3,122.45,122.21,122.32,83870.0,122.0863,122.2361,121.9965,122.1063,83870.0
2021-10-22 10:05:00,122.33,122.43,122.29,122.35,57815.0,122.1163,122.2161,122.0763,122.1362,57815.0
2021-10-22 10:10:00,122.34,122.7,122.34,122.68,120544.0,122.1263,122.4856,122.1263,122.4657,120544.0
2021-10-22 10:15:00,122.68,122.93,122.59,122.72,88215.0,122.4657,122.7152,122.3758,122.5056,88215.0
2021-10-22 10:20:00,122.69,122.99,122.69,122.96,37247.0,122.4756,122.7751,122.4756,122.7452,37247.0
2021-10-22 10:25:00,122.95,123.11,122.89,123.06,144653.0,122.7352,122.8949,122.6753,122.845,144653.0
2021-10-22 10:30:00,123.06,123.18,122.9,123.03,50537.0,122.845,122.9648,122.6853,122.8151,50537.0
2021-10-22 10:35:00,123.01,123.38,122.94,123.21,87785.0,122.7951,123.1644,122.7252,122.9947,87785.0
2021-10-22 10:40:00,123.17,123.24,123.06,123.16,37347.0,122.9548,123.0247,122.845,122.9448,37347.0
2021-10-22 10:45:00,123.14,123.19,122.98,123.04,18918.0,122.9249,122.9748,122.7651,122.825,18918.0
2021-10-22 10:50:00,123.05,123.05,122.72,122.82,94143.0,122.835,122.835,122.5056,122.6054,94143.0
2021-10-22 10:55:00,122.8,123.2,122.78,123.15,127856.0,122.5855,122.9848,122.5655,122.9348,127856.0
2021-10-22 11:00:00,123.16,123.41,123.08,123.38,84230.0,122.9448,123.1944,122.865,123.1644,84230.0
2021-10-22 11:05:00,123.38,123.47,123.19,123.25,41610.0,123.1644,123.2543,122.9748,123.0347,41610.0
2021-10-22 11:10:00,123.29,123.3,123.04,123.19,24328.0,123.0746,123.0846,122.825,122.9748,24328.0
2021-10-22 11:15:00,123.2,123.2,122.75,122.85,32405.0,122.9848,122.9848,122.5355,122.6354,32405.0
2021-10-22 11:20:00,122.85,122.87,122.46,122.48,38285.0,122.6354,122.6553,122.2461,122.266,38285.0
2021-10-22 11:25:00,122.53,122.55,122.37,122.4,47936.0,122.3159,122.3359,122.1562,122.1862,47936.0
2021-10-22 11:30:00,122.4,122.42,122.22,122.29,85649.0,122.1862,122.2061,122.0065,122.0763,85649.0
2021-10-22 11:35:00,122.31,122.42,122.2,122.26,106108.0,122.0963,122.2061,121.9865,122.0464,106108.0
2021-10-22 11:40:00,122.29,122.33,122.07,122.25,92758.0,122.0763,122.1163,121.8567,122.0364,92758.0
2021-10-22 11:45:00,122.26,122.26,122.06,122.07,93328.0,122.0464,122.0464,121.8467,121.8567,93328.0
2021-10-22 11:50:00,122.08,122.27,122.05,122.27,54742.0,121.8667,122.0564,121.8368,122.0564,54742.0
2021-10-22 11:55:00,122.22,122.45,122.22,122.39,66532.0,122.0065,122.2361,122.0065,122.1762,66532.0
2021-10-22 12:00:00,122.37,122.41,122.29,122.38,54050.0,122.1562,122.1961,122.0763,122.1662,54050.0
2021-10-22 12:05:00,122.38,122.51,122.32,122.51,30037.0,122.1662,122.296,122.1063,122.296,30037.0
2021-10-22 12:10:00,122.49,122.71,122.45,122.71,22815.0,122.276,122.4956,122.2361,122.4956,22815.0
2021-10-22 12:15:00,122.65,122.7,122.54,122.68,17280.0,122.4357,122.4856,122.3259,122.4657,17280.0
2021-10-22 12:20:00,122.67,122.83,122.64,122.64,29186.0,122.4557,122.6154,122.4257,122.4257,29186.0
2021-10-22 12:25:00,122.65,122.83,122.65,122.8,19081.0,122.4357,122.6154,122.4357,122.5855,19081.0
2021-10-22 12:30:00,122.79,122.83,122.73,122.8,11933.0,122.5755,122.6154,122.5156,122.5855,11933.0
2021-10-22 12:35:00,122.79,122.87,122.79,122.85,10659.0,122.5755,122.6553,122.5755,122.6354,10659.0
2021-10-22 12:40:00,122.87,122.96,122.86,122.88,23828.0,122.6553,122.7452,122.6454,122.6653,23828.0
2021-10-22 12:45:00,122.91,122.99,122.87,122.88,46780.0,122.6953,122.7751,122.6553,122.6653,46780.0
2021-10-22 12:50:00,122.91,122.96,122.77,122.85,14775.0,122.6953,122.7452,122.5555,122.6354,14775.0
2021-10-22 12:55:00,122.87,122.88,122.63,122.64,38165.0,122.6553,122.6653,122.4158,122.4257,38165.0
2021-10-22 13:00:00,122.65,122.66,122.55,122.6,35153.0,122.4357,122.4457,122.3359,122.3858,35153.0
2021-10-22 13:05:00,122.63,122.8,122.58,122.76,39007.0,122.4158,122.5855,122.3658,122.5455,39007.0
2021-10-22 13:10:00,122.77,122.85,122.59,122.82,46695.0,122.5555,122.6354,122.3758,122.6054,46695.0
2021-10-22 13:15:00,122.83,122.87,122.73,122.8,24481.0,122.6154,122.6553,122.5156,122.5855,24481.0
2021-10-22 13:20:00,122.8,122.94,122.76,122.91,113435.0,122.5855,122.7252,122.5455,122.6953,113435.0
2021-10-22 13:25:00,122.92,122.96,122.87,122.89,53860.0,122.7052,122.7452,122.6553,122.6753,53860.0
2021-10-22 13:30:00,122.89,122.96,122.85,122.93,48997.0,122.6753,122.7452,122.6354,122.7152,48997.0
2021-10-22 13:35:00,122.92,123.25,122.87,123.07,127847.0,122.7052,123.0347,122.6553,122.855,127847.0
2021-10-22 13:40:00,123.08,123.56,123.06,123.29,92552.0,122.865,123.3441,122.845,123.0746,92552.0
2021-10-22 13:45:00,123.32,123.63,123.3,123.51,89466.0,123.1045,123.414,123.0846,123.2942,89466.0
2021-10-22 13:50:00,123.49,123.54,123.41,123.46,25185.0,123.2743,123.3242,123.1944,123.2443,25185.0
2021-10-22 13:55:00,123.47,123.55,123.38,123.38,21182.0,123.2543,123.3341,123.1644,123.1644,21182.0
2021-10-22 14:00:00,123.36,123.38,123.25,123.33,19683.0,123.1445,123.1644,123.0347,123.1145,19683.0
2021-10-22 14:05:00,123.32,123.37,123.2,123.25,11614.0,123.1045,123.1545,122.9848,123.0347,11614.0
2021-10-22 14:10:00,123.25,123.41,123.23,123.33,21124.0,123.0347,123.1944,123.0147,123.1145,21124.0
2021-10-22 14:15:00,123.35,123.49,123.26,123.49,66618.0,123.1345,123.2743,123.0447,123.2743,66618.0
2021-10-22 14:20:00,123.47,123.5,123.39,123.42,13811.0,123.2543,123.2842,123.1744,123.2044,13811.0
2021-10-22 14:25:00,123.4,123.41,123.33,123.37,10293.0,123.1844,123.1944,123.1145,123.1545,10293.0
2021-10-22 14:30:00,123.39,123.69,123.38,123.68,31379.0,123.1744,123.4739,123.1644,123.4639,31379.0
2021-10-22 14:35:00,123.69,123.74,123.57,123.57,21946.0,123.4739,123.5238,123.3541,123.3541,21946.0
2021-10-22 14:40:00,123.59,123.68,123.54,123.63,10473.0,123.3741,123.4639,123.3242,123.414,10473.0
2021-10-22 14:45:00,123.64,123.69,123.59,123.63,12101.0,123.424,123.4739,123.3741,123.414,12101.0
2021-10-22 14:50:00,123.65,123.66,123.44,123.63,36772.0,123.434,123.444,123.2243,123.414,36772.0
2021-10-22 14:55:00,123.65,123.7,123.55,123.59,16356.0,123.434,123.4839,123.3341,123.3741,16356.0
2021-10-22 15:00:00,123.58,123.67,123.49,123.56,24424.0,123.3641,123.4539,123.2743,123.3441,24424.0
2021-10-22 15:05:00,123.56,123.66,123.51,123.54,16505.0,123.3441,123.444,123.2942,123.3242,16505.0
2021-10-22 15:10:00,123.53,123.58,123.44,123.51,15968.0,123.3142,123.3641,123.2243,123.2942,15968.0
2021-10-22 15:15:00,123.53,123.56,123.28,123.29,32704.0,123.3142,123.3441,123.0646,123.0746,32704.0
2021-10-22 15:20:00,123.3,123.37,123.18,123.3,16744.0,123.0846,123.1545,122.9648,123.0846,16744.0
2021-10-22 15:25:00,123.28,123.3,123.11,123.23,26860.0,123.0646,123.0846,122.8949,123.0147,26860.0
2021-10-22 15:30:00,123.25,123.57,123.25,123.54,48628.0,123.0347,123.3541,123.0347,123.3242,48628.0
2021-10-22 15:35:00,123.55,123.55,123.41,123.48,30698.0,123.3341,123.3341,123.1944,123.2643,30698.0
2021-10-22 15:40:00,123.44,123.57,123.44,123.52,25818.0,123.2243,123.3541,123.2243,123.3042,25818.0
2021-10-22 15:45:00,123.49,123.73,123.48,123.73,49967.0,123.2743,123.5138,123.2643,123.5138,49967.0
2021-10-22 15:50:00,123.73,123.9,123.58,123.87,223881.0,123.5138,123.6835,123.3641,123.6536,223881.0
2021-10-22 15:55:00,123.87,124.23,123.85,124.23,246685.0,123.6536,124.013,123.6336,124.013,246685.0
2021-10-25 09:30:00,124.1,124.36,123.8,124.28,114841.0,123.8832,124.1427,123.5837,124.0629,114841.0
2021-10-25 09:35:00,124.27,124.45,123.52,123.53,44994.0,124.0529,124.2326,123.3042,123.3142,44994.0
2021-10-25 09:40:00,123.51,123.73,123.28,123.62,66755.0,123.2942,123.5138,123.0646,123.404,66755.0
2021-10-25 09:45:00,123.6,123.69,123.27,123.51,41496.0,123.3841,123.4739,123.0546,123.2942,41496.0
2021-10-25 09:50:00,123.5,123.6,123.41,123.5,53524.0,123.2842,123.3841,123.1944,123.2842,53524.0
2021-10-25 09:55:00,123.55,123.75,123.46,123.68,19587.0,123.3341,123.5338,123.2443,123.4639,19587.0
2021-10-25 10:00:00,123.68,124.03,123.61,123.99,40617.0,123.4639,123.8133,123.394,123.7734,40617.0
2021-10-25 10:05:00,124.0,124.22,123.91,123.92,79702.0,123.7834,124.003,123.6935,123.7035,79702.0
2021-10-25 10:10:00,123.93,124.34,123.93,124.3,48494.0,123.7135,124.1228,123.7135,124.0828,48494.0
2021-10-25 10:15:00,124.31,124.63,124.25,124.57,40385.0,124.0928,124.4123,124.0329,124.3524,40385.0
2021-10-25 10:20:00,124.6,124.75,124.48,124.54,46723.0,124.3823,124.532,124.2625,124.3224,46723.0
2021-10-25 10:25:00,124.52,124.68,124.43,124.59,47677.0,124.3025,124.4622,124.2126,124.3723,47677.0
2021-10-25 10:30:00,124.6,124.86,124.55,124.73,84112.0,124.3823,124.6419,124.3324,124.5121,84112.0
2021-10-25 10:35:00,124.73,124.81,124.59,124.59,44965.0,124.5121,124.5919,124.3723,124.3723,44965.0
2021-10-25 10:40:00,124.58,124.58,124.26,124.34,52497.0,124.3623,124.3623,124.0429,124.1228,52497.0
2021-10-25 10:45:00,124.35,124.48,124.3,124.3,12128.0,124.1327,124.2625,124.0828,124.0828,12128.0
2021-10-25 10:50:00,124.31,124.44,124.21,124.42,24971.0,124.0928,124.2226,123.993,124.2026,24971.0
2021-10-25 10:55:00,124.4,124.6,124.39,124.56,13164.0,124.1827,124.3823,124.1727,124.3424,13164.0
2021-10-25 11:00:00,124.5,124.54,124.24,124.28,20400.0,124.2825,124.3224,124.0229,124.0629,20400.0
2021-10-25 11:05:00,124.32,124.5,124.32,124.49,12868.0,124.1028,124.2825,124.1028,124.2725,12868.0
2021-10-25 11:10:00,124.47,124.48,124.24,124.25,17768.0,124.2525,124.2625,124.0229,124.0329,17768.0
2021-10-25 11:15:00,124.22,124.22,123.9,124.02,33372.0,124.003,124.003,123.6835,123.8033,33372.0
2021-10-25 11:20:00,124.01,124.18,123.92,123.93,13172.0,123.7933,123.963,123.7035,123.7135,13172.0
2021-10-25 11:25:00,123.88,123.96,123.81,123.83,57360.0,123.6636,123.7434,123.5937,123.6137,57360.0
2021-10-25 11:30:00,123.83,123.99,123.82,123.92,17742.0,123.6137,123.7734,123.6037,123.7035,17742.0
2021-10-25 11:35:00,123.93,124.07,123.82,123.85,21372.0,123.7135,123.8532,123.6037,123.6336,21372.0
2021-10-25 11:40:00,123.85,124.0,123.85,123.87,11488.0,123.6336,123.7834,123.6336,123.6536,11488.0
2021-10-25 11:45:00,123.86,123.93,123.86,123.89,14565.0,123.6436,123.7135,123.6436,123.6736,14565.0
2021-10-25 11:50:00,123.89,124.06,123.79,123.79,23422.0,123.6736,123.8433,123.5737,123.5737,23422.0
2021-10-25 11:55:00,123.79,123.79,123.64,123.64,20791.0,123.5737,123.5737,123.424,123.424,20791.0
2021-10-25 12:00:00,123.61,123.85,123.54,123.84,65999.0,123.394,123.6336,123.3242,123.6236,65999.0
2021-10-25 12:05:00,123.81,123.96,123.72,123.77,26538.0,123.5937,123.7434,123.5038,123.5538,26538.0
2021-10-25 12:10:00,123.79,123.82,123.64,123.68,71832.0,123.5737,123.6037,123.424,123.4639,71832.0
2021-10-25 12:15:00,123.68,123.86,123.65,123.65,43401.0,123.4639,123.6436,123.434,123.434,43401.0
2021-10-25 12:20:00,123.65,123.72,123.58,123.61,31743.0,123.434,123.5038,123.3641,123.394,31743.0
2021-10-25 12:25:00,123.62,123.74,123.6,123.7,21173.0,123.404,123.5238,123.3841,123.4839,21173.0
2021-10-25 12:30:00,123.69,123.8,123.57,123.61,32298.0,123.4739,123.5837,123.3541,123.394,32298.0
2021-10-25 12:35:00,123.63,123.67,123.51,123.64,10633.0,123.414,123.4539,123.2942,123.424,10633.0
2021-10-25 12:40:00,123.64,124.02,123.64,123.92,28226.0,123.424,123.8033,123.424,123.7035,28226.0
2021-10-25 12:45:00,123.94,124.15,123.94,124.14,29594.0,123.7235,123.9331,123.7235,123.9231,29594.0
2021-10-25 12:50:00,124.13,124.13,124.03,124.05,8815.0,123.9131,123.9131,123.8133,123.8333,8815.0
2021-10-25 12:55:00,124.06,124.13,123.94,123.94,13470.0,123.8433,123.9131,123.7235,123.7235,13470.0
2021-10-25 13:00:00,123.96,124.2,123.95,124.09,25512.0,123.7434,123.983,123.7334,123.8732,25512.0
2021-10-25 13:05:00,124.09,124.17,124.01,124.17,14890.0,123.8732,123.9531,123.7933,123.9531,14890.0
2021-10-25 13:10:00,124.2,124.41,124.19,124.4,34084.0,123.983,124.1926,123.973,124.1827,34084.0
2021-10-25 13:15:00,124.37,124.37,124.22,124.32,18443.0,124.1527,124.1527,124.003,124.1028,18443.0
2021-10-25 13:20:00,124.33,124.34,124.2,124.2,21821.0,124.1128,124.1228,123.983,123.983,21821.0
2021-10-25 13:25:00,124.22,124.5,124.22,124.5,25743.0,124.003,124.2825,124.003,124.2825,25743.0
2021-10-25 13:30:00,124.5,124.56,124.42,124.44,67341.0,124.2825,124.3424,124.2026,124.2226,67341.0
2021-10-25 13:35:00,124.46,124.46,124.29,124.3,17090.0,124.2426,124.2426,124.0729,124.0828,17090.0
2021-10-25 13:40:00,124.3,124.38,124.22,124.22,12774.0,124.0828,124.1627,124.003,124.003,12774.0
2021-10-25 13:45:00,124.21,124.32,124.21,124.29,7276.0,123.993,124.1028,123.993,124.0729,7276.0
2021-10-25 13:50:00,124.29,124.33,124.21,124.23,11290.0,124.0729,124.1128,123.993,124.013,11290.0
2021-10-25 13:55:00,124.21,124.35,124.21,124.33,9610.0,123.993,124.1327,123.993,124.1128,9610.0
2021-10-25 14:00:00,124.32,124.48,124.29,124.39,31765.0,124.1028,124.2625,124.0729,124.1727,31765.0
2021-10-25 14:05:00,124.38,124.54,124.38,124.44,13976.0,124.1627,124.3224,124.1627,124.2226,13976.0
2021-10-25 14:10:00,124.44,124.54,124.37,124.48,8931.0,124.2226,124.3224,124.1527,124.2625,8931.0
2021-10-25 14:15:00,124.5,124.61,124.38,124.4,16441.0,124.2825,124.3923,124.1627,124.1827,16441.0
2021-10-25 14:20:00,124.38,124.48,124.33,124.36,14003.0,124.1627,124.2625,124.1128,124.1427,14003.0
2021-10-25 14:25:00,124.35,124.41,124.29,124.31,7844.0,124.1327,124.1926,124.0729,124.0928,7844.0
2021-10-25 14:30:00,124.31,124.67,124.31,124.54,150756.0,124.0928,124.4522,124.0928,124.3224,150756.0
2021-10-25 14:35:00,124.54,124.61,124.46,124.46,10774.0,124.3224,124.3923,124.2426,124.2426,10774.0
2021-10-25 14:40:00,124.48,124.6,124.47,124.56,30492.0,124.2625,124.3823,124.2525,124.3424,30492.0
2021-10-25 14:45:00,124.55,124.67,124.48,124.67,35066.0,124.3324,124.4522,124.2625,124.4522,35066.0
2021-10-25 14:50:00,124.67,124.82,124.6,124.81,66637.0,124.4522,124.6019,124.3823,124.5919,66637.0
2021-10-25 14:55:00,124.81,125.07,124.74,125.02,159661.0,124.5919,124.8515,124.5221,124.8016,159661.0
2021-10-25 15:00:00,125.03,125.06,124.74,124.91,45274.0,124.8116,124.8415,124.5221,124.6918,45274.0
2021-10-25 15:05:00,124.89,124.95,124.75,124.78,20975.0,124.6718,124.7317,124.532,124.562,20975.0
2021-10-25 15:10:00,124.78,124.85,124.66,124.66,32655.0,124.562,124.6319,124.4422,124.4422,32655.0
2021-10-25 15:15:00,124.66,124.7,124.49,124.49,42985.0,124.4422,124.4821,124.2725,124.2725,42985.0
2021-10-25 15:20:00,124.5,124.66,124.5,124.59,72818.0,124.2825,124.4422,124.2825,124.3723,72818.0
2021-10-25 15:25:00,124.59,124.76,124.5,124.75,87211.0,124.3723,124.542,124.2825,124.532,87211.0
2021-10-25 15:30:00,124.74,124.88,124.65,124.65,100903.0,124.5221,124.6618,124.4322,124.4322,100903.0
2021-10-25 15:35:00,124.66,124.68,124.32,124.34,79511.0,124.4422,124.4622,124.1028,124.1228,79511.0
2021-10-25 15:40:00,124.34,124.48,124.19,124.47,117410.0,124.1228,124.2625,123.973,124.2525,117410.0
2021-10-25 15:45:00,124.47,124.54,124.43,124.48,100830.0,124.2525,124.3224,124.2126,124.2625,100830.0
2021-10-25 15:50:00,124.49,124.62,124.48,124.56,78996.0,124.2725,124.4023,124.2625,124.3424,78996.0
2021-10-25 15:55:00,124.54,124.55,124.33,124.41,95861.0,124.3224,124.3324,124.1128,124.1926,95861.0
2021-10-26 09:30:00,125.19,125.31,124.12,124.14,93020.0,124.9713,125.0911,123.9031,123.9231,93020.0
2021-10-26 09:35:00,124.16,124.6,124.08,124.5,93918.0,123.9431,124.3823,123.8632,124.2825,93918.0
2021-10-26 09:40:00,124.47,124.57,124.19,124.3,102363.0,124.2525,124.3524,123.973,124.0828,102363.0
2021-10-26 09:45:00,124.37,124.49,124.22,124.36,33898.0,124.1527,124.2725,124.003,124.1427,33898.0
2021-10-26 09:50:00,124.39,124.41,124.13,124.16,37738.0,124.1727,124.1926,123.9131,123.9431,37738.0
2021-10-26 09:55:00,124.17,124.67,124.14,124.6,83411.0,123.9531,124.4522,123.9231,124.3823,83411.0
2021-10-26 10:00:00,124.61,124.93,124.58,124.91,45292.0,124.3923,124.7117,124.3623,124.6918,45292.0
2021-10-26 10:05:00,124.9,125.03,124.72,125.03,51221.0,124.6818,124.8116,124.5021,124.8116,51221.0
2021-10-26 10:10:00,125.03,125.75,124.97,125.73,167529.0,124.8116,125.5303,124.7517,125.5103,167529.0
2021-10-26 10:15:00,125.74,125.82,125.58,125.77,75248.0,125.5203,125.6002,125.3606,125.5503,75248.0
2021-10-26 10:20:00,125.76,125.77,125.52,125.58,31600.0,125.5403,125.5503,125.3007,125.3606,31600.0
2021-10-26 10:25:00,125.59,125.75,125.51,125.67,33545.0,125.3706,125.5303,125.2907,125.4504,33545.0
2021-10-26 10:30:00,125.65,125.89,125.44,125.84,47011.0,125.4305,125.6701,125.2208,125.6201,47011.0
2021-10-26 10:35:00,125.85,126.16,125.82,125.96,83473.0,125.6301,125.9396,125.6002,125.7399,83473.0
2021-10-26 10:40:00,125.98,126.25,125.94,126.1,146102.0,125.7599,126.0294,125.72,125.8797,146102.0
2021-10-26 10:45:00,126.1,126.15,125.52,125.72,54128.0,125.8797,125.9296,125.3007,125.5004,54128.0
2021-10-26 10:50:00,125.7,125.77,125.51,125.59,48615.0,125.4804,125.5503,125.2907,125.3706,48615.0
2021-10-26 10:55:00,125.66,126.04,125.63,125.95,45176.0,125.4405,125.8198,125.4105,125.73,45176.0
2021-10-26 11:00:00,125.93,125.97,125.54,125.59,57246.0,125.71,125.7499,125.3207,125.3706,57246.0
2021-10-26 11:05:00,125.6,125.63,125.35,125.39,30527.0,125.3806,125.4105,125.131,125.1709,30527.0
2021-10-26 11:10:00,125.41,125.66,125.41,125.59,37011.0,125.1909,125.4405,125.1909,125.3706,37011.0
2021-10-26 11:15:00,125.61,125.71,125.37,125.5,26146.0,125.3905,125.4904,125.151,125.2807,26146.0
2021-10-26 11:20:00,125.5,125.63,125.46,125.49,11743.0,125.2807,125.4105,125.2408,125.2708,11743.0
2021-10-26 11:25:00,125.47,125.71,125.39,125.68,29926.0,125.2508,125.4904,125.1709,125.4604,29926.0
2021-10-26 11:30:00,125.71,125.73,124.93,124.94,49871.0,125.4904,125.5103,124.7117,124.7217,49871.0
2021-10-26 11:35:00,124.93,125.45,124.88,125.39,17471.0,124.7117,125.2308,124.6618,125.1709,17471.0
2021-10-26 11:40:00,125.38,125.57,125.34,125.48,18490.0,125.1609,125.3506,125.121,125.2608,18490.0
2021-10-26 11:45:00,125.48,125.52,125.33,125.44,39070.0,125.2608,125.3007,125.111,125.2208,39070.0
2021-10-26 11:50:00,125.45,125.62,125.43,125.61,26501.0,125.2308,125.4005,125.2109,125.3905,26501.0
2021-10-26 11:55:00,125.69,125.72,125.38,125.38,14026.0,125.4704,125.5004,125.1609,125.1609,14026.0
2021-10-26 12:00:00,125.41,125.41,125.11,125.17,39667.0,125.1909,125.1909,124.8914,124.9513,39667.0
2021-10-26 12:05:00,125.14,125.3,125.11,125.13,25615.0,124.9214,125.0811,124.8914,124.9114,25615.0
2021-10-26 12:10:00,125.11,125.34,125.11,125.33,15048.0,124.8914,125.121,124.8914,125.111,15048.0
2021-10-26 12:15:00,125.34,125.52,125.18,125.22,21559.0,125.121,125.3007,124.9613,125.0012,21559.0
2021-10-26 12:20:00,125.28,125.38,125.22,125.36,10464.0,125.0611,125.1609,125.0012,125.141,10464.0
2021-10-26 12:25:00,125.35,125.36,125.16,125.18,12786.0,125.131,125.141,124.9413,124.9613,12786.0
2021-10-26 12:30:00,125.15,125.27,125.11,125.15,18630.0,124.9314,125.0511,124.8914,124.9314,18630.0
2021-10-26 12:35:00,125.16,125.2,124.95,124.99,17066.0,124.9413,124.9813,124.7317,124.7716,17066.0
2021-10-26 12:40:00,124.97,125.0,124.75,124.97,27317.0,124.7517,124.7816,124.532,124.7517,27317.0
2021-10-26 12:45:00,124.89,124.89,124.52,124.69,43778.0,124.6718,124.6718,124.3025,124.4722,43778.0
2021-10-26 12:50:00,124.7,124.87,124.65,124.76,13928.0,124.4821,124.6518,124.4322,124.542,13928.0
2021-10-26 12:55:00,124.75,124.95,124.73,124.9,22125.0,124.532,124.7317,124.5121,124.6818,22125.0
2021-10-26 13:00:00,124.88,124.93,124.72,124.78,28551.0,124.6618,124.7117,124.5021,124.562,28551.0
2021-10-26 13:05:00,124.74,124.78,124.41,124.41,24611.0,124.5221,124.562,124.1926,124.1926,24611.0
2021-10-26 13:10:00,124.43,124.45,124.31,124.34,102210.0,124.2126,124.2326,124.0928,124.1228,102210.0
2021-10-26 13:15:00,124.29,124.3,124.13,124.24,65681.0,124.0729,124.0828,123.9131,124.0229,65681.0
2021-10-26 13:20:00,124.23,124.47,124.01,124.1,69872.0,124.013,124.2525,123.7933,123.8832,69872.0
2021-10-26 13:25:00,124.09,124.55,124.03,124.33,34983.0,123.8732,124.3324,123.8133,124.1128,34983.0
2021-10-26 13:30:00,124.32,124.59,124.32,124.48,31158.0,124.1028,124.3723,124.1028,124.2625,31158.0
2021-10-26 13:35:00,124.51,124.59,124.31,124.39,26651.0,124.2925,124.3723,124.0928,124.1727,26651.0
2021-10-26 13:40:00,124.38,124.42,124.09,124.18,18218.0,124.1627,124.2026,123.8732,123.963,18218.0
2021-10-26 13:45:00,124.18,124.33,124.09,124.28,27170.0,123.963,124.1128,123.8732,124.0629,27170.0
2021-10-26 13:50:00,124.28,124.39,124.16,124.32,15147.0,124.0629,124.1727,123.9431,124.1028,15147.0
2021-10-26 13:55:00,124.31,124.41,124.18,124.35,15909.0,124.0928,124.1926,123.963,124.1327,15909.0
2021-10-26 14:00:00,124.34,124.53,124.3,124.52,17414.0,124.1228,124.3124,124.0828,124.3025,17414.0
2021-10-26 14:05:00,124.52,124.56,124.28,124.33,22793.0,124.3025,124.3424,124.0629,124.1128,22793.0
2021-10-26 14:10:00,124.34,124.45,124.26,124.43,30524.0,124.1228,124.2326,124.0429,124.2126,30524.0
2021-10-26 14:15:00,124.41,124.63,124.34,124.63,11134.0,124.1926,124.4123,124.1228,124.4123,11134.0
2021-10-26 14:20:00,124.63,124.65,124.49,124.6,10124.0,124.4123,124.4322,124.2725,124.3823,10124.0
2021-10-26 14:25:00,124.62,124.72,124.59,124.68,21179.0,124.4023,124.5021,124.3723,124.4622,21179.0
2021-10-26 14:30:00,124.7,124.83,124.69,124.83,31503.0,124.4821,124.6119,124.4722,124.6119,31503.0
2021-10-26 14:35:00,124.84,124.97,124.82,124.84,15234.0,124.6219,124.7517,124.6019,124.6219,15234.0
2021-10-26 14:40:00,124.83,124.92,124.75,124.91,21505.0,124.6119,124.7018,124.532,124.6918,21505.0
2021-10-26 14:45:00,124.92,124.95,124.83,124.93,14567.0,124.7018,124.7317,124.6119,124.7117,14567.0
2021-10-26 14:50:00,124.91,124.95,124.79,124.94,8780.0,124.6918,124.7317,124.572,124.7217,8780.0
2021-10-26 14:55:00,124.96,124.97,124.83,124.86,14656.0,124.7417,124.7517,124.6119,124.6419,14656.0
2021-10-26 15:00:00,124.9,124.96,124.65,124.7,14509.0,124.6818,124.7417,124.4322,124.4821,14509.0
2021-10-26 15:05:00,124.67,124.74,124.66,124.7,18808.0,124.4522,124.5221,124.4422,124.4821,18808.0
2021-10-26 15:10:00,124.69,124.73,124.58,124.63,15291.0,124.4722,124.5121,124.3623,124.4123,15291.0
2021-10-26 15:15:00,124.64,124.64,124.4,124.41,17248.0,124.4222,124.4222,124.1827,124.1926,17248.0
2021-10-26 15:20:00,124.44,124.54,124.34,124.37,12024.0,124.2226,124.3224,124.1228,124.1527,12024.0
2021-10-26 15:25:00,124.39,124.46,124.25,124.29,14772.0,124.1727,124.2426,124.0329,124.0729,14772.0
2021-10-26 15:30:00,124.28,124.44,124.28,124.39,23090.0,124.0629,124.2226,124.0629,124.1727,23090.0
2021-10-26 15:35:00,124.39,124.39,124.11,124.11,40490.0,124.1727,124.1727,123.8932,123.8932,40490.0
2021-10-26 15:40:00,124.11,124.35,124.08,124.26,46656.0,123.8932,124.1327,123.8632,124.0429,46656.0
2021-10-26 15:45:00,124.27,124.45,124.22,124.27,53653.0,124.0529,124.2326,124.003,124.0529,53653.0
2021-10-26 15:50:00,124.25,124.26,124.05,124.07,120666.0,124.0329,124.0429,123.8333,123.8532,120666.0
2021-10-26 15:55:00,124.08,124.08,123.88,124.06,229710.0,123.8632,123.8632,123.6636,123.8433,229710.0
2021-10-27 09:30:00,123.64,124.33,123.42,123.84,135629.0,123.424,124.1128,123.2044,123.6236,135629.0
2021-10-27 09:35:00,123.89,124.05,123.39,123.45,60631.0,123.6736,123.8333,123.1744,123.2343,60631.0
2021-10-27 09:40:00,123.48,123.73,123.21,123.56,35407.0,123.2643,123.5138,122.9947,123.3441,35407.0
2021-10-27 09:45:00,123.64,123.71,123.5,123.54,4207.0,123.424,123.4939,123.2842,123.3242,4207.0
2021-10-27 09:50:00,123.55,123.69,123.35,123.57,32817.0,123.3341,123.4739,123.1345,123.3541,32817.0
2021-10-27 09:55:00,123.56,123.6,123.27,123.51,27265.0,123.3441,123.3841,123.0546,123.2942,27265.0
2021-10-27 10:00:00,123.58,123.8,123.42,123.52,36443.0,123.3641,123.5837,123.2044,123.3042,36443.0
2021-10-27 10:05:00,123.59,123.61,123.23,123.6,27049.0,123.3741,123.394,123.0147,123.3841,27049.0
2021-10-27 10:10:00,123.6,123.82,123.47,123.66,25556.0,123.3841,123.6037,123.2543,123.444,25556.0
2021-10-27 10:15:00,123.66,123.66,123.32,123.33,25114.0,123.444,123.444,123.1045,123.1145,25114.0
2021-10-27 10:20:00,123.3,123.37,123.19,123.21,21747.0,123.0846,123.1545,122.9748,122.9947,21747.0
2021-10-27 10:25:00,123.19,123.19,122.69,122.77,34984.0,122.9748,122.9748,122.4756,122.5555,34984.0
2021-10-27 10:30:00,122.75,122.99,122.7,122.8,54968.0,122.5355,122.7751,122.4856,122.5855,54968.0
2021-10-27 10:35:00,122.8,122.97,122.63,122.85,40120.0,122.5855,122.7552,122.4158,122.6354,40120.0
2021-10-27 10:40:00,122.83,122.9,122.61,122.64,58840.0,122.6154,122.6853,122.3958,122.4257,58840.0
2021-10-27 10:45:00,122.66,122.81,122.58,122.71,56879.0,122.4457,122.5954,122.3658,122.4956,56879.0
2021-10-27 10:50:00,122.74,122.98,122.68,122.91,70103.0,122.5256,122.7651,122.4657,122.6953,70103.0
2021-10-27 10:55:00,122.93,123.01,122.64,122.79,14412.0,122.7152,122.7951,122.4257,122.5755,14412.0
2021-10-27 11:00:00,122.75,122.87,122.65,122.74,23538.0,122.5355,122.6553,122.4357,122.5256,23538.0
2021-10-27 11:05:00,122.73,122.87,122.65,122.83,15779.0,122.5156,122.6553,122.4357,122.6154,15779.0
2021-10-27 11:10:00,122.78,122.79,122.6,122.68,68409.0,122.5655,122.5755,122.3858,122.4657,68409.0
2021-10-27 11:15:00,122.67,122.75,122.57,122.62,38283.0,122.4557,122.5355,122.3559,122.4058,38283.0
2021-10-27 11:20:00,122.62,122.62,122.46,122.49,32089.0,122.4058,122.4058,122.2461,122.276,32089.0
2021-10-27 11:25:00,122.49,122.49,122.28,122.4,63867.0,122.276,122.276,122.0664,122.1862,63867.0
2021-10-27 11:30:00,122.38,122.55,122.34,122.55,89075.0,122.1662,122.3359,122.1263,122.3359,89075.0
2021-10-27 11:35:00,122.55,122.65,122.47,122.63,20983.0,122.3359,122.4357,122.256,122.4158,20983.0
2021-10-27 11:40:00,122.62,122.74,122.6,122.68,31334.0,122.4058,122.5256,122.3858,122.4657,31334.0
2021-10-27 11:45:00,122.71,122.95,122.7,122.8,48967.0,122.4956,122.7352,122.4856,122.5855,48967.0
2021-10-27 11:50:00,122.78,122.87,122.72,122.84,40618.0,122.5655,122.6553,122.5056,122.6254,40618.0
2021-10-27 11:55:00,122.86,122.99,122.8,122.97,70054.0,122.6454,122.7751,122.5855,122.7552,70054.0
2021-10-27 12:00:00,122.98,122.99,122.74,122.8,16242.0,122.7651,122.7751,122.5256,122.5855,16242.0
2021-10-27 12:05:00,122.79,123.4,122.78,123.38,126071.0,122.5755,123.1844,122.5655,123.1644,126071.0
2021-10-27 12:10:00,123.39,123.42,123.14,123.29,40542.0,123.1744,123.2044,122.9249,123.0746,40542.0
2021-10-27 12:15:00,123.28,123.38,123.14,123.15,45616.0,123.0646,123.1644,122.9249,122.9348,45616.0
2021-10-27 12:20:00,123.13,123.13,123.02,123.05,8872.0,122.9149,122.9149,122.8051,122.835,8872.0
2021-10-27 12:25:00,123.05,123.1,122.96,122.99,10311.0,122.835,122.8849,122.7452,122.7751,10311.0
2021-10-27 12:30:00,122.95,122.95,122.85,122.88,24428.0,122.7352,122.7352,122.6354,122.6653,24428.0
2021-10-27 12:35:00,122.89,123.15,122.87,123.07,37570.0,122.6753,122.9348,122.6553,122.855,37570.0
2021-10-27 12:40:00,123.08,123.23,122.96,123.23,21475.0,122.865,123.0147,122.7452,123.0147,21475.0
2021-10-27 12:45:00,123.24,123.36,123.11,123.36,15893.0,123.0247,123.1445,122.8949,123.1445,15893.0
2021-10-27 12:50:00,123.35,123.35,123.26,123.27,14284.0,123.1345,123.1345,123.0447,123.0546,14284.0
2021-10-27 12:55:00,123.24,123.38,123.23,123.32,22077.0,123.0247,123.1644,123.0147,123.1045,22077.0
2021-10-27 13:00:00,123.31,123.36,123.22,123.28,36112.0,123.0946,123.1445,123.0047,123.0646,36112.0
2021-10-27 13:05:00,123.28,123.59,123.21,123.55,52101.0,123.0646,123.3741,122.9947,123.3341,52101.0
2021-10-27 13:10:00,123.57,123.57,123.42,123.46,21795.0,123.3541,123.3541,123.2044,123.2443,21795.0
2021-10-27 13:15:00,123.44,123.46,123.21,123.26,16184.0,123.2243,123.2443,122.9947,123.0447,16184.0
2021-10-27 13:20:00,123.23,123.26,123.16,123.19,9827.0,123.0147,123.0447,122.9448,122.9748,9827.0
2021-10-27 13:25:00,123.21,123.46,123.12,123.44,99362.0,122.9947,123.2443,122.9049,123.2243,99362.0
2021-10-27 13:30:00,123.42,123.51,123.31,123.31,57556.0,123.2044,123.2942,123.0946,123.0946,57556.0
2021-10-27 13:35:00,123.34,123.52,123.33,123.52,61459.0,123.1245,123.3042,123.1145,123.3042,61459.0
2021-10-27 13:40:00,123.52,123.79,123.47,123.75,93090.0,123.3042,123.5737,123.2543,123.5338,93090.0
2021-10-27 13:45:00,123.73,123.76,123.45,123.48,22645.0,123.5138,123.5438,123.2343,123.2643,22645.0
2021-10-27 13:50:00,123.49,123.57,123.41,123.54,26081.0,123.2743,123.3541,123.1944,123.3242,26081.0
2021-10-27 13:55:00,123.53,123.54,123.39,123.51,6923.0,123.3142,123.3242,123.1744,123.2942,6923.0
2021-10-27 14:00:00,123.52,123.56,123.43,123.48,92384.0,123.3042,123.3441,123.2144,123.2643,92384.0
2021-10-27 14:05:00,123.48,123.49,123.33,123.45,14883.0,123.2643,123.2743,123.1145,123.2343,14883.0
2021-10-27 14:10:00,123.45,123.57,123.41,123.42,87750.0,123.2343,123.3541,123.1944,123.2044,87750.0
2021-10-27 14:15:00,123.4,123.4,123.25,123.32,12372.0,123.1844,123.1844,123.0347,123.1045,12372.0
2021-10-27 14:20:00,123.33,123.41,123.31,123.35,5375.0,123.1145,123.1944,123.0946,123.1345,5375.0
2021-10-27 14:25:00,123.35,123.37,123.13,123.17,17201.0,123.1345,123.1545,122.9149,122.9548,17201.0
2021-10-27 14:30:00,123.18,123.24,123.12,123.15,16886.0,122.9648,123.0247,122.9049,122.9348,16886.0
2021-10-27 14:35:00,123.14,123.24,123.08,123.2,10372.0,122.9249,123.0247,122.865,122.9848,10372.0
2021-10-27 14:40:00,123.2,123.28,123.12,123.14,7223.0,122.9848,123.0646,122.9049,122.9249,7223.0
2021-10-27 14:45:00,123.14,123.22,123.11,123.2,7097.0,122.9249,123.0047,122.8949,122.9848,7097.0
2021-10-27 14:50:00,123.2,123.49,123.18,123.35,20400.0,122.9848,123.2743,122.9648,123.1345,20400.0
2021-10-27 14:55:00,123.35,123.38,123.18,123.26,12315.0,123.1345,123.1644,122.9648,123.0447,12315.0
2021-10-27 15:00:00,123.26,123.29,123.02,123.04,17762.0,123.0447,123.0746,122.8051,122.825,17762.0
2021-10-27 15:05:00,123.05,123.06,122.75,122.76,23792.0,122.835,122.845,122.5355,122.5455,23792.0
2021-10-27 15:10:00,122.75,122.78,122.53,122.53,20279.0,122.5355,122.5655,122.3159,122.3159,20279.0
2021-10-27 15:15:00,122.53,122.62,122.36,122.38,77874.0,122.3159,122.4058,122.1462,122.1662,77874.0
2021-10-27 15:20:00,122.38,122.91,122.35,122.91,70326.0,122.1662,122.6953,122.1362,122.6953,70326.0
2021-10-27 15:25:00,122.89,123.0,122.72,122.75,53245.0,122.6753,122.7851,122.5056,122.5355,53245.0
2021-10-27 15:30:00,122.71,122.98,122.7,122.93,75347.0,122.4956,122.7651,122.4856,122.7152,75347.0
2021-10-27 15:35:00,122.9,123.06,122.87,123.05,61877.0,122.6853,122.845,122.6553,122.835,61877.0
2021-10-27 15:40:00,123.05,123.12,122.89,123.0,89258.0,122.835,122.9049,122.6753,122.7851,89258.0
2021-10-27 15:45:00,123.0,123.05,122.71,122.71,67117.0,122.7851,122.835,122.4956,122.4956,67117.0
2021-10-27 15:50:00,122.71,122.72,122.29,122.32,98160.0,122.4956,122.5056,122.0763,122.1063,98160.0
2021-10-27 15:55:00,122.34,122.41,122.06,122.18,383406.0,122.1263,122.1961,121.8467,121.9665,383406.0
2021-10-28 09:30:00,122.52,122.83,122.22,122.68,175152.0,122.3059,122.6154,122.0065,122.4657,175152.0
2021-10-28 09:35:00,122.74,123.66,122.7,123.42,211973.0,122.5256,123.444,122.4856,123.2044,211973.0
2021-10-28 09:40:00,123.44,123.67,123.11,123.24,119608.0,123.2243,123.4539,122.8949,123.0247,119608.0
2021-10-28 09:45:00,123.26,123.67,123.21,123.58,127410.0,123.0447,123.4539,122.9947,123.3641,127410.0
2021-10-28 09:50:00,123.63,123.75,123.46,123.52,70695.0,123.414,123.5338,123.2443,123.3042,70695.0
2021-10-28 09:55:00,123.53,123.62,123.31,123.4,64139.0,123.3142,123.404,123.0946,123.1844,64139.0
2021-10-28 10:00:00,123.44,123.93,123.43,123.73,91774.0,123.2243,123.7135,123.2144,123.5138,91774.0
2021-10-28 10:05:00,123.74,123.9,123.57,123.76,76025.0,123.5238,123.6835,123.3541,123.5438,76025.0
2021-10-28 10:10:00,123.71,123.73,123.39,123.65,67416.0,123.4939,123.5138,123.1744,123.434,67416.0
2021-10-28 10:15:00,123.66,123.75,123.35,123.43,46214.0,123.444,123.5338,123.1345,123.2144,46214.0
2021-10-28 10:20:00,123.42,123.74,123.39,123.7,40657.0,123.2044,123.5238,123.1744,123.4839,40657.0
2021-10-28 10:25:00,123.68,123.89,123.58,123.78,51765.0,123.4639,123.6736,123.3641,123.5637,51765.0
2021-10-28 10:30:00,123.81,123.96,123.62,123.83,125884.0,123.5937,123.7434,123.404,123.6137,125884.0
2021-10-28 10:35:00,123.82,123.94,123.68,123.94,29711.0,123.6037,123.7235,123.4639,123.7235,29711.0
2021-10-28 10:40:00,123.92,124.0,123.72,123.94,46411.0,123.7035,123.7834,123.5038,123.7235,46411.0
2021-10-28 10:45:00,123.94,124.16,123.86,123.97,60631.0,123.7235,123.9431,123.6436,123.7534,60631.0
2021-10-28 10:50:00,123.95,124.1,123.93,124.01,15505.0,123.7334,123.8832,123.7135,123.7933,15505.0
2021-10-28 10:55:00,124.04,124.23,123.95,124.18,55756.0,123.8233,124.013,123.7334,123.963,55756.0
2021-10-28 11:00:00,124.21,124.26,123.93,124.04,37853.0,123.993,124.0429,123.7135,123.8233,37853.0
2021-10-28 11:05:00,124.07,124.16,123.91,124.13,80212.0,123.8532,123.9431,123.6935,123.9131,80212.0
2021-10-28 11:10:00,124.15,124.25,124.07,124.19,52863.0,123.9331,124.0329,123.8532,123.973,52863.0
2021-10-28 11:15:00,124.19,124.51,124.17,124.46,163529.0,123.973,124.2925,123.9531,124.2426,163529.0
2021-10-28 11:20:00,124.48,125.04,124.47,124.93,356633.0,124.2625,124.8215,124.2525,124.7117,356633.0
2021-10-28 11:25:00,124.95,125.01,124.79,124.85,159534.0,124.7317,124.7916,124.572,124.6319,159534.0
2021-10-28 11:30:00,124.88,124.99,124.75,124.77,51291.0,124.6618,124.7716,124.532,124.552,51291.0
2021-10-28 11:35:00,124.81,124.9,124.74,124.85,43911.0,124.5919,124.6818,124.5221,124.6319,43911.0
2021-10-28 11:40:00,124.86,124.86,124.61,124.68,28266.0,124.6419,124.6419,124.3923,124.4622,28266.0
2021-10-28 11:45:00,124.69,124.88,124.66,124.74,57077.0,124.4722,124.6618,124.4422,124.5221,57077.0
2021-10-28 11:50:00,124.77,124.87,124.57,124.87,62395.0,124.552,124.6518,124.3524,124.6518,62395.0
2021-10-28 11:55:00,124.87,124.89,124.67,124.7,67543.0,124.6518,124.6718,124.4522,124.4821,67543.0
2021-10-28 12:00:00,124.72,124.91,124.7,124.89,65953.0,124.5021,124.6918,124.4821,124.6718,65953.0
2021-10-28 12:05:00,124.89,125.17,124.78,124.99,139544.0,124.6718,124.9513,124.562,124.7716,139544.0
2021-10-28 12:10:00,125.01,125.01,124.88,124.9,34332.0,124.7916,124.7916,124.6618,124.6818,34332.0
2021-10-28 12:15:00,124.94,124.97,124.72,124.87,33825.0,124.7217,124.7517,124.5021,124.6518,33825.0
2021-10-28 12:20:00,124.89,124.93,124.81,124.81,24750.0,124.6718,124.7117,124.5919,124.5919,24750.0
2021-10-28 12:25:00,124.81,124.82,124.49,124.52,44499.0,124.5919,124.6019,124.2725,124.3025,44499.0
2021-10-28 12:30:00,124.54,124.64,124.37,124.42,165211.0,124.3224,124.4222,124.1527,124.2026,165211.0
2021-10-28 12:35:00,124.43,124.66,124.38,124.62,31707.0,124.2126,124.4422,124.1627,124.4023,31707.0
2021-10-28 12:40:00,124.6,124.6,124.46,124.55,26201.0,124.3823,124.3823,124.2426,124.3324,26201.0
2021-10-28 12:45:00,124.57,124.86,124.54,124.86,68708.0,124.3524,124.6419,124.3224,124.6419,68708.0
2021-10-28 12:50:00,124.85,125.02,124.83,124.93,86893.0,124.6319,124.8016,124.6119,124.7117,86893.0
2021-10-28 12:55:00,124.96,124.96,124.59,124.6,33526.0,124.7417,124.7417,124.3723,124.3823,33526.0
2021-10-28 13:00:00,124.64,124.84,124.64,124.8,37759.0,124.4222,124.6219,124.4222,124.582,37759.0
2021-10-28 13:05:00,124.8,124.86,124.75,124.76,13584.0,124.582,124.6419,124.532,124.542,13584.0
2021-10-28 13:10:00,124.76,124.85,124.67,124.75,39016.0,124.542,124.6319,124.4522,124.532,39016.0
2021-10-28 13:15:00,124.75,124.75,124.61,124.68,14955.0,124.532,124.532,124.3923,124.4622,14955.0
2021-10-28 13:20:00,124.69,124.8,124.64,124.72,18203.0,124.4722,124.582,124.4222,124.5021,18203.0
2021-10-28 13:25:00,124.73,124.91,124.69,124.86,28716.0,124.5121,124.6918,124.4722,124.6419,28716.0
2021-10-28 13:30:00,124.87,125.11,124.86,125.03,40673.0,124.6518,124.8914,124.6419,124.8116,40673.0
2021-10-28 13:35:00,125.05,125.18,125.0,125.12,36238.0,124.8315,124.9613,124.7816,124.9014,36238.0
2021-10-28 13:40:00,125.11,125.26,125.07,125.19,42851.0,124.8914,125.0412,124.8515,124.9713,42851.0
2021-10-28 13:45:00,125.2,125.23,125.03,125.08,18782.0,124.9813,125.0112,124.8116,124.8615,18782.0
2021-10-28 13:50:00,125.07,125.14,125.02,125.08,37178.0,124.8515,124.9214,124.8016,124.8615,37178.0
2021-10-28 13:55:00,125.13,125.15,125.03,125.11,17638.0,124.9114,124.9314,124.8116,124.8914,17638.0
2021-10-28 14:00:00,125.12,125.3,125.12,125.19,56393.0,124.9014,125.0811,124.9014,124.9713,56393.0
2021-10-28 14:05:00,125.25,125.25,125.08,125.12,15460.0,125.0312,125.0312,124.8615,124.9014,15460.0
2021-10-28 14:10:00,125.13,125.17,125.09,125.09,13119.0,124.9114,124.9513,124.8715,124.8715,13119.0
2021-10-28 14:15:00,125.1,125.17,125.03,125.08,33762.0,124.8814,124.9513,124.8116,124.8615,33762.0
2021-10-28 14:20:00,125.07,125.16,125.01,125.03,27584.0,124.8515,124.9413,124.7916,124.8116,27584.0
2021-10-28 14:25:00,125.02,125.11,124.88,124.92,27926.0,124.8016,124.8914,124.6618,124.7018,27926.0
2021-10-28 14:30:00,124.92,125.09,124.9,125.03,26737.0,124.7018,124.8715,124.6818,124.8116,26737.0
2021-10-28 14:35:00,125.04,125.1,124.94,124.94,23003.0,124.8215,124.8814,124.7217,124.7217,23003.0
2021-10-28 14:40:00,124.96,125.04,124.91,124.99,34226.0,124.7417,124.8215,124.6918,124.7716,34226.0
2021-10-28 14:45:00,124.99,125.17,124.97,125.14,39479.0,124.7716,124.9513,124.7517,124.9214,39479.0
2021-10-28 14:50:00,125.13,125.19,125.07,125.16,42744.0,124.9114,124.9713,124.8515,124.9413,42744.0
2021-10-28 14:55:00,125.16,125.18,125.05,125.05,18228.0,124.9413,124.9613,124.8315,124.8315,18228.0
2021-10-28 15:00:00,125.05,125.07,124.96,125.04,19856.0,124.8315,124.8515,124.7417,124.8215,19856.0
2021-10-28 15:05:00,125.07,125.13,124.95,125.06,26038.0,124.8515,124.9114,124.7317,124.8415,26038.0
2021-10-28 15:10:00,125.06,125.24,125.02,125.11,35531.0,124.8415,125.0212,124.8016,124.8914,35531.0
2021-10-28 15:15:00,125.11,125.23,124.95,125.19,333300.0,124.8914,125.0112,124.7317,124.9713,333300.0
2021-10-28 15:20:00,125.18,125.29,125.09,125.27,72357.0,124.9613,125.0711,124.8715,125.0511,72357.0
2021-10-28 15:25:00,125.28,125.43,125.2,125.34,90966.0,125.0611,125.2109,124.9813,125.121,90966.0
2021-10-28 15:30:00,125.34,125.59,125.33,125.44,313013.0,125.121,125.3706,125.111,125.2208,313013.0
2021-10-28 15:35:00,125.46,125.75,125.43,125.57,221548.0,125.2408,125.5303,125.2109,125.3506,221548.0
2021-10-28 15:40:00,125.56,125.97,125.54,125.84,207786.0,125.3406,125.7499,125.3207,125.6201,207786.0
2021-10-28 15:45:00,125.84,126.0,125.82,125.98,165107.0,125.6201,125.7799,125.6002,125.7599,165107.0
2021-10-28 15:50:00,125.97,126.22,125.97,126.14,294245.0,125.7499,125.9995,125.7499,125.9196,294245.0
2021-10-28 15:55:00,126.15,126.23,126.1,126.16,415167.0,125.9296,126.0095,125.8797,125.9396,415167.0
2021-10-29 09:30:00,125.9,126.09,125.26,125.4,167469.0,125.68,125.8697,125.0412,125.1809,167469.0
2021-10-29 09:35:00,125.38,126.19,125.16,126.11,148884.0,125.1609,125.9695,124.9413,125.8897,148884.0
2021-10-29 09:40:00,126.08,126.16,125.67,125.73,47766.0,125.8597,125.9396,125.4504,125.5103,47766.0
2021-10-29 09:45:00,125.71,125.97,125.5,125.74,137872.0,125.4904,125.7499,125.2807,125.5203,137872.0
2021-10-29 09:50:00,125.74,126.19,125.66,126.09,81423.0,125.5203,125.9695,125.4405,125.8697,81423.0
2021-10-29 09:55:00,126.07,126.5,126.05,126.24,107476.0,125.8497,126.279,125.8298,126.0194,107476.0
2021-10-29 10:00:00,126.24,126.29,126.12,126.19,21807.0,126.0194,126.0694,125.8997,125.9695,21807.0
2021-10-29 10:05:00,126.19,126.75,126.16,126.54,98859.0,125.9695,126.5286,125.9396,126.3189,98859.0
2021-10-29 10:10:00,126.55,126.81,126.46,126.48,97981.0,126.3289,126.5885,126.2391,126.259,97981.0
2021-10-29 10:15:00,126.48,126.53,125.75,125.83,53693.0,126.259,126.3089,125.5303,125.6102,53693.0
2021-10-29 10:20:00,125.77,125.89,125.42,125.68,100247.0,125.5503,125.6701,125.2009,125.4604,100247.0
2021-10-29 10:25:00,125.66,125.8,125.48,125.61,38331.0,125.4405,125.5802,125.2608,125.3905,38331.0
2021-10-29 10:30:00,125.6,125.64,125.44,125.48,17752.0,125.3806,125.4205,125.2208,125.2608,17752.0
2021-10-29 10:35:00,125.53,125.59,125.24,125.39,44228.0,125.3107,125.3706,125.0212,125.1709,44228.0
2021-10-29 10:40:00,125.39,125.39,125.23,125.29,32210.0,125.1709,125.1709,125.0112,125.0711,32210.0
2021-10-29 10:45:00,125.3,125.57,125.19,125.24,29700.0,125.0811,125.3506,124.9713,125.0212,29700.0
2021-10-29 10:50:00,125.25,125.42,125.21,125.35,48425.0,125.0312,125.2009,124.9912,125.131,48425.0
2021-10-29 10:55:00,125.33,125.45,125.31,125.31,31016.0,125.111,125.2308,125.0911,125.0911,31016.0
2021-10-29 11:00:00,125.32,125.42,125.22,125.25,16797.0,125.1011,125.2009,125.0012,125.0312,16797.0
2021-10-29 11:05:00,125.27,125.54,125.27,125.38,35587.0,125.0511,125.3207,125.0511,125.1609,35587.0
2021-10-29 11:10:00,125.47,125.57,125.38,125.5,15049.0,125.2508,125.3506,125.1609,125.2807,15049.0
2021-10-29 11:15:00,125.52,125.57,125.44,125.55,10731.0,125.3007,125.3506,125.2208,125.3307,10731.0
2021-10-29 11:20:00,125.47,125.57,125.44,125.45,17077.0,125.2508,125.3506,125.2208,125.2308,17077.0
2021-10-29 11:25:00,125.44,125.54,125.26,125.3,33494.0,125.2208,125.3207,125.0412,125.0811,33494.0
2021-10-29 11:30:00,125.29,125.54,125.29,125.47,28903.0,125.0711,125.3207,125.0711,125.2508,28903.0
2021-10-29 11:35:00,125.45,125.53,125.4,125.51,22493.0,125.2308,125.3107,125.1809,125.2907,22493.0
2021-10-29 11:40:00,125.53,125.75,125.43,125.45,74123.0,125.3107,125.5303,125.2109,125.2308,74123.0
2021-10-29 11:45:00,125.44,125.5,125.12,125.16,80283.0,125.2208,125.2807,124.9014,124.9413,80283.0
2021-10-29 11:50:00,125.17,125.25,125.11,125.13,55591.0,124.9513,125.0312,124.8914,124.9114,55591.0
2021-10-29 11:55:00,125.11,125.15,125.03,125.11,33464.0,124.8914,124.9314,124.8116,124.8914,33464.0
2021-10-29 12:00:00,125.12,125.15,124.99,125.06,25151.0,124.9014,124.9314,124.7716,124.8415,25151.0
2021-10-29 12:05:00,125.08,125.1,124.95,125.01,10958.0,124.8615,124.8814,124.7317,124.7916,10958.0
2021-10-29 12:10:00,125.0,125.07,124.95,125.05,28442.0,124.7816,124.8515,124.7317,124.8315,28442.0
2021-10-29 12:15:00,125.05,125.09,124.98,125.09,24816.0,124.8315,124.8715,124.7616,124.8715,24816.0
2021-10-29 12:20:00,125.05,125.23,124.99,125.18,14642.0,124.8315,125.0112,124.7716,124.9613,14642.0
2021-10-29 12:25:00,125.18,125.18,125.08,125.14,8850.0,124.9613,124.9613,124.8615,124.9214,8850.0
2021-10-29 12:30:00,125.15,125.19,125.12,125.13,17069.0,124.9314,124.9713,124.9014,124.9114,17069.0
2021-10-29 12:35:00,125.13,125.22,125.13,125.22,12426.0,124.9114,125.0012,124.9114,125.0012,12426.0
2021-10-29 12:40:00,125.22,125.44,125.2,125.43,27099.0,125.0012,125.2208,124.9813,125.2109,27099.0
2021-10-29 12:45:00,125.43,125.47,125.35,125.4,28294.0,125.2109,125.2508,125.131,125.1809,28294.0
2021-10-29 12:50:00,125.41,125.41,125.31,125.33,21906.0,125.1909,125.1909,125.0911,125.111,21906.0
2021-10-29 12:55:00,125.33,125.46,125.32,125.35,23808.0,125.111,125.2408,125.1011,125.131,23808.0
2021-10-29 13:00:00,125.35,125.38,125.28,125.28,19175.0,125.131,125.1609,125.0611,125.0611,19175.0
2021-10-29 13:05:00,125.3,125.36,125.2,125.25,18733.0,125.0811,125.141,124.9813,125.0312,18733.0
2021-10-29 13:10:00,125.25,125.36,125.24,125.35,15285.0,125.0312,125.141,125.0212,125.131,15285.0
2021-10-29 13:15:00,125.34,125.4,125.27,125.36,18005.0,125.121,125.1809,125.0511,125.141,18005.0
2021-10-29 13:20:00,125.35,125.38,125.29,125.36,17582.0,125.131,125.1609,125.0711,125.141,17582.0
2021-10-29 13:25:00,125.36,125.41,125.32,125.36,38497.0,125.141,125.1909,125.1011,125.141,38497.0
2021-10-29 13:30:00,125.37,125.58,125.34,125.58,16770.0,125.151,125.3606,125.121,125.3606,16770.0
2021-10-29 13:35:00,125.6,125.65,125.52,125.64,18633.0,125.3806,125.4305,125.3007,125.4205,18633.0
2021-10-29 13:40:00,125.64,125.92,125.59,125.88,39577.0,125.4205,125.7,125.3706,125.6601,39577.0
2021-10-29 13:45:00,125.85,125.85,125.7,125.73,22475.0,125.6301,125.6301,125.4804,125.5103,22475.0
2021-10-29 13:50:00,125.73,125.79,125.64,125.64,15826.0,125.5103,125.5702,125.4205,125.4205,15826.0
2021-10-29 13:55:00,125.64,125.67,125.4,125.57,31864.0,125.4205,125.4504,125.1809,125.3506,31864.0
2021-10-29 14:00:00,125.58,125.58,125.38,125.42,16920.0,125.3606,125.3606,125.1609,125.2009,16920.0
2021-10-29 14:05:00,125.42,125.45,125.22,125.4,90121.0,125.2009,125.2308,125.0012,125.1809,90121.0
2021-10-29 14:10:00,125.39,125.4,125.21,125.26,20576.0,125.1709,125.1809,124.9912,125.0412,20576.0
2021-10-29 14:15:00,125.22,125.35,125.17,125.28,45409.0,125.0012,125.131,124.9513,125.0611,45409.0
2021-10-29 14:20:00,125.28,125.4,125.17,125.21,23480.0,125.0611,125.1809,124.9513,124.9912,23480.0
2021-10-29 14:25:00,125.23,125.26,125.05,125.06,19212.0,125.0112,125.0412,124.8315,124.8415,19212.0
2021-10-29 14:30:00,125.05,125.06,124.78,124.81,28778.0,124.8315,124.8415,124.562,124.5919,28778.0
2021-10-29 14:35:00,124.83,124.99,124.77,124.88,39134.0,124.6119,124.7716,124.552,124.6618,39134.0
2021-10-29 14:40:00,124.92,125.06,124.8,125.06,35151.0,124.7018,124.8415,124.582,124.8415,35151.0
2021-10-29 14:45:00,125.06,125.09,124.92,125.05,67304.0,124.8415,124.8715,124.7018,124.8315,67304.0
2021-10-29 14:50:00,125.08,125.13,124.96,125.1,20299.0,124.8615,124.9114,124.7417,124.8814,20299.0
2021-10-29 14:55:00,125.07,125.19,124.99,125.03,38509.0,124.8515,124.9713,124.7716,124.8116,38509.0
2021-10-29 15:00:00,125.04,125.18,124.99,125.05,27152.0,124.8215,124.9613,124.7716,124.8315,27152.0
2021-10-29 15:05:00,125.05,125.1,124.96,124.98,30927.0,124.8315,124.8814,124.7417,124.7616,30927.0
2021-10-29 15:10:00,124.97,125.04,124.9,124.95,19661.0,124.7517,124.8215,124.6818,124.7317,19661.0
2021-10-29 15:15:00,124.95,124.95,124.64,124.73,33169.0,124.7317,124.7317,124.4222,124.5121,33169.0
2021-10-29 15:20:00,124.76,124.89,124.71,124.71,61873.0,124.542,124.6718,124.4921,124.4921,61873.0
2021-10-29 15:25:00,124.73,124.96,124.67,124.73,46201.0,124.5121,124.7417,124.4522,124.5121,46201.0
2021-10-29 15:30:00,124.71,124.74,124.6,124.71,103039.0,124.4921,124.5221,124.3823,124.4921,103039.0
2021-10-29 15:35:00,124.72,124.85,124.7,124.71,51175.0,124.5021,124.6319,124.4821,124.4921,51175.0
2021-10-29 15:40:00,124.71,124.79,124.68,124.78,119861.0,124.4921,124.572,124.4622,124.562,119861.0
2021-10-29 15:45:00,124.78,125.01,124.77,124.96,74840.0,124.562,124.7916,124.552,124.7417,74840.0
2021-10-29 15:50:00,124.96,125.0,124.56,124.7,142235.0,124.7417,124.7816,124.3424,124.4821,142235.0
2021-10-29 15:55:00,124.7,124.86,124.7,124.84,133699.0,124.4821,124.6419,124.4821,124.6219,133699.0
2021-11-01 09:30:00,125.18,125.32,124.95,125.1,144302.0,124.9613,125.1011,124.7317,124.8814,144302.0
2021-11-01 09:35:00,125.14,125.89,125.11,125.86,202936.0,124.9214,125.6701,124.8914,125.6401,202936.0
2021-11-01 09:40:00,125.86,126.54,125.75,126.49,154519.0,125.6401,126.3189,125.5303,126.269,154519.0
2021-11-01 09:45:00,126.47,127.01,126.18,126.83,233612.0,126.249,126.7881,125.9596,126.6084,233612.0
2021-11-01 09:50:00,126.84,127.09,126.68,126.72,170914.0,126.6184,126.868,126.4587,126.4986,170914.0
2021-11-01 09:55:00,126.78,127.01,126.71,126.94,78244.0,126.5585,126.7881,126.4886,126.7182,78244.0
2021-11-01 10:00:00,126.99,127.0,126.5,126.63,106207.0,126.7681,126.7781,126.279,126.4088,106207.0
2021-11-01 10:05:00,126.73,127.27,126.69,127.27,111586.0,126.5086,127.0476,126.4687,127.0476,111586.0
2021-11-01 10:10:00,127.27,127.56,127.15,127.56,87524.0,127.0476,127.3371,126.9279,127.3371,87524.0
2021-11-01 10:15:00,127.52,127.66,127.38,127.61,77517.0,127.2972,127.437,127.1575,127.3871,77517.0
2021-11-01 10:20:00,127.64,127.98,127.5,127.51,118697.0,127.417,127.7564,127.2772,127.2872,118697.0
2021-11-01 10:25:00,127.55,128.01,127.54,127.86,92945.0,127.3272,127.7864,127.3172,127.6366,92945.0
2021-11-01 10:30:00,127.87,127.94,127.69,127.84,57564.0,127.6466,127.7165,127.4669,127.6167,57564.0
2021-11-01 10:35:00,127.83,127.95,127.63,127.88,65072.0,127.6067,127.7265,127.407,127.6566,65072.0
2021-11-01 10:40:00,127.92,128.04,127.91,127.99,42205.0,127.6965,127.8163,127.6865,127.7664,42205.0
2021-11-01 10:45:00,128.0,128.3,127.98,128.24,103236.0,127.7764,128.0758,127.7564,128.016,103236.0
2021-11-01 10:50:00,128.22,128.34,128.11,128.26,78300.0,127.996,128.1158,127.8862,128.0359,78300.0
2021-11-01 10:55:00,128.26,128.47,128.15,128.4,88063.0,128.0359,128.2456,127.9261,128.1757,88063.0
2021-11-01 11:00:00,128.41,128.75,128.4,128.63,149447.0,128.1857,128.5251,128.1757,128.4053,149447.0
2021-11-01 11:05:00,128.64,128.72,128.48,128.68,110362.0,128.4153,128.4951,128.2555,128.4552,110362.0
2021-11-01 11:10:00,128.66,128.73,128.54,128.66,43118.0,128.4352,128.5051,128.3154,128.4352,43118.0
2021-11-01 11:15:00,128.69,128.78,128.57,128.67,59117.0,128.4652,128.555,128.3454,128.4452,59117.0
2021-11-01 11:20:00,128.6,128.66,128.32,128.53,81544.0,128.3753,128.4352,128.0958,128.3054,81544.0
2021-11-01 11:25:00,128.55,128.65,128.43,128.54,78371.0,128.3254,128.4252,128.2056,128.3154,78371.0
2021-11-01 11:30:00,128.54,128.58,128.43,128.45,63149.0,128.3154,128.3554,128.2056,128.2256,63149.0
2021-11-01 11:35:00,128.48,128.53,128.36,128.48,33340.0,128.2555,128.3054,128.1357,128.2555,33340.0
2021-11-01 11:40:00,128.48,128.63,128.38,128.44,69698.0,128.2555,128.4053,128.1557,128.2156,69698.0
2021-11-01 11:45:00,128.43,128.55,128.3,128.42,44978.0,128.2056,128.3254,128.0758,128.1956,44978.0
2021-11-01 11:50:00,128.43,128.62,128.37,128.6,38584.0,128.2056,128.3953,128.1457,128.3753,38584.0
2021-11-01 11:55:00,128.62,128.64,128.33,128.43,14872.0,128.3953,128.4153,128.1058,128.2056,14872.0
2021-11-01 12:00:00,128.43,128.6,128.43,128.55,18231.0,128.2056,128.3753,128.2056,128.3254,18231.0
2021-11-01 12:05:00,128.55,128.59,128.35,128.55,16155.0,128.3254,128.3653,128.1258,128.3254,16155.0
2021-11-01 12:10:00,128.58,128.63,128.4,128.5,22324.0,128.3554,128.4053,128.1757,128.2755,22324.0
2021-11-01 12:15:00,128.5,128.57,128.46,128.5,21772.0,128.2755,128.3454,128.2356,128.2755,21772.0
2021-11-01 12:20:00,128.48,128.6,128.47,128.59,16118.0,128.2555,128.3753,128.2456,128.3653,16118.0
2021-11-01 12:25:00,128.57,128.65,128.55,128.57,28318.0,128.3454,128.4252,128.3254,128.3454,28318.0
2021-11-01 12:30:00,128.61,128.8,128.6,128.7,24152.0,128.3853,128.575,128.3753,128.4751,24152.0
2021-11-01 12:35:00,128.68,128.82,128.65,128.7,53429.0,128.4552,128.5949,128.4252,128.4751,53429.0
2021-11-01 12:40:00,128.72,128.88,128.66,128.83,36396.0,128.4951,128.6548,128.4352,128.6049,36396.0
2021-11-01 12:45:00,128.82,128.93,128.8,128.88,19497.0,128.5949,128.7047,128.575,128.6548,19497.0
2021-11-01 12:50:00,128.85,129.15,128.83,129.11,127942.0,128.6249,128.9244,128.6049,128.8844,127942.0
2021-11-01 12:55:00,129.11,129.25,129.05,129.08,57083.0,128.8844,129.0242,128.8245,128.8545,57083.0
2021-11-01 13:00:00,129.09,129.16,129.0,129.09,18923.0,128.8645,128.9343,128.7746,128.8645,18923.0
2021-11-01 13:05:00,129.11,129.15,128.9,128.98,23106.0,128.8844,128.9244,128.6748,128.7547,23106.0
2021-11-01 13:10:00,129.0,129.07,128.91,129.04,14474.0,128.7746,128.8445,128.6848,128.8146,14474.0
2021-11-01 13:15:00,129.06,129.09,128.96,128.98,14463.0,128.8345,128.8645,128.7347,128.7547,14463.0
2021-11-01 13:20:00,128.99,129.11,128.75,128.77,61877.0,128.7646,128.8844,128.5251,128.545,61877.0
2021-11-01 13:25:00,128.78,129.08,128.7,129.08,48883.0,128.555,128.8545,128.4751,128.8545,48883.0
2021-11-01 13:30:00,129.04,129.05,128.82,128.98,19580.0,128.8146,128.8245,128.5949,128.7547,19580.0
2021-11-01 13:35:00,128.99,129.02,128.84,128.87,20068.0,128.7646,128.7946,128.6149,128.6449,20068.0
2021-11-01 13:40:00,128.89,128.92,128.67,128.67,46477.0,128.6648,128.6948,128.4452,128.4452,46477.0
2021-11-01 13:45:00,128.68,128.74,128.55,128.57,18699.0,128.4552,128.5151,128.3254,128.3454,18699.0
2021-11-01 13:50:00,128.58,128.59,128.43,128.46,16343.0,128.3554,128.3653,128.2056,128.2356,16343.0
2021-11-01 13:55:00,128.46,128.64,128.44,128.59,13351.0,128.2356,128.4153,128.2156,128.3653,13351.0
2021-11-01 14:00:00,128.59,128.67,128.45,128.55,19521.0,128.3653,128.4452,128.2256,128.3254,19521.0
2021-11-01 14:05:00,128.56,128.57,128.4,128.5,14151.0,128.3354,128.3454,128.1757,128.2755,14151.0
2021-11-01 14:10:00,128.52,128.53,128.34,128.34,20644.0,128.2955,128.3054,128.1158,128.1158,20644.0
2021-11-01 14:15:00,128.38,128.39,128.02,128.09,26155.0,128.1557,128.1657,127.7963,127.8662,26155.0
2021-11-01 14:20:00,128.11,128.31,128.05,128.3,24113.0,127.8862,128.0858,127.8263,128.0758,24113.0
2021-11-01 14:25:00,128.36,128.44,128.23,128.39,18823.0,128.1357,128.2156,128.006,128.1657,18823.0
2021-11-01 14:30:00,128.43,128.54,128.32,128.36,19604.0,128.2056,128.3154,128.0958,128.1357,19604.0
2021-11-01 14:35:00,128.35,128.45,128.12,128.12,26853.0,128.1258,128.2256,127.8962,127.8962,26853.0
2021-11-01 14:40:00,128.14,128.16,128.04,128.09,21795.0,127.9161,127.9361,127.8163,127.8662,21795.0
2021-11-01 14:45:00,128.09,128.38,128.08,128.35,26684.0,127.8662,128.1557,127.8562,128.1258,26684.0
2021-11-01 14:50:00,128.34,128.37,128.24,128.25,25911.0,128.1158,128.1457,128.016,128.0259,25911.0
2021-11-01 14:55:00,128.28,128.54,128.26,128.53,75608.0,128.0559,128.3154,128.0359,128.3054,75608.0
2021-11-01 15:00:00,128.53,128.73,128.5,128.73,34310.0,128.3054,128.5051,128.2755,128.5051,34310.0
2021-11-01 15:05:00,128.74,128.91,128.69,128.77,48944.0,128.5151,128.6848,128.4652,128.545,48944.0
2021-11-01 15:10:00,128.79,128.98,128.69,128.84,74402.0,128.565,128.7547,128.4652,128.6149,74402.0
2021-11-01 15:15:00,128.84,128.94,128.65,128.68,27993.0,128.6149,128.7147,128.4252,128.4552,27993.0
2021-11-01 15:20:00,128.69,128.75,128.56,128.68,43808.0,128.4652,128.5251,128.3354,128.4552,43808.0
2021-11-01 15:25:00,128.69,128.84,128.6,128.83,68117.0,128.4652,128.6149,128.3753,128.6049,68117.0
2021-11-01 15:30:00,128.84,128.97,128.82,128.97,49623.0,128.6149,128.7447,128.5949,128.7447,49623.0
2021-11-01 15:35:00,128.95,129.19,128.94,129.15,54496.0,128.7247,128.9643,128.7147,128.9244,54496.0
2021-11-01 15:40:00,129.16,129.22,129.07,129.18,78607.0,128.9343,128.9942,128.8445,128.9543,78607.0
2021-11-01 15:45:00,129.17,129.23,129.08,129.14,56309.0,128.9443,129.0042,128.8545,128.9144,56309.0
2021-11-01 15:50:00,129.14,129.63,129.13,129.61,156079.0,128.9144,129.4035,128.9044,129.3836,156079.0
2021-11-01 15:55:00,129.62,129.65,129.48,129.55,400621.0,129.3935,129.4235,129.2538,129.3237,400621.0
2021-11-02 09:30:00,129.37,129.68,128.27,128.31,194718.0,129.144,129.4534,128.0459,128.0858,194718.0
2021-11-02 09:35:00,128.27,128.71,128.1,128.38,213752.0,128.0459,128.4851,127.8762,128.1557,213752.0
2021-11-02 09:40:00,128.32,128.36,127.71,128.06,140487.0,128.0958,128.1357,127.4869,127.8363,140487.0
2021-11-02 09:45:00,128.12,128.47,127.91,128.1,73897.0,127.8962,128.2456,127.6865,127.8762,73897.0
2021-11-02 09:50:00,128.1,129.13,128.06,129.06,212225.0,127.8762,128.9044,127.8363,128.8345,212225.0
2021-11-02 09:55:00,129.11,129.22,128.94,129.1,116477.0,128.8844,128.9942,128.7147,128.8744,116477.0
2021-11-02 10:00:00,129.1,129.3,129.07,129.16,49242.0,128.8744,129.0741,128.8445,128.9343,49242.0
2021-11-02 10:05:00,129.15,129.49,129.03,129.46,114441.0,128.9244,129.2638,128.8046,129.2338,114441.0
2021-11-02 10:10:00,129.47,129.85,129.44,129.55,119419.0,129.2438,129.6231,129.2139,129.3237,119419.0
2021-11-02 10:15:00,129.55,129.71,129.3,129.33,51436.0,129.3237,129.4834,129.0741,129.104,51436.0
2021-11-02 10:20:00,129.35,129.57,129.26,129.42,21547.0,129.124,129.3436,129.0342,129.1939,21547.0
2021-11-02 10:25:00,129.4,129.61,129.06,129.07,38584.0,129.1739,129.3836,128.8345,128.8445,38584.0
2021-11-02 10:30:00,129.05,129.55,129.02,129.26,76392.0,128.8245,129.3237,128.7946,129.0342,76392.0
2021-11-02 10:35:00,129.25,129.31,129.06,129.3,19453.0,129.0242,129.0841,128.8345,129.0741,19453.0
2021-11-02 10:40:00,129.3,129.47,129.02,129.05,106024.0,129.0741,129.2438,128.7946,128.8245,106024.0
2021-11-02 10:45:00,129.05,129.18,128.91,129.14,40719.0,128.8245,128.9543,128.6848,128.9144,40719.0
2021-11-02 10:50:00,129.19,129.26,129.05,129.11,18083.0,128.9643,129.0342,128.8245,128.8844,18083.0
2021-11-02 10:55:00,129.09,129.17,128.86,128.96,15314.0,128.8645,128.9443,128.6349,128.7347,15314.0
2021-11-02 11:00:00,129.01,129.15,128.79,128.79,18552.0,128.7846,128.9244,128.565,128.565,18552.0
2021-11-02 11:05:00,128.78,129.01,128.78,128.85,20355.0,128.555,128.7846,128.555,128.6249,20355.0
2021-11-02 11:10:00,128.79,129.16,128.72,129.16,18661.0,128.565,128.9343,128.4951,128.9343,18661.0
2021-11-02 11:15:00,129.14,129.26,129.13,129.23,33380.0,128.9144,129.0342,128.9044,129.0042,33380.0
2021-11-02 11:20:00,129.23,129.23,128.91,128.93,16605.0,129.0042,129.0042,128.6848,128.7047,16605.0
2021-11-02 11:25:00,128.94,129.31,128.86,129.28,49399.0,128.7147,129.0841,128.6349,129.0541,49399.0
2021-11-02 11:30:00,129.28,129.43,129.13,129.43,30426.0,129.0541,129.2039,128.9044,129.2039,30426.0
2021-11-02 11:35:00,129.44,129.62,129.41,129.55,59020.0,129.2139,129.3935,129.1839,129.3237,59020.0
2021-11-02 11:40:00,129.55,129.77,129.46,129.76,29462.0,129.3237,129.5433,129.2338,129.5333,29462.0
2021-11-02 11:45:00,129.75,129.82,129.57,129.67,35830.0,129.5233,129.5932,129.3436,129.4435,35830.0
2021-11-02 11:50:00,129.68,129.75,129.55,129.69,27254.0,129.4534,129.5233,129.3237,129.4634,27254.0
2021-11-02 11:55:00,129.71,129.78,129.6,129.65,61913.0,129.4834,129.5533,129.3736,129.4235,61913.0
2021-11-02 12:00:00,129.65,129.86,129.62,129.66,34723.0,129.4235,129.6331,129.3935,129.4335,34723.0
2021-11-02 12:05:00,129.65,129.73,129.51,129.53,13255.0,129.4235,129.5033,129.2837,129.3037,13255.0
2021-11-02 12:10:00,129.54,129.78,129.54,129.66,10208.0,129.3137,129.5533,129.3137,129.4335,10208.0
2021-11-02 12:15:00,129.72,129.97,129.69,129.85,47033.0,129.4934,129.7429,129.4634,129.6231,47033.0
2021-11-02 12:20:00,129.86,129.93,129.8,129.84,14922.0,129.6331,129.703,129.5732,129.6132,14922.0
2021-11-02 12:25:00,129.84,129.93,129.77,129.81,15445.0,129.6132,129.703,129.5433,129.5832,15445.0
2021-11-02 12:30:00,129.84,129.84,129.2,129.43,37909.0,129.6132,129.6132,128.9743,129.2039,37909.0
2021-11-02 12:35:00,129.42,129.83,129.39,129.65,31530.0,129.1939,129.6032,129.1639,129.4235,31530.0
2021-11-02 12:40:00,129.66,129.81,129.63,129.77,14591.0,129.4335,129.5832,129.4035,129.5433,14591.0
2021-11-02 12:45:00,129.8,130.04,129.68,130.03,62725.0,129.5732,129.8128,129.4534,129.8028,62725.0
2021-11-02 12:50:00,130.01,130.07,129.89,129.91,30264.0,129.7829,129.8428,129.6631,129.683,30264.0
2021-11-02 12:55:00,129.9,129.91,129.67,129.77,27557.0,129.6731,129.683,129.4435,129.5433,27557.0
2021-11-02 13:00:00,129.75,129.75,129.3,129.5,36369.0,129.5233,129.5233,129.0741,129.2738,36369.0
2021-11-02 13:05:00,129.48,129.69,129.33,129.67,17881.0,129.2538,129.4634,129.104,129.4435,17881.0
2021-11-02 13:10:00,129.69,129.7,129.48,129.49,6500.0,129.4634,129.4734,129.2538,129.2638,6500.0
2021-11-02 13:15:00,129.48,129.65,129.48,129.55,16099.0,129.2538,129.4235,129.2538,129.3237,16099.0
2021-11-02 13:20:00,129.55,129.65,129.41,129.45,15312.0,129.3237,129.4235,129.1839,129.2238,15312.0
2021-11-02 13:25:00,129.46,129.56,129.29,129.34,22434.0,129.2338,129.3336,129.0641,129.114,22434.0
2021-11-02 13:30:00,129.36,129.53,129.3,129.41,22177.0,129.134,129.3037,129.0741,129.1839,22177.0
2021-11-02 13:35:00,129.42,129.7,129.37,129.65,18743.0,129.1939,129.4734,129.144,129.4235,18743.0
2021-11-02 13:40:00,129.69,129.72,129.61,129.66,13012.0,129.4634,129.4934,129.3836,129.4335,13012.0
2021-11-02 13:45:00,129.64,129.69,129.52,129.53,13408.0,129.4135,129.4634,129.2937,129.3037,13408.0
2021-11-02 13:50:00,129.56,129.59,129.45,129.55,28139.0,129.3336,129.3636,129.2238,129.3237,28139.0
2021-11-02 13:55:00,129.58,129.64,129.48,129.56,22099.0,129.3536,129.4135,129.2538,129.3336,22099.0
2021-11-02 14:00:00,129.58,129.67,129.51,129.67,20369.0,129.3536,129.4435,129.2837,129.4435,20369.0
2021-11-02 14:05:00,129.68,129.71,129.5,129.63,27370.0,129.4534,129.4834,129.2738,129.4035,27370.0
2021-11-02 14:10:00,129.64,129.7,129.46,129.53,23532.0,129.4135,129.4734,129.2338,129.3037,23532.0
2021-11-02 14:15:00,129.53,129.65,129.49,129.59,16998.0,129.3037,129.4235,129.2638,129.3636,16998.0
2021-11-02 14:20:00,129.59,129.73,129.59,129.68,29187.0,129.3636,129.5033,129.3636,129.4534,29187.0
2021-11-02 14:25:00,129.7,129.8,129.64,129.75,21767.0,129.4734,129.5732,129.4135,129.5233,21767.0
2021-11-02 14:30:00,129.77,129.92,129.74,129.89,12316.0,129.5433,129.693,129.5133,129.6631,12316.0
2021-11-02 14:35:00,129.9,130.07,129.88,130.04,55648.0,129.6731,129.8428,129.6531,129.8128,55648.0
2021-11-02 14:40:00,130.03,130.16,130.02,130.15,29159.0,129.8028,129.9326,129.7928,129.9226,29159.0
2021-11-02 14:45:00,130.17,130.35,130.13,130.31,110795.0,129.9426,130.1223,129.9026,130.0823,110795.0
2021-11-02 14:50:00,130.31,130.36,130.12,130.19,73009.0,130.0823,130.1322,129.8927,129.9625,73009.0
2021-11-02 14:55:00,130.2,130.22,130.06,130.12,54654.0,129.9725,129.9925,129.8328,129.8927,54654.0
2021-11-02 15:00:00,130.16,130.34,130.14,130.3,69469.0,129.9326,130.1123,129.9126,130.0724,69469.0
2021-11-02 15:05:00,130.3,130.36,130.12,130.32,50706.0,130.0724,130.1322,129.8927,130.0923,50706.0
2021-11-02 15:10:00,130.34,130.37,130.08,130.3,134248.0,130.1123,130.1422,129.8527,130.0724,134248.0
2021-11-02 15:15:00,130.3,130.39,130.12,130.27,60227.0,130.0724,130.1622,129.8927,130.0424,60227.0
2021-11-02 15:20:00,130.25,130.35,130.19,130.33,58404.0,130.0224,130.1223,129.9625,130.1023,58404.0
2021-11-02 15:25:00,130.34,130.35,130.1,130.18,113099.0,130.1123,130.1223,129.8727,129.9526,113099.0
2021-11-02 15:30:00,130.19,130.45,130.18,130.45,85706.0,129.9625,130.2221,129.9526,130.2221,85706.0
2021-11-02 15:35:00,130.45,130.47,130.3,130.32,72648.0,130.2221,130.2421,130.0724,130.0923,72648.0
2021-11-02 15:40:00,130.32,130.36,130.16,130.28,67353.0,130.0923,130.1322,129.9326,130.0524,67353.0
2021-11-02 15:45:00,130.28,130.47,130.27,130.37,124383.0,130.0524,130.2421,130.0424,130.1422,124383.0
2021-11-02 15:50:00,130.39,130.95,130.38,130.91,159343.0,130.1622,130.7212,130.1522,130.6813,159343.0
2021-11-02 15:55:00,130.92,131.42,130.92,131.22,307614.0,130.6913,131.1904,130.6913,130.9907,307614.0
2021-11-03 09:30:00,130.9,131.06,130.21,130.94,141608.0,130.6713,130.831,129.9825,130.7112,141608.0
2021-11-03 09:35:00,130.96,131.05,130.38,130.45,158282.0,130.7312,130.821,130.1522,130.2221,158282.0
2021-11-03 09:40:00,130.42,131.33,130.33,131.26,65492.0,130.1921,131.1006,130.1023,131.0307,65492.0
2021-11-03 09:45:00,131.27,131.4,131.03,131.4,53308.0,131.0407,131.1704,130.8011,131.1704,53308.0
2021-11-03 09:50:00,131.4,131.75,131.29,131.43,55868.0,131.1704,131.5198,131.0606,131.2004,55868.0
2021-11-03 09:55:00,131.43,131.65,131.25,131.3,35137.0,131.2004,131.42,131.0207,131.0706,35137.0
2021-11-03 10:00:00,131.31,131.87,131.04,131.75,89724.0,131.0806,131.6396,130.8111,131.5198,89724.0
2021-11-03 10:05:00,131.77,132.25,131.72,132.23,86240.0,131.5398,132.0189,131.4899,131.999,86240.0
2021-11-03 10:10:00,132.23,132.72,132.13,132.56,76295.0,131.999,132.4881,131.8992,132.3284,76295.0
2021-11-03 10:15:00,132.6,132.9,132.31,132.88,118330.0,132.3683,132.6678,132.0788,132.6478,118330.0
2021-11-03 10:20:00,132.9,132.92,132.47,132.53,57787.0,132.6678,132.6878,132.2386,132.2985,57787.0
2021-11-03 10:25:00,132.55,132.71,132.19,132.19,58333.0,132.3184,132.4781,131.9591,131.9591,58333.0
2021-11-03 10:30:00,132.18,132.61,132.17,132.43,65809.0,131.9491,132.3783,131.9391,132.1986,65809.0
2021-11-03 10:35:00,132.44,132.5,132.07,132.5,31173.0,132.2086,132.2685,131.8393,132.2685,31173.0
2021-11-03 10:40:00,132.51,132.82,132.31,132.82,46825.0,132.2785,132.588,132.0788,132.588,46825.0
2021-11-03 10:45:00,132.83,132.84,132.47,132.73,51476.0,132.5979,132.6079,132.2386,132.4981,51476.0
2021-11-03 10:50:00,132.75,132.84,132.54,132.57,49163.0,132.5181,132.6079,132.3084,132.3384,49163.0
2021-11-03 10:55:00,132.55,132.75,132.2,132.31,43213.0,132.3184,132.5181,131.969,132.0788,43213.0
2021-11-03 11:00:00,132.28,132.67,132.27,132.6,34369.0,132.0489,132.4382,132.0389,132.3683,34369.0
2021-11-03 11:05:00,132.61,132.79,132.55,132.64,35974.0,132.3783,132.558,132.3184,132.4083,35974.0
2021-11-03 11:10:00,132.67,132.73,132.15,132.19,23388.0,132.4382,132.4981,131.9191,131.9591,23388.0
2021-11-03 11:15:00,132.25,132.36,132.17,132.29,39589.0,132.0189,132.1288,131.9391,132.0589,39589.0
2021-11-03 11:20:00,132.34,132.58,132.25,132.25,46331.0,132.1088,132.3484,132.0189,132.0189,46331.0
2021-11-03 11:25:00,132.21,132.46,132.09,132.38,46664.0,131.979,132.2286,131.8592,132.1487,46664.0
2021-11-03 11:30:00,132.39,132.73,132.39,132.65,52458.0,132.1587,132.4981,132.1587,132.4182,52458.0
2021-11-03 11:35:00,132.66,132.82,132.64,132.66,30845.0,132.4282,132.588,132.4083,132.4282,30845.0
2021-11-03 11:40:00,132.65,132.97,132.61,132.95,56920.0,132.4182,132.7377,132.3783,132.7177,56920.0
2021-11-03 11:45:00,132.9,132.9,132.65,132.76,22016.0,132.6678,132.6678,132.4182,132.5281,22016.0
2021-11-03 11:50:00,132.75,132.89,132.73,132.89,29459.0,132.5181,132.6578,132.4981,132.6578,29459.0
2021-11-03 11:55:00,132.85,132.87,132.67,132.74,28181.0,132.6179,132.6379,132.4382,132.5081,28181.0
2021-11-03 12:00:00,132.72,132.78,132.37,132.46,41368.0,132.4881,132.548,132.1387,132.2286,41368.0
2021-11-03 12:05:00,132.49,132.51,132.11,132.14,18999.0,132.2585,132.2785,131.8792,131.9091,18999.0
2021-11-03 12:10:00,132.15,132.56,132.11,132.51,53508.0,131.9191,132.3284,131.8792,132.2785,53508.0
2021-11-03 12:15:00,132.5,132.58,132.34,132.56,30603.0,132.2685,132.3484,132.1088,132.3284,30603.0
2021-11-03 12:20:00,132.58,132.58,132.25,132.36,12156.0,132.3484,132.3484,132.0189,132.1288,12156.0
2021-11-03 12:25:00,132.37,132.47,132.24,132.34,10374.0,132.1387,132.2386,132.009,132.1088,10374.0
2021-11-03 12:30:00,132.36,132.64,132.34,132.45,36493.0,132.1288,132.4083,132.1088,132.2186,36493.0
2021-11-03 12:35:00,132.47,132.48,132.28,132.28,14537.0,132.2386,132.2485,132.0489,132.0489,14537.0
2021-11-03 12:40:00,132.26,132.39,132.23,132.25,30081.0,132.0289,132.1587,131.999,132.0189,30081.0
2021-11-03 12:45:00,132.25,132.45,132.18,132.4,34185.0,132.0189,132.2186,131.9491,132.1687,34185.0
2021-11-03 12:50:00,132.45,132.46,132.08,132.19,13746.0,132.2186,132.2286,131.8492,131.9591,13746.0
2021-11-03 12:55:00,132.22,132.24,132.03,132.08,18352.0,131.989,132.009,131.7993,131.8492,18352.0
2021-11-03 13:00:00,132.09,132.29,132.0,132.17,47723.0,131.8592,132.0589,131.7694,131.9391,47723.0
2021-11-03 13:05:00,132.2,132.32,132.09,132.11,16076.0,131.969,132.0888,131.8592,131.8792,16076.0
2021-11-03 13:10:00,132.12,132.16,132.0,132.05,8407.0,131.8892,131.9291,131.7694,131.8193,8407.0
2021-11-03 13:15:00,132.06,132.11,131.72,131.88,44681.0,131.8293,131.8792,131.4899,131.6496,44681.0
2021-11-03 13:20:00,131.87,131.94,131.83,131.92,25136.0,131.6396,131.7095,131.5997,131.6895,25136.0
2021-11-03 13:25:00,131.93,132.15,131.86,132.14,17873.0,131.6995,131.9191,131.6296,131.9091,17873.0
2021-11-03 13:30:00,132.12,132.13,131.9,131.95,17617.0,131.8892,131.8992,131.6696,131.7195,17617.0
2021-11-03 13:35:00,132.04,132.04,131.86,131.97,15134.0,131.8093,131.8093,131.6296,131.7394,15134.0
2021-11-03 13:40:00,131.99,132.26,131.98,132.09,12627.0,131.7594,132.0289,131.7494,131.8592,12627.0
2021-11-03 13:45:00,132.11,132.12,131.79,132.05,26234.0,131.8792,131.8892,131.5597,131.8193,26234.0
2021-11-03 13:50:00,132.08,132.09,131.82,131.93,35211.0,131.8492,131.8592,131.5897,131.6995,35211.0
2021-11-03 13:55:00,131.94,131.99,131.83,131.95,21386.0,131.7095,131.7594,131.5997,131.7195,21386.0
2021-11-03 14:00:00,131.92,132.52,131.92,132.44,59971.0,131.6895,132.2885,131.6895,132.2086,59971.0
2021-11-03 14:05:00,132.5,132.64,132.2,132.5,93550.0,132.2685,132.4083,131.969,132.2685,93550.0
2021-11-03 14:10:00,132.49,132.65,132.33,132.56,20991.0,132.2585,132.4182,132.0988,132.3284,20991.0
2021-11-03 14:15:00,132.54,132.77,132.49,132.73,37372.0,132.3084,132.538,132.2585,132.4981,37372.0
2021-11-03 14:20:00,132.67,133.1,132.65,133.08,142806.0,132.4382,132.8675,132.4182,132.8475,142806.0
2021-11-03 14:25:00,133.1,133.15,132.82,132.92,81390.0,132.8675,132.9174,132.588,132.6878,81390.0
2021-11-03 14:30:00,132.93,133.26,132.92,133.07,81093.0,132.6978,133.0272,132.6878,132.8375,81093.0
2021-11-03 14:35:00,133.08,133.27,132.98,133.26,82676.0,132.8475,133.0372,132.7477,133.0272,82676.0
2021-11-03 14:40:00,133.26,133.6,133.22,133.5,203884.0,133.0272,133.3666,132.9873,133.2668,203884.0
2021-11-03 14:45:00,133.51,134.08,133.5,133.9,260952.0,133.2767,133.8457,133.2668,133.6661,260952.0
2021-11-03 14:50:00,133.91,134.18,133.82,133.97,159055.0,133.676,133.9456,133.5862,133.7359,159055.0
2021-11-03 14:55:00,133.96,134.0,133.47,133.54,49633.0,133.726,133.7659,133.2368,133.3067,49633.0
2021-11-03 15:00:00,133.53,133.65,133.27,133.4,68014.0,133.2967,133.4165,133.0372,133.1669,68014.0
2021-11-03 15:05:00,133.4,133.84,133.3,133.76,67014.0,133.1669,133.6062,133.0671,133.5263,67014.0
2021-11-03 15:10:00,133.77,133.96,133.69,133.95,42702.0,133.5363,133.726,133.4564,133.716,42702.0
2021-11-03 15:15:00,133.96,133.96,133.5,133.56,37668.0,133.726,133.726,133.2668,133.3267,37668.0
2021-11-03 15:20:00,133.58,133.66,133.43,133.58,75298.0,133.3466,133.4265,133.1969,133.3466,75298.0
2021-11-03 15:25:00,133.55,133.55,133.22,133.5,35808.0,133.3167,133.3167,132.9873,133.2668,35808.0
2021-11-03 15:30:00,133.52,133.79,133.49,133.62,64373.0,133.2867,133.5563,133.2568,133.3866,64373.0
2021-11-03 15:35:00,133.61,133.85,133.58,133.85,68859.0,133.3766,133.6162,133.3466,133.6162,68859.0
2021-11-03 15:40:00,133.87,134.03,133.81,134.0,185499.0,133.6361,133.7958,133.5762,133.7659,185499.0
2021-11-03 15:45:00,133.99,134.16,133.84,133.84,160119.0,133.7559,133.9256,133.6062,133.6062,160119.0
2021-11-03 15:50:00,133.86,134.3,133.86,134.3,141880.0,133.6261,134.0654,133.6261,134.0654,141880.0
2021-11-03 15:55:00,134.3,134.43,134.15,134.15,213804.0,134.0654,134.1951,133.9156,133.9156,213804.0
2021-11-04 09:30:00,133.82,133.82,132.96,133.33,280710.0,133.5862,133.5862,132.7277,133.0971,280710.0
2021-11-04 09:35:00,133.28,134.02,133.07,133.57,126869.0,133.0471,133.7859,132.8375,133.3366,126869.0
2021-11-04 09:40:00,133.53,134.16,133.36,133.92,61602.0,133.2967,133.9256,133.127,133.686,61602.0
2021-11-04 09:45:00,133.94,134.1,133.39,133.4,59238.0,133.706,133.8657,133.157,133.1669,59238.0
2021-11-04 09:50:00,133.38,133.91,133.25,133.36,55968.0,133.147,133.676,133.0172,133.127,55968.0
2021-11-04 09:55:00,133.35,133.76,133.26,133.68,35574.0,133.117,133.5263,133.0272,133.4464,35574.0
2021-11-04 10:00:00,133.72,134.11,133.67,133.73,37226.0,133.4864,133.8757,133.4365,133.4964,37226.0
2021-11-04 10:05:00,133.8,134.35,133.65,134.2,59251.0,133.5662,134.1153,133.4165,133.9655,59251.0
2021-11-04 10:10:00,134.2,134.45,134.07,134.36,92723.0,133.9655,134.2151,133.8358,134.1253,92723.0
2021-11-04 10:15:00,134.35,134.79,134.23,134.49,181094.0,134.1153,134.5545,133.9955,134.255,181094.0
2021-11-04 10:20:00,134.47,134.47,133.88,134.04,89252.0,134.2351,134.2351,133.6461,133.8058,89252.0
2021-11-04 10:25:00,134.07,134.19,133.68,133.91,128029.0,133.8358,133.9556,133.4464,133.676,128029.0
2021-11-04 10:30:00,133.95,134.34,133.92,134.24,39692.0,133.716,134.1053,133.686,134.0055,39692.0
2021-11-04 10:35:00,134.15,134.2,133.64,133.8,35902.0,133.9156,133.9655,133.4065,133.5662,35902.0
2021-11-04 10:40:00,133.76,133.95,133.51,133.64,25601.0,133.5263,133.716,133.2767,133.4065,25601.0
2021-11-04 10:45:00,133.61,133.76,133.39,133.56,35270.0,133.3766,133.5263,133.157,133.3267,35270.0
2021-11-04 10:50:00,133.51,133.51,133.06,133.23,105454.0,133.2767,133.2767,132.8275,132.9972,105454.0
2021-11-04 10:55:00,133.22,133.47,133.04,133.33,54136.0,132.9873,133.2368,132.8076,133.0971,54136.0
2021-11-04 11:00:00,133.36,133.38,133.08,133.2,64441.0,133.127,133.147,132.8475,132.9673,64441.0
2021-11-04 11:05:00,133.18,133.19,132.96,132.99,33044.0,132.9473,132.9573,132.7277,132.7577,33044.0
2021-11-04 11:10:00,133.01,133.06,132.6,132.67,59702.0,132.7776,132.8275,132.3683,132.4382,59702.0
2021-11-04 11:15:00,132.66,132.71,132.23,132.26,44889.0,132.4282,132.4781,131.999,132.0289,44889.0
2021-11-04 11:20:00,132.22,132.27,131.91,131.98,96574.0,131.989,132.0389,131.6795,131.7494,96574.0
2021-11-04 11:25:00,131.99,132.25,131.96,132.18,33004.0,131.7594,132.0189,131.7295,131.9491,33004.0
2021-11-04 11:30:00,132.18,132.31,132.02,132.22,64570.0,131.9491,132.0788,131.7893,131.989,64570.0
2021-11-04 11:35:00,132.23,132.73,132.22,132.73,67394.0,131.999,132.4981,131.989,132.4981,67394.0
2021-11-04 11:40:00,132.73,132.73,132.4,132.48,32549.0,132.4981,132.4981,132.1687,132.2485,32549.0
2021-11-04 11:45:00,132.48,132.5,132.2,132.25,31740.0,132.2485,132.2685,131.969,132.0189,31740.0
2021-11-04 11:50:00,132.23,132.3,131.95,132.19,24989.0,131.999,132.0689,131.7195,131.9591,24989.0
2021-11-04 11:55:00,132.18,132.34,132.08,132.21,43750.0,131.9491,132.1088,131.8492,131.979,43750.0
2021-11-04 12:00:00,132.24,132.28,132.05,132.13,35363.0,132.009,132.0489,131.8193,131.8992,35363.0
2021-11-04 12:05:00,132.11,132.32,132.06,132.18,13319.0,131.8792,132.0888,131.8293,131.9491,13319.0
2021-11-04 12:10:00,132.18,132.34,132.12,132.34,26167.0,131.9491,132.1088,131.8892,132.1088,26167.0
2021-11-04 12:15:00,132.35,132.42,132.23,132.27,34969.0,132.1188,132.1886,131.999,132.0389,34969.0
2021-11-04 12:20:00,132.33,132.5,132.23,132.35,26162.0,132.0988,132.2685,131.999,132.1188,26162.0
2021-11-04 12:25:00,132.37,132.46,132.3,132.42,25331.0,132.1387,132.2286,132.0689,132.1886,25331.0
2021-11-04 12:30:00,132.42,132.64,132.34,132.53,45516.0,132.1886,132.4083,132.1088,132.2985,45516.0
2021-11-04 12:35:00,132.52,132.57,132.32,132.43,11964.0,132.2885,132.3384,132.0888,132.1986,11964.0
2021-11-04 12:40:00,132.46,132.63,132.41,132.57,22056.0,132.2286,132.3983,132.1787,132.3384,22056.0
2021-11-04 12:45:00,132.55,132.62,132.43,132.44,13133.0,132.3184,132.3883,132.1986,132.2086,13133.0
2021-11-04 12:50:00,132.5,132.77,132.5,132.7,50734.0,132.2685,132.538,132.2685,132.4682,50734.0
2021-11-04 12:55:00,132.7,132.8,132.63,132.69,32748.0,132.4682,132.568,132.3983,132.4582,32748.0
2021-11-04 13:00:00,132.71,132.76,132.61,132.73,24057.0,132.4781,132.5281,132.3783,132.4981,24057.0
2021-11-04 13:05:00,132.74,132.78,132.63,132.68,32413.0,132.5081,132.548,132.3983,132.4482,32413.0
2021-11-04 13:10:00,132.65,132.71,132.52,132.68,13366.0,132.4182,132.4781,132.2885,132.4482,13366.0
2021-11-04 13:15:00,132.68,132.87,132.61,132.84,27958.0,132.4482,132.6379,132.3783,132.6079,27958.0
2021-11-04 13:20:00,132.84,132.9,132.75,132.8,25164.0,132.6079,132.6678,132.5181,132.568,25164.0
2021-11-04 13:25:00,132.8,132.8,132.54,132.64,15144.0,132.568,132.568,132.3084,132.4083,15144.0
2021-11-04 13:30:00,132.65,132.78,132.59,132.68,22376.0,132.4182,132.548,132.3584,132.4482,22376.0
2021-11-04 13:35:00,132.64,132.84,132.59,132.84,13236.0,132.4083,132.6079,132.3584,132.6079,13236.0
2021-11-04 13:40:00,132.81,133.18,132.74,133.18,39069.0,132.578,132.9473,132.5081,132.9473,39069.0
2021-11-04 13:45:00,133.18,133.38,133.14,133.17,43105.0,132.9473,133.147,132.9074,132.9373,43105.0
2021-11-04 13:50:00,133.19,133.25,133.1,133.18,8172.0,132.9573,133.0172,132.8675,132.9473,8172.0
2021-11-04 13:55:00,133.18,133.38,133.11,133.21,59129.0,132.9473,133.147,132.8774,132.9773,59129.0
2021-11-04 14:00:00,133.21,133.26,132.86,132.93,15294.0,132.9773,133.0272,132.6279,132.6978,15294.0
2021-11-04 14:05:00,132.89,132.95,132.76,132.94,12385.0,132.6578,132.7177,132.5281,132.7077,12385.0
2021-11-04 14:10:00,132.93,132.96,132.81,132.82,8719.0,132.6978,132.7277,132.578,132.588,8719.0
2021-11-04 14:15:00,132.82,132.97,132.69,132.89,14755.0,132.588,132.7377,132.4582,132.6578,14755.0
2021-11-04 14:20:00,132.87,133.0,132.8,132.86,9158.0,132.6379,132.7676,132.568,132.6279,9158.0
2021-11-04 14:25:00,132.83,132.91,132.71,132.74,11411.0,132.5979,132.6778,132.4781,132.5081,11411.0
2021-11-04 14:30:00,132.75,133.08,132.75,132.9,10456.0,132.5181,132.8475,132.5181,132.6678,10456.0
2021-11-04 14:35:00,132.91,133.15,132.91,133.14,33272.0,132.6778,132.9174,132.6778,132.9074,33272.0
2021-11-04 14:40:00,133.09,133.3,133.09,133.27,26156.0,132.8575,133.0671,132.8575,133.0372,26156.0
2021-11-04 14:45:00,133.26,133.33,133.12,133.15,27331.0,133.0272,133.0971,132.8874,132.9174,27331.0
2021-11-04 14:50:00,133.18,133.33,133.05,133.06,32450.0,132.9473,133.0971,132.8175,132.8275,32450.0
2021-11-04 14:55:00,133.04,133.23,133.03,133.1,14130.0,132.8076,132.9972,132.7976,132.8675,14130.0
2021-11-04 15:00:00,133.09,133.31,133.02,133.04,37772.0,132.8575,133.0771,132.7876,132.8076,37772.0
2021-11-04 15:05:00,133.04,133.16,132.97,133.13,57310.0,132.8076,132.9274,132.7377,132.8974,57310.0
2021-11-04 15:10:00,133.09,133.22,132.94,133.12,19435.0,132.8575,132.9873,132.7077,132.8874,19435.0
2021-11-04 15:15:00,133.19,133.41,133.17,133.24,65145.0,132.9573,133.1769,132.9373,133.0072,65145.0
2021-11-04 15:20:00,133.25,133.25,133.09,133.18,31211.0,133.0172,133.0172,132.8575,132.9473,31211.0
2021-11-04 15:25:00,133.15,133.22,133.0,133.0,19195.0,132.9174,132.9873,132.7676,132.7676,19195.0
2021-11-04 15:30:00,133.02,133.23,133.02,133.09,54465.0,132.7876,132.9972,132.7876,132.8575,54465.0
2021-11-04 15:35:00,133.1,133.1,132.8,132.82,43439.0,132.8675,132.8675,132.568,132.588,43439.0
2021-11-04 15:40:00,132.82,133.03,132.78,132.98,70495.0,132.588,132.7976,132.548,132.7477,70495.0
2021-11-04 15:45:00,132.99,133.14,132.84,133.13,157308.0,132.7577,132.9074,132.6079,132.8974,157308.0
2021-11-04 15:50:00,133.11,133.12,132.88,133.05,201202.0,132.8774,132.8874,132.6478,132.8175,201202.0
2021-11-04 15:55:00,133.06,133.26,132.94,133.26,230574.0,132.8275,133.0272,132.7077,133.0272,230574.0
2021-11-05 09:30:00,132.04,132.24,130.9,131.4,224765.0,131.8093,132.009,130.6713,131.1704,224765.0
2021-11-05 09:35:00,131.35,132.59,131.35,131.97,206799.0,131.1205,132.3584,131.1205,131.7394,206799.0
2021-11-05 09:40:00,131.95,132.4,131.79,132.21,127201.0,131.7195,132.1687,131.5597,131.979,127201.0
2021-11-05 09:45:00,132.21,132.73,132.2,132.73,126580.0,131.979,132.4981,131.969,132.4981,126580.0
2021-11-05 09:50:00,132.74,132.98,132.6,132.81,114985.0,132.5081,132.7477,132.3683,132.578,114985.0
2021-11-05 09:55:00,132.79,132.96,132.4,132.56,122999.0,132.558,132.7277,132.1687,132.3284,122999.0
2021-11-05 10:00:00,132.6,133.33,132.59,133.16,69289.0,132.3683,133.0971,132.3584,132.9274,69289.0
2021-11-05 10:05:00,133.13,133.15,132.44,132.46,54440.0,132.8974,132.9174,132.2086,132.2286,54440.0
2021-11-05 10:10:00,132.4,132.58,132.07,132.32,92094.0,132.1687,132.3484,131.8393,132.0888,92094.0
2021-11-05 10:15:00,132.36,132.6,132.24,132.36,52989.0,132.1288,132.3683,132.009,132.1288,52989.0
2021-11-05 10:20:00,132.3,132.7,132.19,132.59,79353.0,132.0689,132.4682,131.9591,132.3584,79353.0
2021-11-05 10:25:00,132.6,132.6,132.08,132.32,74550.0,132.3683,132.3683,131.8492,132.0888,74550.0
2021-11-05 10:30:00,132.36,132.52,132.22,132.43,45380.0,132.1288,132.2885,131.989,132.1986,45380.0
2021-11-05 10:35:00,132.38,132.71,132.33,132.63,29899.0,132.1487,132.4781,132.0988,132.3983,29899.0
2021-11-05 10:40:00,132.66,132.9,132.54,132.85,34859.0,132.4282,132.6678,132.3084,132.6179,34859.0
2021-11-05 10:45:00,132.89,133.06,132.83,133.0,22013.0,132.6578,132.8275,132.5979,132.7676,22013.0
2021-11-05 10:50:00,132.98,133.24,132.98,133.2,24313.0,132.7477,133.0072,132.7477,132.9673,24313.0
2021-11-05 10:55:00,133.18,133.24,132.87,132.98,19807.0,132.9473,133.0072,132.6379,132.7477,19807.0
2021-11-05 11:00:00,132.99,133.01,132.71,132.8,28626.0,132.7577,132.7776,132.4781,132.568,28626.0
2021-11-05 11:05:00,132.83,132.83,132.51,132.62,26335.0,132.5979,132.5979,132.2785,132.3883,26335.0
2021-11-05 11:10:00,132.68,133.04,132.68,133.0,15441.0,132.4482,132.8076,132.4482,132.7676,15441.0
2021-11-05 11:15:00,132.96,133.21,132.92,133.19,58698.0,132.7277,132.9773,132.6878,132.9573,58698.0
2021-11-05 11:20:00,133.2,133.32,132.99,133.21,45361.0,132.9673,133.0871,132.7577,132.9773,45361.0
2021-11-05 11:25:00,133.21,133.21,132.7,132.77,158880.0,132.9773,132.9773,132.4682,132.538,158880.0
2021-11-05 11:30:00,132.72,132.72,132.5,132.56,30120.0,132.4881,132.4881,132.2685,132.3284,30120.0
2021-11-05 11:35:00,132.54,132.76,132.42,132.76,28744.0,132.3084,132.5281,132.1886,132.5281,28744.0
2021-11-05 11:40:00,132.76,132.81,132.39,132.55,31414.0,132.5281,132.578,132.1587,132.3184,31414.0
2021-11-05 11:45:00,132.57,132.8,132.5,132.8,21921.0,132.3384,132.568,132.2685,132.568,21921.0
2021-11-05 11:50:00,132.73,132.73,132.53,132.62,20048.0,132.4981,132.4981,132.2985,132.3883,20048.0
2021-11-05 11:55:00,132.6,132.69,132.55,132.56,8880.0,132.3683,132.4582,132.3184,132.3284,8880.0
2021-11-05 12:00:00,132.56,132.56,132.22,132.28,60622.0,132.3284,132.3284,131.989,132.0489,60622.0
2021-11-05 12:05:00,132.27,132.28,132.02,132.22,43185.0,132.0389,132.0489,131.7893,131.989,43185.0
2021-11-05 12:10:00,132.23,132.28,132.12,132.23,22009.0,131.999,132.0489,131.8892,131.999,22009.0
2021-11-05 12:15:00,132.24,132.27,132.03,132.05,8087.0,132.009,132.0389,131.7993,131.8193,8087.0
2021-11-05 12:20:00,132.04,132.04,131.73,131.77,28399.0,131.8093,131.8093,131.4999,131.5398,28399.0
2021-11-05 12:25:00,131.77,131.88,131.63,131.67,28361.0,131.5398,131.6496,131.4,131.44,28361.0
2021-11-05 12:30:00,131.69,132.05,131.67,132.05,25767.0,131.4599,131.8193,131.44,131.8193,25767.0
2021-11-05 12:35:00,132.0,132.02,131.69,131.7,24340.0,131.7694,131.7893,131.4599,131.4699,24340.0
2021-11-05 12:40:00,131.66,131.86,131.48,131.5,53275.0,131.43,131.6296,131.2503,131.2703,53275.0
2021-11-05 12:45:00,131.49,131.5,131.2,131.22,132256.0,131.2603,131.2703,130.9708,130.9907,132256.0
2021-11-05 12:50:00,131.23,131.62,131.19,131.59,100519.0,131.0007,131.39,130.9608,131.3601,100519.0
2021-11-05 12:55:00,131.6,131.64,131.18,131.26,79490.0,131.3701,131.41,130.9508,131.0307,79490.0
2021-11-05 13:00:00,131.25,131.36,131.05,131.13,15788.0,131.0207,131.1305,130.821,130.9009,15788.0
2021-11-05 13:05:00,131.1,131.16,130.53,130.54,55994.0,130.871,130.9309,130.302,130.3119,55994.0
2021-11-05 13:10:00,130.54,130.62,130.18,130.28,94109.0,130.3119,130.3918,129.9526,130.0524,94109.0
2021-11-05 13:15:00,130.24,130.43,130.15,130.43,44222.0,130.0125,130.2021,129.9226,130.2021,44222.0
2021-11-05 13:20:00,130.39,130.45,130.31,130.34,43223.0,130.1622,130.2221,130.0823,130.1123,43223.0
2021-11-05 13:25:00,130.31,130.32,129.8,129.91,91902.0,130.0823,130.0923,129.5732,129.683,91902.0
2021-11-05 13:30:00,129.87,130.43,129.82,130.31,81949.0,129.6431,130.2021,129.5932,130.0823,81949.0
2021-11-05 13:35:00,130.28,130.33,130.14,130.18,31454.0,130.0524,130.1023,129.9126,129.9526,31454.0
2021-11-05 13:40:00,130.17,130.18,129.88,129.98,148478.0,129.9426,129.9526,129.6531,129.7529,148478.0
2021-11-05 13:45:00,129.99,130.28,129.9,130.25,130824.0,129.7629,130.0524,129.6731,130.0224,130824.0
2021-11-05 13:50:00,130.24,130.34,130.16,130.22,52631.0,130.0125,130.1123,129.9326,129.9925,52631.0
2021-11-05 13:55:00,130.24,130.46,130.19,130.37,35731.0,130.0125,130.2321,129.9625,130.1422,35731.0
2021-11-05 14:00:00,130.35,130.51,130.26,130.51,23947.0,130.1223,130.282,130.0324,130.282,23947.0
2021-11-05 14:05:00,130.5,131.02,130.5,130.93,63101.0,130.272,130.7911,130.272,130.7013,63101.0
2021-11-05 14:10:00,130.94,130.95,130.64,130.75,81518.0,130.7112,130.7212,130.4118,130.5216,81518.0
2021-11-05 14:15:00,130.75,130.89,130.53,130.79,162680.0,130.5216,130.6613,130.302,130.5615,162680.0
2021-11-05 14:20:00,130.8,130.85,130.31,130.31,23903.0,130.5715,130.6214,130.0823,130.0823,23903.0
2021-11-05 14:25:00,130.32,130.66,130.3,130.55,47101.0,130.0923,130.4317,130.0724,130.3219,47101.0
2021-11-05 14:30:00,130.52,130.61,130.47,130.59,30523.0,130.292,130.3818,130.2421,130.3618,30523.0
2021-11-05 14:35:00,130.56,130.64,130.38,130.52,35407.0,130.3319,130.4118,130.1522,130.292,35407.0
2021-11-05 14:40:00,130.55,130.57,130.38,130.49,22799.0,130.3219,130.3419,130.1522,130.262,22799.0
2021-11-05 14:45:00,130.49,130.54,130.39,130.47,24164.0,130.262,130.3119,130.1622,130.2421,24164.0
2021-11-05 14:50:00,130.47,130.51,130.33,130.4,42046.0,130.2421,130.282,130.1023,130.1722,42046.0
2021-11-05 14:55:00,130.42,130.55,130.34,130.34,29155.0,130.1921,130.3219,130.1123,130.1123,29155.0
2021-11-05 15:00:00,130.35,130.37,129.88,129.92,153835.0,130.1223,130.1422,129.6531,129.693,153835.0
2021-11-05 15:05:00,129.92,130.37,129.8,130.29,32624.0,129.693,130.1422,129.5732,130.0624,32624.0
2021-11-05 15:10:00,130.3,130.52,130.29,130.42,27348.0,130.0724,130.292,130.0624,130.1921,27348.0
2021-11-05 15:15:00,130.39,130.52,130.31,130.43,43282.0,130.1622,130.292,130.0823,130.2021,43282.0
2021-11-05 15:20:00,130.42,130.5,130.21,130.47,36494.0,130.1921,130.272,129.9825,130.2421,36494.0
2021-11-05 15:25:00,130.45,130.64,130.34,130.6,45196.0,130.2221,130.4118,130.1123,130.3718,45196.0
2021-11-05 15:30:00,130.6,130.94,130.58,130.93,137645.0,130.3718,130.7112,130.3519,130.7013,137645.0
2021-11-05 15:35:00,130.92,131.12,130.88,131.01,113451.0,130.6913,130.8909,130.6513,130.7811,113451.0
2021-11-05 15:40:00,131.0,131.13,130.97,131.06,52295.0,130.7711,130.9009,130.7412,130.831,52295.0
2021-11-05 15:45:00,131.07,131.15,130.94,131.12,50394.0,130.841,130.9209,130.7112,130.8909,50394.0
2021-11-05 15:50:00,131.12,131.23,131.08,131.14,95267.0,130.8909,131.0007,130.851,130.9109,95267.0
2021-11-05 15:55:00,131.16,131.34,130.98,131.31,227415.0,130.9309,131.1105,130.7512,131.0806,227415.0
2021-11-08 09:30:00,131.61,131.95,131.51,131.61,135609.0,131.3801,131.7195,131.2802,131.3801,135609.0
2021-11-08 09:35:00,131.62,132.01,131.3,131.86,98359.0,131.39,131.7794,131.0706,131.6296,98359.0
2021-11-08 09:40:00,131.88,132.0,131.25,131.43,62993.0,131.6496,131.7694,131.0207,131.2004,62993.0
2021-11-08 09:45:00,131.47,131.87,131.27,131.66,79593.0,131.2403,131.6396,131.0407,131.43,79593.0
2021-11-08 09:50:00,131.62,132.09,131.6,132.09,32360.0,131.39,131.8592,131.3701,131.8592,32360.0
2021-11-08 09:55:00,132.1,132.3,131.65,132.28,69309.0,131.8692,132.0689,131.42,132.0489,69309.0
2021-11-08 10:00:00,132.34,132.47,131.7,131.7,41555.0,132.1088,132.2386,131.4699,131.4699,41555.0
2021-11-08 10:05:00,131.75,131.8,131.38,131.65,33545.0,131.5198,131.5697,131.1505,131.42,33545.0
2021-11-08 10:10:00,131.66,131.81,131.39,131.4,42678.0,131.43,131.5797,131.1604,131.1704,42678.0
2021-11-08 10:15:00,131.39,131.75,131.29,131.52,51217.0,131.1604,131.5198,131.0606,131.2902,51217.0
2021-11-08 10:20:00,131.56,132.21,131.42,131.99,149821.0,131.3302,131.979,131.1904,131.7594,149821.0
2021-11-08 10:25:00,131.95,132.1,131.43,131.47,19929.0,131.7195,131.8692,131.2004,131.2403,19929.0
2021-11-08 10:30:00,131.47,131.87,131.42,131.84,32598.0,131.2403,131.6396,131.1904,131.6097,32598.0
2021-11-08 10:35:00,131.84,132.15,131.84,131.98,24302.0,131.6097,131.9191,131.6097,131.7494,24302.0
2021-11-08 10:40:00,131.99,132.02,131.48,131.65,42869.0,131.7594,131.7893,131.2503,131.42,42869.0
2021-11-08 10:45:00,131.65,131.98,131.54,131.86,21475.0,131.42,131.7494,131.3102,131.6296,21475.0
2021-11-08 10:50:00,131.87,131.96,131.74,131.83,16510.0,131.6396,131.7295,131.5098,131.5997,16510.0
2021-11-08 10:55:00,131.84,131.85,131.68,131.74,15803.0,131.6097,131.6196,131.4499,131.5098,15803.0
2021-11-08 11:00:00,131.71,131.92,131.65,131.69,20768.0,131.4799,131.6895,131.42,131.4599,20768.0
2021-11-08 11:05:00,131.72,131.78,131.42,131.5,28827.0,131.4899,131.5498,131.1904,131.2703,28827.0
2021-11-08 11:10:00,131.53,131.7,131.51,131.56,18874.0,131.3002,131.4699,131.2802,131.3302,18874.0
2021-11-08 11:15:00,131.52,131.75,131.52,131.72,27272.0,131.2902,131.5198,131.2902,131.4899,27272.0
2021-11-08 11:20:00,131.7,131.8,131.5,131.51,16256.0,131.4699,131.5697,131.2703,131.2802,16256.0
2021-11-08 11:25:00,131.54,131.61,131.39,131.43,17746.0,131.3102,131.3801,131.1604,131.2004,17746.0
2021-11-08 11:30:00,131.43,131.55,131.3,131.36,27674.0,131.2004,131.3202,131.0706,131.1305,27674.0
2021-11-08 11:35:00,131.33,131.46,131.07,131.12,40646.0,131.1006,131.2303,130.841,130.8909,40646.0
2021-11-08 11:40:00,131.11,131.42,131.1,131.41,38168.0,130.8809,131.1904,130.871,131.1804,38168.0
2021-11-08 11:45:00,131.36,131.42,131.2,131.2,22625.0,131.1305,131.1904,130.9708,130.9708,22625.0
2021-11-08 11:50:00,131.23,131.3,131.1,131.13,14533.0,131.0007,131.0706,130.871,130.9009,14533.0
2021-11-08 11:55:00,131.13,131.13,130.89,130.9,20852.0,130.9009,130.9009,130.6613,130.6713,20852.0
2021-11-08 12:00:00,130.9,130.97,130.63,130.7,37980.0,130.6713,130.7412,130.4018,130.4717,37980.0
2021-11-08 12:05:00,130.68,130.86,130.39,130.43,47390.0,130.4517,130.6314,130.1622,130.2021,47390.0
2021-11-08 12:10:00,130.44,130.45,130.24,130.3,30477.0,130.2121,130.2221,130.0125,130.0724,30477.0
2021-11-08 12:15:00,130.29,130.38,130.17,130.37,72806.0,130.0624,130.1522,129.9426,130.1422,72806.0
2021-11-08 12:20:00,130.36,130.73,130.29,130.59,79025.0,130.1322,130.5016,130.0624,130.3618,79025.0
2021-11-08 12:25:00,130.62,130.72,130.49,130.53,24066.0,130.3918,130.4916,130.262,130.302,24066.0
2021-11-08 12:30:00,130.53,130.72,130.51,130.71,13681.0,130.302,130.4916,130.282,130.4816,13681.0
2021-11-08 12:35:00,130.7,130.7,130.33,130.47,37973.0,130.4717,130.4717,130.1023,130.2421,37973.0
2021-11-08 12:40:00,130.48,130.5,130.36,130.46,8181.0,130.252,130.272,130.1322,130.2321,8181.0
2021-11-08 12:45:00,130.43,130.45,130.3,130.33,10684.0,130.2021,130.2221,130.0724,130.1023,10684.0
2021-11-08 12:50:00,130.34,130.38,130.17,130.29,31232.0,130.1123,130.1522,129.9426,130.0624,31232.0
2021-11-08 12:55:00,130.33,130.41,130.19,130.4,24008.0,130.1023,130.1822,129.9625,130.1722,24008.0
2021-11-08 13:00:00,130.46,130.47,130.28,130.31,9850.0,130.2321,130.2421,130.0524,130.0823,9850.0
2021-11-08 13:05:00,130.35,130.4,130.28,130.28,11212.0,130.1223,130.1722,130.0524,130.0524,11212.0
2021-11-08 13:10:00,130.29,130.65,130.28,130.61,40250.0,130.0624,130.4217,130.0524,130.3818,40250.0
2021-11-08 13:15:00,130.61,130.61,130.48,130.55,8521.0,130.3818,130.3818,130.252,130.3219,8521.0
2021-11-08 13:20:00,130.55,130.6,130.35,130.37,11163.0,130.3219,130.3718,130.1223,130.1422,11163.0
2021-11-08 13:25:00,130.35,130.35,130.23,130.3,8719.0,130.1223,130.1223,130.0025,130.0724,8719.0
2021-11-08 13:30:00,130.3,130.45,130.19,130.25,54465.0,130.0724,130.2221,129.9625,130.0224,54465.0
2021-11-08 13:35:00,130.25,130.3,130.11,130.18,21588.0,130.0224,130.0724,129.8827,129.9526,21588.0
2021-11-08 13:40:00,130.16,130.46,130.16,130.42,46585.0,129.9326,130.2321,129.9326,130.1921,46585.0
2021-11-08 13:45:00,130.4,130.41,130.28,130.36,13081.0,130.1722,130.1822,130.0524,130.1322,13081.0
2021-11-08 13:50:00,130.33,130.59,130.3,130.54,29858.0,130.1023,130.3618,130.0724,130.3119,29858.0
2021-11-08 13:55:00,130.56,130.6,130.48,130.54,13180.0,130.3319,130.3718,130.252,130.3119,13180.0
2021-11-08 14:00:00,130.52,130.66,130.48,130.6,15035.0,130.292,130.4317,130.252,130.3718,15035.0
2021-11-08 14:05:00,130.58,130.72,130.55,130.67,15275.0,130.3519,130.4916,130.3219,130.4417,15275.0
2021-11-08 14:10:00,130.66,130.67,130.46,130.46,14642.0,130.4317,130.4417,130.2321,130.2321,14642.0
2021-11-08 14:15:00,130.48,130.48,130.31,130.32,26161.0,130.252,130.252,130.0823,130.0923,26161.0
2021-11-08 14:20:00,130.3,130.3,130.13,130.18,19890.0,130.0724,130.0724,129.9026,129.9526,19890.0
2021-11-08 14:25:00,130.19,130.2,130.03,130.09,20470.0,129.9625,129.9725,129.8028,129.8627,20470.0
2021-11-08 14:30:00,130.08,130.34,130.08,130.32,29703.0,129.8527,130.1123,129.8527,130.0923,29703.0
2021-11-08 14:35:00,130.31,130.37,130.2,130.23,20024.0,130.0823,130.1422,129.9725,130.0025,20024.0
2021-11-08 14:40:00,130.25,130.28,130.18,130.24,13181.0,130.0224,130.0524,129.9526,130.0125,13181.0
2021-11-08 14:45:00,130.21,130.4,130.19,130.37,19636.0,129.9825,130.1722,129.9625,130.1422,19636.0
2021-11-08 14:50:00,130.38,130.39,130.21,130.21,9459.0,130.1522,130.1622,129.9825,129.9825,9459.0
2021-11-08 14:55:00,130.19,130.26,130.08,130.2,17564.0,129.9625,130.0324,129.8527,129.9725,17564.0
2021-11-08 15:00:00,130.16,130.16,130.08,130.15,19299.0,129.9326,129.9326,129.8527,129.9226,19299.0
2021-11-08 15:05:00,130.18,130.29,130.15,130.21,17982.0,129.9526,130.0624,129.9226,129.9825,17982.0
2021-11-08 15:10:00,130.2,130.31,130.17,130.31,21255.0,129.9725,130.0823,129.9426,130.0823,21255.0
2021-11-08 15:15:00,130.33,130.6,130.31,130.58,25436.0,130.1023,130.3718,130.0823,130.3519,25436.0
2021-11-08 15:20:00,130.58,130.75,130.52,130.53,31303.0,130.3519,130.5216,130.292,130.302,31303.0
2021-11-08 15:25:00,130.54,130.54,130.26,130.32,20136.0,130.3119,130.3119,130.0324,130.0923,20136.0
2021-11-08 15:30:00,130.32,130.61,130.32,130.56,87335.0,130.0923,130.3818,130.0923,130.3319,87335.0
2021-11-08 15:35:00,130.56,130.69,130.46,130.66,32357.0,130.3319,130.4617,130.2321,130.4317,32357.0
2021-11-08 15:40:00,130.64,130.67,130.43,130.45,43341.0,130.4118,130.4417,130.2021,130.2221,43341.0
2021-11-08 15:45:00,130.44,130.46,130.11,130.11,51290.0,130.2121,130.2321,129.8827,129.8827,51290.0
2021-11-08 15:50:00,130.11,130.34,130.04,130.32,97079.0,129.8827,130.1123,129.8128,130.0923,97079.0
2021-11-08 15:55:00,130.32,130.51,130.31,130.5,179307.0,130.0923,130.282,130.0823,130.272,179307.0
2021-11-09 09:30:00,130.02,130.4,129.95,130.02,114017.0,129.7928,130.1722,129.723,129.7928,114017.0
2021-11-09 09:35:00,130.11,130.4,129.98,130.14,74311.0,129.8827,130.1722,129.7529,129.9126,74311.0
2021-11-09 09:40:00,130.17,130.3,129.53,129.6,65625.0,129.9426,130.0724,129.3037,129.3736,65625.0
2021-11-09 09:45:00,129.66,129.96,129.21,129.21,56146.0,129.4335,129.7329,128.9843,128.9843,56146.0
2021-11-09 09:50:00,129.24,129.45,128.84,128.87,69968.0,129.0142,129.2238,128.6149,128.6449,69968.0
2021-11-09 09:55:00,128.87,129.07,128.37,128.57,122354.0,128.6449,128.8445,128.1457,128.3454,122354.0
2021-11-09 10:00:00,128.5,129.07,128.43,128.74,96010.0,128.2755,128.8445,128.2056,128.5151,96010.0
2021-11-09 10:05:00,128.73,128.78,128.34,128.56,117768.0,128.5051,128.555,128.1158,128.3354,117768.0
2021-11-09 10:10:00,128.52,129.64,128.51,129.64,58170.0,128.2955,129.4135,128.2855,129.4135,58170.0
2021-11-09 10:15:00,129.63,129.76,129.08,129.23,108949.0,129.4035,129.5333,128.8545,129.0042,108949.0
2021-11-09 10:20:00,129.25,129.4,128.8,129.05,51125.0,129.0242,129.1739,128.575,128.8245,51125.0
2021-11-09 10:25:00,129.05,129.21,128.96,129.14,191255.0,128.8245,128.9843,128.7347,128.9144,191255.0
2021-11-09 10:30:00,129.15,129.47,128.8,128.92,41765.0,128.9244,129.2438,128.575,128.6948,41765.0
2021-11-09 10:35:00,128.88,128.88,128.39,128.56,74208.0,128.6548,128.6548,128.1657,128.3354,74208.0
2021-11-09 10:40:00,128.57,128.78,128.54,128.6,73954.0,128.3454,128.555,128.3154,128.3753,73954.0
2021-11-09 10:45:00,128.58,128.76,128.56,128.67,62458.0,128.3554,128.535,128.3354,128.4452,62458.0
2021-11-09 10:50:00,128.66,128.96,128.58,128.91,55215.0,128.4352,128.7347,128.3554,128.6848,55215.0
2021-11-09 10:55:00,128.91,129.1,128.84,129.0,34751.0,128.6848,128.8744,128.6149,128.7746,34751.0
2021-11-09 11:00:00,129.02,129.54,129.0,129.48,51398.0,128.7946,129.3137,128.7746,129.2538,51398.0
2021-11-09 11:05:00,129.48,129.59,129.36,129.37,54212.0,129.2538,129.3636,129.134,129.144,54212.0
2021-11-09 11:10:00,129.37,129.37,128.82,128.98,45365.0,129.144,129.144,128.5949,128.7547,45365.0
2021-11-09 11:15:00,128.98,129.15,128.86,129.08,40993.0,128.7547,128.9244,128.6349,128.8545,40993.0
2021-11-09 11:20:00,129.08,129.31,128.98,129.27,21359.0,128.8545,129.0841,128.7547,129.0442,21359.0
2021-11-09 11:25:00,129.23,129.34,129.15,129.28,32831.0,129.0042,129.114,128.9244,129.0541,32831.0
2021-11-09 11:30:00,129.3,129.44,129.2,129.32,30170.0,129.0741,129.2139,128.9743,129.0941,30170.0
2021-11-09 11:35:00,129.37,129.47,129.27,129.43,27618.0,129.144,129.2438,129.0442,129.2039,27618.0
2021-11-09 11:40:00,129.4,129.54,129.12,129.53,38650.0,129.1739,129.3137,128.8944,129.3037,38650.0
2021-11-09 11:45:00,129.5,129.59,129.26,129.34,24574.0,129.2738,129.3636,129.0342,129.114,24574.0
2021-11-09 11:50:00,129.33,129.35,128.93,128.98,23858.0,129.104,129.124,128.7047,128.7547,23858.0
2021-11-09 11:55:00,128.98,129.27,128.9,129.19,50725.0,128.7547,129.0442,128.6748,128.9643,50725.0
2021-11-09 12:00:00,129.18,129.21,128.98,129.14,17132.0,128.9543,128.9843,128.7547,128.9144,17132.0
2021-11-09 12:05:00,129.15,129.35,129.11,129.32,20605.0,128.9244,129.124,128.8844,129.0941,20605.0
2021-11-09 12:10:00,129.36,129.55,129.34,129.38,24189.0,129.134,129.3237,129.114,129.154,24189.0
2021-11-09 12:15:00,129.38,129.45,129.26,129.28,12585.0,129.154,129.2238,129.0342,129.0541,12585.0
2021-11-09 12:20:00,129.32,129.37,129.04,129.17,22513.0,129.0941,129.144,128.8146,128.9443,22513.0
2021-11-09 12:25:00,129.18,129.23,128.86,128.91,25687.0,128.9543,129.0042,128.6349,128.6848,25687.0
2021-11-09 12:30:00,128.93,129.07,128.84,129.05,43749.0,128.7047,128.8445,128.6149,128.8245,43749.0
2021-11-09 12:35:00,129.08,129.19,128.98,129.12,30523.0,128.8545,128.9643,128.7547,128.8944,30523.0
2021-11-09 12:40:00,129.1,129.3,128.99,129.16,23797.0,128.8744,129.0741,128.7646,128.9343,23797.0
2021-11-09 12:45:00,129.15,129.29,129.05,129.16,24723.0,128.9244,129.0641,128.8245,128.9343,24723.0
2021-11-09 12:50:00,129.14,129.28,129.12,129.15,23538.0,128.9144,129.0541,128.8944,128.9244,23538.0
2021-11-09 12:55:00,129.14,129.19,128.93,129.02,25750.0,128.9144,128.9643,128.7047,128.7946,25750.0
2021-11-09 13:00:00,129.01,129.32,129.01,129.32,22454.0,128.7846,129.0941,128.7846,129.0941,22454.0
2021-11-09 13:05:00,129.32,129.46,129.18,129.33,21525.0,129.0941,129.2338,128.9543,129.104,21525.0
2021-11-09 13:10:00,129.32,129.32,129.15,129.18,13118.0,129.0941,129.0941,128.9244,128.9543,13118.0
2021-11-09 13:15:00,129.2,129.51,129.18,129.44,15725.0,128.9743,129.2837,128.9543,129.2139,15725.0
2021-11-09 13:20:00,129.44,129.44,129.24,129.26,17263.0,129.2139,129.2139,129.0142,129.0342,17263.0
2021-11-09 13:25:00,129.27,129.28,129.06,129.21,38222.0,129.0442,129.0541,128.8345,128.9843,38222.0
2021-11-09 13:30:00,129.23,129.31,129.16,129.21,45271.0,129.0042,129.0841,128.9343,128.9843,45271.0
2021-11-09 13:35:00,129.23,129.28,129.13,129.25,21353.0,129.0042,129.0541,128.9044,129.0242,21353.0
2021-11-09 13:40:00,129.22,129.27,129.18,129.25,23029.0,128.9942,129.0442,128.9543,129.0242,23029.0
2021-11-09 13:45:00,129.26,129.29,129.11,129.15,23730.0,129.0342,129.0641,128.8844,128.9244,23730.0
2021-11-09 13:50:00,129.2,129.26,129.02,129.15,27558.0,128.9743,129.0342,128.7946,128.9244,27558.0
2021-11-09 13:55:00,129.14,129.31,129.14,129.3,22593.0,128.9144,129.0841,128.9144,129.0741,22593.0
2021-11-09 14:00:00,129.3,129.46,129.16,129.33,133962.0,129.0741,129.2338,128.9343,129.104,133962.0
2021-11-09 14:05:00,129.32,129.32,129.04,129.04,66891.0,129.0941,129.0941,128.8146,128.8146,66891.0
2021-11-09 14:10:00,129.05,129.18,128.99,129.16,31710.0,128.8245,128.9543,128.7646,128.9343,31710.0
2021-11-09 14:15:00,129.15,129.35,129.14,129.29,17259.0,128.9244,129.124,128.9144,129.0641,17259.0
2021-11-09 14:20:00,129.28,129.4,129.23,129.36,40453.0,129.0541,129.1739,129.0042,129.134,40453.0
2021-11-09 14:25:00,129.4,129.46,129.22,129.26,34221.0,129.1739,129.2338,128.9942,129.0342,34221.0
2021-11-09 14:30:00,129.25,129.46,129.24,129.39,22009.0,129.0242,129.2338,129.0142,129.1639,22009.0
2021-11-09 14:35:00,129.38,129.42,129.25,129.37,27652.0,129.154,129.1939,129.0242,129.144,27652.0
2021-11-09 14:40:00,129.35,129.39,129.04,129.07,47562.0,129.124,129.1639,128.8146,128.8445,47562.0
2021-11-09 14:45:00,129.04,129.04,128.88,128.91,33979.0,128.8146,128.8146,128.6548,128.6848,33979.0
2021-11-09 14:50:00,128.9,128.95,128.84,128.91,26146.0,128.6748,128.7247,128.6149,128.6848,26146.0
2021-11-09 14:55:00,128.89,129.17,128.84,129.13,15244.0,128.6648,128.9443,128.6149,128.9044,15244.0
2021-11-09 15:00:00,129.12,129.13,128.85,128.9,32865.0,128.8944,128.9044,128.6249,128.6748,32865.0
2021-11-09 15:05:00,128.9,128.92,128.31,128.52,185734.0,128.6748,128.6948,128.0858,128.2955,185734.0
2021-11-09 15:10:00,128.53,128.67,128.45,128.54,79437.0,128.3054,128.4452,128.2256,128.3154,79437.0
2021-11-09 15:15:00,128.56,128.74,128.01,128.25,163670.0,128.3354,128.5151,127.7864,128.0259,163670.0
2021-11-09 15:20:00,128.26,128.69,128.26,128.65,31933.0,128.0359,128.4652,128.0359,128.4252,31933.0
2021-11-09 15:25:00,128.7,128.78,128.53,128.63,105608.0,128.4751,128.555,128.3054,128.4053,105608.0
2021-11-09 15:30:00,128.64,128.84,128.6,128.79,59092.0,128.4153,128.6149,128.3753,128.565,59092.0
2021-11-09 15:35:00,128.78,129.01,128.66,128.99,24454.0,128.555,128.7846,128.4352,128.7646,24454.0
2021-11-09 15:40:00,129.01,129.09,128.86,128.99,43626.0,128.7846,128.8645,128.6349,128.7646,43626.0
2021-11-09 15:45:00,128.98,129.0,128.6,128.6,375899.0,128.7547,128.7746,128.3753,128.3753,375899.0
2021-11-09 15:50:00,128.61,128.64,128.4,128.52,136076.0,128.3853,128.4153,128.1757,128.2955,136076.0
2021-11-09 15:55:00,128.52,128.82,128.49,128.79,155321.0,128.2955,128.5949,128.2655,128.565,155321.0
2021-11-10 09:30:00,127.96,129.24,127.85,129.14,98978.0,127.7364,129.0142,127.6266,128.9144,98978.0
2021-11-10 09:35:00,129.15,129.72,129.08,129.36,77821.0,128.9244,129.4934,128.8545,129.134,77821.0
2021-11-10 09:40:00,129.34,129.35,128.87,128.98,79087.0,129.114,129.124,128.6449,128.7547,79087.0
2021-11-10 09:45:00,129.01,129.9,129.01,129.57,59560.0,128.7846,129.6731,128.7846,129.3436,59560.0
2021-11-10 09:50:00,129.55,129.81,129.38,129.81,54948.0,129.3237,129.5832,129.154,129.5832,54948.0
2021-11-10 09:55:00,129.84,130.0,129.72,129.97,58902.0,129.6132,129.7729,129.4934,129.7429,58902.0
2021-11-10 10:00:00,129.97,130.05,129.71,129.93,44003.0,129.7429,129.8228,129.4834,129.703,44003.0
2021-11-10 10:05:00,129.95,130.06,129.83,129.83,31506.0,129.723,129.8328,129.6032,129.6032,31506.0
2021-11-10 10:10:00,129.85,130.17,129.79,129.86,80590.0,129.6231,129.9426,129.5632,129.6331,80590.0
2021-11-10 10:15:00,129.86,129.9,129.56,129.73,35725.0,129.6331,129.6731,129.3336,129.5033,35725.0
2021-11-10 10:20:00,129.74,129.97,129.48,129.54,34753.0,129.5133,129.7429,129.2538,129.3137,34753.0
2021-11-10 10:25:00,129.55,129.75,129.55,129.66,15736.0,129.3237,129.5233,129.3237,129.4335,15736.0
2021-11-10 10:30:00,129.56,129.66,129.39,129.66,26994.0,129.3336,129.4335,129.1639,129.4335,26994.0
2021-11-10 10:35:00,129.66,129.81,129.52,129.6,18564.0,129.4335,129.5832,129.2937,129.3736,18564.0
2021-11-10 10:40:00,129.59,129.59,129.05,129.22,35081.0,129.3636,129.3636,128.8245,128.9942,35081.0
2021-11-10 10:45:00,129.22,129.3,129.06,129.12,18729.0,128.9942,129.0741,128.8345,128.8944,18729.0
2021-11-10 10:50:00,129.11,129.17,128.96,128.98,17057.0,128.8844,128.9443,128.7347,128.7547,17057.0
2021-11-10 10:55:00,128.97,129.09,128.84,128.84,22641.0,128.7447,128.8645,128.6149,128.6149,22641.0
2021-11-10 11:00:00,128.82,129.32,128.82,129.21,26145.0,128.5949,129.0941,128.5949,128.9843,26145.0
2021-11-10 11:05:00,129.22,129.22,128.78,128.92,23947.0,128.9942,128.9942,128.555,128.6948,23947.0
2021-11-10 11:10:00,128.88,129.04,128.75,128.83,24831.0,128.6548,128.8146,128.5251,128.6049,24831.0
2021-11-10 11:15:00,128.83,129.15,128.83,129.0,22190.0,128.6049,128.9244,128.6049,128.7746,22190.0
2021-11-10 11:20:00,129.01,129.3,128.94,129.2,36448.0,128.7846,129.0741,128.7147,128.9743,36448.0
2021-11-10 11:25:00,129.16,129.28,129.08,129.2,20112.0,128.9343,129.0541,128.8545,128.9743,20112.0
2021-11-10 11:30:00,129.23,129.45,129.17,129.37,21346.0,129.0042,129.2238,128.9443,129.144,21346.0
2021-11-10 11:35:00,129.41,129.42,129.25,129.25,18444.0,129.1839,129.1939,129.0242,129.0242,18444.0
2021-11-10 11:40:00,129.27,129.35,128.99,129.02,16499.0,129.0442,129.124,128.7646,128.7946,16499.0
2021-11-10 11:45:00,129.0,129.31,129.0,129.3,15126.0,128.7746,129.0841,128.7746,129.0741,15126.0
2021-11-10 11:50:00,129.32,129.35,129.1,129.12,14288.0,129.0941,129.124,128.8744,128.8944,14288.0
2021-11-10 11:55:00,129.09,129.11,128.97,129.06,11099.0,128.8645,128.8844,128.7447,128.8345,11099.0
2021-11-10 12:00:00,129.09,129.19,128.85,128.86,16452.0,128.8645,128.9643,128.6249,128.6349,16452.0
2021-11-10 12:05:00,128.85,128.95,128.78,128.94,14338.0,128.6249,128.7247,128.555,128.7147,14338.0
2021-11-10 12:10:00,128.92,128.97,128.7,128.77,38373.0,128.6948,128.7447,128.4751,128.545,38373.0
2021-11-10 12:15:00,128.73,128.94,128.69,128.89,21784.0,128.5051,128.7147,128.4652,128.6648,21784.0
2021-11-10 12:20:00,128.88,128.92,128.78,128.82,22023.0,128.6548,128.6948,128.555,128.5949,22023.0
2021-11-10 12:25:00,128.84,128.84,128.66,128.76,30489.0,128.6149,128.6149,128.4352,128.535,30489.0
2021-11-10 12:30:00,128.77,128.78,128.51,128.57,29395.0,128.545,128.555,128.2855,128.3454,29395.0
2021-11-10 12:35:00,128.59,128.64,128.5,128.51,16453.0,128.3653,128.4153,128.2755,128.2855,16453.0
2021-11-10 12:40:00,128.52,128.55,128.32,128.33,24415.0,128.2955,128.3254,128.0958,128.1058,24415.0
2021-11-10 12:45:00,128.34,128.48,128.26,128.3,24847.0,128.1158,128.2555,128.0359,128.0758,24847.0
2021-11-10 12:50:00,128.28,128.47,128.22,128.47,17291.0,128.0559,128.2456,127.996,128.2456,17291.0
2021-11-10 12:55:00,128.48,128.57,128.46,128.51,36324.0,128.2555,128.3454,128.2356,128.2855,36324.0
2021-11-10 13:00:00,128.54,128.59,128.35,128.36,35689.0,128.3154,128.3653,128.1258,128.1357,35689.0
2021-11-10 13:05:00,128.34,128.34,127.93,128.09,44602.0,128.1158,128.1158,127.7065,127.8662,44602.0
2021-11-10 13:10:00,128.07,128.16,127.84,127.9,20488.0,127.8462,127.9361,127.6167,127.6765,20488.0
2021-11-10 13:15:00,127.85,127.9,127.72,127.72,23999.0,127.6266,127.6765,127.4969,127.4969,23999.0
2021-11-10 13:20:00,127.74,127.75,127.39,127.4,60160.0,127.5168,127.5268,127.1674,127.1774,60160.0
2021-11-10 13:25:00,127.41,127.59,127.28,127.49,82332.0,127.1874,127.3671,127.0576,127.2673,82332.0
2021-11-10 13:30:00,127.47,127.75,127.46,127.7,20642.0,127.2473,127.5268,127.2373,127.4769,20642.0
2021-11-10 13:35:00,127.7,127.84,127.52,127.76,21023.0,127.4769,127.6167,127.2972,127.5368,21023.0
2021-11-10 13:40:00,127.75,127.75,127.44,127.47,13153.0,127.5268,127.5268,127.2173,127.2473,13153.0
2021-11-10 13:45:00,127.45,127.53,127.25,127.25,15823.0,127.2273,127.3072,127.0277,127.0277,15823.0
2021-11-10 13:50:00,127.27,127.34,127.12,127.29,32906.0,127.0476,127.1175,126.8979,127.0676,32906.0
2021-11-10 13:55:00,127.24,127.51,127.14,127.49,29508.0,127.0177,127.2872,126.9179,127.2673,29508.0
2021-11-10 14:00:00,127.45,127.45,126.86,126.98,59270.0,127.2273,127.2273,126.6384,126.7582,59270.0
2021-11-10 14:05:00,126.98,127.1,126.83,126.87,32408.0,126.7582,126.8779,126.6084,126.6483,32408.0
2021-11-10 14:10:00,126.87,127.06,126.81,126.88,44509.0,126.6483,126.838,126.5885,126.6583,44509.0
2021-11-10 14:15:00,126.9,127.1,126.77,126.77,31577.0,126.6783,126.8779,126.5485,126.5485,31577.0
2021-11-10 14:20:00,126.76,126.8,126.39,126.43,50495.0,126.5385,126.5785,126.1692,126.2091,50495.0
2021-11-10 14:25:00,126.43,126.55,126.2,126.21,62360.0,126.2091,126.3289,125.9795,125.9895,62360.0
2021-11-10 14:30:00,126.23,126.38,126.15,126.15,98775.0,126.0095,126.1592,125.9296,125.9296,98775.0
2021-11-10 14:35:00,126.18,126.41,125.91,125.97,111882.0,125.9596,126.1891,125.69,125.7499,111882.0
2021-11-10 14:40:00,125.97,126.06,125.8,125.82,156198.0,125.7499,125.8398,125.5802,125.6002,156198.0
2021-11-10 14:45:00,125.82,126.28,125.82,126.15,93755.0,125.6002,126.0594,125.6002,125.9296,93755.0
2021-11-10 14:50:00,126.14,126.4,126.05,126.26,160241.0,125.9196,126.1792,125.8298,126.0394,160241.0
2021-11-10 14:55:00,126.25,126.27,125.94,125.95,105784.0,126.0294,126.0494,125.72,125.73,105784.0
2021-11-10 15:00:00,125.96,126.13,125.84,125.94,128972.0,125.7399,125.9096,125.6201,125.72,128972.0
2021-11-10 15:05:00,125.95,126.46,125.82,126.2,139646.0,125.73,126.2391,125.6002,125.9795,139646.0
2021-11-10 15:10:00,126.19,126.63,126.14,126.58,109395.0,125.9695,126.4088,125.9196,126.3589,109395.0
2021-11-10 15:15:00,126.57,126.7,126.44,126.64,44659.0,126.3489,126.4786,126.2191,126.4187,44659.0
2021-11-10 15:20:00,126.66,126.74,126.52,126.55,79938.0,126.4387,126.5186,126.299,126.3289,79938.0
2021-11-10 15:25:00,126.52,126.65,126.45,126.51,66982.0,126.299,126.4287,126.2291,126.289,66982.0
2021-11-10 15:30:00,126.51,126.71,126.39,126.45,68543.0,126.289,126.4886,126.1692,126.2291,68543.0
2021-11-10 15:35:00,126.46,126.53,126.0,126.31,125885.0,126.2391,126.3089,125.7799,126.0893,125885.0
2021-11-10 15:40:00,126.34,126.55,126.19,126.23,71288.0,126.1193,126.3289,125.9695,126.0095,71288.0
2021-11-10 15:45:00,126.25,126.31,125.99,126.15,166300.0,126.0294,126.0893,125.7699,125.9296,166300.0
2021-11-10 15:50:00,126.15,126.32,126.03,126.06,143496.0,125.9296,126.0993,125.8098,125.8398,143496.0
2021-11-10 15:55:00,126.05,126.3,126.0,126.19,340567.0,125.8298,126.0793,125.7799,125.9695,340567.0
2021-11-11 09:30:00,126.6,127.25,126.38,127.14,109595.0,126.3788,127.0277,126.1592,126.9179,109595.0
2021-11-11 09:35:00,127.11,127.13,126.84,126.95,75054.0,126.8879,126.9079,126.6184,126.7282,75054.0
2021-11-11 09:40:00,126.95,127.15,126.78,126.9,62316.0,126.7282,126.9279,126.5585,126.6783,62316.0
2021-11-11 09:45:00,126.93,127.39,126.88,127.39,66180.0,126.7082,127.1674,126.6583,127.1674,66180.0
2021-11-11 09:50:00,127.36,127.54,127.22,127.39,65017.0,127.1375,127.3172,126.9977,127.1674,65017.0
2021-11-11 09:55:00,127.4,127.62,127.25,127.4,103781.0,127.1774,127.397,127.0277,127.1774,103781.0
2021-11-11 10:00:00,127.4,127.58,127.16,127.23,69741.0,127.1774,127.3571,126.9378,127.0077,69741.0
2021-11-11 10:05:00,127.2,127.28,127.0,127.03,34059.0,126.9778,127.0576,126.7781,126.8081,34059.0
2021-11-11 10:10:00,127.11,127.31,127.1,127.21,22191.0,126.8879,127.0876,126.8779,126.9878,22191.0
2021-11-11 10:15:00,127.21,127.22,126.73,126.81,52703.0,126.9878,126.9977,126.5086,126.5885,52703.0
2021-11-11 10:20:00,126.8,126.86,126.52,126.59,39216.0,126.5785,126.6384,126.299,126.3688,39216.0
2021-11-11 10:25:00,126.57,126.57,126.31,126.36,80905.0,126.3489,126.3489,126.0893,126.1392,80905.0
2021-11-11 10:30:00,126.34,126.43,126.03,126.11,61635.0,126.1193,126.2091,125.8098,125.8897,61635.0
2021-11-11 10:35:00,126.11,126.54,126.08,126.49,72727.0,125.8897,126.3189,125.8597,126.269,72727.0
2021-11-11 10:40:00,126.51,126.57,126.01,126.02,48380.0,126.289,126.3489,125.7898,125.7998,48380.0
2021-11-11 10:45:00,126.07,126.16,125.89,126.0,44335.0,125.8497,125.9396,125.6701,125.7799,44335.0
2021-11-11 10:50:00,126.03,126.19,125.92,126.18,55529.0,125.8098,125.9695,125.7,125.9596,55529.0
2021-11-11 10:55:00,126.17,126.38,126.15,126.25,46099.0,125.9496,126.1592,125.9296,126.0294,46099.0
2021-11-11 11:00:00,126.24,126.37,126.21,126.32,15989.0,126.0194,126.1492,125.9895,126.0993,15989.0
2021-11-11 11:05:00,126.28,126.35,126.18,126.23,9462.0,126.0594,126.1293,125.9596,126.0095,9462.0
2021-11-11 11:10:00,126.23,126.3,126.15,126.23,26974.0,126.0095,126.0793,125.9296,126.0095,26974.0
2021-11-11 11:15:00,126.23,126.28,126.07,126.27,26224.0,126.0095,126.0594,125.8497,126.0494,26224.0
2021-11-11 11:20:00,126.29,126.4,126.27,126.33,26410.0,126.0694,126.1792,126.0494,126.1093,26410.0
2021-11-11 11:25:00,126.34,126.34,126.01,126.08,28966.0,126.1193,126.1193,125.7898,125.8597,28966.0
2021-11-11 11:30:00,126.1,126.46,126.1,126.4,13319.0,125.8797,126.2391,125.8797,126.1792,13319.0
2021-11-11 11:35:00,126.44,126.61,126.38,126.4,22534.0,126.2191,126.3888,126.1592,126.1792,22534.0
2021-11-11 11:40:00,126.4,126.48,126.25,126.26,18420.0,126.1792,126.259,126.0294,126.0394,18420.0
2021-11-11 11:45:00,126.33,126.4,126.26,126.38,26576.0,126.1093,126.1792,126.0394,126.1592,26576.0
2021-11-11 11:50:00,126.38,126.38,126.19,126.29,35338.0,126.1592,126.1592,125.9695,126.0694,35338.0
2021-11-11 11:55:00,126.34,126.42,126.23,126.29,24602.0,126.1193,126.1991,126.0095,126.0694,24602.0
2021-11-11 12:00:00,126.27,126.38,126.18,126.31,10158.0,126.0494,126.1592,125.9596,126.0893,10158.0
2021-11-11 12:05:00,126.32,126.41,126.28,126.33,23269.0,126.0993,126.1891,126.0594,126.1093,23269.0
2021-11-11 12:10:00,126.33,126.59,126.32,126.47,15483.0,126.1093,126.3688,126.0993,126.249,15483.0
2021-11-11 12:15:00,126.46,126.66,126.45,126.5,22170.0,126.2391,126.4387,126.2291,126.279,22170.0
2021-11-11 12:20:00,126.52,126.72,126.52,126.72,12823.0,126.299,126.4986,126.299,126.4986,12823.0
2021-11-11 12:25:00,126.7,127.0,126.7,126.84,31697.0,126.4786,126.7781,126.4786,126.6184,31697.0
2021-11-11 12:30:00,126.82,126.85,126.73,126.78,15764.0,126.5984,126.6284,126.5086,126.5585,15764.0
2021-11-11 12:35:00,126.8,127.11,126.8,127.08,13188.0,126.5785,126.8879,126.5785,126.858,13188.0
2021-11-11 12:40:00,127.07,127.19,127.04,127.12,49497.0,126.848,126.9678,126.818,126.8979,49497.0
2021-11-11 12:45:00,127.14,127.17,126.99,127.05,16781.0,126.9179,126.9478,126.7681,126.828,16781.0
2021-11-11 12:50:00,127.0,127.01,126.86,126.92,13992.0,126.7781,126.7881,126.6384,126.6983,13992.0
2021-11-11 12:55:00,126.89,126.93,126.81,126.81,6996.0,126.6683,126.7082,126.5885,126.5885,6996.0
2021-11-11 13:00:00,126.81,126.92,126.76,126.88,14855.0,126.5885,126.6983,126.5385,126.6583,14855.0
2021-11-11 13:05:00,126.89,126.93,126.77,126.79,13019.0,126.6683,126.7082,126.5485,126.5685,13019.0
2021-11-11 13:10:00,126.76,126.77,126.6,126.67,16923.0,126.5385,126.5485,126.3788,126.4487,16923.0
2021-11-11 13:15:00,126.68,126.74,126.65,126.71,12792.0,126.4587,126.5186,126.4287,126.4886,12792.0
2021-11-11 13:20:00,126.71,126.75,126.62,126.64,8951.0,126.4886,126.5286,126.3988,126.4187,8951.0
2021-11-11 13:25:00,126.62,126.68,126.54,126.66,21732.0,126.3988,126.4587,126.3189,126.4387,21732.0
2021-11-11 13:30:00,126.66,126.79,126.61,126.7,11337.0,126.4387,126.5685,126.3888,126.4786,11337.0
2021-11-11 13:35:00,126.68,126.76,126.66,126.75,11104.0,126.4587,126.5385,126.4387,126.5286,11104.0
2021-11-11 13:40:00,126.74,126.88,126.7,126.88,46427.0,126.5186,126.6583,126.4786,126.6583,46427.0
2021-11-11 13:45:00,126.86,126.94,126.76,126.76,22286.0,126.6384,126.7182,126.5385,126.5385,22286.0
2021-11-11 13:50:00,126.76,126.85,126.71,126.73,12199.0,126.5385,126.6284,126.4886,126.5086,12199.0
2021-11-11 13:55:00,126.73,126.75,126.6,126.65,9665.0,126.5086,126.5286,126.3788,126.4287,9665.0
2021-11-11 14:00:00,126.64,126.78,126.64,126.78,19308.0,126.4187,126.5585,126.4187,126.5585,19308.0
2021-11-11 14:05:00,126.79,126.79,126.71,126.71,6169.0,126.5685,126.5685,126.4886,126.4886,6169.0
2021-11-11 14:10:00,126.76,126.77,126.64,126.66,8322.0,126.5385,126.5485,126.4187,126.4387,8322.0
2021-11-11 14:15:00,126.67,126.67,126.6,126.62,8402.0,126.4487,126.4487,126.3788,126.3988,8402.0
2021-11-11 14:20:00,126.67,126.76,126.63,126.71,18490.0,126.4487,126.5385,126.4088,126.4886,18490.0
2021-11-11 14:25:00,126.69,126.74,126.62,126.72,8597.0,126.4687,126.5186,126.3988,126.4986,8597.0
2021-11-11 14:30:00,126.73,126.74,126.64,126.7,9431.0,126.5086,126.5186,126.4187,126.4786,9431.0
2021-11-11 14:35:00,126.68,126.8,126.67,126.76,13886.0,126.4587,126.5785,126.4487,126.5385,13886.0
2021-11-11 14:40:00,126.77,126.77,126.6,126.63,18032.0,126.5485,126.5485,126.3788,126.4088,18032.0
2021-11-11 14:45:00,126.63,126.66,126.35,126.38,30928.0,126.4088,126.4387,126.1293,126.1592,30928.0
2021-11-11 14:50:00,126.38,126.4,126.23,126.25,25007.0,126.1592,126.1792,126.0095,126.0294,25007.0
2021-11-11 14:55:00,126.26,126.39,126.19,126.38,12007.0,126.0394,126.1692,125.9695,126.1592,12007.0
2021-11-11 15:00:00,126.4,126.53,126.35,126.48,30188.0,126.1792,126.3089,126.1293,126.259,30188.0
2021-11-11 15:05:00,126.48,126.58,126.39,126.39,16841.0,126.259,126.3589,126.1692,126.1692,16841.0
2021-11-11 15:10:00,126.39,126.4,126.21,126.35,18376.0,126.1692,126.1792,125.9895,126.1293,18376.0
2021-11-11 15:15:00,126.36,126.46,126.34,126.4,38886.0,126.1392,126.2391,126.1193,126.1792,38886.0
2021-11-11 15:20:00,126.41,126.43,126.29,126.39,23587.0,126.1891,126.2091,126.0694,126.1692,23587.0
2021-11-11 15:25:00,126.38,126.43,126.27,126.39,26590.0,126.1592,126.2091,126.0494,126.1692,26590.0
2021-11-11 15:30:00,126.38,126.63,126.38,126.63,42352.0,126.1592,126.4088,126.1592,126.4088,42352.0
2021-11-11 15:35:00,126.63,126.66,126.31,126.41,58278.0,126.4088,126.4387,126.0893,126.1891,58278.0
2021-11-11 15:40:00,126.41,126.53,126.29,126.3,74739.0,126.1891,126.3089,126.0694,126.0793,74739.0
2021-11-11 15:45:00,126.3,126.49,126.2,126.27,66117.0,126.0793,126.269,125.9795,126.0494,66117.0
2021-11-11 15:50:00,126.26,126.4,126.26,126.32,71516.0,126.0394,126.1792,126.0394,126.0993,71516.0
2021-11-11 15:55:00,126.33,126.37,126.18,126.31,154664.0,126.1093,126.1492,125.9596,126.0893,154664.0
2021-11-12 09:30:00,126.9,127.05,126.55,126.96,135138.0,126.6783,126.828,126.3289,126.7382,135138.0
2021-11-12 09:35:00,126.92,127.16,126.88,126.94,58697.0,126.6983,126.9378,126.6583,126.7182,58697.0
2021-11-12 09:40:00,127.02,127.09,126.76,126.95,78360.0,126.7981,126.868,126.5385,126.7282,78360.0
2021-11-12 09:45:00,126.95,127.0,126.49,126.54,63389.0,126.7282,126.7781,126.269,126.3189,63389.0
2021-11-12 09:50:00,126.52,126.55,126.24,126.43,32250.0,126.299,126.3289,126.0194,126.2091,32250.0
2021-11-12 09:55:00,126.42,126.6,126.39,126.47,20852.0,126.1991,126.3788,126.1692,126.249,20852.0
2021-11-12 10:00:00,126.43,126.46,125.96,125.96,38029.0,126.2091,126.2391,125.7399,125.7399,38029.0
2021-11-12 10:05:00,125.97,126.02,125.84,125.94,57972.0,125.7499,125.7998,125.6201,125.72,57972.0
2021-11-12 10:10:00,125.93,126.14,125.83,126.08,21620.0,125.71,125.9196,125.6102,125.8597,21620.0
2021-11-12 10:15:00,126.1,126.34,126.08,126.17,35275.0,125.8797,126.1193,125.8597,125.9496,35275.0
2021-11-12 10:20:00,126.16,126.16,125.6,125.7,95372.0,125.9396,125.9396,125.3806,125.4804,95372.0
2021-11-12 10:25:00,125.7,125.76,125.56,125.64,38782.0,125.4804,125.5403,125.3406,125.4205,38782.0
2021-11-12 10:30:00,125.61,125.72,125.48,125.5,22913.0,125.3905,125.5004,125.2608,125.2807,22913.0
2021-11-12 10:35:00,125.52,125.6,125.26,125.57,91823.0,125.3007,125.3806,125.0412,125.3506,91823.0
2021-11-12 10:40:00,125.57,125.62,125.25,125.37,34703.0,125.3506,125.4005,125.0312,125.151,34703.0
2021-11-12 10:45:00,125.37,125.54,125.31,125.47,23054.0,125.151,125.3207,125.0911,125.2508,23054.0
2021-11-12 10:50:00,125.47,125.55,125.35,125.47,20042.0,125.2508,125.3307,125.131,125.2508,20042.0
2021-11-12 10:55:00,125.5,125.52,125.36,125.45,27789.0,125.2807,125.3007,125.141,125.2308,27789.0
2021-11-12 11:00:00,125.45,125.54,125.39,125.39,30154.0,125.2308,125.3207,125.1709,125.1709,30154.0
2021-11-12 11:05:00,125.41,125.43,125.34,125.43,11363.0,125.1909,125.2109,125.121,125.2109,11363.0
2021-11-12 11:10:00,125.4,125.64,125.4,125.58,52769.0,125.1809,125.4205,125.1809,125.3606,52769.0
2021-11-12 11:15:00,125.53,125.68,125.53,125.68,29715.0,125.3107,125.4604,125.3107,125.4604,29715.0
2021-11-12 11:20:00,125.68,125.78,125.62,125.67,35612.0,125.4604,125.5602,125.4005,125.4504,35612.0
2021-11-12 11:25:00,125.66,125.87,125.61,125.84,43495.0,125.4405,125.6501,125.3905,125.6201,43495.0
2021-11-12 11:30:00,125.83,125.9,125.73,125.74,28498.0,125.6102,125.68,125.5103,125.5203,28498.0
2021-11-12 11:35:00,125.76,125.76,125.52,125.53,26044.0,125.5403,125.5403,125.3007,125.3107,26044.0
2021-11-12 11:40:00,125.55,125.65,125.49,125.64,21243.0,125.3307,125.4305,125.2708,125.4205,21243.0
2021-11-12 11:45:00,125.63,125.67,125.51,125.54,12328.0,125.4105,125.4504,125.2907,125.3207,12328.0
2021-11-12 11:50:00,125.53,125.67,125.5,125.6,21940.0,125.3107,125.4504,125.2807,125.3806,21940.0
2021-11-12 11:55:00,125.59,125.77,125.58,125.77,24337.0,125.3706,125.5503,125.3606,125.5503,24337.0
2021-11-12 12:00:00,125.78,125.81,125.68,125.68,23299.0,125.5602,125.5902,125.4604,125.4604,23299.0
2021-11-12 12:05:00,125.7,125.78,125.56,125.58,19133.0,125.4804,125.5602,125.3406,125.3606,19133.0
2021-11-12 12:10:00,125.6,125.63,125.53,125.58,15866.0,125.3806,125.4105,125.3107,125.3606,15866.0
2021-11-12 12:15:00,125.57,125.69,125.55,125.69,25802.0,125.3506,125.4704,125.3307,125.4704,25802.0
2021-11-12 12:20:00,125.68,125.81,125.66,125.72,31948.0,125.4604,125.5902,125.4405,125.5004,31948.0
2021-11-12 12:25:00,125.72,125.75,125.62,125.63,25059.0,125.5004,125.5303,125.4005,125.4105,25059.0
2021-11-12 12:30:00,125.63,125.73,125.53,125.57,31168.0,125.4105,125.5103,125.3107,125.3506,31168.0
2021-11-12 12:35:00,125.55,125.63,125.52,125.56,37431.0,125.3307,125.4105,125.3007,125.3406,37431.0
2021-11-12 12:40:00,125.56,125.7,125.54,125.63,40352.0,125.3406,125.4804,125.3207,125.4105,40352.0
2021-11-12 12:45:00,125.62,125.68,125.6,125.63,53067.0,125.4005,125.4604,125.3806,125.4105,53067.0
2021-11-12 12:50:00,125.64,125.64,125.49,125.51,27195.0,125.4205,125.4205,125.2708,125.2907,27195.0
2021-11-12 12:55:00,125.51,125.52,125.36,125.4,30836.0,125.2907,125.3007,125.141,125.1809,30836.0
2021-11-12 13:00:00,125.4,125.51,125.32,125.43,90274.0,125.1809,125.2907,125.1011,125.2109,90274.0
2021-11-12 13:05:00,125.42,125.53,125.38,125.49,50643.0,125.2009,125.3107,125.1609,125.2708,50643.0
2021-11-12 13:10:00,125.49,125.55,125.45,125.55,15898.0,125.2708,125.3307,125.2308,125.3307,15898.0
2021-11-12 13:15:00,125.55,125.94,125.51,125.94,65786.0,125.3307,125.72,125.2907,125.72,65786.0
2021-11-12 13:20:00,125.91,126.0,125.89,125.94,74950.0,125.69,125.7799,125.6701,125.72,74950.0
2021-11-12 13:25:00,125.93,125.96,125.84,125.93,22655.0,125.71,125.7399,125.6201,125.71,22655.0
2021-11-12 13:30:00,125.95,125.97,125.85,125.91,18911.0,125.73,125.7499,125.6301,125.69,18911.0
2021-11-12 13:35:00,125.89,125.95,125.79,125.8,12871.0,125.6701,125.73,125.5702,125.5802,12871.0
2021-11-12 13:40:00,125.77,125.82,125.64,125.66,18406.0,125.5503,125.6002,125.4205,125.4405,18406.0
2021-11-12 13:45:00,125.65,125.89,125.64,125.84,21047.0,125.4305,125.6701,125.4205,125.6201,21047.0
2021-11-12 13:50:00,125.85,125.87,125.8,125.87,13328.0,125.6301,125.6501,125.5802,125.6501,13328.0
2021-11-12 13:55:00,125.88,125.94,125.83,125.84,20257.0,125.6601,125.72,125.6102,125.6201,20257.0
2021-11-12 14:00:00,125.83,125.87,125.66,125.71,18404.0,125.6102,125.6501,125.4405,125.4904,18404.0
2021-11-12 14:05:00,125.7,125.7,125.6,125.66,17451.0,125.4804,125.4804,125.3806,125.4405,17451.0
2021-11-12 14:10:00,125.66,125.67,125.55,125.56,17647.0,125.4405,125.4504,125.3307,125.3406,17647.0
2021-11-12 14:15:00,125.55,125.64,125.54,125.54,15420.0,125.3307,125.4205,125.3207,125.3207,15420.0
2021-11-12 14:20:00,125.53,125.59,125.49,125.59,19517.0,125.3107,125.3706,125.2708,125.3706,19517.0
2021-11-12 14:25:00,125.59,125.61,125.54,125.55,11538.0,125.3706,125.3905,125.3207,125.3307,11538.0
2021-11-12 14:30:00,125.56,125.65,125.54,125.62,14094.0,125.3406,125.4305,125.3207,125.4005,14094.0
2021-11-12 14:35:00,125.62,125.79,125.61,125.74,32741.0,125.4005,125.5702,125.3905,125.5203,32741.0
2021-11-12 14:40:00,125.75,125.77,125.69,125.69,17545.0,125.5303,125.5503,125.4704,125.4704,17545.0
2021-11-12 14:45:00,125.68,125.81,125.67,125.81,29104.0,125.4604,125.5902,125.4504,125.5902,29104.0
2021-11-12 14:50:00,125.81,125.82,125.69,125.72,12538.0,125.5902,125.6002,125.4704,125.5004,12538.0
2021-11-12 14:55:00,125.7,125.71,125.6,125.69,27757.0,125.4804,125.4904,125.3806,125.4704,27757.0
2021-11-12 15:00:00,125.7,125.91,125.69,125.91,35143.0,125.4804,125.69,125.4704,125.69,35143.0
2021-11-12 15:05:00,125.95,126.03,125.93,126.03,56842.0,125.73,125.8098,125.71,125.8098,56842.0
2021-11-12 15:10:00,126.03,126.13,125.94,126.13,45833.0,125.8098,125.9096,125.72,125.9096,45833.0
2021-11-12 15:15:00,126.14,126.14,126.0,126.02,31291.0,125.9196,125.9196,125.7799,125.7998,31291.0
2021-11-12 15:20:00,126.03,126.15,125.92,126.14,26584.0,125.8098,125.9296,125.7,125.9196,26584.0
2021-11-12 15:25:00,126.13,126.18,126.03,126.15,39698.0,125.9096,125.9596,125.8098,125.9296,39698.0
2021-11-12 15:30:00,126.16,126.23,126.13,126.22,44062.0,125.9396,126.0095,125.9096,125.9995,44062.0
2021-11-12 15:35:00,126.21,126.34,126.2,126.25,41786.0,125.9895,126.1193,125.9795,126.0294,41786.0
2021-11-12 15:40:00,126.25,126.37,126.16,126.31,114988.0,126.0294,126.1492,125.9396,126.0893,114988.0
2021-11-12 15:45:00,126.3,126.3,126.16,126.16,72483.0,126.0793,126.0793,125.9396,125.9396,72483.0
2021-11-12 15:50:00,126.17,126.33,126.17,126.31,51574.0,125.9496,126.1093,125.9496,126.0893,51574.0
2021-11-12 15:55:00,126.31,126.53,126.31,126.52,152621.0,126.0893,126.3089,126.0893,126.299,152621.0
2021-11-15 09:30:00,126.92,127.14,126.2,126.52,101699.0,126.6983,126.9179,125.9795,126.299,101699.0
2021-11-15 09:35:00,126.54,126.65,126.15,126.17,44214.0,126.3189,126.4287,125.9296,125.9496,44214.0
2021-11-15 09:40:00,126.21,126.28,125.94,126.2,36969.0,125.9895,126.0594,125.72,125.9795,36969.0
2021-11-15 09:45:00,126.2,126.21,125.71,125.74,39448.0,125.9795,125.9895,125.4904,125.5203,39448.0
2021-11-15 09:50:00,125.71,125.85,125.59,125.76,31354.0,125.4904,125.6301,125.3706,125.5403,31354.0
2021-11-15 09:55:00,125.72,125.79,125.51,125.77,50353.0,125.5004,125.5702,125.2907,125.5503,50353.0
2021-11-15 10:00:00,125.77,125.8,125.43,125.54,39947.0,125.5503,125.5802,125.2109,125.3207,39947.0
2021-11-15 10:05:00,125.56,125.67,125.22,125.27,31765.0,125.3406,125.4504,125.0012,125.0511,31765.0
2021-11-15 10:10:00,125.25,125.45,125.11,125.11,82661.0,125.0312,125.2308,124.8914,124.8914,82661.0
2021-11-15 10:15:00,125.16,125.25,125.03,125.18,73241.0,124.9413,125.0312,124.8116,124.9613,73241.0
2021-11-15 10:20:00,125.15,125.28,124.96,125.07,62065.0,124.9314,125.0611,124.7417,124.8515,62065.0
2021-11-15 10:25:00,125.07,125.07,124.72,124.72,57994.0,124.8515,124.8515,124.5021,124.5021,57994.0
2021-11-15 10:30:00,124.7,124.75,124.36,124.52,186703.0,124.4821,124.532,124.1427,124.3025,186703.0
2021-11-15 10:35:00,124.52,124.71,124.35,124.64,175522.0,124.3025,124.4921,124.1327,124.4222,175522.0
2021-11-15 10:40:00,124.67,124.67,124.32,124.51,88686.0,124.4522,124.4522,124.1028,124.2925,88686.0
2021-11-15 10:45:00,124.52,124.63,124.42,124.63,43979.0,124.3025,124.4123,124.2026,124.4123,43979.0
2021-11-15 10:50:00,124.61,124.85,124.6,124.8,44549.0,124.3923,124.6319,124.3823,124.582,44549.0
2021-11-15 10:55:00,124.83,124.88,124.75,124.83,54078.0,124.6119,124.6618,124.532,124.6119,54078.0
2021-11-15 11:00:00,124.81,124.97,124.76,124.88,40937.0,124.5919,124.7517,124.542,124.6618,40937.0
2021-11-15 11:05:00,124.85,124.93,124.8,124.87,33089.0,124.6319,124.7117,124.582,124.6518,33089.0
2021-11-15 11:10:00,124.86,125.29,124.79,125.28,88832.0,124.6419,125.0711,124.572,125.0611,88832.0
2021-11-15 11:15:00,125.27,125.33,125.09,125.18,37184.0,125.0511,125.111,124.8715,124.9613,37184.0
2021-11-15 11:20:00,125.19,125.24,125.12,125.23,27738.0,124.9713,125.0212,124.9014,125.0112,27738.0
2021-11-15 11:25:00,125.2,125.2,125.05,125.18,19627.0,124.9813,124.9813,124.8315,124.9613,19627.0
2021-11-15 11:30:00,125.21,125.24,125.02,125.1,21674.0,124.9912,125.0212,124.8016,124.8814,21674.0
2021-11-15 11:35:00,125.12,125.19,124.99,125.0,19186.0,124.9014,124.9713,124.7716,124.7816,19186.0
2021-11-15 11:40:00,125.05,125.06,124.48,124.52,50069.0,124.8315,124.8415,124.2625,124.3025,50069.0
2021-11-15 11:45:00,124.51,124.63,124.4,124.62,42355.0,124.2925,124.4123,124.1827,124.4023,42355.0
2021-11-15 11:50:00,124.64,124.65,124.34,124.44,40199.0,124.4222,124.4322,124.1228,124.2226,40199.0
2021-11-15 11:55:00,124.45,124.46,124.25,124.26,65528.0,124.2326,124.2426,124.0329,124.0429,65528.0
2021-11-15 12:00:00,124.26,124.36,124.25,124.31,34517.0,124.0429,124.1427,124.0329,124.0928,34517.0
2021-11-15 12:05:00,124.3,124.37,124.19,124.32,32666.0,124.0828,124.1527,123.973,124.1028,32666.0
2021-11-15 12:10:00,124.3,124.47,124.3,124.39,25615.0,124.0828,124.2525,124.0828,124.1727,25615.0
2021-11-15 12:15:00,124.36,124.41,124.22,124.24,30331.0,124.1427,124.1926,124.003,124.0229,30331.0
2021-11-15 12:20:00,124.26,124.29,124.17,124.25,29601.0,124.0429,124.0729,123.9531,124.0329,29601.0
2021-11-15 12:25:00,124.23,124.33,124.2,124.29,21767.0,124.013,124.1128,123.983,124.0729,21767.0
2021-11-15 12:30:00,124.28,124.3,124.19,124.26,33402.0,124.0629,124.0828,123.973,124.0429,33402.0
2021-11-15 12:35:00,124.24,124.54,124.24,124.53,44754.0,124.0229,124.3224,124.0229,124.3124,44754.0
2021-11-15 12:40:00,124.54,124.69,124.45,124.59,51873.0,124.3224,124.4722,124.2326,124.3723,51873.0
2021-11-15 12:45:00,124.58,124.62,124.39,124.39,18031.0,124.3623,124.4023,124.1727,124.1727,18031.0
2021-11-15 12:50:00,124.4,124.69,124.39,124.69,39232.0,124.1827,124.4722,124.1727,124.4722,39232.0
2021-11-15 12:55:00,124.67,124.68,124.57,124.57,15310.0,124.4522,124.4622,124.3524,124.3524,15310.0
2021-11-15 13:00:00,124.56,124.72,124.48,124.72,23706.0,124.3424,124.5021,124.2625,124.5021,23706.0
2021-11-15 13:05:00,124.72,124.72,124.57,124.67,18467.0,124.5021,124.5021,124.3524,124.4522,18467.0
2021-11-15 13:10:00,124.68,124.77,124.57,124.71,24134.0,124.4622,124.552,124.3524,124.4921,24134.0
2021-11-15 13:15:00,124.7,124.92,124.65,124.86,36633.0,124.4821,124.7018,124.4322,124.6419,36633.0
2021-11-15 13:20:00,124.9,124.91,124.59,124.59,34400.0,124.6818,124.6918,124.3723,124.3723,34400.0
2021-11-15 13:25:00,124.6,124.62,124.44,124.47,23690.0,124.3823,124.4023,124.2226,124.2525,23690.0
2021-11-15 13:30:00,124.47,124.6,124.46,124.51,25244.0,124.2525,124.3823,124.2426,124.2925,25244.0
2021-11-15 13:35:00,124.5,124.51,124.37,124.4,53935.0,124.2825,124.2925,124.1527,124.1827,53935.0
2021-11-15 13:40:00,124.41,124.46,124.33,124.4,37046.0,124.1926,124.2426,124.1128,124.1827,37046.0
2021-11-15 13:45:00,124.4,124.43,124.34,124.34,14564.0,124.1827,124.2126,124.1228,124.1228,14564.0
2021-11-15 13:50:00,124.35,124.44,124.34,124.38,20640.0,124.1327,124.2226,124.1228,124.1627,20640.0
2021-11-15 13:55:00,124.36,124.4,124.27,124.34,34628.0,124.1427,124.1827,124.0529,124.1228,34628.0
2021-11-15 14:00:00,124.34,124.36,124.15,124.19,83652.0,124.1228,124.1427,123.9331,123.973,83652.0
2021-11-15 14:05:00,124.18,124.28,124.08,124.14,80874.0,123.963,124.0629,123.8632,123.9231,80874.0
2021-11-15 14:10:00,124.13,124.23,124.08,124.17,47318.0,123.9131,124.013,123.8632,123.9531,47318.0
2021-11-15 14:15:00,124.18,124.39,124.12,124.35,45833.0,123.963,124.1727,123.9031,124.1327,45833.0
2021-11-15 14:20:00,124.35,124.53,124.35,124.51,23500.0,124.1327,124.3124,124.1327,124.2925,23500.0
2021-11-15 14:25:00,124.5,124.7,124.49,124.68,22991.0,124.2825,124.4821,124.2725,124.4622,22991.0
2021-11-15 14:30:00,124.68,124.68,124.48,124.6,38278.0,124.4622,124.4622,124.2625,124.3823,38278.0
2021-11-15 14:35:00,124.6,124.64,124.5,124.59,20092.0,124.3823,124.4222,124.2825,124.3723,20092.0
2021-11-15 14:40:00,124.59,124.6,124.5,124.53,26542.0,124.3723,124.3823,124.2825,124.3124,26542.0
2021-11-15 14:45:00,124.53,124.54,124.29,124.32,34437.0,124.3124,124.3224,124.0729,124.1028,34437.0
2021-11-15 14:50:00,124.31,124.34,124.05,124.09,59924.0,124.0928,124.1228,123.8333,123.8732,59924.0
2021-11-15 14:55:00,124.08,124.22,124.08,124.14,42075.0,123.8632,124.003,123.8632,123.9231,42075.0
2021-11-15 15:00:00,124.13,124.19,124.08,124.1,59225.0,123.9131,123.973,123.8632,123.8832,59225.0
2021-11-15 15:05:00,124.09,124.15,124.02,124.09,128240.0,123.8732,123.9331,123.8033,123.8732,128240.0
2021-11-15 15:10:00,124.09,124.27,124.09,124.25,62263.0,123.8732,124.0529,123.8732,124.0329,62263.0
2021-11-15 15:15:00,124.24,124.32,124.13,124.18,56642.0,124.0229,124.1028,123.9131,123.963,56642.0
2021-11-15 15:20:00,124.17,124.23,124.12,124.21,57614.0,123.9531,124.013,123.9031,123.993,57614.0
2021-11-15 15:25:00,124.21,124.33,124.16,124.21,75047.0,123.993,124.1128,123.9431,123.993,75047.0
2021-11-15 15:30:00,124.21,124.21,123.98,124.0,89328.0,123.993,123.993,123.7634,123.7834,89328.0
2021-11-15 15:35:00,123.97,123.99,123.83,123.85,118800.0,123.7534,123.7734,123.6137,123.6336,118800.0
2021-11-15 15:40:00,123.84,123.93,123.81,123.9,84677.0,123.6236,123.7135,123.5937,123.6835,84677.0
2021-11-15 15:45:00,123.9,123.9,123.73,123.78,138967.0,123.6835,123.6835,123.5138,123.5637,138967.0
2021-11-15 15:50:00,123.77,123.82,123.62,123.63,372742.0,123.5538,123.6037,123.404,123.414,372742.0
2021-11-15 15:55:00,123.63,123.88,123.57,123.88,241303.0,123.414,123.6636,123.3541,123.6636,241303.0
2021-11-16 09:30:00,123.75,123.83,122.74,123.14,252266.0,123.5338,123.6137,122.5256,122.9249,252266.0
2021-11-16 09:35:00,123.12,123.6,122.88,123.09,142163.0,122.9049,123.3841,122.6653,122.8749,142163.0
2021-11-16 09:40:00,123.06,123.78,122.78,123.7,130951.0,122.845,123.5637,122.5655,123.4839,130951.0
2021-11-16 09:45:00,123.72,124.01,122.76,123.84,303947.0,123.5038,123.7933,122.5455,123.6236,303947.0
2021-11-16 09:50:00,123.88,124.52,123.78,124.35,117985.0,123.6636,124.3025,123.5637,124.1327,117985.0
2021-11-16 09:55:00,124.34,124.56,123.84,123.97,114169.0,124.1228,124.3424,123.6236,123.7534,114169.0
2021-11-16 10:00:00,123.94,124.34,123.91,124.17,71432.0,123.7235,124.1228,123.6935,123.9531,71432.0
2021-11-16 10:05:00,124.16,124.21,123.78,123.89,50431.0,123.9431,123.993,123.5637,123.6736,50431.0
2021-11-16 10:10:00,123.87,124.06,123.71,123.78,43492.0,123.6536,123.8433,123.4939,123.5637,43492.0
2021-11-16 10:15:00,123.75,123.86,123.61,123.63,39196.0,123.5338,123.6436,123.394,123.414,39196.0
2021-11-16 10:20:00,123.63,123.74,123.46,123.65,37934.0,123.414,123.5238,123.2443,123.434,37934.0
2021-11-16 10:25:00,123.6,123.97,123.6,123.86,26833.0,123.3841,123.7534,123.3841,123.6436,26833.0
2021-11-16 10:30:00,123.85,124.15,123.77,124.11,52519.0,123.6336,123.9331,123.5538,123.8932,52519.0
2021-11-16 10:35:00,124.09,124.17,123.84,123.84,37564.0,123.8732,123.9531,123.6236,123.6236,37564.0
2021-11-16 10:40:00,123.82,123.93,123.56,123.64,43262.0,123.6037,123.7135,123.3441,123.424,43262.0
2021-11-16 10:45:00,123.69,123.76,123.5,123.51,23077.0,123.4739,123.5438,123.2842,123.2942,23077.0
2021-11-16 10:50:00,123.52,123.71,123.43,123.67,42931.0,123.3042,123.4939,123.2144,123.4539,42931.0
2021-11-16 10:55:00,123.66,123.77,123.59,123.7,24250.0,123.444,123.5538,123.3741,123.4839,24250.0
2021-11-16 11:00:00,123.69,123.74,123.57,123.62,26161.0,123.4739,123.5238,123.3541,123.404,26161.0
2021-11-16 11:05:00,123.6,123.62,123.48,123.48,16215.0,123.3841,123.404,123.2643,123.2643,16215.0
2021-11-16 11:10:00,123.47,123.47,123.24,123.4,35606.0,123.2543,123.2543,123.0247,123.1844,35606.0
2021-11-16 11:15:00,123.39,123.54,123.35,123.42,35631.0,123.1744,123.3242,123.1345,123.2044,35631.0
2021-11-16 11:20:00,123.45,123.5,123.34,123.48,39881.0,123.2343,123.2842,123.1245,123.2643,39881.0
2021-11-16 11:25:00,123.47,123.54,123.38,123.42,23685.0,123.2543,123.3242,123.1644,123.2044,23685.0
2021-11-16 11:30:00,123.43,123.58,123.38,123.43,42862.0,123.2144,123.3641,123.1644,123.2144,42862.0
2021-11-16 11:35:00,123.45,123.53,123.4,123.48,32191.0,123.2343,123.3142,123.1844,123.2643,32191.0
2021-11-16 11:40:00,123.49,123.68,123.49,123.63,35221.0,123.2743,123.4639,123.2743,123.414,35221.0
2021-11-16 11:45:00,123.64,123.89,123.64,123.89,41493.0,123.424,123.6736,123.424,123.6736,41493.0
2021-11-16 11:50:00,123.91,124.02,123.85,123.97,21956.0,123.6935,123.8033,123.6336,123.7534,21956.0
2021-11-16 11:55:00,123.95,124.03,123.94,124.02,29854.0,123.7334,123.8133,123.7235,123.8033,29854.0
2021-11-16 12:00:00,124.01,124.26,123.99,124.2,35630.0,123.7933,124.0429,123.7734,123.983,35630.0
2021-11-16 12:05:00,124.21,124.28,124.14,124.23,28081.0,123.993,124.0629,123.9231,124.013,28081.0
2021-11-16 12:10:00,124.22,124.44,124.18,124.43,42396.0,124.003,124.2226,123.963,124.2126,42396.0
2021-11-16 12:15:00,124.45,124.58,124.44,124.47,51142.0,124.2326,124.3623,124.2226,124.2525,51142.0
2021-11-16 12:20:00,124.45,124.46,124.33,124.41,22277.0,124.2326,124.2426,124.1128,124.1926,22277.0
2021-11-16 12:25:00,124.41,124.67,124.41,124.65,27721.0,124.1926,124.4522,124.1926,124.4322,27721.0
2021-11-16 12:30:00,124.63,124.69,124.52,124.59,17819.0,124.4123,124.4722,124.3025,124.3723,17819.0
2021-11-16 12:35:00,124.59,124.74,124.56,124.63,30860.0,124.3723,124.5221,124.3424,124.4123,30860.0
2021-11-16 12:40:00,124.65,124.74,124.57,124.59,30295.0,124.4322,124.5221,124.3524,124.3723,30295.0
2021-11-16 12:45:00,124.59,124.63,124.52,124.54,20996.0,124.3723,124.4123,124.3025,124.3224,20996.0
2021-11-16 12:50:00,124.54,124.55,124.35,124.35,29746.0,124.3224,124.3324,124.1327,124.1327,29746.0
2021-11-16 12:55:00,124.34,124.35,124.15,124.2,26117.0,124.1228,124.1327,123.9331,123.983,26117.0
2021-11-16 13:00:00,124.21,124.27,124.12,124.19,28868.0,123.993,124.0529,123.9031,123.973,28868.0
2021-11-16 13:05:00,124.21,124.25,124.14,124.2,16264.0,123.993,124.0329,123.9231,123.983,16264.0
2021-11-16 13:10:00,124.21,124.31,124.19,124.24,20706.0,123.993,124.0928,123.973,124.0229,20706.0
2021-11-16 13:15:00,124.24,124.42,124.21,124.41,46659.0,124.0229,124.2026,123.993,124.1926,46659.0
2021-11-16 13:20:00,124.41,124.42,124.26,124.27,21373.0,124.1926,124.2026,124.0429,124.0529,21373.0
2021-11-16 13:25:00,124.27,124.28,124.21,124.25,15147.0,124.0529,124.0629,123.993,124.0329,15147.0
2021-11-16 13:30:00,124.26,124.3,124.17,124.25,16072.0,124.0429,124.0828,123.9531,124.0329,16072.0
2021-11-16 13:35:00,124.25,124.25,124.03,124.03,14206.0,124.0329,124.0329,123.8133,123.8133,14206.0
2021-11-16 13:40:00,124.03,124.07,124.0,124.06,10811.0,123.8133,123.8532,123.7834,123.8433,10811.0
2021-11-16 13:45:00,124.07,124.15,124.03,124.11,15930.0,123.8532,123.9331,123.8133,123.8932,15930.0
2021-11-16 13:50:00,124.12,124.26,124.11,124.23,36554.0,123.9031,124.0429,123.8932,124.013,36554.0
2021-11-16 13:55:00,124.25,124.26,124.14,124.18,20303.0,124.0329,124.0429,123.9231,123.963,20303.0
2021-11-16 14:00:00,124.18,124.35,124.15,124.19,32827.0,123.963,124.1327,123.9331,123.973,32827.0
2021-11-16 14:05:00,124.18,124.29,124.15,124.29,16270.0,123.963,124.0729,123.9331,124.0729,16270.0
2021-11-16 14:10:00,124.29,124.33,124.24,124.24,14515.0,124.0729,124.1128,124.0229,124.0229,14515.0
2021-11-16 14:15:00,124.23,124.58,124.22,124.57,24906.0,124.013,124.3623,124.003,124.3524,24906.0
2021-11-16 14:20:00,124.56,124.57,124.47,124.54,36760.0,124.3424,124.3524,124.2525,124.3224,36760.0
2021-11-16 14:25:00,124.54,124.61,124.44,124.61,29183.0,124.3224,124.3923,124.2226,124.3923,29183.0
2021-11-16 14:30:00,124.61,124.74,124.56,124.67,47379.0,124.3923,124.5221,124.3424,124.4522,47379.0
2021-11-16 14:35:00,124.68,124.79,124.68,124.75,20746.0,124.4622,124.572,124.4622,124.532,20746.0
2021-11-16 14:40:00,124.74,124.74,124.5,124.53,30926.0,124.5221,124.5221,124.2825,124.3124,30926.0
2021-11-16 14:45:00,124.52,124.7,124.49,124.62,38467.0,124.3025,124.4821,124.2725,124.4023,38467.0
2021-11-16 14:50:00,124.6,124.67,124.51,124.56,22486.0,124.3823,124.4522,124.2925,124.3424,22486.0
2021-11-16 14:55:00,124.55,124.58,124.36,124.49,54791.0,124.3324,124.3623,124.1427,124.2725,54791.0
2021-11-16 15:00:00,124.5,124.53,124.39,124.45,55841.0,124.2825,124.3124,124.1727,124.2326,55841.0
2021-11-16 15:05:00,124.44,124.56,124.39,124.39,40868.0,124.2226,124.3424,124.1727,124.1727,40868.0
2021-11-16 15:10:00,124.4,124.42,124.16,124.29,45194.0,124.1827,124.2026,123.9431,124.0729,45194.0
2021-11-16 15:15:00,124.29,124.43,124.29,124.33,34182.0,124.0729,124.2126,124.0729,124.1128,34182.0
2021-11-16 15:20:00,124.32,124.38,124.26,124.29,21426.0,124.1028,124.1627,124.0429,124.0729,21426.0
2021-11-16 15:25:00,124.3,124.45,124.25,124.31,31656.0,124.0828,124.2326,124.0329,124.0928,31656.0
2021-11-16 15:30:00,124.3,124.48,124.25,124.26,41463.0,124.0828,124.2625,124.0329,124.0429,41463.0
2021-11-16 15:35:00,124.25,124.29,124.16,124.17,45074.0,124.0329,124.0729,123.9431,123.9531,45074.0
2021-11-16 15:40:00,124.17,124.36,124.12,124.36,67827.0,123.9531,124.1427,123.9031,124.1427,67827.0
2021-11-16 15:45:00,124.35,124.57,124.34,124.4,60370.0,124.1327,124.3524,124.1228,124.1827,60370.0
2021-11-16 15:50:00,124.41,124.63,124.41,124.59,101004.0,124.1926,124.4123,124.1926,124.3723,101004.0
2021-11-16 15:55:00,124.59,124.62,124.47,124.54,177309.0,124.3723,124.4023,124.2525,124.3224,177309.0
2021-11-17 09:30:00,124.33,124.44,123.67,124.35,134458.0,124.1128,124.2226,123.4539,124.1327,134458.0
2021-11-17 09:35:00,124.31,124.75,124.3,124.35,62483.0,124.0928,124.532,124.0828,124.1327,62483.0
2021-11-17 09:40:00,124.32,124.51,124.23,124.48,51408.0,124.1028,124.2925,124.013,124.2625,51408.0
2021-11-17 09:45:00,124.53,124.66,124.25,124.41,36233.0,124.3124,124.4422,124.0329,124.1926,36233.0
2021-11-17 09:50:00,124.35,124.38,123.92,123.93,54208.0,124.1327,124.1627,123.7035,123.7135,54208.0
2021-11-17 09:55:00,123.96,124.01,123.82,124.0,39724.0,123.7434,123.7933,123.6037,123.7834,39724.0
2021-11-17 10:00:00,123.92,123.95,123.68,123.95,30500.0,123.7035,123.7334,123.4639,123.7334,30500.0
2021-11-17 10:05:00,123.91,123.94,123.49,123.55,45600.0,123.6935,123.7235,123.2743,123.3341,45600.0
2021-11-17 10:10:00,123.56,123.58,123.18,123.21,73928.0,123.3441,123.3641,122.9648,122.9947,73928.0
2021-11-17 10:15:00,123.23,123.32,123.1,123.18,120812.0,123.0147,123.1045,122.8849,122.9648,120812.0
2021-11-17 10:20:00,123.16,123.23,123.06,123.07,55674.0,122.9448,123.0147,122.845,122.855,55674.0
2021-11-17 10:25:00,123.07,123.31,123.04,123.25,57800.0,122.855,123.0946,122.825,123.0347,57800.0
2021-11-17 10:30:00,123.26,123.4,123.21,123.25,49487.0,123.0447,123.1844,122.9947,123.0347,49487.0
2021-11-17 10:35:00,123.25,123.32,123.11,123.31,55183.0,123.0347,123.1045,122.8949,123.0946,55183.0
2021-11-17 10:40:00,123.29,123.4,123.23,123.33,22257.0,123.0746,123.1844,123.0147,123.1145,22257.0
2021-11-17 10:45:00,123.34,123.47,123.3,123.34,49091.0,123.1245,123.2543,123.0846,123.1245,49091.0
2021-11-17 10:50:00,123.33,123.55,123.33,123.54,37899.0,123.1145,123.3341,123.1145,123.3242,37899.0
2021-11-17 10:55:00,123.57,123.68,123.38,123.41,30147.0,123.3541,123.4639,123.1644,123.1944,30147.0
2021-11-17 11:00:00,123.39,123.51,123.31,123.36,25617.0,123.1744,123.2942,123.0946,123.1445,25617.0
2021-11-17 11:05:00,123.37,123.48,123.25,123.27,19875.0,123.1545,123.2643,123.0347,123.0546,19875.0
2021-11-17 11:10:00,123.27,123.42,123.23,123.32,18933.0,123.0546,123.2044,123.0147,123.1045,18933.0
2021-11-17 11:15:00,123.32,123.35,123.18,123.21,38771.0,123.1045,123.1345,122.9648,122.9947,38771.0
2021-11-17 11:20:00,123.22,123.43,123.19,123.43,14913.0,123.0047,123.2144,122.9748,123.2144,14913.0
2021-11-17 11:25:00,123.41,123.43,123.27,123.34,38286.0,123.1944,123.2144,123.0546,123.1245,38286.0
2021-11-17 11:30:00,123.36,123.43,123.28,123.38,37540.0,123.1445,123.2144,123.0646,123.1644,37540.0
2021-11-17 11:35:00,123.37,123.43,123.26,123.36,33300.0,123.1545,123.2144,123.0447,123.1445,33300.0
2021-11-17 11:40:00,123.37,123.47,123.35,123.42,53606.0,123.1545,123.2543,123.1345,123.2044,53606.0
2021-11-17 11:45:00,123.41,123.42,123.32,123.4,35941.0,123.1944,123.2044,123.1045,123.1844,35941.0
2021-11-17 11:50:00,123.39,123.43,123.29,123.37,27497.0,123.1744,123.2144,123.0746,123.1545,27497.0
2021-11-17 11:55:00,123.37,123.4,123.24,123.3,63005.0,123.1545,123.1844,123.0247,123.0846,63005.0
2021-11-17 12:00:00,123.31,123.38,123.16,123.17,61778.0,123.0946,123.1644,122.9448,122.9548,61778.0
2021-11-17 12:05:00,123.16,123.17,123.01,123.03,57046.0,122.9448,122.9548,122.7951,122.8151,57046.0
2021-11-17 12:10:00,123.03,123.05,122.9,122.91,75211.0,122.8151,122.835,122.6853,122.6953,75211.0
2021-11-17 12:15:00,122.9,123.05,122.85,123.04,66094.0,122.6853,122.835,122.6354,122.825,66094.0
2021-11-17 12:20:00,123.04,123.08,122.82,122.9,59082.0,122.825,122.865,122.6054,122.6853,59082.0
2021-11-17 12:25:00,122.89,122.93,122.79,122.82,73429.0,122.6753,122.7152,122.5755,122.6054,73429.0
2021-11-17 12:30:00,122.82,122.9,122.78,122.8,72011.0,122.6054,122.6853,122.5655,122.5855,72011.0
2021-11-17 12:35:00,122.81,122.94,122.81,122.88,67341.0,122.5954,122.7252,122.5954,122.6653,67341.0
2021-11-17 12:40:00,122.86,122.96,122.84,122.96,60989.0,122.6454,122.7452,122.6254,122.7452,60989.0
2021-11-17 12:45:00,122.94,123.02,122.9,122.95,44068.0,122.7252,122.8051,122.6853,122.7352,44068.0
2021-11-17 12:50:00,122.94,122.98,122.8,122.81,62745.0,122.7252,122.7651,122.5855,122.5954,62745.0
2021-11-17 12:55:00,122.82,122.96,122.8,122.92,49335.0,122.6054,122.7452,122.5855,122.7052,49335.0
2021-11-17 13:00:00,122.92,122.99,122.8,122.99,59896.0,122.7052,122.7751,122.5855,122.7751,59896.0
2021-11-17 13:05:00,122.99,123.09,122.96,123.0,63468.0,122.7751,122.8749,122.7452,122.7851,63468.0
2021-11-17 13:10:00,123.01,123.11,122.96,123.09,60593.0,122.7951,122.8949,122.7452,122.8749,60593.0
2021-11-17 13:15:00,123.08,123.11,122.95,122.96,42905.0,122.865,122.8949,122.7352,122.7452,42905.0
2021-11-17 13:20:00,122.97,123.29,122.97,123.25,54358.0,122.7552,123.0746,122.7552,123.0347,54358.0
2021-11-17 13:25:00,123.24,123.34,123.21,123.33,31485.0,123.0247,123.1245,122.9947,123.1145,31485.0
2021-11-17 13:30:00,123.33,123.4,123.28,123.38,42979.0,123.1145,123.1844,123.0646,123.1644,42979.0
2021-11-17 13:35:00,123.36,123.38,123.27,123.38,17600.0,123.1445,123.1644,123.0546,123.1644,17600.0
2021-11-17 13:40:00,123.37,123.65,123.34,123.65,59228.0,123.1545,123.434,123.1245,123.434,59228.0
2021-11-17 13:45:00,123.65,123.78,123.61,123.75,24732.0,123.434,123.5637,123.394,123.5338,24732.0
2021-11-17 13:50:00,123.76,123.78,123.66,123.68,23721.0,123.5438,123.5637,123.444,123.4639,23721.0
2021-11-17 13:55:00,123.68,123.84,123.65,123.79,23526.0,123.4639,123.6236,123.434,123.5737,23526.0
2021-11-17 14:00:00,123.79,123.82,123.71,123.74,14720.0,123.5737,123.6037,123.4939,123.5238,14720.0
2021-11-17 14:05:00,123.71,123.73,123.56,123.58,14409.0,123.4939,123.5138,123.3441,123.3641,14409.0
2021-11-17 14:10:00,123.6,123.67,123.52,123.55,22597.0,123.3841,123.4539,123.3042,123.3341,22597.0
2021-11-17 14:15:00,123.55,123.56,123.35,123.35,25114.0,123.3341,123.3441,123.1345,123.1345,25114.0
2021-11-17 14:20:00,123.35,123.35,123.16,123.22,23330.0,123.1345,123.1345,122.9448,123.0047,23330.0
2021-11-17 14:25:00,123.23,123.31,123.14,123.22,22734.0,123.0147,123.0946,122.9249,123.0047,22734.0
2021-11-17 14:30:00,123.22,123.27,123.17,123.23,24708.0,123.0047,123.0546,122.9548,123.0147,24708.0
2021-11-17 14:35:00,123.22,123.28,123.15,123.17,23543.0,123.0047,123.0646,122.9348,122.9548,23543.0
2021-11-17 14:40:00,123.17,123.28,123.13,123.15,21229.0,122.9548,123.0646,122.9149,122.9348,21229.0
2021-11-17 14:45:00,123.16,123.39,123.16,123.34,27807.0,122.9448,123.1744,122.9448,123.1245,27807.0
2021-11-17 14:50:00,123.32,123.33,123.12,123.16,36553.0,123.1045,123.1145,122.9049,122.9448,36553.0
2021-11-17 14:55:00,123.16,123.33,123.12,123.27,76692.0,122.9448,123.1145,122.9049,123.0546,76692.0
2021-11-17 15:00:00,123.28,123.41,123.25,123.29,59393.0,123.0646,123.1944,123.0347,123.0746,59393.0
2021-11-17 15:05:00,123.27,123.38,123.18,123.28,59367.0,123.0546,123.1644,122.9648,123.0646,59367.0
2021-11-17 15:10:00,123.28,123.28,123.15,123.21,37196.0,123.0646,123.0646,122.9348,122.9947,37196.0
2021-11-17 15:15:00,123.22,123.47,123.18,123.27,88564.0,123.0047,123.2543,122.9648,123.0546,88564.0
2021-11-17 15:20:00,123.27,123.34,123.19,123.23,56793.0,123.0546,123.1245,122.9748,123.0147,56793.0
2021-11-17 15:25:00,123.24,123.46,123.23,123.44,117834.0,123.0247,123.2443,123.0147,123.2243,117834.0
2021-11-17 15:30:00,123.45,123.63,123.39,123.44,82730.0,123.2343,123.414,123.1744,123.2243,82730.0
2021-11-17 15:35:00,123.44,123.45,123.25,123.35,105593.0,123.2243,123.2343,123.0347,123.1345,105593.0
2021-11-17 15:40:00,123.34,123.35,123.18,123.19,91562.0,123.1245,123.1345,122.9648,122.9748,91562.0
2021-11-17 15:45:00,123.19,123.23,122.93,122.96,79766.0,122.9748,123.0147,122.7152,122.7452,79766.0
2021-11-17 15:50:00,122.96,123.0,122.81,122.92,127611.0,122.7452,122.7851,122.5954,122.7052,127611.0
2021-11-17 15:55:00,122.92,122.96,122.81,122.95,214875.0,122.7052,122.7452,122.5954,122.7352,214875.0
2021-11-18 09:30:00,124.32,124.62,124.14,124.53,242590.0,124.1028,124.4023,123.9231,124.3124,242590.0
2021-11-18 09:35:00,124.53,124.71,124.39,124.6,173460.0,124.3124,124.4921,124.1727,124.3823,173460.0
2021-11-18 09:40:00,124.6,124.64,124.37,124.45,122729.0,124.3823,124.4222,124.1527,124.2326,122729.0
2021-11-18 09:45:00,124.46,124.57,124.28,124.42,92382.0,124.2426,124.3524,124.0629,124.2026,92382.0
2021-11-18 09:50:00,124.42,124.45,124.17,124.22,66446.0,124.2026,124.2326,123.9531,124.003,66446.0
2021-11-18 09:55:00,124.19,124.23,123.78,123.88,80739.0,123.973,124.013,123.5637,123.6636,80739.0
2021-11-18 10:00:00,123.87,123.89,123.48,123.52,88008.0,123.6536,123.6736,123.2643,123.3042,88008.0
2021-11-18 10:05:00,123.52,123.52,122.97,123.03,147470.0,123.3042,123.3042,122.7552,122.8151,147470.0
2021-11-18 10:10:00,123.03,123.05,122.34,122.47,172582.0,122.8151,122.835,122.1263,122.256,172582.0
2021-11-18 10:15:00,122.46,122.68,122.41,122.5,70172.0,122.2461,122.4657,122.1961,122.286,70172.0
2021-11-18 10:20:00,122.47,122.68,122.33,122.51,86867.0,122.256,122.4657,122.1163,122.296,86867.0
2021-11-18 10:25:00,122.5,122.55,122.25,122.43,151908.0,122.286,122.3359,122.0364,122.2161,151908.0
2021-11-18 10:30:00,122.55,122.55,122.29,122.32,50412.0,122.3359,122.3359,122.0763,122.1063,50412.0
2021-11-18 10:35:00,122.37,122.51,122.19,122.26,80160.0,122.1562,122.296,121.9765,122.0464,80160.0
2021-11-18 10:40:00,122.27,122.5,122.25,122.26,52085.0,122.0564,122.286,122.0364,122.0464,52085.0
2021-11-18 10:45:00,122.27,122.6,122.15,122.52,60294.0,122.0564,122.3858,121.9366,122.3059,60294.0
2021-11-18 10:50:00,122.51,122.78,122.48,122.63,42151.0,122.296,122.5655,122.266,122.4158,42151.0
2021-11-18 10:55:00,122.66,122.72,122.53,122.53,23414.0,122.4457,122.5056,122.3159,122.3159,23414.0
2021-11-18 11:00:00,122.54,122.68,122.21,122.23,67674.0,122.3259,122.4657,121.9965,122.0165,67674.0
2021-11-18 11:05:00,122.25,122.7,122.24,122.66,45330.0,122.0364,122.4856,122.0264,122.4457,45330.0
2021-11-18 11:10:00,122.64,122.64,122.53,122.58,35171.0,122.4257,122.4257,122.3159,122.3658,35171.0
2021-11-18 11:15:00,122.61,122.72,122.52,122.58,73384.0,122.3958,122.5056,122.3059,122.3658,73384.0
2021-11-18 11:20:00,122.59,122.6,122.29,122.4,18683.0,122.3758,122.3858,122.0763,122.1862,18683.0
2021-11-18 11:25:00,122.38,122.46,122.31,122.38,30662.0,122.1662,122.2461,122.0963,122.1662,30662.0
2021-11-18 11:30:00,122.4,122.62,122.34,122.61,44606.0,122.1862,122.4058,122.1263,122.3958,44606.0
2021-11-18 11:35:00,122.6,122.89,122.57,122.87,77559.0,122.3858,122.6753,122.3559,122.6553,77559.0
2021-11-18 11:40:00,122.87,123.01,122.82,122.94,65851.0,122.6553,122.7951,122.6054,122.7252,65851.0
2021-11-18 11:45:00,122.94,123.23,122.88,123.2,108629.0,122.7252,123.0147,122.6653,122.9848,108629.0
2021-11-18 11:50:00,123.2,123.31,123.16,123.24,72052.0,122.9848,123.0946,122.9448,123.0247,72052.0
2021-11-18 11:55:00,123.25,123.44,123.24,123.39,104904.0,123.0347,123.2243,123.0247,123.1744,104904.0
2021-11-18 12:00:00,123.39,123.67,123.39,123.67,128702.0,123.1744,123.4539,123.1744,123.4539,128702.0
2021-11-18 12:05:00,123.67,123.88,123.66,123.73,164402.0,123.4539,123.6636,123.444,123.5138,164402.0
2021-11-18 12:10:00,123.73,124.03,123.69,123.7,137001.0,123.5138,123.8133,123.4739,123.4839,137001.0
2021-11-18 12:15:00,123.69,123.78,123.56,123.66,65381.0,123.4739,123.5637,123.3441,123.444,65381.0
2021-11-18 12:20:00,123.63,123.63,123.13,123.13,91136.0,123.414,123.414,122.9149,122.9149,91136.0
2021-11-18 12:25:00,123.13,123.3,123.07,123.13,65055.0,122.9149,123.0846,122.855,122.9149,65055.0
2021-11-18 12:30:00,123.12,123.16,123.04,123.05,39532.0,122.9049,122.9448,122.825,122.835,39532.0
2021-11-18 12:35:00,123.04,123.04,122.87,122.99,33859.0,122.825,122.825,122.6553,122.7751,33859.0
2021-11-18 12:40:00,122.99,123.27,122.96,123.25,99134.0,122.7751,123.0546,122.7452,123.0347,99134.0
2021-11-18 12:45:00,123.26,123.31,123.18,123.23,64389.0,123.0447,123.0946,122.9648,123.0147,64389.0
2021-11-18 12:50:00,123.23,123.33,123.15,123.19,65957.0,123.0147,123.1145,122.9348,122.9748,65957.0
2021-11-18 12:55:00,123.18,123.19,122.88,122.95,48633.0,122.9648,122.9748,122.6653,122.7352,48633.0
2021-11-18 13:00:00,122.94,123.05,122.79,122.97,26918.0,122.7252,122.835,122.5755,122.7552,26918.0
2021-11-18 13:05:00,122.97,123.09,122.96,123.01,74953.0,122.7552,122.8749,122.7452,122.7951,74953.0
2021-11-18 13:10:00,123.01,123.08,122.96,122.96,29004.0,122.7951,122.865,122.7452,122.7452,29004.0
2021-11-18 13:15:00,122.95,122.97,122.59,122.59,28087.0,122.7352,122.7552,122.3758,122.3758,28087.0
2021-11-18 13:20:00,122.59,122.69,122.59,122.68,51108.0,122.3758,122.4756,122.3758,122.4657,51108.0
2021-11-18 13:25:00,122.7,122.76,122.6,122.65,50597.0,122.4856,122.5455,122.3858,122.4357,50597.0
2021-11-18 13:30:00,122.67,122.69,122.54,122.59,20796.0,122.4557,122.4756,122.3259,122.3758,20796.0
2021-11-18 13:35:00,122.59,122.74,122.51,122.52,13989.0,122.3758,122.5256,122.296,122.3059,13989.0
2021-11-18 13:40:00,122.5,122.54,122.36,122.52,62364.0,122.286,122.3259,122.1462,122.3059,62364.0
2021-11-18 13:45:00,122.5,122.6,122.47,122.51,37377.0,122.286,122.3858,122.256,122.296,37377.0
2021-11-18 13:50:00,122.5,122.5,122.3,122.33,69900.0,122.286,122.286,122.0863,122.1163,69900.0
2021-11-18 13:55:00,122.33,122.42,122.08,122.09,154709.0,122.1163,122.2061,121.8667,121.8767,154709.0
2021-11-18 14:00:00,122.11,122.33,121.97,122.23,210712.0,121.8967,122.1163,121.7569,122.0165,210712.0
2021-11-18 14:05:00,122.25,122.39,122.17,122.18,59733.0,122.0364,122.1762,121.9566,121.9665,59733.0
2021-11-18 14:10:00,122.19,122.21,122.08,122.12,23405.0,121.9765,121.9965,121.8667,121.9066,23405.0
2021-11-18 14:15:00,122.14,122.2,122.07,122.15,53846.0,121.9266,121.9865,121.8567,121.9366,53846.0
2021-11-18 14:20:00,122.14,122.29,122.03,122.23,86621.0,121.9266,122.0763,121.8168,122.0165,86621.0
2021-11-18 14:25:00,122.24,122.26,122.09,122.12,52164.0,122.0264,122.0464,121.8767,121.9066,52164.0
2021-11-18 14:30:00,122.11,122.11,121.85,121.97,149771.0,121.8967,121.8967,121.6371,121.7569,149771.0
2021-11-18 14:35:00,121.99,122.37,121.97,122.27,69084.0,121.7769,122.1562,121.7569,122.0564,69084.0
2021-11-18 14:40:00,122.28,122.45,122.26,122.36,42696.0,122.0664,122.2361,122.0464,122.1462,42696.0
2021-11-18 14:45:00,122.34,122.46,122.31,122.45,36722.0,122.1263,122.2461,122.0963,122.2361,36722.0
2021-11-18 14:50:00,122.45,122.56,122.25,122.32,41977.0,122.2361,122.3459,122.0364,122.1063,41977.0
2021-11-18 14:55:00,122.3,122.45,122.24,122.26,42765.0,122.0863,122.2361,122.0264,122.0464,42765.0
2021-11-18 15:00:00,122.25,122.39,122.22,122.33,52593.0,122.0364,122.1762,122.0065,122.1163,52593.0
2021-11-18 15:05:00,122.33,122.53,122.26,122.53,42011.0,122.1163,122.3159,122.0464,122.3159,42011.0
2021-11-18 15:10:00,122.53,122.53,122.36,122.39,45077.0,122.3159,122.3159,122.1462,122.1762,45077.0
2021-11-18 15:15:00,122.4,122.42,122.29,122.35,38428.0,122.1862,122.2061,122.0763,122.1362,38428.0
2021-11-18 15:20:00,122.36,122.43,122.29,122.3,32791.0,122.1462,122.2161,122.0763,122.0863,32791.0
2021-11-18 15:25:00,122.29,122.49,122.26,122.26,46088.0,122.0763,122.276,122.0464,122.0464,46088.0
2021-11-18 15:30:00,122.25,122.34,122.06,122.07,64140.0,122.0364,122.1263,121.8467,121.8567,64140.0
2021-11-18 15:35:00,122.07,122.25,121.99,122.02,92826.0,121.8567,122.0364,121.7769,121.8068,92826.0
2021-11-18 15:40:00,121.99,122.12,121.94,121.97,90391.0,121.7769,121.9066,121.727,121.7569,90391.0
2021-11-18 15:45:00,121.96,122.3,121.95,122.3,99442.0,121.7469,122.0863,121.7369,122.0863,99442.0
2021-11-18 15:50:00,122.28,122.5,122.07,122.25,266527.0,122.0664,122.286,121.8567,122.0364,266527.0
2021-11-18 15:55:00,122.25,122.38,122.2,122.3,346449.0,122.0364,122.1662,121.9865,122.0863,346449.0
2021-11-19 09:30:00,122.07,122.53,121.91,122.4,139255.0,121.8567,122.3159,121.697,122.1862,139255.0
2021-11-19 09:35:00,122.47,122.75,122.42,122.58,106383.0,122.256,122.5355,122.2061,122.3658,106383.0
2021-11-19 09:40:00,122.58,122.99,122.46,122.9,83061.0,122.3658,122.7751,122.2461,122.6853,83061.0
2021-11-19 09:45:00,122.91,123.21,122.87,122.87,118471.0,122.6953,122.9947,122.6553,122.6553,118471.0
2021-11-19 09:50:00,122.88,122.95,122.35,122.41,57142.0,122.6653,122.7352,122.1362,122.1961,57142.0
2021-11-19 09:55:00,122.35,122.43,121.97,122.01,85091.0,122.1362,122.2161,121.7569,121.7968,85091.0
2021-11-19 10:00:00,121.99,121.99,121.49,121.54,122784.0,121.7769,121.7769,121.2777,121.3277,122784.0
2021-11-19 10:05:00,121.54,121.65,121.41,121.44,74568.0,121.3277,121.4375,121.1979,121.2278,74568.0
2021-11-19 10:10:00,121.45,121.76,121.39,121.76,55733.0,121.2378,121.5473,121.1779,121.5473,55733.0
2021-11-19 10:15:00,121.76,121.82,121.6,121.78,62834.0,121.5473,121.6072,121.3876,121.5672,62834.0
2021-11-19 10:20:00,121.79,121.88,121.72,121.81,40459.0,121.5772,121.6671,121.5073,121.5972,40459.0
2021-11-19 10:25:00,121.84,122.11,121.67,122.11,45426.0,121.6271,121.8967,121.4574,121.8967,45426.0
2021-11-19 10:30:00,122.13,122.33,121.93,122.25,43121.0,121.9166,122.1163,121.717,122.0364,43121.0
2021-11-19 10:35:00,122.22,122.38,122.19,122.29,42471.0,122.0065,122.1662,121.9765,122.0763,42471.0
2021-11-19 10:40:00,122.3,122.68,122.29,122.68,46303.0,122.0863,122.4657,122.0763,122.4657,46303.0
2021-11-19 10:45:00,122.68,122.74,122.56,122.63,36685.0,122.4657,122.5256,122.3459,122.4158,36685.0
2021-11-19 10:50:00,122.65,122.65,122.38,122.42,59098.0,122.4357,122.4357,122.1662,122.2061,59098.0
2021-11-19 10:55:00,122.4,122.49,122.16,122.28,50828.0,122.1862,122.276,121.9466,122.0664,50828.0
2021-11-19 11:00:00,122.3,122.32,122.16,122.17,23975.0,122.0863,122.1063,121.9466,121.9566,23975.0
2021-11-19 11:05:00,122.16,122.34,122.02,122.02,36827.0,121.9466,122.1263,121.8068,121.8068,36827.0
2021-11-19 11:10:00,122.02,122.06,121.87,121.95,40886.0,121.8068,121.8467,121.6571,121.7369,40886.0
2021-11-19 11:15:00,121.96,122.05,121.87,122.05,49102.0,121.7469,121.8368,121.6571,121.8368,49102.0
2021-11-19 11:20:00,122.05,122.16,121.96,121.97,22924.0,121.8368,121.9466,121.7469,121.7569,22924.0
2021-11-19 11:25:00,121.97,122.18,121.96,122.18,22452.0,121.7569,121.9665,121.7469,121.9665,22452.0
2021-11-19 11:30:00,122.19,122.23,122.09,122.15,43326.0,121.9765,122.0165,121.8767,121.9366,43326.0
2021-11-19 11:35:00,122.15,122.31,122.12,122.24,22014.0,121.9366,122.0963,121.9066,122.0264,22014.0
2021-11-19 11:40:00,122.25,122.37,122.25,122.25,18097.0,122.0364,122.1562,122.0364,122.0364,18097.0
2021-11-19 11:45:00,122.25,122.26,121.97,122.01,17452.0,122.0364,122.0464,121.7569,121.7968,17452.0
2021-11-19 11:50:00,121.99,121.99,121.77,121.82,36757.0,121.7769,121.7769,121.5573,121.6072,36757.0
2021-11-19 11:55:00,121.9,121.95,121.82,121.9,13512.0,121.687,121.7369,121.6072,121.687,13512.0
2021-11-19 12:00:00,121.88,121.99,121.84,121.95,15251.0,121.6671,121.7769,121.6271,121.7369,15251.0
2021-11-19 12:05:00,121.96,121.96,121.86,121.94,30622.0,121.7469,121.7469,121.6471,121.727,30622.0
2021-11-19 12:10:00,121.95,122.13,121.95,122.07,11637.0,121.7369,121.9166,121.7369,121.8567,11637.0
2021-11-19 12:15:00,122.06,122.12,121.9,121.91,64600.0,121.8467,121.9066,121.687,121.697,64600.0
2021-11-19 12:20:00,121.91,122.07,121.91,122.02,25915.0,121.697,121.8567,121.697,121.8068,25915.0
2021-11-19 12:25:00,122.05,122.21,122.05,122.14,19157.0,121.8368,121.9965,121.8368,121.9266,19157.0
2021-11-19 12:30:00,122.15,122.21,122.07,122.09,33030.0,121.9366,121.9965,121.8567,121.8767,33030.0
2021-11-19 12:35:00,122.09,122.34,122.09,122.25,23030.0,121.8767,122.1263,121.8767,122.0364,23030.0
2021-11-19 12:40:00,122.26,122.34,122.2,122.33,24180.0,122.0464,122.1263,121.9865,122.1163,24180.0
2021-11-19 12:45:00,122.31,122.38,122.29,122.31,22077.0,122.0963,122.1662,122.0763,122.0963,22077.0
2021-11-19 12:50:00,122.31,122.49,122.31,122.49,22299.0,122.0963,122.276,122.0963,122.276,22299.0
2021-11-19 12:55:00,122.48,122.51,122.36,122.37,41857.0,122.266,122.296,122.1462,122.1562,41857.0
2021-11-19 13:00:00,122.38,122.55,122.37,122.46,11945.0,122.1662,122.3359,122.1562,122.2461,11945.0
2021-11-19 13:05:00,122.46,122.62,122.45,122.57,12428.0,122.2461,122.4058,122.2361,122.3559,12428.0
2021-11-19 13:10:00,122.56,122.71,122.56,122.64,24410.0,122.3459,122.4956,122.3459,122.4257,24410.0
2021-11-19 13:15:00,122.66,122.67,122.49,122.55,17733.0,122.4457,122.4557,122.276,122.3359,17733.0
2021-11-19 13:20:00,122.54,122.54,122.39,122.46,15203.0,122.3259,122.3259,122.1762,122.2461,15203.0
2021-11-19 13:25:00,122.47,122.48,122.33,122.41,30657.0,122.256,122.266,122.1163,122.1961,30657.0
2021-11-19 13:30:00,122.43,122.51,122.37,122.48,16447.0,122.2161,122.296,122.1562,122.266,16447.0
2021-11-19 13:35:00,122.49,122.51,122.2,122.23,43220.0,122.276,122.296,121.9865,122.0165,43220.0
2021-11-19 13:40:00,122.22,122.27,122.09,122.13,35705.0,122.0065,122.0564,121.8767,121.9166,35705.0
2021-11-19 13:45:00,122.12,122.12,121.79,121.92,55091.0,121.9066,121.9066,121.5772,121.707,55091.0
2021-11-19 13:50:00,121.92,122.07,121.82,122.07,33197.0,121.707,121.8567,121.6072,121.8567,33197.0
2021-11-19 13:55:00,122.08,122.2,122.06,122.14,17563.0,121.8667,121.9865,121.8467,121.9266,17563.0
2021-11-19 14:00:00,122.15,122.21,122.08,122.2,13255.0,121.9366,121.9965,121.8667,121.9865,13255.0
2021-11-19 14:05:00,122.2,122.31,122.2,122.3,22168.0,121.9865,122.0963,121.9865,122.0863,22168.0
2021-11-19 14:10:00,122.3,122.37,122.27,122.28,8774.0,122.0863,122.1562,122.0564,122.0664,8774.0
2021-11-19 14:15:00,122.26,122.44,122.26,122.38,18218.0,122.0464,122.2261,122.0464,122.1662,18218.0
2021-11-19 14:20:00,122.39,122.64,122.39,122.6,32739.0,122.1762,122.4257,122.1762,122.3858,32739.0
2021-11-19 14:25:00,122.61,122.74,122.48,122.55,49317.0,122.3958,122.5256,122.266,122.3359,49317.0
2021-11-19 14:30:00,122.55,122.66,122.41,122.52,41568.0,122.3359,122.4457,122.1961,122.3059,41568.0
2021-11-19 14:35:00,122.53,122.66,122.46,122.46,26037.0,122.3159,122.4457,122.2461,122.2461,26037.0
2021-11-19 14:40:00,122.46,122.5,122.26,122.29,42719.0,122.2461,122.286,122.0464,122.0763,42719.0
2021-11-19 14:45:00,122.29,122.36,122.19,122.25,19369.0,122.0763,122.1462,121.9765,122.0364,19369.0
2021-11-19 14:50:00,122.25,122.5,122.22,122.5,67851.0,122.0364,122.286,122.0065,122.286,67851.0
2021-11-19 14:55:00,122.51,122.55,122.42,122.44,45926.0,122.296,122.3359,122.2061,122.2261,45926.0
2021-11-19 15:00:00,122.45,122.51,122.37,122.42,39871.0,122.2361,122.296,122.1562,122.2061,39871.0
2021-11-19 15:05:00,122.43,122.43,122.25,122.38,23036.0,122.2161,122.2161,122.0364,122.1662,23036.0
2021-11-19 15:10:00,122.37,122.39,122.14,122.19,29229.0,122.1562,122.1762,121.9266,121.9765,29229.0
2021-11-19 15:15:00,122.2,122.21,122.02,122.11,43922.0,121.9865,121.9965,121.8068,121.8967,43922.0
2021-11-19 15:20:00,122.11,122.27,122.1,122.23,27598.0,121.8967,122.0564,121.8867,122.0165,27598.0
2021-11-19 15:25:00,122.22,122.24,122.11,122.14,41471.0,122.0065,122.0264,121.8967,121.9266,41471.0
2021-11-19 15:30:00,122.14,122.17,121.77,121.79,123834.0,121.9266,121.9566,121.5573,121.5772,123834.0
2021-11-19 15:35:00,121.78,121.89,121.74,121.88,51249.0,121.5672,121.677,121.5273,121.6671,51249.0
2021-11-19 15:40:00,121.89,121.9,121.67,121.71,78386.0,121.677,121.687,121.4574,121.4974,78386.0
2021-11-19 15:45:00,121.71,121.78,121.66,121.77,69070.0,121.4974,121.5672,121.4474,121.5573,69070.0
2021-11-19 15:50:00,121.77,121.98,121.77,121.87,164174.0,121.5573,121.7669,121.5573,121.6571,164174.0
2021-11-19 15:55:00,121.86,122.03,121.8,121.99,236593.0,121.6471,121.8168,121.5872,121.7769,236593.0
2021-11-22 09:30:00,122.66,122.66,121.04,121.17,189548.0,122.4457,122.4457,120.8285,120.9583,189548.0
2021-11-22 09:35:00,121.1,121.12,120.58,120.73,197149.0,120.8884,120.9084,120.3693,120.5191,197149.0
2021-11-22 09:40:00,120.67,120.71,120.17,120.3,88770.0,120.4592,120.4991,119.9601,120.0898,88770.0
2021-11-22 09:45:00,120.35,121.01,120.24,121.01,135693.0,120.1397,120.7986,120.0299,120.7986,135693.0
2021-11-22 09:50:00,121.0,122.09,120.95,121.93,237241.0,120.7886,121.8767,120.7387,121.717,237241.0
2021-11-22 09:55:00,121.92,122.13,121.46,121.78,93302.0,121.707,121.9166,121.2478,121.5672,93302.0
2021-11-22 10:00:00,121.76,121.93,121.52,121.54,64360.0,121.5473,121.717,121.3077,121.3277,64360.0
2021-11-22 10:05:00,121.58,121.66,121.25,121.52,54948.0,121.3676,121.4474,121.0382,121.3077,54948.0
2021-11-22 10:10:00,121.53,121.77,121.3,121.73,43809.0,121.3177,121.5573,121.0881,121.5173,43809.0
2021-11-22 10:15:00,121.74,122.13,121.65,122.09,66117.0,121.5273,121.9166,121.4375,121.8767,66117.0
2021-11-22 10:20:00,122.08,122.53,122.04,122.18,77880.0,121.8667,122.3159,121.8268,121.9665,77880.0
2021-11-22 10:25:00,122.17,122.19,121.87,122.0,33106.0,121.9566,121.9765,121.6571,121.7869,33106.0
2021-11-22 10:30:00,122.07,122.39,122.03,122.22,23223.0,121.8567,122.1762,121.8168,122.0065,23223.0
2021-11-22 10:35:00,122.18,122.2,121.66,121.71,51571.0,121.9665,121.9865,121.4474,121.4974,51571.0
2021-11-22 10:40:00,121.65,121.92,121.6,121.85,52644.0,121.4375,121.707,121.3876,121.6371,52644.0
2021-11-22 10:45:00,121.82,121.96,121.65,121.86,15870.0,121.6072,121.7469,121.4375,121.6471,15870.0
2021-11-22 10:50:00,121.84,122.03,121.67,121.68,20742.0,121.6271,121.8168,121.4574,121.4674,20742.0
2021-11-22 10:55:00,121.62,121.76,121.48,121.58,29794.0,121.4075,121.5473,121.2678,121.3676,29794.0
2021-11-22 11:00:00,121.61,121.64,121.43,121.49,21241.0,121.3975,121.4275,121.2178,121.2777,21241.0
2021-11-22 11:05:00,121.45,121.46,121.06,121.18,28011.0,121.2378,121.2478,120.8485,120.9683,28011.0
2021-11-22 11:10:00,121.3,121.7,121.24,121.62,30507.0,121.0881,121.4874,121.0282,121.4075,30507.0
2021-11-22 11:15:00,121.59,121.78,121.5,121.5,14747.0,121.3776,121.5672,121.2877,121.2877,14747.0
2021-11-22 11:20:00,121.5,121.8,121.46,121.67,25283.0,121.2877,121.5872,121.2478,121.4574,25283.0
2021-11-22 11:25:00,121.64,121.66,121.34,121.48,36254.0,121.4275,121.4474,121.128,121.2678,36254.0
2021-11-22 11:30:00,121.45,121.57,121.28,121.32,12917.0,121.2378,121.3576,121.0681,121.108,12917.0
2021-11-22 11:35:00,121.31,121.62,121.2,121.56,31380.0,121.0981,121.4075,120.9883,121.3476,31380.0
2021-11-22 11:40:00,121.49,121.51,121.11,121.19,15855.0,121.2777,121.2977,120.8984,120.9783,15855.0
2021-11-22 11:45:00,121.15,121.24,120.89,120.91,36077.0,120.9383,121.0282,120.6788,120.6988,36077.0
2021-11-22 11:50:00,120.91,120.94,120.37,120.42,55006.0,120.6988,120.7287,120.1597,120.2096,55006.0
2021-11-22 11:55:00,120.45,120.45,119.78,120.32,189167.0,120.2396,120.2396,119.5707,120.1098,189167.0
2021-11-22 12:00:00,120.34,120.82,120.28,120.72,78473.0,120.1298,120.6089,120.0699,120.5091,78473.0
2021-11-22 12:05:00,120.72,120.74,120.17,120.18,66654.0,120.5091,120.5291,119.9601,119.97,66654.0
2021-11-22 12:10:00,120.17,120.42,120.02,120.08,50030.0,119.9601,120.2096,119.8103,119.8702,50030.0
2021-11-22 12:15:00,120.09,120.24,120.0,120.11,42247.0,119.8802,120.0299,119.7903,119.9002,42247.0
2021-11-22 12:20:00,120.11,120.23,120.04,120.05,41965.0,119.9002,120.0199,119.8303,119.8403,41965.0
2021-11-22 12:25:00,120.07,120.42,120.07,120.42,40947.0,119.8602,120.2096,119.8602,120.2096,40947.0
2021-11-22 12:30:00,120.37,120.53,120.36,120.49,38116.0,120.1597,120.3194,120.1497,120.2795,38116.0
2021-11-22 12:35:00,120.47,120.54,120.29,120.43,20351.0,120.2595,120.3294,120.0798,120.2196,20351.0
2021-11-22 12:40:00,120.44,120.54,120.43,120.52,39074.0,120.2296,120.3294,120.2196,120.3094,39074.0
2021-11-22 12:45:00,120.51,120.72,120.47,120.62,94542.0,120.2995,120.5091,120.2595,120.4093,94542.0
2021-11-22 12:50:00,120.62,120.78,120.56,120.67,40712.0,120.4093,120.569,120.3494,120.4592,40712.0
2021-11-22 12:55:00,120.67,120.93,120.58,120.89,31158.0,120.4592,120.7187,120.3693,120.6788,31158.0
2021-11-22 13:00:00,120.87,120.87,120.54,120.56,31784.0,120.6588,120.6588,120.3294,120.3494,31784.0
2021-11-22 13:05:00,120.56,120.69,120.55,120.6,18128.0,120.3494,120.4791,120.3394,120.3893,18128.0
2021-11-22 13:10:00,120.65,120.82,120.6,120.72,16822.0,120.4392,120.6089,120.3893,120.5091,16822.0
2021-11-22 13:15:00,120.74,120.84,120.67,120.81,18498.0,120.5291,120.6289,120.4592,120.5989,18498.0
2021-11-22 13:20:00,120.8,120.88,120.73,120.86,16759.0,120.589,120.6688,120.5191,120.6488,16759.0
2021-11-22 13:25:00,120.91,120.93,120.72,120.76,40096.0,120.6988,120.7187,120.5091,120.549,40096.0
2021-11-22 13:30:00,120.78,120.84,120.74,120.76,26900.0,120.569,120.6289,120.5291,120.549,26900.0
2021-11-22 13:35:00,120.77,120.78,120.6,120.71,21492.0,120.559,120.569,120.3893,120.4991,21492.0
2021-11-22 13:40:00,120.71,120.89,120.59,120.86,29341.0,120.4991,120.6788,120.3793,120.6488,29341.0
2021-11-22 13:45:00,120.85,120.85,120.68,120.7,16629.0,120.6389,120.6389,120.4692,120.4891,16629.0
2021-11-22 13:50:00,120.66,120.75,120.54,120.61,59288.0,120.4492,120.539,120.3294,120.3993,59288.0
2021-11-22 13:55:00,120.61,120.63,120.51,120.6,22753.0,120.3993,120.4192,120.2995,120.3893,22753.0
2021-11-22 14:00:00,120.6,121.01,120.55,121.0,64479.0,120.3893,120.7986,120.3394,120.7886,64479.0
2021-11-22 14:05:00,121.01,121.05,120.89,120.89,60862.0,120.7986,120.8385,120.6788,120.6788,60862.0
2021-11-22 14:10:00,120.9,121.15,120.88,121.05,18455.0,120.6888,120.9383,120.6688,120.8385,18455.0
2021-11-22 14:15:00,121.03,121.06,120.82,120.84,20657.0,120.8185,120.8485,120.6089,120.6289,20657.0
2021-11-22 14:20:00,120.84,120.96,120.83,120.9,19965.0,120.6289,120.7487,120.6189,120.6888,19965.0
2021-11-22 14:25:00,120.91,120.92,120.73,120.73,22102.0,120.6988,120.7087,120.5191,120.5191,22102.0
2021-11-22 14:30:00,120.75,120.84,120.64,120.72,15463.0,120.539,120.6289,120.4292,120.5091,15463.0
2021-11-22 14:35:00,120.74,121.02,120.74,121.02,13981.0,120.5291,120.8086,120.5291,120.8086,13981.0
2021-11-22 14:40:00,121.0,121.13,120.82,120.83,43718.0,120.7886,120.9184,120.6089,120.6189,43718.0
2021-11-22 14:45:00,120.82,120.82,120.63,120.66,34879.0,120.6089,120.6089,120.4192,120.4492,34879.0
2021-11-22 14:50:00,120.66,120.98,120.65,120.97,36162.0,120.4492,120.7686,120.4392,120.7587,36162.0
2021-11-22 14:55:00,120.93,121.0,120.88,120.91,54972.0,120.7187,120.7886,120.6688,120.6988,54972.0
2021-11-22 15:00:00,120.91,121.11,120.8,120.95,22311.0,120.6988,120.8984,120.589,120.7387,22311.0
2021-11-22 15:05:00,120.95,121.06,120.79,121.06,21401.0,120.7387,120.8485,120.579,120.8485,21401.0
2021-11-22 15:10:00,121.05,121.15,120.95,121.01,27951.0,120.8385,120.9383,120.7387,120.7986,27951.0
2021-11-22 15:15:00,121.0,121.04,120.8,120.82,26984.0,120.7886,120.8285,120.589,120.6089,26984.0
2021-11-22 15:20:00,120.83,120.96,120.8,120.81,121747.0,120.6189,120.7487,120.589,120.5989,121747.0
2021-11-22 15:25:00,120.82,120.9,120.69,120.82,90784.0,120.6089,120.6888,120.4791,120.6089,90784.0
2021-11-22 15:30:00,120.82,120.99,120.79,120.84,63159.0,120.6089,120.7786,120.579,120.6289,63159.0
2021-11-22 15:35:00,120.83,120.89,120.66,120.66,38402.0,120.6189,120.6788,120.4492,120.4492,38402.0
2021-11-22 15:40:00,120.66,120.68,120.24,120.25,117993.0,120.4492,120.4692,120.0299,120.0399,117993.0
2021-11-22 15:45:00,120.24,120.4,120.17,120.27,121280.0,120.0299,120.1896,119.9601,120.0599,121280.0
2021-11-22 15:50:00,120.26,120.27,119.64,119.64,313613.0,120.0499,120.0599,119.431,119.431,313613.0
2021-11-22 15:55:00,119.64,119.65,119.11,119.27,452317.0,119.431,119.441,118.9019,119.0616,452317.0
2021-11-23 09:30:00,119.06,119.35,118.63,118.72,212085.0,118.852,119.1415,118.4227,118.5126,212085.0
2021-11-23 09:35:00,118.68,118.85,118.36,118.37,132718.0,118.4727,118.6424,118.1532,118.1632,132718.0
2021-11-23 09:40:00,118.37,118.77,118.29,118.74,212219.0,118.1632,118.5625,118.0833,118.5325,212219.0
2021-11-23 09:45:00,118.73,119.33,118.73,118.99,220893.0,118.5226,119.1215,118.5226,118.7821,220893.0
2021-11-23 09:50:00,118.95,119.09,118.84,118.88,70230.0,118.7422,118.8819,118.6324,118.6723,70230.0
2021-11-23 09:55:00,118.9,118.97,118.69,118.72,106173.0,118.6923,118.7621,118.4826,118.5126,106173.0
2021-11-23 10:00:00,118.72,118.78,118.29,118.49,109064.0,118.5126,118.5725,118.0833,118.283,109064.0
2021-11-23 10:05:00,118.5,118.72,117.7,117.76,203891.0,118.293,118.5126,117.4944,117.5543,203891.0
2021-11-23 10:10:00,117.78,117.97,117.64,117.71,142041.0,117.5742,117.7639,117.4345,117.5043,142041.0
2021-11-23 10:15:00,117.72,117.97,117.71,117.77,77249.0,117.5143,117.7639,117.5043,117.5642,77249.0
2021-11-23 10:20:00,117.78,117.8,117.3,117.32,238288.0,117.5742,117.5942,117.0951,117.115,238288.0
2021-11-23 10:25:00,117.31,117.38,116.61,116.61,242424.0,117.105,117.1749,116.4063,116.4063,242424.0
2021-11-23 10:30:00,116.59,117.32,116.53,116.92,346898.0,116.3863,117.115,116.3264,116.7157,346898.0
2021-11-23 10:35:00,116.89,116.91,116.35,116.37,243543.0,116.6858,116.7057,116.1467,116.1667,243543.0
2021-11-23 10:40:00,116.36,116.6,116.18,116.26,172488.0,116.1567,116.3963,115.977,116.0569,172488.0
2021-11-23 10:45:00,116.26,116.61,116.19,116.33,332328.0,116.0569,116.4063,115.987,116.1268,332328.0
2021-11-23 10:50:00,116.31,116.47,115.83,115.92,181095.0,116.1068,116.2665,115.6276,115.7175,181095.0
2021-11-23 10:55:00,115.9,115.97,115.59,115.59,232634.0,115.6975,115.7674,115.3881,115.3881,232634.0
2021-11-23 11:00:00,115.59,115.78,115.4,115.73,283765.0,115.3881,115.5777,115.1984,115.5278,283765.0
2021-11-23 11:05:00,115.74,115.84,115.64,115.79,146023.0,115.5378,115.6376,115.438,115.5877,146023.0
2021-11-23 11:10:00,115.8,116.13,115.7,116.07,205237.0,115.5977,115.9271,115.4979,115.8672,205237.0
2021-11-23 11:15:00,116.07,117.01,116.07,117.01,283436.0,115.8672,116.8056,115.8672,116.8056,283436.0
2021-11-23 11:20:00,117.01,117.14,116.96,117.01,142049.0,116.8056,116.9353,116.7557,116.8056,142049.0
2021-11-23 11:25:00,116.99,117.44,116.99,117.33,115334.0,116.7856,117.2348,116.7856,117.125,115334.0
2021-11-23 11:30:00,117.34,117.58,117.26,117.46,148832.0,117.135,117.3746,117.0551,117.2548,148832.0
2021-11-23 11:35:00,117.45,118.32,117.35,118.22,353105.0,117.2448,118.1133,117.145,118.0135,353105.0
2021-11-23 11:40:00,118.22,118.39,117.97,118.04,172224.0,118.0135,118.1832,117.7639,117.8338,172224.0
2021-11-23 11:45:00,118.05,118.4,117.93,118.21,120276.0,117.8438,118.1931,117.724,118.0035,120276.0
2021-11-23 11:50:00,118.21,118.33,117.6,117.62,143257.0,118.0035,118.1233,117.3945,117.4145,143257.0
2021-11-23 11:55:00,117.62,117.88,117.58,117.87,52737.0,117.4145,117.6741,117.3746,117.6641,52737.0
2021-11-23 12:00:00,117.86,117.94,117.33,117.42,61131.0,117.6541,117.7339,117.125,117.2149,61131.0
2021-11-23 12:05:00,117.44,117.66,117.4,117.56,46534.0,117.2348,117.4544,117.1949,117.3546,46534.0
2021-11-23 12:10:00,117.57,117.64,117.42,117.44,49833.0,117.3646,117.4345,117.2149,117.2348,49833.0
2021-11-23 12:15:00,117.46,117.54,117.4,117.51,41451.0,117.2548,117.3346,117.1949,117.3047,41451.0
2021-11-23 12:20:00,117.52,117.86,117.44,117.85,62628.0,117.3147,117.6541,117.2348,117.6441,62628.0
2021-11-23 12:25:00,117.85,117.9,117.59,117.65,75719.0,117.6441,117.694,117.3846,117.4445,75719.0
2021-11-23 12:30:00,117.67,117.82,117.55,117.56,27008.0,117.4644,117.6142,117.3446,117.3546,27008.0
2021-11-23 12:35:00,117.56,117.7,117.54,117.68,21329.0,117.3546,117.4944,117.3346,117.4744,21329.0
2021-11-23 12:40:00,117.67,117.68,117.41,117.42,38793.0,117.4644,117.4744,117.2049,117.2149,38793.0
2021-11-23 12:45:00,117.44,117.52,117.3,117.41,53327.0,117.2348,117.3147,117.0951,117.2049,53327.0
2021-11-23 12:50:00,117.37,117.47,117.3,117.31,18192.0,117.1649,117.2648,117.0951,117.105,18192.0
2021-11-23 12:55:00,117.33,117.33,117.03,117.12,36459.0,117.125,117.125,116.8255,116.9154,36459.0
2021-11-23 13:00:00,117.1,117.52,117.09,117.44,36024.0,116.8954,117.3147,116.8854,117.2348,36024.0
2021-11-23 13:05:00,117.45,117.5,117.35,117.39,35127.0,117.2448,117.2947,117.145,117.1849,35127.0
2021-11-23 13:10:00,117.37,117.41,117.22,117.24,24591.0,117.1649,117.2049,117.0152,117.0352,24591.0
2021-11-23 13:15:00,117.28,117.35,117.01,117.03,26023.0,117.0751,117.145,116.8056,116.8255,26023.0
2021-11-23 13:20:00,117.07,117.12,116.91,116.94,48983.0,116.8655,116.9154,116.7057,116.7357,48983.0
2021-11-23 13:25:00,116.95,117.1,116.88,116.99,70614.0,116.7457,116.8954,116.6758,116.7856,70614.0
2021-11-23 13:30:00,116.98,117.07,116.89,116.94,33867.0,116.7756,116.8655,116.6858,116.7357,33867.0
2021-11-23 13:35:00,116.96,116.98,116.71,116.72,46488.0,116.7557,116.7756,116.5061,116.5161,46488.0
2021-11-23 13:40:00,116.71,116.82,116.58,116.6,70896.0,116.5061,116.6159,116.3763,116.3963,70896.0
2021-11-23 13:45:00,116.59,116.94,116.55,116.8,98586.0,116.3863,116.7357,116.3464,116.5959,98586.0
2021-11-23 13:50:00,116.81,117.0,116.77,117.0,40939.0,116.6059,116.7956,116.566,116.7956,40939.0
2021-11-23 13:55:00,117.03,117.4,117.02,117.1,151996.0,116.8255,117.1949,116.8156,116.8954,151996.0
2021-11-23 14:00:00,117.05,117.29,117.03,117.09,25725.0,116.8455,117.0851,116.8255,116.8854,25725.0
2021-11-23 14:05:00,117.13,117.29,117.02,117.12,22371.0,116.9254,117.0851,116.8156,116.9154,22371.0
2021-11-23 14:10:00,117.13,117.25,117.06,117.15,19471.0,116.9254,117.0452,116.8555,116.9453,19471.0
2021-11-23 14:15:00,117.17,117.17,116.68,116.7,29249.0,116.9653,116.9653,116.4761,116.4961,29249.0
2021-11-23 14:20:00,116.72,117.03,116.66,116.94,32181.0,116.5161,116.8255,116.4562,116.7357,32181.0
2021-11-23 14:25:00,116.96,117.27,116.95,117.15,18148.0,116.7557,117.0651,116.7457,116.9453,18148.0
2021-11-23 14:30:00,117.11,117.21,116.68,116.79,34325.0,116.9054,117.0052,116.4761,116.586,34325.0
2021-11-23 14:35:00,116.8,117.24,116.8,117.11,51884.0,116.5959,117.0352,116.5959,116.9054,51884.0
2021-11-23 14:40:00,117.11,117.26,117.03,117.16,34476.0,116.9054,117.0551,116.8255,116.9553,34476.0
2021-11-23 14:45:00,117.15,117.74,117.11,117.73,93145.0,116.9453,117.5343,116.9054,117.5243,93145.0
2021-11-23 14:50:00,117.71,117.86,117.49,117.77,74213.0,117.5043,117.6541,117.2847,117.5642,74213.0
2021-11-23 14:55:00,117.75,117.9,117.69,117.84,78682.0,117.5443,117.694,117.4844,117.6341,78682.0
2021-11-23 15:00:00,117.87,118.0,117.75,117.97,96402.0,117.6641,117.7938,117.5443,117.7639,96402.0
2021-11-23 15:05:00,117.97,118.28,117.96,118.21,75656.0,117.7639,118.0734,117.7539,118.0035,75656.0
2021-11-23 15:10:00,118.19,118.25,118.06,118.19,104518.0,117.9835,118.0434,117.8537,117.9835,104518.0
2021-11-23 15:15:00,118.21,118.27,118.0,118.02,85920.0,118.0035,118.0634,117.7938,117.8138,85920.0
2021-11-23 15:20:00,118.01,118.03,117.85,117.96,56692.0,117.8038,117.8238,117.6441,117.7539,56692.0
2021-11-23 15:25:00,117.95,118.19,117.95,118.07,105911.0,117.7439,117.9835,117.7439,117.8637,105911.0
2021-11-23 15:30:00,118.08,118.5,118.06,118.14,146761.0,117.8737,118.293,117.8537,117.9336,146761.0
2021-11-23 15:35:00,118.16,118.97,118.1,118.96,252786.0,117.9536,118.7621,117.8937,118.7522,252786.0
2021-11-23 15:40:00,118.95,119.34,118.91,119.32,439288.0,118.7422,119.1315,118.7023,119.1115,439288.0
2021-11-23 15:45:00,119.32,119.6,119.31,119.58,408869.0,119.1115,119.391,119.1016,119.3711,408869.0
2021-11-23 15:50:00,119.58,119.6,119.19,119.24,313387.0,119.3711,119.391,118.9818,119.0317,313387.0
2021-11-23 15:55:00,119.22,119.42,119.0,119.38,232517.0,119.0117,119.2114,118.7921,119.1714,232517.0
2021-11-24 09:30:00,118.5,118.85,117.28,117.31,157273.0,118.293,118.6424,117.0751,117.105,157273.0
2021-11-24 09:35:00,117.32,118.07,117.31,117.54,155976.0,117.115,117.8637,117.105,117.3346,155976.0
2021-11-24 09:40:00,117.55,117.99,117.32,117.52,64079.0,117.3446,117.7839,117.115,117.3147,64079.0
2021-11-24 09:45:00,117.53,118.0,117.28,117.94,94340.0,117.3247,117.7938,117.0751,117.7339,94340.0
2021-11-24 09:50:00,117.97,118.34,117.87,118.02,102189.0,117.7639,118.1332,117.6641,117.8138,102189.0
2021-11-24 09:55:00,118.03,118.17,117.84,117.97,80420.0,117.8238,117.9635,117.6341,117.7639,80420.0
2021-11-24 10:00:00,117.96,118.22,117.7,118.08,47072.0,117.7539,118.0135,117.4944,117.8737,47072.0
2021-11-24 10:05:00,118.06,118.19,117.76,117.76,38657.0,117.8537,117.9835,117.5543,117.5543,38657.0
2021-11-24 10:10:00,117.71,118.14,117.66,118.11,59183.0,117.5043,117.9336,117.4544,117.9036,59183.0
2021-11-24 10:15:00,118.1,118.4,118.06,118.4,30325.0,117.8937,118.1931,117.8537,118.1931,30325.0
2021-11-24 10:20:00,118.38,118.89,118.37,118.84,89307.0,118.1732,118.6823,118.1632,118.6324,89307.0
2021-11-24 10:25:00,118.86,119.52,118.83,119.43,211545.0,118.6523,119.3112,118.6224,119.2213,211545.0
2021-11-24 10:30:00,119.44,119.49,119.23,119.33,75845.0,119.2313,119.2812,119.0217,119.1215,75845.0
2021-11-24 10:35:00,119.33,119.34,119.1,119.19,46174.0,119.1215,119.1315,118.8919,118.9818,46174.0
2021-11-24 10:40:00,119.18,119.18,118.71,118.74,51099.0,118.9718,118.9718,118.5026,118.5325,51099.0
2021-11-24 10:45:00,118.74,118.81,118.65,118.79,52726.0,118.5325,118.6024,118.4427,118.5825,52726.0
2021-11-24 10:50:00,118.8,118.96,118.76,118.78,42887.0,118.5924,118.7522,118.5525,118.5725,42887.0
2021-11-24 10:55:00,118.78,118.89,118.58,118.63,30153.0,118.5725,118.6823,118.3728,118.4227,30153.0
2021-11-24 11:00:00,118.6,118.67,118.35,118.45,58201.0,118.3928,118.4627,118.1432,118.2431,58201.0
2021-11-24 11:05:00,118.46,118.99,118.45,118.92,90694.0,118.253,118.7821,118.2431,118.7122,90694.0
2021-11-24 11:10:00,118.92,119.0,118.79,118.85,57590.0,118.7122,118.7921,118.5825,118.6424,57590.0
2021-11-24 11:15:00,118.82,119.06,118.82,119.01,38995.0,118.6124,118.852,118.6124,118.8021,38995.0
2021-11-24 11:20:00,119.04,119.2,119.03,119.06,44489.0,118.832,118.9917,118.822,118.852,44489.0
2021-11-24 11:25:00,119.07,119.41,119.07,119.37,66714.0,118.862,119.2014,118.862,119.1614,66714.0
2021-11-24 11:30:00,119.38,119.56,119.31,119.31,45391.0,119.1714,119.3511,119.1016,119.1016,45391.0
2021-11-24 11:35:00,119.32,119.36,119.25,119.27,41567.0,119.1115,119.1515,119.0417,119.0616,41567.0
2021-11-24 11:40:00,119.27,119.71,119.26,119.62,43420.0,119.0616,119.5009,119.0516,119.411,43420.0
2021-11-24 11:45:00,119.67,119.71,119.57,119.63,19009.0,119.4609,119.5009,119.3611,119.421,19009.0
2021-11-24 11:50:00,119.63,119.68,119.53,119.58,27636.0,119.421,119.4709,119.3212,119.3711,27636.0
2021-11-24 11:55:00,119.58,119.83,119.55,119.83,47757.0,119.3711,119.6206,119.3411,119.6206,47757.0
2021-11-24 12:00:00,119.84,119.87,119.65,119.67,23016.0,119.6306,119.6606,119.441,119.4609,23016.0
2021-11-24 12:05:00,119.66,119.66,119.06,119.13,70288.0,119.4509,119.4509,118.852,118.9219,70288.0
2021-11-24 12:10:00,119.13,119.26,119.03,119.11,59550.0,118.9219,119.0516,118.822,118.9019,59550.0
2021-11-24 12:15:00,119.11,119.15,118.97,119.07,34207.0,118.9019,118.9418,118.7621,118.862,34207.0
2021-11-24 12:20:00,119.08,119.17,118.87,119.13,18332.0,118.872,118.9618,118.6623,118.9219,18332.0
2021-11-24 12:25:00,119.11,119.11,118.99,119.06,10306.0,118.9019,118.9019,118.7821,118.852,10306.0
2021-11-24 12:30:00,119.05,119.11,118.98,119.03,13688.0,118.842,118.9019,118.7721,118.822,13688.0
2021-11-24 12:35:00,119.05,119.12,118.99,119.07,12594.0,118.842,118.9119,118.7821,118.862,12594.0
2021-11-24 12:40:00,119.08,119.13,118.99,119.12,9208.0,118.872,118.9219,118.7821,118.9119,9208.0
2021-11-24 12:45:00,119.14,119.22,119.12,119.17,12411.0,118.9319,119.0117,118.9119,118.9618,12411.0
2021-11-24 12:50:00,119.16,119.21,119.11,119.19,15384.0,118.9518,119.0017,118.9019,118.9818,15384.0
2021-11-24 12:55:00,119.21,119.28,119.15,119.15,10858.0,119.0017,119.0716,118.9418,118.9418,10858.0
2021-11-24 13:00:00,119.14,119.37,119.12,119.3,25619.0,118.9319,119.1614,118.9119,119.0916,25619.0
2021-11-24 13:05:00,119.3,119.46,119.3,119.46,9480.0,119.0916,119.2513,119.0916,119.2513,9480.0
2021-11-24 13:10:00,119.46,119.65,119.46,119.58,12414.0,119.2513,119.441,119.2513,119.3711,12414.0
2021-11-24 13:15:00,119.59,119.87,119.59,119.76,32178.0,119.3811,119.6606,119.3811,119.5508,32178.0
2021-11-24 13:20:00,119.75,119.81,119.68,119.81,39273.0,119.5408,119.6007,119.4709,119.6007,39273.0
2021-11-24 13:25:00,119.81,119.97,119.79,119.83,49055.0,119.6007,119.7604,119.5807,119.6206,49055.0
2021-11-24 13:30:00,119.83,119.93,119.68,119.7,80922.0,119.6206,119.7205,119.4709,119.4909,80922.0
2021-11-24 13:35:00,119.69,119.76,119.56,119.58,36037.0,119.4809,119.5508,119.3511,119.3711,36037.0
2021-11-24 13:40:00,119.59,119.73,119.59,119.66,18525.0,119.3811,119.5208,119.3811,119.4509,18525.0
2021-11-24 13:45:00,119.67,119.73,119.57,119.57,23301.0,119.4609,119.5208,119.3611,119.3611,23301.0
2021-11-24 13:50:00,119.56,119.63,119.48,119.48,34027.0,119.3511,119.421,119.2713,119.2713,34027.0
2021-11-24 13:55:00,119.47,119.55,119.43,119.43,26250.0,119.2613,119.3411,119.2213,119.2213,26250.0
2021-11-24 14:00:00,119.42,119.67,119.35,119.43,31082.0,119.2114,119.4609,119.1415,119.2213,31082.0
2021-11-24 14:05:00,119.43,119.59,119.28,119.28,68501.0,119.2213,119.3811,119.0716,119.0716,68501.0
2021-11-24 14:10:00,119.29,119.3,118.92,119.1,32649.0,119.0816,119.0916,118.7122,118.8919,32649.0
2021-11-24 14:15:00,119.11,119.47,119.08,119.4,44341.0,118.9019,119.2613,118.872,119.1914,44341.0
2021-11-24 14:20:00,119.38,119.54,119.36,119.45,5980.0,119.1714,119.3312,119.1515,119.2413,5980.0
2021-11-24 14:25:00,119.43,119.43,119.23,119.23,13578.0,119.2213,119.2213,119.0217,119.0217,13578.0
2021-11-24 14:30:00,119.25,119.49,119.2,119.49,47459.0,119.0417,119.2812,118.9917,119.2812,47459.0
2021-11-24 14:35:00,119.51,119.55,119.43,119.51,17917.0,119.3012,119.3411,119.2213,119.3012,17917.0
2021-11-24 14:40:00,119.53,119.63,119.44,119.58,14053.0,119.3212,119.421,119.2313,119.3711,14053.0
2021-11-24 14:45:00,119.59,119.72,119.58,119.62,12118.0,119.3811,119.5108,119.3711,119.411,12118.0
2021-11-24 14:50:00,119.63,119.7,119.6,119.65,13962.0,119.421,119.4909,119.391,119.441,13962.0
2021-11-24 14:55:00,119.66,119.7,119.6,119.66,13886.0,119.4509,119.4909,119.391,119.4509,13886.0
2021-11-24 15:00:00,119.65,119.65,119.37,119.64,58332.0,119.441,119.441,119.1614,119.431,58332.0
2021-11-24 15:05:00,119.65,119.99,119.65,119.99,47305.0,119.441,119.7804,119.441,119.7804,47305.0
2021-11-24 15:10:00,119.97,120.11,119.97,120.11,37987.0,119.7604,119.9002,119.7604,119.9002,37987.0
2021-11-24 15:15:00,120.12,120.25,120.01,120.15,46677.0,119.9101,120.0399,119.8003,119.9401,46677.0
2021-11-24 15:20:00,120.15,120.2,120.06,120.06,43251.0,119.9401,119.99,119.8502,119.8502,43251.0
2021-11-24 15:25:00,120.09,120.17,119.96,120.08,31481.0,119.8802,119.9601,119.7504,119.8702,31481.0
2021-11-24 15:30:00,120.09,120.13,119.88,120.01,66837.0,119.8802,119.9201,119.6706,119.8003,66837.0
2021-11-24 15:35:00,119.99,120.5,119.99,120.45,89293.0,119.7804,120.2895,119.7804,120.2396,89293.0
2021-11-24 15:40:00,120.45,120.5,120.26,120.32,95963.0,120.2396,120.2895,120.0499,120.1098,95963.0
2021-11-24 15:45:00,120.31,120.33,120.1,120.2,77258.0,120.0998,120.1198,119.8902,119.99,77258.0
2021-11-24 15:50:00,120.21,120.37,120.2,120.2,114043.0,120.0,120.1597,119.99,119.99,114043.0
2021-11-24 15:55:00,120.19,120.19,119.99,120.06,161050.0,119.98,119.98,119.7804,119.8502,161050.0
2021-11-26 09:30:00,119.24,120.11,119.2,119.77,214690.0,119.0317,119.9002,118.9917,119.5607,214690.0
2021-11-26 09:35:00,119.8,120.51,119.77,120.51,169236.0,119.5907,120.2995,119.5607,120.2995,169236.0
2021-11-26 09:40:00,120.5,120.53,119.3,119.52,130154.0,120.2895,120.3194,119.0916,119.3112,130154.0
2021-11-26 09:45:00,119.53,119.66,118.53,118.76,190205.0,119.3212,119.4509,118.3229,118.5525,190205.0
2021-11-26 09:50:00,118.74,119.53,118.49,119.41,85768.0,118.5325,119.3212,118.283,119.2014,85768.0
2021-11-26 09:55:00,119.42,119.46,118.78,118.82,43871.0,119.2114,119.2513,118.5725,118.6124,43871.0
2021-11-26 10:00:00,118.72,118.72,117.84,117.87,123633.0,118.5126,118.5126,117.6341,117.6641,123633.0
2021-11-26 10:05:00,117.91,118.66,117.9,118.27,45382.0,117.704,118.4527,117.694,118.0634,45382.0
2021-11-26 10:10:00,118.3,118.34,117.46,117.5,125965.0,118.0933,118.1332,117.2548,117.2947,125965.0
2021-11-26 10:15:00,117.44,117.8,117.07,117.39,64369.0,117.2348,117.5942,116.8655,117.1849,64369.0
2021-11-26 10:20:00,117.43,118.35,117.38,118.15,117764.0,117.2248,118.1432,117.1749,117.9436,117764.0
2021-11-26 10:25:00,118.13,118.21,117.58,117.99,60478.0,117.9236,118.0035,117.3746,117.7839,60478.0
2021-11-26 10:30:00,118.01,118.09,117.44,117.79,143003.0,117.8038,117.8837,117.2348,117.5842,143003.0
2021-11-26 10:35:00,117.76,118.03,117.53,117.53,81778.0,117.5543,117.8238,117.3247,117.3247,81778.0
2021-11-26 10:40:00,117.56,117.71,117.05,117.1,68189.0,117.3546,117.5043,116.8455,116.8954,68189.0
2021-11-26 10:45:00,117.13,117.2,116.75,117.04,85034.0,116.9254,116.9952,116.546,116.8355,85034.0
2021-11-26 10:50:00,117.01,117.08,116.64,116.87,61105.0,116.8056,116.8754,116.4362,116.6658,61105.0
2021-11-26 10:55:00,116.86,116.86,116.31,116.63,81725.0,116.6558,116.6558,116.1068,116.4262,81725.0
2021-11-26 11:00:00,116.59,116.66,116.24,116.39,50306.0,116.3863,116.4562,116.0369,116.1867,50306.0
2021-11-26 11:05:00,116.39,116.54,116.22,116.43,114250.0,116.1867,116.3364,116.017,116.2266,114250.0
2021-11-26 11:10:00,116.45,116.46,115.89,115.97,130929.0,116.2466,116.2565,115.6875,115.7674,130929.0
2021-11-26 11:15:00,115.99,116.02,115.63,115.7,102043.0,115.7874,115.8173,115.428,115.4979,102043.0
2021-11-26 11:20:00,115.71,115.75,115.45,115.55,149366.0,115.5078,115.5478,115.2483,115.3481,149366.0
2021-11-26 11:25:00,115.56,116.02,115.51,115.72,120313.0,115.3581,115.8173,115.3082,115.5178,120313.0
2021-11-26 11:30:00,115.68,115.81,115.6,115.68,116854.0,115.4779,115.6077,115.398,115.4779,116854.0
2021-11-26 11:35:00,115.68,116.49,115.65,116.44,145754.0,115.4779,116.2865,115.4479,116.2366,145754.0
2021-11-26 11:40:00,116.43,116.47,115.81,115.84,81451.0,116.2266,116.2665,115.6077,115.6376,81451.0
2021-11-26 11:45:00,115.86,115.87,115.32,115.33,126091.0,115.6576,115.6676,115.1185,115.1285,126091.0
2021-11-26 11:50:00,115.37,115.54,115.01,115.05,111713.0,115.1684,115.3381,114.8091,114.849,111713.0
2021-11-26 11:55:00,115.06,115.85,115.04,115.55,113415.0,114.859,115.6476,114.839,115.3481,113415.0
2021-11-26 12:00:00,115.53,115.75,115.48,115.67,50404.0,115.3282,115.5478,115.2782,115.4679,50404.0
2021-11-26 12:05:00,115.64,115.93,115.62,115.92,50444.0,115.438,115.7275,115.418,115.7175,50444.0
2021-11-26 12:10:00,115.89,116.08,115.48,115.7,87982.0,115.6875,115.8772,115.2782,115.4979,87982.0
2021-11-26 12:15:00,115.7,115.74,115.56,115.65,104339.0,115.4979,115.5378,115.3581,115.4479,104339.0
2021-11-26 12:20:00,115.66,116.11,115.63,116.06,142266.0,115.4579,115.9071,115.428,115.8572,142266.0
2021-11-26 12:25:00,116.06,116.72,116.03,116.67,417810.0,115.8572,116.5161,115.8273,116.4662,417810.0
2021-11-26 12:30:00,116.65,117.23,116.6,117.22,210571.0,116.4462,117.0252,116.3963,117.0152,210571.0
2021-11-26 12:35:00,117.21,117.51,117.14,117.15,147806.0,117.0052,117.3047,116.9353,116.9453,147806.0
2021-11-26 12:40:00,117.12,117.19,116.77,116.93,114117.0,116.9154,116.9853,116.566,116.7257,114117.0
2021-11-26 12:45:00,116.95,117.11,116.81,116.95,128251.0,116.7457,116.9054,116.6059,116.7457,128251.0
2021-11-26 12:50:00,116.92,116.93,116.31,116.41,177584.0,116.7157,116.7257,116.1068,116.2066,177584.0
2021-11-26 12:55:00,116.37,116.85,116.32,116.79,178843.0,116.1667,116.6459,116.1168,116.586,178843.0
2021-11-29 09:30:00,118.44,119.45,118.09,118.71,304629.0,118.2331,119.2413,117.8837,118.5026,304629.0
2021-11-29 09:35:00,118.71,118.93,118.34,118.59,145832.0,118.5026,118.7222,118.1332,118.3828,145832.0
2021-11-29 09:40:00,118.59,118.72,118.16,118.2,73499.0,118.3828,118.5126,117.9536,117.9935,73499.0
2021-11-29 09:45:00,118.23,118.29,117.64,117.71,128334.0,118.0234,118.0833,117.4345,117.5043,128334.0
2021-11-29 09:50:00,117.71,118.57,117.67,118.46,81975.0,117.5043,118.3628,117.4644,118.253,81975.0
2021-11-29 09:55:00,118.35,118.92,118.29,118.57,91557.0,118.1432,118.7122,118.0833,118.3628,91557.0
2021-11-29 10:00:00,118.5,118.65,117.99,118.01,67494.0,118.293,118.4427,117.7839,117.8038,67494.0
2021-11-29 10:05:00,117.97,118.38,117.77,117.93,132295.0,117.7639,118.1732,117.5642,117.724,132295.0
2021-11-29 10:10:00,117.9,117.9,117.57,117.7,96853.0,117.694,117.694,117.3646,117.4944,96853.0
2021-11-29 10:15:00,117.71,118.25,117.58,118.16,83529.0,117.5043,118.0434,117.3746,117.9536,83529.0
2021-11-29 10:20:00,118.16,118.21,117.79,117.84,36831.0,117.9536,118.0035,117.5842,117.6341,36831.0
2021-11-29 10:25:00,117.87,117.98,116.63,116.67,209920.0,117.6641,117.7739,116.4262,116.4662,209920.0
2021-11-29 10:30:00,116.68,116.86,116.43,116.8,87133.0,116.4761,116.6558,116.2266,116.5959,87133.0
2021-11-29 10:35:00,116.79,116.97,116.09,116.12,72448.0,116.586,116.7656,115.8872,115.9171,72448.0
2021-11-29 10:40:00,116.14,116.53,116.03,116.53,41475.0,115.9371,116.3264,115.8273,116.3264,41475.0
2021-11-29 10:45:00,116.56,116.79,116.35,116.41,48270.0,116.3564,116.586,116.1467,116.2066,48270.0
2021-11-29 10:50:00,116.43,116.52,116.16,116.37,68749.0,116.2266,116.3164,115.9571,116.1667,68749.0
2021-11-29 10:55:00,116.38,116.67,116.38,116.65,59789.0,116.1767,116.4662,116.1767,116.4462,59789.0
2021-11-29 11:00:00,116.66,116.88,116.52,116.62,51233.0,116.4562,116.6758,116.3164,116.4163,51233.0
2021-11-29 11:05:00,116.58,116.85,116.53,116.79,30314.0,116.3763,116.6459,116.3264,116.586,30314.0
2021-11-29 11:10:00,116.71,117.18,116.71,117.06,64024.0,116.5061,116.9753,116.5061,116.8555,64024.0
2021-11-29 11:15:00,117.1,117.22,116.93,116.93,42010.0,116.8954,117.0152,116.7257,116.7257,42010.0
2021-11-29 11:20:00,116.97,117.34,116.96,117.08,48706.0,116.7656,117.135,116.7557,116.8754,48706.0
2021-11-29 11:25:00,117.05,117.12,116.54,116.62,38761.0,116.8455,116.9154,116.3364,116.4163,38761.0
2021-11-29 11:30:00,116.65,116.9,116.33,116.43,83820.0,116.4462,116.6958,116.1268,116.2266,83820.0
2021-11-29 11:35:00,116.42,116.48,116.05,116.32,61925.0,116.2166,116.2765,115.8472,116.1168,61925.0
2021-11-29 11:40:00,116.31,116.55,116.27,116.35,25933.0,116.1068,116.3464,116.0669,116.1467,25933.0
2021-11-29 11:45:00,116.35,116.55,116.31,116.42,27365.0,116.1467,116.3464,116.1068,116.2166,27365.0
2021-11-29 11:50:00,116.39,116.41,116.19,116.22,31849.0,116.1867,116.2066,115.987,116.017,31849.0
2021-11-29 11:55:00,116.25,116.4,116.2,116.33,46327.0,116.0469,116.1966,115.997,116.1268,46327.0
2021-11-29 12:00:00,116.34,116.57,116.34,116.57,42187.0,116.1367,116.3663,116.1367,116.3663,42187.0
2021-11-29 12:05:00,116.57,116.58,116.36,116.5,54302.0,116.3663,116.3763,116.1567,116.2965,54302.0
2021-11-29 12:10:00,116.52,116.81,116.5,116.81,56660.0,116.3164,116.6059,116.2965,116.6059,56660.0
2021-11-29 12:15:00,116.8,116.96,116.7,116.94,115815.0,116.5959,116.7557,116.4961,116.7357,115815.0
2021-11-29 12:20:00,116.93,117.17,116.86,117.1,34797.0,116.7257,116.9653,116.6558,116.8954,34797.0
2021-11-29 12:25:00,117.13,117.39,117.11,117.37,48197.0,116.9254,117.1849,116.9054,117.1649,48197.0
2021-11-29 12:30:00,117.38,117.41,117.19,117.24,21708.0,117.1749,117.2049,116.9853,117.0352,21708.0
2021-11-29 12:35:00,117.23,117.27,116.92,117.09,47767.0,117.0252,117.0651,116.7157,116.8854,47767.0
2021-11-29 12:40:00,117.08,117.2,117.07,117.16,15728.0,116.8754,116.9952,116.8655,116.9553,15728.0
2021-11-29 12:45:00,117.2,117.42,117.15,117.42,17748.0,116.9952,117.2149,116.9453,117.2149,17748.0
2021-11-29 12:50:00,117.42,117.46,117.33,117.44,34862.0,117.2149,117.2548,117.125,117.2348,34862.0
2021-11-29 12:55:00,117.47,117.7,117.47,117.66,38890.0,117.2648,117.4944,117.2648,117.4544,38890.0
2021-11-29 13:00:00,117.69,117.85,117.66,117.74,56417.0,117.4844,117.6441,117.4544,117.5343,56417.0
2021-11-29 13:05:00,117.74,117.91,117.69,117.89,32080.0,117.5343,117.704,117.4844,117.684,32080.0
2021-11-29 13:10:00,117.88,117.94,117.64,117.67,56479.0,117.6741,117.7339,117.4345,117.4644,56479.0
2021-11-29 13:15:00,117.68,117.72,117.22,117.38,48912.0,117.4744,117.5143,117.0152,117.1749,48912.0
2021-11-29 13:20:00,117.37,117.41,117.12,117.13,14096.0,117.1649,117.2049,116.9154,116.9254,14096.0
2021-11-29 13:25:00,117.13,117.32,117.09,117.28,24340.0,116.9254,117.115,116.8854,117.0751,24340.0
2021-11-29 13:30:00,117.25,117.3,117.12,117.25,34872.0,117.0452,117.0951,116.9154,117.0452,34872.0
2021-11-29 13:35:00,117.2,117.24,116.69,116.74,65486.0,116.9952,117.0352,116.4861,116.536,65486.0
2021-11-29 13:40:00,116.74,116.92,116.73,116.77,25634.0,116.536,116.7157,116.5261,116.566,25634.0
2021-11-29 13:45:00,116.78,117.22,116.76,117.14,56751.0,116.576,117.0152,116.556,116.9353,56751.0
2021-11-29 13:50:00,117.17,117.28,117.12,117.13,40851.0,116.9653,117.0751,116.9154,116.9254,40851.0
2021-11-29 13:55:00,117.1,117.21,117.07,117.2,16894.0,116.8954,117.0052,116.8655,116.9952,16894.0
2021-11-29 14:00:00,117.21,117.21,116.88,117.13,33078.0,117.0052,117.0052,116.6758,116.9254,33078.0
2021-11-29 14:05:00,117.14,117.29,117.09,117.13,17734.0,116.9353,117.0851,116.8854,116.9254,17734.0
2021-11-29 14:10:00,117.13,117.16,117.04,117.12,10930.0,116.9254,116.9553,116.8355,116.9154,10930.0
2021-11-29 14:15:00,117.14,117.14,116.71,116.76,18562.0,116.9353,116.9353,116.5061,116.556,18562.0
2021-11-29 14:20:00,116.78,116.89,116.39,116.7,89361.0,116.576,116.6858,116.1867,116.4961,89361.0
2021-11-29 14:25:00,116.71,116.75,116.6,116.72,20541.0,116.5061,116.546,116.3963,116.5161,20541.0
2021-11-29 14:30:00,116.72,116.74,116.27,116.35,46573.0,116.5161,116.536,116.0669,116.1467,46573.0
2021-11-29 14:35:00,116.29,116.31,115.9,115.94,70831.0,116.0868,116.1068,115.6975,115.7374,70831.0
2021-11-29 14:40:00,115.95,116.4,115.95,116.25,48681.0,115.7474,116.1966,115.7474,116.0469,48681.0
2021-11-29 14:45:00,116.28,116.46,116.21,116.35,52447.0,116.0768,116.2565,116.007,116.1467,52447.0
2021-11-29 14:50:00,116.35,116.45,116.22,116.27,60401.0,116.1467,116.2466,116.017,116.0669,60401.0
2021-11-29 14:55:00,116.27,116.35,116.13,116.16,16415.0,116.0669,116.1467,115.9271,115.9571,16415.0
2021-11-29 15:00:00,116.14,116.3,116.02,116.02,14139.0,115.9371,116.0968,115.8173,115.8173,14139.0
2021-11-29 15:05:00,116.02,116.12,115.88,116.09,54597.0,115.8173,115.9171,115.6775,115.8872,54597.0
2021-11-29 15:10:00,116.08,116.19,116.06,116.18,36106.0,115.8772,115.987,115.8572,115.977,36106.0
2021-11-29 15:15:00,116.18,116.36,116.11,116.17,106143.0,115.977,116.1567,115.9071,115.967,106143.0
2021-11-29 15:20:00,116.19,116.21,115.81,115.94,61288.0,115.987,116.007,115.6077,115.7374,61288.0
2021-11-29 15:25:00,115.94,116.04,115.75,115.78,53108.0,115.7374,115.8373,115.5478,115.5777,53108.0
2021-11-29 15:30:00,115.77,115.77,115.43,115.69,116894.0,115.5677,115.5677,115.2283,115.4879,116894.0
2021-11-29 15:35:00,115.66,115.71,115.26,115.36,81591.0,115.4579,115.5078,115.0586,115.1585,81591.0
2021-11-29 15:40:00,115.35,115.44,115.02,115.16,96802.0,115.1485,115.2383,114.819,114.9588,96802.0
2021-11-29 15:45:00,115.16,115.36,114.95,115.31,176224.0,114.9588,115.1585,114.7492,115.1085,176224.0
2021-11-29 15:50:00,115.31,115.31,114.86,114.88,255008.0,115.1085,115.1085,114.6593,114.6793,255008.0
2021-11-29 15:55:00,114.87,115.19,114.84,115.16,266724.0,114.6693,114.9888,114.6394,114.9588,266724.0
2021-11-30 09:30:00,114.42,115.75,114.22,115.75,320894.0,114.2201,115.5478,114.0204,115.5478,320894.0
2021-11-30 09:35:00,115.75,115.89,114.89,115.02,257853.0,115.5478,115.6875,114.6893,114.819,257853.0
2021-11-30 09:40:00,115.06,115.82,115.03,115.7,102646.0,114.859,115.6177,114.829,115.4979,102646.0
2021-11-30 09:45:00,115.72,115.88,115.11,115.49,99286.0,115.5178,115.6775,114.9089,115.2882,99286.0
2021-11-30 09:50:00,115.54,115.59,115.04,115.47,79518.0,115.3381,115.3881,114.839,115.2683,79518.0
2021-11-30 09:55:00,115.46,116.23,115.46,115.87,102964.0,115.2583,116.0269,115.2583,115.6676,102964.0
2021-11-30 10:00:00,115.83,116.33,115.75,116.24,68677.0,115.6276,116.1268,115.5478,116.0369,68677.0
2021-11-30 10:05:00,116.26,116.56,115.92,116.53,120055.0,116.0569,116.3564,115.7175,116.3264,120055.0
2021-11-30 10:10:00,116.48,116.56,115.68,115.69,104187.0,116.2765,116.3564,115.4779,115.4879,104187.0
2021-11-30 10:15:00,115.7,116.2,115.7,115.89,57025.0,115.4979,115.997,115.4979,115.6875,57025.0
2021-11-30 10:20:00,115.89,115.96,115.44,115.57,107252.0,115.6875,115.7574,115.2383,115.3681,107252.0
2021-11-30 10:25:00,115.54,116.19,115.54,116.19,57372.0,115.3381,115.987,115.3381,115.987,57372.0
2021-11-30 10:30:00,116.2,116.51,116.14,116.31,109698.0,115.997,116.3064,115.9371,116.1068,109698.0
2021-11-30 10:35:00,116.3,116.45,115.54,115.54,110883.0,116.0968,116.2466,115.3381,115.3381,110883.0
2021-11-30 10:40:00,115.54,115.59,115.14,115.18,79044.0,115.3381,115.3881,114.9388,114.9788,79044.0
2021-11-30 10:45:00,115.19,115.19,114.54,114.54,145145.0,114.9888,114.9888,114.3399,114.3399,145145.0
2021-11-30 10:50:00,114.53,114.8,114.25,114.36,92005.0,114.3299,114.5994,114.0504,114.1602,92005.0
2021-11-30 10:55:00,114.35,114.37,113.01,113.04,627441.0,114.1502,114.1702,112.8126,112.8425,627441.0
2021-11-30 11:00:00,113.06,114.3,112.83,114.18,305991.0,112.8625,114.1003,112.6329,113.9805,305991.0
2021-11-30 11:05:00,114.1,114.23,113.71,113.76,133557.0,113.9007,114.0304,113.5113,113.5612,133557.0
2021-11-30 11:10:00,113.77,114.51,113.54,114.51,68916.0,113.5712,114.3099,113.3416,114.3099,68916.0
2021-11-30 11:15:00,114.47,114.74,114.32,114.48,68073.0,114.27,114.5395,114.1203,114.28,68073.0
2021-11-30 11:20:00,114.43,114.56,113.94,114.01,48399.0,114.2301,114.3599,113.7409,113.8108,48399.0
2021-11-30 11:25:00,114.02,114.38,113.88,113.97,115013.0,113.8208,114.1802,113.681,113.7709,115013.0
2021-11-30 11:30:00,113.97,114.06,113.55,113.55,106093.0,113.7709,113.8607,113.3516,113.3516,106093.0
2021-11-30 11:35:00,113.56,113.98,113.46,113.85,67161.0,113.3616,113.7809,113.2618,113.6511,67161.0
2021-11-30 11:40:00,113.85,113.85,113.2,113.32,47550.0,113.6511,113.6511,113.0022,113.122,47550.0
2021-11-30 11:45:00,113.29,113.41,112.98,113.32,104414.0,113.0921,113.2119,112.7826,113.122,104414.0
2021-11-30 11:50:00,113.32,113.59,113.29,113.42,64138.0,113.122,113.3915,113.0921,113.2218,64138.0
2021-11-30 11:55:00,113.47,113.93,113.4,113.91,53143.0,113.2718,113.731,113.2019,113.711,53143.0
2021-11-30 12:00:00,113.88,113.88,113.08,113.11,55846.0,113.681,113.681,112.8824,112.9124,55846.0
2021-11-30 12:05:00,113.15,113.21,112.8,112.83,125237.0,112.9523,113.0122,112.6029,112.6329,125237.0
2021-11-30 12:10:00,112.82,113.16,112.64,112.69,89187.0,112.6229,112.9623,112.4432,112.4931,89187.0
2021-11-30 12:15:00,112.66,113.0,112.6,112.98,51981.0,112.4632,112.8026,112.4033,112.7826,51981.0
2021-11-30 12:20:00,113.0,113.33,112.86,113.32,53303.0,112.8026,113.132,112.6628,113.122,53303.0
2021-11-30 12:25:00,113.32,113.51,113.26,113.51,42804.0,113.122,113.3117,113.0621,113.3117,42804.0
2021-11-30 12:30:00,113.5,114.04,113.42,113.92,71010.0,113.3017,113.8408,113.2218,113.721,71010.0
2021-11-30 12:35:00,113.91,114.01,113.78,113.86,180197.0,113.711,113.8108,113.5812,113.6611,180197.0
2021-11-30 12:40:00,113.88,114.0,113.49,113.85,128342.0,113.681,113.8008,113.2917,113.6511,128342.0
2021-11-30 12:45:00,113.83,113.86,113.43,113.47,112889.0,113.6311,113.6611,113.2318,113.2718,112889.0
2021-11-30 12:50:00,113.49,113.74,113.4,113.5,63545.0,113.2917,113.5413,113.2019,113.3017,63545.0
2021-11-30 12:55:00,113.45,113.67,113.25,113.67,76724.0,113.2518,113.4714,113.0521,113.4714,76724.0
2021-11-30 13:00:00,113.67,113.75,113.46,113.55,40434.0,113.4714,113.5513,113.2618,113.3516,40434.0
2021-11-30 13:05:00,113.56,113.88,113.54,113.61,35039.0,113.3616,113.681,113.3416,113.4115,35039.0
2021-11-30 13:10:00,113.63,113.82,113.54,113.79,45198.0,113.4315,113.6211,113.3416,113.5912,45198.0
2021-11-30 13:15:00,113.77,114.19,113.77,114.03,31238.0,113.5712,113.9905,113.5712,113.8308,31238.0
2021-11-30 13:20:00,114.05,114.28,113.79,114.22,76571.0,113.8507,114.0803,113.5912,114.0204,76571.0
2021-11-30 13:25:00,114.19,114.3,114.1,114.21,129993.0,113.9905,114.1003,113.9007,114.0105,129993.0
2021-11-30 13:30:00,114.15,114.53,114.13,114.3,69877.0,113.9506,114.3299,113.9306,114.1003,69877.0
2021-11-30 13:35:00,114.26,114.56,114.26,114.5,41514.0,114.0604,114.3599,114.0604,114.3,41514.0
2021-11-30 13:40:00,114.49,114.51,114.24,114.31,34147.0,114.29,114.3099,114.0404,114.1103,34147.0
2021-11-30 13:45:00,114.29,114.44,114.28,114.37,18614.0,114.0903,114.2401,114.0803,114.1702,18614.0
2021-11-30 13:50:00,114.41,114.73,114.36,114.71,45569.0,114.2101,114.5296,114.1602,114.5096,45569.0
2021-11-30 13:55:00,114.7,114.92,114.65,114.87,72561.0,114.4996,114.7192,114.4497,114.6693,72561.0
2021-11-30 14:00:00,114.85,115.06,114.83,115.06,77220.0,114.6493,114.859,114.6294,114.859,77220.0
2021-11-30 14:05:00,115.06,115.39,114.92,115.34,71509.0,114.859,115.1884,114.7192,115.1385,71509.0
2021-11-30 14:10:00,115.32,115.39,115.11,115.21,103596.0,115.1185,115.1884,114.9089,115.0087,103596.0
2021-11-30 14:15:00,115.2,115.2,114.88,115.03,46497.0,114.9987,114.9987,114.6793,114.829,46497.0
2021-11-30 14:20:00,115.02,115.09,114.92,114.96,33574.0,114.819,114.8889,114.7192,114.7592,33574.0
2021-11-30 14:25:00,114.95,115.1,114.66,114.73,106245.0,114.7492,114.8989,114.4597,114.5296,106245.0
2021-11-30 14:30:00,114.75,115.07,114.67,115.01,132978.0,114.5495,114.869,114.4697,114.8091,132978.0
2021-11-30 14:35:00,115.0,115.21,114.89,115.1,59043.0,114.7991,115.0087,114.6893,114.8989,59043.0
2021-11-30 14:40:00,115.1,115.22,114.92,114.97,55182.0,114.8989,115.0187,114.7192,114.7691,55182.0
2021-11-30 14:45:00,115.0,115.01,114.64,114.65,38822.0,114.7991,114.8091,114.4397,114.4497,38822.0
2021-11-30 14:50:00,114.66,114.87,114.59,114.85,66217.0,114.4597,114.6693,114.3898,114.6493,66217.0
2021-11-30 14:55:00,114.84,115.31,114.79,115.29,57997.0,114.6394,115.1085,114.5895,115.0886,57997.0
2021-11-30 15:00:00,115.27,115.66,115.23,115.63,80945.0,115.0686,115.4579,115.0287,115.428,80945.0
2021-11-30 15:05:00,115.61,115.98,115.59,115.85,115029.0,115.408,115.7774,115.3881,115.6476,115029.0
2021-11-30 15:10:00,115.86,116.04,115.7,115.89,235510.0,115.6576,115.8373,115.4979,115.6875,235510.0
2021-11-30 15:15:00,115.89,116.04,115.7,116.02,98325.0,115.6875,115.8373,115.4979,115.8173,98325.0
2021-11-30 15:20:00,116.01,116.28,115.95,116.08,108309.0,115.8073,116.0768,115.7474,115.8772,108309.0
2021-11-30 15:25:00,116.09,116.22,115.89,116.0,160959.0,115.8872,116.017,115.6875,115.7973,160959.0
2021-11-30 15:30:00,116.0,116.67,115.97,116.39,202470.0,115.7973,116.4662,115.7674,116.1867,202470.0
2021-11-30 15:35:00,116.39,116.42,116.17,116.21,119837.0,116.1867,116.2166,115.967,116.007,119837.0
2021-11-30 15:40:00,116.22,116.39,116.1,116.34,101796.0,116.017,116.1867,115.8972,116.1367,101796.0
2021-11-30 15:45:00,116.34,116.47,116.2,116.29,158238.0,116.1367,116.2665,115.997,116.0868,158238.0
2021-11-30 15:50:00,116.31,116.5,116.15,116.36,198150.0,116.1068,116.2965,115.9471,116.1567,198150.0
2021-11-30 15:55:00,116.39,116.41,116.19,116.28,339560.0,116.1867,116.2066,115.987,116.0768,339560.0
2021-12-01 09:30:00,117.01,117.32,116.2,116.81,306686.0,116.8056,117.115,115.997,116.6059,306686.0
2021-12-01 09:35:00,116.78,117.09,116.38,116.38,109183.0,116.576,116.8854,116.1767,116.1767,109183.0
2021-12-01 09:40:00,116.32,116.77,116.07,116.09,181871.0,116.1168,116.566,115.8672,115.8872,181871.0
2021-12-01 09:45:00,116.09,116.43,115.96,116.4,67041.0,115.8872,116.2266,115.7574,116.1966,67041.0
2021-12-01 09:50:00,116.38,116.59,116.15,116.27,79898.0,116.1767,116.3863,115.9471,116.0669,79898.0
2021-12-01 09:55:00,116.31,116.53,116.28,116.42,55012.0,116.1068,116.3264,116.0768,116.2166,55012.0
2021-12-01 10:00:00,116.43,117.24,116.42,116.74,131865.0,116.2266,117.0352,116.2166,116.536,131865.0
2021-12-01 10:05:00,116.81,117.19,116.77,117.11,104510.0,116.6059,116.9853,116.566,116.9054,104510.0
2021-12-01 10:10:00,117.13,117.25,116.85,117.0,113115.0,116.9254,117.0452,116.6459,116.7956,113115.0
2021-12-01 10:15:00,117.0,117.49,116.95,117.13,73068.0,116.7956,117.2847,116.7457,116.9254,73068.0
2021-12-01 10:20:00,117.16,117.36,117.06,117.27,68419.0,116.9553,117.155,116.8555,117.0651,68419.0
2021-12-01 10:25:00,117.25,117.5,117.2,117.34,152455.0,117.0452,117.2947,116.9952,117.135,152455.0
2021-12-01 10:30:00,117.31,117.61,117.2,117.22,84082.0,117.105,117.4045,116.9952,117.0152,84082.0
2021-12-01 10:35:00,117.13,117.13,116.55,116.56,37246.0,116.9254,116.9254,116.3464,116.3564,37246.0
2021-12-01 10:40:00,116.52,116.94,116.38,116.84,32798.0,116.3164,116.7357,116.1767,116.6359,32798.0
2021-12-01 10:45:00,116.86,117.37,116.86,117.37,14989.0,116.6558,117.1649,116.6558,117.1649,14989.0
2021-12-01 10:50:00,117.37,117.65,117.32,117.47,37001.0,117.1649,117.4445,117.115,117.2648,37001.0
2021-12-01 10:55:00,117.46,117.81,117.4,117.8,30349.0,117.2548,117.6042,117.1949,117.5942,30349.0
2021-12-01 11:00:00,117.82,118.1,117.75,117.94,34675.0,117.6142,117.8937,117.5443,117.7339,34675.0
2021-12-01 11:05:00,117.93,118.07,117.76,117.81,22633.0,117.724,117.8637,117.5543,117.6042,22633.0
2021-12-01 11:10:00,117.8,117.99,117.77,117.88,16815.0,117.5942,117.7839,117.5642,117.6741,16815.0
2021-12-01 11:15:00,117.88,118.26,117.8,118.18,56906.0,117.6741,118.0534,117.5942,117.9735,56906.0
2021-12-01 11:20:00,118.17,118.19,118.0,118.0,49670.0,117.9635,117.9835,117.7938,117.7938,49670.0
2021-12-01 11:25:00,118.05,118.1,117.85,117.88,18817.0,117.8438,117.8937,117.6441,117.6741,18817.0
2021-12-01 11:30:00,117.91,117.97,117.52,117.57,36884.0,117.704,117.7639,117.3147,117.3646,36884.0
2021-12-01 11:35:00,117.54,117.65,117.47,117.56,20070.0,117.3346,117.4445,117.2648,117.3546,20070.0
2021-12-01 11:40:00,117.62,117.67,117.35,117.4,23294.0,117.4145,117.4644,117.145,117.1949,23294.0
2021-12-01 11:45:00,117.31,117.45,117.25,117.29,28348.0,117.105,117.2448,117.0452,117.0851,28348.0
2021-12-01 11:50:00,117.25,117.25,116.83,116.83,35413.0,117.0452,117.0452,116.6259,116.6259,35413.0
2021-12-01 11:55:00,116.84,116.88,116.5,116.65,35675.0,116.6359,116.6758,116.2965,116.4462,35675.0
2021-12-01 12:00:00,116.62,116.78,116.46,116.77,61222.0,116.4163,116.576,116.2565,116.566,61222.0
2021-12-01 12:05:00,116.81,117.09,116.8,117.04,38426.0,116.6059,116.8854,116.5959,116.8355,38426.0
2021-12-01 12:10:00,117.0,117.29,116.92,117.2,34505.0,116.7956,117.0851,116.7157,116.9952,34505.0
2021-12-01 12:15:00,117.17,117.4,117.16,117.28,24032.0,116.9653,117.1949,116.9553,117.0751,24032.0
2021-12-01 12:20:00,117.29,117.41,116.88,116.88,33505.0,117.0851,117.2049,116.6758,116.6758,33505.0
2021-12-01 12:25:00,116.89,116.89,116.49,116.56,58891.0,116.6858,116.6858,116.2865,116.3564,58891.0
2021-12-01 12:30:00,116.59,117.14,116.57,117.08,60659.0,116.3863,116.9353,116.3663,116.8754,60659.0
2021-12-01 12:35:00,117.0,117.0,116.65,116.82,23554.0,116.7956,116.7956,116.4462,116.6159,23554.0
2021-12-01 12:40:00,116.83,116.9,116.72,116.75,32288.0,116.6259,116.6958,116.5161,116.546,32288.0
2021-12-01 12:45:00,116.75,116.92,116.59,116.59,29247.0,116.546,116.7157,116.3863,116.3863,29247.0
2021-12-01 12:50:00,116.6,116.63,116.3,116.34,72821.0,116.3963,116.4262,116.0968,116.1367,72821.0
2021-12-01 12:55:00,116.34,116.35,115.8,115.86,138740.0,116.1367,116.1467,115.5977,115.6576,138740.0
2021-12-01 13:00:00,115.84,116.19,115.79,115.98,63247.0,115.6376,115.987,115.5877,115.7774,63247.0
2021-12-01 13:05:00,116.0,116.16,115.48,115.67,66045.0,115.7973,115.9571,115.2782,115.4679,66045.0
2021-12-01 13:10:00,115.66,115.7,115.36,115.62,57227.0,115.4579,115.4979,115.1585,115.418,57227.0
2021-12-01 13:15:00,115.6,115.77,115.25,115.28,53384.0,115.398,115.5677,115.0486,115.0786,53384.0
2021-12-01 13:20:00,115.29,115.67,115.28,115.67,35929.0,115.0886,115.4679,115.0786,115.4679,35929.0
2021-12-01 13:25:00,115.65,115.88,115.64,115.7,38585.0,115.4479,115.6775,115.438,115.4979,38585.0
2021-12-01 13:30:00,115.65,115.65,115.07,115.26,47839.0,115.4479,115.4479,114.869,115.0586,47839.0
2021-12-01 13:35:00,115.32,115.48,115.26,115.31,36237.0,115.1185,115.2782,115.0586,115.1085,36237.0
2021-12-01 13:40:00,115.33,115.52,114.87,115.08,57082.0,115.1285,115.3182,114.6693,114.8789,57082.0
2021-12-01 13:45:00,115.06,115.06,114.28,114.32,57744.0,114.859,114.859,114.0803,114.1203,57744.0
2021-12-01 13:50:00,114.35,115.03,114.35,115.02,141257.0,114.1502,114.829,114.1502,114.819,141257.0
2021-12-01 13:55:00,115.04,115.38,115.03,115.32,57341.0,114.839,115.1784,114.829,115.1185,57341.0
2021-12-01 14:00:00,115.22,115.46,114.96,115.16,32723.0,115.0187,115.2583,114.7592,114.9588,32723.0
2021-12-01 14:05:00,115.18,115.31,114.92,115.07,51360.0,114.9788,115.1085,114.7192,114.869,51360.0
2021-12-01 14:10:00,115.03,115.06,114.64,114.84,35557.0,114.829,114.859,114.4397,114.6394,35557.0
2021-12-01 14:15:00,114.83,114.92,114.08,114.22,66163.0,114.6294,114.7192,113.8807,114.0204,66163.0
2021-12-01 14:20:00,114.23,114.93,114.22,114.92,39894.0,114.0304,114.7292,114.0204,114.7192,39894.0
2021-12-01 14:25:00,114.94,115.19,114.78,115.14,55797.0,114.7392,114.9888,114.5795,114.9388,55797.0
2021-12-01 14:30:00,115.14,115.28,115.04,115.23,128591.0,114.9388,115.0786,114.839,115.0287,128591.0
2021-12-01 14:35:00,115.21,115.57,115.06,115.54,59328.0,115.0087,115.3681,114.859,115.3381,59328.0
2021-12-01 14:40:00,115.51,115.51,114.86,114.99,60952.0,115.3082,115.3082,114.6593,114.7891,60952.0
2021-12-01 14:45:00,114.99,115.09,114.7,115.04,34233.0,114.7891,114.8889,114.4996,114.839,34233.0
2021-12-01 14:50:00,115.07,115.28,114.86,114.86,49948.0,114.869,115.0786,114.6593,114.6593,49948.0
2021-12-01 14:55:00,114.89,115.15,114.6,114.66,66792.0,114.6893,114.9488,114.3998,114.4597,66792.0
2021-12-01 15:00:00,114.67,114.76,113.93,114.07,61141.0,114.4697,114.5595,113.731,113.8707,61141.0
2021-12-01 15:05:00,114.05,114.15,113.85,113.92,97943.0,113.8507,113.9506,113.6511,113.721,97943.0
2021-12-01 15:10:00,113.92,114.17,113.79,114.17,110694.0,113.721,113.9705,113.5912,113.9705,110694.0
2021-12-01 15:15:00,114.17,114.2,113.48,113.54,90639.0,113.9705,114.0005,113.2817,113.3416,90639.0
2021-12-01 15:20:00,113.5,113.54,112.97,113.02,132246.0,113.3017,113.3416,112.7726,112.8225,132246.0
2021-12-01 15:25:00,113.03,113.49,112.92,113.29,150836.0,112.8325,113.2917,112.7227,113.0921,150836.0
2021-12-01 15:30:00,113.28,113.37,112.98,113.26,90707.0,113.0821,113.1719,112.7826,113.0621,90707.0
2021-12-01 15:35:00,113.23,113.47,113.05,113.44,121688.0,113.0322,113.2718,112.8525,113.2418,121688.0
2021-12-01 15:40:00,113.41,114.04,113.3,113.86,187224.0,113.2119,113.8408,113.1021,113.6611,187224.0
2021-12-01 15:45:00,113.82,113.9,113.24,113.27,100906.0,113.6211,113.701,113.0422,113.0721,100906.0
2021-12-01 15:50:00,113.26,113.26,112.7,112.72,364313.0,113.0621,113.0621,112.5031,112.5231,364313.0
2021-12-01 15:55:00,112.72,112.82,112.02,112.02,457418.0,112.5231,112.6229,111.8243,111.8243,457418.0
2021-12-02 09:30:00,112.26,112.39,111.55,112.03,263143.0,112.0639,112.1936,111.3551,111.8343,263143.0
2021-12-02 09:35:00,111.97,113.42,111.9,113.36,227488.0,111.7744,113.2218,111.7045,113.1619,227488.0
2021-12-02 09:40:00,113.37,113.6,112.87,113.43,134752.0,113.1719,113.4015,112.6728,113.2318,134752.0
2021-12-02 09:45:00,113.49,113.9,113.32,113.56,74448.0,113.2917,113.701,113.122,113.3616,74448.0
2021-12-02 09:50:00,113.59,114.21,113.28,114.2,93581.0,113.3915,114.0105,113.0821,114.0005,93581.0
2021-12-02 09:55:00,114.21,114.21,113.72,113.81,136910.0,114.0105,114.0105,113.5213,113.6112,136910.0
2021-12-02 10:00:00,113.87,113.97,113.11,113.85,103272.0,113.6711,113.7709,112.9124,113.6511,103272.0
2021-12-02 10:05:00,113.82,113.88,113.36,113.38,74892.0,113.6211,113.681,113.1619,113.1819,74892.0
2021-12-02 10:10:00,113.39,113.43,112.78,113.12,92024.0,113.1919,113.2318,112.583,112.9224,92024.0
2021-12-02 10:15:00,113.08,113.08,112.44,112.44,74894.0,112.8824,112.8824,112.2436,112.2436,74894.0
2021-12-02 10:20:00,112.45,112.47,111.84,112.06,115922.0,112.2535,112.2735,111.6446,111.8642,115922.0
2021-12-02 10:25:00,112.02,112.63,111.8,112.61,86570.0,111.8243,112.4332,111.6047,112.4133,86570.0
2021-12-02 10:30:00,112.59,112.89,111.85,111.9,90026.0,112.3933,112.6928,111.6546,111.7045,90026.0
2021-12-02 10:35:00,111.91,112.0,111.32,111.44,91163.0,111.7145,111.8043,111.1255,111.2453,91163.0
2021-12-02 10:40:00,111.47,111.9,111.27,111.32,106803.0,111.2753,111.7045,111.0756,111.1255,106803.0
2021-12-02 10:45:00,111.33,112.14,111.15,112.02,113295.0,111.1355,111.9441,110.9558,111.8243,113295.0
2021-12-02 10:50:00,112.07,112.36,112.01,112.12,89029.0,111.8742,112.1637,111.8143,111.9241,89029.0
2021-12-02 10:55:00,112.08,113.38,112.04,113.25,132146.0,111.8842,113.1819,111.8443,113.0521,132146.0
2021-12-02 11:00:00,113.25,113.35,112.94,113.05,48964.0,113.0521,113.152,112.7427,112.8525,48964.0
2021-12-02 11:05:00,113.0,113.52,112.9,113.5,74460.0,112.8026,113.3217,112.7028,113.3017,74460.0
2021-12-02 11:10:00,113.49,113.65,113.34,113.47,31596.0,113.2917,113.4514,113.142,113.2718,31596.0
2021-12-02 11:15:00,113.47,113.86,113.45,113.51,39028.0,113.2718,113.6611,113.2518,113.3117,39028.0
2021-12-02 11:20:00,113.53,113.67,113.32,113.35,37590.0,113.3317,113.4714,113.122,113.152,37590.0
2021-12-02 11:25:00,113.45,113.75,113.4,113.72,39704.0,113.2518,113.5513,113.2019,113.5213,39704.0
2021-12-02 11:30:00,113.77,113.86,112.58,112.71,111483.0,113.5712,113.6611,112.3833,112.5131,111483.0
2021-12-02 11:35:00,112.67,113.37,112.63,113.11,129212.0,112.4732,113.1719,112.4332,112.9124,129212.0
2021-12-02 11:40:00,113.1,113.55,112.99,113.16,80847.0,112.9024,113.3516,112.7926,112.9623,80847.0
2021-12-02 11:45:00,113.13,113.5,112.77,113.46,98397.0,112.9324,113.3017,112.573,113.2618,98397.0
2021-12-02 11:50:00,113.5,113.66,113.4,113.65,34018.0,113.3017,113.4614,113.2019,113.4514,34018.0
2021-12-02 11:55:00,113.64,113.64,113.14,113.51,35373.0,113.4415,113.4415,112.9423,113.3117,35373.0
2021-12-02 12:00:00,113.47,113.57,113.11,113.35,24781.0,113.2718,113.3716,112.9124,113.152,24781.0
2021-12-02 12:05:00,113.41,113.5,113.06,113.5,25752.0,113.2119,113.3017,112.8625,113.3017,25752.0
2021-12-02 12:10:00,113.51,113.55,113.18,113.36,14101.0,113.3117,113.3516,112.9823,113.1619,14101.0
2021-12-02 12:15:00,113.33,113.43,113.13,113.37,40289.0,113.132,113.2318,112.9324,113.1719,40289.0
2021-12-02 12:20:00,113.4,113.69,113.4,113.61,54297.0,113.2019,113.4914,113.2019,113.4115,54297.0
2021-12-02 12:25:00,113.65,113.75,113.27,113.44,23346.0,113.4514,113.5513,113.0721,113.2418,23346.0
2021-12-02 12:30:00,113.5,113.67,113.41,113.47,35624.0,113.3017,113.4714,113.2119,113.2718,35624.0
2021-12-02 12:35:00,113.48,113.54,113.17,113.34,20861.0,113.2817,113.3416,112.9723,113.142,20861.0
2021-12-02 12:40:00,113.28,113.63,113.26,113.36,54064.0,113.0821,113.4315,113.0621,113.1619,54064.0
2021-12-02 12:45:00,113.4,113.78,113.35,113.73,22581.0,113.2019,113.5812,113.152,113.5313,22581.0
2021-12-02 12:50:00,113.73,113.76,113.27,113.29,27307.0,113.5313,113.5612,113.0721,113.0921,27307.0
2021-12-02 12:55:00,113.32,113.46,113.05,113.19,35955.0,113.122,113.2618,112.8525,112.9922,35955.0
2021-12-02 13:00:00,113.15,113.16,112.88,113.0,48707.0,112.9523,112.9623,112.6828,112.8026,48707.0
2021-12-02 13:05:00,113.02,113.2,112.98,113.11,44313.0,112.8225,113.0022,112.7826,112.9124,44313.0
2021-12-02 13:10:00,113.1,113.37,112.93,113.37,30148.0,112.9024,113.1719,112.7327,113.1719,30148.0
2021-12-02 13:15:00,113.34,113.4,113.12,113.21,11694.0,113.142,113.2019,112.9224,113.0122,11694.0
2021-12-02 13:20:00,113.23,113.25,112.71,112.82,34075.0,113.0322,113.0521,112.5131,112.6229,34075.0
2021-12-02 13:25:00,112.83,112.93,112.49,112.63,57417.0,112.6329,112.7327,112.2935,112.4332,57417.0
2021-12-02 13:30:00,112.64,113.02,112.39,113.01,53341.0,112.4432,112.8225,112.1936,112.8126,53341.0
2021-12-02 13:35:00,113.01,113.21,112.87,113.16,27193.0,112.8126,113.0122,112.6728,112.9623,27193.0
2021-12-02 13:40:00,113.14,113.24,112.96,113.01,25749.0,112.9423,113.0422,112.7626,112.8126,25749.0
2021-12-02 13:45:00,113.01,113.01,112.76,112.96,23113.0,112.8126,112.8126,112.563,112.7626,23113.0
2021-12-02 13:50:00,112.94,113.59,112.76,113.57,34733.0,112.7427,113.3915,112.563,113.3716,34733.0
2021-12-02 13:55:00,113.56,113.65,113.46,113.52,38152.0,113.3616,113.4514,113.2618,113.3217,38152.0
2021-12-02 14:00:00,113.57,113.75,113.36,113.75,49763.0,113.3716,113.5513,113.1619,113.5513,49763.0
2021-12-02 14:05:00,113.76,113.95,113.64,113.79,82167.0,113.5612,113.7509,113.4415,113.5912,82167.0
2021-12-02 14:10:00,113.8,113.83,113.43,113.6,44487.0,113.6012,113.6311,113.2318,113.4015,44487.0
2021-12-02 14:15:00,113.61,113.82,113.46,113.73,25445.0,113.4115,113.6211,113.2618,113.5313,25445.0
2021-12-02 14:20:00,113.73,113.89,113.61,113.73,23683.0,113.5313,113.691,113.4115,113.5313,23683.0
2021-12-02 14:25:00,113.75,114.15,113.65,114.09,72489.0,113.5513,113.9506,113.4514,113.8907,72489.0
2021-12-02 14:30:00,114.05,114.3,114.03,114.1,56234.0,113.8507,114.1003,113.8308,113.9007,56234.0
2021-12-02 14:35:00,114.08,114.12,113.77,114.04,25119.0,113.8807,113.9206,113.5712,113.8408,25119.0
2021-12-02 14:40:00,114.05,114.08,113.86,113.96,14182.0,113.8507,113.8807,113.6611,113.7609,14182.0
2021-12-02 14:45:00,113.95,114.09,113.59,113.59,19356.0,113.7509,113.8907,113.3915,113.3915,19356.0
2021-12-02 14:50:00,113.62,113.79,113.4,113.46,70954.0,113.4215,113.5912,113.2019,113.2618,70954.0
2021-12-02 14:55:00,113.44,113.94,113.44,113.82,60333.0,113.2418,113.7409,113.2418,113.6211,60333.0
2021-12-02 15:00:00,113.83,114.33,113.83,114.33,123246.0,113.6311,114.1303,113.6311,114.1303,123246.0
2021-12-02 15:05:00,114.34,114.68,114.29,114.65,70992.0,114.1402,114.4796,114.0903,114.4497,70992.0
2021-12-02 15:10:00,114.66,114.69,114.22,114.47,32622.0,114.4597,114.4896,114.0204,114.27,32622.0
2021-12-02 15:15:00,114.5,114.53,114.23,114.35,53351.0,114.3,114.3299,114.0304,114.1502,53351.0
2021-12-02 15:20:00,114.31,114.61,114.23,114.57,72076.0,114.1103,114.4098,114.0304,114.3698,72076.0
2021-12-02 15:25:00,114.58,114.71,114.41,114.45,74982.0,114.3798,114.5096,114.2101,114.25,74982.0
2021-12-02 15:30:00,114.43,114.73,114.39,114.39,67790.0,114.2301,114.5296,114.1901,114.1901,67790.0
2021-12-02 15:35:00,114.39,114.57,114.24,114.42,56009.0,114.1901,114.3698,114.0404,114.2201,56009.0
2021-12-02 15:40:00,114.42,114.72,114.33,114.5,78634.0,114.2201,114.5196,114.1303,114.3,78634.0
2021-12-02 15:45:00,114.52,114.67,114.29,114.64,78771.0,114.3199,114.4697,114.0903,114.4397,78771.0
2021-12-02 15:50:00,114.62,114.95,114.58,114.75,141598.0,114.4197,114.7492,114.3798,114.5495,141598.0
2021-12-02 15:55:00,114.77,114.8,114.48,114.68,247106.0,114.5695,114.5994,114.28,114.4796,247106.0
2021-12-03 09:30:00,115.09,115.2,114.49,114.67,187841.0,114.8889,114.9987,114.29,114.4697,187841.0
2021-12-03 09:35:00,114.63,114.64,112.97,112.97,246147.0,114.4297,114.4397,112.7726,112.7726,246147.0
2021-12-03 09:40:00,112.98,113.31,112.8,112.84,95108.0,112.7826,113.112,112.6029,112.6429,95108.0
2021-12-03 09:45:00,112.84,113.1,112.54,112.56,241896.0,112.6429,112.9024,112.3434,112.3633,241896.0
2021-12-03 09:50:00,112.56,112.72,111.63,111.68,101207.0,112.3633,112.5231,111.435,111.4849,101207.0
2021-12-03 09:55:00,111.67,112.51,111.67,111.96,124657.0,111.4749,112.3134,111.4749,111.7644,124657.0
2021-12-03 10:00:00,111.91,112.23,111.4,111.68,214025.0,111.7145,112.0339,111.2054,111.4849,214025.0
2021-12-03 10:05:00,111.7,112.11,111.4,111.45,172257.0,111.5048,111.9141,111.2054,111.2553,172257.0
2021-12-03 10:10:00,111.47,112.35,111.43,111.94,201422.0,111.2753,112.1537,111.2353,111.7444,201422.0
2021-12-03 10:15:00,111.92,112.93,111.9,112.72,129777.0,111.7245,112.7327,111.7045,112.5231,129777.0
2021-12-03 10:20:00,112.74,112.96,112.5,112.68,110618.0,112.543,112.7626,112.3035,112.4831,110618.0
2021-12-03 10:25:00,112.66,112.68,112.02,112.42,98178.0,112.4632,112.4831,111.8243,112.2236,98178.0
2021-12-03 10:30:00,112.36,112.42,111.65,111.66,133535.0,112.1637,112.2236,111.4549,111.4649,133535.0
2021-12-03 10:35:00,111.63,111.9,111.45,111.68,90394.0,111.435,111.7045,111.2553,111.4849,90394.0
2021-12-03 10:40:00,111.68,111.74,110.87,110.88,197295.0,111.4849,111.5448,110.6763,110.6863,197295.0
2021-12-03 10:45:00,110.88,110.96,110.66,110.96,215974.0,110.6863,110.7661,110.4667,110.7661,215974.0
2021-12-03 10:50:00,110.95,111.48,110.71,111.36,90940.0,110.7562,111.2852,110.5166,111.1654,90940.0
2021-12-03 10:55:00,111.35,111.41,110.77,110.99,86316.0,111.1555,111.2154,110.5765,110.7961,86316.0
2021-12-03 11:00:00,111.01,111.43,110.89,111.27,111369.0,110.8161,111.2353,110.6963,111.0756,111369.0
2021-12-03 11:05:00,111.24,111.24,110.62,111.0,121477.0,111.0457,111.0457,110.4267,110.8061,121477.0
2021-12-03 11:10:00,110.99,111.36,110.79,110.85,157886.0,110.7961,111.1654,110.5964,110.6563,157886.0
2021-12-03 11:15:00,110.84,111.03,110.48,110.67,124193.0,110.6464,110.836,110.287,110.4766,124193.0
2021-12-03 11:20:00,110.64,111.37,110.57,111.23,71926.0,110.4467,111.1754,110.3768,111.0357,71926.0
2021-12-03 11:25:00,111.2,111.45,111.13,111.29,134984.0,111.0057,111.2553,110.9358,111.0956,134984.0
2021-12-03 11:30:00,111.22,111.42,110.93,111.39,52645.0,111.0257,111.2253,110.7362,111.1954,52645.0
2021-12-03 11:35:00,111.37,111.71,111.37,111.61,89694.0,111.1754,111.5148,111.1754,111.415,89694.0
2021-12-03 11:40:00,111.6,111.76,110.98,111.02,74644.0,111.405,111.5647,110.7861,110.826,74644.0
2021-12-03 11:45:00,111.05,111.36,110.93,111.15,53175.0,110.856,111.1654,110.7362,110.9558,53175.0
2021-12-03 11:50:00,111.16,111.16,110.51,110.63,86587.0,110.9658,110.9658,110.3169,110.4367,86587.0
2021-12-03 11:55:00,110.63,110.64,110.07,110.11,91365.0,110.4367,110.4467,109.8777,109.9176,91365.0
2021-12-03 12:00:00,110.15,110.2,109.83,109.88,184456.0,109.9576,110.0075,109.6381,109.688,184456.0
2021-12-03 12:05:00,109.88,110.25,109.8,110.11,84826.0,109.688,110.0574,109.6082,109.9176,84826.0
2021-12-03 12:10:00,110.13,110.24,109.94,110.01,49539.0,109.9376,110.0474,109.7479,109.8178,49539.0
2021-12-03 12:15:00,110.03,110.58,110.01,110.35,80268.0,109.8378,110.3868,109.8178,110.1572,80268.0
2021-12-03 12:20:00,110.33,110.37,110.16,110.26,40981.0,110.1372,110.1772,109.9675,110.0674,40981.0
2021-12-03 12:25:00,110.3,110.3,110.02,110.08,27596.0,110.1073,110.1073,109.8278,109.8877,27596.0
2021-12-03 12:30:00,110.05,110.16,109.6,109.92,149133.0,109.8577,109.9675,109.4085,109.728,149133.0
2021-12-03 12:35:00,109.94,110.51,109.81,110.45,65947.0,109.7479,110.3169,109.6182,110.257,65947.0
2021-12-03 12:40:00,110.48,110.88,110.38,110.59,64598.0,110.287,110.6863,110.1872,110.3968,64598.0
2021-12-03 12:45:00,110.61,110.66,110.28,110.56,43631.0,110.4168,110.4667,110.0873,110.3668,43631.0
2021-12-03 12:50:00,110.52,110.63,110.32,110.37,60256.0,110.3269,110.4367,110.1273,110.1772,60256.0
2021-12-03 12:55:00,110.35,110.71,110.2,110.6,60042.0,110.1572,110.5166,110.0075,110.4068,60042.0
2021-12-03 13:00:00,110.58,110.58,110.18,110.25,31141.0,110.3868,110.3868,109.9875,110.0574,31141.0
2021-12-03 13:05:00,110.24,110.77,110.22,110.72,54975.0,110.0474,110.5765,110.0274,110.5266,54975.0
2021-12-03 13:10:00,110.72,111.27,110.68,110.82,265006.0,110.5266,111.0756,110.4866,110.6264,265006.0
2021-12-03 13:15:00,110.82,111.47,110.78,111.43,459633.0,110.6264,111.2753,110.5865,111.2353,459633.0
2021-12-03 13:20:00,111.4,111.42,111.15,111.17,85649.0,111.2054,111.2253,110.9558,110.9758,85649.0
2021-12-03 13:25:00,111.17,111.2,110.87,110.9,63600.0,110.9758,111.0057,110.6763,110.7062,63600.0
2021-12-03 13:30:00,110.88,110.88,110.55,110.57,124573.0,110.6863,110.6863,110.3569,110.3768,124573.0
2021-12-03 13:35:00,110.56,110.65,110.38,110.62,60316.0,110.3668,110.4567,110.1872,110.4267,60316.0
2021-12-03 13:40:00,110.64,110.89,110.43,110.54,73590.0,110.4467,110.6963,110.2371,110.3469,73590.0
2021-12-03 13:45:00,110.53,110.69,110.21,110.43,53547.0,110.3369,110.4966,110.0175,110.2371,53547.0
2021-12-03 13:50:00,110.47,110.63,110.39,110.49,38499.0,110.277,110.4367,110.1971,110.297,38499.0
2021-12-03 13:55:00,110.48,110.77,110.32,110.38,43652.0,110.287,110.5765,110.1273,110.1872,43652.0
2021-12-03 14:00:00,110.4,110.69,110.17,110.57,55454.0,110.2071,110.4966,109.9775,110.3768,55454.0
2021-12-03 14:05:00,110.58,110.58,110.0,110.06,76596.0,110.3868,110.3868,109.8078,109.8677,76596.0
2021-12-03 14:10:00,110.05,110.23,109.95,110.01,67718.0,109.8577,110.0374,109.7579,109.8178,67718.0
2021-12-03 14:15:00,109.99,110.01,109.62,109.63,61625.0,109.7978,109.8178,109.4285,109.4385,61625.0
2021-12-03 14:20:00,109.65,110.07,109.51,110.07,88516.0,109.4584,109.8777,109.3187,109.8777,88516.0
2021-12-03 14:25:00,110.07,110.27,109.89,109.97,74682.0,109.8777,110.0773,109.698,109.7779,74682.0
2021-12-03 14:30:00,110.0,110.12,109.54,109.54,72505.0,109.8078,109.9276,109.3486,109.3486,72505.0
2021-12-03 14:35:00,109.59,109.67,109.29,109.38,104120.0,109.3985,109.4784,109.0991,109.1889,104120.0
2021-12-03 14:40:00,109.39,109.93,109.39,109.79,90586.0,109.1989,109.7379,109.1989,109.5982,90586.0
2021-12-03 14:45:00,109.82,109.89,109.49,109.53,118710.0,109.6281,109.698,109.2987,109.3386,118710.0
2021-12-03 14:50:00,109.52,109.65,109.33,109.35,109992.0,109.3287,109.4584,109.139,109.159,109992.0
2021-12-03 14:55:00,109.36,109.65,109.18,109.21,108629.0,109.1689,109.4584,108.9893,109.0192,108629.0
2021-12-03 15:00:00,109.2,109.23,108.82,109.03,161688.0,109.0092,109.0392,108.6299,108.8395,161688.0
2021-12-03 15:05:00,108.98,109.21,108.71,108.86,166614.0,108.7896,109.0192,108.5201,108.6698,166614.0
2021-12-03 15:10:00,108.94,109.21,108.88,109.09,94483.0,108.7497,109.0192,108.6898,108.8994,94483.0
2021-12-03 15:15:00,109.08,109.28,108.88,108.95,127224.0,108.8894,109.0891,108.6898,108.7597,127224.0
2021-12-03 15:20:00,109.02,109.59,109.02,109.52,159732.0,108.8295,109.3985,108.8295,109.3287,159732.0
2021-12-03 15:25:00,109.55,109.6,109.28,109.34,100832.0,109.3586,109.4085,109.0891,109.149,100832.0
2021-12-03 15:30:00,109.35,109.65,109.32,109.59,135161.0,109.159,109.4584,109.129,109.3985,135161.0
2021-12-03 15:35:00,109.6,109.64,109.29,109.46,155705.0,109.4085,109.4484,109.0991,109.2688,155705.0
2021-12-03 15:40:00,109.47,109.54,109.02,109.05,169274.0,109.2787,109.3486,108.8295,108.8595,169274.0
2021-12-03 15:45:00,109.05,109.1,108.85,109.01,201404.0,108.8595,108.9094,108.6598,108.8195,201404.0
2021-12-03 15:50:00,109.05,109.31,108.72,109.12,291669.0,108.8595,109.119,108.5301,108.9294,291669.0
2021-12-03 15:55:00,109.12,109.56,109.08,109.52,434958.0,108.9294,109.3686,108.8894,109.3287,434958.0
2021-12-06 09:30:00,109.4,109.46,107.77,107.77,339709.0,109.2089,109.2688,107.5817,107.5817,339709.0
2021-12-06 09:35:00,107.75,107.9,106.92,107.35,293123.0,107.5617,107.7115,106.7332,107.1624,293123.0
2021-12-06 09:40:00,107.34,109.13,107.27,109.01,302599.0,107.1525,108.9393,107.0826,108.8195,302599.0
2021-12-06 09:45:00,109.03,109.07,107.95,108.1,235020.0,108.8395,108.8794,107.7614,107.9111,235020.0
2021-12-06 09:50:00,108.03,109.32,107.96,108.77,212154.0,107.8413,109.129,107.7714,108.58,212154.0
2021-12-06 09:55:00,108.79,108.94,108.38,108.62,65558.0,108.5999,108.7497,108.1906,108.4302,65558.0
2021-12-06 10:00:00,108.65,109.12,108.19,108.67,157812.0,108.4602,108.9294,108.001,108.4801,157812.0
2021-12-06 10:05:00,108.6,108.83,107.83,108.69,173521.0,108.4103,108.6399,107.6416,108.5001,173521.0
2021-12-06 10:10:00,108.66,109.21,108.6,109.2,123064.0,108.4702,109.0192,108.4103,109.0092,123064.0
2021-12-06 10:15:00,109.1,109.42,108.67,108.68,88961.0,108.9094,109.2288,108.4801,108.4901,88961.0
2021-12-06 10:20:00,108.66,109.39,108.62,109.3,118266.0,108.4702,109.1989,108.4302,109.109,118266.0
2021-12-06 10:25:00,109.25,109.47,108.98,109.16,124453.0,109.0591,109.2787,108.7896,108.9693,124453.0
2021-12-06 10:30:00,109.22,109.32,108.72,108.99,68018.0,109.0292,109.129,108.5301,108.7996,68018.0
2021-12-06 10:35:00,108.97,108.97,107.99,108.14,156804.0,108.7796,108.7796,107.8013,107.9511,156804.0
2021-12-06 10:40:00,108.13,108.56,107.71,107.87,103871.0,107.9411,108.3703,107.5218,107.6815,103871.0
2021-12-06 10:45:00,107.92,108.56,107.87,108.48,58584.0,107.7315,108.3703,107.6815,108.2905,58584.0
2021-12-06 10:50:00,108.45,108.47,107.86,107.97,39179.0,108.2605,108.2805,107.6716,107.7814,39179.0
2021-12-06 10:55:00,108.02,108.7,107.95,108.59,127948.0,107.8313,108.5101,107.7614,108.4003,127948.0
2021-12-06 11:00:00,108.57,108.58,108.08,108.08,53890.0,108.3803,108.3903,107.8912,107.8912,53890.0
2021-12-06 11:05:00,108.1,108.3,107.91,108.06,60557.0,107.9111,108.1108,107.7215,107.8712,60557.0
2021-12-06 11:10:00,108.1,108.31,107.49,107.65,123048.0,107.9111,108.1208,107.3022,107.4619,123048.0
2021-12-06 11:15:00,107.62,108.12,107.5,108.03,131059.0,107.432,107.9311,107.3122,107.8413,131059.0
2021-12-06 11:20:00,108.01,108.04,107.72,107.98,67743.0,107.8213,107.8512,107.5318,107.7913,67743.0
2021-12-06 11:25:00,107.99,108.19,107.83,108.01,102248.0,107.8013,108.001,107.6416,107.8213,102248.0
2021-12-06 11:30:00,108.02,108.33,107.96,108.26,78931.0,107.8313,108.1407,107.7714,108.0709,78931.0
2021-12-06 11:35:00,108.25,108.4,108.02,108.02,55118.0,108.0609,108.2106,107.8313,107.8313,55118.0
2021-12-06 11:40:00,108.07,108.2,107.76,108.0,68788.0,107.8812,108.011,107.5717,107.8113,68788.0
2021-12-06 11:45:00,108.0,108.0,107.35,107.45,113701.0,107.8113,107.8113,107.1624,107.2623,113701.0
2021-12-06 11:50:00,107.44,107.5,107.15,107.32,82916.0,107.2523,107.3122,106.9628,107.1325,82916.0
2021-12-06 11:55:00,107.34,107.72,107.3,107.63,88186.0,107.1525,107.5318,107.1125,107.442,88186.0
2021-12-06 12:00:00,107.71,107.92,107.58,107.7,80509.0,107.5218,107.7315,107.392,107.5118,80509.0
2021-12-06 12:05:00,107.69,107.75,107.52,107.72,46133.0,107.5019,107.5617,107.3322,107.5318,46133.0
2021-12-06 12:10:00,107.71,108.5,107.64,108.24,133531.0,107.5218,108.3104,107.4519,108.0509,133531.0
2021-12-06 12:15:00,108.22,108.36,108.09,108.32,73933.0,108.0309,108.1707,107.9012,108.1308,73933.0
2021-12-06 12:20:00,108.28,108.38,108.02,108.17,85008.0,108.0908,108.1906,107.8313,107.981,85008.0
2021-12-06 12:25:00,108.19,108.48,108.19,108.41,41071.0,108.001,108.2905,108.001,108.2206,41071.0
2021-12-06 12:30:00,108.44,108.64,108.4,108.6,78042.0,108.2505,108.4502,108.2106,108.4103,78042.0
2021-12-06 12:35:00,108.61,108.76,108.51,108.71,68047.0,108.4202,108.57,108.3204,108.5201,68047.0
2021-12-06 12:40:00,108.74,108.89,108.59,108.81,62191.0,108.55,108.6998,108.4003,108.6199,62191.0
2021-12-06 12:45:00,108.8,108.97,108.78,108.87,48840.0,108.6099,108.7796,108.59,108.6798,48840.0
2021-12-06 12:50:00,108.84,108.87,108.64,108.86,60728.0,108.6498,108.6798,108.4502,108.6698,60728.0
2021-12-06 12:55:00,108.87,109.1,108.81,109.09,52200.0,108.6798,108.9094,108.6199,108.8994,52200.0
2021-12-06 13:00:00,109.09,109.44,108.96,109.38,79787.0,108.8994,109.2488,108.7696,109.1889,79787.0
2021-12-06 13:05:00,109.37,109.55,109.24,109.49,74371.0,109.1789,109.3586,109.0491,109.2987,74371.0
2021-12-06 13:10:00,109.53,109.8,109.52,109.68,101989.0,109.3386,109.6082,109.3287,109.4884,101989.0
2021-12-06 13:15:00,109.72,109.9,109.66,109.75,74867.0,109.5283,109.708,109.4684,109.5583,74867.0
2021-12-06 13:20:00,109.76,109.98,109.56,109.94,97236.0,109.5682,109.7879,109.3686,109.7479,97236.0
2021-12-06 13:25:00,109.9,110.27,109.9,110.18,76259.0,109.708,110.0773,109.708,109.9875,76259.0
2021-12-06 13:30:00,110.19,110.39,110.08,110.32,85035.0,109.9975,110.1971,109.8877,110.1273,85035.0
2021-12-06 13:35:00,110.38,110.42,109.95,109.96,47212.0,110.1872,110.2271,109.7579,109.7679,47212.0
2021-12-06 13:40:00,109.96,110.07,109.76,109.82,45210.0,109.7679,109.8777,109.5682,109.6281,45210.0
2021-12-06 13:45:00,109.82,110.0,109.76,110.0,27203.0,109.6281,109.8078,109.5682,109.8078,27203.0
2021-12-06 13:50:00,110.0,110.04,109.84,109.92,51860.0,109.8078,109.8477,109.6481,109.728,51860.0
2021-12-06 13:55:00,109.91,110.15,109.75,109.98,44913.0,109.718,109.9576,109.5583,109.7879,44913.0
2021-12-06 14:00:00,110.02,110.3,110.02,110.23,56810.0,109.8278,110.1073,109.8278,110.0374,56810.0
2021-12-06 14:05:00,110.23,110.23,109.81,109.93,62178.0,110.0374,110.0374,109.6182,109.7379,62178.0
2021-12-06 14:10:00,109.93,110.24,109.93,110.23,71646.0,109.7379,110.0474,109.7379,110.0374,71646.0
2021-12-06 14:15:00,110.23,110.52,110.18,110.18,125041.0,110.0374,110.3269,109.9875,109.9875,125041.0
2021-12-06 14:20:00,110.2,110.22,109.99,109.99,28508.0,110.0075,110.0274,109.7978,109.7978,28508.0
2021-12-06 14:25:00,110.02,110.15,109.83,110.0,75250.0,109.8278,109.9576,109.6381,109.8078,75250.0
2021-12-06 14:30:00,110.0,110.18,109.9,110.0,51035.0,109.8078,109.9875,109.708,109.8078,51035.0
2021-12-06 14:35:00,109.97,109.97,109.68,109.7,68916.0,109.7779,109.7779,109.4884,109.5083,68916.0
2021-12-06 14:40:00,109.7,109.72,109.29,109.34,97634.0,109.5083,109.5283,109.0991,109.149,97634.0
2021-12-06 14:45:00,109.35,109.5,109.25,109.38,98772.0,109.159,109.3087,109.0591,109.1889,98772.0
2021-12-06 14:50:00,109.39,109.51,109.22,109.41,66819.0,109.1989,109.3187,109.0292,109.2188,66819.0
2021-12-06 14:55:00,109.4,109.58,109.33,109.48,61248.0,109.2089,109.3886,109.139,109.2887,61248.0
2021-12-06 15:00:00,109.49,109.62,109.21,109.23,67415.0,109.2987,109.4285,109.0192,109.0392,67415.0
2021-12-06 15:05:00,109.24,109.59,109.13,109.56,113579.0,109.0491,109.3985,108.9393,109.3686,113579.0
2021-12-06 15:10:00,109.53,109.93,109.48,109.87,75174.0,109.3386,109.7379,109.2887,109.678,75174.0
2021-12-06 15:15:00,109.86,110.14,109.86,109.98,93823.0,109.6681,109.9476,109.6681,109.7879,93823.0
2021-12-06 15:20:00,109.98,109.98,109.61,109.65,158661.0,109.7879,109.7879,109.4185,109.4584,158661.0
2021-12-06 15:25:00,109.68,109.85,109.52,109.66,74868.0,109.4884,109.6581,109.3287,109.4684,74868.0
2021-12-06 15:30:00,109.66,109.75,109.22,109.35,90950.0,109.4684,109.5583,109.0292,109.159,90950.0
2021-12-06 15:35:00,109.34,109.66,109.22,109.58,112546.0,109.149,109.4684,109.0292,109.3886,112546.0
2021-12-06 15:40:00,109.57,109.77,109.42,109.68,122526.0,109.3786,109.5782,109.2288,109.4884,122526.0
2021-12-06 15:45:00,109.67,109.72,109.44,109.69,117699.0,109.4784,109.5283,109.2488,109.4984,117699.0
2021-12-06 15:50:00,109.67,109.79,109.51,109.74,161644.0,109.4784,109.5982,109.3187,109.5483,161644.0
2021-12-06 15:55:00,109.72,109.73,109.45,109.58,236445.0,109.5283,109.5383,109.2588,109.3886,236445.0
2021-12-07 09:30:00,111.69,112.82,111.69,112.69,317235.0,111.4949,112.6229,111.4949,112.4931,317235.0
2021-12-07 09:35:00,112.74,113.21,112.66,113.19,274390.0,112.543,113.0122,112.4632,112.9922,274390.0
2021-12-07 09:40:00,113.19,113.43,113.08,113.41,243122.0,112.9922,113.2318,112.8824,113.2119,243122.0
2021-12-07 09:45:00,113.4,114.11,113.23,114.09,231320.0,113.2019,113.9106,113.0322,113.8907,231320.0
2021-12-07 09:50:00,114.09,114.28,113.79,113.89,277275.0,113.8907,114.0803,113.5912,113.691,277275.0
2021-12-07 09:55:00,113.89,114.14,113.64,113.86,165117.0,113.691,113.9406,113.4415,113.6611,165117.0
2021-12-07 10:00:00,113.89,114.09,113.48,113.99,117867.0,113.691,113.8907,113.2817,113.7908,117867.0
2021-12-07 10:05:00,114.04,114.1,113.7,114.1,61521.0,113.8408,113.9007,113.5014,113.9007,61521.0
2021-12-07 10:10:00,114.11,114.11,113.75,114.05,119877.0,113.9106,113.9106,113.5513,113.8507,119877.0
2021-12-07 10:15:00,114.09,114.17,113.87,113.91,148233.0,113.8907,113.9705,113.6711,113.711,148233.0
2021-12-07 10:20:00,113.91,114.34,113.8,114.27,120653.0,113.711,114.1402,113.6012,114.0704,120653.0
2021-12-07 10:25:00,114.28,114.6,114.17,114.43,86568.0,114.0803,114.3998,113.9705,114.2301,86568.0
2021-12-07 10:30:00,114.44,114.77,114.27,114.76,71647.0,114.2401,114.5695,114.0704,114.5595,71647.0
2021-12-07 10:35:00,114.74,115.05,114.71,114.93,114028.0,114.5395,114.849,114.5096,114.7292,114028.0
2021-12-07 10:40:00,114.96,115.1,114.72,115.1,113972.0,114.7592,114.8989,114.5196,114.8989,113972.0
2021-12-07 10:45:00,115.06,115.08,114.56,114.57,82604.0,114.859,114.8789,114.3599,114.3698,82604.0
2021-12-07 10:50:00,114.59,115.01,114.42,114.74,194686.0,114.3898,114.8091,114.2201,114.5395,194686.0
2021-12-07 10:55:00,114.75,114.79,114.35,114.6,111443.0,114.5495,114.5895,114.1502,114.3998,111443.0
2021-12-07 11:00:00,114.62,115.08,114.61,115.04,67200.0,114.4197,114.8789,114.4098,114.839,67200.0
2021-12-07 11:05:00,115.02,115.02,114.69,114.72,70395.0,114.819,114.819,114.4896,114.5196,70395.0
2021-12-07 11:10:00,114.72,114.73,114.53,114.62,83629.0,114.5196,114.5296,114.3299,114.4197,83629.0
2021-12-07 11:15:00,114.62,114.87,114.55,114.87,52923.0,114.4197,114.6693,114.3499,114.6693,52923.0
2021-12-07 11:20:00,114.85,114.86,114.6,114.83,43253.0,114.6493,114.6593,114.3998,114.6294,43253.0
2021-12-07 11:25:00,114.81,114.95,114.42,114.65,216390.0,114.6094,114.7492,114.2201,114.4497,216390.0
2021-12-07 11:30:00,114.64,115.35,114.47,115.26,119298.0,114.4397,115.1485,114.27,115.0586,119298.0
2021-12-07 11:35:00,115.29,115.43,115.22,115.32,62999.0,115.0886,115.2283,115.0187,115.1185,62999.0
2021-12-07 11:40:00,115.33,115.45,115.18,115.27,65194.0,115.1285,115.2483,114.9788,115.0686,65194.0
2021-12-07 11:45:00,115.24,115.37,115.01,115.01,47141.0,115.0387,115.1684,114.8091,114.8091,47141.0
2021-12-07 11:50:00,115.01,115.43,115.01,115.34,85749.0,114.8091,115.2283,114.8091,115.1385,85749.0
2021-12-07 11:55:00,115.31,115.59,115.29,115.56,101774.0,115.1085,115.3881,115.0886,115.3581,101774.0
2021-12-07 12:00:00,115.55,115.73,115.45,115.65,52125.0,115.3481,115.5278,115.2483,115.4479,52125.0
2021-12-07 12:05:00,115.65,115.86,115.6,115.72,63687.0,115.4479,115.6576,115.398,115.5178,63687.0
2021-12-07 12:10:00,115.74,115.83,115.54,115.6,72828.0,115.5378,115.6276,115.3381,115.398,72828.0
2021-12-07 12:15:00,115.61,115.76,115.5,115.72,53523.0,115.408,115.5578,115.2982,115.5178,53523.0
2021-12-07 12:20:00,115.73,115.98,115.67,115.77,65622.0,115.5278,115.7774,115.4679,115.5677,65622.0
2021-12-07 12:25:00,115.73,115.79,115.63,115.77,53233.0,115.5278,115.5877,115.428,115.5677,53233.0
2021-12-07 12:30:00,115.77,115.94,115.71,115.92,48022.0,115.5677,115.7374,115.5078,115.7175,48022.0
2021-12-07 12:35:00,115.93,116.08,115.87,116.05,31794.0,115.7275,115.8772,115.6676,115.8472,31794.0
2021-12-07 12:40:00,116.04,116.04,115.69,115.82,67913.0,115.8373,115.8373,115.4879,115.6177,67913.0
2021-12-07 12:45:00,115.83,116.04,115.73,116.01,38655.0,115.6276,115.8373,115.5278,115.8073,38655.0
2021-12-07 12:50:00,116.01,116.15,115.94,116.08,45501.0,115.8073,115.9471,115.7374,115.8772,45501.0
2021-12-07 12:55:00,116.11,116.24,116.05,116.12,76882.0,115.9071,116.0369,115.8472,115.9171,76882.0
2021-12-07 13:00:00,116.12,116.12,115.95,116.07,100625.0,115.9171,115.9171,115.7474,115.8672,100625.0
2021-12-07 13:05:00,116.07,116.08,115.62,115.64,65337.0,115.8672,115.8772,115.418,115.438,65337.0
2021-12-07 13:10:00,115.66,115.79,115.49,115.7,95296.0,115.4579,115.5877,115.2882,115.4979,95296.0
2021-12-07 13:15:00,115.7,115.93,115.7,115.88,75515.0,115.4979,115.7275,115.4979,115.6775,75515.0
2021-12-07 13:20:00,115.9,115.99,115.82,115.85,78007.0,115.6975,115.7874,115.6177,115.6476,78007.0
2021-12-07 13:25:00,115.85,115.85,115.57,115.61,74264.0,115.6476,115.6476,115.3681,115.408,74264.0
2021-12-07 13:30:00,115.6,115.75,115.45,115.73,105532.0,115.398,115.5478,115.2483,115.5278,105532.0
2021-12-07 13:35:00,115.73,115.95,115.69,115.85,69241.0,115.5278,115.7474,115.4879,115.6476,69241.0
2021-12-07 13:40:00,115.86,115.99,115.86,115.91,34930.0,115.6576,115.7874,115.6576,115.7075,34930.0
2021-12-07 13:45:00,115.91,116.0,115.76,115.93,48819.0,115.7075,115.7973,115.5578,115.7275,48819.0
2021-12-07 13:50:00,115.93,116.25,115.89,116.17,133289.0,115.7275,116.0469,115.6875,115.967,133289.0
2021-12-07 13:55:00,116.16,116.31,116.08,116.16,69134.0,115.9571,116.1068,115.8772,115.9571,69134.0
2021-12-07 14:00:00,116.16,116.25,116.08,116.17,112885.0,115.9571,116.0469,115.8772,115.967,112885.0
2021-12-07 14:05:00,116.15,116.45,116.14,116.35,91756.0,115.9471,116.2466,115.9371,116.1467,91756.0
2021-12-07 14:10:00,116.36,116.53,116.26,116.46,106279.0,116.1567,116.3264,116.0569,116.2565,106279.0
2021-12-07 14:15:00,116.46,116.55,116.39,116.46,76139.0,116.2565,116.3464,116.1867,116.2565,76139.0
2021-12-07 14:20:00,116.47,116.59,116.23,116.28,90059.0,116.2665,116.3863,116.0269,116.0768,90059.0
2021-12-07 14:25:00,116.29,116.71,116.29,116.6,78506.0,116.0868,116.5061,116.0868,116.3963,78506.0
2021-12-07 14:30:00,116.62,116.81,116.54,116.75,76682.0,116.4163,116.6059,116.3364,116.546,76682.0
2021-12-07 14:35:00,116.76,116.89,116.66,116.69,89943.0,116.556,116.6858,116.4562,116.4861,89943.0
2021-12-07 14:40:00,116.72,116.8,116.52,116.64,105135.0,116.5161,116.5959,116.3164,116.4362,105135.0
2021-12-07 14:45:00,116.65,116.7,116.51,116.61,67548.0,116.4462,116.4961,116.3064,116.4063,67548.0
2021-12-07 14:50:00,116.6,116.8,116.52,116.57,148917.0,116.3963,116.5959,116.3164,116.3663,148917.0
2021-12-07 14:55:00,116.57,116.75,116.45,116.73,121363.0,116.3663,116.546,116.2466,116.5261,121363.0
2021-12-07 15:00:00,116.72,116.86,116.62,116.65,48099.0,116.5161,116.6558,116.4163,116.4462,48099.0
2021-12-07 15:05:00,116.64,116.64,116.14,116.17,154793.0,116.4362,116.4362,115.9371,115.967,154793.0
2021-12-07 15:10:00,116.17,116.19,115.63,115.63,121321.0,115.967,115.987,115.428,115.428,121321.0
2021-12-07 15:15:00,115.63,115.88,115.63,115.68,86753.0,115.428,115.6775,115.428,115.4779,86753.0
2021-12-07 15:20:00,115.69,115.87,115.54,115.56,88984.0,115.4879,115.6676,115.3381,115.3581,88984.0
2021-12-07 15:25:00,115.58,115.59,115.24,115.44,157561.0,115.3781,115.3881,115.0387,115.2383,157561.0
2021-12-07 15:30:00,115.43,115.47,114.96,115.02,290379.0,115.2283,115.2683,114.7592,114.819,290379.0
2021-12-07 15:35:00,115.02,115.09,114.56,114.63,225137.0,114.819,114.8889,114.3599,114.4297,225137.0
2021-12-07 15:40:00,114.63,114.99,114.57,114.7,173016.0,114.4297,114.7891,114.3698,114.4996,173016.0
2021-12-07 15:45:00,114.71,114.86,114.51,114.54,195064.0,114.5096,114.6593,114.3099,114.3399,195064.0
2021-12-07 15:50:00,114.54,114.91,114.35,114.91,356287.0,114.3399,114.7092,114.1502,114.7092,356287.0
2021-12-07 15:55:00,114.91,115.15,114.79,115.07,292588.0,114.7092,114.9488,114.5895,114.869,292588.0
2021-12-08 09:30:00,115.5,115.53,114.1,114.26,300546.0,115.2982,115.3282,113.9007,114.0604,300546.0
2021-12-08 09:35:00,114.27,114.33,113.73,114.17,208881.0,114.0704,114.1303,113.5313,113.9705,208881.0
2021-12-08 09:40:00,114.17,114.76,114.1,114.47,109325.0,113.9705,114.5595,113.9007,114.27,109325.0
2021-12-08 09:45:00,114.51,115.15,114.2,115.06,93393.0,114.3099,114.9488,114.0005,114.859,93393.0
2021-12-08 09:50:00,115.05,115.25,114.67,114.9,119897.0,114.849,115.0486,114.4697,114.6993,119897.0
2021-12-08 09:55:00,114.89,114.92,114.38,114.41,86107.0,114.6893,114.7192,114.1802,114.2101,86107.0
2021-12-08 10:00:00,114.38,114.6,113.98,114.04,73261.0,114.1802,114.3998,113.7809,113.8408,73261.0
2021-12-08 10:05:00,114.01,114.38,113.87,114.31,94244.0,113.8108,114.1802,113.6711,114.1103,94244.0
2021-12-08 10:10:00,114.29,114.83,114.25,114.54,100817.0,114.0903,114.6294,114.0504,114.3399,100817.0
2021-12-08 10:15:00,114.56,114.92,114.44,114.82,75237.0,114.3599,114.7192,114.2401,114.6194,75237.0
2021-12-08 10:20:00,114.81,115.46,114.8,115.43,113212.0,114.6094,115.2583,114.5994,115.2283,113212.0
2021-12-08 10:25:00,115.43,115.82,115.4,115.41,150047.0,115.2283,115.6177,115.1984,115.2084,150047.0
2021-12-08 10:30:00,115.42,115.83,115.42,115.76,94276.0,115.2183,115.6276,115.2183,115.5578,94276.0
2021-12-08 10:35:00,115.77,115.78,115.39,115.46,78615.0,115.5677,115.5777,115.1884,115.2583,78615.0
2021-12-08 10:40:00,115.45,115.5,114.93,114.98,70424.0,115.2483,115.2982,114.7292,114.7791,70424.0
2021-12-08 10:45:00,114.92,115.03,114.64,114.9,136915.0,114.7192,114.829,114.4397,114.6993,136915.0
2021-12-08 10:50:00,114.96,115.4,114.86,115.39,68122.0,114.7592,115.1984,114.6593,115.1884,68122.0
2021-12-08 10:55:00,115.4,115.8,115.39,115.72,134864.0,115.1984,115.5977,115.1884,115.5178,134864.0
2021-12-08 11:00:00,115.69,115.9,115.61,115.86,42725.0,115.4879,115.6975,115.408,115.6576,42725.0
2021-12-08 11:05:00,115.89,116.02,115.77,115.94,49934.0,115.6875,115.8173,115.5677,115.7374,49934.0
2021-12-08 11:10:00,115.96,116.49,115.95,116.33,54675.0,115.7574,116.2865,115.7474,116.1268,54675.0
2021-12-08 11:15:00,116.32,116.32,116.08,116.17,102127.0,116.1168,116.1168,115.8772,115.967,102127.0
2021-12-08 11:20:00,116.21,116.45,116.07,116.38,70949.0,116.007,116.2466,115.8672,116.1767,70949.0
2021-12-08 11:25:00,116.38,116.42,116.19,116.23,52743.0,116.1767,116.2166,115.987,116.0269,52743.0
2021-12-08 11:30:00,116.24,116.44,116.1,116.22,104177.0,116.0369,116.2366,115.8972,116.017,104177.0
2021-12-08 11:35:00,116.21,116.7,116.17,116.69,84860.0,116.007,116.4961,115.967,116.4861,84860.0
2021-12-08 11:40:00,116.68,116.78,116.39,116.48,64246.0,116.4761,116.576,116.1867,116.2765,64246.0
2021-12-08 11:45:00,116.49,116.77,116.48,116.68,37948.0,116.2865,116.566,116.2765,116.4761,37948.0
2021-12-08 11:50:00,116.65,116.88,116.62,116.73,118679.0,116.4462,116.6758,116.4163,116.5261,118679.0
2021-12-08 11:55:00,116.7,116.83,116.49,116.57,87743.0,116.4961,116.6259,116.2865,116.3663,87743.0
2021-12-08 12:00:00,116.51,116.73,116.45,116.6,59427.0,116.3064,116.5261,116.2466,116.3963,59427.0
2021-12-08 12:05:00,116.58,116.68,116.48,116.58,45974.0,116.3763,116.4761,116.2765,116.3763,45974.0
2021-12-08 12:10:00,116.58,116.66,116.42,116.57,75360.0,116.3763,116.4562,116.2166,116.3663,75360.0
2021-12-08 12:15:00,116.55,116.59,116.44,116.55,74559.0,116.3464,116.3863,116.2366,116.3464,74559.0
2021-12-08 12:20:00,116.52,116.56,116.18,116.47,84352.0,116.3164,116.3564,115.977,116.2665,84352.0
2021-12-08 12:25:00,116.43,116.47,116.31,116.31,42146.0,116.2266,116.2665,116.1068,116.1068,42146.0
2021-12-08 12:30:00,116.31,116.31,116.06,116.21,53257.0,116.1068,116.1068,115.8572,116.007,53257.0
2021-12-08 12:35:00,116.19,116.26,116.15,116.2,17475.0,115.987,116.0569,115.9471,115.997,17475.0
2021-12-08 12:40:00,116.15,116.38,116.11,116.34,43462.0,115.9471,116.1767,115.9071,116.1367,43462.0
2021-12-08 12:45:00,116.32,116.36,116.25,116.33,16294.0,116.1168,116.1567,116.0469,116.1268,16294.0
2021-12-08 12:50:00,116.32,116.47,116.25,116.47,40935.0,116.1168,116.2665,116.0469,116.2665,40935.0
2021-12-08 12:55:00,116.46,116.46,116.26,116.37,17688.0,116.2565,116.2565,116.0569,116.1667,17688.0
2021-12-08 13:00:00,116.32,116.48,116.32,116.45,12807.0,116.1168,116.2765,116.1168,116.2466,12807.0
2021-12-08 13:05:00,116.44,116.63,116.37,116.63,53084.0,116.2366,116.4262,116.1667,116.4262,53084.0
2021-12-08 13:10:00,116.63,116.69,116.56,116.59,46913.0,116.4262,116.4861,116.3564,116.3863,46913.0
2021-12-08 13:15:00,116.56,117.05,116.54,117.03,65922.0,116.3564,116.8455,116.3364,116.8255,65922.0
2021-12-08 13:20:00,117.03,117.05,116.86,116.91,80823.0,116.8255,116.8455,116.6558,116.7057,80823.0
2021-12-08 13:25:00,116.91,117.08,116.86,116.93,46056.0,116.7057,116.8754,116.6558,116.7257,46056.0
2021-12-08 13:30:00,116.93,116.95,116.81,116.85,28778.0,116.7257,116.7457,116.6059,116.6459,28778.0
2021-12-08 13:35:00,116.86,116.94,116.81,116.86,33723.0,116.6558,116.7357,116.6059,116.6558,33723.0
2021-12-08 13:40:00,116.86,117.07,116.85,117.07,28374.0,116.6558,116.8655,116.6459,116.8655,28374.0
2021-12-08 13:45:00,117.05,117.11,116.89,117.01,42285.0,116.8455,116.9054,116.6858,116.8056,42285.0
2021-12-08 13:50:00,117.03,117.04,116.88,116.92,36043.0,116.8255,116.8355,116.6758,116.7157,36043.0
2021-12-08 13:55:00,116.93,116.94,116.53,116.67,57631.0,116.7257,116.7357,116.3264,116.4662,57631.0
2021-12-08 14:00:00,116.67,116.93,116.65,116.88,50595.0,116.4662,116.7257,116.4462,116.6758,50595.0
2021-12-08 14:05:00,116.85,116.86,116.54,116.66,44143.0,116.6459,116.6558,116.3364,116.4562,44143.0
2021-12-08 14:10:00,116.66,116.73,116.51,116.52,43891.0,116.4562,116.5261,116.3064,116.3164,43891.0
2021-12-08 14:15:00,116.51,116.63,116.29,116.5,77582.0,116.3064,116.4262,116.0868,116.2965,77582.0
2021-12-08 14:20:00,116.48,116.52,116.29,116.36,56019.0,116.2765,116.3164,116.0868,116.1567,56019.0
2021-12-08 14:25:00,116.38,116.58,116.35,116.51,52495.0,116.1767,116.3763,116.1467,116.3064,52495.0
2021-12-08 14:30:00,116.5,116.94,116.5,116.9,64714.0,116.2965,116.7357,116.2965,116.6958,64714.0
2021-12-08 14:35:00,116.89,117.14,116.87,117.11,50615.0,116.6858,116.9353,116.6658,116.9054,50615.0
2021-12-08 14:40:00,117.09,117.11,116.78,116.93,60813.0,116.8854,116.9054,116.576,116.7257,60813.0
2021-12-08 14:45:00,116.92,116.98,116.82,116.91,44865.0,116.7157,116.7756,116.6159,116.7057,44865.0
2021-12-08 14:50:00,116.91,116.91,116.62,116.74,55094.0,116.7057,116.7057,116.4163,116.536,55094.0
2021-12-08 14:55:00,116.75,117.04,116.72,116.96,59369.0,116.546,116.8355,116.5161,116.7557,59369.0
2021-12-08 15:00:00,116.93,116.99,116.58,116.62,49172.0,116.7257,116.7856,116.3763,116.4163,49172.0
2021-12-08 15:05:00,116.61,116.67,116.35,116.37,83354.0,116.4063,116.4662,116.1467,116.1667,83354.0
2021-12-08 15:10:00,116.39,116.68,116.37,116.49,64434.0,116.1867,116.4761,116.1667,116.2865,64434.0
2021-12-08 15:15:00,116.48,116.63,116.46,116.62,36165.0,116.2765,116.4262,116.2565,116.4163,36165.0
2021-12-08 15:20:00,116.63,116.77,116.52,116.77,46369.0,116.4262,116.566,116.3164,116.566,46369.0
2021-12-08 15:25:00,116.76,116.93,116.62,116.65,73407.0,116.556,116.7257,116.4163,116.4462,73407.0
2021-12-08 15:30:00,116.66,116.75,116.41,116.41,62642.0,116.4562,116.546,116.2066,116.2066,62642.0
2021-12-08 15:35:00,116.42,116.49,116.19,116.45,112265.0,116.2166,116.2865,115.987,116.2466,112265.0
2021-12-08 15:40:00,116.45,116.49,115.88,115.88,205080.0,116.2466,116.2865,115.6775,115.6775,205080.0
2021-12-08 15:45:00,115.88,116.27,115.86,116.27,186781.0,115.6775,116.0669,115.6576,116.0669,186781.0
2021-12-08 15:50:00,116.27,116.93,116.27,116.92,271920.0,116.0669,116.7257,116.0669,116.7157,271920.0
2021-12-08 15:55:00,116.93,116.93,116.62,116.66,440765.0,116.7257,116.7257,116.4163,116.4562,440765.0
2021-12-09 09:30:00,115.99,116.4,115.34,115.53,222079.0,115.7874,116.1966,115.1385,115.3282,222079.0
2021-12-09 09:35:00,115.55,116.44,115.55,116.32,81090.0,115.3481,116.2366,115.3481,116.1168,81090.0
2021-12-09 09:40:00,116.27,116.5,115.75,115.75,134550.0,116.0669,116.2965,115.5478,115.5478,134550.0
2021-12-09 09:45:00,115.8,116.39,115.72,115.93,97217.0,115.5977,116.1867,115.5178,115.7275,97217.0
2021-12-09 09:50:00,115.93,116.14,115.42,115.58,66270.0,115.7275,115.9371,115.2183,115.3781,66270.0
2021-12-09 09:55:00,115.57,115.8,115.29,115.78,87311.0,115.3681,115.5977,115.0886,115.5777,87311.0
2021-12-09 10:00:00,115.84,116.41,115.71,116.35,89703.0,115.6376,116.2066,115.5078,116.1467,89703.0
2021-12-09 10:05:00,116.35,116.77,116.27,116.44,139468.0,116.1467,116.566,116.0669,116.2366,139468.0
2021-12-09 10:10:00,116.43,116.54,115.88,116.02,91927.0,116.2266,116.3364,115.6775,115.8173,91927.0
2021-12-09 10:15:00,116.03,116.21,115.64,115.78,119989.0,115.8273,116.007,115.438,115.5777,119989.0
2021-12-09 10:20:00,115.81,116.02,115.75,115.77,43769.0,115.6077,115.8173,115.5478,115.5677,43769.0
2021-12-09 10:25:00,115.83,115.87,115.45,115.45,60309.0,115.6276,115.6676,115.2483,115.2483,60309.0
2021-12-09 10:30:00,115.45,115.65,115.29,115.46,65559.0,115.2483,115.4479,115.0886,115.2583,65559.0
2021-12-09 10:35:00,115.45,115.54,115.11,115.13,33102.0,115.2483,115.3381,114.9089,114.9289,33102.0
2021-12-09 10:40:00,115.14,115.17,114.91,115.06,109606.0,114.9388,114.9688,114.7092,114.859,109606.0
2021-12-09 10:45:00,115.08,115.24,114.94,115.2,78819.0,114.8789,115.0387,114.7392,114.9987,78819.0
2021-12-09 10:50:00,115.21,115.21,114.83,114.86,64992.0,115.0087,115.0087,114.6294,114.6593,64992.0
2021-12-09 10:55:00,114.86,115.17,114.78,115.07,60900.0,114.6593,114.9688,114.5795,114.869,60900.0
2021-12-09 11:00:00,115.09,115.19,114.77,114.89,88325.0,114.8889,114.9888,114.5695,114.6893,88325.0
2021-12-09 11:05:00,114.88,115.19,114.83,115.19,39270.0,114.6793,114.9888,114.6294,114.9888,39270.0
2021-12-09 11:10:00,115.19,115.19,114.87,114.91,43203.0,114.9888,114.9888,114.6693,114.7092,43203.0
2021-12-09 11:15:00,114.93,114.98,114.78,114.84,39598.0,114.7292,114.7791,114.5795,114.6394,39598.0
2021-12-09 11:20:00,114.83,115.21,114.72,115.18,41666.0,114.6294,115.0087,114.5196,114.9788,41666.0
2021-12-09 11:25:00,115.2,115.39,115.19,115.35,27780.0,114.9987,115.1884,114.9888,115.1485,27780.0
2021-12-09 11:30:00,115.37,115.42,115.24,115.24,47643.0,115.1684,115.2183,115.0387,115.0387,47643.0
2021-12-09 11:35:00,115.27,115.29,115.01,115.06,51255.0,115.0686,115.0886,114.8091,114.859,51255.0
2021-12-09 11:40:00,115.07,115.09,114.8,114.86,58195.0,114.869,114.8889,114.5994,114.6593,58195.0
2021-12-09 11:45:00,114.85,114.93,114.79,114.84,90773.0,114.6493,114.7292,114.5895,114.6394,90773.0
2021-12-09 11:50:00,114.84,114.97,114.7,114.7,50512.0,114.6394,114.7691,114.4996,114.4996,50512.0
2021-12-09 11:55:00,114.71,114.73,114.56,114.65,37540.0,114.5096,114.5296,114.3599,114.4497,37540.0
2021-12-09 12:00:00,114.61,114.74,114.33,114.44,46474.0,114.4098,114.5395,114.1303,114.2401,46474.0
2021-12-09 12:05:00,114.45,114.45,114.2,114.29,38556.0,114.25,114.25,114.0005,114.0903,38556.0
2021-12-09 12:10:00,114.28,114.3,114.17,114.26,23810.0,114.0803,114.1003,113.9705,114.0604,23810.0
2021-12-09 12:15:00,114.27,114.33,114.13,114.15,45722.0,114.0704,114.1303,113.9306,113.9506,45722.0
2021-12-09 12:20:00,114.15,114.37,114.13,114.37,20993.0,113.9506,114.1702,113.9306,114.1702,20993.0
2021-12-09 12:25:00,114.36,114.43,114.25,114.34,13607.0,114.1602,114.2301,114.0504,114.1402,13607.0
2021-12-09 12:30:00,114.32,114.4,114.24,114.26,20513.0,114.1203,114.2001,114.0404,114.0604,20513.0
2021-12-09 12:35:00,114.3,114.37,114.24,114.33,48123.0,114.1003,114.1702,114.0404,114.1303,48123.0
2021-12-09 12:40:00,114.34,114.59,114.26,114.54,28281.0,114.1402,114.3898,114.0604,114.3399,28281.0
2021-12-09 12:45:00,114.58,114.69,114.48,114.63,34060.0,114.3798,114.4896,114.28,114.4297,34060.0
2021-12-09 12:50:00,114.61,114.64,114.42,114.45,15993.0,114.4098,114.4397,114.2201,114.25,15993.0
2021-12-09 12:55:00,114.42,114.58,114.36,114.57,17993.0,114.2201,114.3798,114.1602,114.3698,17993.0
2021-12-09 13:00:00,114.56,114.57,114.14,114.14,59319.0,114.3599,114.3698,113.9406,113.9406,59319.0
2021-12-09 13:05:00,114.15,114.36,114.14,114.22,26157.0,113.9506,114.1602,113.9406,114.0204,26157.0
2021-12-09 13:10:00,114.27,114.34,114.2,114.21,10650.0,114.0704,114.1402,114.0005,114.0105,10650.0
2021-12-09 13:15:00,114.2,114.31,114.19,114.27,14895.0,114.0005,114.1103,113.9905,114.0704,14895.0
2021-12-09 13:20:00,114.26,114.26,113.89,113.89,78709.0,114.0604,114.0604,113.691,113.691,78709.0
2021-12-09 13:25:00,113.92,113.98,113.8,113.86,46957.0,113.721,113.7809,113.6012,113.6611,46957.0
2021-12-09 13:30:00,113.84,114.09,113.8,113.94,32071.0,113.6411,113.8907,113.6012,113.7409,32071.0
2021-12-09 13:35:00,113.93,114.02,113.84,114.02,27208.0,113.731,113.8208,113.6411,113.8208,27208.0
2021-12-09 13:40:00,114.0,114.02,113.52,113.52,39807.0,113.8008,113.8208,113.3217,113.3217,39807.0
2021-12-09 13:45:00,113.51,113.64,112.93,113.01,103159.0,113.3117,113.4415,112.7327,112.8126,103159.0
2021-12-09 13:50:00,112.99,113.2,112.81,113.06,125324.0,112.7926,113.0022,112.6129,112.8625,125324.0
2021-12-09 13:55:00,113.06,113.55,113.06,113.38,103569.0,112.8625,113.3516,112.8625,113.1819,103569.0
2021-12-09 14:00:00,113.36,113.65,113.36,113.54,76629.0,113.1619,113.4514,113.1619,113.3416,76629.0
2021-12-09 14:05:00,113.56,113.84,113.52,113.8,67225.0,113.3616,113.6411,113.3217,113.6012,67225.0
2021-12-09 14:10:00,113.82,113.86,113.65,113.68,32969.0,113.6211,113.6611,113.4514,113.4814,32969.0
2021-12-09 14:15:00,113.68,113.93,113.62,113.7,82024.0,113.4814,113.731,113.4215,113.5014,82024.0
2021-12-09 14:20:00,113.68,113.75,113.59,113.61,25580.0,113.4814,113.5513,113.3915,113.4115,25580.0
2021-12-09 14:25:00,113.58,113.59,113.16,113.28,55071.0,113.3816,113.3915,112.9623,113.0821,55071.0
2021-12-09 14:30:00,113.22,113.31,113.09,113.2,29120.0,113.0222,113.112,112.8924,113.0022,29120.0
2021-12-09 14:35:00,113.16,113.19,113.05,113.09,67883.0,112.9623,112.9922,112.8525,112.8924,67883.0
2021-12-09 14:40:00,113.1,113.32,113.01,113.21,35529.0,112.9024,113.122,112.8126,113.0122,35529.0
2021-12-09 14:45:00,113.23,113.25,113.07,113.15,27006.0,113.0322,113.0521,112.8725,112.9523,27006.0
2021-12-09 14:50:00,113.16,113.28,113.14,113.22,29414.0,112.9623,113.0821,112.9423,113.0222,29414.0
2021-12-09 14:55:00,113.24,113.25,112.88,112.9,23553.0,113.0422,113.0521,112.6828,112.7028,23553.0
2021-12-09 15:00:00,112.9,113.11,112.74,112.88,64476.0,112.7028,112.9124,112.543,112.6828,64476.0
2021-12-09 15:05:00,112.9,112.95,112.58,112.62,69112.0,112.7028,112.7527,112.3833,112.4232,69112.0
2021-12-09 15:10:00,112.62,112.68,112.39,112.53,76188.0,112.4232,112.4831,112.1936,112.3334,76188.0
2021-12-09 15:15:00,112.53,112.68,112.34,112.62,125060.0,112.3334,112.4831,112.1437,112.4232,125060.0
2021-12-09 15:20:00,112.58,112.62,112.07,112.07,110647.0,112.3833,112.4232,111.8742,111.8742,110647.0
2021-12-09 15:25:00,112.09,112.35,112.02,112.2,122355.0,111.8942,112.1537,111.8243,112.004,122355.0
2021-12-09 15:30:00,112.22,112.62,112.15,112.33,159885.0,112.0239,112.4232,111.9541,112.1337,159885.0
2021-12-09 15:35:00,112.33,112.34,111.9,112.06,166279.0,112.1337,112.1437,111.7045,111.8642,166279.0
2021-12-09 15:40:00,112.05,112.52,112.0,112.49,106326.0,111.8542,112.3234,111.8043,112.2935,106326.0
2021-12-09 15:45:00,112.5,112.5,112.29,112.36,188506.0,112.3035,112.3035,112.0938,112.1637,188506.0
2021-12-09 15:50:00,112.37,112.46,112.06,112.12,215203.0,112.1737,112.2635,111.8642,111.9241,215203.0
2021-12-09 15:55:00,112.11,112.18,111.55,111.78,418249.0,111.9141,111.984,111.3551,111.5847,418249.0
2021-12-10 09:30:00,112.39,113.32,112.01,113.13,378334.0,112.1936,113.122,111.8143,112.9324,378334.0
2021-12-10 09:35:00,113.07,113.25,112.55,113.01,82902.0,112.8725,113.0521,112.3534,112.8126,82902.0
2021-12-10 09:40:00,113.06,113.3,112.18,112.44,79770.0,112.8625,113.1021,111.984,112.2436,79770.0
2021-12-10 09:45:00,112.45,112.47,111.56,111.57,118945.0,112.2535,112.2735,111.3651,111.3751,118945.0
2021-12-10 09:50:00,111.59,112.01,111.43,111.63,101532.0,111.395,111.8143,111.2353,111.435,101532.0
2021-12-10 09:55:00,111.6,111.64,110.96,111.24,185664.0,111.405,111.445,110.7661,111.0457,185664.0
2021-12-10 10:00:00,111.23,111.76,111.21,111.37,169478.0,111.0357,111.5647,111.0157,111.1754,169478.0
2021-12-10 10:05:00,111.37,111.91,111.31,111.85,60692.0,111.1754,111.7145,111.1155,111.6546,60692.0
2021-12-10 10:10:00,111.87,112.55,111.71,112.31,169294.0,111.6746,112.3534,111.5148,112.1138,169294.0
2021-12-10 10:15:00,112.3,112.83,112.13,112.57,152852.0,112.1038,112.6329,111.9341,112.3733,152852.0
2021-12-10 10:20:00,112.59,112.73,112.14,112.15,42300.0,112.3933,112.533,111.9441,111.9541,42300.0
2021-12-10 10:25:00,112.14,112.17,111.83,112.03,50074.0,111.9441,111.974,111.6346,111.8343,50074.0
2021-12-10 10:30:00,112.03,112.03,111.08,111.15,109368.0,111.8343,111.8343,110.8859,110.9558,109368.0
2021-12-10 10:35:00,111.16,111.28,110.88,111.13,95251.0,110.9658,111.0856,110.6863,110.9358,95251.0
2021-12-10 10:40:00,111.19,111.4,111.08,111.27,53840.0,110.9957,111.2054,110.8859,111.0756,53840.0
2021-12-10 10:45:00,111.25,111.29,110.95,110.95,76976.0,111.0556,111.0956,110.7562,110.7562,76976.0
2021-12-10 10:50:00,111.0,111.49,110.95,111.38,56781.0,110.8061,111.2952,110.7562,111.1854,56781.0
2021-12-10 10:55:00,111.36,111.52,111.19,111.36,48059.0,111.1654,111.3252,110.9957,111.1654,48059.0
2021-12-10 11:00:00,111.32,111.42,110.96,110.96,33867.0,111.1255,111.2253,110.7661,110.7661,33867.0
2021-12-10 11:05:00,110.99,111.0,110.53,110.67,83868.0,110.7961,110.8061,110.3369,110.4766,83868.0
2021-12-10 11:10:00,110.68,110.74,110.44,110.5,61199.0,110.4866,110.5465,110.2471,110.3069,61199.0
2021-12-10 11:15:00,110.48,110.87,110.28,110.74,109240.0,110.287,110.6763,110.0873,110.5465,109240.0
2021-12-10 11:20:00,110.67,110.87,110.63,110.79,59462.0,110.4766,110.6763,110.4367,110.5964,59462.0
2021-12-10 11:25:00,110.79,110.85,110.61,110.71,47464.0,110.5964,110.6563,110.4168,110.5166,47464.0
2021-12-10 11:30:00,110.74,110.89,110.64,110.72,45203.0,110.5465,110.6963,110.4467,110.5266,45203.0
2021-12-10 11:35:00,110.76,110.94,110.65,110.85,39454.0,110.5665,110.7462,110.4567,110.6563,39454.0
2021-12-10 11:40:00,110.84,111.0,110.71,110.9,39100.0,110.6464,110.8061,110.5166,110.7062,39100.0
2021-12-10 11:45:00,110.9,111.41,110.9,111.37,28812.0,110.7062,111.2154,110.7062,111.1754,28812.0
2021-12-10 11:50:00,111.39,111.54,111.15,111.18,44283.0,111.1954,111.3451,110.9558,110.9858,44283.0
2021-12-10 11:55:00,111.2,111.21,110.86,111.05,74675.0,111.0057,111.0157,110.6663,110.856,74675.0
2021-12-10 12:00:00,111.05,111.09,110.94,111.06,29016.0,110.856,110.8959,110.7462,110.866,29016.0
2021-12-10 12:05:00,111.07,111.41,111.06,111.18,60673.0,110.8759,111.2154,110.866,110.9858,60673.0
2021-12-10 12:10:00,111.2,111.41,111.17,111.18,43622.0,111.0057,111.2154,110.9758,110.9858,43622.0
2021-12-10 12:15:00,111.22,111.29,111.06,111.11,24854.0,111.0257,111.0956,110.866,110.9159,24854.0
2021-12-10 12:20:00,111.18,111.25,111.12,111.23,39326.0,110.9858,111.0556,110.9259,111.0357,39326.0
2021-12-10 12:25:00,111.2,111.33,111.13,111.17,14377.0,111.0057,111.1355,110.9358,110.9758,14377.0
2021-12-10 12:30:00,111.21,111.25,110.93,111.09,32874.0,111.0157,111.0556,110.7362,110.8959,32874.0
2021-12-10 12:35:00,111.12,111.2,110.73,110.81,50888.0,110.9259,111.0057,110.5365,110.6164,50888.0
2021-12-10 12:40:00,110.81,110.89,110.77,110.83,28256.0,110.6164,110.6963,110.5765,110.6364,28256.0
2021-12-10 12:45:00,110.82,110.99,110.78,110.95,28303.0,110.6264,110.7961,110.5865,110.7562,28303.0
2021-12-10 12:50:00,110.94,111.17,110.93,111.13,34597.0,110.7462,110.9758,110.7362,110.9358,34597.0
2021-12-10 12:55:00,111.13,111.13,110.96,111.03,30279.0,110.9358,110.9358,110.7661,110.836,30279.0
2021-12-10 13:00:00,111.02,111.26,110.96,111.19,29300.0,110.826,111.0656,110.7661,110.9957,29300.0
2021-12-10 13:05:00,111.18,111.28,111.11,111.22,24539.0,110.9858,111.0856,110.9159,111.0257,24539.0
2021-12-10 13:10:00,111.22,111.31,111.18,111.22,21954.0,111.0257,111.1155,110.9858,111.0257,21954.0
2021-12-10 13:15:00,111.25,111.37,111.15,111.33,20832.0,111.0556,111.1754,110.9558,111.1355,20832.0
2021-12-10 13:20:00,111.3,111.31,111.17,111.2,15756.0,111.1055,111.1155,110.9758,111.0057,15756.0
2021-12-10 13:25:00,111.19,111.35,111.13,111.29,26026.0,110.9957,111.1555,110.9358,111.0956,26026.0
2021-12-10 13:30:00,111.28,111.3,111.04,111.06,34600.0,111.0856,111.1055,110.846,110.866,34600.0
2021-12-10 13:35:00,111.04,111.05,110.79,110.84,39113.0,110.846,110.856,110.5964,110.6464,39113.0
2021-12-10 13:40:00,110.84,110.92,110.76,110.81,21598.0,110.6464,110.7262,110.5665,110.6164,21598.0
2021-12-10 13:45:00,110.82,111.11,110.81,110.96,59694.0,110.6264,110.9159,110.6164,110.7661,59694.0
2021-12-10 13:50:00,110.98,111.05,110.96,110.98,20337.0,110.7861,110.856,110.7661,110.7861,20337.0
2021-12-10 13:55:00,110.99,111.12,110.98,111.0,21032.0,110.7961,110.9259,110.7861,110.8061,21032.0
2021-12-10 14:00:00,111.0,111.09,110.84,110.85,13211.0,110.8061,110.8959,110.6464,110.6563,13211.0
2021-12-10 14:05:00,110.85,110.85,110.71,110.73,20846.0,110.6563,110.6563,110.5166,110.5365,20846.0
2021-12-10 14:10:00,110.74,110.82,110.66,110.7,23036.0,110.5465,110.6264,110.4667,110.5066,23036.0
2021-12-10 14:15:00,110.7,110.75,110.64,110.67,13483.0,110.5066,110.5565,110.4467,110.4766,13483.0
2021-12-10 14:20:00,110.67,110.75,110.4,110.45,36169.0,110.4766,110.5565,110.2071,110.257,36169.0
2021-12-10 14:25:00,110.47,110.51,110.3,110.51,29346.0,110.277,110.3169,110.1073,110.3169,29346.0
2021-12-10 14:30:00,110.49,110.65,110.38,110.39,29296.0,110.297,110.4567,110.1872,110.1971,29296.0
2021-12-10 14:35:00,110.44,110.75,110.44,110.68,22855.0,110.2471,110.5565,110.2471,110.4866,22855.0
2021-12-10 14:40:00,110.69,110.74,110.58,110.63,27879.0,110.4966,110.5465,110.3868,110.4367,27879.0
2021-12-10 14:45:00,110.62,110.82,110.61,110.68,46972.0,110.4267,110.6264,110.4168,110.4866,46972.0
2021-12-10 14:50:00,110.67,110.73,110.53,110.55,18489.0,110.4766,110.5365,110.3369,110.3569,18489.0
2021-12-10 14:55:00,110.56,110.56,110.35,110.4,23819.0,110.3668,110.3668,110.1572,110.2071,23819.0
2021-12-10 15:00:00,110.38,110.38,110.14,110.15,54392.0,110.1872,110.1872,109.9476,109.9576,54392.0
2021-12-10 15:05:00,110.14,110.3,110.11,110.2,88013.0,109.9476,110.1073,109.9176,110.0075,88013.0
2021-12-10 15:10:00,110.2,110.26,110.1,110.13,34895.0,110.0075,110.0674,109.9076,109.9376,34895.0
2021-12-10 15:15:00,110.12,110.17,110.01,110.04,51763.0,109.9276,109.9775,109.8178,109.8477,51763.0
2021-12-10 15:20:00,110.04,110.14,109.92,109.99,137656.0,109.8477,109.9476,109.728,109.7978,137656.0
2021-12-10 15:25:00,110.0,110.07,109.84,109.91,82651.0,109.8078,109.8777,109.6481,109.718,82651.0
2021-12-10 15:30:00,109.91,110.03,109.69,109.97,194989.0,109.718,109.8378,109.4984,109.7779,194989.0
2021-12-10 15:35:00,109.98,110.08,109.81,109.9,123423.0,109.7879,109.8877,109.6182,109.708,123423.0
2021-12-10 15:40:00,109.9,110.21,109.89,110.04,109260.0,109.708,110.0175,109.698,109.8477,109260.0
2021-12-10 15:45:00,110.05,110.11,109.96,109.98,124235.0,109.8577,109.9176,109.7679,109.7879,124235.0
2021-12-10 15:50:00,109.99,110.0,109.66,109.66,154356.0,109.7978,109.8078,109.4684,109.4684,154356.0
2021-12-10 15:55:00,109.66,109.93,109.51,109.9,354363.0,109.4684,109.7379,109.3187,109.708,354363.0
2021-12-13 09:30:00,110.62,110.64,109.61,110.39,335946.0,110.4267,110.4467,109.4185,110.1971,335946.0
2021-12-13 09:35:00,110.35,111.25,110.09,110.38,229264.0,110.1572,111.0556,109.8977,110.1872,229264.0
2021-12-13 09:40:00,110.36,111.46,110.21,111.23,158521.0,110.1672,111.2653,110.0175,111.0357,158521.0
2021-12-13 09:45:00,111.26,111.29,110.69,111.0,117779.0,111.0656,111.0956,110.4966,110.8061,117779.0
2021-12-13 09:50:00,110.87,111.21,110.35,110.43,123646.0,110.6763,111.0157,110.1572,110.2371,123646.0
2021-12-13 09:55:00,110.41,111.7,110.4,111.62,117457.0,110.2171,111.5048,110.2071,111.425,117457.0
2021-12-13 10:00:00,111.65,111.7,111.11,111.55,104305.0,111.4549,111.5048,110.9159,111.3551,104305.0
2021-12-13 10:05:00,111.58,112.35,111.58,111.87,158150.0,111.3851,112.1537,111.3851,111.6746,158150.0
2021-12-13 10:10:00,111.77,112.35,111.7,112.01,129976.0,111.5747,112.1537,111.5048,111.8143,129976.0
2021-12-13 10:15:00,112.01,112.05,111.48,111.7,86335.0,111.8143,111.8542,111.2852,111.5048,86335.0
2021-12-13 10:20:00,111.7,112.0,111.36,111.54,124824.0,111.5048,111.8043,111.1654,111.3451,124824.0
2021-12-13 10:25:00,111.54,111.66,111.3,111.4,110159.0,111.3451,111.4649,111.1055,111.2054,110159.0
2021-12-13 10:30:00,111.35,111.68,111.18,111.33,192249.0,111.1555,111.4849,110.9858,111.1355,192249.0
2021-12-13 10:35:00,111.33,111.61,111.26,111.51,47637.0,111.1355,111.415,111.0656,111.3152,47637.0
2021-12-13 10:40:00,111.54,111.75,111.42,111.51,31952.0,111.3451,111.5548,111.2253,111.3152,31952.0
2021-12-13 10:45:00,111.58,111.71,111.47,111.54,20993.0,111.3851,111.5148,111.2753,111.3451,20993.0
2021-12-13 10:50:00,111.53,111.61,110.89,110.89,108809.0,111.3351,111.415,110.6963,110.6963,108809.0
2021-12-13 10:55:00,110.97,110.97,110.64,110.78,105058.0,110.7761,110.7761,110.4467,110.5865,105058.0
2021-12-13 11:00:00,110.75,110.92,110.6,110.69,54864.0,110.5565,110.7262,110.4068,110.4966,54864.0
2021-12-13 11:05:00,110.68,110.87,110.58,110.71,37111.0,110.4866,110.6763,110.3868,110.5166,37111.0
2021-12-13 11:10:00,110.73,110.79,110.41,110.49,38791.0,110.5365,110.5964,110.2171,110.297,38791.0
2021-12-13 11:15:00,110.5,110.52,110.08,110.19,72397.0,110.3069,110.3269,109.8877,109.9975,72397.0
2021-12-13 11:20:00,110.18,110.24,109.64,109.79,247803.0,109.9875,110.0474,109.4484,109.5982,247803.0
2021-12-13 11:25:00,109.79,109.96,109.64,109.77,46978.0,109.5982,109.7679,109.4484,109.5782,46978.0
2021-12-13 11:30:00,109.78,109.9,109.5,109.54,113429.0,109.5882,109.708,109.3087,109.3486,113429.0
2021-12-13 11:35:00,109.52,109.7,109.32,109.34,70733.0,109.3287,109.5083,109.129,109.149,70733.0
2021-12-13 11:40:00,109.35,109.45,109.21,109.26,47457.0,109.159,109.2588,109.0192,109.0691,47457.0
2021-12-13 11:45:00,109.27,109.36,108.9,108.9,55372.0,109.0791,109.1689,108.7097,108.7097,55372.0
2021-12-13 11:50:00,108.92,109.03,108.67,108.7,65182.0,108.7297,108.8395,108.4801,108.5101,65182.0
2021-12-13 11:55:00,108.7,108.96,108.5,108.94,72861.0,108.5101,108.7696,108.3104,108.7497,72861.0
2021-12-13 12:00:00,108.94,108.94,108.53,108.62,38355.0,108.7497,108.7497,108.3404,108.4302,38355.0
2021-12-13 12:05:00,108.6,108.99,108.41,108.97,79231.0,108.4103,108.7996,108.2206,108.7796,79231.0
2021-12-13 12:10:00,108.97,109.06,108.91,108.98,103920.0,108.7796,108.8695,108.7197,108.7896,103920.0
2021-12-13 12:15:00,108.99,109.01,108.78,108.93,35371.0,108.7996,108.8195,108.59,108.7397,35371.0
2021-12-13 12:20:00,108.92,109.34,108.87,109.32,44960.0,108.7297,109.149,108.6798,109.129,44960.0
2021-12-13 12:25:00,109.33,109.48,109.29,109.46,31525.0,109.139,109.2887,109.0991,109.2688,31525.0
2021-12-13 12:30:00,109.48,109.74,109.44,109.66,105739.0,109.2887,109.5483,109.2488,109.4684,105739.0
2021-12-13 12:35:00,109.65,109.85,109.51,109.79,85978.0,109.4584,109.6581,109.3187,109.5982,85978.0
2021-12-13 12:40:00,109.78,109.84,109.65,109.76,85194.0,109.5882,109.6481,109.4584,109.5682,85194.0
2021-12-13 12:45:00,109.75,109.82,109.4,109.41,59701.0,109.5583,109.6281,109.2089,109.2188,59701.0
2021-12-13 12:50:00,109.41,109.48,109.18,109.32,40735.0,109.2188,109.2887,108.9893,109.129,40735.0
2021-12-13 12:55:00,109.35,109.42,109.25,109.42,26295.0,109.159,109.2288,109.0591,109.2288,26295.0
2021-12-13 13:00:00,109.41,109.6,109.32,109.5,31418.0,109.2188,109.4085,109.129,109.3087,31418.0
2021-12-13 13:05:00,109.51,109.52,109.3,109.37,23388.0,109.3187,109.3287,109.109,109.1789,23388.0
2021-12-13 13:10:00,109.37,109.7,109.37,109.7,13236.0,109.1789,109.5083,109.1789,109.5083,13236.0
2021-12-13 13:15:00,109.68,109.77,109.55,109.62,22280.0,109.4884,109.5782,109.3586,109.4285,22280.0
2021-12-13 13:20:00,109.63,109.65,109.47,109.64,27902.0,109.4385,109.4584,109.2787,109.4484,27902.0
2021-12-13 13:25:00,109.64,109.68,109.54,109.68,11376.0,109.4484,109.4884,109.3486,109.4884,11376.0
2021-12-13 13:30:00,109.69,109.76,109.58,109.66,113887.0,109.4984,109.5682,109.3886,109.4684,113887.0
2021-12-13 13:35:00,109.66,109.72,109.51,109.68,23720.0,109.4684,109.5283,109.3187,109.4884,23720.0
2021-12-13 13:40:00,109.69,110.47,109.69,110.39,107913.0,109.4984,110.277,109.4984,110.1971,107913.0
2021-12-13 13:45:00,110.4,110.41,110.16,110.3,65823.0,110.2071,110.2171,109.9675,110.1073,65823.0
2021-12-13 13:50:00,110.3,110.49,110.28,110.42,30570.0,110.1073,110.297,110.0873,110.2271,30570.0
2021-12-13 13:55:00,110.35,110.36,110.18,110.3,20205.0,110.1572,110.1672,109.9875,110.1073,20205.0
2021-12-13 14:00:00,110.31,110.34,109.99,110.04,69278.0,110.1173,110.1472,109.7978,109.8477,69278.0
2021-12-13 14:05:00,110.04,110.18,110.04,110.18,40951.0,109.8477,109.9875,109.8477,109.9875,40951.0
2021-12-13 14:10:00,110.2,110.4,110.2,110.24,23696.0,110.0075,110.2071,110.0075,110.0474,23696.0
2021-12-13 14:15:00,110.23,110.56,110.17,110.55,30145.0,110.0374,110.3668,109.9775,110.3569,30145.0
2021-12-13 14:20:00,110.54,110.79,110.54,110.75,48277.0,110.3469,110.5964,110.3469,110.5565,48277.0
2021-12-13 14:25:00,110.77,110.78,110.36,110.53,57418.0,110.5765,110.5865,110.1672,110.3369,57418.0
2021-12-13 14:30:00,110.54,110.56,110.29,110.42,35521.0,110.3469,110.3668,110.0973,110.2271,35521.0
2021-12-13 14:35:00,110.43,110.46,110.26,110.35,94283.0,110.2371,110.267,110.0674,110.1572,94283.0
2021-12-13 14:40:00,110.32,110.55,110.28,110.54,21853.0,110.1273,110.3569,110.0873,110.3469,21853.0
2021-12-13 14:45:00,110.54,110.54,110.3,110.44,24252.0,110.3469,110.3469,110.1073,110.2471,24252.0
2021-12-13 14:50:00,110.44,110.73,110.41,110.71,26876.0,110.2471,110.5365,110.2171,110.5166,26876.0
2021-12-13 14:55:00,110.71,110.9,110.68,110.78,85887.0,110.5166,110.7062,110.4866,110.5865,85887.0
2021-12-13 15:00:00,110.81,111.21,110.76,111.19,65610.0,110.6164,111.0157,110.5665,110.9957,65610.0
2021-12-13 15:05:00,111.21,111.26,111.03,111.2,33717.0,111.0157,111.0656,110.836,111.0057,33717.0
2021-12-13 15:10:00,111.17,111.53,111.12,111.41,37681.0,110.9758,111.3351,110.9259,111.2154,37681.0
2021-12-13 15:15:00,111.41,111.53,111.11,111.21,58367.0,111.2154,111.3351,110.9159,111.0157,58367.0
2021-12-13 15:20:00,111.27,111.47,111.03,111.43,53409.0,111.0756,111.2753,110.836,111.2353,53409.0
2021-12-13 15:25:00,111.45,111.49,111.2,111.25,59384.0,111.2553,111.2952,111.0057,111.0556,59384.0
2021-12-13 15:30:00,111.24,111.48,111.22,111.36,59173.0,111.0457,111.2852,111.0257,111.1654,59173.0
2021-12-13 15:35:00,111.38,111.54,111.31,111.34,48694.0,111.1854,111.3451,111.1155,111.1455,48694.0
2021-12-13 15:40:00,111.32,111.52,111.15,111.34,127069.0,111.1255,111.3252,110.9558,111.1455,127069.0
2021-12-13 15:45:00,111.34,111.39,111.02,111.09,134946.0,111.1455,111.1954,110.826,110.8959,134946.0
2021-12-13 15:50:00,111.08,111.15,110.96,111.01,126442.0,110.8859,110.9558,110.7661,110.8161,126442.0
2021-12-13 15:55:00,111.01,111.03,110.79,110.9,254984.0,110.8161,110.836,110.5964,110.7062,254984.0
2021-12-14 09:30:00,109.27,109.61,108.35,109.02,268826.0,109.0791,109.4185,108.1607,108.8295,268826.0
2021-12-14 09:35:00,109.01,109.76,108.83,109.64,222685.0,108.8195,109.5682,108.6399,109.4484,222685.0
2021-12-14 09:40:00,109.7,109.7,108.59,109.28,190776.0,109.5083,109.5083,108.4003,109.0891,190776.0
2021-12-14 09:45:00,109.3,109.55,108.86,109.21,109978.0,109.109,109.3586,108.6698,109.0192,109978.0
2021-12-14 09:50:00,109.24,109.6,108.9,109.19,137563.0,109.0491,109.4085,108.7097,108.9992,137563.0
2021-12-14 09:55:00,109.18,110.12,109.11,109.65,257504.0,108.9893,109.9276,108.9194,109.4584,257504.0
2021-12-14 10:00:00,109.66,109.76,109.09,109.12,63002.0,109.4684,109.5682,108.8994,108.9294,63002.0
2021-12-14 10:05:00,109.12,109.7,109.12,109.55,75725.0,108.9294,109.5083,108.9294,109.3586,75725.0
2021-12-14 10:10:00,109.54,109.67,109.18,109.29,86585.0,109.3486,109.4784,108.9893,109.0991,86585.0
2021-12-14 10:15:00,109.29,109.47,109.22,109.34,53697.0,109.0991,109.2787,109.0292,109.149,53697.0
2021-12-14 10:20:00,109.33,110.33,109.33,110.26,138414.0,109.139,110.1372,109.139,110.0674,138414.0
2021-12-14 10:25:00,110.28,110.63,110.08,110.14,139661.0,110.0873,110.4367,109.8877,109.9476,139661.0
2021-12-14 10:30:00,110.11,110.18,109.88,110.02,98490.0,109.9176,109.9875,109.688,109.8278,98490.0
2021-12-14 10:35:00,109.93,110.1,109.77,109.8,75117.0,109.7379,109.9076,109.5782,109.6082,75117.0
2021-12-14 10:40:00,109.79,109.82,109.52,109.66,73456.0,109.5982,109.6281,109.3287,109.4684,73456.0
2021-12-14 10:45:00,109.68,109.68,109.23,109.39,207217.0,109.4884,109.4884,109.0392,109.1989,207217.0
2021-12-14 10:50:00,109.39,109.41,109.21,109.26,51351.0,109.1989,109.2188,109.0192,109.0691,51351.0
2021-12-14 10:55:00,109.26,109.29,108.88,109.18,87625.0,109.0691,109.0991,108.6898,108.9893,87625.0
2021-12-14 11:00:00,109.18,109.2,108.89,109.12,68992.0,108.9893,109.0092,108.6998,108.9294,68992.0
2021-12-14 11:05:00,109.17,109.32,109.05,109.14,72705.0,108.9793,109.129,108.8595,108.9493,72705.0
2021-12-14 11:10:00,109.2,109.22,108.81,108.84,94025.0,109.0092,109.0292,108.6199,108.6498,94025.0
2021-12-14 11:15:00,108.83,109.25,108.83,109.18,93056.0,108.6399,109.0591,108.6399,108.9893,93056.0
2021-12-14 11:20:00,109.17,109.32,108.81,108.94,160229.0,108.9793,109.129,108.6199,108.7497,160229.0
2021-12-14 11:25:00,108.94,108.99,108.55,108.75,89211.0,108.7497,108.7996,108.3604,108.56,89211.0
2021-12-14 11:30:00,108.77,108.77,108.52,108.56,78048.0,108.58,108.58,108.3304,108.3703,78048.0
2021-12-14 11:35:00,108.61,108.67,108.2,108.26,111090.0,108.4202,108.4801,108.011,108.0709,111090.0
2021-12-14 11:40:00,108.29,108.39,108.09,108.13,59301.0,108.1008,108.2006,107.9012,107.9411,59301.0
2021-12-14 11:45:00,108.13,108.39,108.1,108.35,65406.0,107.9411,108.2006,107.9111,108.1607,65406.0
2021-12-14 11:50:00,108.33,108.38,108.17,108.34,63200.0,108.1407,108.1906,107.981,108.1507,63200.0
2021-12-14 11:55:00,108.36,108.48,108.3,108.34,58652.0,108.1707,108.2905,108.1108,108.1507,58652.0
2021-12-14 12:00:00,108.33,108.37,108.22,108.24,76000.0,108.1407,108.1807,108.0309,108.0509,76000.0
2021-12-14 12:05:00,108.24,108.63,108.24,108.62,81149.0,108.0509,108.4402,108.0509,108.4302,81149.0
2021-12-14 12:10:00,108.58,108.64,108.48,108.59,29074.0,108.3903,108.4502,108.2905,108.4003,29074.0
2021-12-14 12:15:00,108.58,108.58,108.23,108.23,98644.0,108.3903,108.3903,108.0409,108.0409,98644.0
2021-12-14 12:20:00,108.24,108.48,108.2,108.4,57645.0,108.0509,108.2905,108.011,108.2106,57645.0
2021-12-14 12:25:00,108.42,108.74,108.38,108.69,40937.0,108.2306,108.55,108.1906,108.5001,40937.0
2021-12-14 12:30:00,108.65,108.66,108.47,108.59,29568.0,108.4602,108.4702,108.2805,108.4003,29568.0
2021-12-14 12:35:00,108.6,108.64,108.44,108.48,44716.0,108.4103,108.4502,108.2505,108.2905,44716.0
2021-12-14 12:40:00,108.49,108.73,108.44,108.64,94060.0,108.3005,108.54,108.2505,108.4502,94060.0
2021-12-14 12:45:00,108.63,108.71,108.55,108.58,49882.0,108.4402,108.5201,108.3604,108.3903,49882.0
2021-12-14 12:50:00,108.57,108.7,108.54,108.64,34550.0,108.3803,108.5101,108.3504,108.4502,34550.0
2021-12-14 12:55:00,108.63,108.72,108.51,108.7,31699.0,108.4402,108.5301,108.3204,108.5101,31699.0
2021-12-14 13:00:00,108.69,108.8,108.52,108.7,58554.0,108.5001,108.6099,108.3304,108.5101,58554.0
2021-12-14 13:05:00,108.7,108.95,108.69,108.93,27842.0,108.5101,108.7597,108.5001,108.7397,27842.0
2021-12-14 13:10:00,108.9,109.07,108.8,108.88,53023.0,108.7097,108.8794,108.6099,108.6898,53023.0
2021-12-14 13:15:00,108.86,108.9,108.74,108.8,77363.0,108.6698,108.7097,108.55,108.6099,77363.0
2021-12-14 13:20:00,108.8,108.85,108.57,108.58,32659.0,108.6099,108.6598,108.3803,108.3903,32659.0
2021-12-14 13:25:00,108.58,108.81,108.54,108.7,48627.0,108.3903,108.6199,108.3504,108.5101,48627.0
2021-12-14 13:30:00,108.69,108.71,108.42,108.43,44694.0,108.5001,108.5201,108.2306,108.2406,44694.0
2021-12-14 13:35:00,108.42,108.55,108.39,108.46,59294.0,108.2306,108.3604,108.2006,108.2705,59294.0
2021-12-14 13:40:00,108.44,108.44,108.23,108.28,52957.0,108.2505,108.2505,108.0409,108.0908,52957.0
2021-12-14 13:45:00,108.28,108.29,108.13,108.2,104874.0,108.0908,108.1008,107.9411,108.011,104874.0
2021-12-14 13:50:00,108.23,108.23,107.82,107.88,307911.0,108.0409,108.0409,107.6316,107.6915,307911.0
2021-12-14 13:55:00,107.88,107.92,107.8,107.81,119270.0,107.6915,107.7315,107.6117,107.6216,119270.0
2021-12-14 14:00:00,107.8,107.85,107.64,107.72,135976.0,107.6117,107.6616,107.4519,107.5318,135976.0
2021-12-14 14:05:00,107.72,108.07,107.58,108.0,94998.0,107.5318,107.8812,107.392,107.8113,94998.0
2021-12-14 14:10:00,108.0,108.16,107.94,108.01,95410.0,107.8113,107.971,107.7514,107.8213,95410.0
2021-12-14 14:15:00,108.02,108.18,107.94,107.95,76622.0,107.8313,107.991,107.7514,107.7614,76622.0
2021-12-14 14:20:00,107.95,108.23,107.79,108.2,74611.0,107.7614,108.0409,107.6017,108.011,74611.0
2021-12-14 14:25:00,108.18,108.28,108.11,108.15,50828.0,107.991,108.0908,107.9211,107.9611,50828.0
2021-12-14 14:30:00,108.15,108.45,108.15,108.42,58190.0,107.9611,108.2605,107.9611,108.2306,58190.0
2021-12-14 14:35:00,108.41,108.55,108.27,108.48,76945.0,108.2206,108.3604,108.0808,108.2905,76945.0
2021-12-14 14:40:00,108.47,108.62,108.44,108.6,80208.0,108.2805,108.4302,108.2505,108.4103,80208.0
2021-12-14 14:45:00,108.61,108.8,108.58,108.59,107644.0,108.4202,108.6099,108.3903,108.4003,107644.0
2021-12-14 14:50:00,108.6,108.62,108.38,108.46,73233.0,108.4103,108.4302,108.1906,108.2705,73233.0
2021-12-14 14:55:00,108.44,108.71,108.36,108.68,51062.0,108.2505,108.5201,108.1707,108.4901,51062.0
2021-12-14 15:00:00,108.68,109.31,108.63,109.31,122874.0,108.4901,109.119,108.4402,109.119,122874.0
2021-12-14 15:05:00,109.31,109.47,109.17,109.37,91685.0,109.119,109.2787,108.9793,109.1789,91685.0
2021-12-14 15:10:00,109.37,109.39,109.18,109.32,72756.0,109.1789,109.1989,108.9893,109.129,72756.0
2021-12-14 15:15:00,109.34,109.38,109.25,109.38,42201.0,109.149,109.1889,109.0591,109.1889,42201.0
2021-12-14 15:20:00,109.37,109.89,109.24,109.81,86269.0,109.1789,109.698,109.0491,109.6182,86269.0
2021-12-14 15:25:00,109.82,110.2,109.76,110.2,124681.0,109.6281,110.0075,109.5682,110.0075,124681.0
2021-12-14 15:30:00,110.2,110.2,109.76,109.86,112887.0,110.0075,110.0075,109.5682,109.6681,112887.0
2021-12-14 15:35:00,109.86,109.92,109.57,109.62,97120.0,109.6681,109.728,109.3786,109.4285,97120.0
2021-12-14 15:40:00,109.62,109.73,109.3,109.32,138963.0,109.4285,109.5383,109.109,109.129,138963.0
2021-12-14 15:45:00,109.33,109.38,109.17,109.24,144730.0,109.139,109.1889,108.9793,109.0491,144730.0
2021-12-14 15:50:00,109.24,109.24,108.67,108.72,251543.0,109.0491,109.0491,108.4801,108.5301,251543.0
2021-12-14 15:55:00,108.71,108.87,108.61,108.87,321863.0,108.5201,108.6798,108.4202,108.6798,321863.0
2021-12-15 09:30:00,109.08,109.29,108.5,108.69,176557.0,108.8894,109.0991,108.3104,108.5001,176557.0
2021-12-15 09:35:00,108.76,109.19,108.63,108.73,89352.0,108.57,108.9992,108.4402,108.54,89352.0
2021-12-15 09:40:00,108.72,108.74,108.3,108.38,136517.0,108.5301,108.55,108.1108,108.1906,136517.0
2021-12-15 09:45:00,108.35,108.37,108.07,108.27,62293.0,108.1607,108.1807,107.8812,108.0808,62293.0
2021-12-15 09:50:00,108.23,108.31,107.84,108.1,62706.0,108.0409,108.1208,107.6516,107.9111,62706.0
2021-12-15 09:55:00,108.03,108.45,108.0,108.16,77605.0,107.8413,108.2605,107.8113,107.971,77605.0
2021-12-15 10:00:00,108.11,108.36,107.73,107.98,167884.0,107.9211,108.1707,107.5418,107.7913,167884.0
2021-12-15 10:05:00,107.97,108.15,107.49,107.52,171101.0,107.7814,107.9611,107.3022,107.3322,171101.0
2021-12-15 10:10:00,107.53,107.88,107.35,107.81,235284.0,107.3421,107.6915,107.1624,107.6216,235284.0
2021-12-15 10:15:00,107.76,107.98,107.51,107.59,89338.0,107.5717,107.7913,107.3222,107.402,89338.0
2021-12-15 10:20:00,107.61,108.35,107.57,107.96,93493.0,107.422,108.1607,107.3821,107.7714,93493.0
2021-12-15 10:25:00,107.93,108.19,107.85,108.03,40786.0,107.7414,108.001,107.6616,107.8413,40786.0
2021-12-15 10:30:00,108.05,108.1,107.81,107.94,49915.0,107.8612,107.9111,107.6216,107.7514,49915.0
2021-12-15 10:35:00,107.92,108.23,107.84,108.04,59790.0,107.7315,108.0409,107.6516,107.8512,59790.0
2021-12-15 10:40:00,108.06,108.16,107.69,107.8,53758.0,107.8712,107.971,107.5019,107.6117,53758.0
2021-12-15 10:45:00,107.76,107.77,107.22,107.22,73570.0,107.5717,107.5817,107.0327,107.0327,73570.0
2021-12-15 10:50:00,107.25,107.36,107.0,107.22,116677.0,107.0626,107.1724,106.8131,107.0327,116677.0
2021-12-15 10:55:00,107.2,107.32,106.87,107.07,68887.0,107.0127,107.1325,106.6833,106.8829,68887.0
2021-12-15 11:00:00,107.05,107.34,107.0,107.19,134840.0,106.863,107.1525,106.8131,107.0027,134840.0
2021-12-15 11:05:00,107.19,107.52,107.17,107.26,110905.0,107.0027,107.3322,106.9828,107.0726,110905.0
2021-12-15 11:10:00,107.25,107.79,107.15,107.79,92449.0,107.0626,107.6017,106.9628,107.6017,92449.0
2021-12-15 11:15:00,107.8,107.92,107.62,107.75,105190.0,107.6117,107.7315,107.432,107.5617,105190.0
2021-12-15 11:20:00,107.72,108.04,107.63,107.9,94191.0,107.5318,107.8512,107.442,107.7115,94191.0
2021-12-15 11:25:00,107.91,108.13,107.88,107.94,89875.0,107.7215,107.9411,107.6915,107.7514,89875.0
2021-12-15 11:30:00,107.93,107.98,107.62,107.63,61658.0,107.7414,107.7913,107.432,107.442,61658.0
2021-12-15 11:35:00,107.64,107.74,107.51,107.7,47969.0,107.4519,107.5518,107.3222,107.5118,47969.0
2021-12-15 11:40:00,107.69,107.71,107.09,107.43,130218.0,107.5019,107.5218,106.9029,107.2423,130218.0
2021-12-15 11:45:00,107.43,107.62,107.31,107.6,107238.0,107.2423,107.432,107.1225,107.412,107238.0
2021-12-15 11:50:00,107.58,108.07,107.47,108.07,114573.0,107.392,107.8812,107.2822,107.8812,114573.0
2021-12-15 11:55:00,108.07,108.08,107.53,107.7,56882.0,107.8812,107.8912,107.3421,107.5118,56882.0
2021-12-15 12:00:00,107.68,107.89,107.66,107.84,45092.0,107.4919,107.7015,107.4719,107.6516,45092.0
2021-12-15 12:05:00,107.86,107.9,107.64,107.64,87497.0,107.6716,107.7115,107.4519,107.4519,87497.0
2021-12-15 12:10:00,107.65,107.74,107.55,107.55,30815.0,107.4619,107.5518,107.3621,107.3621,30815.0
2021-12-15 12:15:00,107.56,107.56,107.18,107.23,54089.0,107.3721,107.3721,106.9927,107.0427,54089.0
2021-12-15 12:20:00,107.23,107.32,107.13,107.28,54361.0,107.0427,107.1325,106.9428,107.0926,54361.0
2021-12-15 12:25:00,107.3,107.85,107.3,107.84,70694.0,107.1125,107.6616,107.1125,107.6516,70694.0
2021-12-15 12:30:00,107.8,107.88,107.61,107.73,90991.0,107.6117,107.6915,107.422,107.5418,90991.0
2021-12-15 12:35:00,107.72,107.78,107.44,107.45,30210.0,107.5318,107.5917,107.2523,107.2623,30210.0
2021-12-15 12:40:00,107.41,107.44,107.33,107.38,83666.0,107.2223,107.2523,107.1425,107.1924,83666.0
2021-12-15 12:45:00,107.41,107.53,107.31,107.49,27683.0,107.2223,107.3421,107.1225,107.3022,27683.0
2021-12-15 12:50:00,107.49,107.67,107.45,107.63,24036.0,107.3022,107.4819,107.2623,107.442,24036.0
2021-12-15 12:55:00,107.63,107.92,107.45,107.81,59464.0,107.442,107.7315,107.2623,107.6216,59464.0
2021-12-15 13:00:00,107.8,107.83,107.66,107.7,80262.0,107.6117,107.6416,107.4719,107.5118,80262.0
2021-12-15 13:05:00,107.72,108.14,107.71,108.08,73904.0,107.5318,107.9511,107.5218,107.8912,73904.0
2021-12-15 13:10:00,108.08,108.08,107.75,107.75,72849.0,107.8912,107.8912,107.5617,107.5617,72849.0
2021-12-15 13:15:00,107.76,107.81,107.6,107.63,48497.0,107.5717,107.6216,107.412,107.442,48497.0
2021-12-15 13:20:00,107.62,107.62,107.39,107.44,50017.0,107.432,107.432,107.2024,107.2523,50017.0
2021-12-15 13:25:00,107.42,107.55,107.34,107.51,66288.0,107.2323,107.3621,107.1525,107.3222,66288.0
2021-12-15 13:30:00,107.51,108.04,107.46,108.0,97669.0,107.3222,107.8512,107.2723,107.8113,97669.0
2021-12-15 13:35:00,108.01,108.04,107.85,108.03,54637.0,107.8213,107.8512,107.6616,107.8413,54637.0
2021-12-15 13:40:00,108.01,108.12,107.95,108.12,53405.0,107.8213,107.9311,107.7614,107.9311,53405.0
2021-12-15 13:45:00,108.12,108.22,107.96,108.09,119604.0,107.9311,108.0309,107.7714,107.9012,119604.0
2021-12-15 13:50:00,108.09,108.19,108.0,108.18,98835.0,107.9012,108.001,107.8113,107.991,98835.0
2021-12-15 13:55:00,108.2,108.47,108.17,108.42,126190.0,108.011,108.2805,107.981,108.2306,126190.0
2021-12-15 14:00:00,108.41,109.15,107.53,109.15,357261.0,108.2206,108.9593,107.3421,108.9593,357261.0
2021-12-15 14:05:00,109.19,109.78,108.95,109.39,389427.0,108.9992,109.5882,108.7597,109.1989,389427.0
2021-12-15 14:10:00,109.4,110.21,109.08,110.06,423471.0,109.2089,110.0175,108.8894,109.8677,423471.0
2021-12-15 14:15:00,110.07,110.08,109.59,109.79,151726.0,109.8777,109.8877,109.3985,109.5982,151726.0
2021-12-15 14:20:00,109.81,109.81,109.22,109.35,122626.0,109.6182,109.6182,109.0292,109.159,122626.0
2021-12-15 14:25:00,109.34,109.49,109.11,109.25,205164.0,109.149,109.2987,108.9194,109.0591,205164.0
2021-12-15 14:30:00,109.27,109.6,109.15,109.19,146100.0,109.0791,109.4085,108.9593,108.9992,146100.0
2021-12-15 14:35:00,109.23,109.57,108.96,109.29,184906.0,109.0392,109.3786,108.7696,109.0991,184906.0
2021-12-15 14:40:00,109.2,109.51,108.76,108.89,161739.0,109.0092,109.3187,108.57,108.6998,161739.0
2021-12-15 14:45:00,108.92,109.48,108.89,109.03,144492.0,108.7297,109.2887,108.6998,108.8395,144492.0
2021-12-15 14:50:00,109.02,109.9,108.93,109.73,142458.0,108.8295,109.708,108.7397,109.5383,142458.0
2021-12-15 14:55:00,109.7,109.83,109.38,109.56,211654.0,109.5083,109.6381,109.1889,109.3686,211654.0
2021-12-15 15:00:00,109.62,110.29,109.53,110.27,169059.0,109.4285,110.0973,109.3386,110.0773,169059.0
2021-12-15 15:05:00,110.27,111.05,110.16,111.02,218921.0,110.0773,110.856,109.9675,110.826,218921.0
2021-12-15 15:10:00,111.0,111.4,110.76,111.4,143104.0,110.8061,111.2054,110.5665,111.2054,143104.0
2021-12-15 15:15:00,111.41,111.79,111.35,111.65,248455.0,111.2154,111.5947,111.1555,111.4549,248455.0
2021-12-15 15:20:00,111.64,112.27,111.59,112.14,244506.0,111.445,112.0739,111.395,111.9441,244506.0
2021-12-15 15:25:00,112.14,112.47,112.06,112.42,358548.0,111.9441,112.2735,111.8642,112.2236,358548.0
2021-12-15 15:30:00,112.41,113.23,112.27,113.13,315826.0,112.2136,113.0322,112.0739,112.9324,315826.0
2021-12-15 15:35:00,113.12,113.4,112.96,113.27,437394.0,112.9224,113.2019,112.7626,113.0721,437394.0
2021-12-15 15:40:00,113.27,113.38,112.75,112.96,618965.0,113.0721,113.1819,112.553,112.7626,618965.0
2021-12-15 15:45:00,112.96,113.05,112.48,112.68,458153.0,112.7626,112.8525,112.2835,112.4831,458153.0
2021-12-15 15:50:00,112.67,113.51,112.66,113.46,420573.0,112.4732,113.3117,112.4632,113.2618,420573.0
2021-12-15 15:55:00,113.45,113.66,113.27,113.54,776347.0,113.2518,113.4614,113.0721,113.3416,776347.0
2021-12-16 09:30:00,114.18,114.46,112.87,113.11,458806.0,113.9805,114.26,112.6728,112.9124,458806.0
2021-12-16 09:35:00,113.12,113.73,112.73,112.89,243865.0,112.9224,113.5313,112.533,112.6928,243865.0
2021-12-16 09:40:00,112.89,113.56,112.89,113.41,183128.0,112.6928,113.3616,112.6928,113.2119,183128.0
2021-12-16 09:45:00,113.42,114.45,113.34,114.42,235721.0,113.2218,114.25,113.142,114.2201,235721.0
2021-12-16 09:50:00,114.46,114.48,113.43,114.0,157263.0,114.26,114.28,113.2318,113.8008,157263.0
2021-12-16 09:55:00,114.03,114.35,113.62,113.66,122822.0,113.8308,114.1502,113.4215,113.4614,122822.0
2021-12-16 10:00:00,113.71,113.86,112.91,113.4,166945.0,113.5113,113.6611,112.7127,113.2019,166945.0
2021-12-16 10:05:00,113.38,113.48,112.68,112.72,188633.0,113.1819,113.2817,112.4831,112.5231,188633.0
2021-12-16 10:10:00,112.72,113.15,112.6,113.03,127522.0,112.5231,112.9523,112.4033,112.8325,127522.0
2021-12-16 10:15:00,112.96,113.41,112.6,113.32,142475.0,112.7626,113.2119,112.4033,113.122,142475.0
2021-12-16 10:20:00,113.34,113.68,113.3,113.64,77022.0,113.142,113.4814,113.1021,113.4415,77022.0
2021-12-16 10:25:00,113.69,114.1,113.62,114.09,55304.0,113.4914,113.9007,113.4215,113.8907,55304.0
2021-12-16 10:30:00,114.11,114.2,113.81,113.95,88476.0,113.9106,114.0005,113.6112,113.7509,88476.0
2021-12-16 10:35:00,114.01,114.17,113.62,113.62,76031.0,113.8108,113.9705,113.4215,113.4215,76031.0
2021-12-16 10:40:00,113.62,113.86,113.53,113.59,87882.0,113.4215,113.6611,113.3317,113.3915,87882.0
2021-12-16 10:45:00,113.57,113.89,113.41,113.68,72598.0,113.3716,113.691,113.2119,113.4814,72598.0
2021-12-16 10:50:00,113.67,114.02,113.61,113.66,65292.0,113.4714,113.8208,113.4115,113.4614,65292.0
2021-12-16 10:55:00,113.67,113.77,113.08,113.25,93461.0,113.4714,113.5712,112.8824,113.0521,93461.0
2021-12-16 11:00:00,113.25,113.27,112.62,112.62,115105.0,113.0521,113.0721,112.4232,112.4232,115105.0
2021-12-16 11:05:00,112.63,112.86,112.56,112.74,84029.0,112.4332,112.6628,112.3633,112.543,84029.0
2021-12-16 11:10:00,112.74,112.74,112.39,112.54,77907.0,112.543,112.543,112.1936,112.3434,77907.0
2021-12-16 11:15:00,112.56,113.08,112.55,113.0,123111.0,112.3633,112.8824,112.3534,112.8026,123111.0
2021-12-16 11:20:00,112.98,113.03,112.8,112.91,69160.0,112.7826,112.8325,112.6029,112.7127,69160.0
2021-12-16 11:25:00,112.9,112.94,112.62,112.83,93148.0,112.7028,112.7427,112.4232,112.6329,93148.0
2021-12-16 11:30:00,112.83,112.93,112.26,112.33,115631.0,112.6329,112.7327,112.0639,112.1337,115631.0
2021-12-16 11:35:00,112.35,112.55,112.28,112.46,90857.0,112.1537,112.3534,112.0838,112.2635,90857.0
2021-12-16 11:40:00,112.43,112.69,112.4,112.49,64716.0,112.2336,112.4931,112.2036,112.2935,64716.0
2021-12-16 11:45:00,112.51,112.65,112.15,112.46,141395.0,112.3134,112.4532,111.9541,112.2635,141395.0
2021-12-16 11:50:00,112.47,112.6,112.28,112.36,89534.0,112.2735,112.4033,112.0838,112.1637,89534.0
2021-12-16 11:55:00,112.39,112.42,112.01,112.04,79900.0,112.1936,112.2236,111.8143,111.8443,79900.0
2021-12-16 12:00:00,112.07,112.42,112.06,112.22,94804.0,111.8742,112.2236,111.8642,112.0239,94804.0
2021-12-16 12:05:00,112.22,112.24,111.87,111.95,87126.0,112.0239,112.0439,111.6746,111.7544,87126.0
2021-12-16 12:10:00,111.94,112.08,111.82,111.87,101176.0,111.7444,111.8842,111.6246,111.6746,101176.0
2021-12-16 12:15:00,111.87,111.91,111.44,111.71,125642.0,111.6746,111.7145,111.2453,111.5148,125642.0
2021-12-16 12:20:00,111.68,111.83,111.51,111.51,137033.0,111.4849,111.6346,111.3152,111.3152,137033.0
2021-12-16 12:25:00,111.5,111.62,111.28,111.53,144584.0,111.3052,111.425,111.0856,111.3351,144584.0
2021-12-16 12:30:00,111.52,111.54,111.19,111.33,108897.0,111.3252,111.3451,110.9957,111.1355,108897.0
2021-12-16 12:35:00,111.34,111.5,111.19,111.24,105672.0,111.1455,111.3052,110.9957,111.0457,105672.0
2021-12-16 12:40:00,111.23,111.26,110.85,111.04,124575.0,111.0357,111.0656,110.6563,110.846,124575.0
2021-12-16 12:45:00,111.08,111.32,110.9,110.98,136629.0,110.8859,111.1255,110.7062,110.7861,136629.0
2021-12-16 12:50:00,110.99,111.16,110.95,111.07,118735.0,110.7961,110.9658,110.7562,110.8759,118735.0
2021-12-16 12:55:00,111.07,111.1,110.88,110.97,90782.0,110.8759,110.9059,110.6863,110.7761,90782.0
2021-12-16 13:00:00,110.97,111.34,110.97,111.23,142478.0,110.7761,111.1455,110.7761,111.0357,142478.0
2021-12-16 13:05:00,111.21,111.35,110.73,111.34,143294.0,111.0157,111.1555,110.5365,111.1455,143294.0
2021-12-16 13:10:00,111.34,111.56,111.27,111.51,115142.0,111.1455,111.3651,111.0756,111.3152,115142.0
2021-12-16 13:15:00,111.5,111.77,111.46,111.7,72120.0,111.3052,111.5747,111.2653,111.5048,72120.0
2021-12-16 13:20:00,111.68,111.73,111.31,111.41,119550.0,111.4849,111.5348,111.1155,111.2154,119550.0
2021-12-16 13:25:00,111.4,111.53,111.27,111.44,38725.0,111.2054,111.3351,111.0756,111.2453,38725.0
2021-12-16 13:30:00,111.43,111.51,111.13,111.17,76762.0,111.2353,111.3152,110.9358,110.9758,76762.0
2021-12-16 13:35:00,111.17,111.46,111.06,111.46,91734.0,110.9758,111.2653,110.866,111.2653,91734.0
2021-12-16 13:40:00,111.44,111.52,111.34,111.42,99335.0,111.2453,111.3252,111.1455,111.2253,99335.0
2021-12-16 13:45:00,111.43,111.92,111.42,111.9,104704.0,111.2353,111.7245,111.2253,111.7045,104704.0
2021-12-16 13:50:00,111.87,111.92,111.32,111.4,182720.0,111.6746,111.7245,111.1255,111.2054,182720.0
2021-12-16 13:55:00,111.4,111.42,111.22,111.27,90816.0,111.2054,111.2253,111.0257,111.0756,90816.0
2021-12-16 14:00:00,111.3,111.51,111.28,111.44,99368.0,111.1055,111.3152,111.0856,111.2453,99368.0
2021-12-16 14:05:00,111.43,111.62,111.02,111.06,100764.0,111.2353,111.425,110.826,110.866,100764.0
2021-12-16 14:10:00,111.08,111.09,110.78,110.81,130818.0,110.8859,110.8959,110.5865,110.6164,130818.0
2021-12-16 14:15:00,110.82,110.91,110.39,110.43,103090.0,110.6264,110.7162,110.1971,110.2371,103090.0
2021-12-16 14:20:00,110.45,110.53,110.05,110.1,121995.0,110.257,110.3369,109.8577,109.9076,121995.0
2021-12-16 14:25:00,110.1,110.57,110.06,110.34,167107.0,109.9076,110.3768,109.8677,110.1472,167107.0
2021-12-16 14:30:00,110.38,110.44,110.02,110.02,82717.0,110.1872,110.2471,109.8278,109.8278,82717.0
2021-12-16 14:35:00,110.04,110.51,109.93,110.36,223231.0,109.8477,110.3169,109.7379,110.1672,223231.0
2021-12-16 14:40:00,110.39,110.48,110.05,110.1,136229.0,110.1971,110.287,109.8577,109.9076,136229.0
2021-12-16 14:45:00,110.09,110.16,109.64,109.73,142102.0,109.8977,109.9675,109.4484,109.5383,142102.0
2021-12-16 14:50:00,109.73,110.1,109.56,109.69,185689.0,109.5383,109.9076,109.3686,109.4984,185689.0
2021-12-16 14:55:00,109.71,110.04,109.66,109.96,126129.0,109.5183,109.8477,109.4684,109.7679,126129.0
2021-12-16 15:00:00,109.91,109.94,109.47,109.93,243034.0,109.718,109.7479,109.2787,109.7379,243034.0
2021-12-16 15:05:00,109.92,110.19,109.73,109.74,147283.0,109.728,109.9975,109.5383,109.5483,147283.0
2021-12-16 15:10:00,109.75,110.2,109.67,110.15,94035.0,109.5583,110.0075,109.4784,109.9576,94035.0
2021-12-16 15:15:00,110.13,110.41,110.07,110.41,88971.0,109.9376,110.2171,109.8777,110.2171,88971.0
2021-12-16 15:20:00,110.42,110.59,110.32,110.49,92703.0,110.2271,110.3968,110.1273,110.297,92703.0
2021-12-16 15:25:00,110.53,110.76,110.43,110.68,116875.0,110.3369,110.5665,110.2371,110.4866,116875.0
2021-12-16 15:30:00,110.68,111.0,110.45,110.67,162476.0,110.4866,110.8061,110.257,110.4766,162476.0
2021-12-16 15:35:00,110.68,110.7,110.19,110.44,162203.0,110.4866,110.5066,109.9975,110.2471,162203.0
2021-12-16 15:40:00,110.42,110.74,110.2,110.29,170320.0,110.2271,110.5465,110.0075,110.0973,170320.0
2021-12-16 15:45:00,110.3,110.39,110.02,110.19,247988.0,110.1073,110.1971,109.8278,109.9975,247988.0
2021-12-16 15:50:00,110.21,110.66,109.96,110.43,348446.0,110.0175,110.4667,109.7679,110.2371,348446.0
2021-12-16 15:55:00,110.42,110.57,110.22,110.27,409535.0,110.2271,110.3768,110.0274,110.0773,409535.0
2021-12-17 09:30:00,109.4,110.37,109.4,110.34,266207.0,109.2089,110.1772,109.2089,110.1472,266207.0
2021-12-17 09:35:00,110.38,110.44,109.04,109.26,114754.0,110.1872,110.2471,108.8495,109.0691,114754.0
2021-12-17 09:40:00,109.34,109.93,109.28,109.34,134587.0,109.149,109.7379,109.0891,109.149,134587.0
2021-12-17 09:45:00,109.37,110.53,109.21,110.52,156594.0,109.1789,110.3369,109.0192,110.3269,156594.0
2021-12-17 09:50:00,110.6,111.39,110.6,110.75,209929.0,110.4068,111.1954,110.4068,110.5565,209929.0
2021-12-17 09:55:00,110.7,111.42,110.55,111.4,107587.0,110.5066,111.2253,110.3569,111.2054,107587.0
2021-12-17 10:00:00,111.39,112.3,111.33,112.16,177132.0,111.1954,112.1038,111.1355,111.964,177132.0
2021-12-17 10:05:00,112.13,112.48,111.89,112.36,141127.0,111.9341,112.2835,111.6945,112.1637,141127.0
2021-12-17 10:10:00,112.34,112.44,111.77,111.81,72521.0,112.1437,112.2436,111.5747,111.6147,72521.0
2021-12-17 10:15:00,111.77,111.99,111.33,111.71,98557.0,111.5747,111.7943,111.1355,111.5148,98557.0
2021-12-17 10:20:00,111.73,111.98,111.58,111.82,85576.0,111.5348,111.7844,111.3851,111.6246,85576.0
2021-12-17 10:25:00,111.87,112.99,111.87,112.97,180645.0,111.6746,112.7926,111.6746,112.7726,180645.0
2021-12-17 10:30:00,112.97,113.6,112.68,113.6,233557.0,112.7726,113.4015,112.4831,113.4015,233557.0
2021-12-17 10:35:00,113.6,114.23,113.6,114.23,178309.0,113.4015,114.0304,113.4015,114.0304,178309.0
2021-12-17 10:40:00,114.24,114.7,114.13,114.44,202093.0,114.0404,114.4996,113.9306,114.2401,202093.0
2021-12-17 10:45:00,114.44,114.65,114.22,114.43,165103.0,114.2401,114.4497,114.0204,114.2301,165103.0
2021-12-17 10:50:00,114.46,115.01,114.17,114.96,305225.0,114.26,114.8091,113.9705,114.7592,305225.0
2021-12-17 10:55:00,114.98,115.18,114.16,114.53,239843.0,114.7791,114.9788,113.9606,114.3299,239843.0
2021-12-17 11:00:00,114.54,114.68,114.19,114.24,80944.0,114.3399,114.4796,113.9905,114.0404,80944.0
2021-12-17 11:05:00,114.23,114.69,113.79,113.8,203879.0,114.0304,114.4896,113.5912,113.6012,203879.0
2021-12-17 11:10:00,113.79,114.72,113.72,114.51,300547.0,113.5912,114.5196,113.5213,114.3099,300547.0
2021-12-17 11:15:00,114.55,114.69,114.29,114.42,89470.0,114.3499,114.4896,114.0903,114.2201,89470.0
2021-12-17 11:20:00,114.44,114.44,114.14,114.28,142137.0,114.2401,114.2401,113.9406,114.0803,142137.0
2021-12-17 11:25:00,114.27,114.49,114.11,114.44,79466.0,114.0704,114.29,113.9106,114.2401,79466.0
2021-12-17 11:30:00,114.4,114.57,114.02,114.07,104372.0,114.2001,114.3698,113.8208,113.8707,104372.0
2021-12-17 11:35:00,114.09,114.12,113.57,114.02,187614.0,113.8907,113.9206,113.3716,113.8208,187614.0
2021-12-17 11:40:00,114.02,114.16,113.83,114.0,94565.0,113.8208,113.9606,113.6311,113.8008,94565.0
2021-12-17 11:45:00,114.03,114.19,113.74,113.81,183797.0,113.8308,113.9905,113.5413,113.6112,183797.0
2021-12-17 11:50:00,113.81,114.45,113.81,114.32,158559.0,113.6112,114.25,113.6112,114.1203,158559.0
2021-12-17 11:55:00,114.31,114.69,114.27,114.63,113607.0,114.1103,114.4896,114.0704,114.4297,113607.0
2021-12-17 12:00:00,114.61,114.67,114.45,114.63,77208.0,114.4098,114.4697,114.25,114.4297,77208.0
2021-12-17 12:05:00,114.61,114.65,114.29,114.5,108640.0,114.4098,114.4497,114.0903,114.3,108640.0
2021-12-17 12:10:00,114.57,115.14,114.56,115.12,172085.0,114.3698,114.9388,114.3599,114.9189,172085.0
2021-12-17 12:15:00,115.11,115.29,114.96,115.08,135518.0,114.9089,115.0886,114.7592,114.8789,135518.0
2021-12-17 12:20:00,115.07,115.18,114.89,114.94,112610.0,114.869,114.9788,114.6893,114.7392,112610.0
2021-12-17 12:25:00,114.96,114.97,114.7,114.84,82930.0,114.7592,114.7691,114.4996,114.6394,82930.0
2021-12-17 12:30:00,114.82,115.38,114.65,115.1,131524.0,114.6194,115.1784,114.4497,114.8989,131524.0
2021-12-17 12:35:00,115.1,115.27,114.95,115.01,70934.0,114.8989,115.0686,114.7492,114.8091,70934.0
2021-12-17 12:40:00,115.04,115.24,115.02,115.19,76338.0,114.839,115.0387,114.819,114.9888,76338.0
2021-12-17 12:45:00,115.2,115.3,115.06,115.27,97178.0,114.9987,115.0986,114.859,115.0686,97178.0
2021-12-17 12:50:00,115.26,115.39,115.0,115.28,78697.0,115.0586,115.1884,114.7991,115.0786,78697.0
2021-12-17 12:55:00,115.31,115.73,115.3,115.63,132564.0,115.1085,115.5278,115.0986,115.428,132564.0
2021-12-17 13:00:00,115.6,115.82,115.51,115.7,43930.0,115.398,115.6177,115.3082,115.4979,43930.0
2021-12-17 13:05:00,115.69,115.73,115.49,115.52,132367.0,115.4879,115.5278,115.2882,115.3182,132367.0
2021-12-17 13:10:00,115.52,115.79,115.48,115.58,156026.0,115.3182,115.5877,115.2782,115.3781,156026.0
2021-12-17 13:15:00,115.61,115.75,115.57,115.75,98738.0,115.408,115.5478,115.3681,115.5478,98738.0
2021-12-17 13:20:00,115.75,115.8,115.66,115.73,73825.0,115.5478,115.5977,115.4579,115.5278,73825.0
2021-12-17 13:25:00,115.73,115.9,115.67,115.82,118922.0,115.5278,115.6975,115.4679,115.6177,118922.0
2021-12-17 13:30:00,115.83,115.9,115.66,115.72,101810.0,115.6276,115.6975,115.4579,115.5178,101810.0
2021-12-17 13:35:00,115.71,115.82,115.57,115.76,90410.0,115.5078,115.6177,115.3681,115.5578,90410.0
2021-12-17 13:40:00,115.77,115.8,115.43,115.56,100195.0,115.5677,115.5977,115.2283,115.3581,100195.0
2021-12-17 13:45:00,115.58,116.06,115.58,116.03,105959.0,115.3781,115.8572,115.3781,115.8273,105959.0
2021-12-17 13:50:00,116.02,116.02,115.88,115.95,68222.0,115.8173,115.8173,115.6775,115.7474,68222.0
2021-12-17 13:55:00,115.95,116.12,115.91,116.08,92276.0,115.7474,115.9171,115.7075,115.8772,92276.0
2021-12-17 14:00:00,116.11,116.11,115.79,115.81,79527.0,115.9071,115.9071,115.5877,115.6077,79527.0
2021-12-17 14:05:00,115.81,115.93,115.65,115.92,155304.0,115.6077,115.7275,115.4479,115.7175,155304.0
2021-12-17 14:10:00,115.92,116.09,115.78,115.78,202222.0,115.7175,115.8872,115.5777,115.5777,202222.0
2021-12-17 14:15:00,115.78,115.95,115.76,115.91,61592.0,115.5777,115.7474,115.5578,115.7075,61592.0
2021-12-17 14:20:00,115.91,116.12,115.86,116.12,136358.0,115.7075,115.9171,115.6576,115.9171,136358.0
2021-12-17 14:25:00,116.12,116.18,115.67,115.86,132433.0,115.9171,115.977,115.4679,115.6576,132433.0
2021-12-17 14:30:00,115.87,116.3,115.87,116.28,138448.0,115.6676,116.0968,115.6676,116.0768,138448.0
2021-12-17 14:35:00,116.27,116.33,116.14,116.2,104649.0,116.0669,116.1268,115.9371,115.997,104649.0
2021-12-17 14:40:00,116.2,116.4,116.16,116.4,110136.0,115.997,116.1966,115.9571,116.1966,110136.0
2021-12-17 14:45:00,116.39,116.56,116.31,116.37,121071.0,116.1867,116.3564,116.1068,116.1667,121071.0
2021-12-17 14:50:00,116.37,116.4,115.93,115.93,125859.0,116.1667,116.1966,115.7275,115.7275,125859.0
2021-12-17 14:55:00,115.93,115.96,115.7,115.75,286930.0,115.7275,115.7574,115.4979,115.5478,286930.0
2021-12-17 15:00:00,115.75,116.19,115.72,115.98,173386.0,115.5478,115.987,115.5178,115.7774,173386.0
2021-12-17 15:05:00,116.0,116.11,115.9,115.99,102622.0,115.7973,115.9071,115.6975,115.7874,102622.0
2021-12-17 15:10:00,116.0,116.01,115.51,115.54,173017.0,115.7973,115.8073,115.3082,115.3381,173017.0
2021-12-17 15:15:00,115.53,115.7,115.3,115.58,175637.0,115.3282,115.4979,115.0986,115.3781,175637.0
2021-12-17 15:20:00,115.59,115.88,115.52,115.82,137834.0,115.3881,115.6775,115.3182,115.6177,137834.0
2021-12-17 15:25:00,115.82,115.86,115.53,115.6,128435.0,115.6177,115.6576,115.3282,115.398,128435.0
2021-12-17 15:30:00,115.61,115.69,115.07,115.23,206260.0,115.408,115.4879,114.869,115.0287,206260.0
2021-12-17 15:35:00,115.23,115.49,114.96,115.41,169421.0,115.0287,115.2882,114.7592,115.2084,169421.0
2021-12-17 15:40:00,115.41,115.5,115.23,115.36,205164.0,115.2084,115.2982,115.0287,115.1585,205164.0
2021-12-17 15:45:00,115.37,115.42,115.18,115.2,224136.0,115.1684,115.2183,114.9788,114.9987,224136.0
2021-12-17 15:50:00,115.2,116.47,115.19,116.29,429700.0,114.9987,116.2665,114.9888,116.0868,429700.0
2021-12-17 15:55:00,116.27,116.29,115.61,115.67,611921.0,116.0669,116.0868,115.408,115.4679,611921.0
2021-12-20 09:30:00,114.52,114.85,112.15,112.84,586793.0,114.3199,114.6493,111.9541,112.6429,586793.0
2021-12-20 09:35:00,112.89,114.16,112.89,114.02,287216.0,112.6928,113.9606,112.6928,113.8208,287216.0
2021-12-20 09:40:00,114.03,114.45,113.0,113.97,283553.0,113.8308,114.25,112.8026,113.7709,283553.0
2021-12-20 09:45:00,113.96,113.99,113.03,113.04,314162.0,113.7609,113.7908,112.8325,112.8425,314162.0
2021-12-20 09:50:00,113.02,113.67,112.77,113.66,336135.0,112.8225,113.4714,112.573,113.4614,336135.0
2021-12-20 09:55:00,113.62,114.07,113.47,113.86,231124.0,113.4215,113.8707,113.2718,113.6611,231124.0
2021-12-20 10:00:00,113.8,113.9,112.98,113.02,196440.0,113.6012,113.701,112.7826,112.8225,196440.0
2021-12-20 10:05:00,113.03,113.7,113.02,113.46,134080.0,112.8325,113.5014,112.8225,113.2618,134080.0
2021-12-20 10:10:00,113.43,114.05,113.34,114.03,110121.0,113.2318,113.8507,113.142,113.8308,110121.0
2021-12-20 10:15:00,113.98,114.91,113.85,114.82,228135.0,113.7809,114.7092,113.6511,114.6194,228135.0
2021-12-20 10:20:00,114.81,115.19,114.76,114.77,156111.0,114.6094,114.9888,114.5595,114.5695,156111.0
2021-12-20 10:25:00,114.77,115.33,114.74,115.16,225575.0,114.5695,115.1285,114.5395,114.9588,225575.0
2021-12-20 10:30:00,115.18,115.18,114.47,114.52,193944.0,114.9788,114.9788,114.27,114.3199,193944.0
2021-12-20 10:35:00,114.48,114.64,114.09,114.12,135604.0,114.28,114.4397,113.8907,113.9206,135604.0
2021-12-20 10:40:00,114.12,114.3,113.74,114.0,194475.0,113.9206,114.1003,113.5413,113.8008,194475.0
2021-12-20 10:45:00,113.99,114.06,113.6,113.63,105827.0,113.7908,113.8607,113.4015,113.4315,105827.0
2021-12-20 10:50:00,113.6,113.93,113.6,113.9,111919.0,113.4015,113.731,113.4015,113.701,111919.0
2021-12-20 10:55:00,113.89,114.41,113.82,114.4,138445.0,113.691,114.2101,113.6211,114.2001,138445.0
2021-12-20 11:00:00,114.39,114.72,114.2,114.35,104180.0,114.1901,114.5196,114.0005,114.1502,104180.0
2021-12-20 11:05:00,114.36,114.72,114.11,114.67,99387.0,114.1602,114.5196,113.9106,114.4697,99387.0
2021-12-20 11:10:00,114.66,114.73,114.33,114.45,86306.0,114.4597,114.5296,114.1303,114.25,86306.0
2021-12-20 11:15:00,114.42,114.42,114.0,114.11,90982.0,114.2201,114.2201,113.8008,113.9106,90982.0
2021-12-20 11:20:00,114.13,114.3,113.83,114.22,110980.0,113.9306,114.1003,113.6311,114.0204,110980.0
2021-12-20 11:25:00,114.22,114.27,113.89,114.13,122540.0,114.0204,114.0704,113.691,113.9306,122540.0
2021-12-20 11:30:00,114.12,114.45,114.08,114.35,110892.0,113.9206,114.25,113.8807,114.1502,110892.0
2021-12-20 11:35:00,114.33,114.45,114.03,114.26,89882.0,114.1303,114.25,113.8308,114.0604,89882.0
2021-12-20 11:40:00,114.22,114.76,114.2,114.72,103455.0,114.0204,114.5595,114.0005,114.5196,103455.0
2021-12-20 11:45:00,114.69,114.85,114.33,114.76,109049.0,114.4896,114.6493,114.1303,114.5595,109049.0
2021-12-20 11:50:00,114.77,115.81,114.75,115.45,321532.0,114.5695,115.6077,114.5495,115.2483,321532.0
2021-12-20 11:55:00,115.46,115.54,115.21,115.42,111124.0,115.2583,115.3381,115.0087,115.2183,111124.0
2021-12-20 12:00:00,115.41,115.42,115.13,115.29,95060.0,115.2084,115.2183,114.9289,115.0886,95060.0
2021-12-20 12:05:00,115.29,115.29,114.76,114.91,103507.0,115.0886,115.0886,114.5595,114.7092,103507.0
2021-12-20 12:10:00,114.92,115.04,114.52,114.52,89780.0,114.7192,114.839,114.3199,114.3199,89780.0
2021-12-20 12:15:00,114.53,115.05,114.47,114.87,139820.0,114.3299,114.849,114.27,114.6693,139820.0
2021-12-20 12:20:00,114.85,115.0,114.66,114.7,173587.0,114.6493,114.7991,114.4597,114.4996,173587.0
2021-12-20 12:25:00,114.74,114.74,114.34,114.41,76709.0,114.5395,114.5395,114.1402,114.2101,76709.0
2021-12-20 12:30:00,114.4,114.7,114.36,114.56,131688.0,114.2001,114.4996,114.1602,114.3599,131688.0
2021-12-20 12:35:00,114.54,114.68,114.43,114.55,115160.0,114.3399,114.4796,114.2301,114.3499,115160.0
2021-12-20 12:40:00,114.56,114.81,114.46,114.75,90293.0,114.3599,114.6094,114.26,114.5495,90293.0
2021-12-20 12:45:00,114.74,115.06,114.68,114.97,54448.0,114.5395,114.859,114.4796,114.7691,54448.0
2021-12-20 12:50:00,114.95,115.13,114.8,115.05,53509.0,114.7492,114.9289,114.5994,114.849,53509.0
2021-12-20 12:55:00,115.04,115.07,114.57,114.7,78226.0,114.839,114.869,114.3698,114.4996,78226.0
2021-12-20 13:00:00,114.69,114.81,114.67,114.8,74816.0,114.4896,114.6094,114.4697,114.5994,74816.0
2021-12-20 13:05:00,114.81,115.14,114.78,115.13,83650.0,114.6094,114.9388,114.5795,114.9289,83650.0
2021-12-20 13:10:00,115.12,115.36,114.86,115.36,120636.0,114.9189,115.1585,114.6593,115.1585,120636.0
2021-12-20 13:15:00,115.36,115.46,115.15,115.24,105568.0,115.1585,115.2583,114.9488,115.0387,105568.0
2021-12-20 13:20:00,115.21,115.47,115.18,115.29,114815.0,115.0087,115.2683,114.9788,115.0886,114815.0
2021-12-20 13:25:00,115.31,115.34,115.11,115.16,145576.0,115.1085,115.1385,114.9089,114.9588,145576.0
2021-12-20 13:30:00,115.15,115.3,114.74,114.87,88497.0,114.9488,115.0986,114.5395,114.6693,88497.0
2021-12-20 13:35:00,114.86,115.42,114.84,115.42,136260.0,114.6593,115.2183,114.6394,115.2183,136260.0
2021-12-20 13:40:00,115.42,115.75,115.33,115.54,135651.0,115.2183,115.5478,115.1285,115.3381,135651.0
2021-12-20 13:45:00,115.53,115.74,115.46,115.58,88399.0,115.3282,115.5378,115.2583,115.3781,88399.0
2021-12-20 13:50:00,115.57,115.65,115.34,115.56,100280.0,115.3681,115.4479,115.1385,115.3581,100280.0
2021-12-20 13:55:00,115.58,115.73,115.34,115.54,92560.0,115.3781,115.5278,115.1385,115.3381,92560.0
2021-12-20 14:00:00,115.53,115.79,115.46,115.53,125840.0,115.3282,115.5877,115.2583,115.3282,125840.0
2021-12-20 14:05:00,115.57,116.0,115.57,115.89,183575.0,115.3681,115.7973,115.3681,115.6875,183575.0
2021-12-20 14:10:00,115.89,116.34,115.84,116.29,197150.0,115.6875,116.1367,115.6376,116.0868,197150.0
2021-12-20 14:15:00,116.28,116.43,116.06,116.08,148747.0,116.0768,116.2266,115.8572,115.8772,148747.0
2021-12-20 14:20:00,116.08,116.17,115.87,115.87,142479.0,115.8772,115.967,115.6676,115.6676,142479.0
2021-12-20 14:25:00,115.84,115.92,115.49,115.6,125473.0,115.6376,115.7175,115.2882,115.398,125473.0
2021-12-20 14:30:00,115.58,115.79,115.49,115.54,125696.0,115.3781,115.5877,115.2882,115.3381,125696.0
2021-12-20 14:35:00,115.53,115.72,115.34,115.59,76838.0,115.3282,115.5178,115.1385,115.3881,76838.0
2021-12-20 14:40:00,115.57,115.97,115.48,115.82,111593.0,115.3681,115.7674,115.2782,115.6177,111593.0
2021-12-20 14:45:00,115.81,116.05,115.76,115.99,84123.0,115.6077,115.8472,115.5578,115.7874,84123.0
2021-12-20 14:50:00,115.97,116.27,115.96,116.24,84159.0,115.7674,116.0669,115.7574,116.0369,84159.0
2021-12-20 14:55:00,116.24,116.33,116.08,116.12,94198.0,116.0369,116.1268,115.8772,115.9171,94198.0
2021-12-20 15:00:00,116.14,116.48,116.14,116.37,171127.0,115.9371,116.2765,115.9371,116.1667,171127.0
2021-12-20 15:05:00,116.38,116.65,116.38,116.45,148718.0,116.1767,116.4462,116.1767,116.2466,148718.0
2021-12-20 15:10:00,116.44,116.83,116.37,116.48,180642.0,116.2366,116.6259,116.1667,116.2765,180642.0
2021-12-20 15:15:00,116.49,116.96,116.44,116.95,228005.0,116.2865,116.7557,116.2366,116.7457,228005.0
2021-12-20 15:20:00,116.94,117.11,116.63,116.71,165955.0,116.7357,116.9054,116.4262,116.5061,165955.0
2021-12-20 15:25:00,116.7,116.9,116.64,116.82,108735.0,116.4961,116.6958,116.4362,116.6159,108735.0
2021-12-20 15:30:00,116.81,116.83,116.29,116.31,109942.0,116.6059,116.6259,116.0868,116.1068,109942.0
2021-12-20 15:35:00,116.29,116.35,115.99,116.15,137732.0,116.0868,116.1467,115.7874,115.9471,137732.0
2021-12-20 15:40:00,116.16,116.31,115.83,115.83,219922.0,115.9571,116.1068,115.6276,115.6276,219922.0
2021-12-20 15:45:00,115.82,115.92,115.52,115.54,213895.0,115.6177,115.7175,115.3182,115.3381,213895.0
2021-12-20 15:50:00,115.55,116.02,115.55,115.83,333701.0,115.3481,115.8173,115.3481,115.6276,333701.0
2021-12-20 15:55:00,115.84,115.97,115.74,115.78,275382.0,115.6376,115.7674,115.5378,115.5777,275382.0
2021-12-21 09:30:00,116.09,116.24,115.53,115.76,306719.0,115.8872,116.0369,115.3282,115.5578,306719.0
2021-12-21 09:35:00,115.75,116.11,115.53,115.65,175706.0,115.5478,115.9071,115.3282,115.4479,175706.0
2021-12-21 09:40:00,115.69,115.96,114.75,115.0,182772.0,115.4879,115.7574,114.5495,114.7991,182772.0
2021-12-21 09:45:00,115.01,115.5,114.51,115.2,179845.0,114.8091,115.2982,114.3099,114.9987,179845.0
2021-12-21 09:50:00,115.23,115.37,114.51,114.51,144113.0,115.0287,115.1684,114.3099,114.3099,144113.0
2021-12-21 09:55:00,114.51,114.79,114.39,114.73,161394.0,114.3099,114.5895,114.1901,114.5296,161394.0
2021-12-21 10:00:00,114.75,115.63,114.75,115.52,95949.0,114.5495,115.428,114.5495,115.3182,95949.0
2021-12-21 10:05:00,115.53,116.14,115.42,115.97,120202.0,115.3282,115.9371,115.2183,115.7674,120202.0
2021-12-21 10:10:00,115.96,116.16,115.72,116.16,90466.0,115.7574,115.9571,115.5178,115.9571,90466.0
2021-12-21 10:15:00,116.16,116.4,116.03,116.22,75009.0,115.9571,116.1966,115.8273,116.017,75009.0
2021-12-21 10:20:00,116.22,116.25,115.61,115.73,128692.0,116.017,116.0469,115.408,115.5278,128692.0
2021-12-21 10:25:00,115.76,115.78,115.22,115.43,127104.0,115.5578,115.5777,115.0187,115.2283,127104.0
2021-12-21 10:30:00,115.44,115.7,114.99,114.99,113460.0,115.2383,115.4979,114.7891,114.7891,113460.0
2021-12-21 10:35:00,115.0,115.49,115.0,115.46,99880.0,114.7991,115.2882,114.7991,115.2583,99880.0
2021-12-21 10:40:00,115.44,115.92,115.39,115.92,57779.0,115.2383,115.7175,115.1884,115.7175,57779.0
2021-12-21 10:45:00,115.86,115.95,115.54,115.57,57894.0,115.6576,115.7474,115.3381,115.3681,57894.0
2021-12-21 10:50:00,115.57,115.68,115.29,115.48,50279.0,115.3681,115.4779,115.0886,115.2782,50279.0
2021-12-21 10:55:00,115.49,115.57,115.32,115.34,66255.0,115.2882,115.3681,115.1185,115.1385,66255.0
2021-12-21 11:00:00,115.32,115.33,114.99,115.33,58400.0,115.1185,115.1285,114.7891,115.1285,58400.0
2021-12-21 11:05:00,115.35,115.84,115.34,115.8,70843.0,115.1485,115.6376,115.1385,115.5977,70843.0
2021-12-21 11:10:00,115.79,116.05,115.77,116.01,41260.0,115.5877,115.8472,115.5677,115.8073,41260.0
2021-12-21 11:15:00,116.0,116.07,115.82,115.83,46191.0,115.7973,115.8672,115.6177,115.6276,46191.0
2021-12-21 11:20:00,115.87,115.89,115.41,115.46,46906.0,115.6676,115.6875,115.2084,115.2583,46906.0
2021-12-21 11:25:00,115.46,115.71,115.44,115.54,69846.0,115.2583,115.5078,115.2383,115.3381,69846.0
2021-12-21 11:30:00,115.53,115.63,115.35,115.54,54689.0,115.3282,115.428,115.1485,115.3381,54689.0
2021-12-21 11:35:00,115.54,116.0,115.47,115.99,63720.0,115.3381,115.7973,115.2683,115.7874,63720.0
2021-12-21 11:40:00,115.99,116.07,115.85,115.91,38929.0,115.7874,115.8672,115.6476,115.7075,38929.0
2021-12-21 11:45:00,115.91,115.94,115.66,115.72,48014.0,115.7075,115.7374,115.4579,115.5178,48014.0
2021-12-21 11:50:00,115.71,115.84,115.67,115.71,50422.0,115.5078,115.6376,115.4679,115.5078,50422.0
2021-12-21 11:55:00,115.75,115.86,115.43,115.83,70606.0,115.5478,115.6576,115.2283,115.6276,70606.0
2021-12-21 12:00:00,115.85,116.08,115.83,115.96,56784.0,115.6476,115.8772,115.6276,115.7574,56784.0
2021-12-21 12:05:00,115.99,116.18,115.85,116.15,40067.0,115.7874,115.977,115.6476,115.9471,40067.0
2021-12-21 12:10:00,116.15,116.16,115.98,115.98,33325.0,115.9471,115.9571,115.7774,115.7774,33325.0
2021-12-21 12:15:00,115.99,115.99,115.74,115.85,61133.0,115.7874,115.7874,115.5378,115.6476,61133.0
2021-12-21 12:20:00,115.84,115.89,115.75,115.81,26161.0,115.6376,115.6875,115.5478,115.6077,26161.0
2021-12-21 12:25:00,115.79,115.99,115.7,115.9,76665.0,115.5877,115.7874,115.4979,115.6975,76665.0
2021-12-21 12:30:00,115.89,115.94,115.79,115.85,67966.0,115.6875,115.7374,115.5877,115.6476,67966.0
2021-12-21 12:35:00,115.84,115.98,115.82,115.91,53081.0,115.6376,115.7774,115.6177,115.7075,53081.0
2021-12-21 12:40:00,115.89,115.9,115.59,115.66,53129.0,115.6875,115.6975,115.3881,115.4579,53129.0
2021-12-21 12:45:00,115.62,115.68,115.34,115.38,60211.0,115.418,115.4779,115.1385,115.1784,60211.0
2021-12-21 12:50:00,115.38,115.6,115.36,115.4,75351.0,115.1784,115.398,115.1585,115.1984,75351.0
2021-12-21 12:55:00,115.41,115.43,115.28,115.29,43954.0,115.2084,115.2283,115.0786,115.0886,43954.0
2021-12-21 13:00:00,115.28,115.32,115.16,115.23,69651.0,115.0786,115.1185,114.9588,115.0287,69651.0
2021-12-21 13:05:00,115.21,115.22,114.99,115.2,92425.0,115.0087,115.0187,114.7891,114.9987,92425.0
2021-12-21 13:10:00,115.23,115.24,115.15,115.2,74763.0,115.0287,115.0387,114.9488,114.9987,74763.0
2021-12-21 13:15:00,115.21,115.21,115.03,115.06,67828.0,115.0087,115.0087,114.829,114.859,67828.0
2021-12-21 13:20:00,115.06,115.29,115.01,115.25,114431.0,114.859,115.0886,114.8091,115.0486,114431.0
2021-12-21 13:25:00,115.25,115.47,115.21,115.46,115277.0,115.0486,115.2683,115.0087,115.2583,115277.0
2021-12-21 13:30:00,115.47,115.64,115.44,115.63,71503.0,115.2683,115.438,115.2383,115.428,71503.0
2021-12-21 13:35:00,115.63,115.86,115.62,115.78,66458.0,115.428,115.6576,115.418,115.5777,66458.0
2021-12-21 13:40:00,115.77,116.04,115.77,115.95,54087.0,115.5677,115.8373,115.5677,115.7474,54087.0
2021-12-21 13:45:00,115.97,116.25,115.87,116.24,70871.0,115.7674,116.0469,115.6676,116.0369,70871.0
2021-12-21 13:50:00,116.26,116.39,116.0,116.09,68746.0,116.0569,116.1867,115.7973,115.8872,68746.0
2021-12-21 13:55:00,116.09,116.25,116.04,116.1,50035.0,115.8872,116.0469,115.8373,115.8972,50035.0
2021-12-21 14:00:00,116.11,116.31,116.0,116.3,69843.0,115.9071,116.1068,115.7973,116.0968,69843.0
2021-12-21 14:05:00,116.31,116.35,116.25,116.31,108303.0,116.1068,116.1467,116.0469,116.1068,108303.0
2021-12-21 14:10:00,116.3,116.32,116.15,116.2,56479.0,116.0968,116.1168,115.9471,115.997,56479.0
2021-12-21 14:15:00,116.2,116.32,116.15,116.28,51289.0,115.997,116.1168,115.9471,116.0768,51289.0
2021-12-21 14:20:00,116.27,116.27,116.02,116.02,69328.0,116.0669,116.0669,115.8173,115.8173,69328.0
2021-12-21 14:25:00,116.01,116.24,115.99,115.99,58195.0,115.8073,116.0369,115.7874,115.7874,58195.0
2021-12-21 14:30:00,116.0,116.34,116.0,116.3,53899.0,115.7973,116.1367,115.7973,116.0968,53899.0
2021-12-21 14:35:00,116.29,116.34,116.08,116.08,70843.0,116.0868,116.1367,115.8772,115.8772,70843.0
2021-12-21 14:40:00,116.1,116.24,116.01,116.21,102602.0,115.8972,116.0369,115.8073,116.007,102602.0
2021-12-21 14:45:00,116.19,116.52,116.19,116.47,80057.0,115.987,116.3164,115.987,116.2665,80057.0
2021-12-21 14:50:00,116.48,116.55,116.43,116.49,51715.0,116.2765,116.3464,116.2266,116.2865,51715.0
2021-12-21 14:55:00,116.48,116.58,116.39,116.45,76648.0,116.2765,116.3763,116.1867,116.2466,76648.0
2021-12-21 15:00:00,116.44,116.56,116.34,116.45,128930.0,116.2366,116.3564,116.1367,116.2466,128930.0
2021-12-21 15:05:00,116.45,116.45,116.08,116.1,79298.0,116.2466,116.2466,115.8772,115.8972,79298.0
2021-12-21 15:10:00,116.09,116.42,116.03,116.05,85768.0,115.8872,116.2166,115.8273,115.8472,85768.0
2021-12-21 15:15:00,116.05,116.19,116.03,116.1,78917.0,115.8472,115.987,115.8273,115.8972,78917.0
2021-12-21 15:20:00,116.1,116.13,115.54,115.56,113625.0,115.8972,115.9271,115.3381,115.3581,113625.0
2021-12-21 15:25:00,115.58,115.83,115.53,115.76,112539.0,115.3781,115.6276,115.3282,115.5578,112539.0
2021-12-21 15:30:00,115.75,115.94,115.65,115.7,136611.0,115.5478,115.7374,115.4479,115.4979,136611.0
2021-12-21 15:35:00,115.7,116.01,115.69,115.75,117765.0,115.4979,115.8073,115.4879,115.5478,117765.0
2021-12-21 15:40:00,115.74,115.85,115.62,115.7,122153.0,115.5378,115.6476,115.418,115.4979,122153.0
2021-12-21 15:45:00,115.68,115.9,115.57,115.81,127518.0,115.4779,115.6975,115.3681,115.6077,127518.0
2021-12-21 15:50:00,115.8,116.54,115.8,116.5,292823.0,115.5977,116.3364,115.5977,116.2965,292823.0
2021-12-21 15:55:00,116.48,116.65,116.35,116.53,483103.0,116.2765,116.4462,116.1467,116.3264,483103.0
2021-12-22 09:30:00,115.44,115.6,114.37,114.5,253078.0,115.2383,115.398,114.1702,114.3,253078.0
2021-12-22 09:35:00,114.51,115.45,114.3,115.1,278203.0,114.3099,115.2483,114.1003,114.8989,278203.0
2021-12-22 09:40:00,115.11,115.64,114.59,115.54,116555.0,114.9089,115.438,114.3898,115.3381,116555.0
2021-12-22 09:45:00,115.51,115.59,114.57,114.7,165461.0,115.3082,115.3881,114.3698,114.4996,165461.0
2021-12-22 09:50:00,114.63,114.93,114.05,114.88,210684.0,114.4297,114.7292,113.8507,114.6793,210684.0
2021-12-22 09:55:00,114.79,114.82,114.33,114.57,137656.0,114.5895,114.6194,114.1303,114.3698,137656.0
2021-12-22 10:00:00,114.59,114.87,114.53,114.74,89886.0,114.3898,114.6693,114.3299,114.5395,89886.0
2021-12-22 10:05:00,114.72,114.73,113.95,114.04,211270.0,114.5196,114.5296,113.7509,113.8408,211270.0
2021-12-22 10:10:00,114.02,114.35,113.94,114.18,101518.0,113.8208,114.1502,113.7409,113.9805,101518.0
2021-12-22 10:15:00,114.2,115.01,114.07,114.78,86676.0,114.0005,114.8091,113.8707,114.5795,86676.0
2021-12-22 10:20:00,114.78,114.92,114.56,114.85,107603.0,114.5795,114.7192,114.3599,114.6493,107603.0
2021-12-22 10:25:00,114.86,115.06,114.4,114.45,68699.0,114.6593,114.859,114.2001,114.25,68699.0
2021-12-22 10:30:00,114.46,114.65,114.22,114.22,62481.0,114.26,114.4497,114.0204,114.0204,62481.0
2021-12-22 10:35:00,114.26,115.16,114.15,115.11,108503.0,114.0604,114.9588,113.9506,114.9089,108503.0
2021-12-22 10:40:00,115.14,115.16,114.54,114.6,68433.0,114.9388,114.9588,114.3399,114.3998,68433.0
2021-12-22 10:45:00,114.6,115.24,114.6,115.22,110434.0,114.3998,115.0387,114.3998,115.0187,110434.0
2021-12-22 10:50:00,115.22,115.61,115.17,115.55,165942.0,115.0187,115.408,114.9688,115.3481,165942.0
2021-12-22 10:55:00,115.52,115.57,115.14,115.53,96683.0,115.3182,115.3681,114.9388,115.3282,96683.0
2021-12-22 11:00:00,115.5,115.74,115.26,115.48,95126.0,115.2982,115.5378,115.0586,115.2782,95126.0
2021-12-22 11:05:00,115.46,115.56,115.18,115.48,68954.0,115.2583,115.3581,114.9788,115.2782,68954.0
2021-12-22 11:10:00,115.5,116.07,115.48,116.04,121781.0,115.2982,115.8672,115.2782,115.8373,121781.0
2021-12-22 11:15:00,116.0,116.3,115.9,116.27,152863.0,115.7973,116.0968,115.6975,116.0669,152863.0
2021-12-22 11:20:00,116.27,116.27,115.83,115.95,99567.0,116.0669,116.0669,115.6276,115.7474,99567.0
2021-12-22 11:25:00,115.93,116.01,115.8,115.99,81746.0,115.7275,115.8073,115.5977,115.7874,81746.0
2021-12-22 11:30:00,115.97,116.14,115.87,116.01,93475.0,115.7674,115.9371,115.6676,115.8073,93475.0
2021-12-22 11:35:00,116.03,116.09,115.92,116.06,25974.0,115.8273,115.8872,115.7175,115.8572,25974.0
2021-12-22 11:40:00,116.08,116.12,115.84,115.93,50183.0,115.8772,115.9171,115.6376,115.7275,50183.0
2021-12-22 11:45:00,115.92,116.16,115.81,116.15,61604.0,115.7175,115.9571,115.6077,115.9471,61604.0
2021-12-22 11:50:00,116.16,116.4,116.06,116.29,69289.0,115.9571,116.1966,115.8572,116.0868,69289.0
2021-12-22 11:55:00,116.3,116.39,116.22,116.33,50543.0,116.0968,116.1867,116.017,116.1268,50543.0
2021-12-22 12:00:00,116.33,116.6,116.27,116.44,68740.0,116.1268,116.3963,116.0669,116.2366,68740.0
2021-12-22 12:05:00,116.43,116.43,116.02,116.18,35827.0,116.2266,116.2266,115.8173,115.977,35827.0
2021-12-22 12:10:00,116.15,116.19,115.83,116.13,62027.0,115.9471,115.987,115.6276,115.9271,62027.0
2021-12-22 12:15:00,116.1,116.16,115.81,115.84,59022.0,115.8972,115.9571,115.6077,115.6376,59022.0
2021-12-22 12:20:00,115.89,115.9,115.66,115.7,43709.0,115.6875,115.6975,115.4579,115.4979,43709.0
2021-12-22 12:25:00,115.71,115.97,115.71,115.93,46373.0,115.5078,115.7674,115.5078,115.7275,46373.0
2021-12-22 12:30:00,115.94,116.25,115.87,116.23,23267.0,115.7374,116.0469,115.6676,116.0269,23267.0
2021-12-22 12:35:00,116.22,116.28,116.03,116.06,34629.0,116.017,116.0768,115.8273,115.8572,34629.0
2021-12-22 12:40:00,116.05,116.18,115.97,116.1,28123.0,115.8472,115.977,115.7674,115.8972,28123.0
2021-12-22 12:45:00,116.1,116.38,116.05,116.34,68790.0,115.8972,116.1767,115.8472,116.1367,68790.0
2021-12-22 12:50:00,116.33,116.42,116.27,116.36,47255.0,116.1268,116.2166,116.0669,116.1567,47255.0
2021-12-22 12:55:00,116.35,116.67,116.35,116.58,265832.0,116.1467,116.4662,116.1467,116.3763,265832.0
2021-12-22 13:00:00,116.57,116.88,116.55,116.85,341042.0,116.3663,116.6758,116.3464,116.6459,341042.0
2021-12-22 13:05:00,116.84,116.84,116.6,116.66,78291.0,116.6359,116.6359,116.3963,116.4562,78291.0
2021-12-22 13:10:00,116.66,116.79,116.62,116.68,56794.0,116.4562,116.586,116.4163,116.4761,56794.0
2021-12-22 13:15:00,116.67,117.16,116.66,116.95,89032.0,116.4662,116.9553,116.4562,116.7457,89032.0
2021-12-22 13:20:00,116.95,116.96,116.55,116.6,79495.0,116.7457,116.7557,116.3464,116.3963,79495.0
2021-12-22 13:25:00,116.59,116.68,116.44,116.53,50037.0,116.3863,116.4761,116.2366,116.3264,50037.0
2021-12-22 13:30:00,116.5,116.75,116.47,116.61,57621.0,116.2965,116.546,116.2665,116.4063,57621.0
2021-12-22 13:35:00,116.62,116.64,116.2,116.22,72782.0,116.4163,116.4362,115.997,116.017,72782.0
2021-12-22 13:40:00,116.26,116.28,116.06,116.21,50916.0,116.0569,116.0768,115.8572,116.007,50916.0
2021-12-22 13:45:00,116.21,116.36,116.05,116.07,49686.0,116.007,116.1567,115.8472,115.8672,49686.0
2021-12-22 13:50:00,116.1,116.4,116.05,116.37,62638.0,115.8972,116.1966,115.8472,116.1667,62638.0
2021-12-22 13:55:00,116.36,116.49,116.25,116.45,56026.0,116.1567,116.2865,116.0469,116.2466,56026.0
2021-12-22 14:00:00,116.45,116.45,116.05,116.24,75325.0,116.2466,116.2466,115.8472,116.0369,75325.0
2021-12-22 14:05:00,116.25,116.37,116.08,116.13,70073.0,116.0469,116.1667,115.8772,115.9271,70073.0
2021-12-22 14:10:00,116.18,116.31,116.1,116.19,80225.0,115.977,116.1068,115.8972,115.987,80225.0
2021-12-22 14:15:00,116.2,116.31,115.98,116.05,65058.0,115.997,116.1068,115.7774,115.8472,65058.0
2021-12-22 14:20:00,116.04,116.1,115.83,115.83,135542.0,115.8373,115.8972,115.6276,115.6276,135542.0
2021-12-22 14:25:00,115.83,115.98,115.69,115.71,165581.0,115.6276,115.7774,115.4879,115.5078,165581.0
2021-12-22 14:30:00,115.71,116.21,115.7,115.9,77187.0,115.5078,116.007,115.4979,115.6975,77187.0
2021-12-22 14:35:00,115.9,116.12,115.89,116.04,87711.0,115.6975,115.9171,115.6875,115.8373,87711.0
2021-12-22 14:40:00,116.04,116.1,115.9,115.9,49197.0,115.8373,115.8972,115.6975,115.6975,49197.0
2021-12-22 14:45:00,115.94,116.11,115.92,116.04,28990.0,115.7374,115.9071,115.7175,115.8373,28990.0
2021-12-22 14:50:00,116.03,116.36,116.03,116.36,63449.0,115.8273,116.1567,115.8273,116.1567,63449.0
2021-12-22 14:55:00,116.37,116.41,116.29,116.37,24790.0,116.1667,116.2066,116.0868,116.1667,24790.0
2021-12-22 15:00:00,116.41,116.65,116.4,116.65,64649.0,116.2066,116.4462,116.1966,116.4462,64649.0
2021-12-22 15:05:00,116.65,116.76,116.55,116.6,66413.0,116.4462,116.556,116.3464,116.3963,66413.0
2021-12-22 15:10:00,116.56,116.65,116.35,116.35,42224.0,116.3564,116.4462,116.1467,116.1467,42224.0
2021-12-22 15:15:00,116.35,116.56,116.08,116.19,53887.0,116.1467,116.3564,115.8772,115.987,53887.0
2021-12-22 15:20:00,116.2,116.2,115.94,116.02,38373.0,115.997,115.997,115.7374,115.8173,38373.0
2021-12-22 15:25:00,116.04,116.14,115.89,115.9,73290.0,115.8373,115.9371,115.6875,115.6975,73290.0
2021-12-22 15:30:00,115.9,116.24,115.89,115.92,98340.0,115.6975,116.0369,115.6875,115.7175,98340.0
2021-12-22 15:35:00,115.93,116.38,115.93,116.31,56753.0,115.7275,116.1767,115.7275,116.1068,56753.0
2021-12-22 15:40:00,116.33,116.34,116.03,116.03,52381.0,116.1268,116.1367,115.8273,115.8273,52381.0
2021-12-22 15:45:00,116.04,116.31,116.04,116.15,100604.0,115.8373,116.1068,115.8373,115.9471,100604.0
2021-12-22 15:50:00,116.17,116.54,116.16,116.5,129762.0,115.967,116.3364,115.9571,116.2965,129762.0
2021-12-22 15:55:00,116.48,116.51,116.27,116.43,189325.0,116.2765,116.3064,116.0669,116.2266,189325.0
2021-12-23 09:30:00,116.46,116.95,115.87,116.43,225040.0,116.2565,116.7457,115.6676,116.2266,225040.0
2021-12-23 09:35:00,116.34,116.47,116.04,116.16,107968.0,116.1367,116.2665,115.8373,115.9571,107968.0
2021-12-23 09:40:00,116.13,116.83,115.84,116.54,385900.0,115.9271,116.6259,115.6376,116.3364,385900.0
2021-12-23 09:45:00,116.46,116.7,116.08,116.21,117588.0,116.2565,116.4961,115.8772,116.007,117588.0
2021-12-23 09:50:00,116.24,116.75,116.22,116.37,49764.0,116.0369,116.546,116.017,116.1667,49764.0
2021-12-23 09:55:00,116.4,116.58,116.02,116.09,66924.0,116.1966,116.3763,115.8173,115.8872,66924.0
2021-12-23 10:00:00,116.03,116.11,115.64,115.87,60802.0,115.8273,115.9071,115.438,115.6676,60802.0
2021-12-23 10:05:00,115.91,116.27,115.73,116.26,64542.0,115.7075,116.0669,115.5278,116.0569,64542.0
2021-12-23 10:10:00,116.23,116.69,116.23,116.5,162242.0,116.0269,116.4861,116.0269,116.2965,162242.0
2021-12-23 10:15:00,116.45,116.7,116.4,116.59,81008.0,116.2466,116.4961,116.1966,116.3863,81008.0
2021-12-23 10:20:00,116.56,116.56,116.32,116.49,60544.0,116.3564,116.3564,116.1168,116.2865,60544.0
2021-12-23 10:25:00,116.43,116.48,116.22,116.39,45468.0,116.2266,116.2765,116.017,116.1867,45468.0
2021-12-23 10:30:00,116.38,116.78,116.38,116.78,90334.0,116.1767,116.576,116.1767,116.576,90334.0
2021-12-23 10:35:00,116.77,117.0,116.7,116.99,73916.0,116.566,116.7956,116.4961,116.7856,73916.0
2021-12-23 10:40:00,116.98,117.27,116.98,117.27,64632.0,116.7756,117.0651,116.7756,117.0651,64632.0
2021-12-23 10:45:00,117.28,117.59,117.23,117.51,102169.0,117.0751,117.3846,117.0252,117.3047,102169.0
2021-12-23 10:50:00,117.52,117.67,117.41,117.66,60766.0,117.3147,117.4644,117.2049,117.4544,60766.0
2021-12-23 10:55:00,117.64,117.68,117.37,117.55,44941.0,117.4345,117.4744,117.1649,117.3446,44941.0
2021-12-23 11:00:00,117.55,117.6,117.29,117.59,101069.0,117.3446,117.3945,117.0851,117.3846,101069.0
2021-12-23 11:05:00,117.58,117.72,117.49,117.71,99262.0,117.3746,117.5143,117.2847,117.5043,99262.0
2021-12-23 11:10:00,117.71,117.72,117.54,117.6,60894.0,117.5043,117.5143,117.3346,117.3945,60894.0
2021-12-23 11:15:00,117.63,117.86,117.54,117.78,66741.0,117.4245,117.6541,117.3346,117.5742,66741.0
2021-12-23 11:20:00,117.78,117.78,117.52,117.59,53789.0,117.5742,117.5742,117.3147,117.3846,53789.0
2021-12-23 11:25:00,117.59,117.68,117.41,117.63,53957.0,117.3846,117.4744,117.2049,117.4245,53957.0
2021-12-23 11:30:00,117.62,117.81,117.58,117.6,31589.0,117.4145,117.6042,117.3746,117.3945,31589.0
2021-12-23 11:35:00,117.6,117.65,117.37,117.44,61136.0,117.3945,117.4445,117.1649,117.2348,61136.0
2021-12-23 11:40:00,117.44,117.46,117.3,117.35,38791.0,117.2348,117.2548,117.0951,117.145,38791.0
2021-12-23 11:45:00,117.36,117.41,117.23,117.32,32602.0,117.155,117.2049,117.0252,117.115,32602.0
2021-12-23 11:50:00,117.31,117.44,117.27,117.36,60615.0,117.105,117.2348,117.0651,117.155,60615.0
2021-12-23 11:55:00,117.37,117.47,117.3,117.41,52321.0,117.1649,117.2648,117.0951,117.2049,52321.0
2021-12-23 12:00:00,117.4,117.67,117.37,117.51,62524.0,117.1949,117.4644,117.1649,117.3047,62524.0
2021-12-23 12:05:00,117.52,117.57,117.31,117.4,26175.0,117.3147,117.3646,117.105,117.1949,26175.0
2021-12-23 12:10:00,117.39,117.65,117.38,117.6,66154.0,117.1849,117.4445,117.1749,117.3945,66154.0
2021-12-23 12:15:00,117.6,117.77,117.59,117.67,82528.0,117.3945,117.5642,117.3846,117.4644,82528.0
2021-12-23 12:20:00,117.66,117.81,117.65,117.75,47387.0,117.4544,117.6042,117.4445,117.5443,47387.0
2021-12-23 12:25:00,117.76,117.93,117.76,117.92,88139.0,117.5543,117.724,117.5543,117.714,88139.0
2021-12-23 12:30:00,117.91,118.16,117.83,118.02,143466.0,117.704,117.9536,117.6241,117.8138,143466.0
2021-12-23 12:35:00,118.01,118.16,117.89,118.12,122318.0,117.8038,117.9536,117.684,117.9136,122318.0
2021-12-23 12:40:00,118.12,118.22,118.04,118.12,110809.0,117.9136,118.0135,117.8338,117.9136,110809.0
2021-12-23 12:45:00,118.12,118.26,118.1,118.24,80860.0,117.9136,118.0534,117.8937,118.0334,80860.0
2021-12-23 12:50:00,118.24,118.29,118.03,118.06,52163.0,118.0334,118.0833,117.8238,117.8537,52163.0
2021-12-23 12:55:00,118.05,118.33,118.04,118.28,102204.0,117.8438,118.1233,117.8338,118.0734,102204.0
2021-12-23 13:00:00,118.28,118.51,118.21,118.49,84041.0,118.0734,118.303,118.0035,118.283,84041.0
2021-12-23 13:05:00,118.49,118.6,118.43,118.58,59421.0,118.283,118.3928,118.2231,118.3728,59421.0
2021-12-23 13:10:00,118.59,118.78,118.56,118.62,175747.0,118.3828,118.5725,118.3529,118.4128,175747.0
2021-12-23 13:15:00,118.62,118.79,118.56,118.56,135665.0,118.4128,118.5825,118.3529,118.3529,135665.0
2021-12-23 13:20:00,118.55,118.69,118.52,118.66,81786.0,118.3429,118.4826,118.3129,118.4527,81786.0
2021-12-23 13:25:00,118.66,118.86,118.63,118.85,134064.0,118.4527,118.6523,118.4227,118.6424,134064.0
2021-12-23 13:30:00,118.85,118.85,118.71,118.75,78128.0,118.6424,118.6424,118.5026,118.5425,78128.0
2021-12-23 13:35:00,118.75,118.8,118.63,118.73,95602.0,118.5425,118.5924,118.4227,118.5226,95602.0
2021-12-23 13:40:00,118.72,119.21,118.72,119.18,231835.0,118.5126,119.0017,118.5126,118.9718,231835.0
2021-12-23 13:45:00,119.17,119.19,119.04,119.11,60079.0,118.9618,118.9818,118.832,118.9019,60079.0
2021-12-23 13:50:00,119.11,119.12,118.94,119.05,47844.0,118.9019,118.9119,118.7322,118.842,47844.0
2021-12-23 13:55:00,119.07,119.09,118.92,118.96,43273.0,118.862,118.8819,118.7122,118.7522,43273.0
2021-12-23 14:00:00,118.98,119.04,118.77,118.79,39751.0,118.7721,118.832,118.5625,118.5825,39751.0
2021-12-23 14:05:00,118.79,118.92,118.71,118.9,77723.0,118.5825,118.7122,118.5026,118.6923,77723.0
2021-12-23 14:10:00,118.9,118.96,118.79,118.8,41458.0,118.6923,118.7522,118.5825,118.5924,41458.0
2021-12-23 14:15:00,118.81,118.82,118.62,118.72,50530.0,118.6024,118.6124,118.4128,118.5126,50530.0
2021-12-23 14:20:00,118.71,118.95,118.69,118.93,64253.0,118.5026,118.7422,118.4826,118.7222,64253.0
2021-12-23 14:25:00,118.92,118.97,118.78,118.86,66684.0,118.7122,118.7621,118.5725,118.6523,66684.0
2021-12-23 14:30:00,118.86,118.91,118.67,118.9,79170.0,118.6523,118.7023,118.4627,118.6923,79170.0
2021-12-23 14:35:00,118.89,118.93,118.79,118.82,49300.0,118.6823,118.7222,118.5825,118.6124,49300.0
2021-12-23 14:40:00,118.81,118.9,118.67,118.88,97535.0,118.6024,118.6923,118.4627,118.6723,97535.0
2021-12-23 14:45:00,118.86,118.86,118.34,118.51,80389.0,118.6523,118.6523,118.1332,118.303,80389.0
2021-12-23 14:50:00,118.52,118.53,118.35,118.42,96759.0,118.3129,118.3229,118.1432,118.2131,96759.0
2021-12-23 14:55:00,118.4,118.42,118.33,118.36,67021.0,118.1931,118.2131,118.1233,118.1532,67021.0
2021-12-23 15:00:00,118.35,118.37,117.96,118.02,166871.0,118.1432,118.1632,117.7539,117.8138,166871.0
2021-12-23 15:05:00,118.02,118.19,117.99,118.19,128003.0,117.8138,117.9835,117.7839,117.9835,128003.0
2021-12-23 15:10:00,118.19,118.44,118.19,118.42,85865.0,117.9835,118.2331,117.9835,118.2131,85865.0
2021-12-23 15:15:00,118.43,118.51,118.35,118.44,72182.0,118.2231,118.303,118.1432,118.2331,72182.0
2021-12-23 15:20:00,118.42,118.47,118.3,118.31,70558.0,118.2131,118.263,118.0933,118.1033,70558.0
2021-12-23 15:25:00,118.34,118.38,118.21,118.28,69066.0,118.1332,118.1732,118.0035,118.0734,69066.0
2021-12-23 15:30:00,118.28,118.37,118.11,118.18,112887.0,118.0734,118.1632,117.9036,117.9735,112887.0
2021-12-23 15:35:00,118.18,118.25,118.0,118.1,194751.0,117.9735,118.0434,117.7938,117.8937,194751.0
2021-12-23 15:40:00,118.09,118.43,118.08,118.4,232930.0,117.8837,118.2231,117.8737,118.1931,232930.0
2021-12-23 15:45:00,118.4,118.58,118.38,118.45,215299.0,118.1931,118.3728,118.1732,118.2431,215299.0
2021-12-23 15:50:00,118.45,118.66,118.45,118.46,189125.0,118.2431,118.4527,118.2431,118.253,189125.0
2021-12-23 15:55:00,118.46,118.48,118.24,118.3,262088.0,118.253,118.273,118.0334,118.0933,262088.0
2021-12-27 09:30:00,117.38,117.57,116.57,116.66,233294.0,117.1749,117.3646,116.3663,116.4562,233294.0
2021-12-27 09:35:00,116.65,116.65,115.92,116.13,224082.0,116.4462,116.4462,115.7175,115.9271,224082.0
2021-12-27 09:40:00,116.1,116.48,115.97,116.11,168900.0,115.8972,116.2765,115.7674,115.9071,168900.0
2021-12-27 09:45:00,116.16,116.36,115.67,115.7,164190.0,115.9571,116.1567,115.4679,115.4979,164190.0
2021-12-27 09:50:00,115.66,115.73,115.17,115.22,160050.0,115.4579,115.5278,114.9688,115.0187,160050.0
2021-12-27 09:55:00,115.19,115.65,115.18,115.52,126396.0,114.9888,115.4479,114.9788,115.3182,126396.0
2021-12-27 10:00:00,115.53,115.53,115.08,115.35,135141.0,115.3282,115.3282,114.8789,115.1485,135141.0
2021-12-27 10:05:00,115.34,115.86,115.31,115.78,64889.0,115.1385,115.6576,115.1085,115.5777,64889.0
2021-12-27 10:10:00,115.75,115.88,115.69,115.74,40694.0,115.5478,115.6775,115.4879,115.5378,40694.0
2021-12-27 10:15:00,115.75,115.75,115.23,115.54,56812.0,115.5478,115.5478,115.0287,115.3381,56812.0
2021-12-27 10:20:00,115.48,116.07,115.44,116.06,53315.0,115.2782,115.8672,115.2383,115.8572,53315.0
2021-12-27 10:25:00,116.04,116.04,115.7,115.71,43520.0,115.8373,115.8373,115.4979,115.5078,43520.0
2021-12-27 10:30:00,115.72,116.02,115.66,115.95,57345.0,115.5178,115.8173,115.4579,115.7474,57345.0
2021-12-27 10:35:00,115.93,115.97,115.67,115.74,47220.0,115.7275,115.7674,115.4679,115.5378,47220.0
2021-12-27 10:40:00,115.74,115.8,115.49,115.65,35179.0,115.5378,115.5977,115.2882,115.4479,35179.0
2021-12-27 10:45:00,115.67,116.1,115.66,116.04,43625.0,115.4679,115.8972,115.4579,115.8373,43625.0
2021-12-27 10:50:00,116.05,116.17,115.96,116.09,55278.0,115.8472,115.967,115.7574,115.8872,55278.0
2021-12-27 10:55:00,116.05,116.26,116.02,116.1,37517.0,115.8472,116.0569,115.8173,115.8972,37517.0
2021-12-27 11:00:00,116.1,116.31,116.04,116.2,60104.0,115.8972,116.1068,115.8373,115.997,60104.0
2021-12-27 11:05:00,116.2,116.29,116.08,116.12,39081.0,115.997,116.0868,115.8772,115.9171,39081.0
2021-12-27 11:10:00,116.09,116.25,116.0,116.22,63886.0,115.8872,116.0469,115.7973,116.017,63886.0
2021-12-27 11:15:00,116.22,116.26,115.83,115.86,80344.0,116.017,116.0569,115.6276,115.6576,80344.0
2021-12-27 11:20:00,115.83,115.94,115.78,115.86,49675.0,115.6276,115.7374,115.5777,115.6576,49675.0
2021-12-27 11:25:00,115.87,116.01,115.84,115.98,110070.0,115.6676,115.8073,115.6376,115.7774,110070.0
2021-12-27 11:30:00,115.98,116.1,115.82,115.82,87087.0,115.7774,115.8972,115.6177,115.6177,87087.0
2021-12-27 11:35:00,115.81,116.08,115.72,116.07,70670.0,115.6077,115.8772,115.5178,115.8672,70670.0
2021-12-27 11:40:00,116.04,116.26,115.99,116.21,100327.0,115.8373,116.0569,115.7874,116.007,100327.0
2021-12-27 11:45:00,116.22,116.23,115.92,115.93,35941.0,116.017,116.0269,115.7175,115.7275,35941.0
2021-12-27 11:50:00,115.93,116.02,115.87,115.95,31711.0,115.7275,115.8173,115.6676,115.7474,31711.0
2021-12-27 11:55:00,115.91,115.96,115.65,115.75,24982.0,115.7075,115.7574,115.4479,115.5478,24982.0
2021-12-27 12:00:00,115.68,115.81,115.66,115.7,32657.0,115.4779,115.6077,115.4579,115.4979,32657.0
2021-12-27 12:05:00,115.69,115.8,115.62,115.8,59786.0,115.4879,115.5977,115.418,115.5977,59786.0
2021-12-27 12:10:00,115.79,115.79,115.66,115.74,35204.0,115.5877,115.5877,115.4579,115.5378,35204.0
2021-12-27 12:15:00,115.73,116.02,115.68,116.02,100011.0,115.5278,115.8173,115.4779,115.8173,100011.0
2021-12-27 12:20:00,116.0,116.03,115.84,115.93,63524.0,115.7973,115.8273,115.6376,115.7275,63524.0
2021-12-27 12:25:00,115.94,115.99,115.85,115.96,33678.0,115.7374,115.7874,115.6476,115.7574,33678.0
2021-12-27 12:30:00,115.96,115.97,115.61,115.62,49766.0,115.7574,115.7674,115.408,115.418,49766.0
2021-12-27 12:35:00,115.61,115.64,115.42,115.43,46337.0,115.408,115.438,115.2183,115.2283,46337.0
2021-12-27 12:40:00,115.43,115.45,115.32,115.38,42010.0,115.2283,115.2483,115.1185,115.1784,42010.0
2021-12-27 12:45:00,115.34,115.46,115.31,115.43,22884.0,115.1385,115.2583,115.1085,115.2283,22884.0
2021-12-27 12:50:00,115.43,115.43,115.22,115.32,58853.0,115.2283,115.2283,115.0187,115.1185,58853.0
2021-12-27 12:55:00,115.31,115.52,115.31,115.49,30033.0,115.1085,115.3182,115.1085,115.2882,30033.0
2021-12-27 13:00:00,115.45,115.52,115.35,115.49,64895.0,115.2483,115.3182,115.1485,115.2882,64895.0
2021-12-27 13:05:00,115.48,115.53,115.4,115.42,17106.0,115.2782,115.3282,115.1984,115.2183,17106.0
2021-12-27 13:10:00,115.41,115.71,115.35,115.7,45293.0,115.2084,115.5078,115.1485,115.4979,45293.0
2021-12-27 13:15:00,115.67,115.7,115.49,115.49,22054.0,115.4679,115.4979,115.2882,115.2882,22054.0
2021-12-27 13:20:00,115.49,115.58,115.46,115.58,39861.0,115.2882,115.3781,115.2583,115.3781,39861.0
2021-12-27 13:25:00,115.57,115.57,115.34,115.39,37500.0,115.3681,115.3681,115.1385,115.1884,37500.0
2021-12-27 13:30:00,115.38,115.38,115.11,115.11,104694.0,115.1784,115.1784,114.9089,114.9089,104694.0
2021-12-27 13:35:00,115.11,115.14,115.01,115.03,52532.0,114.9089,114.9388,114.8091,114.829,52532.0
2021-12-27 13:40:00,115.05,115.12,115.03,115.1,18866.0,114.849,114.9189,114.829,114.8989,18866.0
2021-12-27 13:45:00,115.09,115.18,115.03,115.15,34896.0,114.8889,114.9788,114.829,114.9488,34896.0
2021-12-27 13:50:00,115.16,115.34,115.16,115.32,30734.0,114.9588,115.1385,114.9588,115.1185,30734.0
2021-12-27 13:55:00,115.34,115.35,115.13,115.17,24956.0,115.1385,115.1485,114.9289,114.9688,24956.0
2021-12-27 14:00:00,115.16,115.37,115.09,115.28,68033.0,114.9588,115.1684,114.8889,115.0786,68033.0
2021-12-27 14:05:00,115.29,115.37,115.21,115.29,23760.0,115.0886,115.1684,115.0087,115.0886,23760.0
2021-12-27 14:10:00,115.28,115.3,115.11,115.18,16046.0,115.0786,115.0986,114.9089,114.9788,16046.0
2021-12-27 14:15:00,115.21,115.27,115.18,115.22,35018.0,115.0087,115.0686,114.9788,115.0187,35018.0
2021-12-27 14:20:00,115.21,115.25,115.03,115.05,34568.0,115.0087,115.0486,114.829,114.849,34568.0
2021-12-27 14:25:00,115.05,115.12,115.01,115.05,27375.0,114.849,114.9189,114.8091,114.849,27375.0
2021-12-27 14:30:00,115.05,115.19,115.03,115.19,44960.0,114.849,114.9888,114.829,114.9888,44960.0
2021-12-27 14:35:00,115.18,115.27,115.12,115.27,29863.0,114.9788,115.0686,114.9189,115.0686,29863.0
2021-12-27 14:40:00,115.28,115.37,115.21,115.22,30870.0,115.0786,115.1684,115.0087,115.0187,30870.0
2021-12-27 14:45:00,115.22,115.28,115.17,115.28,26560.0,115.0187,115.0786,114.9688,115.0786,26560.0
2021-12-27 14:50:00,115.28,115.43,115.17,115.37,79747.0,115.0786,115.2283,114.9688,115.1684,79747.0
2021-12-27 14:55:00,115.37,115.41,115.32,115.39,29814.0,115.1684,115.2084,115.1185,115.1884,29814.0
2021-12-27 15:00:00,115.39,115.43,115.24,115.34,29734.0,115.1884,115.2283,115.0387,115.1385,29734.0
2021-12-27 15:05:00,115.33,115.38,115.26,115.38,16211.0,115.1285,115.1784,115.0586,115.1784,16211.0
2021-12-27 15:10:00,115.37,115.42,115.29,115.34,111974.0,115.1684,115.2183,115.0886,115.1385,111974.0
2021-12-27 15:15:00,115.33,115.43,115.31,115.39,48356.0,115.1285,115.2283,115.1085,115.1884,48356.0
2021-12-27 15:20:00,115.38,115.41,115.2,115.36,60506.0,115.1784,115.2084,114.9987,115.1585,60506.0
2021-12-27 15:25:00,115.35,115.55,115.35,115.46,46908.0,115.1485,115.3481,115.1485,115.2583,46908.0
2021-12-27 15:30:00,115.46,115.49,115.25,115.33,55633.0,115.2583,115.2882,115.0486,115.1285,55633.0
2021-12-27 15:35:00,115.33,115.4,115.21,115.33,66642.0,115.1285,115.1984,115.0087,115.1285,66642.0
2021-12-27 15:40:00,115.34,115.57,115.29,115.45,50360.0,115.1385,115.3681,115.0886,115.2483,50360.0
2021-12-27 15:45:00,115.47,115.53,115.26,115.28,54849.0,115.2683,115.3282,115.0586,115.0786,54849.0
2021-12-27 15:50:00,115.27,115.28,115.02,115.06,178888.0,115.0686,115.0786,114.819,114.859,178888.0
2021-12-27 15:55:00,115.05,115.17,114.95,115.14,316728.0,114.849,114.9688,114.7492,114.9388,316728.0
2021-12-28 09:30:00,114.8,115.59,114.54,115.52,203639.0,114.5994,115.3881,114.3399,115.3182,203639.0
2021-12-28 09:35:00,115.51,115.7,114.97,115.68,241588.0,115.3082,115.4979,114.7691,115.4779,241588.0
2021-12-28 09:40:00,115.67,116.21,115.67,116.02,146218.0,115.4679,116.007,115.4679,115.8173,146218.0
2021-12-28 09:45:00,115.99,116.2,115.62,115.84,165954.0,115.7874,115.997,115.418,115.6376,165954.0
2021-12-28 09:50:00,115.84,116.74,115.5,116.6,114239.0,115.6376,116.536,115.2982,116.3963,114239.0
2021-12-28 09:55:00,116.58,116.72,116.48,116.48,62352.0,116.3763,116.5161,116.2765,116.2765,62352.0
2021-12-28 10:00:00,116.53,117.01,116.43,116.88,123556.0,116.3264,116.8056,116.2266,116.6758,123556.0
2021-12-28 10:05:00,116.86,117.18,116.63,116.63,54985.0,116.6558,116.9753,116.4262,116.4262,54985.0
2021-12-28 10:10:00,116.63,117.16,116.62,116.89,155050.0,116.4262,116.9553,116.4163,116.6858,155050.0
2021-12-28 10:15:00,116.88,117.46,116.84,116.95,123477.0,116.6758,117.2548,116.6359,116.7457,123477.0
2021-12-28 10:20:00,116.96,117.3,116.96,117.24,97897.0,116.7557,117.0951,116.7557,117.0352,97897.0
2021-12-28 10:25:00,117.23,117.42,117.15,117.33,74283.0,117.0252,117.2149,116.9453,117.125,74283.0
2021-12-28 10:30:00,117.34,117.51,117.26,117.33,55864.0,117.135,117.3047,117.0551,117.125,55864.0
2021-12-28 10:35:00,117.32,117.34,116.45,116.47,82473.0,117.115,117.135,116.2466,116.2665,82473.0
2021-12-28 10:40:00,116.49,116.66,116.19,116.47,92102.0,116.2865,116.4562,115.987,116.2665,92102.0
2021-12-28 10:45:00,116.46,116.46,116.26,116.32,41011.0,116.2565,116.2565,116.0569,116.1168,41011.0
2021-12-28 10:50:00,116.34,116.43,116.06,116.17,25492.0,116.1367,116.2266,115.8572,115.967,25492.0
2021-12-28 10:55:00,116.2,116.22,116.01,116.09,32602.0,115.997,116.017,115.8073,115.8872,32602.0
2021-12-28 11:00:00,116.16,116.25,115.85,116.0,42664.0,115.9571,116.0469,115.6476,115.7973,42664.0
2021-12-28 11:05:00,116.02,116.02,115.41,115.55,80562.0,115.8173,115.8173,115.2084,115.3481,80562.0
2021-12-28 11:10:00,115.55,115.69,115.5,115.56,27357.0,115.3481,115.4879,115.2982,115.3581,27357.0
2021-12-28 11:15:00,115.51,115.52,115.25,115.32,81197.0,115.3082,115.3182,115.0486,115.1185,81197.0
2021-12-28 11:20:00,115.31,115.61,115.27,115.52,49716.0,115.1085,115.408,115.0686,115.3182,49716.0
2021-12-28 11:25:00,115.52,115.55,115.24,115.27,34380.0,115.3182,115.3481,115.0387,115.0686,34380.0
2021-12-28 11:30:00,115.27,115.29,115.09,115.2,74051.0,115.0686,115.0886,114.8889,114.9987,74051.0
2021-12-28 11:35:00,115.17,115.28,115.14,115.28,29346.0,114.9688,115.0786,114.9388,115.0786,29346.0
2021-12-28 11:40:00,115.29,115.32,115.16,115.19,21786.0,115.0886,115.1185,114.9588,114.9888,21786.0
2021-12-28 11:45:00,115.17,115.21,115.05,115.18,43101.0,114.9688,115.0087,114.849,114.9788,43101.0
2021-12-28 11:50:00,115.18,115.36,115.18,115.28,53427.0,114.9788,115.1585,114.9788,115.0786,53427.0
2021-12-28 11:55:00,115.25,115.26,114.8,114.92,61055.0,115.0486,115.0586,114.5994,114.7192,61055.0
2021-12-28 12:00:00,114.92,114.93,114.76,114.78,83780.0,114.7192,114.7292,114.5595,114.5795,83780.0
2021-12-28 12:05:00,114.79,114.82,114.67,114.76,38909.0,114.5895,114.6194,114.4697,114.5595,38909.0
2021-12-28 12:10:00,114.76,114.8,114.7,114.77,39545.0,114.5595,114.5994,114.4996,114.5695,39545.0
2021-12-28 12:15:00,114.78,114.8,114.6,114.79,25750.0,114.5795,114.5994,114.3998,114.5895,25750.0
2021-12-28 12:20:00,114.81,114.9,114.76,114.83,18026.0,114.6094,114.6993,114.5595,114.6294,18026.0
2021-12-28 12:25:00,114.86,114.97,114.5,114.51,93256.0,114.6593,114.7691,114.3,114.3099,93256.0
2021-12-28 12:30:00,114.5,114.55,114.2,114.23,70309.0,114.3,114.3499,114.0005,114.0304,70309.0
2021-12-28 12:35:00,114.24,114.33,114.11,114.22,56682.0,114.0404,114.1303,113.9106,114.0204,56682.0
2021-12-28 12:40:00,114.23,114.26,114.1,114.2,46607.0,114.0304,114.0604,113.9007,114.0005,46607.0
2021-12-28 12:45:00,114.21,114.26,114.15,114.25,22702.0,114.0105,114.0604,113.9506,114.0504,22702.0
2021-12-28 12:50:00,114.25,114.45,114.22,114.31,49293.0,114.0504,114.25,114.0204,114.1103,49293.0
2021-12-28 12:55:00,114.33,114.35,114.24,114.29,27363.0,114.1303,114.1502,114.0404,114.0903,27363.0
2021-12-28 13:00:00,114.28,114.46,114.25,114.46,21201.0,114.0803,114.26,114.0504,114.26,21201.0
2021-12-28 13:05:00,114.46,114.65,114.29,114.59,37772.0,114.26,114.4497,114.0903,114.3898,37772.0
2021-12-28 13:10:00,114.53,114.61,114.48,114.61,13555.0,114.3299,114.4098,114.28,114.4098,13555.0
2021-12-28 13:15:00,114.6,114.9,114.6,114.68,106288.0,114.3998,114.6993,114.3998,114.4796,106288.0
2021-12-28 13:20:00,114.69,114.69,114.27,114.32,30825.0,114.4896,114.4896,114.0704,114.1203,30825.0
2021-12-28 13:25:00,114.32,114.5,114.25,114.47,22921.0,114.1203,114.3,114.0504,114.27,22921.0
2021-12-28 13:30:00,114.47,114.47,114.31,114.32,20310.0,114.27,114.27,114.1103,114.1203,20310.0
2021-12-28 13:35:00,114.33,114.34,114.18,114.2,27200.0,114.1303,114.1402,113.9805,114.0005,27200.0
2021-12-28 13:40:00,114.22,114.32,114.11,114.24,28702.0,114.0204,114.1203,113.9106,114.0404,28702.0
2021-12-28 13:45:00,114.25,114.25,114.04,114.17,49104.0,114.0504,114.0504,113.8408,113.9705,49104.0
2021-12-28 13:50:00,114.17,114.19,113.96,114.02,61137.0,113.9705,113.9905,113.7609,113.8208,61137.0
2021-12-28 13:55:00,114.0,114.05,113.91,114.05,31067.0,113.8008,113.8507,113.711,113.8507,31067.0
2021-12-28 14:00:00,114.02,114.02,113.64,113.69,76111.0,113.8208,113.8208,113.4415,113.4914,76111.0
2021-12-28 14:05:00,113.71,113.83,113.71,113.71,24713.0,113.5113,113.6311,113.5113,113.5113,24713.0
2021-12-28 14:10:00,113.72,113.89,113.67,113.85,58330.0,113.5213,113.691,113.4714,113.6511,58330.0
2021-12-28 14:15:00,113.87,114.25,113.79,114.23,60749.0,113.6711,114.0504,113.5912,114.0304,60749.0
2021-12-28 14:20:00,114.23,114.39,114.14,114.16,48199.0,114.0304,114.1901,113.9406,113.9606,48199.0
2021-12-28 14:25:00,114.18,114.37,114.09,114.35,20273.0,113.9805,114.1702,113.8907,114.1502,20273.0
2021-12-28 14:30:00,114.35,114.54,114.35,114.43,40021.0,114.1502,114.3399,114.1502,114.2301,40021.0
2021-12-28 14:35:00,114.41,114.44,114.34,114.4,21396.0,114.2101,114.2401,114.1402,114.2001,21396.0
2021-12-28 14:40:00,114.38,114.5,114.36,114.45,22628.0,114.1802,114.3,114.1602,114.25,22628.0
2021-12-28 14:45:00,114.45,114.46,114.28,114.35,67957.0,114.25,114.26,114.0803,114.1502,67957.0
2021-12-28 14:50:00,114.35,114.37,114.12,114.28,32964.0,114.1502,114.1702,113.9206,114.0803,32964.0
2021-12-28 14:55:00,114.29,114.32,114.18,114.27,28865.0,114.0903,114.1203,113.9805,114.0704,28865.0
2021-12-28 15:00:00,114.27,114.3,114.07,114.13,66656.0,114.0704,114.1003,113.8707,113.9306,66656.0
2021-12-28 15:05:00,114.11,114.11,113.78,113.8,77742.0,113.9106,113.9106,113.5812,113.6012,77742.0
2021-12-28 15:10:00,113.79,114.04,113.78,114.04,39312.0,113.5912,113.8408,113.5812,113.8408,39312.0
2021-12-28 15:15:00,114.03,114.09,113.84,113.92,52776.0,113.8308,113.8907,113.6411,113.721,52776.0
2021-12-28 15:20:00,113.91,113.96,113.8,113.89,43281.0,113.711,113.7609,113.6012,113.691,43281.0
2021-12-28 15:25:00,113.9,114.14,113.9,114.12,31434.0,113.701,113.9406,113.701,113.9206,31434.0
2021-12-28 15:30:00,114.12,114.35,113.99,114.0,75984.0,113.9206,114.1502,113.7908,113.8008,75984.0
2021-12-28 15:35:00,114.01,114.13,113.93,114.03,78913.0,113.8108,113.9306,113.731,113.8308,78913.0
2021-12-28 15:40:00,114.02,114.09,113.87,113.92,66419.0,113.8208,113.8907,113.6711,113.721,66419.0
2021-12-28 15:45:00,113.92,113.99,113.77,113.87,95507.0,113.721,113.7908,113.5712,113.6711,95507.0
2021-12-28 15:50:00,113.85,113.85,113.19,113.2,187510.0,113.6511,113.6511,112.9922,113.0022,187510.0
2021-12-28 15:55:00,113.19,113.33,113.03,113.25,286917.0,112.9922,113.132,112.8325,113.0521,286917.0
2021-12-29 09:30:00,112.87,113.43,112.42,112.65,137466.0,112.6728,113.2318,112.2236,112.4532,137466.0
2021-12-29 09:35:00,112.66,113.04,112.15,112.54,151605.0,112.4632,112.8425,111.9541,112.3434,151605.0
2021-12-29 09:40:00,112.58,112.93,112.21,112.53,105264.0,112.3833,112.7327,112.014,112.3334,105264.0
2021-12-29 09:45:00,112.49,112.57,112.0,112.45,140991.0,112.2935,112.3733,111.8043,112.2535,140991.0
2021-12-29 09:50:00,112.41,112.82,112.11,112.58,112779.0,112.2136,112.6229,111.9141,112.3833,112779.0
2021-12-29 09:55:00,112.47,112.48,112.05,112.26,110458.0,112.2735,112.2835,111.8542,112.0639,110458.0
2021-12-29 10:00:00,112.29,112.29,111.89,112.08,42865.0,112.0938,112.0938,111.6945,111.8842,42865.0
2021-12-29 10:05:00,112.08,112.48,111.91,112.23,67601.0,111.8842,112.2835,111.7145,112.0339,67601.0
2021-12-29 10:10:00,112.22,112.38,111.72,112.08,110440.0,112.0239,112.1837,111.5248,111.8842,110440.0
2021-12-29 10:15:00,112.07,112.16,111.6,111.98,103741.0,111.8742,111.964,111.405,111.7844,103741.0
2021-12-29 10:20:00,111.99,112.43,111.98,112.31,91067.0,111.7943,112.2336,111.7844,112.1138,91067.0
2021-12-29 10:25:00,112.33,112.36,112.06,112.19,50330.0,112.1337,112.1637,111.8642,111.994,50330.0
2021-12-29 10:30:00,112.17,112.26,111.89,112.25,44528.0,111.974,112.0639,111.6945,112.0539,44528.0
2021-12-29 10:35:00,112.22,112.22,111.82,111.88,48303.0,112.0239,112.0239,111.6246,111.6845,48303.0
2021-12-29 10:40:00,111.86,112.29,111.79,112.21,58367.0,111.6646,112.0938,111.5947,112.014,58367.0
2021-12-29 10:45:00,112.2,112.46,112.18,112.28,92493.0,112.004,112.2635,111.984,112.0838,92493.0
2021-12-29 10:50:00,112.26,112.3,112.08,112.25,57081.0,112.0639,112.1038,111.8842,112.0539,57081.0
2021-12-29 10:55:00,112.26,112.47,112.25,112.46,76360.0,112.0639,112.2735,112.0539,112.2635,76360.0
2021-12-29 11:00:00,112.45,112.98,112.45,112.89,67939.0,112.2535,112.7826,112.2535,112.6928,67939.0
2021-12-29 11:05:00,112.89,113.14,112.8,113.09,92758.0,112.6928,112.9423,112.6029,112.8924,92758.0
2021-12-29 11:10:00,113.09,113.18,113.01,113.1,58073.0,112.8924,112.9823,112.8126,112.9024,58073.0
2021-12-29 11:15:00,113.08,113.11,112.76,112.87,64010.0,112.8824,112.9124,112.563,112.6728,64010.0
2021-12-29 11:20:00,112.9,113.27,112.85,113.2,111977.0,112.7028,113.0721,112.6528,113.0022,111977.0
2021-12-29 11:25:00,113.19,113.27,112.87,112.88,89055.0,112.9922,113.0721,112.6728,112.6828,89055.0
2021-12-29 11:30:00,112.87,112.9,112.71,112.78,46668.0,112.6728,112.7028,112.5131,112.583,46668.0
2021-12-29 11:35:00,112.77,112.91,112.65,112.82,29319.0,112.573,112.7127,112.4532,112.6229,29319.0
2021-12-29 11:40:00,112.81,112.84,112.47,112.55,80293.0,112.6129,112.6429,112.2735,112.3534,80293.0
2021-12-29 11:45:00,112.56,112.64,112.51,112.62,45032.0,112.3633,112.4432,112.3134,112.4232,45032.0
2021-12-29 11:50:00,112.65,112.65,112.27,112.27,92542.0,112.4532,112.4532,112.0739,112.0739,92542.0
2021-12-29 11:55:00,112.27,112.46,112.18,112.37,63611.0,112.0739,112.2635,111.984,112.1737,63611.0
2021-12-29 12:00:00,112.37,112.43,112.24,112.42,57548.0,112.1737,112.2336,112.0439,112.2236,57548.0
2021-12-29 12:05:00,112.41,112.46,112.14,112.16,37501.0,112.2136,112.2635,111.9441,111.964,37501.0
2021-12-29 12:10:00,112.15,112.32,112.14,112.29,60540.0,111.9541,112.1238,111.9441,112.0938,60540.0
2021-12-29 12:15:00,112.29,112.33,112.17,112.2,24983.0,112.0938,112.1337,111.974,112.004,24983.0
2021-12-29 12:20:00,112.2,112.25,112.13,112.2,38972.0,112.004,112.0539,111.9341,112.004,38972.0
2021-12-29 12:25:00,112.19,112.29,112.19,112.23,59143.0,111.994,112.0938,111.994,112.0339,59143.0
2021-12-29 12:30:00,112.23,112.25,112.05,112.08,53615.0,112.0339,112.0539,111.8542,111.8842,53615.0
2021-12-29 12:35:00,112.09,112.27,112.08,112.26,45212.0,111.8942,112.0739,111.8842,112.0639,45212.0
2021-12-29 12:40:00,112.27,112.32,112.17,112.17,24697.0,112.0739,112.1238,111.974,111.974,24697.0
2021-12-29 12:45:00,112.16,112.16,112.08,112.1,27724.0,111.964,111.964,111.8842,111.9042,27724.0
2021-12-29 12:50:00,112.1,112.12,111.98,112.1,41037.0,111.9042,111.9241,111.7844,111.9042,41037.0
2021-12-29 12:55:00,112.08,112.29,112.07,112.17,26104.0,111.8842,112.0938,111.8742,111.974,26104.0
2021-12-29 13:00:00,112.16,112.25,112.13,112.14,51340.0,111.964,112.0539,111.9341,111.9441,51340.0
2021-12-29 13:05:00,112.16,112.17,112.03,112.03,29144.0,111.964,111.974,111.8343,111.8343,29144.0
2021-12-29 13:10:00,112.01,112.13,111.98,112.07,37800.0,111.8143,111.9341,111.7844,111.8742,37800.0
2021-12-29 13:15:00,112.08,112.1,111.89,111.97,75764.0,111.8842,111.9042,111.6945,111.7744,75764.0
2021-12-29 13:20:00,111.95,112.0,111.89,111.94,26566.0,111.7544,111.8043,111.6945,111.7444,26566.0
2021-12-29 13:25:00,111.98,112.13,111.94,112.13,38252.0,111.7844,111.9341,111.7444,111.9341,38252.0
2021-12-29 13:30:00,112.12,112.22,112.08,112.22,39066.0,111.9241,112.0239,111.8842,112.0239,39066.0
2021-12-29 13:35:00,112.19,112.22,112.1,112.17,14359.0,111.994,112.0239,111.9042,111.974,14359.0
2021-12-29 13:40:00,112.17,112.27,112.15,112.26,23912.0,111.974,112.0739,111.9541,112.0639,23912.0
2021-12-29 13:45:00,112.28,112.41,112.18,112.22,48403.0,112.0838,112.2136,111.984,112.0239,48403.0
2021-12-29 13:50:00,112.2,112.29,112.11,112.29,30727.0,112.004,112.0938,111.9141,112.0938,30727.0
2021-12-29 13:55:00,112.28,112.31,112.12,112.12,35102.0,112.0838,112.1138,111.9241,111.9241,35102.0
2021-12-29 14:00:00,112.1,112.4,112.09,112.36,52554.0,111.9042,112.2036,111.8942,112.1637,52554.0
2021-12-29 14:05:00,112.37,112.76,112.37,112.7,143151.0,112.1737,112.563,112.1737,112.5031,143151.0
2021-12-29 14:10:00,112.69,113.02,112.6,112.96,158838.0,112.4931,112.8225,112.4033,112.7626,158838.0
2021-12-29 14:15:00,112.95,113.09,112.67,112.99,278722.0,112.7527,112.8924,112.4732,112.7926,278722.0
2021-12-29 14:20:00,113.01,113.09,112.87,113.08,85428.0,112.8126,112.8924,112.6728,112.8824,85428.0
2021-12-29 14:25:00,113.05,113.27,113.04,113.24,97580.0,112.8525,113.0721,112.8425,113.0422,97580.0
2021-12-29 14:30:00,113.26,113.52,113.26,113.38,246061.0,113.0621,113.3217,113.0621,113.1819,246061.0
2021-12-29 14:35:00,113.41,113.41,113.02,113.09,82736.0,113.2119,113.2119,112.8225,112.8924,82736.0
2021-12-29 14:40:00,113.08,113.09,112.86,112.86,99076.0,112.8824,112.8924,112.6628,112.6628,99076.0
2021-12-29 14:45:00,112.86,112.95,112.79,112.84,56543.0,112.6628,112.7527,112.5929,112.6429,56543.0
2021-12-29 14:50:00,112.85,113.1,112.85,113.06,48923.0,112.6528,112.9024,112.6528,112.8625,48923.0
2021-12-29 14:55:00,113.05,113.12,112.97,113.1,31226.0,112.8525,112.9224,112.7726,112.9024,31226.0
2021-12-29 15:00:00,113.1,113.13,112.91,112.98,30351.0,112.9024,112.9324,112.7127,112.7826,30351.0
2021-12-29 15:05:00,113.0,113.02,112.71,112.74,51433.0,112.8026,112.8225,112.5131,112.543,51433.0
2021-12-29 15:10:00,112.74,112.75,112.36,112.46,79161.0,112.543,112.553,112.1637,112.2635,79161.0
2021-12-29 15:15:00,112.47,112.57,112.25,112.25,44291.0,112.2735,112.3733,112.0539,112.0539,44291.0
2021-12-29 15:20:00,112.22,112.28,112.02,112.2,85142.0,112.0239,112.0838,111.8243,112.004,85142.0
2021-12-29 15:25:00,112.18,112.26,112.05,112.1,88780.0,111.984,112.0639,111.8542,111.9042,88780.0
2021-12-29 15:30:00,112.09,112.5,112.07,112.47,109632.0,111.8942,112.3035,111.8742,112.2735,109632.0
2021-12-29 15:35:00,112.47,112.53,112.17,112.24,68778.0,112.2735,112.3334,111.974,112.0439,68778.0
2021-12-29 15:40:00,112.23,112.5,112.23,112.45,80706.0,112.0339,112.3035,112.0339,112.2535,80706.0
2021-12-29 15:45:00,112.45,112.81,112.42,112.65,101612.0,112.2535,112.6129,112.2236,112.4532,101612.0
2021-12-29 15:50:00,112.65,112.82,112.64,112.74,126585.0,112.4532,112.6229,112.4432,112.543,126585.0
2021-12-29 15:55:00,112.73,112.83,112.56,112.78,184024.0,112.533,112.6329,112.3633,112.583,184024.0
2021-12-30 09:30:00,112.54,113.69,112.15,113.69,136110.0,112.3434,113.4914,111.9541,113.4914,136110.0
2021-12-30 09:35:00,113.67,114.22,113.43,113.8,119743.0,113.4714,114.0204,113.2318,113.6012,119743.0
2021-12-30 09:40:00,113.77,114.3,113.39,113.49,104592.0,113.5712,114.1003,113.1919,113.2917,104592.0
2021-12-30 09:45:00,113.41,114.13,113.35,113.98,57374.0,113.2119,113.9306,113.152,113.7809,57374.0
2021-12-30 09:50:00,113.94,114.48,113.89,114.24,63678.0,113.7409,114.28,113.691,114.0404,63678.0
2021-12-30 09:55:00,114.27,114.63,113.93,114.48,91551.0,114.0704,114.4297,113.731,114.28,91551.0
2021-12-30 10:00:00,114.54,115.11,114.44,115.09,144022.0,114.3399,114.9089,114.2401,114.8889,144022.0
2021-12-30 10:05:00,115.09,115.2,114.83,114.92,84202.0,114.8889,114.9987,114.6294,114.7192,84202.0
2021-12-30 10:10:00,114.9,115.37,114.81,115.27,120561.0,114.6993,115.1684,114.6094,115.0686,120561.0
2021-12-30 10:15:00,115.24,115.36,114.77,114.92,139609.0,115.0387,115.1585,114.5695,114.7192,139609.0
2021-12-30 10:20:00,114.9,115.0,114.65,114.92,70244.0,114.6993,114.7991,114.4497,114.7192,70244.0
2021-12-30 10:25:00,114.95,115.13,114.83,115.11,122041.0,114.7492,114.9289,114.6294,114.9089,122041.0
2021-12-30 10:30:00,115.13,115.64,115.12,115.49,130354.0,114.9289,115.438,114.9189,115.2882,130354.0
2021-12-30 10:35:00,115.5,115.68,115.34,115.57,93430.0,115.2982,115.4779,115.1385,115.3681,93430.0
2021-12-30 10:40:00,115.54,115.61,115.43,115.46,53963.0,115.3381,115.408,115.2283,115.2583,53963.0
2021-12-30 10:45:00,115.47,115.63,115.21,115.23,73272.0,115.2683,115.428,115.0087,115.0287,73272.0
2021-12-30 10:50:00,115.17,115.27,115.03,115.04,72844.0,114.9688,115.0686,114.829,114.839,72844.0
2021-12-30 10:55:00,115.03,115.61,115.03,115.47,145231.0,114.829,115.408,114.829,115.2683,145231.0
2021-12-30 11:00:00,115.46,115.64,115.36,115.61,71678.0,115.2583,115.438,115.1585,115.408,71678.0
2021-12-30 11:05:00,115.6,115.76,115.59,115.67,35116.0,115.398,115.5578,115.3881,115.4679,35116.0
2021-12-30 11:10:00,115.69,115.78,115.57,115.57,43347.0,115.4879,115.5777,115.3681,115.3681,43347.0
2021-12-30 11:15:00,115.58,115.71,115.41,115.42,76168.0,115.3781,115.5078,115.2084,115.2183,76168.0
2021-12-30 11:20:00,115.39,115.4,115.25,115.35,52032.0,115.1884,115.1984,115.0486,115.1485,52032.0
2021-12-30 11:25:00,115.36,115.45,115.31,115.33,48509.0,115.1585,115.2483,115.1085,115.1285,48509.0
2021-12-30 11:30:00,115.33,115.36,115.09,115.23,59514.0,115.1285,115.1585,114.8889,115.0287,59514.0
2021-12-30 11:35:00,115.21,115.21,114.88,114.94,51585.0,115.0087,115.0087,114.6793,114.7392,51585.0
2021-12-30 11:40:00,114.96,115.06,114.76,115.04,76135.0,114.7592,114.859,114.5595,114.839,76135.0
2021-12-30 11:45:00,115.05,115.22,114.99,115.16,51624.0,114.849,115.0187,114.7891,114.9588,51624.0
2021-12-30 11:50:00,115.15,115.24,115.07,115.2,32207.0,114.9488,115.0387,114.869,114.9987,32207.0
2021-12-30 11:55:00,115.17,115.4,115.13,115.39,53606.0,114.9688,115.1984,114.9289,115.1884,53606.0
2021-12-30 12:00:00,115.39,115.41,115.25,115.34,86768.0,115.1884,115.2084,115.0486,115.1385,86768.0
2021-12-30 12:05:00,115.32,115.35,114.78,114.82,140607.0,115.1185,115.1485,114.5795,114.6194,140607.0
2021-12-30 12:10:00,114.82,114.95,114.78,114.78,77745.0,114.6194,114.7492,114.5795,114.5795,77745.0
2021-12-30 12:15:00,114.76,114.95,114.73,114.93,79373.0,114.5595,114.7492,114.5296,114.7292,79373.0
2021-12-30 12:20:00,114.94,114.96,114.79,114.87,45921.0,114.7392,114.7592,114.5895,114.6693,45921.0
2021-12-30 12:25:00,114.89,115.01,114.85,114.97,60365.0,114.6893,114.8091,114.6493,114.7691,60365.0
2021-12-30 12:30:00,114.97,115.02,114.92,115.02,20461.0,114.7691,114.819,114.7192,114.819,20461.0
2021-12-30 12:35:00,115.03,115.3,115.01,115.27,87262.0,114.829,115.0986,114.8091,115.0686,87262.0
2021-12-30 12:40:00,115.25,115.28,115.15,115.18,69346.0,115.0486,115.0786,114.9488,114.9788,69346.0
2021-12-30 12:45:00,115.16,115.32,115.12,115.29,66257.0,114.9588,115.1185,114.9189,115.0886,66257.0
2021-12-30 12:50:00,115.28,115.52,115.27,115.43,96962.0,115.0786,115.3182,115.0686,115.2283,96962.0
2021-12-30 12:55:00,115.45,115.48,115.16,115.19,67209.0,115.2483,115.2782,114.9588,114.9888,67209.0
2021-12-30 13:00:00,115.19,115.23,114.98,115.0,64839.0,114.9888,115.0287,114.7791,114.7991,64839.0
2021-12-30 13:05:00,115.0,115.11,114.96,115.05,40190.0,114.7991,114.9089,114.7592,114.849,40190.0
2021-12-30 13:10:00,115.06,115.07,114.92,114.94,67848.0,114.859,114.869,114.7192,114.7392,67848.0
2021-12-30 13:15:00,114.93,115.1,114.92,115.1,35051.0,114.7292,114.8989,114.7192,114.8989,35051.0
2021-12-30 13:20:00,115.1,115.31,115.06,115.28,92741.0,114.8989,115.1085,114.859,115.0786,92741.0
2021-12-30 13:25:00,115.27,115.48,115.27,115.38,75098.0,115.0686,115.2782,115.0686,115.1784,75098.0
2021-12-30 13:30:00,115.38,115.54,115.33,115.44,37460.0,115.1784,115.3381,115.1285,115.2383,37460.0
2021-12-30 13:35:00,115.44,115.45,115.17,115.24,43051.0,115.2383,115.2483,114.9688,115.0387,43051.0
2021-12-30 13:40:00,115.26,115.3,115.18,115.22,28110.0,115.0586,115.0986,114.9788,115.0187,28110.0
2021-12-30 13:45:00,115.22,115.26,114.96,114.99,58814.0,115.0187,115.0586,114.7592,114.7891,58814.0
2021-12-30 13:50:00,115.03,115.18,114.94,115.04,33122.0,114.829,114.9788,114.7392,114.839,33122.0
2021-12-30 13:55:00,115.03,115.05,114.94,114.96,51413.0,114.829,114.849,114.7392,114.7592,51413.0
2021-12-30 14:00:00,114.91,114.91,114.55,114.69,66301.0,114.7092,114.7092,114.3499,114.4896,66301.0
2021-12-30 14:05:00,114.7,114.9,114.5,114.82,57123.0,114.4996,114.6993,114.3,114.6194,57123.0
2021-12-30 14:10:00,114.78,114.85,114.57,114.63,38604.0,114.5795,114.6493,114.3698,114.4297,38604.0
2021-12-30 14:15:00,114.62,114.8,114.6,114.75,29139.0,114.4197,114.5994,114.3998,114.5495,29139.0
2021-12-30 14:20:00,114.74,114.8,114.68,114.75,36870.0,114.5395,114.5994,114.4796,114.5495,36870.0
2021-12-30 14:25:00,114.72,114.87,114.69,114.74,149438.0,114.5196,114.6693,114.4896,114.5395,149438.0
2021-12-30 14:30:00,114.72,114.72,114.4,114.56,266349.0,114.5196,114.5196,114.2001,114.3599,266349.0
2021-12-30 14:35:00,114.56,114.77,114.37,114.72,114051.0,114.3599,114.5695,114.1702,114.5196,114051.0
2021-12-30 14:40:00,114.73,114.85,114.72,114.79,47335.0,114.5296,114.6493,114.5196,114.5895,47335.0
2021-12-30 14:45:00,114.77,114.8,114.57,114.59,29205.0,114.5695,114.5994,114.3698,114.3898,29205.0
2021-12-30 14:50:00,114.58,114.84,114.56,114.72,24828.0,114.3798,114.6394,114.3599,114.5196,24828.0
2021-12-30 14:55:00,114.72,114.77,114.54,114.65,39792.0,114.5196,114.5695,114.3399,114.4497,39792.0
2021-12-30 15:00:00,114.65,114.65,114.44,114.54,83426.0,114.4497,114.4497,114.2401,114.3399,83426.0
2021-12-30 15:05:00,114.51,114.51,113.9,113.94,256080.0,114.3099,114.3099,113.701,113.7409,256080.0
2021-12-30 15:10:00,113.99,113.99,113.83,113.9,104682.0,113.7908,113.7908,113.6311,113.701,104682.0
2021-12-30 15:15:00,113.91,114.03,113.74,113.78,99695.0,113.711,113.8308,113.5413,113.5812,99695.0
2021-12-30 15:20:00,113.81,113.83,113.52,113.57,142703.0,113.6112,113.6311,113.3217,113.3716,142703.0
2021-12-30 15:25:00,113.54,113.99,113.52,113.93,75647.0,113.3416,113.7908,113.3217,113.731,75647.0
2021-12-30 15:30:00,113.94,114.05,113.75,113.76,119004.0,113.7409,113.8507,113.5513,113.5612,119004.0
2021-12-30 15:35:00,113.75,113.78,113.19,113.21,120869.0,113.5513,113.5812,112.9922,113.0122,120869.0
2021-12-30 15:40:00,113.21,113.29,113.13,113.19,133461.0,113.0122,113.0921,112.9324,112.9922,133461.0
2021-12-30 15:45:00,113.18,113.45,113.08,113.29,156905.0,112.9823,113.2518,112.8824,113.0921,156905.0
2021-12-30 15:50:00,113.27,113.54,113.19,113.41,192244.0,113.0721,113.3416,112.9922,113.2119,192244.0
2021-12-30 15:55:00,113.4,113.42,113.12,113.21,196461.0,113.2019,113.2218,112.9224,113.0122,196461.0
2021-12-31 09:30:00,113.36,114.38,113.34,114.35,178794.0,113.1619,114.1802,113.142,114.1502,178794.0
2021-12-31 09:35:00,114.39,114.63,114.15,114.58,127799.0,114.1901,114.4297,113.9506,114.3798,127799.0
2021-12-31 09:40:00,114.58,114.76,113.62,113.66,134609.0,114.3798,114.5595,113.4215,113.4614,134609.0
2021-12-31 09:45:00,113.72,114.36,113.68,114.08,133364.0,113.5213,114.1602,113.4814,113.8807,133364.0
2021-12-31 09:50:00,114.03,114.69,113.87,114.6,82014.0,113.8308,114.4896,113.6711,114.3998,82014.0
2021-12-31 09:55:00,114.61,114.93,114.37,114.72,108850.0,114.4098,114.7292,114.1702,114.5196,108850.0
2021-12-31 10:00:00,114.75,114.76,114.19,114.57,102732.0,114.5495,114.5595,113.9905,114.3698,102732.0
2021-12-31 10:05:00,114.6,114.9,114.5,114.79,53470.0,114.3998,114.6993,114.3,114.5895,53470.0
2021-12-31 10:10:00,114.77,114.78,114.31,114.41,53100.0,114.5695,114.5795,114.1103,114.2101,53100.0
2021-12-31 10:15:00,114.44,114.72,114.26,114.34,51586.0,114.2401,114.5196,114.0604,114.1402,51586.0
2021-12-31 10:20:00,114.31,114.31,113.84,113.9,46929.0,114.1103,114.1103,113.6411,113.701,46929.0
2021-12-31 10:25:00,113.83,114.03,113.64,113.73,55675.0,113.6311,113.8308,113.4415,113.5313,55675.0
2021-12-31 10:30:00,113.75,114.13,113.75,113.86,65275.0,113.5513,113.9306,113.5513,113.6611,65275.0
2021-12-31 10:35:00,113.86,113.95,113.68,113.91,32866.0,113.6611,113.7509,113.4814,113.711,32866.0
2021-12-31 10:40:00,113.91,113.92,113.63,113.72,50296.0,113.711,113.721,113.4315,113.5213,50296.0
2021-12-31 10:45:00,113.7,113.78,113.44,113.55,37868.0,113.5014,113.5812,113.2418,113.3516,37868.0
2021-12-31 10:50:00,113.53,113.63,113.47,113.53,27950.0,113.3317,113.4315,113.2718,113.3317,27950.0
2021-12-31 10:55:00,113.52,113.56,113.37,113.55,55237.0,113.3217,113.3616,113.1719,113.3516,55237.0
2021-12-31 11:00:00,113.57,113.57,113.24,113.39,40063.0,113.3716,113.3716,113.0422,113.1919,40063.0
2021-12-31 11:05:00,113.37,113.44,113.26,113.4,35368.0,113.1719,113.2418,113.0621,113.2019,35368.0
2021-12-31 11:10:00,113.39,113.53,113.38,113.45,23586.0,113.1919,113.3317,113.1819,113.2518,23586.0
2021-12-31 11:15:00,113.45,113.48,113.33,113.33,21624.0,113.2518,113.2817,113.132,113.132,21624.0
2021-12-31 11:20:00,113.32,113.64,113.29,113.62,44657.0,113.122,113.4415,113.0921,113.4215,44657.0
2021-12-31 11:25:00,113.6,113.61,113.41,113.44,41303.0,113.4015,113.4115,113.2119,113.2418,41303.0
2021-12-31 11:30:00,113.43,113.59,113.32,113.34,34799.0,113.2318,113.3915,113.122,113.142,34799.0
2021-12-31 11:35:00,113.34,113.45,113.31,113.36,24434.0,113.142,113.2518,113.112,113.1619,24434.0
2021-12-31 11:40:00,113.34,113.4,113.18,113.4,61975.0,113.142,113.2019,112.9823,113.2019,61975.0
2021-12-31 11:45:00,113.4,113.42,113.18,113.32,36190.0,113.2019,113.2218,112.9823,113.122,36190.0
2021-12-31 11:50:00,113.31,113.31,113.17,113.25,18679.0,113.112,113.112,112.9723,113.0521,18679.0
2021-12-31 11:55:00,113.26,113.5,113.23,113.49,51588.0,113.0621,113.3017,113.0322,113.2917,51588.0
2021-12-31 12:00:00,113.47,113.72,113.41,113.68,67603.0,113.2718,113.5213,113.2119,113.4814,67603.0
2021-12-31 12:05:00,113.67,113.68,113.57,113.61,27987.0,113.4714,113.4814,113.3716,113.4115,27987.0
2021-12-31 12:10:00,113.6,113.63,113.32,113.37,56493.0,113.4015,113.4315,113.122,113.1719,56493.0
2021-12-31 12:15:00,113.38,113.44,113.28,113.35,58909.0,113.1819,113.2418,113.0821,113.152,58909.0
2021-12-31 12:20:00,113.34,113.34,113.14,113.16,38924.0,113.142,113.142,112.9423,112.9623,38924.0
2021-12-31 12:25:00,113.16,113.23,113.06,113.08,62347.0,112.9623,113.0322,112.8625,112.8824,62347.0
2021-12-31 12:30:00,113.08,113.11,112.98,113.03,38336.0,112.8824,112.9124,112.7826,112.8325,38336.0
2021-12-31 12:35:00,113.02,113.25,113.0,113.23,60052.0,112.8225,113.0521,112.8026,113.0322,60052.0
2021-12-31 12:40:00,113.23,113.25,113.11,113.19,61524.0,113.0322,113.0521,112.9124,112.9922,61524.0
2021-12-31 12:45:00,113.18,113.2,112.93,112.98,62804.0,112.9823,113.0022,112.7327,112.7826,62804.0
2021-12-31 12:50:00,112.95,112.97,112.83,112.9,47104.0,112.7527,112.7726,112.6329,112.7028,47104.0
2021-12-31 12:55:00,112.88,113.06,112.86,113.01,34517.0,112.6828,112.8625,112.6628,112.8126,34517.0
2021-12-31 13:00:00,113.03,113.04,112.79,112.79,58090.0,112.8325,112.8425,112.5929,112.5929,58090.0
2021-12-31 13:05:00,112.79,112.91,112.73,112.79,48656.0,112.5929,112.7127,112.533,112.5929,48656.0
2021-12-31 13:10:00,112.79,112.79,112.57,112.6,75284.0,112.5929,112.5929,112.3733,112.4033,75284.0
2021-12-31 13:15:00,112.61,112.74,112.55,112.74,34992.0,112.4133,112.543,112.3534,112.543,34992.0
2021-12-31 13:20:00,112.73,112.78,112.67,112.74,28529.0,112.533,112.583,112.4732,112.543,28529.0
2021-12-31 13:25:00,112.76,112.8,112.64,112.64,38111.0,112.563,112.6029,112.4432,112.4432,38111.0
2021-12-31 13:30:00,112.63,112.86,112.63,112.8,54319.0,112.4332,112.6628,112.4332,112.6029,54319.0
2021-12-31 13:35:00,112.79,112.83,112.71,112.75,33926.0,112.5929,112.6329,112.5131,112.553,33926.0
2021-12-31 13:40:00,112.75,112.83,112.69,112.83,52130.0,112.553,112.6329,112.4931,112.6329,52130.0
2021-12-31 13:45:00,112.85,113.09,112.85,113.05,36448.0,112.6528,112.8924,112.6528,112.8525,36448.0
2021-12-31 13:50:00,113.05,113.05,112.83,112.86,31436.0,112.8525,112.8525,112.6329,112.6628,31436.0
2021-12-31 13:55:00,112.86,112.9,112.74,112.74,21654.0,112.6628,112.7028,112.543,112.543,21654.0
2021-12-31 14:00:00,112.74,112.76,112.56,112.59,27004.0,112.543,112.563,112.3633,112.3933,27004.0
2021-12-31 14:05:00,112.58,112.59,112.37,112.57,76820.0,112.3833,112.3933,112.1737,112.3733,76820.0
2021-12-31 14:10:00,112.56,112.6,112.41,112.45,43663.0,112.3633,112.4033,112.2136,112.2535,43663.0
2021-12-31 14:15:00,112.46,112.63,112.44,112.6,34279.0,112.2635,112.4332,112.2436,112.4033,34279.0
2021-12-31 14:20:00,112.59,113.01,112.59,113.01,57187.0,112.3933,112.8126,112.3933,112.8126,57187.0
2021-12-31 14:25:00,113.03,113.14,113.0,113.08,34703.0,112.8325,112.9423,112.8026,112.8824,34703.0
2021-12-31 14:30:00,113.05,113.14,112.95,113.04,37887.0,112.8525,112.9423,112.7527,112.8425,37887.0
2021-12-31 14:35:00,113.03,113.07,112.8,112.86,44704.0,112.8325,112.8725,112.6029,112.6628,44704.0
2021-12-31 14:40:00,112.84,112.89,112.78,112.85,36772.0,112.6429,112.6928,112.583,112.6528,36772.0
2021-12-31 14:45:00,112.85,112.85,112.6,112.66,43805.0,112.6528,112.6528,112.4033,112.4632,43805.0
2021-12-31 14:50:00,112.67,112.7,112.63,112.64,33072.0,112.4732,112.5031,112.4332,112.4432,33072.0
2021-12-31 14:55:00,112.64,112.64,112.5,112.51,40089.0,112.4432,112.4432,112.3035,112.3134,40089.0
2021-12-31 15:00:00,112.53,112.8,112.52,112.71,38314.0,112.3334,112.6029,112.3234,112.5131,38314.0
2021-12-31 15:05:00,112.73,112.76,112.51,112.56,32463.0,112.533,112.563,112.3134,112.3633,32463.0
2021-12-31 15:10:00,112.57,112.57,112.29,112.49,90045.0,112.3733,112.3733,112.0938,112.2935,90045.0
2021-12-31 15:15:00,112.48,112.55,112.36,112.36,53045.0,112.2835,112.3534,112.1637,112.1637,53045.0
2021-12-31 15:20:00,112.36,112.38,112.18,112.22,61261.0,112.1637,112.1837,111.984,112.0239,61261.0
2021-12-31 15:25:00,112.25,112.41,112.21,112.41,45232.0,112.0539,112.2136,112.014,112.2136,45232.0
2021-12-31 15:30:00,112.41,112.48,112.02,112.04,114467.0,112.2136,112.2835,111.8243,111.8443,114467.0
2021-12-31 15:35:00,112.05,112.26,111.96,112.26,119104.0,111.8542,112.0639,111.7644,112.0639,119104.0
2021-12-31 15:40:00,112.26,112.41,112.17,112.34,89596.0,112.0639,112.2136,111.974,112.1437,89596.0
2021-12-31 15:45:00,112.31,112.46,112.28,112.36,100748.0,112.1138,112.2635,112.0838,112.1637,100748.0
2021-12-31 15:50:00,112.35,112.36,111.78,111.79,172389.0,112.1537,112.1637,111.5847,111.5947,172389.0
2021-12-31 15:55:00,111.79,112.02,111.78,111.98,275898.0,111.5947,111.8243,111.5847,111.7844,275898.0
2022-01-03 09:30:00,112.35,112.89,111.56,111.89,204757.0,112.1537,112.6928,111.3651,111.6945,204757.0
2022-01-03 09:35:00,111.91,111.91,111.3,111.52,136255.0,111.7145,111.7145,111.1055,111.3252,136255.0
2022-01-03 09:40:00,111.55,111.72,110.91,111.06,150206.0,111.3551,111.5248,110.7162,110.866,150206.0
2022-01-03 09:45:00,111.07,111.1,110.43,110.57,234740.0,110.8759,110.9059,110.2371,110.3768,234740.0
2022-01-03 09:50:00,110.59,111.45,110.35,111.16,197547.0,110.3968,111.2553,110.1572,110.9658,197547.0
2022-01-03 09:55:00,111.2,112.05,111.05,111.93,141401.0,111.0057,111.8542,110.856,111.7344,141401.0
2022-01-03 10:00:00,111.95,113.98,111.85,113.82,328050.0,111.7544,113.7809,111.6546,113.6211,328050.0
2022-01-03 10:05:00,113.76,113.96,113.46,113.94,184177.0,113.5612,113.7609,113.2618,113.7409,184177.0
2022-01-03 10:10:00,113.96,114.07,113.56,113.85,167274.0,113.7609,113.8707,113.3616,113.6511,167274.0
2022-01-03 10:15:00,113.82,114.12,113.29,113.29,84555.0,113.6211,113.9206,113.0921,113.0921,84555.0
2022-01-03 10:20:00,113.27,114.3,113.14,114.28,86111.0,113.0721,114.1003,112.9423,114.0803,86111.0
2022-01-03 10:25:00,114.28,114.68,114.23,114.49,104343.0,114.0803,114.4796,114.0304,114.29,104343.0
2022-01-03 10:30:00,114.5,114.74,114.19,114.57,122744.0,114.3,114.5395,113.9905,114.3698,122744.0
2022-01-03 10:35:00,114.65,114.65,114.08,114.14,49118.0,114.4497,114.4497,113.8807,113.9406,49118.0
2022-01-03 10:40:00,114.17,114.46,114.12,114.36,53453.0,113.9705,114.26,113.9206,114.1602,53453.0
2022-01-03 10:45:00,114.39,114.6,113.66,113.77,81914.0,114.1901,114.3998,113.4614,113.5712,81914.0
2022-01-03 10:50:00,113.79,114.29,113.67,114.2,64044.0,113.5912,114.0903,113.4714,114.0005,64044.0
2022-01-03 10:55:00,114.16,114.35,113.99,114.06,42550.0,113.9606,114.1502,113.7908,113.8607,42550.0
2022-01-03 11:00:00,114.02,114.67,113.79,114.63,56648.0,113.8208,114.4697,113.5912,114.4297,56648.0
2022-01-03 11:05:00,114.63,114.71,114.51,114.68,40788.0,114.4297,114.5096,114.3099,114.4796,40788.0
2022-01-03 11:10:00,114.7,114.74,114.1,114.25,50640.0,114.4996,114.5395,113.9007,114.0504,50640.0
2022-01-03 11:15:00,114.26,114.35,113.92,113.94,42836.0,114.0604,114.1502,113.721,113.7409,42836.0
2022-01-03 11:20:00,113.87,114.04,113.73,113.98,48893.0,113.6711,113.8408,113.5313,113.7809,48893.0
2022-01-03 11:25:00,113.93,113.97,113.63,113.83,36085.0,113.731,113.7709,113.4315,113.6311,36085.0
2022-01-03 11:30:00,113.83,114.05,113.68,113.94,53724.0,113.6311,113.8507,113.4814,113.7409,53724.0
2022-01-03 11:35:00,113.96,114.1,113.5,113.52,52214.0,113.7609,113.9007,113.3017,113.3217,52214.0
2022-01-03 11:40:00,113.53,113.56,113.04,113.09,127716.0,113.3317,113.3616,112.8425,112.8924,127716.0
2022-01-03 11:45:00,113.12,113.39,112.98,113.13,37885.0,112.9224,113.1919,112.7826,112.9324,37885.0
2022-01-03 11:50:00,113.12,113.2,112.79,112.88,64746.0,112.9224,113.0022,112.5929,112.6828,64746.0
2022-01-03 11:55:00,112.86,112.9,112.65,112.78,62001.0,112.6628,112.7028,112.4532,112.583,62001.0
2022-01-03 12:00:00,112.79,113.14,112.7,113.12,49063.0,112.5929,112.9423,112.5031,112.9224,49063.0
2022-01-03 12:05:00,113.12,113.26,113.0,113.08,20981.0,112.9224,113.0621,112.8026,112.8824,20981.0
2022-01-03 12:10:00,113.15,113.15,112.87,112.94,18250.0,112.9523,112.9523,112.6728,112.7427,18250.0
2022-01-03 12:15:00,112.94,113.04,112.74,112.85,25450.0,112.7427,112.8425,112.543,112.6528,25450.0
2022-01-03 12:20:00,112.84,112.91,112.79,112.89,30244.0,112.6429,112.7127,112.5929,112.6928,30244.0
2022-01-03 12:25:00,112.88,113.19,112.84,113.12,32224.0,112.6828,112.9922,112.6429,112.9224,32224.0
2022-01-03 12:30:00,113.12,113.27,112.98,113.27,18866.0,112.9224,113.0721,112.7826,113.0721,18866.0
2022-01-03 12:35:00,113.23,113.32,113.14,113.29,14089.0,113.0322,113.122,112.9423,113.0921,14089.0
2022-01-03 12:40:00,113.29,113.64,113.27,113.59,21834.0,113.0921,113.4415,113.0721,113.3915,21834.0
2022-01-03 12:45:00,113.62,113.7,113.48,113.59,20834.0,113.4215,113.5014,113.2817,113.3915,20834.0
2022-01-03 12:50:00,113.63,113.76,113.57,113.66,23333.0,113.4315,113.5612,113.3716,113.4614,23333.0
2022-01-03 12:55:00,113.66,113.87,113.62,113.82,30375.0,113.4614,113.6711,113.4215,113.6211,30375.0
2022-01-03 13:00:00,113.83,113.92,113.74,113.83,33215.0,113.6311,113.721,113.5413,113.6311,33215.0
2022-01-03 13:05:00,113.82,113.85,113.69,113.77,57570.0,113.6211,113.6511,113.4914,113.5712,57570.0
2022-01-03 13:10:00,113.77,113.8,113.56,113.57,39208.0,113.5712,113.6012,113.3616,113.3716,39208.0
2022-01-03 13:15:00,113.57,113.66,113.44,113.58,25138.0,113.3716,113.4614,113.2418,113.3816,25138.0
2022-01-03 13:20:00,113.59,113.66,113.48,113.59,21399.0,113.3915,113.4614,113.2817,113.3915,21399.0
2022-01-03 13:25:00,113.6,113.75,113.57,113.7,30842.0,113.4015,113.5513,113.3716,113.5014,30842.0
2022-01-03 13:30:00,113.71,113.71,113.56,113.64,38378.0,113.5113,113.5113,113.3616,113.4415,38378.0
2022-01-03 13:35:00,113.62,113.7,113.55,113.6,26277.0,113.4215,113.5014,113.3516,113.4015,26277.0
2022-01-03 13:40:00,113.61,114.01,113.56,113.97,49714.0,113.4115,113.8108,113.3616,113.7709,49714.0
2022-01-03 13:45:00,113.96,113.97,113.84,113.88,35378.0,113.7609,113.7709,113.6411,113.681,35378.0
2022-01-03 13:50:00,113.87,113.92,113.64,113.74,40911.0,113.6711,113.721,113.4415,113.5413,40911.0
2022-01-03 13:55:00,113.74,113.89,113.69,113.82,19968.0,113.5413,113.691,113.4914,113.6211,19968.0
2022-01-03 14:00:00,113.8,114.04,113.77,113.92,31041.0,113.6012,113.8408,113.5712,113.721,31041.0
2022-01-03 14:05:00,113.93,114.18,113.91,114.15,25807.0,113.731,113.9805,113.711,113.9506,25807.0
2022-01-03 14:10:00,114.15,114.15,113.99,114.09,32716.0,113.9506,113.9506,113.7908,113.8907,32716.0
2022-01-03 14:15:00,114.08,114.19,114.06,114.14,31953.0,113.8807,113.9905,113.8607,113.9406,31953.0
2022-01-03 14:20:00,114.14,114.28,114.09,114.21,39248.0,113.9406,114.0803,113.8907,114.0105,39248.0
2022-01-03 14:25:00,114.24,114.45,114.14,114.45,48191.0,114.0404,114.25,113.9406,114.25,48191.0
2022-01-03 14:30:00,114.44,114.46,114.18,114.3,41425.0,114.2401,114.26,113.9805,114.1003,41425.0
2022-01-03 14:35:00,114.31,114.32,114.11,114.24,34353.0,114.1103,114.1203,113.9106,114.0404,34353.0
2022-01-03 14:40:00,114.26,114.31,114.05,114.31,30797.0,114.0604,114.1103,113.8507,114.1103,30797.0
2022-01-03 14:45:00,114.31,114.48,114.3,114.44,52261.0,114.1103,114.28,114.1003,114.2401,52261.0
2022-01-03 14:50:00,114.43,114.45,114.22,114.33,30381.0,114.2301,114.25,114.0204,114.1303,30381.0
2022-01-03 14:55:00,114.33,114.55,114.33,114.55,32093.0,114.1303,114.3499,114.1303,114.3499,32093.0
2022-01-03 15:00:00,114.52,114.72,114.44,114.7,42152.0,114.3199,114.5196,114.2401,114.4996,42152.0
2022-01-03 15:05:00,114.69,114.98,114.58,114.94,51191.0,114.4896,114.7791,114.3798,114.7392,51191.0
2022-01-03 15:10:00,114.93,115.21,114.88,115.2,54415.0,114.7292,115.0087,114.6793,114.9987,54415.0
2022-01-03 15:15:00,115.21,115.21,114.85,114.96,58298.0,115.0087,115.0087,114.6493,114.7592,58298.0
2022-01-03 15:20:00,114.98,115.01,114.69,114.92,33602.0,114.7791,114.8091,114.4896,114.7192,33602.0
2022-01-03 15:25:00,114.92,115.16,114.86,114.98,87680.0,114.7192,114.9588,114.6593,114.7791,87680.0
2022-01-03 15:30:00,114.99,115.05,114.91,114.98,84169.0,114.7891,114.849,114.7092,114.7791,84169.0
2022-01-03 15:35:00,114.98,114.99,114.4,114.45,132279.0,114.7791,114.7891,114.2001,114.25,132279.0
2022-01-03 15:40:00,114.46,114.8,114.46,114.63,75976.0,114.26,114.5994,114.26,114.4297,75976.0
2022-01-03 15:45:00,114.66,114.74,114.55,114.65,55393.0,114.4597,114.5395,114.3499,114.4497,55393.0
2022-01-03 15:50:00,114.65,115.55,114.64,115.55,218017.0,114.4497,115.3481,114.4397,115.3481,218017.0
2022-01-03 15:55:00,115.55,115.56,115.22,115.39,283372.0,115.3481,115.3581,115.0187,115.1884,283372.0
2022-01-04 09:30:00,115.29,115.64,114.66,115.29,254032.0,115.0886,115.438,114.4597,115.0886,254032.0
2022-01-04 09:35:00,115.28,115.32,114.58,114.68,235816.0,115.0786,115.1185,114.3798,114.4796,235816.0
2022-01-04 09:40:00,114.61,114.82,114.26,114.28,151698.0,114.4098,114.6194,114.0604,114.0803,151698.0
2022-01-04 09:45:00,114.32,114.86,114.14,114.72,219405.0,114.1203,114.6593,113.9406,114.5196,219405.0
2022-01-04 09:50:00,114.71,114.85,114.21,114.24,83230.0,114.5096,114.6493,114.0105,114.0404,83230.0
2022-01-04 09:55:00,114.23,114.33,113.82,113.99,118040.0,114.0304,114.1303,113.6211,113.7908,118040.0
2022-01-04 10:00:00,113.97,113.97,112.97,112.98,171885.0,113.7709,113.7709,112.7726,112.7826,171885.0
2022-01-04 10:05:00,112.97,113.16,112.75,113.12,107690.0,112.7726,112.9623,112.553,112.9224,107690.0
2022-01-04 10:10:00,113.08,113.08,112.62,112.86,130176.0,112.8824,112.8824,112.4232,112.6628,130176.0
2022-01-04 10:15:00,112.83,112.96,112.41,112.54,166801.0,112.6329,112.7626,112.2136,112.3434,166801.0
2022-01-04 10:20:00,112.53,112.71,111.97,112.2,605897.0,112.3334,112.5131,111.7744,112.004,605897.0
2022-01-04 10:25:00,112.2,112.25,111.67,111.72,205507.0,112.004,112.0539,111.4749,111.5248,205507.0
2022-01-04 10:30:00,111.71,111.78,111.21,111.32,200872.0,111.5148,111.5847,111.0157,111.1255,200872.0
2022-01-04 10:35:00,111.33,111.55,111.07,111.34,275689.0,111.1355,111.3551,110.8759,111.1455,275689.0
2022-01-04 10:40:00,111.35,111.36,110.62,110.67,218663.0,111.1555,111.1654,110.4267,110.4766,218663.0
2022-01-04 10:45:00,110.68,111.36,110.59,111.32,218520.0,110.4866,111.1654,110.3968,111.1255,218520.0
2022-01-04 10:50:00,111.29,111.4,110.86,110.9,146302.0,111.0956,111.2054,110.6663,110.7062,146302.0
2022-01-04 10:55:00,110.91,110.94,110.6,110.78,206468.0,110.7162,110.7462,110.4068,110.5865,206468.0
2022-01-04 11:00:00,110.82,110.84,110.38,110.81,281009.0,110.6264,110.6464,110.1872,110.6164,281009.0
2022-01-04 11:05:00,110.82,111.3,110.81,111.25,110991.0,110.6264,111.1055,110.6164,111.0556,110991.0
2022-01-04 11:10:00,111.25,111.46,110.98,111.29,110260.0,111.0556,111.2653,110.7861,111.0956,110260.0
2022-01-04 11:15:00,111.27,111.61,111.23,111.49,79054.0,111.0756,111.415,111.0357,111.2952,79054.0
2022-01-04 11:20:00,111.49,111.58,111.22,111.35,66444.0,111.2952,111.3851,111.0257,111.1555,66444.0
2022-01-04 11:25:00,111.35,111.48,111.1,111.31,60730.0,111.1555,111.2852,110.9059,111.1155,60730.0
2022-01-04 11:30:00,111.29,111.37,111.16,111.21,68033.0,111.0956,111.1754,110.9658,111.0157,68033.0
2022-01-04 11:35:00,111.21,111.66,111.19,111.61,68452.0,111.0157,111.4649,110.9957,111.415,68452.0
2022-01-04 11:40:00,111.6,111.73,111.35,111.57,55968.0,111.405,111.5348,111.1555,111.3751,55968.0
2022-01-04 11:45:00,111.56,111.91,111.49,111.83,97016.0,111.3651,111.7145,111.2952,111.6346,97016.0
2022-01-04 11:50:00,111.84,112.09,111.79,111.98,86972.0,111.6446,111.8942,111.5947,111.7844,86972.0
2022-01-04 11:55:00,111.95,112.09,111.62,111.63,67896.0,111.7544,111.8942,111.425,111.435,67896.0
2022-01-04 12:00:00,111.63,111.7,111.43,111.67,45338.0,111.435,111.5048,111.2353,111.4749,45338.0
2022-01-04 12:05:00,111.67,111.71,111.51,111.64,39712.0,111.4749,111.5148,111.3152,111.445,39712.0
2022-01-04 12:10:00,111.62,111.86,111.57,111.77,54681.0,111.425,111.6646,111.3751,111.5747,54681.0
2022-01-04 12:15:00,111.78,112.11,111.78,111.92,37788.0,111.5847,111.9141,111.5847,111.7245,37788.0
2022-01-04 12:20:00,111.87,111.89,111.58,111.66,73156.0,111.6746,111.6945,111.3851,111.4649,73156.0
2022-01-04 12:25:00,111.67,111.95,111.62,111.81,132670.0,111.4749,111.7544,111.425,111.6147,132670.0
2022-01-04 12:30:00,111.81,111.87,111.65,111.67,67139.0,111.6147,111.6746,111.4549,111.4749,67139.0
2022-01-04 12:35:00,111.69,111.92,111.67,111.89,51112.0,111.4949,111.7245,111.4749,111.6945,51112.0
2022-01-04 12:40:00,111.89,112.02,111.78,111.92,21373.0,111.6945,111.8243,111.5847,111.7245,21373.0
2022-01-04 12:45:00,111.93,111.94,111.76,111.81,27145.0,111.7344,111.7444,111.5647,111.6147,27145.0
2022-01-04 12:50:00,111.82,111.85,111.57,111.72,31526.0,111.6246,111.6546,111.3751,111.5248,31526.0
2022-01-04 12:55:00,111.72,111.72,111.41,111.52,53653.0,111.5248,111.5248,111.2154,111.3252,53653.0
2022-01-04 13:00:00,111.52,111.63,111.45,111.49,27985.0,111.3252,111.435,111.2553,111.2952,27985.0
2022-01-04 13:05:00,111.48,111.6,111.43,111.48,49523.0,111.2852,111.405,111.2353,111.2852,49523.0
2022-01-04 13:10:00,111.48,111.5,111.23,111.36,54380.0,111.2852,111.3052,111.0357,111.1654,54380.0
2022-01-04 13:15:00,111.38,111.43,110.98,110.98,37470.0,111.1854,111.2353,110.7861,110.7861,37470.0
2022-01-04 13:20:00,111.0,111.13,110.86,110.88,61411.0,110.8061,110.9358,110.6663,110.6863,61411.0
2022-01-04 13:25:00,110.87,111.06,110.81,110.94,107810.0,110.6763,110.866,110.6164,110.7462,107810.0
2022-01-04 13:30:00,110.96,111.0,110.71,110.81,44452.0,110.7661,110.8061,110.5166,110.6164,44452.0
2022-01-04 13:35:00,110.83,111.26,110.7,111.18,159913.0,110.6364,111.0656,110.5066,110.9858,159913.0
2022-01-04 13:40:00,111.15,111.17,111.03,111.09,77943.0,110.9558,110.9758,110.836,110.8959,77943.0
2022-01-04 13:45:00,111.09,111.1,110.72,110.73,86306.0,110.8959,110.9059,110.5266,110.5365,86306.0
2022-01-04 13:50:00,110.72,110.72,110.46,110.48,84768.0,110.5266,110.5266,110.267,110.287,84768.0
2022-01-04 13:55:00,110.48,110.55,110.24,110.45,84287.0,110.287,110.3569,110.0474,110.257,84287.0
2022-01-04 14:00:00,110.44,110.52,110.32,110.46,74042.0,110.2471,110.3269,110.1273,110.267,74042.0
2022-01-04 14:05:00,110.44,110.53,110.37,110.43,76656.0,110.2471,110.3369,110.1772,110.2371,76656.0
2022-01-04 14:10:00,110.44,110.74,110.34,110.7,97770.0,110.2471,110.5465,110.1472,110.5066,97770.0
2022-01-04 14:15:00,110.69,110.85,110.45,110.81,74313.0,110.4966,110.6563,110.257,110.6164,74313.0
2022-01-04 14:20:00,110.81,110.84,110.69,110.73,32612.0,110.6164,110.6464,110.4966,110.5365,32612.0
2022-01-04 14:25:00,110.72,110.74,110.54,110.67,39689.0,110.5266,110.5465,110.3469,110.4766,39689.0
2022-01-04 14:30:00,110.66,110.89,110.6,110.78,44135.0,110.4667,110.6963,110.4068,110.5865,44135.0
2022-01-04 14:35:00,110.81,110.85,110.76,110.77,28154.0,110.6164,110.6563,110.5665,110.5765,28154.0
2022-01-04 14:40:00,110.75,110.96,110.66,110.67,62088.0,110.5565,110.7661,110.4667,110.4766,62088.0
2022-01-04 14:45:00,110.68,110.86,110.58,110.63,46515.0,110.4866,110.6663,110.3868,110.4367,46515.0
2022-01-04 14:50:00,110.69,110.84,110.6,110.83,27033.0,110.4966,110.6464,110.4068,110.6364,27033.0
2022-01-04 14:55:00,110.83,111.05,110.76,111.05,56645.0,110.6364,110.856,110.5665,110.856,56645.0
2022-01-04 15:00:00,111.03,111.23,110.99,111.16,58214.0,110.836,111.0357,110.7961,110.9658,58214.0
2022-01-04 15:05:00,111.17,111.37,111.06,111.36,63850.0,110.9758,111.1754,110.866,111.1654,63850.0
2022-01-04 15:10:00,111.36,111.47,111.31,111.42,56765.0,111.1654,111.2753,111.1155,111.2253,56765.0
2022-01-04 15:15:00,111.42,111.79,111.37,111.75,70941.0,111.2253,111.5947,111.1754,111.5548,70941.0
2022-01-04 15:20:00,111.76,111.76,111.47,111.51,80099.0,111.5647,111.5647,111.2753,111.3152,80099.0
2022-01-04 15:25:00,111.51,111.72,111.27,111.7,113416.0,111.3152,111.5248,111.0756,111.5048,113416.0
2022-01-04 15:30:00,111.72,111.82,111.51,111.51,87015.0,111.5248,111.6246,111.3152,111.3152,87015.0
2022-01-04 15:35:00,111.5,111.73,111.25,111.64,114012.0,111.3052,111.5348,111.0556,111.445,114012.0
2022-01-04 15:40:00,111.6,111.67,111.45,111.58,80421.0,111.405,111.4749,111.2553,111.3851,80421.0
2022-01-04 15:45:00,111.57,111.73,111.5,111.7,99664.0,111.3751,111.5348,111.3052,111.5048,99664.0
2022-01-04 15:50:00,111.69,111.69,111.33,111.36,239225.0,111.4949,111.4949,111.1355,111.1654,239225.0
2022-01-04 15:55:00,111.36,111.54,111.27,111.42,382036.0,111.1654,111.3451,111.0756,111.2253,382036.0
2022-01-05 09:30:00,111.19,111.79,110.71,111.43,210849.0,110.9957,111.5947,110.5166,111.2353,210849.0
2022-01-05 09:35:00,111.44,112.02,111.11,111.88,223585.0,111.2453,111.8243,110.9159,111.6845,223585.0
2022-01-05 09:40:00,111.89,112.29,111.59,111.68,120864.0,111.6945,112.0938,111.395,111.4849,120864.0
2022-01-05 09:45:00,111.7,112.0,111.46,111.51,80731.0,111.5048,111.8043,111.2653,111.3152,80731.0
2022-01-05 09:50:00,111.57,112.21,111.54,111.86,82478.0,111.3751,112.014,111.3451,111.6646,82478.0
2022-01-05 09:55:00,111.85,111.88,111.29,111.55,94748.0,111.6546,111.6845,111.0956,111.3551,94748.0
2022-01-05 10:00:00,111.57,111.99,111.37,111.48,73899.0,111.3751,111.7943,111.1754,111.2852,73899.0
2022-01-05 10:05:00,111.5,111.5,111.04,111.19,72700.0,111.3052,111.3052,110.846,110.9957,72700.0
2022-01-05 10:10:00,111.19,111.43,111.06,111.09,40559.0,110.9957,111.2353,110.866,110.8959,40559.0
2022-01-05 10:15:00,111.09,111.09,110.48,110.7,116130.0,110.8959,110.8959,110.287,110.5066,116130.0
2022-01-05 10:20:00,110.71,110.93,110.55,110.84,58261.0,110.5166,110.7362,110.3569,110.6464,58261.0
2022-01-05 10:25:00,110.87,111.16,110.69,110.77,49036.0,110.6763,110.9658,110.4966,110.5765,49036.0
2022-01-05 10:30:00,110.75,110.91,110.32,110.34,94733.0,110.5565,110.7162,110.1273,110.1472,94733.0
2022-01-05 10:35:00,110.35,110.58,110.31,110.46,76491.0,110.1572,110.3868,110.1173,110.267,76491.0
2022-01-05 10:40:00,110.46,110.82,110.36,110.82,82536.0,110.267,110.6264,110.1672,110.6264,82536.0
2022-01-05 10:45:00,110.74,110.87,110.33,110.42,66158.0,110.5465,110.6763,110.1372,110.2271,66158.0
2022-01-05 10:50:00,110.4,110.78,110.35,110.65,61928.0,110.2071,110.5865,110.1572,110.4567,61928.0
2022-01-05 10:55:00,110.68,110.85,110.58,110.58,114800.0,110.4866,110.6563,110.3868,110.3868,114800.0
2022-01-05 11:00:00,110.58,110.64,110.48,110.55,93868.0,110.3868,110.4467,110.287,110.3569,93868.0
2022-01-05 11:05:00,110.56,110.66,110.31,110.41,82387.0,110.3668,110.4667,110.1173,110.2171,82387.0
2022-01-05 11:10:00,110.42,110.42,110.16,110.26,65741.0,110.2271,110.2271,109.9675,110.0674,65741.0
2022-01-05 11:15:00,110.27,110.32,110.12,110.17,70799.0,110.0773,110.1273,109.9276,109.9775,70799.0
2022-01-05 11:20:00,110.17,110.34,110.13,110.22,48610.0,109.9775,110.1472,109.9376,110.0274,48610.0
2022-01-05 11:25:00,110.22,110.45,110.21,110.37,37418.0,110.0274,110.257,110.0175,110.1772,37418.0
2022-01-05 11:30:00,110.33,110.43,110.16,110.18,40236.0,110.1372,110.2371,109.9675,109.9875,40236.0
2022-01-05 11:35:00,110.22,110.38,110.15,110.37,73297.0,110.0274,110.1872,109.9576,110.1772,73297.0
2022-01-05 11:40:00,110.36,110.54,110.32,110.33,43431.0,110.1672,110.3469,110.1273,110.1372,43431.0
2022-01-05 11:45:00,110.35,110.36,110.14,110.28,54836.0,110.1572,110.1672,109.9476,110.0873,54836.0
2022-01-05 11:50:00,110.25,110.28,110.12,110.13,68393.0,110.0574,110.0873,109.9276,109.9376,68393.0
2022-01-05 11:55:00,110.13,110.16,109.98,110.0,94680.0,109.9376,109.9675,109.7879,109.8078,94680.0
2022-01-05 12:00:00,109.95,110.1,109.8,110.1,59614.0,109.7579,109.9076,109.6082,109.9076,59614.0
2022-01-05 12:05:00,110.11,110.28,110.06,110.09,42704.0,109.9176,110.0873,109.8677,109.8977,42704.0
2022-01-05 12:10:00,110.11,110.35,110.11,110.14,46105.0,109.9176,110.1572,109.9176,109.9476,46105.0
2022-01-05 12:15:00,110.16,110.27,110.1,110.22,28388.0,109.9675,110.0773,109.9076,110.0274,28388.0
2022-01-05 12:20:00,110.23,110.3,110.08,110.21,49626.0,110.0374,110.1073,109.8877,110.0175,49626.0
2022-01-05 12:25:00,110.2,110.27,110.1,110.15,40236.0,110.0075,110.0773,109.9076,109.9576,40236.0
2022-01-05 12:30:00,110.17,110.25,110.01,110.08,42464.0,109.9775,110.0574,109.8178,109.8877,42464.0
2022-01-05 12:35:00,110.09,110.17,110.01,110.07,59723.0,109.8977,109.9775,109.8178,109.8777,59723.0
2022-01-05 12:40:00,110.08,110.09,109.88,109.94,73064.0,109.8877,109.8977,109.688,109.7479,73064.0
2022-01-05 12:45:00,109.95,109.95,109.75,109.78,64079.0,109.7579,109.7579,109.5583,109.5882,64079.0
2022-01-05 12:50:00,109.79,109.8,109.56,109.56,90053.0,109.5982,109.6082,109.3686,109.3686,90053.0
2022-01-05 12:55:00,109.56,109.59,109.4,109.46,107072.0,109.3686,109.3985,109.2089,109.2688,107072.0
2022-01-05 13:00:00,109.47,109.51,109.27,109.47,58679.0,109.2787,109.3187,109.0791,109.2787,58679.0
2022-01-05 13:05:00,109.47,109.52,109.35,109.4,46229.0,109.2787,109.3287,109.159,109.2089,46229.0
2022-01-05 13:10:00,109.41,109.44,109.16,109.25,55417.0,109.2188,109.2488,108.9693,109.0591,55417.0
2022-01-05 13:15:00,109.27,109.34,109.15,109.21,90238.0,109.0791,109.149,108.9593,109.0192,90238.0
2022-01-05 13:20:00,109.21,109.44,109.2,109.23,145487.0,109.0192,109.2488,109.0092,109.0392,145487.0
2022-01-05 13:25:00,109.24,109.45,109.17,109.19,111072.0,109.0491,109.2588,108.9793,108.9992,111072.0
2022-01-05 13:30:00,109.22,109.44,109.08,109.31,82188.0,109.0292,109.2488,108.8894,109.119,82188.0
2022-01-05 13:35:00,109.33,109.33,109.09,109.12,131587.0,109.139,109.139,108.8994,108.9294,131587.0
2022-01-05 13:40:00,109.12,109.24,109.01,109.03,92976.0,108.9294,109.0491,108.8195,108.8395,92976.0
2022-01-05 13:45:00,109.0,109.06,108.8,108.81,57397.0,108.8096,108.8695,108.6099,108.6199,57397.0
2022-01-05 13:50:00,108.81,108.9,108.7,108.86,84026.0,108.6199,108.7097,108.5101,108.6698,84026.0
2022-01-05 13:55:00,108.86,108.94,108.79,108.91,46472.0,108.6698,108.7497,108.5999,108.7197,46472.0
2022-01-05 14:00:00,108.92,109.54,108.86,108.95,204735.0,108.7297,109.3486,108.6698,108.7597,204735.0
2022-01-05 14:05:00,109.0,109.0,108.55,108.61,149786.0,108.8096,108.8096,108.3604,108.4202,149786.0
2022-01-05 14:10:00,108.61,108.68,108.03,108.05,317651.0,108.4202,108.4901,107.8413,107.8612,317651.0
2022-01-05 14:15:00,108.04,108.06,107.62,107.67,441873.0,107.8512,107.8712,107.432,107.4819,441873.0
2022-01-05 14:20:00,107.71,107.74,107.19,107.27,309352.0,107.5218,107.5518,107.0027,107.0826,309352.0
2022-01-05 14:25:00,107.27,107.65,107.18,107.45,175400.0,107.0826,107.4619,106.9927,107.2623,175400.0
2022-01-05 14:30:00,107.44,107.8,107.16,107.19,253842.0,107.2523,107.6117,106.9728,107.0027,253842.0
2022-01-05 14:35:00,107.2,107.8,107.08,107.28,393418.0,107.0127,107.6117,106.8929,107.0926,393418.0
2022-01-05 14:40:00,107.31,107.7,106.94,106.99,206598.0,107.1225,107.5118,106.7532,106.8031,206598.0
2022-01-05 14:45:00,106.97,107.02,106.7,106.98,104062.0,106.7831,106.833,106.5136,106.7931,104062.0
2022-01-05 14:50:00,106.96,107.2,106.75,107.19,172352.0,106.7731,107.0127,106.5635,107.0027,172352.0
2022-01-05 14:55:00,107.16,107.18,106.87,106.93,125143.0,106.9728,106.9927,106.6833,106.7432,125143.0
2022-01-05 15:00:00,106.92,106.92,106.31,106.31,192658.0,106.7332,106.7332,106.1243,106.1243,192658.0
2022-01-05 15:05:00,106.3,106.46,106.1,106.14,224144.0,106.1143,106.274,105.9146,105.9546,224144.0
2022-01-05 15:10:00,106.18,106.86,106.08,106.39,450531.0,105.9945,106.6733,105.8947,106.2041,450531.0
2022-01-05 15:15:00,106.39,106.5,105.88,106.01,420520.0,106.2041,106.3139,105.695,105.8248,420520.0
2022-01-05 15:20:00,105.98,106.15,105.77,105.93,242019.0,105.7948,105.9645,105.5852,105.7449,242019.0
2022-01-05 15:25:00,105.94,106.04,105.72,105.73,358290.0,105.7549,105.8547,105.5353,105.5453,358290.0
2022-01-05 15:30:00,105.73,106.07,105.62,105.79,352024.0,105.5453,105.8847,105.4355,105.6052,352024.0
2022-01-05 15:35:00,105.8,106.37,105.68,106.37,238256.0,105.6152,106.1842,105.4954,106.1842,238256.0
2022-01-05 15:40:00,106.36,106.62,106.02,106.11,292342.0,106.1742,106.4337,105.8348,105.9246,292342.0
2022-01-05 15:45:00,106.03,106.19,105.92,105.96,406167.0,105.8448,106.0045,105.7349,105.7749,406167.0
2022-01-05 15:50:00,105.96,105.96,105.45,105.59,551076.0,105.7749,105.7749,105.2658,105.4055,551076.0
2022-01-05 15:55:00,105.59,105.63,105.08,105.27,862955.0,105.4055,105.4455,104.8964,105.0861,862955.0
2022-01-06 09:30:00,105.46,106.0,104.62,105.69,298670.0,105.2758,105.8148,104.4372,105.5053,298670.0
2022-01-06 09:35:00,105.57,106.47,105.55,106.07,170773.0,105.3856,106.284,105.3656,105.8847,170773.0
2022-01-06 09:40:00,106.06,106.42,105.06,105.53,209201.0,105.8747,106.2341,104.8764,105.3456,209201.0
2022-01-06 09:45:00,105.52,105.6,105.16,105.29,94913.0,105.3356,105.4155,104.9763,105.106,94913.0
2022-01-06 09:50:00,105.27,105.43,104.77,104.82,112122.0,105.0861,105.2458,104.587,104.6369,112122.0
2022-01-06 09:55:00,104.84,105.12,104.06,104.13,156531.0,104.6568,104.9363,103.8782,103.9481,156531.0
2022-01-06 10:00:00,104.13,104.31,103.26,103.38,178417.0,103.9481,104.1278,103.0796,103.1994,178417.0
2022-01-06 10:05:00,103.35,103.41,102.67,102.99,279701.0,103.1694,103.2293,102.4906,102.8101,279701.0
2022-01-06 10:10:00,102.94,103.11,102.46,102.8,202225.0,102.7602,102.9299,102.281,102.6204,202225.0
2022-01-06 10:15:00,102.78,103.79,102.73,102.84,318644.0,102.6004,103.6087,102.5505,102.6603,318644.0
2022-01-06 10:20:00,102.83,103.42,102.63,103.28,329476.0,102.6503,103.2393,102.4507,103.0996,329476.0
2022-01-06 10:25:00,103.33,104.07,103.33,104.0,158631.0,103.1495,103.8882,103.1495,103.8183,158631.0
2022-01-06 10:30:00,103.97,104.94,103.95,104.62,312352.0,103.7884,104.7567,103.7684,104.4372,312352.0
2022-01-06 10:35:00,104.61,105.19,104.53,104.69,202211.0,104.4272,105.0062,104.3474,104.5071,202211.0
2022-01-06 10:40:00,104.69,104.71,104.28,104.6,149137.0,104.5071,104.5271,104.0978,104.4173,149137.0
2022-01-06 10:45:00,104.59,105.2,104.49,105.18,140725.0,104.4073,105.0162,104.3074,104.9962,140725.0
2022-01-06 10:50:00,105.13,105.43,104.9,105.39,246983.0,104.9463,105.2458,104.7167,105.2059,246983.0
2022-01-06 10:55:00,105.38,105.82,105.17,105.74,174576.0,105.1959,105.6351,104.9863,105.5553,174576.0
2022-01-06 11:00:00,105.73,105.96,105.63,105.81,107199.0,105.5453,105.7749,105.4455,105.6251,107199.0
2022-01-06 11:05:00,105.79,106.46,105.79,106.38,157554.0,105.6052,106.274,105.6052,106.1941,157554.0
2022-01-06 11:10:00,106.37,106.99,106.36,106.71,298498.0,106.1842,106.8031,106.1742,106.5236,298498.0
2022-01-06 11:15:00,106.71,107.18,106.63,106.71,211989.0,106.5236,106.9927,106.4437,106.5236,211989.0
2022-01-06 11:20:00,106.7,106.98,106.41,106.83,154114.0,106.5136,106.7931,106.2241,106.6434,154114.0
2022-01-06 11:25:00,106.83,106.83,106.31,106.47,87719.0,106.6434,106.6434,106.1243,106.284,87719.0
2022-01-06 11:30:00,106.49,106.6,105.45,105.5,110447.0,106.304,106.4138,105.2658,105.3157,110447.0
2022-01-06 11:35:00,105.54,106.06,105.53,106.01,71596.0,105.3556,105.8747,105.3456,105.8248,71596.0
2022-01-06 11:40:00,106.02,106.28,105.68,106.07,51054.0,105.8348,106.0943,105.4954,105.8847,51054.0
2022-01-06 11:45:00,106.05,106.36,105.88,106.35,49098.0,105.8647,106.1742,105.695,106.1642,49098.0
2022-01-06 11:50:00,106.34,106.44,106.22,106.42,30041.0,106.1542,106.254,106.0344,106.2341,30041.0
2022-01-06 11:55:00,106.41,106.5,106.18,106.35,35068.0,106.2241,106.3139,105.9945,106.1642,35068.0
2022-01-06 12:00:00,106.36,106.42,106.21,106.34,33879.0,106.1742,106.2341,106.0244,106.1542,33879.0
2022-01-06 12:05:00,106.29,106.64,106.2,106.63,69652.0,106.1043,106.4537,106.0145,106.4437,69652.0
2022-01-06 12:10:00,106.64,106.64,106.0,106.17,59320.0,106.4537,106.4537,105.8148,105.9845,59320.0
2022-01-06 12:15:00,106.19,106.29,105.93,105.98,26793.0,106.0045,106.1043,105.7449,105.7948,26793.0
2022-01-06 12:20:00,106.02,106.05,105.77,105.84,50722.0,105.8348,105.8647,105.5852,105.6551,50722.0
2022-01-06 12:25:00,105.84,106.02,105.81,105.98,92830.0,105.6551,105.8348,105.6251,105.7948,92830.0
2022-01-06 12:30:00,105.94,105.96,105.56,105.91,56546.0,105.7549,105.7749,105.3756,105.725,56546.0
2022-01-06 12:35:00,105.92,106.11,105.79,106.01,58456.0,105.7349,105.9246,105.6052,105.8248,58456.0
2022-01-06 12:40:00,106.09,106.15,106.0,106.11,49868.0,105.9047,105.9645,105.8148,105.9246,49868.0
2022-01-06 12:45:00,106.12,106.25,105.99,106.09,24786.0,105.9346,106.0644,105.8048,105.9047,24786.0
2022-01-06 12:50:00,106.08,106.2,105.98,106.14,21822.0,105.8947,106.0145,105.7948,105.9546,21822.0
2022-01-06 12:55:00,106.16,106.24,106.03,106.05,17410.0,105.9745,106.0544,105.8448,105.8647,17410.0
2022-01-06 13:00:00,106.04,106.12,105.84,105.93,56612.0,105.8547,105.9346,105.6551,105.7449,56612.0
2022-01-06 13:05:00,105.93,105.95,105.68,105.73,130783.0,105.7449,105.7649,105.4954,105.5453,130783.0
2022-01-06 13:10:00,105.72,105.79,105.6,105.7,101342.0,105.5353,105.6052,105.4155,105.5153,101342.0
2022-01-06 13:15:00,105.72,105.72,105.41,105.6,136186.0,105.5353,105.5353,105.2258,105.4155,136186.0
2022-01-06 13:20:00,105.59,105.65,105.32,105.34,91035.0,105.4055,105.4654,105.136,105.156,91035.0
2022-01-06 13:25:00,105.32,105.34,105.11,105.14,35102.0,105.136,105.156,104.9264,104.9563,35102.0
2022-01-06 13:30:00,105.15,105.21,104.8,104.95,71348.0,104.9663,105.0262,104.6169,104.7666,71348.0
2022-01-06 13:35:00,104.97,105.17,104.72,104.89,45718.0,104.7866,104.9863,104.537,104.7067,45718.0
2022-01-06 13:40:00,104.9,105.2,104.84,105.12,34961.0,104.7167,105.0162,104.6568,104.9363,34961.0
2022-01-06 13:45:00,105.1,105.48,104.99,105.32,25544.0,104.9164,105.2957,104.8066,105.136,25544.0
2022-01-06 13:50:00,105.32,105.38,105.16,105.34,17913.0,105.136,105.1959,104.9763,105.156,17913.0
2022-01-06 13:55:00,105.32,105.42,105.15,105.31,20453.0,105.136,105.2358,104.9663,105.126,20453.0
2022-01-06 14:00:00,105.26,105.3,105.0,105.08,25652.0,105.0761,105.116,104.8166,104.8964,25652.0
2022-01-06 14:05:00,105.08,105.52,105.0,105.45,31721.0,104.8964,105.3356,104.8166,105.2658,31721.0
2022-01-06 14:10:00,105.52,105.69,105.37,105.37,24633.0,105.3356,105.5053,105.1859,105.1859,24633.0
2022-01-06 14:15:00,105.38,105.69,105.37,105.61,20533.0,105.1959,105.5053,105.1859,105.4255,20533.0
2022-01-06 14:20:00,105.68,105.76,105.54,105.59,16310.0,105.4954,105.5752,105.3556,105.4055,16310.0
2022-01-06 14:25:00,105.59,105.72,105.57,105.66,12146.0,105.4055,105.5353,105.3856,105.4754,12146.0
2022-01-06 14:30:00,105.67,105.87,105.48,105.55,13375.0,105.4854,105.685,105.2957,105.3656,13375.0
2022-01-06 14:35:00,105.6,105.76,105.59,105.71,11607.0,105.4155,105.5752,105.4055,105.5253,11607.0
2022-01-06 14:40:00,105.68,105.92,105.68,105.77,22298.0,105.4954,105.7349,105.4954,105.5852,22298.0
2022-01-06 14:45:00,105.81,105.99,105.77,105.91,20753.0,105.6251,105.8048,105.5852,105.725,20753.0
2022-01-06 14:50:00,105.85,106.1,105.83,105.93,29938.0,105.6651,105.9146,105.6451,105.7449,29938.0
2022-01-06 14:55:00,105.98,106.02,105.83,105.95,14991.0,105.7948,105.8348,105.6451,105.7649,14991.0
2022-01-06 15:00:00,105.93,106.01,105.65,105.97,16407.0,105.7449,105.8248,105.4654,105.7849,16407.0
2022-01-06 15:05:00,105.91,105.92,105.61,105.68,53271.0,105.725,105.7349,105.4255,105.4954,53271.0
2022-01-06 15:10:00,105.69,105.78,105.51,105.55,23930.0,105.5053,105.5952,105.3257,105.3656,23930.0
2022-01-06 15:15:00,105.57,105.61,105.38,105.48,59242.0,105.3856,105.4255,105.1959,105.2957,59242.0
2022-01-06 15:20:00,105.51,105.72,105.35,105.46,30244.0,105.3257,105.5353,105.1659,105.2758,30244.0
2022-01-06 15:25:00,105.47,105.59,105.39,105.55,47236.0,105.2857,105.4055,105.2059,105.3656,47236.0
2022-01-06 15:30:00,105.53,105.9,105.43,105.49,81983.0,105.3456,105.715,105.2458,105.3057,81983.0
2022-01-06 15:35:00,105.49,105.55,105.23,105.32,37298.0,105.3057,105.3656,105.0462,105.136,37298.0
2022-01-06 15:40:00,105.32,105.4,105.12,105.31,83169.0,105.136,105.2159,104.9363,105.126,83169.0
2022-01-06 15:45:00,105.32,105.33,105.08,105.26,99869.0,105.136,105.146,104.8964,105.0761,99869.0
2022-01-06 15:50:00,105.26,105.26,105.01,105.18,95874.0,105.0761,105.0761,104.8265,104.9962,95874.0
2022-01-06 15:55:00,105.18,105.41,104.92,105.29,232349.0,104.9962,105.2258,104.7367,105.106,232349.0
2022-01-07 09:30:00,105.16,105.73,104.94,105.32,254807.0,104.9763,105.5453,104.7567,105.136,254807.0
2022-01-07 09:35:00,105.32,106.19,105.11,106.17,277467.0,105.136,106.0045,104.9264,105.9845,277467.0
2022-01-07 09:40:00,106.18,107.05,105.91,106.93,205182.0,105.9945,106.863,105.725,106.7432,205182.0
2022-01-07 09:45:00,106.86,107.07,106.37,106.69,132093.0,106.6733,106.8829,106.1842,106.5036,132093.0
2022-01-07 09:50:00,106.71,107.14,106.52,106.98,169761.0,106.5236,106.9528,106.3339,106.7931,169761.0
2022-01-07 09:55:00,106.95,107.4,106.87,107.08,167124.0,106.7631,107.2124,106.6833,106.8929,167124.0
2022-01-07 10:00:00,107.12,107.31,106.55,106.55,133862.0,106.9329,107.1225,106.3638,106.3638,133862.0
2022-01-07 10:05:00,106.51,106.58,106.1,106.1,100970.0,106.3239,106.3938,105.9146,105.9146,100970.0
2022-01-07 10:10:00,106.03,106.09,105.73,105.86,141303.0,105.8448,105.9047,105.5453,105.6751,141303.0
2022-01-07 10:15:00,105.85,106.05,105.63,105.81,54108.0,105.6651,105.8647,105.4455,105.6251,54108.0
2022-01-07 10:20:00,105.81,105.84,105.28,105.5,75754.0,105.6251,105.6551,105.0961,105.3157,75754.0
2022-01-07 10:25:00,105.45,105.96,105.31,105.4,56307.0,105.2658,105.7749,105.126,105.2159,56307.0
2022-01-07 10:30:00,105.33,105.54,105.22,105.42,72461.0,105.146,105.3556,105.0362,105.2358,72461.0
2022-01-07 10:35:00,105.47,105.53,105.21,105.29,60635.0,105.2857,105.3456,105.0262,105.106,60635.0
2022-01-07 10:40:00,105.28,105.44,104.92,105.01,104730.0,105.0961,105.2558,104.7367,104.8265,104730.0
2022-01-07 10:45:00,105.04,105.05,104.51,104.52,116001.0,104.8565,104.8665,104.3274,104.3374,116001.0
2022-01-07 10:50:00,104.51,104.62,103.79,103.82,420377.0,104.3274,104.4372,103.6087,103.6386,420377.0
2022-01-07 10:55:00,103.86,104.49,103.86,104.15,240686.0,103.6785,104.3074,103.6785,103.968,240686.0
2022-01-07 11:00:00,104.11,104.22,103.89,104.02,209449.0,103.9281,104.0379,103.7085,103.8383,209449.0
2022-01-07 11:05:00,104.0,104.53,103.93,104.35,169207.0,103.8183,104.3474,103.7484,104.1677,169207.0
2022-01-07 11:10:00,104.34,104.36,104.09,104.28,105198.0,104.1577,104.1777,103.9081,104.0978,105198.0
2022-01-07 11:15:00,104.27,104.36,103.91,103.99,85788.0,104.0878,104.1777,103.7285,103.8083,85788.0
2022-01-07 11:20:00,104.01,104.54,103.98,104.54,72019.0,103.8283,104.3574,103.7983,104.3574,72019.0
2022-01-07 11:25:00,104.46,104.76,104.46,104.56,79780.0,104.2775,104.577,104.2775,104.3773,79780.0
2022-01-07 11:30:00,104.52,104.76,104.43,104.73,43626.0,104.3374,104.577,104.2476,104.547,43626.0
2022-01-07 11:35:00,104.78,104.82,104.5,104.54,92518.0,104.5969,104.6369,104.3174,104.3574,92518.0
2022-01-07 11:40:00,104.51,104.62,104.22,104.38,118368.0,104.3274,104.4372,104.0379,104.1976,118368.0
2022-01-07 11:45:00,104.39,104.76,104.29,104.7,55002.0,104.2076,104.577,104.1078,104.5171,55002.0
2022-01-07 11:50:00,104.68,104.71,104.28,104.52,51497.0,104.4971,104.5271,104.0978,104.3374,51497.0
2022-01-07 11:55:00,104.52,104.53,104.31,104.34,37735.0,104.3374,104.3474,104.1278,104.1577,37735.0
2022-01-07 12:00:00,104.33,104.52,104.28,104.38,36424.0,104.1477,104.3374,104.0978,104.1976,36424.0
2022-01-07 12:05:00,104.41,104.76,104.41,104.63,38647.0,104.2276,104.577,104.2276,104.4472,38647.0
2022-01-07 12:10:00,104.65,104.76,104.61,104.67,18412.0,104.4672,104.577,104.4272,104.4871,18412.0
2022-01-07 12:15:00,104.67,104.88,104.58,104.61,26116.0,104.4871,104.6968,104.3973,104.4272,26116.0
2022-01-07 12:20:00,104.6,104.6,104.26,104.34,58157.0,104.4173,104.4173,104.0778,104.1577,58157.0
2022-01-07 12:25:00,104.34,104.35,104.06,104.25,47421.0,104.1577,104.1677,103.8782,104.0679,47421.0
2022-01-07 12:30:00,104.25,104.26,104.12,104.23,73214.0,104.0679,104.0778,103.9381,104.0479,73214.0
2022-01-07 12:35:00,104.25,104.26,104.07,104.12,48335.0,104.0679,104.0778,103.8882,103.9381,48335.0
2022-01-07 12:40:00,104.11,104.28,104.07,104.18,43372.0,103.9281,104.0978,103.8882,103.998,43372.0
2022-01-07 12:45:00,104.18,104.41,104.14,104.32,41362.0,103.998,104.2276,103.9581,104.1377,41362.0
2022-01-07 12:50:00,104.31,104.45,104.28,104.41,26154.0,104.1278,104.2675,104.0978,104.2276,26154.0
2022-01-07 12:55:00,104.4,104.49,104.34,104.43,22835.0,104.2176,104.3074,104.1577,104.2476,22835.0
2022-01-07 13:00:00,104.45,104.45,104.19,104.32,28707.0,104.2675,104.2675,104.008,104.1377,28707.0
2022-01-07 13:05:00,104.29,104.55,104.29,104.52,27582.0,104.1078,104.3673,104.1078,104.3374,27582.0
2022-01-07 13:10:00,104.51,104.53,104.34,104.52,36885.0,104.3274,104.3474,104.1577,104.3374,36885.0
2022-01-07 13:15:00,104.49,104.53,104.28,104.46,45244.0,104.3074,104.3474,104.0978,104.2775,45244.0
2022-01-07 13:20:00,104.43,104.49,104.2,104.22,51224.0,104.2476,104.3074,104.018,104.0379,51224.0
2022-01-07 13:25:00,104.21,104.29,104.16,104.23,44169.0,104.0279,104.1078,103.978,104.0479,44169.0
2022-01-07 13:30:00,104.23,104.28,104.12,104.2,35319.0,104.0479,104.0978,103.9381,104.018,35319.0
2022-01-07 13:35:00,104.18,104.26,104.09,104.13,41993.0,103.998,104.0778,103.9081,103.9481,41993.0
2022-01-07 13:40:00,104.16,104.32,104.08,104.16,73600.0,103.978,104.1377,103.8982,103.978,73600.0
2022-01-07 13:45:00,104.16,104.2,104.09,104.17,31402.0,103.978,104.018,103.9081,103.988,31402.0
2022-01-07 13:50:00,104.17,104.18,103.84,103.91,66872.0,103.988,103.998,103.6586,103.7285,66872.0
2022-01-07 13:55:00,103.92,103.99,103.79,103.81,48049.0,103.7384,103.8083,103.6087,103.6286,48049.0
2022-01-07 14:00:00,103.82,103.87,103.6,103.61,73602.0,103.6386,103.6885,103.419,103.429,73602.0
2022-01-07 14:05:00,103.59,103.65,103.5,103.56,82459.0,103.409,103.4689,103.3192,103.3791,82459.0
2022-01-07 14:10:00,103.54,103.6,103.49,103.54,34464.0,103.3591,103.419,103.3092,103.3591,34464.0
2022-01-07 14:15:00,103.52,103.75,103.39,103.4,170017.0,103.3391,103.5687,103.2094,103.2193,170017.0
2022-01-07 14:20:00,103.39,103.43,103.04,103.1,188306.0,103.2094,103.2493,102.86,102.9199,188306.0
2022-01-07 14:25:00,103.11,103.36,103.04,103.36,66182.0,102.9299,103.1794,102.86,103.1794,66182.0
2022-01-07 14:30:00,103.35,103.57,103.34,103.47,58461.0,103.1694,103.3891,103.1595,103.2892,58461.0
2022-01-07 14:35:00,103.45,103.56,103.36,103.42,152101.0,103.2693,103.3791,103.1794,103.2393,152101.0
2022-01-07 14:40:00,103.42,103.5,103.26,103.44,89611.0,103.2393,103.3192,103.0796,103.2593,89611.0
2022-01-07 14:45:00,103.42,103.55,103.28,103.28,88409.0,103.2393,103.3691,103.0996,103.0996,88409.0
2022-01-07 14:50:00,103.29,103.46,103.25,103.38,87469.0,103.1095,103.2792,103.0696,103.1994,87469.0
2022-01-07 14:55:00,103.36,103.48,103.34,103.44,44631.0,103.1794,103.2992,103.1595,103.2593,44631.0
2022-01-07 15:00:00,103.42,103.57,103.42,103.53,44501.0,103.2393,103.3891,103.2393,103.3491,44501.0
2022-01-07 15:05:00,103.51,103.7,103.51,103.65,55094.0,103.3292,103.5188,103.3292,103.4689,55094.0
2022-01-07 15:10:00,103.65,103.74,103.54,103.6,45375.0,103.4689,103.5588,103.3591,103.419,45375.0
2022-01-07 15:15:00,103.6,103.65,103.31,103.36,59364.0,103.419,103.4689,103.1295,103.1794,59364.0
2022-01-07 15:20:00,103.36,103.38,103.16,103.17,46259.0,103.1794,103.1994,102.9798,102.9898,46259.0
2022-01-07 15:25:00,103.16,103.16,103.02,103.11,74555.0,102.9798,102.9798,102.84,102.9299,74555.0
2022-01-07 15:30:00,103.1,103.38,103.05,103.15,127489.0,102.9199,103.1994,102.87,102.9698,127489.0
2022-01-07 15:35:00,103.15,103.23,103.02,103.11,69188.0,102.9698,103.0496,102.84,102.9299,69188.0
2022-01-07 15:40:00,103.11,103.24,103.02,103.2,201574.0,102.9299,103.0596,102.84,103.0197,201574.0
2022-01-07 15:45:00,103.16,103.31,103.16,103.25,168459.0,102.9798,103.1295,102.9798,103.0696,168459.0
2022-01-07 15:50:00,103.25,103.25,102.8,102.85,236934.0,103.0696,103.0696,102.6204,102.6703,236934.0
2022-01-07 15:55:00,102.85,103.02,102.77,102.92,278536.0,102.6703,102.84,102.5905,102.7402,278536.0
2022-01-10 09:30:00,102.12,102.14,100.7,100.75,606087.0,101.9416,101.9616,100.5241,100.574,606087.0
2022-01-10 09:35:00,100.74,100.84,100.15,100.38,306527.0,100.564,100.6638,99.975,100.2046,306527.0
2022-01-10 09:40:00,100.38,100.86,100.1,100.6,203649.0,100.2046,100.6838,99.9251,100.4242,203649.0
2022-01-10 09:45:00,100.62,101.43,100.36,101.43,258363.0,100.4442,101.2528,100.1847,101.2528,258363.0
2022-01-10 09:50:00,101.46,101.5,100.48,100.62,245407.0,101.2827,101.3227,100.3045,100.4442,245407.0
2022-01-10 09:55:00,100.64,101.1,100.44,101.07,203114.0,100.4642,100.9234,100.2645,100.8934,203114.0
2022-01-10 10:00:00,101.03,101.13,100.27,100.28,171526.0,100.8535,100.9533,100.0948,100.1048,171526.0
2022-01-10 10:05:00,100.32,101.05,100.32,100.94,70963.0,100.1447,100.8735,100.1447,100.7636,70963.0
2022-01-10 10:10:00,100.92,101.06,100.7,100.86,115556.0,100.7437,100.8834,100.5241,100.6838,115556.0
2022-01-10 10:15:00,100.84,101.09,100.55,100.84,149060.0,100.6638,100.9134,100.3743,100.6638,149060.0
2022-01-10 10:20:00,100.84,101.44,100.77,101.27,167015.0,100.6638,101.2628,100.5939,101.0931,167015.0
2022-01-10 10:25:00,101.28,101.69,101.23,101.33,123630.0,101.1031,101.5123,101.0531,101.153,123630.0
2022-01-10 10:30:00,101.33,101.53,101.05,101.21,292598.0,101.153,101.3526,100.8735,101.0332,292598.0
2022-01-10 10:35:00,101.19,101.33,100.84,101.02,148692.0,101.0132,101.153,100.6638,100.8435,148692.0
2022-01-10 10:40:00,101.04,101.26,100.87,101.23,196610.0,100.8635,101.0831,100.6938,101.0531,196610.0
2022-01-10 10:45:00,101.21,101.22,100.77,100.92,159861.0,101.0332,101.0432,100.5939,100.7437,159861.0
2022-01-10 10:50:00,100.9,101.02,100.47,100.67,326317.0,100.7237,100.8435,100.2945,100.4941,326317.0
2022-01-10 10:55:00,100.68,100.87,100.58,100.62,178347.0,100.5041,100.6938,100.4043,100.4442,178347.0
2022-01-10 11:00:00,100.61,100.7,100.39,100.46,167572.0,100.4342,100.5241,100.2146,100.2845,167572.0
2022-01-10 11:05:00,100.44,100.53,100.13,100.33,281679.0,100.2645,100.3544,99.9551,100.1547,281679.0
2022-01-10 11:10:00,100.32,100.58,100.12,100.46,168176.0,100.1447,100.4043,99.9451,100.2845,168176.0
2022-01-10 11:15:00,100.47,100.74,100.28,100.68,139780.0,100.2945,100.564,100.1048,100.5041,139780.0
2022-01-10 11:20:00,100.67,101.2,100.5,101.15,176372.0,100.4941,101.0232,100.3244,100.9733,176372.0
2022-01-10 11:25:00,101.11,101.61,100.99,101.49,201955.0,100.9334,101.4325,100.8136,101.3127,201955.0
2022-01-10 11:30:00,101.51,102.04,101.49,101.93,195138.0,101.3327,101.8617,101.3127,101.7519,195138.0
2022-01-10 11:35:00,101.93,102.0,101.7,101.95,142492.0,101.7519,101.8218,101.5223,101.7719,142492.0
2022-01-10 11:40:00,101.93,101.96,101.5,101.7,114174.0,101.7519,101.7819,101.3227,101.5223,114174.0
2022-01-10 11:45:00,101.7,101.83,101.41,101.48,99430.0,101.5223,101.6521,101.2328,101.3027,99430.0
2022-01-10 11:50:00,101.47,101.71,101.3,101.54,108685.0,101.2927,101.5323,101.123,101.3626,108685.0
2022-01-10 11:55:00,101.54,101.65,101.38,101.58,96649.0,101.3626,101.4724,101.2029,101.4025,96649.0
2022-01-10 12:00:00,101.55,101.62,101.43,101.49,110947.0,101.3726,101.4425,101.2528,101.3127,110947.0
2022-01-10 12:05:00,101.5,101.67,100.95,101.02,194028.0,101.3227,101.4924,100.7736,100.8435,194028.0
2022-01-10 12:10:00,101.02,101.21,100.93,100.97,128616.0,100.8435,101.0332,100.7537,100.7936,128616.0
2022-01-10 12:15:00,100.98,101.0,100.62,100.68,136913.0,100.8036,100.8235,100.4442,100.5041,136913.0
2022-01-10 12:20:00,100.69,100.75,100.36,100.43,229938.0,100.5141,100.574,100.1847,100.2545,229938.0
2022-01-10 12:25:00,100.45,100.52,100.29,100.32,114924.0,100.2745,100.3444,100.1148,100.1447,114924.0
2022-01-10 12:30:00,100.33,100.45,100.24,100.36,81748.0,100.1547,100.2745,100.0649,100.1847,81748.0
2022-01-10 12:35:00,100.39,100.53,100.22,100.26,60286.0,100.2146,100.3544,100.0449,100.0848,60286.0
2022-01-10 12:40:00,100.24,100.56,100.05,100.35,151209.0,100.0649,100.3843,99.8752,100.1747,151209.0
2022-01-10 12:45:00,100.34,100.57,100.3,100.31,118585.0,100.1647,100.3943,100.1248,100.1347,118585.0
2022-01-10 12:50:00,100.33,100.81,100.16,100.55,151861.0,100.1547,100.6339,99.985,100.3743,151861.0
2022-01-10 12:55:00,100.52,100.52,100.25,100.39,179900.0,100.3444,100.3444,100.0749,100.2146,179900.0
2022-01-10 13:00:00,100.4,100.64,100.33,100.39,112423.0,100.2246,100.4642,100.1547,100.2146,112423.0
2022-01-10 13:05:00,100.39,100.64,100.33,100.43,43953.0,100.2146,100.4642,100.1547,100.2545,43953.0
2022-01-10 13:10:00,100.43,100.55,100.39,100.49,63676.0,100.2545,100.3743,100.2146,100.3144,63676.0
2022-01-10 13:15:00,100.48,100.59,100.37,100.53,73924.0,100.3045,100.4143,100.1946,100.3544,73924.0
2022-01-10 13:20:00,100.56,100.89,100.38,100.81,96254.0,100.3843,100.7137,100.2046,100.6339,96254.0
2022-01-10 13:25:00,100.79,100.82,100.59,100.74,85406.0,100.6139,100.6439,100.4143,100.564,85406.0
2022-01-10 13:30:00,100.71,101.1,100.71,100.93,239687.0,100.534,100.9234,100.534,100.7537,239687.0
2022-01-10 13:35:00,100.94,101.06,100.81,100.9,90982.0,100.7636,100.8834,100.6339,100.7237,90982.0
2022-01-10 13:40:00,100.9,101.27,100.9,101.14,177313.0,100.7237,101.0931,100.7237,100.9633,177313.0
2022-01-10 13:45:00,101.13,101.13,100.72,100.98,106228.0,100.9533,100.9533,100.544,100.8036,106228.0
2022-01-10 13:50:00,100.97,101.32,100.97,101.05,165207.0,100.7936,101.143,100.7936,100.8735,165207.0
2022-01-10 13:55:00,101.05,101.08,100.72,101.03,122024.0,100.8735,100.9034,100.544,100.8535,122024.0
2022-01-10 14:00:00,101.03,101.15,100.97,101.14,99339.0,100.8535,100.9733,100.7936,100.9633,99339.0
2022-01-10 14:05:00,101.15,101.5,101.12,101.45,86448.0,100.9733,101.3227,100.9433,101.2728,86448.0
2022-01-10 14:10:00,101.45,101.57,101.42,101.55,79903.0,101.2728,101.3925,101.2428,101.3726,79903.0
2022-01-10 14:15:00,101.56,101.76,101.53,101.72,213051.0,101.3826,101.5822,101.3526,101.5423,213051.0
2022-01-10 14:20:00,101.73,101.96,101.7,101.95,124446.0,101.5523,101.7819,101.5223,101.7719,124446.0
2022-01-10 14:25:00,101.96,102.2,101.73,102.11,189421.0,101.7819,102.0214,101.5523,101.9316,189421.0
2022-01-10 14:30:00,102.12,102.36,102.05,102.21,126256.0,101.9416,102.1812,101.8717,102.0314,126256.0
2022-01-10 14:35:00,102.2,102.43,102.11,102.24,93156.0,102.0214,102.251,101.9316,102.0614,93156.0
2022-01-10 14:40:00,102.22,102.39,102.0,102.01,117909.0,102.0414,102.2111,101.8218,101.8318,117909.0
2022-01-10 14:45:00,102.05,102.16,101.98,102.09,52065.0,101.8717,101.9815,101.8018,101.9116,52065.0
2022-01-10 14:50:00,102.07,102.08,101.45,101.45,168521.0,101.8917,101.9017,101.2728,101.2728,168521.0
2022-01-10 14:55:00,101.45,101.73,101.42,101.56,134191.0,101.2728,101.5523,101.2428,101.3826,134191.0
2022-01-10 15:00:00,101.55,101.8,101.47,101.48,63294.0,101.3726,101.6221,101.2927,101.3027,63294.0
2022-01-10 15:05:00,101.51,101.52,101.0,101.16,170874.0,101.3327,101.3426,100.8235,100.9833,170874.0
2022-01-10 15:10:00,101.14,101.38,101.12,101.19,110222.0,100.9633,101.2029,100.9433,101.0132,110222.0
2022-01-10 15:15:00,101.22,101.92,101.11,101.82,128266.0,101.0432,101.7419,100.9334,101.6421,128266.0
2022-01-10 15:20:00,101.78,102.01,101.65,101.95,139225.0,101.6022,101.8318,101.4724,101.7719,139225.0
2022-01-10 15:25:00,101.94,102.09,101.9,101.98,113311.0,101.7619,101.9116,101.722,101.8018,113311.0
2022-01-10 15:30:00,101.99,102.15,101.72,102.06,125230.0,101.8118,101.9715,101.5423,101.8817,125230.0
2022-01-10 15:35:00,102.06,102.11,101.8,101.99,119287.0,101.8817,101.9316,101.6221,101.8118,119287.0
2022-01-10 15:40:00,102.0,102.48,101.99,102.44,253139.0,101.8218,102.301,101.8118,102.261,253139.0
2022-01-10 15:45:00,102.43,102.66,102.41,102.59,290401.0,102.251,102.4806,102.2311,102.4108,290401.0
2022-01-10 15:50:00,102.59,102.77,102.4,102.72,357294.0,102.4108,102.5905,102.2211,102.5405,357294.0
2022-01-10 15:55:00,102.72,103.2,102.67,103.19,441793.0,102.5405,103.0197,102.4906,103.0097,441793.0
2022-01-11 09:30:00,102.89,103.69,102.47,102.92,253761.0,102.7102,103.5088,102.291,102.7402,253761.0
2022-01-11 09:35:00,102.86,103.3,102.58,102.71,291885.0,102.6803,103.1195,102.4008,102.5306,291885.0
2022-01-11 09:40:00,102.74,102.92,101.72,102.03,227432.0,102.5605,102.7402,101.5423,101.8517,227432.0
2022-01-11 09:45:00,102.02,102.64,101.64,102.55,199353.0,101.8418,102.4607,101.4624,102.3708,199353.0
2022-01-11 09:50:00,102.54,103.53,102.41,103.2,143510.0,102.3609,103.3491,102.2311,103.0197,143510.0
2022-01-11 09:55:00,103.16,103.84,102.95,103.84,210729.0,102.9798,103.6586,102.7701,103.6586,210729.0
2022-01-11 10:00:00,103.85,104.09,103.79,104.09,213458.0,103.6686,103.9081,103.6087,103.9081,213458.0
2022-01-11 10:05:00,104.11,104.43,103.92,104.29,207788.0,103.9281,104.2476,103.7384,104.1078,207788.0
2022-01-11 10:10:00,104.31,104.97,104.12,104.9,209035.0,104.1278,104.7866,103.9381,104.7167,209035.0
2022-01-11 10:15:00,104.96,105.05,104.4,104.59,167826.0,104.7766,104.8665,104.2176,104.4073,167826.0
2022-01-11 10:20:00,104.6,104.84,104.34,104.38,151855.0,104.4173,104.6568,104.1577,104.1976,151855.0
2022-01-11 10:25:00,104.38,104.51,104.13,104.26,121412.0,104.1976,104.3274,103.9481,104.0778,121412.0
2022-01-11 10:30:00,104.3,104.55,103.8,103.88,131856.0,104.1178,104.3673,103.6187,103.6985,131856.0
2022-01-11 10:35:00,103.9,103.92,103.58,103.63,249473.0,103.7185,103.7384,103.399,103.4489,249473.0
2022-01-11 10:40:00,103.64,103.65,102.76,102.86,184286.0,103.4589,103.4689,102.5805,102.6803,184286.0
2022-01-11 10:45:00,102.83,103.13,102.65,102.84,143621.0,102.6503,102.9498,102.4707,102.6603,143621.0
2022-01-11 10:50:00,102.79,102.86,102.29,102.31,207285.0,102.6104,102.6803,102.1113,102.1313,207285.0
2022-01-11 10:55:00,102.33,102.69,102.24,102.68,126002.0,102.1512,102.5106,102.0614,102.5006,126002.0
2022-01-11 11:00:00,102.68,103.13,102.61,102.91,139694.0,102.5006,102.9498,102.4307,102.7302,139694.0
2022-01-11 11:05:00,102.91,103.3,102.91,103.27,64954.0,102.7302,103.1195,102.7302,103.0896,64954.0
2022-01-11 11:10:00,103.31,103.81,103.3,103.8,196260.0,103.1295,103.6286,103.1195,103.6187,196260.0
2022-01-11 11:15:00,103.8,103.97,103.67,103.89,134855.0,103.6187,103.7884,103.4889,103.7085,134855.0
2022-01-11 11:20:00,103.91,104.0,103.6,103.88,98007.0,103.7285,103.8183,103.419,103.6985,98007.0
2022-01-11 11:25:00,103.88,104.25,103.83,104.21,116685.0,103.6985,104.0679,103.6486,104.0279,116685.0
2022-01-11 11:30:00,104.21,104.27,104.07,104.18,76204.0,104.0279,104.0878,103.8882,103.998,76204.0
2022-01-11 11:35:00,104.22,104.6,104.19,104.51,130120.0,104.0379,104.4173,104.008,104.3274,130120.0
2022-01-11 11:40:00,104.53,104.63,104.4,104.45,72875.0,104.3474,104.4472,104.2176,104.2675,72875.0
2022-01-11 11:45:00,104.46,104.49,104.21,104.45,59873.0,104.2775,104.3074,104.0279,104.2675,59873.0
2022-01-11 11:50:00,104.43,104.51,104.29,104.43,63667.0,104.2476,104.3274,104.1078,104.2476,63667.0
2022-01-11 11:55:00,104.46,104.65,104.42,104.6,39163.0,104.2775,104.4672,104.2376,104.4173,39163.0
2022-01-11 12:00:00,104.62,104.7,104.52,104.56,70638.0,104.4372,104.5171,104.3374,104.3773,70638.0
2022-01-11 12:05:00,104.58,104.67,104.53,104.64,86012.0,104.3973,104.4871,104.3474,104.4572,86012.0
2022-01-11 12:10:00,104.63,104.78,104.56,104.58,55333.0,104.4472,104.5969,104.3773,104.3973,55333.0
2022-01-11 12:15:00,104.6,104.66,104.37,104.42,76313.0,104.4173,104.4771,104.1877,104.2376,76313.0
2022-01-11 12:20:00,104.42,104.43,104.2,104.3,58220.0,104.2376,104.2476,104.018,104.1178,58220.0
2022-01-11 12:25:00,104.3,104.3,103.73,103.84,102486.0,104.1178,104.1178,103.5488,103.6586,102486.0
2022-01-11 12:30:00,103.81,103.94,103.75,103.94,53244.0,103.6286,103.7584,103.5687,103.7584,53244.0
2022-01-11 12:35:00,103.94,103.99,103.59,103.76,44743.0,103.7584,103.8083,103.409,103.5787,44743.0
2022-01-11 12:40:00,103.75,104.07,103.73,104.04,37077.0,103.5687,103.8882,103.5488,103.8582,37077.0
2022-01-11 12:45:00,104.02,104.12,103.96,104.08,21438.0,103.8383,103.9381,103.7784,103.8982,21438.0
2022-01-11 12:50:00,104.08,104.1,103.87,103.93,25712.0,103.8982,103.9181,103.6885,103.7484,25712.0
2022-01-11 12:55:00,103.96,103.96,103.74,103.85,50962.0,103.7784,103.7784,103.5588,103.6686,50962.0
2022-01-11 13:00:00,103.87,103.89,103.68,103.69,86284.0,103.6885,103.7085,103.4989,103.5088,86284.0
2022-01-11 13:05:00,103.7,103.93,103.56,103.83,38145.0,103.5188,103.7484,103.3791,103.6486,38145.0
2022-01-11 13:10:00,103.83,103.85,103.64,103.66,26571.0,103.6486,103.6686,103.4589,103.4789,26571.0
2022-01-11 13:15:00,103.64,103.93,103.59,103.93,27177.0,103.4589,103.7484,103.409,103.7484,27177.0
2022-01-11 13:20:00,103.93,104.15,103.91,104.06,127939.0,103.7484,103.968,103.7285,103.8782,127939.0
2022-01-11 13:25:00,104.06,104.14,104.0,104.09,20177.0,103.8782,103.9581,103.8183,103.9081,20177.0
2022-01-11 13:30:00,104.11,104.29,104.09,104.24,41900.0,103.9281,104.1078,103.9081,104.0579,41900.0
2022-01-11 13:35:00,104.24,104.24,104.08,104.16,61455.0,104.0579,104.0579,103.8982,103.978,61455.0
2022-01-11 13:40:00,104.15,104.22,104.01,104.12,62003.0,103.968,104.0379,103.8283,103.9381,62003.0
2022-01-11 13:45:00,104.13,104.25,104.12,104.19,75842.0,103.9481,104.0679,103.9381,104.008,75842.0
2022-01-11 13:50:00,104.2,104.27,104.13,104.17,92389.0,104.018,104.0878,103.9481,103.988,92389.0
2022-01-11 13:55:00,104.17,104.29,104.13,104.27,33432.0,103.988,104.1078,103.9481,104.0878,33432.0
2022-01-11 14:00:00,104.28,104.41,104.17,104.37,47016.0,104.0978,104.2276,103.988,104.1877,47016.0
2022-01-11 14:05:00,104.38,104.38,103.97,104.1,71391.0,104.1976,104.1976,103.7884,103.9181,71391.0
2022-01-11 14:10:00,104.11,104.16,103.99,104.11,68267.0,103.9281,103.978,103.8083,103.9281,68267.0
2022-01-11 14:15:00,104.11,104.19,104.08,104.13,43408.0,103.9281,104.008,103.8982,103.9481,43408.0
2022-01-11 14:20:00,104.13,104.14,103.88,104.12,46726.0,103.9481,103.9581,103.6985,103.9381,46726.0
2022-01-11 14:25:00,104.1,104.12,104.0,104.08,13925.0,103.9181,103.9381,103.8183,103.8982,13925.0
2022-01-11 14:30:00,104.08,104.08,103.72,103.84,63642.0,103.8982,103.8982,103.5388,103.6586,63642.0
2022-01-11 14:35:00,103.85,103.94,103.76,103.9,60469.0,103.6686,103.7584,103.5787,103.7185,60469.0
2022-01-11 14:40:00,103.89,104.06,103.89,104.04,13007.0,103.7085,103.8782,103.7085,103.8582,13007.0
2022-01-11 14:45:00,104.05,104.29,103.99,104.25,59414.0,103.8682,104.1078,103.8083,104.0679,59414.0
2022-01-11 14:50:00,104.29,104.34,104.16,104.25,48881.0,104.1078,104.1577,103.978,104.0679,48881.0
2022-01-11 14:55:00,104.24,104.33,104.01,104.05,71527.0,104.0579,104.1477,103.8283,103.8682,71527.0
2022-01-11 15:00:00,104.06,104.25,104.05,104.14,38867.0,103.8782,104.0679,103.8682,103.9581,38867.0
2022-01-11 15:05:00,104.14,104.23,104.11,104.21,51261.0,103.9581,104.0479,103.9281,104.0279,51261.0
2022-01-11 15:10:00,104.21,104.23,104.05,104.1,55841.0,104.0279,104.0479,103.8682,103.9181,55841.0
2022-01-11 15:15:00,104.1,104.26,103.92,103.95,76345.0,103.9181,104.0778,103.7384,103.7684,76345.0
2022-01-11 15:20:00,103.96,104.13,103.92,104.03,34364.0,103.7784,103.9481,103.7384,103.8482,34364.0
2022-01-11 15:25:00,104.01,104.22,103.91,103.93,82025.0,103.8283,104.0379,103.7285,103.7484,82025.0
2022-01-11 15:30:00,103.96,104.15,103.95,104.05,107586.0,103.7784,103.968,103.7684,103.8682,107586.0
2022-01-11 15:35:00,104.05,104.11,103.8,103.83,89212.0,103.8682,103.9281,103.6187,103.6486,89212.0
2022-01-11 15:40:00,103.85,103.85,103.51,103.62,221834.0,103.6686,103.6686,103.3292,103.439,221834.0
2022-01-11 15:45:00,103.62,103.91,103.62,103.76,86552.0,103.439,103.7285,103.439,103.5787,86552.0
2022-01-11 15:50:00,103.77,103.77,103.59,103.63,174596.0,103.5887,103.5887,103.409,103.4489,174596.0
2022-01-11 15:55:00,103.63,104.0,103.63,103.92,441220.0,103.4489,103.8183,103.4489,103.7384,441220.0
2022-01-12 09:30:00,104.39,104.62,103.95,104.49,238822.0,104.2076,104.4372,103.7684,104.3074,238822.0
2022-01-12 09:35:00,104.45,104.7,104.18,104.44,194710.0,104.2675,104.5171,103.998,104.2575,194710.0
2022-01-12 09:40:00,104.43,104.45,103.78,103.93,187878.0,104.2476,104.2675,103.5987,103.7484,187878.0
2022-01-12 09:45:00,103.93,103.96,103.14,103.66,173128.0,103.7484,103.7784,102.9598,103.4789,173128.0
2022-01-12 09:50:00,103.71,103.81,103.22,103.73,108805.0,103.5288,103.6286,103.0397,103.5488,108805.0
2022-01-12 09:55:00,103.7,103.7,103.4,103.49,60261.0,103.5188,103.5188,103.2193,103.3092,60261.0
2022-01-12 10:00:00,103.48,103.51,102.75,102.85,105923.0,103.2992,103.3292,102.5705,102.6703,105923.0
2022-01-12 10:05:00,102.85,102.85,102.54,102.6,155665.0,102.6703,102.6703,102.3609,102.4207,155665.0
2022-01-12 10:10:00,102.61,102.96,102.59,102.81,89759.0,102.4307,102.7801,102.4108,102.6304,89759.0
2022-01-12 10:15:00,102.82,102.87,102.31,102.54,116276.0,102.6404,102.6903,102.1313,102.3609,116276.0
2022-01-12 10:20:00,102.52,102.66,102.18,102.39,101784.0,102.3409,102.4806,102.0015,102.2111,101784.0
2022-01-12 10:25:00,102.4,102.61,102.28,102.56,59880.0,102.2211,102.4307,102.1013,102.3808,59880.0
2022-01-12 10:30:00,102.62,102.63,101.97,102.15,121530.0,102.4407,102.4507,101.7918,101.9715,121530.0
2022-01-12 10:35:00,102.12,102.25,101.67,101.81,212915.0,101.9416,102.0714,101.4924,101.6321,212915.0
2022-01-12 10:40:00,101.84,101.97,101.62,101.91,135318.0,101.6621,101.7918,101.4425,101.732,135318.0
2022-01-12 10:45:00,101.88,102.11,101.8,102.0,117626.0,101.702,101.9316,101.6221,101.8218,117626.0
2022-01-12 10:50:00,102.04,102.15,101.65,101.86,91802.0,101.8617,101.9715,101.4724,101.682,91802.0
2022-01-12 10:55:00,101.83,101.87,101.57,101.8,132690.0,101.6521,101.692,101.3925,101.6221,132690.0
2022-01-12 11:00:00,101.79,102.04,101.75,101.81,155907.0,101.6122,101.8617,101.5722,101.6321,155907.0
2022-01-12 11:05:00,101.8,101.83,101.16,101.37,302250.0,101.6221,101.6521,100.9833,101.1929,302250.0
2022-01-12 11:10:00,101.38,101.5,101.07,101.15,196887.0,101.2029,101.3227,100.8934,100.9733,196887.0
2022-01-12 11:15:00,101.1,101.51,101.04,101.38,123836.0,100.9234,101.3327,100.8635,101.2029,123836.0
2022-01-12 11:20:00,101.36,101.64,101.24,101.47,166205.0,101.1829,101.4624,101.0631,101.2927,166205.0
2022-01-12 11:25:00,101.46,101.75,101.35,101.57,127870.0,101.2827,101.5722,101.1729,101.3925,127870.0
2022-01-12 11:30:00,101.58,101.87,101.46,101.87,155080.0,101.4025,101.692,101.2827,101.692,155080.0
2022-01-12 11:35:00,101.87,102.06,101.86,102.06,97034.0,101.692,101.8817,101.682,101.8817,97034.0
2022-01-12 11:40:00,102.06,102.11,101.73,101.8,99198.0,101.8817,101.9316,101.5523,101.6221,99198.0
2022-01-12 11:45:00,101.79,101.93,101.64,101.81,60337.0,101.6122,101.7519,101.4624,101.6321,60337.0
2022-01-12 11:50:00,101.82,102.07,101.75,102.05,75099.0,101.6421,101.8917,101.5722,101.8717,75099.0
2022-01-12 11:55:00,102.06,102.15,101.94,102.04,93616.0,101.8817,101.9715,101.7619,101.8617,93616.0
2022-01-12 12:00:00,102.05,102.12,101.93,102.02,51276.0,101.8717,101.9416,101.7519,101.8418,51276.0
2022-01-12 12:05:00,102.05,102.07,101.64,101.82,36217.0,101.8717,101.8917,101.4624,101.6421,36217.0
2022-01-12 12:10:00,101.82,101.9,101.64,101.89,44578.0,101.6421,101.722,101.4624,101.712,44578.0
2022-01-12 12:15:00,101.88,102.04,101.84,101.98,49529.0,101.702,101.8617,101.6621,101.8018,49529.0
2022-01-12 12:20:00,101.98,102.11,101.93,102.07,58715.0,101.8018,101.9316,101.7519,101.8917,58715.0
2022-01-12 12:25:00,102.07,102.16,102.05,102.08,43536.0,101.8917,101.9815,101.8717,101.9017,43536.0
2022-01-12 12:30:00,102.09,102.12,101.96,102.04,78979.0,101.9116,101.9416,101.7819,101.8617,78979.0
2022-01-12 12:35:00,102.05,102.34,102.05,102.32,151632.0,101.8717,102.1612,101.8717,102.1412,151632.0
2022-01-12 12:40:00,102.31,102.53,102.3,102.47,141540.0,102.1313,102.3509,102.1213,102.291,141540.0
2022-01-12 12:45:00,102.47,102.5,102.25,102.36,53774.0,102.291,102.3209,102.0714,102.1812,53774.0
2022-01-12 12:50:00,102.37,102.54,102.32,102.5,53056.0,102.1911,102.3609,102.1412,102.3209,53056.0
2022-01-12 12:55:00,102.48,102.58,102.46,102.53,49720.0,102.301,102.4008,102.281,102.3509,49720.0
2022-01-12 13:00:00,102.55,102.68,102.42,102.67,66971.0,102.3708,102.5006,102.2411,102.4906,66971.0
2022-01-12 13:05:00,102.68,102.81,102.58,102.81,71554.0,102.5006,102.6304,102.4008,102.6304,71554.0
2022-01-12 13:10:00,102.81,102.9,102.53,102.56,61044.0,102.6304,102.7202,102.3509,102.3808,61044.0
2022-01-12 13:15:00,102.57,102.6,102.38,102.47,57602.0,102.3908,102.4207,102.2011,102.291,57602.0
2022-01-12 13:20:00,102.48,102.48,102.29,102.39,36139.0,102.301,102.301,102.1113,102.2111,36139.0
2022-01-12 13:25:00,102.38,102.51,102.31,102.44,47457.0,102.2011,102.3309,102.1313,102.261,47457.0
2022-01-12 13:30:00,102.44,102.5,102.38,102.45,26809.0,102.261,102.3209,102.2011,102.271,26809.0
2022-01-12 13:35:00,102.44,102.47,102.34,102.41,42752.0,102.261,102.291,102.1612,102.2311,42752.0
2022-01-12 13:40:00,102.42,102.45,102.28,102.37,38051.0,102.2411,102.271,102.1013,102.1911,38051.0
2022-01-12 13:45:00,102.36,102.47,102.3,102.43,33723.0,102.1812,102.291,102.1213,102.251,33723.0
2022-01-12 13:50:00,102.44,102.46,102.04,102.06,52285.0,102.261,102.281,101.8617,101.8817,52285.0
2022-01-12 13:55:00,102.05,102.16,102.04,102.07,19409.0,101.8717,101.9815,101.8617,101.8917,19409.0
2022-01-12 14:00:00,102.08,102.18,101.81,101.85,91871.0,101.9017,102.0015,101.6321,101.6721,91871.0
2022-01-12 14:05:00,101.82,101.91,101.75,101.84,83547.0,101.6421,101.732,101.5722,101.6621,83547.0
2022-01-12 14:10:00,101.83,101.83,101.66,101.76,84226.0,101.6521,101.6521,101.4824,101.5822,84226.0
2022-01-12 14:15:00,101.78,101.91,101.77,101.84,23664.0,101.6022,101.732,101.5922,101.6621,23664.0
2022-01-12 14:20:00,101.79,102.07,101.78,102.05,26748.0,101.6122,101.8917,101.6022,101.8717,26748.0
2022-01-12 14:25:00,102.04,102.18,102.01,102.15,16138.0,101.8617,102.0015,101.8318,101.9715,16138.0
2022-01-12 14:30:00,102.25,102.25,101.79,101.85,79149.0,102.0714,102.0714,101.6122,101.6721,79149.0
2022-01-12 14:35:00,101.84,101.98,101.78,101.91,25293.0,101.6621,101.8018,101.6022,101.732,25293.0
2022-01-12 14:40:00,101.92,101.93,101.69,101.79,47947.0,101.7419,101.7519,101.5123,101.6122,47947.0
2022-01-12 14:45:00,101.81,101.93,101.75,101.9,32433.0,101.6321,101.7519,101.5722,101.722,32433.0
2022-01-12 14:50:00,101.9,102.0,101.8,101.92,54576.0,101.722,101.8218,101.6221,101.7419,54576.0
2022-01-12 14:55:00,101.94,101.96,101.86,101.93,40623.0,101.7619,101.7819,101.682,101.7519,40623.0
2022-01-12 15:00:00,101.93,101.95,101.44,101.55,99503.0,101.7519,101.7719,101.2628,101.3726,99503.0
2022-01-12 15:05:00,101.57,101.57,101.31,101.33,57895.0,101.3925,101.3925,101.133,101.153,57895.0
2022-01-12 15:10:00,101.33,101.42,101.11,101.41,172333.0,101.153,101.2428,100.9334,101.2328,172333.0
2022-01-12 15:15:00,101.42,101.48,101.24,101.25,79700.0,101.2428,101.3027,101.0631,101.0731,79700.0
2022-01-12 15:20:00,101.26,101.53,101.16,101.44,85402.0,101.0831,101.3526,100.9833,101.2628,85402.0
2022-01-12 15:25:00,101.43,101.45,101.07,101.11,109203.0,101.2528,101.2728,100.8934,100.9334,109203.0
2022-01-12 15:30:00,101.12,101.23,101.02,101.1,147035.0,100.9433,101.0531,100.8435,100.9234,147035.0
2022-01-12 15:35:00,101.1,101.19,100.94,101.0,204989.0,100.9234,101.0132,100.7636,100.8235,204989.0
2022-01-12 15:40:00,101.02,101.1,100.9,101.07,159809.0,100.8435,100.9234,100.7237,100.8934,159809.0
2022-01-12 15:45:00,101.07,101.19,100.82,100.84,190020.0,100.8934,101.0132,100.6439,100.6638,190020.0
2022-01-12 15:50:00,100.84,100.96,100.56,100.72,298080.0,100.6638,100.7836,100.3843,100.544,298080.0
2022-01-12 15:55:00,100.72,100.74,100.47,100.57,523997.0,100.544,100.564,100.2945,100.3943,523997.0
2022-01-13 09:30:00,100.7,100.87,100.18,100.41,342631.0,100.5241,100.6938,100.005,100.2346,342631.0
2022-01-13 09:35:00,100.4,100.5,100.13,100.47,117947.0,100.2246,100.3244,99.9551,100.2945,117947.0
2022-01-13 09:40:00,100.46,101.1,100.34,100.92,196469.0,100.2845,100.9234,100.1647,100.7437,196469.0
2022-01-13 09:45:00,100.91,100.94,100.6,100.79,87995.0,100.7337,100.7636,100.4242,100.6139,87995.0
2022-01-13 09:50:00,100.81,101.7,100.79,101.33,137897.0,100.6339,101.5223,100.6139,101.153,137897.0
2022-01-13 09:55:00,101.29,101.49,101.0,101.21,96171.0,101.113,101.3127,100.8235,101.0332,96171.0
2022-01-13 10:00:00,101.22,101.26,100.84,101.09,62660.0,101.0432,101.0831,100.6638,100.9134,62660.0
2022-01-13 10:05:00,101.08,101.56,101.05,101.3,59877.0,100.9034,101.3826,100.8735,101.123,59877.0
2022-01-13 10:10:00,101.26,101.26,100.85,100.92,101180.0,101.0831,101.0831,100.6738,100.7437,101180.0
2022-01-13 10:15:00,100.9,100.93,100.33,100.42,82859.0,100.7237,100.7537,100.1547,100.2446,82859.0
2022-01-13 10:20:00,100.42,100.55,100.11,100.24,172573.0,100.2446,100.3743,99.9351,100.0649,172573.0
2022-01-13 10:25:00,100.21,100.34,100.01,100.23,159246.0,100.0349,100.1647,99.8353,100.0549,159246.0
2022-01-13 10:30:00,100.22,100.34,99.46,99.59,315342.0,100.0449,100.1647,99.2862,99.416,315342.0
2022-01-13 10:35:00,99.59,99.7,99.25,99.4,163750.0,99.416,99.5258,99.0766,99.2263,163750.0
2022-01-13 10:40:00,99.4,99.45,99.1,99.23,351212.0,99.2263,99.2763,98.9269,99.0566,351212.0
2022-01-13 10:45:00,99.22,99.67,99.16,99.32,165540.0,99.0467,99.4959,98.9868,99.1465,165540.0
2022-01-13 10:50:00,99.31,99.31,98.97,99.06,244471.0,99.1365,99.1365,98.7971,98.8869,244471.0
2022-01-13 10:55:00,99.05,99.17,98.92,98.95,140526.0,98.8769,98.9967,98.7472,98.7771,140526.0
2022-01-13 11:00:00,98.95,99.18,98.76,99.12,185813.0,98.7771,99.0067,98.5875,98.9468,185813.0
2022-01-13 11:05:00,99.09,99.3,99.05,99.08,178740.0,98.9169,99.1265,98.8769,98.9069,178740.0
2022-01-13 11:10:00,99.1,99.1,98.92,99.02,108062.0,98.9269,98.9269,98.7472,98.847,108062.0
2022-01-13 11:15:00,99.03,99.27,98.98,99.03,75476.0,98.857,99.0966,98.8071,98.857,75476.0
2022-01-13 11:20:00,99.05,99.46,99.02,99.41,116246.0,98.8769,99.2862,98.847,99.2363,116246.0
2022-01-13 11:25:00,99.4,99.71,99.37,99.7,106126.0,99.2263,99.5358,99.1964,99.5258,106126.0
2022-01-13 11:30:00,99.66,99.79,99.55,99.62,78383.0,99.4859,99.6157,99.3761,99.446,78383.0
2022-01-13 11:35:00,99.59,99.84,99.57,99.81,119621.0,99.416,99.6656,99.396,99.6356,119621.0
2022-01-13 11:40:00,99.82,99.9,99.76,99.86,106452.0,99.6456,99.7255,99.5857,99.6855,106452.0
2022-01-13 11:45:00,99.88,99.94,99.63,99.68,85105.0,99.7055,99.7654,99.4559,99.5058,85105.0
2022-01-13 11:50:00,99.66,99.75,99.57,99.64,53158.0,99.4859,99.5757,99.396,99.4659,53158.0
2022-01-13 11:55:00,99.6,99.64,99.49,99.5,71789.0,99.426,99.4659,99.3162,99.3262,71789.0
2022-01-13 12:00:00,99.49,99.49,99.24,99.24,83673.0,99.3162,99.3162,99.0666,99.0666,83673.0
2022-01-13 12:05:00,99.22,99.47,99.2,99.43,76627.0,99.0467,99.2962,99.0267,99.2563,76627.0
2022-01-13 12:10:00,99.42,99.44,99.32,99.42,55080.0,99.2463,99.2663,99.1465,99.2463,55080.0
2022-01-13 12:15:00,99.42,99.43,98.74,98.83,165349.0,99.2463,99.2563,98.5675,98.6573,165349.0
2022-01-13 12:20:00,98.8,98.8,98.38,98.45,306640.0,98.6274,98.6274,98.2081,98.278,306640.0
2022-01-13 12:25:00,98.47,98.56,98.18,98.25,281454.0,98.298,98.3878,98.0085,98.0783,281454.0
2022-01-13 12:30:00,98.25,98.46,98.08,98.41,215317.0,98.0783,98.288,97.9086,98.2381,215317.0
2022-01-13 12:35:00,98.39,98.59,98.36,98.51,54424.0,98.2181,98.4178,98.1882,98.3379,54424.0
2022-01-13 12:40:00,98.49,98.61,98.35,98.39,29891.0,98.3179,98.4377,98.1782,98.2181,29891.0
2022-01-13 12:45:00,98.41,98.52,98.07,98.2,57773.0,98.2381,98.3479,97.8987,98.0284,57773.0
2022-01-13 12:50:00,98.19,98.46,98.18,98.43,66222.0,98.0185,98.288,98.0085,98.258,66222.0
2022-01-13 12:55:00,98.42,98.53,98.38,98.49,67496.0,98.2481,98.3579,98.2081,98.3179,67496.0
2022-01-13 13:00:00,98.48,98.7,98.35,98.66,123878.0,98.3079,98.5276,98.1782,98.4876,123878.0
2022-01-13 13:05:00,98.64,98.98,98.59,98.91,70403.0,98.4677,98.8071,98.4178,98.7372,70403.0
2022-01-13 13:10:00,98.87,98.96,98.58,98.78,105363.0,98.6973,98.7871,98.4078,98.6074,105363.0
2022-01-13 13:15:00,98.79,98.9,98.69,98.81,61571.0,98.6174,98.7272,98.5176,98.6374,61571.0
2022-01-13 13:20:00,98.78,98.91,98.76,98.8,89630.0,98.6074,98.7372,98.5875,98.6274,89630.0
2022-01-13 13:25:00,98.82,98.96,98.65,98.94,74778.0,98.6474,98.7871,98.4776,98.7671,74778.0
2022-01-13 13:30:00,98.93,98.93,98.74,98.9,46027.0,98.7572,98.7572,98.5675,98.7272,46027.0
2022-01-13 13:35:00,98.9,99.29,98.84,99.29,209003.0,98.7272,99.1165,98.6673,99.1165,209003.0
2022-01-13 13:40:00,99.25,99.3,99.16,99.2,135241.0,99.0766,99.1265,98.9868,99.0267,135241.0
2022-01-13 13:45:00,99.2,99.33,99.11,99.15,82724.0,99.0267,99.1565,98.9368,98.9768,82724.0
2022-01-13 13:50:00,99.15,99.26,99.11,99.23,33956.0,98.9768,99.0866,98.9368,99.0566,33956.0
2022-01-13 13:55:00,99.24,99.33,99.17,99.3,57509.0,99.0666,99.1565,98.9967,99.1265,57509.0
2022-01-13 14:00:00,99.31,99.66,99.25,99.49,79311.0,99.1365,99.4859,99.0766,99.3162,79311.0
2022-01-13 14:05:00,99.48,99.56,99.38,99.45,27059.0,99.3062,99.3861,99.2064,99.2763,27059.0
2022-01-13 14:10:00,99.44,99.44,99.29,99.41,48343.0,99.2663,99.2663,99.1165,99.2363,48343.0
2022-01-13 14:15:00,99.42,99.72,99.14,99.7,321411.0,99.2463,99.5458,98.9668,99.5258,321411.0
2022-01-13 14:20:00,99.71,100.0,99.57,99.96,238705.0,99.5358,99.8253,99.396,99.7854,238705.0
2022-01-13 14:25:00,99.96,99.97,99.76,99.77,85042.0,99.7854,99.7953,99.5857,99.5957,85042.0
2022-01-13 14:30:00,99.78,99.78,99.53,99.75,59845.0,99.6057,99.6057,99.3561,99.5757,59845.0
2022-01-13 14:35:00,99.74,99.81,99.43,99.43,85611.0,99.5657,99.6356,99.2563,99.2563,85611.0
2022-01-13 14:40:00,99.44,99.55,99.35,99.43,38321.0,99.2663,99.3761,99.1764,99.2563,38321.0
2022-01-13 14:45:00,99.42,99.54,99.15,99.2,47136.0,99.2463,99.3661,98.9768,99.0267,47136.0
2022-01-13 14:50:00,99.19,99.52,99.19,99.43,63064.0,99.0167,99.3461,99.0167,99.2563,63064.0
2022-01-13 14:55:00,99.42,99.72,99.42,99.69,47040.0,99.2463,99.5458,99.2463,99.5158,47040.0
2022-01-13 15:00:00,99.67,99.67,99.23,99.38,51082.0,99.4959,99.4959,99.0566,99.2064,51082.0
2022-01-13 15:05:00,99.4,99.61,99.09,99.11,63082.0,99.2263,99.436,98.9169,98.9368,63082.0
2022-01-13 15:10:00,99.08,99.14,98.82,98.82,79583.0,98.9069,98.9668,98.6474,98.6474,79583.0
2022-01-13 15:15:00,98.82,98.9,98.61,98.67,138555.0,98.6474,98.7272,98.4377,98.4976,138555.0
2022-01-13 15:20:00,98.67,98.77,98.25,98.35,154971.0,98.4976,98.5974,98.0783,98.1782,154971.0
2022-01-13 15:25:00,98.34,98.49,98.23,98.46,102374.0,98.1682,98.3179,98.0584,98.288,102374.0
2022-01-13 15:30:00,98.45,98.69,98.41,98.56,119611.0,98.278,98.5176,98.2381,98.3878,119611.0
2022-01-13 15:35:00,98.56,98.61,98.25,98.31,83661.0,98.3878,98.4377,98.0783,98.1382,83661.0
2022-01-13 15:40:00,98.32,98.45,98.28,98.3,84821.0,98.1482,98.278,98.1083,98.1283,84821.0
2022-01-13 15:45:00,98.3,98.42,98.17,98.32,159641.0,98.1283,98.2481,97.9985,98.1482,159641.0
2022-01-13 15:50:00,98.3,98.3,97.74,97.86,465155.0,98.1283,98.1283,97.5692,97.689,465155.0
2022-01-13 15:55:00,97.87,98.14,97.77,98.14,638489.0,97.699,97.9685,97.5992,97.9685,638489.0
2022-01-14 09:30:00,96.91,98.09,96.9,97.58,328090.0,96.7407,97.9186,96.7307,97.4095,328090.0
2022-01-14 09:35:00,97.55,98.21,97.21,97.83,247309.0,97.3796,98.0384,97.0402,97.6591,247309.0
2022-01-14 09:40:00,97.82,98.29,97.69,97.71,122092.0,97.6491,98.1183,97.5193,97.5393,122092.0
2022-01-14 09:45:00,97.72,98.05,97.45,97.47,186570.0,97.5493,97.8787,97.2797,97.2997,186570.0
2022-01-14 09:50:00,97.44,97.63,97.17,97.32,117569.0,97.2698,97.4594,97.0002,97.15,117569.0
2022-01-14 09:55:00,97.32,97.96,97.29,97.73,138721.0,97.15,97.7889,97.12,97.5593,138721.0
2022-01-14 10:00:00,97.76,97.76,96.96,97.08,128873.0,97.5892,97.5892,96.7906,96.9104,128873.0
2022-01-14 10:05:00,97.06,97.51,97.06,97.3,86062.0,96.8904,97.3396,96.8904,97.13,86062.0
2022-01-14 10:10:00,97.25,97.66,97.17,97.37,82969.0,97.0801,97.4894,97.0002,97.1999,82969.0
2022-01-14 10:15:00,97.43,98.41,97.41,98.31,135290.0,97.2598,98.2381,97.2398,98.1382,135290.0
2022-01-14 10:20:00,98.3,98.36,97.72,97.85,143817.0,98.1283,98.1882,97.5493,97.679,143817.0
2022-01-14 10:25:00,97.8,98.13,97.74,98.01,100573.0,97.6291,97.9586,97.5692,97.8388,100573.0
2022-01-14 10:30:00,98.03,98.03,97.55,97.88,142256.0,97.8587,97.8587,97.3796,97.709,142256.0
2022-01-14 10:35:00,97.83,97.9,97.35,97.6,97766.0,97.6591,97.729,97.1799,97.4295,97766.0
2022-01-14 10:40:00,97.61,97.64,97.15,97.21,113303.0,97.4395,97.4694,96.9803,97.0402,113303.0
2022-01-14 10:45:00,97.17,97.38,97.07,97.35,176997.0,97.0002,97.2099,96.9004,97.1799,176997.0
2022-01-14 10:50:00,97.33,97.36,96.98,97.06,139308.0,97.16,97.1899,96.8106,96.8904,139308.0
2022-01-14 10:55:00,97.06,97.16,96.72,96.84,171510.0,96.8904,96.9903,96.551,96.6708,171510.0
2022-01-14 11:00:00,96.82,97.03,96.49,96.61,217671.0,96.6508,96.8605,96.3214,96.4412,217671.0
2022-01-14 11:05:00,96.6,96.63,96.38,96.41,129321.0,96.4312,96.4612,96.2116,96.2416,129321.0
2022-01-14 11:10:00,96.4,96.73,96.33,96.53,203561.0,96.2316,96.561,96.1617,96.3614,203561.0
2022-01-14 11:15:00,96.53,96.73,96.38,96.56,78280.0,96.3614,96.561,96.2116,96.3913,78280.0
2022-01-14 11:20:00,96.56,96.6,96.38,96.56,146751.0,96.3913,96.4312,96.2116,96.3913,146751.0
2022-01-14 11:25:00,96.56,97.16,96.56,96.99,154506.0,96.3913,96.9903,96.3913,96.8205,154506.0
2022-01-14 11:30:00,96.99,97.09,96.71,96.9,124259.0,96.8205,96.9204,96.541,96.7307,124259.0
2022-01-14 11:35:00,96.93,97.15,96.89,96.99,110296.0,96.7607,96.9803,96.7207,96.8205,110296.0
2022-01-14 11:40:00,96.99,97.07,96.77,97.02,70953.0,96.8205,96.9004,96.6009,96.8505,70953.0
2022-01-14 11:45:00,97.05,97.29,96.95,96.99,108457.0,96.8804,97.12,96.7806,96.8205,108457.0
2022-01-14 11:50:00,96.99,97.1,96.84,96.87,102619.0,96.8205,96.9304,96.6708,96.7008,102619.0
2022-01-14 11:55:00,96.87,96.92,96.57,96.62,107256.0,96.7008,96.7507,96.4013,96.4512,107256.0
2022-01-14 12:00:00,96.61,96.64,96.46,96.53,90339.0,96.4412,96.4712,96.2915,96.3614,90339.0
2022-01-14 12:05:00,96.55,96.88,96.45,96.83,124228.0,96.3813,96.7107,96.2815,96.6608,124228.0
2022-01-14 12:10:00,96.83,97.02,96.76,96.97,107618.0,96.6608,96.8505,96.591,96.8006,107618.0
2022-01-14 12:15:00,96.98,97.12,96.86,97.03,83828.0,96.8106,96.9503,96.6908,96.8605,83828.0
2022-01-14 12:20:00,97.05,97.05,96.71,96.74,58823.0,96.8804,96.8804,96.541,96.571,58823.0
2022-01-14 12:25:00,96.75,96.83,96.68,96.76,66504.0,96.581,96.6608,96.5111,96.591,66504.0
2022-01-14 12:30:00,96.75,96.79,96.44,96.48,69298.0,96.581,96.6209,96.2715,96.3114,69298.0
2022-01-14 12:35:00,96.5,96.61,96.34,96.43,89616.0,96.3314,96.4412,96.1717,96.2615,89616.0
2022-01-14 12:40:00,96.41,96.48,96.31,96.48,92184.0,96.2416,96.3114,96.1417,96.3114,92184.0
2022-01-14 12:45:00,96.49,96.5,96.19,96.3,141482.0,96.3214,96.3314,96.0219,96.1318,141482.0
2022-01-14 12:50:00,96.3,96.41,96.27,96.38,110416.0,96.1318,96.2416,96.1018,96.2116,110416.0
2022-01-14 12:55:00,96.39,96.48,96.16,96.17,64587.0,96.2216,96.3114,95.992,96.002,64587.0
2022-01-14 13:00:00,96.16,96.36,96.13,96.16,116889.0,95.992,96.1916,95.9621,95.992,116889.0
2022-01-14 13:05:00,96.14,96.2,96.07,96.12,89252.0,95.972,96.0319,95.9022,95.9521,89252.0
2022-01-14 13:10:00,96.11,96.18,95.93,96.16,167300.0,95.9421,96.012,95.7624,95.992,167300.0
2022-01-14 13:15:00,96.16,96.21,96.1,96.14,69756.0,95.992,96.0419,95.9321,95.972,69756.0
2022-01-14 13:20:00,96.13,96.21,95.82,95.9,140967.0,95.9621,96.0419,95.6526,95.7325,140967.0
2022-01-14 13:25:00,95.89,95.94,95.77,95.81,81985.0,95.7225,95.7724,95.6027,95.6426,81985.0
2022-01-14 13:30:00,95.8,96.1,95.77,96.02,101670.0,95.6326,95.9321,95.6027,95.8522,101670.0
2022-01-14 13:35:00,96.02,96.09,95.84,95.94,62690.0,95.8522,95.9221,95.6726,95.7724,62690.0
2022-01-14 13:40:00,95.96,96.37,95.91,96.37,95664.0,95.7923,96.2016,95.7424,96.2016,95664.0
2022-01-14 13:45:00,96.36,96.69,96.35,96.64,204938.0,96.1916,96.5211,96.1817,96.4712,204938.0
2022-01-14 13:50:00,96.64,97.11,96.62,97.08,226912.0,96.4712,96.9403,96.4512,96.9104,226912.0
2022-01-14 13:55:00,97.09,97.29,96.92,97.24,172006.0,96.9204,97.12,96.7507,97.0701,172006.0
2022-01-14 14:00:00,97.23,97.33,97.08,97.16,79332.0,97.0601,97.16,96.9104,96.9903,79332.0
2022-01-14 14:05:00,97.15,97.17,96.96,96.97,79457.0,96.9803,97.0002,96.7906,96.8006,79457.0
2022-01-14 14:10:00,96.95,97.1,96.72,97.1,120259.0,96.7806,96.9304,96.551,96.9304,120259.0
2022-01-14 14:15:00,97.11,97.32,97.06,97.31,94938.0,96.9403,97.15,96.8904,97.14,94938.0
2022-01-14 14:20:00,97.3,97.43,97.28,97.43,97483.0,97.13,97.2598,97.11,97.2598,97483.0
2022-01-14 14:25:00,97.43,97.6,97.26,97.5,128831.0,97.2598,97.4295,97.0901,97.3297,128831.0
2022-01-14 14:30:00,97.5,97.84,97.48,97.83,146898.0,97.3297,97.6691,97.3097,97.6591,146898.0
2022-01-14 14:35:00,97.86,98.3,97.84,98.15,124398.0,97.689,98.1283,97.6691,97.9785,124398.0
2022-01-14 14:40:00,98.15,98.33,98.02,98.05,166580.0,97.9785,98.1582,97.8487,97.8787,166580.0
2022-01-14 14:45:00,98.06,98.51,98.05,98.45,162392.0,97.8887,98.3379,97.8787,98.278,162392.0
2022-01-14 14:50:00,98.45,98.53,98.43,98.48,107295.0,98.278,98.3579,98.258,98.3079,107295.0
2022-01-14 14:55:00,98.48,98.88,98.48,98.6,298293.0,98.3079,98.7072,98.3079,98.4277,298293.0
2022-01-14 15:00:00,98.6,99.02,98.6,99.01,209701.0,98.4277,98.847,98.4277,98.837,209701.0
2022-01-14 15:05:00,99.02,99.15,98.66,98.85,338511.0,98.847,98.9768,98.4876,98.6773,338511.0
2022-01-14 15:10:00,98.84,99.14,98.66,99.03,311440.0,98.6673,98.9668,98.4876,98.857,311440.0
2022-01-14 15:15:00,99.02,99.72,99.0,99.56,290271.0,98.847,99.5458,98.827,99.3861,290271.0
2022-01-14 15:20:00,99.56,99.87,99.54,99.85,248765.0,99.3861,99.6955,99.3661,99.6756,248765.0
2022-01-14 15:25:00,99.84,100.04,99.76,99.93,197857.0,99.6656,99.8652,99.5857,99.7554,197857.0
2022-01-14 15:30:00,99.94,100.29,99.88,99.98,359954.0,99.7654,100.1148,99.7055,99.8053,359954.0
2022-01-14 15:35:00,99.98,100.27,99.94,100.2,276216.0,99.8053,100.0948,99.7654,100.0249,276216.0
2022-01-14 15:40:00,100.21,100.41,100.08,100.37,222773.0,100.0349,100.2346,99.9052,100.1946,222773.0
2022-01-14 15:45:00,100.37,100.4,99.93,100.03,253727.0,100.1946,100.2246,99.7554,99.8552,253727.0
2022-01-14 15:50:00,100.03,100.68,100.03,100.68,418577.0,99.8552,100.5041,99.8552,100.5041,418577.0
2022-01-14 15:55:00,100.67,100.69,100.42,100.42,601303.0,100.4941,100.5141,100.2446,100.2446,601303.0
2022-01-18 09:30:00,98.93,98.97,97.81,97.82,540651.0,98.7572,98.7971,97.6391,97.6491,540651.0
2022-01-18 09:35:00,97.78,98.31,97.37,97.56,357469.0,97.6092,98.1382,97.1999,97.3896,357469.0
2022-01-18 09:40:00,97.58,98.22,97.38,98.2,429294.0,97.4095,98.0484,97.2099,98.0284,429294.0
2022-01-18 09:45:00,98.18,98.48,97.93,98.02,177846.0,98.0085,98.3079,97.7589,97.8487,177846.0
2022-01-18 09:50:00,97.99,98.34,97.87,98.23,202092.0,97.8188,98.1682,97.699,98.0584,202092.0
2022-01-18 09:55:00,98.19,98.32,97.9,97.9,157091.0,98.0185,98.1482,97.729,97.729,157091.0
2022-01-18 10:00:00,97.88,97.88,97.45,97.63,136014.0,97.709,97.709,97.2797,97.4594,136014.0
2022-01-18 10:05:00,97.63,98.12,97.37,98.1,151551.0,97.4594,97.9486,97.1999,97.9286,151551.0
2022-01-18 10:10:00,98.09,98.8,98.06,98.29,291117.0,97.9186,98.6274,97.8887,98.1183,291117.0
2022-01-18 10:15:00,98.27,98.75,98.25,98.27,176965.0,98.0983,98.5775,98.0783,98.0983,176965.0
2022-01-18 10:20:00,98.26,98.64,98.08,98.6,127502.0,98.0883,98.4677,97.9086,98.4277,127502.0
2022-01-18 10:25:00,98.57,98.77,98.29,98.4,125419.0,98.3978,98.5974,98.1183,98.2281,125419.0
2022-01-18 10:30:00,98.37,98.37,97.7,97.72,117147.0,98.1981,98.1981,97.5293,97.5493,117147.0
2022-01-18 10:35:00,97.71,97.73,96.99,97.19,250934.0,97.5393,97.5593,96.8205,97.0202,250934.0
2022-01-18 10:40:00,97.15,97.35,96.92,97.23,131562.0,96.9803,97.1799,96.7507,97.0601,131562.0
2022-01-18 10:45:00,97.22,97.48,96.95,97.38,135326.0,97.0501,97.3097,96.7806,97.2099,135326.0
2022-01-18 10:50:00,97.36,97.41,96.95,96.96,86437.0,97.1899,97.2398,96.7806,96.7906,86437.0
2022-01-18 10:55:00,96.95,97.26,96.92,96.97,74375.0,96.7806,97.0901,96.7507,96.8006,74375.0
2022-01-18 11:00:00,97.0,97.04,96.6,96.83,135379.0,96.8305,96.8705,96.4312,96.6608,135379.0
2022-01-18 11:05:00,96.8,96.82,96.53,96.67,134756.0,96.6309,96.6508,96.3614,96.5011,134756.0
2022-01-18 11:10:00,96.67,96.82,96.35,96.4,224023.0,96.5011,96.6508,96.1817,96.2316,224023.0
2022-01-18 11:15:00,96.41,96.67,96.33,96.59,171252.0,96.2416,96.5011,96.1617,96.4212,171252.0
2022-01-18 11:20:00,96.56,96.58,96.29,96.32,176887.0,96.3913,96.4113,96.1218,96.1517,176887.0
2022-01-18 11:25:00,96.32,96.32,96.1,96.17,293092.0,96.1517,96.1517,95.9321,96.002,293092.0
2022-01-18 11:30:00,96.14,96.16,95.91,96.0,233299.0,95.972,95.992,95.7424,95.8323,233299.0
2022-01-18 11:35:00,96.04,96.83,96.01,96.72,242534.0,95.8722,96.6608,95.8423,96.551,242534.0
2022-01-18 11:40:00,96.72,97.12,96.67,96.81,149027.0,96.551,96.9503,96.5011,96.6409,149027.0
2022-01-18 11:45:00,96.79,96.98,96.67,96.94,184616.0,96.6209,96.8106,96.5011,96.7706,184616.0
2022-01-18 11:50:00,96.91,97.11,96.73,96.77,117085.0,96.7407,96.9403,96.561,96.6009,117085.0
2022-01-18 11:55:00,96.75,96.76,96.5,96.52,69045.0,96.581,96.591,96.3314,96.3514,69045.0
2022-01-18 12:00:00,96.52,96.61,96.18,96.23,102109.0,96.3514,96.4412,96.012,96.0619,102109.0
2022-01-18 12:05:00,96.23,96.38,96.08,96.37,74422.0,96.0619,96.2116,95.9121,96.2016,74422.0
2022-01-18 12:10:00,96.39,96.52,96.2,96.45,93634.0,96.2216,96.3514,96.0319,96.2815,93634.0
2022-01-18 12:15:00,96.44,96.77,96.31,96.75,80542.0,96.2715,96.6009,96.1417,96.581,80542.0
2022-01-18 12:20:00,96.76,96.83,96.39,96.42,95874.0,96.591,96.6608,96.2216,96.2515,95874.0
2022-01-18 12:25:00,96.42,96.47,96.23,96.23,65543.0,96.2515,96.3015,96.0619,96.0619,65543.0
2022-01-18 12:30:00,96.23,96.32,96.07,96.32,112684.0,96.0619,96.1517,95.9022,96.1517,112684.0
2022-01-18 12:35:00,96.32,96.34,96.09,96.12,110843.0,96.1517,96.1717,95.9221,95.9521,110843.0
2022-01-18 12:40:00,96.12,96.23,96.1,96.18,97824.0,95.9521,96.0619,95.9321,96.012,97824.0
2022-01-18 12:45:00,96.17,96.3,96.11,96.19,208153.0,96.002,96.1318,95.9421,96.0219,208153.0
2022-01-18 12:50:00,96.19,96.53,96.12,96.23,127139.0,96.0219,96.3614,95.9521,96.0619,127139.0
2022-01-18 12:55:00,96.22,96.26,96.01,96.04,74917.0,96.0519,96.0918,95.8423,95.8722,74917.0
2022-01-18 13:00:00,96.04,96.04,95.73,95.8,145569.0,95.8722,95.8722,95.5628,95.6326,145569.0
2022-01-18 13:05:00,95.79,95.8,95.56,95.71,155860.0,95.6226,95.6326,95.393,95.5428,155860.0
2022-01-18 13:10:00,95.7,95.82,95.62,95.7,138567.0,95.5328,95.6526,95.4529,95.5328,138567.0
2022-01-18 13:15:00,95.71,95.89,95.59,95.75,103587.0,95.5428,95.7225,95.423,95.5827,103587.0
2022-01-18 13:20:00,95.73,95.73,95.47,95.56,152593.0,95.5628,95.5628,95.3032,95.393,152593.0
2022-01-18 13:25:00,95.57,95.63,95.41,95.56,168152.0,95.403,95.4629,95.2433,95.393,168152.0
2022-01-18 13:30:00,95.55,95.75,95.47,95.64,99041.0,95.3831,95.5827,95.3032,95.4729,99041.0
2022-01-18 13:35:00,95.64,95.8,95.5,95.74,103284.0,95.4729,95.6326,95.3332,95.5727,103284.0
2022-01-18 13:40:00,95.73,95.95,95.61,95.91,119795.0,95.5628,95.7824,95.443,95.7424,119795.0
2022-01-18 13:45:00,95.91,96.0,95.7,95.75,92604.0,95.7424,95.8323,95.5328,95.5827,92604.0
2022-01-18 13:50:00,95.75,95.99,95.69,95.79,93988.0,95.5827,95.8223,95.5228,95.6226,93988.0
2022-01-18 13:55:00,95.81,96.07,95.72,96.01,70448.0,95.6426,95.9022,95.5528,95.8423,70448.0
2022-01-18 14:00:00,96.0,96.24,95.92,96.02,100928.0,95.8323,96.0719,95.7524,95.8522,100928.0
2022-01-18 14:05:00,96.05,96.44,96.03,96.33,96543.0,95.8822,96.2715,95.8622,96.1617,96543.0
2022-01-18 14:10:00,96.33,96.56,96.19,96.29,93728.0,96.1617,96.3913,96.0219,96.1218,93728.0
2022-01-18 14:15:00,96.28,96.35,96.08,96.3,54535.0,96.1118,96.1817,95.9121,96.1318,54535.0
2022-01-18 14:20:00,96.3,96.3,95.9,95.9,123924.0,96.1318,96.1318,95.7325,95.7325,123924.0
2022-01-18 14:25:00,95.94,95.95,95.8,95.83,101911.0,95.7724,95.7824,95.6326,95.6626,101911.0
2022-01-18 14:30:00,95.82,96.21,95.8,95.85,133797.0,95.6526,96.0419,95.6326,95.6825,133797.0
2022-01-18 14:35:00,95.87,96.19,95.84,96.13,64904.0,95.7025,96.0219,95.6726,95.9621,64904.0
2022-01-18 14:40:00,96.11,96.32,96.05,96.08,117591.0,95.9421,96.1517,95.8822,95.9121,117591.0
2022-01-18 14:45:00,96.08,96.59,96.04,96.47,107885.0,95.9121,96.4212,95.8722,96.3015,107885.0
2022-01-18 14:50:00,96.47,96.86,96.47,96.76,105836.0,96.3015,96.6908,96.3015,96.591,105836.0
2022-01-18 14:55:00,96.8,96.84,96.39,96.41,84287.0,96.6309,96.6708,96.2216,96.2416,84287.0
2022-01-18 15:00:00,96.41,96.48,96.1,96.19,77174.0,96.2416,96.3114,95.9321,96.0219,77174.0
2022-01-18 15:05:00,96.19,96.21,95.94,95.97,83740.0,96.0219,96.0419,95.7724,95.8023,83740.0
2022-01-18 15:10:00,95.95,95.96,95.71,95.73,43605.0,95.7824,95.7923,95.5428,95.5628,43605.0
2022-01-18 15:15:00,95.7,95.71,95.41,95.43,131359.0,95.5328,95.5428,95.2433,95.2633,131359.0
2022-01-18 15:20:00,95.42,95.71,95.36,95.66,112079.0,95.2533,95.5428,95.1934,95.4929,112079.0
2022-01-18 15:25:00,95.66,96.04,95.57,95.8,277914.0,95.4929,95.8722,95.403,95.6326,277914.0
2022-01-18 15:30:00,95.79,95.8,95.45,95.56,109847.0,95.6226,95.6326,95.2832,95.393,109847.0
2022-01-18 15:35:00,95.57,95.57,95.14,95.16,255667.0,95.403,95.403,94.9738,94.9937,255667.0
2022-01-18 15:40:00,95.17,95.23,94.83,94.84,339467.0,95.0037,95.0636,94.6643,94.6743,339467.0
2022-01-18 15:45:00,94.84,95.1,94.83,95.03,460320.0,94.6743,94.9339,94.6643,94.864,460320.0
2022-01-18 15:50:00,95.03,95.07,94.46,94.48,532750.0,94.864,94.9039,94.295,94.3149,532750.0
2022-01-18 15:55:00,94.48,94.63,94.21,94.52,1253079.0,94.3149,94.4647,94.0454,94.3549,1253079.0
2022-01-19 09:30:00,95.02,95.92,95.0,95.67,509369.0,94.854,95.7524,94.834,95.5029,509369.0
2022-01-19 09:35:00,95.63,96.41,95.34,96.1,381963.0,95.4629,96.2416,95.1734,95.9321,381963.0
2022-01-19 09:40:00,96.1,96.14,95.73,95.95,220117.0,95.9321,95.972,95.5628,95.7824,220117.0
2022-01-19 09:45:00,95.97,96.44,95.47,95.58,218872.0,95.8023,96.2715,95.3032,95.413,218872.0
2022-01-19 09:50:00,95.57,95.8,95.37,95.7,169349.0,95.403,95.6326,95.2034,95.5328,169349.0
2022-01-19 09:55:00,95.69,96.09,95.65,96.06,138459.0,95.5228,95.9221,95.4829,95.8922,138459.0
2022-01-19 10:00:00,96.04,96.58,95.56,96.54,239321.0,95.8722,96.4113,95.393,96.3713,239321.0
2022-01-19 10:05:00,96.56,96.6,96.1,96.18,215350.0,96.3913,96.4312,95.9321,96.012,215350.0
2022-01-19 10:10:00,96.17,96.7,96.0,96.52,284933.0,96.002,96.5311,95.8323,96.3514,284933.0
2022-01-19 10:15:00,96.53,96.55,95.66,95.86,132049.0,96.3614,96.3813,95.4929,95.6925,132049.0
2022-01-19 10:20:00,95.87,95.91,95.25,95.42,133981.0,95.7025,95.7424,95.0836,95.2533,133981.0
2022-01-19 10:25:00,95.42,95.49,95.22,95.3,69300.0,95.2533,95.3232,95.0536,95.1335,69300.0
2022-01-19 10:30:00,95.26,95.38,94.7,94.7,124894.0,95.0936,95.2134,94.5345,94.5345,124894.0
2022-01-19 10:35:00,94.7,95.02,94.5,94.63,125845.0,94.5345,94.854,94.3349,94.4647,125845.0
2022-01-19 10:40:00,94.6,94.87,94.41,94.65,168152.0,94.4347,94.7043,94.2451,94.4846,168152.0
2022-01-19 10:45:00,94.63,94.66,94.2,94.25,109003.0,94.4647,94.4946,94.0354,94.0853,109003.0
2022-01-19 10:50:00,94.27,95.07,94.26,94.73,273527.0,94.1053,94.9039,94.0953,94.5645,273527.0
2022-01-19 10:55:00,94.72,95.44,94.66,95.14,262889.0,94.5545,95.2733,94.4946,94.9738,262889.0
2022-01-19 11:00:00,95.13,95.6,95.07,95.21,109618.0,94.9638,95.433,94.9039,95.0437,109618.0
2022-01-19 11:05:00,95.22,95.31,95.02,95.28,61508.0,95.0536,95.1435,94.854,95.1135,61508.0
2022-01-19 11:10:00,95.27,95.27,94.57,94.63,163528.0,95.1036,95.1036,94.4048,94.4647,163528.0
2022-01-19 11:15:00,94.64,94.67,94.35,94.5,130536.0,94.4747,94.5046,94.1852,94.3349,130536.0
2022-01-19 11:20:00,94.53,94.68,94.26,94.31,71951.0,94.3648,94.5146,94.0953,94.1452,71951.0
2022-01-19 11:25:00,94.31,94.78,94.24,94.78,58625.0,94.1452,94.6144,94.0754,94.6144,58625.0
2022-01-19 11:30:00,94.79,95.05,94.4,94.44,85034.0,94.6244,94.8839,94.2351,94.275,85034.0
2022-01-19 11:35:00,94.44,94.61,94.38,94.57,47093.0,94.275,94.4447,94.2151,94.4048,47093.0
2022-01-19 11:40:00,94.56,94.99,94.39,94.74,98121.0,94.3948,94.824,94.2251,94.5745,98121.0
2022-01-19 11:45:00,94.72,95.3,94.65,95.25,80969.0,94.5545,95.1335,94.4846,95.0836,80969.0
2022-01-19 11:50:00,95.22,95.64,95.22,95.62,130830.0,95.0536,95.4729,95.0536,95.4529,130830.0
2022-01-19 11:55:00,95.59,95.64,95.34,95.54,78076.0,95.423,95.4729,95.1734,95.3731,78076.0
2022-01-19 12:00:00,95.53,95.97,95.49,95.95,135503.0,95.3631,95.8023,95.3232,95.7824,135503.0
2022-01-19 12:05:00,95.96,96.53,95.93,96.53,185018.0,95.7923,96.3614,95.7624,96.3614,185018.0
2022-01-19 12:10:00,96.52,96.98,96.42,96.95,307011.0,96.3514,96.8106,96.2515,96.7806,307011.0
2022-01-19 12:15:00,96.91,96.92,96.52,96.6,96571.0,96.7407,96.7507,96.3514,96.4312,96571.0
2022-01-19 12:20:00,96.62,96.65,96.38,96.44,80812.0,96.4512,96.4811,96.2116,96.2715,80812.0
2022-01-19 12:25:00,96.42,96.7,96.3,96.63,81946.0,96.2515,96.5311,96.1318,96.4612,81946.0
2022-01-19 12:30:00,96.66,96.71,96.35,96.41,91998.0,96.4911,96.541,96.1817,96.2416,91998.0
2022-01-19 12:35:00,96.42,96.43,95.9,95.98,156564.0,96.2515,96.2615,95.7325,95.8123,156564.0
2022-01-19 12:40:00,95.98,96.02,95.7,95.81,104373.0,95.8123,95.8522,95.5328,95.6426,104373.0
2022-01-19 12:45:00,95.83,96.28,95.73,96.21,58580.0,95.6626,96.1118,95.5628,96.0419,58580.0
2022-01-19 12:50:00,96.21,96.38,96.16,96.29,37160.0,96.0419,96.2116,95.992,96.1218,37160.0
2022-01-19 12:55:00,96.26,96.45,96.14,96.39,27649.0,96.0918,96.2815,95.972,96.2216,27649.0
2022-01-19 13:00:00,96.38,96.39,95.9,96.15,71971.0,96.2116,96.2216,95.7325,95.982,71971.0
2022-01-19 13:05:00,96.13,96.13,95.77,95.87,45942.0,95.9621,95.9621,95.6027,95.7025,45942.0
2022-01-19 13:10:00,95.9,96.02,95.81,95.97,32688.0,95.7325,95.8522,95.6426,95.8023,32688.0
2022-01-19 13:15:00,95.97,96.02,95.57,95.62,73493.0,95.8023,95.8522,95.403,95.4529,73493.0
2022-01-19 13:20:00,95.64,95.69,95.35,95.42,43562.0,95.4729,95.5228,95.1834,95.2533,43562.0
2022-01-19 13:25:00,95.44,95.57,95.39,95.42,25963.0,95.2733,95.403,95.2233,95.2533,25963.0
2022-01-19 13:30:00,95.41,95.65,95.22,95.25,88389.0,95.2433,95.4829,95.0536,95.0836,88389.0
2022-01-19 13:35:00,95.2,95.21,94.92,95.05,77770.0,95.0337,95.0437,94.7542,94.8839,77770.0
2022-01-19 13:40:00,95.03,95.1,94.81,95.04,106433.0,94.864,94.9339,94.6444,94.874,106433.0
2022-01-19 13:45:00,95.02,95.05,94.8,94.87,28181.0,94.854,94.8839,94.6344,94.7043,28181.0
2022-01-19 13:50:00,94.86,95.19,94.74,95.15,70184.0,94.6943,95.0237,94.5745,94.9838,70184.0
2022-01-19 13:55:00,95.13,95.48,95.08,95.3,75824.0,94.9638,95.3132,94.9139,95.1335,75824.0
2022-01-19 14:00:00,95.26,95.3,94.96,95.07,60033.0,95.0936,95.1335,94.7941,94.9039,60033.0
2022-01-19 14:05:00,95.07,95.08,94.61,94.67,114564.0,94.9039,94.9139,94.4447,94.5046,114564.0
2022-01-19 14:10:00,94.65,94.88,94.63,94.76,66315.0,94.4846,94.7142,94.4647,94.5944,66315.0
2022-01-19 14:15:00,94.77,94.83,94.53,94.57,77369.0,94.6044,94.6643,94.3648,94.4048,77369.0
2022-01-19 14:20:00,94.56,94.66,94.37,94.6,57542.0,94.3948,94.4946,94.2051,94.4347,57542.0
2022-01-19 14:25:00,94.57,94.65,94.49,94.56,40539.0,94.4048,94.4846,94.3249,94.3948,40539.0
2022-01-19 14:30:00,94.58,94.8,94.51,94.73,62380.0,94.4148,94.6344,94.3449,94.5645,62380.0
2022-01-19 14:35:00,94.7,95.01,94.63,94.85,168835.0,94.5345,94.844,94.4647,94.6843,168835.0
2022-01-19 14:40:00,94.89,95.2,94.87,95.05,112400.0,94.7242,95.0337,94.7043,94.8839,112400.0
2022-01-19 14:45:00,95.05,95.08,94.57,94.59,120698.0,94.8839,94.9139,94.4048,94.4247,120698.0
2022-01-19 14:50:00,94.61,94.74,94.57,94.74,46424.0,94.4447,94.5745,94.4048,94.5745,46424.0
2022-01-19 14:55:00,94.71,95.04,94.63,94.65,74120.0,94.5445,94.874,94.4647,94.4846,74120.0
2022-01-19 15:00:00,94.66,94.68,94.31,94.46,81978.0,94.4946,94.5146,94.1452,94.295,81978.0
2022-01-19 15:05:00,94.42,94.71,94.35,94.64,83616.0,94.255,94.5445,94.1852,94.4747,83616.0
2022-01-19 15:10:00,94.62,94.77,94.43,94.76,80362.0,94.4547,94.6044,94.265,94.5944,80362.0
2022-01-19 15:15:00,94.73,94.76,94.28,94.46,148921.0,94.5645,94.5944,94.1153,94.295,148921.0
2022-01-19 15:20:00,94.41,94.52,94.25,94.25,74405.0,94.2451,94.3549,94.0853,94.0853,74405.0
2022-01-19 15:25:00,94.24,94.32,93.92,93.96,219350.0,94.0754,94.1552,93.7559,93.7958,219350.0
2022-01-19 15:30:00,93.95,94.15,93.76,93.86,173566.0,93.7859,93.9855,93.5962,93.696,173566.0
2022-01-19 15:35:00,93.89,93.98,93.62,93.66,299219.0,93.726,93.8158,93.4564,93.4964,299219.0
2022-01-19 15:40:00,93.64,93.91,93.63,93.86,137637.0,93.4764,93.7459,93.4664,93.696,137637.0
2022-01-19 15:45:00,93.85,93.91,93.71,93.75,202725.0,93.686,93.7459,93.5463,93.5862,202725.0
2022-01-19 15:50:00,93.75,93.75,93.41,93.45,456581.0,93.5862,93.5862,93.2468,93.2867,456581.0
2022-01-19 15:55:00,93.45,93.62,93.37,93.51,567239.0,93.2867,93.4564,93.2069,93.3466,567239.0
2022-01-20 09:30:00,94.65,95.34,94.65,95.3,566121.0,94.4846,95.1734,94.4846,95.1335,566121.0
2022-01-20 09:35:00,95.33,95.53,95.04,95.41,249294.0,95.1634,95.3631,94.874,95.2433,249294.0
2022-01-20 09:40:00,95.44,95.73,95.38,95.7,211122.0,95.2733,95.5628,95.2134,95.5328,211122.0
2022-01-20 09:45:00,95.69,95.82,95.15,95.15,191179.0,95.5228,95.6526,94.9838,94.9838,191179.0
2022-01-20 09:50:00,95.15,95.74,94.89,95.5,223107.0,94.9838,95.5727,94.7242,95.3332,223107.0
2022-01-20 09:55:00,95.54,95.54,95.18,95.31,108528.0,95.3731,95.3731,95.0137,95.1435,108528.0
2022-01-20 10:00:00,95.28,95.52,95.12,95.4,87406.0,95.1135,95.3531,94.9538,95.2333,87406.0
2022-01-20 10:05:00,95.41,95.5,95.03,95.05,155400.0,95.2433,95.3332,94.864,94.8839,155400.0
2022-01-20 10:10:00,95.06,95.26,94.96,95.19,131947.0,94.8939,95.0936,94.7941,95.0237,131947.0
2022-01-20 10:15:00,95.19,95.57,95.06,95.14,172983.0,95.0237,95.403,94.8939,94.9738,172983.0
2022-01-20 10:20:00,95.16,95.55,95.15,95.42,192303.0,94.9937,95.3831,94.9838,95.2533,192303.0
2022-01-20 10:25:00,95.46,96.0,95.43,95.94,83684.0,95.2932,95.8323,95.2633,95.7724,83684.0
2022-01-20 10:30:00,95.97,96.47,95.97,96.25,229030.0,95.8023,96.3015,95.8023,96.0818,229030.0
2022-01-20 10:35:00,96.21,96.36,96.07,96.23,87025.0,96.0419,96.1916,95.9022,96.0619,87025.0
2022-01-20 10:40:00,96.21,96.59,96.19,96.49,141374.0,96.0419,96.4212,96.0219,96.3214,141374.0
2022-01-20 10:45:00,96.49,96.67,96.22,96.41,139565.0,96.3214,96.5011,96.0519,96.2416,139565.0
2022-01-20 10:50:00,96.43,96.83,96.41,96.78,270075.0,96.2615,96.6608,96.2416,96.6109,270075.0
2022-01-20 10:55:00,96.75,96.93,96.69,96.83,175553.0,96.581,96.7607,96.5211,96.6608,175553.0
2022-01-20 11:00:00,96.8,96.85,96.62,96.73,98367.0,96.6309,96.6808,96.4512,96.561,98367.0
2022-01-20 11:05:00,96.73,96.85,96.56,96.72,91002.0,96.561,96.6808,96.3913,96.551,91002.0
2022-01-20 11:10:00,96.72,96.72,96.21,96.31,117736.0,96.551,96.551,96.0419,96.1417,117736.0
2022-01-20 11:15:00,96.28,96.28,95.85,95.87,159370.0,96.1118,96.1118,95.6825,95.7025,159370.0
2022-01-20 11:20:00,95.89,95.89,95.54,95.62,93713.0,95.7225,95.7225,95.3731,95.4529,93713.0
2022-01-20 11:25:00,95.63,95.88,95.56,95.83,94888.0,95.4629,95.7125,95.393,95.6626,94888.0
2022-01-20 11:30:00,95.84,95.97,95.7,95.79,84739.0,95.6726,95.8023,95.5328,95.6226,84739.0
2022-01-20 11:35:00,95.79,96.2,95.78,96.14,49998.0,95.6226,96.0319,95.6127,95.972,49998.0
2022-01-20 11:40:00,96.14,96.29,95.96,96.04,83676.0,95.972,96.1218,95.7923,95.8722,83676.0
2022-01-20 11:45:00,96.03,96.41,96.01,96.31,76566.0,95.8622,96.2416,95.8423,96.1417,76566.0
2022-01-20 11:50:00,96.33,96.47,96.27,96.27,39653.0,96.1617,96.3015,96.1018,96.1018,39653.0
2022-01-20 11:55:00,96.25,96.39,96.14,96.22,54711.0,96.0818,96.2216,95.972,96.0519,54711.0
2022-01-20 12:00:00,96.22,96.28,95.98,95.99,51188.0,96.0519,96.1118,95.8123,95.8223,51188.0
2022-01-20 12:05:00,95.88,95.9,95.54,95.65,89683.0,95.7125,95.7325,95.3731,95.4829,89683.0
2022-01-20 12:10:00,95.65,95.99,95.6,95.93,73186.0,95.4829,95.8223,95.433,95.7624,73186.0
2022-01-20 12:15:00,95.94,95.96,95.73,95.74,35500.0,95.7724,95.7923,95.5628,95.5727,35500.0
2022-01-20 12:20:00,95.73,95.91,95.7,95.85,39623.0,95.5628,95.7424,95.5328,95.6825,39623.0
2022-01-20 12:25:00,95.83,96.15,95.77,96.14,48712.0,95.6626,95.982,95.6027,95.972,48712.0
2022-01-20 12:30:00,96.14,96.27,96.11,96.24,27816.0,95.972,96.1018,95.9421,96.0719,27816.0
2022-01-20 12:35:00,96.25,96.3,96.0,96.06,48379.0,96.0818,96.1318,95.8323,95.8922,48379.0
2022-01-20 12:40:00,96.08,96.18,95.97,96.11,32176.0,95.9121,96.012,95.8023,95.9421,32176.0
2022-01-20 12:45:00,96.09,96.1,95.85,95.85,62554.0,95.9221,95.9321,95.6825,95.6825,62554.0
2022-01-20 12:50:00,95.85,95.88,95.69,95.77,50352.0,95.6825,95.7125,95.5228,95.6027,50352.0
2022-01-20 12:55:00,95.78,95.9,95.63,95.87,76449.0,95.6127,95.7325,95.4629,95.7025,76449.0
2022-01-20 13:00:00,95.87,95.87,95.53,95.59,120343.0,95.7025,95.7025,95.3631,95.423,120343.0
2022-01-20 13:05:00,95.6,95.61,95.35,95.48,110923.0,95.433,95.443,95.1834,95.3132,110923.0
2022-01-20 13:10:00,95.51,95.71,95.5,95.66,47688.0,95.3431,95.5428,95.3332,95.4929,47688.0
2022-01-20 13:15:00,95.66,95.85,95.55,95.77,64080.0,95.4929,95.6825,95.3831,95.6027,64080.0
2022-01-20 13:20:00,95.75,95.85,95.64,95.65,34872.0,95.5827,95.6825,95.4729,95.4829,34872.0
2022-01-20 13:25:00,95.63,95.76,95.51,95.59,41150.0,95.4629,95.5927,95.3431,95.423,41150.0
2022-01-20 13:30:00,95.6,95.62,95.16,95.3,123039.0,95.433,95.4529,94.9937,95.1335,123039.0
2022-01-20 13:35:00,95.32,95.48,95.22,95.39,51813.0,95.1535,95.3132,95.0536,95.2233,51813.0
2022-01-20 13:40:00,95.4,95.43,95.19,95.21,31972.0,95.2333,95.2633,95.0237,95.0437,31972.0
2022-01-20 13:45:00,95.2,95.38,95.09,95.13,58763.0,95.0337,95.2134,94.9239,94.9638,58763.0
2022-01-20 13:50:00,95.11,95.27,95.1,95.24,36681.0,94.9438,95.1036,94.9339,95.0736,36681.0
2022-01-20 13:55:00,95.23,95.23,94.84,94.89,77722.0,95.0636,95.0636,94.6743,94.7242,77722.0
2022-01-20 14:00:00,94.91,95.31,94.91,95.26,105830.0,94.7442,95.1435,94.7442,95.0936,105830.0
2022-01-20 14:05:00,95.26,95.29,95.12,95.15,45832.0,95.0936,95.1235,94.9538,94.9838,45832.0
2022-01-20 14:10:00,95.15,95.17,94.5,94.56,143978.0,94.9838,95.0037,94.3349,94.3948,143978.0
2022-01-20 14:15:00,94.57,94.62,94.33,94.51,92133.0,94.4048,94.4547,94.1652,94.3449,92133.0
2022-01-20 14:20:00,94.52,94.74,94.45,94.67,62087.0,94.3549,94.5745,94.285,94.5046,62087.0
2022-01-20 14:25:00,94.67,94.74,94.46,94.48,62394.0,94.5046,94.5745,94.295,94.3149,62394.0
2022-01-20 14:30:00,94.46,94.5,94.25,94.35,74354.0,94.295,94.3349,94.0853,94.1852,74354.0
2022-01-20 14:35:00,94.37,94.41,94.1,94.25,54852.0,94.2051,94.2451,93.9356,94.0853,54852.0
2022-01-20 14:40:00,94.25,94.26,93.77,93.83,285071.0,94.0853,94.0953,93.6062,93.6661,285071.0
2022-01-20 14:45:00,93.83,93.96,93.58,93.74,151974.0,93.6661,93.7958,93.4165,93.5762,151974.0
2022-01-20 14:50:00,93.73,93.87,93.6,93.75,136931.0,93.5662,93.706,93.4365,93.5862,136931.0
2022-01-20 14:55:00,93.75,93.99,93.69,93.89,60765.0,93.5862,93.8258,93.5263,93.726,60765.0
2022-01-20 15:00:00,93.88,94.23,93.68,93.72,143825.0,93.716,94.0654,93.5163,93.5563,143825.0
2022-01-20 15:05:00,93.72,93.77,93.35,93.41,154275.0,93.5563,93.6062,93.1869,93.2468,154275.0
2022-01-20 15:10:00,93.42,93.61,93.36,93.41,108220.0,93.2568,93.4465,93.1969,93.2468,108220.0
2022-01-20 15:15:00,93.43,93.59,93.3,93.55,172249.0,93.2668,93.4265,93.137,93.3866,172249.0
2022-01-20 15:20:00,93.53,93.53,93.08,93.08,153706.0,93.3666,93.3666,92.9174,92.9174,153706.0
2022-01-20 15:25:00,93.09,93.15,92.75,92.98,215368.0,92.9274,92.9873,92.588,92.8176,215368.0
2022-01-20 15:30:00,92.97,93.01,92.76,92.84,182554.0,92.8076,92.8475,92.5979,92.6778,182554.0
2022-01-20 15:35:00,92.83,92.84,92.29,92.41,288914.0,92.6678,92.6778,92.1288,92.2486,288914.0
2022-01-20 15:40:00,92.42,92.58,92.31,92.31,298414.0,92.2585,92.4183,92.1487,92.1487,298414.0
2022-01-20 15:45:00,92.31,92.36,92.12,92.14,238872.0,92.1487,92.1986,91.9591,91.979,238872.0
2022-01-20 15:50:00,92.13,92.13,91.82,91.87,505456.0,91.969,91.969,91.6596,91.7095,505456.0
2022-01-20 15:55:00,91.87,91.99,91.66,91.98,661872.0,91.7095,91.8293,91.4999,91.8193,661872.0
2022-01-21 09:30:00,91.13,93.26,91.0,93.08,619484.0,90.9708,93.0971,90.841,92.9174,619484.0
2022-01-21 09:35:00,93.08,93.13,92.19,92.38,263738.0,92.9174,92.9673,92.0289,92.2186,263738.0
2022-01-21 09:40:00,92.36,92.36,91.46,91.57,202279.0,92.1986,92.1986,91.3002,91.41,202279.0
2022-01-21 09:45:00,91.56,92.74,91.48,91.97,270575.0,91.4,92.578,91.3202,91.8093,270575.0
2022-01-21 09:50:00,91.95,92.26,91.4,91.44,179733.0,91.7894,92.0988,91.2403,91.2802,179733.0
2022-01-21 09:55:00,91.41,92.22,91.3,92.21,203422.0,91.2503,92.0589,91.1405,92.0489,203422.0
2022-01-21 10:00:00,92.2,92.32,91.06,91.43,288019.0,92.0389,92.1587,90.9009,91.2703,288019.0
2022-01-21 10:05:00,91.41,91.9,91.14,91.23,269871.0,91.2503,91.7394,90.9808,91.0706,269871.0
2022-01-21 10:10:00,91.22,91.28,90.55,90.63,242404.0,91.0606,91.1205,90.3918,90.4717,242404.0
2022-01-21 10:15:00,90.67,91.15,90.36,90.4,208358.0,90.5116,90.9908,90.2021,90.2421,208358.0
2022-01-21 10:20:00,90.39,91.09,90.21,90.96,272666.0,90.2321,90.9309,90.0524,90.8011,272666.0
2022-01-21 10:25:00,90.96,91.89,90.95,91.52,263962.0,90.8011,91.7295,90.7911,91.3601,263962.0
2022-01-21 10:30:00,91.58,92.28,91.25,92.23,349417.0,91.42,92.1188,91.0906,92.0689,349417.0
2022-01-21 10:35:00,92.19,92.64,92.14,92.21,379850.0,92.0289,92.4781,91.979,92.0489,379850.0
2022-01-21 10:40:00,92.19,92.4,91.63,91.96,290479.0,92.0289,92.2386,91.4699,91.7993,290479.0
2022-01-21 10:45:00,91.96,92.62,91.64,92.57,248301.0,91.7993,92.4582,91.4799,92.4083,248301.0
2022-01-21 10:50:00,92.61,93.24,92.58,92.96,430668.0,92.4482,93.0771,92.4183,92.7976,430668.0
2022-01-21 10:55:00,92.93,93.08,92.48,92.74,159584.0,92.7676,92.9174,92.3184,92.578,159584.0
2022-01-21 11:00:00,92.76,92.81,92.21,92.36,126109.0,92.5979,92.6479,92.0489,92.1986,126109.0
2022-01-21 11:05:00,92.33,92.9,92.26,92.9,174050.0,92.1687,92.7377,92.0988,92.7377,174050.0
2022-01-21 11:10:00,92.85,92.85,92.14,92.31,170229.0,92.6878,92.6878,91.979,92.1487,170229.0
2022-01-21 11:15:00,92.34,92.75,92.33,92.47,188306.0,92.1787,92.588,92.1687,92.3084,188306.0
2022-01-21 11:20:00,92.47,93.0,92.42,92.92,125948.0,92.3084,92.8375,92.2585,92.7577,125948.0
2022-01-21 11:25:00,92.93,92.94,92.6,92.78,61273.0,92.7676,92.7776,92.4382,92.6179,61273.0
2022-01-21 11:30:00,92.77,92.77,92.24,92.52,115419.0,92.6079,92.6079,92.0788,92.3584,115419.0
2022-01-21 11:35:00,92.57,92.61,91.49,91.54,190222.0,92.4083,92.4482,91.3302,91.3801,190222.0
2022-01-21 11:40:00,91.55,91.61,91.35,91.51,159482.0,91.3901,91.4499,91.1904,91.3501,159482.0
2022-01-21 11:45:00,91.5,91.51,91.07,91.18,165453.0,91.3401,91.3501,90.9109,91.0207,165453.0
2022-01-21 11:50:00,91.18,91.46,91.07,91.2,161229.0,91.0207,91.3002,90.9109,91.0407,161229.0
2022-01-21 11:55:00,91.17,91.67,91.17,91.6,143516.0,91.0107,91.5098,91.0107,91.44,143516.0
2022-01-21 12:00:00,91.59,91.92,91.48,91.78,148775.0,91.43,91.7594,91.3202,91.6197,148775.0
2022-01-21 12:05:00,91.75,92.11,91.62,91.68,88039.0,91.5897,91.9491,91.4599,91.5198,88039.0
2022-01-21 12:10:00,91.71,91.72,91.05,91.11,176588.0,91.5498,91.5598,90.8909,90.9508,176588.0
2022-01-21 12:15:00,91.09,91.16,90.7,90.73,145933.0,90.9309,91.0007,90.5415,90.5715,145933.0
2022-01-21 12:20:00,90.73,90.85,90.6,90.8,201339.0,90.5715,90.6913,90.4417,90.6414,201339.0
2022-01-21 12:25:00,90.8,91.37,90.79,91.15,217211.0,90.6414,91.2104,90.6314,90.9908,217211.0
2022-01-21 12:30:00,91.13,91.54,90.99,91.46,131802.0,90.9708,91.3801,90.831,91.3002,131802.0
2022-01-21 12:35:00,91.51,91.79,90.9,91.17,165722.0,91.3501,91.6296,90.7412,91.0107,165722.0
2022-01-21 12:40:00,91.16,91.63,91.14,91.5,170500.0,91.0007,91.4699,90.9808,91.3401,170500.0
2022-01-21 12:45:00,91.5,91.88,91.41,91.49,285409.0,91.3401,91.7195,91.2503,91.3302,285409.0
2022-01-21 12:50:00,91.52,91.53,91.28,91.38,93553.0,91.3601,91.3701,91.1205,91.2203,93553.0
2022-01-21 12:55:00,91.37,91.56,91.19,91.38,112161.0,91.2104,91.4,91.0307,91.2203,112161.0
2022-01-21 13:00:00,91.35,91.57,91.09,91.14,127470.0,91.1904,91.41,90.9309,90.9808,127470.0
2022-01-21 13:05:00,91.16,91.34,91.02,91.15,60476.0,91.0007,91.1804,90.861,90.9908,60476.0
2022-01-21 13:10:00,91.19,91.57,91.14,91.32,102835.0,91.0307,91.41,90.9808,91.1605,102835.0
2022-01-21 13:15:00,91.31,91.38,90.82,90.91,64278.0,91.1505,91.2203,90.6613,90.7512,64278.0
2022-01-21 13:20:00,90.9,90.9,90.63,90.67,89765.0,90.7412,90.7412,90.4717,90.5116,89765.0
2022-01-21 13:25:00,90.65,90.95,90.58,90.76,122436.0,90.4916,90.7911,90.4217,90.6014,122436.0
2022-01-21 13:30:00,90.74,91.03,90.64,90.97,124493.0,90.5815,90.871,90.4816,90.8111,124493.0
2022-01-21 13:35:00,90.98,91.09,90.83,90.89,60697.0,90.821,90.9309,90.6713,90.7312,60697.0
2022-01-21 13:40:00,90.91,91.42,90.86,91.18,86489.0,90.7512,91.2603,90.7013,91.0207,86489.0
2022-01-21 13:45:00,91.18,91.26,90.72,90.99,84820.0,91.0207,91.1006,90.5615,90.831,84820.0
2022-01-21 13:50:00,90.97,91.28,90.89,91.14,100018.0,90.8111,91.1205,90.7312,90.9808,100018.0
2022-01-21 13:55:00,91.1,91.22,90.69,90.83,110494.0,90.9408,91.0606,90.5316,90.6713,110494.0
2022-01-21 14:00:00,90.86,91.06,90.77,90.99,88764.0,90.7013,90.9009,90.6114,90.831,88764.0
2022-01-21 14:05:00,90.98,91.43,90.98,91.12,117798.0,90.821,91.2703,90.821,90.9608,117798.0
2022-01-21 14:10:00,91.16,91.41,91.12,91.19,54112.0,91.0007,91.2503,90.9608,91.0307,54112.0
2022-01-21 14:15:00,91.25,91.47,91.25,91.37,34815.0,91.0906,91.3102,91.0906,91.2104,34815.0
2022-01-21 14:20:00,91.35,91.61,91.27,91.49,110696.0,91.1904,91.4499,91.1105,91.3302,110696.0
2022-01-21 14:25:00,91.5,91.5,90.75,90.83,120023.0,91.3401,91.3401,90.5915,90.6713,120023.0
2022-01-21 14:30:00,90.83,90.89,90.69,90.73,57380.0,90.6713,90.7312,90.5316,90.5715,57380.0
2022-01-21 14:35:00,90.7,91.05,90.52,90.94,165060.0,90.5415,90.8909,90.3619,90.7811,165060.0
2022-01-21 14:40:00,90.95,91.13,90.83,91.01,104634.0,90.7911,90.9708,90.6713,90.851,104634.0
2022-01-21 14:45:00,91.01,91.28,90.9,91.14,150401.0,90.851,91.1205,90.7412,90.9808,150401.0
2022-01-21 14:50:00,91.15,91.16,90.71,90.74,64137.0,90.9908,91.0007,90.5515,90.5815,64137.0
2022-01-21 14:55:00,90.75,90.83,90.36,90.37,95364.0,90.5915,90.6713,90.2021,90.2121,95364.0
2022-01-21 15:00:00,90.4,90.55,90.29,90.36,110239.0,90.2421,90.3918,90.1323,90.2021,110239.0
2022-01-21 15:05:00,90.34,90.36,90.01,90.11,191091.0,90.1822,90.2021,89.8527,89.9526,191091.0
2022-01-21 15:10:00,90.1,90.18,89.87,90.08,299756.0,89.9426,90.0224,89.713,89.9226,299756.0
2022-01-21 15:15:00,90.1,90.97,90.01,90.77,290017.0,89.9426,90.8111,89.8527,90.6114,290017.0
2022-01-21 15:20:00,90.75,90.76,90.41,90.59,214220.0,90.5915,90.6014,90.252,90.4317,214220.0
2022-01-21 15:25:00,90.58,90.59,90.23,90.34,131129.0,90.4217,90.4317,90.0724,90.1822,131129.0
2022-01-21 15:30:00,90.34,90.96,90.31,90.66,188466.0,90.1822,90.8011,90.1522,90.5016,188466.0
2022-01-21 15:35:00,90.66,90.92,90.51,90.85,207572.0,90.5016,90.7612,90.3519,90.6913,207572.0
2022-01-21 15:40:00,90.88,91.43,90.87,91.13,358838.0,90.7212,91.2703,90.7112,90.9708,358838.0
2022-01-21 15:45:00,91.14,91.18,90.78,90.85,219992.0,90.9808,91.0207,90.6214,90.6913,219992.0
2022-01-21 15:50:00,90.82,90.83,90.06,90.09,248305.0,90.6613,90.6713,89.9027,89.9326,248305.0
2022-01-21 15:55:00,90.1,90.28,89.92,90.01,533906.0,89.9426,90.1223,89.7629,89.8527,533906.0
2022-01-24 09:30:00,88.05,88.71,87.35,88.56,786471.0,87.8962,88.555,87.1974,88.4053,786471.0
2022-01-24 09:35:00,88.56,89.82,87.65,89.25,481717.0,88.4053,89.6631,87.4969,89.0941,481717.0
2022-01-24 09:40:00,89.18,89.4,87.76,87.94,296587.0,89.0242,89.2438,87.6067,87.7864,296587.0
2022-01-24 09:45:00,87.99,88.56,87.66,87.87,334117.0,87.8363,88.4053,87.5068,87.7165,334117.0
2022-01-24 09:50:00,87.84,88.41,87.32,88.17,361712.0,87.6865,88.2555,87.1674,88.016,361712.0
2022-01-24 09:55:00,88.15,88.97,87.75,87.84,299536.0,87.996,88.8146,87.5967,87.6865,299536.0
2022-01-24 10:00:00,87.84,88.63,87.41,87.45,250376.0,87.6865,88.4752,87.2573,87.2972,250376.0
2022-01-24 10:05:00,87.47,87.85,87.29,87.39,281649.0,87.3172,87.6965,87.1375,87.2373,281649.0
2022-01-24 10:10:00,87.37,87.73,87.04,87.48,545301.0,87.2174,87.5767,86.8879,87.3272,545301.0
2022-01-24 10:15:00,87.51,87.6,86.66,86.67,331483.0,87.3571,87.447,86.5086,86.5186,331483.0
2022-01-24 10:20:00,86.7,87.96,86.67,87.93,330614.0,86.5485,87.8063,86.5186,87.7764,330614.0
2022-01-24 10:25:00,87.92,88.02,87.46,87.49,255712.0,87.7664,87.8662,87.3072,87.3371,255712.0
2022-01-24 10:30:00,87.47,88.32,87.46,87.88,265538.0,87.3172,88.1657,87.3072,87.7265,265538.0
2022-01-24 10:35:00,87.87,88.41,87.59,87.81,227621.0,87.7165,88.2555,87.437,87.6566,227621.0
2022-01-24 10:40:00,87.82,87.96,87.55,87.85,174040.0,87.6666,87.8063,87.397,87.6965,174040.0
2022-01-24 10:45:00,87.82,87.88,87.15,87.56,303770.0,87.6666,87.7265,86.9977,87.407,303770.0
2022-01-24 10:50:00,87.56,87.9,87.0,87.84,175226.0,87.407,87.7464,86.848,87.6865,175226.0
2022-01-24 10:55:00,87.87,88.02,87.07,87.27,246215.0,87.7165,87.8662,86.9179,87.1175,246215.0
2022-01-24 11:00:00,87.21,87.38,86.95,87.02,177223.0,87.0576,87.2273,86.7981,86.868,177223.0
2022-01-24 11:05:00,87.03,87.33,86.83,87.12,167364.0,86.8779,87.1774,86.6783,86.9678,167364.0
2022-01-24 11:10:00,87.11,87.23,86.67,86.74,140574.0,86.9578,87.0776,86.5186,86.5885,140574.0
2022-01-24 11:15:00,86.72,87.0,86.49,86.77,166088.0,86.5685,86.848,86.3389,86.6184,166088.0
2022-01-24 11:20:00,86.78,86.99,86.41,86.46,261979.0,86.6284,86.838,86.259,86.3089,261979.0
2022-01-24 11:25:00,86.45,86.46,86.02,86.31,239403.0,86.299,86.3089,85.8697,86.1592,239403.0
2022-01-24 11:30:00,86.29,86.4,85.81,86.07,320746.0,86.1392,86.2491,85.6601,85.9196,320746.0
2022-01-24 11:35:00,86.09,86.32,85.77,85.83,226819.0,85.9396,86.1692,85.6202,85.68,226819.0
2022-01-24 11:40:00,85.8,85.82,85.45,85.53,164667.0,85.6501,85.6701,85.3007,85.3806,164667.0
2022-01-24 11:45:00,85.55,85.69,85.32,85.33,152824.0,85.4005,85.5403,85.1709,85.1809,152824.0
2022-01-24 11:50:00,85.31,87.05,85.31,87.01,424257.0,85.161,86.8979,85.161,86.858,424257.0
2022-01-24 11:55:00,87.02,87.26,86.59,86.86,240976.0,86.868,87.1075,86.4387,86.7082,240976.0
2022-01-24 12:00:00,86.84,86.86,86.2,86.31,218291.0,86.6883,86.7082,86.0494,86.1592,218291.0
2022-01-24 12:05:00,86.33,86.57,85.97,86.03,174102.0,86.1792,86.4188,85.8198,85.8797,174102.0
2022-01-24 12:10:00,86.06,86.57,86.06,86.28,220235.0,85.9096,86.4188,85.9096,86.1293,220235.0
2022-01-24 12:15:00,86.17,86.17,85.69,85.8,185238.0,86.0195,86.0195,85.5403,85.6501,185238.0
2022-01-24 12:20:00,85.79,86.26,85.5,85.67,202744.0,85.6401,86.1093,85.3506,85.5203,202744.0
2022-01-24 12:25:00,85.7,86.02,85.41,85.79,167156.0,85.5503,85.8697,85.2608,85.6401,167156.0
2022-01-24 12:30:00,85.75,85.96,85.52,85.95,122003.0,85.6002,85.8098,85.3706,85.7998,122003.0
2022-01-24 12:35:00,85.91,85.91,85.56,85.77,129506.0,85.7599,85.7599,85.4105,85.6202,129506.0
2022-01-24 12:40:00,85.77,86.18,85.5,86.15,209378.0,85.6202,86.0294,85.3506,85.9995,209378.0
2022-01-24 12:45:00,86.13,86.57,85.99,86.54,128887.0,85.9795,86.4188,85.8398,86.3888,128887.0
2022-01-24 12:50:00,86.5,87.16,86.31,87.09,170597.0,86.3489,87.0077,86.1592,86.9378,170597.0
2022-01-24 12:55:00,87.07,87.45,86.99,87.14,207602.0,86.9179,87.2972,86.838,86.9878,207602.0
2022-01-24 13:00:00,87.13,87.35,86.89,87.27,261468.0,86.9778,87.1974,86.7382,87.1175,261468.0
2022-01-24 13:05:00,87.25,87.76,87.07,87.47,204019.0,87.0976,87.6067,86.9179,87.3172,204019.0
2022-01-24 13:10:00,87.48,87.87,87.45,87.81,102388.0,87.3272,87.7165,87.2972,87.6566,102388.0
2022-01-24 13:15:00,87.85,88.47,87.69,88.39,164619.0,87.6965,88.3154,87.5368,88.2356,164619.0
2022-01-24 13:20:00,88.35,88.44,87.59,87.63,157159.0,88.1956,88.2855,87.437,87.4769,157159.0
2022-01-24 13:25:00,87.63,87.94,87.12,87.22,115257.0,87.4769,87.7864,86.9678,87.0676,115257.0
2022-01-24 13:30:00,87.19,87.95,87.16,87.94,84941.0,87.0377,87.7963,87.0077,87.7864,84941.0
2022-01-24 13:35:00,87.96,88.03,87.33,88.02,80813.0,87.8063,87.8762,87.1774,87.8662,80813.0
2022-01-24 13:40:00,88.0,88.07,87.6,87.81,119095.0,87.8463,87.9161,87.447,87.6566,119095.0
2022-01-24 13:45:00,87.81,88.28,87.81,88.25,158802.0,87.6566,88.1258,87.6566,88.0958,158802.0
2022-01-24 13:50:00,88.26,88.69,88.1,88.55,147849.0,88.1058,88.535,87.9461,88.3953,147849.0
2022-01-24 13:55:00,88.55,89.13,88.5,89.12,146446.0,88.3953,88.9743,88.3454,88.9643,146446.0
2022-01-24 14:00:00,89.11,89.59,89.06,89.38,173750.0,88.9543,89.4335,88.9044,89.2238,173750.0
2022-01-24 14:05:00,89.32,90.27,89.32,90.2,153183.0,89.1639,90.1123,89.1639,90.0424,153183.0
2022-01-24 14:10:00,90.25,90.45,89.55,89.71,231556.0,90.0923,90.292,89.3935,89.5533,231556.0
2022-01-24 14:15:00,89.79,89.92,89.36,89.52,123712.0,89.6331,89.7629,89.2039,89.3636,123712.0
2022-01-24 14:20:00,89.56,90.0,89.1,89.14,146258.0,89.4035,89.8428,88.9443,88.9843,146258.0
2022-01-24 14:25:00,89.13,89.45,89.02,89.16,119636.0,88.9743,89.2937,88.8645,89.0042,119636.0
2022-01-24 14:30:00,89.15,89.74,88.92,88.93,123499.0,88.9942,89.5832,88.7646,88.7746,123499.0
2022-01-24 14:35:00,89.01,89.03,88.23,88.51,174648.0,88.8545,88.8745,88.0759,88.3554,174648.0
2022-01-24 14:40:00,88.54,88.81,88.35,88.71,93210.0,88.3853,88.6548,88.1956,88.555,93210.0
2022-01-24 14:45:00,88.7,89.39,88.44,89.18,143755.0,88.545,89.2338,88.2855,89.0242,143755.0
2022-01-24 14:50:00,89.25,89.55,88.9,89.1,87640.0,89.0941,89.3935,88.7447,88.9443,87640.0
2022-01-24 14:55:00,89.05,89.74,88.72,89.58,186431.0,88.8944,89.5832,88.565,89.4235,186431.0
2022-01-24 15:00:00,89.6,90.06,89.52,89.73,178335.0,89.4435,89.9027,89.3636,89.5732,178335.0
2022-01-24 15:05:00,89.71,90.02,89.43,90.0,126655.0,89.5533,89.8627,89.2738,89.8428,126655.0
2022-01-24 15:10:00,89.96,90.58,89.96,90.45,125397.0,89.8028,90.4217,89.8028,90.292,125397.0
2022-01-24 15:15:00,90.48,90.85,90.01,90.16,250001.0,90.3219,90.6913,89.8527,90.0025,250001.0
2022-01-24 15:20:00,90.17,90.84,90.17,90.49,156451.0,90.0125,90.6813,90.0125,90.3319,156451.0
2022-01-24 15:25:00,90.5,90.92,90.29,90.68,360709.0,90.3419,90.7612,90.1323,90.5216,360709.0
2022-01-24 15:30:00,90.65,91.25,90.32,91.21,271500.0,90.4916,91.0906,90.1622,91.0506,271500.0
2022-01-24 15:35:00,91.21,91.8,91.01,91.75,396223.0,91.0506,91.6396,90.851,91.5897,396223.0
2022-01-24 15:40:00,91.71,91.77,90.96,91.11,279253.0,91.5498,91.6097,90.8011,90.9508,279253.0
2022-01-24 15:45:00,91.08,91.61,91.05,91.54,309591.0,90.9209,91.4499,90.8909,91.3801,309591.0
2022-01-24 15:50:00,91.56,92.6,91.56,92.46,348580.0,91.4,92.4382,91.4,92.2985,348580.0
2022-01-24 15:55:00,92.5,92.51,91.91,92.13,803793.0,92.3384,92.3484,91.7494,91.969,803793.0
2022-01-25 09:30:00,90.7,91.04,90.15,90.8,461191.0,90.5415,90.8809,89.9925,90.6414,461191.0
2022-01-25 09:35:00,90.83,91.65,90.53,90.94,277621.0,90.6713,91.4899,90.3718,90.7811,277621.0
2022-01-25 09:40:00,90.95,91.21,89.81,90.05,366447.0,90.7911,91.0506,89.6531,89.8927,366447.0
2022-01-25 09:45:00,90.0,90.07,89.52,89.71,231783.0,89.8428,89.9126,89.3636,89.5533,231783.0
2022-01-25 09:50:00,89.74,90.14,89.1,89.15,262881.0,89.5832,89.9825,88.9443,88.9942,262881.0
2022-01-25 09:55:00,89.17,89.77,89.17,89.56,199546.0,89.0142,89.6132,89.0142,89.4035,199546.0
2022-01-25 10:00:00,89.54,89.95,89.07,89.2,226942.0,89.3836,89.7928,88.9144,89.0442,226942.0
2022-01-25 10:05:00,89.17,89.56,89.12,89.44,151463.0,89.0142,89.4035,88.9643,89.2837,151463.0
2022-01-25 10:10:00,89.38,90.14,88.91,90.14,214768.0,89.2238,89.9825,88.7547,89.9825,214768.0
2022-01-25 10:15:00,90.11,90.49,89.97,90.05,262186.0,89.9526,90.3319,89.8128,89.8927,262186.0
2022-01-25 10:20:00,90.04,90.11,89.34,89.34,286805.0,89.8827,89.9526,89.1839,89.1839,286805.0
2022-01-25 10:25:00,89.29,90.55,89.19,90.55,182830.0,89.134,90.3918,89.0342,90.3918,182830.0
2022-01-25 10:30:00,90.51,90.51,90.04,90.4,88018.0,90.3519,90.3519,89.8827,90.2421,88018.0
2022-01-25 10:35:00,90.43,90.8,89.67,89.85,136238.0,90.272,90.6414,89.5133,89.693,136238.0
2022-01-25 10:40:00,89.87,90.38,89.57,90.38,199710.0,89.713,90.2221,89.4135,90.2221,199710.0
2022-01-25 10:45:00,90.38,90.55,90.01,90.37,112365.0,90.2221,90.3918,89.8527,90.2121,112365.0
2022-01-25 10:50:00,90.4,90.42,89.57,89.71,162359.0,90.2421,90.262,89.4135,89.5533,162359.0
2022-01-25 10:55:00,89.73,89.88,89.3,89.39,167772.0,89.5732,89.723,89.144,89.2338,167772.0
2022-01-25 11:00:00,89.4,89.4,89.08,89.33,125152.0,89.2438,89.2438,88.9244,89.1739,125152.0
2022-01-25 11:05:00,89.24,89.64,89.0,89.07,211297.0,89.0841,89.4834,88.8445,88.9144,211297.0
2022-01-25 11:10:00,89.11,89.46,88.9,89.04,101003.0,88.9543,89.3037,88.7447,88.8844,101003.0
2022-01-25 11:15:00,89.04,89.89,88.9,89.83,158568.0,88.8844,89.733,88.7447,89.6731,158568.0
2022-01-25 11:20:00,89.8,90.02,89.39,89.55,77688.0,89.6431,89.8627,89.2338,89.3935,77688.0
2022-01-25 11:25:00,89.51,89.68,89.19,89.44,125515.0,89.3536,89.5233,89.0342,89.2837,125515.0
2022-01-25 11:30:00,89.41,89.47,89.03,89.03,56664.0,89.2538,89.3137,88.8745,88.8745,56664.0
2022-01-25 11:35:00,89.02,89.28,88.89,88.96,113525.0,88.8645,89.124,88.7347,88.8046,113525.0
2022-01-25 11:40:00,88.97,89.39,88.9,89.38,104483.0,88.8146,89.2338,88.7447,89.2238,104483.0
2022-01-25 11:45:00,89.35,89.71,89.34,89.56,68515.0,89.1939,89.5533,89.1839,89.4035,68515.0
2022-01-25 11:50:00,89.55,90.15,89.48,90.08,74177.0,89.3935,89.9925,89.3237,89.9226,74177.0
2022-01-25 11:55:00,90.08,90.2,89.53,89.53,110794.0,89.9226,90.0424,89.3736,89.3736,110794.0
2022-01-25 12:00:00,89.49,89.93,89.44,89.93,72058.0,89.3337,89.7729,89.2837,89.7729,72058.0
2022-01-25 12:05:00,89.87,90.3,89.59,89.65,78100.0,89.713,90.1422,89.4335,89.4934,78100.0
2022-01-25 12:10:00,89.67,89.7,89.25,89.38,70428.0,89.5133,89.5433,89.0941,89.2238,70428.0
2022-01-25 12:15:00,89.36,89.64,89.03,89.36,97215.0,89.2039,89.4834,88.8745,89.2039,97215.0
2022-01-25 12:20:00,89.35,89.64,89.28,89.49,38408.0,89.1939,89.4834,89.124,89.3337,38408.0
2022-01-25 12:25:00,89.58,89.72,89.33,89.54,51406.0,89.4235,89.5633,89.1739,89.3836,51406.0
2022-01-25 12:30:00,89.51,89.53,89.21,89.26,39027.0,89.3536,89.3736,89.0541,89.1041,39027.0
2022-01-25 12:35:00,89.25,89.45,89.24,89.29,33998.0,89.0941,89.2937,89.0841,89.134,33998.0
2022-01-25 12:40:00,89.31,89.56,89.13,89.56,46567.0,89.154,89.4035,88.9743,89.4035,46567.0
2022-01-25 12:45:00,89.53,89.64,89.18,89.36,42618.0,89.3736,89.4834,89.0242,89.2039,42618.0
2022-01-25 12:50:00,89.35,89.41,89.15,89.3,58755.0,89.1939,89.2538,88.9942,89.144,58755.0
2022-01-25 12:55:00,89.3,89.57,89.13,89.55,77655.0,89.144,89.4135,88.9743,89.3935,77655.0
2022-01-25 13:00:00,89.57,89.57,89.2,89.34,64470.0,89.4135,89.4135,89.0442,89.1839,64470.0
2022-01-25 13:05:00,89.37,89.56,89.21,89.34,80687.0,89.2139,89.4035,89.0541,89.1839,80687.0
2022-01-25 13:10:00,89.32,89.59,89.24,89.55,91110.0,89.1639,89.4335,89.0841,89.3935,91110.0
2022-01-25 13:15:00,89.51,89.85,89.41,89.78,112570.0,89.3536,89.693,89.2538,89.6231,112570.0
2022-01-25 13:20:00,89.75,89.78,89.43,89.58,47386.0,89.5932,89.6231,89.2738,89.4235,47386.0
2022-01-25 13:25:00,89.59,90.34,89.48,90.33,156608.0,89.4335,90.1822,89.3237,90.1722,156608.0
2022-01-25 13:30:00,90.33,90.79,90.16,90.72,190117.0,90.1722,90.6314,90.0025,90.5615,190117.0
2022-01-25 13:35:00,90.74,90.97,90.4,90.96,137909.0,90.5815,90.8111,90.2421,90.8011,137909.0
2022-01-25 13:40:00,90.97,91.08,90.8,90.9,138840.0,90.8111,90.9209,90.6414,90.7412,138840.0
2022-01-25 13:45:00,90.89,91.1,90.67,90.99,211022.0,90.7312,90.9408,90.5116,90.831,211022.0
2022-01-25 13:50:00,91.0,91.27,90.89,91.23,161676.0,90.841,91.1105,90.7312,91.0706,161676.0
2022-01-25 13:55:00,91.21,91.21,90.96,91.12,66903.0,91.0506,91.0506,90.8011,90.9608,66903.0
2022-01-25 14:00:00,91.1,91.24,90.82,90.9,143215.0,90.9408,91.0806,90.6613,90.7412,143215.0
2022-01-25 14:05:00,90.83,90.99,90.56,90.76,153403.0,90.6713,90.831,90.4018,90.6014,153403.0
2022-01-25 14:10:00,90.76,91.49,90.74,91.4,174754.0,90.6014,91.3302,90.5815,91.2403,174754.0
2022-01-25 14:15:00,91.41,91.49,91.19,91.35,80948.0,91.2503,91.3302,91.0307,91.1904,80948.0
2022-01-25 14:20:00,91.36,91.7,91.32,91.65,82333.0,91.2004,91.5398,91.1605,91.4899,82333.0
2022-01-25 14:25:00,91.63,91.72,91.24,91.48,141290.0,91.4699,91.5598,91.0806,91.3202,141290.0
2022-01-25 14:30:00,91.51,91.69,91.1,91.18,76850.0,91.3501,91.5298,90.9408,91.0207,76850.0
2022-01-25 14:35:00,91.19,91.95,91.19,91.94,124888.0,91.0307,91.7894,91.0307,91.7794,124888.0
2022-01-25 14:40:00,91.96,92.39,91.92,92.33,113443.0,91.7993,92.2286,91.7594,92.1687,113443.0
2022-01-25 14:45:00,92.34,92.62,92.23,92.35,253455.0,92.1787,92.4582,92.0689,92.1887,253455.0
2022-01-25 14:50:00,92.33,92.81,92.24,92.81,198949.0,92.1687,92.6479,92.0788,92.6479,198949.0
2022-01-25 14:55:00,92.81,93.11,92.7,93.04,322672.0,92.6479,92.9473,92.538,92.8774,322672.0
2022-01-25 15:00:00,93.02,93.04,92.43,92.49,168669.0,92.8575,92.8774,92.2685,92.3284,168669.0
2022-01-25 15:05:00,92.47,92.52,91.88,92.01,215478.0,92.3084,92.3584,91.7195,91.8492,215478.0
2022-01-25 15:10:00,92.03,92.09,91.86,92.07,167731.0,91.8692,91.9291,91.6995,91.9091,167731.0
2022-01-25 15:15:00,92.05,92.52,92.04,92.44,181652.0,91.8892,92.3584,91.8792,92.2785,181652.0
2022-01-25 15:20:00,92.44,92.47,92.05,92.1,157868.0,92.2785,92.3084,91.8892,91.9391,157868.0
2022-01-25 15:25:00,92.08,92.11,91.58,91.72,181290.0,91.9191,91.9491,91.42,91.5598,181290.0
2022-01-25 15:30:00,91.73,91.99,91.56,91.93,231595.0,91.5697,91.8293,91.4,91.7694,231595.0
2022-01-25 15:35:00,91.92,92.25,91.68,92.15,214404.0,91.7594,92.0888,91.5198,91.989,214404.0
2022-01-25 15:40:00,92.18,92.51,91.95,91.99,317249.0,92.019,92.3484,91.7894,91.8293,317249.0
2022-01-25 15:45:00,92.02,92.25,91.8,91.94,381249.0,91.8592,92.0888,91.6396,91.7794,381249.0
2022-01-25 15:50:00,91.94,91.94,91.07,91.14,311119.0,91.7794,91.7794,90.9109,90.9808,311119.0
2022-01-25 15:55:00,91.13,91.48,91.05,91.42,780770.0,90.9708,91.3202,90.8909,91.2603,780770.0
2022-01-26 09:30:00,92.79,93.06,92.15,92.15,427751.0,92.6279,92.8974,91.989,91.989,427751.0
2022-01-26 09:35:00,92.16,92.47,92.03,92.26,196055.0,91.999,92.3084,91.8692,92.0988,196055.0
2022-01-26 09:40:00,92.21,92.39,92.09,92.12,69076.0,92.0489,92.2286,91.9291,91.9591,69076.0
2022-01-26 09:45:00,92.16,92.69,92.16,92.6,67860.0,91.999,92.5281,91.999,92.4382,67860.0
2022-01-26 09:50:00,92.55,92.75,92.3,92.61,75221.0,92.3883,92.588,92.1387,92.4482,75221.0
2022-01-26 09:55:00,92.6,92.72,92.55,92.7,58146.0,92.4382,92.558,92.3883,92.538,58146.0
2022-01-26 10:00:00,92.66,93.29,92.54,93.22,164357.0,92.4981,93.127,92.3783,93.0571,164357.0
2022-01-26 10:05:00,93.23,93.24,92.79,92.94,82140.0,93.0671,93.0771,92.6279,92.7776,82140.0
2022-01-26 10:10:00,92.96,92.96,92.57,92.68,96136.0,92.7976,92.7976,92.4083,92.5181,96136.0
2022-01-26 10:15:00,92.69,93.13,92.42,93.12,143636.0,92.5281,92.9673,92.2585,92.9573,143636.0
2022-01-26 10:20:00,93.11,93.19,92.45,92.58,115637.0,92.9473,93.0272,92.2885,92.4183,115637.0
2022-01-26 10:25:00,92.56,92.92,92.39,92.49,122364.0,92.3983,92.7577,92.2286,92.3284,122364.0
2022-01-26 10:30:00,92.52,92.58,92.19,92.35,64777.0,92.3584,92.4183,92.0289,92.1887,64777.0
2022-01-26 10:35:00,92.39,92.62,92.28,92.5,183069.0,92.2286,92.4582,92.1188,92.3384,183069.0
2022-01-26 10:40:00,92.45,92.56,91.92,91.97,48434.0,92.2885,92.3983,91.7594,91.8093,48434.0
2022-01-26 10:45:00,92.0,92.03,91.66,91.73,53321.0,91.8393,91.8692,91.4999,91.5697,53321.0
2022-01-26 10:50:00,91.72,91.86,91.65,91.7,47646.0,91.5598,91.6995,91.4899,91.5398,47646.0
2022-01-26 10:55:00,91.68,92.3,91.65,92.3,74887.0,91.5198,92.1387,91.4899,92.1387,74887.0
2022-01-26 11:00:00,92.26,92.38,92.2,92.35,47266.0,92.0988,92.2186,92.0389,92.1887,47266.0
2022-01-26 11:05:00,92.36,92.86,92.31,92.72,88497.0,92.1986,92.6978,92.1487,92.558,88497.0
2022-01-26 11:10:00,92.72,92.97,92.64,92.86,60033.0,92.558,92.8076,92.4781,92.6978,60033.0
2022-01-26 11:15:00,92.88,93.03,92.78,92.9,53552.0,92.7177,92.8675,92.6179,92.7377,53552.0
2022-01-26 11:20:00,92.88,93.08,92.82,93.0,53623.0,92.7177,92.9174,92.6578,92.8375,53623.0
2022-01-26 11:25:00,93.0,93.13,92.9,92.95,62168.0,92.8375,92.9673,92.7377,92.7876,62168.0
2022-01-26 11:30:00,92.98,93.29,92.88,93.04,99626.0,92.8176,93.127,92.7177,92.8774,99626.0
2022-01-26 11:35:00,93.0,93.26,92.88,93.26,95310.0,92.8375,93.0971,92.7177,93.0971,95310.0
2022-01-26 11:40:00,93.24,93.87,93.22,93.8,211909.0,93.0771,93.706,93.0571,93.6361,211909.0
2022-01-26 11:45:00,93.81,94.0,93.76,93.82,209400.0,93.6461,93.8358,93.5962,93.6561,209400.0
2022-01-26 11:50:00,93.84,93.96,93.39,93.91,154185.0,93.6761,93.7958,93.2268,93.7459,154185.0
2022-01-26 11:55:00,93.93,94.35,93.92,94.22,215348.0,93.7659,94.1852,93.7559,94.0554,215348.0
2022-01-26 12:00:00,94.22,94.25,93.91,94.0,111130.0,94.0554,94.0853,93.7459,93.8358,111130.0
2022-01-26 12:05:00,94.0,94.41,93.99,94.39,181023.0,93.8358,94.2451,93.8258,94.2251,181023.0
2022-01-26 12:10:00,94.37,94.52,94.28,94.32,110530.0,94.2051,94.3549,94.1153,94.1552,110530.0
2022-01-26 12:15:00,94.31,94.35,93.98,94.03,125746.0,94.1452,94.1852,93.8158,93.8657,125746.0
2022-01-26 12:20:00,94.05,94.31,93.97,94.04,108315.0,93.8857,94.1452,93.8058,93.8757,108315.0
2022-01-26 12:25:00,94.06,94.08,93.93,94.05,92599.0,93.8957,93.9156,93.7659,93.8857,92599.0
2022-01-26 12:30:00,94.07,94.07,93.76,93.82,72446.0,93.9057,93.9057,93.5962,93.6561,72446.0
2022-01-26 12:35:00,93.82,94.31,93.82,94.22,124813.0,93.6561,94.1452,93.6561,94.0554,124813.0
2022-01-26 12:40:00,94.23,94.53,94.17,94.48,124733.0,94.0654,94.3648,94.0055,94.3149,124733.0
2022-01-26 12:45:00,94.48,94.55,94.34,94.55,70382.0,94.3149,94.3848,94.1752,94.3848,70382.0
2022-01-26 12:50:00,94.53,94.56,94.44,94.48,73098.0,94.3648,94.3948,94.275,94.3149,73098.0
2022-01-26 12:55:00,94.5,94.89,94.45,94.71,123590.0,94.3349,94.7242,94.285,94.5445,123590.0
2022-01-26 13:00:00,94.71,94.71,93.97,94.02,103943.0,94.5445,94.5445,93.8058,93.8557,103943.0
2022-01-26 13:05:00,94.02,94.24,93.77,94.2,130321.0,93.8557,94.0754,93.6062,94.0354,130321.0
2022-01-26 13:10:00,94.19,94.6,94.09,94.6,82278.0,94.0254,94.4347,93.9256,94.4347,82278.0
2022-01-26 13:15:00,94.61,94.63,94.4,94.58,82486.0,94.4447,94.4647,94.2351,94.4148,82486.0
2022-01-26 13:20:00,94.58,94.58,94.29,94.38,77523.0,94.4148,94.4148,94.1253,94.2151,77523.0
2022-01-26 13:25:00,94.38,94.54,94.36,94.4,63347.0,94.2151,94.3748,94.1951,94.2351,63347.0
2022-01-26 13:30:00,94.4,94.46,94.28,94.35,73887.0,94.2351,94.295,94.1153,94.1852,73887.0
2022-01-26 13:35:00,94.36,94.41,94.11,94.16,66212.0,94.1951,94.2451,93.9456,93.9955,66212.0
2022-01-26 13:40:00,94.17,94.37,94.13,94.3,78870.0,94.0055,94.2051,93.9655,94.1352,78870.0
2022-01-26 13:45:00,94.29,94.49,94.13,94.49,131075.0,94.1253,94.3249,93.9655,94.3249,131075.0
2022-01-26 13:50:00,94.5,94.81,94.46,94.77,239035.0,94.3349,94.6444,94.295,94.6044,239035.0
2022-01-26 13:55:00,94.77,94.89,94.67,94.75,197015.0,94.6044,94.7242,94.5046,94.5845,197015.0
2022-01-26 14:00:00,94.73,95.58,94.59,95.14,548690.0,94.5645,95.413,94.4247,94.9738,548690.0
2022-01-26 14:05:00,95.22,95.62,95.04,95.09,142677.0,95.0536,95.4529,94.874,94.9239,142677.0
2022-01-26 14:10:00,95.15,95.44,93.58,93.85,348798.0,94.9838,95.2733,93.4165,93.686,348798.0
2022-01-26 14:15:00,93.8,94.09,93.51,93.91,201733.0,93.6361,93.9256,93.3466,93.7459,201733.0
2022-01-26 14:20:00,93.91,93.93,93.48,93.65,155639.0,93.7459,93.7659,93.3167,93.4864,155639.0
2022-01-26 14:25:00,93.65,94.35,93.65,94.26,134405.0,93.4864,94.1852,93.4864,94.0953,134405.0
2022-01-26 14:30:00,94.22,94.48,93.32,93.49,166525.0,94.0554,94.3149,93.157,93.3267,166525.0
2022-01-26 14:35:00,93.5,94.18,93.05,94.05,243423.0,93.3366,94.0155,92.8874,93.8857,243423.0
2022-01-26 14:40:00,94.08,94.15,92.59,92.59,304651.0,93.9156,93.9855,92.4282,92.4282,304651.0
2022-01-26 14:45:00,92.59,92.75,91.52,91.62,412209.0,92.4282,92.588,91.3601,91.4599,412209.0
2022-01-26 14:50:00,91.62,92.54,91.58,92.02,470211.0,91.4599,92.3783,91.42,91.8592,470211.0
2022-01-26 14:55:00,91.98,91.99,91.23,91.45,386782.0,91.8193,91.8293,91.0706,91.2902,386782.0
2022-01-26 15:00:00,91.4,91.41,90.44,90.48,459922.0,91.2403,91.2503,90.282,90.3219,459922.0
2022-01-26 15:05:00,90.49,90.62,89.74,89.91,350871.0,90.3319,90.4617,89.5832,89.7529,350871.0
2022-01-26 15:10:00,89.92,90.74,89.9,90.22,489267.0,89.7629,90.5815,89.7429,90.0624,489267.0
2022-01-26 15:15:00,90.19,90.56,89.81,89.87,344289.0,90.0324,90.4018,89.6531,89.713,344289.0
2022-01-26 15:20:00,89.88,90.01,89.17,89.52,353790.0,89.723,89.8527,89.0142,89.3636,353790.0
2022-01-26 15:25:00,89.55,90.72,89.34,90.72,444473.0,89.3935,90.5615,89.1839,90.5615,444473.0
2022-01-26 15:30:00,90.68,91.18,90.48,90.6,432555.0,90.5216,91.0207,90.3219,90.4417,432555.0
2022-01-26 15:35:00,90.57,90.65,90.1,90.23,422798.0,90.4118,90.4916,89.9426,90.0724,422798.0
2022-01-26 15:40:00,90.24,90.82,90.06,90.23,318380.0,90.0823,90.6613,89.9027,90.0724,318380.0
2022-01-26 15:45:00,90.18,90.49,89.85,90.07,375635.0,90.0224,90.3319,89.693,89.9126,375635.0
2022-01-26 15:50:00,90.06,90.06,89.25,89.59,508494.0,89.9027,89.9027,89.0941,89.4335,508494.0
2022-01-26 15:55:00,89.58,90.0,89.29,89.73,644418.0,89.4235,89.8428,89.134,89.5732,644418.0
2022-01-27 09:30:00,90.89,91.67,90.88,91.23,396907.0,90.7312,91.5098,90.7212,91.0706,396907.0
2022-01-27 09:35:00,91.21,91.25,90.64,90.81,224081.0,91.0506,91.0906,90.4816,90.6513,224081.0
2022-01-27 09:40:00,90.76,91.23,90.73,91.2,207439.0,90.6014,91.0706,90.5715,91.0407,207439.0
2022-01-27 09:45:00,91.2,91.32,90.68,90.71,283164.0,91.0407,91.1605,90.5216,90.5515,283164.0
2022-01-27 09:50:00,90.7,90.98,90.59,90.78,137935.0,90.5415,90.821,90.4317,90.6214,137935.0
2022-01-27 09:55:00,90.78,90.88,90.25,90.49,175260.0,90.6214,90.7212,90.0923,90.3319,175260.0
2022-01-27 10:00:00,90.5,90.52,89.93,90.47,207665.0,90.3419,90.3619,89.7729,90.3119,207665.0
2022-01-27 10:05:00,90.48,90.49,89.96,90.17,95789.0,90.3219,90.3319,89.8028,90.0125,95789.0
2022-01-27 10:10:00,90.19,90.46,89.99,90.42,113453.0,90.0324,90.302,89.8328,90.262,113453.0
2022-01-27 10:15:00,90.44,90.44,89.5,89.54,333030.0,90.282,90.282,89.3436,89.3836,333030.0
2022-01-27 10:20:00,89.55,89.64,88.89,88.97,174701.0,89.3935,89.4834,88.7347,88.8146,174701.0
2022-01-27 10:25:00,88.98,89.28,88.69,88.69,178213.0,88.8245,89.124,88.535,88.535,178213.0
2022-01-27 10:30:00,88.7,88.79,88.17,88.29,399676.0,88.545,88.6349,88.016,88.1357,399676.0
2022-01-27 10:35:00,88.29,88.32,87.84,87.92,439986.0,88.1357,88.1657,87.6865,87.7664,439986.0
2022-01-27 10:40:00,87.93,88.14,87.77,88.13,368782.0,87.7764,87.986,87.6167,87.976,368782.0
2022-01-27 10:45:00,88.15,88.2,87.63,87.86,237408.0,87.996,88.0459,87.4769,87.7065,237408.0
2022-01-27 10:50:00,87.86,88.03,87.62,87.64,92557.0,87.7065,87.8762,87.4669,87.4869,92557.0
2022-01-27 10:55:00,87.64,88.38,87.64,88.34,145832.0,87.4869,88.2256,87.4869,88.1857,145832.0
2022-01-27 11:00:00,88.35,88.91,88.33,88.8,220578.0,88.1956,88.7547,88.1757,88.6449,220578.0
2022-01-27 11:05:00,88.81,89.03,88.43,88.48,77383.0,88.6548,88.8745,88.2755,88.3254,77383.0
2022-01-27 11:10:00,88.49,88.93,88.48,88.87,61163.0,88.3354,88.7746,88.3254,88.7147,61163.0
2022-01-27 11:15:00,88.89,88.91,88.32,88.52,97966.0,88.7347,88.7547,88.1657,88.3653,97966.0
2022-01-27 11:20:00,88.5,88.79,88.4,88.49,64007.0,88.3454,88.6349,88.2456,88.3354,64007.0
2022-01-27 11:25:00,88.5,88.52,87.97,88.05,131236.0,88.3454,88.3653,87.8163,87.8962,131236.0
2022-01-27 11:30:00,88.04,88.45,87.93,88.37,80909.0,87.8862,88.2955,87.7764,88.2156,80909.0
2022-01-27 11:35:00,88.45,88.63,88.35,88.38,77228.0,88.2955,88.4752,88.1956,88.2256,77228.0
2022-01-27 11:40:00,88.41,88.89,88.35,88.54,68043.0,88.2555,88.7347,88.1956,88.3853,68043.0
2022-01-27 11:45:00,88.54,88.77,88.34,88.41,70014.0,88.3853,88.6149,88.1857,88.2555,70014.0
2022-01-27 11:50:00,88.33,88.42,88.23,88.35,39286.0,88.1757,88.2655,88.0759,88.1956,39286.0
2022-01-27 11:55:00,88.38,88.53,88.2,88.44,45406.0,88.2256,88.3753,88.0459,88.2855,45406.0
2022-01-27 12:00:00,88.46,88.46,88.03,88.25,36746.0,88.3055,88.3055,87.8762,88.0958,36746.0
2022-01-27 12:05:00,88.2,88.2,87.72,87.94,86354.0,88.0459,88.0459,87.5667,87.7864,86354.0
2022-01-27 12:10:00,87.94,88.01,87.72,87.84,119164.0,87.7864,87.8562,87.5667,87.6865,119164.0
2022-01-27 12:15:00,87.86,87.86,87.53,87.56,73304.0,87.7065,87.7065,87.3771,87.407,73304.0
2022-01-27 12:20:00,87.56,87.57,87.33,87.38,63551.0,87.407,87.417,87.1774,87.2273,63551.0
2022-01-27 12:25:00,87.39,87.66,87.39,87.5,113969.0,87.2373,87.5068,87.2373,87.3471,113969.0
2022-01-27 12:30:00,87.5,87.59,87.32,87.43,64935.0,87.3471,87.437,87.1674,87.2773,64935.0
2022-01-27 12:35:00,87.44,87.66,87.35,87.56,52660.0,87.2872,87.5068,87.1974,87.407,52660.0
2022-01-27 12:40:00,87.55,87.6,87.34,87.53,49449.0,87.397,87.447,87.1874,87.3771,49449.0
2022-01-27 12:45:00,87.53,87.53,87.33,87.46,83563.0,87.3771,87.3771,87.1774,87.3072,83563.0
2022-01-27 12:50:00,87.47,87.66,87.38,87.49,295771.0,87.3172,87.5068,87.2273,87.3371,295771.0
2022-01-27 12:55:00,87.48,87.91,87.48,87.68,135356.0,87.3272,87.7564,87.3272,87.5268,135356.0
2022-01-27 13:00:00,87.64,88.01,87.33,87.36,122088.0,87.4869,87.8562,87.1774,87.2074,122088.0
2022-01-27 13:05:00,87.35,87.41,87.18,87.27,68953.0,87.1974,87.2573,87.0277,87.1175,68953.0
2022-01-27 13:10:00,87.28,87.29,86.97,87.02,58155.0,87.1275,87.1375,86.8181,86.868,58155.0
2022-01-27 13:15:00,87.0,87.32,86.85,86.95,107507.0,86.848,87.1674,86.6983,86.7981,107507.0
2022-01-27 13:20:00,86.95,86.97,86.71,86.71,80598.0,86.7981,86.8181,86.5585,86.5585,80598.0
2022-01-27 13:25:00,86.72,86.94,86.64,86.71,167168.0,86.5685,86.7881,86.4886,86.5585,167168.0
2022-01-27 13:30:00,86.73,87.08,86.68,86.93,118564.0,86.5785,86.9279,86.5286,86.7781,118564.0
2022-01-27 13:35:00,86.93,87.27,86.77,86.81,163835.0,86.7781,87.1175,86.6184,86.6583,163835.0
2022-01-27 13:40:00,86.87,87.12,86.74,87.07,82753.0,86.7182,86.9678,86.5885,86.9179,82753.0
2022-01-27 13:45:00,87.05,87.21,86.87,87.16,100181.0,86.8979,87.0576,86.7182,87.0077,100181.0
2022-01-27 13:50:00,87.15,87.2,86.73,86.81,89561.0,86.9977,87.0477,86.5785,86.6583,89561.0
2022-01-27 13:55:00,86.81,87.48,86.77,87.3,185028.0,86.6583,87.3272,86.6184,87.1475,185028.0
2022-01-27 14:00:00,87.3,87.67,87.26,87.48,136347.0,87.1475,87.5168,87.1075,87.3272,136347.0
2022-01-27 14:05:00,87.5,87.54,87.04,87.36,254459.0,87.3471,87.3871,86.8879,87.2074,254459.0
2022-01-27 14:10:00,87.34,87.57,87.28,87.35,98352.0,87.1874,87.417,87.1275,87.1974,98352.0
2022-01-27 14:15:00,87.38,87.42,87.01,87.24,86449.0,87.2273,87.2673,86.858,87.0876,86449.0
2022-01-27 14:20:00,87.23,87.23,86.79,86.8,80665.0,87.0776,87.0776,86.6384,86.6484,80665.0
2022-01-27 14:25:00,86.8,86.88,86.59,86.65,97232.0,86.6484,86.7282,86.4387,86.4986,97232.0
2022-01-27 14:30:00,86.63,86.76,86.31,86.36,178126.0,86.4786,86.6084,86.1592,86.2091,178126.0
2022-01-27 14:35:00,86.36,86.68,86.33,86.6,101144.0,86.2091,86.5286,86.1792,86.4487,101144.0
2022-01-27 14:40:00,86.57,87.03,86.56,86.9,135878.0,86.4188,86.8779,86.4088,86.7482,135878.0
2022-01-27 14:45:00,86.9,87.07,86.65,86.75,46146.0,86.7482,86.9179,86.4986,86.5984,46146.0
2022-01-27 14:50:00,86.75,86.75,86.33,86.4,84708.0,86.5984,86.5984,86.1792,86.2491,84708.0
2022-01-27 14:55:00,86.35,86.66,86.26,86.46,113160.0,86.1991,86.5086,86.1093,86.3089,113160.0
2022-01-27 15:00:00,86.48,86.83,86.43,86.59,135204.0,86.3289,86.6783,86.279,86.4387,135204.0
2022-01-27 15:05:00,86.6,86.87,86.37,86.39,105968.0,86.4487,86.7182,86.2191,86.2391,105968.0
2022-01-27 15:10:00,86.42,86.43,86.02,86.04,196201.0,86.269,86.279,85.8697,85.8897,196201.0
2022-01-27 15:15:00,86.04,86.15,85.83,86.15,134318.0,85.8897,85.9995,85.68,85.9995,134318.0
2022-01-27 15:20:00,86.14,86.28,85.86,86.1,75373.0,85.9895,86.1293,85.71,85.9496,75373.0
2022-01-27 15:25:00,86.06,86.42,86.06,86.26,105186.0,85.9096,86.269,85.9096,86.1093,105186.0
2022-01-27 15:30:00,86.26,86.41,85.84,85.86,184169.0,86.1093,86.259,85.69,85.71,184169.0
2022-01-27 15:35:00,85.88,85.95,85.73,85.79,174499.0,85.73,85.7998,85.5802,85.6401,174499.0
2022-01-27 15:40:00,85.77,86.42,85.7,86.32,165160.0,85.6202,86.269,85.5503,86.1692,165160.0
2022-01-27 15:45:00,86.35,86.68,86.2,86.47,369666.0,86.1991,86.5286,86.0494,86.3189,369666.0
2022-01-27 15:50:00,86.47,86.47,86.09,86.25,235788.0,86.3189,86.3189,85.9396,86.0993,235788.0
2022-01-27 15:55:00,86.27,86.27,85.4,85.51,641421.0,86.1193,86.1193,85.2508,85.3606,641421.0
2022-01-28 09:30:00,85.59,86.35,85.31,85.31,384083.0,85.4405,86.1991,85.161,85.161,384083.0
2022-01-28 09:35:00,85.33,85.6,84.87,85.38,464555.0,85.1809,85.4504,84.7217,85.2308,464555.0
2022-01-28 09:40:00,85.4,85.46,84.77,85.34,351148.0,85.2508,85.3107,84.6219,85.1909,351148.0
2022-01-28 09:45:00,85.35,85.42,84.72,85.0,203330.0,85.2009,85.2708,84.572,84.8515,203330.0
2022-01-28 09:50:00,84.97,85.25,84.42,84.54,325853.0,84.8215,85.1011,84.2725,84.3923,325853.0
2022-01-28 09:55:00,84.55,84.63,84.22,84.4,191343.0,84.4023,84.4821,84.0729,84.2525,191343.0
2022-01-28 10:00:00,84.39,84.46,83.97,83.97,166621.0,84.2426,84.3124,83.8233,83.8233,166621.0
2022-01-28 10:05:00,83.95,84.7,83.89,84.47,137303.0,83.8033,84.552,83.7434,84.3224,137303.0
2022-01-28 10:10:00,84.44,84.93,84.43,84.43,224759.0,84.2925,84.7816,84.2825,84.2825,224759.0
2022-01-28 10:15:00,84.42,85.32,84.38,85.32,220257.0,84.2725,85.1709,84.2326,85.1709,220257.0
2022-01-28 10:20:00,85.3,85.47,84.65,84.7,250608.0,85.151,85.3207,84.5021,84.552,250608.0
2022-01-28 10:25:00,84.71,84.79,84.4,84.69,97293.0,84.562,84.6419,84.2525,84.542,97293.0
2022-01-28 10:30:00,84.72,85.01,84.47,84.62,137926.0,84.572,84.8615,84.3224,84.4722,137926.0
2022-01-28 10:35:00,84.63,85.24,84.55,84.7,134046.0,84.4821,85.0911,84.4023,84.552,134046.0
2022-01-28 10:40:00,84.68,84.88,84.41,84.41,138241.0,84.5321,84.7317,84.2625,84.2625,138241.0
2022-01-28 10:45:00,84.41,85.55,84.36,85.53,187447.0,84.2625,85.4005,84.2126,85.3806,187447.0
2022-01-28 10:50:00,85.55,85.8,85.37,85.6,200095.0,85.4005,85.6501,85.2209,85.4504,200095.0
2022-01-28 10:55:00,85.63,85.7,85.11,85.66,163358.0,85.4804,85.5503,84.9613,85.5103,163358.0
2022-01-28 11:00:00,85.69,85.74,85.01,85.05,213534.0,85.5403,85.5902,84.8615,84.9014,213534.0
2022-01-28 11:05:00,85.04,85.85,85.04,85.85,134430.0,84.8914,85.7,84.8914,85.7,134430.0
2022-01-28 11:10:00,85.84,86.47,85.77,86.35,245282.0,85.69,86.3189,85.6202,86.1991,245282.0
2022-01-28 11:15:00,86.35,86.92,86.29,86.79,219782.0,86.1991,86.7681,86.1392,86.6384,219782.0
2022-01-28 11:20:00,86.79,86.8,86.51,86.57,124072.0,86.6384,86.6484,86.3589,86.4188,124072.0
2022-01-28 11:25:00,86.55,86.78,86.22,86.26,147907.0,86.3988,86.6284,86.0694,86.1093,147907.0
2022-01-28 11:30:00,86.28,86.36,86.03,86.17,127150.0,86.1293,86.2091,85.8797,86.0195,127150.0
2022-01-28 11:35:00,86.15,86.61,86.09,86.43,127321.0,85.9995,86.4587,85.9396,86.279,127321.0
2022-01-28 11:40:00,86.41,86.65,86.21,86.49,116814.0,86.259,86.4986,86.0594,86.3389,116814.0
2022-01-28 11:45:00,86.53,86.9,86.52,86.64,166378.0,86.3788,86.7482,86.3688,86.4886,166378.0
2022-01-28 11:50:00,86.63,86.74,86.42,86.64,65791.0,86.4786,86.5885,86.269,86.4886,65791.0
2022-01-28 11:55:00,86.66,87.4,86.66,87.36,241675.0,86.5086,87.2473,86.5086,87.2074,241675.0
2022-01-28 12:00:00,87.36,87.7,87.27,87.65,101329.0,87.2074,87.5468,87.1175,87.4969,101329.0
2022-01-28 12:05:00,87.64,87.76,87.45,87.75,62467.0,87.4869,87.6067,87.2972,87.5967,62467.0
2022-01-28 12:10:00,87.73,87.74,87.28,87.54,141444.0,87.5767,87.5867,87.1275,87.3871,141444.0
2022-01-28 12:15:00,87.56,87.63,87.43,87.57,56596.0,87.407,87.4769,87.2773,87.417,56596.0
2022-01-28 12:20:00,87.56,87.56,86.94,87.02,132190.0,87.407,87.407,86.7881,86.868,132190.0
2022-01-28 12:25:00,87.02,87.05,86.72,86.91,155820.0,86.868,86.8979,86.5685,86.7582,155820.0
2022-01-28 12:30:00,86.94,87.15,86.85,86.92,34893.0,86.7881,86.9977,86.6983,86.7681,34893.0
2022-01-28 12:35:00,86.87,87.11,86.63,86.66,122359.0,86.7182,86.9578,86.4786,86.5086,122359.0
2022-01-28 12:40:00,86.67,86.9,86.58,86.9,139731.0,86.5186,86.7482,86.4287,86.7482,139731.0
2022-01-28 12:45:00,86.89,87.0,86.53,86.79,86195.0,86.7382,86.848,86.3788,86.6384,86195.0
2022-01-28 12:50:00,86.78,86.78,86.08,86.2,188125.0,86.6284,86.6284,85.9296,86.0494,188125.0
2022-01-28 12:55:00,86.21,86.4,86.08,86.08,73879.0,86.0594,86.2491,85.9296,85.9296,73879.0
2022-01-28 13:00:00,86.06,86.58,85.97,86.36,125573.0,85.9096,86.4287,85.8198,86.2091,125573.0
2022-01-28 13:05:00,86.37,86.98,86.27,86.84,37811.0,86.2191,86.828,86.1193,86.6883,37811.0
2022-01-28 13:10:00,86.85,86.87,86.7,86.73,34845.0,86.6983,86.7182,86.5485,86.5785,34845.0
2022-01-28 13:15:00,86.73,86.89,86.68,86.79,67587.0,86.5785,86.7382,86.5286,86.6384,67587.0
2022-01-28 13:20:00,86.78,86.79,86.29,86.44,76949.0,86.6284,86.6384,86.1392,86.289,76949.0
2022-01-28 13:25:00,86.46,86.55,86.13,86.53,48263.0,86.3089,86.3988,85.9795,86.3788,48263.0
2022-01-28 13:30:00,86.56,87.04,86.56,86.89,59453.0,86.4088,86.8879,86.4088,86.7382,59453.0
2022-01-28 13:35:00,86.9,87.11,86.64,86.71,33690.0,86.7482,86.9578,86.4886,86.5585,33690.0
2022-01-28 13:40:00,86.66,86.73,86.51,86.6,29543.0,86.5086,86.5785,86.3589,86.4487,29543.0
2022-01-28 13:45:00,86.61,86.68,86.31,86.44,69366.0,86.4587,86.5286,86.1592,86.289,69366.0
2022-01-28 13:50:00,86.39,86.67,86.28,86.46,50590.0,86.2391,86.5186,86.1293,86.3089,50590.0
2022-01-28 13:55:00,86.43,86.82,86.35,86.55,96154.0,86.279,86.6683,86.1991,86.3988,96154.0
2022-01-28 14:00:00,86.6,86.92,86.41,86.41,42543.0,86.4487,86.7681,86.259,86.259,42543.0
2022-01-28 14:05:00,86.36,86.37,85.57,85.66,283209.0,86.2091,86.2191,85.4205,85.5103,283209.0
2022-01-28 14:10:00,85.63,85.7,85.26,85.29,152629.0,85.4804,85.5503,85.111,85.141,152629.0
2022-01-28 14:15:00,85.28,85.29,84.95,84.96,121291.0,85.131,85.141,84.8016,84.8116,121291.0
2022-01-28 14:20:00,84.96,84.99,84.53,84.55,186411.0,84.8116,84.8415,84.3823,84.4023,186411.0
2022-01-28 14:25:00,84.56,85.07,84.56,84.91,79264.0,84.4123,84.9214,84.4123,84.7617,79264.0
2022-01-28 14:30:00,84.91,85.22,84.69,85.01,105623.0,84.7617,85.0711,84.542,84.8615,105623.0
2022-01-28 14:35:00,85.05,85.34,84.91,85.12,61778.0,84.9014,85.1909,84.7617,84.9713,61778.0
2022-01-28 14:40:00,85.16,85.65,85.16,85.55,100122.0,85.0112,85.5004,85.0112,85.4005,100122.0
2022-01-28 14:45:00,85.6,85.71,85.34,85.67,62408.0,85.4504,85.5603,85.1909,85.5203,62408.0
2022-01-28 14:50:00,85.71,85.73,85.38,85.59,60580.0,85.5603,85.5802,85.2308,85.4405,60580.0
2022-01-28 14:55:00,85.57,86.15,85.56,86.15,131546.0,85.4205,85.9995,85.4105,85.9995,131546.0
2022-01-28 15:00:00,86.16,86.32,85.85,86.09,73069.0,86.0095,86.1692,85.7,85.9396,73069.0
2022-01-28 15:05:00,86.12,86.42,85.98,86.35,54445.0,85.9695,86.269,85.8298,86.1991,54445.0
2022-01-28 15:10:00,86.3,86.34,85.84,86.09,60363.0,86.1492,86.1892,85.69,85.9396,60363.0
2022-01-28 15:15:00,86.12,86.32,86.06,86.32,70867.0,85.9695,86.1692,85.9096,86.1692,70867.0
2022-01-28 15:20:00,86.24,86.64,86.15,86.51,70977.0,86.0893,86.4886,85.9995,86.3589,70977.0
2022-01-28 15:25:00,86.52,86.59,86.35,86.53,61491.0,86.3688,86.4387,86.1991,86.3788,61491.0
2022-01-28 15:30:00,86.54,86.69,86.11,86.55,166067.0,86.3888,86.5385,85.9596,86.3988,166067.0
2022-01-28 15:35:00,86.57,86.73,86.44,86.65,62865.0,86.4188,86.5785,86.289,86.4986,62865.0
2022-01-28 15:40:00,86.64,87.08,86.64,87.06,100732.0,86.4886,86.9279,86.4886,86.9079,100732.0
2022-01-28 15:45:00,87.06,87.34,86.93,87.33,117823.0,86.9079,87.1874,86.7781,87.1774,117823.0
2022-01-28 15:50:00,87.34,88.04,87.34,87.98,289826.0,87.1874,87.8862,87.1874,87.8263,289826.0
2022-01-28 15:55:00,88.01,88.74,87.94,88.63,476845.0,87.8562,88.585,87.7864,88.4752,476845.0
2022-01-31 09:30:00,88.84,89.84,88.68,89.8,299214.0,88.6848,89.683,88.5251,89.6431,299214.0
2022-01-31 09:35:00,89.81,89.98,89.36,89.79,322428.0,89.6531,89.8228,89.2039,89.6331,322428.0
2022-01-31 09:40:00,89.8,90.13,89.74,89.93,171292.0,89.6431,89.9725,89.5832,89.7729,171292.0
2022-01-31 09:45:00,90.03,90.22,89.62,89.68,227351.0,89.8727,90.0624,89.4634,89.5233,227351.0
2022-01-31 09:50:00,89.7,90.56,89.64,90.52,318015.0,89.5433,90.4018,89.4834,90.3619,318015.0
2022-01-31 09:55:00,90.53,91.16,90.48,91.09,201468.0,90.3718,91.0007,90.3219,90.9309,201468.0
2022-01-31 10:00:00,91.08,91.34,90.95,91.17,272934.0,90.9209,91.1804,90.7911,91.0107,272934.0
2022-01-31 10:05:00,91.15,91.77,91.07,91.73,166930.0,90.9908,91.6097,90.9109,91.5697,166930.0
2022-01-31 10:10:00,91.75,91.8,91.35,91.66,286721.0,91.5897,91.6396,91.1904,91.4999,286721.0
2022-01-31 10:15:00,91.69,92.02,91.55,91.77,211990.0,91.5298,91.8592,91.3901,91.6097,211990.0
2022-01-31 10:20:00,91.76,91.84,91.25,91.41,240722.0,91.5997,91.6795,91.0906,91.2503,240722.0
2022-01-31 10:25:00,91.42,91.57,90.72,90.78,147158.0,91.2603,91.41,90.5615,90.6214,147158.0
2022-01-31 10:30:00,90.79,91.12,90.72,90.88,61679.0,90.6314,90.9608,90.5615,90.7212,61679.0
2022-01-31 10:35:00,90.88,91.1,90.63,90.87,160411.0,90.7212,90.9408,90.4717,90.7112,160411.0
2022-01-31 10:40:00,90.84,91.12,90.58,91.06,104218.0,90.6813,90.9608,90.4217,90.9009,104218.0
2022-01-31 10:45:00,91.01,91.01,90.34,90.59,87057.0,90.851,90.851,90.1822,90.4317,87057.0
2022-01-31 10:50:00,90.61,91.08,90.43,91.08,283099.0,90.4517,90.9209,90.272,90.9209,283099.0
2022-01-31 10:55:00,91.09,91.23,90.91,90.97,198766.0,90.9309,91.0706,90.7512,90.8111,198766.0
2022-01-31 11:00:00,90.98,91.56,90.92,91.43,154454.0,90.821,91.4,90.7612,91.2703,154454.0
2022-01-31 11:05:00,91.41,91.6,91.24,91.24,111074.0,91.2503,91.44,91.0806,91.0806,111074.0
2022-01-31 11:10:00,91.27,91.65,90.85,91.64,163142.0,91.1105,91.4899,90.6913,91.4799,163142.0
2022-01-31 11:15:00,91.64,91.65,91.08,91.11,102956.0,91.4799,91.4899,90.9209,90.9508,102956.0
2022-01-31 11:20:00,91.12,91.33,90.9,90.97,93400.0,90.9608,91.1704,90.7412,90.8111,93400.0
2022-01-31 11:25:00,90.98,91.47,90.98,91.22,97982.0,90.821,91.3102,90.821,91.0606,97982.0
2022-01-31 11:30:00,91.25,91.58,91.15,91.55,65326.0,91.0906,91.42,90.9908,91.3901,65326.0
2022-01-31 11:35:00,91.53,91.59,91.36,91.43,88242.0,91.3701,91.43,91.2004,91.2703,88242.0
2022-01-31 11:40:00,91.44,91.61,91.3,91.48,70037.0,91.2802,91.4499,91.1405,91.3202,70037.0
2022-01-31 11:45:00,91.51,91.57,91.33,91.53,92933.0,91.3501,91.41,91.1704,91.3701,92933.0
2022-01-31 11:50:00,91.54,92.04,91.47,92.03,185232.0,91.3801,91.8792,91.3102,91.8692,185232.0
2022-01-31 11:55:00,92.03,92.25,91.98,92.19,128635.0,91.8692,92.0888,91.8193,92.0289,128635.0
2022-01-31 12:00:00,92.2,92.31,92.07,92.27,116992.0,92.0389,92.1487,91.9091,92.1088,116992.0
2022-01-31 12:05:00,92.26,92.43,92.11,92.12,82397.0,92.0988,92.2685,91.9491,91.9591,82397.0
2022-01-31 12:10:00,92.14,92.44,92.14,92.24,128826.0,91.979,92.2785,91.979,92.0788,128826.0
2022-01-31 12:15:00,92.25,92.63,92.22,92.51,79238.0,92.0888,92.4682,92.0589,92.3484,79238.0
2022-01-31 12:20:00,92.51,92.53,92.11,92.21,46470.0,92.3484,92.3683,91.9491,92.0489,46470.0
2022-01-31 12:25:00,92.23,92.37,92.08,92.3,57089.0,92.0689,92.2086,91.9191,92.1387,57089.0
2022-01-31 12:30:00,92.32,92.43,92.08,92.09,110524.0,92.1587,92.2685,91.9191,91.9291,110524.0
2022-01-31 12:35:00,92.12,92.41,92.03,92.35,51876.0,91.9591,92.2486,91.8692,92.1887,51876.0
2022-01-31 12:40:00,92.34,92.43,92.25,92.32,30322.0,92.1787,92.2685,92.0888,92.1587,30322.0
2022-01-31 12:45:00,92.33,92.58,92.3,92.58,50546.0,92.1687,92.4183,92.1387,92.4183,50546.0
2022-01-31 12:50:00,92.57,92.59,92.34,92.53,48267.0,92.4083,92.4282,92.1787,92.3683,48267.0
2022-01-31 12:55:00,92.53,92.6,92.39,92.55,59065.0,92.3683,92.4382,92.2286,92.3883,59065.0
2022-01-31 13:00:00,92.54,92.54,92.34,92.49,55226.0,92.3783,92.3783,92.1787,92.3284,55226.0
2022-01-31 13:05:00,92.49,92.79,92.4,92.79,98253.0,92.3284,92.6279,92.2386,92.6279,98253.0
2022-01-31 13:10:00,92.79,92.85,92.61,92.85,79784.0,92.6279,92.6878,92.4482,92.6878,79784.0
2022-01-31 13:15:00,92.86,92.86,92.63,92.83,41822.0,92.6978,92.6978,92.4682,92.6678,41822.0
2022-01-31 13:20:00,92.83,92.92,92.71,92.92,67678.0,92.6678,92.7577,92.548,92.7577,67678.0
2022-01-31 13:25:00,92.93,92.93,92.07,92.12,89121.0,92.7676,92.7676,91.9091,91.9591,89121.0
2022-01-31 13:30:00,92.14,92.3,91.95,92.14,86453.0,91.979,92.1387,91.7894,91.979,86453.0
2022-01-31 13:35:00,92.14,92.36,92.02,92.2,70329.0,91.979,92.1986,91.8592,92.0389,70329.0
2022-01-31 13:40:00,92.19,92.44,92.04,92.04,49662.0,92.0289,92.2785,91.8792,91.8792,49662.0
2022-01-31 13:45:00,92.06,92.36,92.06,92.36,28448.0,91.8992,92.1986,91.8992,92.1986,28448.0
2022-01-31 13:50:00,92.36,92.47,92.21,92.28,45933.0,92.1986,92.3084,92.0489,92.1188,45933.0
2022-01-31 13:55:00,92.3,92.37,92.02,92.08,54406.0,92.1387,92.2086,91.8592,91.9191,54406.0
2022-01-31 14:00:00,92.14,92.25,92.0,92.1,47119.0,91.979,92.0888,91.8393,91.9391,47119.0
2022-01-31 14:05:00,92.05,92.36,92.04,92.19,31452.0,91.8892,92.1986,91.8792,92.0289,31452.0
2022-01-31 14:10:00,92.19,92.32,92.18,92.22,32774.0,92.0289,92.1587,92.019,92.0589,32774.0
2022-01-31 14:15:00,92.23,92.3,92.0,92.03,34629.0,92.0689,92.1387,91.8393,91.8692,34629.0
2022-01-31 14:20:00,92.01,92.22,91.88,92.18,45245.0,91.8492,92.0589,91.7195,92.019,45245.0
2022-01-31 14:25:00,92.2,92.45,92.08,92.41,58219.0,92.0389,92.2885,91.9191,92.2486,58219.0
2022-01-31 14:30:00,92.4,92.46,92.27,92.43,32391.0,92.2386,92.2985,92.1088,92.2685,32391.0
2022-01-31 14:35:00,92.43,92.49,92.2,92.25,35949.0,92.2685,92.3284,92.0389,92.0888,35949.0
2022-01-31 14:40:00,92.25,92.34,92.14,92.33,31742.0,92.0888,92.1787,91.979,92.1687,31742.0
2022-01-31 14:45:00,92.33,92.4,92.11,92.2,28166.0,92.1687,92.2386,91.9491,92.0389,28166.0
2022-01-31 14:50:00,92.22,92.37,91.96,92.09,25102.0,92.0589,92.2086,91.7993,91.9291,25102.0
2022-01-31 14:55:00,92.09,92.38,92.02,92.35,21249.0,91.9291,92.2186,91.8592,92.1887,21249.0
2022-01-31 15:00:00,92.34,92.77,92.3,92.74,35613.0,92.1787,92.6079,92.1387,92.578,35613.0
2022-01-31 15:05:00,92.75,92.75,92.04,92.13,81642.0,92.588,92.588,91.8792,91.969,81642.0
2022-01-31 15:10:00,92.13,92.17,91.55,91.59,84784.0,91.969,92.009,91.3901,91.43,84784.0
2022-01-31 15:15:00,91.53,91.8,91.34,91.39,91436.0,91.3701,91.6396,91.1804,91.2303,91436.0
2022-01-31 15:20:00,91.37,92.15,91.37,92.04,108943.0,91.2104,91.989,91.2104,91.8792,108943.0
2022-01-31 15:25:00,92.03,92.18,91.96,92.02,99084.0,91.8692,92.019,91.7993,91.8592,99084.0
2022-01-31 15:30:00,92.02,92.75,91.82,92.73,250262.0,91.8592,92.588,91.6596,92.568,250262.0
2022-01-31 15:35:00,92.73,92.87,92.41,92.52,169812.0,92.568,92.7077,92.2486,92.3584,169812.0
2022-01-31 15:40:00,92.52,92.7,92.45,92.65,161721.0,92.3584,92.538,92.2885,92.4881,161721.0
2022-01-31 15:45:00,92.65,92.85,92.57,92.79,185460.0,92.4881,92.6878,92.4083,92.6279,185460.0
2022-01-31 15:50:00,92.82,93.42,92.82,93.38,497439.0,92.6578,93.2568,92.6578,93.2169,497439.0
2022-01-31 15:55:00,93.37,93.61,93.32,93.46,857135.0,93.2069,93.4465,93.157,93.2967,857135.0
2022-02-01 09:30:00,94.01,94.14,93.13,93.38,410038.0,93.8458,93.9755,92.9673,93.2169,410038.0
2022-02-01 09:35:00,93.36,93.66,92.58,92.83,288684.0,93.1969,93.4964,92.4183,92.6678,288684.0
2022-02-01 09:40:00,92.79,93.11,91.97,92.06,277582.0,92.6279,92.9473,91.8093,91.8992,277582.0
2022-02-01 09:45:00,92.05,93.05,91.88,92.99,164255.0,91.8892,92.8874,91.7195,92.8275,164255.0
2022-02-01 09:50:00,93.01,93.22,92.41,92.57,142595.0,92.8475,93.0571,92.2486,92.4083,142595.0
2022-02-01 09:55:00,92.55,93.07,92.37,92.92,185126.0,92.3883,92.9074,92.2086,92.7577,185126.0
2022-02-01 10:00:00,92.95,92.96,91.95,92.17,324362.0,92.7876,92.7976,91.7894,92.009,324362.0
2022-02-01 10:05:00,92.19,92.6,91.91,92.55,120936.0,92.0289,92.4382,91.7494,92.3883,120936.0
2022-02-01 10:10:00,92.56,93.4,92.49,93.36,116019.0,92.3983,93.2368,92.3284,93.1969,116019.0
2022-02-01 10:15:00,93.39,93.72,93.06,93.4,144976.0,93.2268,93.5563,92.8974,93.2368,144976.0
2022-02-01 10:20:00,93.38,94.11,93.38,93.86,86378.0,93.2169,93.9456,93.2169,93.696,86378.0
2022-02-01 10:25:00,93.88,94.04,93.65,93.76,103356.0,93.716,93.8757,93.4864,93.5962,103356.0
2022-02-01 10:30:00,93.82,94.04,93.73,93.78,162292.0,93.6561,93.8757,93.5662,93.6162,162292.0
2022-02-01 10:35:00,93.78,94.19,93.48,94.07,170373.0,93.6162,94.0254,93.3167,93.9057,170373.0
2022-02-01 10:40:00,94.1,94.4,93.78,94.03,127795.0,93.9356,94.2351,93.6162,93.8657,127795.0
2022-02-01 10:45:00,94.03,94.28,93.92,94.25,79323.0,93.8657,94.1153,93.7559,94.0853,79323.0
2022-02-01 10:50:00,94.24,94.64,94.24,94.59,97437.0,94.0754,94.4747,94.0754,94.4247,97437.0
2022-02-01 10:55:00,94.6,95.07,94.6,95.06,201295.0,94.4347,94.9039,94.4347,94.8939,201295.0
2022-02-01 11:00:00,95.05,95.22,94.62,94.7,192013.0,94.8839,95.0536,94.4547,94.5345,192013.0
2022-02-01 11:05:00,94.7,95.24,94.69,95.2,114292.0,94.5345,95.0736,94.5246,95.0337,114292.0
2022-02-01 11:10:00,95.19,95.6,95.11,95.56,130417.0,95.0237,95.433,94.9438,95.393,130417.0
2022-02-01 11:15:00,95.58,95.58,95.28,95.3,110087.0,95.413,95.413,95.1135,95.1335,110087.0
2022-02-01 11:20:00,95.32,95.4,94.95,95.09,114312.0,95.1535,95.2333,94.7841,94.9239,114312.0
2022-02-01 11:25:00,95.11,95.32,95.0,95.21,79919.0,94.9438,95.1535,94.834,95.0437,79919.0
2022-02-01 11:30:00,95.19,95.42,94.91,95.37,107937.0,95.0237,95.2533,94.7442,95.2034,107937.0
2022-02-01 11:35:00,95.36,95.43,94.84,94.91,89819.0,95.1934,95.2633,94.6743,94.7442,89819.0
2022-02-01 11:40:00,94.94,95.25,94.92,95.12,34530.0,94.7741,95.0836,94.7542,94.9538,34530.0
2022-02-01 11:45:00,95.12,95.34,95.02,95.02,35409.0,94.9538,95.1734,94.854,94.854,35409.0
2022-02-01 11:50:00,95.01,95.11,94.79,95.1,47559.0,94.844,94.9438,94.6244,94.9339,47559.0
2022-02-01 11:55:00,95.11,95.26,95.04,95.14,34937.0,94.9438,95.0936,94.874,94.9738,34937.0
2022-02-01 12:00:00,95.14,95.23,94.96,94.99,48279.0,94.9738,95.0636,94.7941,94.824,48279.0
2022-02-01 12:05:00,94.99,95.2,94.82,95.14,29218.0,94.824,95.0337,94.6543,94.9738,29218.0
2022-02-01 12:10:00,95.15,95.15,94.54,94.74,62282.0,94.9838,94.9838,94.3748,94.5745,62282.0
2022-02-01 12:15:00,94.75,95.07,94.74,95.02,57109.0,94.5845,94.9039,94.5745,94.854,57109.0
2022-02-01 12:20:00,95.03,95.25,94.96,95.09,63254.0,94.864,95.0836,94.7941,94.9239,63254.0
2022-02-01 12:25:00,95.08,95.1,94.65,94.83,35535.0,94.9139,94.9339,94.4846,94.6643,35535.0
2022-02-01 12:30:00,94.85,94.88,94.12,94.19,84588.0,94.6843,94.7142,93.9556,94.0254,84588.0
2022-02-01 12:35:00,94.21,94.62,94.18,94.41,65741.0,94.0454,94.4547,94.0155,94.2451,65741.0
2022-02-01 12:40:00,94.41,94.58,94.14,94.33,40525.0,94.2451,94.4148,93.9755,94.1652,40525.0
2022-02-01 12:45:00,94.39,94.45,94.2,94.29,82730.0,94.2251,94.285,94.0354,94.1253,82730.0
2022-02-01 12:50:00,94.27,94.41,94.21,94.32,22731.0,94.1053,94.2451,94.0454,94.1552,22731.0
2022-02-01 12:55:00,94.36,94.78,94.33,94.77,25830.0,94.1951,94.6144,94.1652,94.6044,25830.0
2022-02-01 13:00:00,94.77,94.95,94.68,94.7,49024.0,94.6044,94.7841,94.5146,94.5345,49024.0
2022-02-01 13:05:00,94.71,94.84,94.56,94.57,21918.0,94.5445,94.6743,94.3948,94.4048,21918.0
2022-02-01 13:10:00,94.6,94.85,94.59,94.7,28713.0,94.4347,94.6843,94.4247,94.5345,28713.0
2022-02-01 13:15:00,94.7,94.71,94.61,94.61,17735.0,94.5345,94.5445,94.4447,94.4447,17735.0
2022-02-01 13:20:00,94.63,94.77,94.56,94.77,18833.0,94.4647,94.6044,94.3948,94.6044,18833.0
2022-02-01 13:25:00,94.74,94.97,94.73,94.83,41279.0,94.5745,94.8041,94.5645,94.6643,41279.0
2022-02-01 13:30:00,94.83,94.83,94.49,94.56,44850.0,94.6643,94.6643,94.3249,94.3948,44850.0
2022-02-01 13:35:00,94.58,94.71,94.38,94.64,35037.0,94.4148,94.5445,94.2151,94.4747,35037.0
2022-02-01 13:40:00,94.6,94.66,94.26,94.26,30493.0,94.4347,94.4946,94.0953,94.0953,30493.0
2022-02-01 13:45:00,94.31,94.32,93.89,94.02,62541.0,94.1452,94.1552,93.726,93.8557,62541.0
2022-02-01 13:50:00,94.03,94.03,93.81,93.91,53450.0,93.8657,93.8657,93.6461,93.7459,53450.0
2022-02-01 13:55:00,93.9,93.94,93.53,93.93,64220.0,93.7359,93.7759,93.3666,93.7659,64220.0
2022-02-01 14:00:00,93.94,94.35,93.84,94.25,102022.0,93.7759,94.1852,93.6761,94.0853,102022.0
2022-02-01 14:05:00,94.24,94.26,93.88,94.13,123310.0,94.0754,94.0953,93.716,93.9655,123310.0
2022-02-01 14:10:00,94.14,94.29,93.91,94.07,51275.0,93.9755,94.1253,93.7459,93.9057,51275.0
2022-02-01 14:15:00,94.08,94.23,93.97,93.97,50700.0,93.9156,94.0654,93.8058,93.8058,50700.0
2022-02-01 14:20:00,93.96,93.96,93.51,93.81,93397.0,93.7958,93.7958,93.3466,93.6461,93397.0
2022-02-01 14:25:00,93.8,93.84,93.4,93.63,109087.0,93.6361,93.6761,93.2368,93.4664,109087.0
2022-02-01 14:30:00,93.65,93.86,93.63,93.78,70832.0,93.4864,93.696,93.4664,93.6162,70832.0
2022-02-01 14:35:00,93.79,93.85,93.43,93.76,52477.0,93.6261,93.686,93.2668,93.5962,52477.0
2022-02-01 14:40:00,93.8,94.11,93.72,94.11,86020.0,93.6361,93.9456,93.5563,93.9456,86020.0
2022-02-01 14:45:00,94.11,94.14,93.93,93.99,60214.0,93.9456,93.9755,93.7659,93.8258,60214.0
2022-02-01 14:50:00,93.97,94.02,93.7,93.91,76062.0,93.8058,93.8557,93.5363,93.7459,76062.0
2022-02-01 14:55:00,93.91,94.02,93.76,93.88,67615.0,93.7459,93.8557,93.5962,93.716,67615.0
2022-02-01 15:00:00,93.89,94.46,93.79,94.32,138969.0,93.726,94.295,93.6261,94.1552,138969.0
2022-02-01 15:05:00,94.3,94.41,94.14,94.4,88297.0,94.1352,94.2451,93.9755,94.2351,88297.0
2022-02-01 15:10:00,94.37,94.39,93.97,94.07,88557.0,94.2051,94.2251,93.8058,93.9057,88557.0
2022-02-01 15:15:00,94.09,94.28,93.94,94.28,56080.0,93.9256,94.1153,93.7759,94.1153,56080.0
2022-02-01 15:20:00,94.27,94.37,94.13,94.35,126096.0,94.1053,94.2051,93.9655,94.1852,126096.0
2022-02-01 15:25:00,94.36,94.56,94.19,94.55,118049.0,94.1951,94.3948,94.0254,94.3848,118049.0
2022-02-01 15:30:00,94.55,94.67,94.47,94.54,144440.0,94.3848,94.5046,94.305,94.3748,144440.0
2022-02-01 15:35:00,94.53,94.68,94.42,94.45,180748.0,94.3648,94.5146,94.255,94.285,180748.0
2022-02-01 15:40:00,94.45,94.72,94.42,94.58,147139.0,94.285,94.5545,94.255,94.4148,147139.0
2022-02-01 15:45:00,94.59,94.71,94.5,94.62,141361.0,94.4247,94.5445,94.3349,94.4547,141361.0
2022-02-01 15:50:00,94.63,95.03,94.62,95.02,450885.0,94.4647,94.864,94.4547,94.854,450885.0
2022-02-01 15:55:00,95.0,95.1,94.92,94.97,540151.0,94.834,94.9339,94.7542,94.8041,540151.0
2022-02-02 09:30:00,94.96,94.99,93.88,94.0,322152.0,94.7941,94.824,93.716,93.8358,322152.0
2022-02-02 09:35:00,93.99,94.31,93.64,93.69,212126.0,93.8258,94.1452,93.4764,93.5263,212126.0
2022-02-02 09:40:00,93.67,93.79,92.96,93.49,271865.0,93.5063,93.6261,92.7976,93.3267,271865.0
2022-02-02 09:45:00,93.53,93.59,92.63,92.71,166267.0,93.3666,93.4265,92.4682,92.548,166267.0
2022-02-02 09:50:00,92.67,93.28,92.66,92.98,167456.0,92.5081,93.117,92.4981,92.8176,167456.0
2022-02-02 09:55:00,92.97,93.13,92.56,92.87,140608.0,92.8076,92.9673,92.3983,92.7077,140608.0
2022-02-02 10:00:00,92.87,93.38,92.75,92.89,178023.0,92.7077,93.2169,92.588,92.7277,178023.0
2022-02-02 10:05:00,92.88,93.68,92.83,93.54,203184.0,92.7177,93.5163,92.6678,93.3766,203184.0
2022-02-02 10:10:00,93.53,93.53,92.84,93.08,127208.0,93.3666,93.3666,92.6778,92.9174,127208.0
2022-02-02 10:15:00,93.07,93.18,92.34,92.62,132771.0,92.9074,93.0172,92.1787,92.4582,132771.0
2022-02-02 10:20:00,92.62,92.8,92.11,92.13,145118.0,92.4582,92.6379,91.9491,91.969,145118.0
2022-02-02 10:25:00,92.15,92.37,92.01,92.16,91381.0,91.989,92.2086,91.8492,91.999,91381.0
2022-02-02 10:30:00,92.16,92.37,91.78,91.86,166461.0,91.999,92.2086,91.6197,91.6995,166461.0
2022-02-02 10:35:00,91.86,92.26,91.61,92.2,208896.0,91.6995,92.0988,91.4499,92.0389,208896.0
2022-02-02 10:40:00,92.21,92.41,91.59,92.2,315565.0,92.0489,92.2486,91.43,92.0389,315565.0
2022-02-02 10:45:00,92.22,92.61,92.2,92.4,124679.0,92.0589,92.4482,92.0389,92.2386,124679.0
2022-02-02 10:50:00,92.36,92.63,91.98,92.12,156411.0,92.1986,92.4682,91.8193,91.9591,156411.0
2022-02-02 10:55:00,92.16,92.49,92.01,92.46,76246.0,91.999,92.3284,91.8492,92.2985,76246.0
2022-02-02 11:00:00,92.45,92.59,92.09,92.22,104912.0,92.2885,92.4282,91.9291,92.0589,104912.0
2022-02-02 11:05:00,92.23,92.38,91.91,92.04,63225.0,92.0689,92.2186,91.7494,91.8792,63225.0
2022-02-02 11:10:00,92.01,92.1,91.64,91.69,189887.0,91.8492,91.9391,91.4799,91.5298,189887.0
2022-02-02 11:15:00,91.68,92.14,91.65,92.05,105570.0,91.5198,91.979,91.4899,91.8892,105570.0
2022-02-02 11:20:00,92.03,92.42,91.83,91.87,160893.0,91.8692,92.2585,91.6696,91.7095,160893.0
2022-02-02 11:25:00,91.87,92.26,91.86,92.05,59905.0,91.7095,92.0988,91.6995,91.8892,59905.0
2022-02-02 11:30:00,92.03,92.03,91.66,91.72,99422.0,91.8692,91.8692,91.4999,91.5598,99422.0
2022-02-02 11:35:00,91.76,91.85,91.37,91.52,133319.0,91.5997,91.6895,91.2104,91.3601,133319.0
2022-02-02 11:40:00,91.53,91.72,91.4,91.65,92617.0,91.3701,91.5598,91.2403,91.4899,92617.0
2022-02-02 11:45:00,91.64,91.83,91.49,91.55,89413.0,91.4799,91.6696,91.3302,91.3901,89413.0
2022-02-02 11:50:00,91.56,92.05,91.53,92.04,147630.0,91.4,91.8892,91.3701,91.8792,147630.0
2022-02-02 11:55:00,92.03,92.2,91.81,92.16,121836.0,91.8692,92.0389,91.6496,91.999,121836.0
2022-02-02 12:00:00,92.15,92.16,91.69,91.89,79257.0,91.989,91.999,91.5298,91.7295,79257.0
2022-02-02 12:05:00,91.89,92.27,91.88,92.19,110733.0,91.7295,92.1088,91.7195,92.0289,110733.0
2022-02-02 12:10:00,92.2,92.23,91.98,92.2,83974.0,92.0389,92.0689,91.8193,92.0389,83974.0
2022-02-02 12:15:00,92.2,92.34,92.1,92.27,111458.0,92.0389,92.1787,91.9391,92.1088,111458.0
2022-02-02 12:20:00,92.26,92.34,92.13,92.15,52288.0,92.0988,92.1787,91.969,91.989,52288.0
2022-02-02 12:25:00,92.15,92.29,92.04,92.13,50739.0,91.989,92.1288,91.8792,91.969,50739.0
2022-02-02 12:30:00,92.15,92.15,91.98,92.1,45374.0,91.989,91.989,91.8193,91.9391,45374.0
2022-02-02 12:35:00,92.1,92.45,92.05,92.45,40529.0,91.9391,92.2885,91.8892,92.2885,40529.0
2022-02-02 12:40:00,92.44,92.73,92.42,92.71,48818.0,92.2785,92.568,92.2585,92.548,48818.0
2022-02-02 12:45:00,92.69,92.97,92.65,92.84,109828.0,92.5281,92.8076,92.4881,92.6778,109828.0
2022-02-02 12:50:00,92.84,92.84,92.66,92.79,70541.0,92.6778,92.6778,92.4981,92.6279,70541.0
2022-02-02 12:55:00,92.79,92.96,92.67,92.95,45646.0,92.6279,92.7976,92.5081,92.7876,45646.0
2022-02-02 13:00:00,92.94,92.98,92.62,92.62,72524.0,92.7776,92.8176,92.4582,92.4582,72524.0
2022-02-02 13:05:00,92.63,92.84,92.49,92.6,64817.0,92.4682,92.6778,92.3284,92.4382,64817.0
2022-02-02 13:10:00,92.62,92.65,92.38,92.47,26891.0,92.4582,92.4881,92.2186,92.3084,26891.0
2022-02-02 13:15:00,92.48,92.73,92.45,92.59,43399.0,92.3184,92.568,92.2885,92.4282,43399.0
2022-02-02 13:20:00,92.6,92.64,92.31,92.39,32825.0,92.4382,92.4781,92.1487,92.2286,32825.0
2022-02-02 13:25:00,92.37,92.41,92.02,92.23,68716.0,92.2086,92.2486,91.8592,92.0689,68716.0
2022-02-02 13:30:00,92.21,92.36,92.18,92.34,36682.0,92.0489,92.1986,92.019,92.1787,36682.0
2022-02-02 13:35:00,92.35,92.44,92.25,92.35,27114.0,92.1887,92.2785,92.0888,92.1887,27114.0
2022-02-02 13:40:00,92.34,92.48,92.18,92.26,41908.0,92.1787,92.3184,92.019,92.0988,41908.0
2022-02-02 13:45:00,92.28,92.38,92.12,92.16,42588.0,92.1188,92.2186,91.9591,91.999,42588.0
2022-02-02 13:50:00,92.2,92.27,92.0,92.1,85601.0,92.0389,92.1088,91.8393,91.9391,85601.0
2022-02-02 13:55:00,92.11,92.19,91.96,91.99,45612.0,91.9491,92.0289,91.7993,91.8293,45612.0
2022-02-02 14:00:00,92.01,92.35,91.99,92.31,50622.0,91.8492,92.1887,91.8293,92.1487,50622.0
2022-02-02 14:05:00,92.34,92.36,92.01,92.06,57511.0,92.1787,92.1986,91.8492,91.8992,57511.0
2022-02-02 14:10:00,92.07,92.14,91.72,91.77,49983.0,91.9091,91.979,91.5598,91.6097,49983.0
2022-02-02 14:15:00,91.78,91.87,91.46,91.81,124401.0,91.6197,91.7095,91.3002,91.6496,124401.0
2022-02-02 14:20:00,91.77,91.84,91.59,91.59,245645.0,91.6097,91.6795,91.43,91.43,245645.0
2022-02-02 14:25:00,91.58,91.9,91.45,91.66,96816.0,91.42,91.7394,91.2902,91.4999,96816.0
2022-02-02 14:30:00,91.67,91.98,91.63,91.96,45737.0,91.5098,91.8193,91.4699,91.7993,45737.0
2022-02-02 14:35:00,91.97,92.0,91.52,91.56,175791.0,91.8093,91.8393,91.3601,91.4,175791.0
2022-02-02 14:40:00,91.59,91.84,91.59,91.64,88138.0,91.43,91.6795,91.43,91.4799,88138.0
2022-02-02 14:45:00,91.65,91.77,91.52,91.64,82070.0,91.4899,91.6097,91.3601,91.4799,82070.0
2022-02-02 14:50:00,91.63,91.73,91.55,91.73,69316.0,91.4699,91.5697,91.3901,91.5697,69316.0
2022-02-02 14:55:00,91.69,91.69,91.52,91.64,49972.0,91.5298,91.5298,91.3601,91.4799,49972.0
2022-02-02 15:00:00,91.61,92.0,91.4,91.93,173953.0,91.4499,91.8393,91.2403,91.7694,173953.0
2022-02-02 15:05:00,91.95,92.03,91.78,91.8,71320.0,91.7894,91.8692,91.6197,91.6396,71320.0
2022-02-02 15:10:00,91.82,91.91,91.58,91.85,59416.0,91.6596,91.7494,91.42,91.6895,59416.0
2022-02-02 15:15:00,91.86,92.13,91.79,92.11,53386.0,91.6995,91.969,91.6296,91.9491,53386.0
2022-02-02 15:20:00,92.1,92.24,91.84,91.84,73304.0,91.9391,92.0788,91.6795,91.6795,73304.0
2022-02-02 15:25:00,91.85,91.96,91.6,91.77,70314.0,91.6895,91.7993,91.44,91.6097,70314.0
2022-02-02 15:30:00,91.77,91.8,91.41,91.7,125214.0,91.6097,91.6396,91.2503,91.5398,125214.0
2022-02-02 15:35:00,91.7,91.82,91.49,91.74,91754.0,91.5398,91.6596,91.3302,91.5797,91754.0
2022-02-02 15:40:00,91.74,91.83,91.51,91.72,71926.0,91.5797,91.6696,91.3501,91.5598,71926.0
2022-02-02 15:45:00,91.73,92.06,91.71,92.0,119298.0,91.5697,91.8992,91.5498,91.8393,119298.0
2022-02-02 15:50:00,91.99,91.99,91.5,91.59,347004.0,91.8293,91.8293,91.3401,91.43,347004.0
2022-02-02 15:55:00,91.59,91.83,91.51,91.76,428090.0,91.43,91.6696,91.3501,91.5997,428090.0
2022-02-03 09:30:00,90.25,90.49,89.67,90.26,350629.0,90.0923,90.3319,89.5133,90.1023,350629.0
2022-02-03 09:35:00,90.29,91.26,90.19,91.26,204934.0,90.1323,91.1006,90.0324,91.1006,204934.0
2022-02-03 09:40:00,91.27,91.63,91.01,91.37,164289.0,91.1105,91.4699,90.851,91.2104,164289.0
2022-02-03 09:45:00,91.36,91.52,90.75,90.95,175805.0,91.2004,91.3601,90.5915,90.7911,175805.0
2022-02-03 09:50:00,90.94,91.32,90.76,90.86,129952.0,90.7811,91.1605,90.6014,90.7013,129952.0
2022-02-03 09:55:00,90.9,91.11,90.51,90.51,99353.0,90.7412,90.9508,90.3519,90.3519,99353.0
2022-02-03 10:00:00,90.51,90.61,90.22,90.45,143009.0,90.3519,90.4517,90.0624,90.292,143009.0
2022-02-03 10:05:00,90.41,90.92,90.34,90.8,130159.0,90.252,90.7612,90.1822,90.6414,130159.0
2022-02-03 10:10:00,90.82,91.08,90.58,90.99,203001.0,90.6613,90.9209,90.4217,90.831,203001.0
2022-02-03 10:15:00,90.99,91.94,90.95,91.94,175447.0,90.831,91.7794,90.7911,91.7794,175447.0
2022-02-03 10:20:00,91.9,92.09,91.52,91.69,129923.0,91.7394,91.9291,91.3601,91.5298,129923.0
2022-02-03 10:25:00,91.7,91.77,91.27,91.43,80375.0,91.5398,91.6097,91.1105,91.2703,80375.0
2022-02-03 10:30:00,91.44,91.81,91.25,91.36,106020.0,91.2802,91.6496,91.0906,91.2004,106020.0
2022-02-03 10:35:00,91.33,91.37,91.04,91.13,93505.0,91.1704,91.2104,90.8809,90.9708,93505.0
2022-02-03 10:40:00,91.14,91.26,91.04,91.16,76203.0,90.9808,91.1006,90.8809,91.0007,76203.0
2022-02-03 10:45:00,91.2,91.25,90.68,90.75,81053.0,91.0407,91.0906,90.5216,90.5915,81053.0
2022-02-03 10:50:00,90.79,91.04,90.7,90.93,87136.0,90.6314,90.8809,90.5415,90.7711,87136.0
2022-02-03 10:55:00,90.94,91.14,90.73,90.8,61007.0,90.7811,90.9808,90.5715,90.6414,61007.0
2022-02-03 11:00:00,90.8,90.84,90.42,90.45,71221.0,90.6414,90.6813,90.262,90.292,71221.0
2022-02-03 11:05:00,90.45,90.79,90.19,90.64,167075.0,90.292,90.6314,90.0324,90.4816,167075.0
2022-02-03 11:10:00,90.63,91.04,90.47,91.01,74580.0,90.4717,90.8809,90.3119,90.851,74580.0
2022-02-03 11:15:00,91.03,91.25,90.77,91.12,104235.0,90.871,91.0906,90.6114,90.9608,104235.0
2022-02-03 11:20:00,91.13,91.13,90.63,90.69,64485.0,90.9708,90.9708,90.4717,90.5316,64485.0
2022-02-03 11:25:00,90.69,90.75,90.26,90.41,60959.0,90.5316,90.5915,90.1023,90.252,60959.0
2022-02-03 11:30:00,90.42,90.59,90.2,90.22,70958.0,90.262,90.4317,90.0424,90.0624,70958.0
2022-02-03 11:35:00,90.24,90.41,90.17,90.2,41430.0,90.0823,90.252,90.0125,90.0424,41430.0
2022-02-03 11:40:00,90.22,90.38,90.09,90.3,136599.0,90.0624,90.2221,89.9326,90.1422,136599.0
2022-02-03 11:45:00,90.27,90.54,90.15,90.5,130276.0,90.1123,90.3818,89.9925,90.3419,130276.0
2022-02-03 11:50:00,90.51,90.59,90.32,90.39,131441.0,90.3519,90.4317,90.1622,90.2321,131441.0
2022-02-03 11:55:00,90.4,90.47,90.25,90.25,89966.0,90.2421,90.3119,90.0923,90.0923,89966.0
2022-02-03 12:00:00,90.25,90.42,90.04,90.09,107098.0,90.0923,90.262,89.8827,89.9326,107098.0
2022-02-03 12:05:00,90.08,90.32,90.08,90.2,72107.0,89.9226,90.1622,89.9226,90.0424,72107.0
2022-02-03 12:10:00,90.19,90.45,90.1,90.45,112919.0,90.0324,90.292,89.9426,90.292,112919.0
2022-02-03 12:15:00,90.44,90.49,90.06,90.06,122338.0,90.282,90.3319,89.9027,89.9027,122338.0
2022-02-03 12:20:00,90.07,90.4,90.06,90.35,82931.0,89.9126,90.2421,89.9027,90.1921,82931.0
2022-02-03 12:25:00,90.35,90.58,90.09,90.22,92328.0,90.1921,90.4217,89.9326,90.0624,92328.0
2022-02-03 12:30:00,90.2,90.29,90.07,90.25,88611.0,90.0424,90.1323,89.9126,90.0923,88611.0
2022-02-03 12:35:00,90.25,90.67,90.22,90.56,112196.0,90.0923,90.5116,90.0624,90.4018,112196.0
2022-02-03 12:40:00,90.57,90.68,90.38,90.4,88213.0,90.4118,90.5216,90.2221,90.2421,88213.0
2022-02-03 12:45:00,90.41,90.5,90.31,90.4,81732.0,90.252,90.3419,90.1522,90.2421,81732.0
2022-02-03 12:50:00,90.4,90.48,90.15,90.26,95633.0,90.2421,90.3219,89.9925,90.1023,95633.0
2022-02-03 12:55:00,90.24,90.44,90.2,90.39,69805.0,90.0823,90.282,90.0424,90.2321,69805.0
2022-02-03 13:00:00,90.39,90.4,90.22,90.27,90619.0,90.2321,90.2421,90.0624,90.1123,90619.0
2022-02-03 13:05:00,90.27,90.39,90.09,90.13,103264.0,90.1123,90.2321,89.9326,89.9725,103264.0
2022-02-03 13:10:00,90.09,90.28,90.0,90.26,74491.0,89.9326,90.1223,89.8428,90.1023,74491.0
2022-02-03 13:15:00,90.26,90.4,90.12,90.29,88950.0,90.1023,90.2421,89.9626,90.1323,88950.0
2022-02-03 13:20:00,90.27,90.68,90.25,90.64,84001.0,90.1123,90.5216,90.0923,90.4816,84001.0
2022-02-03 13:25:00,90.64,90.66,90.51,90.6,66645.0,90.4816,90.5016,90.3519,90.4417,66645.0
2022-02-03 13:30:00,90.59,90.93,90.53,90.78,102407.0,90.4317,90.7711,90.3718,90.6214,102407.0
2022-02-03 13:35:00,90.77,90.8,90.47,90.5,212885.0,90.6114,90.6414,90.3119,90.3419,212885.0
2022-02-03 13:40:00,90.51,90.61,90.38,90.4,42848.0,90.3519,90.4517,90.2221,90.2421,42848.0
2022-02-03 13:45:00,90.41,90.51,90.25,90.32,83665.0,90.252,90.3519,90.0923,90.1622,83665.0
2022-02-03 13:50:00,90.32,90.38,90.18,90.37,67131.0,90.1622,90.2221,90.0224,90.2121,67131.0
2022-02-03 13:55:00,90.37,90.5,90.26,90.41,45296.0,90.2121,90.3419,90.1023,90.252,45296.0
2022-02-03 14:00:00,90.39,90.75,90.38,90.6,58502.0,90.2321,90.5915,90.2221,90.4417,58502.0
2022-02-03 14:05:00,90.61,90.7,90.46,90.54,71046.0,90.4517,90.5415,90.302,90.3818,71046.0
2022-02-03 14:10:00,90.54,90.61,90.34,90.43,66088.0,90.3818,90.4517,90.1822,90.272,66088.0
2022-02-03 14:15:00,90.43,90.5,90.36,90.46,54510.0,90.272,90.3419,90.2021,90.302,54510.0
2022-02-03 14:20:00,90.46,90.47,90.36,90.4,37561.0,90.302,90.3119,90.2021,90.2421,37561.0
2022-02-03 14:25:00,90.41,90.5,90.29,90.33,41055.0,90.252,90.3419,90.1323,90.1722,41055.0
2022-02-03 14:30:00,90.32,90.43,90.17,90.35,62669.0,90.1622,90.272,90.0125,90.1921,62669.0
2022-02-03 14:35:00,90.37,90.43,90.0,90.05,116412.0,90.2121,90.272,89.8428,89.8927,116412.0
2022-02-03 14:40:00,90.03,90.09,89.86,89.86,86099.0,89.8727,89.9326,89.703,89.703,86099.0
2022-02-03 14:45:00,89.85,89.89,89.74,89.74,108452.0,89.693,89.733,89.5832,89.5832,108452.0
2022-02-03 14:50:00,89.75,89.89,89.7,89.89,88578.0,89.5932,89.733,89.5433,89.733,88578.0
2022-02-03 14:55:00,89.85,89.97,89.79,89.89,86884.0,89.693,89.8128,89.6331,89.733,86884.0
2022-02-03 15:00:00,89.92,90.11,89.66,89.76,126488.0,89.7629,89.9526,89.5034,89.6032,126488.0
2022-02-03 15:05:00,89.77,89.85,89.64,89.67,68603.0,89.6132,89.693,89.4834,89.5133,68603.0
2022-02-03 15:10:00,89.68,89.9,89.62,89.88,72762.0,89.5233,89.7429,89.4634,89.723,72762.0
2022-02-03 15:15:00,89.88,90.08,89.87,89.96,122809.0,89.723,89.9226,89.713,89.8028,122809.0
2022-02-03 15:20:00,89.96,90.18,89.93,89.94,84369.0,89.8028,90.0224,89.7729,89.7829,84369.0
2022-02-03 15:25:00,89.94,89.97,89.71,89.8,110447.0,89.7829,89.8128,89.5533,89.6431,110447.0
2022-02-03 15:30:00,89.81,89.83,89.56,89.56,148812.0,89.6531,89.6731,89.4035,89.4035,148812.0
2022-02-03 15:35:00,89.57,89.76,89.51,89.68,140872.0,89.4135,89.6032,89.3536,89.5233,140872.0
2022-02-03 15:40:00,89.67,89.76,89.51,89.58,453411.0,89.5133,89.6032,89.3536,89.4235,453411.0
2022-02-03 15:45:00,89.58,89.64,89.45,89.53,302935.0,89.4235,89.4834,89.2937,89.3736,302935.0
2022-02-03 15:50:00,89.53,89.54,89.17,89.24,507364.0,89.3736,89.3836,89.0142,89.0841,507364.0
2022-02-03 15:55:00,89.25,89.62,89.24,89.41,510177.0,89.0941,89.4634,89.0841,89.2538,510177.0
2022-02-04 09:30:00,89.12,89.94,88.75,88.81,238124.0,88.9643,89.7829,88.5949,88.6548,238124.0
2022-02-04 09:35:00,88.75,89.17,88.43,88.61,155405.0,88.5949,89.0142,88.2755,88.4552,155405.0
2022-02-04 09:40:00,88.61,89.42,88.61,89.13,185090.0,88.4552,89.2638,88.4552,88.9743,185090.0
2022-02-04 09:45:00,89.12,89.57,88.87,89.16,201161.0,88.9643,89.4135,88.7147,89.0042,201161.0
2022-02-04 09:50:00,89.1,89.27,88.68,88.68,104226.0,88.9443,89.114,88.5251,88.5251,104226.0
2022-02-04 09:55:00,88.71,89.36,88.65,89.36,108318.0,88.555,89.2039,88.4951,89.2039,108318.0
2022-02-04 10:00:00,89.36,89.78,89.3,89.47,155874.0,89.2039,89.6231,89.144,89.3137,155874.0
2022-02-04 10:05:00,89.47,89.73,89.29,89.32,88948.0,89.3137,89.5732,89.134,89.1639,88948.0
2022-02-04 10:10:00,89.31,89.9,89.1,89.85,68849.0,89.154,89.7429,88.9443,89.693,68849.0
2022-02-04 10:15:00,89.88,90.2,89.79,90.12,111292.0,89.723,90.0424,89.6331,89.9626,111292.0
2022-02-04 10:20:00,90.08,90.35,89.98,90.05,92166.0,89.9226,90.1921,89.8228,89.8927,92166.0
2022-02-04 10:25:00,90.01,90.4,89.84,89.88,93456.0,89.8527,90.2421,89.683,89.723,93456.0
2022-02-04 10:30:00,89.88,90.31,89.85,90.3,78199.0,89.723,90.1522,89.693,90.1422,78199.0
2022-02-04 10:35:00,90.24,90.31,89.65,89.8,178531.0,90.0823,90.1522,89.4934,89.6431,178531.0
2022-02-04 10:40:00,89.83,89.9,89.61,89.7,53844.0,89.6731,89.7429,89.4534,89.5433,53844.0
2022-02-04 10:45:00,89.7,89.7,89.29,89.53,179729.0,89.5433,89.5433,89.134,89.3736,179729.0
2022-02-04 10:50:00,89.51,89.65,89.27,89.55,72084.0,89.3536,89.4934,89.114,89.3935,72084.0
2022-02-04 10:55:00,89.54,89.56,89.26,89.46,93473.0,89.3836,89.4035,89.1041,89.3037,93473.0
2022-02-04 11:00:00,89.45,89.95,89.41,89.87,88647.0,89.2937,89.7928,89.2538,89.713,88647.0
2022-02-04 11:05:00,89.88,90.0,89.66,89.69,63828.0,89.723,89.8428,89.5034,89.5333,63828.0
2022-02-04 11:10:00,89.68,89.74,89.21,89.27,111382.0,89.5233,89.5832,89.0541,89.114,111382.0
2022-02-04 11:15:00,89.26,89.31,89.06,89.12,94300.0,89.1041,89.154,88.9044,88.9643,94300.0
2022-02-04 11:20:00,89.12,89.23,88.92,89.19,60828.0,88.9643,89.0741,88.7646,89.0342,60828.0
2022-02-04 11:25:00,89.22,89.69,89.22,89.69,84459.0,89.0641,89.5333,89.0641,89.5333,84459.0
2022-02-04 11:30:00,89.66,90.03,89.57,89.96,131271.0,89.5034,89.8727,89.4135,89.8028,131271.0
2022-02-04 11:35:00,89.96,90.14,89.81,89.87,56436.0,89.8028,89.9825,89.6531,89.713,56436.0
2022-02-04 11:40:00,89.84,90.06,89.8,90.06,54476.0,89.683,89.9027,89.6431,89.9027,54476.0
2022-02-04 11:45:00,90.05,90.33,90.03,90.17,51984.0,89.8927,90.1722,89.8727,90.0125,51984.0
2022-02-04 11:50:00,90.14,90.34,90.09,90.24,60653.0,89.9825,90.1822,89.9326,90.0823,60653.0
2022-02-04 11:55:00,90.27,90.49,90.14,90.16,93816.0,90.1123,90.3319,89.9825,90.0025,93816.0
2022-02-04 12:00:00,90.17,90.23,89.93,90.06,69556.0,90.0125,90.0724,89.7729,89.9027,69556.0
2022-02-04 12:05:00,90.05,90.12,89.83,90.03,46239.0,89.8927,89.9626,89.6731,89.8727,46239.0
2022-02-04 12:10:00,90.04,90.31,89.82,90.2,46580.0,89.8827,90.1522,89.6631,90.0424,46580.0
2022-02-04 12:15:00,90.21,90.4,90.09,90.25,85575.0,90.0524,90.2421,89.9326,90.0923,85575.0
2022-02-04 12:20:00,90.23,90.31,90.03,90.07,40684.0,90.0724,90.1522,89.8727,89.9126,40684.0
2022-02-04 12:25:00,90.05,90.26,90.01,90.13,54574.0,89.8927,90.1023,89.8527,89.9725,54574.0
2022-02-04 12:30:00,90.14,90.25,89.84,89.99,59541.0,89.9825,90.0923,89.683,89.8328,59541.0
2022-02-04 12:35:00,89.99,90.19,89.91,90.17,27216.0,89.8328,90.0324,89.7529,90.0125,27216.0
2022-02-04 12:40:00,90.18,90.33,90.15,90.3,43250.0,90.0224,90.1722,89.9925,90.1422,43250.0
2022-02-04 12:45:00,90.29,90.49,90.24,90.49,50137.0,90.1323,90.3319,90.0823,90.3319,50137.0
2022-02-04 12:50:00,90.49,90.53,90.38,90.48,42032.0,90.3319,90.3718,90.2221,90.3219,42032.0
2022-02-04 12:55:00,90.48,90.71,90.48,90.66,54714.0,90.3219,90.5515,90.3219,90.5016,54714.0
2022-02-04 13:00:00,90.67,90.95,90.67,90.91,69231.0,90.5116,90.7911,90.5116,90.7512,69231.0
2022-02-04 13:05:00,90.9,90.99,90.72,90.9,70236.0,90.7412,90.831,90.5615,90.7412,70236.0
2022-02-04 13:10:00,90.87,91.04,90.84,90.87,68409.0,90.7112,90.8809,90.6813,90.7112,68409.0
2022-02-04 13:15:00,90.85,90.98,90.8,90.98,61967.0,90.6913,90.821,90.6414,90.821,61967.0
2022-02-04 13:20:00,90.99,91.15,90.96,91.11,113409.0,90.831,90.9908,90.8011,90.9508,113409.0
2022-02-04 13:25:00,91.1,91.19,91.01,91.17,97787.0,90.9408,91.0307,90.851,91.0107,97787.0
2022-02-04 13:30:00,91.17,91.35,91.11,91.32,90595.0,91.0107,91.1904,90.9508,91.1605,90595.0
2022-02-04 13:35:00,91.33,91.4,91.17,91.24,75587.0,91.1704,91.2403,91.0107,91.0806,75587.0
2022-02-04 13:40:00,91.24,91.49,91.22,91.29,80822.0,91.0806,91.3302,91.0606,91.1305,80822.0
2022-02-04 13:45:00,91.32,91.32,91.0,91.14,132993.0,91.1605,91.1605,90.841,90.9808,132993.0
2022-02-04 13:50:00,91.16,91.36,91.16,91.35,104255.0,91.0007,91.2004,91.0007,91.1904,104255.0
2022-02-04 13:55:00,91.36,91.46,91.22,91.38,78369.0,91.2004,91.3002,91.0606,91.2203,78369.0
2022-02-04 14:00:00,91.39,91.44,91.2,91.26,91385.0,91.2303,91.2802,91.0407,91.1006,91385.0
2022-02-04 14:05:00,91.26,91.35,91.18,91.34,57998.0,91.1006,91.1904,91.0207,91.1804,57998.0
2022-02-04 14:10:00,91.34,91.41,90.95,91.06,134099.0,91.1804,91.2503,90.7911,90.9009,134099.0
2022-02-04 14:15:00,91.07,91.2,90.84,90.84,73649.0,90.9109,91.0407,90.6813,90.6813,73649.0
2022-02-04 14:20:00,90.84,91.17,90.81,91.09,167313.0,90.6813,91.0107,90.6513,90.9309,167313.0
2022-02-04 14:25:00,91.08,91.17,91.0,91.04,115988.0,90.9209,91.0107,90.841,90.8809,115988.0
2022-02-04 14:30:00,91.04,91.26,91.0,91.1,132842.0,90.8809,91.1006,90.841,90.9408,132842.0
2022-02-04 14:35:00,91.11,91.31,91.04,91.25,116365.0,90.9508,91.1505,90.8809,91.0906,116365.0
2022-02-04 14:40:00,91.26,91.31,90.92,91.01,117856.0,91.1006,91.1505,90.7612,90.851,117856.0
2022-02-04 14:45:00,91.03,91.13,90.93,91.01,95555.0,90.871,90.9708,90.7711,90.851,95555.0
2022-02-04 14:50:00,91.0,91.09,90.89,91.04,85998.0,90.841,90.9309,90.7312,90.8809,85998.0
2022-02-04 14:55:00,91.04,91.11,90.89,91.09,96665.0,90.8809,90.9508,90.7312,90.9309,96665.0
2022-02-04 15:00:00,91.1,91.47,91.1,91.47,109558.0,90.9408,91.3102,90.9408,91.3102,109558.0
2022-02-04 15:05:00,91.46,91.49,91.21,91.25,154789.0,91.3002,91.3302,91.0506,91.0906,154789.0
2022-02-04 15:10:00,91.23,91.52,91.22,91.5,112260.0,91.0706,91.3601,91.0606,91.3401,112260.0
2022-02-04 15:15:00,91.5,91.55,91.34,91.36,88884.0,91.3401,91.3901,91.1804,91.2004,88884.0
2022-02-04 15:20:00,91.36,91.45,91.18,91.41,96613.0,91.2004,91.2902,91.0207,91.2503,96613.0
2022-02-04 15:25:00,91.41,91.45,91.24,91.34,58366.0,91.2503,91.2902,91.0806,91.1804,58366.0
2022-02-04 15:30:00,91.35,91.65,91.33,91.59,130169.0,91.1904,91.4899,91.1704,91.43,130169.0
2022-02-04 15:35:00,91.58,91.63,91.46,91.48,97254.0,91.42,91.4699,91.3002,91.3202,97254.0
2022-02-04 15:40:00,91.48,91.49,91.16,91.21,189951.0,91.3202,91.3302,91.0007,91.0506,189951.0
2022-02-04 15:45:00,91.2,91.21,90.77,90.77,202932.0,91.0407,91.0506,90.6114,90.6114,202932.0
2022-02-04 15:50:00,90.79,91.1,90.57,90.73,532593.0,90.6314,90.9408,90.4118,90.5715,532593.0
2022-02-04 15:55:00,90.73,90.8,90.58,90.74,395523.0,90.5715,90.6414,90.4217,90.5815,395523.0
2022-02-07 09:30:00,90.86,91.8,90.83,91.64,353200.0,90.7013,91.6396,90.6713,91.4799,353200.0
2022-02-07 09:35:00,91.65,92.62,91.64,92.55,274677.0,91.4899,92.4582,91.4799,92.3883,274677.0
2022-02-07 09:40:00,92.56,93.41,92.49,93.36,369966.0,92.3983,93.2468,92.3284,93.1969,369966.0
2022-02-07 09:45:00,93.39,93.52,92.86,93.0,376131.0,93.2268,93.3566,92.6978,92.8375,376131.0
2022-02-07 09:50:00,93.01,93.85,92.77,93.84,224514.0,92.8475,93.686,92.6079,93.6761,224514.0
2022-02-07 09:55:00,93.85,93.93,93.42,93.72,198795.0,93.686,93.7659,93.2568,93.5563,198795.0
2022-02-07 10:00:00,93.74,93.76,93.2,93.4,218216.0,93.5762,93.5962,93.0372,93.2368,218216.0
2022-02-07 10:05:00,93.41,93.63,93.24,93.6,169852.0,93.2468,93.4664,93.0771,93.4365,169852.0
2022-02-07 10:10:00,93.59,93.64,92.56,92.62,266062.0,93.4265,93.4764,92.3983,92.4582,266062.0
2022-02-07 10:15:00,92.6,92.69,92.14,92.46,317735.0,92.4382,92.5281,91.979,92.2985,317735.0
2022-02-07 10:20:00,92.48,92.85,92.27,92.71,386406.0,92.3184,92.6878,92.1088,92.548,386406.0
2022-02-07 10:25:00,92.7,92.85,92.55,92.61,93591.0,92.538,92.6878,92.3883,92.4482,93591.0
2022-02-07 10:30:00,92.6,92.87,92.29,92.84,157203.0,92.4382,92.7077,92.1288,92.6778,157203.0
2022-02-07 10:35:00,92.85,93.01,92.75,92.91,106878.0,92.6878,92.8475,92.588,92.7477,106878.0
2022-02-07 10:40:00,92.9,92.94,92.42,92.7,135216.0,92.7377,92.7776,92.2585,92.538,135216.0
2022-02-07 10:45:00,92.69,92.97,92.57,92.77,104231.0,92.5281,92.8076,92.4083,92.6079,104231.0
2022-02-07 10:50:00,92.77,93.23,92.68,93.09,128517.0,92.6079,93.0671,92.5181,92.9274,128517.0
2022-02-07 10:55:00,93.08,93.36,92.96,93.33,152124.0,92.9174,93.1969,92.7976,93.1669,152124.0
2022-02-07 11:00:00,93.32,93.79,93.3,93.39,163996.0,93.157,93.6261,93.137,93.2268,163996.0
2022-02-07 11:05:00,93.37,93.53,92.95,92.99,114028.0,93.2069,93.3666,92.7876,92.8275,114028.0
2022-02-07 11:10:00,93.0,93.19,92.97,93.19,139724.0,92.8375,93.0272,92.8076,93.0272,139724.0
2022-02-07 11:15:00,93.16,93.18,92.71,92.9,134235.0,92.9972,93.0172,92.548,92.7377,134235.0
2022-02-07 11:20:00,92.91,93.0,92.74,92.78,125966.0,92.7477,92.8375,92.578,92.6179,125966.0
2022-02-07 11:25:00,92.76,92.98,92.62,92.74,159407.0,92.5979,92.8176,92.4582,92.578,159407.0
2022-02-07 11:30:00,92.75,92.79,92.45,92.59,151639.0,92.588,92.6279,92.2885,92.4282,151639.0
2022-02-07 11:35:00,92.59,92.64,92.22,92.25,160250.0,92.4282,92.4781,92.0589,92.0888,160250.0
2022-02-07 11:40:00,92.26,92.37,91.79,91.79,286777.0,92.0988,92.2086,91.6296,91.6296,286777.0
2022-02-07 11:45:00,91.79,92.19,91.73,92.15,122293.0,91.6296,92.0289,91.5697,91.989,122293.0
2022-02-07 11:50:00,92.17,92.3,91.67,91.8,203767.0,92.009,92.1387,91.5098,91.6396,203767.0
2022-02-07 11:55:00,91.83,92.35,91.78,92.31,65172.0,91.6696,92.1887,91.6197,92.1487,65172.0
2022-02-07 12:00:00,92.31,92.46,92.1,92.35,64891.0,92.1487,92.2985,91.9391,92.1887,64891.0
2022-02-07 12:05:00,92.36,92.53,92.25,92.26,61080.0,92.1986,92.3683,92.0888,92.0988,61080.0
2022-02-07 12:10:00,92.29,92.36,92.15,92.2,60345.0,92.1288,92.1986,91.989,92.0389,60345.0
2022-02-07 12:15:00,92.2,92.52,92.12,92.52,67652.0,92.0389,92.3584,91.9591,92.3584,67652.0
2022-02-07 12:20:00,92.5,92.7,92.45,92.66,56240.0,92.3384,92.538,92.2885,92.4981,56240.0
2022-02-07 12:25:00,92.64,92.69,92.35,92.43,75515.0,92.4781,92.5281,92.1887,92.2685,75515.0
2022-02-07 12:30:00,92.43,92.68,92.29,92.58,73016.0,92.2685,92.5181,92.1288,92.4183,73016.0
2022-02-07 12:35:00,92.59,92.63,92.2,92.41,104795.0,92.4282,92.4682,92.0389,92.2486,104795.0
2022-02-07 12:40:00,92.42,92.62,92.42,92.56,144178.0,92.2585,92.4582,92.2585,92.3983,144178.0
2022-02-07 12:45:00,92.55,92.82,92.49,92.74,90139.0,92.3883,92.6578,92.3284,92.578,90139.0
2022-02-07 12:50:00,92.73,92.8,92.66,92.7,111580.0,92.568,92.6379,92.4981,92.538,111580.0
2022-02-07 12:55:00,92.71,92.91,92.67,92.74,78297.0,92.548,92.7477,92.5081,92.578,78297.0
2022-02-07 13:00:00,92.76,92.95,92.66,92.83,71910.0,92.5979,92.7876,92.4981,92.6678,71910.0
2022-02-07 13:05:00,92.81,93.14,92.78,93.1,67949.0,92.6479,92.9773,92.6179,92.9373,67949.0
2022-02-07 13:10:00,93.11,93.33,93.08,93.22,102305.0,92.9473,93.1669,92.9174,93.0571,102305.0
2022-02-07 13:15:00,93.21,93.32,93.11,93.2,73663.0,93.0472,93.157,92.9473,93.0372,73663.0
2022-02-07 13:20:00,93.18,93.34,93.16,93.22,84524.0,93.0172,93.1769,92.9972,93.0571,84524.0
2022-02-07 13:25:00,93.22,93.34,93.1,93.3,89507.0,93.0571,93.1769,92.9373,93.137,89507.0
2022-02-07 13:30:00,93.3,93.39,93.14,93.19,110785.0,93.137,93.2268,92.9773,93.0272,110785.0
2022-02-07 13:35:00,93.2,93.36,93.16,93.34,62601.0,93.0372,93.1969,92.9972,93.1769,62601.0
2022-02-07 13:40:00,93.33,93.39,93.23,93.29,70127.0,93.1669,93.2268,93.0671,93.127,70127.0
2022-02-07 13:45:00,93.28,93.35,93.0,93.06,69491.0,93.117,93.1869,92.8375,92.8974,69491.0
2022-02-07 13:50:00,93.05,93.13,92.91,92.99,55549.0,92.8874,92.9673,92.7477,92.8275,55549.0
2022-02-07 13:55:00,92.99,93.42,92.98,93.36,104982.0,92.8275,93.2568,92.8176,93.1969,104982.0
2022-02-07 14:00:00,93.36,93.44,93.29,93.4,58620.0,93.1969,93.2768,93.127,93.2368,58620.0
2022-02-07 14:05:00,93.4,93.4,93.13,93.15,72410.0,93.2368,93.2368,92.9673,92.9873,72410.0
2022-02-07 14:10:00,93.16,93.27,93.13,93.14,51285.0,92.9972,93.107,92.9673,92.9773,51285.0
2022-02-07 14:15:00,93.13,93.36,93.11,93.23,72800.0,92.9673,93.1969,92.9473,93.0671,72800.0
2022-02-07 14:20:00,93.22,93.33,93.08,93.17,68824.0,93.0571,93.1669,92.9174,93.0072,68824.0
2022-02-07 14:25:00,93.17,93.51,93.16,93.47,93767.0,93.0072,93.3466,92.9972,93.3067,93767.0
2022-02-07 14:30:00,93.48,93.49,93.34,93.45,67014.0,93.3167,93.3267,93.1769,93.2867,67014.0
2022-02-07 14:35:00,93.44,93.53,93.31,93.36,100575.0,93.2768,93.3666,93.147,93.1969,100575.0
2022-02-07 14:40:00,93.36,93.66,93.34,93.61,72993.0,93.1969,93.4964,93.1769,93.4465,72993.0
2022-02-07 14:45:00,93.61,93.74,93.48,93.51,85550.0,93.4465,93.5762,93.3167,93.3466,85550.0
2022-02-07 14:50:00,93.5,93.62,93.36,93.58,69392.0,93.3366,93.4564,93.1969,93.4165,69392.0
2022-02-07 14:55:00,93.58,93.69,93.5,93.67,66020.0,93.4165,93.5263,93.3366,93.5063,66020.0
2022-02-07 15:00:00,93.67,93.77,93.5,93.75,115871.0,93.5063,93.6062,93.3366,93.5862,115871.0
2022-02-07 15:05:00,93.77,93.92,93.67,93.92,68017.0,93.6062,93.7559,93.5063,93.7559,68017.0
2022-02-07 15:10:00,93.91,94.18,93.84,94.16,101552.0,93.7459,94.0155,93.6761,93.9955,101552.0
2022-02-07 15:15:00,94.15,94.18,94.04,94.07,104670.0,93.9855,94.0155,93.8757,93.9057,104670.0
2022-02-07 15:20:00,94.05,94.12,93.76,93.85,144370.0,93.8857,93.9556,93.5962,93.686,144370.0
2022-02-07 15:25:00,93.86,93.93,93.49,93.63,111082.0,93.696,93.7659,93.3267,93.4664,111082.0
2022-02-07 15:30:00,93.63,93.78,93.53,93.66,148768.0,93.4664,93.6162,93.3666,93.4964,148768.0
2022-02-07 15:35:00,93.66,93.74,93.27,93.28,165047.0,93.4964,93.5762,93.107,93.117,165047.0
2022-02-07 15:40:00,93.28,93.48,93.18,93.31,176499.0,93.117,93.3167,93.0172,93.147,176499.0
2022-02-07 15:45:00,93.3,93.37,93.15,93.18,170251.0,93.137,93.2069,92.9873,93.0172,170251.0
2022-02-07 15:50:00,93.19,93.68,93.11,93.16,456823.0,93.0272,93.5163,92.9473,92.9972,456823.0
2022-02-07 15:55:00,93.16,93.39,93.09,93.27,543660.0,92.9972,93.2268,92.9274,93.107,543660.0
2022-02-08 09:30:00,92.99,93.0,92.02,92.39,401347.0,92.8275,92.8375,91.8592,92.2286,401347.0
2022-02-08 09:35:00,92.42,93.23,92.19,93.19,371936.0,92.2585,93.0671,92.0289,93.0272,371936.0
2022-02-08 09:40:00,93.18,93.44,92.53,92.68,145218.0,93.0172,93.2768,92.3683,92.5181,145218.0
2022-02-08 09:45:00,92.71,92.98,92.47,92.59,198063.0,92.548,92.8176,92.3084,92.4282,198063.0
2022-02-08 09:50:00,92.54,92.58,92.07,92.09,235449.0,92.3783,92.4183,91.9091,91.9291,235449.0
2022-02-08 09:55:00,92.08,92.13,91.25,91.29,214845.0,91.9191,91.969,91.0906,91.1305,214845.0
2022-02-08 10:00:00,91.28,91.3,90.86,91.2,333552.0,91.1205,91.1405,90.7013,91.0407,333552.0
2022-02-08 10:05:00,91.2,91.61,91.14,91.49,342599.0,91.0407,91.4499,90.9808,91.3302,342599.0
2022-02-08 10:10:00,91.48,91.81,91.35,91.7,231587.0,91.3202,91.6496,91.1904,91.5398,231587.0
2022-02-08 10:15:00,91.71,91.82,91.49,91.63,154371.0,91.5498,91.6596,91.3302,91.4699,154371.0
2022-02-08 10:20:00,91.62,91.81,91.53,91.58,141983.0,91.4599,91.6496,91.3701,91.42,141983.0
2022-02-08 10:25:00,91.58,91.62,91.0,91.17,146083.0,91.42,91.4599,90.841,91.0107,146083.0
2022-02-08 10:30:00,91.19,91.32,91.09,91.13,65472.0,91.0307,91.1605,90.9309,90.9708,65472.0
2022-02-08 10:35:00,91.09,91.7,90.99,91.58,110493.0,90.9309,91.5398,90.831,91.42,110493.0
2022-02-08 10:40:00,91.58,91.83,91.54,91.8,117228.0,91.42,91.6696,91.3801,91.6396,117228.0
2022-02-08 10:45:00,91.79,92.31,91.78,92.12,161584.0,91.6296,92.1487,91.6197,91.9591,161584.0
2022-02-08 10:50:00,92.12,92.39,92.01,92.34,105654.0,91.9591,92.2286,91.8492,92.1787,105654.0
2022-02-08 10:55:00,92.33,92.57,92.23,92.48,66180.0,92.1687,92.4083,92.0689,92.3184,66180.0
2022-02-08 11:00:00,92.53,92.76,92.48,92.74,93695.0,92.3683,92.5979,92.3184,92.578,93695.0
2022-02-08 11:05:00,92.73,92.75,92.5,92.62,105444.0,92.568,92.588,92.3384,92.4582,105444.0
2022-02-08 11:10:00,92.63,92.63,92.15,92.37,110156.0,92.4682,92.4682,91.989,92.2086,110156.0
2022-02-08 11:15:00,92.39,92.51,92.35,92.4,74112.0,92.2286,92.3484,92.1887,92.2386,74112.0
2022-02-08 11:20:00,92.41,92.57,92.26,92.51,77840.0,92.2486,92.4083,92.0988,92.3484,77840.0
2022-02-08 11:25:00,92.52,92.62,92.28,92.3,69534.0,92.3584,92.4582,92.1188,92.1387,69534.0
2022-02-08 11:30:00,92.3,92.44,92.22,92.25,90208.0,92.1387,92.2785,92.0589,92.0888,90208.0
2022-02-08 11:35:00,92.26,92.52,92.2,92.38,72746.0,92.0988,92.3584,92.0389,92.2186,72746.0
2022-02-08 11:40:00,92.36,92.47,92.24,92.36,43514.0,92.1986,92.3084,92.0788,92.1986,43514.0
2022-02-08 11:45:00,92.38,92.51,92.31,92.46,49742.0,92.2186,92.3484,92.1487,92.2985,49742.0
2022-02-08 11:50:00,92.46,92.57,92.35,92.43,48200.0,92.2985,92.4083,92.1887,92.2685,48200.0
2022-02-08 11:55:00,92.44,92.58,92.37,92.55,62988.0,92.2785,92.4183,92.2086,92.3883,62988.0
2022-02-08 12:00:00,92.55,92.75,92.52,92.66,68514.0,92.3883,92.588,92.3584,92.4981,68514.0
2022-02-08 12:05:00,92.66,92.7,92.46,92.48,79449.0,92.4981,92.538,92.2985,92.3184,79449.0
2022-02-08 12:10:00,92.48,92.64,92.33,92.4,87804.0,92.3184,92.4781,92.1687,92.2386,87804.0
2022-02-08 12:15:00,92.41,92.53,92.3,92.45,69451.0,92.2486,92.3683,92.1387,92.2885,69451.0
2022-02-08 12:20:00,92.46,92.68,92.45,92.63,52420.0,92.2985,92.5181,92.2885,92.4682,52420.0
2022-02-08 12:25:00,92.67,92.71,92.56,92.69,38747.0,92.5081,92.548,92.3983,92.5281,38747.0
2022-02-08 12:30:00,92.71,93.0,92.7,92.9,102115.0,92.548,92.8375,92.538,92.7377,102115.0
2022-02-08 12:35:00,92.91,93.05,92.77,92.97,100282.0,92.7477,92.8874,92.6079,92.8076,100282.0
2022-02-08 12:40:00,92.97,93.05,92.78,92.78,92339.0,92.8076,92.8874,92.6179,92.6179,92339.0
2022-02-08 12:45:00,92.79,92.91,92.63,92.67,72998.0,92.6279,92.7477,92.4682,92.5081,72998.0
2022-02-08 12:50:00,92.68,92.83,92.58,92.78,52752.0,92.5181,92.6678,92.4183,92.6179,52752.0
2022-02-08 12:55:00,92.76,92.87,92.69,92.73,70202.0,92.5979,92.7077,92.5281,92.568,70202.0
2022-02-08 13:00:00,92.7,92.71,92.44,92.56,55522.0,92.538,92.548,92.2785,92.3983,55522.0
2022-02-08 13:05:00,92.56,92.67,92.53,92.61,56805.0,92.3983,92.5081,92.3683,92.4482,56805.0
2022-02-08 13:10:00,92.6,92.75,92.46,92.7,45420.0,92.4382,92.588,92.2985,92.538,45420.0
2022-02-08 13:15:00,92.69,92.77,92.47,92.71,67025.0,92.5281,92.6079,92.3084,92.548,67025.0
2022-02-08 13:20:00,92.72,92.73,92.52,92.53,50332.0,92.558,92.568,92.3584,92.3683,50332.0
2022-02-08 13:25:00,92.53,92.6,92.41,92.46,73993.0,92.3683,92.4382,92.2486,92.2985,73993.0
2022-02-08 13:30:00,92.48,92.66,92.48,92.61,64964.0,92.3184,92.4981,92.3184,92.4482,64964.0
2022-02-08 13:35:00,92.61,92.83,92.49,92.59,85656.0,92.4482,92.6678,92.3284,92.4282,85656.0
2022-02-08 13:40:00,92.58,92.62,92.37,92.49,50738.0,92.4183,92.4582,92.2086,92.3284,50738.0
2022-02-08 13:45:00,92.49,92.65,92.44,92.53,74213.0,92.3284,92.4881,92.2785,92.3683,74213.0
2022-02-08 13:50:00,92.53,92.57,92.26,92.41,58402.0,92.3683,92.4083,92.0988,92.2486,58402.0
2022-02-08 13:55:00,92.42,92.57,92.42,92.55,50349.0,92.2585,92.4083,92.2585,92.3883,50349.0
2022-02-08 14:00:00,92.54,92.6,92.43,92.57,56093.0,92.3783,92.4382,92.2685,92.4083,56093.0
2022-02-08 14:05:00,92.58,92.69,92.48,92.5,67445.0,92.4183,92.5281,92.3184,92.3384,67445.0
2022-02-08 14:10:00,92.5,92.57,92.39,92.46,57858.0,92.3384,92.4083,92.2286,92.2985,57858.0
2022-02-08 14:15:00,92.46,92.47,92.2,92.26,102060.0,92.2985,92.3084,92.0389,92.0988,102060.0
2022-02-08 14:20:00,92.25,92.25,91.93,91.96,135976.0,92.0888,92.0888,91.7694,91.7993,135976.0
2022-02-08 14:25:00,91.95,92.02,91.65,91.67,140856.0,91.7894,91.8592,91.4899,91.5098,140856.0
2022-02-08 14:30:00,91.67,91.88,91.61,91.84,120255.0,91.5098,91.7195,91.4499,91.6795,120255.0
2022-02-08 14:35:00,91.84,91.88,91.51,91.56,133018.0,91.6795,91.7195,91.3501,91.4,133018.0
2022-02-08 14:40:00,91.56,91.77,91.56,91.74,144190.0,91.4,91.6097,91.4,91.5797,144190.0
2022-02-08 14:45:00,91.73,91.94,91.71,91.94,140756.0,91.5697,91.7794,91.5498,91.7794,140756.0
2022-02-08 14:50:00,91.95,92.11,91.92,92.11,124507.0,91.7894,91.9491,91.7594,91.9491,124507.0
2022-02-08 14:55:00,92.1,92.11,91.8,91.87,98373.0,91.9391,91.9491,91.6396,91.7095,98373.0
2022-02-08 15:00:00,91.85,92.03,91.62,91.91,121826.0,91.6895,91.8692,91.4599,91.7494,121826.0
2022-02-08 15:05:00,91.91,92.05,91.81,92.01,85847.0,91.7494,91.8892,91.6496,91.8492,85847.0
2022-02-08 15:10:00,92.03,92.34,92.03,92.32,101645.0,91.8692,92.1787,91.8692,92.1587,101645.0
2022-02-08 15:15:00,92.31,92.43,92.25,92.37,99136.0,92.1487,92.2685,92.0888,92.2086,99136.0
2022-02-08 15:20:00,92.35,92.41,92.25,92.28,103461.0,92.1887,92.2486,92.0888,92.1188,103461.0
2022-02-08 15:25:00,92.3,92.34,92.06,92.17,105205.0,92.1387,92.1787,91.8992,92.009,105205.0
2022-02-08 15:30:00,92.18,92.63,92.16,92.6,119730.0,92.019,92.4682,91.999,92.4382,119730.0
2022-02-08 15:35:00,92.61,92.72,92.52,92.7,155668.0,92.4482,92.558,92.3584,92.538,155668.0
2022-02-08 15:40:00,92.7,92.94,92.69,92.89,136567.0,92.538,92.7776,92.5281,92.7277,136567.0
2022-02-08 15:45:00,92.88,92.94,92.76,92.82,147404.0,92.7177,92.7776,92.5979,92.6578,147404.0
2022-02-08 15:50:00,92.81,92.97,92.62,92.94,208133.0,92.6479,92.8076,92.4582,92.7776,208133.0
2022-02-08 15:55:00,92.95,93.05,92.86,92.95,272350.0,92.7876,92.8874,92.6978,92.7876,272350.0
2022-02-09 09:30:00,94.08,95.32,93.81,95.06,438369.0,93.9156,95.1535,93.6461,94.8939,438369.0
2022-02-09 09:35:00,95.09,95.42,94.97,95.2,418840.0,94.9239,95.2533,94.8041,95.0337,418840.0
2022-02-09 09:40:00,95.21,95.4,94.87,95.38,321912.0,95.0437,95.2333,94.7043,95.2134,321912.0
2022-02-09 09:45:00,95.39,95.66,94.89,94.92,464692.0,95.2233,95.4929,94.7242,94.7542,464692.0
2022-02-09 09:50:00,94.92,95.58,94.91,95.55,234615.0,94.7542,95.413,94.7442,95.3831,234615.0
2022-02-09 09:55:00,95.55,96.03,95.44,95.93,290751.0,95.3831,95.8622,95.2733,95.7624,290751.0
2022-02-09 10:00:00,95.95,96.3,95.93,96.21,354230.0,95.7824,96.1318,95.7624,96.0419,354230.0
2022-02-09 10:05:00,96.2,96.21,95.93,96.06,331926.0,96.0319,96.0419,95.7624,95.8922,331926.0
2022-02-09 10:10:00,96.08,96.27,95.51,95.74,322216.0,95.9121,96.1018,95.3431,95.5727,322216.0
2022-02-09 10:15:00,95.76,95.82,95.36,95.42,168921.0,95.5927,95.6526,95.1934,95.2533,168921.0
2022-02-09 10:20:00,95.44,96.14,95.41,95.99,290202.0,95.2733,95.972,95.2433,95.8223,290202.0
2022-02-09 10:25:00,96.0,96.39,95.95,96.07,173616.0,95.8323,96.2216,95.7824,95.9022,173616.0
2022-02-09 10:30:00,96.1,96.29,95.99,96.05,102740.0,95.9321,96.1218,95.8223,95.8822,102740.0
2022-02-09 10:35:00,96.05,96.28,95.99,96.05,77159.0,95.8822,96.1118,95.8223,95.8822,77159.0
2022-02-09 10:40:00,96.04,96.1,95.66,95.67,161035.0,95.8722,95.9321,95.4929,95.5029,161035.0
2022-02-09 10:45:00,95.68,95.77,95.51,95.58,70474.0,95.5128,95.6027,95.3431,95.413,70474.0
2022-02-09 10:50:00,95.6,95.92,95.6,95.78,73006.0,95.433,95.7524,95.433,95.6127,73006.0
2022-02-09 10:55:00,95.78,96.28,95.77,96.26,146473.0,95.6127,96.1118,95.6027,96.0918,146473.0
2022-02-09 11:00:00,96.26,96.5,96.26,96.42,288822.0,96.0918,96.3314,96.0918,96.2515,288822.0
2022-02-09 11:05:00,96.42,96.44,96.05,96.2,110483.0,96.2515,96.2715,95.8822,96.0319,110483.0
2022-02-09 11:10:00,96.2,96.39,95.98,96.02,190462.0,96.0319,96.2216,95.8123,95.8522,190462.0
2022-02-09 11:15:00,96.02,96.25,95.99,96.21,122301.0,95.8522,96.0818,95.8223,96.0419,122301.0
2022-02-09 11:20:00,96.2,96.58,96.14,96.42,177752.0,96.0319,96.4113,95.972,96.2515,177752.0
2022-02-09 11:25:00,96.44,96.52,96.27,96.36,104557.0,96.2715,96.3514,96.1018,96.1916,104557.0
2022-02-09 11:30:00,96.35,96.52,96.25,96.46,98686.0,96.1817,96.3514,96.0818,96.2915,98686.0
2022-02-09 11:35:00,96.45,96.63,96.31,96.45,112469.0,96.2815,96.4612,96.1417,96.2815,112469.0
2022-02-09 11:40:00,96.46,96.48,96.16,96.24,71209.0,96.2915,96.3114,95.992,96.0719,71209.0
2022-02-09 11:45:00,96.23,96.62,96.21,96.54,108472.0,96.0619,96.4512,96.0419,96.3713,108472.0
2022-02-09 11:50:00,96.53,96.71,96.37,96.37,112482.0,96.3614,96.541,96.2016,96.2016,112482.0
2022-02-09 11:55:00,96.37,96.69,96.34,96.63,85028.0,96.2016,96.5211,96.1717,96.4612,85028.0
2022-02-09 12:00:00,96.62,96.66,96.36,96.42,63765.0,96.4512,96.4911,96.1916,96.2515,63765.0
2022-02-09 12:05:00,96.42,96.42,96.02,96.08,117629.0,96.2515,96.2515,95.8522,95.9121,117629.0
2022-02-09 12:10:00,96.1,96.19,95.99,96.18,105272.0,95.9321,96.0219,95.8223,96.012,105272.0
2022-02-09 12:15:00,96.19,96.35,96.18,96.32,76063.0,96.0219,96.1817,96.012,96.1517,76063.0
2022-02-09 12:20:00,96.32,96.39,96.14,96.16,95082.0,96.1517,96.2216,95.972,95.992,95082.0
2022-02-09 12:25:00,96.18,96.28,96.08,96.13,79489.0,96.012,96.1118,95.9121,95.9621,79489.0
2022-02-09 12:30:00,96.14,96.34,96.03,96.13,127400.0,95.972,96.1717,95.8622,95.9621,127400.0
2022-02-09 12:35:00,96.14,96.42,96.09,96.42,58393.0,95.972,96.2515,95.9221,96.2515,58393.0
2022-02-09 12:40:00,96.44,96.71,96.43,96.7,116897.0,96.2715,96.541,96.2615,96.5311,116897.0
2022-02-09 12:45:00,96.71,96.96,96.7,96.95,210601.0,96.541,96.7906,96.5311,96.7806,210601.0
2022-02-09 12:50:00,96.94,96.98,96.78,96.88,85439.0,96.7706,96.8106,96.6109,96.7107,85439.0
2022-02-09 12:55:00,96.89,96.96,96.75,96.9,81689.0,96.7207,96.7906,96.581,96.7307,81689.0
2022-02-09 13:00:00,96.91,96.92,96.67,96.75,94491.0,96.7407,96.7507,96.5011,96.581,94491.0
2022-02-09 13:05:00,96.75,97.06,96.75,96.84,132644.0,96.581,96.8904,96.581,96.6708,132644.0
2022-02-09 13:10:00,96.83,96.83,96.57,96.6,141492.0,96.6608,96.6608,96.4013,96.4312,141492.0
2022-02-09 13:15:00,96.61,96.8,96.55,96.66,73842.0,96.4412,96.6309,96.3813,96.4911,73842.0
2022-02-09 13:20:00,96.66,96.93,96.64,96.8,66885.0,96.4911,96.7607,96.4712,96.6309,66885.0
2022-02-09 13:25:00,96.81,96.9,96.68,96.8,95107.0,96.6409,96.7307,96.5111,96.6309,95107.0
2022-02-09 13:30:00,96.81,96.9,96.78,96.85,212026.0,96.6409,96.7307,96.6109,96.6808,212026.0
2022-02-09 13:35:00,96.84,96.86,96.44,96.47,68776.0,96.6708,96.6908,96.2715,96.3015,68776.0
2022-02-09 13:40:00,96.48,96.66,96.43,96.55,73454.0,96.3114,96.4911,96.2615,96.3813,73454.0
2022-02-09 13:45:00,96.54,96.58,96.41,96.53,49799.0,96.3713,96.4113,96.2416,96.3614,49799.0
2022-02-09 13:50:00,96.54,96.67,96.49,96.58,71744.0,96.3713,96.5011,96.3214,96.4113,71744.0
2022-02-09 13:55:00,96.59,96.77,96.54,96.77,103216.0,96.4212,96.6009,96.3713,96.6009,103216.0
2022-02-09 14:00:00,96.77,96.94,96.76,96.85,87728.0,96.6009,96.7706,96.591,96.6808,87728.0
2022-02-09 14:05:00,96.85,97.12,96.85,97.11,128996.0,96.6808,96.9503,96.6808,96.9403,128996.0
2022-02-09 14:10:00,97.11,97.13,96.89,96.94,76979.0,96.9403,96.9603,96.7207,96.7706,76979.0
2022-02-09 14:15:00,96.94,97.0,96.89,96.92,63193.0,96.7706,96.8305,96.7207,96.7507,63193.0
2022-02-09 14:20:00,96.93,97.06,96.92,97.03,71998.0,96.7607,96.8904,96.7507,96.8605,71998.0
2022-02-09 14:25:00,97.04,97.18,96.93,97.17,71542.0,96.8705,97.0102,96.7607,97.0002,71542.0
2022-02-09 14:30:00,97.16,97.18,96.93,97.14,86558.0,96.9903,97.0102,96.7607,96.9703,86558.0
2022-02-09 14:35:00,97.14,97.31,97.1,97.2,136063.0,96.9703,97.14,96.9304,97.0302,136063.0
2022-02-09 14:40:00,97.2,97.42,97.15,97.4,93326.0,97.0302,97.2498,96.9803,97.2298,93326.0
2022-02-09 14:45:00,97.42,97.45,97.22,97.27,116262.0,97.2498,97.2797,97.0501,97.1001,116262.0
2022-02-09 14:50:00,97.27,97.35,97.15,97.3,147455.0,97.1001,97.1799,96.9803,97.13,147455.0
2022-02-09 14:55:00,97.3,97.33,96.99,97.02,263490.0,97.13,97.16,96.8205,96.8505,263490.0
2022-02-09 15:00:00,97.02,97.3,96.95,97.28,93998.0,96.8505,97.13,96.7806,97.11,93998.0
2022-02-09 15:05:00,97.28,97.3,96.77,96.79,103460.0,97.11,97.13,96.6009,96.6209,103460.0
2022-02-09 15:10:00,96.79,97.09,96.79,96.88,151066.0,96.6209,96.9204,96.6209,96.7107,151066.0
2022-02-09 15:15:00,96.88,96.95,96.55,96.85,204075.0,96.7107,96.7806,96.3813,96.6808,204075.0
2022-02-09 15:20:00,96.86,96.9,96.68,96.69,194096.0,96.6908,96.7307,96.5111,96.5211,194096.0
2022-02-09 15:25:00,96.69,96.98,96.45,96.94,212610.0,96.5211,96.8106,96.2815,96.7706,212610.0
2022-02-09 15:30:00,96.93,97.14,96.89,97.03,199539.0,96.7607,96.9703,96.7207,96.8605,199539.0
2022-02-09 15:35:00,97.03,97.04,96.85,96.91,159651.0,96.8605,96.8705,96.6808,96.7407,159651.0
2022-02-09 15:40:00,96.92,96.94,96.56,96.73,234672.0,96.7507,96.7706,96.3913,96.561,234672.0
2022-02-09 15:45:00,96.72,96.86,96.6,96.7,179880.0,96.551,96.6908,96.4312,96.5311,179880.0
2022-02-09 15:50:00,96.7,97.07,96.7,97.02,444902.0,96.5311,96.9004,96.5311,96.8505,444902.0
2022-02-09 15:55:00,97.02,97.34,97.0,97.26,797283.0,96.8505,97.1699,96.8305,97.0901,797283.0
2022-02-10 09:30:00,94.89,95.11,94.35,94.85,528584.0,94.7242,94.9438,94.1852,94.6843,528584.0
2022-02-10 09:35:00,94.86,96.09,94.73,95.98,408587.0,94.6943,95.9221,94.5645,95.8123,408587.0
2022-02-10 09:40:00,96.05,96.45,95.97,96.16,268135.0,95.8822,96.2815,95.8023,95.992,268135.0
2022-02-10 09:45:00,96.17,96.36,95.93,96.12,163151.0,96.002,96.1916,95.7624,95.9521,163151.0
2022-02-10 09:50:00,96.14,96.96,96.11,96.94,227081.0,95.972,96.7906,95.9421,96.7706,227081.0
2022-02-10 09:55:00,96.89,97.32,96.68,97.11,203627.0,96.7207,97.15,96.5111,96.9403,203627.0
2022-02-10 10:00:00,97.1,97.3,96.77,97.27,378653.0,96.9304,97.13,96.6009,97.1001,378653.0
2022-02-10 10:05:00,97.25,97.73,97.18,97.72,234046.0,97.0801,97.5593,97.0102,97.5493,234046.0
2022-02-10 10:10:00,97.72,97.79,97.31,97.39,184216.0,97.5493,97.6192,97.14,97.2198,184216.0
2022-02-10 10:15:00,97.35,97.44,96.79,97.01,382707.0,97.1799,97.2698,96.6209,96.8405,382707.0
2022-02-10 10:20:00,97.02,97.34,96.95,97.24,100871.0,96.8505,97.1699,96.7806,97.0701,100871.0
2022-02-10 10:25:00,97.22,97.56,97.06,97.53,125915.0,97.0501,97.3896,96.8904,97.3596,125915.0
2022-02-10 10:30:00,97.61,98.16,97.46,98.11,390114.0,97.4395,97.9885,97.2897,97.9386,390114.0
2022-02-10 10:35:00,98.13,98.19,97.77,98.02,152075.0,97.9586,98.0185,97.5992,97.8487,152075.0
2022-02-10 10:40:00,98.01,98.35,97.93,98.2,223999.0,97.8388,98.1782,97.7589,98.0284,223999.0
2022-02-10 10:45:00,98.19,98.59,97.92,98.51,766482.0,98.0185,98.4178,97.7489,98.3379,766482.0
2022-02-10 10:50:00,98.52,98.52,97.96,98.25,219488.0,98.3479,98.3479,97.7889,98.0783,219488.0
2022-02-10 10:55:00,98.18,98.61,98.1,98.45,193225.0,98.0085,98.4377,97.9286,98.278,193225.0
2022-02-10 11:00:00,98.45,98.96,98.17,98.81,271530.0,98.278,98.7871,97.9985,98.6374,271530.0
2022-02-10 11:05:00,98.81,99.09,98.69,98.86,258842.0,98.6374,98.9169,98.5176,98.6873,258842.0
2022-02-10 11:10:00,98.86,98.91,98.19,98.24,304264.0,98.6873,98.7372,98.0185,98.0684,304264.0
2022-02-10 11:15:00,98.21,98.44,98.08,98.23,165852.0,98.0384,98.268,97.9086,98.0584,165852.0
2022-02-10 11:20:00,98.24,98.38,97.68,97.99,194129.0,98.0684,98.2081,97.5093,97.8188,194129.0
2022-02-10 11:25:00,97.99,98.03,97.75,97.88,135531.0,97.8188,97.8587,97.5792,97.709,135531.0
2022-02-10 11:30:00,97.87,97.91,97.44,97.49,184434.0,97.699,97.7389,97.2698,97.3197,184434.0
2022-02-10 11:35:00,97.49,97.7,97.42,97.68,151901.0,97.3197,97.5293,97.2498,97.5093,151901.0
2022-02-10 11:40:00,97.72,98.16,97.69,98.09,128623.0,97.5493,97.9885,97.5193,97.9186,128623.0
2022-02-10 11:45:00,98.08,98.43,97.98,98.38,129640.0,97.9086,98.258,97.8088,98.2081,129640.0
2022-02-10 11:50:00,98.36,98.47,98.26,98.33,82677.0,98.1882,98.298,98.0883,98.1582,82677.0
2022-02-10 11:55:00,98.31,98.62,98.31,98.61,79733.0,98.1382,98.4477,98.1382,98.4377,79733.0
2022-02-10 12:00:00,98.62,98.68,98.33,98.43,68462.0,98.4477,98.5076,98.1582,98.258,68462.0
2022-02-10 12:05:00,98.38,98.79,98.36,98.68,69169.0,98.2081,98.6174,98.1882,98.5076,69169.0
2022-02-10 12:10:00,98.68,98.92,98.64,98.85,72044.0,98.5076,98.7472,98.4677,98.6773,72044.0
2022-02-10 12:15:00,98.84,98.99,98.6,98.93,111437.0,98.6673,98.8171,98.4277,98.7572,111437.0
2022-02-10 12:20:00,98.95,99.1,98.89,99.0,60280.0,98.7771,98.9269,98.7172,98.827,60280.0
2022-02-10 12:25:00,99.01,99.13,98.95,99.06,113677.0,98.837,98.9568,98.7771,98.8869,113677.0
2022-02-10 12:30:00,99.09,99.16,98.67,98.76,147557.0,98.9169,98.9868,98.4976,98.5875,147557.0
2022-02-10 12:35:00,98.77,99.01,98.73,99.0,54749.0,98.5974,98.837,98.5575,98.827,54749.0
2022-02-10 12:40:00,99.01,99.04,98.8,98.9,70038.0,98.837,98.867,98.6274,98.7272,70038.0
2022-02-10 12:45:00,98.9,98.93,97.75,97.99,381941.0,98.7272,98.7572,97.5792,97.8188,381941.0
2022-02-10 12:50:00,97.94,98.16,97.66,98.02,159164.0,97.7689,97.9885,97.4894,97.8487,159164.0
2022-02-10 12:55:00,98.03,98.34,97.93,98.3,137037.0,97.8587,98.1682,97.7589,98.1283,137037.0
2022-02-10 13:00:00,98.29,98.6,98.16,98.52,124107.0,98.1183,98.4277,97.9885,98.3479,124107.0
2022-02-10 13:05:00,98.52,98.59,98.05,98.1,93106.0,98.3479,98.4178,97.8787,97.9286,93106.0
2022-02-10 13:10:00,98.11,98.23,97.82,97.91,79735.0,97.9386,98.0584,97.6491,97.7389,79735.0
2022-02-10 13:15:00,97.89,97.89,96.96,97.01,255185.0,97.719,97.719,96.7906,96.8405,255185.0
2022-02-10 13:20:00,97.01,97.49,97.01,97.48,269516.0,96.8405,97.3197,96.8405,97.3097,269516.0
2022-02-10 13:25:00,97.5,97.54,97.05,97.07,115049.0,97.3297,97.3696,96.8804,96.9004,115049.0
2022-02-10 13:30:00,97.09,97.23,96.8,96.8,139266.0,96.9204,97.0601,96.6309,96.6309,139266.0
2022-02-10 13:35:00,96.8,96.85,96.01,96.49,243001.0,96.6309,96.6808,95.8423,96.3214,243001.0
2022-02-10 13:40:00,96.51,96.79,96.45,96.66,138131.0,96.3414,96.6209,96.2815,96.4911,138131.0
2022-02-10 13:45:00,96.67,96.94,96.42,96.54,105609.0,96.5011,96.7706,96.2515,96.3713,105609.0
2022-02-10 13:50:00,96.55,96.91,96.54,96.71,109513.0,96.3813,96.7407,96.3713,96.541,109513.0
2022-02-10 13:55:00,96.73,97.07,96.53,97.07,71299.0,96.561,96.9004,96.3614,96.9004,71299.0
2022-02-10 14:00:00,97.08,97.09,96.42,96.43,130944.0,96.9104,96.9204,96.2515,96.2615,130944.0
2022-02-10 14:05:00,96.45,96.73,96.21,96.72,104779.0,96.2815,96.561,96.0419,96.551,104779.0
2022-02-10 14:10:00,96.74,96.79,96.33,96.35,72066.0,96.571,96.6209,96.1617,96.1817,72066.0
2022-02-10 14:15:00,96.33,96.38,95.9,95.96,117256.0,96.1617,96.2116,95.7325,95.7923,117256.0
2022-02-10 14:20:00,95.99,96.22,95.77,96.21,162072.0,95.8223,96.0519,95.6027,96.0419,162072.0
2022-02-10 14:25:00,96.24,96.44,96.12,96.17,100306.0,96.0719,96.2715,95.9521,96.002,100306.0
2022-02-10 14:30:00,96.21,96.49,96.21,96.39,69932.0,96.0419,96.3214,96.0419,96.2216,69932.0
2022-02-10 14:35:00,96.42,96.61,96.1,96.12,98133.0,96.2515,96.4412,95.9321,95.9521,98133.0
2022-02-10 14:40:00,96.17,96.27,95.77,95.82,96151.0,96.002,96.1018,95.6027,95.6526,96151.0
2022-02-10 14:45:00,95.82,96.05,95.55,95.58,122884.0,95.6526,95.8822,95.3831,95.413,122884.0
2022-02-10 14:50:00,95.59,95.67,94.99,95.0,279850.0,95.423,95.5029,94.824,94.834,279850.0
2022-02-10 14:55:00,94.99,95.01,94.67,94.94,561676.0,94.824,94.844,94.5046,94.7741,561676.0
2022-02-10 15:00:00,94.93,95.05,94.64,94.77,253880.0,94.7641,94.8839,94.4747,94.6044,253880.0
2022-02-10 15:05:00,94.77,94.91,94.57,94.69,224380.0,94.6044,94.7442,94.4048,94.5246,224380.0
2022-02-10 15:10:00,94.69,95.09,94.58,94.89,238393.0,94.5246,94.9239,94.4148,94.7242,238393.0
2022-02-10 15:15:00,94.89,94.98,94.37,94.45,222458.0,94.7242,94.8141,94.2051,94.285,222458.0
2022-02-10 15:20:00,94.46,94.67,94.25,94.56,170909.0,94.295,94.5046,94.0853,94.3948,170909.0
2022-02-10 15:25:00,94.56,94.69,94.12,94.16,305964.0,94.3948,94.5246,93.9556,93.9955,305964.0
2022-02-10 15:30:00,94.15,94.17,93.7,93.72,269132.0,93.9855,94.0055,93.5363,93.5563,269132.0
2022-02-10 15:35:00,93.72,93.8,93.38,93.77,429889.0,93.5563,93.6361,93.2169,93.6062,429889.0
2022-02-10 15:40:00,93.78,93.85,93.5,93.57,296237.0,93.6162,93.686,93.3366,93.4065,296237.0
2022-02-10 15:45:00,93.56,93.56,93.19,93.42,492231.0,93.3965,93.3965,93.0272,93.2568,492231.0
2022-02-10 15:50:00,93.41,93.97,93.11,93.95,507525.0,93.2468,93.8058,92.9473,93.7859,507525.0
2022-02-10 15:55:00,93.97,94.46,93.96,94.36,576798.0,93.8058,94.295,93.7958,94.1951,576798.0
2022-02-11 09:30:00,94.75,95.73,94.75,95.35,479235.0,94.5845,95.5628,94.5845,95.1834,479235.0
2022-02-11 09:35:00,95.36,95.44,94.67,94.76,321013.0,95.1934,95.2733,94.5046,94.5944,321013.0
2022-02-11 09:40:00,94.77,94.91,94.52,94.83,181794.0,94.6044,94.7442,94.3549,94.6643,181794.0
2022-02-11 09:45:00,94.84,95.85,94.83,95.53,355020.0,94.6743,95.6825,94.6643,95.3631,355020.0
2022-02-11 09:50:00,95.53,95.66,95.35,95.54,192366.0,95.3631,95.4929,95.1834,95.3731,192366.0
2022-02-11 09:55:00,95.52,95.71,94.84,94.88,251059.0,95.3531,95.5428,94.6743,94.7142,251059.0
2022-02-11 10:00:00,94.88,95.51,94.82,95.48,260159.0,94.7142,95.3431,94.6543,95.3132,260159.0
2022-02-11 10:05:00,95.48,95.73,95.2,95.28,156526.0,95.3132,95.5628,95.0337,95.1135,156526.0
2022-02-11 10:10:00,95.29,95.52,94.99,95.34,198297.0,95.1235,95.3531,94.824,95.1734,198297.0
2022-02-11 10:15:00,95.3,95.82,95.19,95.78,440324.0,95.1335,95.6526,95.0237,95.6127,440324.0
2022-02-11 10:20:00,95.81,96.43,95.78,96.29,414164.0,95.6426,96.2615,95.6127,96.1218,414164.0
2022-02-11 10:25:00,96.3,96.62,96.16,96.28,294673.0,96.1318,96.4512,95.992,96.1118,294673.0
2022-02-11 10:30:00,96.29,96.71,96.26,96.41,200600.0,96.1218,96.541,96.0918,96.2416,200600.0
2022-02-11 10:35:00,96.38,96.79,96.26,96.72,205989.0,96.2116,96.6209,96.0918,96.551,205989.0
2022-02-11 10:40:00,96.72,96.8,96.57,96.67,108305.0,96.551,96.6309,96.4013,96.5011,108305.0
2022-02-11 10:45:00,96.67,96.83,96.4,96.66,159018.0,96.5011,96.6608,96.2316,96.4911,159018.0
2022-02-11 10:50:00,96.66,96.75,96.39,96.6,178560.0,96.4911,96.581,96.2216,96.4312,178560.0
2022-02-11 10:55:00,96.59,96.6,96.27,96.33,208328.0,96.4212,96.4312,96.1018,96.1617,208328.0
2022-02-11 11:00:00,96.32,96.63,96.17,96.6,213960.0,96.1517,96.4612,96.002,96.4312,213960.0
2022-02-11 11:05:00,96.6,96.6,96.04,96.14,124111.0,96.4312,96.4312,95.8722,95.972,124111.0
2022-02-11 11:10:00,96.15,96.18,95.76,95.77,257069.0,95.982,96.012,95.5927,95.6027,257069.0
2022-02-11 11:15:00,95.77,95.96,95.58,95.94,131960.0,95.6027,95.7923,95.413,95.7724,131960.0
2022-02-11 11:20:00,95.94,96.14,95.92,96.07,190174.0,95.7724,95.972,95.7524,95.9022,190174.0
2022-02-11 11:25:00,96.07,96.22,95.78,95.94,155643.0,95.9022,96.0519,95.6127,95.7724,155643.0
2022-02-11 11:30:00,95.92,96.15,95.65,95.73,120414.0,95.7524,95.982,95.4829,95.5628,120414.0
2022-02-11 11:35:00,95.74,95.83,95.35,95.5,119308.0,95.5727,95.6626,95.1834,95.3332,119308.0
2022-02-11 11:40:00,95.49,95.57,95.07,95.11,156200.0,95.3232,95.403,94.9039,94.9438,156200.0
2022-02-11 11:45:00,95.11,95.25,94.87,95.15,202170.0,94.9438,95.0836,94.7043,94.9838,202170.0
2022-02-11 11:50:00,95.16,95.16,94.78,94.9,176297.0,94.9937,94.9937,94.6144,94.7342,176297.0
2022-02-11 11:55:00,94.91,95.19,94.86,94.94,107458.0,94.7442,95.0237,94.6943,94.7741,107458.0
2022-02-11 12:00:00,94.93,95.13,94.81,95.04,58927.0,94.7641,94.9638,94.6444,94.874,58927.0
2022-02-11 12:05:00,95.05,95.18,94.87,95.15,53387.0,94.8839,95.0137,94.7043,94.9838,53387.0
2022-02-11 12:10:00,95.17,95.43,95.12,95.37,79491.0,95.0037,95.2633,94.9538,95.2034,79491.0
2022-02-11 12:15:00,95.4,95.53,95.05,95.08,164444.0,95.2333,95.3631,94.8839,94.9139,164444.0
2022-02-11 12:20:00,95.09,95.22,94.91,95.15,87373.0,94.9239,95.0536,94.7442,94.9838,87373.0
2022-02-11 12:25:00,95.15,95.43,95.09,95.25,58471.0,94.9838,95.2633,94.9239,95.0836,58471.0
2022-02-11 12:30:00,95.24,95.38,95.13,95.24,68655.0,95.0736,95.2134,94.9638,95.0736,68655.0
2022-02-11 12:35:00,95.25,95.38,95.14,95.32,50045.0,95.0836,95.2134,94.9738,95.1535,50045.0
2022-02-11 12:40:00,95.32,95.36,95.05,95.11,59133.0,95.1535,95.1934,94.8839,94.9438,59133.0
2022-02-11 12:45:00,95.11,95.19,94.92,95.09,49145.0,94.9438,95.0237,94.7542,94.9239,49145.0
2022-02-11 12:50:00,95.09,95.12,94.66,94.68,77632.0,94.9239,94.9538,94.4946,94.5146,77632.0
2022-02-11 12:55:00,94.69,94.86,94.68,94.82,99108.0,94.5246,94.6943,94.5146,94.6543,99108.0
2022-02-11 13:00:00,94.8,94.9,94.66,94.79,58639.0,94.6344,94.7342,94.4946,94.6244,58639.0
2022-02-11 13:05:00,94.8,95.19,94.73,95.16,196970.0,94.6344,95.0237,94.5645,94.9937,196970.0
2022-02-11 13:10:00,95.18,95.21,94.88,95.01,111197.0,95.0137,95.0437,94.7142,94.844,111197.0
2022-02-11 13:15:00,95.06,95.12,94.86,95.08,64005.0,94.8939,94.9538,94.6943,94.9139,64005.0
2022-02-11 13:20:00,95.07,95.1,94.87,94.96,69032.0,94.9039,94.9339,94.7043,94.7941,69032.0
2022-02-11 13:25:00,94.95,95.03,94.54,94.56,81300.0,94.7841,94.864,94.3748,94.3948,81300.0
2022-02-11 13:30:00,94.55,94.59,93.95,93.97,174686.0,94.3848,94.4247,93.7859,93.8058,174686.0
2022-02-11 13:35:00,93.96,94.03,93.35,93.38,211429.0,93.7958,93.8657,93.1869,93.2169,211429.0
2022-02-11 13:40:00,93.37,93.77,93.33,93.48,286247.0,93.2069,93.6062,93.1669,93.3167,286247.0
2022-02-11 13:45:00,93.45,93.61,93.09,93.42,360909.0,93.2867,93.4465,92.9274,93.2568,360909.0
2022-02-11 13:50:00,93.48,93.77,93.19,93.72,256598.0,93.3167,93.6062,93.0272,93.5563,256598.0
2022-02-11 13:55:00,93.72,93.82,93.46,93.53,182031.0,93.5563,93.6561,93.2967,93.3666,182031.0
2022-02-11 14:00:00,93.5,93.85,93.05,93.37,235581.0,93.3366,93.686,92.8874,93.2069,235581.0
2022-02-11 14:05:00,93.35,93.65,92.96,93.17,269027.0,93.1869,93.4864,92.7976,93.0072,269027.0
2022-02-11 14:10:00,93.22,93.54,93.19,93.54,193800.0,93.0571,93.3766,93.0272,93.3766,193800.0
2022-02-11 14:15:00,93.54,94.31,93.45,94.2,223966.0,93.3766,94.1452,93.2867,94.0354,223966.0
2022-02-11 14:20:00,94.15,94.32,93.89,93.89,145747.0,93.9855,94.1552,93.726,93.726,145747.0
2022-02-11 14:25:00,93.88,93.97,93.47,93.54,180817.0,93.716,93.8058,93.3067,93.3766,180817.0
2022-02-11 14:30:00,93.59,93.91,93.3,93.8,162059.0,93.4265,93.7459,93.137,93.6361,162059.0
2022-02-11 14:35:00,93.81,93.81,93.45,93.47,141175.0,93.6461,93.6461,93.2867,93.3067,141175.0
2022-02-11 14:40:00,93.48,93.57,93.22,93.28,173218.0,93.3167,93.4065,93.0571,93.117,173218.0
2022-02-11 14:45:00,93.29,93.4,92.89,92.95,85406.0,93.127,93.2368,92.7277,92.7876,85406.0
2022-02-11 14:50:00,92.96,92.96,92.36,92.63,303351.0,92.7976,92.7976,92.1986,92.4682,303351.0
2022-02-11 14:55:00,92.66,93.13,92.65,92.99,130416.0,92.4981,92.9673,92.4881,92.8275,130416.0
2022-02-11 15:00:00,92.96,93.87,92.93,93.79,310099.0,92.7976,93.706,92.7676,93.6261,310099.0
2022-02-11 15:05:00,93.77,93.92,93.48,93.61,167890.0,93.6062,93.7559,93.3167,93.4465,167890.0
2022-02-11 15:10:00,93.65,93.7,93.31,93.46,140176.0,93.4864,93.5363,93.147,93.2967,140176.0
2022-02-11 15:15:00,93.45,93.82,93.14,93.19,327261.0,93.2867,93.6561,92.9773,93.0272,327261.0
2022-02-11 15:20:00,93.19,93.36,92.99,93.19,146814.0,93.0272,93.1969,92.8275,93.0272,146814.0
2022-02-11 15:25:00,93.21,93.48,93.13,93.24,204167.0,93.0472,93.3167,92.9673,93.0771,204167.0
2022-02-11 15:30:00,93.22,93.31,92.96,93.21,262876.0,93.0571,93.147,92.7976,93.0472,262876.0
2022-02-11 15:35:00,93.22,93.37,93.03,93.19,205878.0,93.0571,93.2069,92.8675,93.0272,205878.0
2022-02-11 15:40:00,93.21,93.3,93.03,93.08,299906.0,93.0472,93.137,92.8675,92.9174,299906.0
2022-02-11 15:45:00,93.07,93.66,93.04,93.66,238640.0,92.9074,93.4964,92.8774,93.4964,238640.0
2022-02-11 15:50:00,93.67,93.69,93.14,93.27,419237.0,93.5063,93.5263,92.9773,93.107,419237.0
2022-02-11 15:55:00,93.26,93.57,93.26,93.34,328171.0,93.0971,93.4065,93.0971,93.1769,328171.0
2022-02-14 09:30:00,93.37,93.73,92.4,93.18,482341.0,93.2069,93.5662,92.2386,93.0172,482341.0
2022-02-14 09:35:00,93.21,93.44,92.99,93.11,224308.0,93.0472,93.2768,92.8275,92.9473,224308.0
2022-02-14 09:40:00,93.11,93.44,93.02,93.25,196154.0,92.9473,93.2768,92.8575,93.0871,196154.0
2022-02-14 09:45:00,93.22,93.69,92.94,93.66,234483.0,93.0571,93.5263,92.7776,93.4964,234483.0
2022-02-14 09:50:00,93.66,94.09,93.46,93.84,172487.0,93.4964,93.9256,93.2967,93.6761,172487.0
2022-02-14 09:55:00,93.81,93.81,92.94,93.14,163306.0,93.6461,93.6461,92.7776,92.9773,163306.0
2022-02-14 10:00:00,93.13,93.2,92.25,92.5,178552.0,92.9673,93.0372,92.0888,92.3384,178552.0
2022-02-14 10:05:00,92.52,93.02,92.38,92.99,125947.0,92.3584,92.8575,92.2186,92.8275,125947.0
2022-02-14 10:10:00,92.97,93.53,92.97,93.43,178325.0,92.8076,93.3666,92.8076,93.2668,178325.0
2022-02-14 10:15:00,93.44,93.66,92.62,92.8,248982.0,93.2768,93.4964,92.4582,92.6379,248982.0
2022-02-14 10:20:00,92.77,92.9,92.42,92.75,176595.0,92.6079,92.7377,92.2585,92.588,176595.0
2022-02-14 10:25:00,92.75,92.83,92.35,92.4,111509.0,92.588,92.6678,92.1887,92.2386,111509.0
2022-02-14 10:30:00,92.39,92.52,91.88,91.88,130118.0,92.2286,92.3584,91.7195,91.7195,130118.0
2022-02-14 10:35:00,91.88,91.97,91.68,91.93,96779.0,91.7195,91.8093,91.5198,91.7694,96779.0
2022-02-14 10:40:00,91.92,92.45,91.91,92.37,152227.0,91.7594,92.2885,91.7494,92.2086,152227.0
2022-02-14 10:45:00,92.37,92.92,92.34,92.87,113250.0,92.2086,92.7577,92.1787,92.7077,113250.0
2022-02-14 10:50:00,92.9,93.06,92.38,92.76,124251.0,92.7377,92.8974,92.2186,92.5979,124251.0
2022-02-14 10:55:00,92.71,92.89,92.53,92.62,110963.0,92.548,92.7277,92.3683,92.4582,110963.0
2022-02-14 11:00:00,92.65,92.78,92.46,92.73,92944.0,92.4881,92.6179,92.2985,92.568,92944.0
2022-02-14 11:05:00,92.72,92.92,92.39,92.8,81882.0,92.558,92.7577,92.2286,92.6379,81882.0
2022-02-14 11:10:00,92.82,93.01,92.69,92.86,96640.0,92.6578,92.8475,92.5281,92.6978,96640.0
2022-02-14 11:15:00,92.85,93.37,92.84,93.31,132062.0,92.6878,93.2069,92.6778,93.147,132062.0
2022-02-14 11:20:00,93.31,93.36,93.18,93.34,77059.0,93.147,93.1969,93.0172,93.1769,77059.0
2022-02-14 11:25:00,93.37,93.54,93.25,93.39,124915.0,93.2069,93.3766,93.0871,93.2268,124915.0
2022-02-14 11:30:00,93.39,93.53,92.99,93.15,196628.0,93.2268,93.3666,92.8275,92.9873,196628.0
2022-02-14 11:35:00,93.18,93.27,92.75,92.87,82868.0,93.0172,93.107,92.588,92.7077,82868.0
2022-02-14 11:40:00,92.84,93.03,92.8,92.85,53747.0,92.6778,92.8675,92.6379,92.6878,53747.0
2022-02-14 11:45:00,92.85,93.06,92.74,92.96,29368.0,92.6878,92.8974,92.578,92.7976,29368.0
2022-02-14 11:50:00,92.97,93.03,92.79,92.87,111179.0,92.8076,92.8675,92.6279,92.7077,111179.0
2022-02-14 11:55:00,92.88,92.98,92.75,92.81,41668.0,92.7177,92.8176,92.588,92.6479,41668.0
2022-02-14 12:00:00,92.82,93.15,92.72,93.05,52194.0,92.6578,92.9873,92.558,92.8874,52194.0
2022-02-14 12:05:00,93.05,93.22,93.02,93.11,75364.0,92.8874,93.0571,92.8575,92.9473,75364.0
2022-02-14 12:10:00,93.12,93.21,92.92,92.95,56016.0,92.9573,93.0472,92.7577,92.7876,56016.0
2022-02-14 12:15:00,92.95,93.07,92.57,92.61,76009.0,92.7876,92.9074,92.4083,92.4482,76009.0
2022-02-14 12:20:00,92.58,92.76,92.56,92.63,52842.0,92.4183,92.5979,92.3983,92.4682,52842.0
2022-02-14 12:25:00,92.63,92.78,92.52,92.76,74030.0,92.4682,92.6179,92.3584,92.5979,74030.0
2022-02-14 12:30:00,92.77,93.01,92.75,92.97,85758.0,92.6079,92.8475,92.588,92.8076,85758.0
2022-02-14 12:35:00,92.98,93.06,92.73,92.8,52835.0,92.8176,92.8974,92.568,92.6379,52835.0
2022-02-14 12:40:00,92.77,92.97,92.69,92.9,54034.0,92.6079,92.8076,92.5281,92.7377,54034.0
2022-02-14 12:45:00,92.88,93.04,92.86,92.96,30666.0,92.7177,92.8774,92.6978,92.7976,30666.0
2022-02-14 12:50:00,92.94,93.01,92.85,92.93,28654.0,92.7776,92.8475,92.6878,92.7676,28654.0
2022-02-14 12:55:00,92.89,92.89,92.5,92.58,46136.0,92.7277,92.7277,92.3384,92.4183,46136.0
2022-02-14 13:00:00,92.57,92.62,92.36,92.47,59826.0,92.4083,92.4582,92.1986,92.3084,59826.0
2022-02-14 13:05:00,92.5,92.74,92.5,92.62,63932.0,92.3384,92.578,92.3384,92.4582,63932.0
2022-02-14 13:10:00,92.65,92.76,92.48,92.53,47303.0,92.4881,92.5979,92.3184,92.3683,47303.0
2022-02-14 13:15:00,92.55,92.71,92.45,92.65,77402.0,92.3883,92.548,92.2885,92.4881,77402.0
2022-02-14 13:20:00,92.64,92.67,92.14,92.24,78319.0,92.4781,92.5081,91.979,92.0788,78319.0
2022-02-14 13:25:00,92.25,92.42,92.24,92.32,26677.0,92.0888,92.2585,92.0788,92.1587,26677.0
2022-02-14 13:30:00,92.32,92.4,92.09,92.3,49991.0,92.1587,92.2386,91.9291,92.1387,49991.0
2022-02-14 13:35:00,92.33,92.52,92.25,92.44,40503.0,92.1687,92.3584,92.0888,92.2785,40503.0
2022-02-14 13:40:00,92.43,92.55,92.34,92.51,40253.0,92.2685,92.3883,92.1787,92.3484,40253.0
2022-02-14 13:45:00,92.5,92.57,92.2,92.25,47363.0,92.3384,92.4083,92.0389,92.0888,47363.0
2022-02-14 13:50:00,92.26,92.28,91.69,91.71,141457.0,92.0988,92.1188,91.5298,91.5498,141457.0
2022-02-14 13:55:00,91.72,91.92,91.67,91.72,99444.0,91.5598,91.7594,91.5098,91.5598,99444.0
2022-02-14 14:00:00,91.72,91.97,91.63,91.68,134411.0,91.5598,91.8093,91.4699,91.5198,134411.0
2022-02-14 14:05:00,91.72,91.84,91.51,91.6,107234.0,91.5598,91.6795,91.3501,91.44,107234.0
2022-02-14 14:10:00,91.58,91.72,91.46,91.56,109384.0,91.42,91.5598,91.3002,91.4,109384.0
2022-02-14 14:15:00,91.57,91.68,91.47,91.59,59646.0,91.41,91.5198,91.3102,91.43,59646.0
2022-02-14 14:20:00,91.62,91.94,91.62,91.77,63854.0,91.4599,91.7794,91.4599,91.6097,63854.0
2022-02-14 14:25:00,91.77,92.53,91.57,92.37,189853.0,91.6097,92.3683,91.41,92.2086,189853.0
2022-02-14 14:30:00,92.36,92.48,91.97,92.37,127963.0,92.1986,92.3184,91.8093,92.2086,127963.0
2022-02-14 14:35:00,92.33,92.46,92.12,92.35,57876.0,92.1687,92.2985,91.9591,92.1887,57876.0
2022-02-14 14:40:00,92.39,92.7,92.34,92.41,81231.0,92.2286,92.538,92.1787,92.2486,81231.0
2022-02-14 14:45:00,92.41,92.53,92.12,92.22,51874.0,92.2486,92.3683,91.9591,92.0589,51874.0
2022-02-14 14:50:00,92.22,92.77,92.18,92.47,72695.0,92.0589,92.6079,92.019,92.3084,72695.0
2022-02-14 14:55:00,92.55,92.7,92.47,92.6,66271.0,92.3883,92.538,92.3084,92.4382,66271.0
2022-02-14 15:00:00,92.6,92.75,92.44,92.51,107381.0,92.4382,92.588,92.2785,92.3484,107381.0
2022-02-14 15:05:00,92.45,92.56,92.06,92.51,82873.0,92.2885,92.3983,91.8992,92.3484,82873.0
2022-02-14 15:10:00,92.46,92.59,92.23,92.49,77486.0,92.2985,92.4282,92.0689,92.3284,77486.0
2022-02-14 15:15:00,92.51,92.52,92.1,92.12,52589.0,92.3484,92.3584,91.9391,91.9591,52589.0
2022-02-14 15:20:00,92.13,92.56,91.97,92.35,153379.0,91.969,92.3983,91.8093,92.1887,153379.0
2022-02-14 15:25:00,92.35,92.47,92.24,92.36,80854.0,92.1887,92.3084,92.0788,92.1986,80854.0
2022-02-14 15:30:00,92.37,92.82,92.26,92.71,101308.0,92.2086,92.6578,92.0988,92.548,101308.0
2022-02-14 15:35:00,92.7,92.72,92.4,92.45,108327.0,92.538,92.558,92.2386,92.2885,108327.0
2022-02-14 15:40:00,92.44,92.55,92.12,92.36,85499.0,92.2785,92.3883,91.9591,92.1986,85499.0
2022-02-14 15:45:00,92.36,92.38,91.97,92.1,194109.0,92.1986,92.2186,91.8093,91.9391,194109.0
2022-02-14 15:50:00,92.09,92.09,91.59,91.76,375716.0,91.9291,91.9291,91.43,91.5997,375716.0
2022-02-14 15:55:00,91.77,91.9,91.63,91.85,469012.0,91.6097,91.7394,91.4699,91.6895,469012.0
2022-02-15 09:30:00,93.29,94.54,93.2,94.37,647099.0,93.127,94.3748,93.0372,94.2051,647099.0
2022-02-15 09:35:00,94.37,94.93,94.28,94.91,344449.0,94.2051,94.7641,94.1153,94.7442,344449.0
2022-02-15 09:40:00,94.91,94.96,94.41,94.5,238974.0,94.7442,94.7941,94.2451,94.3349,238974.0
2022-02-15 09:45:00,94.54,94.97,94.33,94.35,214037.0,94.3748,94.8041,94.1652,94.1852,214037.0
2022-02-15 09:50:00,94.35,94.42,94.11,94.26,248049.0,94.1852,94.255,93.9456,94.0953,248049.0
2022-02-15 09:55:00,94.28,94.81,94.17,94.81,174113.0,94.1153,94.6444,94.0055,94.6444,174113.0
2022-02-15 10:00:00,94.82,94.92,94.22,94.29,101895.0,94.6543,94.7542,94.0554,94.1253,101895.0
2022-02-15 10:05:00,94.31,94.72,94.24,94.51,183327.0,94.1452,94.5545,94.0754,94.3449,183327.0
2022-02-15 10:10:00,94.5,94.51,93.89,94.05,181850.0,94.3349,94.3449,93.726,93.8857,181850.0
2022-02-15 10:15:00,94.05,94.13,93.44,93.47,106738.0,93.8857,93.9655,93.2768,93.3067,106738.0
2022-02-15 10:20:00,93.49,93.74,93.37,93.57,118449.0,93.3267,93.5762,93.2069,93.4065,118449.0
2022-02-15 10:25:00,93.53,93.92,93.47,93.7,143566.0,93.3666,93.7559,93.3067,93.5363,143566.0
2022-02-15 10:30:00,93.71,94.06,93.71,93.95,99003.0,93.5463,93.8957,93.5463,93.7859,99003.0
2022-02-15 10:35:00,93.99,94.18,93.77,94.14,129881.0,93.8258,94.0155,93.6062,93.9755,129881.0
2022-02-15 10:40:00,94.15,94.58,94.13,94.54,177828.0,93.9855,94.4148,93.9655,94.3748,177828.0
2022-02-15 10:45:00,94.54,94.56,94.26,94.36,97752.0,94.3748,94.3948,94.0953,94.1951,97752.0
2022-02-15 10:50:00,94.35,94.4,94.16,94.22,102737.0,94.1852,94.2351,93.9955,94.0554,102737.0
2022-02-15 10:55:00,94.22,94.41,94.1,94.25,62547.0,94.0554,94.2451,93.9356,94.0853,62547.0
2022-02-15 11:00:00,94.22,94.38,94.1,94.25,95519.0,94.0554,94.2151,93.9356,94.0853,95519.0
2022-02-15 11:05:00,94.25,94.38,94.05,94.35,66439.0,94.0853,94.2151,93.8857,94.1852,66439.0
2022-02-15 11:10:00,94.33,94.35,94.2,94.22,51337.0,94.1652,94.1852,94.0354,94.0554,51337.0
2022-02-15 11:15:00,94.22,94.32,94.15,94.18,55723.0,94.0554,94.1552,93.9855,94.0155,55723.0
2022-02-15 11:20:00,94.19,94.42,94.14,94.16,51859.0,94.0254,94.255,93.9755,93.9955,51859.0
2022-02-15 11:25:00,94.15,94.21,94.01,94.21,57904.0,93.9855,94.0454,93.8458,94.0454,57904.0
2022-02-15 11:30:00,94.22,94.52,94.22,94.52,54390.0,94.0554,94.3549,94.0554,94.3549,54390.0
2022-02-15 11:35:00,94.53,94.54,94.37,94.5,57384.0,94.3648,94.3748,94.2051,94.3349,57384.0
2022-02-15 11:40:00,94.49,94.72,94.45,94.63,66111.0,94.3249,94.5545,94.285,94.4647,66111.0
2022-02-15 11:45:00,94.65,94.94,94.59,94.89,75448.0,94.4846,94.7741,94.4247,94.7242,75448.0
2022-02-15 11:50:00,94.91,95.07,94.91,95.01,105307.0,94.7442,94.9039,94.7442,94.844,105307.0
2022-02-15 11:55:00,95.04,95.04,94.78,94.96,101568.0,94.874,94.874,94.6144,94.7941,101568.0
2022-02-15 12:00:00,94.97,95.05,94.67,94.86,108411.0,94.8041,94.8839,94.5046,94.6943,108411.0
2022-02-15 12:05:00,94.87,94.92,94.65,94.79,51818.0,94.7043,94.7542,94.4846,94.6244,51818.0
2022-02-15 12:10:00,94.8,94.89,94.76,94.78,44039.0,94.6344,94.7242,94.5944,94.6144,44039.0
2022-02-15 12:15:00,94.78,94.86,94.5,94.56,64077.0,94.6144,94.6943,94.3349,94.3948,64077.0
2022-02-15 12:20:00,94.56,94.78,94.51,94.58,65433.0,94.3948,94.6144,94.3449,94.4148,65433.0
2022-02-15 12:25:00,94.58,94.6,94.34,94.52,49105.0,94.4148,94.4347,94.1752,94.3549,49105.0
2022-02-15 12:30:00,94.51,94.59,94.39,94.4,83505.0,94.3449,94.4247,94.2251,94.2351,83505.0
2022-02-15 12:35:00,94.44,94.65,94.42,94.42,35275.0,94.275,94.4846,94.255,94.255,35275.0
2022-02-15 12:40:00,94.41,94.48,94.06,94.12,80247.0,94.2451,94.3149,93.8957,93.9556,80247.0
2022-02-15 12:45:00,94.1,94.11,93.81,93.82,58112.0,93.9356,93.9456,93.6461,93.6561,58112.0
2022-02-15 12:50:00,93.82,94.06,93.82,93.98,63293.0,93.6561,93.8957,93.6561,93.8158,63293.0
2022-02-15 12:55:00,93.97,94.24,93.95,94.23,79816.0,93.8058,94.0754,93.7859,94.0654,79816.0
2022-02-15 13:00:00,94.23,94.53,94.17,94.42,75715.0,94.0654,94.3648,94.0055,94.255,75715.0
2022-02-15 13:05:00,94.46,94.54,94.4,94.45,20135.0,94.295,94.3748,94.2351,94.285,20135.0
2022-02-15 13:10:00,94.44,94.51,94.26,94.45,35904.0,94.275,94.3449,94.0953,94.285,35904.0
2022-02-15 13:15:00,94.44,94.49,94.28,94.31,27101.0,94.275,94.3249,94.1153,94.1452,27101.0
2022-02-15 13:20:00,94.33,94.62,94.3,94.49,46665.0,94.1652,94.4547,94.1352,94.3249,46665.0
2022-02-15 13:25:00,94.53,94.72,94.53,94.69,28407.0,94.3648,94.5545,94.3648,94.5246,28407.0
2022-02-15 13:30:00,94.69,94.96,94.64,94.92,65159.0,94.5246,94.7941,94.4747,94.7542,65159.0
2022-02-15 13:35:00,94.9,94.96,94.8,94.94,28898.0,94.7342,94.7941,94.6344,94.7741,28898.0
2022-02-15 13:40:00,94.94,95.02,94.82,94.96,44585.0,94.7741,94.854,94.6543,94.7941,44585.0
2022-02-15 13:45:00,94.94,95.07,94.87,95.04,36659.0,94.7741,94.9039,94.7043,94.874,36659.0
2022-02-15 13:50:00,95.02,95.15,94.99,95.07,31415.0,94.854,94.9838,94.824,94.9039,31415.0
2022-02-15 13:55:00,95.09,95.09,94.97,95.02,39433.0,94.9239,94.9239,94.8041,94.854,39433.0
2022-02-15 14:00:00,95.04,95.17,94.97,95.02,62165.0,94.874,95.0037,94.8041,94.854,62165.0
2022-02-15 14:05:00,95.01,95.02,94.81,94.91,62501.0,94.844,94.854,94.6444,94.7442,62501.0
2022-02-15 14:10:00,94.9,95.15,94.89,95.09,64690.0,94.7342,94.9838,94.7242,94.9239,64690.0
2022-02-15 14:15:00,95.09,95.23,95.01,95.14,119669.0,94.9239,95.0636,94.844,94.9738,119669.0
2022-02-15 14:20:00,95.13,95.36,95.05,95.08,80034.0,94.9638,95.1934,94.8839,94.9139,80034.0
2022-02-15 14:25:00,95.08,95.12,94.94,95.06,40911.0,94.9139,94.9538,94.7741,94.8939,40911.0
2022-02-15 14:30:00,95.05,95.16,94.98,95.03,71556.0,94.8839,94.9937,94.8141,94.864,71556.0
2022-02-15 14:35:00,95.04,95.1,94.88,95.02,71967.0,94.874,94.9339,94.7142,94.854,71967.0
2022-02-15 14:40:00,95.01,95.34,94.92,95.34,76882.0,94.844,95.1734,94.7542,95.1734,76882.0
2022-02-15 14:45:00,95.33,95.4,95.31,95.35,61085.0,95.1634,95.2333,95.1435,95.1834,61085.0
2022-02-15 14:50:00,95.34,95.47,95.15,95.45,44130.0,95.1734,95.3032,94.9838,95.2832,44130.0
2022-02-15 14:55:00,95.45,95.52,95.32,95.47,54275.0,95.2832,95.3531,95.1535,95.3032,54275.0
2022-02-15 15:00:00,95.47,95.55,95.36,95.47,78007.0,95.3032,95.3831,95.1934,95.3032,78007.0
2022-02-15 15:05:00,95.48,95.55,95.37,95.47,46078.0,95.3132,95.3831,95.2034,95.3032,46078.0
2022-02-15 15:10:00,95.48,95.48,95.31,95.4,44945.0,95.3132,95.3132,95.1435,95.2333,44945.0
2022-02-15 15:15:00,95.43,95.48,95.3,95.33,50700.0,95.2633,95.3132,95.1335,95.1634,50700.0
2022-02-15 15:20:00,95.33,95.52,95.31,95.5,55191.0,95.1634,95.3531,95.1435,95.3332,55191.0
2022-02-15 15:25:00,95.49,95.53,95.38,95.53,43549.0,95.3232,95.3631,95.2134,95.3631,43549.0
2022-02-15 15:30:00,95.53,95.56,95.27,95.31,155407.0,95.3631,95.393,95.1036,95.1435,155407.0
2022-02-15 15:35:00,95.31,95.55,95.3,95.39,150242.0,95.1435,95.3831,95.1335,95.2233,150242.0
2022-02-15 15:40:00,95.37,95.68,95.29,95.64,217310.0,95.2034,95.5128,95.1235,95.4729,217310.0
2022-02-15 15:45:00,95.65,95.65,95.42,95.58,227807.0,95.4829,95.4829,95.2533,95.413,227807.0
2022-02-15 15:50:00,95.56,95.97,95.56,95.69,386675.0,95.393,95.8023,95.393,95.5228,386675.0
2022-02-15 15:55:00,95.68,95.76,95.44,95.6,458812.0,95.5128,95.5927,95.2733,95.433,458812.0
2022-02-16 09:30:00,94.63,94.67,93.89,94.21,488705.0,94.4647,94.5046,93.726,94.0454,488705.0
2022-02-16 09:35:00,94.21,94.29,93.64,93.65,319153.0,94.0454,94.1253,93.4764,93.4864,319153.0
2022-02-16 09:40:00,93.64,93.81,93.24,93.31,279600.0,93.4764,93.6461,93.0771,93.147,279600.0
2022-02-16 09:45:00,93.33,94.03,93.27,93.76,236394.0,93.1669,93.8657,93.107,93.5962,236394.0
2022-02-16 09:50:00,93.72,93.75,93.02,93.36,186408.0,93.5563,93.5862,92.8575,93.1969,186408.0
2022-02-16 09:55:00,93.35,93.98,93.33,93.77,185904.0,93.1869,93.8158,93.1669,93.6062,185904.0
2022-02-16 10:00:00,93.72,94.17,93.53,93.89,128049.0,93.5563,94.0055,93.3666,93.726,128049.0
2022-02-16 10:05:00,93.94,94.35,93.74,94.05,121370.0,93.7759,94.1852,93.5762,93.8857,121370.0
2022-02-16 10:10:00,94.08,94.22,93.84,93.95,89629.0,93.9156,94.0554,93.6761,93.7859,89629.0
2022-02-16 10:15:00,93.94,93.97,93.68,93.92,79934.0,93.7759,93.8058,93.5163,93.7559,79934.0
2022-02-16 10:20:00,93.88,93.97,93.64,93.9,72123.0,93.716,93.8058,93.4764,93.7359,72123.0
2022-02-16 10:25:00,93.91,94.14,93.9,94.02,59125.0,93.7459,93.9755,93.7359,93.8557,59125.0
2022-02-16 10:30:00,94.01,94.35,93.93,94.33,90474.0,93.8458,94.1852,93.7659,94.1652,90474.0
2022-02-16 10:35:00,94.31,94.51,94.31,94.36,67783.0,94.1452,94.3449,94.1452,94.1951,67783.0
2022-02-16 10:40:00,94.35,94.59,94.33,94.58,60532.0,94.1852,94.4247,94.1652,94.4148,60532.0
2022-02-16 10:45:00,94.55,94.68,94.53,94.68,34762.0,94.3848,94.5146,94.3648,94.5146,34762.0
2022-02-16 10:50:00,94.68,94.85,94.68,94.76,46003.0,94.5146,94.6843,94.5146,94.5944,46003.0
2022-02-16 10:55:00,94.74,94.83,94.36,94.46,147174.0,94.5745,94.6643,94.1951,94.295,147174.0
2022-02-16 11:00:00,94.45,94.48,94.23,94.27,45883.0,94.285,94.3149,94.0654,94.1053,45883.0
2022-02-16 11:05:00,94.24,94.58,94.14,94.49,60534.0,94.0754,94.4148,93.9755,94.3249,60534.0
2022-02-16 11:10:00,94.52,94.6,94.37,94.39,124807.0,94.3549,94.4347,94.2051,94.2251,124807.0
2022-02-16 11:15:00,94.43,94.64,94.31,94.33,83732.0,94.265,94.4747,94.1452,94.1652,83732.0
2022-02-16 11:20:00,94.32,94.35,94.11,94.21,80812.0,94.1552,94.1852,93.9456,94.0454,80812.0
2022-02-16 11:25:00,94.2,94.49,94.16,94.21,86863.0,94.0354,94.3249,93.9955,94.0454,86863.0
2022-02-16 11:30:00,94.19,94.27,94.12,94.17,35772.0,94.0254,94.1053,93.9556,94.0055,35772.0
2022-02-16 11:35:00,94.16,94.2,93.81,93.83,71286.0,93.9955,94.0354,93.6461,93.6661,71286.0
2022-02-16 11:40:00,93.83,93.99,93.8,93.86,49841.0,93.6661,93.8258,93.6361,93.696,49841.0
2022-02-16 11:45:00,93.85,93.94,93.69,93.85,55946.0,93.686,93.7759,93.5263,93.686,55946.0
2022-02-16 11:50:00,93.85,94.03,93.67,93.69,39782.0,93.686,93.8657,93.5063,93.5263,39782.0
2022-02-16 11:55:00,93.68,93.79,93.63,93.7,48860.0,93.5163,93.6261,93.4664,93.5363,48860.0
2022-02-16 12:00:00,93.71,93.76,93.51,93.51,69779.0,93.5463,93.5962,93.3466,93.3466,69779.0
2022-02-16 12:05:00,93.5,93.8,93.47,93.76,72148.0,93.3366,93.6361,93.3067,93.5962,72148.0
2022-02-16 12:10:00,93.76,93.9,93.69,93.75,43736.0,93.5962,93.7359,93.5263,93.5862,43736.0
2022-02-16 12:15:00,93.75,93.87,93.62,93.66,43463.0,93.5862,93.706,93.4564,93.4964,43463.0
2022-02-16 12:20:00,93.66,93.68,93.53,93.54,30652.0,93.4964,93.5163,93.3666,93.3766,30652.0
2022-02-16 12:25:00,93.52,93.62,93.5,93.59,42014.0,93.3566,93.4564,93.3366,93.4265,42014.0
2022-02-16 12:30:00,93.59,93.61,93.18,93.23,94989.0,93.4265,93.4465,93.0172,93.0671,94989.0
2022-02-16 12:35:00,93.2,93.43,93.2,93.38,58835.0,93.0372,93.2668,93.0372,93.2169,58835.0
2022-02-16 12:40:00,93.4,93.66,93.3,93.6,51061.0,93.2368,93.4964,93.137,93.4365,51061.0
2022-02-16 12:45:00,93.61,93.79,93.47,93.76,29802.0,93.4465,93.6261,93.3067,93.5962,29802.0
2022-02-16 12:50:00,93.77,93.83,93.65,93.66,38153.0,93.6062,93.6661,93.4864,93.4964,38153.0
2022-02-16 12:55:00,93.68,93.68,93.37,93.39,21726.0,93.5163,93.5163,93.2069,93.2268,21726.0
2022-02-16 13:00:00,93.38,93.49,93.28,93.36,43694.0,93.2169,93.3267,93.117,93.1969,43694.0
2022-02-16 13:05:00,93.37,93.5,93.32,93.39,50195.0,93.2069,93.3366,93.157,93.2268,50195.0
2022-02-16 13:10:00,93.38,93.44,93.29,93.38,33253.0,93.2169,93.2768,93.127,93.2169,33253.0
2022-02-16 13:15:00,93.4,93.43,93.3,93.33,39609.0,93.2368,93.2668,93.137,93.1669,39609.0
2022-02-16 13:20:00,93.36,93.65,93.33,93.61,52376.0,93.1969,93.4864,93.1669,93.4465,52376.0
2022-02-16 13:25:00,93.6,93.66,93.52,93.66,39723.0,93.4365,93.4964,93.3566,93.4964,39723.0
2022-02-16 13:30:00,93.63,93.67,93.44,93.52,66393.0,93.4664,93.5063,93.2768,93.3566,66393.0
2022-02-16 13:35:00,93.49,93.56,93.43,93.46,23321.0,93.3267,93.3965,93.2668,93.2967,23321.0
2022-02-16 13:40:00,93.45,93.47,93.28,93.34,32165.0,93.2867,93.3067,93.117,93.1769,32165.0
2022-02-16 13:45:00,93.34,93.56,93.33,93.56,25821.0,93.1769,93.3965,93.1669,93.3965,25821.0
2022-02-16 13:50:00,93.55,93.63,93.55,93.59,34457.0,93.3866,93.4664,93.3866,93.4265,34457.0
2022-02-16 13:55:00,93.6,93.6,93.34,93.46,40306.0,93.4365,93.4365,93.1769,93.2967,40306.0
2022-02-16 14:00:00,93.5,94.18,93.42,93.92,218206.0,93.3366,94.0155,93.2568,93.7559,218206.0
2022-02-16 14:05:00,93.96,94.27,93.81,94.01,186506.0,93.7958,94.1053,93.6461,93.8458,186506.0
2022-02-16 14:10:00,94.02,94.12,93.69,93.73,84299.0,93.8557,93.9556,93.5263,93.5662,84299.0
2022-02-16 14:15:00,93.76,94.35,93.75,94.29,135155.0,93.5962,94.1852,93.5862,94.1253,135155.0
2022-02-16 14:20:00,94.28,94.58,94.18,94.57,105043.0,94.1153,94.4148,94.0155,94.4048,105043.0
2022-02-16 14:25:00,94.6,94.82,94.53,94.8,86189.0,94.4347,94.6543,94.3648,94.6344,86189.0
2022-02-16 14:30:00,94.79,95.31,94.78,95.11,314353.0,94.6244,95.1435,94.6144,94.9438,314353.0
2022-02-16 14:35:00,95.12,95.14,94.72,94.92,131461.0,94.9538,94.9738,94.5545,94.7542,131461.0
2022-02-16 14:40:00,94.9,94.93,94.63,94.68,66475.0,94.7342,94.7641,94.4647,94.5146,66475.0
2022-02-16 14:45:00,94.68,94.77,94.46,94.47,96632.0,94.5146,94.6044,94.295,94.305,96632.0
2022-02-16 14:50:00,94.47,94.66,94.39,94.45,63138.0,94.305,94.4946,94.2251,94.285,63138.0
2022-02-16 14:55:00,94.46,94.85,94.45,94.82,105915.0,94.295,94.6843,94.285,94.6543,105915.0
2022-02-16 15:00:00,94.85,95.29,94.85,95.26,143798.0,94.6843,95.1235,94.6843,95.0936,143798.0
2022-02-16 15:05:00,95.27,95.27,94.98,95.09,90725.0,95.1036,95.1036,94.8141,94.9239,90725.0
2022-02-16 15:10:00,95.08,95.08,94.81,94.9,88492.0,94.9139,94.9139,94.6444,94.7342,88492.0
2022-02-16 15:15:00,94.91,94.94,94.72,94.86,68400.0,94.7442,94.7741,94.5545,94.6943,68400.0
2022-02-16 15:20:00,94.83,94.84,94.54,94.6,59960.0,94.6643,94.6743,94.3748,94.4347,59960.0
2022-02-16 15:25:00,94.64,94.92,94.62,94.89,61773.0,94.4747,94.7542,94.4547,94.7242,61773.0
2022-02-16 15:30:00,94.9,95.02,94.47,94.62,143235.0,94.7342,94.854,94.305,94.4547,143235.0
2022-02-16 15:35:00,94.62,94.83,94.56,94.83,113247.0,94.4547,94.6643,94.3948,94.6643,113247.0
2022-02-16 15:40:00,94.83,94.85,94.6,94.65,129482.0,94.6643,94.6843,94.4347,94.4846,129482.0
2022-02-16 15:45:00,94.64,94.86,94.55,94.8,148106.0,94.4747,94.6943,94.3848,94.6344,148106.0
2022-02-16 15:50:00,94.81,94.88,94.65,94.69,176941.0,94.6444,94.7142,94.4846,94.5246,176941.0
2022-02-16 15:55:00,94.68,94.75,94.51,94.61,152944.0,94.5146,94.5845,94.3449,94.4447,152944.0
2022-02-17 09:30:00,93.58,94.04,93.47,93.57,370832.0,93.4165,93.8757,93.3067,93.4065,370832.0
2022-02-17 09:35:00,93.56,93.65,93.31,93.58,175380.0,93.3965,93.4864,93.147,93.4165,175380.0
2022-02-17 09:40:00,93.57,93.83,93.45,93.54,176217.0,93.4065,93.6661,93.2867,93.3766,176217.0
2022-02-17 09:45:00,93.52,93.58,92.84,93.05,246251.0,93.3566,93.4165,92.6778,92.8874,246251.0
2022-02-17 09:50:00,93.04,93.19,92.88,92.98,167974.0,92.8774,93.0272,92.7177,92.8176,167974.0
2022-02-17 09:55:00,92.99,93.22,92.36,92.47,276192.0,92.8275,93.0571,92.1986,92.3084,276192.0
2022-02-17 10:00:00,92.47,92.79,92.32,92.61,181578.0,92.3084,92.6279,92.1587,92.4482,181578.0
2022-02-17 10:05:00,92.59,92.95,92.58,92.72,178071.0,92.4282,92.7876,92.4183,92.558,178071.0
2022-02-17 10:10:00,92.73,92.75,92.4,92.55,183579.0,92.568,92.588,92.2386,92.3883,183579.0
2022-02-17 10:15:00,92.55,92.77,92.24,92.24,111986.0,92.3883,92.6079,92.0788,92.0788,111986.0
2022-02-17 10:20:00,92.21,92.35,92.12,92.2,104994.0,92.0489,92.1887,91.9591,92.0389,104994.0
2022-02-17 10:25:00,92.14,92.16,91.92,92.05,115704.0,91.979,91.999,91.7594,91.8892,115704.0
2022-02-17 10:30:00,92.02,92.61,91.99,92.35,212191.0,91.8592,92.4482,91.8293,92.1887,212191.0
2022-02-17 10:35:00,92.34,92.41,92.08,92.12,110840.0,92.1787,92.2486,91.9191,91.9591,110840.0
2022-02-17 10:40:00,92.1,92.25,92.05,92.22,77612.0,91.9391,92.0888,91.8892,92.0589,77612.0
2022-02-17 10:45:00,92.21,92.53,91.98,92.07,223289.0,92.0489,92.3683,91.8193,91.9091,223289.0
2022-02-17 10:50:00,92.08,92.17,91.95,92.14,86467.0,91.9191,92.009,91.7894,91.979,86467.0
2022-02-17 10:55:00,92.1,92.35,92.1,92.33,175707.0,91.9391,92.1887,91.9391,92.1687,175707.0
2022-02-17 11:00:00,92.33,92.34,91.99,92.03,117392.0,92.1687,92.1787,91.8293,91.8692,117392.0
2022-02-17 11:05:00,92.04,92.21,92.02,92.06,67529.0,91.8792,92.0489,91.8592,91.8992,67529.0
2022-02-17 11:10:00,92.05,92.27,92.05,92.22,59799.0,91.8892,92.1088,91.8892,92.0589,59799.0
2022-02-17 11:15:00,92.21,92.42,92.1,92.28,130205.0,92.0489,92.2585,91.9391,92.1188,130205.0
2022-02-17 11:20:00,92.27,92.31,92.21,92.22,41546.0,92.1088,92.1487,92.0489,92.0589,41546.0
2022-02-17 11:25:00,92.23,92.57,92.23,92.43,109773.0,92.0689,92.4083,92.0689,92.2685,109773.0
2022-02-17 11:30:00,92.4,92.66,92.4,92.64,57044.0,92.2386,92.4981,92.2386,92.4781,57044.0
2022-02-17 11:35:00,92.66,92.71,92.41,92.5,75661.0,92.4981,92.548,92.2486,92.3384,75661.0
2022-02-17 11:40:00,92.51,92.51,92.35,92.39,57566.0,92.3484,92.3484,92.1887,92.2286,57566.0
2022-02-17 11:45:00,92.38,92.47,92.21,92.47,60172.0,92.2186,92.3084,92.0489,92.3084,60172.0
2022-02-17 11:50:00,92.43,92.43,92.1,92.12,57244.0,92.2685,92.2685,91.9391,91.9591,57244.0
2022-02-17 11:55:00,92.14,92.17,91.95,92.0,61816.0,91.979,92.009,91.7894,91.8393,61816.0
2022-02-17 12:00:00,92.01,92.19,91.92,92.12,49474.0,91.8492,92.0289,91.7594,91.9591,49474.0
2022-02-17 12:05:00,92.15,92.3,91.97,92.05,51741.0,91.989,92.1387,91.8093,91.8892,51741.0
2022-02-17 12:10:00,92.07,92.07,91.86,92.06,44126.0,91.9091,91.9091,91.6995,91.8992,44126.0
2022-02-17 12:15:00,92.04,92.14,91.94,92.06,54539.0,91.8792,91.979,91.7794,91.8992,54539.0
2022-02-17 12:20:00,92.07,92.27,92.02,92.17,56983.0,91.9091,92.1088,91.8592,92.009,56983.0
2022-02-17 12:25:00,92.16,92.2,92.03,92.1,46192.0,91.999,92.0389,91.8692,91.9391,46192.0
2022-02-17 12:30:00,92.09,92.24,92.05,92.14,30476.0,91.9291,92.0788,91.8892,91.979,30476.0
2022-02-17 12:35:00,92.15,92.26,92.06,92.19,28634.0,91.989,92.0988,91.8992,92.0289,28634.0
2022-02-17 12:40:00,92.17,92.52,92.11,92.5,68599.0,92.009,92.3584,91.9491,92.3384,68599.0
2022-02-17 12:45:00,92.5,92.52,92.32,92.39,50613.0,92.3384,92.3584,92.1587,92.2286,50613.0
2022-02-17 12:50:00,92.39,92.46,92.32,92.44,39065.0,92.2286,92.2985,92.1587,92.2785,39065.0
2022-02-17 12:55:00,92.42,92.6,92.4,92.44,47451.0,92.2585,92.4382,92.2386,92.2785,47451.0
2022-02-17 13:00:00,92.43,92.45,92.2,92.23,33999.0,92.2685,92.2885,92.0389,92.0689,33999.0
2022-02-17 13:05:00,92.25,92.5,92.23,92.38,42722.0,92.0888,92.3384,92.0689,92.2186,42722.0
2022-02-17 13:10:00,92.36,92.36,92.12,92.12,52600.0,92.1986,92.1986,91.9591,91.9591,52600.0
2022-02-17 13:15:00,92.11,92.26,92.08,92.17,33864.0,91.9491,92.0988,91.9191,92.009,33864.0
2022-02-17 13:20:00,92.16,92.19,91.87,91.9,78520.0,91.999,92.0289,91.7095,91.7394,78520.0
2022-02-17 13:25:00,91.9,91.9,91.76,91.88,47900.0,91.7394,91.7394,91.5997,91.7195,47900.0
2022-02-17 13:30:00,91.87,91.97,91.8,91.94,34865.0,91.7095,91.8093,91.6396,91.7794,34865.0
2022-02-17 13:35:00,91.95,92.02,91.86,91.94,64834.0,91.7894,91.8592,91.6995,91.7794,64834.0
2022-02-17 13:40:00,91.93,91.99,91.86,91.92,37010.0,91.7694,91.8293,91.6995,91.7594,37010.0
2022-02-17 13:45:00,91.92,92.03,91.81,91.93,41515.0,91.7594,91.8692,91.6496,91.7694,41515.0
2022-02-17 13:50:00,91.93,92.16,91.89,92.08,39682.0,91.7694,91.999,91.7295,91.9191,39682.0
2022-02-17 13:55:00,92.06,92.09,92.0,92.07,64893.0,91.8992,91.9291,91.8393,91.9091,64893.0
2022-02-17 14:00:00,92.05,92.05,91.85,91.87,36956.0,91.8892,91.8892,91.6895,91.7095,36956.0
2022-02-17 14:05:00,91.86,91.91,91.69,91.71,43423.0,91.6995,91.7494,91.5298,91.5498,43423.0
2022-02-17 14:10:00,91.71,91.71,91.54,91.58,96857.0,91.5498,91.5498,91.3801,91.42,96857.0
2022-02-17 14:15:00,91.57,91.57,91.44,91.54,49313.0,91.41,91.41,91.2802,91.3801,49313.0
2022-02-17 14:20:00,91.52,91.55,91.31,91.33,68728.0,91.3601,91.3901,91.1505,91.1704,68728.0
2022-02-17 14:25:00,91.32,91.46,91.28,91.41,65744.0,91.1605,91.3002,91.1205,91.2503,65744.0
2022-02-17 14:30:00,91.41,91.5,91.27,91.29,97848.0,91.2503,91.3401,91.1105,91.1305,97848.0
2022-02-17 14:35:00,91.29,91.37,91.12,91.21,83681.0,91.1305,91.2104,90.9608,91.0506,83681.0
2022-02-17 14:40:00,91.21,91.26,91.01,91.01,91872.0,91.0506,91.1006,90.851,90.851,91872.0
2022-02-17 14:45:00,91.02,91.02,90.75,91.0,124961.0,90.861,90.861,90.5915,90.841,124961.0
2022-02-17 14:50:00,90.98,90.98,90.72,90.76,110316.0,90.821,90.821,90.5615,90.6014,110316.0
2022-02-17 14:55:00,90.76,90.9,90.76,90.83,58034.0,90.6014,90.7412,90.6014,90.6713,58034.0
2022-02-17 15:00:00,90.84,90.97,90.66,90.68,101204.0,90.6813,90.8111,90.5016,90.5216,101204.0
2022-02-17 15:05:00,90.69,90.71,90.47,90.48,92623.0,90.5316,90.5515,90.3119,90.3219,92623.0
2022-02-17 15:10:00,90.5,90.74,90.4,90.43,158510.0,90.3419,90.5815,90.2421,90.272,158510.0
2022-02-17 15:15:00,90.42,90.63,90.36,90.58,132111.0,90.262,90.4717,90.2021,90.4217,132111.0
2022-02-17 15:20:00,90.57,90.64,90.43,90.49,96861.0,90.4118,90.4816,90.272,90.3319,96861.0
2022-02-17 15:25:00,90.5,90.71,90.37,90.38,350534.0,90.3419,90.5515,90.2121,90.2221,350534.0
2022-02-17 15:30:00,90.36,90.56,90.21,90.24,234084.0,90.2021,90.4018,90.0524,90.0823,234084.0
2022-02-17 15:35:00,90.23,90.87,90.23,90.72,528832.0,90.0724,90.7112,90.0724,90.5615,528832.0
2022-02-17 15:40:00,90.72,90.76,90.54,90.71,339745.0,90.5615,90.6014,90.3818,90.5515,339745.0
2022-02-17 15:45:00,90.72,91.02,90.7,90.92,162199.0,90.5615,90.861,90.5415,90.7612,162199.0
2022-02-17 15:50:00,90.93,90.97,90.4,90.51,528716.0,90.7711,90.8111,90.2421,90.3519,528716.0
2022-02-17 15:55:00,90.5,90.7,90.47,90.58,550269.0,90.3419,90.5415,90.3119,90.4217,550269.0
2022-02-18 09:30:00,90.14,90.99,90.14,90.79,236539.0,89.9825,90.831,89.9825,90.6314,236539.0
2022-02-18 09:35:00,90.69,90.86,90.4,90.71,213127.0,90.5316,90.7013,90.2421,90.5515,213127.0
2022-02-18 09:40:00,90.69,90.72,90.03,90.4,191992.0,90.5316,90.5615,89.8727,90.2421,191992.0
2022-02-18 09:45:00,90.41,90.74,90.19,90.73,151042.0,90.252,90.5815,90.0324,90.5715,151042.0
2022-02-18 09:50:00,90.73,91.57,90.73,91.56,301687.0,90.5715,91.41,90.5715,91.4,301687.0
2022-02-18 09:55:00,91.55,91.67,91.12,91.29,205085.0,91.3901,91.5098,90.9608,91.1305,205085.0
2022-02-18 10:00:00,91.3,91.39,90.94,91.1,157435.0,91.1405,91.2303,90.7811,90.9408,157435.0
2022-02-18 10:05:00,91.12,91.13,90.8,90.82,114886.0,90.9608,90.9708,90.6414,90.6613,114886.0
2022-02-18 10:10:00,90.86,91.19,90.65,91.17,94174.0,90.7013,91.0307,90.4916,91.0107,94174.0
2022-02-18 10:15:00,91.16,91.27,90.62,90.66,88358.0,91.0007,91.1105,90.4617,90.5016,88358.0
2022-02-18 10:20:00,90.62,90.8,90.43,90.56,88127.0,90.4617,90.6414,90.272,90.4018,88127.0
2022-02-18 10:25:00,90.58,90.59,90.24,90.28,46233.0,90.4217,90.4317,90.0823,90.1223,46233.0
2022-02-18 10:30:00,90.24,90.25,90.01,90.22,120665.0,90.0823,90.0923,89.8527,90.0624,120665.0
2022-02-18 10:35:00,90.18,90.39,90.13,90.3,141593.0,90.0224,90.2321,89.9725,90.1422,141593.0
2022-02-18 10:40:00,90.32,90.39,90.19,90.35,99424.0,90.1622,90.2321,90.0324,90.1921,99424.0
2022-02-18 10:45:00,90.35,90.44,90.15,90.28,83435.0,90.1921,90.282,89.9925,90.1223,83435.0
2022-02-18 10:50:00,90.3,90.36,90.06,90.11,55077.0,90.1422,90.2021,89.9027,89.9526,55077.0
2022-02-18 10:55:00,90.1,90.14,89.91,89.96,96010.0,89.9426,89.9825,89.7529,89.8028,96010.0
2022-02-18 11:00:00,89.91,89.99,89.41,89.42,128120.0,89.7529,89.8328,89.2538,89.2638,128120.0
2022-02-18 11:05:00,89.43,89.79,89.39,89.53,85850.0,89.2738,89.6331,89.2338,89.3736,85850.0
2022-02-18 11:10:00,89.56,89.59,89.43,89.57,78542.0,89.4035,89.4335,89.2738,89.4135,78542.0
2022-02-18 11:15:00,89.58,89.65,89.4,89.6,87699.0,89.4235,89.4934,89.2438,89.4435,87699.0
2022-02-18 11:20:00,89.6,89.74,89.53,89.54,143912.0,89.4435,89.5832,89.3736,89.3836,143912.0
2022-02-18 11:25:00,89.58,89.81,89.48,89.5,69650.0,89.4235,89.6531,89.3237,89.3436,69650.0
2022-02-18 11:30:00,89.51,89.7,89.37,89.38,75087.0,89.3536,89.5433,89.2139,89.2238,75087.0
2022-02-18 11:35:00,89.39,89.74,89.36,89.68,53051.0,89.2338,89.5832,89.2039,89.5233,53051.0
2022-02-18 11:40:00,89.68,89.92,89.61,89.86,58658.0,89.5233,89.7629,89.4534,89.703,58658.0
2022-02-18 11:45:00,89.86,89.96,89.57,89.58,37706.0,89.703,89.8028,89.4135,89.4235,37706.0
2022-02-18 11:50:00,89.58,89.62,89.3,89.33,86224.0,89.4235,89.4634,89.144,89.1739,86224.0
2022-02-18 11:55:00,89.34,89.4,89.07,89.11,51535.0,89.1839,89.2438,88.9144,88.9543,51535.0
2022-02-18 12:00:00,89.12,89.29,89.06,89.09,35064.0,88.9643,89.134,88.9044,88.9344,35064.0
2022-02-18 12:05:00,89.1,89.49,89.1,89.49,60260.0,88.9443,89.3337,88.9443,89.3337,60260.0
2022-02-18 12:10:00,89.51,89.62,89.24,89.28,58888.0,89.3536,89.4634,89.0841,89.124,58888.0
2022-02-18 12:15:00,89.3,89.6,89.19,89.43,76846.0,89.144,89.4435,89.0342,89.2738,76846.0
2022-02-18 12:20:00,89.43,89.56,89.26,89.26,49393.0,89.2738,89.4035,89.1041,89.1041,49393.0
2022-02-18 12:25:00,89.25,89.47,89.22,89.24,50685.0,89.0941,89.3137,89.0641,89.0841,50685.0
2022-02-18 12:30:00,89.24,89.49,88.98,89.16,136690.0,89.0841,89.3337,88.8245,89.0042,136690.0
2022-02-18 12:35:00,89.17,89.24,88.8,88.81,79797.0,89.0142,89.0841,88.6449,88.6548,79797.0
2022-02-18 12:40:00,88.82,88.93,88.74,88.76,83214.0,88.6648,88.7746,88.585,88.6049,83214.0
2022-02-18 12:45:00,88.75,88.79,88.67,88.68,79373.0,88.5949,88.6349,88.5151,88.5251,79373.0
2022-02-18 12:50:00,88.66,88.91,88.62,88.81,99744.0,88.5051,88.7547,88.4652,88.6548,99744.0
2022-02-18 12:55:00,88.81,89.01,88.75,88.88,98573.0,88.6548,88.8545,88.5949,88.7247,98573.0
2022-02-18 13:00:00,88.88,89.12,88.87,89.0,63715.0,88.7247,88.9643,88.7147,88.8445,63715.0
2022-02-18 13:05:00,89.02,89.21,89.0,89.11,61019.0,88.8645,89.0541,88.8445,88.9543,61019.0
2022-02-18 13:10:00,89.12,89.12,89.02,89.05,44697.0,88.9643,88.9643,88.8645,88.8944,44697.0
2022-02-18 13:15:00,89.06,89.12,88.87,88.95,52353.0,88.9044,88.9643,88.7147,88.7946,52353.0
2022-02-18 13:20:00,88.92,89.26,88.9,89.24,115749.0,88.7646,89.1041,88.7447,89.0841,115749.0
2022-02-18 13:25:00,89.22,89.22,88.85,88.95,85244.0,89.0641,89.0641,88.6948,88.7946,85244.0
2022-02-18 13:30:00,88.94,89.01,88.79,88.86,46789.0,88.7846,88.8545,88.6349,88.7048,46789.0
2022-02-18 13:35:00,88.86,89.26,88.81,89.23,66778.0,88.7048,89.1041,88.6548,89.0741,66778.0
2022-02-18 13:40:00,89.23,89.26,89.04,89.22,56494.0,89.0741,89.1041,88.8844,89.0641,56494.0
2022-02-18 13:45:00,89.23,89.59,89.21,89.52,86030.0,89.0741,89.4335,89.0541,89.3636,86030.0
2022-02-18 13:50:00,89.51,89.66,89.47,89.54,41366.0,89.3536,89.5034,89.3137,89.3836,41366.0
2022-02-18 13:55:00,89.56,89.58,89.41,89.41,47140.0,89.4035,89.4235,89.2538,89.2538,47140.0
2022-02-18 14:00:00,89.41,89.66,89.4,89.57,59145.0,89.2538,89.5034,89.2438,89.4135,59145.0
2022-02-18 14:05:00,89.58,89.67,89.38,89.4,74248.0,89.4235,89.5133,89.2238,89.2438,74248.0
2022-02-18 14:10:00,89.39,89.47,89.36,89.38,20520.0,89.2338,89.3137,89.2039,89.2238,20520.0
2022-02-18 14:15:00,89.37,89.71,89.33,89.63,81119.0,89.2139,89.5533,89.1739,89.4734,81119.0
2022-02-18 14:20:00,89.61,90.09,89.58,90.09,68766.0,89.4534,89.9326,89.4235,89.9326,68766.0
2022-02-18 14:25:00,90.09,90.25,89.92,90.21,71490.0,89.9326,90.0923,89.7629,90.0524,71490.0
2022-02-18 14:30:00,90.21,90.52,90.2,90.39,136527.0,90.0524,90.3619,90.0424,90.2321,136527.0
2022-02-18 14:35:00,90.38,90.38,90.02,90.13,158111.0,90.2221,90.2221,89.8627,89.9725,158111.0
2022-02-18 14:40:00,90.13,90.14,89.91,89.96,98444.0,89.9725,89.9825,89.7529,89.8028,98444.0
2022-02-18 14:45:00,89.96,90.1,89.89,89.91,94229.0,89.8028,89.9426,89.733,89.7529,94229.0
2022-02-18 14:50:00,89.93,90.17,89.87,90.17,108167.0,89.7729,90.0125,89.713,90.0125,108167.0
2022-02-18 14:55:00,90.19,90.38,90.11,90.32,103025.0,90.0324,90.2221,89.9526,90.1622,103025.0
2022-02-18 15:00:00,90.33,90.57,90.26,90.35,101649.0,90.1722,90.4118,90.1023,90.1921,101649.0
2022-02-18 15:05:00,90.36,90.52,90.05,90.17,98075.0,90.2021,90.3619,89.8927,90.0125,98075.0
2022-02-18 15:10:00,90.19,90.37,89.98,90.05,67270.0,90.0324,90.2121,89.8228,89.8927,67270.0
2022-02-18 15:15:00,90.03,90.14,89.65,89.67,70143.0,89.8727,89.9825,89.4934,89.5133,70143.0
2022-02-18 15:20:00,89.67,89.76,89.48,89.52,54642.0,89.5133,89.6032,89.3237,89.3636,54642.0
2022-02-18 15:25:00,89.52,89.73,89.44,89.52,88767.0,89.3636,89.5732,89.2837,89.3636,88767.0
2022-02-18 15:30:00,89.51,89.51,89.25,89.3,275812.0,89.3536,89.3536,89.0941,89.144,275812.0
2022-02-18 15:35:00,89.29,89.48,89.2,89.4,224278.0,89.134,89.3237,89.0442,89.2438,224278.0
2022-02-18 15:40:00,89.4,89.73,89.38,89.62,110465.0,89.2438,89.5732,89.2238,89.4634,110465.0
2022-02-18 15:45:00,89.63,89.79,89.45,89.67,149420.0,89.4734,89.6331,89.2937,89.5133,149420.0
2022-02-18 15:50:00,89.63,89.63,89.17,89.28,318984.0,89.4734,89.4734,89.0142,89.124,318984.0
2022-02-18 15:55:00,89.27,89.46,89.21,89.43,472045.0,89.114,89.3037,89.0541,89.2738,472045.0
2022-02-22 09:30:00,88.22,88.54,87.96,88.37,334738.0,88.0659,88.3853,87.8063,88.2156,334738.0
2022-02-22 09:35:00,88.39,88.95,88.28,88.75,144583.0,88.2356,88.7946,88.1258,88.5949,144583.0
2022-02-22 09:40:00,88.72,88.93,88.6,88.84,152928.0,88.565,88.7746,88.4452,88.6848,152928.0
2022-02-22 09:45:00,88.83,89.25,88.79,89.23,107692.0,88.6748,89.0941,88.6349,89.0741,107692.0
2022-02-22 09:50:00,89.22,89.4,88.92,89.39,189324.0,89.0641,89.2438,88.7646,89.2338,189324.0
2022-02-22 09:55:00,89.38,89.49,89.21,89.24,342018.0,89.2238,89.3337,89.0541,89.0841,342018.0
2022-02-22 10:00:00,89.25,89.32,88.74,89.17,126116.0,89.0941,89.1639,88.585,89.0142,126116.0
2022-02-22 10:05:00,89.17,89.3,88.77,89.17,107238.0,89.0142,89.144,88.6149,89.0142,107238.0
2022-02-22 10:10:00,89.18,89.91,89.09,89.83,182906.0,89.0242,89.7529,88.9344,89.6731,182906.0
2022-02-22 10:15:00,89.83,90.11,89.71,90.07,121524.0,89.6731,89.9526,89.5533,89.9126,121524.0
2022-02-22 10:20:00,90.05,90.37,89.91,89.93,106625.0,89.8927,90.2121,89.7529,89.7729,106625.0
2022-02-22 10:25:00,89.94,90.29,89.79,90.23,91967.0,89.7829,90.1323,89.6331,90.0724,91967.0
2022-02-22 10:30:00,90.26,90.26,89.65,90.02,113091.0,90.1023,90.1023,89.4934,89.8627,113091.0
2022-02-22 10:35:00,90.02,90.04,89.7,89.72,83559.0,89.8627,89.8827,89.5433,89.5633,83559.0
2022-02-22 10:40:00,89.7,90.02,89.68,89.95,57840.0,89.5433,89.8627,89.5233,89.7928,57840.0
2022-02-22 10:45:00,89.96,90.34,89.75,90.27,138624.0,89.8028,90.1822,89.5932,90.1123,138624.0
2022-02-22 10:50:00,90.25,90.25,89.65,89.67,66571.0,90.0923,90.0923,89.4934,89.5133,66571.0
2022-02-22 10:55:00,89.64,89.83,89.54,89.68,55136.0,89.4834,89.6731,89.3836,89.5233,55136.0
2022-02-22 11:00:00,89.66,89.9,89.6,89.79,90386.0,89.5034,89.7429,89.4435,89.6331,90386.0
2022-02-22 11:05:00,89.75,89.9,89.41,89.42,69119.0,89.5932,89.7429,89.2538,89.2638,69119.0
2022-02-22 11:10:00,89.43,89.75,89.4,89.65,146575.0,89.2738,89.5932,89.2438,89.4934,146575.0
2022-02-22 11:15:00,89.67,89.68,89.27,89.32,84100.0,89.5133,89.5233,89.114,89.1639,84100.0
2022-02-22 11:20:00,89.33,89.34,89.16,89.16,112187.0,89.1739,89.1839,89.0042,89.0042,112187.0
2022-02-22 11:25:00,89.16,89.41,89.02,89.05,161006.0,89.0042,89.2538,88.8645,88.8944,161006.0
2022-02-22 11:30:00,89.06,89.28,89.0,89.17,95543.0,88.9044,89.124,88.8445,89.0142,95543.0
2022-02-22 11:35:00,89.21,89.22,88.78,88.9,100700.0,89.0541,89.0641,88.6249,88.7447,100700.0
2022-02-22 11:40:00,88.91,88.92,88.73,88.75,129726.0,88.7547,88.7646,88.575,88.5949,129726.0
2022-02-22 11:45:00,88.77,88.85,88.58,88.59,83829.0,88.6149,88.6948,88.4252,88.4352,83829.0
2022-02-22 11:50:00,88.58,88.76,88.36,88.37,224004.0,88.4252,88.6049,88.2056,88.2156,224004.0
2022-02-22 11:55:00,88.37,88.58,88.25,88.54,79710.0,88.2156,88.4252,88.0958,88.3853,79710.0
2022-02-22 12:00:00,88.53,88.81,88.46,88.73,57341.0,88.3753,88.6548,88.3055,88.575,57341.0
2022-02-22 12:05:00,88.74,88.89,88.67,88.79,57575.0,88.585,88.7347,88.5151,88.6349,57575.0
2022-02-22 12:10:00,88.81,88.81,88.46,88.56,39548.0,88.6548,88.6548,88.3055,88.4053,39548.0
2022-02-22 12:15:00,88.56,88.59,88.44,88.56,106383.0,88.4053,88.4352,88.2855,88.4053,106383.0
2022-02-22 12:20:00,88.54,88.74,88.51,88.63,55309.0,88.3853,88.585,88.3554,88.4752,55309.0
2022-02-22 12:25:00,88.64,89.01,88.6,88.97,77144.0,88.4851,88.8545,88.4452,88.8146,77144.0
2022-02-22 12:30:00,88.96,89.07,88.73,88.76,52783.0,88.8046,88.9144,88.575,88.6049,52783.0
2022-02-22 12:35:00,88.81,89.12,88.81,89.05,64444.0,88.6548,88.9643,88.6548,88.8944,64444.0
2022-02-22 12:40:00,89.02,89.27,88.98,89.14,122973.0,88.8645,89.114,88.8245,88.9843,122973.0
2022-02-22 12:45:00,89.12,89.12,88.7,88.78,39683.0,88.9643,88.9643,88.545,88.6249,39683.0
2022-02-22 12:50:00,88.8,88.97,88.79,88.82,54020.0,88.6449,88.8146,88.6349,88.6648,54020.0
2022-02-22 12:55:00,88.84,89.02,88.84,88.87,58940.0,88.6848,88.8645,88.6848,88.7147,58940.0
2022-02-22 13:00:00,88.89,88.89,88.58,88.73,70882.0,88.7347,88.7347,88.4252,88.575,70882.0
2022-02-22 13:05:00,88.74,89.02,88.74,88.94,59790.0,88.585,88.8645,88.585,88.7846,59790.0
2022-02-22 13:10:00,88.94,89.28,88.94,89.17,162394.0,88.7846,89.124,88.7846,89.0142,162394.0
2022-02-22 13:15:00,89.17,89.19,88.7,88.77,75557.0,89.0142,89.0342,88.545,88.6149,75557.0
2022-02-22 13:20:00,88.77,88.99,88.74,88.95,61643.0,88.6149,88.8345,88.585,88.7946,61643.0
2022-02-22 13:25:00,88.93,88.99,88.77,88.85,39698.0,88.7746,88.8345,88.6149,88.6948,39698.0
2022-02-22 13:30:00,88.85,89.12,88.72,89.01,73255.0,88.6948,88.9643,88.565,88.8545,73255.0
2022-02-22 13:35:00,89.02,89.02,88.88,88.91,46043.0,88.8645,88.8645,88.7247,88.7547,46043.0
2022-02-22 13:40:00,88.94,89.1,88.77,88.81,40672.0,88.7846,88.9443,88.6149,88.6548,40672.0
2022-02-22 13:45:00,88.8,88.85,88.61,88.63,45919.0,88.6449,88.6948,88.4552,88.4752,45919.0
2022-02-22 13:50:00,88.65,88.7,88.47,88.47,57645.0,88.4951,88.545,88.3154,88.3154,57645.0
2022-02-22 13:55:00,88.48,88.78,88.48,88.76,73124.0,88.3254,88.6249,88.3254,88.6049,73124.0
2022-02-22 14:00:00,88.74,88.74,88.5,88.58,62948.0,88.585,88.585,88.3454,88.4252,62948.0
2022-02-22 14:05:00,88.6,88.63,88.47,88.48,55424.0,88.4452,88.4752,88.3154,88.3254,55424.0
2022-02-22 14:10:00,88.49,88.69,88.38,88.67,82422.0,88.3354,88.535,88.2256,88.5151,82422.0
2022-02-22 14:15:00,88.67,88.84,88.61,88.79,88746.0,88.5151,88.6848,88.4552,88.6349,88746.0
2022-02-22 14:20:00,88.79,89.04,88.56,88.76,123312.0,88.6349,88.8844,88.4053,88.6049,123312.0
2022-02-22 14:25:00,88.77,89.32,88.76,89.07,201837.0,88.6149,89.1639,88.6049,88.9144,201837.0
2022-02-22 14:30:00,89.02,89.56,88.85,89.3,174266.0,88.8645,89.4035,88.6948,89.144,174266.0
2022-02-22 14:35:00,89.28,89.58,89.27,89.32,61494.0,89.124,89.4235,89.114,89.1639,61494.0
2022-02-22 14:40:00,89.33,89.46,88.93,88.95,130494.0,89.1739,89.3037,88.7746,88.7946,130494.0
2022-02-22 14:45:00,88.94,89.55,88.73,89.51,135368.0,88.7846,89.3935,88.575,89.3536,135368.0
2022-02-22 14:50:00,89.54,90.06,89.52,89.93,157746.0,89.3836,89.9027,89.3636,89.7729,157746.0
2022-02-22 14:55:00,89.97,90.24,89.97,90.06,103161.0,89.8128,90.0823,89.8128,89.9027,103161.0
2022-02-22 15:00:00,90.12,90.54,90.04,90.54,128733.0,89.9626,90.3818,89.8827,90.3818,128733.0
2022-02-22 15:05:00,90.54,90.66,90.23,90.32,130913.0,90.3818,90.5016,90.0724,90.1622,130913.0
2022-02-22 15:10:00,90.33,90.68,90.25,90.26,167915.0,90.1722,90.5216,90.0923,90.1023,167915.0
2022-02-22 15:15:00,90.27,90.49,90.11,90.26,150013.0,90.1123,90.3319,89.9526,90.1023,150013.0
2022-02-22 15:20:00,90.22,90.29,89.77,89.95,121876.0,90.0624,90.1323,89.6132,89.7928,121876.0
2022-02-22 15:25:00,89.95,90.2,89.84,89.84,162674.0,89.7928,90.0424,89.683,89.683,162674.0
2022-02-22 15:30:00,89.84,89.85,89.43,89.49,144434.0,89.683,89.693,89.2738,89.3337,144434.0
2022-02-22 15:35:00,89.5,89.6,89.24,89.33,143328.0,89.3436,89.4435,89.0841,89.1739,143328.0
2022-02-22 15:40:00,89.34,89.44,89.12,89.2,229891.0,89.1839,89.2837,88.9643,89.0442,229891.0
2022-02-22 15:45:00,89.18,89.18,88.94,88.95,177427.0,89.0242,89.0242,88.7846,88.7946,177427.0
2022-02-22 15:50:00,88.94,88.94,88.47,88.54,312829.0,88.7846,88.7846,88.3154,88.3853,312829.0
2022-02-22 15:55:00,88.54,88.81,88.49,88.68,465811.0,88.3853,88.6548,88.3354,88.5251,465811.0
2022-02-23 09:30:00,88.86,89.3,88.18,88.63,363563.0,88.7048,89.144,88.0259,88.4752,363563.0
2022-02-23 09:35:00,88.63,88.85,88.18,88.66,159069.0,88.4752,88.6948,88.0259,88.5051,159069.0
2022-02-23 09:40:00,88.67,88.78,88.25,88.45,97130.0,88.5151,88.6249,88.0958,88.2955,97130.0
2022-02-23 09:45:00,88.44,88.91,88.44,88.49,111434.0,88.2855,88.7547,88.2855,88.3354,111434.0
2022-02-23 09:50:00,88.5,88.5,87.93,87.95,118564.0,88.3454,88.3454,87.7764,87.7963,118564.0
2022-02-23 09:55:00,87.95,88.05,87.75,87.88,101484.0,87.7963,87.8962,87.5967,87.7265,101484.0
2022-02-23 10:00:00,87.82,87.82,87.31,87.47,90494.0,87.6666,87.6666,87.1575,87.3172,90494.0
2022-02-23 10:05:00,87.53,87.53,87.18,87.39,98983.0,87.3771,87.3771,87.0277,87.2373,98983.0
2022-02-23 10:10:00,87.38,87.9,87.38,87.8,92983.0,87.2273,87.7464,87.2273,87.6466,92983.0
2022-02-23 10:15:00,87.84,87.84,87.37,87.55,106402.0,87.6865,87.6865,87.2174,87.397,106402.0
2022-02-23 10:20:00,87.51,87.83,87.32,87.41,79542.0,87.3571,87.6766,87.1674,87.2573,79542.0
2022-02-23 10:25:00,87.39,87.39,87.07,87.21,117944.0,87.2373,87.2373,86.9179,87.0576,117944.0
2022-02-23 10:30:00,87.15,87.44,87.07,87.32,142407.0,86.9977,87.2872,86.9179,87.1674,142407.0
2022-02-23 10:35:00,87.32,87.59,87.3,87.41,123875.0,87.1674,87.437,87.1475,87.2573,123875.0
2022-02-23 10:40:00,87.41,87.44,86.95,87.03,69253.0,87.2573,87.2872,86.7981,86.8779,69253.0
2022-02-23 10:45:00,87.0,87.01,86.68,86.68,130424.0,86.848,86.858,86.5286,86.5286,130424.0
2022-02-23 10:50:00,86.67,86.95,86.64,86.7,73784.0,86.5186,86.7981,86.4886,86.5485,73784.0
2022-02-23 10:55:00,86.7,86.93,86.63,86.79,221278.0,86.5485,86.7781,86.4786,86.6384,221278.0
2022-02-23 11:00:00,86.78,86.86,86.55,86.66,131379.0,86.6284,86.7082,86.3988,86.5086,131379.0
2022-02-23 11:05:00,86.65,86.73,86.45,86.51,117525.0,86.4986,86.5785,86.299,86.3589,117525.0
2022-02-23 11:10:00,86.49,86.6,86.44,86.45,68777.0,86.3389,86.4487,86.289,86.299,68777.0
2022-02-23 11:15:00,86.44,86.44,86.19,86.28,89637.0,86.289,86.289,86.0394,86.1293,89637.0
2022-02-23 11:20:00,86.31,86.54,86.29,86.49,190363.0,86.1592,86.3888,86.1392,86.3389,190363.0
2022-02-23 11:25:00,86.49,86.65,86.43,86.47,124235.0,86.3389,86.4986,86.279,86.3189,124235.0
2022-02-23 11:30:00,86.48,86.77,86.39,86.51,146369.0,86.3289,86.6184,86.2391,86.3589,146369.0
2022-02-23 11:35:00,86.48,86.7,86.4,86.53,103991.0,86.3289,86.5485,86.2491,86.3788,103991.0
2022-02-23 11:40:00,86.52,86.65,86.33,86.41,80196.0,86.3688,86.4986,86.1792,86.259,80196.0
2022-02-23 11:45:00,86.39,86.55,86.29,86.5,89576.0,86.2391,86.3988,86.1392,86.3489,89576.0
2022-02-23 11:50:00,86.51,86.87,86.38,86.82,155289.0,86.3589,86.7182,86.2291,86.6683,155289.0
2022-02-23 11:55:00,86.83,87.0,86.76,86.88,82499.0,86.6783,86.848,86.6084,86.7282,82499.0
2022-02-23 12:00:00,86.9,87.03,86.83,86.88,99325.0,86.7482,86.8779,86.6783,86.7282,99325.0
2022-02-23 12:05:00,86.88,87.2,86.82,87.16,138190.0,86.7282,87.0477,86.6683,87.0077,138190.0
2022-02-23 12:10:00,87.16,87.25,86.98,87.02,77349.0,87.0077,87.0976,86.828,86.868,77349.0
2022-02-23 12:15:00,87.04,87.36,87.03,87.26,99741.0,86.8879,87.2074,86.8779,87.1075,99741.0
2022-02-23 12:20:00,87.24,87.4,87.18,87.33,110139.0,87.0876,87.2473,87.0277,87.1774,110139.0
2022-02-23 12:25:00,87.33,87.47,87.28,87.4,62842.0,87.1774,87.3172,87.1275,87.2473,62842.0
2022-02-23 12:30:00,87.4,87.42,87.03,87.04,45804.0,87.2473,87.2673,86.8779,86.8879,45804.0
2022-02-23 12:35:00,87.04,87.12,86.93,86.94,40517.0,86.8879,86.9678,86.7781,86.7881,40517.0
2022-02-23 12:40:00,86.94,87.13,86.9,87.13,25611.0,86.7881,86.9778,86.7482,86.9778,25611.0
2022-02-23 12:45:00,87.12,87.31,87.07,87.16,48192.0,86.9678,87.1575,86.9179,87.0077,48192.0
2022-02-23 12:50:00,87.18,87.18,86.79,86.79,73641.0,87.0277,87.0277,86.6384,86.6384,73641.0
2022-02-23 12:55:00,86.79,86.82,86.62,86.64,30561.0,86.6384,86.6683,86.4687,86.4886,30561.0
2022-02-23 13:00:00,86.65,86.69,86.52,86.61,55524.0,86.4986,86.5385,86.3688,86.4587,55524.0
2022-02-23 13:05:00,86.63,86.7,86.4,86.55,80199.0,86.4786,86.5485,86.2491,86.3988,80199.0
2022-02-23 13:10:00,86.52,86.54,86.09,86.13,112650.0,86.3688,86.3888,85.9396,85.9795,112650.0
2022-02-23 13:15:00,86.1,86.32,86.07,86.3,37050.0,85.9496,86.1692,85.9196,86.1492,37050.0
2022-02-23 13:20:00,86.29,86.46,86.24,86.27,83014.0,86.1392,86.3089,86.0893,86.1193,83014.0
2022-02-23 13:25:00,86.31,86.41,86.13,86.16,59967.0,86.1592,86.259,85.9795,86.0095,59967.0
2022-02-23 13:30:00,86.19,86.29,86.14,86.19,88469.0,86.0394,86.1392,85.9895,86.0394,88469.0
2022-02-23 13:35:00,86.22,86.54,86.16,86.5,86482.0,86.0694,86.3888,86.0095,86.3489,86482.0
2022-02-23 13:40:00,86.49,86.58,86.4,86.45,49757.0,86.3389,86.4287,86.2491,86.299,49757.0
2022-02-23 13:45:00,86.45,86.55,86.35,86.38,56901.0,86.299,86.3988,86.1991,86.2291,56901.0
2022-02-23 13:50:00,86.39,86.45,86.08,86.17,82638.0,86.2391,86.299,85.9296,86.0195,82638.0
2022-02-23 13:55:00,86.11,86.4,86.11,86.28,72249.0,85.9596,86.2491,85.9596,86.1293,72249.0
2022-02-23 14:00:00,86.27,86.59,86.07,86.19,154683.0,86.1193,86.4387,85.9196,86.0394,154683.0
2022-02-23 14:05:00,86.2,86.53,86.15,86.52,129285.0,86.0494,86.3788,85.9995,86.3688,129285.0
2022-02-23 14:10:00,86.52,86.7,86.38,86.47,71568.0,86.3688,86.5485,86.2291,86.3189,71568.0
2022-02-23 14:15:00,86.44,86.6,86.3,86.43,84914.0,86.289,86.4487,86.1492,86.279,84914.0
2022-02-23 14:20:00,86.4,86.45,85.98,86.01,148566.0,86.2491,86.299,85.8298,85.8597,148566.0
2022-02-23 14:25:00,86.03,86.08,85.83,85.88,58655.0,85.8797,85.9296,85.68,85.73,58655.0
2022-02-23 14:30:00,85.9,86.01,85.78,85.83,109664.0,85.7499,85.8597,85.6301,85.68,109664.0
2022-02-23 14:35:00,85.84,85.98,85.81,85.84,105609.0,85.69,85.8298,85.6601,85.69,105609.0
2022-02-23 14:40:00,85.84,85.85,85.66,85.68,173091.0,85.69,85.7,85.5103,85.5303,173091.0
2022-02-23 14:45:00,85.69,86.1,85.69,85.92,174269.0,85.5403,85.9496,85.5403,85.7699,174269.0
2022-02-23 14:50:00,85.92,85.95,85.68,85.69,130061.0,85.7699,85.7998,85.5303,85.5403,130061.0
2022-02-23 14:55:00,85.69,85.8,85.57,85.69,168647.0,85.5403,85.6501,85.4205,85.5403,168647.0
2022-02-23 15:00:00,85.67,85.82,85.42,85.45,232579.0,85.5203,85.6701,85.2708,85.3007,232579.0
2022-02-23 15:05:00,85.46,85.52,85.32,85.38,137712.0,85.3107,85.3706,85.1709,85.2308,137712.0
2022-02-23 15:10:00,85.38,85.53,85.28,85.51,164634.0,85.2308,85.3806,85.131,85.3606,164634.0
2022-02-23 15:15:00,85.5,85.76,85.43,85.56,159827.0,85.3506,85.6102,85.2807,85.4105,159827.0
2022-02-23 15:20:00,85.58,85.66,85.49,85.55,102634.0,85.4305,85.5103,85.3406,85.4005,102634.0
2022-02-23 15:25:00,85.55,85.84,85.48,85.67,103275.0,85.4005,85.69,85.3307,85.5203,103275.0
2022-02-23 15:30:00,85.66,85.74,85.51,85.6,257388.0,85.5103,85.5902,85.3606,85.4504,257388.0
2022-02-23 15:35:00,85.58,85.71,85.32,85.32,179448.0,85.4305,85.5603,85.1709,85.1709,179448.0
2022-02-23 15:40:00,85.33,85.48,85.19,85.41,346024.0,85.1809,85.3307,85.0412,85.2608,346024.0
2022-02-23 15:45:00,85.39,85.55,85.22,85.31,388757.0,85.2408,85.4005,85.0711,85.161,388757.0
2022-02-23 15:50:00,85.31,85.33,85.05,85.19,652392.0,85.161,85.1809,84.9014,85.0412,652392.0
2022-02-23 15:55:00,85.19,85.27,85.0,85.06,718354.0,85.0412,85.121,84.8515,84.9114,718354.0
2022-02-24 09:30:00,82.03,83.39,81.71,83.06,786667.0,81.8867,83.2443,81.5672,82.9149,786667.0
2022-02-24 09:35:00,83.09,84.02,82.77,83.82,531421.0,82.9448,83.8732,82.6254,83.6736,531421.0
2022-02-24 09:40:00,83.79,83.8,82.69,83.11,282791.0,83.6436,83.6536,82.5455,82.9648,282791.0
2022-02-24 09:45:00,83.12,83.75,83.03,83.68,272634.0,82.9748,83.6037,82.8849,83.5338,272634.0
2022-02-24 09:50:00,83.65,84.01,83.4,83.87,278486.0,83.5039,83.8632,83.2543,83.7235,278486.0
2022-02-24 09:55:00,83.88,84.36,83.79,84.25,242346.0,83.7335,84.2126,83.6436,84.1028,242346.0
2022-02-24 10:00:00,84.25,84.25,83.63,83.9,155168.0,84.1028,84.1028,83.4839,83.7534,155168.0
2022-02-24 10:05:00,83.93,84.65,83.7,84.63,188159.0,83.7834,84.5021,83.5538,84.4821,188159.0
2022-02-24 10:10:00,84.59,85.03,84.51,84.77,444541.0,84.4422,84.8814,84.3624,84.6219,444541.0
2022-02-24 10:15:00,84.79,85.29,84.71,85.25,186474.0,84.6419,85.141,84.562,85.1011,186474.0
2022-02-24 10:20:00,85.22,85.47,84.43,84.6,191397.0,85.0711,85.3207,84.2825,84.4522,191397.0
2022-02-24 10:25:00,84.58,84.65,83.93,84.31,265552.0,84.4322,84.5021,83.7834,84.1627,265552.0
2022-02-24 10:30:00,84.3,84.52,84.03,84.51,286901.0,84.1527,84.3723,83.8832,84.3624,286901.0
2022-02-24 10:35:00,84.5,84.62,83.72,83.78,194466.0,84.3524,84.4722,83.5737,83.6336,194466.0
2022-02-24 10:40:00,83.77,83.99,83.42,83.75,262625.0,83.6236,83.8433,83.2743,83.6037,262625.0
2022-02-24 10:45:00,83.75,84.67,83.75,84.52,354561.0,83.6037,84.5221,83.6037,84.3723,354561.0
2022-02-24 10:50:00,84.51,84.91,84.19,84.81,127513.0,84.3624,84.7617,84.0429,84.6618,127513.0
2022-02-24 10:55:00,84.84,85.36,84.84,85.22,248186.0,84.6918,85.2109,84.6918,85.0711,248186.0
2022-02-24 11:00:00,85.28,85.67,85.07,85.22,269550.0,85.131,85.5203,84.9214,85.0711,269550.0
2022-02-24 11:05:00,85.21,85.88,85.17,85.79,144196.0,85.0611,85.73,85.0212,85.6401,144196.0
2022-02-24 11:10:00,85.78,85.97,85.54,85.87,155069.0,85.6301,85.8198,85.3906,85.72,155069.0
2022-02-24 11:15:00,85.84,86.26,85.67,86.26,161155.0,85.69,86.1093,85.5203,86.1093,161155.0
2022-02-24 11:20:00,86.27,86.29,85.62,85.65,153087.0,86.1193,86.1392,85.4704,85.5004,153087.0
2022-02-24 11:25:00,85.64,85.82,85.31,85.5,216457.0,85.4904,85.6701,85.161,85.3506,216457.0
2022-02-24 11:30:00,85.51,85.71,85.04,85.26,132419.0,85.3606,85.5603,84.8914,85.111,132419.0
2022-02-24 11:35:00,85.28,85.5,85.09,85.45,122729.0,85.131,85.3506,84.9413,85.3007,122729.0
2022-02-24 11:40:00,85.46,85.6,84.97,85.07,144812.0,85.3107,85.4504,84.8215,84.9214,144812.0
2022-02-24 11:45:00,85.1,85.35,84.92,85.33,106040.0,84.9513,85.2009,84.7716,85.1809,106040.0
2022-02-24 11:50:00,85.37,85.76,85.36,85.71,77030.0,85.2209,85.6102,85.2109,85.5603,77030.0
2022-02-24 11:55:00,85.69,85.95,85.56,85.93,106920.0,85.5403,85.7998,85.4105,85.7799,106920.0
2022-02-24 12:00:00,85.92,86.22,85.86,86.0,176870.0,85.7699,86.0694,85.71,85.8497,176870.0
2022-02-24 12:05:00,85.99,86.16,85.69,85.72,90443.0,85.8398,86.0095,85.5403,85.5702,90443.0
2022-02-24 12:10:00,85.72,85.85,85.35,85.36,104630.0,85.5702,85.7,85.2009,85.2109,104630.0
2022-02-24 12:15:00,85.37,85.6,85.27,85.55,120386.0,85.2209,85.4504,85.121,85.4005,120386.0
2022-02-24 12:20:00,85.56,85.67,85.29,85.34,82144.0,85.4105,85.5203,85.141,85.1909,82144.0
2022-02-24 12:25:00,85.34,85.71,85.26,85.7,77092.0,85.1909,85.5603,85.111,85.5503,77092.0
2022-02-24 12:30:00,85.69,85.81,85.29,85.47,104643.0,85.5403,85.6601,85.141,85.3207,104643.0
2022-02-24 12:35:00,85.46,86.0,85.46,85.9,92429.0,85.3107,85.8497,85.3107,85.7499,92429.0
2022-02-24 12:40:00,85.93,86.09,85.59,85.6,79692.0,85.7799,85.9396,85.4405,85.4504,79692.0
2022-02-24 12:45:00,85.59,85.67,85.2,85.23,43917.0,85.4405,85.5203,85.0511,85.0811,43917.0
2022-02-24 12:50:00,85.24,85.31,85.06,85.16,64815.0,85.0911,85.161,84.9114,85.0112,64815.0
2022-02-24 12:55:00,85.17,85.48,85.12,85.19,108042.0,85.0212,85.3307,84.9713,85.0412,108042.0
2022-02-24 13:00:00,85.2,85.31,85.05,85.29,153820.0,85.0511,85.161,84.9014,85.141,153820.0
2022-02-24 13:05:00,85.28,85.6,85.28,85.53,90585.0,85.131,85.4504,85.131,85.3806,90585.0
2022-02-24 13:10:00,85.5,85.76,85.45,85.69,119072.0,85.3506,85.6102,85.3007,85.5403,119072.0
2022-02-24 13:15:00,85.7,85.79,85.52,85.72,126800.0,85.5503,85.6401,85.3706,85.5702,126800.0
2022-02-24 13:20:00,85.69,85.76,85.46,85.48,122673.0,85.5403,85.6102,85.3107,85.3307,122673.0
2022-02-24 13:25:00,85.51,85.65,85.45,85.53,63688.0,85.3606,85.5004,85.3007,85.3806,63688.0
2022-02-24 13:30:00,85.52,85.93,85.51,85.73,86992.0,85.3706,85.7799,85.3606,85.5802,86992.0
2022-02-24 13:35:00,85.71,86.3,85.66,86.27,112548.0,85.5603,86.1492,85.5103,86.1193,112548.0
2022-02-24 13:40:00,86.27,86.42,86.12,86.13,129394.0,86.1193,86.269,85.9695,85.9795,129394.0
2022-02-24 13:45:00,86.13,86.97,85.93,86.96,323412.0,85.9795,86.8181,85.7799,86.8081,323412.0
2022-02-24 13:50:00,86.97,87.04,86.53,86.54,231397.0,86.8181,86.8879,86.3788,86.3888,231397.0
2022-02-24 13:55:00,86.52,86.64,86.17,86.22,165433.0,86.3688,86.4886,86.0195,86.0694,165433.0
2022-02-24 14:00:00,86.21,86.34,85.96,86.16,297451.0,86.0594,86.1892,85.8098,86.0095,297451.0
2022-02-24 14:05:00,86.22,86.38,85.86,85.99,152072.0,86.0694,86.2291,85.71,85.8398,152072.0
2022-02-24 14:10:00,86.0,86.56,85.95,86.53,91980.0,85.8497,86.4088,85.7998,86.3788,91980.0
2022-02-24 14:15:00,86.57,86.69,86.38,86.61,92110.0,86.4188,86.5385,86.2291,86.4587,92110.0
2022-02-24 14:20:00,86.61,86.74,86.39,86.45,112776.0,86.4587,86.5885,86.2391,86.299,112776.0
2022-02-24 14:25:00,86.47,86.63,86.29,86.57,119614.0,86.3189,86.4786,86.1392,86.4188,119614.0
2022-02-24 14:30:00,86.56,87.14,86.54,87.12,153735.0,86.4088,86.9878,86.3888,86.9678,153735.0
2022-02-24 14:35:00,87.15,87.78,87.15,87.75,351539.0,86.9977,87.6266,86.9977,87.5967,351539.0
2022-02-24 14:40:00,87.76,87.81,87.21,87.27,325095.0,87.6067,87.6566,87.0576,87.1175,325095.0
2022-02-24 14:45:00,87.29,87.74,87.09,87.69,364486.0,87.1375,87.5867,86.9378,87.5368,364486.0
2022-02-24 14:50:00,87.68,87.74,87.4,87.72,207152.0,87.5268,87.5867,87.2473,87.5667,207152.0
2022-02-24 14:55:00,87.72,87.73,87.32,87.66,247455.0,87.5667,87.5767,87.1674,87.5068,247455.0
2022-02-24 15:00:00,87.67,88.12,87.53,88.1,147784.0,87.5168,87.966,87.3771,87.9461,147784.0
2022-02-24 15:05:00,88.09,88.17,87.91,87.95,86673.0,87.9361,88.016,87.7564,87.7963,86673.0
2022-02-24 15:10:00,87.95,88.19,87.9,88.12,105288.0,87.7963,88.0359,87.7464,87.966,105288.0
2022-02-24 15:15:00,88.11,88.16,87.81,88.09,134297.0,87.9561,88.006,87.6566,87.9361,134297.0
2022-02-24 15:20:00,88.08,88.24,87.89,88.07,115906.0,87.9261,88.0858,87.7364,87.9161,115906.0
2022-02-24 15:25:00,88.08,88.34,88.06,88.17,140707.0,87.9261,88.1857,87.9062,88.016,140707.0
2022-02-24 15:30:00,88.17,88.85,88.16,88.82,279546.0,88.016,88.6948,88.006,88.6648,279546.0
2022-02-24 15:35:00,88.82,89.07,88.7,88.98,246998.0,88.6648,88.9144,88.545,88.8245,246998.0
2022-02-24 15:40:00,88.98,89.04,88.74,88.76,323291.0,88.8245,88.8844,88.585,88.6049,323291.0
2022-02-24 15:45:00,88.75,88.92,88.35,88.38,404171.0,88.5949,88.7646,88.1956,88.2256,404171.0
2022-02-24 15:50:00,88.38,89.12,88.38,89.09,570231.0,88.2256,88.9643,88.2256,88.9344,570231.0
2022-02-24 15:55:00,89.08,89.17,88.86,89.0,742369.0,88.9244,89.0142,88.7048,88.8445,742369.0
2022-02-25 09:30:00,89.06,89.29,88.25,88.91,409699.0,88.9044,89.134,88.0958,88.7547,409699.0
2022-02-25 09:35:00,88.87,89.08,88.38,88.38,252488.0,88.7147,88.9244,88.2256,88.2256,252488.0
2022-02-25 09:40:00,88.37,88.61,88.0,88.11,231906.0,88.2156,88.4552,87.8463,87.9561,231906.0
2022-02-25 09:45:00,88.12,88.7,88.1,88.54,227300.0,87.966,88.545,87.9461,88.3853,227300.0
2022-02-25 09:50:00,88.51,88.56,87.94,88.21,154790.0,88.3554,88.4053,87.7864,88.0559,154790.0
2022-02-25 09:55:00,88.22,88.28,87.48,87.55,124666.0,88.0659,88.1258,87.3272,87.397,124666.0
2022-02-25 10:00:00,87.56,87.59,87.0,87.03,166427.0,87.407,87.437,86.848,86.8779,166427.0
2022-02-25 10:05:00,87.06,87.57,86.97,87.55,275316.0,86.9079,87.417,86.8181,87.397,275316.0
2022-02-25 10:10:00,87.58,87.84,87.24,87.46,155402.0,87.427,87.6865,87.0876,87.3072,155402.0
2022-02-25 10:15:00,87.47,87.92,87.32,87.85,154743.0,87.3172,87.7664,87.1674,87.6965,154743.0
2022-02-25 10:20:00,87.85,88.23,87.72,88.13,141682.0,87.6965,88.0759,87.5667,87.976,141682.0
2022-02-25 10:25:00,88.14,88.3,87.9,87.95,128312.0,87.986,88.1457,87.7464,87.7963,128312.0
2022-02-25 10:30:00,87.95,88.36,87.9,87.98,133444.0,87.7963,88.2056,87.7464,87.8263,133444.0
2022-02-25 10:35:00,87.99,88.27,87.9,88.25,82167.0,87.8363,88.1158,87.7464,88.0958,82167.0
2022-02-25 10:40:00,88.24,88.9,88.24,88.9,109831.0,88.0858,88.7447,88.0858,88.7447,109831.0
2022-02-25 10:45:00,88.88,89.18,88.82,89.13,151470.0,88.7247,89.0242,88.6648,88.9743,151470.0
2022-02-25 10:50:00,89.09,89.28,88.91,89.09,115840.0,88.9344,89.124,88.7547,88.9344,115840.0
2022-02-25 10:55:00,89.1,89.26,88.89,88.96,218802.0,88.9443,89.1041,88.7347,88.8046,218802.0
2022-02-25 11:00:00,88.95,88.99,88.59,88.81,166619.0,88.7946,88.8345,88.4352,88.6548,166619.0
2022-02-25 11:05:00,88.77,88.82,88.6,88.8,82005.0,88.6149,88.6648,88.4452,88.6449,82005.0
2022-02-25 11:10:00,88.82,89.12,88.76,89.05,121976.0,88.6648,88.9643,88.6049,88.8944,121976.0
2022-02-25 11:15:00,89.08,89.36,88.98,89.34,102136.0,88.9244,89.2039,88.8245,89.1839,102136.0
2022-02-25 11:20:00,89.34,89.36,89.09,89.15,100699.0,89.1839,89.2039,88.9344,88.9942,100699.0
2022-02-25 11:25:00,89.16,89.35,89.12,89.35,126287.0,89.0042,89.1939,88.9643,89.1939,126287.0
2022-02-25 11:30:00,89.35,89.38,88.92,89.16,154208.0,89.1939,89.2238,88.7646,89.0042,154208.0
2022-02-25 11:35:00,89.2,89.25,88.95,89.07,122155.0,89.0442,89.0941,88.7946,88.9144,122155.0
2022-02-25 11:40:00,89.08,89.13,88.93,88.97,93915.0,88.9244,88.9743,88.7746,88.8146,93915.0
2022-02-25 11:45:00,88.97,89.34,88.96,89.29,109041.0,88.8146,89.1839,88.8046,89.134,109041.0
2022-02-25 11:50:00,89.29,89.36,89.18,89.35,143717.0,89.134,89.2039,89.0242,89.1939,143717.0
2022-02-25 11:55:00,89.34,89.6,89.31,89.6,115184.0,89.1839,89.4435,89.154,89.4435,115184.0
2022-02-25 12:00:00,89.61,89.62,89.47,89.48,89978.0,89.4534,89.4634,89.3137,89.3237,89978.0
2022-02-25 12:05:00,89.49,89.49,89.04,89.15,161423.0,89.3337,89.3337,88.8844,88.9942,161423.0
2022-02-25 12:10:00,89.17,89.21,89.01,89.04,150079.0,89.0142,89.0541,88.8545,88.8844,150079.0
2022-02-25 12:15:00,89.04,89.57,89.02,89.52,103622.0,88.8844,89.4135,88.8645,89.3636,103622.0
2022-02-25 12:20:00,89.52,89.53,89.4,89.42,116708.0,89.3636,89.3736,89.2438,89.2638,116708.0
2022-02-25 12:25:00,89.42,89.54,89.35,89.47,140230.0,89.2638,89.3836,89.1939,89.3137,140230.0
2022-02-25 12:30:00,89.48,89.56,89.39,89.45,69449.0,89.3237,89.4035,89.2338,89.2937,69449.0
2022-02-25 12:35:00,89.45,89.47,89.04,89.12,74464.0,89.2937,89.3137,88.8844,88.9643,74464.0
2022-02-25 12:40:00,89.12,89.31,89.12,89.3,50064.0,88.9643,89.154,88.9643,89.144,50064.0
2022-02-25 12:45:00,89.3,89.32,89.01,89.03,64879.0,89.144,89.1639,88.8545,88.8745,64879.0
2022-02-25 12:50:00,89.02,89.02,88.51,88.53,93058.0,88.8645,88.8645,88.3554,88.3753,93058.0
2022-02-25 12:55:00,88.51,88.84,88.4,88.76,145818.0,88.3554,88.6848,88.2456,88.6049,145818.0
2022-02-25 13:00:00,88.78,88.98,88.74,88.88,88055.0,88.6249,88.8245,88.585,88.7247,88055.0
2022-02-25 13:05:00,88.86,88.9,88.52,88.57,52132.0,88.7048,88.7447,88.3653,88.4153,52132.0
2022-02-25 13:10:00,88.58,88.62,88.39,88.45,101208.0,88.4252,88.4652,88.2356,88.2955,101208.0
2022-02-25 13:15:00,88.44,88.72,88.33,88.68,104102.0,88.2855,88.565,88.1757,88.5251,104102.0
2022-02-25 13:20:00,88.68,88.71,88.48,88.67,45487.0,88.5251,88.555,88.3254,88.5151,45487.0
2022-02-25 13:25:00,88.68,88.98,88.68,88.94,72530.0,88.5251,88.8245,88.5251,88.7846,72530.0
2022-02-25 13:30:00,88.96,89.21,88.94,89.14,76858.0,88.8046,89.0541,88.7846,88.9843,76858.0
2022-02-25 13:35:00,89.14,89.22,88.99,89.17,52146.0,88.9843,89.0641,88.8345,89.0142,52146.0
2022-02-25 13:40:00,89.2,89.23,89.1,89.2,46277.0,89.0442,89.0741,88.9443,89.0442,46277.0
2022-02-25 13:45:00,89.21,89.25,88.91,89.07,67375.0,89.0541,89.0941,88.7547,88.9144,67375.0
2022-02-25 13:50:00,89.07,89.2,89.01,89.11,38483.0,88.9144,89.0442,88.8545,88.9543,38483.0
2022-02-25 13:55:00,89.13,89.16,88.83,89.11,75628.0,88.9743,89.0042,88.6748,88.9543,75628.0
2022-02-25 14:00:00,89.06,89.33,88.95,89.28,69779.0,88.9044,89.1739,88.7946,89.124,69779.0
2022-02-25 14:05:00,89.27,89.34,88.99,89.0,49218.0,89.114,89.1839,88.8345,88.8445,49218.0
2022-02-25 14:10:00,89.01,89.07,88.77,88.84,72193.0,88.8545,88.9144,88.6149,88.6848,72193.0
2022-02-25 14:15:00,88.85,89.0,88.82,88.94,36848.0,88.6948,88.8445,88.6648,88.7846,36848.0
2022-02-25 14:20:00,88.93,89.23,88.89,89.2,66495.0,88.7746,89.0741,88.7347,89.0442,66495.0
2022-02-25 14:25:00,89.18,89.19,89.02,89.05,61803.0,89.0242,89.0342,88.8645,88.8944,61803.0
2022-02-25 14:30:00,89.05,89.19,88.65,88.71,80224.0,88.8944,89.0342,88.4951,88.555,80224.0
2022-02-25 14:35:00,88.71,88.91,88.71,88.79,64855.0,88.555,88.7547,88.555,88.6349,64855.0
2022-02-25 14:40:00,88.79,89.04,88.76,88.93,59939.0,88.6349,88.8844,88.6049,88.7746,59939.0
2022-02-25 14:45:00,88.92,89.05,88.87,88.95,44123.0,88.7646,88.8944,88.7147,88.7946,44123.0
2022-02-25 14:50:00,88.93,89.01,88.75,88.88,53666.0,88.7746,88.8545,88.5949,88.7247,53666.0
2022-02-25 14:55:00,88.91,89.16,88.86,89.16,87080.0,88.7547,89.0042,88.7048,89.0042,87080.0
2022-02-25 15:00:00,89.16,89.26,89.06,89.1,47002.0,89.0042,89.1041,88.9044,88.9443,47002.0
2022-02-25 15:05:00,89.11,89.17,88.92,89.1,40848.0,88.9543,89.0142,88.7646,88.9443,40848.0
2022-02-25 15:10:00,89.11,89.24,88.99,89.23,81816.0,88.9543,89.0841,88.8345,89.0741,81816.0
2022-02-25 15:15:00,89.24,89.37,89.22,89.3,92780.0,89.0841,89.2139,89.0641,89.144,92780.0
2022-02-25 15:20:00,89.31,89.53,89.22,89.47,66790.0,89.154,89.3736,89.0641,89.3137,66790.0
2022-02-25 15:25:00,89.46,89.51,89.26,89.37,78719.0,89.3037,89.3536,89.1041,89.2139,78719.0
2022-02-25 15:30:00,89.39,89.54,89.26,89.31,275893.0,89.2338,89.3836,89.1041,89.154,275893.0
2022-02-25 15:35:00,89.29,89.44,89.16,89.28,115684.0,89.134,89.2837,89.0042,89.124,115684.0
2022-02-25 15:40:00,89.25,89.4,89.14,89.35,117734.0,89.0941,89.2438,88.9843,89.1939,117734.0
2022-02-25 15:45:00,89.34,89.46,89.28,89.42,171959.0,89.1839,89.3037,89.124,89.2638,171959.0
2022-02-25 15:50:00,89.42,89.69,89.42,89.63,337347.0,89.2638,89.5333,89.2638,89.4734,337347.0
2022-02-25 15:55:00,89.62,89.79,89.53,89.76,475865.0,89.4634,89.6331,89.3736,89.6032,475865.0
2022-02-28 09:30:00,88.98,89.85,88.81,89.64,336204.0,88.8245,89.693,88.6548,89.4834,336204.0
2022-02-28 09:35:00,89.68,89.82,88.55,88.62,448438.0,89.5233,89.6631,88.3953,88.4652,448438.0
2022-02-28 09:40:00,88.61,88.89,88.4,88.51,251287.0,88.4552,88.7347,88.2456,88.3554,251287.0
2022-02-28 09:45:00,88.52,89.33,88.4,89.18,238733.0,88.3653,89.1739,88.2456,89.0242,238733.0
2022-02-28 09:50:00,89.16,89.37,88.74,89.28,159029.0,89.0042,89.2139,88.585,89.124,159029.0
2022-02-28 09:55:00,89.26,89.56,89.24,89.53,111210.0,89.1041,89.4035,89.0841,89.3736,111210.0
2022-02-28 10:00:00,89.53,89.6,88.82,88.91,174567.0,89.3736,89.4435,88.6648,88.7547,174567.0
2022-02-28 10:05:00,88.91,89.31,88.83,89.29,82781.0,88.7547,89.154,88.6748,89.134,82781.0
2022-02-28 10:10:00,89.29,89.38,89.03,89.3,112922.0,89.134,89.2238,88.8745,89.144,112922.0
2022-02-28 10:15:00,89.31,89.54,89.2,89.52,126904.0,89.154,89.3836,89.0442,89.3636,126904.0
2022-02-28 10:20:00,89.5,89.78,89.5,89.66,134424.0,89.3436,89.6231,89.3436,89.5034,134424.0
2022-02-28 10:25:00,89.66,89.98,89.6,89.95,147509.0,89.5034,89.8228,89.4435,89.7928,147509.0
2022-02-28 10:30:00,89.92,90.23,89.92,90.05,140041.0,89.7629,90.0724,89.7629,89.8927,140041.0
2022-02-28 10:35:00,90.05,90.64,90.05,90.49,299438.0,89.8927,90.4816,89.8927,90.3319,299438.0
2022-02-28 10:40:00,90.5,90.72,90.4,90.46,209583.0,90.3419,90.5615,90.2421,90.302,209583.0
2022-02-28 10:45:00,90.46,90.59,90.14,90.14,97459.0,90.302,90.4317,89.9825,89.9825,97459.0
2022-02-28 10:50:00,90.15,90.43,90.08,90.43,130071.0,89.9925,90.272,89.9226,90.272,130071.0
2022-02-28 10:55:00,90.43,90.49,90.26,90.3,109108.0,90.272,90.3319,90.1023,90.1422,109108.0
2022-02-28 11:00:00,90.32,90.37,90.02,90.36,135822.0,90.1622,90.2121,89.8627,90.2021,135822.0
2022-02-28 11:05:00,90.34,90.38,90.06,90.12,59406.0,90.1822,90.2221,89.9027,89.9626,59406.0
2022-02-28 11:10:00,90.1,90.26,89.99,90.02,75560.0,89.9426,90.1023,89.8328,89.8627,75560.0
2022-02-28 11:15:00,90.03,90.43,90.01,90.33,97608.0,89.8727,90.272,89.8527,90.1722,97608.0
2022-02-28 11:20:00,90.32,90.6,90.32,90.57,97614.0,90.1622,90.4417,90.1622,90.4118,97614.0
2022-02-28 11:25:00,90.55,90.91,90.4,90.9,265736.0,90.3918,90.7512,90.2421,90.7412,265736.0
2022-02-28 11:30:00,90.91,91.24,90.9,91.01,262417.0,90.7512,91.0806,90.7412,90.851,262417.0
2022-02-28 11:35:00,90.99,91.16,90.93,91.16,215296.0,90.831,91.0007,90.7711,91.0007,215296.0
2022-02-28 11:40:00,91.17,91.33,90.99,91.13,140390.0,91.0107,91.1704,90.831,90.9708,140390.0
2022-02-28 11:45:00,91.15,91.34,91.0,91.04,733029.0,90.9908,91.1804,90.841,90.8809,733029.0
2022-02-28 11:50:00,91.04,91.07,90.83,90.97,95984.0,90.8809,90.9109,90.6713,90.8111,95984.0
2022-02-28 11:55:00,90.96,91.06,90.92,90.98,69190.0,90.8011,90.9009,90.7612,90.821,69190.0
2022-02-28 12:00:00,90.97,91.14,90.89,90.89,78698.0,90.8111,90.9808,90.7312,90.7312,78698.0
2022-02-28 12:05:00,90.89,90.89,90.59,90.71,445204.0,90.7312,90.7312,90.4317,90.5515,445204.0
2022-02-28 12:10:00,90.71,90.74,89.97,90.16,120701.0,90.5515,90.5815,89.8128,90.0025,120701.0
2022-02-28 12:15:00,90.18,90.47,90.11,90.45,203207.0,90.0224,90.3119,89.9526,90.292,203207.0
2022-02-28 12:20:00,90.44,90.7,90.4,90.5,297472.0,90.282,90.5415,90.2421,90.3419,297472.0
2022-02-28 12:25:00,90.49,90.67,90.46,90.56,30269.0,90.3319,90.5116,90.302,90.4018,30269.0
2022-02-28 12:30:00,90.55,90.74,90.39,90.44,65408.0,90.3918,90.5815,90.2321,90.282,65408.0
2022-02-28 12:35:00,90.42,90.5,89.98,89.99,87106.0,90.262,90.3419,89.8228,89.8328,87106.0
2022-02-28 12:40:00,90.0,90.12,89.86,89.9,122690.0,89.8428,89.9626,89.703,89.7429,122690.0
2022-02-28 12:45:00,89.84,90.12,89.75,90.09,89268.0,89.683,89.9626,89.5932,89.9326,89268.0
2022-02-28 12:50:00,90.1,90.14,89.87,90.04,66169.0,89.9426,89.9825,89.713,89.8827,66169.0
2022-02-28 12:55:00,90.03,90.33,90.02,90.31,64520.0,89.8727,90.1722,89.8627,90.1522,64520.0
2022-02-28 13:00:00,90.3,90.54,90.25,90.53,57417.0,90.1422,90.3818,90.0923,90.3718,57417.0
2022-02-28 13:05:00,90.55,90.79,90.49,90.79,77030.0,90.3918,90.6314,90.3319,90.6314,77030.0
2022-02-28 13:10:00,90.79,90.8,90.64,90.64,91890.0,90.6314,90.6414,90.4816,90.4816,91890.0
2022-02-28 13:15:00,90.65,90.69,90.03,90.06,99096.0,90.4916,90.5316,89.8727,89.9027,99096.0
2022-02-28 13:20:00,90.06,90.15,89.86,90.05,79030.0,89.9027,89.9925,89.703,89.8927,79030.0
2022-02-28 13:25:00,90.04,90.36,90.02,90.25,85664.0,89.8827,90.2021,89.8627,90.0923,85664.0
2022-02-28 13:30:00,90.24,90.48,90.11,90.33,61167.0,90.0823,90.3219,89.9526,90.1722,61167.0
2022-02-28 13:35:00,90.35,90.45,90.2,90.33,61644.0,90.1921,90.292,90.0424,90.1722,61644.0
2022-02-28 13:40:00,90.34,90.45,90.18,90.21,38240.0,90.1822,90.292,90.0224,90.0524,38240.0
2022-02-28 13:45:00,90.2,90.27,90.0,90.13,43193.0,90.0424,90.1123,89.8428,89.9725,43193.0
2022-02-28 13:50:00,90.15,90.35,90.05,90.09,108913.0,89.9925,90.1921,89.8927,89.9326,108913.0
2022-02-28 13:55:00,90.08,90.16,89.9,89.92,36856.0,89.9226,90.0025,89.7429,89.7629,36856.0
2022-02-28 14:00:00,89.91,89.94,89.4,89.46,63083.0,89.7529,89.7829,89.2438,89.3037,63083.0
2022-02-28 14:05:00,89.43,89.51,89.09,89.13,87296.0,89.2738,89.3536,88.9344,88.9743,87296.0
2022-02-28 14:10:00,89.14,89.4,89.06,89.37,93100.0,88.9843,89.2438,88.9044,89.2139,93100.0
2022-02-28 14:15:00,89.36,89.59,89.14,89.46,86787.0,89.2039,89.4335,88.9843,89.3037,86787.0
2022-02-28 14:20:00,89.47,89.47,89.1,89.12,69323.0,89.3137,89.3137,88.9443,88.9643,69323.0
2022-02-28 14:25:00,89.13,89.25,89.01,89.13,38647.0,88.9743,89.0941,88.8545,88.9743,38647.0
2022-02-28 14:30:00,89.13,89.29,88.91,88.99,109623.0,88.9743,89.134,88.7547,88.8345,109623.0
2022-02-28 14:35:00,89.0,89.34,89.0,89.05,75761.0,88.8445,89.1839,88.8445,88.8944,75761.0
2022-02-28 14:40:00,89.04,89.6,89.04,89.53,141683.0,88.8844,89.4435,88.8844,89.3736,141683.0
2022-02-28 14:45:00,89.54,89.56,89.28,89.42,74708.0,89.3836,89.4035,89.124,89.2638,74708.0
2022-02-28 14:50:00,89.43,89.49,89.34,89.45,62835.0,89.2738,89.3337,89.1839,89.2937,62835.0
2022-02-28 14:55:00,89.45,89.76,89.45,89.73,78226.0,89.2937,89.6032,89.2937,89.5732,78226.0
2022-02-28 15:00:00,89.72,89.81,89.55,89.56,66074.0,89.5633,89.6531,89.3935,89.4035,66074.0
2022-02-28 15:05:00,89.55,89.61,89.24,89.47,74061.0,89.3935,89.4534,89.0841,89.3137,74061.0
2022-02-28 15:10:00,89.47,89.48,89.14,89.17,62050.0,89.3137,89.3237,88.9843,89.0142,62050.0
2022-02-28 15:15:00,89.16,89.48,89.12,89.45,70126.0,89.0042,89.3237,88.9643,89.2937,70126.0
2022-02-28 15:20:00,89.44,89.72,89.44,89.56,100971.0,89.2837,89.5633,89.2837,89.4035,100971.0
2022-02-28 15:25:00,89.56,89.75,89.51,89.57,103211.0,89.4035,89.5932,89.3536,89.4135,103211.0
2022-02-28 15:30:00,89.56,89.67,89.46,89.51,139974.0,89.4035,89.5133,89.3037,89.3536,139974.0
2022-02-28 15:35:00,89.51,89.51,89.11,89.13,145476.0,89.3536,89.3536,88.9543,88.9743,145476.0
2022-02-28 15:40:00,89.13,89.51,89.13,89.47,158190.0,88.9743,89.3536,88.9743,89.3137,158190.0
2022-02-28 15:45:00,89.47,89.75,89.47,89.57,247238.0,89.3137,89.5932,89.3137,89.4135,247238.0
2022-02-28 15:50:00,89.6,90.13,89.6,90.08,353338.0,89.4435,89.9725,89.4435,89.9226,353338.0
2022-02-28 15:55:00,90.09,90.13,89.81,89.82,286632.0,89.9326,89.9725,89.6531,89.6631,286632.0
2022-03-01 09:30:00,89.76,90.83,89.46,90.77,361708.0,89.6032,90.6713,89.3037,90.6114,361708.0
2022-03-01 09:35:00,90.79,91.36,90.78,90.99,283012.0,90.6314,91.2004,90.6214,90.831,283012.0
2022-03-01 09:40:00,90.96,91.21,90.54,90.58,216059.0,90.8011,91.0506,90.3818,90.4217,216059.0
2022-03-01 09:45:00,90.65,90.75,90.15,90.27,255442.0,90.4916,90.5915,89.9925,90.1123,255442.0
2022-03-01 09:50:00,90.29,90.38,89.93,89.99,432452.0,90.1323,90.2221,89.7729,89.8328,432452.0
2022-03-01 09:55:00,90.0,90.02,89.64,89.78,281097.0,89.8428,89.8627,89.4834,89.6231,281097.0
2022-03-01 10:00:00,89.78,90.1,89.63,89.95,274798.0,89.6231,89.9426,89.4734,89.7928,274798.0
2022-03-01 10:05:00,89.93,90.29,89.91,90.15,91752.0,89.7729,90.1323,89.7529,89.9925,91752.0
2022-03-01 10:10:00,90.07,90.08,89.62,90.05,142303.0,89.9126,89.9226,89.4634,89.8927,142303.0
2022-03-01 10:15:00,90.06,90.44,90.03,90.3,92870.0,89.9027,90.282,89.8727,90.1422,92870.0
2022-03-01 10:20:00,90.32,90.76,90.26,90.58,205923.0,90.1622,90.6014,90.1023,90.4217,205923.0
2022-03-01 10:25:00,90.57,90.63,90.39,90.58,107406.0,90.4118,90.4717,90.2321,90.4217,107406.0
2022-03-01 10:30:00,90.59,90.86,90.48,90.57,110867.0,90.4317,90.7013,90.3219,90.4118,110867.0
2022-03-01 10:35:00,90.58,90.69,90.41,90.48,150706.0,90.4217,90.5316,90.252,90.3219,150706.0
2022-03-01 10:40:00,90.47,90.48,89.58,89.59,144270.0,90.3119,90.3219,89.4235,89.4335,144270.0
2022-03-01 10:45:00,89.57,89.66,89.22,89.25,201697.0,89.4135,89.5034,89.0641,89.0941,201697.0
2022-03-01 10:50:00,89.27,89.48,89.09,89.48,100938.0,89.114,89.3237,88.9344,89.3237,100938.0
2022-03-01 10:55:00,89.46,89.48,89.17,89.46,123129.0,89.3037,89.3237,89.0142,89.3037,123129.0
2022-03-01 11:00:00,89.46,89.6,89.32,89.56,153150.0,89.3037,89.4435,89.1639,89.4035,153150.0
2022-03-01 11:05:00,89.59,89.76,89.49,89.5,152276.0,89.4335,89.6032,89.3337,89.3436,152276.0
2022-03-01 11:10:00,89.52,89.75,89.39,89.67,115500.0,89.3636,89.5932,89.2338,89.5133,115500.0
2022-03-01 11:15:00,89.66,89.79,89.57,89.61,111533.0,89.5034,89.6331,89.4135,89.4534,111533.0
2022-03-01 11:20:00,89.6,89.69,89.48,89.58,82786.0,89.4435,89.5333,89.3237,89.4235,82786.0
2022-03-01 11:25:00,89.58,89.6,89.26,89.3,91289.0,89.4235,89.4435,89.1041,89.144,91289.0
2022-03-01 11:30:00,89.31,89.34,88.69,88.73,280101.0,89.154,89.1839,88.535,88.575,280101.0
2022-03-01 11:35:00,88.74,88.92,88.63,88.9,151154.0,88.585,88.7646,88.4752,88.7447,151154.0
2022-03-01 11:40:00,88.91,89.17,88.79,89.17,90872.0,88.7547,89.0142,88.6349,89.0142,90872.0
2022-03-01 11:45:00,89.17,89.21,88.77,88.94,118256.0,89.0142,89.0541,88.6149,88.7846,118256.0
2022-03-01 11:50:00,88.95,88.97,88.73,88.84,76122.0,88.7946,88.8146,88.575,88.6848,76122.0
2022-03-01 11:55:00,88.83,88.91,88.64,88.85,131162.0,88.6748,88.7547,88.4851,88.6948,131162.0
2022-03-01 12:00:00,88.83,88.89,88.71,88.84,104695.0,88.6748,88.7347,88.555,88.6848,104695.0
2022-03-01 12:05:00,88.85,88.94,88.7,88.77,76645.0,88.6948,88.7846,88.545,88.6149,76645.0
2022-03-01 12:10:00,88.81,89.09,88.81,89.06,96537.0,88.6548,88.9344,88.6548,88.9044,96537.0
2022-03-01 12:15:00,89.05,89.31,88.9,89.28,85672.0,88.8944,89.154,88.7447,89.124,85672.0
2022-03-01 12:20:00,89.29,89.37,89.1,89.18,63274.0,89.134,89.2139,88.9443,89.0242,63274.0
2022-03-01 12:25:00,89.16,89.23,88.96,89.12,47093.0,89.0042,89.0741,88.8046,88.9643,47093.0
2022-03-01 12:30:00,89.13,89.29,88.99,89.16,49600.0,88.9743,89.134,88.8345,89.0042,49600.0
2022-03-01 12:35:00,89.16,89.18,89.01,89.11,27758.0,89.0042,89.0242,88.8545,88.9543,27758.0
2022-03-01 12:40:00,89.16,89.43,89.16,89.4,60744.0,89.0042,89.2738,89.0042,89.2438,60744.0
2022-03-01 12:45:00,89.39,89.67,89.34,89.58,144701.0,89.2338,89.5133,89.1839,89.4235,144701.0
2022-03-01 12:50:00,89.58,89.65,89.48,89.62,73644.0,89.4235,89.4934,89.3237,89.4634,73644.0
2022-03-01 12:55:00,89.62,89.83,89.49,89.75,65820.0,89.4634,89.6731,89.3337,89.5932,65820.0
2022-03-01 13:00:00,89.73,89.98,89.67,89.83,115924.0,89.5732,89.8228,89.5133,89.6731,115924.0
2022-03-01 13:05:00,89.83,89.91,89.65,89.85,102434.0,89.6731,89.7529,89.4934,89.693,102434.0
2022-03-01 13:10:00,89.87,89.94,89.68,89.83,75277.0,89.713,89.7829,89.5233,89.6731,75277.0
2022-03-01 13:15:00,89.83,89.86,89.63,89.75,70795.0,89.6731,89.703,89.4734,89.5932,70795.0
2022-03-01 13:20:00,89.75,90.07,89.75,89.87,55312.0,89.5932,89.9126,89.5932,89.713,55312.0
2022-03-01 13:25:00,89.87,89.91,89.57,89.63,74246.0,89.713,89.7529,89.4135,89.4734,74246.0
2022-03-01 13:30:00,89.62,89.88,89.59,89.79,78797.0,89.4634,89.723,89.4335,89.6331,78797.0
2022-03-01 13:35:00,89.77,89.91,89.59,89.88,89614.0,89.6132,89.7529,89.4335,89.723,89614.0
2022-03-01 13:40:00,89.89,89.97,89.73,89.8,68346.0,89.733,89.8128,89.5732,89.6431,68346.0
2022-03-01 13:45:00,89.79,89.95,89.38,89.41,81042.0,89.6331,89.7928,89.2238,89.2538,81042.0
2022-03-01 13:50:00,89.39,89.63,89.36,89.52,56763.0,89.2338,89.4734,89.2039,89.3636,56763.0
2022-03-01 13:55:00,89.51,89.75,89.38,89.7,56027.0,89.3536,89.5932,89.2238,89.5433,56027.0
2022-03-01 14:00:00,89.72,89.79,89.46,89.64,76620.0,89.5633,89.6331,89.3037,89.4834,76620.0
2022-03-01 14:05:00,89.62,89.77,89.5,89.7,51385.0,89.4634,89.6132,89.3436,89.5433,51385.0
2022-03-01 14:10:00,89.74,89.74,89.43,89.58,59027.0,89.5832,89.5832,89.2738,89.4235,59027.0
2022-03-01 14:15:00,89.61,89.83,89.34,89.82,70441.0,89.4534,89.6731,89.1839,89.6631,70441.0
2022-03-01 14:20:00,89.82,90.06,89.68,89.99,65911.0,89.6631,89.9027,89.5233,89.8328,65911.0
2022-03-01 14:25:00,90.02,90.24,90.0,90.19,73037.0,89.8627,90.0823,89.8428,90.0324,73037.0
2022-03-01 14:30:00,90.18,90.32,90.02,90.08,72095.0,90.0224,90.1622,89.8627,89.9226,72095.0
2022-03-01 14:35:00,90.09,90.44,90.09,90.43,88605.0,89.9326,90.282,89.9326,90.272,88605.0
2022-03-01 14:40:00,90.42,90.43,90.22,90.22,99596.0,90.262,90.272,90.0624,90.0624,99596.0
2022-03-01 14:45:00,90.24,90.27,89.81,89.97,71802.0,90.0823,90.1123,89.6531,89.8128,71802.0
2022-03-01 14:50:00,89.96,89.97,89.6,89.64,74199.0,89.8028,89.8128,89.4435,89.4834,74199.0
2022-03-01 14:55:00,89.67,89.72,89.39,89.55,81044.0,89.5133,89.5633,89.2338,89.3935,81044.0
2022-03-01 15:00:00,89.53,89.94,89.46,89.94,90210.0,89.3736,89.7829,89.3037,89.7829,90210.0
2022-03-01 15:05:00,89.96,90.36,89.96,90.36,148650.0,89.8028,90.2021,89.8028,90.2021,148650.0
2022-03-01 15:10:00,90.37,90.4,89.94,89.98,86591.0,90.2121,90.2421,89.7829,89.8228,86591.0
2022-03-01 15:15:00,89.98,90.02,89.62,89.64,79009.0,89.8228,89.8627,89.4634,89.4834,79009.0
2022-03-01 15:20:00,89.66,89.71,89.41,89.49,86409.0,89.5034,89.5533,89.2538,89.3337,86409.0
2022-03-01 15:25:00,89.49,89.49,89.16,89.19,70445.0,89.3337,89.3337,89.0042,89.0342,70445.0
2022-03-01 15:30:00,89.18,89.18,89.01,89.12,159385.0,89.0242,89.0242,88.8545,88.9643,159385.0
2022-03-01 15:35:00,89.12,89.31,89.02,89.25,81936.0,88.9643,89.154,88.8645,89.0941,81936.0
2022-03-01 15:40:00,89.25,89.27,88.71,88.73,105083.0,89.0941,89.114,88.555,88.575,105083.0
2022-03-01 15:45:00,88.73,88.78,88.55,88.59,142370.0,88.575,88.6249,88.3953,88.4352,142370.0
2022-03-01 15:50:00,88.57,88.86,88.35,88.82,283178.0,88.4153,88.7048,88.1956,88.6648,283178.0
2022-03-01 15:55:00,88.8,89.16,88.73,89.04,246167.0,88.6449,89.0042,88.575,88.8844,246167.0
2022-03-02 09:30:00,89.21,89.33,88.56,88.64,164958.0,89.0541,89.1739,88.4053,88.4851,164958.0
2022-03-02 09:35:00,88.65,88.9,88.42,88.83,157003.0,88.4951,88.7447,88.2655,88.6748,157003.0
2022-03-02 09:40:00,88.82,89.84,88.64,89.65,204881.0,88.6648,89.683,88.4851,89.4934,204881.0
2022-03-02 09:45:00,89.68,89.86,89.5,89.55,175791.0,89.5233,89.703,89.3436,89.3935,175791.0
2022-03-02 09:50:00,89.53,89.63,89.11,89.26,79123.0,89.3736,89.4734,88.9543,89.1041,79123.0
2022-03-02 09:55:00,89.27,89.36,88.77,88.87,86481.0,89.114,89.2039,88.6149,88.7147,86481.0
2022-03-02 10:00:00,88.89,89.01,88.56,88.74,108340.0,88.7347,88.8545,88.4053,88.585,108340.0
2022-03-02 10:05:00,88.7,88.77,88.09,88.28,211558.0,88.545,88.6149,87.9361,88.1258,211558.0
2022-03-02 10:10:00,88.29,88.46,88.06,88.22,82846.0,88.1357,88.3055,87.9062,88.0659,82846.0
2022-03-02 10:15:00,88.21,88.63,88.19,88.29,85309.0,88.0559,88.4752,88.0359,88.1357,85309.0
2022-03-02 10:20:00,88.28,88.75,88.27,88.3,114643.0,88.1258,88.5949,88.1158,88.1457,114643.0
2022-03-02 10:25:00,88.35,89.22,88.15,89.09,205590.0,88.1956,89.0641,87.996,88.9344,205590.0
2022-03-02 10:30:00,89.07,89.36,88.63,88.77,233444.0,88.9144,89.2039,88.4752,88.6149,233444.0
2022-03-02 10:35:00,88.76,89.51,88.69,89.32,104580.0,88.6049,89.3536,88.535,89.1639,104580.0
2022-03-02 10:40:00,89.32,89.4,88.86,89.05,65315.0,89.1639,89.2438,88.7048,88.8944,65315.0
2022-03-02 10:45:00,89.08,89.23,88.82,89.21,71731.0,88.9244,89.0741,88.6648,89.0541,71731.0
2022-03-02 10:50:00,89.23,89.44,88.84,88.84,118966.0,89.0741,89.2837,88.6848,88.6848,118966.0
2022-03-02 10:55:00,88.85,89.15,88.78,89.04,30056.0,88.6948,88.9942,88.6249,88.8844,30056.0
2022-03-02 11:00:00,89.04,89.53,88.81,89.38,94883.0,88.8844,89.3736,88.6548,89.2238,94883.0
2022-03-02 11:05:00,89.41,89.66,89.28,89.53,83986.0,89.2538,89.5034,89.124,89.3736,83986.0
2022-03-02 11:10:00,89.54,89.59,89.31,89.52,62458.0,89.3836,89.4335,89.154,89.3636,62458.0
2022-03-02 11:15:00,89.54,89.67,89.48,89.48,80376.0,89.3836,89.5133,89.3237,89.3237,80376.0
2022-03-02 11:20:00,89.52,89.55,89.31,89.53,57590.0,89.3636,89.3935,89.154,89.3736,57590.0
2022-03-02 11:25:00,89.54,89.78,89.54,89.55,52476.0,89.3836,89.6231,89.3836,89.3935,52476.0
2022-03-02 11:30:00,89.56,89.8,89.4,89.42,83195.0,89.4035,89.6431,89.2438,89.2638,83195.0
2022-03-02 11:35:00,89.39,89.52,89.28,89.33,48142.0,89.2338,89.3636,89.124,89.1739,48142.0
2022-03-02 11:40:00,89.32,89.41,88.87,88.88,45046.0,89.1639,89.2538,88.7147,88.7247,45046.0
2022-03-02 11:45:00,88.87,89.18,88.84,88.97,47645.0,88.7147,89.0242,88.6848,88.8146,47645.0
2022-03-02 11:50:00,88.95,89.01,88.75,88.79,34700.0,88.7946,88.8545,88.5949,88.6349,34700.0
2022-03-02 11:55:00,88.77,89.01,88.75,88.98,76713.0,88.6149,88.8545,88.5949,88.8245,76713.0
2022-03-02 12:00:00,88.99,89.24,88.93,89.08,148129.0,88.8345,89.0841,88.7746,88.9244,148129.0
2022-03-02 12:05:00,89.07,89.21,88.99,89.15,149845.0,88.9144,89.0541,88.8345,88.9942,149845.0
2022-03-02 12:10:00,89.16,89.38,89.04,89.16,244571.0,89.0042,89.2238,88.8844,89.0042,244571.0
2022-03-02 12:15:00,89.16,89.23,89.03,89.23,272880.0,89.0042,89.0741,88.8745,89.0741,272880.0
2022-03-02 12:20:00,89.2,89.39,89.16,89.16,28825.0,89.0442,89.2338,89.0042,89.0042,28825.0
2022-03-02 12:25:00,89.16,89.26,89.09,89.19,27448.0,89.0042,89.1041,88.9344,89.0342,27448.0
2022-03-02 12:30:00,89.23,89.42,89.19,89.33,35325.0,89.0741,89.2638,89.0342,89.1739,35325.0
2022-03-02 12:35:00,89.34,89.34,89.12,89.23,20351.0,89.1839,89.1839,88.9643,89.0741,20351.0
2022-03-02 12:40:00,89.27,89.42,89.22,89.35,15689.0,89.114,89.2638,89.0641,89.1939,15689.0
2022-03-02 12:45:00,89.37,89.43,89.21,89.27,23305.0,89.2139,89.2738,89.0541,89.114,23305.0
2022-03-02 12:50:00,89.33,89.55,89.26,89.53,42003.0,89.1739,89.3935,89.1041,89.3736,42003.0
2022-03-02 12:55:00,89.51,89.72,89.45,89.63,49746.0,89.3536,89.5633,89.2937,89.4734,49746.0
2022-03-02 13:00:00,89.7,89.89,89.61,89.87,52669.0,89.5433,89.733,89.4534,89.713,52669.0
2022-03-02 13:05:00,89.87,90.08,89.87,89.92,57694.0,89.713,89.9226,89.713,89.7629,57694.0
2022-03-02 13:10:00,89.92,90.17,89.92,90.02,33215.0,89.7629,90.0125,89.7629,89.8627,33215.0
2022-03-02 13:15:00,90.03,90.06,89.87,90.03,59913.0,89.8727,89.9027,89.713,89.8727,59913.0
2022-03-02 13:20:00,90.02,90.16,89.96,90.11,55962.0,89.8627,90.0025,89.8028,89.9526,55962.0
2022-03-02 13:25:00,90.06,90.16,89.98,90.05,57636.0,89.9027,90.0025,89.8228,89.8927,57636.0
2022-03-02 13:30:00,90.06,90.15,89.79,89.88,65346.0,89.9027,89.9925,89.6331,89.723,65346.0
2022-03-02 13:35:00,89.85,89.94,89.78,89.91,30742.0,89.693,89.7829,89.6231,89.7529,30742.0
2022-03-02 13:40:00,89.89,89.96,89.73,89.93,46477.0,89.733,89.8028,89.5732,89.7729,46477.0
2022-03-02 13:45:00,89.94,89.95,89.53,89.57,36612.0,89.7829,89.7928,89.3736,89.4135,36612.0
2022-03-02 13:50:00,89.59,89.83,89.59,89.79,32820.0,89.4335,89.6731,89.4335,89.6331,32820.0
2022-03-02 13:55:00,89.78,89.95,89.75,89.94,31686.0,89.6231,89.7928,89.5932,89.7829,31686.0
2022-03-02 14:00:00,89.97,90.08,89.85,90.02,24147.0,89.8128,89.9226,89.693,89.8627,24147.0
2022-03-02 14:05:00,90.05,90.06,89.94,89.99,18238.0,89.8927,89.9027,89.7829,89.8328,18238.0
2022-03-02 14:10:00,89.99,90.01,89.93,89.94,12364.0,89.8328,89.8527,89.7729,89.7829,12364.0
2022-03-02 14:15:00,89.97,90.0,89.83,89.94,45774.0,89.8128,89.8428,89.6731,89.7829,45774.0
2022-03-02 14:20:00,89.96,90.05,89.68,89.68,58780.0,89.8028,89.8927,89.5233,89.5233,58780.0
2022-03-02 14:25:00,89.67,89.68,89.53,89.59,65577.0,89.5133,89.5233,89.3736,89.4335,65577.0
2022-03-02 14:30:00,89.6,89.7,89.52,89.56,23993.0,89.4435,89.5433,89.3636,89.4035,23993.0
2022-03-02 14:35:00,89.57,89.73,89.57,89.67,23161.0,89.4135,89.5732,89.4135,89.5133,23161.0
2022-03-02 14:40:00,89.71,89.88,89.69,89.87,15658.0,89.5533,89.723,89.5333,89.713,15658.0
2022-03-02 14:45:00,89.87,89.93,89.74,89.85,22464.0,89.713,89.7729,89.5832,89.693,22464.0
2022-03-02 14:50:00,89.87,89.97,89.66,89.7,41406.0,89.713,89.8128,89.5034,89.5433,41406.0
2022-03-02 14:55:00,89.74,89.81,89.46,89.53,33826.0,89.5832,89.6531,89.3037,89.3736,33826.0
2022-03-02 15:00:00,89.54,89.84,89.54,89.79,30956.0,89.3836,89.683,89.3836,89.6331,30956.0
2022-03-02 15:05:00,89.79,89.84,89.57,89.57,143592.0,89.6331,89.683,89.4135,89.4135,143592.0
2022-03-02 15:10:00,89.56,89.57,89.24,89.3,117875.0,89.4035,89.4135,89.0841,89.144,117875.0
2022-03-02 15:15:00,89.32,89.36,89.02,89.14,140563.0,89.1639,89.2039,88.8645,88.9843,140563.0
2022-03-02 15:20:00,89.11,89.23,88.98,89.08,57862.0,88.9543,89.0741,88.8245,88.9244,57862.0
2022-03-02 15:25:00,89.08,89.36,89.08,89.28,66980.0,88.9244,89.2039,88.9244,89.124,66980.0
2022-03-02 15:30:00,89.3,89.46,89.29,89.43,80019.0,89.144,89.3037,89.134,89.2738,80019.0
2022-03-02 15:35:00,89.44,89.49,89.32,89.32,45691.0,89.2837,89.3337,89.1639,89.1639,45691.0
2022-03-02 15:40:00,89.32,89.49,89.25,89.47,190656.0,89.1639,89.3337,89.0941,89.3137,190656.0
2022-03-02 15:45:00,89.47,89.52,89.32,89.34,131378.0,89.3137,89.3636,89.1639,89.1839,131378.0
2022-03-02 15:50:00,89.35,89.52,89.33,89.44,191163.0,89.1939,89.3636,89.1739,89.2837,191163.0
2022-03-02 15:55:00,89.41,89.41,89.17,89.34,178043.0,89.2538,89.2538,89.0142,89.1839,178043.0
2022-03-03 09:30:00,89.72,89.97,89.31,89.34,310772.0,89.5633,89.8128,89.154,89.1839,310772.0
2022-03-03 09:35:00,89.34,89.39,88.96,89.17,277206.0,89.1839,89.2338,88.8046,89.0142,277206.0
2022-03-03 09:40:00,89.14,89.17,88.51,88.51,296209.0,88.9843,89.0142,88.3554,88.3554,296209.0
2022-03-03 09:45:00,88.51,88.7,88.14,88.17,385179.0,88.3554,88.545,87.986,88.016,385179.0
2022-03-03 09:50:00,88.18,88.47,88.1,88.18,252498.0,88.0259,88.3154,87.9461,88.0259,252498.0
2022-03-03 09:55:00,88.18,88.36,88.03,88.2,144003.0,88.0259,88.2056,87.8762,88.0459,144003.0
2022-03-03 10:00:00,88.22,88.52,88.09,88.39,100274.0,88.0659,88.3653,87.9361,88.2356,100274.0
2022-03-03 10:05:00,88.4,88.42,87.71,87.96,209373.0,88.2456,88.2655,87.5568,87.8063,209373.0
2022-03-03 10:10:00,87.95,88.1,87.86,88.08,187589.0,87.7963,87.9461,87.7065,87.9261,187589.0
2022-03-03 10:15:00,88.07,88.08,87.64,87.68,121184.0,87.9161,87.9261,87.4869,87.5268,121184.0
2022-03-03 10:20:00,87.69,87.71,87.28,87.4,96653.0,87.5368,87.5568,87.1275,87.2473,96653.0
2022-03-03 10:25:00,87.36,87.52,87.33,87.42,170235.0,87.2074,87.3671,87.1774,87.2673,170235.0
2022-03-03 10:30:00,87.33,87.62,87.29,87.56,95898.0,87.1774,87.4669,87.1375,87.407,95898.0
2022-03-03 10:35:00,87.54,87.56,87.13,87.15,147451.0,87.3871,87.407,86.9778,86.9977,147451.0
2022-03-03 10:40:00,87.19,87.28,86.89,87.0,83162.0,87.0377,87.1275,86.7382,86.848,83162.0
2022-03-03 10:45:00,87.01,87.33,87.0,87.24,113013.0,86.858,87.1774,86.848,87.0876,113013.0
2022-03-03 10:50:00,87.2,87.25,86.98,86.99,114551.0,87.0477,87.0976,86.828,86.838,114551.0
2022-03-03 10:55:00,86.99,87.05,86.86,86.92,74800.0,86.838,86.8979,86.7082,86.7681,74800.0
2022-03-03 11:00:00,86.92,87.12,86.86,87.11,238797.0,86.7681,86.9678,86.7082,86.9578,238797.0
2022-03-03 11:05:00,87.11,87.12,86.72,86.94,179684.0,86.9578,86.9678,86.5685,86.7881,179684.0
2022-03-03 11:10:00,86.94,86.98,86.74,86.9,69056.0,86.7881,86.828,86.5885,86.7482,69056.0
2022-03-03 11:15:00,86.88,87.19,86.75,87.17,141424.0,86.7282,87.0377,86.5984,87.0177,141424.0
2022-03-03 11:20:00,87.18,87.73,87.17,87.73,173036.0,87.0277,87.5767,87.0177,87.5767,173036.0
2022-03-03 11:25:00,87.72,87.83,87.58,87.6,184132.0,87.5667,87.6766,87.427,87.447,184132.0
2022-03-03 11:30:00,87.58,87.61,87.34,87.41,161226.0,87.427,87.4569,87.1874,87.2573,161226.0
2022-03-03 11:35:00,87.42,87.48,87.25,87.33,190148.0,87.2673,87.3272,87.0976,87.1774,190148.0
2022-03-03 11:40:00,87.32,88.2,87.27,88.14,860223.0,87.1674,88.0459,87.1175,87.986,860223.0
2022-03-03 11:45:00,88.13,88.15,87.77,87.79,184745.0,87.976,87.996,87.6167,87.6366,184745.0
2022-03-03 11:50:00,87.79,87.92,87.62,87.83,99420.0,87.6366,87.7664,87.4669,87.6766,99420.0
2022-03-03 11:55:00,87.82,88.09,87.5,87.87,209313.0,87.6666,87.9361,87.3471,87.7165,209313.0
2022-03-03 12:00:00,87.87,87.95,87.66,87.77,49556.0,87.7165,87.7963,87.5068,87.6167,49556.0
2022-03-03 12:05:00,87.76,87.95,87.69,87.95,57280.0,87.6067,87.7963,87.5368,87.7963,57280.0
2022-03-03 12:10:00,87.94,88.08,87.86,87.92,85228.0,87.7864,87.9261,87.7065,87.7664,85228.0
2022-03-03 12:15:00,87.94,87.98,87.8,87.9,41303.0,87.7864,87.8263,87.6466,87.7464,41303.0
2022-03-03 12:20:00,87.9,87.95,87.6,87.61,60275.0,87.7464,87.7963,87.447,87.4569,60275.0
2022-03-03 12:25:00,87.62,87.63,87.32,87.38,50448.0,87.4669,87.4769,87.1674,87.2273,50448.0
2022-03-03 12:30:00,87.39,88.24,87.35,88.19,271842.0,87.2373,88.0858,87.1974,88.0359,271842.0
2022-03-03 12:35:00,88.2,88.34,87.8,87.89,133108.0,88.0459,88.1857,87.6466,87.7364,133108.0
2022-03-03 12:40:00,87.89,87.91,87.65,87.91,48060.0,87.7364,87.7564,87.4969,87.7564,48060.0
2022-03-03 12:45:00,87.89,87.89,87.55,87.62,63774.0,87.7364,87.7364,87.397,87.4669,63774.0
2022-03-03 12:50:00,87.62,87.66,87.46,87.58,45547.0,87.4669,87.5068,87.3072,87.427,45547.0
2022-03-03 12:55:00,87.57,87.59,87.44,87.46,40529.0,87.417,87.437,87.2872,87.3072,40529.0
2022-03-03 13:00:00,87.44,87.73,87.34,87.63,67337.0,87.2872,87.5767,87.1874,87.4769,67337.0
2022-03-03 13:05:00,87.62,87.88,87.54,87.68,53223.0,87.4669,87.7265,87.3871,87.5268,53223.0
2022-03-03 13:10:00,87.67,87.92,87.67,87.83,48226.0,87.5168,87.7664,87.5168,87.6766,48226.0
2022-03-03 13:15:00,87.86,88.19,87.84,88.04,81616.0,87.7065,88.0359,87.6865,87.8862,81616.0
2022-03-03 13:20:00,88.02,88.07,87.84,87.91,21225.0,87.8662,87.9161,87.6865,87.7564,21225.0
2022-03-03 13:25:00,87.88,88.0,87.73,87.96,57153.0,87.7265,87.8463,87.5767,87.8063,57153.0
2022-03-03 13:30:00,87.95,87.95,87.48,87.52,78558.0,87.7963,87.7963,87.3272,87.3671,78558.0
2022-03-03 13:35:00,87.52,87.64,87.41,87.45,38978.0,87.3671,87.4869,87.2573,87.2972,38978.0
2022-03-03 13:40:00,87.41,87.49,87.27,87.4,93303.0,87.2573,87.3371,87.1175,87.2473,93303.0
2022-03-03 13:45:00,87.38,87.45,87.2,87.36,57446.0,87.2273,87.2972,87.0477,87.2074,57446.0
2022-03-03 13:50:00,87.36,87.48,87.22,87.25,83383.0,87.2074,87.3272,87.0676,87.0976,83383.0
2022-03-03 13:55:00,87.24,87.38,87.18,87.24,47158.0,87.0876,87.2273,87.0277,87.0876,47158.0
2022-03-03 14:00:00,87.23,87.36,86.99,87.02,96138.0,87.0776,87.2074,86.838,86.868,96138.0
2022-03-03 14:05:00,87.02,87.09,86.85,86.91,99461.0,86.868,86.9378,86.6983,86.7582,99461.0
2022-03-03 14:10:00,86.9,87.27,86.78,87.23,85970.0,86.7482,87.1175,86.6284,87.0776,85970.0
2022-03-03 14:15:00,87.23,87.3,87.08,87.11,61761.0,87.0776,87.1475,86.9279,86.9578,61761.0
2022-03-03 14:20:00,87.11,87.15,86.85,86.88,45336.0,86.9578,86.9977,86.6983,86.7282,45336.0
2022-03-03 14:25:00,86.87,87.0,86.87,86.96,46346.0,86.7182,86.848,86.7182,86.8081,46346.0
2022-03-03 14:30:00,86.93,87.01,86.85,86.91,50920.0,86.7781,86.858,86.6983,86.7582,50920.0
2022-03-03 14:35:00,86.9,86.96,86.81,86.88,42636.0,86.7482,86.8081,86.6583,86.7282,42636.0
2022-03-03 14:40:00,86.87,86.87,86.51,86.58,78004.0,86.7182,86.7182,86.3589,86.4287,78004.0
2022-03-03 14:45:00,86.57,86.62,86.41,86.43,80609.0,86.4188,86.4687,86.259,86.279,80609.0
2022-03-03 14:50:00,86.43,86.5,86.3,86.41,63066.0,86.279,86.3489,86.1492,86.259,63066.0
2022-03-03 14:55:00,86.41,86.52,86.32,86.42,61261.0,86.259,86.3688,86.1692,86.269,61261.0
2022-03-03 15:00:00,86.4,86.4,86.05,86.06,113284.0,86.2491,86.2491,85.8997,85.9096,113284.0
2022-03-03 15:05:00,86.07,86.18,85.92,85.94,242689.0,85.9196,86.0294,85.7699,85.7899,242689.0
2022-03-03 15:10:00,85.92,85.99,85.78,85.95,278624.0,85.7699,85.8398,85.6301,85.7998,278624.0
2022-03-03 15:15:00,85.96,86.14,85.9,86.08,152702.0,85.8098,85.9895,85.7499,85.9296,152702.0
2022-03-03 15:20:00,86.07,86.1,85.87,85.9,77542.0,85.9196,85.9496,85.72,85.7499,77542.0
2022-03-03 15:25:00,85.9,86.14,85.83,86.13,74031.0,85.7499,85.9895,85.68,85.9795,74031.0
2022-03-03 15:30:00,86.12,86.27,85.96,86.02,183483.0,85.9695,86.1193,85.8098,85.8697,183483.0
2022-03-03 15:35:00,86.01,86.12,85.93,86.08,181287.0,85.8597,85.9695,85.7799,85.9296,181287.0
2022-03-03 15:40:00,86.08,86.31,86.06,86.16,148895.0,85.9296,86.1592,85.9096,86.0095,148895.0
2022-03-03 15:45:00,86.15,86.22,86.03,86.2,145521.0,85.9995,86.0694,85.8797,86.0494,145521.0
2022-03-03 15:50:00,86.2,86.53,85.95,86.4,432278.0,86.0494,86.3788,85.7998,86.2491,432278.0
2022-03-03 15:55:00,86.39,86.7,86.34,86.67,335987.0,86.2391,86.5485,86.1892,86.5186,335987.0
2022-03-04 09:30:00,85.64,86.92,85.6,86.7,430230.0,85.4904,86.7681,85.4504,86.5485,430230.0
2022-03-04 09:35:00,86.7,87.17,86.63,86.86,228888.0,86.5485,87.0177,86.4786,86.7082,228888.0
2022-03-04 09:40:00,86.86,86.92,86.32,86.41,248738.0,86.7082,86.7681,86.1692,86.259,248738.0
2022-03-04 09:45:00,86.42,86.47,86.0,86.08,257626.0,86.269,86.3189,85.8497,85.9296,257626.0
2022-03-04 09:50:00,86.04,86.36,86.0,86.12,261539.0,85.8897,86.2091,85.8497,85.9695,261539.0
2022-03-04 09:55:00,86.12,86.42,85.99,86.33,290403.0,85.9695,86.269,85.8398,86.1792,290403.0
2022-03-04 10:00:00,86.32,86.47,85.89,86.11,236095.0,86.1692,86.3189,85.7399,85.9596,236095.0
2022-03-04 10:05:00,86.09,86.11,85.58,85.62,165026.0,85.9396,85.9596,85.4305,85.4704,165026.0
2022-03-04 10:10:00,85.66,85.67,85.42,85.56,83738.0,85.5103,85.5203,85.2708,85.4105,83738.0
2022-03-04 10:15:00,85.56,85.67,85.32,85.43,153163.0,85.4105,85.5203,85.1709,85.2807,153163.0
2022-03-04 10:20:00,85.44,85.63,85.35,85.52,122763.0,85.2907,85.4804,85.2009,85.3706,122763.0
2022-03-04 10:25:00,85.51,85.86,85.51,85.65,229729.0,85.3606,85.71,85.3606,85.5004,229729.0
2022-03-04 10:30:00,85.66,85.67,85.43,85.46,181189.0,85.5103,85.5203,85.2807,85.3107,181189.0
2022-03-04 10:35:00,85.44,85.88,85.43,85.55,127620.0,85.2907,85.73,85.2807,85.4005,127620.0
2022-03-04 10:40:00,85.54,85.74,85.41,85.45,58853.0,85.3906,85.5902,85.2608,85.3007,58853.0
2022-03-04 10:45:00,85.43,85.5,85.35,85.39,91192.0,85.2807,85.3506,85.2009,85.2408,91192.0
2022-03-04 10:50:00,85.39,85.55,85.35,85.46,39631.0,85.2408,85.4005,85.2009,85.3107,39631.0
2022-03-04 10:55:00,85.47,85.47,85.19,85.19,42668.0,85.3207,85.3207,85.0412,85.0412,42668.0
2022-03-04 11:00:00,85.17,85.23,85.0,85.01,112674.0,85.0212,85.0811,84.8515,84.8615,112674.0
2022-03-04 11:05:00,85.02,85.11,84.92,84.98,86608.0,84.8715,84.9613,84.7716,84.8315,86608.0
2022-03-04 11:10:00,84.93,85.01,84.73,84.86,106398.0,84.7816,84.8615,84.582,84.7117,106398.0
2022-03-04 11:15:00,84.85,85.18,84.81,85.13,90139.0,84.7018,85.0312,84.6618,84.9813,90139.0
2022-03-04 11:20:00,85.09,85.09,84.89,84.98,62729.0,84.9413,84.9413,84.7417,84.8315,62729.0
2022-03-04 11:25:00,84.96,85.19,84.85,85.12,103607.0,84.8116,85.0412,84.7018,84.9713,103607.0
2022-03-04 11:30:00,85.1,85.12,84.87,84.92,88243.0,84.9513,84.9713,84.7217,84.7716,88243.0
2022-03-04 11:35:00,84.93,85.25,84.76,85.23,99809.0,84.7816,85.1011,84.6119,85.0811,99809.0
2022-03-04 11:40:00,85.21,85.49,85.21,85.27,172722.0,85.0611,85.3406,85.0611,85.121,172722.0
2022-03-04 11:45:00,85.28,85.29,84.97,85.14,98675.0,85.131,85.141,84.8215,84.9913,98675.0
2022-03-04 11:50:00,85.14,85.14,84.87,84.88,44771.0,84.9913,84.9913,84.7217,84.7317,44771.0
2022-03-04 11:55:00,84.9,85.12,84.89,84.94,268024.0,84.7517,84.9713,84.7417,84.7916,268024.0
2022-03-04 12:00:00,84.94,84.96,84.71,84.75,36203.0,84.7916,84.8116,84.562,84.6019,36203.0
2022-03-04 12:05:00,84.72,84.77,84.58,84.7,131524.0,84.572,84.6219,84.4322,84.552,131524.0
2022-03-04 12:10:00,84.7,85.28,84.7,85.18,86564.0,84.552,85.131,84.552,85.0312,86564.0
2022-03-04 12:15:00,85.17,85.53,85.17,85.35,168892.0,85.0212,85.3806,85.0212,85.2009,168892.0
2022-03-04 12:20:00,85.35,85.37,85.02,85.05,116107.0,85.2009,85.2209,84.8715,84.9014,116107.0
2022-03-04 12:25:00,85.03,85.2,84.93,85.08,76728.0,84.8814,85.0511,84.7816,84.9314,76728.0
2022-03-04 12:30:00,85.07,85.13,84.85,84.86,79411.0,84.9214,84.9813,84.7018,84.7117,79411.0
2022-03-04 12:35:00,84.86,85.08,84.79,85.02,75186.0,84.7117,84.9314,84.6419,84.8715,75186.0
2022-03-04 12:40:00,85.07,85.07,84.68,84.68,60003.0,84.9214,84.9214,84.5321,84.5321,60003.0
2022-03-04 12:45:00,84.68,84.83,84.63,84.79,53116.0,84.5321,84.6818,84.4821,84.6419,53116.0
2022-03-04 12:50:00,84.8,84.94,84.6,84.75,117475.0,84.6518,84.7916,84.4522,84.6019,117475.0
2022-03-04 12:55:00,84.76,84.93,84.74,84.76,57729.0,84.6119,84.7816,84.592,84.6119,57729.0
2022-03-04 13:00:00,84.77,85.32,84.77,85.31,192416.0,84.6219,85.1709,84.6219,85.161,192416.0
2022-03-04 13:05:00,85.31,85.52,85.22,85.45,146104.0,85.161,85.3706,85.0711,85.3007,146104.0
2022-03-04 13:10:00,85.46,85.48,85.22,85.24,86437.0,85.3107,85.3307,85.0711,85.0911,86437.0
2022-03-04 13:15:00,85.25,85.38,84.91,84.94,180692.0,85.1011,85.2308,84.7617,84.7916,180692.0
2022-03-04 13:20:00,84.94,85.06,84.8,84.83,115273.0,84.7916,84.9114,84.6518,84.6818,115273.0
2022-03-04 13:25:00,84.84,84.98,84.8,84.85,48253.0,84.6918,84.8315,84.6518,84.7018,48253.0
2022-03-04 13:30:00,84.87,85.12,84.85,84.92,76573.0,84.7217,84.9713,84.7018,84.7716,76573.0
2022-03-04 13:35:00,84.93,85.09,84.9,85.08,48602.0,84.7816,84.9413,84.7517,84.9314,48602.0
2022-03-04 13:40:00,85.05,85.07,84.6,84.67,104577.0,84.9014,84.9214,84.4522,84.5221,104577.0
2022-03-04 13:45:00,84.66,84.71,84.53,84.64,70004.0,84.5121,84.562,84.3823,84.4921,70004.0
2022-03-04 13:50:00,84.64,84.84,84.57,84.8,85387.0,84.4921,84.6918,84.4222,84.6518,85387.0
2022-03-04 13:55:00,84.8,84.86,84.54,84.57,65655.0,84.6518,84.7117,84.3923,84.4222,65655.0
2022-03-04 14:00:00,84.58,84.71,84.54,84.64,71131.0,84.4322,84.562,84.3923,84.4921,71131.0
2022-03-04 14:05:00,84.64,84.74,84.54,84.58,80224.0,84.4921,84.592,84.3923,84.4322,80224.0
2022-03-04 14:10:00,84.58,84.59,84.38,84.4,94991.0,84.4322,84.4422,84.2326,84.2525,94991.0
2022-03-04 14:15:00,84.41,84.42,84.24,84.34,59727.0,84.2625,84.2725,84.0928,84.1926,59727.0
2022-03-04 14:20:00,84.35,84.57,84.27,84.49,117414.0,84.2026,84.4222,84.1228,84.3424,117414.0
2022-03-04 14:25:00,84.48,84.69,84.32,84.39,94064.0,84.3324,84.542,84.1727,84.2426,94064.0
2022-03-04 14:30:00,84.38,84.54,84.31,84.43,66870.0,84.2326,84.3923,84.1627,84.2825,66870.0
2022-03-04 14:35:00,84.44,84.46,84.22,84.32,60081.0,84.2925,84.3124,84.0729,84.1727,60081.0
2022-03-04 14:40:00,84.3,84.32,84.12,84.17,93812.0,84.1527,84.1727,83.973,84.0229,93812.0
2022-03-04 14:45:00,84.16,84.21,84.07,84.11,152385.0,84.013,84.0629,83.9231,83.9631,152385.0
2022-03-04 14:50:00,84.11,84.24,83.85,84.02,172145.0,83.9631,84.0928,83.7035,83.8732,172145.0
2022-03-04 14:55:00,84.03,84.06,83.71,83.72,75563.0,83.8832,83.9131,83.5638,83.5737,75563.0
2022-03-04 15:00:00,83.71,84.09,83.69,83.95,216459.0,83.5638,83.9431,83.5438,83.8033,216459.0
2022-03-04 15:05:00,83.96,84.11,83.85,83.88,138478.0,83.8133,83.9631,83.7035,83.7335,138478.0
2022-03-04 15:10:00,83.89,84.08,83.82,83.87,96531.0,83.7434,83.9331,83.6736,83.7235,96531.0
2022-03-04 15:15:00,83.88,84.06,83.85,83.87,87778.0,83.7335,83.9131,83.7035,83.7235,87778.0
2022-03-04 15:20:00,83.86,83.9,83.73,83.8,215955.0,83.7135,83.7534,83.5837,83.6536,215955.0
2022-03-04 15:25:00,83.79,84.08,83.77,83.95,164773.0,83.6436,83.9331,83.6236,83.8033,164773.0
2022-03-04 15:30:00,83.94,83.99,83.78,83.83,172508.0,83.7933,83.8433,83.6336,83.6835,172508.0
2022-03-04 15:35:00,83.83,83.93,83.69,83.72,168188.0,83.6835,83.7834,83.5438,83.5737,168188.0
2022-03-04 15:40:00,83.73,83.92,83.67,83.73,228225.0,83.5837,83.7734,83.5238,83.5837,228225.0
2022-03-04 15:45:00,83.72,83.88,83.62,83.72,207051.0,83.5737,83.7335,83.4739,83.5737,207051.0
2022-03-04 15:50:00,83.72,83.97,83.58,83.87,359395.0,83.5737,83.8233,83.434,83.7235,359395.0
2022-03-04 15:55:00,83.87,84.03,83.87,83.96,473766.0,83.7235,83.8832,83.7235,83.8133,473766.0
2022-03-07 09:30:00,83.86,84.91,83.84,84.67,328399.0,83.7135,84.7617,83.6935,84.5221,328399.0
2022-03-07 09:35:00,84.67,85.49,84.62,85.41,253576.0,84.5221,85.3406,84.4722,85.2608,253576.0
2022-03-07 09:40:00,85.39,85.42,84.2,84.31,377485.0,85.2408,85.2708,84.0529,84.1627,377485.0
2022-03-07 09:45:00,84.3,84.56,83.87,83.93,126332.0,84.1527,84.4123,83.7235,83.7834,126332.0
2022-03-07 09:50:00,83.94,84.49,83.94,84.33,105469.0,83.7933,84.3424,83.7933,84.1827,105469.0
2022-03-07 09:55:00,84.31,84.4,83.82,83.92,165812.0,84.1627,84.2525,83.6736,83.7734,165812.0
2022-03-07 10:00:00,83.91,84.63,83.89,84.58,177238.0,83.7634,84.4821,83.7434,84.4322,177238.0
2022-03-07 10:05:00,84.57,84.65,84.12,84.26,94065.0,84.4222,84.5021,83.973,84.1128,94065.0
2022-03-07 10:10:00,84.23,84.38,83.78,83.92,93956.0,84.0828,84.2326,83.6336,83.7734,93956.0
2022-03-07 10:15:00,83.92,84.0,83.78,83.93,222209.0,83.7734,83.8532,83.6336,83.7834,222209.0
2022-03-07 10:20:00,83.93,84.12,83.8,83.92,257241.0,83.7834,83.973,83.6536,83.7734,257241.0
2022-03-07 10:25:00,83.86,84.0,83.72,83.75,77090.0,83.7135,83.8532,83.5737,83.6037,77090.0
2022-03-07 10:30:00,83.72,84.39,83.68,84.17,125428.0,83.5737,84.2426,83.5338,84.0229,125428.0
2022-03-07 10:35:00,84.16,84.33,83.9,84.05,71878.0,84.013,84.1827,83.7534,83.9032,71878.0
2022-03-07 10:40:00,84.06,84.14,83.82,83.88,59098.0,83.9131,83.993,83.6736,83.7335,59098.0
2022-03-07 10:45:00,83.89,84.01,83.74,83.77,83899.0,83.7434,83.8632,83.5937,83.6236,83899.0
2022-03-07 10:50:00,83.75,83.81,83.5,83.52,109772.0,83.6037,83.6636,83.3541,83.3741,109772.0
2022-03-07 10:55:00,83.52,83.8,83.46,83.56,156558.0,83.3741,83.6536,83.3142,83.414,156558.0
2022-03-07 11:00:00,83.55,83.95,83.42,83.92,108381.0,83.404,83.8033,83.2743,83.7734,108381.0
2022-03-07 11:05:00,83.92,84.1,83.81,83.88,160769.0,83.7734,83.9531,83.6636,83.7335,160769.0
2022-03-07 11:10:00,83.89,84.19,83.8,83.94,83843.0,83.7434,84.0429,83.6536,83.7933,83843.0
2022-03-07 11:15:00,83.92,84.33,83.9,84.19,121106.0,83.7734,84.1827,83.7534,84.0429,121106.0
2022-03-07 11:20:00,84.18,84.36,84.02,84.3,137397.0,84.0329,84.2126,83.8732,84.1527,137397.0
2022-03-07 11:25:00,84.36,84.37,84.05,84.1,105722.0,84.2126,84.2226,83.9032,83.9531,105722.0
2022-03-07 11:30:00,84.09,84.15,83.74,83.75,68825.0,83.9431,84.003,83.5937,83.6037,68825.0
2022-03-07 11:35:00,83.76,83.76,83.59,83.63,73363.0,83.6137,83.6137,83.444,83.4839,73363.0
2022-03-07 11:40:00,83.62,83.86,83.48,83.66,89293.0,83.4739,83.7135,83.3342,83.5138,89293.0
2022-03-07 11:45:00,83.65,84.06,83.57,84.0,176402.0,83.5039,83.9131,83.424,83.8532,176402.0
2022-03-07 11:50:00,84.0,84.02,83.72,83.77,103918.0,83.8532,83.8732,83.5737,83.6236,103918.0
2022-03-07 11:55:00,83.73,83.81,83.53,83.64,112418.0,83.5837,83.6636,83.3841,83.4939,112418.0
2022-03-07 12:00:00,83.64,83.78,83.47,83.63,93481.0,83.4939,83.6336,83.3242,83.4839,93481.0
2022-03-07 12:05:00,83.63,83.86,83.62,83.83,95226.0,83.4839,83.7135,83.4739,83.6835,95226.0
2022-03-07 12:10:00,83.87,84.01,83.71,83.77,88911.0,83.7235,83.8632,83.5638,83.6236,88911.0
2022-03-07 12:15:00,83.76,84.09,83.74,83.99,94817.0,83.6137,83.9431,83.5937,83.8433,94817.0
2022-03-07 12:20:00,84.0,84.08,83.92,84.02,52965.0,83.8532,83.9331,83.7734,83.8732,52965.0
2022-03-07 12:25:00,84.03,84.27,84.0,84.27,62003.0,83.8832,84.1228,83.8532,84.1228,62003.0
2022-03-07 12:30:00,84.25,84.25,83.98,84.15,86164.0,84.1028,84.1028,83.8333,84.003,86164.0
2022-03-07 12:35:00,84.16,84.43,84.09,84.31,77443.0,84.013,84.2825,83.9431,84.1627,77443.0
2022-03-07 12:40:00,84.35,84.93,84.33,84.74,162727.0,84.2026,84.7816,84.1827,84.592,162727.0
2022-03-07 12:45:00,84.74,85.19,84.68,85.05,93852.0,84.592,85.0412,84.5321,84.9014,93852.0
2022-03-07 12:50:00,85.04,85.33,84.91,85.02,110870.0,84.8914,85.1809,84.7617,84.8715,110870.0
2022-03-07 12:55:00,85.0,85.1,84.78,84.83,66657.0,84.8515,84.9513,84.6319,84.6818,66657.0
2022-03-07 13:00:00,84.84,85.02,84.62,84.68,102094.0,84.6918,84.8715,84.4722,84.5321,102094.0
2022-03-07 13:05:00,84.66,84.86,84.51,84.73,69722.0,84.5121,84.7117,84.3624,84.582,69722.0
2022-03-07 13:10:00,84.76,84.94,84.51,84.56,169082.0,84.6119,84.7916,84.3624,84.4123,169082.0
2022-03-07 13:15:00,84.56,84.79,84.4,84.66,127067.0,84.4123,84.6419,84.2525,84.5121,127067.0
2022-03-07 13:20:00,84.64,84.82,84.47,84.63,165073.0,84.4921,84.6718,84.3224,84.4821,165073.0
2022-03-07 13:25:00,84.63,84.7,84.37,84.37,41587.0,84.4821,84.552,84.2226,84.2226,41587.0
2022-03-07 13:30:00,84.38,84.59,84.16,84.19,99515.0,84.2326,84.4422,84.013,84.0429,99515.0
2022-03-07 13:35:00,84.19,84.45,84.06,84.38,109787.0,84.0429,84.3025,83.9131,84.2326,109787.0
2022-03-07 13:40:00,84.38,84.64,84.3,84.55,70269.0,84.2326,84.4921,84.1527,84.4023,70269.0
2022-03-07 13:45:00,84.56,84.81,84.45,84.75,69170.0,84.4123,84.6618,84.3025,84.6019,69170.0
2022-03-07 13:50:00,84.76,84.9,84.47,84.5,66782.0,84.6119,84.7517,84.3224,84.3524,66782.0
2022-03-07 13:55:00,84.47,84.54,84.3,84.3,57049.0,84.3224,84.3923,84.1527,84.1527,57049.0
2022-03-07 14:00:00,84.29,84.4,84.13,84.21,122327.0,84.1427,84.2525,83.983,84.0629,122327.0
2022-03-07 14:05:00,84.22,84.42,84.16,84.35,158783.0,84.0729,84.2725,84.013,84.2026,158783.0
2022-03-07 14:10:00,84.33,84.67,84.31,84.54,76369.0,84.1827,84.5221,84.1627,84.3923,76369.0
2022-03-07 14:15:00,84.58,84.75,84.47,84.75,62921.0,84.4322,84.6019,84.3224,84.6019,62921.0
2022-03-07 14:20:00,84.73,84.76,84.27,84.34,61806.0,84.582,84.6119,84.1228,84.1926,61806.0
2022-03-07 14:25:00,84.33,84.51,84.31,84.41,96075.0,84.1827,84.3624,84.1627,84.2625,96075.0
2022-03-07 14:30:00,84.39,84.46,84.25,84.29,80235.0,84.2426,84.3124,84.1028,84.1427,80235.0
2022-03-07 14:35:00,84.3,84.4,84.25,84.31,85647.0,84.1527,84.2525,84.1028,84.1627,85647.0
2022-03-07 14:40:00,84.3,84.36,83.99,84.07,229556.0,84.1527,84.2126,83.8433,83.9231,229556.0
2022-03-07 14:45:00,84.06,84.26,84.01,84.26,131629.0,83.9131,84.1128,83.8632,84.1128,131629.0
2022-03-07 14:50:00,84.26,84.27,83.92,84.0,98714.0,84.1128,84.1228,83.7734,83.8532,98714.0
2022-03-07 14:55:00,84.0,84.11,83.84,83.97,100137.0,83.8532,83.9631,83.6935,83.8233,100137.0
2022-03-07 15:00:00,83.99,84.08,83.82,83.89,106263.0,83.8433,83.9331,83.6736,83.7434,106263.0
2022-03-07 15:05:00,83.89,83.89,83.74,83.85,136724.0,83.7434,83.7434,83.5937,83.7035,136724.0
2022-03-07 15:10:00,83.84,83.97,83.75,83.76,123754.0,83.6935,83.8233,83.6037,83.6137,123754.0
2022-03-07 15:15:00,83.75,83.96,83.71,83.9,119769.0,83.6037,83.8133,83.5638,83.7534,119769.0
2022-03-07 15:20:00,83.9,84.31,83.88,84.26,126909.0,83.7534,84.1627,83.7335,84.1128,126909.0
2022-03-07 15:25:00,84.26,84.46,84.22,84.37,180097.0,84.1128,84.3124,84.0729,84.2226,180097.0
2022-03-07 15:30:00,84.37,84.37,84.03,84.05,110072.0,84.2226,84.2226,83.8832,83.9032,110072.0
2022-03-07 15:35:00,84.05,84.07,83.92,83.97,167247.0,83.9032,83.9231,83.7734,83.8233,167247.0
2022-03-07 15:40:00,83.97,84.39,83.94,84.31,147422.0,83.8233,84.2426,83.7933,84.1627,147422.0
2022-03-07 15:45:00,84.31,84.31,83.86,83.87,210804.0,84.1627,84.1627,83.7135,83.7235,210804.0
2022-03-07 15:50:00,83.88,84.02,83.63,83.65,306666.0,83.7335,83.8732,83.4839,83.5039,306666.0
2022-03-07 15:55:00,83.65,83.91,83.62,83.73,559409.0,83.5039,83.7634,83.4739,83.5837,559409.0
2022-03-08 09:30:00,83.36,83.86,82.8,82.82,380181.0,83.2144,83.7135,82.6553,82.6753,380181.0
2022-03-08 09:35:00,82.81,83.57,82.64,82.97,298053.0,82.6653,83.424,82.4956,82.825,298053.0
2022-03-08 09:40:00,82.93,83.39,82.62,83.09,312124.0,82.7851,83.2443,82.4757,82.9448,312124.0
2022-03-08 09:45:00,83.14,83.41,82.64,82.69,239100.0,82.9947,83.2643,82.4956,82.5455,239100.0
2022-03-08 09:50:00,82.69,82.74,82.1,82.19,260392.0,82.5455,82.5954,81.9566,82.0464,260392.0
2022-03-08 09:55:00,82.17,82.44,82.07,82.33,209841.0,82.0264,82.296,81.9266,82.1862,209841.0
2022-03-08 10:00:00,82.31,82.31,81.97,82.21,158194.0,82.1662,82.1662,81.8268,82.0664,158194.0
2022-03-08 10:05:00,82.21,82.23,81.93,82.11,184637.0,82.0664,82.0863,81.7869,81.9665,184637.0
2022-03-08 10:10:00,82.12,82.59,82.05,82.52,190615.0,81.9765,82.4457,81.9067,82.3758,190615.0
2022-03-08 10:15:00,82.53,83.09,82.52,83.05,281482.0,82.3858,82.9448,82.3758,82.9049,281482.0
2022-03-08 10:20:00,83.06,83.29,82.92,83.07,254108.0,82.9149,83.1445,82.7751,82.9249,254108.0
2022-03-08 10:25:00,83.06,83.15,82.61,82.65,148474.0,82.9149,83.0047,82.4657,82.5056,148474.0
2022-03-08 10:30:00,82.63,83.23,82.48,82.54,190242.0,82.4856,83.0846,82.3359,82.3958,190242.0
2022-03-08 10:35:00,82.56,83.02,82.49,82.92,162300.0,82.4158,82.875,82.3459,82.7751,162300.0
2022-03-08 10:40:00,82.96,83.32,82.87,83.17,129271.0,82.8151,83.1744,82.7252,83.0247,129271.0
2022-03-08 10:45:00,83.17,83.39,83.05,83.21,157798.0,83.0247,83.2443,82.9049,83.0646,157798.0
2022-03-08 10:50:00,83.19,83.68,83.03,83.63,133869.0,83.0447,83.5338,82.8849,83.4839,133869.0
2022-03-08 10:55:00,83.64,84.1,83.53,84.06,243132.0,83.4939,83.9531,83.3841,83.9131,243132.0
2022-03-08 11:00:00,84.08,84.77,83.93,84.59,315215.0,83.9331,84.6219,83.7834,84.4422,315215.0
2022-03-08 11:05:00,84.61,84.61,84.08,84.18,134842.0,84.4622,84.4622,83.9331,84.0329,134842.0
2022-03-08 11:10:00,84.24,84.53,84.18,84.33,100411.0,84.0928,84.3823,84.0329,84.1827,100411.0
2022-03-08 11:15:00,84.32,84.48,84.22,84.27,93424.0,84.1727,84.3324,84.0729,84.1228,93424.0
2022-03-08 11:20:00,84.29,84.35,83.99,84.04,70489.0,84.1427,84.2026,83.8433,83.8932,70489.0
2022-03-08 11:25:00,84.09,84.32,83.94,84.12,126332.0,83.9431,84.1727,83.7933,83.973,126332.0
2022-03-08 11:30:00,84.11,84.22,83.63,83.76,274257.0,83.9631,84.0729,83.4839,83.6137,274257.0
2022-03-08 11:35:00,83.74,83.94,83.7,83.87,61438.0,83.5937,83.7933,83.5538,83.7235,61438.0
2022-03-08 11:40:00,83.87,84.11,83.79,83.99,117789.0,83.7235,83.9631,83.6436,83.8433,117789.0
2022-03-08 11:45:00,84.01,84.47,84.0,84.4,86044.0,83.8632,84.3224,83.8532,84.2525,86044.0
2022-03-08 11:50:00,84.4,84.56,84.24,84.55,72086.0,84.2525,84.4123,84.0928,84.4023,72086.0
2022-03-08 11:55:00,84.55,84.78,84.4,84.54,99065.0,84.4023,84.6319,84.2525,84.3923,99065.0
2022-03-08 12:00:00,84.55,85.07,84.38,84.83,183616.0,84.4023,84.9214,84.2326,84.6818,183616.0
2022-03-08 12:05:00,84.86,85.3,84.85,85.24,161034.0,84.7117,85.151,84.7018,85.0911,161034.0
2022-03-08 12:10:00,85.23,85.91,85.18,85.9,252539.0,85.0811,85.7599,85.0312,85.7499,252539.0
2022-03-08 12:15:00,85.89,86.49,85.76,86.3,367533.0,85.7399,86.3389,85.6102,86.1492,367533.0
2022-03-08 12:20:00,86.3,86.53,86.07,86.13,181643.0,86.1492,86.3788,85.9196,85.9795,181643.0
2022-03-08 12:25:00,86.13,86.26,85.78,86.11,196938.0,85.9795,86.1093,85.6301,85.9596,196938.0
2022-03-08 12:30:00,86.13,86.42,85.86,86.42,181953.0,85.9795,86.269,85.71,86.269,181953.0
2022-03-08 12:35:00,86.43,86.59,86.09,86.56,104396.0,86.279,86.4387,85.9396,86.4088,104396.0
2022-03-08 12:40:00,86.57,86.61,86.35,86.58,177266.0,86.4188,86.4587,86.1991,86.4287,177266.0
2022-03-08 12:45:00,86.57,86.8,86.43,86.61,146093.0,86.4188,86.6484,86.279,86.4587,146093.0
2022-03-08 12:50:00,86.61,86.77,86.31,86.77,118791.0,86.4587,86.6184,86.1592,86.6184,118791.0
2022-03-08 12:55:00,86.74,86.79,86.5,86.75,123987.0,86.5885,86.6384,86.3489,86.5984,123987.0
2022-03-08 13:00:00,86.75,87.0,86.73,86.95,126543.0,86.5984,86.848,86.5785,86.7981,126543.0
2022-03-08 13:05:00,86.96,87.0,86.76,86.86,108112.0,86.8081,86.848,86.6084,86.7082,108112.0
2022-03-08 13:10:00,86.88,87.05,86.73,86.73,106666.0,86.7282,86.8979,86.5785,86.5785,106666.0
2022-03-08 13:15:00,86.74,86.89,86.5,86.71,83977.0,86.5885,86.7382,86.3489,86.5585,83977.0
2022-03-08 13:20:00,86.72,86.88,86.54,86.56,87104.0,86.5685,86.7282,86.3888,86.4088,87104.0
2022-03-08 13:25:00,86.57,86.61,86.2,86.24,146766.0,86.4188,86.4587,86.0494,86.0893,146766.0
2022-03-08 13:30:00,86.25,86.25,85.77,85.86,219598.0,86.0993,86.0993,85.6202,85.71,219598.0
2022-03-08 13:35:00,85.87,85.93,85.62,85.74,195524.0,85.72,85.7799,85.4704,85.5902,195524.0
2022-03-08 13:40:00,85.74,85.85,85.48,85.78,190581.0,85.5902,85.7,85.3307,85.6301,190581.0
2022-03-08 13:45:00,85.79,85.83,85.41,85.41,140118.0,85.6401,85.68,85.2608,85.2608,140118.0
2022-03-08 13:50:00,85.38,85.55,85.27,85.28,80119.0,85.2308,85.4005,85.121,85.131,80119.0
2022-03-08 13:55:00,85.27,85.38,85.09,85.14,79747.0,85.121,85.2308,84.9413,84.9913,79747.0
2022-03-08 14:00:00,85.14,85.2,84.79,84.92,178231.0,84.9913,85.0511,84.6419,84.7716,178231.0
2022-03-08 14:05:00,84.91,85.17,84.82,84.9,150635.0,84.7617,85.0212,84.6718,84.7517,150635.0
2022-03-08 14:10:00,84.87,84.93,84.58,84.75,105581.0,84.7217,84.7816,84.4322,84.6019,105581.0
2022-03-08 14:15:00,84.74,84.97,84.62,84.82,83227.0,84.592,84.8215,84.4722,84.6718,83227.0
2022-03-08 14:20:00,84.81,84.96,84.45,84.91,131323.0,84.6618,84.8116,84.3025,84.7617,131323.0
2022-03-08 14:25:00,84.91,85.26,84.84,85.15,64832.0,84.7617,85.111,84.6918,85.0012,64832.0
2022-03-08 14:30:00,85.16,85.41,85.0,85.09,126696.0,85.0112,85.2608,84.8515,84.9413,126696.0
2022-03-08 14:35:00,85.1,85.66,85.1,85.64,145678.0,84.9513,85.5103,84.9513,85.4904,145678.0
2022-03-08 14:40:00,85.65,85.79,85.44,85.67,134649.0,85.5004,85.6401,85.2907,85.5203,134649.0
2022-03-08 14:45:00,85.68,85.95,85.64,85.87,90599.0,85.5303,85.7998,85.4904,85.72,90599.0
2022-03-08 14:50:00,85.86,85.97,85.52,85.54,93389.0,85.71,85.8198,85.3706,85.3906,93389.0
2022-03-08 14:55:00,85.55,85.78,85.43,85.65,101353.0,85.4005,85.6301,85.2807,85.5004,101353.0
2022-03-08 15:00:00,85.67,86.1,85.56,85.98,87702.0,85.5203,85.9496,85.4105,85.8298,87702.0
2022-03-08 15:05:00,85.98,86.05,85.8,85.85,110273.0,85.8298,85.8997,85.6501,85.7,110273.0
2022-03-08 15:10:00,85.86,85.96,85.48,85.77,84582.0,85.71,85.8098,85.3307,85.6202,84582.0
2022-03-08 15:15:00,85.78,85.83,85.6,85.66,68782.0,85.6301,85.68,85.4504,85.5103,68782.0
2022-03-08 15:20:00,85.66,85.68,85.35,85.5,78602.0,85.5103,85.5303,85.2009,85.3506,78602.0
2022-03-08 15:25:00,85.51,85.53,85.02,85.07,118601.0,85.3606,85.3806,84.8715,84.9214,118601.0
2022-03-08 15:30:00,85.08,85.1,84.68,84.76,236213.0,84.9314,84.9513,84.5321,84.6119,236213.0
2022-03-08 15:35:00,84.74,84.98,84.71,84.95,132392.0,84.592,84.8315,84.562,84.8016,132392.0
2022-03-08 15:40:00,84.96,84.99,84.59,84.6,152243.0,84.8116,84.8415,84.4422,84.4522,152243.0
2022-03-08 15:45:00,84.61,84.79,84.53,84.63,144145.0,84.4622,84.6419,84.3823,84.4821,144145.0
2022-03-08 15:50:00,84.62,84.94,84.61,84.64,268044.0,84.4722,84.7916,84.4622,84.4921,268044.0
2022-03-08 15:55:00,84.65,84.66,84.29,84.36,262476.0,84.5021,84.5121,84.1427,84.2126,262476.0
2022-03-09 09:30:00,86.0,86.72,85.76,86.6,570006.0,85.8497,86.5685,85.6102,86.4487,570006.0
2022-03-09 09:35:00,86.59,86.96,86.13,86.85,336621.0,86.4387,86.8081,85.9795,86.6983,336621.0
2022-03-09 09:40:00,86.85,87.17,86.78,87.04,423262.0,86.6983,87.0177,86.6284,86.8879,423262.0
2022-03-09 09:45:00,87.06,87.42,86.97,87.06,252493.0,86.9079,87.2673,86.8181,86.9079,252493.0
2022-03-09 09:50:00,87.06,87.17,86.5,86.63,172445.0,86.9079,87.0177,86.3489,86.4786,172445.0
2022-03-09 09:55:00,86.62,87.01,86.6,86.96,138355.0,86.4687,86.858,86.4487,86.8081,138355.0
2022-03-09 10:00:00,86.97,87.43,86.93,87.36,187825.0,86.8181,87.2773,86.7781,87.2074,187825.0
2022-03-09 10:05:00,87.34,87.45,87.28,87.41,146003.0,87.1874,87.2972,87.1275,87.2573,146003.0
2022-03-09 10:10:00,87.41,87.5,87.27,87.39,139055.0,87.2573,87.3471,87.1175,87.2373,139055.0
2022-03-09 10:15:00,87.41,87.51,86.95,87.18,157357.0,87.2573,87.3571,86.7981,87.0277,157357.0
2022-03-09 10:20:00,87.17,87.39,87.12,87.25,96474.0,87.0177,87.2373,86.9678,87.0976,96474.0
2022-03-09 10:25:00,87.26,87.47,87.06,87.44,119571.0,87.1075,87.3172,86.9079,87.2872,119571.0
2022-03-09 10:30:00,87.44,87.53,87.26,87.52,100059.0,87.2872,87.3771,87.1075,87.3671,100059.0
2022-03-09 10:35:00,87.52,87.78,87.48,87.71,115325.0,87.3671,87.6266,87.3272,87.5568,115325.0
2022-03-09 10:40:00,87.7,87.78,87.58,87.63,106501.0,87.5468,87.6266,87.427,87.4769,106501.0
2022-03-09 10:45:00,87.63,87.64,87.4,87.61,97617.0,87.4769,87.4869,87.2473,87.4569,97617.0
2022-03-09 10:50:00,87.6,87.7,87.45,87.57,98212.0,87.447,87.5468,87.2972,87.417,98212.0
2022-03-09 10:55:00,87.57,87.8,87.57,87.69,70354.0,87.417,87.6466,87.417,87.5368,70354.0
2022-03-09 11:00:00,87.72,87.86,87.63,87.7,75641.0,87.5667,87.7065,87.4769,87.5468,75641.0
2022-03-09 11:05:00,87.71,87.94,87.6,87.87,77962.0,87.5568,87.7864,87.447,87.7165,77962.0
2022-03-09 11:10:00,87.86,87.91,87.53,87.65,135549.0,87.7065,87.7564,87.3771,87.4969,135549.0
2022-03-09 11:15:00,87.65,87.65,87.43,87.6,85818.0,87.4969,87.4969,87.2773,87.447,85818.0
2022-03-09 11:20:00,87.59,87.76,87.54,87.68,72793.0,87.437,87.6067,87.3871,87.5268,72793.0
2022-03-09 11:25:00,87.71,87.71,87.5,87.5,60160.0,87.5568,87.5568,87.3471,87.3471,60160.0
2022-03-09 11:30:00,87.53,87.82,87.48,87.78,94671.0,87.3771,87.6666,87.3272,87.6266,94671.0
2022-03-09 11:35:00,87.8,87.93,87.66,87.75,85633.0,87.6466,87.7764,87.5068,87.5967,85633.0
2022-03-09 11:40:00,87.75,87.8,87.58,87.63,63261.0,87.5967,87.6466,87.427,87.4769,63261.0
2022-03-09 11:45:00,87.65,87.86,87.59,87.85,109054.0,87.4969,87.7065,87.437,87.6965,109054.0
2022-03-09 11:50:00,87.84,87.97,87.78,87.96,52474.0,87.6865,87.8163,87.6266,87.8063,52474.0
2022-03-09 11:55:00,87.95,88.18,87.94,88.16,82699.0,87.7963,88.0259,87.7864,88.006,82699.0
2022-03-09 12:00:00,88.17,88.41,88.14,88.29,138722.0,88.016,88.2555,87.986,88.1357,138722.0
2022-03-09 12:05:00,88.29,88.4,88.04,88.16,108720.0,88.1357,88.2456,87.8862,88.006,108720.0
2022-03-09 12:10:00,88.16,88.21,87.98,88.04,109305.0,88.006,88.0559,87.8263,87.8862,109305.0
2022-03-09 12:15:00,88.06,88.07,87.85,87.92,38376.0,87.9062,87.9161,87.6965,87.7664,38376.0
2022-03-09 12:20:00,87.9,88.0,87.72,87.83,117253.0,87.7464,87.8463,87.5667,87.6766,117253.0
2022-03-09 12:25:00,87.84,87.96,87.73,87.93,60963.0,87.6865,87.8063,87.5767,87.7764,60963.0
2022-03-09 12:30:00,87.93,88.13,87.93,88.13,113025.0,87.7764,87.976,87.7764,87.976,113025.0
2022-03-09 12:35:00,88.16,88.29,88.12,88.2,86501.0,88.006,88.1357,87.966,88.0459,86501.0
2022-03-09 12:40:00,88.21,88.24,88.04,88.08,49927.0,88.0559,88.0858,87.8862,87.9261,49927.0
2022-03-09 12:45:00,88.06,88.39,88.05,88.36,88627.0,87.9062,88.2356,87.8962,88.2056,88627.0
2022-03-09 12:50:00,88.35,88.36,88.09,88.2,47337.0,88.1956,88.2056,87.9361,88.0459,47337.0
2022-03-09 12:55:00,88.21,88.23,87.87,87.9,153787.0,88.0559,88.0759,87.7165,87.7464,153787.0
2022-03-09 13:00:00,87.9,88.04,87.79,87.95,160897.0,87.7464,87.8862,87.6366,87.7963,160897.0
2022-03-09 13:05:00,87.94,88.06,87.88,87.9,123925.0,87.7864,87.9062,87.7265,87.7464,123925.0
2022-03-09 13:10:00,87.91,88.04,87.87,87.97,67963.0,87.7564,87.8862,87.7165,87.8163,67963.0
2022-03-09 13:15:00,87.97,88.07,87.85,87.98,99392.0,87.8163,87.9161,87.6965,87.8263,99392.0
2022-03-09 13:20:00,88.0,88.24,88.0,88.21,50326.0,87.8463,88.0858,87.8463,88.0559,50326.0
2022-03-09 13:25:00,88.22,88.27,88.15,88.24,52363.0,88.0659,88.1158,87.996,88.0858,52363.0
2022-03-09 13:30:00,88.26,88.35,88.07,88.17,74649.0,88.1058,88.1956,87.9161,88.016,74649.0
2022-03-09 13:35:00,88.18,88.23,88.09,88.18,49238.0,88.0259,88.0759,87.9361,88.0259,49238.0
2022-03-09 13:40:00,88.19,88.24,87.98,88.0,70005.0,88.0359,88.0858,87.8263,87.8463,70005.0
2022-03-09 13:45:00,88.0,88.04,87.72,87.75,49594.0,87.8463,87.8862,87.5667,87.5967,49594.0
2022-03-09 13:50:00,87.75,88.0,87.66,87.91,67009.0,87.5967,87.8463,87.5068,87.7564,67009.0
2022-03-09 13:55:00,87.89,88.03,87.8,87.86,47786.0,87.7364,87.8762,87.6466,87.7065,47786.0
2022-03-09 14:00:00,87.88,88.1,87.85,88.05,84891.0,87.7265,87.9461,87.6965,87.8962,84891.0
2022-03-09 14:05:00,88.04,88.09,87.9,87.96,79095.0,87.8862,87.9361,87.7464,87.8063,79095.0
2022-03-09 14:10:00,87.97,88.0,87.77,87.83,85712.0,87.8163,87.8463,87.6167,87.6766,85712.0
2022-03-09 14:15:00,87.83,87.85,87.67,87.76,82981.0,87.6766,87.6965,87.5168,87.6067,82981.0
2022-03-09 14:20:00,87.76,87.99,87.76,87.88,85909.0,87.6067,87.8363,87.6067,87.7265,85909.0
2022-03-09 14:25:00,87.9,88.03,87.82,87.96,40830.0,87.7464,87.8762,87.6666,87.8063,40830.0
2022-03-09 14:30:00,87.97,88.15,87.95,88.12,44191.0,87.8163,87.996,87.7963,87.966,44191.0
2022-03-09 14:35:00,88.11,88.27,88.03,88.04,57909.0,87.9561,88.1158,87.8762,87.8862,57909.0
2022-03-09 14:40:00,88.06,88.12,87.96,88.03,52081.0,87.9062,87.966,87.8063,87.8762,52081.0
2022-03-09 14:45:00,88.06,88.2,87.99,88.13,54580.0,87.9062,88.0459,87.8363,87.976,54580.0
2022-03-09 14:50:00,88.12,88.37,88.1,88.27,61096.0,87.966,88.2156,87.9461,88.1158,61096.0
2022-03-09 14:55:00,88.26,88.51,88.24,88.45,81858.0,88.1058,88.3554,88.0858,88.2955,81858.0
2022-03-09 15:00:00,88.46,88.48,88.34,88.39,81486.0,88.3055,88.3254,88.1857,88.2356,81486.0
2022-03-09 15:05:00,88.39,88.52,88.29,88.38,123144.0,88.2356,88.3653,88.1357,88.2256,123144.0
2022-03-09 15:10:00,88.39,88.44,88.24,88.31,138462.0,88.2356,88.2855,88.0858,88.1557,138462.0
2022-03-09 15:15:00,88.33,88.43,88.24,88.4,79923.0,88.1757,88.2755,88.0858,88.2456,79923.0
2022-03-09 15:20:00,88.4,88.59,88.38,88.51,73566.0,88.2456,88.4352,88.2256,88.3554,73566.0
2022-03-09 15:25:00,88.5,88.56,88.27,88.37,138894.0,88.3454,88.4053,88.1158,88.2156,138894.0
2022-03-09 15:30:00,88.37,88.54,88.36,88.53,79489.0,88.2156,88.3853,88.2056,88.3753,79489.0
2022-03-09 15:35:00,88.52,88.63,88.47,88.47,226563.0,88.3653,88.4752,88.3154,88.3154,226563.0
2022-03-09 15:40:00,88.49,88.68,88.46,88.62,122618.0,88.3354,88.5251,88.3055,88.4652,122618.0
2022-03-09 15:45:00,88.63,88.86,88.56,88.58,367399.0,88.4752,88.7048,88.4053,88.4252,367399.0
2022-03-09 15:50:00,88.58,88.94,88.48,88.64,504360.0,88.4252,88.7846,88.3254,88.4851,504360.0
2022-03-09 15:55:00,88.64,88.71,88.43,88.49,471998.0,88.4851,88.555,88.2755,88.3354,471998.0
2022-03-10 09:30:00,87.31,87.36,86.48,86.91,387675.0,87.1575,87.2074,86.3289,86.7582,387675.0
2022-03-10 09:35:00,86.88,87.02,86.41,86.72,193856.0,86.7282,86.868,86.259,86.5685,193856.0
2022-03-10 09:40:00,86.7,87.29,86.67,87.16,186866.0,86.5485,87.1375,86.5186,87.0077,186866.0
2022-03-10 09:45:00,87.18,87.69,87.12,87.6,149814.0,87.0277,87.5368,86.9678,87.447,149814.0
2022-03-10 09:50:00,87.63,87.79,87.34,87.4,98095.0,87.4769,87.6366,87.1874,87.2473,98095.0
2022-03-10 09:55:00,87.4,87.83,87.38,87.72,98810.0,87.2473,87.6766,87.2273,87.5667,98810.0
2022-03-10 10:00:00,87.74,87.74,87.19,87.27,83919.0,87.5867,87.5867,87.0377,87.1175,83919.0
2022-03-10 10:05:00,87.27,87.33,87.0,87.22,88089.0,87.1175,87.1774,86.848,87.0676,88089.0
2022-03-10 10:10:00,87.23,87.76,87.23,87.73,71414.0,87.0776,87.6067,87.0776,87.5767,71414.0
2022-03-10 10:15:00,87.72,88.08,87.66,88.0,135956.0,87.5667,87.9261,87.5068,87.8463,135956.0
2022-03-10 10:20:00,87.99,88.1,87.55,87.66,102401.0,87.8363,87.9461,87.397,87.5068,102401.0
2022-03-10 10:25:00,87.66,87.68,87.1,87.1,153697.0,87.5068,87.5268,86.9478,86.9478,153697.0
2022-03-10 10:30:00,87.1,87.16,86.62,86.64,113863.0,86.9478,87.0077,86.4687,86.4886,113863.0
2022-03-10 10:35:00,86.65,86.85,86.49,86.6,124732.0,86.4986,86.6983,86.3389,86.4487,124732.0
2022-03-10 10:40:00,86.59,86.78,86.53,86.68,100937.0,86.4387,86.6284,86.3788,86.5286,100937.0
2022-03-10 10:45:00,86.68,86.91,86.58,86.82,83754.0,86.5286,86.7582,86.4287,86.6683,83754.0
2022-03-10 10:50:00,86.8,86.8,86.36,86.37,90008.0,86.6484,86.6484,86.2091,86.2191,90008.0
2022-03-10 10:55:00,86.37,86.54,86.22,86.53,95994.0,86.2191,86.3888,86.0694,86.3788,95994.0
2022-03-10 11:00:00,86.51,86.51,86.35,86.42,82943.0,86.3589,86.3589,86.1991,86.269,82943.0
2022-03-10 11:05:00,86.44,86.48,86.28,86.37,58392.0,86.289,86.3289,86.1293,86.2191,58392.0
2022-03-10 11:10:00,86.38,86.54,86.27,86.5,68744.0,86.2291,86.3888,86.1193,86.3489,68744.0
2022-03-10 11:15:00,86.49,86.57,86.31,86.31,62353.0,86.3389,86.4188,86.1592,86.1592,62353.0
2022-03-10 11:20:00,86.29,86.51,86.22,86.38,65100.0,86.1392,86.3589,86.0694,86.2291,65100.0
2022-03-10 11:25:00,86.37,86.41,86.24,86.36,76970.0,86.2191,86.259,86.0893,86.2091,76970.0
2022-03-10 11:30:00,86.37,86.62,86.34,86.46,95949.0,86.2191,86.4687,86.1892,86.3089,95949.0
2022-03-10 11:35:00,86.48,86.57,86.34,86.51,107366.0,86.3289,86.4188,86.1892,86.3589,107366.0
2022-03-10 11:40:00,86.5,86.67,86.46,86.65,81976.0,86.3489,86.5186,86.3089,86.4986,81976.0
2022-03-10 11:45:00,86.64,86.69,86.5,86.68,51837.0,86.4886,86.5385,86.3489,86.5286,51837.0
2022-03-10 11:50:00,86.69,86.83,86.66,86.77,71257.0,86.5385,86.6783,86.5086,86.6184,71257.0
2022-03-10 11:55:00,86.77,86.88,86.71,86.84,43522.0,86.6184,86.7282,86.5585,86.6883,43522.0
2022-03-10 12:00:00,86.83,86.89,86.63,86.65,47644.0,86.6783,86.7382,86.4786,86.4986,47644.0
2022-03-10 12:05:00,86.66,86.72,86.48,86.48,33556.0,86.5086,86.5685,86.3289,86.3289,33556.0
2022-03-10 12:10:00,86.5,86.67,86.47,86.65,29756.0,86.3489,86.5186,86.3189,86.4986,29756.0
2022-03-10 12:15:00,86.66,86.82,86.62,86.78,44937.0,86.5086,86.6683,86.4687,86.6284,44937.0
2022-03-10 12:20:00,86.78,87.26,86.76,87.2,149462.0,86.6284,87.1075,86.6084,87.0477,149462.0
2022-03-10 12:25:00,87.2,87.21,86.98,87.01,102334.0,87.0477,87.0576,86.828,86.858,102334.0
2022-03-10 12:30:00,87.0,87.02,86.72,86.72,52647.0,86.848,86.868,86.5685,86.5685,52647.0
2022-03-10 12:35:00,86.72,86.78,86.54,86.65,85726.0,86.5685,86.6284,86.3888,86.4986,85726.0
2022-03-10 12:40:00,86.65,86.73,86.62,86.71,27217.0,86.4986,86.5785,86.4687,86.5585,27217.0
2022-03-10 12:45:00,86.71,86.72,86.56,86.7,37692.0,86.5585,86.5685,86.4088,86.5485,37692.0
2022-03-10 12:50:00,86.69,86.74,86.4,86.51,46708.0,86.5385,86.5885,86.2491,86.3589,46708.0
2022-03-10 12:55:00,86.51,86.64,86.48,86.59,44624.0,86.3589,86.4886,86.3289,86.4387,44624.0
2022-03-10 13:00:00,86.59,86.81,86.48,86.48,26561.0,86.4387,86.6583,86.3289,86.3289,26561.0
2022-03-10 13:05:00,86.47,86.78,86.42,86.75,39934.0,86.3189,86.6284,86.269,86.5984,39934.0
2022-03-10 13:10:00,86.75,86.87,86.66,86.69,51040.0,86.5984,86.7182,86.5086,86.5385,51040.0
2022-03-10 13:15:00,86.7,86.86,86.61,86.79,35831.0,86.5485,86.7082,86.4587,86.6384,35831.0
2022-03-10 13:20:00,86.75,86.79,86.59,86.63,16890.0,86.5984,86.6384,86.4387,86.4786,16890.0
2022-03-10 13:25:00,86.61,86.81,86.58,86.75,22217.0,86.4587,86.6583,86.4287,86.5984,22217.0
2022-03-10 13:30:00,86.75,87.06,86.69,86.98,38636.0,86.5984,86.9079,86.5385,86.828,38636.0
2022-03-10 13:35:00,86.97,87.03,86.75,86.77,34129.0,86.8181,86.8779,86.5984,86.6184,34129.0
2022-03-10 13:40:00,86.78,86.81,86.61,86.64,23932.0,86.6284,86.6583,86.4587,86.4886,23932.0
2022-03-10 13:45:00,86.66,86.87,86.65,86.77,73229.0,86.5086,86.7182,86.4986,86.6184,73229.0
2022-03-10 13:50:00,86.77,86.86,86.67,86.73,50084.0,86.6184,86.7082,86.5186,86.5785,50084.0
2022-03-10 13:55:00,86.74,86.96,86.69,86.87,50035.0,86.5885,86.8081,86.5385,86.7182,50035.0
2022-03-10 14:00:00,86.88,87.52,86.85,87.51,201069.0,86.7282,87.3671,86.6983,87.3571,201069.0
2022-03-10 14:05:00,87.52,87.61,87.4,87.4,145300.0,87.3671,87.4569,87.2473,87.2473,145300.0
2022-03-10 14:10:00,87.43,87.56,87.24,87.31,118865.0,87.2773,87.407,87.0876,87.1575,118865.0
2022-03-10 14:15:00,87.29,87.51,87.2,87.38,35453.0,87.1375,87.3571,87.0477,87.2273,35453.0
2022-03-10 14:20:00,87.41,87.53,87.31,87.35,33745.0,87.2573,87.3771,87.1575,87.1974,33745.0
2022-03-10 14:25:00,87.38,87.63,87.36,87.55,39823.0,87.2273,87.4769,87.2074,87.397,39823.0
2022-03-10 14:30:00,87.55,87.69,87.53,87.61,55177.0,87.397,87.5368,87.3771,87.4569,55177.0
2022-03-10 14:35:00,87.6,87.63,87.45,87.54,36778.0,87.447,87.4769,87.2972,87.3871,36778.0
2022-03-10 14:40:00,87.55,87.65,87.31,87.33,67274.0,87.397,87.4969,87.1575,87.1774,67274.0
2022-03-10 14:45:00,87.35,87.78,87.29,87.75,183474.0,87.1974,87.6266,87.1375,87.5967,183474.0
2022-03-10 14:50:00,87.78,87.86,87.65,87.68,54993.0,87.6266,87.7065,87.4969,87.5268,54993.0
2022-03-10 14:55:00,87.68,87.83,87.67,87.73,50658.0,87.5268,87.6766,87.5168,87.5767,50658.0
2022-03-10 15:00:00,87.73,87.76,87.36,87.38,54287.0,87.5767,87.6067,87.2074,87.2273,54287.0
2022-03-10 15:05:00,87.38,87.48,87.05,87.17,81775.0,87.2273,87.3272,86.8979,87.0177,81775.0
2022-03-10 15:10:00,87.16,87.5,87.16,87.42,38718.0,87.0077,87.3471,87.0077,87.2673,38718.0
2022-03-10 15:15:00,87.41,87.49,87.28,87.45,53477.0,87.2573,87.3371,87.1275,87.2972,53477.0
2022-03-10 15:20:00,87.46,87.6,87.28,87.35,70741.0,87.3072,87.447,87.1275,87.1974,70741.0
2022-03-10 15:25:00,87.34,87.59,87.3,87.54,90630.0,87.1874,87.437,87.1475,87.3871,90630.0
2022-03-10 15:30:00,87.56,87.79,87.49,87.75,96322.0,87.407,87.6366,87.3371,87.5967,96322.0
2022-03-10 15:35:00,87.73,87.79,87.5,87.63,155304.0,87.5767,87.6366,87.3471,87.4769,155304.0
2022-03-10 15:40:00,87.64,87.81,87.61,87.71,138362.0,87.4869,87.6566,87.4569,87.5568,138362.0
2022-03-10 15:45:00,87.71,87.83,87.6,87.72,369389.0,87.5568,87.6766,87.447,87.5667,369389.0
2022-03-10 15:50:00,87.73,87.98,87.73,87.92,427718.0,87.5767,87.8263,87.5767,87.7664,427718.0
2022-03-10 15:55:00,87.92,88.0,87.85,87.98,708140.0,87.7664,87.8463,87.6965,87.8263,708140.0
2022-03-11 09:30:00,88.48,88.74,87.69,88.67,232250.0,88.3254,88.585,87.5368,88.5151,232250.0
2022-03-11 09:35:00,88.66,88.97,88.5,88.71,158221.0,88.5051,88.8146,88.3454,88.555,158221.0
2022-03-11 09:40:00,88.71,88.93,88.51,88.79,144715.0,88.555,88.7746,88.3554,88.6349,144715.0
2022-03-11 09:45:00,88.78,89.03,88.57,88.64,116172.0,88.6249,88.8745,88.4153,88.4851,116172.0
2022-03-11 09:50:00,88.66,88.9,88.55,88.61,99351.0,88.5051,88.7447,88.3953,88.4552,99351.0
2022-03-11 09:55:00,88.6,88.64,88.4,88.55,143617.0,88.4452,88.4851,88.2456,88.3953,143617.0
2022-03-11 10:00:00,88.54,88.58,87.97,88.09,200885.0,88.3853,88.4252,87.8163,87.9361,200885.0
2022-03-11 10:05:00,88.11,88.48,87.94,88.07,121609.0,87.9561,88.3254,87.7864,87.9161,121609.0
2022-03-11 10:10:00,88.09,88.41,87.99,87.99,62910.0,87.9361,88.2555,87.8363,87.8363,62910.0
2022-03-11 10:15:00,87.97,88.06,87.4,87.45,195723.0,87.8163,87.9062,87.2473,87.2972,195723.0
2022-03-11 10:20:00,87.46,87.64,87.29,87.4,112386.0,87.3072,87.4869,87.1375,87.2473,112386.0
2022-03-11 10:25:00,87.4,87.66,87.27,87.27,80266.0,87.2473,87.5068,87.1175,87.1175,80266.0
2022-03-11 10:30:00,87.25,87.33,87.0,87.06,88018.0,87.0976,87.1774,86.848,86.9079,88018.0
2022-03-11 10:35:00,87.05,87.59,87.05,87.54,115505.0,86.8979,87.437,86.8979,87.3871,115505.0
2022-03-11 10:40:00,87.55,87.72,87.29,87.47,89048.0,87.397,87.5667,87.1375,87.3172,89048.0
2022-03-11 10:45:00,87.5,87.59,87.04,87.04,73905.0,87.3471,87.437,86.8879,86.8879,73905.0
2022-03-11 10:50:00,87.02,87.27,87.02,87.11,143830.0,86.868,87.1175,86.868,86.9578,143830.0
2022-03-11 10:55:00,87.1,87.2,87.03,87.17,69782.0,86.9478,87.0477,86.8779,87.0177,69782.0
2022-03-11 11:00:00,87.17,87.26,87.06,87.12,120874.0,87.0177,87.1075,86.9079,86.9678,120874.0
2022-03-11 11:05:00,87.15,87.18,86.92,87.04,63620.0,86.9977,87.0277,86.7681,86.8879,63620.0
2022-03-11 11:10:00,87.07,87.13,86.82,86.87,98542.0,86.9179,86.9778,86.6683,86.7182,98542.0
2022-03-11 11:15:00,86.89,87.08,86.86,87.02,68627.0,86.7382,86.9279,86.7082,86.868,68627.0
2022-03-11 11:20:00,87.04,87.19,86.82,86.92,93559.0,86.8879,87.0377,86.6683,86.7681,93559.0
2022-03-11 11:25:00,86.89,86.89,86.61,86.63,97277.0,86.7382,86.7382,86.4587,86.4786,97277.0
2022-03-11 11:30:00,86.64,86.67,86.32,86.35,191246.0,86.4886,86.5186,86.1692,86.1991,191246.0
2022-03-11 11:35:00,86.34,86.6,86.33,86.56,57450.0,86.1892,86.4487,86.1792,86.4088,57450.0
2022-03-11 11:40:00,86.5,86.54,86.11,86.39,94162.0,86.3489,86.3888,85.9596,86.2391,94162.0
2022-03-11 11:45:00,86.43,86.65,86.34,86.52,48672.0,86.279,86.4986,86.1892,86.3688,48672.0
2022-03-11 11:50:00,86.51,86.61,86.42,86.52,25263.0,86.3589,86.4587,86.269,86.3688,25263.0
2022-03-11 11:55:00,86.53,86.66,86.43,86.63,40032.0,86.3788,86.5086,86.279,86.4786,40032.0
2022-03-11 12:00:00,86.6,86.72,86.45,86.7,67275.0,86.4487,86.5685,86.299,86.5485,67275.0
2022-03-11 12:05:00,86.74,86.79,86.45,86.45,37626.0,86.5885,86.6384,86.299,86.299,37626.0
2022-03-11 12:10:00,86.44,86.56,86.37,86.37,30889.0,86.289,86.4088,86.2191,86.2191,30889.0
2022-03-11 12:15:00,86.36,86.61,86.32,86.61,50032.0,86.2091,86.4587,86.1692,86.4587,50032.0
2022-03-11 12:20:00,86.62,86.69,86.22,86.24,95267.0,86.4687,86.5385,86.0694,86.0893,95267.0
2022-03-11 12:25:00,86.24,86.25,86.0,86.02,69054.0,86.0893,86.0993,85.8497,85.8697,69054.0
2022-03-11 12:30:00,86.01,86.13,85.9,86.09,49929.0,85.8597,85.9795,85.7499,85.9396,49929.0
2022-03-11 12:35:00,86.09,86.09,85.87,85.97,39237.0,85.9396,85.9396,85.72,85.8198,39237.0
2022-03-11 12:40:00,85.99,86.19,85.95,86.18,21478.0,85.8398,86.0394,85.7998,86.0294,21478.0
2022-03-11 12:45:00,86.13,86.23,86.12,86.13,36723.0,85.9795,86.0793,85.9695,85.9795,36723.0
2022-03-11 12:50:00,86.14,86.18,85.89,85.92,38925.0,85.9895,86.0294,85.7399,85.7699,38925.0
2022-03-11 12:55:00,85.97,86.17,85.95,86.05,70009.0,85.8198,86.0195,85.7998,85.8997,70009.0
2022-03-11 13:00:00,86.05,86.25,86.04,86.2,47510.0,85.8997,86.0993,85.8897,86.0494,47510.0
2022-03-11 13:05:00,86.19,86.28,86.03,86.05,43022.0,86.0394,86.1293,85.8797,85.8997,43022.0
2022-03-11 13:10:00,86.04,86.21,85.98,86.01,60582.0,85.8897,86.0594,85.8298,85.8597,60582.0
2022-03-11 13:15:00,86.02,86.2,85.96,86.02,52271.0,85.8697,86.0494,85.8098,85.8697,52271.0
2022-03-11 13:20:00,86.0,86.29,86.0,86.23,146250.0,85.8497,86.1392,85.8497,86.0793,146250.0
2022-03-11 13:25:00,86.22,86.33,86.14,86.28,135587.0,86.0694,86.1792,85.9895,86.1293,135587.0
2022-03-11 13:30:00,86.29,86.31,86.14,86.2,49139.0,86.1392,86.1592,85.9895,86.0494,49139.0
2022-03-11 13:35:00,86.2,86.35,86.09,86.11,72691.0,86.0494,86.1991,85.9396,85.9596,72691.0
2022-03-11 13:40:00,86.12,86.22,86.07,86.14,32818.0,85.9695,86.0694,85.9196,85.9895,32818.0
2022-03-11 13:45:00,86.14,86.27,86.09,86.18,61303.0,85.9895,86.1193,85.9396,86.0294,61303.0
2022-03-11 13:50:00,86.21,86.27,85.88,85.89,73900.0,86.0594,86.1193,85.73,85.7399,73900.0
2022-03-11 13:55:00,85.85,85.91,85.7,85.71,67171.0,85.7,85.7599,85.5503,85.5603,67171.0
2022-03-11 14:00:00,85.71,85.8,85.45,85.48,250867.0,85.5603,85.6501,85.3007,85.3307,250867.0
2022-03-11 14:05:00,85.49,85.62,85.45,85.52,74768.0,85.3406,85.4704,85.3007,85.3706,74768.0
2022-03-11 14:10:00,85.53,85.55,85.33,85.37,153720.0,85.3806,85.4005,85.1809,85.2209,153720.0
2022-03-11 14:15:00,85.38,85.45,85.12,85.16,128252.0,85.2308,85.3007,84.9713,85.0112,128252.0
2022-03-11 14:20:00,85.15,85.35,85.11,85.32,281679.0,85.0012,85.2009,84.9613,85.1709,281679.0
2022-03-11 14:25:00,85.33,85.63,85.28,85.61,113811.0,85.1809,85.4804,85.131,85.4604,113811.0
2022-03-11 14:30:00,85.62,85.62,85.37,85.39,42871.0,85.4704,85.4704,85.2209,85.2408,42871.0
2022-03-11 14:35:00,85.37,85.41,85.21,85.33,150467.0,85.2209,85.2608,85.0611,85.1809,150467.0
2022-03-11 14:40:00,85.33,85.45,85.24,85.37,61956.0,85.1809,85.3007,85.0911,85.2209,61956.0
2022-03-11 14:45:00,85.37,85.37,85.14,85.19,128559.0,85.2209,85.2209,84.9913,85.0412,128559.0
2022-03-11 14:50:00,85.19,85.19,84.98,85.06,152851.0,85.0412,85.0412,84.8315,84.9114,152851.0
2022-03-11 14:55:00,85.06,85.1,84.78,84.79,306626.0,84.9114,84.9513,84.6319,84.6419,306626.0
2022-03-11 15:00:00,84.8,85.17,84.8,85.15,112069.0,84.6518,85.0212,84.6518,85.0012,112069.0
2022-03-11 15:05:00,85.16,85.42,85.16,85.42,70221.0,85.0112,85.2708,85.0112,85.2708,70221.0
2022-03-11 15:10:00,85.42,85.53,85.35,85.36,104497.0,85.2708,85.3806,85.2009,85.2109,104497.0
2022-03-11 15:15:00,85.36,85.49,85.24,85.38,65572.0,85.2109,85.3406,85.0911,85.2308,65572.0
2022-03-11 15:20:00,85.37,85.44,85.21,85.22,68774.0,85.2209,85.2907,85.0611,85.0711,68774.0
2022-03-11 15:25:00,85.21,85.22,85.02,85.03,69438.0,85.0611,85.0711,84.8715,84.8814,69438.0
2022-03-11 15:30:00,85.02,85.08,84.93,84.96,107879.0,84.8715,84.9314,84.7816,84.8116,107879.0
2022-03-11 15:35:00,84.96,85.09,84.92,84.98,118445.0,84.8116,84.9413,84.7716,84.8315,118445.0
2022-03-11 15:40:00,84.98,85.08,84.95,85.04,125553.0,84.8315,84.9314,84.8016,84.8914,125553.0
2022-03-11 15:45:00,85.04,85.08,84.96,85.01,222768.0,84.8914,84.9314,84.8116,84.8615,222768.0
2022-03-11 15:50:00,85.01,85.09,84.77,84.79,344742.0,84.8615,84.9413,84.6219,84.6419,344742.0
2022-03-11 15:55:00,84.8,84.96,84.48,84.61,807653.0,84.6518,84.8116,84.3324,84.4622,807653.0
2022-03-14 09:30:00,84.56,85.0,84.32,84.41,436574.0,84.4123,84.8515,84.1727,84.2625,436574.0
2022-03-14 09:35:00,84.41,84.49,84.0,84.44,276915.0,84.2625,84.3424,83.8532,84.2925,276915.0
2022-03-14 09:40:00,84.44,85.29,84.16,85.19,391051.0,84.2925,85.141,84.013,85.0412,391051.0
2022-03-14 09:45:00,85.19,85.27,84.9,85.04,224038.0,85.0412,85.121,84.7517,84.8914,224038.0
2022-03-14 09:50:00,85.04,85.15,84.63,84.85,209772.0,84.8914,85.0012,84.4821,84.7018,209772.0
2022-03-14 09:55:00,84.87,84.98,84.38,84.8,135580.0,84.7217,84.8315,84.2326,84.6518,135580.0
2022-03-14 10:00:00,84.78,85.28,84.53,84.94,157010.0,84.6319,85.131,84.3823,84.7916,157010.0
2022-03-14 10:05:00,84.95,85.28,84.93,85.13,106414.0,84.8016,85.131,84.7816,84.9813,106414.0
2022-03-14 10:10:00,85.13,85.21,84.89,85.13,167538.0,84.9813,85.0611,84.7417,84.9813,167538.0
2022-03-14 10:15:00,85.15,85.15,84.71,84.78,165235.0,85.0012,85.0012,84.562,84.6319,165235.0
2022-03-14 10:20:00,84.77,85.15,84.74,85.04,109949.0,84.6219,85.0012,84.592,84.8914,109949.0
2022-03-14 10:25:00,85.09,85.23,84.76,84.82,89439.0,84.9413,85.0811,84.6119,84.6718,89439.0
2022-03-14 10:30:00,84.81,84.85,84.5,84.61,76308.0,84.6618,84.7018,84.3524,84.4622,76308.0
2022-03-14 10:35:00,84.61,84.67,84.07,84.21,119488.0,84.4622,84.5221,83.9231,84.0629,119488.0
2022-03-14 10:40:00,84.21,84.32,83.78,83.78,105192.0,84.0629,84.1727,83.6336,83.6336,105192.0
2022-03-14 10:45:00,83.77,84.07,83.74,83.93,118388.0,83.6236,83.9231,83.5937,83.7834,118388.0
2022-03-14 10:50:00,83.93,84.28,83.86,84.18,157965.0,83.7834,84.1328,83.7135,84.0329,157965.0
2022-03-14 10:55:00,84.18,84.39,83.94,84.03,126026.0,84.0329,84.2426,83.7933,83.8832,126026.0
2022-03-14 11:00:00,84.06,84.07,83.69,83.79,85784.0,83.9131,83.9231,83.5438,83.6436,85784.0
2022-03-14 11:05:00,83.81,83.88,83.59,83.6,176588.0,83.6636,83.7335,83.444,83.4539,176588.0
2022-03-14 11:10:00,83.59,83.59,83.21,83.26,104133.0,83.444,83.444,83.0646,83.1145,104133.0
2022-03-14 11:15:00,83.27,83.48,83.17,83.19,74760.0,83.1245,83.3342,83.0247,83.0447,74760.0
2022-03-14 11:20:00,83.19,83.19,82.95,83.13,109201.0,83.0447,83.0447,82.8051,82.9848,109201.0
2022-03-14 11:25:00,83.11,83.23,82.88,83.16,156904.0,82.9648,83.0846,82.7352,83.0147,156904.0
2022-03-14 11:30:00,83.14,83.14,82.95,83.02,137624.0,82.9947,82.9947,82.8051,82.875,137624.0
2022-03-14 11:35:00,83.01,83.02,82.79,82.9,138726.0,82.865,82.875,82.6454,82.7552,138726.0
2022-03-14 11:40:00,82.9,82.94,82.74,82.89,121861.0,82.7552,82.7951,82.5954,82.7452,121861.0
2022-03-14 11:45:00,82.88,82.99,82.75,82.95,119565.0,82.7352,82.845,82.6054,82.8051,119565.0
2022-03-14 11:50:00,82.94,83.02,82.86,82.96,117783.0,82.7951,82.875,82.7152,82.8151,117783.0
2022-03-14 11:55:00,82.95,82.97,82.8,82.9,124466.0,82.8051,82.825,82.6553,82.7552,124466.0
2022-03-14 12:00:00,82.88,82.88,82.65,82.66,108733.0,82.7352,82.7352,82.5056,82.5156,108733.0
2022-03-14 12:05:00,82.67,82.75,82.46,82.49,143484.0,82.5256,82.6054,82.3159,82.3459,143484.0
2022-03-14 12:10:00,82.5,82.54,82.34,82.36,156535.0,82.3559,82.3958,82.1961,82.2161,156535.0
2022-03-14 12:15:00,82.35,82.61,82.2,82.51,179153.0,82.2061,82.4657,82.0564,82.3658,179153.0
2022-03-14 12:20:00,82.5,82.5,82.27,82.41,141112.0,82.3559,82.3559,82.1263,82.266,141112.0
2022-03-14 12:25:00,82.4,82.4,82.11,82.2,194996.0,82.256,82.256,81.9665,82.0564,194996.0
2022-03-14 12:30:00,82.18,82.3,82.0,82.01,192855.0,82.0364,82.1562,81.8567,81.8667,192855.0
2022-03-14 12:35:00,82.02,82.11,81.8,81.86,221577.0,81.8767,81.9665,81.6571,81.717,221577.0
2022-03-14 12:40:00,81.85,81.99,81.8,81.86,124410.0,81.707,81.8468,81.6571,81.717,124410.0
2022-03-14 12:45:00,81.85,82.0,81.76,81.84,114515.0,81.707,81.8567,81.6172,81.697,114515.0
2022-03-14 12:50:00,81.85,81.94,81.52,81.59,125071.0,81.707,81.7968,81.3776,81.4475,125071.0
2022-03-14 12:55:00,81.6,81.7,81.5,81.52,152987.0,81.4574,81.5573,81.3576,81.3776,152987.0
2022-03-14 13:00:00,81.53,81.58,81.2,81.22,213666.0,81.3876,81.4375,81.0581,81.0781,213666.0
2022-03-14 13:05:00,81.22,81.46,81.18,81.2,135625.0,81.0781,81.3177,81.0382,81.0581,135625.0
2022-03-14 13:10:00,81.2,81.35,81.02,81.11,197212.0,81.0581,81.2079,80.8784,80.9683,197212.0
2022-03-14 13:15:00,81.1,81.32,81.02,81.22,157785.0,80.9583,81.1779,80.8784,81.0781,157785.0
2022-03-14 13:20:00,81.23,81.24,80.93,81.07,196763.0,81.0881,81.0981,80.7886,80.9284,196763.0
2022-03-14 13:25:00,81.09,81.12,80.86,80.89,160813.0,80.9483,80.9783,80.7187,80.7487,160813.0
2022-03-14 13:30:00,80.9,81.0,80.75,80.98,234263.0,80.7587,80.8585,80.6089,80.8385,234263.0
2022-03-14 13:35:00,80.98,81.03,80.83,80.9,220420.0,80.8385,80.8884,80.6888,80.7587,220420.0
2022-03-14 13:40:00,80.91,81.19,80.91,81.01,150496.0,80.7686,81.0482,80.7686,80.8685,150496.0
2022-03-14 13:45:00,81.01,81.13,80.87,80.92,137846.0,80.8685,80.9883,80.7287,80.7786,137846.0
2022-03-14 13:50:00,80.94,81.42,80.94,81.23,156163.0,80.7986,81.2778,80.7986,81.0881,156163.0
2022-03-14 13:55:00,81.23,81.37,81.17,81.21,182857.0,81.0881,81.2278,81.0282,81.0681,182857.0
2022-03-14 14:00:00,81.2,81.28,81.15,81.23,129335.0,81.0581,81.138,81.0082,81.0881,129335.0
2022-03-14 14:05:00,81.24,81.56,81.24,81.56,170948.0,81.0981,81.4175,81.0981,81.4175,170948.0
2022-03-14 14:10:00,81.56,81.84,81.51,81.83,216084.0,81.4175,81.697,81.3676,81.687,216084.0
2022-03-14 14:15:00,81.83,81.89,81.42,81.43,199763.0,81.687,81.7469,81.2778,81.2877,199763.0
2022-03-14 14:20:00,81.43,81.5,81.11,81.12,193490.0,81.2877,81.3576,80.9683,80.9783,193490.0
2022-03-14 14:25:00,81.13,81.32,81.02,81.15,142524.0,80.9883,81.1779,80.8784,81.0082,142524.0
2022-03-14 14:30:00,81.15,81.34,81.09,81.34,145953.0,81.0082,81.1979,80.9483,81.1979,145953.0
2022-03-14 14:35:00,81.34,81.64,81.33,81.47,151719.0,81.1979,81.4974,81.1879,81.3277,151719.0
2022-03-14 14:40:00,81.49,81.49,81.01,81.04,111992.0,81.3476,81.3476,80.8685,80.8984,111992.0
2022-03-14 14:45:00,81.04,81.07,80.88,80.93,167427.0,80.8984,80.9284,80.7387,80.7886,167427.0
2022-03-14 14:50:00,80.93,81.13,80.91,81.11,192322.0,80.7886,80.9883,80.7686,80.9683,192322.0
2022-03-14 14:55:00,81.12,81.25,81.04,81.17,284419.0,80.9783,81.108,80.8984,81.0282,284419.0
2022-03-14 15:00:00,81.17,81.46,81.07,81.28,195886.0,81.0282,81.3177,80.9284,81.138,195886.0
2022-03-14 15:05:00,81.27,81.27,80.92,80.98,197102.0,81.128,81.128,80.7786,80.8385,197102.0
2022-03-14 15:10:00,80.98,81.21,80.95,81.17,168222.0,80.8385,81.0681,80.8086,81.0282,168222.0
2022-03-14 15:15:00,81.17,81.35,81.05,81.07,235763.0,81.0282,81.2079,80.9084,80.9284,235763.0
2022-03-14 15:20:00,81.06,81.17,80.94,81.14,141660.0,80.9184,81.0282,80.7986,80.9982,141660.0
2022-03-14 15:25:00,81.14,81.14,80.79,80.81,226124.0,80.9982,80.9982,80.6489,80.6688,226124.0
2022-03-14 15:30:00,80.81,80.82,80.43,80.52,345813.0,80.6688,80.6788,80.2895,80.3793,345813.0
2022-03-14 15:35:00,80.51,80.63,80.34,80.61,278568.0,80.3693,80.4891,80.1996,80.4692,278568.0
2022-03-14 15:40:00,80.6,80.69,80.47,80.68,242272.0,80.4592,80.549,80.3294,80.539,242272.0
2022-03-14 15:45:00,80.69,80.88,80.61,80.8,397588.0,80.549,80.7387,80.4692,80.6588,397588.0
2022-03-14 15:50:00,80.8,80.87,80.57,80.87,429782.0,80.6588,80.7287,80.4292,80.7287,429782.0
2022-03-14 15:55:00,80.88,81.13,80.88,80.99,610079.0,80.7387,80.9883,80.7387,80.8485,610079.0
2022-03-15 09:30:00,81.37,81.84,81.33,81.7,318664.0,81.2278,81.697,81.1879,81.5573,318664.0
2022-03-15 09:35:00,81.71,81.97,81.36,81.39,226801.0,81.5672,81.8268,81.2179,81.2478,226801.0
2022-03-15 09:40:00,81.42,81.54,80.77,81.07,264209.0,81.2778,81.3975,80.6289,80.9284,264209.0
2022-03-15 09:45:00,81.07,81.25,80.52,80.9,185631.0,80.9284,81.108,80.3793,80.7587,185631.0
2022-03-15 09:50:00,80.91,81.32,80.9,81.16,213411.0,80.7686,81.1779,80.7587,81.0182,213411.0
2022-03-15 09:55:00,81.16,81.41,81.09,81.1,166540.0,81.0182,81.2678,80.9483,80.9583,166540.0
2022-03-15 10:00:00,81.13,81.44,80.98,81.38,243358.0,80.9883,81.2977,80.8385,81.2378,243358.0
2022-03-15 10:05:00,81.39,81.44,80.92,80.97,99316.0,81.2478,81.2977,80.7786,80.8285,99316.0
2022-03-15 10:10:00,80.98,81.05,80.67,80.74,118943.0,80.8385,80.9084,80.5291,80.5989,118943.0
2022-03-15 10:15:00,80.71,80.82,80.57,80.67,169518.0,80.569,80.6788,80.4292,80.5291,169518.0
2022-03-15 10:20:00,80.69,81.1,80.66,81.05,170190.0,80.549,80.9583,80.5191,80.9084,170190.0
2022-03-15 10:25:00,81.06,81.12,80.53,81.11,156103.0,80.9184,80.9783,80.3893,80.9683,156103.0
2022-03-15 10:30:00,81.12,81.59,81.09,81.31,280305.0,80.9783,81.4475,80.9483,81.1679,280305.0
2022-03-15 10:35:00,81.32,81.99,81.24,81.91,259190.0,81.1779,81.8468,81.0981,81.7669,259190.0
2022-03-15 10:40:00,81.93,82.29,81.82,82.29,208989.0,81.7869,82.1462,81.6771,82.1462,208989.0
2022-03-15 10:45:00,82.3,82.41,82.05,82.23,216045.0,82.1562,82.266,81.9067,82.0863,216045.0
2022-03-15 10:50:00,82.23,82.26,81.7,81.89,173461.0,82.0863,82.1163,81.5573,81.7469,173461.0
2022-03-15 10:55:00,81.87,82.07,81.3,81.34,263926.0,81.727,81.9266,81.158,81.1979,263926.0
2022-03-15 11:00:00,81.4,81.55,81.19,81.52,260228.0,81.2578,81.4075,81.0482,81.3776,260228.0
2022-03-15 11:05:00,81.52,81.66,81.31,81.42,135490.0,81.3776,81.5173,81.1679,81.2778,135490.0
2022-03-15 11:10:00,81.43,81.61,81.23,81.39,209806.0,81.2877,81.4674,81.0881,81.2478,209806.0
2022-03-15 11:15:00,81.41,81.41,81.09,81.3,248673.0,81.2678,81.2678,80.9483,81.158,248673.0
2022-03-15 11:20:00,81.26,81.47,81.23,81.38,175294.0,81.118,81.3277,81.0881,81.2378,175294.0
2022-03-15 11:25:00,81.37,81.78,81.36,81.7,120876.0,81.2278,81.6371,81.2179,81.5573,120876.0
2022-03-15 11:30:00,81.73,81.91,81.62,81.76,68064.0,81.5872,81.7669,81.4774,81.6172,68064.0
2022-03-15 11:35:00,81.75,81.84,81.28,81.31,129486.0,81.6072,81.697,81.138,81.1679,129486.0
2022-03-15 11:40:00,81.31,81.33,81.04,81.04,119967.0,81.1679,81.1879,80.8984,80.8984,119967.0
2022-03-15 11:45:00,81.07,81.27,80.96,81.2,170804.0,80.9284,81.128,80.8186,81.0581,170804.0
2022-03-15 11:50:00,81.21,81.38,80.91,81.04,225026.0,81.0681,81.2378,80.7686,80.8984,225026.0
2022-03-15 11:55:00,81.07,81.25,80.86,81.23,100256.0,80.9284,81.108,80.7187,81.0881,100256.0
2022-03-15 12:00:00,81.22,81.23,80.99,81.13,45972.0,81.0781,81.0881,80.8485,80.9883,45972.0
2022-03-15 12:05:00,81.11,81.42,81.08,81.34,47152.0,80.9683,81.2778,80.9383,81.1979,47152.0
2022-03-15 12:10:00,81.34,81.43,81.18,81.36,65500.0,81.1979,81.2877,81.0382,81.2179,65500.0
2022-03-15 12:15:00,81.34,81.38,81.16,81.33,87425.0,81.1979,81.2378,81.0182,81.1879,87425.0
2022-03-15 12:20:00,81.3,81.3,81.09,81.24,51133.0,81.158,81.158,80.9483,81.0981,51133.0
2022-03-15 12:25:00,81.21,81.37,81.16,81.22,37370.0,81.0681,81.2278,81.0182,81.0781,37370.0
2022-03-15 12:30:00,81.27,81.47,81.18,81.41,45891.0,81.128,81.3277,81.0382,81.2678,45891.0
2022-03-15 12:35:00,81.43,81.6,81.32,81.42,39939.0,81.2877,81.4574,81.1779,81.2778,39939.0
2022-03-15 12:40:00,81.44,81.49,81.15,81.19,82193.0,81.2977,81.3476,81.0082,81.0482,82193.0
2022-03-15 12:45:00,81.2,81.35,81.1,81.12,67414.0,81.0581,81.2079,80.9583,80.9783,67414.0
2022-03-15 12:50:00,81.14,81.18,80.98,81.07,39094.0,80.9982,81.0382,80.8385,80.9284,39094.0
2022-03-15 12:55:00,81.07,81.3,81.0,81.27,50876.0,80.9284,81.158,80.8585,81.128,50876.0
2022-03-15 13:00:00,81.29,81.53,81.21,81.45,64018.0,81.148,81.3876,81.0681,81.3077,64018.0
2022-03-15 13:05:00,81.43,81.44,81.21,81.25,62265.0,81.2877,81.2977,81.0681,81.108,62265.0
2022-03-15 13:10:00,81.25,81.29,81.04,81.05,56155.0,81.108,81.148,80.8984,80.9084,56155.0
2022-03-15 13:15:00,81.04,81.12,80.83,80.88,74051.0,80.8984,80.9783,80.6888,80.7387,74051.0
2022-03-15 13:20:00,80.88,81.12,80.86,81.02,60294.0,80.7387,80.9783,80.7187,80.8784,60294.0
2022-03-15 13:25:00,81.02,81.12,80.87,80.9,44899.0,80.8784,80.9783,80.7287,80.7587,44899.0
2022-03-15 13:30:00,80.88,81.19,80.8,81.16,53740.0,80.7387,81.0482,80.6588,81.0182,53740.0
2022-03-15 13:35:00,81.18,81.36,81.09,81.1,57037.0,81.0382,81.2179,80.9483,80.9583,57037.0
2022-03-15 13:40:00,81.1,81.16,81.02,81.08,124826.0,80.9583,81.0182,80.8784,80.9383,124826.0
2022-03-15 13:45:00,81.08,81.11,80.95,80.97,48623.0,80.9383,80.9683,80.8086,80.8285,48623.0
2022-03-15 13:50:00,81.0,81.24,81.0,81.15,50180.0,80.8585,81.0981,80.8585,81.0082,50180.0
2022-03-15 13:55:00,81.14,81.41,81.13,81.33,53575.0,80.9982,81.2678,80.9883,81.1879,53575.0
2022-03-15 14:00:00,81.32,81.63,81.3,81.39,66283.0,81.1779,81.4874,81.158,81.2478,66283.0
2022-03-15 14:05:00,81.4,81.53,81.33,81.37,67956.0,81.2578,81.3876,81.1879,81.2278,67956.0
2022-03-15 14:10:00,81.39,81.45,81.29,81.38,38728.0,81.2478,81.3077,81.148,81.2378,38728.0
2022-03-15 14:15:00,81.36,81.4,81.01,81.07,62909.0,81.2179,81.2578,80.8685,80.9284,62909.0
2022-03-15 14:20:00,81.07,81.2,80.97,81.15,114946.0,80.9284,81.0581,80.8285,81.0082,114946.0
2022-03-15 14:25:00,81.14,81.27,81.14,81.14,36474.0,80.9982,81.128,80.9982,80.9982,36474.0
2022-03-15 14:30:00,81.13,81.24,81.06,81.2,73769.0,80.9883,81.0981,80.9184,81.0581,73769.0
2022-03-15 14:35:00,81.19,81.29,81.14,81.15,77188.0,81.0482,81.148,80.9982,81.0082,77188.0
2022-03-15 14:40:00,81.15,81.25,81.09,81.1,73410.0,81.0082,81.108,80.9483,80.9583,73410.0
2022-03-15 14:45:00,81.09,81.55,81.09,81.5,123422.0,80.9483,81.4075,80.9483,81.3576,123422.0
2022-03-15 14:50:00,81.51,81.63,81.48,81.59,76336.0,81.3676,81.4874,81.3376,81.4475,76336.0
2022-03-15 14:55:00,81.59,81.8,81.53,81.73,95982.0,81.4475,81.6571,81.3876,81.5872,95982.0
2022-03-15 15:00:00,81.73,81.82,81.62,81.64,98359.0,81.5872,81.6771,81.4774,81.4974,98359.0
2022-03-15 15:05:00,81.62,81.71,81.58,81.68,113598.0,81.4774,81.5672,81.4375,81.5373,113598.0
2022-03-15 15:10:00,81.68,81.76,81.54,81.58,61738.0,81.5373,81.6172,81.3975,81.4375,61738.0
2022-03-15 15:15:00,81.58,81.91,81.56,81.84,87385.0,81.4375,81.7669,81.4175,81.697,87385.0
2022-03-15 15:20:00,81.86,81.98,81.78,81.92,58073.0,81.717,81.8368,81.6371,81.7769,58073.0
2022-03-15 15:25:00,81.93,82.02,81.86,81.92,91389.0,81.7869,81.8767,81.717,81.7769,91389.0
2022-03-15 15:30:00,81.92,82.09,81.92,82.06,93397.0,81.7769,81.9466,81.7769,81.9166,93397.0
2022-03-15 15:35:00,82.06,82.13,81.88,81.94,165098.0,81.9166,81.9865,81.7369,81.7968,165098.0
2022-03-15 15:40:00,81.95,82.15,81.92,82.09,127541.0,81.8068,82.0065,81.7769,81.9466,127541.0
2022-03-15 15:45:00,82.09,82.13,81.96,82.11,146057.0,81.9466,81.9865,81.8168,81.9665,146057.0
2022-03-15 15:50:00,82.09,82.17,81.98,82.04,209122.0,81.9466,82.0264,81.8368,81.8967,209122.0
2022-03-15 15:55:00,82.04,82.27,81.97,82.25,289287.0,81.8967,82.1263,81.8268,82.1063,289287.0
2022-03-16 09:30:00,83.58,83.77,83.2,83.38,287344.0,83.434,83.6236,83.0546,83.2343,287344.0
2022-03-16 09:35:00,83.36,83.42,82.86,83.05,199340.0,83.2144,83.2743,82.7152,82.9049,199340.0
2022-03-16 09:40:00,83.04,83.6,82.9,83.33,195455.0,82.8949,83.4539,82.7552,83.1844,195455.0
2022-03-16 09:45:00,83.3,83.62,83.16,83.53,133394.0,83.1545,83.4739,83.0147,83.3841,133394.0
2022-03-16 09:50:00,83.52,83.8,83.42,83.76,125720.0,83.3741,83.6536,83.2743,83.6137,125720.0
2022-03-16 09:55:00,83.79,83.93,83.44,83.52,117713.0,83.6436,83.7834,83.2942,83.3741,117713.0
2022-03-16 10:00:00,83.54,84.02,83.54,83.83,80308.0,83.394,83.8732,83.394,83.6835,80308.0
2022-03-16 10:05:00,83.83,84.11,83.83,83.93,107787.0,83.6835,83.9631,83.6835,83.7834,107787.0
2022-03-16 10:10:00,83.92,84.1,83.76,84.03,128066.0,83.7734,83.9531,83.6137,83.8832,128066.0
2022-03-16 10:15:00,84.03,84.65,84.03,84.57,158530.0,83.8832,84.5021,83.8832,84.4222,158530.0
2022-03-16 10:20:00,84.57,84.67,84.23,84.46,163240.0,84.4222,84.5221,84.0828,84.3124,163240.0
2022-03-16 10:25:00,84.45,84.55,84.33,84.44,83655.0,84.3025,84.4023,84.1827,84.2925,83655.0
2022-03-16 10:30:00,84.47,84.75,84.45,84.59,140342.0,84.3224,84.6019,84.3025,84.4422,140342.0
2022-03-16 10:35:00,84.58,84.82,84.37,84.67,117556.0,84.4322,84.6718,84.2226,84.5221,117556.0
2022-03-16 10:40:00,84.69,84.7,84.22,84.25,109345.0,84.542,84.552,84.0729,84.1028,109345.0
2022-03-16 10:45:00,84.25,84.28,84.02,84.16,140278.0,84.1028,84.1328,83.8732,84.013,140278.0
2022-03-16 10:50:00,84.14,84.39,84.09,84.35,71577.0,83.993,84.2426,83.9431,84.2026,71577.0
2022-03-16 10:55:00,84.35,84.4,83.87,83.97,91991.0,84.2026,84.2525,83.7235,83.8233,91991.0
2022-03-16 11:00:00,83.96,84.06,83.8,84.03,101407.0,83.8133,83.9131,83.6536,83.8832,101407.0
2022-03-16 11:05:00,84.03,84.15,83.91,84.0,45447.0,83.8832,84.003,83.7634,83.8532,45447.0
2022-03-16 11:10:00,84.0,84.23,84.0,84.22,49468.0,83.8532,84.0828,83.8532,84.0729,49468.0
2022-03-16 11:15:00,84.21,84.25,84.01,84.1,39833.0,84.0629,84.1028,83.8632,83.9531,39833.0
2022-03-16 11:20:00,84.11,84.2,83.99,84.2,41134.0,83.9631,84.0529,83.8433,84.0529,41134.0
2022-03-16 11:25:00,84.18,84.33,84.18,84.28,49611.0,84.0329,84.1827,84.0329,84.1328,49611.0
2022-03-16 11:30:00,84.3,84.35,84.17,84.18,49362.0,84.1527,84.2026,84.0229,84.0329,49362.0
2022-03-16 11:35:00,84.18,84.3,84.15,84.19,56373.0,84.0329,84.1527,84.003,84.0429,56373.0
2022-03-16 11:40:00,84.19,84.27,84.0,84.26,60344.0,84.0429,84.1228,83.8532,84.1128,60344.0
2022-03-16 11:45:00,84.24,84.38,84.21,84.25,116376.0,84.0928,84.2326,84.0629,84.1028,116376.0
2022-03-16 11:50:00,84.24,84.54,84.07,84.5,114823.0,84.0928,84.3923,83.9231,84.3524,114823.0
2022-03-16 11:55:00,84.49,84.54,84.37,84.45,57202.0,84.3424,84.3923,84.2226,84.3025,57202.0
2022-03-16 12:00:00,84.45,84.52,84.37,84.4,179108.0,84.3025,84.3723,84.2226,84.2525,179108.0
2022-03-16 12:05:00,84.4,84.6,84.39,84.52,59596.0,84.2525,84.4522,84.2426,84.3723,59596.0
2022-03-16 12:10:00,84.51,84.59,84.48,84.53,52677.0,84.3624,84.4422,84.3324,84.3823,52677.0
2022-03-16 12:15:00,84.56,84.85,84.56,84.77,135623.0,84.4123,84.7018,84.4123,84.6219,135623.0
2022-03-16 12:20:00,84.76,84.77,84.58,84.66,37798.0,84.6119,84.6219,84.4322,84.5121,37798.0
2022-03-16 12:25:00,84.64,84.69,84.41,84.49,63503.0,84.4921,84.542,84.2625,84.3424,63503.0
2022-03-16 12:30:00,84.49,84.63,84.41,84.59,48010.0,84.3424,84.4821,84.2625,84.4422,48010.0
2022-03-16 12:35:00,84.58,84.75,84.49,84.52,65109.0,84.4322,84.6019,84.3424,84.3723,65109.0
2022-03-16 12:40:00,84.52,84.68,84.47,84.55,71862.0,84.3723,84.5321,84.3224,84.4023,71862.0
2022-03-16 12:45:00,84.56,84.59,83.99,84.11,113158.0,84.4123,84.4422,83.8433,83.9631,113158.0
2022-03-16 12:50:00,84.11,84.33,84.09,84.25,56238.0,83.9631,84.1827,83.9431,84.1028,56238.0
2022-03-16 12:55:00,84.26,84.46,84.26,84.42,39004.0,84.1128,84.3124,84.1128,84.2725,39004.0
2022-03-16 13:00:00,84.43,84.56,84.38,84.56,73011.0,84.2825,84.4123,84.2326,84.4123,73011.0
2022-03-16 13:05:00,84.55,84.57,84.19,84.2,90963.0,84.4023,84.4222,84.0429,84.0529,90963.0
2022-03-16 13:10:00,84.2,84.22,83.92,83.95,90228.0,84.0529,84.0729,83.7734,83.8033,90228.0
2022-03-16 13:15:00,83.96,84.06,83.85,83.91,80766.0,83.8133,83.9131,83.7035,83.7634,80766.0
2022-03-16 13:20:00,83.91,84.05,83.79,84.0,45602.0,83.7634,83.9032,83.6436,83.8532,45602.0
2022-03-16 13:25:00,83.99,84.11,83.91,84.1,82672.0,83.8433,83.9631,83.7634,83.9531,82672.0
2022-03-16 13:30:00,84.08,84.31,84.02,84.31,67180.0,83.9331,84.1627,83.8732,84.1627,67180.0
2022-03-16 13:35:00,84.31,84.35,84.22,84.27,44088.0,84.1627,84.2026,84.0729,84.1228,44088.0
2022-03-16 13:40:00,84.28,84.29,84.12,84.26,27302.0,84.1328,84.1427,83.973,84.1128,27302.0
2022-03-16 13:45:00,84.27,84.57,84.18,84.57,46244.0,84.1228,84.4222,84.0329,84.4222,46244.0
2022-03-16 13:50:00,84.58,84.59,84.42,84.47,90104.0,84.4322,84.4422,84.2725,84.3224,90104.0
2022-03-16 13:55:00,84.48,84.68,84.44,84.58,82877.0,84.3324,84.5321,84.2925,84.4322,82877.0
2022-03-16 14:00:00,84.54,84.57,83.72,83.74,254801.0,84.3923,84.4222,83.5737,83.5937,254801.0
2022-03-16 14:05:00,83.73,83.86,83.45,83.45,195796.0,83.5837,83.7135,83.3042,83.3042,195796.0
2022-03-16 14:10:00,83.42,83.59,82.92,82.93,160771.0,83.2743,83.444,82.7751,82.7851,160771.0
2022-03-16 14:15:00,82.9,83.44,82.86,83.42,155968.0,82.7552,83.2942,82.7152,83.2743,155968.0
2022-03-16 14:20:00,83.43,83.52,82.95,82.96,159166.0,83.2842,83.3741,82.8051,82.8151,159166.0
2022-03-16 14:25:00,82.98,83.17,82.85,82.87,95157.0,82.835,83.0247,82.7053,82.7252,95157.0
2022-03-16 14:30:00,82.86,82.93,82.37,82.6,172893.0,82.7152,82.7851,82.2261,82.4557,172893.0
2022-03-16 14:35:00,82.59,83.07,82.41,83.04,131063.0,82.4457,82.9249,82.266,82.8949,131063.0
2022-03-16 14:40:00,83.04,83.71,83.02,83.67,120815.0,82.8949,83.5638,82.875,83.5238,120815.0
2022-03-16 14:45:00,83.65,83.99,83.52,83.98,197831.0,83.5039,83.8433,83.3741,83.8333,197831.0
2022-03-16 14:50:00,83.97,84.01,83.67,83.96,195338.0,83.8233,83.8632,83.5238,83.8133,195338.0
2022-03-16 14:55:00,83.97,84.35,83.91,84.2,126036.0,83.8233,84.2026,83.7634,84.0529,126036.0
2022-03-16 15:00:00,84.24,84.47,83.85,84.4,266562.0,84.0928,84.3224,83.7035,84.2525,266562.0
2022-03-16 15:05:00,84.41,84.62,84.21,84.23,145883.0,84.2625,84.4722,84.0629,84.0828,145883.0
2022-03-16 15:10:00,84.25,84.51,84.17,84.46,104511.0,84.1028,84.3624,84.0229,84.3124,104511.0
2022-03-16 15:15:00,84.49,84.82,84.34,84.8,129016.0,84.3424,84.6718,84.1926,84.6518,129016.0
2022-03-16 15:20:00,84.79,85.12,84.74,85.05,263541.0,84.6419,84.9713,84.592,84.9014,263541.0
2022-03-16 15:25:00,85.04,85.23,85.04,85.15,175710.0,84.8914,85.0811,84.8914,85.0012,175710.0
2022-03-16 15:30:00,85.15,85.15,84.76,85.0,115460.0,85.0012,85.0012,84.6119,84.8515,115460.0
2022-03-16 15:35:00,84.99,85.12,84.82,85.08,111907.0,84.8415,84.9713,84.6718,84.9314,111907.0
2022-03-16 15:40:00,85.08,85.27,85.06,85.21,111507.0,84.9314,85.121,84.9114,85.0611,111507.0
2022-03-16 15:45:00,85.22,85.61,85.2,85.55,183094.0,85.0711,85.4604,85.0511,85.4005,183094.0
2022-03-16 15:50:00,85.57,86.02,85.57,85.97,291229.0,85.4205,85.8697,85.4205,85.8198,291229.0
2022-03-16 15:55:00,85.96,86.29,85.85,86.22,576504.0,85.8098,86.1392,85.7,86.0694,576504.0
2022-03-17 09:30:00,85.77,86.14,85.11,86.1,217878.0,85.6202,85.9895,84.9613,85.9496,217878.0
2022-03-17 09:35:00,86.08,86.81,85.96,86.78,175219.0,85.9296,86.6583,85.8098,86.6284,175219.0
2022-03-17 09:40:00,86.78,87.11,86.65,87.04,187017.0,86.6284,86.9578,86.4986,86.8879,187017.0
2022-03-17 09:45:00,87.0,87.13,86.74,86.84,307262.0,86.848,86.9778,86.5885,86.6883,307262.0
2022-03-17 09:50:00,86.84,87.31,86.82,87.29,116761.0,86.6883,87.1575,86.6683,87.1375,116761.0
2022-03-17 09:55:00,87.3,87.8,87.3,87.78,166159.0,87.1475,87.6466,87.1475,87.6266,166159.0
2022-03-17 10:00:00,87.79,87.83,87.46,87.81,157973.0,87.6366,87.6766,87.3072,87.6566,157973.0
2022-03-17 10:05:00,87.81,87.88,87.58,87.81,100312.0,87.6566,87.7265,87.427,87.6566,100312.0
2022-03-17 10:10:00,87.82,87.99,87.4,87.53,156185.0,87.6666,87.8363,87.2473,87.3771,156185.0
2022-03-17 10:15:00,87.52,87.55,87.21,87.39,181645.0,87.3671,87.397,87.0576,87.2373,181645.0
2022-03-17 10:20:00,87.4,87.86,87.4,87.84,129232.0,87.2473,87.7065,87.2473,87.6865,129232.0
2022-03-17 10:25:00,87.84,88.12,87.71,88.07,280211.0,87.6865,87.966,87.5568,87.9161,280211.0
2022-03-17 10:30:00,88.08,88.1,87.6,87.81,213434.0,87.9261,87.9461,87.447,87.6566,213434.0
2022-03-17 10:35:00,87.83,87.95,87.46,87.5,221723.0,87.6766,87.7963,87.3072,87.3471,221723.0
2022-03-17 10:40:00,87.54,87.58,87.24,87.53,157905.0,87.3871,87.427,87.0876,87.3771,157905.0
2022-03-17 10:45:00,87.53,87.67,87.21,87.49,81162.0,87.3771,87.5168,87.0576,87.3371,81162.0
2022-03-17 10:50:00,87.44,87.49,87.06,87.07,64910.0,87.2872,87.3371,86.9079,86.9179,64910.0
2022-03-17 10:55:00,87.06,87.21,86.85,86.92,157240.0,86.9079,87.0576,86.6983,86.7681,157240.0
2022-03-17 11:00:00,86.9,86.95,86.71,86.91,190134.0,86.7482,86.7981,86.5585,86.7582,190134.0
2022-03-17 11:05:00,86.91,87.36,86.88,87.32,54316.0,86.7582,87.2074,86.7282,87.1674,54316.0
2022-03-17 11:10:00,87.32,87.43,87.11,87.19,45138.0,87.1674,87.2773,86.9578,87.0377,45138.0
2022-03-17 11:15:00,87.19,87.58,87.19,87.52,47952.0,87.0377,87.427,87.0377,87.3671,47952.0
2022-03-17 11:20:00,87.51,87.64,87.44,87.59,88895.0,87.3571,87.4869,87.2872,87.437,88895.0
2022-03-17 11:25:00,87.6,87.6,87.34,87.49,36048.0,87.447,87.447,87.1874,87.3371,36048.0
2022-03-17 11:30:00,87.52,87.68,87.35,87.41,49232.0,87.3671,87.5268,87.1974,87.2573,49232.0
2022-03-17 11:35:00,87.41,87.54,87.34,87.52,50242.0,87.2573,87.3871,87.1874,87.3671,50242.0
2022-03-17 11:40:00,87.55,87.75,87.51,87.55,62604.0,87.397,87.5967,87.3571,87.397,62604.0
2022-03-17 11:45:00,87.56,87.6,87.26,87.3,55236.0,87.407,87.447,87.1075,87.1475,55236.0
2022-03-17 11:50:00,87.29,87.61,87.26,87.56,40440.0,87.1375,87.4569,87.1075,87.407,40440.0
2022-03-17 11:55:00,87.58,87.66,87.47,87.64,37085.0,87.427,87.5068,87.3172,87.4869,37085.0
2022-03-17 12:00:00,87.68,87.74,87.5,87.65,44206.0,87.5268,87.5867,87.3471,87.4969,44206.0
2022-03-17 12:05:00,87.63,87.76,87.62,87.65,29493.0,87.4769,87.6067,87.4669,87.4969,29493.0
2022-03-17 12:10:00,87.66,87.73,87.57,87.72,38660.0,87.5068,87.5767,87.417,87.5667,38660.0
2022-03-17 12:15:00,87.73,87.76,87.58,87.69,63411.0,87.5767,87.6067,87.427,87.5368,63411.0
2022-03-17 12:20:00,87.7,87.89,87.7,87.86,71783.0,87.5468,87.7364,87.5468,87.7065,71783.0
2022-03-17 12:25:00,87.85,87.86,87.63,87.73,95878.0,87.6965,87.7065,87.4769,87.5767,95878.0
2022-03-17 12:30:00,87.72,87.77,87.63,87.73,46188.0,87.5667,87.6167,87.4769,87.5767,46188.0
2022-03-17 12:35:00,87.71,87.92,87.69,87.91,59629.0,87.5568,87.7664,87.5368,87.7564,59629.0
2022-03-17 12:40:00,87.91,88.11,87.85,88.09,77467.0,87.7564,87.9561,87.6965,87.9361,77467.0
2022-03-17 12:45:00,88.09,88.12,87.95,88.02,44483.0,87.9361,87.966,87.7963,87.8662,44483.0
2022-03-17 12:50:00,88.02,88.1,87.98,88.03,29656.0,87.8662,87.9461,87.8263,87.8762,29656.0
2022-03-17 12:55:00,88.02,88.21,88.02,88.15,70085.0,87.8662,88.0559,87.8662,87.996,70085.0
2022-03-17 13:00:00,88.14,88.19,87.97,88.1,50313.0,87.986,88.0359,87.8163,87.9461,50313.0
2022-03-17 13:05:00,88.13,88.17,87.91,87.93,29882.0,87.976,88.016,87.7564,87.7764,29882.0
2022-03-17 13:10:00,87.93,88.16,87.9,87.97,57281.0,87.7764,88.006,87.7464,87.8163,57281.0
2022-03-17 13:15:00,87.99,88.22,87.91,88.19,57550.0,87.8363,88.0659,87.7564,88.0359,57550.0
2022-03-17 13:20:00,88.18,88.52,88.17,88.45,82777.0,88.0259,88.3653,88.016,88.2955,82777.0
2022-03-17 13:25:00,88.46,88.62,88.4,88.5,118504.0,88.3055,88.4652,88.2456,88.3454,118504.0
2022-03-17 13:30:00,88.5,88.57,88.42,88.48,40352.0,88.3454,88.4153,88.2655,88.3254,40352.0
2022-03-17 13:35:00,88.49,88.54,88.36,88.49,33885.0,88.3354,88.3853,88.2056,88.3354,33885.0
2022-03-17 13:40:00,88.5,88.8,88.5,88.76,61528.0,88.3454,88.6449,88.3454,88.6049,61528.0
2022-03-17 13:45:00,88.77,88.89,88.74,88.88,46635.0,88.6149,88.7347,88.585,88.7247,46635.0
2022-03-17 13:50:00,88.88,88.95,88.76,88.89,53013.0,88.7247,88.7946,88.6049,88.7347,53013.0
2022-03-17 13:55:00,88.9,89.02,88.83,88.98,67039.0,88.7447,88.8645,88.6748,88.8245,67039.0
2022-03-17 14:00:00,88.96,88.97,88.7,88.86,50833.0,88.8046,88.8146,88.545,88.7048,50833.0
2022-03-17 14:05:00,88.86,89.02,88.79,88.98,70718.0,88.7048,88.8645,88.6349,88.8245,70718.0
2022-03-17 14:10:00,88.98,89.04,88.73,88.84,63406.0,88.8245,88.8844,88.575,88.6848,63406.0
2022-03-17 14:15:00,88.84,88.97,88.77,88.95,80928.0,88.6848,88.8146,88.6149,88.7946,80928.0
2022-03-17 14:20:00,88.96,89.27,88.96,89.03,122094.0,88.8046,89.114,88.8046,88.8745,122094.0
2022-03-17 14:25:00,89.02,89.12,88.87,88.91,85359.0,88.8645,88.9643,88.7147,88.7547,85359.0
2022-03-17 14:30:00,88.9,89.13,88.87,89.13,51759.0,88.7447,88.9743,88.7147,88.9743,51759.0
2022-03-17 14:35:00,89.14,89.23,89.05,89.2,55714.0,88.9843,89.0741,88.8944,89.0442,55714.0
2022-03-17 14:40:00,89.19,89.25,89.12,89.14,64276.0,89.0342,89.0941,88.9643,88.9843,64276.0
2022-03-17 14:45:00,89.16,89.22,89.03,89.22,64240.0,89.0042,89.0641,88.8745,89.0641,64240.0
2022-03-17 14:50:00,89.22,89.25,89.08,89.2,50437.0,89.0641,89.0941,88.9244,89.0442,50437.0
2022-03-17 14:55:00,89.22,89.31,89.16,89.26,77996.0,89.0641,89.154,89.0042,89.1041,77996.0
2022-03-17 15:00:00,89.26,89.39,89.15,89.37,76172.0,89.1041,89.2338,88.9942,89.2139,76172.0
2022-03-17 15:05:00,89.35,89.4,88.99,89.02,78662.0,89.1939,89.2438,88.8345,88.8645,78662.0
2022-03-17 15:10:00,89.02,89.1,88.61,88.71,114257.0,88.8645,88.9443,88.4552,88.555,114257.0
2022-03-17 15:15:00,88.73,88.91,88.54,88.9,113970.0,88.575,88.7547,88.3853,88.7447,113970.0
2022-03-17 15:20:00,88.9,88.95,88.78,88.88,110559.0,88.7447,88.7946,88.6249,88.7247,110559.0
2022-03-17 15:25:00,88.89,89.29,88.89,89.23,84616.0,88.7347,89.134,88.7347,89.0741,84616.0
2022-03-17 15:30:00,89.27,89.27,88.99,89.03,166237.0,89.114,89.114,88.8345,88.8745,166237.0
2022-03-17 15:35:00,89.03,89.06,88.81,88.86,131611.0,88.8745,88.9044,88.6548,88.7048,131611.0
2022-03-17 15:40:00,88.85,89.06,88.84,88.98,179417.0,88.6948,88.9044,88.6848,88.8245,179417.0
2022-03-17 15:45:00,88.97,89.15,88.94,89.12,275608.0,88.8146,88.9942,88.7846,88.9643,275608.0
2022-03-17 15:50:00,89.11,89.41,89.02,89.39,408754.0,88.9543,89.2538,88.8645,89.2338,408754.0
2022-03-17 15:55:00,89.39,89.71,89.38,89.6,773643.0,89.2338,89.5533,89.2238,89.4435,773643.0
2022-03-18 09:30:00,89.32,90.03,89.06,89.81,255227.0,89.1639,89.8727,88.9044,89.6531,255227.0
2022-03-18 09:35:00,89.83,90.67,89.83,90.55,279888.0,89.6731,90.5116,89.6731,90.3918,279888.0
2022-03-18 09:40:00,90.55,91.14,90.5,91.1,580224.0,90.3918,90.9808,90.3419,90.9408,580224.0
2022-03-18 09:45:00,91.09,91.54,91.06,91.36,323282.0,90.9309,91.3801,90.9009,91.2004,323282.0
2022-03-18 09:50:00,91.35,91.75,91.3,91.54,238908.0,91.1904,91.5897,91.1405,91.3801,238908.0
2022-03-18 09:55:00,91.53,92.01,91.49,91.83,211773.0,91.3701,91.8492,91.3302,91.6696,211773.0
2022-03-18 10:00:00,91.84,92.31,91.75,92.11,367015.0,91.6795,92.1487,91.5897,91.9491,367015.0
2022-03-18 10:05:00,92.12,92.58,92.06,92.52,176849.0,91.9591,92.4183,91.8992,92.3584,176849.0
2022-03-18 10:10:00,92.51,92.78,92.38,92.48,336661.0,92.3484,92.6179,92.2186,92.3184,336661.0
2022-03-18 10:15:00,92.48,92.57,92.02,92.07,213946.0,92.3184,92.4083,91.8592,91.9091,213946.0
2022-03-18 10:20:00,92.05,92.05,91.73,91.75,205699.0,91.8892,91.8892,91.5697,91.5897,205699.0
2022-03-18 10:25:00,91.75,92.01,91.67,91.94,169439.0,91.5897,91.8492,91.5098,91.7794,169439.0
2022-03-18 10:30:00,91.91,91.95,91.3,91.34,175939.0,91.7494,91.7894,91.1405,91.1804,175939.0
2022-03-18 10:35:00,91.33,91.66,91.3,91.38,144285.0,91.1704,91.4999,91.1405,91.2203,144285.0
2022-03-18 10:40:00,91.38,91.38,91.16,91.28,158219.0,91.2203,91.2203,91.0007,91.1205,158219.0
2022-03-18 10:45:00,91.27,91.37,91.03,91.06,126542.0,91.1105,91.2104,90.871,90.9009,126542.0
2022-03-18 10:50:00,91.06,91.12,90.83,90.91,111374.0,90.9009,90.9608,90.6713,90.7512,111374.0
2022-03-18 10:55:00,90.91,91.52,90.85,91.41,193294.0,90.7512,91.3601,90.6913,91.2503,193294.0
2022-03-18 11:00:00,91.39,91.5,91.23,91.41,161949.0,91.2303,91.3401,91.0706,91.2503,161949.0
2022-03-18 11:05:00,91.42,91.51,91.26,91.48,86410.0,91.2603,91.3501,91.1006,91.3202,86410.0
2022-03-18 11:10:00,91.47,91.79,91.29,91.52,133468.0,91.3102,91.6296,91.1305,91.3601,133468.0
2022-03-18 11:15:00,91.48,91.77,91.37,91.73,131551.0,91.3202,91.6097,91.2104,91.5697,131551.0
2022-03-18 11:20:00,91.71,91.8,91.49,91.77,78136.0,91.5498,91.6396,91.3302,91.6097,78136.0
2022-03-18 11:25:00,91.79,91.79,91.4,91.42,53785.0,91.6296,91.6296,91.2403,91.2603,53785.0
2022-03-18 11:30:00,91.44,91.51,91.16,91.37,119728.0,91.2802,91.3501,91.0007,91.2104,119728.0
2022-03-18 11:35:00,91.36,91.76,91.36,91.61,162698.0,91.2004,91.5997,91.2004,91.4499,162698.0
2022-03-18 11:40:00,91.63,91.73,91.51,91.62,76324.0,91.4699,91.5697,91.3501,91.4599,76324.0
2022-03-18 11:45:00,91.64,91.75,91.53,91.69,83115.0,91.4799,91.5897,91.3701,91.5298,83115.0
2022-03-18 11:50:00,91.7,91.83,91.51,91.51,101729.0,91.5398,91.6696,91.3501,91.3501,101729.0
2022-03-18 11:55:00,91.51,91.72,91.4,91.48,70283.0,91.3501,91.5598,91.2403,91.3202,70283.0
2022-03-18 12:00:00,91.47,91.71,91.38,91.69,64326.0,91.3102,91.5498,91.2203,91.5298,64326.0
2022-03-18 12:05:00,91.7,91.73,91.48,91.54,62884.0,91.5398,91.5697,91.3202,91.3801,62884.0
2022-03-18 12:10:00,91.55,91.61,91.4,91.45,58760.0,91.3901,91.4499,91.2403,91.2902,58760.0
2022-03-18 12:15:00,91.45,91.81,91.43,91.75,107949.0,91.2902,91.6496,91.2703,91.5897,107949.0
2022-03-18 12:20:00,91.73,91.74,91.5,91.63,56010.0,91.5697,91.5797,91.3401,91.4699,56010.0
2022-03-18 12:25:00,91.63,91.67,91.5,91.66,40959.0,91.4699,91.5098,91.3401,91.4999,40959.0
2022-03-18 12:30:00,91.65,91.96,91.58,91.92,150645.0,91.4899,91.7993,91.42,91.7594,150645.0
2022-03-18 12:35:00,91.91,92.0,91.85,91.98,65940.0,91.7494,91.8393,91.6895,91.8193,65940.0
2022-03-18 12:40:00,91.98,92.11,91.92,92.08,85887.0,91.8193,91.9491,91.7594,91.9191,85887.0
2022-03-18 12:45:00,92.09,92.15,91.89,91.91,64507.0,91.9291,91.989,91.7295,91.7494,64507.0
2022-03-18 12:50:00,91.96,92.07,91.87,91.93,143096.0,91.7993,91.9091,91.7095,91.7694,143096.0
2022-03-18 12:55:00,91.95,92.05,91.91,91.92,53657.0,91.7894,91.8892,91.7494,91.7594,53657.0
2022-03-18 13:00:00,91.91,92.05,91.91,91.96,60867.0,91.7494,91.8892,91.7494,91.7993,60867.0
2022-03-18 13:05:00,91.96,92.11,91.74,91.99,70911.0,91.7993,91.9491,91.5797,91.8293,70911.0
2022-03-18 13:10:00,91.98,92.12,91.92,92.06,42651.0,91.8193,91.9591,91.7594,91.8992,42651.0
2022-03-18 13:15:00,92.06,92.12,91.86,92.0,85569.0,91.8992,91.9591,91.6995,91.8393,85569.0
2022-03-18 13:20:00,91.99,92.08,91.88,92.06,38101.0,91.8293,91.9191,91.7195,91.8992,38101.0
2022-03-18 13:25:00,92.06,92.23,91.96,92.23,101260.0,91.8992,92.0689,91.7993,92.0689,101260.0
2022-03-18 13:30:00,92.22,92.36,92.2,92.27,139304.0,92.0589,92.1986,92.0389,92.1088,139304.0
2022-03-18 13:35:00,92.28,92.34,92.17,92.23,40975.0,92.1188,92.1787,92.009,92.0689,40975.0
2022-03-18 13:40:00,92.23,92.31,92.1,92.19,63047.0,92.0689,92.1487,91.9391,92.0289,63047.0
2022-03-18 13:45:00,92.2,92.25,92.11,92.18,57456.0,92.0389,92.0888,91.9491,92.019,57456.0
2022-03-18 13:50:00,92.18,92.3,92.06,92.29,68944.0,92.019,92.1387,91.8992,92.1288,68944.0
2022-03-18 13:55:00,92.29,92.41,92.14,92.22,85642.0,92.1288,92.2486,91.979,92.0589,85642.0
2022-03-18 14:00:00,92.23,92.27,92.06,92.06,90825.0,92.0689,92.1088,91.8992,91.8992,90825.0
2022-03-18 14:05:00,92.07,92.1,91.9,91.92,45947.0,91.9091,91.9391,91.7394,91.7594,45947.0
2022-03-18 14:10:00,91.91,91.91,91.65,91.78,54282.0,91.7494,91.7494,91.4899,91.6197,54282.0
2022-03-18 14:15:00,91.79,91.98,91.78,91.95,46225.0,91.6296,91.8193,91.6197,91.7894,46225.0
2022-03-18 14:20:00,91.94,92.04,91.83,91.86,68592.0,91.7794,91.8792,91.6696,91.6995,68592.0
2022-03-18 14:25:00,91.86,91.87,91.67,91.68,64705.0,91.6995,91.7095,91.5098,91.5198,64705.0
2022-03-18 14:30:00,91.69,91.72,91.56,91.66,124213.0,91.5298,91.5598,91.4,91.4999,124213.0
2022-03-18 14:35:00,91.67,91.87,91.65,91.87,43263.0,91.5098,91.7095,91.4899,91.7095,43263.0
2022-03-18 14:40:00,91.85,92.0,91.75,91.76,51727.0,91.6895,91.8393,91.5897,91.5997,51727.0
2022-03-18 14:45:00,91.76,91.91,91.7,91.84,60531.0,91.5997,91.7494,91.5398,91.6795,60531.0
2022-03-18 14:50:00,91.85,92.01,91.85,91.99,56446.0,91.6895,91.8492,91.6895,91.8293,56446.0
2022-03-18 14:55:00,91.99,91.99,91.86,91.87,80247.0,91.8293,91.8293,91.6995,91.7095,80247.0
2022-03-18 15:00:00,91.87,92.09,91.83,92.01,89362.0,91.7095,91.9291,91.6696,91.8492,89362.0
2022-03-18 15:05:00,92.0,92.02,91.84,91.93,78249.0,91.8393,91.8592,91.6795,91.7694,78249.0
2022-03-18 15:10:00,91.92,92.0,91.74,91.77,144239.0,91.7594,91.8393,91.5797,91.6097,144239.0
2022-03-18 15:15:00,91.76,91.97,91.72,91.96,71898.0,91.5997,91.8093,91.5598,91.7993,71898.0
2022-03-18 15:20:00,91.97,91.99,91.78,91.82,82671.0,91.8093,91.8293,91.6197,91.6596,82671.0
2022-03-18 15:25:00,91.82,92.02,91.82,91.96,77741.0,91.6596,91.8592,91.6596,91.7993,77741.0
2022-03-18 15:30:00,91.96,92.26,91.96,92.22,164104.0,91.7993,92.0988,91.7993,92.0589,164104.0
2022-03-18 15:35:00,92.23,92.27,91.78,91.8,236337.0,92.0689,92.1088,91.6197,91.6396,236337.0
2022-03-18 15:40:00,91.81,92.0,91.77,91.96,194791.0,91.6496,91.8393,91.6097,91.7993,194791.0
2022-03-18 15:45:00,91.96,91.99,91.65,91.66,262322.0,91.7993,91.8293,91.4899,91.4999,262322.0
2022-03-18 15:50:00,91.65,92.24,91.63,92.2,519202.0,91.4899,92.0788,91.4699,92.0389,519202.0
2022-03-18 15:55:00,92.2,92.27,92.03,92.1,1017132.0,92.0389,92.1088,91.8692,91.9391,1017132.0
2022-03-21 09:30:00,91.79,91.85,91.08,91.27,369380.0,91.6296,91.6895,90.9209,91.1105,369380.0
2022-03-21 09:35:00,91.24,91.27,90.67,91.22,177160.0,91.0806,91.1105,90.5116,91.0606,177160.0
2022-03-21 09:40:00,91.2,91.74,91.02,91.15,233604.0,91.0407,91.5797,90.861,90.9908,233604.0
2022-03-21 09:45:00,91.16,91.2,90.37,90.49,144073.0,91.0007,91.0407,90.2121,90.3319,144073.0
2022-03-21 09:50:00,90.54,90.83,89.75,89.77,141453.0,90.3818,90.6713,89.5932,89.6132,141453.0
2022-03-21 09:55:00,89.78,90.52,89.65,90.26,181624.0,89.6231,90.3619,89.4934,90.1023,181624.0
2022-03-21 10:00:00,90.29,90.54,90.06,90.31,113337.0,90.1323,90.3818,89.9027,90.1522,113337.0
2022-03-21 10:05:00,90.33,90.47,90.19,90.45,59998.0,90.1722,90.3119,90.0324,90.292,59998.0
2022-03-21 10:10:00,90.44,90.58,90.32,90.56,63048.0,90.282,90.4217,90.1622,90.4018,63048.0
2022-03-21 10:15:00,90.58,90.58,90.14,90.18,100811.0,90.4217,90.4217,89.9825,90.0224,100811.0
2022-03-21 10:20:00,90.19,90.23,89.85,90.14,139476.0,90.0324,90.0724,89.693,89.9825,139476.0
2022-03-21 10:25:00,90.14,90.14,89.73,89.77,74140.0,89.9825,89.9825,89.5732,89.6132,74140.0
2022-03-21 10:30:00,89.76,90.35,89.69,90.29,85084.0,89.6032,90.1921,89.5333,90.1323,85084.0
2022-03-21 10:35:00,90.3,90.51,90.14,90.5,83743.0,90.1422,90.3519,89.9825,90.3419,83743.0
2022-03-21 10:40:00,90.45,90.55,90.03,90.12,66516.0,90.292,90.3918,89.8727,89.9626,66516.0
2022-03-21 10:45:00,90.13,90.35,90.01,90.21,89277.0,89.9725,90.1921,89.8527,90.0524,89277.0
2022-03-21 10:50:00,90.21,90.39,90.17,90.39,59978.0,90.0524,90.2321,90.0125,90.2321,59978.0
2022-03-21 10:55:00,90.39,90.76,90.25,90.75,87569.0,90.2321,90.6014,90.0923,90.5915,87569.0
2022-03-21 11:00:00,90.71,90.8,90.45,90.46,72166.0,90.5515,90.6414,90.292,90.302,72166.0
2022-03-21 11:05:00,90.47,90.56,90.29,90.48,37755.0,90.3119,90.4018,90.1323,90.3219,37755.0
2022-03-21 11:10:00,90.48,90.95,90.48,90.95,62308.0,90.3219,90.7911,90.3219,90.7911,62308.0
2022-03-21 11:15:00,90.95,91.12,90.87,90.9,60307.0,90.7911,90.9608,90.7112,90.7412,60307.0
2022-03-21 11:20:00,90.91,90.92,90.73,90.8,78812.0,90.7512,90.7612,90.5715,90.6414,78812.0
2022-03-21 11:25:00,90.8,90.89,90.64,90.68,92049.0,90.6414,90.7312,90.4816,90.5216,92049.0
2022-03-21 11:30:00,90.69,90.78,90.56,90.6,54863.0,90.5316,90.6214,90.4018,90.4417,54863.0
2022-03-21 11:35:00,90.62,91.01,90.5,91.01,76204.0,90.4617,90.851,90.3419,90.851,76204.0
2022-03-21 11:40:00,91.03,91.1,90.86,90.87,55371.0,90.871,90.9408,90.7013,90.7112,55371.0
2022-03-21 11:45:00,90.87,91.03,90.79,90.87,53739.0,90.7112,90.871,90.6314,90.7112,53739.0
2022-03-21 11:50:00,90.89,91.14,90.82,91.06,93039.0,90.7312,90.9808,90.6613,90.9009,93039.0
2022-03-21 11:55:00,91.05,91.29,90.98,91.18,51031.0,90.8909,91.1305,90.821,91.0207,51031.0
2022-03-21 12:00:00,91.2,91.28,90.84,90.86,60627.0,91.0407,91.1205,90.6813,90.7013,60627.0
2022-03-21 12:05:00,90.87,91.01,90.64,90.95,48578.0,90.7112,90.851,90.4816,90.7911,48578.0
2022-03-21 12:10:00,90.95,91.04,90.83,90.98,49589.0,90.7911,90.8809,90.6713,90.821,49589.0
2022-03-21 12:15:00,90.99,91.08,90.8,91.0,40241.0,90.831,90.9209,90.6414,90.841,40241.0
2022-03-21 12:20:00,91.01,91.28,91.0,91.22,42710.0,90.851,91.1205,90.841,91.0606,42710.0
2022-03-21 12:25:00,91.21,91.31,90.95,90.99,45470.0,91.0506,91.1505,90.7911,90.831,45470.0
2022-03-21 12:30:00,91.0,91.0,90.37,90.49,147459.0,90.841,90.841,90.2121,90.3319,147459.0
2022-03-21 12:35:00,90.51,90.51,89.92,90.16,231140.0,90.3519,90.3519,89.7629,90.0025,231140.0
2022-03-21 12:40:00,90.16,90.34,90.03,90.29,118675.0,90.0025,90.1822,89.8727,90.1323,118675.0
2022-03-21 12:45:00,90.28,90.46,90.11,90.37,75031.0,90.1223,90.302,89.9526,90.2121,75031.0
2022-03-21 12:50:00,90.38,90.38,89.91,89.91,150033.0,90.2221,90.2221,89.7529,89.7529,150033.0
2022-03-21 12:55:00,89.9,90.05,89.64,89.69,101207.0,89.7429,89.8927,89.4834,89.5333,101207.0
2022-03-21 13:00:00,89.7,89.83,89.5,89.53,184239.0,89.5433,89.6731,89.3436,89.3736,184239.0
2022-03-21 13:05:00,89.53,89.84,89.48,89.71,83928.0,89.3736,89.683,89.3237,89.5533,83928.0
2022-03-21 13:10:00,89.74,89.75,89.33,89.42,55667.0,89.5832,89.5932,89.1739,89.2638,55667.0
2022-03-21 13:15:00,89.41,89.41,89.07,89.09,66525.0,89.2538,89.2538,88.9144,88.9344,66525.0
2022-03-21 13:20:00,89.09,89.31,89.05,89.24,99220.0,88.9344,89.154,88.8944,89.0841,99220.0
2022-03-21 13:25:00,89.24,89.39,89.05,89.05,51300.0,89.0841,89.2338,88.8944,88.8944,51300.0
2022-03-21 13:30:00,89.05,89.35,89.0,89.25,64704.0,88.8944,89.1939,88.8445,89.0941,64704.0
2022-03-21 13:35:00,89.24,89.34,89.04,89.13,74237.0,89.0841,89.1839,88.8844,88.9743,74237.0
2022-03-21 13:40:00,89.13,89.19,88.88,89.0,61110.0,88.9743,89.0342,88.7247,88.8445,61110.0
2022-03-21 13:45:00,89.01,89.15,88.89,88.98,73029.0,88.8545,88.9942,88.7347,88.8245,73029.0
2022-03-21 13:50:00,89.0,89.05,88.87,89.0,45788.0,88.8445,88.8944,88.7147,88.8445,45788.0
2022-03-21 13:55:00,89.01,89.18,88.88,89.16,47127.0,88.8545,89.0242,88.7247,89.0042,47127.0
2022-03-21 14:00:00,89.16,89.18,88.87,88.89,113974.0,89.0042,89.0242,88.7147,88.7347,113974.0
2022-03-21 14:05:00,88.88,89.11,88.74,89.06,83489.0,88.7247,88.9543,88.585,88.9044,83489.0
2022-03-21 14:10:00,89.03,89.06,88.84,88.91,201525.0,88.8745,88.9044,88.6848,88.7547,201525.0
2022-03-21 14:15:00,88.9,88.95,88.72,88.85,61056.0,88.7447,88.7946,88.565,88.6948,61056.0
2022-03-21 14:20:00,88.85,89.35,88.85,89.27,157357.0,88.6948,89.1939,88.6948,89.114,157357.0
2022-03-21 14:25:00,89.26,89.53,89.17,89.43,86551.0,89.1041,89.3736,89.0142,89.2738,86551.0
2022-03-21 14:30:00,89.41,89.43,89.19,89.21,70203.0,89.2538,89.2738,89.0342,89.0541,70203.0
2022-03-21 14:35:00,89.22,89.4,89.13,89.28,79142.0,89.0641,89.2438,88.9743,89.124,79142.0
2022-03-21 14:40:00,89.27,89.33,89.09,89.29,63251.0,89.114,89.1739,88.9344,89.134,63251.0
2022-03-21 14:45:00,89.29,89.37,89.13,89.2,53246.0,89.134,89.2139,88.9743,89.0442,53246.0
2022-03-21 14:50:00,89.2,89.24,89.1,89.18,58674.0,89.0442,89.0841,88.9443,89.0242,58674.0
2022-03-21 14:55:00,89.21,89.21,88.77,88.79,64061.0,89.0541,89.0541,88.6149,88.6349,64061.0
2022-03-21 15:00:00,88.78,88.95,88.73,88.82,85601.0,88.6249,88.7946,88.575,88.6648,85601.0
2022-03-21 15:05:00,88.82,88.93,88.73,88.83,53240.0,88.6648,88.7746,88.575,88.6748,53240.0
2022-03-21 15:10:00,88.83,89.06,88.8,89.05,57685.0,88.6748,88.9044,88.6449,88.8944,57685.0
2022-03-21 15:15:00,89.05,89.2,88.92,88.96,86493.0,88.8944,89.0442,88.7646,88.8046,86493.0
2022-03-21 15:20:00,88.95,89.13,88.93,89.08,150376.0,88.7946,88.9743,88.7746,88.9244,150376.0
2022-03-21 15:25:00,89.08,89.14,89.01,89.09,107725.0,88.9244,88.9843,88.8545,88.9344,107725.0
2022-03-21 15:30:00,89.09,89.29,88.99,89.13,158067.0,88.9344,89.134,88.8345,88.9743,158067.0
2022-03-21 15:35:00,89.12,89.12,88.92,88.92,91214.0,88.9643,88.9643,88.7646,88.7646,91214.0
2022-03-21 15:40:00,88.91,88.94,88.69,88.73,121224.0,88.7547,88.7846,88.535,88.575,121224.0
2022-03-21 15:45:00,88.73,88.86,88.46,88.49,229867.0,88.575,88.7048,88.3055,88.3354,229867.0
2022-03-21 15:50:00,88.5,89.05,88.49,88.85,478720.0,88.3454,88.8944,88.3354,88.6948,478720.0
2022-03-21 15:55:00,88.84,89.05,88.78,89.02,815236.0,88.6848,88.8944,88.6249,88.8645,815236.0
2022-03-22 09:30:00,89.2,89.6,88.87,89.16,191775.0,89.0442,89.4435,88.7147,89.0042,191775.0
2022-03-22 09:35:00,89.16,90.1,89.07,90.02,319279.0,89.0042,89.9426,88.9144,89.8627,319279.0
2022-03-22 09:40:00,90.01,90.12,89.58,89.88,267222.0,89.8527,89.9626,89.4235,89.723,267222.0
2022-03-22 09:45:00,89.9,89.9,89.53,89.7,148167.0,89.7429,89.7429,89.3736,89.5433,148167.0
2022-03-22 09:50:00,89.68,90.21,89.37,90.21,101821.0,89.5233,90.0524,89.2139,90.0524,101821.0
2022-03-22 09:55:00,90.19,90.73,90.09,90.68,133849.0,90.0324,90.5715,89.9326,90.5216,133849.0
2022-03-22 10:00:00,90.71,91.09,90.69,90.95,235179.0,90.5515,90.9309,90.5316,90.7911,235179.0
2022-03-22 10:05:00,90.98,91.05,90.47,90.84,161633.0,90.821,90.8909,90.3119,90.6813,161633.0
2022-03-22 10:10:00,90.75,90.82,90.5,90.51,76639.0,90.5915,90.6613,90.3419,90.3519,76639.0
2022-03-22 10:15:00,90.51,90.54,90.22,90.5,119043.0,90.3519,90.3818,90.0624,90.3419,119043.0
2022-03-22 10:20:00,90.52,90.87,90.49,90.78,73414.0,90.3619,90.7112,90.3319,90.6214,73414.0
2022-03-22 10:25:00,90.78,90.88,90.41,90.43,86272.0,90.6214,90.7212,90.252,90.272,86272.0
2022-03-22 10:30:00,90.42,90.84,90.41,90.73,75148.0,90.262,90.6813,90.252,90.5715,75148.0
2022-03-22 10:35:00,90.7,90.75,90.44,90.48,33889.0,90.5415,90.5915,90.282,90.3219,33889.0
2022-03-22 10:40:00,90.48,90.59,90.31,90.53,48712.0,90.3219,90.4317,90.1522,90.3718,48712.0
2022-03-22 10:45:00,90.52,90.93,90.51,90.84,96533.0,90.3619,90.7711,90.3519,90.6813,96533.0
2022-03-22 10:50:00,90.86,90.93,90.72,90.87,39923.0,90.7013,90.7711,90.5615,90.7112,39923.0
2022-03-22 10:55:00,90.88,90.98,90.82,90.91,160844.0,90.7212,90.821,90.6613,90.7512,160844.0
2022-03-22 11:00:00,90.94,90.95,90.55,90.63,65760.0,90.7811,90.7911,90.3918,90.4717,65760.0
2022-03-22 11:05:00,90.61,90.94,90.56,90.87,42047.0,90.4517,90.7811,90.4018,90.7112,42047.0
2022-03-22 11:10:00,90.85,91.04,90.84,90.86,57202.0,90.6913,90.8809,90.6813,90.7013,57202.0
2022-03-22 11:15:00,90.87,91.22,90.83,91.21,102474.0,90.7112,91.0606,90.6713,91.0506,102474.0
2022-03-22 11:20:00,91.2,91.2,90.98,91.04,124633.0,91.0407,91.0407,90.821,90.8809,124633.0
2022-03-22 11:25:00,91.05,91.28,90.97,91.11,76740.0,90.8909,91.1205,90.8111,90.9508,76740.0
2022-03-22 11:30:00,91.1,91.1,90.82,91.0,53403.0,90.9408,90.9408,90.6613,90.841,53403.0
2022-03-22 11:35:00,91.0,91.26,90.95,91.25,44213.0,90.841,91.1006,90.7911,91.0906,44213.0
2022-03-22 11:40:00,91.25,91.41,91.19,91.22,119767.0,91.0906,91.2503,91.0307,91.0606,119767.0
2022-03-22 11:45:00,91.22,91.35,91.13,91.26,45385.0,91.0606,91.1904,90.9708,91.1006,45385.0
2022-03-22 11:50:00,91.26,91.47,91.26,91.42,42603.0,91.1006,91.3102,91.1006,91.2603,42603.0
2022-03-22 11:55:00,91.42,91.44,91.22,91.23,34454.0,91.2603,91.2802,91.0606,91.0706,34454.0
2022-03-22 12:00:00,91.23,91.24,90.84,90.93,58427.0,91.0706,91.0806,90.6813,90.7711,58427.0
2022-03-22 12:05:00,90.94,91.08,90.9,91.06,50397.0,90.7811,90.9209,90.7412,90.9009,50397.0
2022-03-22 12:10:00,91.06,91.13,90.9,91.05,36012.0,90.9009,90.9708,90.7412,90.8909,36012.0
2022-03-22 12:15:00,91.06,91.1,90.94,91.07,49783.0,90.9009,90.9408,90.7811,90.9109,49783.0
2022-03-22 12:20:00,91.08,91.12,90.74,90.8,63499.0,90.9209,90.9608,90.5815,90.6414,63499.0
2022-03-22 12:25:00,90.81,90.87,90.62,90.76,51906.0,90.6513,90.7112,90.4617,90.6014,51906.0
2022-03-22 12:30:00,90.77,90.84,90.65,90.84,48081.0,90.6114,90.6813,90.4916,90.6813,48081.0
2022-03-22 12:35:00,90.85,91.11,90.84,91.04,33592.0,90.6913,90.9508,90.6813,90.8809,33592.0
2022-03-22 12:40:00,91.05,91.21,90.86,91.04,37023.0,90.8909,91.0506,90.7013,90.8809,37023.0
2022-03-22 12:45:00,91.05,91.23,90.98,91.23,31274.0,90.8909,91.0706,90.821,91.0706,31274.0
2022-03-22 12:50:00,91.23,91.32,91.07,91.2,50222.0,91.0706,91.1605,90.9109,91.0407,50222.0
2022-03-22 12:55:00,91.18,91.21,91.04,91.14,25417.0,91.0207,91.0506,90.8809,90.9808,25417.0
2022-03-22 13:00:00,91.11,91.25,91.08,91.17,29761.0,90.9508,91.0906,90.9209,91.0107,29761.0
2022-03-22 13:05:00,91.2,91.41,91.17,91.35,50395.0,91.0407,91.2503,91.0107,91.1904,50395.0
2022-03-22 13:10:00,91.34,91.45,91.23,91.4,35427.0,91.1804,91.2902,91.0706,91.2403,35427.0
2022-03-22 13:15:00,91.39,91.48,91.32,91.41,38656.0,91.2303,91.3202,91.1605,91.2503,38656.0
2022-03-22 13:20:00,91.4,91.4,91.22,91.33,54800.0,91.2403,91.2403,91.0606,91.1704,54800.0
2022-03-22 13:25:00,91.34,91.44,91.3,91.42,41558.0,91.1804,91.2802,91.1405,91.2603,41558.0
2022-03-22 13:30:00,91.42,91.58,91.4,91.56,50324.0,91.2603,91.42,91.2403,91.4,50324.0
2022-03-22 13:35:00,91.56,91.73,91.43,91.7,74314.0,91.4,91.5697,91.2703,91.5398,74314.0
2022-03-22 13:40:00,91.72,91.74,91.46,91.71,50608.0,91.5598,91.5797,91.3002,91.5498,50608.0
2022-03-22 13:45:00,91.71,91.83,91.66,91.8,74819.0,91.5498,91.6696,91.4999,91.6396,74819.0
2022-03-22 13:50:00,91.8,91.89,91.75,91.86,62280.0,91.6396,91.7295,91.5897,91.6995,62280.0
2022-03-22 13:55:00,91.87,91.97,91.86,91.93,81032.0,91.7095,91.8093,91.6995,91.7694,81032.0
2022-03-22 14:00:00,91.93,91.98,91.74,91.85,85397.0,91.7694,91.8193,91.5797,91.6895,85397.0
2022-03-22 14:05:00,91.84,91.93,91.78,91.88,79126.0,91.6795,91.7694,91.6197,91.7195,79126.0
2022-03-22 14:10:00,91.89,92.01,91.88,91.95,82722.0,91.7295,91.8492,91.7195,91.7894,82722.0
2022-03-22 14:15:00,91.94,92.1,91.92,92.05,104641.0,91.7794,91.9391,91.7594,91.8892,104641.0
2022-03-22 14:20:00,92.06,92.07,91.9,91.97,106292.0,91.8992,91.9091,91.7394,91.8093,106292.0
2022-03-22 14:25:00,91.96,92.03,91.73,92.02,154076.0,91.7993,91.8692,91.5697,91.8592,154076.0
2022-03-22 14:30:00,92.02,92.17,91.88,92.15,74155.0,91.8592,92.009,91.7195,91.989,74155.0
2022-03-22 14:35:00,92.15,92.26,92.1,92.2,86046.0,91.989,92.0988,91.9391,92.0389,86046.0
2022-03-22 14:40:00,92.19,92.25,92.09,92.15,60829.0,92.0289,92.0888,91.9291,91.989,60829.0
2022-03-22 14:45:00,92.16,92.18,92.01,92.07,77311.0,91.999,92.019,91.8492,91.9091,77311.0
2022-03-22 14:50:00,92.08,92.16,91.97,92.13,85117.0,91.9191,91.999,91.8093,91.969,85117.0
2022-03-22 14:55:00,92.13,92.36,92.1,92.33,92635.0,91.969,92.1986,91.9391,92.1687,92635.0
2022-03-22 15:00:00,92.32,92.48,92.28,92.37,126890.0,92.1587,92.3184,92.1188,92.2086,126890.0
2022-03-22 15:05:00,92.36,92.37,92.23,92.34,111240.0,92.1986,92.2086,92.0689,92.1787,111240.0
2022-03-22 15:10:00,92.34,92.42,92.21,92.39,156601.0,92.1787,92.2585,92.0489,92.2286,156601.0
2022-03-22 15:15:00,92.39,92.48,92.25,92.4,221137.0,92.2286,92.3184,92.0888,92.2386,221137.0
2022-03-22 15:20:00,92.4,92.43,92.08,92.12,223133.0,92.2386,92.2685,91.9191,91.9591,223133.0
2022-03-22 15:25:00,92.13,92.24,92.08,92.2,105172.0,91.969,92.0788,91.9191,92.0389,105172.0
2022-03-22 15:30:00,92.2,92.21,91.99,92.0,112912.0,92.0389,92.0489,91.8293,91.8393,112912.0
2022-03-22 15:35:00,92.0,92.2,91.98,92.02,210122.0,91.8393,92.0389,91.8193,91.8592,210122.0
2022-03-22 15:40:00,92.01,92.02,91.91,92.0,147267.0,91.8492,91.8592,91.7494,91.8393,147267.0
2022-03-22 15:45:00,92.0,92.33,91.98,92.28,317653.0,91.8393,92.1687,91.8193,92.1188,317653.0
2022-03-22 15:50:00,92.29,92.46,92.24,92.27,393119.0,92.1288,92.2985,92.0788,92.1088,393119.0
2022-03-22 15:55:00,92.27,92.32,91.96,92.21,681124.0,92.1088,92.1587,91.7993,92.0489,681124.0
2022-03-23 09:30:00,91.36,91.74,91.0,91.23,246369.0,91.2004,91.5797,90.841,91.0706,246369.0
2022-03-23 09:35:00,91.22,91.4,90.74,90.99,193286.0,91.0606,91.2403,90.5815,90.831,193286.0
2022-03-23 09:40:00,90.98,91.15,90.75,91.05,154525.0,90.821,90.9908,90.5915,90.8909,154525.0
2022-03-23 09:45:00,91.07,91.1,90.45,90.48,206794.0,90.9109,90.9408,90.292,90.3219,206794.0
2022-03-23 09:50:00,90.49,90.78,90.35,90.71,160174.0,90.3319,90.6214,90.1921,90.5515,160174.0
2022-03-23 09:55:00,90.74,90.85,90.56,90.61,103335.0,90.5815,90.6913,90.4018,90.4517,103335.0
2022-03-23 10:00:00,90.6,90.7,90.28,90.39,127918.0,90.4417,90.5415,90.1223,90.2321,127918.0
2022-03-23 10:05:00,90.4,90.76,90.38,90.66,68721.0,90.2421,90.6014,90.2221,90.5016,68721.0
2022-03-23 10:10:00,90.67,90.87,90.41,90.85,91394.0,90.5116,90.7112,90.252,90.6913,91394.0
2022-03-23 10:15:00,90.87,91.28,90.78,91.27,123176.0,90.7112,91.1205,90.6214,91.1105,123176.0
2022-03-23 10:20:00,91.26,91.27,90.75,91.02,128968.0,91.1006,91.1105,90.5915,90.861,128968.0
2022-03-23 10:25:00,91.04,91.12,90.82,91.08,150446.0,90.8809,90.9608,90.6613,90.9209,150446.0
2022-03-23 10:30:00,91.05,91.55,91.05,91.49,319450.0,90.8909,91.3901,90.8909,91.3302,319450.0
2022-03-23 10:35:00,91.46,91.69,91.39,91.69,87986.0,91.3002,91.5298,91.2303,91.5298,87986.0
2022-03-23 10:40:00,91.7,91.8,91.52,91.67,109695.0,91.5398,91.6396,91.3601,91.5098,109695.0
2022-03-23 10:45:00,91.66,91.66,91.41,91.62,72992.0,91.4999,91.4999,91.2503,91.4599,72992.0
2022-03-23 10:50:00,91.63,91.63,91.15,91.37,81619.0,91.4699,91.4699,90.9908,91.2104,81619.0
2022-03-23 10:55:00,91.37,91.8,91.34,91.77,59411.0,91.2104,91.6396,91.1804,91.6097,59411.0
2022-03-23 11:00:00,91.8,92.12,91.73,92.08,70557.0,91.6396,91.9591,91.5697,91.9191,70557.0
2022-03-23 11:05:00,92.08,92.16,91.94,91.97,80658.0,91.9191,91.999,91.7794,91.8093,80658.0
2022-03-23 11:10:00,91.95,92.14,91.87,91.97,40271.0,91.7894,91.979,91.7095,91.8093,40271.0
2022-03-23 11:15:00,91.93,92.18,91.89,92.15,38793.0,91.7694,92.019,91.7295,91.989,38793.0
2022-03-23 11:20:00,92.17,92.31,92.12,92.18,56547.0,92.009,92.1487,91.9591,92.019,56547.0
2022-03-23 11:25:00,92.18,92.29,92.14,92.22,175061.0,92.019,92.1288,91.979,92.0589,175061.0
2022-03-23 11:30:00,92.22,92.42,92.11,92.39,161303.0,92.0589,92.2585,91.9491,92.2286,161303.0
2022-03-23 11:35:00,92.38,92.55,92.35,92.54,65126.0,92.2186,92.3883,92.1887,92.3783,65126.0
2022-03-23 11:40:00,92.56,92.57,92.23,92.46,38541.0,92.3983,92.4083,92.0689,92.2985,38541.0
2022-03-23 11:45:00,92.45,92.67,92.4,92.59,70224.0,92.2885,92.5081,92.2386,92.4282,70224.0
2022-03-23 11:50:00,92.59,92.89,92.58,92.81,77758.0,92.4282,92.7277,92.4183,92.6479,77758.0
2022-03-23 11:55:00,92.81,92.96,92.79,92.82,49716.0,92.6479,92.7976,92.6279,92.6578,49716.0
2022-03-23 12:00:00,92.83,93.09,92.74,92.99,100125.0,92.6678,92.9274,92.578,92.8275,100125.0
2022-03-23 12:05:00,93.01,93.09,92.52,92.57,141125.0,92.8475,92.9274,92.3584,92.4083,141125.0
2022-03-23 12:10:00,92.56,92.56,92.24,92.52,151419.0,92.3983,92.3983,92.0788,92.3584,151419.0
2022-03-23 12:15:00,92.53,92.86,92.52,92.79,69791.0,92.3683,92.6978,92.3584,92.6279,69791.0
2022-03-23 12:20:00,92.77,92.93,92.68,92.73,84464.0,92.6079,92.7676,92.5181,92.568,84464.0
2022-03-23 12:25:00,92.74,92.88,92.6,92.67,54812.0,92.578,92.7177,92.4382,92.5081,54812.0
2022-03-23 12:30:00,92.67,92.77,92.59,92.71,81848.0,92.5081,92.6079,92.4282,92.548,81848.0
2022-03-23 12:35:00,92.7,92.83,92.42,92.79,66693.0,92.538,92.6678,92.2585,92.6279,66693.0
2022-03-23 12:40:00,92.78,92.91,92.67,92.69,89584.0,92.6179,92.7477,92.5081,92.5281,89584.0
2022-03-23 12:45:00,92.67,92.68,92.29,92.5,112961.0,92.5081,92.5181,92.1288,92.3384,112961.0
2022-03-23 12:50:00,92.48,92.61,92.44,92.57,69023.0,92.3184,92.4482,92.2785,92.4083,69023.0
2022-03-23 12:55:00,92.57,92.73,92.52,92.64,37186.0,92.4083,92.568,92.3584,92.4781,37186.0
2022-03-23 13:00:00,92.63,92.72,92.3,92.32,61041.0,92.4682,92.558,92.1387,92.1587,61041.0
2022-03-23 13:05:00,92.31,92.47,92.28,92.42,34578.0,92.1487,92.3084,92.1188,92.2585,34578.0
2022-03-23 13:10:00,92.41,92.48,92.22,92.29,42421.0,92.2486,92.3184,92.0589,92.1288,42421.0
2022-03-23 13:15:00,92.3,92.39,91.93,91.95,68922.0,92.1387,92.2286,91.7694,91.7894,68922.0
2022-03-23 13:20:00,91.99,92.04,91.67,91.71,114369.0,91.8293,91.8792,91.5098,91.5498,114369.0
2022-03-23 13:25:00,91.74,91.75,91.4,91.42,300956.0,91.5797,91.5897,91.2403,91.2603,300956.0
2022-03-23 13:30:00,91.42,91.68,91.35,91.6,145483.0,91.2603,91.5198,91.1904,91.44,145483.0
2022-03-23 13:35:00,91.6,91.72,91.49,91.65,59863.0,91.44,91.5598,91.3302,91.4899,59863.0
2022-03-23 13:40:00,91.61,91.62,91.41,91.43,62141.0,91.4499,91.4599,91.2503,91.2703,62141.0
2022-03-23 13:45:00,91.43,91.49,91.25,91.33,60365.0,91.2703,91.3302,91.0906,91.1704,60365.0
2022-03-23 13:50:00,91.29,91.67,91.23,91.66,63115.0,91.1305,91.5098,91.0706,91.4999,63115.0
2022-03-23 13:55:00,91.67,91.88,91.58,91.8,44666.0,91.5098,91.7195,91.42,91.6396,44666.0
2022-03-23 14:00:00,91.81,91.81,91.57,91.58,43738.0,91.6496,91.6496,91.41,91.42,43738.0
2022-03-23 14:05:00,91.55,91.55,91.21,91.28,53502.0,91.3901,91.3901,91.0506,91.1205,53502.0
2022-03-23 14:10:00,91.29,91.34,91.12,91.12,65269.0,91.1305,91.1804,90.9608,90.9608,65269.0
2022-03-23 14:15:00,91.1,91.32,91.05,91.27,72186.0,90.9408,91.1605,90.8909,91.1105,72186.0
2022-03-23 14:20:00,91.28,91.32,91.13,91.14,45473.0,91.1205,91.1605,90.9708,90.9808,45473.0
2022-03-23 14:25:00,91.14,91.24,91.0,91.13,54380.0,90.9808,91.0806,90.841,90.9708,54380.0
2022-03-23 14:30:00,91.13,91.15,90.87,90.91,40364.0,90.9708,90.9908,90.7112,90.7512,40364.0
2022-03-23 14:35:00,90.91,91.01,90.73,90.91,48978.0,90.7512,90.851,90.5715,90.7512,48978.0
2022-03-23 14:40:00,90.93,90.96,90.82,90.91,29645.0,90.7711,90.8011,90.6613,90.7512,29645.0
2022-03-23 14:45:00,90.92,91.18,90.9,91.13,115229.0,90.7612,91.0207,90.7412,90.9708,115229.0
2022-03-23 14:50:00,91.15,91.2,90.82,90.84,52969.0,90.9908,91.0407,90.6613,90.6813,52969.0
2022-03-23 14:55:00,90.88,90.91,90.51,90.51,71035.0,90.7212,90.7512,90.3519,90.3519,71035.0
2022-03-23 15:00:00,90.51,90.72,90.42,90.62,78187.0,90.3519,90.5615,90.262,90.4617,78187.0
2022-03-23 15:05:00,90.63,90.63,90.43,90.45,50925.0,90.4717,90.4717,90.272,90.292,50925.0
2022-03-23 15:10:00,90.44,90.56,90.34,90.53,62267.0,90.282,90.4018,90.1822,90.3718,62267.0
2022-03-23 15:15:00,90.53,90.53,90.25,90.25,43291.0,90.3718,90.3718,90.0923,90.0923,43291.0
2022-03-23 15:20:00,90.25,90.5,90.21,90.49,104860.0,90.0923,90.3419,90.0524,90.3319,104860.0
2022-03-23 15:25:00,90.52,90.53,90.28,90.37,86047.0,90.3619,90.3718,90.1223,90.2121,86047.0
2022-03-23 15:30:00,90.36,90.54,90.32,90.44,100553.0,90.2021,90.3818,90.1622,90.282,100553.0
2022-03-23 15:35:00,90.43,90.62,90.41,90.55,95835.0,90.272,90.4617,90.252,90.3918,95835.0
2022-03-23 15:40:00,90.55,90.64,90.32,90.6,117933.0,90.3918,90.4816,90.1622,90.4417,117933.0
2022-03-23 15:45:00,90.59,90.74,90.53,90.56,168879.0,90.4317,90.5815,90.3718,90.4018,168879.0
2022-03-23 15:50:00,90.55,90.58,89.96,90.02,261899.0,90.3918,90.4217,89.8028,89.8627,261899.0
2022-03-23 15:55:00,90.03,90.15,89.87,89.97,399567.0,89.8727,89.9925,89.713,89.8128,399567.0
2022-03-24 09:30:00,90.51,90.83,90.29,90.29,359261.0,90.3519,90.6713,90.1323,90.1323,359261.0
2022-03-24 09:35:00,90.3,90.45,89.77,90.03,225831.0,90.1422,90.292,89.6132,89.8727,225831.0
2022-03-24 09:40:00,90.04,90.53,89.88,90.17,181406.0,89.8827,90.3718,89.723,90.0125,181406.0
2022-03-24 09:45:00,90.18,90.23,89.52,89.52,140348.0,90.0224,90.0724,89.3636,89.3636,140348.0
2022-03-24 09:50:00,89.51,89.96,89.37,89.81,153082.0,89.3536,89.8028,89.2139,89.6531,153082.0
2022-03-24 09:55:00,89.83,90.14,89.73,89.79,99246.0,89.6731,89.9825,89.5732,89.6331,99246.0
2022-03-24 10:00:00,89.79,90.39,89.79,90.34,95479.0,89.6331,90.2321,89.6331,90.1822,95479.0
2022-03-24 10:05:00,90.37,90.51,89.81,89.84,84809.0,90.2121,90.3519,89.6531,89.683,84809.0
2022-03-24 10:10:00,89.85,89.85,89.52,89.67,59715.0,89.693,89.693,89.3636,89.5133,59715.0
2022-03-24 10:15:00,89.66,89.66,89.01,89.2,131839.0,89.5034,89.5034,88.8545,89.0442,131839.0
2022-03-24 10:20:00,89.17,89.54,89.06,89.35,98198.0,89.0142,89.3836,88.9044,89.1939,98198.0
2022-03-24 10:25:00,89.32,89.6,89.28,89.52,88350.0,89.1639,89.4435,89.124,89.3636,88350.0
2022-03-24 10:30:00,89.51,90.06,89.32,89.96,64468.0,89.3536,89.9027,89.1639,89.8028,64468.0
2022-03-24 10:35:00,89.95,90.03,89.73,89.77,111740.0,89.7928,89.8727,89.5732,89.6132,111740.0
2022-03-24 10:40:00,89.76,89.93,89.57,89.93,66432.0,89.6032,89.7729,89.4135,89.7729,66432.0
2022-03-24 10:45:00,89.93,90.23,89.9,90.19,64784.0,89.7729,90.0724,89.7429,90.0324,64784.0
2022-03-24 10:50:00,90.2,90.24,89.96,90.19,61421.0,90.0424,90.0823,89.8028,90.0324,61421.0
2022-03-24 10:55:00,90.16,90.38,89.98,90.38,64905.0,90.0025,90.2221,89.8228,90.2221,64905.0
2022-03-24 11:00:00,90.39,90.79,90.32,90.68,135308.0,90.2321,90.6314,90.1622,90.5216,135308.0
2022-03-24 11:05:00,90.68,90.87,90.49,90.49,100529.0,90.5216,90.7112,90.3319,90.3319,100529.0
2022-03-24 11:10:00,90.47,90.69,90.45,90.58,52038.0,90.3119,90.5316,90.292,90.4217,52038.0
2022-03-24 11:15:00,90.59,90.6,90.47,90.51,60081.0,90.4317,90.4417,90.3119,90.3519,60081.0
2022-03-24 11:20:00,90.49,90.6,90.4,90.56,61172.0,90.3319,90.4417,90.2421,90.4018,61172.0
2022-03-24 11:25:00,90.55,90.9,90.53,90.69,114460.0,90.3918,90.7412,90.3718,90.5316,114460.0
2022-03-24 11:30:00,90.7,90.76,90.58,90.63,51275.0,90.5415,90.6014,90.4217,90.4717,51275.0
2022-03-24 11:35:00,90.59,90.72,90.53,90.71,63037.0,90.4317,90.5615,90.3718,90.5515,63037.0
2022-03-24 11:40:00,90.7,91.06,90.67,90.94,41424.0,90.5415,90.9009,90.5116,90.7811,41424.0
2022-03-24 11:45:00,90.95,91.07,90.9,90.9,135739.0,90.7911,90.9109,90.7412,90.7412,135739.0
2022-03-24 11:50:00,90.89,90.9,90.76,90.86,62404.0,90.7312,90.7412,90.6014,90.7013,62404.0
2022-03-24 11:55:00,90.84,90.99,90.82,90.93,52753.0,90.6813,90.831,90.6613,90.7711,52753.0
2022-03-24 12:00:00,90.93,90.93,90.42,90.44,82012.0,90.7711,90.7711,90.262,90.282,82012.0
2022-03-24 12:05:00,90.43,90.6,90.41,90.49,51472.0,90.272,90.4417,90.252,90.3319,51472.0
2022-03-24 12:10:00,90.48,90.69,90.48,90.65,35404.0,90.3219,90.5316,90.3219,90.4916,35404.0
2022-03-24 12:15:00,90.67,90.98,90.67,90.97,48765.0,90.5116,90.821,90.5116,90.8111,48765.0
2022-03-24 12:20:00,90.97,91.11,90.88,90.91,44717.0,90.8111,90.9508,90.7212,90.7512,44717.0
2022-03-24 12:25:00,90.91,91.01,90.73,90.79,51485.0,90.7512,90.851,90.5715,90.6314,51485.0
2022-03-24 12:30:00,90.8,90.87,90.65,90.68,30303.0,90.6414,90.7112,90.4916,90.5216,30303.0
2022-03-24 12:35:00,90.68,91.01,90.6,90.95,45599.0,90.5216,90.851,90.4417,90.7911,45599.0
2022-03-24 12:40:00,90.96,91.08,90.86,90.98,157875.0,90.8011,90.9209,90.7013,90.821,157875.0
2022-03-24 12:45:00,90.98,90.98,90.87,90.96,42755.0,90.821,90.821,90.7112,90.8011,42755.0
2022-03-24 12:50:00,90.97,91.2,90.92,91.18,82807.0,90.8111,91.0407,90.7612,91.0207,82807.0
2022-03-24 12:55:00,91.16,91.27,91.13,91.23,65142.0,91.0007,91.1105,90.9708,91.0706,65142.0
2022-03-24 13:00:00,91.24,91.37,91.09,91.14,71733.0,91.0806,91.2104,90.9309,90.9808,71733.0
2022-03-24 13:05:00,91.15,91.17,91.04,91.05,34838.0,90.9908,91.0107,90.8809,90.8909,34838.0
2022-03-24 13:10:00,91.07,91.27,91.05,91.24,36785.0,90.9109,91.1105,90.8909,91.0806,36785.0
2022-03-24 13:15:00,91.24,91.43,91.2,91.4,49124.0,91.0806,91.2703,91.0407,91.2403,49124.0
2022-03-24 13:20:00,91.4,91.44,91.28,91.3,39412.0,91.2403,91.2802,91.1205,91.1405,39412.0
2022-03-24 13:25:00,91.3,91.35,91.21,91.21,40121.0,91.1405,91.1904,91.0506,91.0506,40121.0
2022-03-24 13:30:00,91.2,91.26,91.12,91.2,42112.0,91.0407,91.1006,90.9608,91.0407,42112.0
2022-03-24 13:35:00,91.2,91.23,91.09,91.17,34834.0,91.0407,91.0706,90.9309,91.0107,34834.0
2022-03-24 13:40:00,91.16,91.3,91.15,91.24,29880.0,91.0007,91.1405,90.9908,91.0806,29880.0
2022-03-24 13:45:00,91.24,91.35,91.17,91.24,49162.0,91.0806,91.1904,91.0107,91.0806,49162.0
2022-03-24 13:50:00,91.23,91.28,91.17,91.17,48561.0,91.0706,91.1205,91.0107,91.0107,48561.0
2022-03-24 13:55:00,91.17,91.34,91.16,91.27,27293.0,91.0107,91.1804,91.0007,91.1105,27293.0
2022-03-24 14:00:00,91.27,91.56,91.25,91.47,40392.0,91.1105,91.4,91.0906,91.3102,40392.0
2022-03-24 14:05:00,91.46,91.54,91.26,91.34,59430.0,91.3002,91.3801,91.1006,91.1804,59430.0
2022-03-24 14:10:00,91.33,91.34,91.12,91.24,35043.0,91.1704,91.1804,90.9608,91.0806,35043.0
2022-03-24 14:15:00,91.25,91.36,91.15,91.33,61658.0,91.0906,91.2004,90.9908,91.1704,61658.0
2022-03-24 14:20:00,91.33,91.37,91.15,91.28,50671.0,91.1704,91.2104,90.9908,91.1205,50671.0
2022-03-24 14:25:00,91.27,91.42,91.22,91.39,40567.0,91.1105,91.2603,91.0606,91.2303,40567.0
2022-03-24 14:30:00,91.4,91.5,91.33,91.44,53144.0,91.2403,91.3401,91.1704,91.2802,53144.0
2022-03-24 14:35:00,91.43,91.43,91.32,91.39,27677.0,91.2703,91.2703,91.1605,91.2303,27677.0
2022-03-24 14:40:00,91.38,91.5,91.32,91.48,37869.0,91.2203,91.3401,91.1605,91.3202,37869.0
2022-03-24 14:45:00,91.48,91.51,91.3,91.34,41671.0,91.3202,91.3501,91.1405,91.1804,41671.0
2022-03-24 14:50:00,91.34,91.72,91.34,91.63,82002.0,91.1804,91.5598,91.1804,91.4699,82002.0
2022-03-24 14:55:00,91.64,91.82,91.62,91.67,92890.0,91.4799,91.6596,91.4599,91.5098,92890.0
2022-03-24 15:00:00,91.68,91.71,91.49,91.52,47607.0,91.5198,91.5498,91.3302,91.3601,47607.0
2022-03-24 15:05:00,91.52,91.64,91.41,91.58,66866.0,91.3601,91.4799,91.2503,91.42,66866.0
2022-03-24 15:10:00,91.57,91.57,91.3,91.33,67512.0,91.41,91.41,91.1405,91.1704,67512.0
2022-03-24 15:15:00,91.33,91.56,91.29,91.56,55760.0,91.1704,91.4,91.1305,91.4,55760.0
2022-03-24 15:20:00,91.55,91.66,91.52,91.61,60244.0,91.3901,91.4999,91.3601,91.4499,60244.0
2022-03-24 15:25:00,91.62,91.71,91.57,91.62,52847.0,91.4599,91.5498,91.41,91.4599,52847.0
2022-03-24 15:30:00,91.62,91.72,91.58,91.67,156566.0,91.4599,91.5598,91.42,91.5098,156566.0
2022-03-24 15:35:00,91.66,91.72,91.42,91.46,98756.0,91.4999,91.5598,91.2603,91.3002,98756.0
2022-03-24 15:40:00,91.46,91.51,91.22,91.47,118154.0,91.3002,91.3501,91.0606,91.3102,118154.0
2022-03-24 15:45:00,91.46,91.56,91.46,91.5,102895.0,91.3002,91.4,91.3002,91.3401,102895.0
2022-03-24 15:50:00,91.51,91.64,91.38,91.51,226914.0,91.3501,91.4799,91.2203,91.3501,226914.0
2022-03-24 15:55:00,91.5,91.94,91.43,91.82,504011.0,91.3401,91.7794,91.2703,91.6596,504011.0
2022-03-25 09:30:00,91.77,91.82,90.83,90.86,369087.0,91.6097,91.6596,90.6713,90.7013,369087.0
2022-03-25 09:35:00,90.91,91.04,90.42,90.51,240517.0,90.7512,90.8809,90.262,90.3519,240517.0
2022-03-25 09:40:00,90.49,90.59,90.21,90.47,176256.0,90.3319,90.4317,90.0524,90.3119,176256.0
2022-03-25 09:45:00,90.49,90.81,90.34,90.35,199961.0,90.3319,90.6513,90.1822,90.1921,199961.0
2022-03-25 09:50:00,90.38,91.0,90.22,90.83,106883.0,90.2221,90.841,90.0624,90.6713,106883.0
2022-03-25 09:55:00,90.82,90.91,90.19,90.29,102293.0,90.6613,90.7512,90.0324,90.1323,102293.0
2022-03-25 10:00:00,90.25,90.47,90.2,90.44,91249.0,90.0923,90.3119,90.0424,90.282,91249.0
2022-03-25 10:05:00,90.42,90.51,90.22,90.23,79462.0,90.262,90.3519,90.0624,90.0724,79462.0
2022-03-25 10:10:00,90.22,90.29,89.95,89.95,72418.0,90.0624,90.1323,89.7928,89.7928,72418.0
2022-03-25 10:15:00,89.94,90.28,89.84,90.24,200171.0,89.7829,90.1223,89.683,90.0823,200171.0
2022-03-25 10:20:00,90.25,90.54,90.22,90.39,164381.0,90.0923,90.3818,90.0624,90.2321,164381.0
2022-03-25 10:25:00,90.41,90.5,90.22,90.23,75966.0,90.252,90.3419,90.0624,90.0724,75966.0
2022-03-25 10:30:00,90.21,90.56,90.17,90.55,55772.0,90.0524,90.4018,90.0125,90.3918,55772.0
2022-03-25 10:35:00,90.56,90.68,90.53,90.59,146179.0,90.4018,90.5216,90.3718,90.4317,146179.0
2022-03-25 10:40:00,90.58,90.87,90.44,90.8,100612.0,90.4217,90.7112,90.282,90.6414,100612.0
2022-03-25 10:45:00,90.78,91.01,90.69,90.83,52738.0,90.6214,90.851,90.5316,90.6713,52738.0
2022-03-25 10:50:00,90.81,90.9,90.55,90.61,68883.0,90.6513,90.7412,90.3918,90.4517,68883.0
2022-03-25 10:55:00,90.6,90.81,90.53,90.8,61200.0,90.4417,90.6513,90.3718,90.6414,61200.0
2022-03-25 11:00:00,90.81,90.85,90.44,90.45,114165.0,90.6513,90.6913,90.282,90.292,114165.0
2022-03-25 11:05:00,90.47,90.5,89.98,90.0,142997.0,90.3119,90.3419,89.8228,89.8428,142997.0
2022-03-25 11:10:00,90.01,90.01,89.78,89.81,107418.0,89.8527,89.8527,89.6231,89.6531,107418.0
2022-03-25 11:15:00,89.8,90.17,89.78,89.99,97959.0,89.6431,90.0125,89.6231,89.8328,97959.0
2022-03-25 11:20:00,90.0,90.0,89.71,89.71,58192.0,89.8428,89.8428,89.5533,89.5533,58192.0
2022-03-25 11:25:00,89.71,89.78,89.45,89.51,118520.0,89.5533,89.6231,89.2937,89.3536,118520.0
2022-03-25 11:30:00,89.5,89.77,89.49,89.68,88923.0,89.3436,89.6132,89.3337,89.5233,88923.0
2022-03-25 11:35:00,89.67,89.96,89.67,89.71,71606.0,89.5133,89.8028,89.5133,89.5533,71606.0
2022-03-25 11:40:00,89.7,89.93,89.69,89.93,94178.0,89.5433,89.7729,89.5333,89.7729,94178.0
2022-03-25 11:45:00,89.94,89.94,89.73,89.82,75949.0,89.7829,89.7829,89.5732,89.6631,75949.0
2022-03-25 11:50:00,89.85,90.08,89.8,89.98,49331.0,89.693,89.9226,89.6431,89.8228,49331.0
2022-03-25 11:55:00,89.97,90.01,89.65,89.71,60126.0,89.8128,89.8527,89.4934,89.5533,60126.0
2022-03-25 12:00:00,89.7,89.7,89.49,89.5,84661.0,89.5433,89.5433,89.3337,89.3436,84661.0
2022-03-25 12:05:00,89.5,89.88,89.49,89.87,55725.0,89.3436,89.723,89.3337,89.713,55725.0
2022-03-25 12:10:00,89.86,90.12,89.82,90.1,45495.0,89.703,89.9626,89.6631,89.9426,45495.0
2022-03-25 12:15:00,90.11,90.11,89.89,90.07,48757.0,89.9526,89.9526,89.733,89.9126,48757.0
2022-03-25 12:20:00,90.06,90.21,90.01,90.2,70495.0,89.9027,90.0524,89.8527,90.0424,70495.0
2022-03-25 12:25:00,90.22,90.31,89.89,90.18,64882.0,90.0624,90.1522,89.733,90.0224,64882.0
2022-03-25 12:30:00,90.2,90.21,90.01,90.2,21652.0,90.0424,90.0524,89.8527,90.0424,21652.0
2022-03-25 12:35:00,90.13,90.25,89.84,89.93,39578.0,89.9725,90.0923,89.683,89.7729,39578.0
2022-03-25 12:40:00,89.92,89.98,89.66,89.85,33711.0,89.7629,89.8228,89.5034,89.693,33711.0
2022-03-25 12:45:00,89.86,90.07,89.84,89.94,27587.0,89.703,89.9126,89.683,89.7829,27587.0
2022-03-25 12:50:00,89.93,90.09,89.8,89.87,23870.0,89.7729,89.9326,89.6431,89.713,23870.0
2022-03-25 12:55:00,89.87,90.09,89.77,90.02,44598.0,89.713,89.9326,89.6132,89.8627,44598.0
2022-03-25 13:00:00,90.02,90.16,89.93,90.11,22933.0,89.8627,90.0025,89.7729,89.9526,22933.0
2022-03-25 13:05:00,90.1,90.19,89.98,90.15,21798.0,89.9426,90.0324,89.8228,89.9925,21798.0
2022-03-25 13:10:00,90.15,90.2,90.0,90.01,144287.0,89.9925,90.0424,89.8428,89.8527,144287.0
2022-03-25 13:15:00,90.02,90.37,89.97,90.31,67567.0,89.8627,90.2121,89.8128,90.1522,67567.0
2022-03-25 13:20:00,90.33,90.33,89.83,89.83,64301.0,90.1722,90.1722,89.6731,89.6731,64301.0
2022-03-25 13:25:00,89.82,89.9,89.65,89.77,43466.0,89.6631,89.7429,89.4934,89.6132,43466.0
2022-03-25 13:30:00,89.76,89.86,89.67,89.83,58111.0,89.6032,89.703,89.5133,89.6731,58111.0
2022-03-25 13:35:00,89.84,89.92,89.65,89.72,30613.0,89.683,89.7629,89.4934,89.5633,30613.0
2022-03-25 13:40:00,89.73,89.89,89.65,89.88,28416.0,89.5732,89.733,89.4934,89.723,28416.0
2022-03-25 13:45:00,89.9,89.96,89.75,89.95,28977.0,89.7429,89.8028,89.5932,89.7928,28977.0
2022-03-25 13:50:00,89.97,90.04,89.89,89.97,46068.0,89.8128,89.8827,89.733,89.8128,46068.0
2022-03-25 13:55:00,89.98,90.28,89.95,90.27,38120.0,89.8228,90.1223,89.7928,90.1123,38120.0
2022-03-25 14:00:00,90.27,90.37,90.17,90.26,64885.0,90.1123,90.2121,90.0125,90.1023,64885.0
2022-03-25 14:05:00,90.25,90.36,90.18,90.24,26496.0,90.0923,90.2021,90.0224,90.0823,26496.0
2022-03-25 14:10:00,90.25,90.27,90.11,90.19,29528.0,90.0923,90.1123,89.9526,90.0324,29528.0
2022-03-25 14:15:00,90.19,90.29,90.11,90.14,61895.0,90.0324,90.1323,89.9526,89.9825,61895.0
2022-03-25 14:20:00,90.14,90.31,90.14,90.29,40718.0,89.9825,90.1522,89.9825,90.1323,40718.0
2022-03-25 14:25:00,90.28,90.41,90.19,90.39,39376.0,90.1223,90.252,90.0324,90.2321,39376.0
2022-03-25 14:30:00,90.44,90.57,90.38,90.41,42034.0,90.282,90.4118,90.2221,90.252,42034.0
2022-03-25 14:35:00,90.42,90.58,90.35,90.53,31159.0,90.262,90.4217,90.1921,90.3718,31159.0
2022-03-25 14:40:00,90.54,90.56,90.36,90.46,22073.0,90.3818,90.4018,90.2021,90.302,22073.0
2022-03-25 14:45:00,90.48,90.53,90.35,90.42,42083.0,90.3219,90.3718,90.1921,90.262,42083.0
2022-03-25 14:50:00,90.43,90.56,90.42,90.47,49202.0,90.272,90.4018,90.262,90.3119,49202.0
2022-03-25 14:55:00,90.47,90.47,90.21,90.32,81247.0,90.3119,90.3119,90.0524,90.1622,81247.0
2022-03-25 15:00:00,90.32,90.42,90.08,90.15,87023.0,90.1622,90.262,89.9226,89.9925,87023.0
2022-03-25 15:05:00,90.16,90.18,89.9,90.0,33501.0,90.0025,90.0224,89.7429,89.8428,33501.0
2022-03-25 15:10:00,90.0,90.13,89.94,90.07,25352.0,89.8428,89.9725,89.7829,89.9126,25352.0
2022-03-25 15:15:00,90.05,90.1,89.75,89.77,69481.0,89.8927,89.9426,89.5932,89.6132,69481.0
2022-03-25 15:20:00,89.78,89.78,89.48,89.6,102748.0,89.6231,89.6231,89.3237,89.4435,102748.0
2022-03-25 15:25:00,89.6,89.68,89.47,89.5,69239.0,89.4435,89.5233,89.3137,89.3436,69239.0
2022-03-25 15:30:00,89.48,89.52,89.35,89.49,71277.0,89.3237,89.3636,89.1939,89.3337,71277.0
2022-03-25 15:35:00,89.49,89.63,89.43,89.45,76774.0,89.3337,89.4734,89.2738,89.2937,76774.0
2022-03-25 15:40:00,89.45,89.7,89.45,89.64,117556.0,89.2937,89.5433,89.2937,89.4834,117556.0
2022-03-25 15:45:00,89.65,89.89,89.65,89.84,94737.0,89.4934,89.733,89.4934,89.683,94737.0
2022-03-25 15:50:00,89.85,89.87,89.56,89.62,228435.0,89.693,89.713,89.4035,89.4634,228435.0
2022-03-25 15:55:00,89.61,89.66,89.49,89.65,448228.0,89.4534,89.5034,89.3337,89.4934,448228.0
2022-03-28 09:30:00,89.56,90.89,89.49,90.8,272551.0,89.4035,90.7312,89.3337,90.6414,272551.0
2022-03-28 09:35:00,90.79,91.2,90.76,91.18,160638.0,90.6314,91.0407,90.6014,91.0207,160638.0
2022-03-28 09:40:00,91.16,91.23,90.81,90.97,205925.0,91.0007,91.0706,90.6513,90.8111,205925.0
2022-03-28 09:45:00,90.99,91.11,90.45,90.45,85452.0,90.831,90.9508,90.292,90.292,85452.0
2022-03-28 09:50:00,90.47,90.55,90.12,90.32,95999.0,90.3119,90.3918,89.9626,90.1622,95999.0
2022-03-28 09:55:00,90.33,90.78,90.28,90.53,96279.0,90.1722,90.6214,90.1223,90.3718,96279.0
2022-03-28 10:00:00,90.52,90.56,90.04,90.17,70290.0,90.3619,90.4018,89.8827,90.0125,70290.0
2022-03-28 10:05:00,90.17,90.5,90.07,90.2,87293.0,90.0125,90.3419,89.9126,90.0424,87293.0
2022-03-28 10:10:00,90.25,90.41,90.11,90.17,53770.0,90.0923,90.252,89.9526,90.0125,53770.0
2022-03-28 10:15:00,90.17,90.19,89.74,89.83,55185.0,90.0125,90.0324,89.5832,89.6731,55185.0
2022-03-28 10:20:00,89.81,89.81,89.45,89.6,72982.0,89.6531,89.6531,89.2937,89.4435,72982.0
2022-03-28 10:25:00,89.61,89.76,89.46,89.75,151532.0,89.4534,89.6032,89.3037,89.5932,151532.0
2022-03-28 10:30:00,89.73,90.08,89.73,90.08,115935.0,89.5732,89.9226,89.5732,89.9226,115935.0
2022-03-28 10:35:00,90.09,90.24,89.84,89.93,113258.0,89.9326,90.0823,89.683,89.7729,113258.0
2022-03-28 10:40:00,89.97,89.98,89.68,89.71,61650.0,89.8128,89.8228,89.5233,89.5533,61650.0
2022-03-28 10:45:00,89.73,89.86,89.56,89.61,162929.0,89.5732,89.703,89.4035,89.4534,162929.0
2022-03-28 10:50:00,89.59,89.69,89.51,89.66,68973.0,89.4335,89.5333,89.3536,89.5034,68973.0
2022-03-28 10:55:00,89.6,89.61,89.26,89.43,68714.0,89.4435,89.4534,89.1041,89.2738,68714.0
2022-03-28 11:00:00,89.44,89.47,89.07,89.19,105495.0,89.2837,89.3137,88.9144,89.0342,105495.0
2022-03-28 11:05:00,89.2,89.26,88.89,89.01,96679.0,89.0442,89.1041,88.7347,88.8545,96679.0
2022-03-28 11:10:00,88.99,89.16,88.95,89.12,53620.0,88.8345,89.0042,88.7946,88.9643,53620.0
2022-03-28 11:15:00,89.1,89.21,89.0,89.17,58647.0,88.9443,89.0541,88.8445,89.0142,58647.0
2022-03-28 11:20:00,89.19,89.23,88.89,88.95,52303.0,89.0342,89.0741,88.7347,88.7946,52303.0
2022-03-28 11:25:00,88.98,89.05,88.85,89.05,61632.0,88.8245,88.8944,88.6948,88.8944,61632.0
2022-03-28 11:30:00,89.06,89.07,88.66,88.66,66941.0,88.9044,88.9144,88.5051,88.5051,66941.0
2022-03-28 11:35:00,88.64,88.66,88.51,88.58,77827.0,88.4851,88.5051,88.3554,88.4252,77827.0
2022-03-28 11:40:00,88.58,88.79,88.52,88.75,69112.0,88.4252,88.6349,88.3653,88.5949,69112.0
2022-03-28 11:45:00,88.73,88.73,88.44,88.46,114743.0,88.575,88.575,88.2855,88.3055,114743.0
2022-03-28 11:50:00,88.45,88.54,88.31,88.41,90415.0,88.2955,88.3853,88.1557,88.2555,90415.0
2022-03-28 11:55:00,88.4,88.41,88.18,88.22,77626.0,88.2456,88.2555,88.0259,88.0659,77626.0
2022-03-28 12:00:00,88.2,88.36,88.1,88.34,55254.0,88.0459,88.2056,87.9461,88.1857,55254.0
2022-03-28 12:05:00,88.34,88.4,88.17,88.17,45795.0,88.1857,88.2456,88.016,88.016,45795.0
2022-03-28 12:10:00,88.19,88.26,88.02,88.02,40458.0,88.0359,88.1058,87.8662,87.8662,40458.0
2022-03-28 12:15:00,88.01,88.05,87.78,87.84,76867.0,87.8562,87.8962,87.6266,87.6865,76867.0
2022-03-28 12:20:00,87.85,88.09,87.85,88.07,60430.0,87.6965,87.9361,87.6965,87.9161,60430.0
2022-03-28 12:25:00,88.07,88.21,87.93,88.17,26826.0,87.9161,88.0559,87.7764,88.016,26826.0
2022-03-28 12:30:00,88.16,88.36,88.11,88.36,44333.0,88.006,88.2056,87.9561,88.2056,44333.0
2022-03-28 12:35:00,88.38,88.49,88.29,88.47,42638.0,88.2256,88.3354,88.1357,88.3154,42638.0
2022-03-28 12:40:00,88.46,88.48,88.28,88.31,164326.0,88.3055,88.3254,88.1258,88.1557,164326.0
2022-03-28 12:45:00,88.29,88.29,88.06,88.14,52614.0,88.1357,88.1357,87.9062,87.986,52614.0
2022-03-28 12:50:00,88.16,88.47,88.14,88.47,43608.0,88.006,88.3154,87.986,88.3154,43608.0
2022-03-28 12:55:00,88.45,88.6,88.42,88.43,25686.0,88.2955,88.4452,88.2655,88.2755,25686.0
2022-03-28 13:00:00,88.45,88.62,88.44,88.59,26397.0,88.2955,88.4652,88.2855,88.4352,26397.0
2022-03-28 13:05:00,88.59,88.64,88.48,88.53,51892.0,88.4352,88.4851,88.3254,88.3753,51892.0
2022-03-28 13:10:00,88.53,88.72,88.51,88.72,77773.0,88.3753,88.565,88.3554,88.565,77773.0
2022-03-28 13:15:00,88.73,88.79,88.62,88.7,27038.0,88.575,88.6349,88.4652,88.545,27038.0
2022-03-28 13:20:00,88.7,88.99,88.68,88.98,66701.0,88.545,88.8345,88.5251,88.8245,66701.0
2022-03-28 13:25:00,88.98,89.21,88.95,89.09,162377.0,88.8245,89.0541,88.7946,88.9344,162377.0
2022-03-28 13:30:00,89.1,89.26,89.08,89.19,46328.0,88.9443,89.1041,88.9244,89.0342,46328.0
2022-03-28 13:35:00,89.2,89.29,89.04,89.08,38515.0,89.0442,89.134,88.8844,88.9244,38515.0
2022-03-28 13:40:00,89.08,89.18,88.93,88.96,36221.0,88.9244,89.0242,88.7746,88.8046,36221.0
2022-03-28 13:45:00,88.97,89.05,88.74,88.87,41987.0,88.8146,88.8944,88.585,88.7147,41987.0
2022-03-28 13:50:00,88.87,88.93,88.76,88.79,34392.0,88.7147,88.7746,88.6049,88.6349,34392.0
2022-03-28 13:55:00,88.79,89.01,88.69,88.98,56594.0,88.6349,88.8545,88.535,88.8245,56594.0
2022-03-28 14:00:00,88.98,89.02,88.83,88.86,42546.0,88.8245,88.8645,88.6748,88.7048,42546.0
2022-03-28 14:05:00,88.87,88.91,88.7,88.85,77874.0,88.7147,88.7547,88.545,88.6948,77874.0
2022-03-28 14:10:00,88.85,88.95,88.52,88.55,113305.0,88.6948,88.7946,88.3653,88.3953,113305.0
2022-03-28 14:15:00,88.54,88.55,88.35,88.42,50586.0,88.3853,88.3953,88.1956,88.2655,50586.0
2022-03-28 14:20:00,88.42,88.55,88.33,88.52,35561.0,88.2655,88.3953,88.1757,88.3653,35561.0
2022-03-28 14:25:00,88.53,88.72,88.5,88.6,59929.0,88.3753,88.565,88.3454,88.4452,59929.0
2022-03-28 14:30:00,88.59,88.72,88.54,88.68,32856.0,88.4352,88.565,88.3853,88.5251,32856.0
2022-03-28 14:35:00,88.68,88.75,88.59,88.72,60346.0,88.5251,88.5949,88.4352,88.565,60346.0
2022-03-28 14:40:00,88.72,88.89,88.68,88.75,85528.0,88.565,88.7347,88.5251,88.5949,85528.0
2022-03-28 14:45:00,88.75,88.93,88.75,88.88,28010.0,88.5949,88.7746,88.5949,88.7247,28010.0
2022-03-28 14:50:00,88.89,89.05,88.88,89.01,61004.0,88.7347,88.8944,88.7247,88.8545,61004.0
2022-03-28 14:55:00,89.0,89.3,88.97,89.3,67495.0,88.8445,89.144,88.8146,89.144,67495.0
2022-03-28 15:00:00,89.3,89.31,88.99,88.99,51824.0,89.144,89.154,88.8345,88.8345,51824.0
2022-03-28 15:05:00,89.01,89.11,88.99,89.09,30354.0,88.8545,88.9543,88.8345,88.9344,30354.0
2022-03-28 15:10:00,89.08,89.2,89.05,89.14,77195.0,88.9244,89.0442,88.8944,88.9843,77195.0
2022-03-28 15:15:00,89.15,89.28,89.11,89.22,51029.0,88.9942,89.124,88.9543,89.0641,51029.0
2022-03-28 15:20:00,89.21,89.41,89.2,89.34,46115.0,89.0541,89.2538,89.0442,89.1839,46115.0
2022-03-28 15:25:00,89.35,89.42,89.27,89.39,100451.0,89.1939,89.2638,89.114,89.2338,100451.0
2022-03-28 15:30:00,89.38,89.45,89.18,89.24,124587.0,89.2238,89.2937,89.0242,89.0841,124587.0
2022-03-28 15:35:00,89.22,89.27,89.04,89.08,89613.0,89.0641,89.114,88.8844,88.9244,89613.0
2022-03-28 15:40:00,89.07,89.12,88.98,89.05,89714.0,88.9144,88.9643,88.8245,88.8944,89714.0
2022-03-28 15:45:00,89.05,89.19,89.04,89.18,62660.0,88.8944,89.0342,88.8844,89.0242,62660.0
2022-03-28 15:50:00,89.18,89.24,88.93,89.16,140674.0,89.0242,89.0841,88.7746,89.0042,140674.0
2022-03-28 15:55:00,89.17,89.74,89.13,89.67,209600.0,89.0142,89.5832,88.9743,89.5133,209600.0
2022-03-29 09:30:00,90.9,92.78,90.76,92.78,400042.0,90.7412,92.6179,90.6014,92.6179,400042.0
2022-03-29 09:35:00,92.79,92.79,92.09,92.1,323524.0,92.6279,92.6279,91.9291,91.9391,323524.0
2022-03-29 09:40:00,92.09,92.44,91.76,92.14,159306.0,91.9291,92.2785,91.5997,91.979,159306.0
2022-03-29 09:45:00,92.16,92.53,92.1,92.1,230914.0,91.999,92.3683,91.9391,91.9391,230914.0
2022-03-29 09:50:00,92.1,92.66,91.99,92.66,217578.0,91.9391,92.4981,91.8293,92.4981,217578.0
2022-03-29 09:55:00,92.67,92.77,92.49,92.62,113596.0,92.5081,92.6079,92.3284,92.4582,113596.0
2022-03-29 10:00:00,92.71,92.71,92.24,92.28,152816.0,92.548,92.548,92.0788,92.1188,152816.0
2022-03-29 10:05:00,92.28,92.3,91.64,91.73,174258.0,92.1188,92.1387,91.4799,91.5697,174258.0
2022-03-29 10:10:00,91.74,91.89,91.19,91.39,173387.0,91.5797,91.7295,91.0307,91.2303,173387.0
2022-03-29 10:15:00,91.41,92.05,91.37,91.99,101975.0,91.2503,91.8892,91.2104,91.8293,101975.0
2022-03-29 10:20:00,91.98,92.28,91.9,92.17,101346.0,91.8193,92.1188,91.7394,92.009,101346.0
2022-03-29 10:25:00,92.15,92.6,92.0,92.6,111290.0,91.989,92.4382,91.8393,92.4382,111290.0
2022-03-29 10:30:00,92.62,92.83,92.42,92.73,199043.0,92.4582,92.6678,92.2585,92.568,199043.0
2022-03-29 10:35:00,92.75,92.83,92.53,92.68,103891.0,92.588,92.6678,92.3683,92.5181,103891.0
2022-03-29 10:40:00,92.65,93.15,92.64,93.15,126466.0,92.4881,92.9873,92.4781,92.9873,126466.0
2022-03-29 10:45:00,93.17,93.39,93.12,93.35,146689.0,93.0072,93.2268,92.9573,93.1869,146689.0
2022-03-29 10:50:00,93.36,93.44,93.26,93.29,132616.0,93.1969,93.2768,93.0971,93.127,132616.0
2022-03-29 10:55:00,93.28,93.45,93.14,93.27,100237.0,93.117,93.2867,92.9773,93.107,100237.0
2022-03-29 11:00:00,93.29,93.34,92.97,93.12,98390.0,93.127,93.1769,92.8076,92.9573,98390.0
2022-03-29 11:05:00,93.13,93.16,92.97,93.06,92880.0,92.9673,92.9972,92.8076,92.8974,92880.0
2022-03-29 11:10:00,93.09,93.34,92.98,93.3,110969.0,92.9274,93.1769,92.8176,93.137,110969.0
2022-03-29 11:15:00,93.33,93.37,93.13,93.28,67423.0,93.1669,93.2069,92.9673,93.117,67423.0
2022-03-29 11:20:00,93.26,93.35,92.84,93.0,77354.0,93.0971,93.1869,92.6778,92.8375,77354.0
2022-03-29 11:25:00,92.99,93.21,92.98,93.11,44761.0,92.8275,93.0472,92.8176,92.9473,44761.0
2022-03-29 11:30:00,93.06,93.18,92.94,92.97,43938.0,92.8974,93.0172,92.7776,92.8076,43938.0
2022-03-29 11:35:00,92.99,93.04,92.82,92.99,106691.0,92.8275,92.8774,92.6578,92.8275,106691.0
2022-03-29 11:40:00,93.0,93.07,92.87,93.06,46671.0,92.8375,92.9074,92.7077,92.8974,46671.0
2022-03-29 11:45:00,93.08,93.44,93.04,93.43,56973.0,92.9174,93.2768,92.8774,93.2668,56973.0
2022-03-29 11:50:00,93.42,93.43,93.23,93.29,86701.0,93.2568,93.2668,93.0671,93.127,86701.0
2022-03-29 11:55:00,93.3,93.32,93.18,93.27,126527.0,93.137,93.157,93.0172,93.107,126527.0
2022-03-29 12:00:00,93.27,93.29,92.81,93.06,61098.0,93.107,93.127,92.6479,92.8974,61098.0
2022-03-29 12:05:00,93.07,93.24,93.03,93.14,44824.0,92.9074,93.0771,92.8675,92.9773,44824.0
2022-03-29 12:10:00,93.15,93.3,93.05,93.3,48081.0,92.9873,93.137,92.8874,93.137,48081.0
2022-03-29 12:15:00,93.27,93.47,93.23,93.44,66846.0,93.107,93.3067,93.0671,93.2768,66846.0
2022-03-29 12:20:00,93.42,93.46,93.25,93.33,43205.0,93.2568,93.2967,93.0871,93.1669,43205.0
2022-03-29 12:25:00,93.31,93.31,92.9,92.99,85182.0,93.147,93.147,92.7377,92.8275,85182.0
2022-03-29 12:30:00,93.0,93.03,92.66,92.71,77797.0,92.8375,92.8675,92.4981,92.548,77797.0
2022-03-29 12:35:00,92.7,92.77,92.57,92.75,55642.0,92.538,92.6079,92.4083,92.588,55642.0
2022-03-29 12:40:00,92.76,92.86,92.71,92.85,31266.0,92.5979,92.6978,92.548,92.6878,31266.0
2022-03-29 12:45:00,92.85,93.09,92.85,93.07,92175.0,92.6878,92.9274,92.6878,92.9074,92175.0
2022-03-29 12:50:00,93.07,93.08,92.55,92.62,37391.0,92.9074,92.9174,92.3883,92.4582,37391.0
2022-03-29 12:55:00,92.63,92.75,92.49,92.75,86360.0,92.4682,92.588,92.3284,92.588,86360.0
2022-03-29 13:00:00,92.72,92.72,92.48,92.6,41098.0,92.558,92.558,92.3184,92.4382,41098.0
2022-03-29 13:05:00,92.6,92.6,92.4,92.42,46197.0,92.4382,92.4382,92.2386,92.2585,46197.0
2022-03-29 13:10:00,92.42,92.74,92.42,92.66,49799.0,92.2585,92.578,92.2585,92.4981,49799.0
2022-03-29 13:15:00,92.66,92.72,92.59,92.63,48786.0,92.4981,92.558,92.4282,92.4682,48786.0
2022-03-29 13:20:00,92.64,92.77,92.47,92.53,39479.0,92.4781,92.6079,92.3084,92.3683,39479.0
2022-03-29 13:25:00,92.54,92.65,92.48,92.56,48592.0,92.3783,92.4881,92.3184,92.3983,48592.0
2022-03-29 13:30:00,92.57,92.68,92.44,92.57,43920.0,92.4083,92.5181,92.2785,92.4083,43920.0
2022-03-29 13:35:00,92.56,92.65,92.43,92.6,46765.0,92.3983,92.4881,92.2685,92.4382,46765.0
2022-03-29 13:40:00,92.6,92.76,92.59,92.74,36071.0,92.4382,92.5979,92.4282,92.578,36071.0
2022-03-29 13:45:00,92.75,92.96,92.7,92.84,69472.0,92.588,92.7976,92.538,92.6778,69472.0
2022-03-29 13:50:00,92.83,92.93,92.8,92.89,37106.0,92.6678,92.7676,92.6379,92.7277,37106.0
2022-03-29 13:55:00,92.85,92.95,92.81,92.92,20835.0,92.6878,92.7876,92.6479,92.7577,20835.0
2022-03-29 14:00:00,92.94,93.0,92.83,92.85,38342.0,92.7776,92.8375,92.6678,92.6878,38342.0
2022-03-29 14:05:00,92.86,92.89,92.64,92.76,52011.0,92.6978,92.7277,92.4781,92.5979,52011.0
2022-03-29 14:10:00,92.74,92.92,92.72,92.9,31447.0,92.578,92.7577,92.558,92.7377,31447.0
2022-03-29 14:15:00,92.91,92.97,92.8,92.84,43224.0,92.7477,92.8076,92.6379,92.6778,43224.0
2022-03-29 14:20:00,92.84,93.0,92.78,92.96,140021.0,92.6778,92.8375,92.6179,92.7976,140021.0
2022-03-29 14:25:00,92.95,93.2,92.93,93.18,63162.0,92.7876,93.0372,92.7676,93.0172,63162.0
2022-03-29 14:30:00,93.19,93.21,93.04,93.18,73293.0,93.0272,93.0472,92.8774,93.0172,73293.0
2022-03-29 14:35:00,93.18,93.26,93.11,93.14,106134.0,93.0172,93.0971,92.9473,92.9773,106134.0
2022-03-29 14:40:00,93.14,93.24,93.05,93.23,61184.0,92.9773,93.0771,92.8874,93.0671,61184.0
2022-03-29 14:45:00,93.22,93.39,93.16,93.34,87644.0,93.0571,93.2268,92.9972,93.1769,87644.0
2022-03-29 14:50:00,93.35,93.5,93.3,93.44,150822.0,93.1869,93.3366,93.137,93.2768,150822.0
2022-03-29 14:55:00,93.43,93.43,93.28,93.41,112750.0,93.2668,93.2668,93.117,93.2468,112750.0
2022-03-29 15:00:00,93.41,93.42,93.1,93.27,109338.0,93.2468,93.2568,92.9373,93.107,109338.0
2022-03-29 15:05:00,93.25,93.43,93.24,93.41,87013.0,93.0871,93.2668,93.0771,93.2468,87013.0
2022-03-29 15:10:00,93.4,93.45,93.22,93.22,129436.0,93.2368,93.2867,93.0571,93.0571,129436.0
2022-03-29 15:15:00,93.23,93.46,93.19,93.41,99634.0,93.0671,93.2967,93.0272,93.2468,99634.0
2022-03-29 15:20:00,93.42,93.55,93.36,93.49,88519.0,93.2568,93.3866,93.1969,93.3267,88519.0
2022-03-29 15:25:00,93.49,93.72,93.45,93.72,84232.0,93.3267,93.5563,93.2867,93.5563,84232.0
2022-03-29 15:30:00,93.73,93.84,93.7,93.84,158970.0,93.5662,93.6761,93.5363,93.6761,158970.0
2022-03-29 15:35:00,93.82,93.91,93.65,93.67,130584.0,93.6561,93.7459,93.4864,93.5063,130584.0
2022-03-29 15:40:00,93.68,93.75,93.56,93.71,103691.0,93.5163,93.5862,93.3965,93.5463,103691.0
2022-03-29 15:45:00,93.7,93.79,93.41,93.45,352487.0,93.5363,93.6261,93.2468,93.2867,352487.0
2022-03-29 15:50:00,93.44,93.51,93.08,93.25,555507.0,93.2768,93.3466,92.9174,93.0871,555507.0
2022-03-29 15:55:00,93.24,93.64,93.18,93.59,429970.0,93.0771,93.4764,93.0172,93.4265,429970.0
2022-03-30 09:30:00,93.39,93.66,92.7,93.66,301000.0,93.2268,93.4964,92.538,93.4964,301000.0
2022-03-30 09:35:00,93.66,94.04,93.34,93.46,171392.0,93.4964,93.8757,93.1769,93.2967,171392.0
2022-03-30 09:40:00,93.44,93.83,93.44,93.68,108397.0,93.2768,93.6661,93.2768,93.5163,108397.0
2022-03-30 09:45:00,93.66,93.77,93.18,93.4,134358.0,93.4964,93.6062,93.0172,93.2368,134358.0
2022-03-30 09:50:00,93.39,93.65,93.08,93.3,102653.0,93.2268,93.4864,92.9174,93.137,102653.0
2022-03-30 09:55:00,93.3,93.76,93.23,93.61,70268.0,93.137,93.5962,93.0671,93.4465,70268.0
2022-03-30 10:00:00,93.65,93.78,93.35,93.39,103001.0,93.4864,93.6162,93.1869,93.2268,103001.0
2022-03-30 10:05:00,93.39,93.4,92.94,93.11,128819.0,93.2268,93.2368,92.7776,92.9473,128819.0
2022-03-30 10:10:00,93.12,93.57,93.12,93.55,166631.0,92.9573,93.4065,92.9573,93.3866,166631.0
2022-03-30 10:15:00,93.54,93.82,93.43,93.66,145526.0,93.3766,93.6561,93.2668,93.4964,145526.0
2022-03-30 10:20:00,93.66,94.09,93.56,93.94,107660.0,93.4964,93.9256,93.3965,93.7759,107660.0
2022-03-30 10:25:00,93.93,94.2,93.93,94.1,94272.0,93.7659,94.0354,93.7659,93.9356,94272.0
2022-03-30 10:30:00,94.11,94.19,93.83,94.04,124837.0,93.9456,94.0254,93.6661,93.8757,124837.0
2022-03-30 10:35:00,93.99,94.52,93.97,94.5,112646.0,93.8258,94.3549,93.8058,94.3349,112646.0
2022-03-30 10:40:00,94.48,94.56,94.41,94.43,95916.0,94.3149,94.3948,94.2451,94.265,95916.0
2022-03-30 10:45:00,94.42,94.48,94.16,94.28,71292.0,94.255,94.3149,93.9955,94.1153,71292.0
2022-03-30 10:50:00,94.29,94.47,94.07,94.09,95201.0,94.1253,94.305,93.9057,93.9256,95201.0
2022-03-30 10:55:00,94.11,94.17,93.81,93.93,83500.0,93.9456,94.0055,93.6461,93.7659,83500.0
2022-03-30 11:00:00,93.92,94.26,93.89,94.12,92494.0,93.7559,94.0953,93.726,93.9556,92494.0
2022-03-30 11:05:00,94.13,94.15,93.55,93.55,96940.0,93.9655,93.9855,93.3866,93.3866,96940.0
2022-03-30 11:10:00,93.54,93.67,93.29,93.67,213404.0,93.3766,93.5063,93.127,93.5063,213404.0
2022-03-30 11:15:00,93.65,93.84,93.58,93.74,106067.0,93.4864,93.6761,93.4165,93.5762,106067.0
2022-03-30 11:20:00,93.75,94.18,93.75,94.1,55512.0,93.5862,94.0155,93.5862,93.9356,55512.0
2022-03-30 11:25:00,94.11,94.11,93.7,93.78,79851.0,93.9456,93.9456,93.5363,93.6162,79851.0
2022-03-30 11:30:00,93.79,94.13,93.79,94.07,80612.0,93.6261,93.9655,93.6261,93.9057,80612.0
2022-03-30 11:35:00,94.09,94.16,93.91,94.1,96661.0,93.9256,93.9955,93.7459,93.9356,96661.0
2022-03-30 11:40:00,94.11,94.17,93.96,94.06,54138.0,93.9456,94.0055,93.7958,93.8957,54138.0
2022-03-30 11:45:00,94.06,94.14,93.83,93.84,28144.0,93.8957,93.9755,93.6661,93.6761,28144.0
2022-03-30 11:50:00,93.84,94.0,93.83,93.93,35698.0,93.6761,93.8358,93.6661,93.7659,35698.0
2022-03-30 11:55:00,93.95,94.08,93.82,93.88,34124.0,93.7859,93.9156,93.6561,93.716,34124.0
2022-03-30 12:00:00,93.87,94.09,93.81,93.82,62463.0,93.706,93.9256,93.6461,93.6561,62463.0
2022-03-30 12:05:00,93.8,93.8,93.52,93.7,59046.0,93.6361,93.6361,93.3566,93.5363,59046.0
2022-03-30 12:10:00,93.68,93.74,93.58,93.66,26965.0,93.5163,93.5762,93.4165,93.4964,26965.0
2022-03-30 12:15:00,93.68,93.73,93.58,93.64,31042.0,93.5163,93.5662,93.4165,93.4764,31042.0
2022-03-30 12:20:00,93.69,93.79,93.63,93.64,38115.0,93.5263,93.6261,93.4664,93.4764,38115.0
2022-03-30 12:25:00,93.65,93.79,93.65,93.68,25761.0,93.4864,93.6261,93.4864,93.5163,25761.0
2022-03-30 12:30:00,93.69,93.71,93.44,93.66,58506.0,93.5263,93.5463,93.2768,93.4964,58506.0
2022-03-30 12:35:00,93.66,93.82,93.66,93.74,27696.0,93.4964,93.6561,93.4964,93.5762,27696.0
2022-03-30 12:40:00,93.75,93.79,93.52,93.6,29232.0,93.5862,93.6261,93.3566,93.4365,29232.0
2022-03-30 12:45:00,93.61,93.77,93.49,93.77,44523.0,93.4465,93.6062,93.3267,93.6062,44523.0
2022-03-30 12:50:00,93.79,93.79,93.63,93.75,32096.0,93.6261,93.6261,93.4664,93.5862,32096.0
2022-03-30 12:55:00,93.77,93.89,93.66,93.66,31488.0,93.6062,93.726,93.4964,93.4964,31488.0
2022-03-30 13:00:00,93.67,93.69,93.5,93.55,26131.0,93.5063,93.5263,93.3366,93.3866,26131.0
2022-03-30 13:05:00,93.55,93.59,93.3,93.37,73401.0,93.3866,93.4265,93.137,93.2069,73401.0
2022-03-30 13:10:00,93.37,93.46,93.29,93.42,42867.0,93.2069,93.2967,93.127,93.2568,42867.0
2022-03-30 13:15:00,93.44,93.45,93.09,93.09,49974.0,93.2768,93.2867,92.9274,92.9274,49974.0
2022-03-30 13:20:00,93.08,93.11,92.91,93.07,109928.0,92.9174,92.9473,92.7477,92.9074,109928.0
2022-03-30 13:25:00,93.06,93.08,92.88,92.98,46325.0,92.8974,92.9174,92.7177,92.8176,46325.0
2022-03-30 13:30:00,92.95,93.19,92.95,93.01,67183.0,92.7876,93.0272,92.7876,92.8475,67183.0
2022-03-30 13:35:00,93.0,93.04,92.81,92.82,67726.0,92.8375,92.8774,92.6479,92.6578,67726.0
2022-03-30 13:40:00,92.78,92.84,92.7,92.71,53077.0,92.6179,92.6778,92.538,92.548,53077.0
2022-03-30 13:45:00,92.71,92.82,92.66,92.79,46348.0,92.548,92.6578,92.4981,92.6279,46348.0
2022-03-30 13:50:00,92.78,92.82,92.69,92.8,38983.0,92.6179,92.6578,92.5281,92.6379,38983.0
2022-03-30 13:55:00,92.79,92.85,92.51,92.53,44618.0,92.6279,92.6878,92.3484,92.3683,44618.0
2022-03-30 14:00:00,92.53,92.62,92.36,92.54,106645.0,92.3683,92.4582,92.1986,92.3783,106645.0
2022-03-30 14:05:00,92.51,92.51,92.18,92.31,74983.0,92.3484,92.3484,92.019,92.1487,74983.0
2022-03-30 14:10:00,92.29,92.29,92.09,92.12,50916.0,92.1288,92.1288,91.9291,91.9591,50916.0
2022-03-30 14:15:00,92.11,92.11,91.73,91.75,94647.0,91.9491,91.9491,91.5697,91.5897,94647.0
2022-03-30 14:20:00,91.75,91.8,91.56,91.71,61489.0,91.5897,91.6396,91.4,91.5498,61489.0
2022-03-30 14:25:00,91.71,91.76,91.39,91.47,152112.0,91.5498,91.5997,91.2303,91.3102,152112.0
2022-03-30 14:30:00,91.47,91.82,91.46,91.77,151631.0,91.3102,91.6596,91.3002,91.6097,151631.0
2022-03-30 14:35:00,91.77,91.83,91.66,91.69,64448.0,91.6097,91.6696,91.4999,91.5298,64448.0
2022-03-30 14:40:00,91.69,91.71,91.31,91.4,71199.0,91.5298,91.5498,91.1505,91.2403,71199.0
2022-03-30 14:45:00,91.4,91.4,91.19,91.22,49278.0,91.2403,91.2403,91.0307,91.0606,49278.0
2022-03-30 14:50:00,91.22,91.36,91.13,91.2,64377.0,91.0606,91.2004,90.9708,91.0407,64377.0
2022-03-30 14:55:00,91.19,91.47,91.18,91.25,63949.0,91.0307,91.3102,91.0207,91.0906,63949.0
2022-03-30 15:00:00,91.29,91.3,90.99,90.99,126967.0,91.1305,91.1405,90.831,90.831,126967.0
2022-03-30 15:05:00,90.98,91.06,90.85,90.89,143441.0,90.821,90.9009,90.6913,90.7312,143441.0
2022-03-30 15:10:00,90.88,91.11,90.8,91.11,103487.0,90.7212,90.9508,90.6414,90.9508,103487.0
2022-03-30 15:15:00,91.11,91.12,90.53,90.53,137898.0,90.9508,90.9608,90.3718,90.3718,137898.0
2022-03-30 15:20:00,90.52,90.59,90.34,90.41,134933.0,90.3619,90.4317,90.1822,90.252,134933.0
2022-03-30 15:25:00,90.42,90.69,90.37,90.68,170271.0,90.262,90.5316,90.2121,90.5216,170271.0
2022-03-30 15:30:00,90.69,90.83,90.62,90.81,124047.0,90.5316,90.6713,90.4617,90.6513,124047.0
2022-03-30 15:35:00,90.82,90.96,90.58,90.64,188161.0,90.6613,90.8011,90.4217,90.4816,188161.0
2022-03-30 15:40:00,90.63,90.72,90.46,90.59,124759.0,90.4717,90.5615,90.302,90.4317,124759.0
2022-03-30 15:45:00,90.59,90.98,90.58,90.95,138645.0,90.4317,90.821,90.4217,90.7911,138645.0
2022-03-30 15:50:00,90.96,90.97,90.42,90.43,288546.0,90.8011,90.8111,90.262,90.272,288546.0
2022-03-30 15:55:00,90.43,90.72,90.43,90.72,554042.0,90.272,90.5615,90.272,90.5615,554042.0
2022-03-31 09:30:00,91.01,91.65,90.82,91.1,237402.0,90.851,91.4899,90.6613,90.9408,237402.0
2022-03-31 09:35:00,91.02,91.34,90.78,91.16,193572.0,90.861,91.1804,90.6214,91.0007,193572.0
2022-03-31 09:40:00,91.16,91.17,90.55,91.0,113125.0,91.0007,91.0107,90.3918,90.841,113125.0
2022-03-31 09:45:00,90.96,91.42,90.77,91.4,123249.0,90.8011,91.2603,90.6114,91.2403,123249.0
2022-03-31 09:50:00,91.39,92.04,91.32,91.55,207341.0,91.2303,91.8792,91.1605,91.3901,207341.0
2022-03-31 09:55:00,91.53,91.89,91.46,91.84,144124.0,91.3701,91.7295,91.3002,91.6795,144124.0
2022-03-31 10:00:00,91.79,91.79,91.07,91.18,106158.0,91.6296,91.6296,90.9109,91.0207,106158.0
2022-03-31 10:05:00,91.18,91.56,91.12,91.45,111510.0,91.0207,91.4,90.9608,91.2902,111510.0
2022-03-31 10:10:00,91.47,91.65,91.27,91.6,71586.0,91.3102,91.4899,91.1105,91.44,71586.0
2022-03-31 10:15:00,91.6,91.96,91.53,91.77,67294.0,91.44,91.7993,91.3701,91.6097,67294.0
2022-03-31 10:20:00,91.78,91.81,91.24,91.27,83534.0,91.6197,91.6496,91.0806,91.1105,83534.0
2022-03-31 10:25:00,91.25,91.32,91.08,91.21,82209.0,91.0906,91.1605,90.9209,91.0506,82209.0
2022-03-31 10:30:00,91.23,91.37,90.99,91.01,77745.0,91.0706,91.2104,90.831,90.851,77745.0
2022-03-31 10:35:00,91.01,91.26,91.01,91.22,85017.0,90.851,91.1006,90.851,91.0606,85017.0
2022-03-31 10:40:00,91.22,91.27,91.04,91.2,54294.0,91.0606,91.1105,90.8809,91.0407,54294.0
2022-03-31 10:45:00,91.2,91.53,91.18,91.41,71319.0,91.0407,91.3701,91.0207,91.2503,71319.0
2022-03-31 10:50:00,91.41,91.59,91.13,91.23,102223.0,91.2503,91.43,90.9708,91.0706,102223.0
2022-03-31 10:55:00,91.25,91.67,91.25,91.58,67203.0,91.0906,91.5098,91.0906,91.42,67203.0
2022-03-31 11:00:00,91.58,91.61,91.2,91.41,78304.0,91.42,91.4499,91.0407,91.2503,78304.0
2022-03-31 11:05:00,91.43,91.45,91.13,91.38,52875.0,91.2703,91.2902,90.9708,91.2203,52875.0
2022-03-31 11:10:00,91.36,91.68,91.3,91.68,93503.0,91.2004,91.5198,91.1405,91.5198,93503.0
2022-03-31 11:15:00,91.69,91.69,91.37,91.41,80156.0,91.5298,91.5298,91.2104,91.2503,80156.0
2022-03-31 11:20:00,91.38,91.43,91.02,91.08,58740.0,91.2203,91.2703,90.861,90.9209,58740.0
2022-03-31 11:25:00,91.09,91.15,90.99,91.14,31022.0,90.9309,90.9908,90.831,90.9808,31022.0
2022-03-31 11:30:00,91.1,91.2,91.01,91.06,34965.0,90.9408,91.0407,90.851,90.9009,34965.0
2022-03-31 11:35:00,91.08,91.21,91.01,91.05,24711.0,90.9209,91.0506,90.851,90.8909,24711.0
2022-03-31 11:40:00,91.05,91.31,90.98,91.0,41299.0,90.8909,91.1505,90.821,90.841,41299.0
2022-03-31 11:45:00,90.96,90.98,90.86,90.93,29377.0,90.8011,90.821,90.7013,90.7711,29377.0
2022-03-31 11:50:00,90.91,91.09,90.9,90.94,40839.0,90.7512,90.9309,90.7412,90.7811,40839.0
2022-03-31 11:55:00,90.93,91.2,90.88,91.19,26691.0,90.7711,91.0407,90.7212,91.0307,26691.0
2022-03-31 12:00:00,91.18,91.22,91.03,91.1,23993.0,91.0207,91.0606,90.871,90.9408,23993.0
2022-03-31 12:05:00,91.09,91.13,91.01,91.05,24556.0,90.9309,90.9708,90.851,90.8909,24556.0
2022-03-31 12:10:00,91.05,91.09,90.88,90.96,36899.0,90.8909,90.9309,90.7212,90.8011,36899.0
2022-03-31 12:15:00,90.95,91.13,90.94,91.13,23958.0,90.7911,90.9708,90.7811,90.9708,23958.0
2022-03-31 12:20:00,91.12,91.19,90.91,90.92,26770.0,90.9608,91.0307,90.7512,90.7612,26770.0
2022-03-31 12:25:00,90.93,90.95,90.78,90.91,40100.0,90.7711,90.7911,90.6214,90.7512,40100.0
2022-03-31 12:30:00,90.92,90.95,90.51,90.52,55309.0,90.7612,90.7911,90.3519,90.3619,55309.0
2022-03-31 12:35:00,90.51,90.76,90.51,90.74,46285.0,90.3519,90.6014,90.3519,90.5815,46285.0
2022-03-31 12:40:00,90.73,90.9,90.68,90.81,38327.0,90.5715,90.7412,90.5216,90.6513,38327.0
2022-03-31 12:45:00,90.83,90.89,90.61,90.78,35782.0,90.6713,90.7312,90.4517,90.6214,35782.0
2022-03-31 12:50:00,90.8,90.82,90.67,90.7,24707.0,90.6414,90.6613,90.5116,90.5415,24707.0
2022-03-31 12:55:00,90.72,90.82,90.63,90.66,36900.0,90.5615,90.6613,90.4717,90.5016,36900.0
2022-03-31 13:00:00,90.63,90.8,90.62,90.73,33481.0,90.4717,90.6414,90.4617,90.5715,33481.0
2022-03-31 13:05:00,90.73,90.82,90.61,90.77,35031.0,90.5715,90.6613,90.4517,90.6114,35031.0
2022-03-31 13:10:00,90.72,90.73,90.65,90.71,29795.0,90.5615,90.5715,90.4916,90.5515,29795.0
2022-03-31 13:15:00,90.7,90.76,90.59,90.73,28385.0,90.5415,90.6014,90.4317,90.5715,28385.0
2022-03-31 13:20:00,90.74,90.8,90.63,90.7,41152.0,90.5815,90.6414,90.4717,90.5415,41152.0
2022-03-31 13:25:00,90.7,90.94,90.64,90.93,70230.0,90.5415,90.7811,90.4816,90.7711,70230.0
2022-03-31 13:30:00,90.93,90.99,90.84,90.92,54465.0,90.7711,90.831,90.6813,90.7612,54465.0
2022-03-31 13:35:00,90.91,91.04,90.8,90.81,53866.0,90.7512,90.8809,90.6414,90.6513,53866.0
2022-03-31 13:40:00,90.8,90.99,90.79,90.97,36761.0,90.6414,90.831,90.6314,90.8111,36761.0
2022-03-31 13:45:00,90.99,91.05,90.88,90.99,27795.0,90.831,90.8909,90.7212,90.831,27795.0
2022-03-31 13:50:00,91.0,91.14,90.97,91.04,35808.0,90.841,90.9808,90.8111,90.8809,35808.0
2022-03-31 13:55:00,91.0,91.05,90.81,90.84,29114.0,90.841,90.8909,90.6513,90.6813,29114.0
2022-03-31 14:00:00,90.84,90.85,90.56,90.61,51933.0,90.6813,90.6913,90.4018,90.4517,51933.0
2022-03-31 14:05:00,90.62,90.77,90.54,90.67,42495.0,90.4617,90.6114,90.3818,90.5116,42495.0
2022-03-31 14:10:00,90.67,90.75,90.55,90.63,48265.0,90.5116,90.5915,90.3918,90.4717,48265.0
2022-03-31 14:15:00,90.62,90.77,90.57,90.71,43120.0,90.4617,90.6114,90.4118,90.5515,43120.0
2022-03-31 14:20:00,90.69,90.84,90.67,90.81,27968.0,90.5316,90.6813,90.5116,90.6513,27968.0
2022-03-31 14:25:00,90.8,90.81,90.65,90.74,40760.0,90.6414,90.6513,90.4916,90.5815,40760.0
2022-03-31 14:30:00,90.75,90.79,90.68,90.72,29922.0,90.5915,90.6314,90.5216,90.5615,29922.0
2022-03-31 14:35:00,90.73,90.93,90.7,90.9,38608.0,90.5715,90.7711,90.5415,90.7412,38608.0
2022-03-31 14:40:00,90.92,90.98,90.83,90.92,48098.0,90.7612,90.821,90.6713,90.7612,48098.0
2022-03-31 14:45:00,90.92,90.98,90.74,90.76,39126.0,90.7612,90.821,90.5815,90.6014,39126.0
2022-03-31 14:50:00,90.76,90.84,90.71,90.73,41711.0,90.6014,90.6813,90.5515,90.5715,41711.0
2022-03-31 14:55:00,90.73,90.92,90.71,90.89,45438.0,90.5715,90.7612,90.5515,90.7312,45438.0
2022-03-31 15:00:00,90.92,91.26,90.91,91.1,142532.0,90.7612,91.1006,90.7512,90.9408,142532.0
2022-03-31 15:05:00,91.09,91.12,90.92,90.95,40546.0,90.9309,90.9608,90.7612,90.7911,40546.0
2022-03-31 15:10:00,90.95,90.95,90.79,90.85,52257.0,90.7911,90.7911,90.6314,90.6913,52257.0
2022-03-31 15:15:00,90.86,90.9,90.67,90.71,94753.0,90.7013,90.7412,90.5116,90.5515,94753.0
2022-03-31 15:20:00,90.7,90.76,90.43,90.44,105267.0,90.5415,90.6014,90.272,90.282,105267.0
2022-03-31 15:25:00,90.43,90.5,90.34,90.49,71837.0,90.272,90.3419,90.1822,90.3319,71837.0
2022-03-31 15:30:00,90.48,90.51,90.24,90.3,136617.0,90.3219,90.3519,90.0823,90.1422,136617.0
2022-03-31 15:35:00,90.3,90.43,90.22,90.3,118652.0,90.1422,90.272,90.0624,90.1422,118652.0
2022-03-31 15:40:00,90.29,90.39,90.11,90.12,124735.0,90.1323,90.2321,89.9526,89.9626,124735.0
2022-03-31 15:45:00,90.11,90.33,90.1,90.18,216667.0,89.9526,90.1722,89.9426,90.0224,216667.0
2022-03-31 15:50:00,90.17,90.27,90.01,90.01,265636.0,90.0125,90.1123,89.8527,89.8527,265636.0
2022-03-31 15:55:00,90.02,90.15,89.87,89.91,762679.0,89.8627,89.9925,89.713,89.7529,762679.0
2022-04-01 09:30:00,90.38,91.32,90.2,91.03,291617.0,90.2221,91.1605,90.0424,90.871,291617.0
2022-04-01 09:35:00,90.99,91.64,90.82,91.34,229104.0,90.831,91.4799,90.6613,91.1804,229104.0
2022-04-01 09:40:00,91.31,91.71,91.06,91.25,202221.0,91.1505,91.5498,90.9009,91.0906,202221.0
2022-04-01 09:45:00,91.3,91.66,91.24,91.44,207362.0,91.1405,91.4999,91.0806,91.2802,207362.0
2022-04-01 09:50:00,91.41,91.56,91.15,91.3,143768.0,91.2503,91.4,90.9908,91.1405,143768.0
2022-04-01 09:55:00,91.28,92.04,91.25,92.02,180874.0,91.1205,91.8792,91.0906,91.8592,180874.0
2022-04-01 10:00:00,91.99,92.24,91.68,92.18,155676.0,91.8293,92.0788,91.5198,92.019,155676.0
2022-04-01 10:05:00,92.21,92.26,91.77,91.93,100911.0,92.0489,92.0988,91.6097,91.7694,100911.0
2022-04-01 10:10:00,91.97,92.1,91.87,91.93,154631.0,91.8093,91.9391,91.7095,91.7694,154631.0
2022-04-01 10:15:00,91.91,92.12,91.68,91.71,135436.0,91.7494,91.9591,91.5198,91.5498,135436.0
2022-04-01 10:20:00,91.75,91.8,91.29,91.48,159254.0,91.5897,91.6396,91.1305,91.3202,159254.0
2022-04-01 10:25:00,91.49,91.59,91.31,91.49,68086.0,91.3302,91.43,91.1505,91.3302,68086.0
2022-04-01 10:30:00,91.49,92.32,91.44,92.27,173277.0,91.3302,92.1587,91.2802,92.1088,173277.0
2022-04-01 10:35:00,92.31,92.45,92.13,92.31,111675.0,92.1487,92.2885,91.969,92.1487,111675.0
2022-04-01 10:40:00,92.28,92.56,92.09,92.46,112440.0,92.1188,92.3983,91.9291,92.2985,112440.0
2022-04-01 10:45:00,92.49,92.82,92.42,92.67,126421.0,92.3284,92.6578,92.2585,92.5081,126421.0
2022-04-01 10:50:00,92.67,92.83,92.51,92.66,103332.0,92.5081,92.6678,92.3484,92.4981,103332.0
2022-04-01 10:55:00,92.66,92.92,92.59,92.73,80411.0,92.4981,92.7577,92.4282,92.568,80411.0
2022-04-01 11:00:00,92.7,92.86,92.56,92.78,63953.0,92.538,92.6978,92.3983,92.6179,63953.0
2022-04-01 11:05:00,92.76,93.0,92.61,92.93,67859.0,92.5979,92.8375,92.4482,92.7676,67859.0
2022-04-01 11:10:00,92.91,93.17,92.82,92.89,92541.0,92.7477,93.0072,92.6578,92.7277,92541.0
2022-04-01 11:15:00,92.83,92.98,92.59,92.59,109805.0,92.6678,92.8176,92.4282,92.4282,109805.0
2022-04-01 11:20:00,92.61,92.78,92.47,92.52,64056.0,92.4482,92.6179,92.3084,92.3584,64056.0
2022-04-01 11:25:00,92.52,92.58,92.11,92.35,83438.0,92.3584,92.4183,91.9491,92.1887,83438.0
2022-04-01 11:30:00,92.37,92.41,91.98,92.02,84626.0,92.2086,92.2486,91.8193,91.8592,84626.0
2022-04-01 11:35:00,92.03,92.03,91.58,91.72,85197.0,91.8692,91.8692,91.42,91.5598,85197.0
2022-04-01 11:40:00,91.73,91.82,91.59,91.81,62662.0,91.5697,91.6596,91.43,91.6496,62662.0
2022-04-01 11:45:00,91.81,92.0,91.81,91.9,53642.0,91.6496,91.8393,91.6496,91.7394,53642.0
2022-04-01 11:50:00,91.89,92.08,91.8,91.97,70926.0,91.7295,91.9191,91.6396,91.8093,70926.0
2022-04-01 11:55:00,91.96,91.96,91.59,91.67,54634.0,91.7993,91.7993,91.43,91.5098,54634.0
2022-04-01 12:00:00,91.65,91.66,91.42,91.49,42323.0,91.4899,91.4999,91.2603,91.3302,42323.0
2022-04-01 12:05:00,91.48,91.61,91.38,91.57,63517.0,91.3202,91.4499,91.2203,91.41,63517.0
2022-04-01 12:10:00,91.61,91.65,91.35,91.39,66808.0,91.4499,91.4899,91.1904,91.2303,66808.0
2022-04-01 12:15:00,91.44,91.48,91.18,91.22,87845.0,91.2802,91.3202,91.0207,91.0606,87845.0
2022-04-01 12:20:00,91.21,91.4,91.17,91.33,153233.0,91.0506,91.2403,91.0107,91.1704,153233.0
2022-04-01 12:25:00,91.36,91.47,91.27,91.44,35644.0,91.2004,91.3102,91.1105,91.2802,35644.0
2022-04-01 12:30:00,91.43,91.43,91.04,91.06,49677.0,91.2703,91.2703,90.8809,90.9009,49677.0
2022-04-01 12:35:00,91.05,91.28,90.96,91.23,70467.0,90.8909,91.1205,90.8011,91.0706,70467.0
2022-04-01 12:40:00,91.21,91.51,91.11,91.49,65946.0,91.0506,91.3501,90.9508,91.3302,65946.0
2022-04-01 12:45:00,91.52,91.74,91.42,91.71,57155.0,91.3601,91.5797,91.2603,91.5498,57155.0
2022-04-01 12:50:00,91.73,91.85,91.6,91.79,40986.0,91.5697,91.6895,91.44,91.6296,40986.0
2022-04-01 12:55:00,91.81,91.85,91.63,91.7,80066.0,91.6496,91.6895,91.4699,91.5398,80066.0
2022-04-01 13:00:00,91.69,91.79,91.5,91.56,47926.0,91.5298,91.6296,91.3401,91.4,47926.0
2022-04-01 13:05:00,91.6,91.76,91.52,91.65,47939.0,91.44,91.5997,91.3601,91.4899,47939.0
2022-04-01 13:10:00,91.64,91.65,91.41,91.48,32545.0,91.4799,91.4899,91.2503,91.3202,32545.0
2022-04-01 13:15:00,91.52,91.71,91.43,91.7,72049.0,91.3601,91.5498,91.2703,91.5398,72049.0
2022-04-01 13:20:00,91.71,91.81,91.57,91.75,57806.0,91.5498,91.6496,91.41,91.5897,57806.0
2022-04-01 13:25:00,91.72,91.73,91.57,91.7,27208.0,91.5598,91.5697,91.41,91.5398,27208.0
2022-04-01 13:30:00,91.65,91.76,91.61,91.69,40645.0,91.4899,91.5997,91.4499,91.5298,40645.0
2022-04-01 13:35:00,91.69,91.99,91.69,91.94,88394.0,91.5298,91.8293,91.5298,91.7794,88394.0
2022-04-01 13:40:00,91.92,92.13,91.86,92.07,75278.0,91.7594,91.969,91.6995,91.9091,75278.0
2022-04-01 13:45:00,92.06,92.26,91.95,92.04,274132.0,91.8992,92.0988,91.7894,91.8792,274132.0
2022-04-01 13:50:00,92.04,92.13,91.91,92.1,59336.0,91.8792,91.969,91.7494,91.9391,59336.0
2022-04-01 13:55:00,92.09,92.23,92.06,92.13,65497.0,91.9291,92.0689,91.8992,91.969,65497.0
2022-04-01 14:00:00,92.1,92.24,92.01,92.23,53214.0,91.9391,92.0788,91.8492,92.0689,53214.0
2022-04-01 14:05:00,92.23,92.34,92.16,92.22,67884.0,92.0689,92.1787,91.999,92.0589,67884.0
2022-04-01 14:10:00,92.23,92.23,92.03,92.16,45139.0,92.0689,92.0689,91.8692,91.999,45139.0
2022-04-01 14:15:00,92.18,92.43,92.16,92.36,104595.0,92.019,92.2685,91.999,92.1986,104595.0
2022-04-01 14:20:00,92.37,92.37,92.21,92.24,61453.0,92.2086,92.2086,92.0489,92.0788,61453.0
2022-04-01 14:25:00,92.23,92.51,92.18,92.49,76373.0,92.0689,92.3484,92.019,92.3284,76373.0
2022-04-01 14:30:00,92.49,92.64,92.48,92.54,80719.0,92.3284,92.4781,92.3184,92.3783,80719.0
2022-04-01 14:35:00,92.54,92.55,92.36,92.52,60618.0,92.3783,92.3883,92.1986,92.3584,60618.0
2022-04-01 14:40:00,92.52,92.79,92.49,92.75,78411.0,92.3584,92.6279,92.3284,92.588,78411.0
2022-04-01 14:45:00,92.76,92.86,92.72,92.74,65804.0,92.5979,92.6978,92.558,92.578,65804.0
2022-04-01 14:50:00,92.75,92.77,92.57,92.6,63259.0,92.588,92.6079,92.4083,92.4382,63259.0
2022-04-01 14:55:00,92.61,92.85,92.61,92.82,64493.0,92.4482,92.6878,92.4482,92.6578,64493.0
2022-04-01 15:00:00,92.81,93.1,92.78,93.09,168707.0,92.6479,92.9373,92.6179,92.9274,168707.0
2022-04-01 15:05:00,93.08,93.16,92.95,93.04,213697.0,92.9174,92.9972,92.7876,92.8774,213697.0
2022-04-01 15:10:00,93.03,93.09,92.82,93.06,152801.0,92.8675,92.9274,92.6578,92.8974,152801.0
2022-04-01 15:15:00,93.09,93.12,92.8,92.8,55951.0,92.9274,92.9573,92.6379,92.6379,55951.0
2022-04-01 15:20:00,92.77,92.83,92.64,92.77,57687.0,92.6079,92.6678,92.4781,92.6079,57687.0
2022-04-01 15:25:00,92.76,93.0,92.76,92.97,49997.0,92.5979,92.8375,92.5979,92.8076,49997.0
2022-04-01 15:30:00,92.98,93.12,92.85,92.95,129240.0,92.8176,92.9573,92.6878,92.7876,129240.0
2022-04-01 15:35:00,92.96,93.0,92.8,92.93,118168.0,92.7976,92.8375,92.6379,92.7676,118168.0
2022-04-01 15:40:00,92.9,93.07,92.9,93.01,156958.0,92.7377,92.9074,92.7377,92.8475,156958.0
2022-04-01 15:45:00,93.0,93.03,92.87,92.98,215519.0,92.8375,92.8675,92.7077,92.8176,215519.0
2022-04-01 15:50:00,92.99,93.32,92.99,93.25,331689.0,92.8275,93.157,92.8275,93.0871,331689.0
2022-04-01 15:55:00,93.23,93.46,93.17,93.36,622921.0,93.0671,93.2967,93.0072,93.1969,622921.0
2022-04-04 09:30:00,93.64,94.69,93.5,94.5,534501.0,93.4764,94.5246,93.3366,94.3349,534501.0
2022-04-04 09:35:00,94.53,94.78,94.26,94.68,309277.0,94.3648,94.6144,94.0953,94.5146,309277.0
2022-04-04 09:40:00,94.69,94.9,94.49,94.68,169944.0,94.5246,94.7342,94.3249,94.5146,169944.0
2022-04-04 09:45:00,94.72,94.77,94.31,94.49,168336.0,94.5545,94.6044,94.1452,94.3249,168336.0
2022-04-04 09:50:00,94.53,94.6,93.82,93.84,188424.0,94.3648,94.4347,93.6561,93.6761,188424.0
2022-04-04 09:55:00,93.89,94.3,93.5,93.66,163143.0,93.726,94.1352,93.3366,93.4964,163143.0
2022-04-04 10:00:00,93.65,93.74,93.39,93.45,126067.0,93.4864,93.5762,93.2268,93.2867,126067.0
2022-04-04 10:05:00,93.44,93.78,93.34,93.78,238077.0,93.2768,93.6162,93.1769,93.6162,238077.0
2022-04-04 10:10:00,93.77,94.06,93.71,93.91,97185.0,93.6062,93.8957,93.5463,93.7459,97185.0
2022-04-04 10:15:00,93.88,94.23,93.78,93.88,71864.0,93.716,94.0654,93.6162,93.716,71864.0
2022-04-04 10:20:00,93.89,94.21,93.83,94.18,83123.0,93.726,94.0454,93.6661,94.0155,83123.0
2022-04-04 10:25:00,94.19,94.46,94.08,94.41,66070.0,94.0254,94.295,93.9156,94.2451,66070.0
2022-04-04 10:30:00,94.44,94.69,94.27,94.64,166899.0,94.275,94.5246,94.1053,94.4747,166899.0
2022-04-04 10:35:00,94.65,94.77,94.5,94.6,87651.0,94.4846,94.6044,94.3349,94.4347,87651.0
2022-04-04 10:40:00,94.61,94.62,94.3,94.44,88105.0,94.4447,94.4547,94.1352,94.275,88105.0
2022-04-04 10:45:00,94.45,94.65,94.42,94.57,67332.0,94.285,94.4846,94.255,94.4048,67332.0
2022-04-04 10:50:00,94.56,94.69,94.41,94.52,63771.0,94.3948,94.5246,94.2451,94.3549,63771.0
2022-04-04 10:55:00,94.52,94.58,94.37,94.41,72849.0,94.3549,94.4148,94.2051,94.2451,72849.0
2022-04-04 11:00:00,94.41,94.87,94.39,94.85,313369.0,94.2451,94.7043,94.2251,94.6843,313369.0
2022-04-04 11:05:00,94.83,94.96,94.8,94.94,258611.0,94.6643,94.7941,94.6344,94.7741,258611.0
2022-04-04 11:10:00,94.92,94.98,94.76,94.94,115895.0,94.7542,94.8141,94.5944,94.7741,115895.0
2022-04-04 11:15:00,94.95,94.98,94.58,94.8,207737.0,94.7841,94.8141,94.4148,94.6344,207737.0
2022-04-04 11:20:00,94.8,94.91,94.65,94.91,81986.0,94.6344,94.7442,94.4846,94.7442,81986.0
2022-04-04 11:25:00,94.9,95.18,94.9,95.11,143080.0,94.7342,95.0137,94.7342,94.9438,143080.0
2022-04-04 11:30:00,95.11,95.33,95.1,95.28,128756.0,94.9438,95.1634,94.9339,95.1135,128756.0
2022-04-04 11:35:00,95.27,95.35,95.11,95.24,78318.0,95.1036,95.1834,94.9438,95.0736,78318.0
2022-04-04 11:40:00,95.23,95.32,95.16,95.29,105654.0,95.0636,95.1535,94.9937,95.1235,105654.0
2022-04-04 11:45:00,95.29,95.38,95.22,95.35,85529.0,95.1235,95.2134,95.0536,95.1834,85529.0
2022-04-04 11:50:00,95.37,95.43,95.28,95.36,61520.0,95.2034,95.2633,95.1135,95.1934,61520.0
2022-04-04 11:55:00,95.39,95.52,95.3,95.51,96318.0,95.2233,95.3531,95.1335,95.3431,96318.0
2022-04-04 12:00:00,95.49,95.8,95.47,95.76,282967.0,95.3232,95.6326,95.3032,95.5927,282967.0
2022-04-04 12:05:00,95.77,95.82,95.68,95.81,172497.0,95.6027,95.6526,95.5128,95.6426,172497.0
2022-04-04 12:10:00,95.82,95.9,95.68,95.76,175639.0,95.6526,95.7325,95.5128,95.5927,175639.0
2022-04-04 12:15:00,95.77,95.8,95.53,95.65,100499.0,95.6027,95.6326,95.3631,95.4829,100499.0
2022-04-04 12:20:00,95.66,95.72,95.51,95.56,71453.0,95.4929,95.5528,95.3431,95.393,71453.0
2022-04-04 12:25:00,95.56,95.66,95.45,95.62,97260.0,95.393,95.4929,95.2832,95.4529,97260.0
2022-04-04 12:30:00,95.63,95.71,95.58,95.7,56496.0,95.4629,95.5428,95.413,95.5328,56496.0
2022-04-04 12:35:00,95.69,95.72,95.52,95.58,63163.0,95.5228,95.5528,95.3531,95.413,63163.0
2022-04-04 12:40:00,95.6,95.73,95.58,95.72,85829.0,95.433,95.5628,95.413,95.5528,85829.0
2022-04-04 12:45:00,95.71,95.73,95.55,95.69,96617.0,95.5428,95.5628,95.3831,95.5228,96617.0
2022-04-04 12:50:00,95.69,95.82,95.67,95.78,62147.0,95.5228,95.6526,95.5029,95.6127,62147.0
2022-04-04 12:55:00,95.77,95.77,95.6,95.62,77731.0,95.6027,95.6027,95.433,95.4529,77731.0
2022-04-04 13:00:00,95.62,95.62,95.35,95.59,92320.0,95.4529,95.4529,95.1834,95.423,92320.0
2022-04-04 13:05:00,95.59,95.59,95.45,95.53,57928.0,95.423,95.423,95.2832,95.3631,57928.0
2022-04-04 13:10:00,95.52,95.63,95.48,95.61,60688.0,95.3531,95.4629,95.3132,95.443,60688.0
2022-04-04 13:15:00,95.62,95.82,95.58,95.82,84661.0,95.4529,95.6526,95.413,95.6526,84661.0
2022-04-04 13:20:00,95.81,95.86,95.68,95.75,70231.0,95.6426,95.6925,95.5128,95.5827,70231.0
2022-04-04 13:25:00,95.74,95.74,95.54,95.59,62162.0,95.5727,95.5727,95.3731,95.423,62162.0
2022-04-04 13:30:00,95.58,95.62,95.45,95.51,65067.0,95.413,95.4529,95.2832,95.3431,65067.0
2022-04-04 13:35:00,95.53,95.74,95.48,95.73,78848.0,95.3631,95.5727,95.3132,95.5628,78848.0
2022-04-04 13:40:00,95.74,95.83,95.68,95.83,142306.0,95.5727,95.6626,95.5128,95.6626,142306.0
2022-04-04 13:45:00,95.85,95.93,95.79,95.92,73350.0,95.6825,95.7624,95.6226,95.7524,73350.0
2022-04-04 13:50:00,95.93,96.13,95.92,96.07,134354.0,95.7624,95.9621,95.7524,95.9022,134354.0
2022-04-04 13:55:00,96.08,96.14,95.98,96.06,100412.0,95.9121,95.972,95.8123,95.8922,100412.0
2022-04-04 14:00:00,96.06,96.08,95.89,95.97,80869.0,95.8922,95.9121,95.7225,95.8023,80869.0
2022-04-04 14:05:00,95.96,96.05,95.8,95.85,145282.0,95.7923,95.8822,95.6326,95.6825,145282.0
2022-04-04 14:10:00,95.85,95.89,95.74,95.85,65081.0,95.6825,95.7225,95.5727,95.6825,65081.0
2022-04-04 14:15:00,95.84,96.01,95.82,95.98,44993.0,95.6726,95.8423,95.6526,95.8123,44993.0
2022-04-04 14:20:00,95.99,96.04,95.91,95.94,36261.0,95.8223,95.8722,95.7424,95.7724,36261.0
2022-04-04 14:25:00,95.95,96.2,95.85,96.17,101384.0,95.7824,96.0319,95.6825,96.002,101384.0
2022-04-04 14:30:00,96.16,96.18,96.04,96.04,107039.0,95.992,96.012,95.8722,95.8722,107039.0
2022-04-04 14:35:00,96.06,96.14,96.0,96.05,41876.0,95.8922,95.972,95.8323,95.8822,41876.0
2022-04-04 14:40:00,96.05,96.19,96.01,96.1,36174.0,95.8822,96.0219,95.8423,95.9321,36174.0
2022-04-04 14:45:00,96.1,96.21,96.08,96.19,42178.0,95.9321,96.0419,95.9121,96.0219,42178.0
2022-04-04 14:50:00,96.19,96.2,95.95,96.06,55636.0,96.0219,96.0319,95.7824,95.8922,55636.0
2022-04-04 14:55:00,96.06,96.29,96.06,96.12,79341.0,95.8922,96.1218,95.8922,95.9521,79341.0
2022-04-04 15:00:00,96.11,96.11,95.77,95.9,71680.0,95.9421,95.9421,95.6027,95.7325,71680.0
2022-04-04 15:05:00,95.9,95.92,95.8,95.92,74775.0,95.7325,95.7524,95.6326,95.7524,74775.0
2022-04-04 15:10:00,95.92,95.96,95.73,95.77,78689.0,95.7524,95.7923,95.5628,95.6027,78689.0
2022-04-04 15:15:00,95.78,95.81,95.66,95.68,99701.0,95.6127,95.6426,95.4929,95.5128,99701.0
2022-04-04 15:20:00,95.67,95.96,95.67,95.94,128273.0,95.5029,95.7923,95.5029,95.7724,128273.0
2022-04-04 15:25:00,95.94,96.05,95.88,96.0,102568.0,95.7724,95.8822,95.7125,95.8323,102568.0
2022-04-04 15:30:00,96.01,96.07,95.86,95.97,133429.0,95.8423,95.9022,95.6925,95.8023,133429.0
2022-04-04 15:35:00,95.96,96.03,95.93,95.96,98796.0,95.7923,95.8622,95.7624,95.7923,98796.0
2022-04-04 15:40:00,95.97,96.03,95.8,95.84,193493.0,95.8023,95.8622,95.6326,95.6726,193493.0
2022-04-04 15:45:00,95.83,95.96,95.77,95.79,168870.0,95.6626,95.7923,95.6027,95.6226,168870.0
2022-04-04 15:50:00,95.8,96.19,95.8,96.01,303557.0,95.6326,96.0219,95.6326,95.8423,303557.0
2022-04-04 15:55:00,96.0,96.1,95.91,96.05,649231.0,95.8323,95.9321,95.7424,95.8822,649231.0
2022-04-05 09:30:00,96.06,96.49,95.8,96.48,438093.0,95.8922,96.3214,95.6326,96.3114,438093.0
2022-04-05 09:35:00,96.5,96.99,96.27,96.94,393904.0,96.3314,96.8205,96.1018,96.7706,393904.0
2022-04-05 09:40:00,96.95,97.19,96.69,96.74,436560.0,96.7806,97.0202,96.5211,96.571,436560.0
2022-04-05 09:45:00,96.74,96.85,96.38,96.65,259779.0,96.571,96.6808,96.2116,96.4811,259779.0
2022-04-05 09:50:00,96.67,96.85,96.25,96.33,208740.0,96.5011,96.6808,96.0818,96.1617,208740.0
2022-04-05 09:55:00,96.33,96.38,96.02,96.11,121212.0,96.1617,96.2116,95.8522,95.9421,121212.0
2022-04-05 10:00:00,96.09,96.44,95.99,96.11,210184.0,95.9221,96.2715,95.8223,95.9421,210184.0
2022-04-05 10:05:00,96.1,96.12,95.3,95.32,347125.0,95.9321,95.9521,95.1335,95.1535,347125.0
2022-04-05 10:10:00,95.33,95.58,95.25,95.36,127319.0,95.1634,95.413,95.0836,95.1934,127319.0
2022-04-05 10:15:00,95.37,95.37,95.01,95.24,171759.0,95.2034,95.2034,94.844,95.0736,171759.0
2022-04-05 10:20:00,95.25,95.47,94.97,95.42,162517.0,95.0836,95.3032,94.8041,95.2533,162517.0
2022-04-05 10:25:00,95.41,95.58,95.11,95.4,191949.0,95.2433,95.413,94.9438,95.2333,191949.0
2022-04-05 10:30:00,95.39,95.41,95.2,95.32,106397.0,95.2233,95.2433,95.0337,95.1535,106397.0
2022-04-05 10:35:00,95.3,95.65,95.25,95.36,103506.0,95.1335,95.4829,95.0836,95.1934,103506.0
2022-04-05 10:40:00,95.36,95.41,95.21,95.4,97467.0,95.1934,95.2433,95.0437,95.2333,97467.0
2022-04-05 10:45:00,95.4,95.65,95.38,95.58,148972.0,95.2333,95.4829,95.2134,95.413,148972.0
2022-04-05 10:50:00,95.56,96.16,95.55,96.14,115595.0,95.393,95.992,95.3831,95.972,115595.0
2022-04-05 10:55:00,96.14,96.15,95.83,95.97,157838.0,95.972,95.982,95.6626,95.8023,157838.0
2022-04-05 11:00:00,95.98,96.09,95.81,96.08,89825.0,95.8123,95.9221,95.6426,95.9121,89825.0
2022-04-05 11:05:00,96.08,96.26,96.05,96.08,109025.0,95.9121,96.0918,95.8822,95.9121,109025.0
2022-04-05 11:10:00,96.08,96.17,95.91,96.11,57468.0,95.9121,96.002,95.7424,95.9421,57468.0
2022-04-05 11:15:00,96.11,96.17,95.83,95.9,84442.0,95.9421,96.002,95.6626,95.7325,84442.0
2022-04-05 11:20:00,95.9,95.95,95.58,95.63,43960.0,95.7325,95.7824,95.413,95.4629,43960.0
2022-04-05 11:25:00,95.62,95.82,95.59,95.65,78684.0,95.4529,95.6526,95.423,95.4829,78684.0
2022-04-05 11:30:00,95.63,95.68,95.49,95.59,56803.0,95.4629,95.5128,95.3232,95.423,56803.0
2022-04-05 11:35:00,95.58,95.61,95.39,95.42,81917.0,95.413,95.443,95.2233,95.2533,81917.0
2022-04-05 11:40:00,95.42,95.55,95.34,95.38,47763.0,95.2533,95.3831,95.1734,95.2134,47763.0
2022-04-05 11:45:00,95.37,95.43,95.21,95.25,100241.0,95.2034,95.2633,95.0437,95.0836,100241.0
2022-04-05 11:50:00,95.27,95.37,95.17,95.2,84270.0,95.1036,95.2034,95.0037,95.0337,84270.0
2022-04-05 11:55:00,95.2,95.34,95.14,95.2,48035.0,95.0337,95.1734,94.9738,95.0337,48035.0
2022-04-05 12:00:00,95.19,95.35,95.11,95.17,79832.0,95.0237,95.1834,94.9438,95.0037,79832.0
2022-04-05 12:05:00,95.16,95.42,95.15,95.33,46993.0,94.9937,95.2533,94.9838,95.1634,46993.0
2022-04-05 12:10:00,95.33,95.35,95.16,95.24,46585.0,95.1634,95.1834,94.9937,95.0736,46585.0
2022-04-05 12:15:00,95.22,95.28,94.96,94.97,167109.0,95.0536,95.1135,94.7941,94.8041,167109.0
2022-04-05 12:20:00,94.97,94.97,94.76,94.82,92559.0,94.8041,94.8041,94.5944,94.6543,92559.0
2022-04-05 12:25:00,94.81,94.85,94.59,94.63,87602.0,94.6444,94.6843,94.4247,94.4647,87602.0
2022-04-05 12:30:00,94.63,94.64,94.4,94.49,109994.0,94.4647,94.4747,94.2351,94.3249,109994.0
2022-04-05 12:35:00,94.48,94.65,94.37,94.38,86309.0,94.3149,94.4846,94.2051,94.2151,86309.0
2022-04-05 12:40:00,94.38,94.48,94.13,94.14,70049.0,94.2151,94.3149,93.9655,93.9755,70049.0
2022-04-05 12:45:00,94.14,94.56,94.12,94.55,100303.0,93.9755,94.3948,93.9556,94.3848,100303.0
2022-04-05 12:50:00,94.56,94.66,94.44,94.45,86835.0,94.3948,94.4946,94.275,94.285,86835.0
2022-04-05 12:55:00,94.45,94.6,94.37,94.55,54071.0,94.285,94.4347,94.2051,94.3848,54071.0
2022-04-05 13:00:00,94.54,94.63,94.48,94.59,65467.0,94.3748,94.4647,94.3149,94.4247,65467.0
2022-04-05 13:05:00,94.59,94.74,94.47,94.71,71231.0,94.4247,94.5745,94.305,94.5445,71231.0
2022-04-05 13:10:00,94.71,94.85,94.7,94.77,67236.0,94.5445,94.6843,94.5345,94.6044,67236.0
2022-04-05 13:15:00,94.76,94.84,94.71,94.76,51293.0,94.5944,94.6743,94.5445,94.5944,51293.0
2022-04-05 13:20:00,94.75,95.0,94.73,94.98,69099.0,94.5845,94.834,94.5645,94.8141,69099.0
2022-04-05 13:25:00,94.98,95.13,94.88,94.94,68217.0,94.8141,94.9638,94.7142,94.7741,68217.0
2022-04-05 13:30:00,94.92,94.93,94.66,94.68,56046.0,94.7542,94.7641,94.4946,94.5146,56046.0
2022-04-05 13:35:00,94.68,94.71,94.59,94.59,47962.0,94.5146,94.5445,94.4247,94.4247,47962.0
2022-04-05 13:40:00,94.59,94.61,94.46,94.46,87950.0,94.4247,94.4447,94.295,94.295,87950.0
2022-04-05 13:45:00,94.46,94.54,94.31,94.31,88952.0,94.295,94.3748,94.1452,94.1452,88952.0
2022-04-05 13:50:00,94.31,94.32,94.07,94.24,98663.0,94.1452,94.1552,93.9057,94.0754,98663.0
2022-04-05 13:55:00,94.25,94.34,94.2,94.33,43447.0,94.0853,94.1752,94.0354,94.1652,43447.0
2022-04-05 14:00:00,94.32,94.39,94.15,94.2,34344.0,94.1552,94.2251,93.9855,94.0354,34344.0
2022-04-05 14:05:00,94.2,94.36,94.14,94.26,104535.0,94.0354,94.1951,93.9755,94.0953,104535.0
2022-04-05 14:10:00,94.27,94.35,94.21,94.32,41885.0,94.1053,94.1852,94.0454,94.1552,41885.0
2022-04-05 14:15:00,94.32,94.56,94.26,94.54,69922.0,94.1552,94.3948,94.0953,94.3748,69922.0
2022-04-05 14:20:00,94.54,94.64,94.41,94.45,101021.0,94.3748,94.4747,94.2451,94.285,101021.0
2022-04-05 14:25:00,94.46,94.5,94.2,94.23,59989.0,94.295,94.3349,94.0354,94.0654,59989.0
2022-04-05 14:30:00,94.25,94.25,93.98,93.98,184110.0,94.0853,94.0853,93.8158,93.8158,184110.0
2022-04-05 14:35:00,93.98,94.13,93.82,93.86,184799.0,93.8158,93.9655,93.6561,93.696,184799.0
2022-04-05 14:40:00,93.86,94.16,93.8,94.12,156126.0,93.696,93.9955,93.6361,93.9556,156126.0
2022-04-05 14:45:00,94.12,94.2,93.97,94.01,151506.0,93.9556,94.0354,93.8058,93.8458,151506.0
2022-04-05 14:50:00,94.01,94.01,93.8,93.84,138761.0,93.8458,93.8458,93.6361,93.6761,138761.0
2022-04-05 14:55:00,93.85,93.93,93.53,93.56,194935.0,93.686,93.7659,93.3666,93.3965,194935.0
2022-04-05 15:00:00,93.54,93.63,93.22,93.25,215103.0,93.3766,93.4664,93.0571,93.0871,215103.0
2022-04-05 15:05:00,93.25,93.31,93.13,93.22,245093.0,93.0871,93.147,92.9673,93.0571,245093.0
2022-04-05 15:10:00,93.22,93.26,93.12,93.22,155186.0,93.0571,93.0971,92.9573,93.0571,155186.0
2022-04-05 15:15:00,93.22,93.28,93.1,93.12,199991.0,93.0571,93.117,92.9373,92.9573,199991.0
2022-04-05 15:20:00,93.12,93.22,93.03,93.18,177811.0,92.9573,93.0571,92.8675,93.0172,177811.0
2022-04-05 15:25:00,93.17,93.17,93.0,93.06,159557.0,93.0072,93.0072,92.8375,92.8974,159557.0
2022-04-05 15:30:00,93.05,93.1,92.95,93.02,249060.0,92.8874,92.9373,92.7876,92.8575,249060.0
2022-04-05 15:35:00,93.02,93.21,92.98,93.09,246378.0,92.8575,93.0472,92.8176,92.9274,246378.0
2022-04-05 15:40:00,93.1,93.28,93.06,93.23,263577.0,92.9373,93.117,92.8974,93.0671,263577.0
2022-04-05 15:45:00,93.25,93.33,93.08,93.09,252436.0,93.0871,93.1669,92.9174,92.9274,252436.0
2022-04-05 15:50:00,93.09,93.49,93.06,93.25,456997.0,92.9274,93.3267,92.8974,93.0871,456997.0
2022-04-05 15:55:00,93.25,93.41,93.02,93.19,634500.0,93.0871,93.2468,92.8575,93.0272,634500.0
2022-04-06 09:30:00,91.87,92.39,91.62,92.07,375417.0,91.7095,92.2286,91.4599,91.9091,375417.0
2022-04-06 09:35:00,92.09,92.28,91.77,92.18,254130.0,91.9291,92.1188,91.6097,92.019,254130.0
2022-04-06 09:40:00,92.17,92.32,91.8,91.88,340647.0,92.009,92.1587,91.6396,91.7195,340647.0
2022-04-06 09:45:00,91.88,92.34,91.87,92.09,259297.0,91.7195,92.1787,91.7095,91.9291,259297.0
2022-04-06 09:50:00,92.08,92.51,91.91,92.08,204165.0,91.9191,92.3484,91.7494,91.9191,204165.0
2022-04-06 09:55:00,92.09,92.28,91.89,91.92,184992.0,91.9291,92.1188,91.7295,91.7594,184992.0
2022-04-06 10:00:00,91.89,91.98,91.41,91.48,199617.0,91.7295,91.8193,91.2503,91.3202,199617.0
2022-04-06 10:05:00,91.48,91.63,91.28,91.43,116650.0,91.3202,91.4699,91.1205,91.2703,116650.0
2022-04-06 10:10:00,91.43,91.87,91.41,91.85,123017.0,91.2703,91.7095,91.2503,91.6895,123017.0
2022-04-06 10:15:00,91.87,92.14,91.79,91.83,105869.0,91.7095,91.979,91.6296,91.6696,105869.0
2022-04-06 10:20:00,91.82,91.91,91.55,91.74,175708.0,91.6596,91.7494,91.3901,91.5797,175708.0
2022-04-06 10:25:00,91.75,91.86,91.41,91.45,129935.0,91.5897,91.6995,91.2503,91.2902,129935.0
2022-04-06 10:30:00,91.45,91.8,91.42,91.48,101569.0,91.2902,91.6396,91.2603,91.3202,101569.0
2022-04-06 10:35:00,91.48,91.99,91.48,91.94,80017.0,91.3202,91.8293,91.3202,91.7794,80017.0
2022-04-06 10:40:00,91.93,92.29,91.74,92.28,74618.0,91.7694,92.1288,91.5797,92.1188,74618.0
2022-04-06 10:45:00,92.23,92.57,92.17,92.53,160590.0,92.0689,92.4083,92.009,92.3683,160590.0
2022-04-06 10:50:00,92.53,92.59,92.25,92.53,176199.0,92.3683,92.4282,92.0888,92.3683,176199.0
2022-04-06 10:55:00,92.54,92.61,92.28,92.3,112170.0,92.3783,92.4482,92.1188,92.1387,112170.0
2022-04-06 11:00:00,92.27,92.34,91.98,92.17,86701.0,92.1088,92.1787,91.8193,92.009,86701.0
2022-04-06 11:05:00,92.16,92.26,91.9,91.94,87015.0,91.999,92.0988,91.7394,91.7794,87015.0
2022-04-06 11:10:00,91.92,92.07,91.64,91.64,87810.0,91.7594,91.9091,91.4799,91.4799,87810.0
2022-04-06 11:15:00,91.63,91.91,91.6,91.62,109493.0,91.4699,91.7494,91.44,91.4599,109493.0
2022-04-06 11:20:00,91.62,92.19,91.62,92.03,219360.0,91.4599,92.0289,91.4599,91.8692,219360.0
2022-04-06 11:25:00,92.02,92.03,91.73,91.79,80413.0,91.8592,91.8692,91.5697,91.6296,80413.0
2022-04-06 11:30:00,91.8,91.92,91.74,91.87,82074.0,91.6396,91.7594,91.5797,91.7095,82074.0
2022-04-06 11:35:00,91.85,92.09,91.8,91.96,81330.0,91.6895,91.9291,91.6396,91.7993,81330.0
2022-04-06 11:40:00,91.95,92.2,91.94,92.07,89167.0,91.7894,92.0389,91.7794,91.9091,89167.0
2022-04-06 11:45:00,92.08,92.36,91.93,92.29,105093.0,91.9191,92.1986,91.7694,92.1288,105093.0
2022-04-06 11:50:00,92.3,92.55,92.22,92.53,81498.0,92.1387,92.3883,92.0589,92.3683,81498.0
2022-04-06 11:55:00,92.53,92.56,92.17,92.31,94117.0,92.3683,92.3983,92.009,92.1487,94117.0
2022-04-06 12:00:00,92.3,92.37,92.11,92.21,77172.0,92.1387,92.2086,91.9491,92.0489,77172.0
2022-04-06 12:05:00,92.2,92.36,92.16,92.21,81606.0,92.0389,92.1986,91.999,92.0489,81606.0
2022-04-06 12:10:00,92.2,92.24,92.03,92.03,65963.0,92.0389,92.0788,91.8692,91.8692,65963.0
2022-04-06 12:15:00,92.02,92.07,91.96,92.04,41969.0,91.8592,91.9091,91.7993,91.8792,41969.0
2022-04-06 12:20:00,92.05,92.09,91.87,92.07,125394.0,91.8892,91.9291,91.7095,91.9091,125394.0
2022-04-06 12:25:00,92.06,92.1,91.95,91.99,63236.0,91.8992,91.9391,91.7894,91.8293,63236.0
2022-04-06 12:30:00,92.01,92.44,91.96,92.44,77446.0,91.8492,92.2785,91.7993,92.2785,77446.0
2022-04-06 12:35:00,92.44,92.44,92.23,92.25,121061.0,92.2785,92.2785,92.0689,92.0888,121061.0
2022-04-06 12:40:00,92.24,92.45,92.22,92.32,66647.0,92.0788,92.2885,92.0589,92.1587,66647.0
2022-04-06 12:45:00,92.32,92.36,92.17,92.25,73682.0,92.1587,92.1986,92.009,92.0888,73682.0
2022-04-06 12:50:00,92.25,92.38,92.17,92.25,65809.0,92.0888,92.2186,92.009,92.0888,65809.0
2022-04-06 12:55:00,92.25,92.36,92.21,92.23,67666.0,92.0888,92.1986,92.0489,92.0689,67666.0
2022-04-06 13:00:00,92.22,92.25,92.15,92.22,36250.0,92.0589,92.0888,91.989,92.0589,36250.0
2022-04-06 13:05:00,92.24,92.39,92.17,92.21,53624.0,92.0788,92.2286,92.009,92.0489,53624.0
2022-04-06 13:10:00,92.22,92.34,92.21,92.27,54178.0,92.0589,92.1787,92.0489,92.1088,54178.0
2022-04-06 13:15:00,92.26,92.63,92.2,92.61,75419.0,92.0988,92.4682,92.0389,92.4482,75419.0
2022-04-06 13:20:00,92.6,92.78,92.56,92.62,151509.0,92.4382,92.6179,92.3983,92.4582,151509.0
2022-04-06 13:25:00,92.61,92.66,92.49,92.62,63606.0,92.4482,92.4981,92.3284,92.4582,63606.0
2022-04-06 13:30:00,92.63,92.77,92.47,92.73,56375.0,92.4682,92.6079,92.3084,92.568,56375.0
2022-04-06 13:35:00,92.73,92.92,92.53,92.9,63339.0,92.568,92.7577,92.3683,92.7377,63339.0
2022-04-06 13:40:00,92.91,93.17,92.8,93.11,93439.0,92.7477,93.0072,92.6379,92.9473,93439.0
2022-04-06 13:45:00,93.12,93.26,92.98,93.22,169579.0,92.9573,93.0971,92.8176,93.0571,169579.0
2022-04-06 13:50:00,93.21,93.25,92.93,93.05,155363.0,93.0472,93.0871,92.7676,92.8874,155363.0
2022-04-06 13:55:00,93.04,93.14,92.83,92.83,84035.0,92.8774,92.9773,92.6678,92.6678,84035.0
2022-04-06 14:00:00,92.85,93.66,92.74,93.39,295082.0,92.6878,93.4964,92.578,93.2268,295082.0
2022-04-06 14:05:00,93.39,93.39,92.43,92.48,184283.0,93.2268,93.2268,92.2685,92.3184,184283.0
2022-04-06 14:10:00,92.41,92.44,91.98,92.01,88222.0,92.2486,92.2785,91.8193,91.8492,88222.0
2022-04-06 14:15:00,91.98,91.98,91.71,91.82,115534.0,91.8193,91.8193,91.5498,91.6596,115534.0
2022-04-06 14:20:00,91.77,92.14,91.75,92.13,154447.0,91.6097,91.979,91.5897,91.969,154447.0
2022-04-06 14:25:00,92.17,92.52,92.15,92.34,77236.0,92.009,92.3584,91.989,92.1787,77236.0
2022-04-06 14:30:00,92.38,93.23,92.3,93.14,132512.0,92.2186,93.0671,92.1387,92.9773,132512.0
2022-04-06 14:35:00,93.15,93.31,92.8,92.83,137904.0,92.9873,93.147,92.6379,92.6678,137904.0
2022-04-06 14:40:00,92.82,93.08,92.6,92.94,92664.0,92.6578,92.9174,92.4382,92.7776,92664.0
2022-04-06 14:45:00,92.9,93.15,92.82,92.89,110271.0,92.7377,92.9873,92.6578,92.7277,110271.0
2022-04-06 14:50:00,92.93,93.43,92.9,93.39,107861.0,92.7676,93.2668,92.7377,93.2268,107861.0
2022-04-06 14:55:00,93.39,93.87,93.38,93.81,128288.0,93.2268,93.706,93.2169,93.6461,128288.0
2022-04-06 15:00:00,93.8,94.36,93.8,94.2,248071.0,93.6361,94.1951,93.6361,94.0354,248071.0
2022-04-06 15:05:00,94.2,94.2,93.7,93.88,108696.0,94.0354,94.0354,93.5363,93.716,108696.0
2022-04-06 15:10:00,93.89,94.01,93.5,93.78,119524.0,93.726,93.8458,93.3366,93.6162,119524.0
2022-04-06 15:15:00,93.81,94.06,93.42,93.49,182287.0,93.6461,93.8957,93.2568,93.3267,182287.0
2022-04-06 15:20:00,93.49,93.52,93.29,93.34,64332.0,93.3267,93.3566,93.127,93.1769,64332.0
2022-04-06 15:25:00,93.36,93.38,93.06,93.15,115771.0,93.1969,93.2169,92.8974,92.9873,115771.0
2022-04-06 15:30:00,93.1,93.27,92.98,93.03,129398.0,92.9373,93.107,92.8176,92.8675,129398.0
2022-04-06 15:35:00,93.02,93.62,93.01,93.58,145288.0,92.8575,93.4564,92.8475,93.4165,145288.0
2022-04-06 15:40:00,93.56,93.67,93.38,93.56,104310.0,93.3965,93.5063,93.2169,93.3965,104310.0
2022-04-06 15:45:00,93.55,93.85,93.5,93.77,183053.0,93.3866,93.686,93.3366,93.6062,183053.0
2022-04-06 15:50:00,93.8,93.95,93.48,93.48,347418.0,93.6361,93.7859,93.3167,93.3167,347418.0
2022-04-06 15:55:00,93.48,93.61,93.31,93.38,435008.0,93.3167,93.4465,93.147,93.2169,435008.0
2022-04-07 09:30:00,93.02,94.12,93.0,94.07,283947.0,92.8575,93.9556,92.8375,93.9057,283947.0
2022-04-07 09:35:00,94.1,94.19,93.69,93.85,260144.0,93.9356,94.0254,93.5263,93.686,260144.0
2022-04-07 09:40:00,93.85,93.93,93.04,93.05,201976.0,93.686,93.7659,92.8774,92.8874,201976.0
2022-04-07 09:45:00,93.04,93.23,92.51,92.61,148072.0,92.8774,93.0671,92.3484,92.4482,148072.0
2022-04-07 09:50:00,92.6,93.4,92.52,93.26,155764.0,92.4382,93.2368,92.3584,93.0971,155764.0
2022-04-07 09:55:00,93.27,93.53,92.94,93.43,81830.0,93.107,93.3666,92.7776,93.2668,81830.0
2022-04-07 10:00:00,93.44,93.74,93.28,93.39,119016.0,93.2768,93.5762,93.117,93.2268,119016.0
2022-04-07 10:05:00,93.38,93.57,92.79,92.9,142206.0,93.2169,93.4065,92.6279,92.7377,142206.0
2022-04-07 10:10:00,92.87,93.16,92.81,92.91,59570.0,92.7077,92.9972,92.6479,92.7477,59570.0
2022-04-07 10:15:00,92.88,92.98,92.67,92.86,89856.0,92.7177,92.8176,92.5081,92.6978,89856.0
2022-04-07 10:20:00,92.84,93.03,92.64,93.03,68928.0,92.6778,92.8675,92.4781,92.8675,68928.0
2022-04-07 10:25:00,93.05,93.26,92.97,93.14,63850.0,92.8874,93.0971,92.8076,92.9773,63850.0
2022-04-07 10:30:00,93.12,93.58,93.12,93.58,67746.0,92.9573,93.4165,92.9573,93.4165,67746.0
2022-04-07 10:35:00,93.58,93.82,93.25,93.28,99312.0,93.4165,93.6561,93.0871,93.117,99312.0
2022-04-07 10:40:00,93.28,93.28,92.69,92.77,115904.0,93.117,93.117,92.5281,92.6079,115904.0
2022-04-07 10:45:00,92.78,92.88,92.52,92.63,73211.0,92.6179,92.7177,92.3584,92.4682,73211.0
2022-04-07 10:50:00,92.66,92.98,92.6,92.93,63556.0,92.4981,92.8176,92.4382,92.7676,63556.0
2022-04-07 10:55:00,92.93,93.0,92.72,92.85,39129.0,92.7676,92.8375,92.558,92.6878,39129.0
2022-04-07 11:00:00,92.82,93.21,92.79,93.2,81800.0,92.6578,93.0472,92.6279,93.0372,81800.0
2022-04-07 11:05:00,93.13,93.13,92.68,92.71,47615.0,92.9673,92.9673,92.5181,92.548,47615.0
2022-04-07 11:10:00,92.7,92.81,92.53,92.7,31956.0,92.538,92.6479,92.3683,92.538,31956.0
2022-04-07 11:15:00,92.68,92.68,92.49,92.61,60577.0,92.5181,92.5181,92.3284,92.4482,60577.0
2022-04-07 11:20:00,92.54,92.72,92.48,92.55,71626.0,92.3783,92.558,92.3184,92.3883,71626.0
2022-04-07 11:25:00,92.57,92.58,92.11,92.14,105558.0,92.4083,92.4183,91.9491,91.979,105558.0
2022-04-07 11:30:00,92.15,92.17,91.71,91.74,99421.0,91.989,92.009,91.5498,91.5797,99421.0
2022-04-07 11:35:00,91.75,92.31,91.74,92.28,74643.0,91.5897,92.1487,91.5797,92.1188,74643.0
2022-04-07 11:40:00,92.24,92.43,92.17,92.25,64186.0,92.0788,92.2685,92.009,92.0888,64186.0
2022-04-07 11:45:00,92.24,92.41,92.07,92.08,74199.0,92.0788,92.2486,91.9091,91.9191,74199.0
2022-04-07 11:50:00,92.1,92.12,91.84,91.87,68712.0,91.9391,91.9591,91.6795,91.7095,68712.0
2022-04-07 11:55:00,91.87,92.01,91.82,92.0,64676.0,91.7095,91.8492,91.6596,91.8393,64676.0
2022-04-07 12:00:00,91.99,92.02,91.8,91.81,69325.0,91.8293,91.8592,91.6396,91.6496,69325.0
2022-04-07 12:05:00,91.81,91.94,91.63,91.76,66665.0,91.6496,91.7794,91.4699,91.5997,66665.0
2022-04-07 12:10:00,91.77,92.0,91.77,91.89,56834.0,91.6097,91.8393,91.6097,91.7295,56834.0
2022-04-07 12:15:00,91.89,91.93,91.75,91.87,49647.0,91.7295,91.7694,91.5897,91.7095,49647.0
2022-04-07 12:20:00,91.85,92.09,91.72,91.78,62411.0,91.6895,91.9291,91.5598,91.6197,62411.0
2022-04-07 12:25:00,91.78,91.88,91.49,91.59,84411.0,91.6197,91.7195,91.3302,91.43,84411.0
2022-04-07 12:30:00,91.59,91.61,91.39,91.4,83491.0,91.43,91.4499,91.2303,91.2403,83491.0
2022-04-07 12:35:00,91.39,91.53,91.3,91.31,105343.0,91.2303,91.3701,91.1405,91.1505,105343.0
2022-04-07 12:40:00,91.31,91.47,91.24,91.29,113383.0,91.1505,91.3102,91.0806,91.1305,113383.0
2022-04-07 12:45:00,91.3,91.39,91.04,91.04,122193.0,91.1405,91.2303,90.8809,90.8809,122193.0
2022-04-07 12:50:00,91.03,91.34,91.02,91.26,109133.0,90.871,91.1804,90.861,91.1006,109133.0
2022-04-07 12:55:00,91.26,91.47,91.22,91.47,96597.0,91.1006,91.3102,91.0606,91.3102,96597.0
2022-04-07 13:00:00,91.46,91.93,91.41,91.83,159597.0,91.3002,91.7694,91.2503,91.6696,159597.0
2022-04-07 13:05:00,91.83,91.86,91.65,91.76,126744.0,91.6696,91.6995,91.4899,91.5997,126744.0
2022-04-07 13:10:00,91.75,92.05,91.68,91.93,130057.0,91.5897,91.8892,91.5198,91.7694,130057.0
2022-04-07 13:15:00,91.92,91.94,91.72,91.78,112445.0,91.7594,91.7794,91.5598,91.6197,112445.0
2022-04-07 13:20:00,91.78,91.96,91.78,91.8,86265.0,91.6197,91.7993,91.6197,91.6396,86265.0
2022-04-07 13:25:00,91.8,92.25,91.79,92.19,128397.0,91.6396,92.0888,91.6296,92.0289,128397.0
2022-04-07 13:30:00,92.2,92.41,92.07,92.11,131793.0,92.0389,92.2486,91.9091,91.9491,131793.0
2022-04-07 13:35:00,92.09,92.3,91.95,91.97,104434.0,91.9291,92.1387,91.7894,91.8093,104434.0
2022-04-07 13:40:00,91.97,92.01,91.75,91.75,91346.0,91.8093,91.8492,91.5897,91.5897,91346.0
2022-04-07 13:45:00,91.75,91.95,91.59,91.65,119943.0,91.5897,91.7894,91.43,91.4899,119943.0
2022-04-07 13:50:00,91.64,91.76,91.58,91.69,112038.0,91.4799,91.5997,91.42,91.5298,112038.0
2022-04-07 13:55:00,91.63,92.3,91.62,92.21,70367.0,91.4699,92.1387,91.4599,92.0489,70367.0
2022-04-07 14:00:00,92.2,92.38,92.13,92.18,95626.0,92.0389,92.2186,91.969,92.019,95626.0
2022-04-07 14:05:00,92.16,92.22,91.96,92.17,90465.0,91.999,92.0589,91.7993,92.009,90465.0
2022-04-07 14:10:00,92.17,92.28,92.0,92.2,53035.0,92.009,92.1188,91.8393,92.0389,53035.0
2022-04-07 14:15:00,92.2,92.26,91.92,91.97,55514.0,92.0389,92.0988,91.7594,91.8093,55514.0
2022-04-07 14:20:00,91.99,92.07,91.87,92.07,44106.0,91.8293,91.9091,91.7095,91.9091,44106.0
2022-04-07 14:25:00,92.09,92.53,92.05,92.07,130554.0,91.9291,92.3683,91.8892,91.9091,130554.0
2022-04-07 14:30:00,92.05,92.19,91.87,92.06,45577.0,91.8892,92.0289,91.7095,91.8992,45577.0
2022-04-07 14:35:00,92.07,92.09,91.84,92.01,44741.0,91.9091,91.9291,91.6795,91.8492,44741.0
2022-04-07 14:40:00,91.97,91.98,91.76,91.91,60802.0,91.8093,91.8193,91.5997,91.7494,60802.0
2022-04-07 14:45:00,91.86,92.03,91.65,91.97,50599.0,91.6995,91.8692,91.4899,91.8093,50599.0
2022-04-07 14:50:00,91.93,92.29,91.8,92.23,48824.0,91.7694,92.1288,91.6396,92.0689,48824.0
2022-04-07 14:55:00,92.22,92.56,92.21,92.39,94355.0,92.0589,92.3983,92.0489,92.2286,94355.0
2022-04-07 15:00:00,92.38,92.74,92.32,92.71,103970.0,92.2186,92.578,92.1587,92.548,103970.0
2022-04-07 15:05:00,92.71,92.85,92.63,92.71,123214.0,92.548,92.6878,92.4682,92.548,123214.0
2022-04-07 15:10:00,92.72,92.82,92.63,92.81,52685.0,92.558,92.6578,92.4682,92.6479,52685.0
2022-04-07 15:15:00,92.81,92.87,92.55,92.59,88529.0,92.6479,92.7077,92.3883,92.4282,88529.0
2022-04-07 15:20:00,92.55,92.6,92.43,92.51,77787.0,92.3883,92.4382,92.2685,92.3484,77787.0
2022-04-07 15:25:00,92.52,92.63,92.4,92.51,147105.0,92.3584,92.4682,92.2386,92.3484,147105.0
2022-04-07 15:30:00,92.51,92.67,92.49,92.62,113392.0,92.3484,92.5081,92.3284,92.4582,113392.0
2022-04-07 15:35:00,92.62,92.75,92.54,92.75,118779.0,92.4582,92.588,92.3783,92.588,118779.0
2022-04-07 15:40:00,92.75,92.87,92.6,92.65,115706.0,92.588,92.7077,92.4382,92.4881,115706.0
2022-04-07 15:45:00,92.65,92.83,92.5,92.56,169029.0,92.4881,92.6678,92.3384,92.3983,169029.0
2022-04-07 15:50:00,92.55,92.55,92.21,92.29,200771.0,92.3883,92.3883,92.0489,92.1288,200771.0
2022-04-07 15:55:00,92.29,92.37,92.23,92.33,236098.0,92.1288,92.2086,92.0689,92.1687,236098.0
2022-04-08 09:30:00,91.77,92.63,91.77,91.93,332750.0,91.6097,92.4682,91.6097,91.7694,332750.0
2022-04-08 09:35:00,91.94,92.35,91.76,91.8,221152.0,91.7794,92.1887,91.5997,91.6396,221152.0
2022-04-08 09:40:00,91.78,91.88,91.2,91.65,248142.0,91.6197,91.7195,91.0407,91.4899,248142.0
2022-04-08 09:45:00,91.65,91.86,91.46,91.51,297906.0,91.4899,91.6995,91.3002,91.3501,297906.0
2022-04-08 09:50:00,91.49,91.57,90.91,90.93,243027.0,91.3302,91.41,90.7512,90.7711,243027.0
2022-04-08 09:55:00,90.89,90.94,90.36,90.36,255352.0,90.7312,90.7811,90.2021,90.2021,255352.0
2022-04-08 10:00:00,90.35,90.51,90.26,90.47,233869.0,90.1921,90.3519,90.1023,90.3119,233869.0
2022-04-08 10:05:00,90.48,90.72,90.2,90.67,319197.0,90.3219,90.5615,90.0424,90.5116,319197.0
2022-04-08 10:10:00,90.67,90.69,90.35,90.51,78180.0,90.5116,90.5316,90.1921,90.3519,78180.0
2022-04-08 10:15:00,90.5,90.77,90.38,90.68,75251.0,90.3419,90.6114,90.2221,90.5216,75251.0
2022-04-08 10:20:00,90.73,91.1,90.72,90.96,112744.0,90.5715,90.9408,90.5615,90.8011,112744.0
2022-04-08 10:25:00,90.97,91.4,90.9,91.24,200686.0,90.8111,91.2403,90.7412,91.0806,200686.0
2022-04-08 10:30:00,91.24,91.42,91.14,91.34,103169.0,91.0806,91.2603,90.9808,91.1804,103169.0
2022-04-08 10:35:00,91.33,91.44,91.2,91.33,82258.0,91.1704,91.2802,91.0407,91.1704,82258.0
2022-04-08 10:40:00,91.35,91.46,90.86,90.87,81977.0,91.1904,91.3002,90.7013,90.7112,81977.0
2022-04-08 10:45:00,90.85,91.14,90.73,90.76,98491.0,90.6913,90.9808,90.5715,90.6014,98491.0
2022-04-08 10:50:00,90.77,91.3,90.75,91.2,119787.0,90.6114,91.1405,90.5915,91.0407,119787.0
2022-04-08 10:55:00,91.2,91.37,91.13,91.36,120732.0,91.0407,91.2104,90.9708,91.2004,120732.0
2022-04-08 11:00:00,91.33,91.54,91.2,91.41,72152.0,91.1704,91.3801,91.0407,91.2503,72152.0
2022-04-08 11:05:00,91.42,91.59,91.26,91.53,155124.0,91.2603,91.43,91.1006,91.3701,155124.0
2022-04-08 11:10:00,91.53,91.81,91.47,91.76,134529.0,91.3701,91.6496,91.3102,91.5997,134529.0
2022-04-08 11:15:00,91.76,91.78,91.53,91.58,102413.0,91.5997,91.6197,91.3701,91.42,102413.0
2022-04-08 11:20:00,91.57,91.61,91.24,91.25,159337.0,91.41,91.4499,91.0806,91.0906,159337.0
2022-04-08 11:25:00,91.27,91.35,91.2,91.27,69101.0,91.1105,91.1904,91.0407,91.1105,69101.0
2022-04-08 11:30:00,91.27,91.37,91.19,91.21,123573.0,91.1105,91.2104,91.0307,91.0506,123573.0
2022-04-08 11:35:00,91.2,91.2,90.86,91.02,67691.0,91.0407,91.0407,90.7013,90.861,67691.0
2022-04-08 11:40:00,91.01,91.17,90.91,91.11,72480.0,90.851,91.0107,90.7512,90.9508,72480.0
2022-04-08 11:45:00,91.11,91.33,90.96,91.26,79036.0,90.9508,91.1704,90.8011,91.1006,79036.0
2022-04-08 11:50:00,91.25,91.52,91.2,91.38,207818.0,91.0906,91.3601,91.0407,91.2203,207818.0
2022-04-08 11:55:00,91.38,91.56,91.34,91.48,142376.0,91.2203,91.4,91.1804,91.3202,142376.0
2022-04-08 12:00:00,91.48,91.66,91.41,91.51,89765.0,91.3202,91.4999,91.2503,91.3501,89765.0
2022-04-08 12:05:00,91.51,91.67,91.45,91.58,72241.0,91.3501,91.5098,91.2902,91.42,72241.0
2022-04-08 12:10:00,91.57,91.77,91.41,91.61,97294.0,91.41,91.6097,91.2503,91.4499,97294.0
2022-04-08 12:15:00,91.61,91.95,91.57,91.9,109533.0,91.4499,91.7894,91.41,91.7394,109533.0
2022-04-08 12:20:00,91.93,92.06,91.83,91.94,88168.0,91.7694,91.8992,91.6696,91.7794,88168.0
2022-04-08 12:25:00,91.95,92.14,91.95,92.13,66075.0,91.7894,91.979,91.7894,91.969,66075.0
2022-04-08 12:30:00,92.11,92.11,91.9,92.0,118409.0,91.9491,91.9491,91.7394,91.8393,118409.0
2022-04-08 12:35:00,92.01,92.18,91.9,92.17,79795.0,91.8492,92.019,91.7394,92.009,79795.0
2022-04-08 12:40:00,92.17,92.28,92.08,92.18,74731.0,92.009,92.1188,91.9191,92.019,74731.0
2022-04-08 12:45:00,92.17,92.26,92.12,92.17,51984.0,92.009,92.0988,91.9591,92.009,51984.0
2022-04-08 12:50:00,92.17,92.41,92.14,92.37,58522.0,92.009,92.2486,91.979,92.2086,58522.0
2022-04-08 12:55:00,92.34,92.44,92.3,92.38,57148.0,92.1787,92.2785,92.1387,92.2186,57148.0
2022-04-08 13:00:00,92.37,92.45,92.22,92.29,77714.0,92.2086,92.2885,92.0589,92.1288,77714.0
2022-04-08 13:05:00,92.28,92.28,92.04,92.18,71047.0,92.1188,92.1188,91.8792,92.019,71047.0
2022-04-08 13:10:00,92.21,92.21,91.97,91.98,76952.0,92.0489,92.0489,91.8093,91.8193,76952.0
2022-04-08 13:15:00,91.98,92.07,91.76,91.96,106341.0,91.8193,91.9091,91.5997,91.7993,106341.0
2022-04-08 13:20:00,91.97,92.14,91.85,92.11,71871.0,91.8093,91.979,91.6895,91.9491,71871.0
2022-04-08 13:25:00,92.1,92.1,91.68,91.84,96600.0,91.9391,91.9391,91.5198,91.6795,96600.0
2022-04-08 13:30:00,91.83,92.03,91.78,91.91,57926.0,91.6696,91.8692,91.6197,91.7494,57926.0
2022-04-08 13:35:00,91.92,92.09,91.81,92.04,114664.0,91.7594,91.9291,91.6496,91.8792,114664.0
2022-04-08 13:40:00,92.03,92.08,91.85,92.07,50904.0,91.8692,91.9191,91.6895,91.9091,50904.0
2022-04-08 13:45:00,92.08,92.1,91.92,91.94,40647.0,91.9191,91.9391,91.7594,91.7794,40647.0
2022-04-08 13:50:00,91.94,92.1,91.89,92.04,72152.0,91.7794,91.9391,91.7295,91.8792,72152.0
2022-04-08 13:55:00,92.04,92.22,92.01,92.18,46945.0,91.8792,92.0589,91.8492,92.019,46945.0
2022-04-08 14:00:00,92.18,92.18,91.83,91.86,59110.0,92.019,92.019,91.6696,91.6995,59110.0
2022-04-08 14:05:00,91.86,91.92,91.65,91.7,40492.0,91.6995,91.7594,91.4899,91.5398,40492.0
2022-04-08 14:10:00,91.66,91.92,91.65,91.89,54777.0,91.4999,91.7594,91.4899,91.7295,54777.0
2022-04-08 14:15:00,91.91,91.98,91.82,91.87,39662.0,91.7494,91.8193,91.6596,91.7095,39662.0
2022-04-08 14:20:00,91.89,91.95,91.67,91.69,41034.0,91.7295,91.7894,91.5098,91.5298,41034.0
2022-04-08 14:25:00,91.67,91.67,91.26,91.38,66252.0,91.5098,91.5098,91.1006,91.2203,66252.0
2022-04-08 14:30:00,91.39,91.42,91.19,91.2,52826.0,91.2303,91.2603,91.0307,91.0407,52826.0
2022-04-08 14:35:00,91.21,91.36,91.15,91.28,57532.0,91.0506,91.2004,90.9908,91.1205,57532.0
2022-04-08 14:40:00,91.28,91.39,91.23,91.28,49552.0,91.1205,91.2303,91.0706,91.1205,49552.0
2022-04-08 14:45:00,91.3,91.44,91.25,91.4,43898.0,91.1405,91.2802,91.0906,91.2403,43898.0
2022-04-08 14:50:00,91.41,91.76,91.35,91.74,63643.0,91.2503,91.5997,91.1904,91.5797,63643.0
2022-04-08 14:55:00,91.72,91.72,91.29,91.33,56407.0,91.5598,91.5598,91.1305,91.1704,56407.0
2022-04-08 15:00:00,91.3,91.49,91.17,91.46,82435.0,91.1405,91.3302,91.0107,91.3002,82435.0
2022-04-08 15:05:00,91.47,91.61,91.27,91.33,65651.0,91.3102,91.4499,91.1105,91.1704,65651.0
2022-04-08 15:10:00,91.34,91.5,91.23,91.45,104722.0,91.1804,91.3401,91.0706,91.2902,104722.0
2022-04-08 15:15:00,91.39,91.48,91.09,91.09,74297.0,91.2303,91.3202,90.9309,90.9309,74297.0
2022-04-08 15:20:00,91.07,91.23,91.04,91.1,64119.0,90.9109,91.0706,90.8809,90.9408,64119.0
2022-04-08 15:25:00,91.1,91.15,90.94,90.98,67643.0,90.9408,90.9908,90.7811,90.821,67643.0
2022-04-08 15:30:00,90.99,91.04,90.66,90.7,189130.0,90.831,90.8809,90.5016,90.5415,189130.0
2022-04-08 15:35:00,90.7,90.72,90.52,90.56,123542.0,90.5415,90.5615,90.3619,90.4018,123542.0
2022-04-08 15:40:00,90.56,90.73,90.5,90.71,158535.0,90.4018,90.5715,90.3419,90.5515,158535.0
2022-04-08 15:45:00,90.7,90.77,90.36,90.36,249730.0,90.5415,90.6114,90.2021,90.2021,249730.0
2022-04-08 15:50:00,90.36,90.47,90.07,90.17,632420.0,90.2021,90.3119,89.9126,90.0125,632420.0
2022-04-08 15:55:00,90.17,90.39,90.15,90.37,522736.0,90.0125,90.2321,89.9925,90.2121,522736.0
2022-04-11 09:30:00,89.19,89.66,88.7,88.7,430711.0,89.0342,89.5034,88.545,88.545,430711.0
2022-04-11 09:35:00,88.71,88.8,88.22,88.22,292781.0,88.555,88.6449,88.0659,88.0659,292781.0
2022-04-11 09:40:00,88.23,88.74,88.19,88.51,286358.0,88.0759,88.585,88.0359,88.3554,286358.0
2022-04-11 09:45:00,88.52,88.84,88.12,88.73,272783.0,88.3653,88.6848,87.966,88.575,272783.0
2022-04-11 09:50:00,88.72,89.03,88.55,88.89,248616.0,88.565,88.8745,88.3953,88.7347,248616.0
2022-04-11 09:55:00,88.89,89.03,88.65,88.73,167339.0,88.7347,88.8745,88.4951,88.575,167339.0
2022-04-11 10:00:00,88.72,89.4,88.6,89.12,256017.0,88.565,89.2438,88.4452,88.9643,256017.0
2022-04-11 10:05:00,89.1,89.64,89.03,89.61,156180.0,88.9443,89.4834,88.8745,89.4534,156180.0
2022-04-11 10:10:00,89.6,89.68,89.06,89.15,168833.0,89.4435,89.5233,88.9044,88.9942,168833.0
2022-04-11 10:15:00,89.18,89.28,88.59,88.62,117204.0,89.0242,89.124,88.4352,88.4652,117204.0
2022-04-11 10:20:00,88.63,89.09,88.62,89.01,125892.0,88.4752,88.9344,88.4652,88.8545,125892.0
2022-04-11 10:25:00,89.04,89.12,88.52,88.56,155084.0,88.8844,88.9643,88.3653,88.4053,155084.0
2022-04-11 10:30:00,88.52,89.06,88.44,88.97,141569.0,88.3653,88.9044,88.2855,88.8146,141569.0
2022-04-11 10:35:00,88.95,88.96,88.16,88.18,119211.0,88.7946,88.8046,88.006,88.0259,119211.0
2022-04-11 10:40:00,88.19,88.19,87.84,87.85,155125.0,88.0359,88.0359,87.6865,87.6965,155125.0
2022-04-11 10:45:00,87.85,87.91,87.43,87.45,261979.0,87.6965,87.7564,87.2773,87.2972,261979.0
2022-04-11 10:50:00,87.45,87.85,87.41,87.78,155136.0,87.2972,87.6965,87.2573,87.6266,155136.0
2022-04-11 10:55:00,87.76,87.92,87.62,87.7,96618.0,87.6067,87.7664,87.4669,87.5468,96618.0
2022-04-11 11:00:00,87.68,88.05,87.65,87.94,96934.0,87.5268,87.8962,87.4969,87.7864,96934.0
2022-04-11 11:05:00,87.92,87.93,87.7,87.74,90128.0,87.7664,87.7764,87.5468,87.5867,90128.0
2022-04-11 11:10:00,87.73,87.85,87.57,87.65,105751.0,87.5767,87.6965,87.417,87.4969,105751.0
2022-04-11 11:15:00,87.64,88.01,87.58,87.85,124008.0,87.4869,87.8562,87.427,87.6965,124008.0
2022-04-11 11:20:00,87.85,87.99,87.78,87.84,54442.0,87.6965,87.8363,87.6266,87.6865,54442.0
2022-04-11 11:25:00,87.85,87.93,87.66,87.71,60873.0,87.6965,87.7764,87.5068,87.5568,60873.0
2022-04-11 11:30:00,87.7,87.92,87.7,87.76,58612.0,87.5468,87.7664,87.5468,87.6067,58612.0
2022-04-11 11:35:00,87.78,88.15,87.75,87.86,102635.0,87.6266,87.996,87.5967,87.7065,102635.0
2022-04-11 11:40:00,87.86,88.0,87.77,87.93,57431.0,87.7065,87.8463,87.6167,87.7764,57431.0
2022-04-11 11:45:00,87.97,88.01,87.61,87.68,69477.0,87.8163,87.8562,87.4569,87.5268,69477.0
2022-04-11 11:50:00,87.69,87.83,87.57,87.62,91417.0,87.5368,87.6766,87.417,87.4669,91417.0
2022-04-11 11:55:00,87.6,87.62,87.39,87.43,176326.0,87.447,87.4669,87.2373,87.2773,176326.0
2022-04-11 12:00:00,87.42,87.47,87.26,87.32,114020.0,87.2673,87.3172,87.1075,87.1674,114020.0
2022-04-11 12:05:00,87.31,87.43,87.23,87.29,98612.0,87.1575,87.2773,87.0776,87.1375,98612.0
2022-04-11 12:10:00,87.29,87.33,87.13,87.17,75157.0,87.1375,87.1774,86.9778,87.0177,75157.0
2022-04-11 12:15:00,87.16,87.4,87.12,87.36,66857.0,87.0077,87.2473,86.9678,87.2074,66857.0
2022-04-11 12:20:00,87.36,87.36,87.21,87.25,47539.0,87.2074,87.2074,87.0576,87.0976,47539.0
2022-04-11 12:25:00,87.25,87.3,87.15,87.19,37470.0,87.0976,87.1475,86.9977,87.0377,37470.0
2022-04-11 12:30:00,87.17,87.27,87.07,87.16,66518.0,87.0177,87.1175,86.9179,87.0077,66518.0
2022-04-11 12:35:00,87.17,87.31,87.13,87.23,33800.0,87.0177,87.1575,86.9778,87.0776,33800.0
2022-04-11 12:40:00,87.24,87.3,87.15,87.17,33191.0,87.0876,87.1475,86.9977,87.0177,33191.0
2022-04-11 12:45:00,87.18,87.36,87.08,87.15,154108.0,87.0277,87.2074,86.9279,86.9977,154108.0
2022-04-11 12:50:00,87.15,87.24,86.96,87.01,118112.0,86.9977,87.0876,86.8081,86.858,118112.0
2022-04-11 12:55:00,86.99,87.4,86.97,87.37,103468.0,86.838,87.2473,86.8181,87.2174,103468.0
2022-04-11 13:00:00,87.37,87.61,87.37,87.59,65950.0,87.2174,87.4569,87.2174,87.437,65950.0
2022-04-11 13:05:00,87.58,87.66,87.51,87.64,73902.0,87.427,87.5068,87.3571,87.4869,73902.0
2022-04-11 13:10:00,87.64,87.74,87.48,87.56,101692.0,87.4869,87.5867,87.3272,87.407,101692.0
2022-04-11 13:15:00,87.55,87.55,87.26,87.4,74851.0,87.397,87.397,87.1075,87.2473,74851.0
2022-04-11 13:20:00,87.41,87.52,87.25,87.39,58802.0,87.2573,87.3671,87.0976,87.2373,58802.0
2022-04-11 13:25:00,87.42,87.69,87.42,87.61,49795.0,87.2673,87.5368,87.2673,87.4569,49795.0
2022-04-11 13:30:00,87.63,88.03,87.63,88.03,97594.0,87.4769,87.8762,87.4769,87.8762,97594.0
2022-04-11 13:35:00,88.03,88.13,87.79,87.83,193943.0,87.8762,87.976,87.6366,87.6766,193943.0
2022-04-11 13:40:00,87.82,87.91,87.66,87.71,212069.0,87.6666,87.7564,87.5068,87.5568,212069.0
2022-04-11 13:45:00,87.71,87.71,87.42,87.46,131683.0,87.5568,87.5568,87.2673,87.3072,131683.0
2022-04-11 13:50:00,87.44,87.72,87.42,87.71,46324.0,87.2872,87.5667,87.2673,87.5568,46324.0
2022-04-11 13:55:00,87.7,88.01,87.61,87.98,46106.0,87.5468,87.8562,87.4569,87.8263,46106.0
2022-04-11 14:00:00,87.99,88.01,87.61,87.78,62707.0,87.8363,87.8562,87.4569,87.6266,62707.0
2022-04-11 14:05:00,87.78,88.29,87.74,88.24,168400.0,87.6266,88.1357,87.5867,88.0858,168400.0
2022-04-11 14:10:00,88.24,88.34,87.85,87.87,125500.0,88.0858,88.1857,87.6965,87.7165,125500.0
2022-04-11 14:15:00,87.86,87.86,87.63,87.66,100505.0,87.7065,87.7065,87.4769,87.5068,100505.0
2022-04-11 14:20:00,87.63,87.73,87.56,87.66,63017.0,87.4769,87.5767,87.407,87.5068,63017.0
2022-04-11 14:25:00,87.67,87.83,87.6,87.66,50212.0,87.5168,87.6766,87.447,87.5068,50212.0
2022-04-11 14:30:00,87.66,87.95,87.6,87.92,41552.0,87.5068,87.7963,87.447,87.7664,41552.0
2022-04-11 14:35:00,87.9,88.02,87.85,87.94,56561.0,87.7464,87.8662,87.6965,87.7864,56561.0
2022-04-11 14:40:00,87.93,88.02,87.85,87.96,49878.0,87.7764,87.8662,87.6965,87.8063,49878.0
2022-04-11 14:45:00,87.98,88.25,87.94,88.24,77037.0,87.8263,88.0958,87.7864,88.0858,77037.0
2022-04-11 14:50:00,88.23,88.37,88.17,88.21,91579.0,88.0759,88.2156,88.016,88.0559,91579.0
2022-04-11 14:55:00,88.22,88.34,88.17,88.24,56484.0,88.0659,88.1857,88.016,88.0858,56484.0
2022-04-11 15:00:00,88.25,88.39,87.95,87.97,107160.0,88.0958,88.2356,87.7963,87.8163,107160.0
2022-04-11 15:05:00,87.97,88.18,87.93,88.11,57956.0,87.8163,88.0259,87.7764,87.9561,57956.0
2022-04-11 15:10:00,88.11,88.27,88.05,88.21,54414.0,87.9561,88.1158,87.8962,88.0559,54414.0
2022-04-11 15:15:00,88.23,88.33,88.04,88.16,97485.0,88.0759,88.1757,87.8862,88.006,97485.0
2022-04-11 15:20:00,88.16,88.29,88.11,88.11,82998.0,88.006,88.1357,87.9561,87.9561,82998.0
2022-04-11 15:25:00,88.1,88.15,87.97,88.12,60330.0,87.9461,87.996,87.8163,87.966,60330.0
2022-04-11 15:30:00,88.13,88.21,87.84,87.86,98895.0,87.976,88.0559,87.6865,87.7065,98895.0
2022-04-11 15:35:00,87.86,87.88,87.71,87.72,78537.0,87.7065,87.7265,87.5568,87.5667,78537.0
2022-04-11 15:40:00,87.71,87.74,87.45,87.48,290131.0,87.5568,87.5867,87.2972,87.3272,290131.0
2022-04-11 15:45:00,87.48,87.56,87.29,87.5,228350.0,87.3272,87.407,87.1375,87.3471,228350.0
2022-04-11 15:50:00,87.5,87.5,87.2,87.25,314362.0,87.3471,87.3471,87.0477,87.0976,314362.0
2022-04-11 15:55:00,87.26,87.36,87.13,87.36,510042.0,87.1075,87.2074,86.9778,87.2074,510042.0
2022-04-12 09:30:00,88.22,89.26,88.19,89.24,279297.0,88.0659,89.1041,88.0359,89.0841,279297.0
2022-04-12 09:35:00,89.25,89.4,88.75,89.13,319601.0,89.0941,89.2438,88.5949,88.9743,319601.0
2022-04-12 09:40:00,89.19,89.39,88.7,88.84,191322.0,89.0342,89.2338,88.545,88.6848,191322.0
2022-04-12 09:45:00,88.84,89.0,88.51,88.67,211148.0,88.6848,88.8445,88.3554,88.5151,211148.0
2022-04-12 09:50:00,88.63,89.36,88.58,89.25,155704.0,88.4752,89.2039,88.4252,89.0941,155704.0
2022-04-12 09:55:00,89.26,89.81,89.24,89.66,263202.0,89.1041,89.6531,89.0841,89.5034,263202.0
2022-04-12 10:00:00,89.69,89.86,89.43,89.77,221047.0,89.5333,89.703,89.2738,89.6132,221047.0
2022-04-12 10:05:00,89.76,89.91,89.44,89.49,152735.0,89.6032,89.7529,89.2837,89.3337,152735.0
2022-04-12 10:10:00,89.53,89.63,89.25,89.3,159766.0,89.3736,89.4734,89.0941,89.144,159766.0
2022-04-12 10:15:00,89.31,89.35,88.71,88.74,237290.0,89.154,89.1939,88.555,88.585,237290.0
2022-04-12 10:20:00,88.73,89.02,88.4,88.54,161685.0,88.575,88.8645,88.2456,88.3853,161685.0
2022-04-12 10:25:00,88.54,88.64,88.23,88.27,138818.0,88.3853,88.4851,88.0759,88.1158,138818.0
2022-04-12 10:30:00,88.27,88.3,87.91,88.22,194849.0,88.1158,88.1457,87.7564,88.0659,194849.0
2022-04-12 10:35:00,88.21,88.33,87.82,87.94,314816.0,88.0559,88.1757,87.6666,87.7864,314816.0
2022-04-12 10:40:00,87.93,88.15,87.84,88.06,67277.0,87.7764,87.996,87.6865,87.9062,67277.0
2022-04-12 10:45:00,88.05,88.22,87.74,87.8,101896.0,87.8962,88.0659,87.5867,87.6466,101896.0
2022-04-12 10:50:00,87.77,88.17,87.63,88.12,94469.0,87.6167,88.016,87.4769,87.966,94469.0
2022-04-12 10:55:00,88.11,88.44,88.05,88.36,87406.0,87.9561,88.2855,87.8962,88.2056,87406.0
2022-04-12 11:00:00,88.36,88.75,88.26,88.75,107453.0,88.2056,88.5949,88.1058,88.5949,107453.0
2022-04-12 11:05:00,88.77,88.78,88.47,88.49,96209.0,88.6149,88.6249,88.3154,88.3354,96209.0
2022-04-12 11:10:00,88.5,88.73,88.49,88.63,98198.0,88.3454,88.575,88.3354,88.4752,98198.0
2022-04-12 11:15:00,88.61,88.82,88.53,88.8,76318.0,88.4552,88.6648,88.3753,88.6449,76318.0
2022-04-12 11:20:00,88.79,89.03,88.71,88.98,108514.0,88.6349,88.8745,88.555,88.8245,108514.0
2022-04-12 11:25:00,88.99,89.26,88.99,89.15,95458.0,88.8345,89.1041,88.8345,88.9942,95458.0
2022-04-12 11:30:00,89.14,89.28,89.08,89.12,80282.0,88.9843,89.124,88.9244,88.9643,80282.0
2022-04-12 11:35:00,89.11,89.48,89.06,89.48,117457.0,88.9543,89.3237,88.9044,89.3237,117457.0
2022-04-12 11:40:00,89.48,89.48,89.31,89.34,79020.0,89.3237,89.3237,89.154,89.1839,79020.0
2022-04-12 11:45:00,89.35,89.39,89.04,89.13,72530.0,89.1939,89.2338,88.8844,88.9743,72530.0
2022-04-12 11:50:00,89.12,89.22,89.03,89.15,60081.0,88.9643,89.0641,88.8745,88.9942,60081.0
2022-04-12 11:55:00,89.15,89.17,88.83,88.87,59484.0,88.9942,89.0142,88.6748,88.7147,59484.0
2022-04-12 12:00:00,88.88,88.88,88.64,88.76,47369.0,88.7247,88.7247,88.4851,88.6049,47369.0
2022-04-12 12:05:00,88.77,88.79,88.54,88.62,69838.0,88.6149,88.6349,88.3853,88.4652,69838.0
2022-04-12 12:10:00,88.61,88.61,88.41,88.52,82651.0,88.4552,88.4552,88.2555,88.3653,82651.0
2022-04-12 12:15:00,88.52,88.77,88.41,88.65,89805.0,88.3653,88.6149,88.2555,88.4951,89805.0
2022-04-12 12:20:00,88.65,88.66,88.29,88.31,85623.0,88.4951,88.5051,88.1357,88.1557,85623.0
2022-04-12 12:25:00,88.29,88.29,88.02,88.2,126689.0,88.1357,88.1357,87.8662,88.0459,126689.0
2022-04-12 12:30:00,88.18,88.35,88.18,88.24,56827.0,88.0259,88.1956,88.0259,88.0858,56827.0
2022-04-12 12:35:00,88.23,88.34,88.21,88.25,51670.0,88.0759,88.1857,88.0559,88.0958,51670.0
2022-04-12 12:40:00,88.25,88.28,88.01,88.07,129469.0,88.0958,88.1258,87.8562,87.9161,129469.0
2022-04-12 12:45:00,88.09,88.21,87.96,88.21,73662.0,87.9361,88.0559,87.8063,88.0559,73662.0
2022-04-12 12:50:00,88.21,88.41,88.2,88.25,96331.0,88.0559,88.2555,88.0459,88.0958,96331.0
2022-04-12 12:55:00,88.24,88.36,88.19,88.3,65437.0,88.0858,88.2056,88.0359,88.1457,65437.0
2022-04-12 13:00:00,88.29,88.42,88.03,88.08,140974.0,88.1357,88.2655,87.8762,87.9261,140974.0
2022-04-12 13:05:00,88.1,88.31,88.1,88.2,118415.0,87.9461,88.1557,87.9461,88.0459,118415.0
2022-04-12 13:10:00,88.2,88.57,88.16,88.46,125884.0,88.0459,88.4153,88.006,88.3055,125884.0
2022-04-12 13:15:00,88.45,88.47,88.12,88.2,103192.0,88.2955,88.3154,87.966,88.0459,103192.0
2022-04-12 13:20:00,88.18,88.42,88.04,88.12,100354.0,88.0259,88.2655,87.8862,87.966,100354.0
2022-04-12 13:25:00,88.12,88.14,87.98,88.05,100245.0,87.966,87.986,87.8263,87.8962,100245.0
2022-04-12 13:30:00,88.06,88.17,87.95,88.14,49410.0,87.9062,88.016,87.7963,87.986,49410.0
2022-04-12 13:35:00,88.12,88.24,87.92,87.94,87570.0,87.966,88.0858,87.7664,87.7864,87570.0
2022-04-12 13:40:00,87.93,87.97,87.7,87.73,128165.0,87.7764,87.8163,87.5468,87.5767,128165.0
2022-04-12 13:45:00,87.71,87.8,87.6,87.72,52798.0,87.5568,87.6466,87.447,87.5667,52798.0
2022-04-12 13:50:00,87.74,87.76,87.43,87.45,77646.0,87.5867,87.6067,87.2773,87.2972,77646.0
2022-04-12 13:55:00,87.44,87.45,87.3,87.39,61825.0,87.2872,87.2972,87.1475,87.2373,61825.0
2022-04-12 14:00:00,87.38,87.57,87.3,87.57,77017.0,87.2273,87.417,87.1475,87.417,77017.0
2022-04-12 14:05:00,87.55,87.69,87.43,87.46,86252.0,87.397,87.5368,87.2773,87.3072,86252.0
2022-04-12 14:10:00,87.45,87.48,87.15,87.18,144704.0,87.2972,87.3272,86.9977,87.0277,144704.0
2022-04-12 14:15:00,87.17,87.18,87.02,87.12,73850.0,87.0177,87.0277,86.868,86.9678,73850.0
2022-04-12 14:20:00,87.13,87.26,87.06,87.07,71231.0,86.9778,87.1075,86.9079,86.9179,71231.0
2022-04-12 14:25:00,87.06,87.07,86.81,86.82,99257.0,86.9079,86.9179,86.6583,86.6683,99257.0
2022-04-12 14:30:00,86.82,87.01,86.78,86.93,102551.0,86.6683,86.858,86.6284,86.7781,102551.0
2022-04-12 14:35:00,86.91,87.02,86.74,86.74,91737.0,86.7582,86.868,86.5885,86.5885,91737.0
2022-04-12 14:40:00,86.73,86.77,86.61,86.65,78436.0,86.5785,86.6184,86.4587,86.4986,78436.0
2022-04-12 14:45:00,86.67,86.96,86.66,86.89,127688.0,86.5186,86.8081,86.5086,86.7382,127688.0
2022-04-12 14:50:00,86.89,86.89,86.66,86.82,87224.0,86.7382,86.7382,86.5086,86.6683,87224.0
2022-04-12 14:55:00,86.81,86.95,86.61,86.64,323200.0,86.6583,86.7981,86.4587,86.4886,323200.0
2022-04-12 15:00:00,86.63,86.71,86.34,86.35,239668.0,86.4786,86.5585,86.1892,86.1991,239668.0
2022-04-12 15:05:00,86.35,86.47,86.23,86.23,216298.0,86.1991,86.3189,86.0793,86.0793,216298.0
2022-04-12 15:10:00,86.23,86.49,86.23,86.44,120988.0,86.0793,86.3389,86.0793,86.289,120988.0
2022-04-12 15:15:00,86.42,86.56,86.37,86.55,102450.0,86.269,86.4088,86.2191,86.3988,102450.0
2022-04-12 15:20:00,86.54,86.71,86.52,86.6,121428.0,86.3888,86.5585,86.3688,86.4487,121428.0
2022-04-12 15:25:00,86.6,86.61,86.36,86.44,92283.0,86.4487,86.4587,86.2091,86.289,92283.0
2022-04-12 15:30:00,86.44,86.62,86.41,86.53,150336.0,86.289,86.4687,86.259,86.3788,150336.0
2022-04-12 15:35:00,86.53,86.96,86.51,86.93,170743.0,86.3788,86.8081,86.3589,86.7781,170743.0
2022-04-12 15:40:00,86.93,86.99,86.82,86.91,183422.0,86.7781,86.838,86.6683,86.7582,183422.0
2022-04-12 15:45:00,86.9,87.28,86.85,87.23,261501.0,86.7482,87.1275,86.6983,87.0776,261501.0
2022-04-12 15:50:00,87.21,87.21,86.97,87.09,309873.0,87.0576,87.0576,86.8181,86.9378,309873.0
2022-04-12 15:55:00,87.08,87.21,87.0,87.13,408732.0,86.9279,87.0576,86.848,86.9778,408732.0
2022-04-13 09:30:00,87.31,88.38,87.31,87.94,483973.0,87.1575,88.2256,87.1575,87.7864,483973.0
2022-04-13 09:35:00,87.95,88.58,87.76,88.14,357454.0,87.7963,88.4252,87.6067,87.986,357454.0
2022-04-13 09:40:00,88.13,88.32,87.87,88.08,124610.0,87.976,88.1657,87.7165,87.9261,124610.0
2022-04-13 09:45:00,88.09,88.6,87.91,88.52,265364.0,87.9361,88.4452,87.7564,88.3653,265364.0
2022-04-13 09:50:00,88.52,89.0,88.43,88.78,263752.0,88.3653,88.8445,88.2755,88.6249,263752.0
2022-04-13 09:55:00,88.77,89.07,88.43,88.96,148540.0,88.6149,88.9144,88.2755,88.8046,148540.0
2022-04-13 10:00:00,89.01,89.25,88.76,89.25,139125.0,88.8545,89.0941,88.6049,89.0941,139125.0
2022-04-13 10:05:00,89.26,89.49,88.96,89.03,148614.0,89.1041,89.3337,88.8046,88.8745,148614.0
2022-04-13 10:10:00,89.01,89.36,88.95,89.17,190315.0,88.8545,89.2039,88.7946,89.0142,190315.0
2022-04-13 10:15:00,89.2,89.42,89.05,89.13,246070.0,89.0442,89.2638,88.8944,88.9743,246070.0
2022-04-13 10:20:00,89.11,89.11,88.8,88.95,97547.0,88.9543,88.9543,88.6449,88.7946,97547.0
2022-04-13 10:25:00,88.96,89.08,88.75,88.79,92591.0,88.8046,88.9244,88.5949,88.6349,92591.0
2022-04-13 10:30:00,88.77,89.23,88.73,89.0,88805.0,88.6149,89.0741,88.575,88.8445,88805.0
2022-04-13 10:35:00,88.98,89.01,88.8,88.83,35437.0,88.8245,88.8545,88.6449,88.6748,35437.0
2022-04-13 10:40:00,88.77,88.97,88.66,88.96,45816.0,88.6149,88.8146,88.5051,88.8046,45816.0
2022-04-13 10:45:00,88.93,89.12,88.93,89.04,40379.0,88.7746,88.9643,88.7746,88.8844,40379.0
2022-04-13 10:50:00,89.06,89.15,88.96,88.97,35335.0,88.9044,88.9942,88.8046,88.8146,35335.0
2022-04-13 10:55:00,88.96,88.96,88.67,88.67,43736.0,88.8046,88.8046,88.5151,88.5151,43736.0
2022-04-13 11:00:00,88.68,89.02,88.53,88.86,100491.0,88.5251,88.8645,88.3753,88.7048,100491.0
2022-04-13 11:05:00,88.84,88.89,88.64,88.66,44655.0,88.6848,88.7347,88.4851,88.5051,44655.0
2022-04-13 11:10:00,88.63,88.9,88.57,88.89,55966.0,88.4752,88.7447,88.4153,88.7347,55966.0
2022-04-13 11:15:00,88.89,89.03,88.75,88.95,53984.0,88.7347,88.8745,88.5949,88.7946,53984.0
2022-04-13 11:20:00,88.94,89.18,88.94,89.11,36945.0,88.7846,89.0242,88.7846,88.9543,36945.0
2022-04-13 11:25:00,89.13,89.41,89.13,89.34,78594.0,88.9743,89.2538,88.9743,89.1839,78594.0
2022-04-13 11:30:00,89.37,89.47,89.32,89.43,114360.0,89.2139,89.3137,89.1639,89.2738,114360.0
2022-04-13 11:35:00,89.45,89.5,89.26,89.32,94016.0,89.2937,89.3436,89.1041,89.1639,94016.0
2022-04-13 11:40:00,89.33,89.36,89.23,89.29,63010.0,89.1739,89.2039,89.0741,89.134,63010.0
2022-04-13 11:45:00,89.27,89.48,89.2,89.48,74299.0,89.114,89.3237,89.0442,89.3237,74299.0
2022-04-13 11:50:00,89.47,89.51,89.24,89.34,58999.0,89.3137,89.3536,89.0841,89.1839,58999.0
2022-04-13 11:55:00,89.33,89.56,89.33,89.56,59407.0,89.1739,89.4035,89.1739,89.4035,59407.0
2022-04-13 12:00:00,89.56,89.67,89.37,89.65,63751.0,89.4035,89.5133,89.2139,89.4934,63751.0
2022-04-13 12:05:00,89.65,89.67,89.47,89.5,33196.0,89.4934,89.5133,89.3137,89.3436,33196.0
2022-04-13 12:10:00,89.51,89.57,89.32,89.5,48370.0,89.3536,89.4135,89.1639,89.3436,48370.0
2022-04-13 12:15:00,89.5,89.53,89.36,89.45,44674.0,89.3436,89.3736,89.2039,89.2937,44674.0
2022-04-13 12:20:00,89.45,89.49,89.32,89.44,75161.0,89.2937,89.3337,89.1639,89.2837,75161.0
2022-04-13 12:25:00,89.48,89.59,89.42,89.52,59165.0,89.3237,89.4335,89.2638,89.3636,59165.0
2022-04-13 12:30:00,89.55,89.77,89.48,89.76,62342.0,89.3935,89.6132,89.3237,89.6032,62342.0
2022-04-13 12:35:00,89.77,89.83,89.69,89.76,79409.0,89.6132,89.6731,89.5333,89.6032,79409.0
2022-04-13 12:40:00,89.74,89.91,89.7,89.87,115978.0,89.5832,89.7529,89.5433,89.713,115978.0
2022-04-13 12:45:00,89.87,89.91,89.81,89.86,55550.0,89.713,89.7529,89.6531,89.703,55550.0
2022-04-13 12:50:00,89.89,90.04,89.87,89.99,94579.0,89.733,89.8827,89.713,89.8328,94579.0
2022-04-13 12:55:00,90.01,90.09,89.9,90.07,165683.0,89.8527,89.9326,89.7429,89.9126,165683.0
2022-04-13 13:00:00,90.07,90.21,89.93,90.15,120180.0,89.9126,90.0524,89.7729,89.9925,120180.0
2022-04-13 13:05:00,90.14,90.18,90.07,90.14,101359.0,89.9825,90.0224,89.9126,89.9825,101359.0
2022-04-13 13:10:00,90.13,90.27,90.09,90.16,61220.0,89.9725,90.1123,89.9326,90.0025,61220.0
2022-04-13 13:15:00,90.15,90.22,90.05,90.2,69773.0,89.9925,90.0624,89.8927,90.0424,69773.0
2022-04-13 13:20:00,90.19,90.4,90.16,90.38,83508.0,90.0324,90.2421,90.0025,90.2221,83508.0
2022-04-13 13:25:00,90.37,90.38,90.23,90.26,59767.0,90.2121,90.2221,90.0724,90.1023,59767.0
2022-04-13 13:30:00,90.28,90.33,90.2,90.22,64820.0,90.1223,90.1722,90.0424,90.0624,64820.0
2022-04-13 13:35:00,90.22,90.28,89.9,89.92,111328.0,90.0624,90.1223,89.7429,89.7629,111328.0
2022-04-13 13:40:00,89.93,89.95,89.82,89.88,127336.0,89.7729,89.7928,89.6631,89.723,127336.0
2022-04-13 13:45:00,89.88,89.94,89.68,89.75,74412.0,89.723,89.7829,89.5233,89.5932,74412.0
2022-04-13 13:50:00,89.74,89.78,89.63,89.77,82791.0,89.5832,89.6231,89.4734,89.6132,82791.0
2022-04-13 13:55:00,89.76,89.96,89.74,89.94,76764.0,89.6032,89.8028,89.5832,89.7829,76764.0
2022-04-13 14:00:00,89.93,90.09,89.87,90.06,65176.0,89.7729,89.9326,89.713,89.9027,65176.0
2022-04-13 14:05:00,90.05,90.23,90.04,90.15,51151.0,89.8927,90.0724,89.8827,89.9925,51151.0
2022-04-13 14:10:00,90.15,90.21,90.04,90.21,51459.0,89.9925,90.0524,89.8827,90.0524,51459.0
2022-04-13 14:15:00,90.19,90.33,90.17,90.29,41001.0,90.0324,90.1722,90.0125,90.1323,41001.0
2022-04-13 14:20:00,90.28,90.46,90.27,90.36,46793.0,90.1223,90.302,90.1123,90.2021,46793.0
2022-04-13 14:25:00,90.41,90.47,90.29,90.42,50655.0,90.252,90.3119,90.1323,90.262,50655.0
2022-04-13 14:30:00,90.41,90.49,90.39,90.48,67977.0,90.252,90.3319,90.2321,90.3219,67977.0
2022-04-13 14:35:00,90.48,90.5,90.33,90.36,68898.0,90.3219,90.3419,90.1722,90.2021,68898.0
2022-04-13 14:40:00,90.36,90.57,90.33,90.55,56878.0,90.2021,90.4118,90.1722,90.3918,56878.0
2022-04-13 14:45:00,90.55,90.57,90.46,90.52,65854.0,90.3918,90.4118,90.302,90.3619,65854.0
2022-04-13 14:50:00,90.51,90.56,90.4,90.54,61108.0,90.3519,90.4018,90.2421,90.3818,61108.0
2022-04-13 14:55:00,90.54,90.58,90.46,90.58,54690.0,90.3818,90.4217,90.302,90.4217,54690.0
2022-04-13 15:00:00,90.58,90.65,90.23,90.34,78698.0,90.4217,90.4916,90.0724,90.1822,78698.0
2022-04-13 15:05:00,90.34,90.63,90.31,90.63,69592.0,90.1822,90.4717,90.1522,90.4717,69592.0
2022-04-13 15:10:00,90.63,90.75,90.59,90.68,95643.0,90.4717,90.5915,90.4317,90.5216,95643.0
2022-04-13 15:15:00,90.67,90.82,90.67,90.78,92231.0,90.5116,90.6613,90.5116,90.6214,92231.0
2022-04-13 15:20:00,90.77,90.81,90.64,90.68,66402.0,90.6114,90.6513,90.4816,90.5216,66402.0
2022-04-13 15:25:00,90.69,90.73,90.61,90.7,53445.0,90.5316,90.5715,90.4517,90.5415,53445.0
2022-04-13 15:30:00,90.7,90.92,90.69,90.74,130966.0,90.5415,90.7612,90.5316,90.5815,130966.0
2022-04-13 15:35:00,90.73,90.73,90.46,90.54,199798.0,90.5715,90.5715,90.302,90.3818,199798.0
2022-04-13 15:40:00,90.54,90.56,90.35,90.43,235616.0,90.3818,90.4018,90.1921,90.272,235616.0
2022-04-13 15:45:00,90.43,90.53,90.33,90.39,301182.0,90.272,90.3718,90.1722,90.2321,301182.0
2022-04-13 15:50:00,90.4,90.73,90.4,90.62,380464.0,90.2421,90.5715,90.2421,90.4617,380464.0
2022-04-13 15:55:00,90.61,90.64,90.31,90.36,692704.0,90.4517,90.4816,90.1522,90.2021,692704.0
2022-04-14 09:30:00,89.85,90.15,89.69,90.04,254939.0,89.693,89.9925,89.5333,89.8827,254939.0
2022-04-14 09:35:00,90.02,90.12,89.0,89.07,262811.0,89.8627,89.9626,88.8445,88.9144,262811.0
2022-04-14 09:40:00,89.09,89.24,88.9,89.06,218032.0,88.9344,89.0841,88.7447,88.9044,218032.0
2022-04-14 09:45:00,89.05,89.44,88.95,89.08,234471.0,88.8944,89.2837,88.7946,88.9244,234471.0
2022-04-14 09:50:00,89.06,89.18,88.9,89.04,110132.0,88.9044,89.0242,88.7447,88.8844,110132.0
2022-04-14 09:55:00,89.04,89.22,88.89,89.2,105610.0,88.8844,89.0641,88.7347,89.0442,105610.0
2022-04-14 10:00:00,89.18,89.8,89.12,89.64,144295.0,89.0242,89.6431,88.9643,89.4834,144295.0
2022-04-14 10:05:00,89.64,89.69,88.88,88.91,255591.0,89.4834,89.5333,88.7247,88.7547,255591.0
2022-04-14 10:10:00,88.88,89.37,88.82,89.25,167415.0,88.7247,89.2139,88.6648,89.0941,167415.0
2022-04-14 10:15:00,89.24,89.25,88.89,88.93,140892.0,89.0841,89.0941,88.7347,88.7746,140892.0
2022-04-14 10:20:00,88.92,89.05,88.83,88.9,72137.0,88.7646,88.8944,88.6748,88.7447,72137.0
2022-04-14 10:25:00,88.9,89.08,88.76,88.86,100773.0,88.7447,88.9244,88.6049,88.7048,100773.0
2022-04-14 10:30:00,88.85,88.96,88.65,88.69,56656.0,88.6948,88.8046,88.4951,88.535,56656.0
2022-04-14 10:35:00,88.67,88.86,88.47,88.53,106369.0,88.5151,88.7048,88.3154,88.3753,106369.0
2022-04-14 10:40:00,88.55,88.65,88.43,88.55,71629.0,88.3953,88.4951,88.2755,88.3953,71629.0
2022-04-14 10:45:00,88.52,88.54,88.2,88.27,243166.0,88.3653,88.3853,88.0459,88.1158,243166.0
2022-04-14 10:50:00,88.26,88.46,88.15,88.42,58176.0,88.1058,88.3055,87.996,88.2655,58176.0
2022-04-14 10:55:00,88.45,88.5,88.33,88.36,60741.0,88.2955,88.3454,88.1757,88.2056,60741.0
2022-04-14 11:00:00,88.36,88.65,88.21,88.62,64333.0,88.2056,88.4951,88.0559,88.4652,64333.0
2022-04-14 11:05:00,88.64,88.67,88.39,88.46,30499.0,88.4851,88.5151,88.2356,88.3055,30499.0
2022-04-14 11:10:00,88.45,88.57,88.31,88.39,29999.0,88.2955,88.4153,88.1557,88.2356,29999.0
2022-04-14 11:15:00,88.43,88.44,88.04,88.1,72060.0,88.2755,88.2855,87.8862,87.9461,72060.0
2022-04-14 11:20:00,88.11,88.39,87.98,88.39,78734.0,87.9561,88.2356,87.8263,88.2356,78734.0
2022-04-14 11:25:00,88.39,88.53,88.24,88.49,86431.0,88.2356,88.3753,88.0858,88.3354,86431.0
2022-04-14 11:30:00,88.48,88.51,88.33,88.47,35138.0,88.3254,88.3554,88.1757,88.3154,35138.0
2022-04-14 11:35:00,88.45,88.45,88.09,88.09,37433.0,88.2955,88.2955,87.9361,87.9361,37433.0
2022-04-14 11:40:00,88.1,88.24,87.89,87.98,81424.0,87.9461,88.0858,87.7364,87.8263,81424.0
2022-04-14 11:45:00,87.98,88.15,87.95,88.08,34485.0,87.8263,87.996,87.7963,87.9261,34485.0
2022-04-14 11:50:00,88.11,88.11,87.84,87.84,41146.0,87.9561,87.9561,87.6865,87.6865,41146.0
2022-04-14 11:55:00,87.83,87.95,87.78,87.8,60903.0,87.6766,87.7963,87.6266,87.6466,60903.0
2022-04-14 12:00:00,87.78,88.07,87.69,87.89,48950.0,87.6266,87.9161,87.5368,87.7364,48950.0
2022-04-14 12:05:00,87.88,88.15,87.86,88.09,37561.0,87.7265,87.996,87.7065,87.9361,37561.0
2022-04-14 12:10:00,88.07,88.11,87.95,88.02,41212.0,87.9161,87.9561,87.7963,87.8662,41212.0
2022-04-14 12:15:00,88.02,88.08,87.96,88.05,102148.0,87.8662,87.9261,87.8063,87.8962,102148.0
2022-04-14 12:20:00,88.05,88.07,87.94,88.03,36447.0,87.8962,87.9161,87.7864,87.8762,36447.0
2022-04-14 12:25:00,88.04,88.09,87.83,87.87,92316.0,87.8862,87.9361,87.6766,87.7165,92316.0
2022-04-14 12:30:00,87.84,87.96,87.8,87.91,46330.0,87.6865,87.8063,87.6466,87.7564,46330.0
2022-04-14 12:35:00,87.89,88.0,87.85,87.87,57024.0,87.7364,87.8463,87.6965,87.7165,57024.0
2022-04-14 12:40:00,87.87,87.87,87.69,87.76,44208.0,87.7165,87.7165,87.5368,87.6067,44208.0
2022-04-14 12:45:00,87.76,87.79,87.69,87.73,59873.0,87.6067,87.6366,87.5368,87.5767,59873.0
2022-04-14 12:50:00,87.73,87.84,87.72,87.82,68853.0,87.5767,87.6865,87.5667,87.6666,68853.0
2022-04-14 12:55:00,87.82,88.24,87.82,88.15,105643.0,87.6666,88.0858,87.6666,87.996,105643.0
2022-04-14 13:00:00,88.17,88.35,88.17,88.22,88271.0,88.016,88.1956,88.016,88.0659,88271.0
2022-04-14 13:05:00,88.22,88.33,88.16,88.3,33073.0,88.0659,88.1757,88.006,88.1457,33073.0
2022-04-14 13:10:00,88.27,88.31,88.2,88.2,44811.0,88.1158,88.1557,88.0459,88.0459,44811.0
2022-04-14 13:15:00,88.2,88.21,87.95,87.98,32691.0,88.0459,88.0559,87.7963,87.8263,32691.0
2022-04-14 13:20:00,87.97,88.13,87.97,88.03,30515.0,87.8163,87.976,87.8163,87.8762,30515.0
2022-04-14 13:25:00,88.04,88.07,87.91,87.97,34525.0,87.8862,87.9161,87.7564,87.8163,34525.0
2022-04-14 13:30:00,87.99,88.11,87.95,88.08,38393.0,87.8363,87.9561,87.7963,87.9261,38393.0
2022-04-14 13:35:00,88.08,88.35,88.08,88.23,58448.0,87.9261,88.1956,87.9261,88.0759,58448.0
2022-04-14 13:40:00,88.24,88.47,88.24,88.41,58096.0,88.0858,88.3154,88.0858,88.2555,58096.0
2022-04-14 13:45:00,88.39,88.57,88.37,88.5,33505.0,88.2356,88.4153,88.2156,88.3454,33505.0
2022-04-14 13:50:00,88.52,88.57,88.39,88.44,27452.0,88.3653,88.4153,88.2356,88.2855,27452.0
2022-04-14 13:55:00,88.45,88.54,88.32,88.51,37480.0,88.2955,88.3853,88.1657,88.3554,37480.0
2022-04-14 14:00:00,88.5,88.55,88.39,88.43,54323.0,88.3454,88.3953,88.2356,88.2755,54323.0
2022-04-14 14:05:00,88.44,88.53,88.34,88.51,69849.0,88.2855,88.3753,88.1857,88.3554,69849.0
2022-04-14 14:10:00,88.52,88.67,88.48,88.59,79793.0,88.3653,88.5151,88.3254,88.4352,79793.0
2022-04-14 14:15:00,88.6,88.63,88.43,88.44,53785.0,88.4452,88.4752,88.2755,88.2855,53785.0
2022-04-14 14:20:00,88.43,88.43,88.21,88.26,56786.0,88.2755,88.2755,88.0559,88.1058,56786.0
2022-04-14 14:25:00,88.27,88.45,88.23,88.34,226321.0,88.1158,88.2955,88.0759,88.1857,226321.0
2022-04-14 14:30:00,88.34,88.35,88.08,88.09,90954.0,88.1857,88.1956,87.9261,87.9361,90954.0
2022-04-14 14:35:00,88.09,88.13,88.05,88.11,64868.0,87.9361,87.976,87.8962,87.9561,64868.0
2022-04-14 14:40:00,88.11,88.17,88.08,88.17,42831.0,87.9561,88.016,87.9261,88.016,42831.0
2022-04-14 14:45:00,88.19,88.23,88.06,88.08,63919.0,88.0359,88.0759,87.9062,87.9261,63919.0
2022-04-14 14:50:00,88.08,88.15,87.93,87.95,81669.0,87.9261,87.996,87.7764,87.7963,81669.0
2022-04-14 14:55:00,87.95,87.96,87.84,87.92,69587.0,87.7963,87.8063,87.6865,87.7664,69587.0
2022-04-14 15:00:00,87.92,88.1,87.9,88.05,35433.0,87.7664,87.9461,87.7464,87.8962,35433.0
2022-04-14 15:05:00,88.05,88.13,87.95,87.96,38277.0,87.8962,87.976,87.7963,87.8063,38277.0
2022-04-14 15:10:00,87.97,88.1,87.95,88.09,60931.0,87.8163,87.9461,87.7963,87.9361,60931.0
2022-04-14 15:15:00,88.1,88.22,88.08,88.2,48453.0,87.9461,88.0659,87.9261,88.0459,48453.0
2022-04-14 15:20:00,88.19,88.27,88.06,88.09,45693.0,88.0359,88.1158,87.9062,87.9361,45693.0
2022-04-14 15:25:00,88.08,88.08,87.85,87.88,69048.0,87.9261,87.9261,87.6965,87.7265,69048.0
2022-04-14 15:30:00,87.89,87.9,87.8,87.82,116846.0,87.7364,87.7464,87.6466,87.6666,116846.0
2022-04-14 15:35:00,87.82,87.93,87.69,87.7,136586.0,87.6666,87.7764,87.5368,87.5468,136586.0
2022-04-14 15:40:00,87.7,87.89,87.67,87.88,88815.0,87.5468,87.7364,87.5168,87.7265,88815.0
2022-04-14 15:45:00,87.89,88.08,87.86,88.04,125622.0,87.7364,87.9261,87.7065,87.8862,125622.0
2022-04-14 15:50:00,88.03,88.03,87.62,87.69,223259.0,87.8762,87.8762,87.4669,87.5368,223259.0
2022-04-14 15:55:00,87.69,87.77,87.58,87.74,816495.0,87.5368,87.6167,87.427,87.5867,816495.0
2022-04-18 09:30:00,87.37,87.46,86.42,86.44,420791.0,87.2174,87.3072,86.269,86.289,420791.0
2022-04-18 09:35:00,86.43,86.44,85.42,85.57,529813.0,86.279,86.289,85.2708,85.4205,529813.0
2022-04-18 09:40:00,85.58,85.78,85.22,85.45,526115.0,85.4305,85.6301,85.0711,85.3007,526115.0
2022-04-18 09:45:00,85.48,85.48,85.04,85.22,319918.0,85.3307,85.3307,84.8914,85.0711,319918.0
2022-04-18 09:50:00,85.23,85.35,84.98,85.09,316990.0,85.0811,85.2009,84.8315,84.9413,316990.0
2022-04-18 09:55:00,85.1,85.25,84.89,85.17,215729.0,84.9513,85.1011,84.7417,85.0212,215729.0
2022-04-18 10:00:00,85.16,85.53,84.9,85.48,195381.0,85.0112,85.3806,84.7517,85.3307,195381.0
2022-04-18 10:05:00,85.49,85.56,85.03,85.05,257018.0,85.3406,85.4105,84.8814,84.9014,257018.0
2022-04-18 10:10:00,85.04,85.27,84.92,84.95,195517.0,84.8914,85.121,84.7716,84.8016,195517.0
2022-04-18 10:15:00,84.94,85.14,84.71,84.79,304510.0,84.7916,84.9913,84.562,84.6419,304510.0
2022-04-18 10:20:00,84.79,85.14,84.67,85.12,265654.0,84.6419,84.9913,84.5221,84.9713,265654.0
2022-04-18 10:25:00,85.1,85.37,84.91,85.0,225554.0,84.9513,85.2209,84.7617,84.8515,225554.0
2022-04-18 10:30:00,85.0,85.06,84.61,84.79,131352.0,84.8515,84.9114,84.4622,84.6419,131352.0
2022-04-18 10:35:00,84.79,85.02,84.71,85.0,256455.0,84.6419,84.8715,84.562,84.8515,256455.0
2022-04-18 10:40:00,85.02,85.32,84.93,85.25,329025.0,84.8715,85.1709,84.7816,85.1011,329025.0
2022-04-18 10:45:00,85.25,85.35,85.18,85.22,207857.0,85.1011,85.2009,85.0312,85.0711,207857.0
2022-04-18 10:50:00,85.22,85.23,84.78,84.85,125512.0,85.0711,85.0811,84.6319,84.7018,125512.0
2022-04-18 10:55:00,84.85,85.11,84.77,85.06,117964.0,84.7018,84.9613,84.6219,84.9114,117964.0
2022-04-18 11:00:00,85.05,85.24,84.97,85.18,82555.0,84.9014,85.0911,84.8215,85.0312,82555.0
2022-04-18 11:05:00,85.17,85.32,85.1,85.22,73773.0,85.0212,85.1709,84.9513,85.0711,73773.0
2022-04-18 11:10:00,85.18,85.33,85.18,85.22,58879.0,85.0312,85.1809,85.0312,85.0711,58879.0
2022-04-18 11:15:00,85.22,85.32,84.96,85.03,73452.0,85.0711,85.1709,84.8116,84.8814,73452.0
2022-04-18 11:20:00,85.04,85.1,84.88,84.89,55138.0,84.8914,84.9513,84.7317,84.7417,55138.0
2022-04-18 11:25:00,84.87,84.95,84.75,84.85,68711.0,84.7217,84.8016,84.6019,84.7018,68711.0
2022-04-18 11:30:00,84.84,84.94,84.64,84.7,119165.0,84.6918,84.7916,84.4921,84.552,119165.0
2022-04-18 11:35:00,84.71,84.75,84.37,84.4,167826.0,84.562,84.6019,84.2226,84.2525,167826.0
2022-04-18 11:40:00,84.39,84.39,84.24,84.25,163621.0,84.2426,84.2426,84.0928,84.1028,163621.0
2022-04-18 11:45:00,84.25,84.31,84.06,84.06,177172.0,84.1028,84.1627,83.9131,83.9131,177172.0
2022-04-18 11:50:00,84.06,84.23,84.06,84.21,102244.0,83.9131,84.0828,83.9131,84.0629,102244.0
2022-04-18 11:55:00,84.21,84.51,84.2,84.45,130067.0,84.0629,84.3624,84.0529,84.3025,130067.0
2022-04-18 12:00:00,84.45,84.46,84.2,84.29,178095.0,84.3025,84.3124,84.0529,84.1427,178095.0
2022-04-18 12:05:00,84.29,84.41,84.23,84.23,68696.0,84.1427,84.2625,84.0828,84.0828,68696.0
2022-04-18 12:10:00,84.23,84.27,84.15,84.16,143930.0,84.0828,84.1228,84.003,84.013,143930.0
2022-04-18 12:15:00,84.16,84.21,84.08,84.11,151046.0,84.013,84.0629,83.9331,83.9631,151046.0
2022-04-18 12:20:00,84.11,84.17,84.01,84.09,58519.0,83.9631,84.0229,83.8632,83.9431,58519.0
2022-04-18 12:25:00,84.08,84.09,83.98,84.05,43303.0,83.9331,83.9431,83.8333,83.9032,43303.0
2022-04-18 12:30:00,84.03,84.14,83.89,84.01,106228.0,83.8832,83.993,83.7434,83.8632,106228.0
2022-04-18 12:35:00,84.0,84.11,83.94,84.0,119604.0,83.8532,83.9631,83.7933,83.8532,119604.0
2022-04-18 12:40:00,84.01,84.21,83.97,84.17,80870.0,83.8632,84.0629,83.8233,84.0229,80870.0
2022-04-18 12:45:00,84.17,84.21,84.03,84.08,92596.0,84.0229,84.0629,83.8832,83.9331,92596.0
2022-04-18 12:50:00,84.09,84.16,83.98,84.16,97341.0,83.9431,84.013,83.8333,84.013,97341.0
2022-04-18 12:55:00,84.16,84.26,84.11,84.23,194728.0,84.013,84.1128,83.9631,84.0828,194728.0
2022-04-18 13:00:00,84.24,84.33,84.12,84.2,145341.0,84.0928,84.1827,83.973,84.0529,145341.0
2022-04-18 13:05:00,84.2,84.67,84.2,84.59,159893.0,84.0529,84.5221,84.0529,84.4422,159893.0
2022-04-18 13:10:00,84.59,84.72,84.56,84.64,86916.0,84.4422,84.572,84.4123,84.4921,86916.0
2022-04-18 13:15:00,84.64,84.78,84.6,84.74,82399.0,84.4921,84.6319,84.4522,84.592,82399.0
2022-04-18 13:20:00,84.74,84.98,84.72,84.94,149281.0,84.592,84.8315,84.572,84.7916,149281.0
2022-04-18 13:25:00,84.93,84.97,84.85,84.95,67233.0,84.7816,84.8215,84.7018,84.8016,67233.0
2022-04-18 13:30:00,84.94,85.24,84.91,85.23,238691.0,84.7916,85.0911,84.7617,85.0811,238691.0
2022-04-18 13:35:00,85.22,85.27,84.99,85.11,185589.0,85.0711,85.121,84.8415,84.9613,185589.0
2022-04-18 13:40:00,85.12,85.14,84.95,85.12,89935.0,84.9713,84.9913,84.8016,84.9713,89935.0
2022-04-18 13:45:00,85.12,85.12,84.86,85.01,177441.0,84.9713,84.9713,84.7117,84.8615,177441.0
2022-04-18 13:50:00,85.01,85.04,84.91,85.0,97367.0,84.8615,84.8914,84.7617,84.8515,97367.0
2022-04-18 13:55:00,84.99,85.11,84.89,84.96,225427.0,84.8415,84.9613,84.7417,84.8116,225427.0
2022-04-18 14:00:00,84.97,85.01,84.87,84.89,107847.0,84.8215,84.8615,84.7217,84.7417,107847.0
2022-04-18 14:05:00,84.89,84.89,84.7,84.73,84668.0,84.7417,84.7417,84.552,84.582,84668.0
2022-04-18 14:10:00,84.73,84.74,84.57,84.65,73076.0,84.582,84.592,84.4222,84.5021,73076.0
2022-04-18 14:15:00,84.64,84.74,84.45,84.5,93469.0,84.4921,84.592,84.3025,84.3524,93469.0
2022-04-18 14:20:00,84.5,84.69,84.39,84.69,104536.0,84.3524,84.542,84.2426,84.542,104536.0
2022-04-18 14:25:00,84.7,84.8,84.54,84.59,160995.0,84.552,84.6518,84.3923,84.4422,160995.0
2022-04-18 14:30:00,84.59,84.72,84.59,84.71,101844.0,84.4422,84.572,84.4422,84.562,101844.0
2022-04-18 14:35:00,84.71,84.79,84.61,84.62,116174.0,84.562,84.6419,84.4622,84.4722,116174.0
2022-04-18 14:40:00,84.61,84.66,84.38,84.41,94480.0,84.4622,84.5121,84.2326,84.2625,94480.0
2022-04-18 14:45:00,84.41,84.42,84.29,84.36,152816.0,84.2625,84.2725,84.1427,84.2126,152816.0
2022-04-18 14:50:00,84.34,84.52,84.33,84.38,93406.0,84.1926,84.3723,84.1827,84.2326,93406.0
2022-04-18 14:55:00,84.37,84.39,84.15,84.16,132943.0,84.2226,84.2426,84.003,84.013,132943.0
2022-04-18 15:00:00,84.15,84.29,84.07,84.09,86042.0,84.003,84.1427,83.9231,83.9431,86042.0
2022-04-18 15:05:00,84.09,84.17,83.98,84.04,78306.0,83.9431,84.0229,83.8333,83.8932,78306.0
2022-04-18 15:10:00,84.05,84.1,83.78,83.84,118261.0,83.9032,83.9531,83.6336,83.6935,118261.0
2022-04-18 15:15:00,83.85,83.9,83.6,83.66,130802.0,83.7035,83.7534,83.4539,83.5138,130802.0
2022-04-18 15:20:00,83.66,83.76,83.51,83.62,156592.0,83.5138,83.6137,83.3641,83.4739,156592.0
2022-04-18 15:25:00,83.62,83.75,83.57,83.66,145847.0,83.4739,83.6037,83.424,83.5138,145847.0
2022-04-18 15:30:00,83.66,83.66,83.41,83.44,243508.0,83.5138,83.5138,83.2643,83.2942,243508.0
2022-04-18 15:35:00,83.45,83.51,83.35,83.45,206641.0,83.3042,83.3641,83.2044,83.3042,206641.0
2022-04-18 15:40:00,83.45,83.66,83.38,83.56,200670.0,83.3042,83.5138,83.2343,83.414,200670.0
2022-04-18 15:45:00,83.55,83.62,83.45,83.49,271893.0,83.404,83.4739,83.3042,83.3441,271893.0
2022-04-18 15:50:00,83.48,83.57,83.25,83.51,428421.0,83.3342,83.424,83.1046,83.3641,428421.0
2022-04-18 15:55:00,83.51,83.67,83.35,83.67,841134.0,83.3641,83.5238,83.2044,83.5238,841134.0
2022-04-19 09:30:00,83.65,84.2,83.61,83.79,520863.0,83.5039,84.0529,83.4639,83.6436,520863.0
2022-04-19 09:35:00,83.79,83.99,83.01,83.01,589147.0,83.6436,83.8433,82.865,82.865,589147.0
2022-04-19 09:40:00,83.01,83.56,82.82,83.42,431674.0,82.865,83.414,82.6753,83.2743,431674.0
2022-04-19 09:45:00,83.42,83.48,83.01,83.24,172703.0,83.2743,83.3342,82.865,83.0946,172703.0
2022-04-19 09:50:00,83.25,83.86,83.14,83.78,299160.0,83.1046,83.7135,82.9947,83.6336,299160.0
2022-04-19 09:55:00,83.78,84.17,83.78,84.16,204232.0,83.6336,84.0229,83.6336,84.013,204232.0
2022-04-19 10:00:00,84.15,84.29,83.48,83.52,262930.0,84.003,84.1427,83.3342,83.3741,262930.0
2022-04-19 10:05:00,83.51,83.73,83.41,83.69,126304.0,83.3641,83.5837,83.2643,83.5438,126304.0
2022-04-19 10:10:00,83.68,84.35,83.61,84.34,223995.0,83.5338,84.2026,83.4639,84.1926,223995.0
2022-04-19 10:15:00,84.36,84.87,84.19,84.78,230404.0,84.2126,84.7217,84.0429,84.6319,230404.0
2022-04-19 10:20:00,84.79,85.08,84.77,84.83,194796.0,84.6419,84.9314,84.6219,84.6818,194796.0
2022-04-19 10:25:00,84.84,85.03,84.8,84.91,156309.0,84.6918,84.8814,84.6518,84.7617,156309.0
2022-04-19 10:30:00,84.93,84.99,84.71,84.94,102673.0,84.7816,84.8415,84.562,84.7916,102673.0
2022-04-19 10:35:00,84.94,85.17,84.91,84.97,180002.0,84.7916,85.0212,84.7617,84.8215,180002.0
2022-04-19 10:40:00,84.96,85.27,84.86,85.22,121913.0,84.8116,85.121,84.7117,85.0711,121913.0
2022-04-19 10:45:00,85.22,85.47,85.22,85.25,149993.0,85.0711,85.3207,85.0711,85.1011,149993.0
2022-04-19 10:50:00,85.25,85.32,85.19,85.24,165812.0,85.1011,85.1709,85.0412,85.0911,165812.0
2022-04-19 10:55:00,85.24,85.27,85.11,85.22,95287.0,85.0911,85.121,84.9613,85.0711,95287.0
2022-04-19 11:00:00,85.19,85.19,84.89,85.0,43478.0,85.0412,85.0412,84.7417,84.8515,43478.0
2022-04-19 11:05:00,85.0,85.14,84.91,84.95,54458.0,84.8515,84.9913,84.7617,84.8016,54458.0
2022-04-19 11:10:00,84.95,85.13,84.92,85.1,51810.0,84.8016,84.9813,84.7716,84.9513,51810.0
2022-04-19 11:15:00,85.11,85.22,85.03,85.07,47201.0,84.9613,85.0711,84.8814,84.9214,47201.0
2022-04-19 11:20:00,85.06,85.07,84.9,84.96,55402.0,84.9114,84.9214,84.7517,84.8116,55402.0
2022-04-19 11:25:00,84.97,85.21,84.91,85.18,56870.0,84.8215,85.0611,84.7617,85.0312,56870.0
2022-04-19 11:30:00,85.2,85.31,85.13,85.3,46654.0,85.0511,85.161,84.9813,85.151,46654.0
2022-04-19 11:35:00,85.32,85.54,85.31,85.51,97158.0,85.1709,85.3906,85.161,85.3606,97158.0
2022-04-19 11:40:00,85.51,85.56,85.38,85.46,79942.0,85.3606,85.4105,85.2308,85.3107,79942.0
2022-04-19 11:45:00,85.46,85.67,85.44,85.56,70830.0,85.3107,85.5203,85.2907,85.4105,70830.0
2022-04-19 11:50:00,85.56,85.82,85.54,85.78,147962.0,85.4105,85.6701,85.3906,85.6301,147962.0
2022-04-19 11:55:00,85.76,85.86,85.65,85.85,104094.0,85.6102,85.71,85.5004,85.7,104094.0
2022-04-19 12:00:00,85.85,85.85,85.61,85.67,50166.0,85.7,85.7,85.4604,85.5203,50166.0
2022-04-19 12:05:00,85.66,85.86,85.66,85.73,74644.0,85.5103,85.71,85.5103,85.5802,74644.0
2022-04-19 12:10:00,85.74,85.82,85.53,85.57,26621.0,85.5902,85.6701,85.3806,85.4205,26621.0
2022-04-19 12:15:00,85.58,85.68,85.49,85.55,40568.0,85.4305,85.5303,85.3406,85.4005,40568.0
2022-04-19 12:20:00,85.53,85.59,85.49,85.53,20263.0,85.3806,85.4405,85.3406,85.3806,20263.0
2022-04-19 12:25:00,85.52,85.57,85.34,85.35,33726.0,85.3706,85.4205,85.1909,85.2009,33726.0
2022-04-19 12:30:00,85.37,85.45,85.3,85.33,43450.0,85.2209,85.3007,85.151,85.1809,43450.0
2022-04-19 12:35:00,85.34,85.35,85.16,85.2,27002.0,85.1909,85.2009,85.0112,85.0511,27002.0
2022-04-19 12:40:00,85.19,85.24,85.13,85.21,37346.0,85.0412,85.0911,84.9813,85.0611,37346.0
2022-04-19 12:45:00,85.19,85.22,85.12,85.15,37309.0,85.0412,85.0711,84.9713,85.0012,37309.0
2022-04-19 12:50:00,85.15,85.33,85.13,85.29,48106.0,85.0012,85.1809,84.9813,85.141,48106.0
2022-04-19 12:55:00,85.31,85.32,85.18,85.25,91945.0,85.161,85.1709,85.0312,85.1011,91945.0
2022-04-19 13:00:00,85.24,85.41,85.22,85.36,39221.0,85.0911,85.2608,85.0711,85.2109,39221.0
2022-04-19 13:05:00,85.37,85.45,85.31,85.34,51497.0,85.2209,85.3007,85.161,85.1909,51497.0
2022-04-19 13:10:00,85.34,85.35,85.14,85.16,46879.0,85.1909,85.2009,84.9913,85.0112,46879.0
2022-04-19 13:15:00,85.16,85.24,85.13,85.15,32521.0,85.0112,85.0911,84.9813,85.0012,32521.0
2022-04-19 13:20:00,85.15,85.25,84.92,84.95,75279.0,85.0012,85.1011,84.7716,84.8016,75279.0
2022-04-19 13:25:00,84.94,84.96,84.76,84.81,61674.0,84.7916,84.8116,84.6119,84.6618,61674.0
2022-04-19 13:30:00,84.81,84.99,84.81,84.94,43552.0,84.6618,84.8415,84.6618,84.7916,43552.0
2022-04-19 13:35:00,84.94,84.95,84.82,84.82,89208.0,84.7916,84.8016,84.6718,84.6718,89208.0
2022-04-19 13:40:00,84.82,84.82,84.63,84.76,58951.0,84.6718,84.6718,84.4821,84.6119,58951.0
2022-04-19 13:45:00,84.76,84.9,84.7,84.89,56598.0,84.6119,84.7517,84.552,84.7417,56598.0
2022-04-19 13:50:00,84.89,85.0,84.89,85.0,66264.0,84.7417,84.8515,84.7417,84.8515,66264.0
2022-04-19 13:55:00,84.99,84.99,84.92,84.95,27395.0,84.8415,84.8415,84.7716,84.8016,27395.0
2022-04-19 14:00:00,84.96,84.99,84.85,84.89,30952.0,84.8116,84.8415,84.7018,84.7417,30952.0
2022-04-19 14:05:00,84.9,84.96,84.73,84.85,55201.0,84.7517,84.8116,84.582,84.7018,55201.0
2022-04-19 14:10:00,84.84,84.84,84.45,84.59,62232.0,84.6918,84.6918,84.3025,84.4422,62232.0
2022-04-19 14:15:00,84.59,84.63,84.47,84.55,64373.0,84.4422,84.4821,84.3224,84.4023,64373.0
2022-04-19 14:20:00,84.54,84.6,84.47,84.54,74559.0,84.3923,84.4522,84.3224,84.3923,74559.0
2022-04-19 14:25:00,84.55,84.63,84.45,84.61,132695.0,84.4023,84.4821,84.3025,84.4622,132695.0
2022-04-19 14:30:00,84.6,84.68,84.33,84.34,101682.0,84.4522,84.5321,84.1827,84.1926,101682.0
2022-04-19 14:35:00,84.34,84.45,84.27,84.44,50039.0,84.1926,84.3025,84.1228,84.2925,50039.0
2022-04-19 14:40:00,84.44,84.52,84.34,84.38,45187.0,84.2925,84.3723,84.1926,84.2326,45187.0
2022-04-19 14:45:00,84.38,84.48,84.26,84.28,55962.0,84.2326,84.3324,84.1128,84.1328,55962.0
2022-04-19 14:50:00,84.29,84.32,84.1,84.13,81764.0,84.1427,84.1727,83.9531,83.983,81764.0
2022-04-19 14:55:00,84.13,84.19,83.94,83.99,227179.0,83.983,84.0429,83.7933,83.8433,227179.0
2022-04-19 15:00:00,84.0,84.07,83.91,83.95,120600.0,83.8532,83.9231,83.7634,83.8033,120600.0
2022-04-19 15:05:00,83.95,84.22,83.94,84.21,117442.0,83.8033,84.0729,83.7933,84.0629,117442.0
2022-04-19 15:10:00,84.21,84.53,84.2,84.52,111254.0,84.0629,84.3823,84.0529,84.3723,111254.0
2022-04-19 15:15:00,84.53,84.63,84.5,84.53,118699.0,84.3823,84.4821,84.3524,84.3823,118699.0
2022-04-19 15:20:00,84.54,84.58,84.43,84.56,107302.0,84.3923,84.4322,84.2825,84.4123,107302.0
2022-04-19 15:25:00,84.56,84.69,84.48,84.49,94872.0,84.4123,84.542,84.3324,84.3424,94872.0
2022-04-19 15:30:00,84.51,84.74,84.5,84.6,173492.0,84.3624,84.592,84.3524,84.4522,173492.0
2022-04-19 15:35:00,84.6,84.7,84.54,84.64,115737.0,84.4522,84.552,84.3923,84.4921,115737.0
2022-04-19 15:40:00,84.64,84.68,84.53,84.56,210480.0,84.4921,84.5321,84.3823,84.4123,210480.0
2022-04-19 15:45:00,84.57,84.74,84.51,84.68,204688.0,84.4222,84.592,84.3624,84.5321,204688.0
2022-04-19 15:50:00,84.68,85.0,84.68,84.78,277931.0,84.5321,84.8515,84.5321,84.6319,277931.0
2022-04-19 15:55:00,84.79,84.79,84.52,84.62,367070.0,84.6419,84.6419,84.3723,84.4722,367070.0
2022-04-20 09:30:00,84.95,85.07,84.01,84.13,412817.0,84.8016,84.9214,83.8632,83.983,412817.0
2022-04-20 09:35:00,84.1,84.34,83.86,84.03,238783.0,83.9531,84.1926,83.7135,83.8832,238783.0
2022-04-20 09:40:00,84.03,84.15,83.6,83.65,199719.0,83.8832,84.003,83.4539,83.5039,199719.0
2022-04-20 09:45:00,83.63,83.67,83.25,83.64,245605.0,83.4839,83.5238,83.1046,83.4939,245605.0
2022-04-20 09:50:00,83.63,83.67,83.09,83.2,197920.0,83.4839,83.5238,82.9448,83.0546,197920.0
2022-04-20 09:55:00,83.16,83.42,83.13,83.36,189700.0,83.0147,83.2743,82.9848,83.2144,189700.0
2022-04-20 10:00:00,83.33,83.62,83.2,83.43,176452.0,83.1844,83.4739,83.0546,83.2842,176452.0
2022-04-20 10:05:00,83.45,83.71,83.28,83.64,139010.0,83.3042,83.5638,83.1345,83.4939,139010.0
2022-04-20 10:10:00,83.66,84.08,83.64,83.84,227684.0,83.5138,83.9331,83.4939,83.6935,227684.0
2022-04-20 10:15:00,83.88,83.98,83.78,83.88,102296.0,83.7335,83.8333,83.6336,83.7335,102296.0
2022-04-20 10:20:00,83.88,83.96,83.52,83.52,68409.0,83.7335,83.8133,83.3741,83.3741,68409.0
2022-04-20 10:25:00,83.52,83.85,83.52,83.85,170037.0,83.3741,83.7035,83.3741,83.7035,170037.0
2022-04-20 10:30:00,83.86,84.55,83.78,84.54,223325.0,83.7135,84.4023,83.6336,84.3923,223325.0
2022-04-20 10:35:00,84.52,84.65,84.42,84.48,88553.0,84.3723,84.5021,84.2725,84.3324,88553.0
2022-04-20 10:40:00,84.49,84.73,84.42,84.72,70356.0,84.3424,84.582,84.2725,84.572,70356.0
2022-04-20 10:45:00,84.73,84.84,84.64,84.64,65195.0,84.582,84.6918,84.4921,84.4921,65195.0
2022-04-20 10:50:00,84.64,84.82,84.6,84.7,65477.0,84.4921,84.6718,84.4522,84.552,65477.0
2022-04-20 10:55:00,84.73,85.01,84.67,84.99,111689.0,84.582,84.8615,84.5221,84.8415,111689.0
2022-04-20 11:00:00,84.99,85.02,84.78,84.78,121004.0,84.8415,84.8715,84.6319,84.6319,121004.0
2022-04-20 11:05:00,84.76,84.86,84.6,84.67,58465.0,84.6119,84.7117,84.4522,84.5221,58465.0
2022-04-20 11:10:00,84.66,84.68,84.32,84.36,66206.0,84.5121,84.5321,84.1727,84.2126,66206.0
2022-04-20 11:15:00,84.35,84.39,84.1,84.1,57844.0,84.2026,84.2426,83.9531,83.9531,57844.0
2022-04-20 11:20:00,84.09,84.35,84.07,84.27,68251.0,83.9431,84.2026,83.9231,84.1228,68251.0
2022-04-20 11:25:00,84.26,84.41,84.22,84.35,36469.0,84.1128,84.2625,84.0729,84.2026,36469.0
2022-04-20 11:30:00,84.36,84.69,84.33,84.63,57062.0,84.2126,84.542,84.1827,84.4821,57062.0
2022-04-20 11:35:00,84.63,84.89,84.63,84.79,57558.0,84.4821,84.7417,84.4821,84.6419,57558.0
2022-04-20 11:40:00,84.76,84.92,84.69,84.89,48414.0,84.6119,84.7716,84.542,84.7417,48414.0
2022-04-20 11:45:00,84.89,84.96,84.83,84.84,95076.0,84.7417,84.8116,84.6818,84.6918,95076.0
2022-04-20 11:50:00,84.84,84.87,84.73,84.84,60883.0,84.6918,84.7217,84.582,84.6918,60883.0
2022-04-20 11:55:00,84.83,84.94,84.79,84.91,69354.0,84.6818,84.7916,84.6419,84.7617,69354.0
2022-04-20 12:00:00,84.93,85.15,84.85,85.15,73641.0,84.7816,85.0012,84.7018,85.0012,73641.0
2022-04-20 12:05:00,85.14,85.21,84.9,84.96,81473.0,84.9913,85.0611,84.7517,84.8116,81473.0
2022-04-20 12:10:00,84.96,84.97,84.62,84.62,58458.0,84.8116,84.8215,84.4722,84.4722,58458.0
2022-04-20 12:15:00,84.63,84.77,84.63,84.75,47923.0,84.4821,84.6219,84.4821,84.6019,47923.0
2022-04-20 12:20:00,84.74,84.82,84.61,84.62,39297.0,84.592,84.6718,84.4622,84.4722,39297.0
2022-04-20 12:25:00,84.65,84.67,84.56,84.67,47455.0,84.5021,84.5221,84.4123,84.5221,47455.0
2022-04-20 12:30:00,84.65,85.04,84.65,85.01,60990.0,84.5021,84.8914,84.5021,84.8615,60990.0
2022-04-20 12:35:00,84.99,85.15,84.97,85.05,24076.0,84.8415,85.0012,84.8215,84.9014,24076.0
2022-04-20 12:40:00,85.05,85.29,85.02,85.24,70936.0,84.9014,85.141,84.8715,85.0911,70936.0
2022-04-20 12:45:00,85.24,85.36,85.23,85.36,49486.0,85.0911,85.2109,85.0811,85.2109,49486.0
2022-04-20 12:50:00,85.38,85.45,85.23,85.28,52534.0,85.2308,85.3007,85.0811,85.131,52534.0
2022-04-20 12:55:00,85.27,85.34,85.19,85.24,61350.0,85.121,85.1909,85.0412,85.0911,61350.0
2022-04-20 13:00:00,85.24,85.41,85.21,85.36,90379.0,85.0911,85.2608,85.0611,85.2109,90379.0
2022-04-20 13:05:00,85.34,85.4,85.08,85.17,87000.0,85.1909,85.2508,84.9314,85.0212,87000.0
2022-04-20 13:10:00,85.14,85.41,85.14,85.33,65280.0,84.9913,85.2608,84.9913,85.1809,65280.0
2022-04-20 13:15:00,85.31,85.42,85.22,85.28,65969.0,85.161,85.2708,85.0711,85.131,65969.0
2022-04-20 13:20:00,85.27,85.38,85.2,85.33,29274.0,85.121,85.2308,85.0511,85.1809,29274.0
2022-04-20 13:25:00,85.33,85.39,85.22,85.31,34616.0,85.1809,85.2408,85.0711,85.161,34616.0
2022-04-20 13:30:00,85.3,85.48,85.29,85.4,44943.0,85.151,85.3307,85.141,85.2508,44943.0
2022-04-20 13:35:00,85.4,85.42,85.24,85.38,35248.0,85.2508,85.2708,85.0911,85.2308,35248.0
2022-04-20 13:40:00,85.38,85.56,85.31,85.56,72990.0,85.2308,85.4105,85.161,85.4105,72990.0
2022-04-20 13:45:00,85.57,85.62,85.29,85.31,73144.0,85.4205,85.4704,85.141,85.161,73144.0
2022-04-20 13:50:00,85.3,85.31,85.17,85.28,44404.0,85.151,85.161,85.0212,85.131,44404.0
2022-04-20 13:55:00,85.26,85.31,85.19,85.25,43736.0,85.111,85.161,85.0412,85.1011,43736.0
2022-04-20 14:00:00,85.25,85.47,85.22,85.3,65732.0,85.1011,85.3207,85.0711,85.151,65732.0
2022-04-20 14:05:00,85.29,85.39,85.24,85.26,62102.0,85.141,85.2408,85.0911,85.111,62102.0
2022-04-20 14:10:00,85.25,85.27,85.04,85.04,36860.0,85.1011,85.121,84.8914,84.8914,36860.0
2022-04-20 14:15:00,85.04,85.13,84.96,84.98,48975.0,84.8914,84.9813,84.8116,84.8315,48975.0
2022-04-20 14:20:00,84.97,85.11,84.92,85.11,66483.0,84.8215,84.9613,84.7716,84.9613,66483.0
2022-04-20 14:25:00,85.1,85.21,85.02,85.18,37342.0,84.9513,85.0611,84.8715,85.0312,37342.0
2022-04-20 14:30:00,85.17,85.29,85.05,85.06,57231.0,85.0212,85.141,84.9014,84.9114,57231.0
2022-04-20 14:35:00,85.06,85.08,84.86,84.92,60468.0,84.9114,84.9314,84.7117,84.7716,60468.0
2022-04-20 14:40:00,84.92,85.02,84.89,85.0,40312.0,84.7716,84.8715,84.7417,84.8515,40312.0
2022-04-20 14:45:00,85.0,85.13,84.95,85.05,34786.0,84.8515,84.9813,84.8016,84.9014,34786.0
2022-04-20 14:50:00,85.04,85.09,84.82,84.86,110253.0,84.8914,84.9413,84.6718,84.7117,110253.0
2022-04-20 14:55:00,84.86,84.99,84.76,84.97,63566.0,84.7117,84.8415,84.6119,84.8215,63566.0
2022-04-20 15:00:00,84.95,85.24,84.94,85.11,87077.0,84.8016,85.0911,84.7916,84.9613,87077.0
2022-04-20 15:05:00,85.12,85.15,84.91,84.95,46404.0,84.9713,85.0012,84.7617,84.8016,46404.0
2022-04-20 15:10:00,84.95,85.21,84.85,85.19,119252.0,84.8016,85.0611,84.7018,85.0412,119252.0
2022-04-20 15:15:00,85.18,85.24,85.09,85.1,44972.0,85.0312,85.0911,84.9413,84.9513,44972.0
2022-04-20 15:20:00,85.1,85.12,84.93,85.03,63535.0,84.9513,84.9713,84.7816,84.8814,63535.0
2022-04-20 15:25:00,85.03,85.23,84.97,85.02,82145.0,84.8814,85.0811,84.8215,84.8715,82145.0
2022-04-20 15:30:00,85.01,85.05,84.81,84.83,92268.0,84.8615,84.9014,84.6618,84.6818,92268.0
2022-04-20 15:35:00,84.82,85.0,84.8,84.91,113656.0,84.6718,84.8515,84.6518,84.7617,113656.0
2022-04-20 15:40:00,84.91,85.09,84.87,85.05,120620.0,84.7617,84.9413,84.7217,84.9014,120620.0
2022-04-20 15:45:00,85.06,85.26,85.04,85.11,181548.0,84.9114,85.111,84.8914,84.9613,181548.0
2022-04-20 15:50:00,85.11,85.18,84.7,84.76,205365.0,84.9613,85.0312,84.552,84.6119,205365.0
2022-04-20 15:55:00,84.77,84.82,84.68,84.79,352469.0,84.6219,84.6718,84.5321,84.6419,352469.0
2022-04-21 09:30:00,85.44,86.22,85.07,85.81,291492.0,85.2907,86.0694,84.9214,85.6601,291492.0
2022-04-21 09:35:00,85.83,85.89,85.06,85.06,197249.0,85.68,85.7399,84.9114,84.9114,197249.0
2022-04-21 09:40:00,85.09,85.17,84.42,84.49,224762.0,84.9413,85.0212,84.2725,84.3424,224762.0
2022-04-21 09:45:00,84.5,84.51,84.11,84.38,217172.0,84.3524,84.3624,83.9631,84.2326,217172.0
2022-04-21 09:50:00,84.4,84.54,84.13,84.19,168476.0,84.2525,84.3923,83.983,84.0429,168476.0
2022-04-21 09:55:00,84.18,84.43,84.0,84.01,114612.0,84.0329,84.2825,83.8532,83.8632,114612.0
2022-04-21 10:00:00,84.04,84.25,84.01,84.17,188181.0,83.8932,84.1028,83.8632,84.0229,188181.0
2022-04-21 10:05:00,84.17,84.3,83.79,83.92,214139.0,84.0229,84.1527,83.6436,83.7734,214139.0
2022-04-21 10:10:00,83.91,83.91,83.56,83.66,198168.0,83.7634,83.7634,83.414,83.5138,198168.0
2022-04-21 10:15:00,83.67,84.1,83.61,83.9,113585.0,83.5238,83.9531,83.4639,83.7534,113585.0
2022-04-21 10:20:00,83.89,83.89,83.53,83.79,153343.0,83.7434,83.7434,83.3841,83.6436,153343.0
2022-04-21 10:25:00,83.77,84.0,83.7,83.87,104841.0,83.6236,83.8532,83.5538,83.7235,104841.0
2022-04-21 10:30:00,83.89,84.04,83.77,83.9,79184.0,83.7434,83.8932,83.6236,83.7534,79184.0
2022-04-21 10:35:00,83.91,84.01,83.63,83.65,71304.0,83.7634,83.8632,83.4839,83.5039,71304.0
2022-04-21 10:40:00,83.64,83.68,83.43,83.47,80499.0,83.4939,83.5338,83.2842,83.3242,80499.0
2022-04-21 10:45:00,83.48,83.49,83.16,83.2,156985.0,83.3342,83.3441,83.0147,83.0546,156985.0
2022-04-21 10:50:00,83.19,83.31,82.86,82.87,339163.0,83.0447,83.1644,82.7152,82.7252,339163.0
2022-04-21 10:55:00,82.87,82.92,82.61,82.85,487387.0,82.7252,82.7751,82.4657,82.7053,487387.0
2022-04-21 11:00:00,82.85,83.02,82.73,83.0,179378.0,82.7053,82.875,82.5855,82.855,179378.0
2022-04-21 11:05:00,82.99,83.03,82.61,82.66,91789.0,82.845,82.8849,82.4657,82.5156,91789.0
2022-04-21 11:10:00,82.66,82.94,82.59,82.9,109476.0,82.5156,82.7951,82.4457,82.7552,109476.0
2022-04-21 11:15:00,82.9,82.9,82.64,82.81,110559.0,82.7552,82.7552,82.4956,82.6653,110559.0
2022-04-21 11:20:00,82.8,82.93,82.59,82.91,57520.0,82.6553,82.7851,82.4457,82.7651,57520.0
2022-04-21 11:25:00,82.91,83.05,82.75,82.85,92189.0,82.7651,82.9049,82.6054,82.7053,92189.0
2022-04-21 11:30:00,82.84,82.85,82.64,82.72,61164.0,82.6953,82.7053,82.4956,82.5755,61164.0
2022-04-21 11:35:00,82.73,82.73,82.48,82.5,55996.0,82.5855,82.5855,82.3359,82.3559,55996.0
2022-04-21 11:40:00,82.48,82.5,82.26,82.27,107132.0,82.3359,82.3559,82.1163,82.1263,107132.0
2022-04-21 11:45:00,82.26,82.37,82.15,82.37,149315.0,82.1163,82.2261,82.0065,82.2261,149315.0
2022-04-21 11:50:00,82.38,82.46,82.27,82.37,64740.0,82.2361,82.3159,82.1263,82.2261,64740.0
2022-04-21 11:55:00,82.37,82.37,82.05,82.08,123525.0,82.2261,82.2261,81.9067,81.9366,123525.0
2022-04-21 12:00:00,82.08,82.33,82.05,82.09,114849.0,81.9366,82.1862,81.9067,81.9466,114849.0
2022-04-21 12:05:00,82.09,82.37,82.05,82.28,153764.0,81.9466,82.2261,81.9067,82.1362,153764.0
2022-04-21 12:10:00,82.27,82.39,82.16,82.33,97129.0,82.1263,82.2461,82.0165,82.1862,97129.0
2022-04-21 12:15:00,82.31,82.32,82.11,82.16,66837.0,82.1662,82.1762,81.9665,82.0165,66837.0
2022-04-21 12:20:00,82.15,82.18,82.02,82.08,155421.0,82.0065,82.0364,81.8767,81.9366,155421.0
2022-04-21 12:25:00,82.07,82.18,82.01,82.01,103160.0,81.9266,82.0364,81.8667,81.8667,103160.0
2022-04-21 12:30:00,82.02,82.14,81.94,82.12,127561.0,81.8767,81.9965,81.7968,81.9765,127561.0
2022-04-21 12:35:00,82.11,82.16,81.75,81.75,123634.0,81.9665,82.0165,81.6072,81.6072,123634.0
2022-04-21 12:40:00,81.76,81.94,81.72,81.91,124280.0,81.6172,81.7968,81.5772,81.7669,124280.0
2022-04-21 12:45:00,81.92,82.17,81.85,81.86,140740.0,81.7769,82.0264,81.707,81.717,140740.0
2022-04-21 12:50:00,81.86,81.86,81.52,81.53,78617.0,81.717,81.717,81.3776,81.3876,78617.0
2022-04-21 12:55:00,81.54,81.76,81.5,81.71,166688.0,81.3975,81.6172,81.3576,81.5672,166688.0
2022-04-21 13:00:00,81.7,81.77,81.57,81.65,53653.0,81.5573,81.6271,81.4275,81.5073,53653.0
2022-04-21 13:05:00,81.66,81.83,81.65,81.77,55702.0,81.5173,81.687,81.5073,81.6271,55702.0
2022-04-21 13:10:00,81.78,82.0,81.69,81.92,104400.0,81.6371,81.8567,81.5473,81.7769,104400.0
2022-04-21 13:15:00,81.9,81.94,81.71,81.73,109602.0,81.7569,81.7968,81.5672,81.5872,109602.0
2022-04-21 13:20:00,81.72,82.45,81.69,82.34,331555.0,81.5772,82.306,81.5473,82.1961,331555.0
2022-04-21 13:25:00,82.33,82.84,82.17,82.68,306889.0,82.1862,82.6953,82.0264,82.5355,306889.0
2022-04-21 13:30:00,82.66,82.74,82.29,82.3,199225.0,82.5156,82.5954,82.1462,82.1562,199225.0
2022-04-21 13:35:00,82.31,82.31,82.11,82.24,117347.0,82.1662,82.1662,81.9665,82.0963,117347.0
2022-04-21 13:40:00,82.23,82.29,82.0,82.13,78166.0,82.0863,82.1462,81.8567,81.9865,78166.0
2022-04-21 13:45:00,82.14,82.24,82.02,82.08,81222.0,81.9965,82.0963,81.8767,81.9366,81222.0
2022-04-21 13:50:00,82.07,82.16,81.91,81.93,54931.0,81.9266,82.0165,81.7669,81.7869,54931.0
2022-04-21 13:55:00,81.94,81.97,81.82,81.88,79790.0,81.7968,81.8268,81.6771,81.7369,79790.0
2022-04-21 14:00:00,81.84,81.84,81.55,81.56,131577.0,81.697,81.697,81.4075,81.4175,131577.0
2022-04-21 14:05:00,81.56,81.66,81.46,81.57,125848.0,81.4175,81.5173,81.3177,81.4275,125848.0
2022-04-21 14:10:00,81.53,81.58,81.41,81.42,97801.0,81.3876,81.4375,81.2678,81.2778,97801.0
2022-04-21 14:15:00,81.44,81.47,81.35,81.39,124363.0,81.2977,81.3277,81.2079,81.2478,124363.0
2022-04-21 14:20:00,81.4,81.52,81.31,81.31,94897.0,81.2578,81.3776,81.1679,81.1679,94897.0
2022-04-21 14:25:00,81.31,81.61,81.3,81.49,148806.0,81.1679,81.4674,81.158,81.3476,148806.0
2022-04-21 14:30:00,81.48,81.94,81.38,81.74,169543.0,81.3376,81.7968,81.2378,81.5972,169543.0
2022-04-21 14:35:00,81.71,82.06,81.67,81.74,113003.0,81.5672,81.9166,81.5273,81.5972,113003.0
2022-04-21 14:40:00,81.74,81.81,81.55,81.55,81695.0,81.5972,81.6671,81.4075,81.4075,81695.0
2022-04-21 14:45:00,81.55,81.59,81.39,81.42,80263.0,81.4075,81.4475,81.2478,81.2778,80263.0
2022-04-21 14:50:00,81.43,81.59,81.38,81.51,98592.0,81.2877,81.4475,81.2378,81.3676,98592.0
2022-04-21 14:55:00,81.5,81.55,81.36,81.45,98885.0,81.3576,81.4075,81.2179,81.3077,98885.0
2022-04-21 15:00:00,81.43,81.48,81.27,81.3,78380.0,81.2877,81.3376,81.128,81.158,78380.0
2022-04-21 15:05:00,81.32,81.45,81.23,81.25,66173.0,81.1779,81.3077,81.0881,81.108,66173.0
2022-04-21 15:10:00,81.24,81.36,81.14,81.3,153313.0,81.0981,81.2179,80.9982,81.158,153313.0
2022-04-21 15:15:00,81.3,81.37,81.19,81.31,146320.0,81.158,81.2278,81.0482,81.1679,146320.0
2022-04-21 15:20:00,81.3,81.51,81.24,81.48,139492.0,81.158,81.3676,81.0981,81.3376,139492.0
2022-04-21 15:25:00,81.48,81.6,81.32,81.55,104220.0,81.3376,81.4574,81.1779,81.4075,104220.0
2022-04-21 15:30:00,81.52,81.68,81.44,81.46,276164.0,81.3776,81.5373,81.2977,81.3177,276164.0
2022-04-21 15:35:00,81.45,81.45,81.13,81.19,207026.0,81.3077,81.3077,80.9883,81.0482,207026.0
2022-04-21 15:40:00,81.2,81.37,81.14,81.28,173961.0,81.0581,81.2278,80.9982,81.138,173961.0
2022-04-21 15:45:00,81.27,81.35,81.09,81.09,149636.0,81.128,81.2079,80.9483,80.9483,149636.0
2022-04-21 15:50:00,81.08,81.53,80.94,81.42,714996.0,80.9383,81.3876,80.7986,81.2778,714996.0
2022-04-21 15:55:00,81.42,81.43,81.09,81.1,990877.0,81.2778,81.2877,80.9483,80.9583,990877.0
2022-04-22 09:30:00,80.72,81.92,80.72,81.6,486876.0,80.579,81.7769,80.579,81.4574,486876.0
2022-04-22 09:35:00,81.61,82.04,81.35,81.43,376996.0,81.4674,81.8967,81.2079,81.2877,376996.0
2022-04-22 09:40:00,81.42,81.71,81.1,81.46,171775.0,81.2778,81.5672,80.9583,81.3177,171775.0
2022-04-22 09:45:00,81.47,81.77,81.19,81.72,177759.0,81.3277,81.6271,81.0482,81.5772,177759.0
2022-04-22 09:50:00,81.72,81.87,81.2,81.33,168183.0,81.5772,81.727,81.0581,81.1879,168183.0
2022-04-22 09:55:00,81.31,81.34,80.97,81.08,157251.0,81.1679,81.1979,80.8285,80.9383,157251.0
2022-04-22 10:00:00,81.09,81.6,80.93,80.97,211543.0,80.9483,81.4574,80.7886,80.8285,211543.0
2022-04-22 10:05:00,81.0,81.47,80.95,81.47,202745.0,80.8585,81.3277,80.8086,81.3277,202745.0
2022-04-22 10:10:00,81.46,81.47,80.94,80.98,211081.0,81.3177,81.3277,80.7986,80.8385,211081.0
2022-04-22 10:15:00,80.98,81.07,80.6,80.64,207658.0,80.8385,80.9284,80.4592,80.4991,207658.0
2022-04-22 10:20:00,80.63,80.64,80.17,80.31,229396.0,80.4891,80.4991,80.0299,80.1697,229396.0
2022-04-22 10:25:00,80.3,80.44,80.2,80.24,166459.0,80.1597,80.2995,80.0599,80.0998,166459.0
2022-04-22 10:30:00,80.25,80.53,80.12,80.5,114857.0,80.1098,80.3893,79.98,80.3594,114857.0
2022-04-22 10:35:00,80.47,80.6,80.19,80.21,99720.0,80.3294,80.4592,80.0499,80.0699,99720.0
2022-04-22 10:40:00,80.2,80.2,80.02,80.06,70837.0,80.0599,80.0599,79.8802,79.9201,70837.0
2022-04-22 10:45:00,80.05,80.49,80.02,80.38,118720.0,79.9101,80.3494,79.8802,80.2396,118720.0
2022-04-22 10:50:00,80.37,80.39,80.05,80.1,111322.0,80.2296,80.2496,79.9101,79.9601,111322.0
2022-04-22 10:55:00,80.09,80.32,80.07,80.27,92430.0,79.9501,80.1797,79.9301,80.1298,92430.0
2022-04-22 11:00:00,80.26,80.48,80.16,80.21,74183.0,80.1198,80.3394,80.02,80.0699,74183.0
2022-04-22 11:05:00,80.2,80.8,80.14,80.74,203187.0,80.0599,80.6588,80.0,80.5989,203187.0
2022-04-22 11:10:00,80.74,80.74,80.38,80.48,61767.0,80.5989,80.5989,80.2396,80.3394,61767.0
2022-04-22 11:15:00,80.47,80.6,80.31,80.33,73452.0,80.3294,80.4592,80.1697,80.1897,73452.0
2022-04-22 11:20:00,80.32,80.46,80.18,80.22,59688.0,80.1797,80.3194,80.0399,80.0798,59688.0
2022-04-22 11:25:00,80.21,80.43,80.13,80.38,44809.0,80.0699,80.2895,79.99,80.2396,44809.0
2022-04-22 11:30:00,80.4,80.48,80.31,80.39,63757.0,80.2595,80.3394,80.1697,80.2496,63757.0
2022-04-22 11:35:00,80.39,80.39,80.25,80.3,47802.0,80.2496,80.2496,80.1098,80.1597,47802.0
2022-04-22 11:40:00,80.3,80.31,80.02,80.04,99352.0,80.1597,80.1697,79.8802,79.9002,99352.0
2022-04-22 11:45:00,80.03,80.17,80.02,80.1,41317.0,79.8902,80.0299,79.8802,79.9601,41317.0
2022-04-22 11:50:00,80.08,80.1,79.99,80.03,80030.0,79.9401,79.9601,79.8502,79.8902,80030.0
2022-04-22 11:55:00,80.02,80.1,79.99,80.0,49630.0,79.8802,79.9601,79.8502,79.8602,49630.0
2022-04-22 12:00:00,80.0,80.04,79.83,79.85,176061.0,79.8602,79.9002,79.6905,79.7105,176061.0
2022-04-22 12:05:00,79.85,79.9,79.74,79.76,76015.0,79.7105,79.7604,79.6007,79.6207,76015.0
2022-04-22 12:10:00,79.76,79.9,79.66,79.88,143277.0,79.6207,79.7604,79.5208,79.7404,143277.0
2022-04-22 12:15:00,79.87,80.03,79.8,79.98,273533.0,79.7305,79.8902,79.6606,79.8403,273533.0
2022-04-22 12:20:00,79.97,80.21,79.96,80.11,211128.0,79.8303,80.0699,79.8203,79.97,211128.0
2022-04-22 12:25:00,80.12,80.23,80.09,80.17,225548.0,79.98,80.0898,79.9501,80.0299,225548.0
2022-04-22 12:30:00,80.17,80.47,80.14,80.36,207866.0,80.0299,80.3294,80.0,80.2196,207866.0
2022-04-22 12:35:00,80.37,80.53,80.25,80.28,112711.0,80.2296,80.3893,80.1098,80.1397,112711.0
2022-04-22 12:40:00,80.28,80.32,80.16,80.27,155414.0,80.1397,80.1797,80.02,80.1298,155414.0
2022-04-22 12:45:00,80.26,80.31,80.16,80.21,120732.0,80.1198,80.1697,80.02,80.0699,120732.0
2022-04-22 12:50:00,80.21,80.23,80.06,80.06,137375.0,80.0699,80.0898,79.9201,79.9201,137375.0
2022-04-22 12:55:00,80.07,80.18,79.99,80.03,66346.0,79.9301,80.0399,79.8502,79.8902,66346.0
2022-04-22 13:00:00,80.04,80.07,79.84,79.91,99736.0,79.9002,79.9301,79.7005,79.7704,99736.0
2022-04-22 13:05:00,79.92,80.03,79.91,79.96,54821.0,79.7804,79.8902,79.7704,79.8203,54821.0
2022-04-22 13:10:00,79.95,80.09,79.92,80.0,52459.0,79.8103,79.9501,79.7804,79.8602,52459.0
2022-04-22 13:15:00,79.97,80.1,79.94,80.02,79690.0,79.8303,79.9601,79.8003,79.8802,79690.0
2022-04-22 13:20:00,80.02,80.03,79.82,79.9,122293.0,79.8802,79.8902,79.6805,79.7604,122293.0
2022-04-22 13:25:00,79.92,80.04,79.87,80.01,87353.0,79.7804,79.9002,79.7305,79.8702,87353.0
2022-04-22 13:30:00,79.97,80.05,79.89,79.97,148572.0,79.8303,79.9101,79.7504,79.8303,148572.0
2022-04-22 13:35:00,79.97,80.05,79.92,79.98,46186.0,79.8303,79.9101,79.7804,79.8403,46186.0
2022-04-22 13:40:00,79.97,80.06,79.83,79.99,111599.0,79.8303,79.9201,79.6905,79.8502,111599.0
2022-04-22 13:45:00,79.99,80.1,79.95,80.06,57882.0,79.8502,79.9601,79.8103,79.9201,57882.0
2022-04-22 13:50:00,80.05,80.05,79.92,79.93,49658.0,79.9101,79.9101,79.7804,79.7904,49658.0
2022-04-22 13:55:00,79.92,80.06,79.88,79.93,79482.0,79.7804,79.9201,79.7404,79.7904,79482.0
2022-04-22 14:00:00,79.93,79.97,79.82,79.82,71505.0,79.7904,79.8303,79.6805,79.6805,71505.0
2022-04-22 14:05:00,79.82,80.07,79.81,79.9,77172.0,79.6805,79.9301,79.6706,79.7604,77172.0
2022-04-22 14:10:00,79.89,79.98,79.84,79.87,35904.0,79.7504,79.8403,79.7005,79.7305,35904.0
2022-04-22 14:15:00,79.88,80.38,79.84,80.34,68243.0,79.7404,80.2396,79.7005,80.1996,68243.0
2022-04-22 14:20:00,80.34,80.55,80.27,80.51,145279.0,80.1996,80.4093,80.1298,80.3693,145279.0
2022-04-22 14:25:00,80.51,80.54,80.33,80.45,60278.0,80.3693,80.3993,80.1897,80.3094,60278.0
2022-04-22 14:30:00,80.46,80.55,80.23,80.24,86020.0,80.3194,80.4093,80.0898,80.0998,86020.0
2022-04-22 14:35:00,80.23,80.31,80.21,80.26,62283.0,80.0898,80.1697,80.0699,80.1198,62283.0
2022-04-22 14:40:00,80.26,80.36,80.15,80.25,48245.0,80.1198,80.2196,80.01,80.1098,48245.0
2022-04-22 14:45:00,80.25,80.3,80.08,80.11,29411.0,80.1098,80.1597,79.9401,79.97,29411.0
2022-04-22 14:50:00,80.09,80.12,79.99,80.06,59988.0,79.9501,79.98,79.8502,79.9201,59988.0
2022-04-22 14:55:00,80.06,80.09,79.95,80.06,47100.0,79.9201,79.9501,79.8103,79.9201,47100.0
2022-04-22 15:00:00,80.06,80.09,79.92,79.97,48571.0,79.9201,79.9501,79.7804,79.8303,48571.0
2022-04-22 15:05:00,79.98,80.21,79.95,80.04,178756.0,79.8403,80.0699,79.8103,79.9002,178756.0
2022-04-22 15:10:00,80.05,80.57,79.93,80.51,175613.0,79.9101,80.4292,79.7904,80.3693,175613.0
2022-04-22 15:15:00,80.5,80.64,80.38,80.5,119991.0,80.3594,80.4991,80.2396,80.3594,119991.0
2022-04-22 15:20:00,80.5,80.57,80.25,80.27,100449.0,80.3594,80.4292,80.1098,80.1298,100449.0
2022-04-22 15:25:00,80.28,80.38,80.22,80.23,99976.0,80.1397,80.2396,80.0798,80.0898,99976.0
2022-04-22 15:30:00,80.24,80.65,80.23,80.57,285979.0,80.0998,80.5091,80.0898,80.4292,285979.0
2022-04-22 15:35:00,80.58,80.73,80.51,80.51,249053.0,80.4392,80.589,80.3693,80.3693,249053.0
2022-04-22 15:40:00,80.51,80.65,80.34,80.39,165649.0,80.3693,80.5091,80.1996,80.2496,165649.0
2022-04-22 15:45:00,80.38,80.4,80.01,80.02,116334.0,80.2396,80.2595,79.8702,79.8802,116334.0
2022-04-22 15:50:00,80.02,80.07,79.83,79.94,505769.0,79.8802,79.9301,79.6905,79.8003,505769.0
2022-04-22 15:55:00,79.93,79.95,79.7,79.78,1021889.0,79.7904,79.8103,79.5608,79.6406,1021889.0
2022-04-25 09:30:00,79.26,79.98,79.26,79.63,853286.0,79.1215,79.8403,79.1215,79.4909,853286.0
2022-04-25 09:35:00,79.64,80.53,79.54,80.42,624706.0,79.5009,80.3893,79.401,80.2795,624706.0
2022-04-25 09:40:00,80.41,80.62,80.01,80.07,480074.0,80.2695,80.4791,79.8702,79.9301,480074.0
2022-04-25 09:45:00,80.03,80.3,79.68,80.18,268454.0,79.8902,80.1597,79.5408,80.0399,268454.0
2022-04-25 09:50:00,80.17,80.55,79.77,79.86,199669.0,80.0299,80.4093,79.6306,79.7205,199669.0
2022-04-25 09:55:00,79.84,80.06,79.65,79.77,131165.0,79.7005,79.9201,79.5108,79.6306,131165.0
2022-04-25 10:00:00,79.79,80.13,79.58,79.62,161585.0,79.6506,79.99,79.441,79.4809,161585.0
2022-04-25 10:05:00,79.61,79.94,79.48,79.93,119430.0,79.4709,79.8003,79.3411,79.7904,119430.0
2022-04-25 10:10:00,79.92,79.99,79.5,79.55,150049.0,79.7804,79.8502,79.3611,79.411,150049.0
2022-04-25 10:15:00,79.56,79.61,79.23,79.31,216578.0,79.421,79.4709,79.0916,79.1714,216578.0
2022-04-25 10:20:00,79.31,79.95,79.16,79.93,188575.0,79.1714,79.8103,79.0217,79.7904,188575.0
2022-04-25 10:25:00,79.96,80.58,79.96,80.57,236404.0,79.8203,80.4392,79.8203,80.4292,236404.0
2022-04-25 10:30:00,80.53,81.09,80.53,81.06,255138.0,80.3893,80.9483,80.3893,80.9184,255138.0
2022-04-25 10:35:00,81.06,81.27,81.01,81.16,213650.0,80.9184,81.128,80.8685,81.0182,213650.0
2022-04-25 10:40:00,81.19,81.23,80.66,80.75,291393.0,81.0482,81.0881,80.5191,80.6089,291393.0
2022-04-25 10:45:00,80.73,80.84,80.44,80.82,152864.0,80.589,80.6988,80.2995,80.6788,152864.0
2022-04-25 10:50:00,80.82,80.82,80.33,80.46,132957.0,80.6788,80.6788,80.1897,80.3194,132957.0
2022-04-25 10:55:00,80.44,80.51,80.28,80.32,139021.0,80.2995,80.3693,80.1397,80.1797,139021.0
2022-04-25 11:00:00,80.33,80.4,80.05,80.19,90453.0,80.1897,80.2595,79.9101,80.0499,90453.0
2022-04-25 11:05:00,80.18,80.47,80.04,80.44,73770.0,80.0399,80.3294,79.9002,80.2995,73770.0
2022-04-25 11:10:00,80.43,80.73,80.31,80.51,142761.0,80.2895,80.589,80.1697,80.3693,142761.0
2022-04-25 11:15:00,80.48,80.48,80.1,80.27,64471.0,80.3394,80.3394,79.9601,80.1298,64471.0
2022-04-25 11:20:00,80.26,80.68,80.26,80.68,89906.0,80.1198,80.539,80.1198,80.539,89906.0
2022-04-25 11:25:00,80.67,80.94,80.63,80.69,103510.0,80.5291,80.7986,80.4891,80.549,103510.0
2022-04-25 11:30:00,80.69,80.73,80.23,80.43,64007.0,80.549,80.589,80.0898,80.2895,64007.0
2022-04-25 11:35:00,80.45,80.76,80.43,80.55,63203.0,80.3094,80.6189,80.2895,80.4093,63203.0
2022-04-25 11:40:00,80.53,80.59,80.29,80.32,45621.0,80.3893,80.4492,80.1497,80.1797,45621.0
2022-04-25 11:45:00,80.3,80.31,80.05,80.08,88406.0,80.1597,80.1697,79.9101,79.9401,88406.0
2022-04-25 11:50:00,80.08,80.22,79.95,80.07,86932.0,79.9401,80.0798,79.8103,79.9301,86932.0
2022-04-25 11:55:00,80.03,80.18,79.96,80.15,43470.0,79.8902,80.0399,79.8203,80.01,43470.0
2022-04-25 12:00:00,80.12,80.12,79.86,80.0,35431.0,79.98,79.98,79.7205,79.8602,35431.0
2022-04-25 12:05:00,79.98,80.64,79.97,80.54,118431.0,79.8403,80.4991,79.8303,80.3993,118431.0
2022-04-25 12:10:00,80.54,80.77,80.43,80.75,141390.0,80.3993,80.6289,80.2895,80.6089,141390.0
2022-04-25 12:15:00,80.75,80.97,80.71,80.75,112516.0,80.6089,80.8285,80.569,80.6089,112516.0
2022-04-25 12:20:00,80.76,81.05,80.76,81.01,107850.0,80.6189,80.9084,80.6189,80.8685,107850.0
2022-04-25 12:25:00,81.01,81.04,80.69,80.7,149795.0,80.8685,80.8984,80.549,80.559,149795.0
2022-04-25 12:30:00,80.71,80.97,80.68,80.88,118878.0,80.569,80.8285,80.539,80.7387,118878.0
2022-04-25 12:35:00,80.86,81.11,80.82,80.95,134238.0,80.7187,80.9683,80.6788,80.8086,134238.0
2022-04-25 12:40:00,80.94,81.07,80.91,80.95,72190.0,80.7986,80.9284,80.7686,80.8086,72190.0
2022-04-25 12:45:00,80.95,81.42,80.93,81.41,86714.0,80.8086,81.2778,80.7886,81.2678,86714.0
2022-04-25 12:50:00,81.42,81.45,81.06,81.07,137518.0,81.2778,81.3077,80.9184,80.9284,137518.0
2022-04-25 12:55:00,81.06,81.09,80.87,80.87,116988.0,80.9184,80.9483,80.7287,80.7287,116988.0
2022-04-25 13:00:00,80.87,81.01,80.6,80.61,134716.0,80.7287,80.8685,80.4592,80.4692,134716.0
2022-04-25 13:05:00,80.62,81.1,80.58,81.06,97913.0,80.4791,80.9583,80.4392,80.9184,97913.0
2022-04-25 13:10:00,81.08,81.37,81.03,81.36,55599.0,80.9383,81.2278,80.8884,81.2179,55599.0
2022-04-25 13:15:00,81.39,81.6,81.32,81.47,94426.0,81.2478,81.4574,81.1779,81.3277,94426.0
2022-04-25 13:20:00,81.49,81.54,81.22,81.34,45441.0,81.3476,81.3975,81.0781,81.1979,45441.0
2022-04-25 13:25:00,81.34,81.47,81.0,81.2,64930.0,81.1979,81.3277,80.8585,81.0581,64930.0
2022-04-25 13:30:00,81.21,81.46,81.0,81.09,77781.0,81.0681,81.3177,80.8585,80.9483,77781.0
2022-04-25 13:35:00,81.07,81.16,81.0,81.14,61086.0,80.9284,81.0182,80.8585,80.9982,61086.0
2022-04-25 13:40:00,81.15,81.38,81.14,81.28,58784.0,81.0082,81.2378,80.9982,81.138,58784.0
2022-04-25 13:45:00,81.31,81.56,81.27,81.55,50894.0,81.1679,81.4175,81.128,81.4075,50894.0
2022-04-25 13:50:00,81.5,81.5,81.21,81.32,86070.0,81.3576,81.3576,81.0681,81.1779,86070.0
2022-04-25 13:55:00,81.33,81.34,81.01,81.08,42805.0,81.1879,81.1979,80.8685,80.9383,42805.0
2022-04-25 14:00:00,81.1,81.16,80.81,80.83,63650.0,80.9583,81.0182,80.6688,80.6888,63650.0
2022-04-25 14:05:00,80.82,81.35,80.82,81.3,76618.0,80.6788,81.2079,80.6788,81.158,76618.0
2022-04-25 14:10:00,81.31,81.43,80.99,81.19,69985.0,81.1679,81.2877,80.8485,81.0482,69985.0
2022-04-25 14:15:00,81.22,81.48,81.19,81.41,48622.0,81.0781,81.3376,81.0482,81.2678,48622.0
2022-04-25 14:20:00,81.42,81.68,81.33,81.64,51523.0,81.2778,81.5373,81.1879,81.4974,51523.0
2022-04-25 14:25:00,81.64,81.74,81.58,81.72,173175.0,81.4974,81.5972,81.4375,81.5772,173175.0
2022-04-25 14:30:00,81.72,81.73,81.39,81.41,133503.0,81.5772,81.5872,81.2478,81.2678,133503.0
2022-04-25 14:35:00,81.43,81.47,81.2,81.21,93033.0,81.2877,81.3277,81.0581,81.0681,93033.0
2022-04-25 14:40:00,81.21,81.36,81.15,81.26,108792.0,81.0681,81.2179,81.0082,81.118,108792.0
2022-04-25 14:45:00,81.25,81.8,81.19,81.79,239725.0,81.108,81.6571,81.0482,81.6471,239725.0
2022-04-25 14:50:00,81.79,81.8,81.64,81.71,154861.0,81.6471,81.6571,81.4974,81.5672,154861.0
2022-04-25 14:55:00,81.71,81.71,81.2,81.2,93146.0,81.5672,81.5672,81.0581,81.0581,93146.0
2022-04-25 15:00:00,81.19,81.24,80.42,80.55,137975.0,81.0482,81.0981,80.2795,80.4093,137975.0
2022-04-25 15:05:00,80.56,80.58,80.29,80.48,165849.0,80.4193,80.4392,80.1497,80.3394,165849.0
2022-04-25 15:10:00,80.48,80.68,80.4,80.68,80232.0,80.3394,80.539,80.2595,80.539,80232.0
2022-04-25 15:15:00,80.69,80.99,80.69,80.99,117863.0,80.549,80.8485,80.549,80.8485,117863.0
2022-04-25 15:20:00,81.0,81.32,80.99,81.23,102658.0,80.8585,81.1779,80.8485,81.0881,102658.0
2022-04-25 15:25:00,81.21,81.26,80.84,81.24,104355.0,81.0681,81.118,80.6988,81.0981,104355.0
2022-04-25 15:30:00,81.22,81.31,81.13,81.18,89811.0,81.0781,81.1679,80.9883,81.0382,89811.0
2022-04-25 15:35:00,81.18,81.43,81.16,81.37,81917.0,81.0382,81.2877,81.0182,81.2278,81917.0
2022-04-25 15:40:00,81.38,81.51,81.1,81.41,150151.0,81.2378,81.3676,80.9583,81.2678,150151.0
2022-04-25 15:45:00,81.42,81.49,81.14,81.18,189252.0,81.2778,81.3476,80.9982,81.0382,189252.0
2022-04-25 15:50:00,81.18,81.57,81.18,81.56,389521.0,81.0382,81.4275,81.0382,81.4175,389521.0
2022-04-25 15:55:00,81.55,81.6,81.35,81.57,415376.0,81.4075,81.4574,81.2079,81.4275,415376.0
2022-04-26 09:30:00,80.66,81.3,80.56,80.75,416872.0,80.5191,81.158,80.4193,80.6089,416872.0
2022-04-26 09:35:00,80.73,81.11,80.33,81.11,314284.0,80.589,80.9683,80.1897,80.9683,314284.0
2022-04-26 09:40:00,81.1,81.47,80.65,80.67,298184.0,80.9583,81.3277,80.5091,80.5291,298184.0
2022-04-26 09:45:00,80.65,81.05,80.49,80.83,239697.0,80.5091,80.9084,80.3494,80.6888,239697.0
2022-04-26 09:50:00,80.83,80.83,80.24,80.26,271301.0,80.6888,80.6888,80.0998,80.1198,271301.0
2022-04-26 09:55:00,80.25,80.36,79.82,79.84,262005.0,80.1098,80.2196,79.6805,79.7005,262005.0
2022-04-26 10:00:00,79.83,79.89,79.47,79.5,364222.0,79.6905,79.7504,79.3312,79.3611,364222.0
2022-04-26 10:05:00,79.5,79.78,79.39,79.69,360340.0,79.3611,79.6406,79.2513,79.5508,360340.0
2022-04-26 10:10:00,79.69,79.75,79.28,79.32,230815.0,79.5508,79.6107,79.1415,79.1814,230815.0
2022-04-26 10:15:00,79.31,79.31,78.68,78.99,1020392.0,79.1714,79.1714,78.5425,78.852,1020392.0
2022-04-26 10:20:00,78.99,79.61,78.97,79.48,340720.0,78.852,79.4709,78.832,79.3411,340720.0
2022-04-26 10:25:00,79.48,79.55,79.16,79.54,221136.0,79.3411,79.411,79.0217,79.401,221136.0
2022-04-26 10:30:00,79.55,79.55,78.95,78.99,190873.0,79.411,79.411,78.8121,78.852,190873.0
2022-04-26 10:35:00,79.0,79.1,78.81,78.91,222393.0,78.862,78.9618,78.6723,78.7721,222393.0
2022-04-26 10:40:00,78.9,79.23,78.82,79.09,220723.0,78.7622,79.0916,78.6823,78.9518,220723.0
2022-04-26 10:45:00,79.08,79.2,78.98,79.2,106093.0,78.9418,79.0616,78.842,79.0616,106093.0
2022-04-26 10:50:00,79.17,79.22,78.97,79.01,109696.0,79.0317,79.0816,78.832,78.872,109696.0
2022-04-26 10:55:00,79.0,79.06,78.82,78.88,95083.0,78.862,78.9219,78.6823,78.7422,95083.0
2022-04-26 11:00:00,78.87,78.87,78.74,78.82,127894.0,78.7322,78.7322,78.6024,78.6823,127894.0
2022-04-26 11:05:00,78.82,78.9,78.65,78.87,174975.0,78.6823,78.7622,78.5126,78.7322,174975.0
2022-04-26 11:10:00,78.86,79.02,78.82,78.98,95339.0,78.7222,78.8819,78.6823,78.842,95339.0
2022-04-26 11:15:00,78.97,79.01,78.62,78.62,81412.0,78.832,78.872,78.4826,78.4826,81412.0
2022-04-26 11:20:00,78.62,79.1,78.58,78.81,287905.0,78.4826,78.9618,78.4427,78.6723,287905.0
2022-04-26 11:25:00,78.83,78.87,78.68,78.68,89396.0,78.6923,78.7322,78.5425,78.5425,89396.0
2022-04-26 11:30:00,78.68,78.8,78.58,78.66,136835.0,78.5425,78.6623,78.4427,78.5226,136835.0
2022-04-26 11:35:00,78.65,78.69,78.38,78.47,257846.0,78.5126,78.5525,78.2431,78.3329,257846.0
2022-04-26 11:40:00,78.46,78.46,78.21,78.27,163882.0,78.3229,78.3229,78.0734,78.1333,163882.0
2022-04-26 11:45:00,78.26,78.33,78.14,78.17,135537.0,78.1233,78.1931,78.0035,78.0334,135537.0
2022-04-26 11:50:00,78.15,78.17,78.0,78.0,129706.0,78.0135,78.0334,77.8637,77.8637,129706.0
2022-04-26 11:55:00,78.01,78.01,77.72,77.84,211844.0,77.8737,77.8737,77.5842,77.704,211844.0
2022-04-26 12:00:00,77.85,78.01,77.85,77.98,164486.0,77.714,77.8737,77.714,77.8438,164486.0
2022-04-26 12:05:00,77.98,78.05,77.83,78.02,169571.0,77.8438,77.9136,77.694,77.8837,169571.0
2022-04-26 12:10:00,78.04,78.17,77.83,78.09,101603.0,77.9037,78.0334,77.694,77.9536,101603.0
2022-04-26 12:15:00,78.1,78.3,78.1,78.21,216868.0,77.9636,78.1632,77.9636,78.0734,216868.0
2022-04-26 12:20:00,78.22,78.41,78.22,78.37,108179.0,78.0833,78.273,78.0833,78.2331,108179.0
2022-04-26 12:25:00,78.37,78.5,78.28,78.44,225478.0,78.2331,78.3629,78.1432,78.303,225478.0
2022-04-26 12:30:00,78.43,78.5,78.29,78.37,201924.0,78.293,78.3629,78.1532,78.2331,201924.0
2022-04-26 12:35:00,78.37,78.45,78.05,78.08,135625.0,78.2331,78.3129,77.9136,77.9436,135625.0
2022-04-26 12:40:00,78.09,78.36,78.05,78.31,83846.0,77.9536,78.2231,77.9136,78.1732,83846.0
2022-04-26 12:45:00,78.31,78.31,78.14,78.24,80206.0,78.1732,78.1732,78.0035,78.1033,80206.0
2022-04-26 12:50:00,78.24,78.44,78.1,78.13,94567.0,78.1033,78.303,77.9636,77.9935,94567.0
2022-04-26 12:55:00,78.14,78.45,78.08,78.37,146834.0,78.0035,78.3129,77.9436,78.2331,146834.0
2022-04-26 13:00:00,78.39,78.39,77.8,77.81,137871.0,78.253,78.253,77.6641,77.6741,137871.0
2022-04-26 13:05:00,77.8,77.94,77.77,77.85,65246.0,77.6641,77.8038,77.6341,77.714,65246.0
2022-04-26 13:10:00,77.86,77.87,77.63,77.64,85335.0,77.724,77.734,77.4944,77.5044,85335.0
2022-04-26 13:15:00,77.64,77.71,77.59,77.6,86738.0,77.5044,77.5742,77.4544,77.4644,86738.0
2022-04-26 13:20:00,77.6,77.73,77.54,77.61,106520.0,77.4644,77.5942,77.4045,77.4744,106520.0
2022-04-26 13:25:00,77.6,77.66,77.55,77.62,75747.0,77.4644,77.5243,77.4145,77.4844,75747.0
2022-04-26 13:30:00,77.61,77.62,77.38,77.57,182786.0,77.4744,77.4844,77.2448,77.4345,182786.0
2022-04-26 13:35:00,77.55,77.64,77.45,77.56,91513.0,77.4145,77.5044,77.3147,77.4245,91513.0
2022-04-26 13:40:00,77.56,77.96,77.53,77.88,181409.0,77.4245,77.8238,77.3945,77.7439,181409.0
2022-04-26 13:45:00,77.88,77.94,77.62,77.68,95090.0,77.7439,77.8038,77.4844,77.5443,95090.0
2022-04-26 13:50:00,77.68,77.71,77.51,77.51,46367.0,77.5443,77.5742,77.3746,77.3746,46367.0
2022-04-26 13:55:00,77.52,77.68,77.5,77.68,74813.0,77.3846,77.5443,77.3646,77.5443,74813.0
2022-04-26 14:00:00,77.68,77.71,77.42,77.55,93588.0,77.5443,77.5742,77.2847,77.4145,93588.0
2022-04-26 14:05:00,77.55,77.74,77.49,77.58,87480.0,77.4145,77.6042,77.3546,77.4445,87480.0
2022-04-26 14:10:00,77.58,77.69,77.47,77.6,223566.0,77.4445,77.5543,77.3347,77.4644,223566.0
2022-04-26 14:15:00,77.6,77.75,77.46,77.5,168293.0,77.4644,77.6142,77.3247,77.3646,168293.0
2022-04-26 14:20:00,77.5,77.83,77.48,77.75,108101.0,77.3646,77.694,77.3446,77.6142,108101.0
2022-04-26 14:25:00,77.76,77.82,77.64,77.66,79892.0,77.6241,77.684,77.5044,77.5243,79892.0
2022-04-26 14:30:00,77.65,77.7,77.46,77.57,120618.0,77.5143,77.5643,77.3247,77.4345,120618.0
2022-04-26 14:35:00,77.59,77.79,77.55,77.69,98012.0,77.4544,77.6541,77.4145,77.5543,98012.0
2022-04-26 14:40:00,77.68,77.68,77.34,77.34,169896.0,77.5443,77.5443,77.2049,77.2049,169896.0
2022-04-26 14:45:00,77.33,77.5,77.31,77.4,143402.0,77.1949,77.3646,77.1749,77.2648,143402.0
2022-04-26 14:50:00,77.41,77.68,77.38,77.64,83365.0,77.2748,77.5443,77.2448,77.5044,83365.0
2022-04-26 14:55:00,77.65,77.87,77.62,77.86,149883.0,77.5143,77.734,77.4844,77.724,149883.0
2022-04-26 15:00:00,77.85,77.97,77.72,77.74,148067.0,77.714,77.8338,77.5842,77.6042,148067.0
2022-04-26 15:05:00,77.73,77.77,77.48,77.55,109017.0,77.5942,77.6341,77.3446,77.4145,109017.0
2022-04-26 15:10:00,77.54,77.71,77.46,77.5,83487.0,77.4045,77.5742,77.3247,77.3646,83487.0
2022-04-26 15:15:00,77.49,77.53,77.15,77.19,176978.0,77.3546,77.3945,77.0152,77.0551,176978.0
2022-04-26 15:20:00,77.21,77.36,77.16,77.2,207062.0,77.0751,77.2248,77.0252,77.0651,207062.0
2022-04-26 15:25:00,77.2,77.24,77.01,77.05,236440.0,77.0651,77.1051,76.8755,76.9154,236440.0
2022-04-26 15:30:00,77.04,77.07,76.89,76.99,271027.0,76.9054,76.9354,76.7557,76.8555,271027.0
2022-04-26 15:35:00,76.99,77.05,76.89,77.05,266738.0,76.8555,76.9154,76.7557,76.9154,266738.0
2022-04-26 15:40:00,77.05,77.13,76.88,77.02,313629.0,76.9154,76.9952,76.7457,76.8854,313629.0
2022-04-26 15:45:00,77.01,77.15,76.81,76.85,430880.0,76.8755,77.0152,76.6758,76.7157,430880.0
2022-04-26 15:50:00,76.84,76.99,76.57,76.78,572628.0,76.7058,76.8555,76.4362,76.6459,572628.0
2022-04-26 15:55:00,76.77,76.94,76.61,76.62,790083.0,76.6359,76.8056,76.4762,76.4861,790083.0
2022-04-27 09:30:00,76.73,77.77,76.72,77.43,548388.0,76.5959,77.6341,76.586,77.2947,548388.0
2022-04-27 09:35:00,77.44,77.72,76.84,77.13,377654.0,77.3047,77.5842,76.7058,76.9952,377654.0
2022-04-27 09:40:00,77.16,77.52,77.06,77.28,296170.0,77.0252,77.3846,76.9254,77.145,296170.0
2022-04-27 09:45:00,77.28,77.39,76.95,77.05,346873.0,77.145,77.2548,76.8156,76.9154,346873.0
2022-04-27 09:50:00,77.06,77.56,77.06,77.39,254967.0,76.9254,77.4245,76.9254,77.2548,254967.0
2022-04-27 09:55:00,77.4,77.82,77.33,77.72,387639.0,77.2648,77.684,77.1949,77.5842,387639.0
2022-04-27 10:00:00,77.73,78.1,77.44,77.53,478668.0,77.5942,77.9636,77.3047,77.3945,478668.0
2022-04-27 10:05:00,77.55,77.73,77.31,77.37,233934.0,77.4145,77.5942,77.1749,77.2348,233934.0
2022-04-27 10:10:00,77.36,77.37,76.84,76.89,314342.0,77.2248,77.2348,76.7058,76.7557,314342.0
2022-04-27 10:15:00,76.88,76.91,76.52,76.57,175897.0,76.7457,76.7756,76.3863,76.4362,175897.0
2022-04-27 10:20:00,76.54,77.06,76.51,76.74,262883.0,76.4063,76.9254,76.3763,76.6059,262883.0
2022-04-27 10:25:00,76.73,77.05,76.46,76.46,143638.0,76.5959,76.9154,76.3264,76.3264,143638.0
2022-04-27 10:30:00,76.48,76.68,76.29,76.64,143176.0,76.3464,76.546,76.1567,76.5061,143176.0
2022-04-27 10:35:00,76.65,76.93,76.59,76.63,187225.0,76.5161,76.7956,76.4562,76.4961,187225.0
2022-04-27 10:40:00,76.6,76.92,76.43,76.86,84465.0,76.4662,76.7856,76.2965,76.7257,84465.0
2022-04-27 10:45:00,76.86,77.24,76.78,77.22,137457.0,76.7257,77.1051,76.6459,77.0851,137457.0
2022-04-27 10:50:00,77.22,77.27,76.93,76.97,163817.0,77.0851,77.135,76.7956,76.8355,163817.0
2022-04-27 10:55:00,76.97,77.13,76.87,76.94,75750.0,76.8355,76.9952,76.7357,76.8056,75750.0
2022-04-27 11:00:00,76.95,77.43,76.95,77.0,145311.0,76.8156,77.2947,76.8156,76.8655,145311.0
2022-04-27 11:05:00,77.0,77.0,76.69,76.7,87130.0,76.8655,76.8655,76.556,76.566,87130.0
2022-04-27 11:10:00,76.69,76.82,76.47,76.55,222203.0,76.556,76.6858,76.3364,76.4163,222203.0
2022-04-27 11:15:00,76.58,76.82,76.46,76.6,136107.0,76.4462,76.6858,76.3264,76.4662,136107.0
2022-04-27 11:20:00,76.6,76.6,76.26,76.38,145786.0,76.4662,76.4662,76.1268,76.2466,145786.0
2022-04-27 11:25:00,76.35,76.6,76.32,76.56,109416.0,76.2166,76.4662,76.1867,76.4262,109416.0
2022-04-27 11:30:00,76.57,76.73,76.48,76.63,148053.0,76.4362,76.5959,76.3464,76.4961,148053.0
2022-04-27 11:35:00,76.64,76.73,76.53,76.53,65514.0,76.5061,76.5959,76.3963,76.3963,65514.0
2022-04-27 11:40:00,76.53,76.67,76.45,76.53,92255.0,76.3963,76.536,76.3164,76.3963,92255.0
2022-04-27 11:45:00,76.54,76.54,76.23,76.25,90832.0,76.4063,76.4063,76.0968,76.1168,90832.0
2022-04-27 11:50:00,76.25,76.27,75.85,75.89,145225.0,76.1168,76.1367,75.7175,75.7574,145225.0
2022-04-27 11:55:00,75.89,76.07,75.78,76.06,102506.0,75.7574,75.9371,75.6476,75.9271,102506.0
2022-04-27 12:00:00,76.07,76.13,75.72,75.86,195250.0,75.9371,75.997,75.5877,75.7275,195250.0
2022-04-27 12:05:00,75.87,76.26,75.87,76.2,173976.0,75.7374,76.1268,75.7374,76.0669,173976.0
2022-04-27 12:10:00,76.21,76.23,75.9,75.9,91151.0,76.0769,76.0968,75.7674,75.7674,91151.0
2022-04-27 12:15:00,75.88,75.97,75.65,75.72,91912.0,75.7474,75.8373,75.5178,75.5877,91912.0
2022-04-27 12:20:00,75.72,76.45,75.63,76.34,293986.0,75.5877,76.3164,75.4979,76.2066,293986.0
2022-04-27 12:25:00,76.33,76.43,76.21,76.36,97940.0,76.1966,76.2965,76.0769,76.2266,97940.0
2022-04-27 12:30:00,76.38,76.84,76.38,76.84,233868.0,76.2466,76.7058,76.2466,76.7058,233868.0
2022-04-27 12:35:00,76.85,76.91,76.63,76.72,74673.0,76.7157,76.7756,76.4961,76.586,74673.0
2022-04-27 12:40:00,76.66,77.02,76.56,76.84,100848.0,76.5261,76.8854,76.4262,76.7058,100848.0
2022-04-27 12:45:00,76.83,76.94,76.7,76.75,89365.0,76.6958,76.8056,76.566,76.6159,89365.0
2022-04-27 12:50:00,76.76,76.83,76.6,76.69,42461.0,76.6259,76.6958,76.4662,76.556,42461.0
2022-04-27 12:55:00,76.71,76.8,76.66,76.73,45004.0,76.576,76.6658,76.5261,76.5959,45004.0
2022-04-27 13:00:00,76.75,76.97,76.14,76.89,329736.0,76.6159,76.8355,76.007,76.7557,329736.0
2022-04-27 13:05:00,76.88,76.93,76.46,76.54,92218.0,76.7457,76.7956,76.3264,76.4063,92218.0
2022-04-27 13:10:00,76.58,76.59,76.21,76.3,100295.0,76.4462,76.4562,76.0769,76.1667,100295.0
2022-04-27 13:15:00,76.3,76.3,76.08,76.09,83458.0,76.1667,76.1667,75.9471,75.9571,83458.0
2022-04-27 13:20:00,76.1,76.24,76.04,76.11,109438.0,75.967,76.1068,75.9072,75.977,109438.0
2022-04-27 13:25:00,76.13,76.53,75.99,76.52,147280.0,75.997,76.3963,75.8572,76.3863,147280.0
2022-04-27 13:30:00,76.53,76.63,76.36,76.63,78180.0,76.3963,76.4961,76.2266,76.4961,78180.0
2022-04-27 13:35:00,76.63,76.77,76.29,76.38,110451.0,76.4961,76.6359,76.1567,76.2466,110451.0
2022-04-27 13:40:00,76.37,76.45,76.26,76.36,58935.0,76.2366,76.3164,76.1268,76.2266,58935.0
2022-04-27 13:45:00,76.38,76.67,76.36,76.62,110229.0,76.2466,76.536,76.2266,76.4861,110229.0
2022-04-27 13:50:00,76.63,76.7,76.6,76.64,61708.0,76.4961,76.566,76.4662,76.5061,61708.0
2022-04-27 13:55:00,76.63,76.82,76.53,76.82,66314.0,76.4961,76.6858,76.3963,76.6858,66314.0
2022-04-27 14:00:00,76.81,76.92,76.73,76.75,63310.0,76.6758,76.7856,76.5959,76.6159,63310.0
2022-04-27 14:05:00,76.76,77.0,76.7,76.96,71313.0,76.6259,76.8655,76.566,76.8255,71313.0
2022-04-27 14:10:00,76.92,77.21,76.87,77.13,91539.0,76.7856,77.0751,76.7357,76.9952,91539.0
2022-04-27 14:15:00,77.13,77.19,76.93,77.07,97055.0,76.9952,77.0551,76.7956,76.9354,97055.0
2022-04-27 14:20:00,77.07,77.25,77.05,77.06,53153.0,76.9354,77.115,76.9154,76.9254,53153.0
2022-04-27 14:25:00,77.06,77.16,77.01,77.13,71469.0,76.9254,77.0252,76.8755,76.9952,71469.0
2022-04-27 14:30:00,77.12,77.3,77.1,77.27,104278.0,76.9853,77.1649,76.9653,77.135,104278.0
2022-04-27 14:35:00,77.28,77.31,76.87,77.28,121566.0,77.145,77.1749,76.7357,77.145,121566.0
2022-04-27 14:40:00,77.29,77.47,77.27,77.41,100695.0,77.155,77.3347,77.135,77.2748,100695.0
2022-04-27 14:45:00,77.41,77.5,77.23,77.3,141752.0,77.2748,77.3646,77.0951,77.1649,141752.0
2022-04-27 14:50:00,77.29,77.33,77.05,77.12,112849.0,77.155,77.1949,76.9154,76.9853,112849.0
2022-04-27 14:55:00,77.13,77.13,76.74,76.79,211196.0,76.9952,76.9952,76.6059,76.6558,211196.0
2022-04-27 15:00:00,76.78,76.82,76.49,76.65,132656.0,76.6459,76.6858,76.3564,76.5161,132656.0
2022-04-27 15:05:00,76.65,76.88,76.53,76.61,127418.0,76.5161,76.7457,76.3963,76.4762,127418.0
2022-04-27 15:10:00,76.61,76.73,76.41,76.5,185858.0,76.4762,76.5959,76.2765,76.3663,185858.0
2022-04-27 15:15:00,76.5,76.66,76.37,76.44,94468.0,76.3663,76.5261,76.2366,76.3065,94468.0
2022-04-27 15:20:00,76.44,76.48,76.22,76.39,78188.0,76.3065,76.3464,76.0868,76.2565,78188.0
2022-04-27 15:25:00,76.37,76.6,76.35,76.51,87274.0,76.2366,76.4662,76.2166,76.3763,87274.0
2022-04-27 15:30:00,76.51,76.52,76.28,76.33,128587.0,76.3763,76.3863,76.1467,76.1966,128587.0
2022-04-27 15:35:00,76.32,76.46,76.1,76.19,191054.0,76.1867,76.3264,75.967,76.0569,191054.0
2022-04-27 15:40:00,76.19,76.33,75.98,76.24,351278.0,76.0569,76.1966,75.8473,76.1068,351278.0
2022-04-27 15:45:00,76.24,76.32,75.97,75.98,191995.0,76.1068,76.1867,75.8373,75.8473,191995.0
2022-04-27 15:50:00,75.97,76.04,75.8,75.95,325240.0,75.8373,75.9072,75.6676,75.8173,325240.0
2022-04-27 15:55:00,75.94,76.09,75.87,75.97,403677.0,75.8073,75.9571,75.7374,75.8373,403677.0
2022-04-28 09:30:00,77.0,77.25,76.54,76.67,515072.0,76.8655,77.115,76.4063,76.536,515072.0
2022-04-28 09:35:00,76.61,76.62,75.73,76.0,437265.0,76.4762,76.4861,75.5977,75.8672,437265.0
2022-04-28 09:40:00,75.98,76.04,75.02,75.13,405511.0,75.8473,75.9072,74.8889,74.9987,405511.0
2022-04-28 09:45:00,75.11,75.32,75.02,75.22,410138.0,74.9788,75.1884,74.8889,75.0886,410138.0
2022-04-28 09:50:00,75.21,75.36,75.13,75.27,198022.0,75.0786,75.2283,74.9987,75.1385,198022.0
2022-04-28 09:55:00,75.26,75.36,74.97,75.05,243845.0,75.1285,75.2283,74.839,74.9189,243845.0
2022-04-28 10:00:00,75.04,75.08,74.67,74.77,396687.0,74.9089,74.9488,74.5395,74.6394,396687.0
2022-04-28 10:05:00,74.77,74.97,74.55,74.56,217018.0,74.6394,74.839,74.4198,74.4297,217018.0
2022-04-28 10:10:00,74.58,74.71,74.11,74.24,259099.0,74.4497,74.5795,73.9805,74.1103,259099.0
2022-04-28 10:15:00,74.23,74.55,74.15,74.41,251095.0,74.1003,74.4198,74.0205,74.28,251095.0
2022-04-28 10:20:00,74.4,74.45,73.97,73.97,298792.0,74.27,74.3199,73.8408,73.8408,298792.0
2022-04-28 10:25:00,73.96,74.1,73.74,73.94,305620.0,73.8308,73.9705,73.6112,73.8108,305620.0
2022-04-28 10:30:00,73.91,73.99,73.59,73.59,260559.0,73.7809,73.8607,73.4614,73.4614,260559.0
2022-04-28 10:35:00,73.6,73.98,73.6,73.61,264653.0,73.4714,73.8507,73.4714,73.4814,264653.0
2022-04-28 10:40:00,73.6,73.74,73.49,73.72,250063.0,73.4714,73.6112,73.3616,73.5912,250063.0
2022-04-28 10:45:00,73.71,73.93,73.54,73.56,249134.0,73.5812,73.8008,73.4115,73.4315,249134.0
2022-04-28 10:50:00,73.56,73.68,73.38,73.68,155408.0,73.4315,73.5513,73.2518,73.5513,155408.0
2022-04-28 10:55:00,73.67,74.09,73.64,74.07,417408.0,73.5413,73.9606,73.5113,73.9406,417408.0
2022-04-28 11:00:00,74.08,74.08,73.75,73.81,124091.0,73.9506,73.9506,73.6212,73.681,124091.0
2022-04-28 11:05:00,73.82,74.26,73.71,74.13,188266.0,73.691,74.1303,73.5812,74.0005,188266.0
2022-04-28 11:10:00,74.14,74.15,73.97,74.06,63823.0,74.0105,74.0205,73.8408,73.9306,63823.0
2022-04-28 11:15:00,74.05,74.12,73.81,73.84,130595.0,73.9206,73.9905,73.681,73.711,130595.0
2022-04-28 11:20:00,73.84,73.84,73.56,73.6,122417.0,73.711,73.711,73.4315,73.4714,122417.0
2022-04-28 11:25:00,73.6,73.79,73.5,73.54,163820.0,73.4714,73.6611,73.3716,73.4115,163820.0
2022-04-28 11:30:00,73.56,73.77,73.34,73.46,175924.0,73.4315,73.6411,73.2119,73.3317,175924.0
2022-04-28 11:35:00,73.47,73.49,72.96,73.0,204438.0,73.3416,73.3616,72.8325,72.8725,204438.0
2022-04-28 11:40:00,73.01,73.08,72.73,72.77,131162.0,72.8824,72.9523,72.6029,72.6429,131162.0
2022-04-28 11:45:00,72.77,72.77,72.6,72.66,132805.0,72.6429,72.6429,72.4732,72.5331,132805.0
2022-04-28 11:50:00,72.65,73.04,72.58,72.87,303795.0,72.5231,72.9124,72.4532,72.7427,303795.0
2022-04-28 11:55:00,72.87,72.88,72.64,72.81,87611.0,72.7427,72.7527,72.5131,72.6828,87611.0
2022-04-28 12:00:00,72.82,73.01,72.68,73.01,196900.0,72.6928,72.8824,72.553,72.8824,196900.0
2022-04-28 12:05:00,73.0,73.11,72.88,73.1,176568.0,72.8725,72.9823,72.7527,72.9723,176568.0
2022-04-28 12:10:00,73.1,73.53,73.07,73.53,209503.0,72.9723,73.4015,72.9423,73.4015,209503.0
2022-04-28 12:15:00,73.54,73.84,73.52,73.7,131933.0,73.4115,73.711,73.3916,73.5712,131933.0
2022-04-28 12:20:00,73.71,73.99,73.68,73.98,133798.0,73.5812,73.8607,73.5513,73.8507,133798.0
2022-04-28 12:25:00,73.98,74.28,73.96,74.2,265029.0,73.8507,74.1502,73.8308,74.0704,265029.0
2022-04-28 12:30:00,74.23,74.41,74.2,74.36,164250.0,74.1003,74.28,74.0704,74.2301,164250.0
2022-04-28 12:35:00,74.36,74.49,74.31,74.44,101151.0,74.2301,74.3599,74.1802,74.3099,101151.0
2022-04-28 12:40:00,74.45,74.93,74.45,74.93,290703.0,74.3199,74.7991,74.3199,74.7991,290703.0
2022-04-28 12:45:00,74.93,75.34,74.93,75.04,369077.0,74.7991,75.2084,74.7991,74.9089,369077.0
2022-04-28 12:50:00,75.06,75.1,74.71,75.08,347798.0,74.9289,74.9688,74.5795,74.9488,347798.0
2022-04-28 12:55:00,75.09,75.17,74.92,75.16,135867.0,74.9588,75.0387,74.7891,75.0287,135867.0
2022-04-28 13:00:00,75.16,75.37,75.01,75.34,359524.0,75.0287,75.2383,74.879,75.2084,359524.0
2022-04-28 13:05:00,75.34,75.57,75.19,75.52,279625.0,75.2084,75.438,75.0586,75.3881,279625.0
2022-04-28 13:10:00,75.53,75.73,75.52,75.64,136290.0,75.398,75.5977,75.3881,75.5078,136290.0
2022-04-28 13:15:00,75.63,75.79,75.41,75.77,115054.0,75.4979,75.6576,75.2783,75.6376,115054.0
2022-04-28 13:20:00,75.78,75.78,75.56,75.61,85321.0,75.6476,75.6476,75.428,75.4779,85321.0
2022-04-28 13:25:00,75.62,75.69,75.45,75.62,82254.0,75.4879,75.5578,75.3182,75.4879,82254.0
2022-04-28 13:30:00,75.63,75.77,75.43,75.69,112011.0,75.4979,75.6376,75.2982,75.5578,112011.0
2022-04-28 13:35:00,75.71,76.26,75.68,76.18,247642.0,75.5777,76.1268,75.5478,76.0469,247642.0
2022-04-28 13:40:00,76.19,76.26,75.93,76.08,218153.0,76.0569,76.1268,75.7973,75.9471,218153.0
2022-04-28 13:45:00,76.09,76.32,76.0,76.25,199632.0,75.9571,76.1867,75.8672,76.1168,199632.0
2022-04-28 13:50:00,76.24,76.32,76.1,76.13,295312.0,76.1068,76.1867,75.967,75.997,295312.0
2022-04-28 13:55:00,76.14,76.32,76.05,76.18,131551.0,76.007,76.1867,75.9171,76.0469,131551.0
2022-04-28 14:00:00,76.17,76.23,76.03,76.21,166763.0,76.0369,76.0968,75.8972,76.0769,166763.0
2022-04-28 14:05:00,76.2,76.21,75.97,76.1,165036.0,76.0669,76.0769,75.8373,75.967,165036.0
2022-04-28 14:10:00,76.1,76.26,76.05,76.06,293975.0,75.967,76.1268,75.9171,75.9271,293975.0
2022-04-28 14:15:00,76.09,76.16,75.91,76.07,148088.0,75.9571,76.0269,75.7774,75.9371,148088.0
2022-04-28 14:20:00,76.07,76.2,75.98,76.19,143348.0,75.9371,76.0669,75.8473,76.0569,143348.0
2022-04-28 14:25:00,76.19,76.19,76.01,76.11,127294.0,76.0569,76.0569,75.8772,75.977,127294.0
2022-04-28 14:30:00,76.11,76.24,76.01,76.24,88623.0,75.977,76.1068,75.8772,76.1068,88623.0
2022-04-28 14:35:00,76.22,76.52,76.22,76.42,94229.0,76.0868,76.3863,76.0868,76.2865,94229.0
2022-04-28 14:40:00,76.42,76.68,76.36,76.61,302943.0,76.2865,76.546,76.2266,76.4762,302943.0
2022-04-28 14:45:00,76.6,76.64,76.41,76.55,92248.0,76.4662,76.5061,76.2765,76.4163,92248.0
2022-04-28 14:50:00,76.58,76.7,76.44,76.44,74551.0,76.4462,76.566,76.3065,76.3065,74551.0
2022-04-28 14:55:00,76.43,76.58,76.35,76.56,120228.0,76.2965,76.4462,76.2166,76.4262,120228.0
2022-04-28 15:00:00,76.55,76.59,76.34,76.53,115695.0,76.4163,76.4562,76.2066,76.3963,115695.0
2022-04-28 15:05:00,76.53,76.68,76.52,76.65,72496.0,76.3963,76.546,76.3863,76.5161,72496.0
2022-04-28 15:10:00,76.65,76.68,76.5,76.56,103292.0,76.5161,76.546,76.3663,76.4262,103292.0
2022-04-28 15:15:00,76.55,76.61,76.5,76.58,93084.0,76.4163,76.4762,76.3663,76.4462,93084.0
2022-04-28 15:20:00,76.58,76.64,76.46,76.63,93626.0,76.4462,76.5061,76.3264,76.4961,93626.0
2022-04-28 15:25:00,76.63,76.65,76.44,76.45,116775.0,76.4961,76.5161,76.3065,76.3164,116775.0
2022-04-28 15:30:00,76.45,76.47,76.13,76.15,145873.0,76.3164,76.3364,75.997,76.017,145873.0
2022-04-28 15:35:00,76.14,76.18,75.99,76.08,262455.0,76.007,76.0469,75.8572,75.9471,262455.0
2022-04-28 15:40:00,76.07,76.22,76.02,76.07,213253.0,75.9371,76.0868,75.8872,75.9371,213253.0
2022-04-28 15:45:00,76.07,76.16,75.94,76.14,329874.0,75.9371,76.0269,75.8073,76.007,329874.0
2022-04-28 15:50:00,76.14,76.3,76.02,76.22,331079.0,76.007,76.1667,75.8872,76.0868,331079.0
2022-04-28 15:55:00,76.21,76.23,76.04,76.22,477872.0,76.0769,76.0968,75.9072,76.0868,477872.0
2022-04-29 09:30:00,75.74,76.89,75.59,76.65,764611.0,75.6077,76.7557,75.4579,76.5161,764611.0
2022-04-29 09:35:00,76.64,76.86,76.19,76.28,452869.0,76.5061,76.7257,76.0569,76.1467,452869.0
2022-04-29 09:40:00,76.28,76.51,76.09,76.19,313252.0,76.1467,76.3763,75.9571,76.0569,313252.0
2022-04-29 09:45:00,76.18,76.67,75.97,76.59,211647.0,76.0469,76.536,75.8373,76.4562,211647.0
2022-04-29 09:50:00,76.6,77.09,76.58,76.85,202694.0,76.4662,76.9553,76.4462,76.7157,202694.0
2022-04-29 09:55:00,76.86,77.76,76.86,77.64,299760.0,76.7257,77.6241,76.7257,77.5044,299760.0
2022-04-29 10:00:00,77.63,77.9,77.4,77.83,256492.0,77.4944,77.7639,77.2648,77.694,256492.0
2022-04-29 10:05:00,77.84,77.92,77.51,77.77,191218.0,77.704,77.7839,77.3746,77.6341,191218.0
2022-04-29 10:10:00,77.77,77.85,77.05,77.14,271335.0,77.6341,77.714,76.9154,77.0052,271335.0
2022-04-29 10:15:00,77.12,77.34,76.42,76.42,244775.0,76.9853,77.2049,76.2865,76.2865,244775.0
2022-04-29 10:20:00,76.41,76.69,76.25,76.35,279417.0,76.2765,76.556,76.1168,76.2166,279417.0
2022-04-29 10:25:00,76.35,76.4,75.89,76.22,175647.0,76.2166,76.2665,75.7574,76.0868,175647.0
2022-04-29 10:30:00,76.23,76.44,76.15,76.24,122085.0,76.0968,76.3065,76.017,76.1068,122085.0
2022-04-29 10:35:00,76.26,76.41,76.0,76.3,103850.0,76.1268,76.2765,75.8672,76.1667,103850.0
2022-04-29 10:40:00,76.28,76.29,76.01,76.14,38090.0,76.1467,76.1567,75.8772,76.007,38090.0
2022-04-29 10:45:00,76.1,76.15,75.79,75.87,160098.0,75.967,76.017,75.6576,75.7374,160098.0
2022-04-29 10:50:00,75.87,76.04,75.81,75.98,136203.0,75.7374,75.9072,75.6776,75.8473,136203.0
2022-04-29 10:55:00,75.99,76.23,75.96,76.23,86929.0,75.8572,76.0968,75.8273,76.0968,86929.0
2022-04-29 11:00:00,76.21,76.24,75.97,76.24,84633.0,76.0769,76.1068,75.8373,76.1068,84633.0
2022-04-29 11:05:00,76.23,76.49,76.0,76.09,116682.0,76.0968,76.3564,75.8672,75.9571,116682.0
2022-04-29 11:10:00,76.1,76.16,75.94,76.05,56755.0,75.967,76.0269,75.8073,75.9171,56755.0
2022-04-29 11:15:00,76.05,76.08,75.94,76.02,53554.0,75.9171,75.9471,75.8073,75.8872,53554.0
2022-04-29 11:20:00,76.02,76.25,75.89,76.25,88854.0,75.8872,76.1168,75.7574,76.1168,88854.0
2022-04-29 11:25:00,76.24,76.32,76.02,76.15,48702.0,76.1068,76.1867,75.8872,76.017,48702.0
2022-04-29 11:30:00,76.14,76.47,76.05,76.06,127312.0,76.007,76.3364,75.9171,75.9271,127312.0
2022-04-29 11:35:00,76.05,76.2,76.02,76.17,91338.0,75.9171,76.0669,75.8872,76.0369,91338.0
2022-04-29 11:40:00,76.14,76.47,76.08,76.44,107435.0,76.007,76.3364,75.9471,76.3065,107435.0
2022-04-29 11:45:00,76.43,76.65,76.34,76.42,90705.0,76.2965,76.5161,76.2066,76.2865,90705.0
2022-04-29 11:50:00,76.43,76.56,76.35,76.4,97909.0,76.2965,76.4262,76.2166,76.2665,97909.0
2022-04-29 11:55:00,76.41,76.43,76.13,76.13,50507.0,76.2765,76.2965,75.997,75.997,50507.0
2022-04-29 12:00:00,76.13,76.17,75.68,75.73,115860.0,75.997,76.0369,75.5478,75.5977,115860.0
2022-04-29 12:05:00,75.72,75.76,75.62,75.68,34912.0,75.5877,75.6276,75.4879,75.5478,34912.0
2022-04-29 12:10:00,75.69,75.87,75.67,75.79,47746.0,75.5578,75.7374,75.5378,75.6576,47746.0
2022-04-29 12:15:00,75.77,75.82,75.7,75.74,41138.0,75.6376,75.6875,75.5677,75.6077,41138.0
2022-04-29 12:20:00,75.75,75.87,75.7,75.84,52039.0,75.6177,75.7374,75.5677,75.7075,52039.0
2022-04-29 12:25:00,75.83,75.88,75.69,75.72,39858.0,75.6975,75.7474,75.5578,75.5877,39858.0
2022-04-29 12:30:00,75.72,75.74,75.61,75.65,49145.0,75.5877,75.6077,75.4779,75.5178,49145.0
2022-04-29 12:35:00,75.64,75.7,75.58,75.6,28296.0,75.5078,75.5677,75.448,75.4679,28296.0
2022-04-29 12:40:00,75.59,75.61,75.32,75.35,95419.0,75.4579,75.4779,75.1884,75.2184,95419.0
2022-04-29 12:45:00,75.35,75.51,75.32,75.49,52486.0,75.2184,75.3781,75.1884,75.3581,52486.0
2022-04-29 12:50:00,75.48,75.48,75.22,75.23,46448.0,75.3481,75.3481,75.0886,75.0986,46448.0
2022-04-29 12:55:00,75.24,75.39,75.24,75.36,55987.0,75.1085,75.2583,75.1085,75.2283,55987.0
2022-04-29 13:00:00,75.35,75.75,75.34,75.67,118390.0,75.2184,75.6177,75.2084,75.5378,118390.0
2022-04-29 13:05:00,75.67,75.68,75.41,75.43,77797.0,75.5378,75.5478,75.2783,75.2982,77797.0
2022-04-29 13:10:00,75.43,75.48,75.39,75.47,31487.0,75.2982,75.3481,75.2583,75.3381,31487.0
2022-04-29 13:15:00,75.47,75.59,75.42,75.55,60757.0,75.3381,75.4579,75.2882,75.418,60757.0
2022-04-29 13:20:00,75.54,75.78,75.48,75.78,76198.0,75.408,75.6476,75.3481,75.6476,76198.0
2022-04-29 13:25:00,75.77,75.81,75.63,75.69,42893.0,75.6376,75.6776,75.4979,75.5578,42893.0
2022-04-29 13:30:00,75.68,75.84,75.68,75.79,57142.0,75.5478,75.7075,75.5478,75.6576,57142.0
2022-04-29 13:35:00,75.79,75.92,75.67,75.68,61893.0,75.6576,75.7874,75.5378,75.5478,61893.0
2022-04-29 13:40:00,75.67,75.72,75.34,75.39,79754.0,75.5378,75.5877,75.2084,75.2583,79754.0
2022-04-29 13:45:00,75.38,75.38,75.14,75.14,48721.0,75.2483,75.2483,75.0087,75.0087,48721.0
2022-04-29 13:50:00,75.14,75.19,75.01,75.01,89221.0,75.0087,75.0586,74.879,74.879,89221.0
2022-04-29 13:55:00,75.01,75.05,74.88,74.98,104802.0,74.879,74.9189,74.7492,74.849,104802.0
2022-04-29 14:00:00,74.98,75.11,74.91,75.09,80986.0,74.849,74.9788,74.7791,74.9588,80986.0
2022-04-29 14:05:00,75.08,75.11,74.87,75.04,64009.0,74.9488,74.9788,74.7392,74.9089,64009.0
2022-04-29 14:10:00,75.01,75.24,74.91,75.15,75183.0,74.879,75.1085,74.7791,75.0187,75183.0
2022-04-29 14:15:00,75.14,75.34,75.05,75.09,119698.0,75.0087,75.2084,74.9189,74.9588,119698.0
2022-04-29 14:20:00,75.09,75.09,74.94,75.01,69394.0,74.9588,74.9588,74.8091,74.879,69394.0
2022-04-29 14:25:00,75.02,75.09,74.97,75.04,60798.0,74.8889,74.9588,74.839,74.9089,60798.0
2022-04-29 14:30:00,75.03,75.12,74.9,74.9,99005.0,74.8989,74.9888,74.7691,74.7691,99005.0
2022-04-29 14:35:00,74.87,74.89,74.57,74.59,166812.0,74.7392,74.7592,74.4397,74.4597,166812.0
2022-04-29 14:40:00,74.58,74.76,74.57,74.76,84390.0,74.4497,74.6294,74.4397,74.6294,84390.0
2022-04-29 14:45:00,74.77,74.78,74.56,74.57,77450.0,74.6394,74.6494,74.4297,74.4397,77450.0
2022-04-29 14:50:00,74.57,74.64,74.41,74.44,213313.0,74.4397,74.5096,74.28,74.3099,213313.0
2022-04-29 14:55:00,74.44,74.6,74.4,74.56,127452.0,74.3099,74.4697,74.27,74.4297,127452.0
2022-04-29 15:00:00,74.57,74.57,74.39,74.49,113562.0,74.4397,74.4397,74.26,74.3599,113562.0
2022-04-29 15:05:00,74.48,74.48,74.25,74.31,84365.0,74.3499,74.3499,74.1203,74.1802,84365.0
2022-04-29 15:10:00,74.31,74.38,74.21,74.26,116842.0,74.1802,74.2501,74.0803,74.1303,116842.0
2022-04-29 15:15:00,74.25,74.5,74.08,74.4,261598.0,74.1203,74.3698,73.9506,74.27,261598.0
2022-04-29 15:20:00,74.41,74.43,74.22,74.35,76429.0,74.28,74.3,74.0903,74.2201,76429.0
2022-04-29 15:25:00,74.36,74.44,74.24,74.25,75250.0,74.2301,74.3099,74.1103,74.1203,75250.0
2022-04-29 15:30:00,74.24,74.26,74.06,74.14,186068.0,74.1103,74.1303,73.9306,74.0105,186068.0
2022-04-29 15:35:00,74.14,74.25,74.04,74.12,165375.0,74.0105,74.1203,73.9106,73.9905,165375.0
2022-04-29 15:40:00,74.12,74.28,74.04,74.07,171545.0,73.9905,74.1502,73.9106,73.9406,171545.0
2022-04-29 15:45:00,74.06,74.13,73.97,74.0,311833.0,73.9306,74.0005,73.8408,73.8707,311833.0
2022-04-29 15:50:00,73.99,73.99,73.66,73.74,625763.0,73.8607,73.8607,73.5313,73.6112,625763.0
2022-04-29 15:55:00,73.73,73.84,73.64,73.81,640863.0,73.6012,73.711,73.5113,73.681,640863.0
2022-05-02 09:30:00,73.54,74.43,73.48,73.68,434292.0,73.4115,74.3,73.3516,73.5513,434292.0
2022-05-02 09:35:00,73.66,74.93,73.64,74.9,255579.0,73.5313,74.7991,73.5113,74.7691,255579.0
2022-05-02 09:40:00,74.92,75.18,74.36,75.1,492575.0,74.7891,75.0487,74.2301,74.9688,492575.0
2022-05-02 09:45:00,75.05,75.34,74.61,75.06,356989.0,74.9189,75.2084,74.4796,74.9289,356989.0
2022-05-02 09:50:00,75.03,75.51,74.8,75.49,321941.0,74.8989,75.3781,74.6693,75.3581,321941.0
2022-05-02 09:55:00,75.45,75.87,75.14,75.65,169479.0,75.3182,75.7374,75.0087,75.5178,169479.0
2022-05-02 10:00:00,75.67,75.95,75.25,75.37,242222.0,75.5378,75.8173,75.1185,75.2383,242222.0
2022-05-02 10:05:00,75.33,75.39,74.78,74.79,167885.0,75.1984,75.2583,74.6494,74.6593,167885.0
2022-05-02 10:10:00,74.8,74.89,74.55,74.72,115596.0,74.6693,74.7592,74.4198,74.5895,115596.0
2022-05-02 10:15:00,74.7,75.05,74.61,74.93,108356.0,74.5695,74.9189,74.4796,74.7991,108356.0
2022-05-02 10:20:00,74.89,75.17,74.67,75.1,107987.0,74.7592,75.0387,74.5395,74.9688,107987.0
2022-05-02 10:25:00,75.14,75.98,75.06,75.83,200849.0,75.0087,75.8473,74.9289,75.6975,200849.0
2022-05-02 10:30:00,75.84,76.45,75.81,76.37,278984.0,75.7075,76.3164,75.6776,76.2366,278984.0
2022-05-02 10:35:00,76.39,76.46,75.93,76.04,207262.0,76.2565,76.3264,75.7973,75.9072,207262.0
2022-05-02 10:40:00,76.07,76.37,76.03,76.16,137252.0,75.9371,76.2366,75.8972,76.0269,137252.0
2022-05-02 10:45:00,76.14,76.14,75.71,75.82,142397.0,76.007,76.007,75.5777,75.6875,142397.0
2022-05-02 10:50:00,75.85,76.03,75.7,75.95,88837.0,75.7175,75.8972,75.5677,75.8173,88837.0
2022-05-02 10:55:00,75.94,76.13,75.58,75.72,133885.0,75.8073,75.997,75.448,75.5877,133885.0
2022-05-02 11:00:00,75.73,75.77,75.46,75.48,106885.0,75.5977,75.6376,75.3282,75.3481,106885.0
2022-05-02 11:05:00,75.45,75.85,75.45,75.78,92098.0,75.3182,75.7175,75.3182,75.6476,92098.0
2022-05-02 11:10:00,75.78,75.84,75.53,75.82,61739.0,75.6476,75.7075,75.398,75.6875,61739.0
2022-05-02 11:15:00,75.81,75.81,74.94,75.12,162696.0,75.6776,75.6776,74.8091,74.9888,162696.0
2022-05-02 11:20:00,75.11,75.42,75.08,75.36,83675.0,74.9788,75.2882,74.9488,75.2283,83675.0
2022-05-02 11:25:00,75.34,75.67,75.18,75.44,110444.0,75.2084,75.5378,75.0487,75.3082,110444.0
2022-05-02 11:30:00,75.45,75.76,75.15,75.65,134531.0,75.3182,75.6276,75.0187,75.5178,134531.0
2022-05-02 11:35:00,75.66,75.79,75.31,75.39,64088.0,75.5278,75.6576,75.1784,75.2583,64088.0
2022-05-02 11:40:00,75.34,75.46,74.92,74.94,142486.0,75.2084,75.3282,74.7891,74.8091,142486.0
2022-05-02 11:45:00,74.94,75.24,74.76,75.02,103679.0,74.8091,75.1085,74.6294,74.8889,103679.0
2022-05-02 11:50:00,74.99,75.37,74.98,75.31,86650.0,74.859,75.2383,74.849,75.1784,86650.0
2022-05-02 11:55:00,75.31,75.71,75.25,75.64,130162.0,75.1784,75.5777,75.1185,75.5078,130162.0
2022-05-02 12:00:00,75.64,75.83,75.17,75.31,85355.0,75.5078,75.6975,75.0387,75.1784,85355.0
2022-05-02 12:05:00,75.3,75.68,75.29,75.63,41267.0,75.1684,75.5478,75.1585,75.4979,41267.0
2022-05-02 12:10:00,75.6,75.77,75.58,75.75,57235.0,75.4679,75.6376,75.448,75.6177,57235.0
2022-05-02 12:15:00,75.74,75.86,75.57,75.84,81169.0,75.6077,75.7275,75.438,75.7075,81169.0
2022-05-02 12:20:00,75.83,75.98,75.63,75.67,95278.0,75.6975,75.8473,75.4979,75.5378,95278.0
2022-05-02 12:25:00,75.69,75.78,75.57,75.7,51242.0,75.5578,75.6476,75.438,75.5677,51242.0
2022-05-02 12:30:00,75.71,75.73,75.49,75.68,45169.0,75.5777,75.5977,75.3581,75.5478,45169.0
2022-05-02 12:35:00,75.7,75.71,75.32,75.34,65522.0,75.5677,75.5777,75.1884,75.2084,65522.0
2022-05-02 12:40:00,75.35,75.46,75.08,75.15,77511.0,75.2184,75.3282,74.9488,75.0187,77511.0
2022-05-02 12:45:00,75.14,75.17,74.85,74.86,75900.0,75.0087,75.0387,74.7192,74.7292,75900.0
2022-05-02 12:50:00,74.84,74.84,74.58,74.6,113622.0,74.7092,74.7092,74.4497,74.4697,113622.0
2022-05-02 12:55:00,74.59,74.72,74.43,74.54,106902.0,74.4597,74.5895,74.3,74.4098,106902.0
2022-05-02 13:00:00,74.56,74.58,74.25,74.42,74041.0,74.4297,74.4497,74.1203,74.29,74041.0
2022-05-02 13:05:00,74.43,74.56,74.24,74.32,111082.0,74.3,74.4297,74.1103,74.1902,111082.0
2022-05-02 13:10:00,74.3,74.53,74.13,74.25,57756.0,74.1702,74.3998,74.0005,74.1203,57756.0
2022-05-02 13:15:00,74.23,74.24,73.9,73.98,50799.0,74.1003,74.1103,73.7709,73.8507,50799.0
2022-05-02 13:20:00,73.96,74.02,73.77,73.92,129023.0,73.8308,73.8907,73.6411,73.7909,129023.0
2022-05-02 13:25:00,73.91,74.11,73.89,74.01,48651.0,73.7809,73.9805,73.7609,73.8807,48651.0
2022-05-02 13:30:00,73.99,74.29,73.88,73.92,124335.0,73.8607,74.1602,73.7509,73.7909,124335.0
2022-05-02 13:35:00,73.91,74.01,73.85,73.86,35574.0,73.7809,73.8807,73.721,73.731,35574.0
2022-05-02 13:40:00,73.87,73.97,73.64,73.64,45318.0,73.7409,73.8408,73.5113,73.5113,45318.0
2022-05-02 13:45:00,73.64,73.74,73.52,73.57,125749.0,73.5113,73.6112,73.3916,73.4415,125749.0
2022-05-02 13:50:00,73.56,73.74,73.55,73.64,119331.0,73.4315,73.6112,73.4215,73.5113,119331.0
2022-05-02 13:55:00,73.67,73.94,73.64,73.93,54998.0,73.5413,73.8108,73.5113,73.8008,54998.0
2022-05-02 14:00:00,73.91,74.22,73.76,74.22,147749.0,73.7809,74.0903,73.6311,74.0903,147749.0
2022-05-02 14:05:00,74.22,74.32,73.97,74.01,72443.0,74.0903,74.1902,73.8408,73.8807,72443.0
2022-05-02 14:10:00,74.0,74.02,73.62,73.63,84599.0,73.8707,73.8907,73.4914,73.5014,84599.0
2022-05-02 14:15:00,73.64,73.71,73.53,73.55,81387.0,73.5113,73.5812,73.4015,73.4215,81387.0
2022-05-02 14:20:00,73.54,73.86,73.51,73.82,77638.0,73.4115,73.731,73.3816,73.691,77638.0
2022-05-02 14:25:00,73.81,73.97,73.75,73.94,45129.0,73.681,73.8408,73.6212,73.8108,45129.0
2022-05-02 14:30:00,73.92,74.33,73.85,74.22,190894.0,73.7909,74.2001,73.721,74.0903,190894.0
2022-05-02 14:35:00,74.21,74.27,73.98,74.12,42204.0,74.0803,74.1402,73.8507,73.9905,42204.0
2022-05-02 14:40:00,74.13,74.23,73.76,73.9,87530.0,74.0005,74.1003,73.6311,73.7709,87530.0
2022-05-02 14:45:00,73.91,74.45,73.91,74.4,124087.0,73.7809,74.3199,73.7809,74.27,124087.0
2022-05-02 14:50:00,74.38,74.69,74.2,74.54,153299.0,74.2501,74.5595,74.0704,74.4098,153299.0
2022-05-02 14:55:00,74.53,74.58,74.16,74.28,104495.0,74.3998,74.4497,74.0304,74.1502,104495.0
2022-05-02 15:00:00,74.27,74.78,74.26,74.74,152427.0,74.1402,74.6494,74.1303,74.6094,152427.0
2022-05-02 15:05:00,74.73,75.09,74.62,74.98,279450.0,74.5994,74.9588,74.4896,74.849,279450.0
2022-05-02 15:10:00,75.07,75.42,75.05,75.4,222153.0,74.9388,75.2882,74.9189,75.2683,222153.0
2022-05-02 15:15:00,75.4,75.58,75.25,75.49,158923.0,75.2683,75.448,75.1185,75.3581,158923.0
2022-05-02 15:20:00,75.49,75.79,75.49,75.76,85956.0,75.3581,75.6576,75.3581,75.6276,85956.0
2022-05-02 15:25:00,75.75,75.88,75.59,75.77,145065.0,75.6177,75.7474,75.4579,75.6376,145065.0
2022-05-02 15:30:00,75.77,76.01,75.76,75.94,242022.0,75.6376,75.8772,75.6276,75.8073,242022.0
2022-05-02 15:35:00,75.94,75.98,75.78,75.86,246818.0,75.8073,75.8473,75.6476,75.7275,246818.0
2022-05-02 15:40:00,75.87,76.11,75.8,75.81,287721.0,75.7374,75.977,75.6676,75.6776,287721.0
2022-05-02 15:45:00,75.81,76.2,75.73,76.19,304559.0,75.6776,76.0669,75.5977,76.0569,304559.0
2022-05-02 15:50:00,76.2,76.67,76.19,76.65,408678.0,76.0669,76.536,76.0569,76.5161,408678.0
2022-05-02 15:55:00,76.63,76.95,76.58,76.88,1220182.0,76.4961,76.8156,76.4462,76.7457,1220182.0
2022-05-03 09:30:00,76.87,77.2,76.15,77.15,365980.0,76.7357,77.0651,76.017,77.0152,365980.0
2022-05-03 09:35:00,77.18,77.49,76.76,76.86,357211.0,77.0452,77.3546,76.6259,76.7257,357211.0
2022-05-03 09:40:00,76.89,76.9,76.25,76.27,122010.0,76.7557,76.7656,76.1168,76.1367,122010.0
2022-05-03 09:45:00,76.26,76.5,75.89,76.19,171738.0,76.1268,76.3663,75.7574,76.0569,171738.0
2022-05-03 09:50:00,76.17,77.01,76.06,76.99,180291.0,76.0369,76.8755,75.9271,76.8555,180291.0
2022-05-03 09:55:00,77.0,77.4,76.72,77.39,145761.0,76.8655,77.2648,76.586,77.2548,145761.0
2022-05-03 10:00:00,77.39,78.05,77.35,78.03,249540.0,77.2548,77.9136,77.2149,77.8937,249540.0
2022-05-03 10:05:00,78.04,78.12,77.43,77.48,277077.0,77.9037,77.9835,77.2947,77.3446,277077.0
2022-05-03 10:10:00,77.46,77.7,77.3,77.6,174176.0,77.3247,77.5643,77.1649,77.4644,174176.0
2022-05-03 10:15:00,77.55,77.58,77.11,77.28,161413.0,77.4145,77.4445,76.9753,77.145,161413.0
2022-05-03 10:20:00,77.28,77.28,76.7,76.81,195213.0,77.145,77.145,76.566,76.6758,195213.0
2022-05-03 10:25:00,76.82,77.4,76.8,77.31,133045.0,76.6858,77.2648,76.6658,77.1749,133045.0
2022-05-03 10:30:00,77.31,77.4,76.99,77.17,124256.0,77.1749,77.2648,76.8555,77.0352,124256.0
2022-05-03 10:35:00,77.19,77.21,76.22,76.24,133787.0,77.0551,77.0751,76.0868,76.1068,133787.0
2022-05-03 10:40:00,76.24,76.29,75.84,76.0,189109.0,76.1068,76.1567,75.7075,75.8672,189109.0
2022-05-03 10:45:00,75.98,76.19,75.79,76.13,132498.0,75.8473,76.0569,75.6576,75.997,132498.0
2022-05-03 10:50:00,76.11,76.4,76.03,76.08,119947.0,75.977,76.2665,75.8972,75.9471,119947.0
2022-05-03 10:55:00,76.11,76.57,76.09,76.49,92593.0,75.977,76.4362,75.9571,76.3564,92593.0
2022-05-03 11:00:00,76.5,76.63,76.28,76.62,136712.0,76.3663,76.4961,76.1467,76.4861,136712.0
2022-05-03 11:05:00,76.65,77.14,76.47,77.05,150737.0,76.5161,77.0052,76.3364,76.9154,150737.0
2022-05-03 11:10:00,77.07,77.1,76.68,77.02,113109.0,76.9354,76.9653,76.546,76.8854,113109.0
2022-05-03 11:15:00,77.04,77.17,76.75,77.01,68340.0,76.9054,77.0352,76.6159,76.8755,68340.0
2022-05-03 11:20:00,77.09,77.3,77.05,77.08,57778.0,76.9553,77.1649,76.9154,76.9453,57778.0
2022-05-03 11:25:00,77.06,77.14,76.82,76.92,40436.0,76.9254,77.0052,76.6858,76.7856,40436.0
2022-05-03 11:30:00,76.99,77.02,76.9,76.99,70885.0,76.8555,76.8854,76.7656,76.8555,70885.0
2022-05-03 11:35:00,77.0,77.0,76.64,76.72,77009.0,76.8655,76.8655,76.5061,76.586,77009.0
2022-05-03 11:40:00,76.73,77.17,76.73,77.09,62020.0,76.5959,77.0352,76.5959,76.9553,62020.0
2022-05-03 11:45:00,77.07,77.13,76.9,77.12,52435.0,76.9354,76.9952,76.7656,76.9853,52435.0
2022-05-03 11:50:00,77.11,77.24,77.01,77.16,54864.0,76.9753,77.1051,76.8755,77.0252,54864.0
2022-05-03 11:55:00,77.14,77.21,76.97,77.08,52941.0,77.0052,77.0751,76.8355,76.9453,52941.0
2022-05-03 12:00:00,77.06,77.24,76.95,76.95,57959.0,76.9254,77.1051,76.8156,76.8156,57959.0
2022-05-03 12:05:00,76.95,76.95,76.27,76.35,126508.0,76.8156,76.8156,76.1367,76.2166,126508.0
2022-05-03 12:10:00,76.35,76.57,76.31,76.53,65050.0,76.2166,76.4362,76.1767,76.3963,65050.0
2022-05-03 12:15:00,76.55,76.59,76.44,76.48,57202.0,76.4163,76.4562,76.3065,76.3464,57202.0
2022-05-03 12:20:00,76.47,76.63,76.46,76.53,68024.0,76.3364,76.4961,76.3264,76.3963,68024.0
2022-05-03 12:25:00,76.53,76.58,76.29,76.33,117566.0,76.3963,76.4462,76.1567,76.1966,117566.0
2022-05-03 12:30:00,76.33,76.47,76.17,76.43,86501.0,76.1966,76.3364,76.0369,76.2965,86501.0
2022-05-03 12:35:00,76.44,76.58,76.34,76.47,34632.0,76.3065,76.4462,76.2066,76.3364,34632.0
2022-05-03 12:40:00,76.48,76.66,76.44,76.62,39615.0,76.3464,76.5261,76.3065,76.4861,39615.0
2022-05-03 12:45:00,76.59,76.66,76.35,76.45,84674.0,76.4562,76.5261,76.2166,76.3164,84674.0
2022-05-03 12:50:00,76.42,76.61,76.38,76.48,30232.0,76.2865,76.4762,76.2466,76.3464,30232.0
2022-05-03 12:55:00,76.48,76.48,76.25,76.31,121173.0,76.3464,76.3464,76.1168,76.1767,121173.0
2022-05-03 13:00:00,76.33,76.68,76.33,76.51,69909.0,76.1966,76.546,76.1966,76.3763,69909.0
2022-05-03 13:05:00,76.5,76.8,76.45,76.75,62379.0,76.3663,76.6658,76.3164,76.6159,62379.0
2022-05-03 13:10:00,76.75,76.83,76.62,76.79,42204.0,76.6159,76.6958,76.4861,76.6558,42204.0
2022-05-03 13:15:00,76.8,76.98,76.77,76.95,40110.0,76.6658,76.8455,76.6359,76.8156,40110.0
2022-05-03 13:20:00,76.95,77.09,76.78,76.9,66038.0,76.8156,76.9553,76.6459,76.7656,66038.0
2022-05-03 13:25:00,76.88,76.94,76.79,76.89,27681.0,76.7457,76.8056,76.6558,76.7557,27681.0
2022-05-03 13:30:00,76.89,77.06,76.87,76.95,78880.0,76.7557,76.9254,76.7357,76.8156,78880.0
2022-05-03 13:35:00,76.95,77.03,76.9,76.95,89701.0,76.8156,76.8954,76.7656,76.8156,89701.0
2022-05-03 13:40:00,76.95,77.2,76.84,77.2,83075.0,76.8156,77.0651,76.7058,77.0651,83075.0
2022-05-03 13:45:00,77.21,77.28,77.12,77.26,63405.0,77.0751,77.145,76.9853,77.125,63405.0
2022-05-03 13:50:00,77.26,77.28,77.12,77.27,32504.0,77.125,77.145,76.9853,77.135,32504.0
2022-05-03 13:55:00,77.25,77.34,77.14,77.19,39985.0,77.115,77.2049,77.0052,77.0551,39985.0
2022-05-03 14:00:00,77.18,77.2,76.77,76.83,70331.0,77.0452,77.0651,76.6359,76.6958,70331.0
2022-05-03 14:05:00,76.77,76.78,76.54,76.71,70224.0,76.6359,76.6459,76.4063,76.576,70224.0
2022-05-03 14:10:00,76.69,76.72,76.42,76.43,91894.0,76.556,76.586,76.2865,76.2965,91894.0
2022-05-03 14:15:00,76.43,76.43,76.13,76.22,102133.0,76.2965,76.2965,75.997,76.0868,102133.0
2022-05-03 14:20:00,76.22,76.22,76.06,76.11,49693.0,76.0868,76.0868,75.9271,75.977,49693.0
2022-05-03 14:25:00,76.12,76.17,75.96,75.98,59637.0,75.987,76.0369,75.8273,75.8473,59637.0
2022-05-03 14:30:00,75.99,76.31,75.94,76.31,54083.0,75.8572,76.1767,75.8073,76.1767,54083.0
2022-05-03 14:35:00,76.32,76.57,76.11,76.16,101728.0,76.1867,76.4362,75.977,76.0269,101728.0
2022-05-03 14:40:00,76.17,76.4,75.81,76.28,222321.0,76.0369,76.2665,75.6776,76.1467,222321.0
2022-05-03 14:45:00,76.28,76.44,75.94,76.37,70392.0,76.1467,76.3065,75.8073,76.2366,70392.0
2022-05-03 14:50:00,76.33,76.68,76.28,76.62,62663.0,76.1966,76.546,76.1467,76.4861,62663.0
2022-05-03 14:55:00,76.63,77.0,76.55,76.95,78442.0,76.4961,76.8655,76.4163,76.8156,78442.0
2022-05-03 15:00:00,76.96,76.96,76.78,76.81,48164.0,76.8255,76.8255,76.6459,76.6758,48164.0
2022-05-03 15:05:00,76.81,77.02,76.75,76.99,84480.0,76.6758,76.8854,76.6159,76.8555,84480.0
2022-05-03 15:10:00,76.99,77.07,76.91,77.03,60241.0,76.8555,76.9354,76.7756,76.8954,60241.0
2022-05-03 15:15:00,77.06,77.09,76.72,76.78,88179.0,76.9254,76.9553,76.586,76.6459,88179.0
2022-05-03 15:20:00,76.81,77.09,76.57,76.83,118690.0,76.6758,76.9553,76.4362,76.6958,118690.0
2022-05-03 15:25:00,76.85,77.08,76.72,77.04,63049.0,76.7157,76.9453,76.586,76.9054,63049.0
2022-05-03 15:30:00,77.01,77.13,76.73,76.91,99416.0,76.8755,76.9952,76.5959,76.7756,99416.0
2022-05-03 15:35:00,76.9,76.94,76.46,76.59,90533.0,76.7656,76.8056,76.3264,76.4562,90533.0
2022-05-03 15:40:00,76.56,76.56,76.4,76.49,56743.0,76.4262,76.4262,76.2665,76.3564,56743.0
2022-05-03 15:45:00,76.51,76.68,76.39,76.58,88340.0,76.3763,76.546,76.2565,76.4462,88340.0
2022-05-03 15:50:00,76.55,76.83,76.34,76.8,148347.0,76.4163,76.6958,76.2066,76.6658,148347.0
2022-05-03 15:55:00,76.81,76.89,76.75,76.76,214112.0,76.6758,76.7557,76.6159,76.6259,214112.0
2022-05-04 09:30:00,76.9,77.07,75.76,75.81,321982.0,76.7656,76.9354,75.6276,75.6776,321982.0
2022-05-04 09:35:00,75.8,75.84,75.04,75.15,287864.0,75.6676,75.7075,74.9089,75.0187,287864.0
2022-05-04 09:40:00,75.15,75.59,74.84,74.9,246539.0,75.0187,75.4579,74.7092,74.7691,246539.0
2022-05-04 09:45:00,74.9,75.17,74.67,75.12,402885.0,74.7691,75.0387,74.5395,74.9888,402885.0
2022-05-04 09:50:00,75.13,75.15,74.57,74.68,249136.0,74.9987,75.0187,74.4397,74.5495,249136.0
2022-05-04 09:55:00,74.67,74.72,74.13,74.26,262627.0,74.5395,74.5895,74.0005,74.1303,262627.0
2022-05-04 10:00:00,74.28,74.46,74.12,74.21,262564.0,74.1502,74.3299,73.9905,74.0803,262564.0
2022-05-04 10:05:00,74.21,74.32,74.08,74.26,170231.0,74.0803,74.1902,73.9506,74.1303,170231.0
2022-05-04 10:10:00,74.27,74.62,74.18,74.41,202951.0,74.1402,74.4896,74.0504,74.28,202951.0
2022-05-04 10:15:00,74.42,74.43,74.11,74.24,122855.0,74.29,74.3,73.9805,74.1103,122855.0
2022-05-04 10:20:00,74.24,74.49,74.17,74.29,181825.0,74.1103,74.3599,74.0404,74.1602,181825.0
2022-05-04 10:25:00,74.27,74.27,73.73,73.79,218000.0,74.1402,74.1402,73.6012,73.6611,218000.0
2022-05-04 10:30:00,73.79,74.04,73.68,73.93,181816.0,73.6611,73.9106,73.5513,73.8008,181816.0
2022-05-04 10:35:00,73.93,74.28,73.91,73.96,90036.0,73.8008,74.1502,73.7809,73.8308,90036.0
2022-05-04 10:40:00,73.96,74.17,73.93,74.15,65995.0,73.8308,74.0404,73.8008,74.0205,65995.0
2022-05-04 10:45:00,74.15,74.28,73.94,74.0,79236.0,74.0205,74.1502,73.8108,73.8707,79236.0
2022-05-04 10:50:00,74.01,74.03,73.76,73.83,64170.0,73.8807,73.9007,73.6311,73.701,64170.0
2022-05-04 10:55:00,73.84,74.03,73.83,74.0,86028.0,73.711,73.9007,73.701,73.8707,86028.0
2022-05-04 11:00:00,74.01,74.2,73.82,73.85,78085.0,73.8807,74.0704,73.691,73.721,78085.0
2022-05-04 11:05:00,73.85,74.13,73.81,74.09,49940.0,73.721,74.0005,73.681,73.9606,49940.0
2022-05-04 11:10:00,74.09,74.12,73.87,73.95,52970.0,73.9606,73.9905,73.7409,73.8208,52970.0
2022-05-04 11:15:00,73.95,74.26,73.94,74.25,52265.0,73.8208,74.1303,73.8108,74.1203,52265.0
2022-05-04 11:20:00,74.29,74.45,74.22,74.4,106141.0,74.1602,74.3199,74.0903,74.27,106141.0
2022-05-04 11:25:00,74.42,74.48,74.35,74.41,96751.0,74.29,74.3499,74.2201,74.28,96751.0
2022-05-04 11:30:00,74.4,74.46,74.25,74.34,82548.0,74.27,74.3299,74.1203,74.2101,82548.0
2022-05-04 11:35:00,74.36,74.67,74.36,74.65,71847.0,74.2301,74.5395,74.2301,74.5196,71847.0
2022-05-04 11:40:00,74.64,74.79,74.49,74.59,88868.0,74.5096,74.6593,74.3599,74.4597,88868.0
2022-05-04 11:45:00,74.58,74.77,74.49,74.76,95439.0,74.4497,74.6394,74.3599,74.6294,95439.0
2022-05-04 11:50:00,74.72,74.72,74.51,74.61,90157.0,74.5895,74.5895,74.3798,74.4796,90157.0
2022-05-04 11:55:00,74.61,74.68,74.46,74.58,72965.0,74.4796,74.5495,74.3299,74.4497,72965.0
2022-05-04 12:00:00,74.58,74.63,74.33,74.34,109485.0,74.4497,74.4996,74.2001,74.2101,109485.0
2022-05-04 12:05:00,74.34,74.54,74.31,74.52,59971.0,74.2101,74.4098,74.1802,74.3898,59971.0
2022-05-04 12:10:00,74.5,74.55,74.41,74.43,67481.0,74.3698,74.4198,74.28,74.3,67481.0
2022-05-04 12:15:00,74.43,74.57,74.31,74.49,82504.0,74.3,74.4397,74.1802,74.3599,82504.0
2022-05-04 12:20:00,74.48,74.92,74.48,74.76,83585.0,74.3499,74.7891,74.3499,74.6294,83585.0
2022-05-04 12:25:00,74.75,75.06,74.66,75.02,169952.0,74.6194,74.9289,74.5296,74.8889,169952.0
2022-05-04 12:30:00,75.02,75.19,75.0,75.05,130734.0,74.8889,75.0586,74.869,74.9189,130734.0
2022-05-04 12:35:00,75.06,75.33,75.06,75.27,125145.0,74.9289,75.1984,74.9289,75.1385,125145.0
2022-05-04 12:40:00,75.25,75.34,75.07,75.25,149001.0,75.1185,75.2084,74.9388,75.1185,149001.0
2022-05-04 12:45:00,75.25,75.28,74.94,74.99,111604.0,75.1185,75.1485,74.8091,74.859,111604.0
2022-05-04 12:50:00,74.99,75.08,74.84,75.08,53577.0,74.859,74.9488,74.7092,74.9488,53577.0
2022-05-04 12:55:00,75.09,75.2,74.91,75.2,78495.0,74.9588,75.0686,74.7791,75.0686,78495.0
2022-05-04 13:00:00,75.21,75.47,75.21,75.35,95491.0,75.0786,75.3381,75.0786,75.2184,95491.0
2022-05-04 13:05:00,75.35,75.39,75.18,75.25,78984.0,75.2184,75.2583,75.0487,75.1185,78984.0
2022-05-04 13:10:00,75.23,75.23,74.86,74.92,59269.0,75.0986,75.0986,74.7292,74.7891,59269.0
2022-05-04 13:15:00,74.92,75.0,74.75,74.79,47428.0,74.7891,74.869,74.6194,74.6593,47428.0
2022-05-04 13:20:00,74.8,75.18,74.79,75.08,53287.0,74.6693,75.0487,74.6593,74.9488,53287.0
2022-05-04 13:25:00,75.08,75.19,75.02,75.14,38467.0,74.9488,75.0586,74.8889,75.0087,38467.0
2022-05-04 13:30:00,75.17,75.29,75.08,75.27,64537.0,75.0387,75.1585,74.9488,75.1385,64537.0
2022-05-04 13:35:00,75.27,75.33,74.99,75.04,79582.0,75.1385,75.1984,74.859,74.9089,79582.0
2022-05-04 13:40:00,75.02,75.06,74.91,75.02,30013.0,74.8889,74.9289,74.7791,74.8889,30013.0
2022-05-04 13:45:00,75.01,75.26,75.0,75.14,55416.0,74.879,75.1285,74.869,75.0087,55416.0
2022-05-04 13:50:00,75.13,75.16,74.98,75.03,32670.0,74.9987,75.0287,74.849,74.8989,32670.0
2022-05-04 13:55:00,75.02,75.66,75.02,75.62,161060.0,74.8889,75.5278,74.8889,75.4879,161060.0
2022-05-04 14:00:00,75.61,75.94,75.07,75.44,352236.0,75.4779,75.8073,74.9388,75.3082,352236.0
2022-05-04 14:05:00,75.44,75.72,74.6,74.73,171108.0,75.3082,75.5877,74.4697,74.5994,171108.0
2022-05-04 14:10:00,74.8,74.96,74.54,74.75,197954.0,74.6693,74.829,74.4098,74.6194,197954.0
2022-05-04 14:15:00,74.76,74.79,74.38,74.47,195767.0,74.6294,74.6593,74.2501,74.3399,195767.0
2022-05-04 14:20:00,74.46,74.6,74.18,74.55,226066.0,74.3299,74.4697,74.0504,74.4198,226066.0
2022-05-04 14:25:00,74.52,75.09,74.46,74.9,205845.0,74.3898,74.9588,74.3299,74.7691,205845.0
2022-05-04 14:30:00,74.88,75.01,73.6,73.61,331402.0,74.7492,74.879,73.4714,73.4814,331402.0
2022-05-04 14:35:00,73.61,74.3,73.51,74.15,415208.0,73.4814,74.1702,73.3816,74.0205,415208.0
2022-05-04 14:40:00,74.16,75.46,74.0,75.37,547788.0,74.0304,75.3282,73.8707,75.2383,547788.0
2022-05-04 14:45:00,75.4,76.73,75.34,76.64,501018.0,75.2683,76.5959,75.2084,76.5061,501018.0
2022-05-04 14:50:00,76.66,77.41,76.59,77.4,631784.0,76.5261,77.2748,76.4562,77.2648,631784.0
2022-05-04 14:55:00,77.39,77.57,77.13,77.31,384003.0,77.2548,77.4345,76.9952,77.1749,384003.0
2022-05-04 15:00:00,77.32,77.64,77.3,77.52,355194.0,77.1849,77.5044,77.1649,77.3846,355194.0
2022-05-04 15:05:00,77.53,77.69,77.39,77.57,164920.0,77.3945,77.5543,77.2548,77.4345,164920.0
2022-05-04 15:10:00,77.58,78.15,77.56,78.04,354957.0,77.4445,78.0135,77.4245,77.9037,354957.0
2022-05-04 15:15:00,78.03,78.32,77.91,78.0,475740.0,77.8937,78.1832,77.7739,77.8637,475740.0
2022-05-04 15:20:00,77.98,78.25,77.93,78.16,385465.0,77.8438,78.1133,77.7938,78.0234,385465.0
2022-05-04 15:25:00,78.16,78.41,78.1,78.31,217172.0,78.0234,78.273,77.9636,78.1732,217172.0
2022-05-04 15:30:00,78.31,78.77,78.3,78.74,313770.0,78.1732,78.6324,78.1632,78.6024,313770.0
2022-05-04 15:35:00,78.73,78.89,78.55,78.71,288133.0,78.5925,78.7522,78.4128,78.5725,288133.0
2022-05-04 15:40:00,78.71,78.77,78.36,78.54,255584.0,78.5725,78.6324,78.2231,78.4028,255584.0
2022-05-04 15:45:00,78.55,78.69,78.37,78.68,320188.0,78.4128,78.5525,78.2331,78.5425,320188.0
2022-05-04 15:50:00,78.68,78.95,78.59,78.65,413150.0,78.5425,78.8121,78.4527,78.5126,413150.0
2022-05-04 15:55:00,78.65,78.69,78.46,78.59,823172.0,78.5126,78.5525,78.3229,78.4527,823172.0
2022-05-05 09:30:00,77.49,77.78,76.98,77.45,413905.0,77.3546,77.6441,76.8455,77.3147,413905.0
2022-05-05 09:35:00,77.46,77.7,77.0,77.26,210234.0,77.3247,77.5643,76.8655,77.125,210234.0
2022-05-05 09:40:00,77.25,77.28,76.85,77.15,151425.0,77.115,77.145,76.7157,77.0152,151425.0
2022-05-05 09:45:00,77.12,77.59,76.95,77.39,161318.0,76.9853,77.4544,76.8156,77.2548,161318.0
2022-05-05 09:50:00,77.39,77.92,77.39,77.79,183288.0,77.2548,77.7839,77.2548,77.6541,183288.0
2022-05-05 09:55:00,77.81,77.86,77.34,77.45,311143.0,77.6741,77.724,77.2049,77.3147,311143.0
2022-05-05 10:00:00,77.43,77.43,76.64,76.64,244471.0,77.2947,77.2947,76.5061,76.5061,244471.0
2022-05-05 10:05:00,76.65,76.78,76.41,76.54,197342.0,76.5161,76.6459,76.2765,76.4063,197342.0
2022-05-05 10:10:00,76.53,76.94,76.22,76.91,219010.0,76.3963,76.8056,76.0868,76.7756,219010.0
2022-05-05 10:15:00,76.9,76.95,76.46,76.59,143308.0,76.7656,76.8156,76.3264,76.4562,143308.0
2022-05-05 10:20:00,76.55,76.63,75.84,75.92,179081.0,76.4163,76.4961,75.7075,75.7874,179081.0
2022-05-05 10:25:00,75.91,76.09,75.81,75.88,204186.0,75.7774,75.9571,75.6776,75.7474,204186.0
2022-05-05 10:30:00,75.87,76.0,75.7,75.93,112226.0,75.7374,75.8672,75.5677,75.7973,112226.0
2022-05-05 10:35:00,75.94,76.06,75.79,75.81,112486.0,75.8073,75.9271,75.6576,75.6776,112486.0
2022-05-05 10:40:00,75.82,76.48,75.82,76.3,305126.0,75.6875,76.3464,75.6875,76.1667,305126.0
2022-05-05 10:45:00,76.34,76.39,75.92,76.17,172168.0,76.2066,76.2565,75.7874,76.0369,172168.0
2022-05-05 10:50:00,76.15,76.21,75.88,76.14,106134.0,76.017,76.0769,75.7474,76.007,106134.0
2022-05-05 10:55:00,76.15,76.39,75.96,76.17,328275.0,76.017,76.2565,75.8273,76.0369,328275.0
2022-05-05 11:00:00,76.16,76.17,75.74,75.81,111857.0,76.0269,76.0369,75.6077,75.6776,111857.0
2022-05-05 11:05:00,75.82,75.9,75.22,75.33,166965.0,75.6875,75.7674,75.0886,75.1984,166965.0
2022-05-05 11:10:00,75.33,75.62,75.28,75.61,126344.0,75.1984,75.4879,75.1485,75.4779,126344.0
2022-05-05 11:15:00,75.6,75.95,75.33,75.62,136956.0,75.4679,75.8173,75.1984,75.4879,136956.0
2022-05-05 11:20:00,75.59,75.61,75.34,75.34,74833.0,75.4579,75.4779,75.2084,75.2084,74833.0
2022-05-05 11:25:00,75.36,75.48,75.26,75.42,76929.0,75.2283,75.3481,75.1285,75.2882,76929.0
2022-05-05 11:30:00,75.4,75.43,75.12,75.14,130651.0,75.2683,75.2982,74.9888,75.0087,130651.0
2022-05-05 11:35:00,75.13,75.45,75.11,75.27,124819.0,74.9987,75.3182,74.9788,75.1385,124819.0
2022-05-05 11:40:00,75.27,75.44,75.06,75.06,81817.0,75.1385,75.3082,74.9289,74.9289,81817.0
2022-05-05 11:45:00,75.05,75.05,74.67,74.86,177992.0,74.9189,74.9189,74.5395,74.7292,177992.0
2022-05-05 11:50:00,74.92,74.94,74.43,74.44,103248.0,74.7891,74.8091,74.3,74.3099,103248.0
2022-05-05 11:55:00,74.44,74.54,74.35,74.42,104566.0,74.3099,74.4098,74.2201,74.29,104566.0
2022-05-05 12:00:00,74.39,74.42,74.13,74.33,180676.0,74.26,74.29,74.0005,74.2001,180676.0
2022-05-05 12:05:00,74.35,74.71,74.35,74.69,135401.0,74.2201,74.5795,74.2201,74.5595,135401.0
2022-05-05 12:10:00,74.68,75.11,74.63,74.97,155197.0,74.5495,74.9788,74.4996,74.839,155197.0
2022-05-05 12:15:00,74.97,75.0,74.7,74.91,100373.0,74.839,74.869,74.5695,74.7791,100373.0
2022-05-05 12:20:00,74.91,75.05,74.56,74.61,177556.0,74.7791,74.9189,74.4297,74.4796,177556.0
2022-05-05 12:25:00,74.6,74.99,74.6,74.8,162560.0,74.4697,74.859,74.4697,74.6693,162560.0
2022-05-05 12:30:00,74.76,74.96,74.56,74.57,111258.0,74.6294,74.829,74.4297,74.4397,111258.0
2022-05-05 12:35:00,74.57,74.62,74.33,74.45,175301.0,74.4397,74.4896,74.2001,74.3199,175301.0
2022-05-05 12:40:00,74.44,74.48,74.2,74.36,177971.0,74.3099,74.3499,74.0704,74.2301,177971.0
2022-05-05 12:45:00,74.38,74.46,74.22,74.28,132199.0,74.2501,74.3299,74.0903,74.1502,132199.0
2022-05-05 12:50:00,74.29,74.58,74.25,74.46,223052.0,74.1602,74.4497,74.1203,74.3299,223052.0
2022-05-05 12:55:00,74.47,74.67,74.39,74.62,154878.0,74.3399,74.5395,74.26,74.4896,154878.0
2022-05-05 13:00:00,74.67,75.18,74.64,74.95,175919.0,74.5395,75.0487,74.5096,74.8191,175919.0
2022-05-05 13:05:00,74.94,75.28,74.88,75.14,72363.0,74.8091,75.1485,74.7492,75.0087,72363.0
2022-05-05 13:10:00,75.12,75.16,74.58,74.62,91581.0,74.9888,75.0287,74.4497,74.4896,91581.0
2022-05-05 13:15:00,74.63,74.8,74.45,74.62,81164.0,74.4996,74.6693,74.3199,74.4896,81164.0
2022-05-05 13:20:00,74.55,74.71,74.48,74.6,54102.0,74.4198,74.5795,74.3499,74.4697,54102.0
2022-05-05 13:25:00,74.6,74.6,74.24,74.4,124565.0,74.4697,74.4697,74.1103,74.27,124565.0
2022-05-05 13:30:00,74.38,74.47,74.22,74.34,85872.0,74.2501,74.3399,74.0903,74.2101,85872.0
2022-05-05 13:35:00,74.35,74.69,74.24,74.31,101080.0,74.2201,74.5595,74.1103,74.1802,101080.0
2022-05-05 13:40:00,74.31,74.5,74.15,74.17,108107.0,74.1802,74.3698,74.0205,74.0404,108107.0
2022-05-05 13:45:00,74.18,74.3,74.12,74.14,60863.0,74.0504,74.1702,73.9905,74.0105,60863.0
2022-05-05 13:50:00,74.13,74.13,73.9,74.01,145549.0,74.0005,74.0005,73.7709,73.8807,145549.0
2022-05-05 13:55:00,74.03,74.17,73.88,73.94,105636.0,73.9007,74.0404,73.7509,73.8108,105636.0
2022-05-05 14:00:00,73.91,74.04,73.83,73.9,140575.0,73.7809,73.9106,73.701,73.7709,140575.0
2022-05-05 14:05:00,73.89,74.12,73.83,73.99,96254.0,73.7609,73.9905,73.701,73.8607,96254.0
2022-05-05 14:10:00,74.02,74.08,73.83,73.9,123471.0,73.8907,73.9506,73.701,73.7709,123471.0
2022-05-05 14:15:00,73.9,74.26,73.9,74.24,100631.0,73.7709,74.1303,73.7709,74.1103,100631.0
2022-05-05 14:20:00,74.24,74.27,73.82,73.88,112559.0,74.1103,74.1402,73.691,73.7509,112559.0
2022-05-05 14:25:00,73.88,73.99,73.75,73.76,123899.0,73.7509,73.8607,73.6212,73.6311,123899.0
2022-05-05 14:30:00,73.76,73.88,73.64,73.65,76748.0,73.6311,73.7509,73.5113,73.5213,76748.0
2022-05-05 14:35:00,73.64,73.76,73.6,73.71,74202.0,73.5113,73.6311,73.4714,73.5812,74202.0
2022-05-05 14:40:00,73.7,73.74,73.41,73.47,182454.0,73.5712,73.6112,73.2817,73.3416,182454.0
2022-05-05 14:45:00,73.47,73.71,73.41,73.5,110401.0,73.3416,73.5812,73.2817,73.3716,110401.0
2022-05-05 14:50:00,73.51,73.78,73.42,73.44,188529.0,73.3816,73.6511,73.2917,73.3117,188529.0
2022-05-05 14:55:00,73.42,73.45,73.3,73.33,146932.0,73.2917,73.3217,73.1719,73.2019,146932.0
2022-05-05 15:00:00,73.32,73.39,73.01,73.03,331001.0,73.1919,73.2618,72.8824,72.9024,331001.0
2022-05-05 15:05:00,73.04,73.26,72.97,73.13,230285.0,72.9124,73.132,72.8425,73.0022,230285.0
2022-05-05 15:10:00,73.13,73.17,72.88,72.91,276448.0,73.0022,73.0422,72.7527,72.7826,276448.0
2022-05-05 15:15:00,72.91,72.97,72.74,72.83,281779.0,72.7826,72.8425,72.6129,72.7028,281779.0
2022-05-05 15:20:00,72.85,72.86,72.58,72.59,178736.0,72.7227,72.7327,72.4532,72.4632,178736.0
2022-05-05 15:25:00,72.59,72.73,72.53,72.58,200536.0,72.4632,72.6029,72.4033,72.4532,200536.0
2022-05-05 15:30:00,72.59,72.87,72.5,72.8,229742.0,72.4632,72.7427,72.3733,72.6728,229742.0
2022-05-05 15:35:00,72.81,73.08,72.79,73.08,308074.0,72.6828,72.9523,72.6628,72.9523,308074.0
2022-05-05 15:40:00,73.09,73.27,73.03,73.09,413716.0,72.9623,73.142,72.9024,72.9623,413716.0
2022-05-05 15:45:00,73.1,73.32,73.05,73.07,389226.0,72.9723,73.1919,72.9224,72.9423,389226.0
2022-05-05 15:50:00,73.09,73.77,73.09,73.76,653215.0,72.9623,73.6411,72.9623,73.6311,653215.0
2022-05-05 15:55:00,73.77,73.93,73.61,73.86,763622.0,73.6411,73.8008,73.4814,73.731,763622.0
2022-05-06 09:30:00,72.91,73.14,72.17,72.2,585817.0,72.7826,73.0122,72.0439,72.0739,585817.0
2022-05-06 09:35:00,72.14,72.21,70.79,70.83,574823.0,72.014,72.0838,70.6663,70.7063,574823.0
2022-05-06 09:40:00,70.79,71.41,70.71,70.93,710138.0,70.6663,71.2852,70.5865,70.8061,710138.0
2022-05-06 09:45:00,70.92,71.02,70.53,70.95,436312.0,70.7961,70.8959,70.4068,70.826,436312.0
2022-05-06 09:50:00,70.98,71.16,70.59,70.61,381660.0,70.856,71.0357,70.4667,70.4866,381660.0
2022-05-06 09:55:00,70.62,70.69,70.12,70.48,401019.0,70.4966,70.5665,69.9975,70.3569,401019.0
2022-05-06 10:00:00,70.47,71.04,70.32,70.71,467446.0,70.3469,70.9159,70.1971,70.5865,467446.0
2022-05-06 10:05:00,70.71,71.65,70.71,71.04,614755.0,70.5865,71.5248,70.5865,70.9159,614755.0
2022-05-06 10:10:00,71.03,71.52,70.79,71.39,227721.0,70.9059,71.395,70.6663,71.2653,227721.0
2022-05-06 10:15:00,71.37,72.29,71.36,71.72,314873.0,71.2453,72.1637,71.2353,71.5947,314873.0
2022-05-06 10:20:00,71.69,71.92,71.37,71.65,214146.0,71.5648,71.7943,71.2453,71.5248,214146.0
2022-05-06 10:25:00,71.66,72.06,71.34,71.34,173354.0,71.5348,71.9341,71.2154,71.2154,173354.0
2022-05-06 10:30:00,71.32,71.67,70.92,70.96,265468.0,71.1954,71.5448,70.7961,70.836,265468.0
2022-05-06 10:35:00,70.97,71.0,70.52,70.98,172483.0,70.846,70.876,70.3968,70.856,172483.0
2022-05-06 10:40:00,70.99,71.3,70.77,70.79,163681.0,70.866,71.1754,70.6464,70.6663,163681.0
2022-05-06 10:45:00,70.77,71.83,70.71,71.68,232412.0,70.6464,71.7045,70.5865,71.5548,232412.0
2022-05-06 10:50:00,71.71,71.92,71.31,71.83,217107.0,71.5847,71.7943,71.1854,71.7045,217107.0
2022-05-06 10:55:00,71.8,72.05,71.53,71.77,207082.0,71.6746,71.9241,71.405,71.6446,207082.0
2022-05-06 11:00:00,71.76,71.92,71.38,71.5,248038.0,71.6346,71.7943,71.2553,71.3751,248038.0
2022-05-06 11:05:00,71.52,71.68,71.42,71.61,114839.0,71.395,71.5548,71.2952,71.4849,114839.0
2022-05-06 11:10:00,71.6,71.94,71.31,71.93,154501.0,71.4749,71.8143,71.1854,71.8043,154501.0
2022-05-06 11:15:00,71.99,72.5,71.91,72.3,468683.0,71.8642,72.3733,71.7844,72.1737,468683.0
2022-05-06 11:20:00,72.3,72.34,71.95,72.07,160672.0,72.1737,72.2136,71.8243,71.9441,160672.0
2022-05-06 11:25:00,72.06,72.17,71.73,71.78,132477.0,71.9341,72.0439,71.6047,71.6546,132477.0
2022-05-06 11:30:00,71.79,72.01,71.19,71.24,135910.0,71.6646,71.8842,71.0656,71.1155,135910.0
2022-05-06 11:35:00,71.23,71.26,70.76,70.83,166722.0,71.1056,71.1355,70.6364,70.7063,166722.0
2022-05-06 11:40:00,70.82,71.01,70.72,70.76,144851.0,70.6963,70.8859,70.5964,70.6364,144851.0
2022-05-06 11:45:00,70.72,70.94,70.59,70.81,139705.0,70.5964,70.8161,70.4667,70.6863,139705.0
2022-05-06 11:50:00,70.81,71.13,70.59,70.63,128920.0,70.6863,71.0057,70.4667,70.5066,128920.0
2022-05-06 11:55:00,70.64,70.71,70.4,70.42,64855.0,70.5166,70.5865,70.277,70.297,64855.0
2022-05-06 12:00:00,70.42,70.95,70.36,70.8,122088.0,70.297,70.826,70.2371,70.6763,122088.0
2022-05-06 12:05:00,70.78,71.49,70.75,71.0,182645.0,70.6563,71.3651,70.6264,70.876,182645.0
2022-05-06 12:10:00,71.01,71.09,70.55,70.64,138244.0,70.8859,70.9658,70.4267,70.5166,138244.0
2022-05-06 12:15:00,70.6,70.73,70.36,70.38,128533.0,70.4767,70.6064,70.2371,70.257,128533.0
2022-05-06 12:20:00,70.39,71.07,70.36,70.88,150258.0,70.267,70.9458,70.2371,70.7562,150258.0
2022-05-06 12:25:00,70.88,71.25,70.88,71.13,123705.0,70.7562,71.1255,70.7562,71.0057,123705.0
2022-05-06 12:30:00,71.14,71.22,70.84,71.18,121142.0,71.0157,71.0956,70.7162,71.0556,121142.0
2022-05-06 12:35:00,71.2,71.31,70.7,70.89,181782.0,71.0756,71.1854,70.5765,70.7661,181782.0
2022-05-06 12:40:00,70.87,70.94,70.72,70.92,71212.0,70.7462,70.8161,70.5964,70.7961,71212.0
2022-05-06 12:45:00,70.94,71.05,70.87,70.9,115817.0,70.8161,70.9259,70.7462,70.7761,115817.0
2022-05-06 12:50:00,70.9,71.41,70.73,71.31,146572.0,70.7761,71.2852,70.6064,71.1854,146572.0
2022-05-06 12:55:00,71.28,71.71,71.23,71.6,135781.0,71.1555,71.5847,71.1056,71.4749,135781.0
2022-05-06 13:00:00,71.64,71.69,71.36,71.68,136395.0,71.5148,71.5648,71.2353,71.5548,136395.0
2022-05-06 13:05:00,71.67,71.67,71.26,71.28,109875.0,71.5448,71.5448,71.1355,71.1555,109875.0
2022-05-06 13:10:00,71.28,71.32,70.89,70.9,115334.0,71.1555,71.1954,70.7661,70.7761,115334.0
2022-05-06 13:15:00,70.89,71.04,70.61,70.68,122687.0,70.7661,70.9159,70.4866,70.5565,122687.0
2022-05-06 13:20:00,70.67,71.13,70.6,70.77,141993.0,70.5465,71.0057,70.4767,70.6464,141993.0
2022-05-06 13:25:00,70.75,70.87,70.51,70.63,90140.0,70.6264,70.7462,70.3868,70.5066,90140.0
2022-05-06 13:30:00,70.62,70.76,70.55,70.64,70476.0,70.4966,70.6364,70.4267,70.5166,70476.0
2022-05-06 13:35:00,70.65,70.75,70.31,70.51,147003.0,70.5266,70.6264,70.1872,70.3868,147003.0
2022-05-06 13:40:00,70.52,70.82,70.42,70.55,141005.0,70.3968,70.6963,70.297,70.4267,141005.0
2022-05-06 13:45:00,70.57,70.66,70.43,70.57,125946.0,70.4467,70.5365,70.307,70.4467,125946.0
2022-05-06 13:50:00,70.57,70.62,70.36,70.39,131594.0,70.4467,70.4966,70.2371,70.267,131594.0
2022-05-06 13:55:00,70.39,70.47,70.22,70.25,170340.0,70.267,70.3469,70.0973,70.1273,170340.0
2022-05-06 14:00:00,70.21,70.53,70.2,70.33,107921.0,70.0873,70.4068,70.0774,70.2071,107921.0
2022-05-06 14:05:00,70.31,70.31,70.01,70.02,137187.0,70.1872,70.1872,69.8877,69.8977,137187.0
2022-05-06 14:10:00,70.03,70.36,70.02,70.27,154456.0,69.9077,70.2371,69.8977,70.1472,154456.0
2022-05-06 14:15:00,70.28,70.45,70.08,70.09,103370.0,70.1572,70.3269,69.9576,69.9675,103370.0
2022-05-06 14:20:00,70.08,70.23,70.0,70.09,145101.0,69.9576,70.1073,69.8777,69.9675,145101.0
2022-05-06 14:25:00,70.08,70.19,69.96,70.07,119422.0,69.9576,70.0674,69.8378,69.9476,119422.0
2022-05-06 14:30:00,70.09,70.18,69.97,70.05,75578.0,69.9675,70.0574,69.8478,69.9276,75578.0
2022-05-06 14:35:00,70.05,70.19,70.03,70.1,101926.0,69.9276,70.0674,69.9077,69.9775,101926.0
2022-05-06 14:40:00,70.1,70.18,69.88,69.89,177112.0,69.9775,70.0574,69.7579,69.7679,177112.0
2022-05-06 14:45:00,69.88,70.06,69.8,70.03,158456.0,69.7579,69.9376,69.6781,69.9077,158456.0
2022-05-06 14:50:00,70.02,70.36,70.0,70.3,242705.0,69.8977,70.2371,69.8777,70.1772,242705.0
2022-05-06 14:55:00,70.33,70.39,70.01,70.01,158814.0,70.2071,70.267,69.8877,69.8877,158814.0
2022-05-06 15:00:00,70.01,70.06,69.87,69.96,122606.0,69.8877,69.9376,69.7479,69.8378,122606.0
2022-05-06 15:05:00,69.95,69.99,69.78,69.91,133800.0,69.8278,69.8677,69.6581,69.7879,133800.0
2022-05-06 15:10:00,69.89,69.99,69.86,69.89,82576.0,69.7679,69.8677,69.7379,69.7679,82576.0
2022-05-06 15:15:00,69.88,69.99,69.73,69.87,160828.0,69.7579,69.8677,69.6082,69.7479,160828.0
2022-05-06 15:20:00,69.88,69.88,69.64,69.64,122580.0,69.7579,69.7579,69.5183,69.5183,122580.0
2022-05-06 15:25:00,69.65,70.01,69.63,69.87,232452.0,69.5283,69.8877,69.5083,69.7479,232452.0
2022-05-06 15:30:00,69.88,70.09,69.83,69.94,183575.0,69.7579,69.9675,69.708,69.8178,183575.0
2022-05-06 15:35:00,69.94,70.53,69.93,70.39,434848.0,69.8178,70.4068,69.8078,70.267,434848.0
2022-05-06 15:40:00,70.39,70.41,70.14,70.2,389977.0,70.267,70.287,70.0175,70.0774,389977.0
2022-05-06 15:45:00,70.21,70.36,70.1,70.21,728798.0,70.0873,70.2371,69.9775,70.0873,728798.0
2022-05-06 15:50:00,70.22,70.28,70.06,70.13,812146.0,70.0973,70.1572,69.9376,70.0075,812146.0
2022-05-06 15:55:00,70.12,70.17,69.99,70.14,718238.0,69.9975,70.0474,69.8677,70.0175,718238.0
2022-05-09 09:30:00,68.98,69.16,67.83,69.12,946498.0,68.8595,69.0392,67.7115,68.9992,946498.0
2022-05-09 09:35:00,69.13,69.61,68.73,69.28,439400.0,69.0092,69.4884,68.6099,69.159,439400.0
2022-05-09 09:40:00,69.27,69.58,68.84,69.31,403711.0,69.149,69.4584,68.7197,69.1889,403711.0
2022-05-09 09:45:00,69.28,69.28,68.47,68.7,321006.0,69.159,69.159,68.3504,68.58,321006.0
2022-05-09 09:50:00,68.71,68.78,68.14,68.33,441811.0,68.59,68.6598,68.021,68.2106,441811.0
2022-05-09 09:55:00,68.33,68.41,67.84,68.12,414789.0,68.2106,68.2905,67.7215,68.001,414789.0
2022-05-09 10:00:00,68.07,68.14,67.59,67.65,315185.0,67.9511,68.021,67.4719,67.5318,315185.0
2022-05-09 10:05:00,67.63,67.92,67.47,67.47,258378.0,67.5118,67.8013,67.3521,67.3521,258378.0
2022-05-09 10:10:00,67.49,67.89,67.29,67.78,441871.0,67.3721,67.7714,67.1724,67.6616,441871.0
2022-05-09 10:15:00,67.76,67.91,67.49,67.55,242093.0,67.6416,67.7914,67.3721,67.432,242093.0
2022-05-09 10:20:00,67.56,67.65,67.37,67.37,145644.0,67.442,67.5318,67.2523,67.2523,145644.0
2022-05-09 10:25:00,67.35,67.48,67.17,67.19,213982.0,67.2323,67.3621,67.0526,67.0726,213982.0
2022-05-09 10:30:00,67.19,67.25,66.99,67.16,220253.0,67.0726,67.1325,66.873,67.0427,220253.0
2022-05-09 10:35:00,67.16,67.26,66.79,66.81,190201.0,67.0427,67.1425,66.6733,66.6933,190201.0
2022-05-09 10:40:00,66.8,67.19,66.76,66.89,266510.0,66.6833,67.0726,66.6434,66.7731,266510.0
2022-05-09 10:45:00,66.92,67.27,66.86,67.06,231961.0,66.8031,67.1525,66.7432,66.9428,231961.0
2022-05-09 10:50:00,67.07,67.14,66.67,66.71,176777.0,66.9528,67.0227,66.5535,66.5935,176777.0
2022-05-09 10:55:00,66.7,66.9,66.46,66.7,189311.0,66.5835,66.7831,66.3439,66.5835,189311.0
2022-05-09 11:00:00,66.68,66.8,66.56,66.74,153314.0,66.5635,66.6833,66.4437,66.6234,153314.0
2022-05-09 11:05:00,66.73,66.74,66.23,66.43,188948.0,66.6134,66.6234,66.1143,66.3139,188948.0
2022-05-09 11:10:00,66.42,66.87,66.41,66.44,238806.0,66.304,66.7532,66.294,66.3239,238806.0
2022-05-09 11:15:00,66.44,66.72,66.43,66.67,244653.0,66.3239,66.6034,66.3139,66.5535,244653.0
2022-05-09 11:20:00,66.67,66.67,66.16,66.26,162178.0,66.5535,66.5535,66.0444,66.1442,162178.0
2022-05-09 11:25:00,66.24,66.35,66.08,66.16,167427.0,66.1243,66.2341,65.9646,66.0444,167427.0
2022-05-09 11:30:00,66.15,66.26,65.8,66.17,251324.0,66.0344,66.1442,65.685,66.0544,251324.0
2022-05-09 11:35:00,66.16,66.38,65.93,66.37,245937.0,66.0444,66.264,65.8148,66.254,245937.0
2022-05-09 11:40:00,66.37,66.58,66.14,66.46,172965.0,66.254,66.4637,66.0244,66.3439,172965.0
2022-05-09 11:45:00,66.45,66.5,66.03,66.07,181198.0,66.3339,66.3838,65.9146,65.9546,181198.0
2022-05-09 11:50:00,66.08,66.53,66.04,66.53,244446.0,65.9646,66.4138,65.9246,66.4138,244446.0
2022-05-09 11:55:00,66.53,66.78,66.39,66.49,217521.0,66.4138,66.6633,66.274,66.3738,217521.0
2022-05-09 12:00:00,66.48,66.48,65.99,66.22,195260.0,66.3639,66.3639,65.8747,66.1043,195260.0
2022-05-09 12:05:00,66.22,66.89,66.19,66.65,255509.0,66.1043,66.7731,66.0744,66.5336,255509.0
2022-05-09 12:10:00,66.67,67.14,66.67,66.92,254603.0,66.5535,67.0227,66.5535,66.8031,254603.0
2022-05-09 12:15:00,66.91,67.08,66.78,66.82,124914.0,66.7931,66.9628,66.6633,66.7033,124914.0
2022-05-09 12:20:00,66.82,66.83,66.56,66.7,196618.0,66.7033,66.7132,66.4437,66.5835,196618.0
2022-05-09 12:25:00,66.71,66.77,66.45,66.61,203145.0,66.5935,66.6533,66.3339,66.4936,203145.0
2022-05-09 12:30:00,66.6,66.73,66.42,66.6,226992.0,66.4836,66.6134,66.304,66.4836,226992.0
2022-05-09 12:35:00,66.6,66.6,66.0,66.01,190951.0,66.4836,66.4836,65.8847,65.8947,190951.0
2022-05-09 12:40:00,66.01,66.07,65.91,65.93,179245.0,65.8947,65.9546,65.7948,65.8148,179245.0
2022-05-09 12:45:00,65.93,65.99,65.71,65.95,251642.0,65.8148,65.8747,65.5952,65.8348,251642.0
2022-05-09 12:50:00,65.94,65.99,65.69,65.76,82155.0,65.8248,65.8747,65.5752,65.6451,82155.0
2022-05-09 12:55:00,65.74,65.81,65.63,65.71,107286.0,65.6251,65.695,65.5153,65.5952,107286.0
2022-05-09 13:00:00,65.7,65.76,65.51,65.56,144827.0,65.5852,65.6451,65.3955,65.4455,144827.0
2022-05-09 13:05:00,65.55,65.68,65.46,65.47,123231.0,65.4355,65.5653,65.3456,65.3556,123231.0
2022-05-09 13:10:00,65.46,65.5,65.32,65.32,116043.0,65.3456,65.3856,65.2059,65.2059,116043.0
2022-05-09 13:15:00,65.33,65.48,65.25,65.43,277550.0,65.2159,65.3656,65.136,65.3157,277550.0
2022-05-09 13:20:00,65.41,65.41,65.05,65.06,168861.0,65.2957,65.2957,64.9364,64.9463,168861.0
2022-05-09 13:25:00,65.06,65.43,65.05,65.37,215511.0,64.9463,65.3157,64.9364,65.2558,215511.0
2022-05-09 13:30:00,65.36,65.67,64.97,64.98,332483.0,65.2458,65.5553,64.8565,64.8665,332483.0
2022-05-09 13:35:00,64.98,64.98,64.58,64.71,501105.0,64.8665,64.8665,64.4672,64.5969,501105.0
2022-05-09 13:40:00,64.71,65.02,64.62,64.99,320013.0,64.5969,64.9064,64.5071,64.8765,320013.0
2022-05-09 13:45:00,64.98,65.22,64.91,64.94,638895.0,64.8665,65.1061,64.7966,64.8265,638895.0
2022-05-09 13:50:00,64.95,64.96,64.59,64.68,164227.0,64.8365,64.8465,64.4772,64.567,164227.0
2022-05-09 13:55:00,64.67,65.0,64.65,64.72,439988.0,64.557,64.8864,64.537,64.6069,439988.0
2022-05-09 14:00:00,64.72,65.0,64.71,64.89,286175.0,64.6069,64.8864,64.5969,64.7766,286175.0
2022-05-09 14:05:00,64.89,65.03,64.79,64.92,189199.0,64.7766,64.9164,64.6768,64.8066,189199.0
2022-05-09 14:10:00,64.91,65.18,64.85,65.03,194740.0,64.7966,65.0661,64.7367,64.9164,194740.0
2022-05-09 14:15:00,65.02,65.23,65.01,65.19,171310.0,64.9064,65.116,64.8964,65.0761,171310.0
2022-05-09 14:20:00,65.2,65.22,64.64,64.68,171707.0,65.0861,65.1061,64.5271,64.567,171707.0
2022-05-09 14:25:00,64.69,64.74,64.56,64.64,173483.0,64.577,64.6269,64.4472,64.5271,173483.0
2022-05-09 14:30:00,64.64,64.64,64.35,64.46,184084.0,64.5271,64.5271,64.2376,64.3474,184084.0
2022-05-09 14:35:00,64.46,64.67,64.41,64.44,207915.0,64.3474,64.557,64.2975,64.3274,207915.0
2022-05-09 14:40:00,64.44,64.48,64.34,64.34,134265.0,64.3274,64.3673,64.2276,64.2276,134265.0
2022-05-09 14:45:00,64.35,64.71,64.34,64.43,391423.0,64.2376,64.5969,64.2276,64.3174,391423.0
2022-05-09 14:50:00,64.42,64.6,64.27,64.54,217985.0,64.3075,64.4871,64.1577,64.4272,217985.0
2022-05-09 14:55:00,64.55,64.82,64.48,64.77,392929.0,64.4372,64.7068,64.3673,64.6568,392929.0
2022-05-09 15:00:00,64.78,65.15,64.74,64.98,386085.0,64.6668,65.0362,64.6269,64.8665,386085.0
2022-05-09 15:05:00,64.97,65.36,64.91,65.21,293917.0,64.8565,65.2458,64.7966,65.0961,293917.0
2022-05-09 15:10:00,65.22,65.47,65.1,65.29,459352.0,65.1061,65.3556,64.9863,65.1759,459352.0
2022-05-09 15:15:00,65.29,65.37,65.14,65.31,272884.0,65.1759,65.2558,65.0262,65.1959,272884.0
2022-05-09 15:20:00,65.31,65.31,64.99,65.06,225232.0,65.1959,65.1959,64.8765,64.9463,225232.0
2022-05-09 15:25:00,65.05,65.06,64.71,64.78,269459.0,64.9364,64.9463,64.5969,64.6668,269459.0
2022-05-09 15:30:00,64.78,64.79,64.51,64.64,303530.0,64.6668,64.6768,64.3973,64.5271,303530.0
2022-05-09 15:35:00,64.64,64.7,64.41,64.51,545982.0,64.5271,64.587,64.2975,64.3973,545982.0
2022-05-09 15:40:00,64.5,64.6,64.44,64.57,270875.0,64.3873,64.4871,64.3274,64.4572,270875.0
2022-05-09 15:45:00,64.57,64.62,64.26,64.33,419234.0,64.4572,64.5071,64.1477,64.2176,419234.0
2022-05-09 15:50:00,64.32,64.32,64.06,64.14,657509.0,64.2076,64.2076,63.9481,64.0279,657509.0
2022-05-09 15:55:00,64.15,64.4,64.14,64.33,1066363.0,64.0379,64.2875,64.0279,64.2176,1066363.0
2022-05-10 09:30:00,67.53,69.19,67.26,67.46,1631052.0,67.412,69.0691,67.1425,67.3421,1631052.0
2022-05-10 09:35:00,67.42,68.27,67.36,68.06,636064.0,67.3022,68.1507,67.2423,67.9411,636064.0
2022-05-10 09:40:00,68.11,68.2,66.91,66.96,632426.0,67.991,68.0808,66.7931,66.843,632426.0
2022-05-10 09:45:00,66.97,67.2,66.71,66.89,644700.0,66.853,67.0826,66.5935,66.7731,644700.0
2022-05-10 09:50:00,66.88,68.18,66.76,67.75,750747.0,66.7632,68.0609,66.6434,67.6316,750747.0
2022-05-10 09:55:00,67.78,68.3,67.65,68.0,466319.0,67.6616,68.1807,67.5318,67.8812,466319.0
2022-05-10 10:00:00,67.97,68.29,67.56,68.23,355286.0,67.8512,68.1707,67.442,68.1108,355286.0
2022-05-10 10:05:00,68.26,68.73,68.11,68.12,462641.0,68.1407,68.6099,67.991,68.001,462641.0
2022-05-10 10:10:00,68.13,68.3,67.56,67.92,247219.0,68.011,68.1807,67.442,67.8013,247219.0
2022-05-10 10:15:00,67.95,68.31,67.79,67.89,334626.0,67.8313,68.1907,67.6716,67.7714,334626.0
2022-05-10 10:20:00,67.87,68.25,67.78,67.83,315251.0,67.7514,68.1308,67.6616,67.7115,315251.0
2022-05-10 10:25:00,67.8,67.92,67.1,67.49,535492.0,67.6815,67.8013,66.9828,67.3721,535492.0
2022-05-10 10:30:00,67.49,67.71,67.35,67.35,162018.0,67.3721,67.5917,67.2323,67.2323,162018.0
2022-05-10 10:35:00,67.38,67.4,67.18,67.19,238730.0,67.2623,67.2822,67.0626,67.0726,238730.0
2022-05-10 10:40:00,67.2,67.2,66.64,66.91,439170.0,67.0826,67.0826,66.5236,66.7931,439170.0
2022-05-10 10:45:00,66.9,66.91,66.29,66.4,269067.0,66.7831,66.7931,66.1742,66.284,269067.0
2022-05-10 10:50:00,66.39,66.84,66.25,66.72,316562.0,66.274,66.7232,66.1343,66.6034,316562.0
2022-05-10 10:55:00,66.72,66.72,66.2,66.34,157515.0,66.6034,66.6034,66.0843,66.2241,157515.0
2022-05-10 11:00:00,66.32,66.56,66.03,66.15,156060.0,66.2041,66.4437,65.9146,66.0344,156060.0
2022-05-10 11:05:00,66.16,66.16,65.51,65.57,321708.0,66.0444,66.0444,65.3955,65.4554,321708.0
2022-05-10 11:10:00,65.54,65.7,65.19,65.19,299449.0,65.4255,65.5852,65.0761,65.0761,299449.0
2022-05-10 11:15:00,65.18,65.56,65.1,65.56,365467.0,65.0661,65.4455,64.9863,65.4455,365467.0
2022-05-10 11:20:00,65.56,65.82,65.43,65.47,457017.0,65.4455,65.705,65.3157,65.3556,457017.0
2022-05-10 11:25:00,65.49,65.62,65.12,65.59,170241.0,65.3756,65.5054,65.0062,65.4754,170241.0
2022-05-10 11:30:00,65.6,65.95,65.34,65.47,247933.0,65.4854,65.8348,65.2258,65.3556,247933.0
2022-05-10 11:35:00,65.5,66.3,65.37,66.3,324502.0,65.3856,66.1842,65.2558,66.1842,324502.0
2022-05-10 11:40:00,66.28,66.41,66.05,66.2,282953.0,66.1642,66.294,65.9346,66.0843,282953.0
2022-05-10 11:45:00,66.22,66.22,65.8,65.88,109559.0,66.1043,66.1043,65.685,65.7649,109559.0
2022-05-10 11:50:00,65.88,66.34,65.61,66.34,206508.0,65.7649,66.2241,65.4954,66.2241,206508.0
2022-05-10 11:55:00,66.34,66.54,65.97,66.42,187164.0,66.2241,66.4237,65.8547,66.304,187164.0
2022-05-10 12:00:00,66.43,66.72,66.2,66.64,199298.0,66.3139,66.6034,66.0843,66.5236,199298.0
2022-05-10 12:05:00,66.65,66.69,66.03,66.05,173182.0,66.5336,66.5735,65.9146,65.9346,173182.0
2022-05-10 12:10:00,66.07,66.62,65.85,66.34,358930.0,65.9546,66.5036,65.735,66.2241,358930.0
2022-05-10 12:15:00,66.34,66.78,66.29,66.51,149776.0,66.2241,66.6633,66.1742,66.3938,149776.0
2022-05-10 12:20:00,66.5,66.5,66.14,66.3,72579.0,66.3838,66.3838,66.0244,66.1842,72579.0
2022-05-10 12:25:00,66.3,66.43,66.04,66.13,74519.0,66.1842,66.3139,65.9246,66.0145,74519.0
2022-05-10 12:30:00,66.1,66.26,65.74,65.94,115180.0,65.9845,66.1442,65.6251,65.8248,115180.0
2022-05-10 12:35:00,65.92,66.15,65.81,65.89,172283.0,65.8048,66.0344,65.695,65.7749,172283.0
2022-05-10 12:40:00,65.89,66.64,65.87,66.63,112598.0,65.7749,66.5236,65.7549,66.5136,112598.0
2022-05-10 12:45:00,66.63,67.13,66.6,66.95,300638.0,66.5136,67.0127,66.4836,66.833,300638.0
2022-05-10 12:50:00,66.94,67.05,66.62,66.66,124295.0,66.823,66.9329,66.5036,66.5435,124295.0
2022-05-10 12:55:00,66.65,66.89,66.62,66.67,119986.0,66.5336,66.7731,66.5036,66.5535,119986.0
2022-05-10 13:00:00,66.68,67.11,66.55,67.08,162036.0,66.5635,66.9928,66.4337,66.9628,162036.0
2022-05-10 13:05:00,67.08,67.44,67.08,67.22,170138.0,66.9628,67.3222,66.9628,67.1026,170138.0
2022-05-10 13:10:00,67.21,67.3,66.9,67.23,182994.0,67.0926,67.1824,66.7831,67.1125,182994.0
2022-05-10 13:15:00,67.23,67.28,66.85,66.91,174048.0,67.1125,67.1625,66.7332,66.7931,174048.0
2022-05-10 13:20:00,66.94,67.09,66.81,67.09,186861.0,66.823,66.9728,66.6933,66.9728,186861.0
2022-05-10 13:25:00,67.1,67.49,67.1,67.49,125737.0,66.9828,67.3721,66.9828,67.3721,125737.0
2022-05-10 13:30:00,67.5,67.96,67.49,67.95,304625.0,67.3821,67.8413,67.3721,67.8313,304625.0
2022-05-10 13:35:00,67.95,68.33,67.94,68.06,399902.0,67.8313,68.2106,67.8213,67.9411,399902.0
2022-05-10 13:40:00,68.08,68.59,68.05,68.29,360188.0,67.9611,68.4702,67.9311,68.1707,360188.0
2022-05-10 13:45:00,68.32,68.72,68.23,68.62,214803.0,68.2006,68.5999,68.1108,68.5001,214803.0
2022-05-10 13:50:00,68.63,68.78,68.39,68.62,195845.0,68.5101,68.6598,68.2705,68.5001,195845.0
2022-05-10 13:55:00,68.65,68.97,68.44,68.96,378643.0,68.5301,68.8495,68.3204,68.8395,378643.0
2022-05-10 14:00:00,68.96,68.99,68.54,68.7,296566.0,68.8395,68.8695,68.4203,68.58,296566.0
2022-05-10 14:05:00,68.71,68.73,68.27,68.41,168812.0,68.59,68.6099,68.1507,68.2905,168812.0
2022-05-10 14:10:00,68.42,68.77,68.14,68.67,334483.0,68.3005,68.6499,68.021,68.55,334483.0
2022-05-10 14:15:00,68.65,68.66,67.74,68.08,331077.0,68.5301,68.54,67.6217,67.9611,331077.0
2022-05-10 14:20:00,68.09,68.29,67.79,67.82,103402.0,67.971,68.1707,67.6716,67.7015,103402.0
2022-05-10 14:25:00,67.84,67.85,67.52,67.71,121154.0,67.7215,67.7315,67.402,67.5917,121154.0
2022-05-10 14:30:00,67.73,67.98,67.7,67.84,238844.0,67.6117,67.8612,67.5817,67.7215,238844.0
2022-05-10 14:35:00,67.83,68.48,67.83,68.09,364722.0,67.7115,68.3604,67.7115,67.971,364722.0
2022-05-10 14:40:00,68.1,68.98,67.99,68.87,541522.0,67.981,68.8595,67.8712,68.7497,541522.0
2022-05-10 14:45:00,68.85,68.87,68.14,68.55,174983.0,68.7297,68.7497,68.021,68.4302,174983.0
2022-05-10 14:50:00,68.53,68.75,68.41,68.6,118595.0,68.4103,68.6299,68.2905,68.4801,118595.0
2022-05-10 14:55:00,68.64,68.72,68.18,68.62,232789.0,68.5201,68.5999,68.0609,68.5001,232789.0
2022-05-10 15:00:00,68.64,68.77,68.46,68.6,147976.0,68.5201,68.6499,68.3404,68.4801,147976.0
2022-05-10 15:05:00,68.62,68.96,68.52,68.56,126681.0,68.5001,68.8395,68.4003,68.4402,126681.0
2022-05-10 15:10:00,68.55,68.78,68.47,68.56,126771.0,68.4302,68.6598,68.3504,68.4402,126771.0
2022-05-10 15:15:00,68.56,68.62,68.32,68.43,190762.0,68.4402,68.5001,68.2006,68.3104,190762.0
2022-05-10 15:20:00,68.43,68.45,67.98,68.0,282269.0,68.3104,68.3304,67.8612,67.8812,282269.0
2022-05-10 15:25:00,67.99,68.05,67.87,68.05,161343.0,67.8712,67.9311,67.7514,67.9311,161343.0
2022-05-10 15:30:00,68.05,68.11,67.88,68.08,171743.0,67.9311,67.991,67.7614,67.9611,171743.0
2022-05-10 15:35:00,68.08,68.13,67.76,67.77,153237.0,67.9611,68.011,67.6416,67.6516,153237.0
2022-05-10 15:40:00,67.76,67.76,67.5,67.52,165998.0,67.6416,67.6416,67.3821,67.402,165998.0
2022-05-10 15:45:00,67.53,67.72,67.46,67.57,294813.0,67.412,67.6017,67.3421,67.4519,294813.0
2022-05-10 15:50:00,67.56,67.89,67.55,67.85,422384.0,67.442,67.7714,67.432,67.7315,422384.0
2022-05-10 15:55:00,67.84,67.86,67.57,67.59,714734.0,67.7215,67.7414,67.4519,67.4719,714734.0
2022-05-11 09:30:00,66.79,67.51,65.61,65.77,1036949.0,66.6733,67.3921,65.4954,65.6551,1036949.0
2022-05-11 09:35:00,65.7,66.73,65.5,66.3,713212.0,65.5852,66.6134,65.3856,66.1842,713212.0
2022-05-11 09:40:00,66.26,66.8,65.83,66.68,348387.0,66.1442,66.6833,65.715,66.5635,348387.0
2022-05-11 09:45:00,66.69,67.69,66.26,67.27,462009.0,66.5735,67.5717,66.1442,67.1525,462009.0
2022-05-11 09:50:00,67.28,68.0,67.01,67.11,690337.0,67.1625,67.8812,66.8929,66.9928,690337.0
2022-05-11 09:55:00,67.09,67.19,66.41,67.04,523456.0,66.9728,67.0726,66.294,66.9229,523456.0
2022-05-11 10:00:00,67.05,67.28,66.46,67.11,617610.0,66.9329,67.1625,66.3439,66.9928,617610.0
2022-05-11 10:05:00,67.11,67.11,66.21,66.21,282549.0,66.9928,66.9928,66.0943,66.0943,282549.0
2022-05-11 10:10:00,66.19,66.51,66.01,66.33,261718.0,66.0744,66.3938,65.8947,66.2141,261718.0
2022-05-11 10:15:00,66.33,66.45,65.93,66.32,381974.0,66.2141,66.3339,65.8148,66.2041,381974.0
2022-05-11 10:20:00,66.38,67.1,66.02,66.78,308059.0,66.264,66.9828,65.9047,66.6633,308059.0
2022-05-11 10:25:00,66.81,67.12,66.69,66.97,208683.0,66.6933,67.0027,66.5735,66.853,208683.0
2022-05-11 10:30:00,66.96,67.16,66.6,66.99,201762.0,66.843,67.0427,66.4836,66.873,201762.0
2022-05-11 10:35:00,66.99,67.33,66.58,67.16,155024.0,66.873,67.2124,66.4637,67.0427,155024.0
2022-05-11 10:40:00,67.16,67.94,67.09,67.89,327033.0,67.0427,67.8213,66.9728,67.7714,327033.0
2022-05-11 10:45:00,67.85,67.86,66.95,66.99,218558.0,67.7315,67.7414,66.833,66.873,218558.0
2022-05-11 10:50:00,66.97,66.97,66.3,66.42,233643.0,66.853,66.853,66.1842,66.304,233643.0
2022-05-11 10:55:00,66.38,66.44,66.16,66.38,226216.0,66.264,66.3239,66.0444,66.264,226216.0
2022-05-11 11:00:00,66.38,66.49,66.04,66.22,199760.0,66.264,66.3738,65.9246,66.1043,199760.0
2022-05-11 11:05:00,66.22,66.23,65.9,66.06,162954.0,66.1043,66.1143,65.7849,65.9446,162954.0
2022-05-11 11:10:00,66.04,66.34,65.92,66.1,159021.0,65.9246,66.2241,65.8048,65.9845,159021.0
2022-05-11 11:15:00,66.11,66.12,65.71,65.85,101045.0,65.9945,66.0045,65.5952,65.735,101045.0
2022-05-11 11:20:00,65.84,66.28,65.82,66.05,151474.0,65.725,66.1642,65.705,65.9346,151474.0
2022-05-11 11:25:00,66.04,66.34,65.87,66.24,224605.0,65.9246,66.2241,65.7549,66.1243,224605.0
2022-05-11 11:30:00,66.24,66.65,66.11,66.41,112394.0,66.1243,66.5336,65.9945,66.294,112394.0
2022-05-11 11:35:00,66.42,67.2,66.27,66.87,363852.0,66.304,67.0826,66.1542,66.7532,363852.0
2022-05-11 11:40:00,66.86,67.11,66.82,66.99,99692.0,66.7432,66.9928,66.7033,66.873,99692.0
2022-05-11 11:45:00,66.99,67.08,66.68,66.74,118946.0,66.873,66.9628,66.5635,66.6234,118946.0
2022-05-11 11:50:00,66.75,66.78,66.39,66.48,93305.0,66.6334,66.6633,66.274,66.3639,93305.0
2022-05-11 11:55:00,66.47,66.5,66.18,66.33,144091.0,66.3539,66.3838,66.0644,66.2141,144091.0
2022-05-11 12:00:00,66.32,66.33,66.05,66.16,114414.0,66.2041,66.2141,65.9346,66.0444,114414.0
2022-05-11 12:05:00,66.13,66.26,65.91,65.94,107042.0,66.0145,66.1442,65.7948,65.8248,107042.0
2022-05-11 12:10:00,65.95,65.97,65.7,65.88,133442.0,65.8348,65.8547,65.5852,65.7649,133442.0
2022-05-11 12:15:00,65.88,65.95,65.62,65.69,122230.0,65.7649,65.8348,65.5054,65.5752,122230.0
2022-05-11 12:20:00,65.65,66.27,65.64,66.21,186291.0,65.5353,66.1542,65.5253,66.0943,186291.0
2022-05-11 12:25:00,66.19,66.26,65.46,65.5,200356.0,66.0744,66.1442,65.3456,65.3856,200356.0
2022-05-11 12:30:00,65.49,65.58,65.34,65.47,263645.0,65.3756,65.4654,65.2258,65.3556,263645.0
2022-05-11 12:35:00,65.47,65.72,65.4,65.42,160475.0,65.3556,65.6052,65.2857,65.3057,160475.0
2022-05-11 12:40:00,65.42,65.71,65.08,65.18,222651.0,65.3057,65.5952,64.9663,65.0661,222651.0
2022-05-11 12:45:00,65.17,65.23,64.94,65.21,347661.0,65.0561,65.116,64.8265,65.0961,347661.0
2022-05-11 12:50:00,65.21,65.22,64.95,64.95,91779.0,65.0961,65.1061,64.8365,64.8365,91779.0
2022-05-11 12:55:00,64.93,65.0,64.57,64.64,479074.0,64.8166,64.8864,64.4572,64.5271,479074.0
2022-05-11 13:00:00,64.63,64.73,64.48,64.49,311760.0,64.5171,64.6169,64.3673,64.3773,311760.0
2022-05-11 13:05:00,64.48,64.53,64.28,64.31,264190.0,64.3673,64.4173,64.1677,64.1976,264190.0
2022-05-11 13:10:00,64.32,64.49,64.3,64.35,152992.0,64.2076,64.3773,64.1877,64.2376,152992.0
2022-05-11 13:15:00,64.35,64.57,64.32,64.35,255379.0,64.2376,64.4572,64.2076,64.2376,255379.0
2022-05-11 13:20:00,64.38,64.5,64.06,64.41,391495.0,64.2675,64.3873,63.9481,64.2975,391495.0
2022-05-11 13:25:00,64.41,64.46,64.01,64.02,190112.0,64.2975,64.3474,63.8982,63.9082,190112.0
2022-05-11 13:30:00,64.03,64.03,63.61,63.85,837340.0,63.9181,63.9181,63.4989,63.7384,837340.0
2022-05-11 13:35:00,63.86,63.96,63.71,63.78,180805.0,63.7484,63.8483,63.5987,63.6686,180805.0
2022-05-11 13:40:00,63.77,63.77,63.46,63.51,393592.0,63.6586,63.6586,63.3491,63.399,393592.0
2022-05-11 13:45:00,63.51,63.56,63.34,63.54,216237.0,63.399,63.449,63.2293,63.429,216237.0
2022-05-11 13:50:00,63.54,63.73,63.49,63.58,184709.0,63.429,63.6187,63.3791,63.4689,184709.0
2022-05-11 13:55:00,63.59,63.7,63.04,63.14,334605.0,63.4789,63.5887,62.9299,63.0297,334605.0
2022-05-11 14:00:00,63.13,63.68,63.13,63.68,379562.0,63.0197,63.5687,63.0197,63.5687,379562.0
2022-05-11 14:05:00,63.68,63.7,63.38,63.38,251088.0,63.5687,63.5887,63.2693,63.2693,251088.0
2022-05-11 14:10:00,63.38,63.56,63.31,63.47,143500.0,63.2693,63.449,63.1994,63.3591,143500.0
2022-05-11 14:15:00,63.46,63.62,63.25,63.44,248896.0,63.3491,63.5088,63.1395,63.3292,248896.0
2022-05-11 14:20:00,63.44,63.65,63.14,63.55,364247.0,63.3292,63.5388,63.0297,63.439,364247.0
2022-05-11 14:25:00,63.57,63.92,63.43,63.5,245462.0,63.4589,63.8083,63.3192,63.3891,245462.0
2022-05-11 14:30:00,63.5,63.65,63.31,63.62,177320.0,63.3891,63.5388,63.1994,63.5088,177320.0
2022-05-11 14:35:00,63.64,63.8,63.53,63.77,260728.0,63.5288,63.6885,63.419,63.6586,260728.0
2022-05-11 14:40:00,63.77,64.0,63.46,63.98,214296.0,63.6586,63.8882,63.3491,63.8682,214296.0
2022-05-11 14:45:00,63.98,64.14,63.46,63.53,277366.0,63.8682,64.0279,63.3491,63.419,277366.0
2022-05-11 14:50:00,63.53,63.59,63.25,63.4,349608.0,63.419,63.4789,63.1395,63.2892,349608.0
2022-05-11 14:55:00,63.38,63.44,63.16,63.28,150805.0,63.2693,63.3292,63.0497,63.1694,150805.0
2022-05-11 15:00:00,63.28,63.41,63.13,63.15,257592.0,63.1694,63.2992,63.0197,63.0397,257592.0
2022-05-11 15:05:00,63.14,63.32,63.09,63.17,230234.0,63.0297,63.2094,62.9798,63.0596,230234.0
2022-05-11 15:10:00,63.16,63.19,62.99,63.0,201563.0,63.0497,63.0796,62.88,62.8899,201563.0
2022-05-11 15:15:00,63.01,63.07,62.88,62.9,243964.0,62.8999,62.9598,62.7701,62.7901,243964.0
2022-05-11 15:20:00,62.9,62.99,62.75,62.81,189515.0,62.7901,62.88,62.6404,62.7003,189515.0
2022-05-11 15:25:00,62.82,63.02,62.74,62.88,250348.0,62.7102,62.9099,62.6304,62.7701,250348.0
2022-05-11 15:30:00,62.88,63.05,62.82,62.94,275511.0,62.7701,62.9398,62.7102,62.83,275511.0
2022-05-11 15:35:00,62.93,62.97,62.77,62.79,338565.0,62.8201,62.86,62.6603,62.6803,338565.0
2022-05-11 15:40:00,62.78,62.96,62.71,62.75,499940.0,62.6703,62.85,62.6004,62.6404,499940.0
2022-05-11 15:45:00,62.75,62.77,62.64,62.68,426855.0,62.6404,62.6603,62.5306,62.5705,426855.0
2022-05-11 15:50:00,62.67,62.85,62.52,62.84,605414.0,62.5605,62.7402,62.4108,62.7302,605414.0
2022-05-11 15:55:00,62.83,62.84,62.67,62.77,1161089.0,62.7202,62.7302,62.5605,62.6603,1161089.0
2022-05-12 09:30:00,62.02,62.74,61.78,62.23,891338.0,61.9116,62.6304,61.6721,62.1213,891338.0
2022-05-12 09:35:00,62.22,62.88,62.1,62.44,479559.0,62.1113,62.7701,61.9915,62.3309,479559.0
2022-05-12 09:40:00,62.45,63.36,62.15,63.21,599964.0,62.3409,63.2493,62.0414,63.0996,599964.0
2022-05-12 09:45:00,63.19,64.59,63.09,64.0,965664.0,63.0796,64.4772,62.9798,63.8882,965664.0
2022-05-12 09:50:00,63.98,65.03,63.79,64.74,951076.0,63.8682,64.9164,63.6786,64.6269,951076.0
2022-05-12 09:55:00,64.73,64.73,63.3,63.72,483962.0,64.6169,64.6169,63.1894,63.6087,483962.0
2022-05-12 10:00:00,63.7,64.15,63.27,64.15,268214.0,63.5887,64.0379,63.1595,64.0379,268214.0
2022-05-12 10:05:00,64.17,64.98,64.15,64.93,343239.0,64.0579,64.8665,64.0379,64.8166,343239.0
2022-05-12 10:10:00,64.93,65.45,64.61,64.96,525856.0,64.8166,65.3357,64.4971,64.8465,525856.0
2022-05-12 10:15:00,64.95,65.11,64.49,64.98,486582.0,64.8365,64.9962,64.3773,64.8665,486582.0
2022-05-12 10:20:00,65.0,65.69,64.79,65.49,296893.0,64.8864,65.5752,64.6768,65.3756,296893.0
2022-05-12 10:25:00,65.48,65.58,64.98,65.3,535263.0,65.3656,65.4654,64.8665,65.1859,535263.0
2022-05-12 10:30:00,65.31,65.56,64.8,64.89,250337.0,65.1959,65.4455,64.6868,64.7766,250337.0
2022-05-12 10:35:00,64.89,65.27,64.67,65.24,183263.0,64.7766,65.156,64.557,65.126,183263.0
2022-05-12 10:40:00,65.24,65.4,64.79,65.04,210030.0,65.126,65.2857,64.6768,64.9264,210030.0
2022-05-12 10:45:00,65.04,65.35,64.89,65.3,196856.0,64.9264,65.2358,64.7766,65.1859,196856.0
2022-05-12 10:50:00,65.33,65.83,65.3,65.82,238181.0,65.2159,65.715,65.1859,65.705,238181.0
2022-05-12 10:55:00,65.84,65.94,65.38,65.65,566665.0,65.725,65.8248,65.2658,65.5353,566665.0
2022-05-12 11:00:00,65.66,65.8,65.32,65.8,218572.0,65.5453,65.685,65.2059,65.685,218572.0
2022-05-12 11:05:00,65.79,66.03,65.6,66.03,589754.0,65.6751,65.9146,65.4854,65.9146,589754.0
2022-05-12 11:10:00,66.03,66.1,65.34,65.34,311041.0,65.9146,65.9845,65.2258,65.2258,311041.0
2022-05-12 11:15:00,65.34,65.52,65.21,65.36,164985.0,65.2258,65.4055,65.0961,65.2458,164985.0
2022-05-12 11:20:00,65.36,65.56,65.04,65.21,257833.0,65.2458,65.4455,64.9264,65.0961,257833.0
2022-05-12 11:25:00,65.21,65.42,65.16,65.17,117847.0,65.0961,65.3057,65.0462,65.0561,117847.0
2022-05-12 11:30:00,65.19,65.36,64.67,64.93,326896.0,65.0761,65.2458,64.557,64.8166,326896.0
2022-05-12 11:35:00,64.94,65.13,64.73,65.05,177668.0,64.8265,65.0162,64.6169,64.9364,177668.0
2022-05-12 11:40:00,65.06,65.06,64.61,64.64,142288.0,64.9463,64.9463,64.4971,64.5271,142288.0
2022-05-12 11:45:00,64.64,64.65,64.21,64.39,181322.0,64.5271,64.537,64.0978,64.2775,181322.0
2022-05-12 11:50:00,64.39,64.39,64.0,64.28,215112.0,64.2775,64.2775,63.8882,64.1677,215112.0
2022-05-12 11:55:00,64.28,64.41,64.17,64.19,166355.0,64.1677,64.2975,64.0579,64.0779,166355.0
2022-05-12 12:00:00,64.19,64.2,63.88,64.13,173386.0,64.0779,64.0878,63.7684,64.018,173386.0
2022-05-12 12:05:00,64.12,64.14,63.82,64.01,144572.0,64.008,64.0279,63.7085,63.8982,144572.0
2022-05-12 12:10:00,64.0,64.09,63.61,63.87,197190.0,63.8882,63.978,63.4989,63.7584,197190.0
2022-05-12 12:15:00,63.86,63.99,63.51,63.76,157098.0,63.7484,63.8782,63.399,63.6486,157098.0
2022-05-12 12:20:00,63.75,64.11,63.59,64.08,179237.0,63.6386,63.998,63.4789,63.968,179237.0
2022-05-12 12:25:00,64.08,64.39,63.99,64.27,195560.0,63.968,64.2775,63.8782,64.1577,195560.0
2022-05-12 12:30:00,64.26,64.65,64.22,64.56,118064.0,64.1477,64.537,64.1078,64.4472,118064.0
2022-05-12 12:35:00,64.62,64.77,64.57,64.59,157882.0,64.5071,64.6568,64.4572,64.4772,157882.0
2022-05-12 12:40:00,64.58,64.58,64.09,64.52,112696.0,64.4672,64.4672,63.978,64.4073,112696.0
2022-05-12 12:45:00,64.53,64.64,64.35,64.43,81029.0,64.4173,64.5271,64.2376,64.3174,81029.0
2022-05-12 12:50:00,64.42,64.57,64.27,64.46,76933.0,64.3075,64.4572,64.1577,64.3474,76933.0
2022-05-12 12:55:00,64.45,64.6,64.15,64.32,71738.0,64.3374,64.4871,64.0379,64.2076,71738.0
2022-05-12 13:00:00,64.29,64.51,63.95,64.02,148521.0,64.1777,64.3973,63.8383,63.9082,148521.0
2022-05-12 13:05:00,63.96,64.25,63.86,64.11,93310.0,63.8483,64.1377,63.7484,63.998,93310.0
2022-05-12 13:10:00,64.14,64.39,64.06,64.17,78325.0,64.0279,64.2775,63.9481,64.0579,78325.0
2022-05-12 13:15:00,64.15,64.31,63.95,64.02,66321.0,64.0379,64.1976,63.8383,63.9082,66321.0
2022-05-12 13:20:00,64.02,64.23,63.87,64.04,53040.0,63.9082,64.1178,63.7584,63.9281,53040.0
2022-05-12 13:25:00,64.05,64.1,63.88,64.04,80141.0,63.9381,63.988,63.7684,63.9281,80141.0
2022-05-12 13:30:00,64.02,64.19,63.77,63.95,128861.0,63.9082,64.0779,63.6586,63.8383,128861.0
2022-05-12 13:35:00,63.94,64.0,63.38,63.46,211950.0,63.8283,63.8882,63.2693,63.3491,211950.0
2022-05-12 13:40:00,63.46,63.51,63.2,63.36,166409.0,63.3491,63.399,63.0896,63.2493,166409.0
2022-05-12 13:45:00,63.34,63.42,63.0,63.01,128059.0,63.2293,63.3092,62.8899,62.8999,128059.0
2022-05-12 13:50:00,63.02,63.29,63.02,63.25,136891.0,62.9099,63.1794,62.9099,63.1395,136891.0
2022-05-12 13:55:00,63.25,63.45,63.08,63.41,109051.0,63.1395,63.3391,62.9698,63.2992,109051.0
2022-05-12 14:00:00,63.39,63.68,63.37,63.5,113974.0,63.2793,63.5687,63.2593,63.3891,113974.0
2022-05-12 14:05:00,63.49,63.51,63.27,63.34,106110.0,63.3791,63.399,63.1595,63.2293,106110.0
2022-05-12 14:10:00,63.34,63.6,63.32,63.59,59576.0,63.2293,63.4889,63.2094,63.4789,59576.0
2022-05-12 14:15:00,63.57,63.84,63.49,63.8,173623.0,63.4589,63.7285,63.3791,63.6885,173623.0
2022-05-12 14:20:00,63.78,63.91,63.67,63.78,90986.0,63.6686,63.7983,63.5588,63.6686,90986.0
2022-05-12 14:25:00,63.77,64.04,63.61,63.98,118933.0,63.6586,63.9281,63.4989,63.8682,118933.0
2022-05-12 14:30:00,63.97,63.99,63.49,63.63,127030.0,63.8582,63.8782,63.3791,63.5188,127030.0
2022-05-12 14:35:00,63.6,63.6,63.38,63.44,105140.0,63.4889,63.4889,63.2693,63.3292,105140.0
2022-05-12 14:40:00,63.47,63.69,63.43,63.67,94295.0,63.3591,63.5787,63.3192,63.5588,94295.0
2022-05-12 14:45:00,63.67,63.83,63.4,63.43,193884.0,63.5588,63.7185,63.2892,63.3192,193884.0
2022-05-12 14:50:00,63.44,63.61,63.26,63.46,190569.0,63.3292,63.4989,63.1495,63.3491,190569.0
2022-05-12 14:55:00,63.45,63.53,63.28,63.4,135211.0,63.3391,63.419,63.1694,63.2892,135211.0
2022-05-12 15:00:00,63.4,63.55,63.19,63.54,224356.0,63.2892,63.439,63.0796,63.429,224356.0
2022-05-12 15:05:00,63.55,63.57,63.34,63.44,221680.0,63.439,63.4589,63.2293,63.3292,221680.0
2022-05-12 15:10:00,63.45,63.52,63.23,63.4,181770.0,63.3391,63.409,63.1195,63.2892,181770.0
2022-05-12 15:15:00,63.39,63.84,63.34,63.74,220494.0,63.2793,63.7285,63.2293,63.6286,220494.0
2022-05-12 15:20:00,63.73,64.33,63.71,64.14,305714.0,63.6187,64.2176,63.5987,64.0279,305714.0
2022-05-12 15:25:00,64.13,64.34,63.85,63.88,279829.0,64.018,64.2276,63.7384,63.7684,279829.0
2022-05-12 15:30:00,63.87,64.22,63.85,64.11,203979.0,63.7584,64.1078,63.7384,63.998,203979.0
2022-05-12 15:35:00,64.1,64.31,63.99,64.28,381945.0,63.988,64.1976,63.8782,64.1677,381945.0
2022-05-12 15:40:00,64.3,64.44,64.07,64.25,337597.0,64.1877,64.3274,63.9581,64.1377,337597.0
2022-05-12 15:45:00,64.22,64.45,64.18,64.19,232770.0,64.1078,64.3374,64.0679,64.0779,232770.0
2022-05-12 15:50:00,64.2,64.68,64.2,64.6,390762.0,64.0878,64.567,64.0878,64.4871,390762.0
2022-05-12 15:55:00,64.6,65.03,64.47,64.94,928302.0,64.4871,64.9164,64.3574,64.8265,928302.0
2022-05-13 09:30:00,66.47,67.14,66.18,66.19,802346.0,66.3539,67.0227,66.0644,66.0744,802346.0
2022-05-13 09:35:00,66.23,66.76,65.99,66.36,348893.0,66.1143,66.6434,65.8747,66.2441,348893.0
2022-05-13 09:40:00,66.3,67.25,66.07,67.24,245142.0,66.1842,67.1325,65.9546,67.1225,245142.0
2022-05-13 09:45:00,67.25,67.42,67.01,67.23,326296.0,67.1325,67.3022,66.8929,67.1125,326296.0
2022-05-13 09:50:00,67.22,67.86,67.22,67.43,337428.0,67.1026,67.7414,67.1026,67.3122,337428.0
2022-05-13 09:55:00,67.43,67.54,67.09,67.19,191151.0,67.3122,67.422,66.9728,67.0726,191151.0
2022-05-13 10:00:00,67.2,67.76,67.16,67.53,243730.0,67.0826,67.6416,67.0427,67.412,243730.0
2022-05-13 10:05:00,67.53,67.72,67.39,67.7,204426.0,67.412,67.6017,67.2723,67.5817,204426.0
2022-05-13 10:10:00,67.7,67.83,67.25,67.38,212306.0,67.5817,67.7115,67.1325,67.2623,212306.0
2022-05-13 10:15:00,67.4,67.5,67.22,67.27,142182.0,67.2822,67.3821,67.1026,67.1525,142182.0
2022-05-13 10:20:00,67.3,67.66,67.24,67.63,148029.0,67.1824,67.5418,67.1225,67.5118,148029.0
2022-05-13 10:25:00,67.64,67.89,67.63,67.78,228777.0,67.5218,67.7714,67.5118,67.6616,228777.0
2022-05-13 10:30:00,67.8,68.01,67.77,67.97,171258.0,67.6815,67.8912,67.6516,67.8512,171258.0
2022-05-13 10:35:00,67.98,68.01,67.76,67.9,214708.0,67.8612,67.8912,67.6416,67.7814,214708.0
2022-05-13 10:40:00,67.93,67.96,67.57,67.62,145716.0,67.8113,67.8413,67.4519,67.5019,145716.0
2022-05-13 10:45:00,67.6,67.91,67.36,67.88,100075.0,67.4819,67.7914,67.2423,67.7614,100075.0
2022-05-13 10:50:00,67.86,68.13,67.85,68.13,137684.0,67.7414,68.011,67.7315,68.011,137684.0
2022-05-13 10:55:00,68.15,68.26,67.95,68.01,117825.0,68.0309,68.1407,67.8313,67.8912,117825.0
2022-05-13 11:00:00,68.01,68.04,67.73,67.78,164224.0,67.8912,67.9211,67.6117,67.6616,164224.0
2022-05-13 11:05:00,67.79,68.05,67.73,67.99,117602.0,67.6716,67.9311,67.6117,67.8712,117602.0
2022-05-13 11:10:00,67.98,68.22,67.96,68.06,179602.0,67.8612,68.1008,67.8413,67.9411,179602.0
2022-05-13 11:15:00,68.05,68.13,67.87,68.04,144171.0,67.9311,68.011,67.7514,67.9211,144171.0
2022-05-13 11:20:00,68.06,68.37,68.06,68.3,109412.0,67.9411,68.2506,67.9411,68.1807,109412.0
2022-05-13 11:25:00,68.3,68.61,68.25,68.55,225461.0,68.1807,68.4901,68.1308,68.4302,225461.0
2022-05-13 11:30:00,68.56,68.59,68.31,68.45,93089.0,68.4402,68.4702,68.1907,68.3304,93089.0
2022-05-13 11:35:00,68.46,68.56,68.37,68.49,111121.0,68.3404,68.4402,68.2506,68.3703,111121.0
2022-05-13 11:40:00,68.47,68.52,68.26,68.48,162796.0,68.3504,68.4003,68.1407,68.3604,162796.0
2022-05-13 11:45:00,68.48,68.49,68.35,68.48,130922.0,68.3604,68.3703,68.2306,68.3604,130922.0
2022-05-13 11:50:00,68.48,68.55,68.42,68.47,85619.0,68.3604,68.4302,68.3005,68.3504,85619.0
2022-05-13 11:55:00,68.48,68.7,68.44,68.69,105901.0,68.3604,68.58,68.3204,68.57,105901.0
2022-05-13 12:00:00,68.71,68.83,68.54,68.8,145599.0,68.59,68.7097,68.4203,68.6798,145599.0
2022-05-13 12:05:00,68.8,69.1,68.75,69.09,160305.0,68.6798,68.9793,68.6299,68.9693,160305.0
2022-05-13 12:10:00,69.1,69.39,69.08,69.18,204591.0,68.9793,69.2688,68.9593,69.0591,204591.0
2022-05-13 12:15:00,69.16,69.47,69.13,69.29,248288.0,69.0392,69.3486,69.0092,69.1689,248288.0
2022-05-13 12:20:00,69.28,69.3,69.03,69.1,212874.0,69.159,69.1789,68.9094,68.9793,212874.0
2022-05-13 12:25:00,69.09,69.18,68.92,69.17,130496.0,68.9693,69.0591,68.7996,69.0492,130496.0
2022-05-13 12:30:00,69.17,69.32,69.13,69.26,300854.0,69.0492,69.1989,69.0092,69.139,300854.0
2022-05-13 12:35:00,69.24,69.28,69.11,69.17,125347.0,69.119,69.159,68.9893,69.0492,125347.0
2022-05-13 12:40:00,69.18,69.3,69.05,69.05,116855.0,69.0591,69.1789,68.9294,68.9294,116855.0
2022-05-13 12:45:00,69.05,69.06,68.65,68.7,293375.0,68.9294,68.9393,68.5301,68.58,293375.0
2022-05-13 12:50:00,68.7,68.78,68.39,68.75,174646.0,68.58,68.6598,68.2705,68.6299,174646.0
2022-05-13 12:55:00,68.76,69.0,68.75,68.98,70046.0,68.6399,68.8795,68.6299,68.8595,70046.0
2022-05-13 13:00:00,68.97,69.08,68.81,69.06,130069.0,68.8495,68.9593,68.6898,68.9393,130069.0
2022-05-13 13:05:00,69.05,69.05,68.71,68.85,88313.0,68.9294,68.9294,68.59,68.7297,88313.0
2022-05-13 13:10:00,68.85,68.96,68.75,68.87,55103.0,68.7297,68.8395,68.6299,68.7497,55103.0
2022-05-13 13:15:00,68.86,68.87,68.64,68.69,117955.0,68.7397,68.7497,68.5201,68.57,117955.0
2022-05-13 13:20:00,68.7,68.85,68.57,68.84,156686.0,68.58,68.7297,68.4502,68.7197,156686.0
2022-05-13 13:25:00,68.84,68.94,68.72,68.75,57596.0,68.7197,68.8196,68.5999,68.6299,57596.0
2022-05-13 13:30:00,68.75,68.97,68.68,68.92,66833.0,68.6299,68.8495,68.56,68.7996,66833.0
2022-05-13 13:35:00,68.91,68.91,68.63,68.68,134897.0,68.7896,68.7896,68.5101,68.56,134897.0
2022-05-13 13:40:00,68.66,68.87,68.5,68.82,138678.0,68.54,68.7497,68.3803,68.6998,138678.0
2022-05-13 13:45:00,68.81,68.83,68.65,68.72,78756.0,68.6898,68.7097,68.5301,68.5999,78756.0
2022-05-13 13:50:00,68.73,68.73,68.38,68.51,110525.0,68.6099,68.6099,68.2605,68.3903,110525.0
2022-05-13 13:55:00,68.51,68.51,68.19,68.2,244688.0,68.3903,68.3903,68.0709,68.0808,244688.0
2022-05-13 14:00:00,68.19,68.21,67.78,67.82,193318.0,68.0709,68.0908,67.6616,67.7015,193318.0
2022-05-13 14:05:00,67.81,68.02,67.72,67.99,146329.0,67.6915,67.9012,67.6017,67.8712,146329.0
2022-05-13 14:10:00,67.99,68.12,67.82,67.86,79346.0,67.8712,68.001,67.7015,67.7414,79346.0
2022-05-13 14:15:00,67.86,68.0,67.74,67.88,105600.0,67.7414,67.8812,67.6217,67.7614,105600.0
2022-05-13 14:20:00,67.89,67.89,67.51,67.62,138941.0,67.7714,67.7714,67.3921,67.5019,138941.0
2022-05-13 14:25:00,67.62,67.73,67.5,67.66,110099.0,67.5019,67.6117,67.3821,67.5418,110099.0
2022-05-13 14:30:00,67.67,68.07,67.64,67.97,212077.0,67.5518,67.9511,67.5218,67.8512,212077.0
2022-05-13 14:35:00,67.97,68.01,67.65,67.77,46406.0,67.8512,67.8912,67.5318,67.6516,46406.0
2022-05-13 14:40:00,67.8,68.03,67.73,67.99,40596.0,67.6815,67.9111,67.6117,67.8712,40596.0
2022-05-13 14:45:00,68.02,68.07,67.91,68.03,92497.0,67.9012,67.9511,67.7914,67.9111,92497.0
2022-05-13 14:50:00,68.04,68.54,68.02,68.54,125895.0,67.9211,68.4203,67.9012,68.4203,125895.0
2022-05-13 14:55:00,68.55,68.57,68.36,68.48,99142.0,68.4302,68.4502,68.2406,68.3604,99142.0
2022-05-13 15:00:00,68.48,68.63,68.44,68.47,269340.0,68.3604,68.5101,68.3204,68.3504,269340.0
2022-05-13 15:05:00,68.47,68.72,68.46,68.64,96100.0,68.3504,68.5999,68.3404,68.5201,96100.0
2022-05-13 15:10:00,68.66,68.78,68.53,68.77,146823.0,68.54,68.6598,68.4103,68.6499,146823.0
2022-05-13 15:15:00,68.78,68.91,68.65,68.84,141642.0,68.6598,68.7896,68.5301,68.7197,141642.0
2022-05-13 15:20:00,68.85,68.9,68.71,68.73,159550.0,68.7297,68.7796,68.59,68.6099,159550.0
2022-05-13 15:25:00,68.73,69.03,68.72,69.0,193890.0,68.6099,68.9094,68.5999,68.8795,193890.0
2022-05-13 15:30:00,68.99,69.1,68.52,68.56,549435.0,68.8695,68.9793,68.4003,68.4402,549435.0
2022-05-13 15:35:00,68.56,68.64,68.19,68.31,366369.0,68.4402,68.5201,68.0709,68.1907,366369.0
2022-05-13 15:40:00,68.32,68.56,68.29,68.5,204812.0,68.2006,68.4402,68.1707,68.3803,204812.0
2022-05-13 15:45:00,68.5,68.57,68.12,68.24,307400.0,68.3803,68.4502,68.001,68.1208,307400.0
2022-05-13 15:50:00,68.24,68.56,68.24,68.53,515022.0,68.1208,68.4402,68.1208,68.4103,515022.0
2022-05-13 15:55:00,68.53,68.67,68.41,68.62,755031.0,68.4103,68.55,68.2905,68.5001,755031.0
2022-05-16 09:30:00,68.3,68.61,67.39,67.74,789719.0,68.1807,68.4901,67.2723,67.6217,789719.0
2022-05-16 09:35:00,67.75,68.59,67.35,68.59,287162.0,67.6316,68.4702,67.2323,68.4702,287162.0
2022-05-16 09:40:00,68.6,69.13,68.34,68.56,281490.0,68.4801,69.0092,68.2206,68.4402,281490.0
2022-05-16 09:45:00,68.56,68.71,68.07,68.25,271261.0,68.4402,68.59,67.9511,68.1308,271261.0
2022-05-16 09:50:00,68.29,68.6,68.12,68.41,256363.0,68.1707,68.4801,68.001,68.2905,256363.0
2022-05-16 09:55:00,68.41,68.62,68.16,68.49,143386.0,68.2905,68.5001,68.0409,68.3703,143386.0
2022-05-16 10:00:00,68.46,68.61,68.1,68.5,203339.0,68.3404,68.4901,67.981,68.3803,203339.0
2022-05-16 10:05:00,68.47,69.79,68.47,69.71,477674.0,68.3504,69.6681,68.3504,69.5882,477674.0
2022-05-16 10:10:00,69.71,70.07,69.65,69.94,281320.0,69.5882,69.9476,69.5283,69.8178,281320.0
2022-05-16 10:15:00,69.93,70.51,69.91,70.14,448989.0,69.8078,70.3868,69.7879,70.0175,448989.0
2022-05-16 10:20:00,70.13,70.4,70.05,70.21,207043.0,70.0075,70.277,69.9276,70.0873,207043.0
2022-05-16 10:25:00,70.2,70.46,69.93,70.42,294400.0,70.0774,70.3369,69.8078,70.297,294400.0
2022-05-16 10:30:00,70.42,70.46,69.71,69.8,224075.0,70.297,70.3369,69.5882,69.6781,224075.0
2022-05-16 10:35:00,69.8,69.99,69.67,69.93,169852.0,69.6781,69.8677,69.5483,69.8078,169852.0
2022-05-16 10:40:00,69.93,69.93,69.57,69.68,154434.0,69.8078,69.8078,69.4485,69.5583,154434.0
2022-05-16 10:45:00,69.66,69.66,69.34,69.44,182144.0,69.5383,69.5383,69.2189,69.3187,182144.0
2022-05-16 10:50:00,69.44,69.55,69.13,69.32,182678.0,69.3187,69.4285,69.0092,69.1989,182678.0
2022-05-16 10:55:00,69.31,69.39,69.08,69.08,153861.0,69.1889,69.2688,68.9593,68.9593,153861.0
2022-05-16 11:00:00,69.08,69.1,68.76,68.9,146240.0,68.9593,68.9793,68.6399,68.7796,146240.0
2022-05-16 11:05:00,68.88,69.08,68.71,69.08,136669.0,68.7597,68.9593,68.59,68.9593,136669.0
2022-05-16 11:10:00,69.05,69.36,69.01,69.17,119265.0,68.9294,69.2388,68.8894,69.0492,119265.0
2022-05-16 11:15:00,69.14,69.55,69.09,69.49,79138.0,69.0192,69.4285,68.9693,69.3686,79138.0
2022-05-16 11:20:00,69.49,69.54,69.24,69.36,65947.0,69.3686,69.4185,69.119,69.2388,65947.0
2022-05-16 11:25:00,69.37,69.49,69.18,69.46,97846.0,69.2488,69.3686,69.0591,69.3386,97846.0
2022-05-16 11:30:00,69.45,69.73,69.4,69.69,138703.0,69.3287,69.6082,69.2788,69.5682,138703.0
2022-05-16 11:35:00,69.67,69.83,69.29,69.81,132298.0,69.5483,69.708,69.1689,69.688,132298.0
2022-05-16 11:40:00,69.84,70.06,69.62,70.03,103342.0,69.718,69.9376,69.4984,69.9077,103342.0
2022-05-16 11:45:00,70.03,70.25,69.96,70.08,121812.0,69.9077,70.1273,69.8378,69.9576,121812.0
2022-05-16 11:50:00,70.09,70.17,69.96,70.13,66509.0,69.9675,70.0474,69.8378,70.0075,66509.0
2022-05-16 11:55:00,70.14,70.19,70.01,70.15,98731.0,70.0175,70.0674,69.8877,70.0274,98731.0
2022-05-16 12:00:00,70.15,70.36,69.99,70.17,189282.0,70.0274,70.2371,69.8677,70.0474,189282.0
2022-05-16 12:05:00,70.16,70.16,69.69,69.73,184370.0,70.0374,70.0374,69.5682,69.6082,184370.0
2022-05-16 12:10:00,69.76,69.79,69.43,69.47,98532.0,69.6381,69.6681,69.3087,69.3486,98532.0
2022-05-16 12:15:00,69.49,69.53,69.11,69.29,127159.0,69.3686,69.4085,68.9893,69.1689,127159.0
2022-05-16 12:20:00,69.29,69.37,69.15,69.23,48388.0,69.1689,69.2488,69.0292,69.109,48388.0
2022-05-16 12:25:00,69.24,69.3,69.13,69.23,81305.0,69.119,69.1789,69.0092,69.109,81305.0
2022-05-16 12:30:00,69.2,69.27,69.05,69.08,62238.0,69.0791,69.149,68.9294,68.9593,62238.0
2022-05-16 12:35:00,69.12,69.31,69.03,69.06,72829.0,68.9992,69.1889,68.9094,68.9393,72829.0
2022-05-16 12:40:00,69.05,69.08,68.92,68.95,84356.0,68.9294,68.9593,68.7996,68.8295,84356.0
2022-05-16 12:45:00,68.95,69.12,68.85,69.12,76879.0,68.8295,68.9992,68.7297,68.9992,76879.0
2022-05-16 12:50:00,69.14,69.18,68.71,68.71,67184.0,69.0192,69.0591,68.59,68.59,67184.0
2022-05-16 12:55:00,68.7,68.79,68.62,68.79,72208.0,68.58,68.6698,68.5001,68.6698,72208.0
2022-05-16 13:00:00,68.76,68.77,68.59,68.74,86490.0,68.6399,68.6499,68.4702,68.6199,86490.0
2022-05-16 13:05:00,68.71,68.96,68.63,68.96,58104.0,68.59,68.8395,68.5101,68.8395,58104.0
2022-05-16 13:10:00,68.96,69.27,68.91,69.19,118148.0,68.8395,69.149,68.7896,69.0691,118148.0
2022-05-16 13:15:00,69.21,69.23,68.84,68.87,113855.0,69.0891,69.109,68.7197,68.7497,113855.0
2022-05-16 13:20:00,68.87,69.26,68.84,69.11,78044.0,68.7497,69.139,68.7197,68.9893,78044.0
2022-05-16 13:25:00,69.12,69.31,69.05,69.27,93900.0,68.9992,69.1889,68.9294,69.149,93900.0
2022-05-16 13:30:00,69.27,69.4,69.25,69.31,74640.0,69.149,69.2788,69.129,69.1889,74640.0
2022-05-16 13:35:00,69.3,69.41,69.18,69.39,87829.0,69.1789,69.2887,69.0591,69.2688,87829.0
2022-05-16 13:40:00,69.37,69.49,69.13,69.36,81680.0,69.2488,69.3686,69.0092,69.2388,81680.0
2022-05-16 13:45:00,69.38,69.38,69.17,69.31,64755.0,69.2588,69.2588,69.0492,69.1889,64755.0
2022-05-16 13:50:00,69.3,69.38,69.11,69.24,38606.0,69.1789,69.2588,68.9893,69.119,38606.0
2022-05-16 13:55:00,69.24,69.28,69.08,69.17,50475.0,69.119,69.159,68.9593,69.0492,50475.0
2022-05-16 14:00:00,69.18,69.33,68.94,69.32,73303.0,69.0591,69.2089,68.8196,69.1989,73303.0
2022-05-16 14:05:00,69.32,69.59,69.32,69.53,71463.0,69.1989,69.4684,69.1989,69.4085,71463.0
2022-05-16 14:10:00,69.53,69.53,69.24,69.29,51357.0,69.4085,69.4085,69.119,69.1689,51357.0
2022-05-16 14:15:00,69.29,69.47,69.17,69.23,80198.0,69.1689,69.3486,69.0492,69.109,80198.0
2022-05-16 14:20:00,69.24,69.44,69.22,69.32,54158.0,69.119,69.3187,69.0991,69.1989,54158.0
2022-05-16 14:25:00,69.34,69.51,69.2,69.42,79046.0,69.2189,69.3886,69.0791,69.2987,79046.0
2022-05-16 14:30:00,69.43,69.49,69.37,69.4,133812.0,69.3087,69.3686,69.2488,69.2788,133812.0
2022-05-16 14:35:00,69.4,69.54,69.31,69.5,73785.0,69.2788,69.4185,69.1889,69.3786,73785.0
2022-05-16 14:40:00,69.51,69.58,69.29,69.32,72201.0,69.3886,69.4584,69.1689,69.1989,72201.0
2022-05-16 14:45:00,69.33,69.4,69.16,69.18,64765.0,69.2089,69.2788,69.0392,69.0591,64765.0
2022-05-16 14:50:00,69.16,69.35,69.06,69.29,71057.0,69.0392,69.2288,68.9393,69.1689,71057.0
2022-05-16 14:55:00,69.28,69.43,69.24,69.34,47581.0,69.159,69.3087,69.119,69.2189,47581.0
2022-05-16 15:00:00,69.34,69.4,69.16,69.3,65737.0,69.2189,69.2788,69.0392,69.1789,65737.0
2022-05-16 15:05:00,69.31,69.32,69.03,69.03,56132.0,69.1889,69.1989,68.9094,68.9094,56132.0
2022-05-16 15:10:00,69.02,69.04,68.77,68.86,99921.0,68.8994,68.9194,68.6499,68.7397,99921.0
2022-05-16 15:15:00,68.85,69.02,68.76,68.9,96773.0,68.7297,68.8994,68.6399,68.7796,96773.0
2022-05-16 15:20:00,68.88,68.98,68.8,68.94,291361.0,68.7597,68.8595,68.6798,68.8196,291361.0
2022-05-16 15:25:00,68.95,69.02,68.82,68.96,174513.0,68.8295,68.8994,68.6998,68.8395,174513.0
2022-05-16 15:30:00,68.97,68.98,68.78,68.79,103374.0,68.8495,68.8595,68.6598,68.6698,103374.0
2022-05-16 15:35:00,68.78,68.87,68.64,68.73,222990.0,68.6598,68.7497,68.5201,68.6099,222990.0
2022-05-16 15:40:00,68.73,68.8,68.53,68.53,124556.0,68.6099,68.6798,68.4103,68.4103,124556.0
2022-05-16 15:45:00,68.53,68.56,68.36,68.47,287884.0,68.4103,68.4402,68.2406,68.3504,287884.0
2022-05-16 15:50:00,68.47,68.83,68.47,68.68,265725.0,68.3504,68.7097,68.3504,68.56,265725.0
2022-05-16 15:55:00,68.7,68.75,68.38,68.47,301873.0,68.58,68.6299,68.2605,68.3504,301873.0
2022-05-17 09:30:00,70.0,70.72,69.5,70.04,600573.0,69.8777,70.5964,69.3786,69.9176,600573.0
2022-05-17 09:35:00,70.04,70.24,69.56,69.93,300950.0,69.9176,70.1173,69.4385,69.8078,300950.0
2022-05-17 09:40:00,70.0,70.72,69.82,70.45,386454.0,69.8777,70.5964,69.698,70.3269,386454.0
2022-05-17 09:45:00,70.46,70.59,70.11,70.23,228245.0,70.3369,70.4667,69.9875,70.1073,228245.0
2022-05-17 09:50:00,70.21,70.55,70.04,70.15,244371.0,70.0873,70.4267,69.9176,70.0274,244371.0
2022-05-17 09:55:00,70.14,70.27,69.88,69.99,306203.0,70.0175,70.1472,69.7579,69.8677,306203.0
2022-05-17 10:00:00,70.01,70.36,69.9,70.31,171579.0,69.8877,70.2371,69.7779,70.1872,171579.0
2022-05-17 10:05:00,70.32,70.39,70.02,70.02,195385.0,70.1971,70.267,69.8977,69.8977,195385.0
2022-05-17 10:10:00,70.05,70.24,69.84,70.11,443287.0,69.9276,70.1173,69.718,69.9875,443287.0
2022-05-17 10:15:00,70.13,70.47,69.99,70.46,161576.0,70.0075,70.3469,69.8677,70.3369,161576.0
2022-05-17 10:20:00,70.46,70.49,70.23,70.46,112517.0,70.3369,70.3668,70.1073,70.3369,112517.0
2022-05-17 10:25:00,70.47,70.51,69.89,69.96,120298.0,70.3469,70.3868,69.7679,69.8378,120298.0
2022-05-17 10:30:00,69.98,70.3,69.85,70.28,216494.0,69.8577,70.1772,69.728,70.1572,216494.0
2022-05-17 10:35:00,70.28,70.28,69.78,69.8,146212.0,70.1572,70.1572,69.6581,69.6781,146212.0
2022-05-17 10:40:00,69.8,69.87,69.29,69.38,265332.0,69.6781,69.7479,69.1689,69.2588,265332.0
2022-05-17 10:45:00,69.37,69.67,69.21,69.67,142996.0,69.2488,69.5483,69.0891,69.5483,142996.0
2022-05-17 10:50:00,69.68,69.72,69.44,69.62,119891.0,69.5583,69.5982,69.3187,69.4984,119891.0
2022-05-17 10:55:00,69.61,69.78,69.55,69.67,110745.0,69.4884,69.6581,69.4285,69.5483,110745.0
2022-05-17 11:00:00,69.7,69.84,69.61,69.82,166964.0,69.5782,69.718,69.4884,69.698,166964.0
2022-05-17 11:05:00,69.82,70.11,69.82,70.1,102588.0,69.698,69.9875,69.698,69.9775,102588.0
2022-05-17 11:10:00,70.1,70.28,70.03,70.26,179794.0,69.9775,70.1572,69.9077,70.1372,179794.0
2022-05-17 11:15:00,70.27,70.37,69.96,70.29,92168.0,70.1472,70.2471,69.8378,70.1672,92168.0
2022-05-17 11:20:00,70.28,70.5,70.23,70.47,77565.0,70.1572,70.3768,70.1073,70.3469,77565.0
2022-05-17 11:25:00,70.45,70.62,70.39,70.49,127236.0,70.3269,70.4966,70.267,70.3668,127236.0
2022-05-17 11:30:00,70.46,70.76,70.46,70.75,126379.0,70.3369,70.6364,70.3369,70.6264,126379.0
2022-05-17 11:35:00,70.72,70.82,70.67,70.76,152986.0,70.5964,70.6963,70.5465,70.6364,152986.0
2022-05-17 11:40:00,70.77,71.07,70.77,70.8,149656.0,70.6464,70.9458,70.6464,70.6763,149656.0
2022-05-17 11:45:00,70.83,70.9,70.68,70.7,77432.0,70.7063,70.7761,70.5565,70.5765,77432.0
2022-05-17 11:50:00,70.74,70.96,70.73,70.87,93226.0,70.6164,70.836,70.6064,70.7462,93226.0
2022-05-17 11:55:00,70.86,70.9,70.75,70.76,160380.0,70.7362,70.7761,70.6264,70.6364,160380.0
2022-05-17 12:00:00,70.76,70.8,70.65,70.77,90538.0,70.6364,70.6763,70.5266,70.6464,90538.0
2022-05-17 12:05:00,70.75,70.75,70.45,70.64,54051.0,70.6264,70.6264,70.3269,70.5166,54051.0
2022-05-17 12:10:00,70.61,70.64,70.5,70.55,61867.0,70.4866,70.5166,70.3768,70.4267,61867.0
2022-05-17 12:15:00,70.55,70.83,70.51,70.68,91758.0,70.4267,70.7063,70.3868,70.5565,91758.0
2022-05-17 12:20:00,70.66,70.83,70.59,70.78,39500.0,70.5365,70.7063,70.4667,70.6563,39500.0
2022-05-17 12:25:00,70.8,70.98,70.73,70.86,51182.0,70.6763,70.856,70.6064,70.7362,51182.0
2022-05-17 12:30:00,70.85,70.97,70.76,70.93,47246.0,70.7262,70.846,70.6364,70.8061,47246.0
2022-05-17 12:35:00,70.92,71.02,70.79,70.86,47916.0,70.7961,70.8959,70.6663,70.7362,47916.0
2022-05-17 12:40:00,70.87,71.1,70.81,71.01,322118.0,70.7462,70.9758,70.6863,70.8859,322118.0
2022-05-17 12:45:00,71.01,71.1,70.87,70.92,135536.0,70.8859,70.9758,70.7462,70.7961,135536.0
2022-05-17 12:50:00,70.91,71.06,70.84,70.98,61253.0,70.7861,70.9359,70.7162,70.856,61253.0
2022-05-17 12:55:00,70.98,70.98,70.66,70.78,198937.0,70.856,70.856,70.5365,70.6563,198937.0
2022-05-17 13:00:00,70.79,70.83,70.65,70.82,78058.0,70.6663,70.7063,70.5266,70.6963,78058.0
2022-05-17 13:05:00,70.82,71.07,70.76,71.02,177406.0,70.6963,70.9458,70.6364,70.8959,177406.0
2022-05-17 13:10:00,71.05,71.18,70.99,71.15,90458.0,70.9259,71.0556,70.866,71.0257,90458.0
2022-05-17 13:15:00,71.16,71.42,71.16,71.39,87556.0,71.0357,71.2952,71.0357,71.2653,87556.0
2022-05-17 13:20:00,71.4,71.44,71.11,71.11,103120.0,71.2753,71.3152,70.9858,70.9858,103120.0
2022-05-17 13:25:00,71.14,71.25,71.03,71.06,40230.0,71.0157,71.1255,70.9059,70.9359,40230.0
2022-05-17 13:30:00,71.04,71.18,71.02,71.15,50071.0,70.9159,71.0556,70.8959,71.0257,50071.0
2022-05-17 13:35:00,71.15,71.15,71.05,71.07,58503.0,71.0257,71.0257,70.9259,70.9458,58503.0
2022-05-17 13:40:00,71.06,71.13,70.94,71.11,146828.0,70.9359,71.0057,70.8161,70.9858,146828.0
2022-05-17 13:45:00,71.11,71.12,70.97,71.1,54002.0,70.9858,70.9957,70.846,70.9758,54002.0
2022-05-17 13:50:00,71.1,71.17,70.99,71.14,68235.0,70.9758,71.0457,70.866,71.0157,68235.0
2022-05-17 13:55:00,71.15,71.18,71.02,71.06,72822.0,71.0257,71.0556,70.8959,70.9359,72822.0
2022-05-17 14:00:00,71.07,71.14,70.82,71.04,80164.0,70.9458,71.0157,70.6963,70.9159,80164.0
2022-05-17 14:05:00,71.05,71.45,70.96,71.36,191838.0,70.9259,71.3252,70.836,71.2353,191838.0
2022-05-17 14:10:00,71.37,71.38,70.63,70.72,264686.0,71.2453,71.2553,70.5066,70.5964,264686.0
2022-05-17 14:15:00,70.76,70.98,70.62,70.76,143272.0,70.6364,70.856,70.4966,70.6364,143272.0
2022-05-17 14:20:00,70.72,70.72,70.26,70.55,216110.0,70.5964,70.5964,70.1372,70.4267,216110.0
2022-05-17 14:25:00,70.58,70.83,70.46,70.71,66326.0,70.4567,70.7063,70.3369,70.5865,66326.0
2022-05-17 14:30:00,70.66,70.79,70.49,70.53,48927.0,70.5365,70.6663,70.3668,70.4068,48927.0
2022-05-17 14:35:00,70.53,70.73,70.42,70.71,76677.0,70.4068,70.6064,70.297,70.5865,76677.0
2022-05-17 14:40:00,70.7,70.99,70.7,70.95,190206.0,70.5765,70.866,70.5765,70.826,190206.0
2022-05-17 14:45:00,70.97,71.26,70.85,71.19,158282.0,70.846,71.1355,70.7262,71.0656,158282.0
2022-05-17 14:50:00,71.18,71.3,71.01,71.01,170671.0,71.0556,71.1754,70.8859,70.8859,170671.0
2022-05-17 14:55:00,71.02,71.06,70.86,70.9,73632.0,70.8959,70.9359,70.7362,70.7761,73632.0
2022-05-17 15:00:00,70.92,71.28,70.88,71.25,96870.0,70.7961,71.1555,70.7562,71.1255,96870.0
2022-05-17 15:05:00,71.24,71.4,71.16,71.26,187355.0,71.1155,71.2753,71.0357,71.1355,187355.0
2022-05-17 15:10:00,71.23,71.33,71.13,71.29,119300.0,71.1056,71.2054,71.0057,71.1654,119300.0
2022-05-17 15:15:00,71.3,71.39,71.22,71.31,145738.0,71.1754,71.2653,71.0956,71.1854,145738.0
2022-05-17 15:20:00,71.33,71.41,71.21,71.32,72748.0,71.2054,71.2852,71.0856,71.1954,72748.0
2022-05-17 15:25:00,71.31,71.41,71.19,71.3,85518.0,71.1854,71.2852,71.0656,71.1754,85518.0
2022-05-17 15:30:00,71.3,71.34,71.02,71.05,120764.0,71.1754,71.2154,70.8959,70.9259,120764.0
2022-05-17 15:35:00,71.05,71.14,71.0,71.01,84643.0,70.9259,71.0157,70.876,70.8859,84643.0
2022-05-17 15:40:00,71.01,71.15,70.95,71.09,151381.0,70.8859,71.0257,70.826,70.9658,151381.0
2022-05-17 15:45:00,71.09,71.09,70.81,70.93,329927.0,70.9658,70.9658,70.6863,70.8061,329927.0
2022-05-17 15:50:00,70.95,71.46,70.95,71.44,344392.0,70.826,71.3352,70.826,71.3152,344392.0
2022-05-17 15:55:00,71.44,71.51,71.34,71.49,605186.0,71.3152,71.3851,71.2154,71.3651,605186.0
2022-05-18 09:30:00,69.56,70.28,69.33,70.11,683842.0,69.4385,70.1572,69.2089,69.9875,683842.0
2022-05-18 09:35:00,70.16,70.32,69.72,69.92,335606.0,70.0374,70.1971,69.5982,69.7978,335606.0
2022-05-18 09:40:00,69.87,70.02,69.43,69.51,284826.0,69.7479,69.8977,69.3087,69.3886,284826.0
2022-05-18 09:45:00,69.45,69.89,69.41,69.78,262538.0,69.3287,69.7679,69.2887,69.6581,262538.0
2022-05-18 09:50:00,69.78,69.83,69.34,69.45,340641.0,69.6581,69.708,69.2189,69.3287,340641.0
2022-05-18 09:55:00,69.44,69.55,69.15,69.31,277677.0,69.3187,69.4285,69.0292,69.1889,277677.0
2022-05-18 10:00:00,69.3,70.14,69.23,70.07,260387.0,69.1789,70.0175,69.109,69.9476,260387.0
2022-05-18 10:05:00,70.05,70.39,69.9,69.91,363143.0,69.9276,70.267,69.7779,69.7879,363143.0
2022-05-18 10:10:00,69.88,70.07,69.78,69.98,136401.0,69.7579,69.9476,69.6581,69.8577,136401.0
2022-05-18 10:15:00,69.96,70.3,69.86,70.25,138002.0,69.8378,70.1772,69.7379,70.1273,138002.0
2022-05-18 10:20:00,70.24,70.41,69.86,69.99,270263.0,70.1173,70.287,69.7379,69.8677,270263.0
2022-05-18 10:25:00,69.99,70.14,69.66,69.67,119244.0,69.8677,70.0175,69.5383,69.5483,119244.0
2022-05-18 10:30:00,69.66,69.78,69.54,69.61,101172.0,69.5383,69.6581,69.4185,69.4884,101172.0
2022-05-18 10:35:00,69.6,69.6,69.34,69.51,240192.0,69.4784,69.4784,69.2189,69.3886,240192.0
2022-05-18 10:40:00,69.52,69.82,69.44,69.82,63512.0,69.3985,69.698,69.3187,69.698,63512.0
2022-05-18 10:45:00,69.82,70.09,69.66,70.09,98656.0,69.698,69.9675,69.5383,69.9675,98656.0
2022-05-18 10:50:00,70.09,70.13,69.82,70.01,139013.0,69.9675,70.0075,69.698,69.8877,139013.0
2022-05-18 10:55:00,70.01,70.19,69.9,70.19,78270.0,69.8877,70.0674,69.7779,70.0674,78270.0
2022-05-18 11:00:00,70.17,70.19,69.84,69.88,159883.0,70.0474,70.0674,69.718,69.7579,159883.0
2022-05-18 11:05:00,69.88,70.04,69.58,69.58,101013.0,69.7579,69.9176,69.4584,69.4584,101013.0
2022-05-18 11:10:00,69.57,69.61,69.46,69.48,28607.0,69.4485,69.4884,69.3386,69.3586,28607.0
2022-05-18 11:15:00,69.48,69.48,69.25,69.29,56908.0,69.3586,69.3586,69.129,69.1689,56908.0
2022-05-18 11:20:00,69.27,69.38,68.97,69.03,239035.0,69.149,69.2588,68.8495,68.9094,239035.0
2022-05-18 11:25:00,69.02,69.19,68.96,69.01,65809.0,68.8994,69.0691,68.8395,68.8894,65809.0
2022-05-18 11:30:00,69.03,69.05,68.87,69.04,79239.0,68.9094,68.9294,68.7497,68.9194,79239.0
2022-05-18 11:35:00,69.05,69.37,68.98,69.08,106193.0,68.9294,69.2488,68.8595,68.9593,106193.0
2022-05-18 11:40:00,69.06,69.26,68.97,69.13,91052.0,68.9393,69.139,68.8495,69.0092,91052.0
2022-05-18 11:45:00,69.11,69.14,68.92,69.08,48782.0,68.9893,69.0192,68.7996,68.9593,48782.0
2022-05-18 11:50:00,69.06,69.24,68.83,68.85,48267.0,68.9393,69.119,68.7097,68.7297,48267.0
2022-05-18 11:55:00,68.85,69.02,68.82,68.83,39386.0,68.7297,68.8994,68.6998,68.7097,39386.0
2022-05-18 12:00:00,68.83,68.89,68.65,68.68,47782.0,68.7097,68.7696,68.5301,68.56,47782.0
2022-05-18 12:05:00,68.71,68.71,68.33,68.38,159778.0,68.59,68.59,68.2106,68.2605,159778.0
2022-05-18 12:10:00,68.35,68.67,68.34,68.63,69422.0,68.2306,68.55,68.2206,68.5101,69422.0
2022-05-18 12:15:00,68.63,68.79,68.58,68.66,92862.0,68.5101,68.6698,68.4602,68.54,92862.0
2022-05-18 12:20:00,68.67,68.72,68.28,68.4,82349.0,68.55,68.5999,68.1607,68.2805,82349.0
2022-05-18 12:25:00,68.4,68.73,68.4,68.64,51038.0,68.2805,68.6099,68.2805,68.5201,51038.0
2022-05-18 12:30:00,68.66,68.66,68.49,68.63,72975.0,68.54,68.54,68.3703,68.5101,72975.0
2022-05-18 12:35:00,68.64,68.86,68.56,68.78,80993.0,68.5201,68.7397,68.4402,68.6598,80993.0
2022-05-18 12:40:00,68.78,68.8,68.57,68.63,39118.0,68.6598,68.6798,68.4502,68.5101,39118.0
2022-05-18 12:45:00,68.62,68.79,68.46,68.79,57666.0,68.5001,68.6698,68.3404,68.6698,57666.0
2022-05-18 12:50:00,68.79,68.97,68.77,68.9,60918.0,68.6698,68.8495,68.6499,68.7796,60918.0
2022-05-18 12:55:00,68.89,69.08,68.87,69.0,47094.0,68.7696,68.9593,68.7497,68.8795,47094.0
2022-05-18 13:00:00,68.98,68.99,68.6,68.64,82251.0,68.8595,68.8695,68.4801,68.5201,82251.0
2022-05-18 13:05:00,68.63,68.63,68.22,68.23,80431.0,68.5101,68.5101,68.1008,68.1108,80431.0
2022-05-18 13:10:00,68.22,68.26,68.14,68.17,59645.0,68.1008,68.1407,68.021,68.0509,59645.0
2022-05-18 13:15:00,68.15,68.28,68.06,68.16,67481.0,68.0309,68.1607,67.9411,68.0409,67481.0
2022-05-18 13:20:00,68.14,68.35,68.14,68.25,67808.0,68.021,68.2306,68.021,68.1308,67808.0
2022-05-18 13:25:00,68.23,68.43,68.13,68.42,78016.0,68.1108,68.3104,68.011,68.3005,78016.0
2022-05-18 13:30:00,68.4,68.4,68.08,68.22,84022.0,68.2805,68.2805,67.9611,68.1008,84022.0
2022-05-18 13:35:00,68.22,68.29,67.94,68.06,211053.0,68.1008,68.1707,67.8213,67.9411,211053.0
2022-05-18 13:40:00,68.04,68.04,67.82,67.87,73697.0,67.9211,67.9211,67.7015,67.7514,73697.0
2022-05-18 13:45:00,67.88,67.94,67.66,67.79,139575.0,67.7614,67.8213,67.5418,67.6716,139575.0
2022-05-18 13:50:00,67.79,67.87,67.67,67.73,112214.0,67.6716,67.7514,67.5518,67.6117,112214.0
2022-05-18 13:55:00,67.73,67.74,67.57,67.73,201887.0,67.6117,67.6217,67.4519,67.6117,201887.0
2022-05-18 14:00:00,67.73,67.9,67.68,67.81,103014.0,67.6117,67.7814,67.5618,67.6915,103014.0
2022-05-18 14:05:00,67.83,67.87,67.65,67.79,65465.0,67.7115,67.7514,67.5318,67.6716,65465.0
2022-05-18 14:10:00,67.8,67.88,67.61,67.68,71617.0,67.6815,67.7614,67.4919,67.5618,71617.0
2022-05-18 14:15:00,67.71,67.97,67.62,67.86,68094.0,67.5917,67.8512,67.5019,67.7414,68094.0
2022-05-18 14:20:00,67.85,67.97,67.71,67.8,61294.0,67.7315,67.8512,67.5917,67.6815,61294.0
2022-05-18 14:25:00,67.8,67.92,67.78,67.88,45007.0,67.6815,67.8013,67.6616,67.7614,45007.0
2022-05-18 14:30:00,67.89,67.92,67.58,67.62,91279.0,67.7714,67.8013,67.4619,67.5019,91279.0
2022-05-18 14:35:00,67.61,67.61,67.45,67.5,183801.0,67.4919,67.4919,67.3322,67.3821,183801.0
2022-05-18 14:40:00,67.5,67.66,67.38,67.42,185257.0,67.3821,67.5418,67.2623,67.3022,185257.0
2022-05-18 14:45:00,67.42,67.61,67.22,67.48,191630.0,67.3022,67.4919,67.1026,67.3621,191630.0
2022-05-18 14:50:00,67.46,67.57,67.34,67.4,137353.0,67.3421,67.4519,67.2224,67.2822,137353.0
2022-05-18 14:55:00,67.4,67.51,67.27,67.36,82886.0,67.2822,67.3921,67.1525,67.2423,82886.0
2022-05-18 15:00:00,67.35,67.62,67.34,67.53,70394.0,67.2323,67.5019,67.2224,67.412,70394.0
2022-05-18 15:05:00,67.53,67.9,67.53,67.79,140218.0,67.412,67.7814,67.412,67.6716,140218.0
2022-05-18 15:10:00,67.78,67.95,67.76,67.77,159631.0,67.6616,67.8313,67.6416,67.6516,159631.0
2022-05-18 15:15:00,67.78,67.96,67.75,67.83,139508.0,67.6616,67.8413,67.6316,67.7115,139508.0
2022-05-18 15:20:00,67.82,67.95,67.5,67.56,220435.0,67.7015,67.8313,67.3821,67.442,220435.0
2022-05-18 15:25:00,67.57,67.66,67.47,67.61,140769.0,67.4519,67.5418,67.3521,67.4919,140769.0
2022-05-18 15:30:00,67.61,67.69,67.51,67.53,152995.0,67.4919,67.5717,67.3921,67.412,152995.0
2022-05-18 15:35:00,67.53,68.08,67.5,67.98,199746.0,67.412,67.9611,67.3821,67.8612,199746.0
2022-05-18 15:40:00,67.98,68.07,67.79,67.86,199070.0,67.8612,67.9511,67.6716,67.7414,199070.0
2022-05-18 15:45:00,67.87,67.95,67.78,67.89,291658.0,67.7514,67.8313,67.6616,67.7714,291658.0
2022-05-18 15:50:00,67.89,67.95,67.58,67.62,374405.0,67.7714,67.8313,67.4619,67.5019,374405.0
2022-05-18 15:55:00,67.63,67.96,67.59,67.9,756553.0,67.5118,67.8413,67.4719,67.7814,756553.0
2022-05-19 09:30:00,67.64,68.73,67.59,68.53,515021.0,67.5218,68.6099,67.4719,68.4103,515021.0
2022-05-19 09:35:00,68.57,69.22,68.27,69.07,325134.0,68.4502,69.0991,68.1507,68.9493,325134.0
2022-05-19 09:40:00,69.05,69.14,68.41,68.44,323638.0,68.9294,69.0192,68.2905,68.3204,323638.0
2022-05-19 09:45:00,68.47,68.51,67.6,67.66,285822.0,68.3504,68.3903,67.4819,67.5418,285822.0
2022-05-19 09:50:00,67.67,67.9,67.44,67.83,284164.0,67.5518,67.7814,67.3222,67.7115,284164.0
2022-05-19 09:55:00,67.82,68.13,67.45,67.61,424201.0,67.7015,68.011,67.3322,67.4919,424201.0
2022-05-19 10:00:00,67.59,68.38,67.48,68.23,433746.0,67.4719,68.2605,67.3621,68.1108,433746.0
2022-05-19 10:05:00,68.24,68.48,67.73,67.91,310233.0,68.1208,68.3604,67.6117,67.7914,310233.0
2022-05-19 10:10:00,67.92,68.11,67.81,67.9,251459.0,67.8013,67.991,67.6915,67.7814,251459.0
2022-05-19 10:15:00,67.9,68.57,67.82,68.33,370120.0,67.7814,68.4502,67.7015,68.2106,370120.0
2022-05-19 10:20:00,68.33,68.75,68.28,68.58,157536.0,68.2106,68.6299,68.1607,68.4602,157536.0
2022-05-19 10:25:00,68.54,68.59,67.93,68.07,231741.0,68.4203,68.4702,67.8113,67.9511,231741.0
2022-05-19 10:30:00,68.09,68.55,67.86,68.53,138517.0,67.971,68.4302,67.7414,68.4103,138517.0
2022-05-19 10:35:00,68.52,68.65,68.12,68.28,205037.0,68.4003,68.5301,68.001,68.1607,205037.0
2022-05-19 10:40:00,68.27,68.3,68.0,68.17,211123.0,68.1507,68.1807,67.8812,68.0509,211123.0
2022-05-19 10:45:00,68.17,68.46,68.15,68.34,94508.0,68.0509,68.3404,68.0309,68.2206,94508.0
2022-05-19 10:50:00,68.31,69.04,68.29,69.04,150847.0,68.1907,68.9194,68.1707,68.9194,150847.0
2022-05-19 10:55:00,69.06,69.36,69.01,69.35,222013.0,68.9393,69.2388,68.8894,69.2288,222013.0
2022-05-19 11:00:00,69.32,69.56,69.28,69.47,163978.0,69.1989,69.4385,69.159,69.3486,163978.0
2022-05-19 11:05:00,69.48,69.53,69.08,69.38,123099.0,69.3586,69.4085,68.9593,69.2588,123099.0
2022-05-19 11:10:00,69.35,69.55,69.26,69.32,69572.0,69.2288,69.4285,69.139,69.1989,69572.0
2022-05-19 11:15:00,69.25,69.25,68.95,69.07,114252.0,69.129,69.129,68.8295,68.9493,114252.0
2022-05-19 11:20:00,69.05,69.33,68.93,69.27,92508.0,68.9294,69.2089,68.8096,69.149,92508.0
2022-05-19 11:25:00,69.28,69.28,68.99,69.07,96746.0,69.159,69.159,68.8695,68.9493,96746.0
2022-05-19 11:30:00,69.07,69.35,69.06,69.08,104214.0,68.9493,69.2288,68.9393,68.9593,104214.0
2022-05-19 11:35:00,69.12,69.44,69.04,69.42,67120.0,68.9992,69.3187,68.9194,69.2987,67120.0
2022-05-19 11:40:00,69.43,69.97,69.39,69.8,178192.0,69.3087,69.8478,69.2688,69.6781,178192.0
2022-05-19 11:45:00,69.79,69.87,69.64,69.65,68942.0,69.6681,69.7479,69.5183,69.5283,68942.0
2022-05-19 11:50:00,69.64,69.68,69.35,69.52,111934.0,69.5183,69.5583,69.2288,69.3985,111934.0
2022-05-19 11:55:00,69.48,69.54,69.37,69.47,78687.0,69.3586,69.4185,69.2488,69.3486,78687.0
2022-05-19 12:00:00,69.48,69.48,69.3,69.36,84163.0,69.3586,69.3586,69.1789,69.2388,84163.0
2022-05-19 12:05:00,69.35,69.58,69.24,69.55,45313.0,69.2288,69.4584,69.119,69.4285,45313.0
2022-05-19 12:10:00,69.55,69.69,69.47,69.62,60615.0,69.4285,69.5682,69.3486,69.4984,60615.0
2022-05-19 12:15:00,69.6,69.74,69.36,69.4,72337.0,69.4784,69.6182,69.2388,69.2788,72337.0
2022-05-19 12:20:00,69.41,69.41,68.99,69.15,136547.0,69.2887,69.2887,68.8695,69.0292,136547.0
2022-05-19 12:25:00,69.15,69.23,68.95,69.17,74580.0,69.0292,69.109,68.8295,69.0492,74580.0
2022-05-19 12:30:00,69.16,69.27,69.05,69.11,73383.0,69.0392,69.149,68.9294,68.9893,73383.0
2022-05-19 12:35:00,69.12,69.17,68.8,68.86,73324.0,68.9992,69.0492,68.6798,68.7397,73324.0
2022-05-19 12:40:00,68.82,68.84,68.46,68.52,128401.0,68.6998,68.7197,68.3404,68.4003,128401.0
2022-05-19 12:45:00,68.51,68.62,68.37,68.6,51843.0,68.3903,68.5001,68.2506,68.4801,51843.0
2022-05-19 12:50:00,68.59,68.83,68.59,68.63,46188.0,68.4702,68.7097,68.4702,68.5101,46188.0
2022-05-19 12:55:00,68.62,68.99,68.52,68.87,44648.0,68.5001,68.8695,68.4003,68.7497,44648.0
2022-05-19 13:00:00,68.86,68.94,68.68,68.89,32020.0,68.7397,68.8196,68.56,68.7696,32020.0
2022-05-19 13:05:00,68.91,69.21,68.8,68.98,70057.0,68.7896,69.0891,68.6798,68.8595,70057.0
2022-05-19 13:10:00,69.0,69.03,68.57,68.69,85875.0,68.8795,68.9094,68.4502,68.57,85875.0
2022-05-19 13:15:00,68.65,68.92,68.54,68.91,65816.0,68.5301,68.7996,68.4203,68.7896,65816.0
2022-05-19 13:20:00,68.93,69.25,68.79,69.24,199392.0,68.8096,69.129,68.6698,69.119,199392.0
2022-05-19 13:25:00,69.23,69.32,69.1,69.17,56087.0,69.109,69.1989,68.9793,69.0492,56087.0
2022-05-19 13:30:00,69.19,69.46,69.09,69.2,76169.0,69.0691,69.3386,68.9693,69.0791,76169.0
2022-05-19 13:35:00,69.19,69.29,69.02,69.24,53011.0,69.0691,69.1689,68.8994,69.119,53011.0
2022-05-19 13:40:00,69.18,69.42,69.07,69.36,196521.0,69.0591,69.2987,68.9493,69.2388,196521.0
2022-05-19 13:45:00,69.37,69.47,68.89,68.93,163024.0,69.2488,69.3486,68.7696,68.8096,163024.0
2022-05-19 13:50:00,68.94,69.57,68.9,69.53,83133.0,68.8196,69.4485,68.7796,69.4085,83133.0
2022-05-19 13:55:00,69.53,70.0,69.53,69.83,125105.0,69.4085,69.8777,69.4085,69.708,125105.0
2022-05-19 14:00:00,69.82,69.87,69.5,69.58,94203.0,69.698,69.7479,69.3786,69.4584,94203.0
2022-05-19 14:05:00,69.58,69.62,69.35,69.56,45376.0,69.4584,69.4984,69.2288,69.4385,45376.0
2022-05-19 14:10:00,69.62,69.74,69.48,69.61,52611.0,69.4984,69.6182,69.3586,69.4884,52611.0
2022-05-19 14:15:00,69.64,69.7,69.39,69.41,54269.0,69.5183,69.5782,69.2688,69.2887,54269.0
2022-05-19 14:20:00,69.42,69.71,69.35,69.64,45093.0,69.2987,69.5882,69.2288,69.5183,45093.0
2022-05-19 14:25:00,69.65,69.75,69.48,69.66,54273.0,69.5283,69.6281,69.3586,69.5383,54273.0
2022-05-19 14:30:00,69.64,69.72,69.5,69.61,47906.0,69.5183,69.5982,69.3786,69.4884,47906.0
2022-05-19 14:35:00,69.63,70.0,69.47,69.82,118456.0,69.5083,69.8777,69.3486,69.698,118456.0
2022-05-19 14:40:00,69.8,69.81,69.39,69.69,97147.0,69.6781,69.688,69.2688,69.5682,97147.0
2022-05-19 14:45:00,69.72,69.89,69.59,69.89,56642.0,69.5982,69.7679,69.4684,69.7679,56642.0
2022-05-19 14:50:00,69.88,69.99,69.7,69.96,108203.0,69.7579,69.8677,69.5782,69.8378,108203.0
2022-05-19 14:55:00,69.94,70.04,69.73,69.97,210295.0,69.8178,69.9176,69.6082,69.8478,210295.0
2022-05-19 15:00:00,70.0,70.07,69.73,69.99,103922.0,69.8777,69.9476,69.6082,69.8677,103922.0
2022-05-19 15:05:00,70.01,70.08,69.76,69.76,121631.0,69.8877,69.9576,69.6381,69.6381,121631.0
2022-05-19 15:10:00,69.75,69.84,69.54,69.62,121607.0,69.6281,69.718,69.4185,69.4984,121607.0
2022-05-19 15:15:00,69.62,69.76,69.4,69.45,95625.0,69.4984,69.6381,69.2788,69.3287,95625.0
2022-05-19 15:20:00,69.44,69.45,69.12,69.12,106632.0,69.3187,69.3287,68.9992,68.9992,106632.0
2022-05-19 15:25:00,69.11,69.26,69.0,69.01,152977.0,68.9893,69.139,68.8795,68.8894,152977.0
2022-05-19 15:30:00,69.0,69.14,68.91,69.01,235757.0,68.8795,69.0192,68.7896,68.8894,235757.0
2022-05-19 15:35:00,69.0,69.07,68.9,68.99,238214.0,68.8795,68.9493,68.7796,68.8695,238214.0
2022-05-19 15:40:00,68.99,69.4,68.98,69.37,166842.0,68.8695,69.2788,68.8595,69.2488,166842.0
2022-05-19 15:45:00,69.38,69.52,69.21,69.44,269430.0,69.2588,69.3985,69.0891,69.3187,269430.0
2022-05-19 15:50:00,69.44,69.52,69.06,69.21,337672.0,69.3187,69.3985,68.9393,69.0891,337672.0
2022-05-19 15:55:00,69.22,69.44,69.2,69.4,432099.0,69.0991,69.3187,69.0791,69.2788,432099.0
2022-05-20 09:30:00,70.4,70.89,70.02,70.48,499588.0,70.277,70.7661,69.8977,70.3569,499588.0
2022-05-20 09:35:00,70.47,70.52,69.97,70.08,227842.0,70.3469,70.3968,69.8478,69.9576,227842.0
2022-05-20 09:40:00,70.03,70.63,69.9,70.6,185617.0,69.9077,70.5066,69.7779,70.4767,185617.0
2022-05-20 09:45:00,70.62,70.62,69.79,70.18,250224.0,70.4966,70.4966,69.6681,70.0574,250224.0
2022-05-20 09:50:00,70.16,70.41,70.03,70.2,161670.0,70.0374,70.287,69.9077,70.0774,161670.0
2022-05-20 09:55:00,70.19,70.72,70.13,70.5,183562.0,70.0674,70.5964,70.0075,70.3768,183562.0
2022-05-20 10:00:00,70.43,70.68,70.34,70.62,178969.0,70.307,70.5565,70.2171,70.4966,178969.0
2022-05-20 10:05:00,70.66,70.68,70.08,70.23,189554.0,70.5365,70.5565,69.9576,70.1073,189554.0
2022-05-20 10:10:00,70.22,70.32,70.1,70.2,138309.0,70.0973,70.1971,69.9775,70.0774,138309.0
2022-05-20 10:15:00,70.25,70.47,70.18,70.32,169515.0,70.1273,70.3469,70.0574,70.1971,169515.0
2022-05-20 10:20:00,70.31,70.36,69.97,70.09,127211.0,70.1872,70.2371,69.8478,69.9675,127211.0
2022-05-20 10:25:00,70.09,70.65,69.94,70.58,135588.0,69.9675,70.5266,69.8178,70.4567,135588.0
2022-05-20 10:30:00,70.57,70.6,70.19,70.31,72993.0,70.4467,70.4767,70.0674,70.1872,72993.0
2022-05-20 10:35:00,70.29,70.44,70.16,70.25,94893.0,70.1672,70.3169,70.0374,70.1273,94893.0
2022-05-20 10:40:00,70.25,70.34,70.12,70.2,47025.0,70.1273,70.2171,69.9975,70.0774,47025.0
2022-05-20 10:45:00,70.21,70.21,69.93,69.98,95833.0,70.0873,70.0873,69.8078,69.8577,95833.0
2022-05-20 10:50:00,70.0,70.01,69.46,69.51,119485.0,69.8777,69.8877,69.3386,69.3886,119485.0
2022-05-20 10:55:00,69.53,69.62,69.12,69.2,106678.0,69.4085,69.4984,68.9992,69.0791,106678.0
2022-05-20 11:00:00,69.22,69.25,69.05,69.25,125925.0,69.0991,69.129,68.9294,69.129,125925.0
2022-05-20 11:05:00,69.25,69.27,69.01,69.08,57984.0,69.129,69.149,68.8894,68.9593,57984.0
2022-05-20 11:10:00,69.07,69.07,68.9,69.01,106162.0,68.9493,68.9493,68.7796,68.8894,106162.0
2022-05-20 11:15:00,69.01,69.01,68.76,68.86,166423.0,68.8894,68.8894,68.6399,68.7397,166423.0
2022-05-20 11:20:00,68.85,68.89,68.67,68.69,97609.0,68.7297,68.7696,68.55,68.57,97609.0
2022-05-20 11:25:00,68.7,69.2,68.67,68.97,236776.0,68.58,69.0791,68.55,68.8495,236776.0
2022-05-20 11:30:00,68.94,69.09,68.89,68.98,122811.0,68.8196,68.9693,68.7696,68.8595,122811.0
2022-05-20 11:35:00,68.97,68.98,68.72,68.83,89951.0,68.8495,68.8595,68.5999,68.7097,89951.0
2022-05-20 11:40:00,68.86,69.1,68.83,68.95,69509.0,68.7397,68.9793,68.7097,68.8295,69509.0
2022-05-20 11:45:00,68.94,69.12,68.87,68.94,34859.0,68.8196,68.9992,68.7497,68.8196,34859.0
2022-05-20 11:50:00,68.94,69.15,68.86,68.94,47757.0,68.8196,69.0292,68.7397,68.8196,47757.0
2022-05-20 11:55:00,68.96,69.08,68.89,68.9,35169.0,68.8395,68.9593,68.7696,68.7796,35169.0
2022-05-20 12:00:00,68.89,68.9,68.73,68.79,67829.0,68.7696,68.7796,68.6099,68.6698,67829.0
2022-05-20 12:05:00,68.8,68.9,68.24,68.25,98452.0,68.6798,68.7796,68.1208,68.1308,98452.0
2022-05-20 12:10:00,68.24,68.37,68.03,68.29,131957.0,68.1208,68.2506,67.9111,68.1707,131957.0
2022-05-20 12:15:00,68.32,68.36,68.21,68.31,48779.0,68.2006,68.2406,68.0908,68.1907,48779.0
2022-05-20 12:20:00,68.31,68.59,68.31,68.59,51661.0,68.1907,68.4702,68.1907,68.4702,51661.0
2022-05-20 12:25:00,68.59,68.59,68.32,68.39,22889.0,68.4702,68.4702,68.2006,68.2705,22889.0
2022-05-20 12:30:00,68.37,68.51,68.31,68.37,33428.0,68.2506,68.3903,68.1907,68.2506,33428.0
2022-05-20 12:35:00,68.37,68.37,68.07,68.07,87094.0,68.2506,68.2506,67.9511,67.9511,87094.0
2022-05-20 12:40:00,68.07,68.12,67.87,67.87,192595.0,67.9511,68.001,67.7514,67.7514,192595.0
2022-05-20 12:45:00,67.86,68.1,67.71,68.06,104450.0,67.7414,67.981,67.5917,67.9411,104450.0
2022-05-20 12:50:00,68.07,68.07,67.79,67.83,64433.0,67.9511,67.9511,67.6716,67.7115,64433.0
2022-05-20 12:55:00,67.85,68.06,67.83,67.9,177641.0,67.7315,67.9411,67.7115,67.7814,177641.0
2022-05-20 13:00:00,67.92,67.93,67.67,67.79,133965.0,67.8013,67.8113,67.5518,67.6716,133965.0
2022-05-20 13:05:00,67.77,67.91,67.59,67.63,66564.0,67.6516,67.7914,67.4719,67.5118,66564.0
2022-05-20 13:10:00,67.66,67.7,67.45,67.55,111049.0,67.5418,67.5817,67.3322,67.432,111049.0
2022-05-20 13:15:00,67.55,67.58,67.29,67.31,91799.0,67.432,67.4619,67.1724,67.1924,91799.0
2022-05-20 13:20:00,67.32,67.39,67.18,67.21,125195.0,67.2024,67.2723,67.0626,67.0926,125195.0
2022-05-20 13:25:00,67.2,67.21,66.96,67.07,257440.0,67.0826,67.0926,66.843,66.9528,257440.0
2022-05-20 13:30:00,67.06,67.7,67.04,67.69,211475.0,66.9428,67.5817,66.9229,67.5717,211475.0
2022-05-20 13:35:00,67.68,67.9,67.51,67.76,121829.0,67.5618,67.7814,67.3921,67.6416,121829.0
2022-05-20 13:40:00,67.76,67.9,67.66,67.89,85210.0,67.6416,67.7814,67.5418,67.7714,85210.0
2022-05-20 13:45:00,67.89,68.09,67.78,67.89,82435.0,67.7714,67.971,67.6616,67.7714,82435.0
2022-05-20 13:50:00,67.86,68.16,67.73,68.03,65461.0,67.7414,68.0409,67.6117,67.9111,65461.0
2022-05-20 13:55:00,68.01,68.14,67.92,68.03,72016.0,67.8912,68.021,67.8013,67.9111,72016.0
2022-05-20 14:00:00,68.05,68.18,67.95,68.06,55949.0,67.9311,68.0609,67.8313,67.9411,55949.0
2022-05-20 14:05:00,68.08,68.08,67.79,67.92,44680.0,67.9611,67.9611,67.6716,67.8013,44680.0
2022-05-20 14:10:00,67.94,68.1,67.83,68.05,43416.0,67.8213,67.981,67.7115,67.9311,43416.0
2022-05-20 14:15:00,68.03,68.14,67.77,67.78,64959.0,67.9111,68.021,67.6516,67.6616,64959.0
2022-05-20 14:20:00,67.77,67.93,67.7,67.77,54624.0,67.6516,67.8113,67.5817,67.6516,54624.0
2022-05-20 14:25:00,67.76,67.93,67.69,67.88,50685.0,67.6416,67.8113,67.5717,67.7614,50685.0
2022-05-20 14:30:00,67.88,67.94,67.73,67.86,137228.0,67.7614,67.8213,67.6117,67.7414,137228.0
2022-05-20 14:35:00,67.86,68.09,67.85,68.02,102176.0,67.7414,67.971,67.7315,67.9012,102176.0
2022-05-20 14:40:00,68.01,68.36,67.97,68.33,93570.0,67.8912,68.2406,67.8512,68.2106,93570.0
2022-05-20 14:45:00,68.3,68.38,68.15,68.36,92172.0,68.1807,68.2605,68.0309,68.2406,92172.0
2022-05-20 14:50:00,68.36,68.85,68.27,68.71,112586.0,68.2406,68.7297,68.1507,68.59,112586.0
2022-05-20 14:55:00,68.7,68.79,68.56,68.56,68658.0,68.58,68.6698,68.4402,68.4402,68658.0
2022-05-20 15:00:00,68.56,68.71,68.36,68.44,49627.0,68.4402,68.59,68.2406,68.3204,49627.0
2022-05-20 15:05:00,68.44,68.49,68.32,68.44,50493.0,68.3204,68.3703,68.2006,68.3204,50493.0
2022-05-20 15:10:00,68.45,68.56,68.39,68.5,72789.0,68.3304,68.4402,68.2705,68.3803,72789.0
2022-05-20 15:15:00,68.51,68.8,68.46,68.68,80440.0,68.3903,68.6798,68.3404,68.56,80440.0
2022-05-20 15:20:00,68.7,68.93,68.7,68.9,172419.0,68.58,68.8096,68.58,68.7796,172419.0
2022-05-20 15:25:00,68.92,69.29,68.84,69.28,219107.0,68.7996,69.1689,68.7197,69.159,219107.0
2022-05-20 15:30:00,69.28,69.61,69.18,69.55,260362.0,69.159,69.4884,69.0591,69.4285,260362.0
2022-05-20 15:35:00,69.53,69.87,69.41,69.75,259943.0,69.4085,69.7479,69.2887,69.6281,259943.0
2022-05-20 15:40:00,69.76,70.07,69.7,69.92,276081.0,69.6381,69.9476,69.5782,69.7978,276081.0
2022-05-20 15:45:00,69.92,70.04,69.74,69.99,245465.0,69.7978,69.9176,69.6182,69.8677,245465.0
2022-05-20 15:50:00,70.0,70.22,69.94,70.16,284592.0,69.8777,70.0973,69.8178,70.0374,284592.0
2022-05-20 15:55:00,70.17,70.45,70.03,70.41,534462.0,70.0474,70.3269,69.9077,70.287,534462.0
2022-05-23 09:30:00,71.24,71.24,70.21,70.43,493808.0,71.1155,71.1155,70.0873,70.307,493808.0
2022-05-23 09:35:00,70.43,70.51,69.79,69.87,247382.0,70.307,70.3868,69.6681,69.7479,247382.0
2022-05-23 09:40:00,69.87,70.67,69.79,70.63,252952.0,69.7479,70.5465,69.6681,70.5066,252952.0
2022-05-23 09:45:00,70.64,71.22,70.58,71.1,271998.0,70.5166,71.0956,70.4567,70.9758,271998.0
2022-05-23 09:50:00,71.09,71.58,71.05,71.3,484757.0,70.9658,71.4549,70.9259,71.1754,484757.0
2022-05-23 09:55:00,71.31,71.36,70.66,70.7,265617.0,71.1854,71.2353,70.5365,70.5765,265617.0
2022-05-23 10:00:00,70.68,70.69,69.87,69.96,378196.0,70.5565,70.5665,69.7479,69.8378,378196.0
2022-05-23 10:05:00,69.97,70.15,69.79,69.92,169010.0,69.8478,70.0274,69.6681,69.7978,169010.0
2022-05-23 10:10:00,69.95,70.22,69.83,70.2,159412.0,69.8278,70.0973,69.708,70.0774,159412.0
2022-05-23 10:15:00,70.25,70.56,70.12,70.35,202523.0,70.1273,70.4367,69.9975,70.2271,202523.0
2022-05-23 10:20:00,70.34,70.43,70.06,70.35,101437.0,70.2171,70.307,69.9376,70.2271,101437.0
2022-05-23 10:25:00,70.36,70.36,69.72,70.27,128960.0,70.2371,70.2371,69.5982,70.1472,128960.0
2022-05-23 10:30:00,70.29,70.86,70.11,70.8,132276.0,70.1672,70.7362,69.9875,70.6763,132276.0
2022-05-23 10:35:00,70.84,70.87,70.38,70.53,155377.0,70.7162,70.7462,70.257,70.4068,155377.0
2022-05-23 10:40:00,70.52,70.61,70.11,70.28,111212.0,70.3968,70.4866,69.9875,70.1572,111212.0
2022-05-23 10:45:00,70.3,70.52,70.02,70.37,71901.0,70.1772,70.3968,69.8977,70.2471,71901.0
2022-05-23 10:50:00,70.36,70.36,69.91,70.17,105820.0,70.2371,70.2371,69.7879,70.0474,105820.0
2022-05-23 10:55:00,70.16,70.31,70.04,70.09,57357.0,70.0374,70.1872,69.9176,69.9675,57357.0
2022-05-23 11:00:00,70.13,70.42,70.0,70.36,101790.0,70.0075,70.297,69.8777,70.2371,101790.0
2022-05-23 11:05:00,70.34,70.52,70.04,70.08,64418.0,70.2171,70.3968,69.9176,69.9576,64418.0
2022-05-23 11:10:00,70.07,70.12,69.89,70.09,41661.0,69.9476,69.9975,69.7679,69.9675,41661.0
2022-05-23 11:15:00,70.12,70.22,69.75,69.8,138451.0,69.9975,70.0973,69.6281,69.6781,138451.0
2022-05-23 11:20:00,69.77,69.93,69.69,69.85,86888.0,69.6481,69.8078,69.5682,69.728,86888.0
2022-05-23 11:25:00,69.85,70.09,69.79,70.08,53984.0,69.728,69.9675,69.6681,69.9576,53984.0
2022-05-23 11:30:00,70.09,70.75,70.03,70.72,213877.0,69.9675,70.6264,69.9077,70.5964,213877.0
2022-05-23 11:35:00,70.72,70.73,70.53,70.69,103068.0,70.5964,70.6064,70.4068,70.5665,103068.0
2022-05-23 11:40:00,70.69,70.69,70.5,70.69,55404.0,70.5665,70.5665,70.3768,70.5665,55404.0
2022-05-23 11:45:00,70.68,70.73,70.45,70.51,62555.0,70.5565,70.6064,70.3269,70.3868,62555.0
2022-05-23 11:50:00,70.52,70.7,70.51,70.62,29965.0,70.3968,70.5765,70.3868,70.4966,29965.0
2022-05-23 11:55:00,70.63,70.66,70.39,70.45,60824.0,70.5066,70.5365,70.267,70.3269,60824.0
2022-05-23 12:00:00,70.47,70.64,70.39,70.59,40821.0,70.3469,70.5166,70.267,70.4667,40821.0
2022-05-23 12:05:00,70.61,70.79,70.54,70.72,30803.0,70.4866,70.6663,70.4168,70.5964,30803.0
2022-05-23 12:10:00,70.7,70.74,70.41,70.44,35461.0,70.5765,70.6164,70.287,70.3169,35461.0
2022-05-23 12:15:00,70.47,70.5,70.33,70.42,124246.0,70.3469,70.3768,70.2071,70.297,124246.0
2022-05-23 12:20:00,70.43,70.86,70.39,70.8,35058.0,70.307,70.7362,70.267,70.6763,35058.0
2022-05-23 12:25:00,70.78,70.87,70.64,70.66,62518.0,70.6563,70.7462,70.5166,70.5365,62518.0
2022-05-23 12:30:00,70.67,70.71,70.41,70.54,52969.0,70.5465,70.5865,70.287,70.4168,52969.0
2022-05-23 12:35:00,70.56,70.73,70.5,70.72,48483.0,70.4367,70.6064,70.3768,70.5964,48483.0
2022-05-23 12:40:00,70.7,70.73,70.52,70.65,30761.0,70.5765,70.6064,70.3968,70.5266,30761.0
2022-05-23 12:45:00,70.65,70.69,70.39,70.43,97390.0,70.5266,70.5665,70.267,70.307,97390.0
2022-05-23 12:50:00,70.43,70.47,70.19,70.26,96378.0,70.307,70.3469,70.0674,70.1372,96378.0
2022-05-23 12:55:00,70.28,70.34,70.21,70.33,51106.0,70.1572,70.2171,70.0873,70.2071,51106.0
2022-05-23 13:00:00,70.33,70.45,70.23,70.23,48603.0,70.2071,70.3269,70.1073,70.1073,48603.0
2022-05-23 13:05:00,70.22,70.3,70.19,70.28,88333.0,70.0973,70.1772,70.0674,70.1572,88333.0
2022-05-23 13:10:00,70.28,70.36,70.21,70.33,44416.0,70.1572,70.2371,70.0873,70.2071,44416.0
2022-05-23 13:15:00,70.31,70.31,70.01,70.07,108685.0,70.1872,70.1872,69.8877,69.9476,108685.0
2022-05-23 13:20:00,70.07,70.24,69.94,70.22,137309.0,69.9476,70.1173,69.8178,70.0973,137309.0
2022-05-23 13:25:00,70.24,70.28,70.16,70.23,38053.0,70.1173,70.1572,70.0374,70.1073,38053.0
2022-05-23 13:30:00,70.22,70.38,70.04,70.32,68416.0,70.0973,70.257,69.9176,70.1971,68416.0
2022-05-23 13:35:00,70.29,70.44,70.25,70.33,57161.0,70.1672,70.3169,70.1273,70.2071,57161.0
2022-05-23 13:40:00,70.33,70.48,70.28,70.4,32489.0,70.2071,70.3569,70.1572,70.277,32489.0
2022-05-23 13:45:00,70.39,70.75,70.35,70.68,108151.0,70.267,70.6264,70.2271,70.5565,108151.0
2022-05-23 13:50:00,70.68,70.71,70.58,70.66,100597.0,70.5565,70.5865,70.4567,70.5365,100597.0
2022-05-23 13:55:00,70.66,70.79,70.6,70.69,68423.0,70.5365,70.6663,70.4767,70.5665,68423.0
2022-05-23 14:00:00,70.69,70.79,70.47,70.56,75049.0,70.5665,70.6663,70.3469,70.4367,75049.0
2022-05-23 14:05:00,70.57,70.68,70.48,70.67,29232.0,70.4467,70.5565,70.3569,70.5465,29232.0
2022-05-23 14:10:00,70.67,70.83,70.67,70.82,44590.0,70.5465,70.7063,70.5465,70.6963,44590.0
2022-05-23 14:15:00,70.81,70.82,70.71,70.75,26666.0,70.6863,70.6963,70.5865,70.6264,26666.0
2022-05-23 14:20:00,70.74,70.81,70.63,70.73,30086.0,70.6164,70.6863,70.5066,70.6064,30086.0
2022-05-23 14:25:00,70.73,70.77,70.63,70.68,47665.0,70.6064,70.6464,70.5066,70.5565,47665.0
2022-05-23 14:30:00,70.69,70.7,70.52,70.55,173151.0,70.5665,70.5765,70.3968,70.4267,173151.0
2022-05-23 14:35:00,70.55,70.62,70.46,70.49,49076.0,70.4267,70.4966,70.3369,70.3668,49076.0
2022-05-23 14:40:00,70.49,70.65,70.44,70.63,56505.0,70.3668,70.5266,70.3169,70.5066,56505.0
2022-05-23 14:45:00,70.64,70.77,70.39,70.45,147179.0,70.5166,70.6464,70.267,70.3269,147179.0
2022-05-23 14:50:00,70.45,70.53,70.33,70.47,86084.0,70.3269,70.4068,70.2071,70.3469,86084.0
2022-05-23 14:55:00,70.49,70.53,70.39,70.46,43636.0,70.3668,70.4068,70.267,70.3369,43636.0
2022-05-23 15:00:00,70.47,70.6,70.45,70.58,42492.0,70.3469,70.4767,70.3269,70.4567,42492.0
2022-05-23 15:05:00,70.58,70.59,70.4,70.47,68852.0,70.4567,70.4667,70.277,70.3469,68852.0
2022-05-23 15:10:00,70.5,70.5,70.15,70.19,170448.0,70.3768,70.3768,70.0274,70.0674,170448.0
2022-05-23 15:15:00,70.2,70.24,70.06,70.17,70161.0,70.0774,70.1173,69.9376,70.0474,70161.0
2022-05-23 15:20:00,70.17,70.18,69.85,69.92,150800.0,70.0474,70.0574,69.728,69.7978,150800.0
2022-05-23 15:25:00,69.91,70.06,69.87,69.97,63864.0,69.7879,69.9376,69.7479,69.8478,63864.0
2022-05-23 15:30:00,69.97,70.08,69.93,70.05,159253.0,69.8478,69.9576,69.8078,69.9276,159253.0
2022-05-23 15:35:00,70.05,70.12,69.79,69.81,111002.0,69.9276,69.9975,69.6681,69.688,111002.0
2022-05-23 15:40:00,69.8,69.93,69.77,69.82,156429.0,69.6781,69.8078,69.6481,69.698,156429.0
2022-05-23 15:45:00,69.82,69.83,69.63,69.69,195661.0,69.698,69.708,69.5083,69.5682,195661.0
2022-05-23 15:50:00,69.7,70.06,69.7,69.84,494486.0,69.5782,69.9376,69.5782,69.718,494486.0
2022-05-23 15:55:00,69.85,70.15,69.77,70.12,533940.0,69.728,70.0274,69.6481,69.9975,533940.0
2022-05-24 09:30:00,69.13,69.47,68.49,68.6,559023.0,69.0092,69.3486,68.3703,68.4801,559023.0
2022-05-24 09:35:00,68.6,68.7,68.01,68.05,248840.0,68.4801,68.58,67.8912,67.9311,248840.0
2022-05-24 09:40:00,68.03,68.3,67.96,68.08,187722.0,67.9111,68.1807,67.8413,67.9611,187722.0
2022-05-24 09:45:00,68.06,68.24,67.59,67.63,179760.0,67.9411,68.1208,67.4719,67.5118,179760.0
2022-05-24 09:50:00,67.62,68.11,67.58,67.84,299080.0,67.5019,67.991,67.4619,67.7215,299080.0
2022-05-24 09:55:00,67.82,67.87,67.5,67.58,115847.0,67.7015,67.7514,67.3821,67.4619,115847.0
2022-05-24 10:00:00,67.59,67.64,67.3,67.55,171526.0,67.4719,67.5218,67.1824,67.432,171526.0
2022-05-24 10:05:00,67.53,67.75,67.45,67.57,171505.0,67.412,67.6316,67.3322,67.4519,171505.0
2022-05-24 10:10:00,67.56,67.76,67.35,67.37,249589.0,67.442,67.6416,67.2323,67.2523,249589.0
2022-05-24 10:15:00,67.36,67.5,67.15,67.46,255090.0,67.2423,67.3821,67.0327,67.3421,255090.0
2022-05-24 10:20:00,67.45,68.02,67.43,67.82,220176.0,67.3322,67.9012,67.3122,67.7015,220176.0
2022-05-24 10:25:00,67.8,68.1,67.8,67.97,123431.0,67.6815,67.981,67.6815,67.8512,123431.0
2022-05-24 10:30:00,67.95,68.34,67.9,68.06,156802.0,67.8313,68.2206,67.7814,67.9411,156802.0
2022-05-24 10:35:00,68.02,68.17,67.88,68.06,87068.0,67.9012,68.0509,67.7614,67.9411,87068.0
2022-05-24 10:40:00,68.05,68.2,67.92,67.96,63571.0,67.9311,68.0808,67.8013,67.8413,63571.0
2022-05-24 10:45:00,67.96,68.2,67.72,67.72,95412.0,67.8413,68.0808,67.6017,67.6017,95412.0
2022-05-24 10:50:00,67.71,67.92,67.66,67.88,106022.0,67.5917,67.8013,67.5418,67.7614,106022.0
2022-05-24 10:55:00,67.89,67.9,67.65,67.74,106036.0,67.7714,67.7814,67.5318,67.6217,106036.0
2022-05-24 11:00:00,67.72,67.83,67.56,67.56,103824.0,67.6017,67.7115,67.442,67.442,103824.0
2022-05-24 11:05:00,67.55,67.76,67.51,67.75,91220.0,67.432,67.6416,67.3921,67.6316,91220.0
2022-05-24 11:10:00,67.74,67.77,67.63,67.69,52211.0,67.6217,67.6516,67.5118,67.5717,52211.0
2022-05-24 11:15:00,67.7,67.96,67.56,67.62,118129.0,67.5817,67.8413,67.442,67.5019,118129.0
2022-05-24 11:20:00,67.62,67.76,67.51,67.68,48536.0,67.5019,67.6416,67.3921,67.5618,48536.0
2022-05-24 11:25:00,67.65,67.8,67.62,67.79,68625.0,67.5318,67.6815,67.5019,67.6716,68625.0
2022-05-24 11:30:00,67.79,67.97,67.68,67.94,86376.0,67.6716,67.8512,67.5618,67.8213,86376.0
2022-05-24 11:35:00,67.92,67.97,67.79,67.88,87776.0,67.8013,67.8512,67.6716,67.7614,87776.0
2022-05-24 11:40:00,67.87,68.09,67.85,68.03,97240.0,67.7514,67.971,67.7315,67.9111,97240.0
2022-05-24 11:45:00,68.03,68.53,68.03,68.51,158448.0,67.9111,68.4103,67.9111,68.3903,158448.0
2022-05-24 11:50:00,68.52,68.53,68.26,68.33,91020.0,68.4003,68.4103,68.1407,68.2106,91020.0
2022-05-24 11:55:00,68.34,68.47,68.25,68.25,62992.0,68.2206,68.3504,68.1308,68.1308,62992.0
2022-05-24 12:00:00,68.23,68.36,68.17,68.36,52959.0,68.1108,68.2406,68.0509,68.2406,52959.0
2022-05-24 12:05:00,68.37,68.53,68.26,68.53,93513.0,68.2506,68.4103,68.1407,68.4103,93513.0
2022-05-24 12:10:00,68.52,68.54,68.27,68.42,75693.0,68.4003,68.4203,68.1507,68.3005,75693.0
2022-05-24 12:15:00,68.41,68.67,68.3,68.36,186089.0,68.2905,68.55,68.1807,68.2406,186089.0
2022-05-24 12:20:00,68.36,68.36,68.06,68.13,80406.0,68.2406,68.2406,67.9411,68.011,80406.0
2022-05-24 12:25:00,68.12,68.18,68.02,68.06,150794.0,68.001,68.0609,67.9012,67.9411,150794.0
2022-05-24 12:30:00,68.07,68.14,67.79,67.83,93502.0,67.9511,68.021,67.6716,67.7115,93502.0
2022-05-24 12:35:00,67.85,67.85,67.61,67.67,50238.0,67.7315,67.7315,67.4919,67.5518,50238.0
2022-05-24 12:40:00,67.69,67.77,67.63,67.67,52465.0,67.5717,67.6516,67.5118,67.5518,52465.0
2022-05-24 12:45:00,67.65,67.82,67.64,67.8,45139.0,67.5318,67.7015,67.5218,67.6815,45139.0
2022-05-24 12:50:00,67.77,67.88,67.72,67.88,51328.0,67.6516,67.7614,67.6017,67.7614,51328.0
2022-05-24 12:55:00,67.9,68.16,67.88,68.02,64925.0,67.7814,68.0409,67.7614,67.9012,64925.0
2022-05-24 13:00:00,68.01,68.01,67.53,67.53,40918.0,67.8912,67.8912,67.412,67.412,40918.0
2022-05-24 13:05:00,67.53,67.73,67.51,67.55,144775.0,67.412,67.6117,67.3921,67.432,144775.0
2022-05-24 13:10:00,67.54,67.65,67.49,67.54,68452.0,67.422,67.5318,67.3721,67.422,68452.0
2022-05-24 13:15:00,67.53,67.72,67.49,67.55,46321.0,67.412,67.6017,67.3721,67.432,46321.0
2022-05-24 13:20:00,67.56,67.61,67.46,67.53,39370.0,67.442,67.4919,67.3421,67.412,39370.0
2022-05-24 13:25:00,67.52,67.77,67.41,67.74,55432.0,67.402,67.6516,67.2922,67.6217,55432.0
2022-05-24 13:30:00,67.73,67.73,67.51,67.6,90050.0,67.6117,67.6117,67.3921,67.4819,90050.0
2022-05-24 13:35:00,67.6,67.89,67.57,67.87,60528.0,67.4819,67.7714,67.4519,67.7514,60528.0
2022-05-24 13:40:00,67.9,68.17,67.88,67.99,158008.0,67.7814,68.0509,67.7614,67.8712,158008.0
2022-05-24 13:45:00,67.99,68.11,67.87,68.01,57813.0,67.8712,67.991,67.7514,67.8912,57813.0
2022-05-24 13:50:00,68.01,68.13,67.95,68.04,41092.0,67.8912,68.011,67.8313,67.9211,41092.0
2022-05-24 13:55:00,68.03,68.14,67.95,68.02,43975.0,67.9111,68.021,67.8313,67.9012,43975.0
2022-05-24 14:00:00,68.05,68.05,67.91,67.97,50921.0,67.9311,67.9311,67.7914,67.8512,50921.0
2022-05-24 14:05:00,67.97,68.26,67.97,68.13,97708.0,67.8512,68.1407,67.8512,68.011,97708.0
2022-05-24 14:10:00,68.11,68.42,68.09,68.14,104376.0,67.991,68.3005,67.971,68.021,104376.0
2022-05-24 14:15:00,68.16,68.19,67.8,67.9,71617.0,68.0409,68.0709,67.6815,67.7814,71617.0
2022-05-24 14:20:00,67.85,68.15,67.81,68.08,73620.0,67.7315,68.0309,67.6915,67.9611,73620.0
2022-05-24 14:25:00,68.09,68.21,67.95,67.95,49893.0,67.971,68.0908,67.8313,67.8313,49893.0
2022-05-24 14:30:00,67.94,68.03,67.87,68.01,65260.0,67.8213,67.9111,67.7514,67.8912,65260.0
2022-05-24 14:35:00,68.01,68.08,67.91,67.99,83405.0,67.8912,67.9611,67.7914,67.8712,83405.0
2022-05-24 14:40:00,68.0,68.04,67.6,67.6,101695.0,67.8812,67.9211,67.4819,67.4819,101695.0
2022-05-24 14:45:00,67.6,67.61,67.32,67.4,152637.0,67.4819,67.4919,67.2024,67.2822,152637.0
2022-05-24 14:50:00,67.39,67.39,67.24,67.27,85946.0,67.2723,67.2723,67.1225,67.1525,85946.0
2022-05-24 14:55:00,67.27,67.39,67.17,67.31,107666.0,67.1525,67.2723,67.0526,67.1924,107666.0
2022-05-24 15:00:00,67.31,67.55,67.24,67.43,138799.0,67.1924,67.432,67.1225,67.3122,138799.0
2022-05-24 15:05:00,67.41,67.58,67.27,67.28,55585.0,67.2922,67.4619,67.1525,67.1625,55585.0
2022-05-24 15:10:00,67.29,67.45,67.25,67.28,101596.0,67.1724,67.3322,67.1325,67.1625,101596.0
2022-05-24 15:15:00,67.29,67.33,67.12,67.13,86721.0,67.1724,67.2124,67.0027,67.0127,86721.0
2022-05-24 15:20:00,67.14,67.16,66.94,67.09,288406.0,67.0227,67.0427,66.823,66.9728,288406.0
2022-05-24 15:25:00,67.09,67.18,66.95,67.05,164583.0,66.9728,67.0626,66.833,66.9329,164583.0
2022-05-24 15:30:00,67.05,67.2,67.04,67.17,181037.0,66.9329,67.0826,66.9229,67.0526,181037.0
2022-05-24 15:35:00,67.18,67.85,67.18,67.76,438711.0,67.0626,67.7315,67.0626,67.6416,438711.0
2022-05-24 15:40:00,67.78,67.84,67.53,67.53,222744.0,67.6616,67.7215,67.412,67.412,222744.0
2022-05-24 15:45:00,67.53,67.78,67.52,67.61,224685.0,67.412,67.6616,67.402,67.4919,224685.0
2022-05-24 15:50:00,67.62,67.72,67.2,67.22,357949.0,67.5019,67.6017,67.0826,67.1026,357949.0
2022-05-24 15:55:00,67.21,67.48,67.16,67.47,499716.0,67.0926,67.3621,67.0427,67.3521,499716.0
2022-05-25 09:30:00,67.2,67.84,67.14,67.76,476121.0,67.0826,67.7215,67.0227,67.6416,476121.0
2022-05-25 09:35:00,67.77,68.46,67.65,68.06,185291.0,67.6516,68.3404,67.5318,67.9411,185291.0
2022-05-25 09:40:00,68.07,68.11,67.58,67.83,155800.0,67.9511,67.991,67.4619,67.7115,155800.0
2022-05-25 09:45:00,67.86,68.05,67.39,67.39,195433.0,67.7414,67.9311,67.2723,67.2723,195433.0
2022-05-25 09:50:00,67.39,67.71,67.33,67.68,156389.0,67.2723,67.5917,67.2124,67.5618,156389.0
2022-05-25 09:55:00,67.7,67.84,67.57,67.83,112154.0,67.5817,67.7215,67.4519,67.7115,112154.0
2022-05-25 10:00:00,67.83,67.96,67.65,67.94,132778.0,67.7115,67.8413,67.5318,67.8213,132778.0
2022-05-25 10:05:00,67.93,67.93,67.52,67.67,117727.0,67.8113,67.8113,67.402,67.5518,117727.0
2022-05-25 10:10:00,67.64,67.88,67.53,67.86,99612.0,67.5218,67.7614,67.412,67.7414,99612.0
2022-05-25 10:15:00,67.87,68.03,67.81,67.94,158474.0,67.7514,67.9111,67.6915,67.8213,158474.0
2022-05-25 10:20:00,67.94,68.23,67.73,68.18,177050.0,67.8213,68.1108,67.6117,68.0609,177050.0
2022-05-25 10:25:00,68.18,68.34,68.07,68.32,112890.0,68.0609,68.2206,67.9511,68.2006,112890.0
2022-05-25 10:30:00,68.32,68.43,68.21,68.32,104845.0,68.2006,68.3104,68.0908,68.2006,104845.0
2022-05-25 10:35:00,68.33,68.39,68.08,68.12,99485.0,68.2106,68.2705,67.9611,68.001,99485.0
2022-05-25 10:40:00,68.13,68.17,67.73,67.78,68964.0,68.011,68.0509,67.6117,67.6616,68964.0
2022-05-25 10:45:00,67.81,67.86,67.45,67.51,68677.0,67.6915,67.7414,67.3322,67.3921,68677.0
2022-05-25 10:50:00,67.51,67.57,67.32,67.36,89332.0,67.3921,67.4519,67.2024,67.2423,89332.0
2022-05-25 10:55:00,67.36,67.58,67.34,67.55,85251.0,67.2423,67.4619,67.2224,67.432,85251.0
2022-05-25 11:00:00,67.57,67.66,67.25,67.28,140700.0,67.4519,67.5418,67.1325,67.1625,140700.0
2022-05-25 11:05:00,67.29,67.34,67.04,67.06,339861.0,67.1724,67.2224,66.9229,66.9428,339861.0
2022-05-25 11:10:00,67.05,67.36,67.04,67.33,131804.0,66.9329,67.2423,66.9229,67.2124,131804.0
2022-05-25 11:15:00,67.32,67.51,67.2,67.22,143452.0,67.2024,67.3921,67.0826,67.1026,143452.0
2022-05-25 11:20:00,67.21,67.21,66.75,66.91,335825.0,67.0926,67.0926,66.6334,66.7931,335825.0
2022-05-25 11:25:00,66.91,66.92,66.67,66.68,99848.0,66.7931,66.8031,66.5535,66.5635,99848.0
2022-05-25 11:30:00,66.7,66.83,66.26,66.37,294620.0,66.5835,66.7132,66.1442,66.254,294620.0
2022-05-25 11:35:00,66.38,66.44,66.07,66.2,236855.0,66.264,66.3239,65.9546,66.0843,236855.0
2022-05-25 11:40:00,66.2,66.4,66.16,66.24,173288.0,66.0843,66.284,66.0444,66.1243,173288.0
2022-05-25 11:45:00,66.24,66.32,66.12,66.13,101787.0,66.1243,66.2041,66.0045,66.0145,101787.0
2022-05-25 11:50:00,66.14,66.45,66.13,66.43,71982.0,66.0244,66.3339,66.0145,66.3139,71982.0
2022-05-25 11:55:00,66.43,66.56,66.42,66.45,98698.0,66.3139,66.4437,66.304,66.3339,98698.0
2022-05-25 12:00:00,66.44,66.56,66.4,66.46,119417.0,66.3239,66.4437,66.284,66.3439,119417.0
2022-05-25 12:05:00,66.43,66.63,66.37,66.4,83157.0,66.3139,66.5136,66.254,66.284,83157.0
2022-05-25 12:10:00,66.39,66.74,66.36,66.74,108289.0,66.274,66.6234,66.2441,66.6234,108289.0
2022-05-25 12:15:00,66.74,66.82,66.59,66.67,62583.0,66.6234,66.7033,66.4737,66.5535,62583.0
2022-05-25 12:20:00,66.67,66.67,66.37,66.53,43369.0,66.5535,66.5535,66.254,66.4138,43369.0
2022-05-25 12:25:00,66.52,66.54,66.29,66.46,56302.0,66.4038,66.4237,66.1742,66.3439,56302.0
2022-05-25 12:30:00,66.47,66.65,66.37,66.41,47414.0,66.3539,66.5336,66.254,66.294,47414.0
2022-05-25 12:35:00,66.42,66.45,66.26,66.31,90373.0,66.304,66.3339,66.1442,66.1941,90373.0
2022-05-25 12:40:00,66.3,66.4,66.29,66.4,86513.0,66.1842,66.284,66.1742,66.284,86513.0
2022-05-25 12:45:00,66.4,66.61,66.34,66.55,65228.0,66.284,66.4936,66.2241,66.4337,65228.0
2022-05-25 12:50:00,66.54,66.59,66.43,66.51,37693.0,66.4237,66.4737,66.3139,66.3938,37693.0
2022-05-25 12:55:00,66.5,66.78,66.49,66.74,43369.0,66.3838,66.6633,66.3738,66.6234,43369.0
2022-05-25 13:00:00,66.72,66.77,66.65,66.74,28600.0,66.6034,66.6533,66.5336,66.6234,28600.0
2022-05-25 13:05:00,66.76,66.77,66.52,66.58,109330.0,66.6434,66.6533,66.4038,66.4637,109330.0
2022-05-25 13:10:00,66.58,66.61,66.41,66.52,150160.0,66.4637,66.4936,66.294,66.4038,150160.0
2022-05-25 13:15:00,66.52,66.64,66.5,66.57,60908.0,66.4038,66.5236,66.3838,66.4537,60908.0
2022-05-25 13:20:00,66.57,66.64,66.53,66.61,37128.0,66.4537,66.5236,66.4138,66.4936,37128.0
2022-05-25 13:25:00,66.61,66.83,66.56,66.79,60195.0,66.4936,66.7132,66.4437,66.6733,60195.0
2022-05-25 13:30:00,66.81,66.87,66.73,66.87,45341.0,66.6933,66.7532,66.6134,66.7532,45341.0
2022-05-25 13:35:00,66.87,67.1,66.85,67.01,131292.0,66.7532,66.9828,66.7332,66.8929,131292.0
2022-05-25 13:40:00,67.01,67.07,66.84,66.99,69689.0,66.8929,66.9528,66.7232,66.873,69689.0
2022-05-25 13:45:00,66.98,67.06,66.97,67.06,26993.0,66.863,66.9428,66.853,66.9428,26993.0
2022-05-25 13:50:00,67.06,67.09,66.93,66.98,55367.0,66.9428,66.9728,66.8131,66.863,55367.0
2022-05-25 13:55:00,66.98,67.04,66.94,66.97,22632.0,66.863,66.9229,66.823,66.853,22632.0
2022-05-25 14:00:00,66.96,67.51,66.89,67.12,322962.0,66.843,67.3921,66.7731,67.0027,322962.0
2022-05-25 14:05:00,67.11,67.24,66.28,66.58,194639.0,66.9928,67.1225,66.1642,66.4637,194639.0
2022-05-25 14:10:00,66.58,66.96,66.58,66.85,137570.0,66.4637,66.843,66.4637,66.7332,137570.0
2022-05-25 14:15:00,66.87,67.1,66.7,66.77,124797.0,66.7532,66.9828,66.5835,66.6533,124797.0
2022-05-25 14:20:00,66.72,66.95,66.69,66.8,74813.0,66.6034,66.833,66.5735,66.6833,74813.0
2022-05-25 14:25:00,66.82,67.18,66.8,67.16,195663.0,66.7033,67.0626,66.6833,67.0427,195663.0
2022-05-25 14:30:00,67.17,67.3,67.08,67.24,153247.0,67.0526,67.1824,66.9628,67.1225,153247.0
2022-05-25 14:35:00,67.23,67.33,66.98,67.0,139844.0,67.1125,67.2124,66.863,66.8829,139844.0
2022-05-25 14:40:00,67.02,67.21,66.98,67.03,80886.0,66.9029,67.0926,66.863,66.9129,80886.0
2022-05-25 14:45:00,67.02,67.19,66.98,67.13,50922.0,66.9029,67.0726,66.863,67.0127,50922.0
2022-05-25 14:50:00,67.13,67.43,67.13,67.41,90914.0,67.0127,67.3122,67.0127,67.2922,90914.0
2022-05-25 14:55:00,67.41,67.47,67.32,67.41,74157.0,67.2922,67.3521,67.2024,67.2922,74157.0
2022-05-25 15:00:00,67.41,67.89,67.36,67.87,115056.0,67.2922,67.7714,67.2423,67.7514,115056.0
2022-05-25 15:05:00,67.86,68.1,67.83,68.05,91142.0,67.7414,67.981,67.7115,67.9311,91142.0
2022-05-25 15:10:00,68.07,68.16,67.98,68.0,206817.0,67.9511,68.0409,67.8612,67.8812,206817.0
2022-05-25 15:15:00,68.0,68.0,67.7,67.8,140872.0,67.8812,67.8812,67.5817,67.6815,140872.0
2022-05-25 15:20:00,67.78,67.88,67.66,67.75,83984.0,67.6616,67.7614,67.5418,67.6316,83984.0
2022-05-25 15:25:00,67.75,67.8,67.68,67.77,147113.0,67.6316,67.6815,67.5618,67.6516,147113.0
2022-05-25 15:30:00,67.79,67.91,67.57,67.65,202045.0,67.6716,67.7914,67.4519,67.5318,202045.0
2022-05-25 15:35:00,67.63,67.67,67.49,67.54,109255.0,67.5118,67.5518,67.3721,67.422,109255.0
2022-05-25 15:40:00,67.53,67.67,67.44,67.63,116420.0,67.412,67.5518,67.3222,67.5118,116420.0
2022-05-25 15:45:00,67.63,67.64,67.48,67.53,129522.0,67.5118,67.5218,67.3621,67.412,129522.0
2022-05-25 15:50:00,67.54,67.62,67.35,67.57,225148.0,67.422,67.5019,67.2323,67.4519,225148.0
2022-05-25 15:55:00,67.56,67.75,67.55,67.69,337199.0,67.442,67.6316,67.432,67.5717,337199.0
2022-05-26 09:30:00,67.8,68.0,67.47,67.92,404011.0,67.6815,67.8812,67.3521,67.8013,404011.0
2022-05-26 09:35:00,67.93,68.36,67.84,68.06,299143.0,67.8113,68.2406,67.7215,67.9411,299143.0
2022-05-26 09:40:00,68.06,68.44,67.86,68.1,333394.0,67.9411,68.3204,67.7414,67.981,333394.0
2022-05-26 09:45:00,68.1,68.18,67.72,68.05,224155.0,67.981,68.0609,67.6017,67.9311,224155.0
2022-05-26 09:50:00,68.06,68.55,68.02,68.4,274116.0,67.9411,68.4302,67.9012,68.2805,274116.0
2022-05-26 09:55:00,68.4,68.9,68.3,68.74,350229.0,68.2805,68.7796,68.1807,68.6199,350229.0
2022-05-26 10:00:00,68.77,68.78,68.3,68.3,125790.0,68.6499,68.6598,68.1807,68.1807,125790.0
2022-05-26 10:05:00,68.3,68.63,68.24,68.61,180497.0,68.1807,68.5101,68.1208,68.4901,180497.0
2022-05-26 10:10:00,68.62,68.9,68.53,68.88,116916.0,68.5001,68.7796,68.4103,68.7597,116916.0
2022-05-26 10:15:00,68.9,69.32,68.9,69.19,327002.0,68.7796,69.1989,68.7796,69.0691,327002.0
2022-05-26 10:20:00,69.24,69.35,69.12,69.3,242636.0,69.119,69.2288,68.9992,69.1789,242636.0
2022-05-26 10:25:00,69.33,69.39,69.01,69.01,215347.0,69.2089,69.2688,68.8894,68.8894,215347.0
2022-05-26 10:30:00,69.02,69.13,68.73,68.8,112995.0,68.8994,69.0092,68.6099,68.6798,112995.0
2022-05-26 10:35:00,68.77,69.21,68.77,69.19,90675.0,68.6499,69.0891,68.6499,69.0691,90675.0
2022-05-26 10:40:00,69.17,69.3,69.15,69.25,49594.0,69.0492,69.1789,69.0292,69.129,49594.0
2022-05-26 10:45:00,69.27,69.37,69.11,69.31,62180.0,69.149,69.2488,68.9893,69.1889,62180.0
2022-05-26 10:50:00,69.31,69.4,68.99,69.14,93561.0,69.1889,69.2788,68.8695,69.0192,93561.0
2022-05-26 10:55:00,69.15,69.22,69.1,69.2,65234.0,69.0292,69.0991,68.9793,69.0791,65234.0
2022-05-26 11:00:00,69.2,69.41,69.14,69.3,195789.0,69.0791,69.2887,69.0192,69.1789,195789.0
2022-05-26 11:05:00,69.3,69.31,69.09,69.11,84121.0,69.1789,69.1889,68.9693,68.9893,84121.0
2022-05-26 11:10:00,69.1,69.27,69.07,69.16,86454.0,68.9793,69.149,68.9493,69.0392,86454.0
2022-05-26 11:15:00,69.17,69.2,68.94,68.96,61358.0,69.0492,69.0791,68.8196,68.8395,61358.0
2022-05-26 11:20:00,68.94,69.05,68.89,68.99,51824.0,68.8196,68.9294,68.7696,68.8695,51824.0
2022-05-26 11:25:00,69.0,69.07,68.86,68.96,104664.0,68.8795,68.9493,68.7397,68.8395,104664.0
2022-05-26 11:30:00,68.97,69.07,68.84,68.85,96854.0,68.8495,68.9493,68.7197,68.7297,96854.0
2022-05-26 11:35:00,68.84,69.05,68.74,69.02,94988.0,68.7197,68.9294,68.6199,68.8994,94988.0
2022-05-26 11:40:00,69.01,69.12,68.94,69.07,39432.0,68.8894,68.9992,68.8196,68.9493,39432.0
2022-05-26 11:45:00,69.06,69.06,68.8,68.92,35664.0,68.9393,68.9393,68.6798,68.7996,35664.0
2022-05-26 11:50:00,68.92,68.93,68.79,68.88,28321.0,68.7996,68.8096,68.6698,68.7597,28321.0
2022-05-26 11:55:00,68.9,68.95,68.79,68.82,65344.0,68.7796,68.8295,68.6698,68.6998,65344.0
2022-05-26 12:00:00,68.81,68.96,68.74,68.9,98927.0,68.6898,68.8395,68.6199,68.7796,98927.0
2022-05-26 12:05:00,68.89,68.9,68.73,68.73,31019.0,68.7696,68.7796,68.6099,68.6099,31019.0
2022-05-26 12:10:00,68.72,68.91,68.72,68.85,58445.0,68.5999,68.7896,68.5999,68.7297,58445.0
2022-05-26 12:15:00,68.84,68.92,68.83,68.92,56122.0,68.7197,68.7996,68.7097,68.7996,56122.0
2022-05-26 12:20:00,68.92,69.06,68.9,68.99,42618.0,68.7996,68.9393,68.7796,68.8695,42618.0
2022-05-26 12:25:00,68.99,69.26,68.94,69.25,112016.0,68.8695,69.139,68.8196,69.129,112016.0
2022-05-26 12:30:00,69.25,69.32,69.02,69.05,110522.0,69.129,69.1989,68.8994,68.9294,110522.0
2022-05-26 12:35:00,69.04,69.07,68.94,69.0,46290.0,68.9194,68.9493,68.8196,68.8795,46290.0
2022-05-26 12:40:00,69.0,69.03,68.84,68.95,51569.0,68.8795,68.9094,68.7197,68.8295,51569.0
2022-05-26 12:45:00,68.92,68.95,68.85,68.89,75923.0,68.7996,68.8295,68.7297,68.7696,75923.0
2022-05-26 12:50:00,68.9,68.93,68.83,68.9,42555.0,68.7796,68.8096,68.7097,68.7796,42555.0
2022-05-26 12:55:00,68.9,69.09,68.89,69.09,131185.0,68.7796,68.9693,68.7696,68.9693,131185.0
2022-05-26 13:00:00,69.09,69.26,69.07,69.16,77799.0,68.9693,69.139,68.9493,69.0392,77799.0
2022-05-26 13:05:00,69.16,69.21,69.11,69.2,51311.0,69.0392,69.0891,68.9893,69.0791,51311.0
2022-05-26 13:10:00,69.21,69.24,69.02,69.11,105654.0,69.0891,69.119,68.8994,68.9893,105654.0
2022-05-26 13:15:00,69.1,69.1,68.9,68.96,81613.0,68.9793,68.9793,68.7796,68.8395,81613.0
2022-05-26 13:20:00,68.96,68.99,68.87,68.88,34662.0,68.8395,68.8695,68.7497,68.7597,34662.0
2022-05-26 13:25:00,68.88,68.98,68.8,68.9,98976.0,68.7597,68.8595,68.6798,68.7796,98976.0
2022-05-26 13:30:00,68.9,68.97,68.87,68.91,50706.0,68.7796,68.8495,68.7497,68.7896,50706.0
2022-05-26 13:35:00,68.91,68.91,68.84,68.88,30919.0,68.7896,68.7896,68.7197,68.7597,30919.0
2022-05-26 13:40:00,68.88,68.91,68.86,68.9,40015.0,68.7597,68.7896,68.7397,68.7796,40015.0
2022-05-26 13:45:00,68.89,69.0,68.87,68.93,52709.0,68.7696,68.8795,68.7497,68.8096,52709.0
2022-05-26 13:50:00,68.92,68.94,68.84,68.88,41429.0,68.7996,68.8196,68.7197,68.7597,41429.0
2022-05-26 13:55:00,68.87,68.99,68.84,68.93,54990.0,68.7497,68.8695,68.7197,68.8096,54990.0
2022-05-26 14:00:00,68.93,68.94,68.76,68.83,67261.0,68.8096,68.8196,68.6399,68.7097,67261.0
2022-05-26 14:05:00,68.83,68.86,68.73,68.85,60367.0,68.7097,68.7397,68.6099,68.7297,60367.0
2022-05-26 14:10:00,68.85,68.94,68.79,68.9,33739.0,68.7297,68.8196,68.6698,68.7796,33739.0
2022-05-26 14:15:00,68.91,68.95,68.89,68.94,52382.0,68.7896,68.8295,68.7696,68.8196,52382.0
2022-05-26 14:20:00,68.95,69.22,68.95,69.21,187088.0,68.8295,69.0991,68.8295,69.0891,187088.0
2022-05-26 14:25:00,69.21,69.23,69.07,69.08,57216.0,69.0891,69.109,68.9493,68.9593,57216.0
2022-05-26 14:30:00,69.07,69.1,68.88,68.94,40811.0,68.9493,68.9793,68.7597,68.8196,40811.0
2022-05-26 14:35:00,68.95,69.01,68.89,68.96,38428.0,68.8295,68.8894,68.7696,68.8395,38428.0
2022-05-26 14:40:00,68.93,69.03,68.89,69.01,36594.0,68.8096,68.9094,68.7696,68.8894,36594.0
2022-05-26 14:45:00,69.01,69.04,68.95,68.98,44150.0,68.8894,68.9194,68.8295,68.8595,44150.0
2022-05-26 14:50:00,68.99,69.14,68.98,69.09,47597.0,68.8695,69.0192,68.8595,68.9693,47597.0
2022-05-26 14:55:00,69.09,69.13,69.05,69.11,48185.0,68.9693,69.0092,68.9294,68.9893,48185.0
2022-05-26 15:00:00,69.1,69.13,68.85,68.94,83327.0,68.9793,69.0092,68.7297,68.8196,83327.0
2022-05-26 15:05:00,68.94,69.07,68.89,68.98,56261.0,68.8196,68.9493,68.7696,68.8595,56261.0
2022-05-26 15:10:00,68.98,69.0,68.82,68.87,51896.0,68.8595,68.8795,68.6998,68.7497,51896.0
2022-05-26 15:15:00,68.87,68.91,68.64,68.7,105172.0,68.7497,68.7896,68.5201,68.58,105172.0
2022-05-26 15:20:00,68.7,68.73,68.58,68.71,65935.0,68.58,68.6099,68.4602,68.59,65935.0
2022-05-26 15:25:00,68.72,68.85,68.69,68.72,112860.0,68.5999,68.7297,68.57,68.5999,112860.0
2022-05-26 15:30:00,68.72,68.79,68.65,68.72,134029.0,68.5999,68.6698,68.5301,68.5999,134029.0
2022-05-26 15:35:00,68.72,68.73,68.54,68.7,164043.0,68.5999,68.6099,68.4203,68.58,164043.0
2022-05-26 15:40:00,68.7,68.75,68.66,68.71,76929.0,68.58,68.6299,68.54,68.59,76929.0
2022-05-26 15:45:00,68.71,68.78,68.59,68.73,157860.0,68.59,68.6598,68.4702,68.6099,157860.0
2022-05-26 15:50:00,68.73,68.87,68.67,68.68,317910.0,68.6099,68.7497,68.55,68.56,317910.0
2022-05-26 15:55:00,68.69,68.71,68.44,68.47,433758.0,68.57,68.59,68.3204,68.3504,433758.0
2022-05-27 09:30:00,68.18,68.31,67.35,67.43,655337.0,68.0609,68.1907,67.2323,67.3122,655337.0
2022-05-27 09:35:00,67.43,67.96,67.35,67.54,729948.0,67.3122,67.8413,67.2323,67.422,729948.0
2022-05-27 09:40:00,67.53,67.85,67.39,67.39,280429.0,67.412,67.7315,67.2723,67.2723,280429.0
2022-05-27 09:45:00,67.42,67.55,67.19,67.19,340958.0,67.3022,67.432,67.0726,67.0726,340958.0
2022-05-27 09:50:00,67.18,67.81,67.1,67.74,465428.0,67.0626,67.6915,66.9828,67.6217,465428.0
2022-05-27 09:55:00,67.76,68.15,67.7,68.0,616400.0,67.6416,68.0309,67.5817,67.8812,616400.0
2022-05-27 10:00:00,68.0,68.25,67.95,68.0,304420.0,67.8812,68.1308,67.8313,67.8812,304420.0
2022-05-27 10:05:00,67.99,68.28,67.99,68.26,198878.0,67.8712,68.1607,67.8712,68.1407,198878.0
2022-05-27 10:10:00,68.27,68.85,68.27,68.83,335701.0,68.1507,68.7297,68.1507,68.7097,335701.0
2022-05-27 10:15:00,68.84,69.14,68.8,68.92,423716.0,68.7197,69.0192,68.6798,68.7996,423716.0
2022-05-27 10:20:00,68.91,69.36,68.85,69.34,203184.0,68.7896,69.2388,68.7297,69.2189,203184.0
2022-05-27 10:25:00,69.35,69.62,69.3,69.62,354852.0,69.2288,69.4984,69.1789,69.4984,354852.0
2022-05-27 10:30:00,69.63,69.94,69.57,69.94,196591.0,69.5083,69.8178,69.4485,69.8178,196591.0
2022-05-27 10:35:00,69.94,70.2,69.87,69.9,219892.0,69.8178,70.0774,69.7479,69.7779,219892.0
2022-05-27 10:40:00,69.89,69.96,69.78,69.81,130148.0,69.7679,69.8378,69.6581,69.688,130148.0
2022-05-27 10:45:00,69.82,69.98,69.66,69.95,200804.0,69.698,69.8577,69.5383,69.8278,200804.0
2022-05-27 10:50:00,69.95,70.17,69.88,70.04,293412.0,69.8278,70.0474,69.7579,69.9176,293412.0
2022-05-27 10:55:00,70.04,70.17,69.71,70.16,159100.0,69.9176,70.0474,69.5882,70.0374,159100.0
2022-05-27 11:00:00,70.18,70.26,69.88,70.0,246538.0,70.0574,70.1372,69.7579,69.8777,246538.0
2022-05-27 11:05:00,70.02,70.08,69.91,70.03,110181.0,69.8977,69.9576,69.7879,69.9077,110181.0
2022-05-27 11:10:00,70.04,70.09,69.92,70.07,73416.0,69.9176,69.9675,69.7978,69.9476,73416.0
2022-05-27 11:15:00,70.06,70.24,70.01,70.16,115654.0,69.9376,70.1173,69.8877,70.0374,115654.0
2022-05-27 11:20:00,70.14,70.15,70.01,70.01,49249.0,70.0175,70.0274,69.8877,69.8877,49249.0
2022-05-27 11:25:00,70.0,70.07,69.9,69.99,115791.0,69.8777,69.9476,69.7779,69.8677,115791.0
2022-05-27 11:30:00,69.99,70.2,69.95,70.06,79762.0,69.8677,70.0774,69.8278,69.9376,79762.0
2022-05-27 11:35:00,70.05,70.16,69.93,69.94,89362.0,69.9276,70.0374,69.8078,69.8178,89362.0
2022-05-27 11:40:00,69.94,69.98,69.79,69.83,94572.0,69.8178,69.8577,69.6681,69.708,94572.0
2022-05-27 11:45:00,69.83,69.9,69.78,69.87,86035.0,69.708,69.7779,69.6581,69.7479,86035.0
2022-05-27 11:50:00,69.86,69.98,69.84,69.86,61933.0,69.7379,69.8577,69.718,69.7379,61933.0
2022-05-27 11:55:00,69.89,70.11,69.87,70.05,52019.0,69.7679,69.9875,69.7479,69.9276,52019.0
2022-05-27 12:00:00,70.06,70.12,69.92,69.92,91050.0,69.9376,69.9975,69.7978,69.7978,91050.0
2022-05-27 12:05:00,69.92,70.1,69.92,70.1,53881.0,69.7978,69.9775,69.7978,69.9775,53881.0
2022-05-27 12:10:00,70.09,70.14,69.89,69.91,60540.0,69.9675,70.0175,69.7679,69.7879,60540.0
2022-05-27 12:15:00,69.9,69.9,69.52,69.63,111097.0,69.7779,69.7779,69.3985,69.5083,111097.0
2022-05-27 12:20:00,69.63,69.71,69.51,69.54,83072.0,69.5083,69.5882,69.3886,69.4185,83072.0
2022-05-27 12:25:00,69.53,69.66,69.52,69.58,68322.0,69.4085,69.5383,69.3985,69.4584,68322.0
2022-05-27 12:30:00,69.56,69.59,69.5,69.55,40252.0,69.4385,69.4684,69.3786,69.4285,40252.0
2022-05-27 12:35:00,69.54,69.79,69.53,69.71,69642.0,69.4185,69.6681,69.4085,69.5882,69642.0
2022-05-27 12:40:00,69.71,69.82,69.69,69.73,60860.0,69.5882,69.698,69.5682,69.6082,60860.0
2022-05-27 12:45:00,69.73,69.77,69.65,69.73,103397.0,69.6082,69.6481,69.5283,69.6082,103397.0
2022-05-27 12:50:00,69.72,69.92,69.67,69.89,135793.0,69.5982,69.7978,69.5483,69.7679,135793.0
2022-05-27 12:55:00,69.88,70.01,69.88,69.95,110821.0,69.7579,69.8877,69.7579,69.8278,110821.0
2022-05-27 13:00:00,69.95,70.02,69.9,69.99,69621.0,69.8278,69.8977,69.7779,69.8677,69621.0
2022-05-27 13:05:00,70.01,70.05,69.95,70.03,35726.0,69.8877,69.9276,69.8278,69.9077,35726.0
2022-05-27 13:10:00,70.03,70.09,69.99,70.01,49794.0,69.9077,69.9675,69.8677,69.8877,49794.0
2022-05-27 13:15:00,70.01,70.05,69.95,70.04,30531.0,69.8877,69.9276,69.8278,69.9176,30531.0
2022-05-27 13:20:00,70.05,70.12,69.96,70.1,46612.0,69.9276,69.9975,69.8378,69.9775,46612.0
2022-05-27 13:25:00,70.1,70.32,70.1,70.31,83827.0,69.9775,70.1971,69.9775,70.1872,83827.0
2022-05-27 13:30:00,70.32,70.38,70.28,70.31,35815.0,70.1971,70.257,70.1572,70.1872,35815.0
2022-05-27 13:35:00,70.3,70.38,70.22,70.24,55310.0,70.1772,70.257,70.0973,70.1173,55310.0
2022-05-27 13:40:00,70.25,70.47,70.22,70.35,408103.0,70.1273,70.3469,70.0973,70.2271,408103.0
2022-05-27 13:45:00,70.36,70.51,70.32,70.45,72455.0,70.2371,70.3868,70.1971,70.3269,72455.0
2022-05-27 13:50:00,70.45,70.51,70.42,70.46,38328.0,70.3269,70.3868,70.297,70.3369,38328.0
2022-05-27 13:55:00,70.46,70.48,70.38,70.46,35054.0,70.3369,70.3569,70.257,70.3369,35054.0
2022-05-27 14:00:00,70.47,70.69,70.47,70.66,76018.0,70.3469,70.5665,70.3469,70.5365,76018.0
2022-05-27 14:05:00,70.66,70.71,70.55,70.69,46872.0,70.5365,70.5865,70.4267,70.5665,46872.0
2022-05-27 14:10:00,70.7,70.71,70.59,70.61,42864.0,70.5765,70.5865,70.4667,70.4866,42864.0
2022-05-27 14:15:00,70.62,70.78,70.62,70.74,56094.0,70.4966,70.6563,70.4966,70.6164,56094.0
2022-05-27 14:20:00,70.74,70.77,70.62,70.64,55438.0,70.6164,70.6464,70.4966,70.5166,55438.0
2022-05-27 14:25:00,70.64,70.67,70.45,70.57,86168.0,70.5166,70.5465,70.3269,70.4467,86168.0
2022-05-27 14:30:00,70.57,70.68,70.57,70.65,59840.0,70.4467,70.5565,70.4467,70.5266,59840.0
2022-05-27 14:35:00,70.65,70.75,70.65,70.7,79720.0,70.5266,70.6264,70.5266,70.5765,79720.0
2022-05-27 14:40:00,70.71,70.75,70.61,70.71,55863.0,70.5865,70.6264,70.4866,70.5865,55863.0
2022-05-27 14:45:00,70.71,70.8,70.7,70.79,45134.0,70.5865,70.6763,70.5765,70.6663,45134.0
2022-05-27 14:50:00,70.79,70.91,70.76,70.83,76496.0,70.6663,70.7861,70.6364,70.7063,76496.0
2022-05-27 14:55:00,70.83,70.92,70.83,70.88,137310.0,70.7063,70.7961,70.7063,70.7562,137310.0
2022-05-27 15:00:00,70.87,70.97,70.77,70.84,137815.0,70.7462,70.846,70.6464,70.7162,137815.0
2022-05-27 15:05:00,70.85,71.03,70.85,70.89,105566.0,70.7262,70.9059,70.7262,70.7661,105566.0
2022-05-27 15:10:00,70.9,70.97,70.87,70.97,105171.0,70.7761,70.846,70.7462,70.846,105171.0
2022-05-27 15:15:00,70.98,71.0,70.84,70.93,73992.0,70.856,70.876,70.7162,70.8061,73992.0
2022-05-27 15:20:00,70.92,70.97,70.88,70.93,57102.0,70.7961,70.846,70.7562,70.8061,57102.0
2022-05-27 15:25:00,70.94,70.96,70.8,70.86,96081.0,70.8161,70.836,70.6763,70.7362,96081.0
2022-05-27 15:30:00,70.85,70.96,70.81,70.83,138797.0,70.7262,70.836,70.6863,70.7063,138797.0
2022-05-27 15:35:00,70.82,70.89,70.7,70.87,204446.0,70.6963,70.7661,70.5765,70.7462,204446.0
2022-05-27 15:40:00,70.87,71.03,70.79,70.96,182671.0,70.7462,70.9059,70.6663,70.836,182671.0
2022-05-27 15:45:00,70.96,70.96,70.66,70.72,153488.0,70.836,70.836,70.5365,70.5964,153488.0
2022-05-27 15:50:00,70.73,71.03,70.73,70.97,362224.0,70.6064,70.9059,70.6064,70.846,362224.0
2022-05-27 15:55:00,70.96,71.11,70.95,71.09,371882.0,70.836,70.9858,70.826,70.9658,371882.0
2022-05-31 09:30:00,70.79,71.38,70.11,70.19,565454.0,70.6663,71.2553,69.9875,70.0674,565454.0
2022-05-31 09:35:00,70.2,70.41,69.96,70.27,296456.0,70.0774,70.287,69.8378,70.1472,296456.0
2022-05-31 09:40:00,70.24,70.37,69.94,70.08,211066.0,70.1173,70.2471,69.8178,69.9576,211066.0
2022-05-31 09:45:00,70.06,70.24,69.9,70.11,189147.0,69.9376,70.1173,69.7779,69.9875,189147.0
2022-05-31 09:50:00,70.12,70.12,69.64,69.65,225747.0,69.9975,69.9975,69.5183,69.5283,225747.0
2022-05-31 09:55:00,69.64,70.04,69.63,69.72,135610.0,69.5183,69.9176,69.5083,69.5982,135610.0
2022-05-31 10:00:00,69.69,69.8,69.04,69.04,259905.0,69.5682,69.6781,68.9194,68.9194,259905.0
2022-05-31 10:05:00,69.04,69.28,68.93,69.06,195392.0,68.9194,69.159,68.8096,68.9393,195392.0
2022-05-31 10:10:00,69.08,69.68,69.05,69.63,220202.0,68.9593,69.5583,68.9294,69.5083,220202.0
2022-05-31 10:15:00,69.64,69.78,69.6,69.73,182355.0,69.5183,69.6581,69.4784,69.6082,182355.0
2022-05-31 10:20:00,69.72,69.89,69.49,69.59,136690.0,69.5982,69.7679,69.3686,69.4684,136690.0
2022-05-31 10:25:00,69.63,69.66,69.29,69.31,65527.0,69.5083,69.5383,69.1689,69.1889,65527.0
2022-05-31 10:30:00,69.3,69.93,69.28,69.65,104944.0,69.1789,69.8078,69.159,69.5283,104944.0
2022-05-31 10:35:00,69.62,69.85,69.61,69.79,72605.0,69.4984,69.728,69.4884,69.6681,72605.0
2022-05-31 10:40:00,69.76,69.91,69.7,69.73,90037.0,69.6381,69.7879,69.5782,69.6082,90037.0
2022-05-31 10:45:00,69.75,69.96,69.65,69.66,136884.0,69.6281,69.8378,69.5283,69.5383,136884.0
2022-05-31 10:50:00,69.64,69.83,69.58,69.79,34264.0,69.5183,69.708,69.4584,69.6681,34264.0
2022-05-31 10:55:00,69.79,70.02,69.74,69.94,40043.0,69.6681,69.8977,69.6182,69.8178,40043.0
2022-05-31 11:00:00,69.94,70.06,69.78,69.86,76955.0,69.8178,69.9376,69.6581,69.7379,76955.0
2022-05-31 11:05:00,69.85,69.89,69.43,69.53,58338.0,69.728,69.7679,69.3087,69.4085,58338.0
2022-05-31 11:10:00,69.54,69.64,69.39,69.41,36730.0,69.4185,69.5183,69.2688,69.2887,36730.0
2022-05-31 11:15:00,69.38,69.55,69.36,69.4,43831.0,69.2588,69.4285,69.2388,69.2788,43831.0
2022-05-31 11:20:00,69.38,69.42,69.21,69.26,51777.0,69.2588,69.2987,69.0891,69.139,51777.0
2022-05-31 11:25:00,69.26,69.42,69.19,69.37,71621.0,69.139,69.2987,69.0691,69.2488,71621.0
2022-05-31 11:30:00,69.32,69.38,69.21,69.32,40198.0,69.1989,69.2588,69.0891,69.1989,40198.0
2022-05-31 11:35:00,69.31,69.49,69.25,69.49,31228.0,69.1889,69.3686,69.129,69.3686,31228.0
2022-05-31 11:40:00,69.5,69.68,69.47,69.55,59131.0,69.3786,69.5583,69.3486,69.4285,59131.0
2022-05-31 11:45:00,69.59,69.82,69.56,69.8,77412.0,69.4684,69.698,69.4385,69.6781,77412.0
2022-05-31 11:50:00,69.78,70.06,69.78,69.98,53107.0,69.6581,69.9376,69.6581,69.8577,53107.0
2022-05-31 11:55:00,70.01,70.07,69.86,69.95,34102.0,69.8877,69.9476,69.7379,69.8278,34102.0
2022-05-31 12:00:00,69.95,70.1,69.92,70.02,117146.0,69.8278,69.9775,69.7978,69.8977,117146.0
2022-05-31 12:05:00,70.01,70.04,69.89,70.02,72501.0,69.8877,69.9176,69.7679,69.8977,72501.0
2022-05-31 12:10:00,70.02,70.1,69.84,69.84,94675.0,69.8977,69.9775,69.718,69.718,94675.0
2022-05-31 12:15:00,69.81,69.9,69.67,69.75,49839.0,69.688,69.7779,69.5483,69.6281,49839.0
2022-05-31 12:20:00,69.75,69.75,69.54,69.68,49613.0,69.6281,69.6281,69.4185,69.5583,49613.0
2022-05-31 12:25:00,69.68,69.94,69.67,69.92,35145.0,69.5583,69.8178,69.5483,69.7978,35145.0
2022-05-31 12:30:00,69.93,69.98,69.86,69.93,46466.0,69.8078,69.8577,69.7379,69.8078,46466.0
2022-05-31 12:35:00,69.95,70.06,69.88,70.06,26653.0,69.8278,69.9376,69.7579,69.9376,26653.0
2022-05-31 12:40:00,70.05,70.22,70.03,70.15,53271.0,69.9276,70.0973,69.9077,70.0274,53271.0
2022-05-31 12:45:00,70.15,70.21,69.91,69.97,32899.0,70.0274,70.0873,69.7879,69.8478,32899.0
2022-05-31 12:50:00,69.98,70.05,69.89,69.98,47226.0,69.8577,69.9276,69.7679,69.8577,47226.0
2022-05-31 12:55:00,69.98,70.03,69.85,69.87,40126.0,69.8577,69.9077,69.728,69.7479,40126.0
2022-05-31 13:00:00,69.84,69.91,69.49,69.55,36132.0,69.718,69.7879,69.3686,69.4285,36132.0
2022-05-31 13:05:00,69.55,69.78,69.55,69.72,34705.0,69.4285,69.6581,69.4285,69.5982,34705.0
2022-05-31 13:10:00,69.71,69.71,69.54,69.56,50024.0,69.5882,69.5882,69.4185,69.4385,50024.0
2022-05-31 13:15:00,69.57,69.57,69.26,69.34,76498.0,69.4485,69.4485,69.139,69.2189,76498.0
2022-05-31 13:20:00,69.34,69.38,69.26,69.26,55792.0,69.2189,69.2588,69.139,69.139,55792.0
2022-05-31 13:25:00,69.25,69.35,69.14,69.22,63740.0,69.129,69.2288,69.0192,69.0991,63740.0
2022-05-31 13:30:00,69.2,69.25,69.03,69.24,75758.0,69.0791,69.129,68.9094,69.119,75758.0
2022-05-31 13:35:00,69.24,69.37,69.15,69.19,49592.0,69.119,69.2488,69.0292,69.0691,49592.0
2022-05-31 13:40:00,69.19,69.27,69.09,69.19,53488.0,69.0691,69.149,68.9693,69.0691,53488.0
2022-05-31 13:45:00,69.18,69.21,68.99,68.99,42873.0,69.0591,69.0891,68.8695,68.8695,42873.0
2022-05-31 13:50:00,69.0,69.12,68.96,69.02,73023.0,68.8795,68.9992,68.8395,68.8994,73023.0
2022-05-31 13:55:00,69.03,69.36,69.02,69.31,78955.0,68.9094,69.2388,68.8994,69.1889,78955.0
2022-05-31 14:00:00,69.3,69.38,69.21,69.28,93025.0,69.1789,69.2588,69.0891,69.159,93025.0
2022-05-31 14:05:00,69.26,69.3,69.17,69.27,43329.0,69.139,69.1789,69.0492,69.149,43329.0
2022-05-31 14:10:00,69.26,69.39,69.2,69.2,53785.0,69.139,69.2688,69.0791,69.0791,53785.0
2022-05-31 14:15:00,69.2,69.24,69.14,69.18,38756.0,69.0791,69.119,69.0192,69.0591,38756.0
2022-05-31 14:20:00,69.2,69.21,68.95,68.98,76530.0,69.0791,69.0891,68.8295,68.8595,76530.0
2022-05-31 14:25:00,68.95,68.97,68.72,68.8,56195.0,68.8295,68.8495,68.5999,68.6798,56195.0
2022-05-31 14:30:00,68.81,68.89,68.66,68.69,82077.0,68.6898,68.7696,68.54,68.57,82077.0
2022-05-31 14:35:00,68.7,68.74,68.63,68.68,64111.0,68.58,68.6199,68.5101,68.56,64111.0
2022-05-31 14:40:00,68.67,68.7,68.35,68.41,217979.0,68.55,68.58,68.2306,68.2905,217979.0
2022-05-31 14:45:00,68.38,68.41,68.1,68.19,87312.0,68.2605,68.2905,67.981,68.0709,87312.0
2022-05-31 14:50:00,68.18,68.28,67.93,67.94,103612.0,68.0609,68.1607,67.8113,67.8213,103612.0
2022-05-31 14:55:00,67.94,68.12,67.86,68.08,170267.0,67.8213,68.001,67.7414,67.9611,170267.0
2022-05-31 15:00:00,68.07,68.14,67.76,68.0,89372.0,67.9511,68.021,67.6416,67.8812,89372.0
2022-05-31 15:05:00,67.99,68.35,67.91,68.34,84216.0,67.8712,68.2306,67.7914,68.2206,84216.0
2022-05-31 15:10:00,68.34,68.38,68.18,68.36,86334.0,68.2206,68.2605,68.0609,68.2406,86334.0
2022-05-31 15:15:00,68.36,68.64,68.34,68.48,219818.0,68.2406,68.5201,68.2206,68.3604,219818.0
2022-05-31 15:20:00,68.49,68.67,68.41,68.54,91430.0,68.3703,68.55,68.2905,68.4203,91430.0
2022-05-31 15:25:00,68.54,68.67,68.52,68.64,85981.0,68.4203,68.55,68.4003,68.5201,85981.0
2022-05-31 15:30:00,68.65,68.77,68.63,68.73,111900.0,68.5301,68.6499,68.5101,68.6099,111900.0
2022-05-31 15:35:00,68.73,68.79,68.58,68.77,111633.0,68.6099,68.6698,68.4602,68.6499,111633.0
2022-05-31 15:40:00,68.78,68.87,68.7,68.7,134320.0,68.6598,68.7497,68.58,68.58,134320.0
2022-05-31 15:45:00,68.7,68.87,68.66,68.77,135011.0,68.58,68.7497,68.54,68.6499,135011.0
2022-05-31 15:50:00,68.77,69.1,68.73,69.04,342374.0,68.6499,68.9793,68.6099,68.9194,342374.0
2022-05-31 15:55:00,69.05,69.08,68.77,68.79,490250.0,68.9294,68.9593,68.6499,68.6698,490250.0
2022-06-01 09:30:00,69.24,70.12,69.21,70.1,373040.0,69.119,69.9975,69.0891,69.9775,373040.0
2022-06-01 09:35:00,70.11,70.16,69.36,69.66,307004.0,69.9875,70.0374,69.2388,69.5383,307004.0
2022-06-01 09:40:00,69.66,69.77,69.33,69.37,228049.0,69.5383,69.6481,69.2089,69.2488,228049.0
2022-06-01 09:45:00,69.38,69.53,69.31,69.38,180005.0,69.2588,69.4085,69.1889,69.2588,180005.0
2022-06-01 09:50:00,69.35,69.36,68.77,69.0,219210.0,69.2288,69.2388,68.6499,68.8795,219210.0
2022-06-01 09:55:00,69.01,69.34,68.97,69.16,101799.0,68.8894,69.2189,68.8495,69.0392,101799.0
2022-06-01 10:00:00,69.18,69.22,68.59,68.6,343671.0,69.0591,69.0991,68.4702,68.4801,343671.0
2022-06-01 10:05:00,68.61,68.66,68.24,68.3,319552.0,68.4901,68.54,68.1208,68.1807,319552.0
2022-06-01 10:10:00,68.29,68.58,68.25,68.38,177103.0,68.1707,68.4602,68.1308,68.2605,177103.0
2022-06-01 10:15:00,68.38,68.39,68.0,68.0,170016.0,68.2605,68.2705,67.8812,67.8812,170016.0
2022-06-01 10:20:00,68.0,68.24,68.0,68.02,147276.0,67.8812,68.1208,67.8812,67.9012,147276.0
2022-06-01 10:25:00,68.01,68.37,67.99,68.36,251358.0,67.8912,68.2506,67.8712,68.2406,251358.0
2022-06-01 10:30:00,68.33,68.49,68.1,68.12,119198.0,68.2106,68.3703,67.981,68.001,119198.0
2022-06-01 10:35:00,68.11,68.12,67.85,68.1,224888.0,67.991,68.001,67.7315,67.981,224888.0
2022-06-01 10:40:00,68.09,68.21,68.04,68.09,85180.0,67.971,68.0908,67.9211,67.971,85180.0
2022-06-01 10:45:00,68.09,68.32,68.06,68.08,74387.0,67.971,68.2006,67.9411,67.9611,74387.0
2022-06-01 10:50:00,68.07,68.38,67.99,68.35,58805.0,67.9511,68.2605,67.8712,68.2306,58805.0
2022-06-01 10:55:00,68.34,68.4,68.04,68.07,82981.0,68.2206,68.2805,67.9211,67.9511,82981.0
2022-06-01 11:00:00,68.06,68.08,67.72,67.85,116755.0,67.9411,67.9611,67.6017,67.7315,116755.0
2022-06-01 11:05:00,67.85,67.94,67.79,67.79,49522.0,67.7315,67.8213,67.6716,67.6716,49522.0
2022-06-01 11:10:00,67.8,67.97,67.75,67.77,85129.0,67.6815,67.8512,67.6316,67.6516,85129.0
2022-06-01 11:15:00,67.75,67.82,67.51,67.63,152938.0,67.6316,67.7015,67.3921,67.5118,152938.0
2022-06-01 11:20:00,67.61,67.61,67.33,67.35,92781.0,67.4919,67.4919,67.2124,67.2323,92781.0
2022-06-01 11:25:00,67.36,67.38,67.2,67.31,179027.0,67.2423,67.2623,67.0826,67.1924,179027.0
2022-06-01 11:30:00,67.31,67.32,67.16,67.16,89265.0,67.1924,67.2024,67.0427,67.0427,89265.0
2022-06-01 11:35:00,67.16,67.18,66.96,66.97,101929.0,67.0427,67.0626,66.843,66.853,101929.0
2022-06-01 11:40:00,66.96,67.05,66.87,66.9,132849.0,66.843,66.9329,66.7532,66.7831,132849.0
2022-06-01 11:45:00,66.89,67.01,66.86,66.87,149044.0,66.7731,66.8929,66.7432,66.7532,149044.0
2022-06-01 11:50:00,66.86,66.93,66.77,66.9,92368.0,66.7432,66.8131,66.6533,66.7831,92368.0
2022-06-01 11:55:00,66.9,66.96,66.65,66.73,97482.0,66.7831,66.843,66.5336,66.6134,97482.0
2022-06-01 12:00:00,66.73,66.88,66.68,66.76,222829.0,66.6134,66.7632,66.5635,66.6434,222829.0
2022-06-01 12:05:00,66.75,66.92,66.75,66.83,67239.0,66.6334,66.8031,66.6334,66.7132,67239.0
2022-06-01 12:10:00,66.82,66.82,66.63,66.74,148066.0,66.7033,66.7033,66.5136,66.6234,148066.0
2022-06-01 12:15:00,66.74,66.99,66.71,66.93,122331.0,66.6234,66.873,66.5935,66.8131,122331.0
2022-06-01 12:20:00,66.93,66.97,66.86,66.87,75514.0,66.8131,66.853,66.7432,66.7532,75514.0
2022-06-01 12:25:00,66.86,66.87,66.57,66.57,103158.0,66.7432,66.7532,66.4537,66.4537,103158.0
2022-06-01 12:30:00,66.56,66.88,66.55,66.77,86508.0,66.4437,66.7632,66.4337,66.6533,86508.0
2022-06-01 12:35:00,66.77,66.8,66.66,66.75,61705.0,66.6533,66.6833,66.5435,66.6334,61705.0
2022-06-01 12:40:00,66.75,66.84,66.57,66.57,64360.0,66.6334,66.7232,66.4537,66.4537,64360.0
2022-06-01 12:45:00,66.56,66.59,66.38,66.45,149611.0,66.4437,66.4737,66.264,66.3339,149611.0
2022-06-01 12:50:00,66.45,66.67,66.34,66.67,109078.0,66.3339,66.5535,66.2241,66.5535,109078.0
2022-06-01 12:55:00,66.66,66.76,66.59,66.67,91230.0,66.5435,66.6434,66.4737,66.5535,91230.0
2022-06-01 13:00:00,66.67,66.89,66.62,66.75,59269.0,66.5535,66.7731,66.5036,66.6334,59269.0
2022-06-01 13:05:00,66.77,67.05,66.75,66.99,77957.0,66.6533,66.9329,66.6334,66.873,77957.0
2022-06-01 13:10:00,67.0,67.11,66.92,66.94,52711.0,66.8829,66.9928,66.8031,66.823,52711.0
2022-06-01 13:15:00,66.94,67.1,66.91,66.99,67981.0,66.823,66.9828,66.7931,66.873,67981.0
2022-06-01 13:20:00,66.97,67.03,66.71,66.76,66861.0,66.853,66.9129,66.5935,66.6434,66861.0
2022-06-01 13:25:00,66.8,66.98,66.78,66.95,78514.0,66.6833,66.863,66.6633,66.833,78514.0
2022-06-01 13:30:00,66.95,66.98,66.79,66.96,109715.0,66.833,66.863,66.6733,66.843,109715.0
2022-06-01 13:35:00,66.95,67.39,66.92,67.34,152112.0,66.833,67.2723,66.8031,67.2224,152112.0
2022-06-01 13:40:00,67.34,67.42,67.19,67.37,120910.0,67.2224,67.3022,67.0726,67.2523,120910.0
2022-06-01 13:45:00,67.37,67.58,67.37,67.49,90065.0,67.2523,67.4619,67.2523,67.3721,90065.0
2022-06-01 13:50:00,67.49,67.54,67.24,67.25,98383.0,67.3721,67.422,67.1225,67.1325,98383.0
2022-06-01 13:55:00,67.24,67.44,67.23,67.28,74424.0,67.1225,67.3222,67.1125,67.1625,74424.0
2022-06-01 14:00:00,67.29,67.47,67.24,67.36,127435.0,67.1724,67.3521,67.1225,67.2423,127435.0
2022-06-01 14:05:00,67.35,67.5,67.26,67.45,98984.0,67.2323,67.3821,67.1425,67.3322,98984.0
2022-06-01 14:10:00,67.45,67.5,67.29,67.45,129886.0,67.3322,67.3821,67.1724,67.3322,129886.0
2022-06-01 14:15:00,67.41,67.47,67.21,67.27,55466.0,67.2922,67.3521,67.0926,67.1525,55466.0
2022-06-01 14:20:00,67.27,67.61,67.21,67.56,78873.0,67.1525,67.4919,67.0926,67.442,78873.0
2022-06-01 14:25:00,67.59,67.76,67.54,67.68,73414.0,67.4719,67.6416,67.422,67.5618,73414.0
2022-06-01 14:30:00,67.69,67.79,67.65,67.75,51456.0,67.5717,67.6716,67.5318,67.6316,51456.0
2022-06-01 14:35:00,67.74,67.92,67.69,67.81,54388.0,67.6217,67.8013,67.5717,67.6915,54388.0
2022-06-01 14:40:00,67.8,68.14,67.79,68.14,96768.0,67.6815,68.021,67.6716,68.021,96768.0
2022-06-01 14:45:00,68.15,68.19,67.99,68.04,127814.0,68.0309,68.0709,67.8712,67.9211,127814.0
2022-06-01 14:50:00,68.05,68.05,67.81,67.83,114342.0,67.9311,67.9311,67.6915,67.7115,114342.0
2022-06-01 14:55:00,67.83,68.03,67.78,67.98,83753.0,67.7115,67.9111,67.6616,67.8612,83753.0
2022-06-01 15:00:00,67.99,68.07,67.8,67.89,86342.0,67.8712,67.9511,67.6815,67.7714,86342.0
2022-06-01 15:05:00,67.89,68.18,67.87,68.12,78176.0,67.7714,68.0609,67.7514,68.001,78176.0
2022-06-01 15:10:00,68.1,68.32,68.07,68.25,71745.0,67.981,68.2006,67.9511,68.1308,71745.0
2022-06-01 15:15:00,68.23,68.33,68.09,68.17,87556.0,68.1108,68.2106,67.971,68.0509,87556.0
2022-06-01 15:20:00,68.17,68.35,68.17,68.29,158791.0,68.0509,68.2306,68.0509,68.1707,158791.0
2022-06-01 15:25:00,68.29,68.38,68.12,68.31,160437.0,68.1707,68.2605,68.001,68.1907,160437.0
2022-06-01 15:30:00,68.28,68.3,68.07,68.08,128006.0,68.1607,68.1807,67.9511,67.9611,128006.0
2022-06-01 15:35:00,68.07,68.13,67.99,68.05,114411.0,67.9511,68.011,67.8712,67.9311,114411.0
2022-06-01 15:40:00,68.06,68.16,67.92,67.92,253087.0,67.9411,68.0409,67.8013,67.8013,253087.0
2022-06-01 15:45:00,67.91,67.96,67.86,67.87,123893.0,67.7914,67.8413,67.7414,67.7514,123893.0
2022-06-01 15:50:00,67.87,67.95,67.74,67.76,331597.0,67.7514,67.8313,67.6217,67.6416,331597.0
2022-06-01 15:55:00,67.77,67.79,67.48,67.55,433387.0,67.6516,67.6716,67.3621,67.432,433387.0
2022-06-02 09:30:00,67.23,67.35,66.53,67.1,395689.0,67.1125,67.2323,66.4138,66.9828,395689.0
2022-06-02 09:35:00,67.12,67.15,66.71,66.96,249340.0,67.0027,67.0327,66.5935,66.843,249340.0
2022-06-02 09:40:00,66.97,67.28,66.72,67.26,145646.0,66.853,67.1625,66.6034,67.1425,145646.0
2022-06-02 09:45:00,67.26,67.46,66.93,67.33,175085.0,67.1425,67.3421,66.8131,67.2124,175085.0
2022-06-02 09:50:00,67.32,67.37,66.71,66.76,176616.0,67.2024,67.2523,66.5935,66.6434,176616.0
2022-06-02 09:55:00,66.76,66.77,66.41,66.71,163059.0,66.6434,66.6533,66.294,66.5935,163059.0
2022-06-02 10:00:00,66.7,67.35,66.68,66.95,302153.0,66.5835,67.2323,66.5635,66.833,302153.0
2022-06-02 10:05:00,66.94,66.94,66.72,66.89,100895.0,66.823,66.823,66.6034,66.7731,100895.0
2022-06-02 10:10:00,66.92,67.37,66.85,67.33,127181.0,66.8031,67.2523,66.7332,67.2124,127181.0
2022-06-02 10:15:00,67.32,67.4,67.0,67.03,105806.0,67.2024,67.2822,66.8829,66.9129,105806.0
2022-06-02 10:20:00,67.02,67.14,66.72,66.79,124940.0,66.9029,67.0227,66.6034,66.6733,124940.0
2022-06-02 10:25:00,66.79,66.96,66.74,66.96,63381.0,66.6733,66.843,66.6234,66.843,63381.0
2022-06-02 10:30:00,66.96,67.24,66.89,67.2,93797.0,66.843,67.1225,66.7731,67.0826,93797.0
2022-06-02 10:35:00,67.19,67.33,67.12,67.29,83736.0,67.0726,67.2124,67.0027,67.1724,83736.0
2022-06-02 10:40:00,67.3,67.5,67.09,67.4,72510.0,67.1824,67.3821,66.9728,67.2822,72510.0
2022-06-02 10:45:00,67.39,67.44,67.27,67.38,110442.0,67.2723,67.3222,67.1525,67.2623,110442.0
2022-06-02 10:50:00,67.37,67.56,67.29,67.47,63386.0,67.2523,67.442,67.1724,67.3521,63386.0
2022-06-02 10:55:00,67.47,67.76,67.43,67.74,113448.0,67.3521,67.6416,67.3122,67.6217,113448.0
2022-06-02 11:00:00,67.76,67.83,67.68,67.68,83790.0,67.6416,67.7115,67.5618,67.5618,83790.0
2022-06-02 11:05:00,67.69,67.77,67.54,67.73,55999.0,67.5717,67.6516,67.422,67.6117,55999.0
2022-06-02 11:10:00,67.73,68.02,67.73,68.0,130377.0,67.6117,67.9012,67.6117,67.8812,130377.0
2022-06-02 11:15:00,67.99,68.11,67.83,67.84,81332.0,67.8712,67.991,67.7115,67.7215,81332.0
2022-06-02 11:20:00,67.84,67.92,67.76,67.9,51314.0,67.7215,67.8013,67.6416,67.7814,51314.0
2022-06-02 11:25:00,67.9,68.09,67.87,67.94,75368.0,67.7814,67.971,67.7514,67.8213,75368.0
2022-06-02 11:30:00,67.94,68.1,67.88,68.08,54729.0,67.8213,67.981,67.7614,67.9611,54729.0
2022-06-02 11:35:00,68.08,68.08,67.9,68.01,63019.0,67.9611,67.9611,67.7814,67.8912,63019.0
2022-06-02 11:40:00,68.04,68.32,68.02,68.24,67205.0,67.9211,68.2006,67.9012,68.1208,67205.0
2022-06-02 11:45:00,68.23,68.35,68.16,68.34,67706.0,68.1108,68.2306,68.0409,68.2206,67706.0
2022-06-02 11:50:00,68.33,68.44,68.26,68.32,116718.0,68.2106,68.3204,68.1407,68.2006,116718.0
2022-06-02 11:55:00,68.34,68.34,68.13,68.2,114938.0,68.2206,68.2206,68.011,68.0808,114938.0
2022-06-02 12:00:00,68.22,68.32,68.08,68.28,124489.0,68.1008,68.2006,67.9611,68.1607,124489.0
2022-06-02 12:05:00,68.29,68.3,68.18,68.29,29132.0,68.1707,68.1807,68.0609,68.1707,29132.0
2022-06-02 12:10:00,68.29,68.38,68.24,68.27,45937.0,68.1707,68.2605,68.1208,68.1507,45937.0
2022-06-02 12:15:00,68.28,68.43,68.28,68.39,51948.0,68.1607,68.3104,68.1607,68.2705,51948.0
2022-06-02 12:20:00,68.38,68.52,68.32,68.48,80368.0,68.2605,68.4003,68.2006,68.3604,80368.0
2022-06-02 12:25:00,68.48,68.71,68.47,68.69,53075.0,68.3604,68.59,68.3504,68.57,53075.0
2022-06-02 12:30:00,68.7,68.72,68.59,68.65,49712.0,68.58,68.5999,68.4702,68.5301,49712.0
2022-06-02 12:35:00,68.67,68.8,68.62,68.77,64039.0,68.55,68.6798,68.5001,68.6499,64039.0
2022-06-02 12:40:00,68.77,68.83,68.45,68.49,63430.0,68.6499,68.7097,68.3304,68.3703,63430.0
2022-06-02 12:45:00,68.51,68.56,68.45,68.55,33242.0,68.3903,68.4402,68.3304,68.4302,33242.0
2022-06-02 12:50:00,68.55,68.76,68.53,68.7,55900.0,68.4302,68.6399,68.4103,68.58,55900.0
2022-06-02 12:55:00,68.7,68.7,68.47,68.53,133812.0,68.58,68.58,68.3504,68.4103,133812.0
2022-06-02 13:00:00,68.53,68.65,68.47,68.63,45815.0,68.4103,68.5301,68.3504,68.5101,45815.0
2022-06-02 13:05:00,68.62,68.62,68.36,68.37,31323.0,68.5001,68.5001,68.2406,68.2506,31323.0
2022-06-02 13:10:00,68.34,68.44,68.28,68.37,43477.0,68.2206,68.3204,68.1607,68.2506,43477.0
2022-06-02 13:15:00,68.36,68.47,68.3,68.44,194508.0,68.2406,68.3504,68.1807,68.3204,194508.0
2022-06-02 13:20:00,68.42,68.5,68.37,68.46,45231.0,68.3005,68.3803,68.2506,68.3404,45231.0
2022-06-02 13:25:00,68.46,68.57,68.41,68.51,61392.0,68.3404,68.4502,68.2905,68.3903,61392.0
2022-06-02 13:30:00,68.52,68.75,68.49,68.75,41702.0,68.4003,68.6299,68.3703,68.6299,41702.0
2022-06-02 13:35:00,68.75,68.76,68.64,68.69,32757.0,68.6299,68.6399,68.5201,68.57,32757.0
2022-06-02 13:40:00,68.7,68.74,68.63,68.7,43583.0,68.58,68.6199,68.5101,68.58,43583.0
2022-06-02 13:45:00,68.72,68.83,68.71,68.81,50385.0,68.5999,68.7097,68.59,68.6898,50385.0
2022-06-02 13:50:00,68.81,68.84,68.75,68.79,61101.0,68.6898,68.7197,68.6299,68.6698,61101.0
2022-06-02 13:55:00,68.78,68.89,68.69,68.86,69789.0,68.6598,68.7696,68.57,68.7397,69789.0
2022-06-02 14:00:00,68.85,68.98,68.81,68.94,49678.0,68.7297,68.8595,68.6898,68.8196,49678.0
2022-06-02 14:05:00,68.96,68.99,68.87,68.99,54466.0,68.8395,68.8695,68.7497,68.8695,54466.0
2022-06-02 14:10:00,68.98,69.03,68.93,69.0,85396.0,68.8595,68.9094,68.8096,68.8795,85396.0
2022-06-02 14:15:00,69.0,69.0,68.86,68.92,47857.0,68.8795,68.8795,68.7397,68.7996,47857.0
2022-06-02 14:20:00,68.91,69.01,68.87,68.97,67454.0,68.7896,68.8894,68.7497,68.8495,67454.0
2022-06-02 14:25:00,68.98,68.98,68.76,68.9,35098.0,68.8595,68.8595,68.6399,68.7796,35098.0
2022-06-02 14:30:00,68.9,68.99,68.88,68.98,40632.0,68.7796,68.8695,68.7597,68.8595,40632.0
2022-06-02 14:35:00,68.98,69.01,68.92,69.01,50099.0,68.8595,68.8894,68.7996,68.8894,50099.0
2022-06-02 14:40:00,69.0,69.06,68.93,68.97,49153.0,68.8795,68.9393,68.8096,68.8495,49153.0
2022-06-02 14:45:00,68.97,69.02,68.92,68.95,85472.0,68.8495,68.8994,68.7996,68.8295,85472.0
2022-06-02 14:50:00,68.95,69.06,68.89,69.01,126617.0,68.8295,68.9393,68.7696,68.8894,126617.0
2022-06-02 14:55:00,69.01,69.03,68.71,68.75,132622.0,68.8894,68.9094,68.59,68.6299,132622.0
2022-06-02 15:00:00,68.75,68.77,68.6,68.63,56368.0,68.6299,68.6499,68.4801,68.5101,56368.0
2022-06-02 15:05:00,68.62,68.64,68.49,68.52,43549.0,68.5001,68.5201,68.3703,68.4003,43549.0
2022-06-02 15:10:00,68.5,68.64,68.47,68.55,42877.0,68.3803,68.5201,68.3504,68.4302,42877.0
2022-06-02 15:15:00,68.54,68.62,68.5,68.54,70643.0,68.4203,68.5001,68.3803,68.4203,70643.0
2022-06-02 15:20:00,68.54,68.56,68.43,68.48,68476.0,68.4203,68.4402,68.3104,68.3604,68476.0
2022-06-02 15:25:00,68.48,68.53,68.25,68.3,88712.0,68.3604,68.4103,68.1308,68.1807,88712.0
2022-06-02 15:30:00,68.3,68.36,68.28,68.34,137659.0,68.1807,68.2406,68.1607,68.2206,137659.0
2022-06-02 15:35:00,68.34,68.5,68.33,68.44,73712.0,68.2206,68.3803,68.2106,68.3204,73712.0
2022-06-02 15:40:00,68.44,68.57,68.43,68.56,156121.0,68.3204,68.4502,68.3104,68.4402,156121.0
2022-06-02 15:45:00,68.55,68.59,68.41,68.52,126073.0,68.4302,68.4702,68.2905,68.4003,126073.0
2022-06-02 15:50:00,68.53,68.78,68.53,68.73,150242.0,68.4103,68.6598,68.4103,68.6099,150242.0
2022-06-02 15:55:00,68.72,68.82,68.67,68.73,298803.0,68.5999,68.6998,68.55,68.6099,298803.0
2022-06-03 09:30:00,69.39,69.78,69.02,69.53,797808.0,69.2688,69.6581,68.8994,69.4085,797808.0
2022-06-03 09:35:00,69.5,70.19,69.43,70.19,391046.0,69.3786,70.0674,69.3087,70.0674,391046.0
2022-06-03 09:40:00,70.18,70.47,70.0,70.22,495145.0,70.0574,70.3469,69.8777,70.0973,495145.0
2022-06-03 09:45:00,70.2,70.74,70.0,70.74,314932.0,70.0774,70.6164,69.8777,70.6164,314932.0
2022-06-03 09:50:00,70.75,70.8,70.38,70.6,324609.0,70.6264,70.6763,70.257,70.4767,324609.0
2022-06-03 09:55:00,70.61,71.12,70.54,71.01,244070.0,70.4866,70.9957,70.4168,70.8859,244070.0
2022-06-03 10:00:00,71.04,71.49,70.94,71.13,414740.0,70.9159,71.3651,70.8161,71.0057,414740.0
2022-06-03 10:05:00,71.11,71.5,70.81,71.35,335033.0,70.9858,71.3751,70.6863,71.2253,335033.0
2022-06-03 10:10:00,71.35,71.53,71.16,71.38,220694.0,71.2253,71.405,71.0357,71.2553,220694.0
2022-06-03 10:15:00,71.38,71.51,71.08,71.17,232838.0,71.2553,71.3851,70.9558,71.0457,232838.0
2022-06-03 10:20:00,71.16,71.16,70.64,71.02,190120.0,71.0357,71.0357,70.5166,70.8959,190120.0
2022-06-03 10:25:00,71.02,71.38,70.98,71.33,144904.0,70.8959,71.2553,70.856,71.2054,144904.0
2022-06-03 10:30:00,71.33,71.33,70.97,71.19,139846.0,71.2054,71.2054,70.846,71.0656,139846.0
2022-06-03 10:35:00,71.19,71.34,70.8,71.03,169153.0,71.0656,71.2154,70.6763,70.9059,169153.0
2022-06-03 10:40:00,71.04,71.2,70.9,71.18,115584.0,70.9159,71.0756,70.7761,71.0556,115584.0
2022-06-03 10:45:00,71.17,71.22,71.01,71.16,159674.0,71.0457,71.0956,70.8859,71.0357,159674.0
2022-06-03 10:50:00,71.15,71.18,70.79,70.9,82916.0,71.0257,71.0556,70.6663,70.7761,82916.0
2022-06-03 10:55:00,70.89,71.02,70.76,70.76,91895.0,70.7661,70.8959,70.6364,70.6364,91895.0
2022-06-03 11:00:00,70.75,70.76,70.17,70.37,187690.0,70.6264,70.6364,70.0474,70.2471,187690.0
2022-06-03 11:05:00,70.37,70.4,70.24,70.32,104125.0,70.2471,70.277,70.1173,70.1971,104125.0
2022-06-03 11:10:00,70.34,70.34,70.2,70.24,100051.0,70.2171,70.2171,70.0774,70.1173,100051.0
2022-06-03 11:15:00,70.23,70.35,70.21,70.28,83172.0,70.1073,70.2271,70.0873,70.1572,83172.0
2022-06-03 11:20:00,70.28,70.28,69.98,70.02,71332.0,70.1572,70.1572,69.8577,69.8977,71332.0
2022-06-03 11:25:00,70.01,70.17,69.89,70.0,71336.0,69.8877,70.0474,69.7679,69.8777,71336.0
2022-06-03 11:30:00,70.0,70.23,69.99,70.12,62867.0,69.8777,70.1073,69.8677,69.9975,62867.0
2022-06-03 11:35:00,70.13,70.34,70.06,70.26,102947.0,70.0075,70.2171,69.9376,70.1372,102947.0
2022-06-03 11:40:00,70.26,70.34,70.11,70.33,78809.0,70.1372,70.2171,69.9875,70.2071,78809.0
2022-06-03 11:45:00,70.32,70.41,70.13,70.16,112795.0,70.1971,70.287,70.0075,70.0374,112795.0
2022-06-03 11:50:00,70.14,70.24,70.02,70.21,53051.0,70.0175,70.1173,69.8977,70.0873,53051.0
2022-06-03 11:55:00,70.22,70.32,70.15,70.22,37018.0,70.0973,70.1971,70.0274,70.0973,37018.0
2022-06-03 12:00:00,70.2,70.49,70.2,70.47,57809.0,70.0774,70.3668,70.0774,70.3469,57809.0
2022-06-03 12:05:00,70.48,70.53,70.12,70.15,91779.0,70.3569,70.4068,69.9975,70.0274,91779.0
2022-06-03 12:10:00,70.16,70.16,70.01,70.01,63450.0,70.0374,70.0374,69.8877,69.8877,63450.0
2022-06-03 12:15:00,70.02,70.19,69.94,69.94,101093.0,69.8977,70.0674,69.8178,69.8178,101093.0
2022-06-03 12:20:00,69.94,70.38,69.88,70.31,130396.0,69.8178,70.257,69.7579,70.1872,130396.0
2022-06-03 12:25:00,70.3,70.36,70.14,70.28,58285.0,70.1772,70.2371,70.0175,70.1572,58285.0
2022-06-03 12:30:00,70.28,70.33,70.18,70.2,39853.0,70.1572,70.2071,70.0574,70.0774,39853.0
2022-06-03 12:35:00,70.2,70.42,70.16,70.37,66708.0,70.0774,70.297,70.0374,70.2471,66708.0
2022-06-03 12:40:00,70.37,70.41,70.24,70.3,37894.0,70.2471,70.287,70.1173,70.1772,37894.0
2022-06-03 12:45:00,70.3,70.47,70.23,70.43,37130.0,70.1772,70.3469,70.1073,70.307,37130.0
2022-06-03 12:50:00,70.4,70.55,70.27,70.54,67079.0,70.277,70.4267,70.1472,70.4168,67079.0
2022-06-03 12:55:00,70.54,70.66,70.49,70.6,81818.0,70.4168,70.5365,70.3668,70.4767,81818.0
2022-06-03 13:00:00,70.6,71.0,70.58,70.96,152936.0,70.4767,70.876,70.4567,70.836,152936.0
2022-06-03 13:05:00,70.96,71.0,70.77,70.88,75177.0,70.836,70.876,70.6464,70.7562,75177.0
2022-06-03 13:10:00,70.89,70.95,70.73,70.75,55052.0,70.7661,70.826,70.6064,70.6264,55052.0
2022-06-03 13:15:00,70.76,70.76,70.48,70.53,76268.0,70.6364,70.6364,70.3569,70.4068,76268.0
2022-06-03 13:20:00,70.56,70.89,70.55,70.88,91039.0,70.4367,70.7661,70.4267,70.7562,91039.0
2022-06-03 13:25:00,70.88,70.95,70.77,70.91,83397.0,70.7562,70.826,70.6464,70.7861,83397.0
2022-06-03 13:30:00,70.92,70.98,70.83,70.98,49776.0,70.7961,70.856,70.7063,70.856,49776.0
2022-06-03 13:35:00,70.99,71.05,70.91,71.02,106071.0,70.866,70.9259,70.7861,70.8959,106071.0
2022-06-03 13:40:00,71.03,71.03,70.64,70.73,96872.0,70.9059,70.9059,70.5166,70.6064,96872.0
2022-06-03 13:45:00,70.73,70.79,70.65,70.77,45530.0,70.6064,70.6663,70.5266,70.6464,45530.0
2022-06-03 13:50:00,70.78,70.85,70.7,70.76,43691.0,70.6563,70.7262,70.5765,70.6364,43691.0
2022-06-03 13:55:00,70.76,70.79,70.64,70.69,47185.0,70.6364,70.6663,70.5166,70.5665,47185.0
2022-06-03 14:00:00,70.68,70.8,70.57,70.76,132438.0,70.5565,70.6763,70.4467,70.6364,132438.0
2022-06-03 14:05:00,70.75,70.87,70.67,70.77,70492.0,70.6264,70.7462,70.5465,70.6464,70492.0
2022-06-03 14:10:00,70.78,70.82,70.69,70.8,23560.0,70.6563,70.6963,70.5665,70.6763,23560.0
2022-06-03 14:15:00,70.79,70.94,70.73,70.94,30856.0,70.6663,70.8161,70.6064,70.8161,30856.0
2022-06-03 14:20:00,70.94,70.94,70.81,70.88,37881.0,70.8161,70.8161,70.6863,70.7562,37881.0
2022-06-03 14:25:00,70.89,71.0,70.87,71.0,58086.0,70.7661,70.876,70.7462,70.876,58086.0
2022-06-03 14:30:00,70.99,71.0,70.85,70.99,65927.0,70.866,70.876,70.7262,70.866,65927.0
2022-06-03 14:35:00,70.99,71.0,70.77,70.87,74064.0,70.866,70.876,70.6464,70.7462,74064.0
2022-06-03 14:40:00,70.86,71.05,70.83,71.04,52501.0,70.7362,70.9259,70.7063,70.9159,52501.0
2022-06-03 14:45:00,71.04,71.07,70.91,70.99,34802.0,70.9159,70.9458,70.7861,70.866,34802.0
2022-06-03 14:50:00,71.0,71.04,70.89,71.01,36625.0,70.876,70.9159,70.7661,70.8859,36625.0
2022-06-03 14:55:00,71.0,71.08,70.93,70.98,52727.0,70.876,70.9558,70.8061,70.856,52727.0
2022-06-03 15:00:00,70.98,71.01,70.74,70.81,124908.0,70.856,70.8859,70.6164,70.6863,124908.0
2022-06-03 15:05:00,70.81,70.81,70.52,70.66,66413.0,70.6863,70.6863,70.3968,70.5365,66413.0
2022-06-03 15:10:00,70.64,70.74,70.5,70.56,62239.0,70.5166,70.6164,70.3768,70.4367,62239.0
2022-06-03 15:15:00,70.56,70.66,70.5,70.64,80690.0,70.4367,70.5365,70.3768,70.5166,80690.0
2022-06-03 15:20:00,70.65,70.67,70.53,70.62,67699.0,70.5266,70.5465,70.4068,70.4966,67699.0
2022-06-03 15:25:00,70.61,70.75,70.6,70.74,97139.0,70.4866,70.6264,70.4767,70.6164,97139.0
2022-06-03 15:30:00,70.74,70.78,70.63,70.66,91203.0,70.6164,70.6563,70.5066,70.5365,91203.0
2022-06-03 15:35:00,70.65,70.9,70.62,70.78,296071.0,70.5266,70.7761,70.4966,70.6563,296071.0
2022-06-03 15:40:00,70.78,70.88,70.65,70.73,255059.0,70.6563,70.7562,70.5266,70.6064,255059.0
2022-06-03 15:45:00,70.72,70.86,70.65,70.77,196074.0,70.5964,70.7362,70.5266,70.6464,196074.0
2022-06-03 15:50:00,70.76,71.23,70.69,71.21,398660.0,70.6364,71.1056,70.5665,71.0856,398660.0
2022-06-03 15:55:00,71.22,71.36,71.16,71.22,1006449.0,71.0956,71.2353,71.0357,71.0956,1006449.0
2022-06-06 09:30:00,72.17,72.76,71.78,71.84,472102.0,72.0439,72.6329,71.6546,71.7145,472102.0
2022-06-06 09:35:00,71.79,71.95,71.1,71.32,321712.0,71.6646,71.8243,70.9758,71.1954,321712.0
2022-06-06 09:40:00,71.32,71.52,71.03,71.1,266980.0,71.1954,71.395,70.9059,70.9758,266980.0
2022-06-06 09:45:00,71.1,71.2,70.68,70.92,241598.0,70.9758,71.0756,70.5565,70.7961,241598.0
2022-06-06 09:50:00,70.95,70.99,70.59,70.68,268372.0,70.826,70.866,70.4667,70.5565,268372.0
2022-06-06 09:55:00,70.66,70.84,70.44,70.82,214051.0,70.5365,70.7162,70.3169,70.6963,214051.0
2022-06-06 10:00:00,70.83,71.01,70.72,70.87,259006.0,70.7063,70.8859,70.5964,70.7462,259006.0
2022-06-06 10:05:00,70.86,70.93,70.63,70.69,115766.0,70.7362,70.8061,70.5066,70.5665,115766.0
2022-06-06 10:10:00,70.72,70.86,70.54,70.56,91286.0,70.5964,70.7362,70.4168,70.4367,91286.0
2022-06-06 10:15:00,70.62,70.7,70.37,70.42,96229.0,70.4966,70.5765,70.2471,70.297,96229.0
2022-06-06 10:20:00,70.42,70.48,70.22,70.29,238836.0,70.297,70.3569,70.0973,70.1672,238836.0
2022-06-06 10:25:00,70.28,70.63,70.15,70.51,125129.0,70.1572,70.5066,70.0274,70.3868,125129.0
2022-06-06 10:30:00,70.52,70.91,70.51,70.86,97025.0,70.3968,70.7861,70.3868,70.7362,97025.0
2022-06-06 10:35:00,70.85,70.93,70.68,70.81,89893.0,70.7262,70.8061,70.5565,70.6863,89893.0
2022-06-06 10:40:00,70.8,71.0,70.67,70.79,90322.0,70.6763,70.876,70.5465,70.6663,90322.0
2022-06-06 10:45:00,70.8,70.8,70.44,70.47,50506.0,70.6763,70.6763,70.3169,70.3469,50506.0
2022-06-06 10:50:00,70.5,70.51,70.08,70.12,101242.0,70.3768,70.3868,69.9576,69.9975,101242.0
2022-06-06 10:55:00,70.13,70.21,70.01,70.04,106751.0,70.0075,70.0873,69.8877,69.9176,106751.0
2022-06-06 11:00:00,70.08,70.18,69.93,70.08,124064.0,69.9576,70.0574,69.8078,69.9576,124064.0
2022-06-06 11:05:00,70.07,70.11,69.86,69.87,51614.0,69.9476,69.9875,69.7379,69.7479,51614.0
2022-06-06 11:10:00,69.85,69.86,69.59,69.7,116159.0,69.728,69.7379,69.4684,69.5782,116159.0
2022-06-06 11:15:00,69.7,69.88,69.48,69.75,123408.0,69.5782,69.7579,69.3586,69.6281,123408.0
2022-06-06 11:20:00,69.74,69.84,69.69,69.8,110683.0,69.6182,69.718,69.5682,69.6781,110683.0
2022-06-06 11:25:00,69.8,70.0,69.78,69.87,64271.0,69.6781,69.8777,69.6581,69.7479,64271.0
2022-06-06 11:30:00,69.89,69.91,69.61,69.65,69971.0,69.7679,69.7879,69.4884,69.5283,69971.0
2022-06-06 11:35:00,69.66,69.87,69.56,69.73,35639.0,69.5383,69.7479,69.4385,69.6082,35639.0
2022-06-06 11:40:00,69.72,69.95,69.7,69.95,29715.0,69.5982,69.8278,69.5782,69.8278,29715.0
2022-06-06 11:45:00,69.97,70.03,69.73,69.73,119962.0,69.8478,69.9077,69.6082,69.6082,119962.0
2022-06-06 11:50:00,69.72,69.89,69.7,69.82,57391.0,69.5982,69.7679,69.5782,69.698,57391.0
2022-06-06 11:55:00,69.82,69.87,69.69,69.72,125571.0,69.698,69.7479,69.5682,69.5982,125571.0
2022-06-06 12:00:00,69.73,69.76,69.11,69.22,264755.0,69.6082,69.6381,68.9893,69.0991,264755.0
2022-06-06 12:05:00,69.22,69.31,68.94,68.95,155099.0,69.0991,69.1889,68.8196,68.8295,155099.0
2022-06-06 12:10:00,68.96,69.09,68.86,68.97,89671.0,68.8395,68.9693,68.7397,68.8495,89671.0
2022-06-06 12:15:00,68.96,69.16,68.89,69.09,58715.0,68.8395,69.0392,68.7696,68.9693,58715.0
2022-06-06 12:20:00,69.09,69.17,68.95,68.96,161638.0,68.9693,69.0492,68.8295,68.8395,161638.0
2022-06-06 12:25:00,68.96,69.09,68.87,68.89,129058.0,68.8395,68.9693,68.7497,68.7696,129058.0
2022-06-06 12:30:00,68.89,69.09,68.77,69.04,136877.0,68.7696,68.9693,68.6499,68.9194,136877.0
2022-06-06 12:35:00,69.05,69.29,69.01,69.28,40708.0,68.9294,69.1689,68.8894,69.159,40708.0
2022-06-06 12:40:00,69.27,69.33,69.16,69.3,32697.0,69.149,69.2089,69.0392,69.1789,32697.0
2022-06-06 12:45:00,69.3,69.31,69.06,69.09,52463.0,69.1789,69.1889,68.9393,68.9693,52463.0
2022-06-06 12:50:00,69.07,69.12,68.91,68.98,74539.0,68.9493,68.9992,68.7896,68.8595,74539.0
2022-06-06 12:55:00,68.98,69.14,68.96,69.02,92819.0,68.8595,69.0192,68.8395,68.8994,92819.0
2022-06-06 13:00:00,69.02,69.11,68.85,68.85,190404.0,68.8994,68.9893,68.7297,68.7297,190404.0
2022-06-06 13:05:00,68.85,69.19,68.85,69.17,48836.0,68.7297,69.0691,68.7297,69.0492,48836.0
2022-06-06 13:10:00,69.16,69.25,69.01,69.18,56396.0,69.0392,69.129,68.8894,69.0591,56396.0
2022-06-06 13:15:00,69.16,69.19,69.02,69.02,43544.0,69.0392,69.0691,68.8994,68.8994,43544.0
2022-06-06 13:20:00,69.02,69.12,68.9,69.07,57113.0,68.8994,68.9992,68.7796,68.9493,57113.0
2022-06-06 13:25:00,69.05,69.23,69.03,69.19,37813.0,68.9294,69.109,68.9094,69.0691,37813.0
2022-06-06 13:30:00,69.17,69.34,69.12,69.26,44201.0,69.0492,69.2189,68.9992,69.139,44201.0
2022-06-06 13:35:00,69.24,69.52,69.21,69.48,52835.0,69.119,69.3985,69.0891,69.3586,52835.0
2022-06-06 13:40:00,69.49,69.73,69.42,69.67,65270.0,69.3686,69.6082,69.2987,69.5483,65270.0
2022-06-06 13:45:00,69.69,69.77,69.55,69.76,88990.0,69.5682,69.6481,69.4285,69.6381,88990.0
2022-06-06 13:50:00,69.77,69.87,69.71,69.73,51419.0,69.6481,69.7479,69.5882,69.6082,51419.0
2022-06-06 13:55:00,69.73,69.81,69.7,69.81,66980.0,69.6082,69.688,69.5782,69.688,66980.0
2022-06-06 14:00:00,69.82,69.83,69.69,69.72,43973.0,69.698,69.708,69.5682,69.5982,43973.0
2022-06-06 14:05:00,69.72,69.74,69.5,69.62,90417.0,69.5982,69.6182,69.3786,69.4984,90417.0
2022-06-06 14:10:00,69.61,69.74,69.56,69.68,83073.0,69.4884,69.6182,69.4385,69.5583,83073.0
2022-06-06 14:15:00,69.68,69.69,69.56,69.6,77773.0,69.5583,69.5682,69.4385,69.4784,77773.0
2022-06-06 14:20:00,69.6,69.61,69.33,69.43,89734.0,69.4784,69.4884,69.2089,69.3087,89734.0
2022-06-06 14:25:00,69.41,69.52,69.36,69.41,60573.0,69.2887,69.3985,69.2388,69.2887,60573.0
2022-06-06 14:30:00,69.38,69.44,69.33,69.4,68553.0,69.2588,69.3187,69.2089,69.2788,68553.0
2022-06-06 14:35:00,69.41,69.46,69.14,69.18,99475.0,69.2887,69.3386,69.0192,69.0591,99475.0
2022-06-06 14:40:00,69.18,69.27,69.12,69.25,93390.0,69.0591,69.149,68.9992,69.129,93390.0
2022-06-06 14:45:00,69.25,69.36,69.2,69.2,112640.0,69.129,69.2388,69.0791,69.0791,112640.0
2022-06-06 14:50:00,69.19,69.28,69.03,69.26,95362.0,69.0691,69.159,68.9094,69.139,95362.0
2022-06-06 14:55:00,69.25,69.33,69.15,69.16,67558.0,69.129,69.2089,69.0292,69.0392,67558.0
2022-06-06 15:00:00,69.17,69.25,69.09,69.17,73387.0,69.0492,69.129,68.9693,69.0492,73387.0
2022-06-06 15:05:00,69.17,69.22,69.08,69.13,121432.0,69.0492,69.0991,68.9593,69.0092,121432.0
2022-06-06 15:10:00,69.14,69.31,69.09,69.21,92294.0,69.0192,69.1889,68.9693,69.0891,92294.0
2022-06-06 15:15:00,69.2,69.23,69.05,69.07,120555.0,69.0791,69.109,68.9294,68.9493,120555.0
2022-06-06 15:20:00,69.05,69.07,68.85,68.86,307085.0,68.9294,68.9493,68.7297,68.7397,307085.0
2022-06-06 15:25:00,68.86,68.91,68.71,68.77,189705.0,68.7397,68.7896,68.59,68.6499,189705.0
2022-06-06 15:30:00,68.76,68.86,68.74,68.79,126442.0,68.6399,68.7397,68.6199,68.6698,126442.0
2022-06-06 15:35:00,68.79,69.03,68.79,69.01,132286.0,68.6698,68.9094,68.6698,68.8894,132286.0
2022-06-06 15:40:00,69.0,69.22,68.97,69.15,186017.0,68.8795,69.0991,68.8495,69.0292,186017.0
2022-06-06 15:45:00,69.16,69.19,69.05,69.13,232897.0,69.0392,69.0691,68.9294,69.0092,232897.0
2022-06-06 15:50:00,69.12,69.22,68.99,69.11,266666.0,68.9992,69.0991,68.8695,68.9893,266666.0
2022-06-06 15:55:00,69.11,69.25,69.1,69.19,351282.0,68.9893,69.129,68.9793,69.0691,351282.0
2022-06-07 09:30:00,68.45,69.66,68.45,69.3,305900.0,68.3304,69.5383,68.3304,69.1789,305900.0
2022-06-07 09:35:00,69.32,69.79,69.05,69.65,175539.0,69.1989,69.6681,68.9294,69.5283,175539.0
2022-06-07 09:40:00,69.69,70.16,69.67,70.16,202014.0,69.5682,70.0374,69.5483,70.0374,202014.0
2022-06-07 09:45:00,70.13,70.19,69.88,70.17,122162.0,70.0075,70.0674,69.7579,70.0474,122162.0
2022-06-07 09:50:00,70.17,70.37,70.05,70.09,121199.0,70.0474,70.2471,69.9276,69.9675,121199.0
2022-06-07 09:55:00,70.1,70.4,70.09,70.3,89614.0,69.9775,70.277,69.9675,70.1772,89614.0
2022-06-07 10:00:00,70.29,70.48,70.13,70.35,74649.0,70.1672,70.3569,70.0075,70.2271,74649.0
2022-06-07 10:05:00,70.35,70.38,70.17,70.2,57185.0,70.2271,70.257,70.0474,70.0774,57185.0
2022-06-07 10:10:00,70.2,70.5,70.15,70.49,118045.0,70.0774,70.3768,70.0274,70.3668,118045.0
2022-06-07 10:15:00,70.49,70.87,70.41,70.76,143431.0,70.3668,70.7462,70.287,70.6364,143431.0
2022-06-07 10:20:00,70.78,70.84,70.61,70.82,111894.0,70.6563,70.7162,70.4866,70.6963,111894.0
2022-06-07 10:25:00,70.83,71.03,70.6,71.0,199007.0,70.7063,70.9059,70.4767,70.876,199007.0
2022-06-07 10:30:00,71.0,71.05,70.79,70.98,95913.0,70.876,70.9259,70.6663,70.856,95913.0
2022-06-07 10:35:00,70.99,71.32,70.95,71.3,211891.0,70.866,71.1954,70.826,71.1754,211891.0
2022-06-07 10:40:00,71.31,71.65,71.18,71.62,230800.0,71.1854,71.5248,71.0556,71.4949,230800.0
2022-06-07 10:45:00,71.62,71.76,71.57,71.63,140671.0,71.4949,71.6346,71.445,71.5049,140671.0
2022-06-07 10:50:00,71.62,71.68,71.46,71.59,123613.0,71.4949,71.5548,71.3352,71.4649,123613.0
2022-06-07 10:55:00,71.59,71.63,71.33,71.44,118280.0,71.4649,71.5049,71.2054,71.3152,118280.0
2022-06-07 11:00:00,71.46,71.67,71.38,71.57,155106.0,71.3352,71.5448,71.2553,71.445,155106.0
2022-06-07 11:05:00,71.57,71.57,71.3,71.43,111498.0,71.445,71.445,71.1754,71.3052,111498.0
2022-06-07 11:10:00,71.45,71.58,71.36,71.51,90116.0,71.3252,71.4549,71.2353,71.3851,90116.0
2022-06-07 11:15:00,71.5,71.56,71.33,71.39,76083.0,71.3751,71.435,71.2054,71.2653,76083.0
2022-06-07 11:20:00,71.4,71.43,71.25,71.29,80474.0,71.2753,71.3052,71.1255,71.1654,80474.0
2022-06-07 11:25:00,71.27,71.39,71.16,71.16,79955.0,71.1455,71.2653,71.0357,71.0357,79955.0
2022-06-07 11:30:00,71.15,71.15,70.88,70.9,110916.0,71.0257,71.0257,70.7562,70.7761,110916.0
2022-06-07 11:35:00,70.92,71.23,70.85,71.23,111040.0,70.7961,71.1056,70.7262,71.1056,111040.0
2022-06-07 11:40:00,71.21,71.41,71.07,71.36,213660.0,71.0856,71.2852,70.9458,71.2353,213660.0
2022-06-07 11:45:00,71.37,71.37,71.06,71.09,85258.0,71.2453,71.2453,70.9359,70.9658,85258.0
2022-06-07 11:50:00,71.07,71.29,71.01,71.05,70724.0,70.9458,71.1654,70.8859,70.9259,70724.0
2022-06-07 11:55:00,71.05,71.37,71.04,71.35,71415.0,70.9259,71.2453,70.9159,71.2253,71415.0
2022-06-07 12:00:00,71.37,71.37,71.21,71.28,59881.0,71.2453,71.2453,71.0856,71.1555,59881.0
2022-06-07 12:05:00,71.25,71.27,70.93,71.23,89950.0,71.1255,71.1455,70.8061,71.1056,89950.0
2022-06-07 12:10:00,71.25,71.31,71.07,71.13,56496.0,71.1255,71.1854,70.9458,71.0057,56496.0
2022-06-07 12:15:00,71.12,71.12,70.8,71.01,60232.0,70.9957,70.9957,70.6763,70.8859,60232.0
2022-06-07 12:20:00,71.0,71.27,70.98,71.24,66424.0,70.876,71.1455,70.856,71.1155,66424.0
2022-06-07 12:25:00,71.21,71.37,71.14,71.22,37789.0,71.0856,71.2453,71.0157,71.0956,37789.0
2022-06-07 12:30:00,71.23,71.37,71.11,71.27,25723.0,71.1056,71.2453,70.9858,71.1455,25723.0
2022-06-07 12:35:00,71.31,71.38,71.16,71.3,28182.0,71.1854,71.2553,71.0357,71.1754,28182.0
2022-06-07 12:40:00,71.31,71.48,71.31,71.45,44463.0,71.1854,71.3551,71.1854,71.3252,44463.0
2022-06-07 12:45:00,71.47,71.5,71.22,71.25,41788.0,71.3451,71.3751,71.0956,71.1255,41788.0
2022-06-07 12:50:00,71.25,71.48,71.18,71.38,33461.0,71.1255,71.3551,71.0556,71.2553,33461.0
2022-06-07 12:55:00,71.4,71.41,71.31,71.38,33342.0,71.2753,71.2852,71.1854,71.2553,33342.0
2022-06-07 13:00:00,71.4,71.43,71.32,71.37,62464.0,71.2753,71.3052,71.1954,71.2453,62464.0
2022-06-07 13:05:00,71.37,71.48,71.25,71.46,57934.0,71.2453,71.3551,71.1255,71.3352,57934.0
2022-06-07 13:10:00,71.47,71.47,71.3,71.36,37576.0,71.3451,71.3451,71.1754,71.2353,37576.0
2022-06-07 13:15:00,71.36,71.48,71.35,71.44,28908.0,71.2353,71.3551,71.2253,71.3152,28908.0
2022-06-07 13:20:00,71.45,71.52,71.29,71.31,74503.0,71.3252,71.395,71.1654,71.1854,74503.0
2022-06-07 13:25:00,71.3,71.33,71.24,71.3,44567.0,71.1754,71.2054,71.1155,71.1754,44567.0
2022-06-07 13:30:00,71.3,71.51,71.26,71.48,37204.0,71.1754,71.3851,71.1355,71.3551,37204.0
2022-06-07 13:35:00,71.5,71.57,71.37,71.57,54503.0,71.3751,71.445,71.2453,71.445,54503.0
2022-06-07 13:40:00,71.58,71.64,71.48,71.59,48325.0,71.4549,71.5148,71.3551,71.4649,48325.0
2022-06-07 13:45:00,71.57,71.72,71.55,71.57,42806.0,71.445,71.5947,71.425,71.445,42806.0
2022-06-07 13:50:00,71.59,71.71,71.54,71.62,61170.0,71.4649,71.5847,71.415,71.4949,61170.0
2022-06-07 13:55:00,71.6,71.66,71.57,71.58,40893.0,71.4749,71.5348,71.445,71.4549,40893.0
2022-06-07 14:00:00,71.58,71.71,71.52,71.66,34510.0,71.4549,71.5847,71.395,71.5348,34510.0
2022-06-07 14:05:00,71.68,71.72,71.63,71.7,65518.0,71.5548,71.5947,71.5049,71.5747,65518.0
2022-06-07 14:10:00,71.71,71.82,71.66,71.8,91073.0,71.5847,71.6945,71.5348,71.6746,91073.0
2022-06-07 14:15:00,71.81,71.83,71.74,71.76,58609.0,71.6845,71.7045,71.6147,71.6346,58609.0
2022-06-07 14:20:00,71.75,71.76,71.69,71.74,46494.0,71.6246,71.6346,71.5648,71.6147,46494.0
2022-06-07 14:25:00,71.75,71.76,71.65,71.71,53667.0,71.6246,71.6346,71.5248,71.5847,53667.0
2022-06-07 14:30:00,71.71,71.82,71.66,71.79,64012.0,71.5847,71.6945,71.5348,71.6646,64012.0
2022-06-07 14:35:00,71.8,71.83,71.71,71.79,64997.0,71.6746,71.7045,71.5847,71.6646,64997.0
2022-06-07 14:40:00,71.79,71.81,71.48,71.53,82070.0,71.6646,71.6845,71.3551,71.405,82070.0
2022-06-07 14:45:00,71.53,71.68,71.46,71.66,89584.0,71.405,71.5548,71.3352,71.5348,89584.0
2022-06-07 14:50:00,71.67,71.78,71.56,71.75,80896.0,71.5448,71.6546,71.435,71.6246,80896.0
2022-06-07 14:55:00,71.74,71.87,71.65,71.85,83655.0,71.6147,71.7444,71.5248,71.7245,83655.0
2022-06-07 15:00:00,71.86,72.0,71.82,71.88,123386.0,71.7345,71.8742,71.6945,71.7544,123386.0
2022-06-07 15:05:00,71.89,71.99,71.83,71.98,71097.0,71.7644,71.8642,71.7045,71.8542,71097.0
2022-06-07 15:10:00,71.98,72.0,71.87,72.0,86596.0,71.8542,71.8742,71.7444,71.8742,86596.0
2022-06-07 15:15:00,72.0,72.14,72.0,72.06,128106.0,71.8742,72.014,71.8742,71.9341,128106.0
2022-06-07 15:20:00,72.06,72.28,72.06,72.22,167869.0,71.9341,72.1537,71.9341,72.0938,167869.0
2022-06-07 15:25:00,72.23,72.28,72.13,72.21,176367.0,72.1038,72.1537,72.004,72.0838,176367.0
2022-06-07 15:30:00,72.23,72.39,72.18,72.35,156192.0,72.1038,72.2635,72.0539,72.2236,156192.0
2022-06-07 15:35:00,72.36,72.41,72.26,72.39,149797.0,72.2336,72.2835,72.1338,72.2635,149797.0
2022-06-07 15:40:00,72.39,72.39,72.15,72.22,120312.0,72.2635,72.2635,72.0239,72.0938,120312.0
2022-06-07 15:45:00,72.23,72.43,72.23,72.38,175257.0,72.1038,72.3035,72.1038,72.2535,175257.0
2022-06-07 15:50:00,72.37,72.68,72.27,72.63,417487.0,72.2436,72.553,72.1437,72.5031,417487.0
2022-06-07 15:55:00,72.63,72.69,72.51,72.6,792848.0,72.5031,72.563,72.3833,72.4732,792848.0
2022-06-08 09:30:00,72.02,72.85,72.02,72.82,324404.0,71.8942,72.7227,71.8942,72.6928,324404.0
2022-06-08 09:35:00,72.82,73.4,72.77,73.33,318083.0,72.6928,73.2718,72.6429,73.2019,318083.0
2022-06-08 09:40:00,73.34,73.42,72.96,73.2,287230.0,73.2119,73.2917,72.8325,73.0721,287230.0
2022-06-08 09:45:00,73.16,74.04,73.13,73.81,214370.0,73.0322,73.9106,73.0022,73.681,214370.0
2022-06-08 09:50:00,73.91,74.1,73.68,74.08,265815.0,73.7809,73.9705,73.5513,73.9506,265815.0
2022-06-08 09:55:00,74.09,74.32,74.02,74.1,181134.0,73.9606,74.1902,73.8907,73.9705,181134.0
2022-06-08 10:00:00,74.11,74.26,73.82,74.18,149481.0,73.9805,74.1303,73.691,74.0504,149481.0
2022-06-08 10:05:00,74.2,74.34,73.97,74.0,125405.0,74.0704,74.2101,73.8408,73.8707,125405.0
2022-06-08 10:10:00,73.97,74.06,73.6,73.63,168461.0,73.8408,73.9306,73.4714,73.5014,168461.0
2022-06-08 10:15:00,73.61,73.75,73.27,73.51,158489.0,73.4814,73.6212,73.142,73.3816,158489.0
2022-06-08 10:20:00,73.54,73.7,73.42,73.51,105907.0,73.4115,73.5712,73.2917,73.3816,105907.0
2022-06-08 10:25:00,73.49,73.57,73.35,73.38,110944.0,73.3616,73.4415,73.2219,73.2518,110944.0
2022-06-08 10:30:00,73.37,74.14,73.29,74.04,169409.0,73.2418,74.0105,73.162,73.9106,169409.0
2022-06-08 10:35:00,74.06,74.24,73.93,74.17,116581.0,73.9306,74.1103,73.8008,74.0404,116581.0
2022-06-08 10:40:00,74.17,74.27,73.94,73.97,113049.0,74.0404,74.1402,73.8108,73.8408,113049.0
2022-06-08 10:45:00,73.98,74.2,73.98,74.17,74925.0,73.8507,74.0704,73.8507,74.0404,74925.0
2022-06-08 10:50:00,74.18,74.45,74.16,74.44,166252.0,74.0504,74.3199,74.0304,74.3099,166252.0
2022-06-08 10:55:00,74.44,74.45,74.11,74.19,101182.0,74.3099,74.3199,73.9805,74.0604,101182.0
2022-06-08 11:00:00,74.19,74.27,74.06,74.22,113465.0,74.0604,74.1402,73.9306,74.0903,113465.0
2022-06-08 11:05:00,74.2,74.44,74.2,74.39,86116.0,74.0704,74.3099,74.0704,74.26,86116.0
2022-06-08 11:10:00,74.4,74.58,74.26,74.54,167600.0,74.27,74.4497,74.1303,74.4098,167600.0
2022-06-08 11:15:00,74.55,74.62,74.32,74.33,63448.0,74.4198,74.4896,74.1902,74.2001,63448.0
2022-06-08 11:20:00,74.3,74.47,74.23,74.35,51549.0,74.1702,74.3399,74.1003,74.2201,51549.0
2022-06-08 11:25:00,74.34,74.53,74.31,74.53,70519.0,74.2101,74.3998,74.1802,74.3998,70519.0
2022-06-08 11:30:00,74.54,74.56,74.42,74.48,88644.0,74.4098,74.4297,74.29,74.3499,88644.0
2022-06-08 11:35:00,74.5,74.57,74.49,74.54,55965.0,74.3698,74.4397,74.3599,74.4098,55965.0
2022-06-08 11:40:00,74.54,74.61,74.28,74.31,86918.0,74.4098,74.4796,74.1502,74.1802,86918.0
2022-06-08 11:45:00,74.34,74.67,74.33,74.53,154950.0,74.2101,74.5395,74.2001,74.3998,154950.0
2022-06-08 11:50:00,74.53,74.61,74.49,74.55,65518.0,74.3998,74.4796,74.3599,74.4198,65518.0
2022-06-08 11:55:00,74.54,74.62,74.49,74.51,54730.0,74.4098,74.4896,74.3599,74.3798,54730.0
2022-06-08 12:00:00,74.5,74.61,74.38,74.52,72946.0,74.3698,74.4796,74.2501,74.3898,72946.0
2022-06-08 12:05:00,74.51,74.51,74.3,74.45,49175.0,74.3798,74.3798,74.1702,74.3199,49175.0
2022-06-08 12:10:00,74.46,74.49,74.36,74.49,62503.0,74.3299,74.3599,74.2301,74.3599,62503.0
2022-06-08 12:15:00,74.49,74.52,74.31,74.49,162324.0,74.3599,74.3898,74.1802,74.3599,162324.0
2022-06-08 12:20:00,74.52,74.53,74.12,74.2,85886.0,74.3898,74.3998,73.9905,74.0704,85886.0
2022-06-08 12:25:00,74.2,74.21,73.95,74.16,128509.0,74.0704,74.0803,73.8208,74.0304,128509.0
2022-06-08 12:30:00,74.17,74.18,73.68,73.72,145045.0,74.0404,74.0504,73.5513,73.5912,145045.0
2022-06-08 12:35:00,73.73,73.76,73.31,73.32,117274.0,73.6012,73.6311,73.1819,73.1919,117274.0
2022-06-08 12:40:00,73.31,73.44,73.28,73.28,164835.0,73.1819,73.3117,73.152,73.152,164835.0
2022-06-08 12:45:00,73.29,73.48,73.24,73.43,121743.0,73.162,73.3516,73.112,73.3017,121743.0
2022-06-08 12:50:00,73.39,73.41,73.27,73.34,51083.0,73.2618,73.2817,73.142,73.2119,51083.0
2022-06-08 12:55:00,73.34,73.66,73.26,73.64,78265.0,73.2119,73.5313,73.132,73.5113,78265.0
2022-06-08 13:00:00,73.63,73.64,73.3,73.3,69814.0,73.5014,73.5113,73.1719,73.1719,69814.0
2022-06-08 13:05:00,73.29,73.44,73.27,73.36,46439.0,73.162,73.3117,73.142,73.2318,46439.0
2022-06-08 13:10:00,73.34,73.36,73.12,73.3,53262.0,73.2119,73.2318,72.9923,73.1719,53262.0
2022-06-08 13:15:00,73.29,73.51,73.27,73.51,48273.0,73.162,73.3816,73.142,73.3816,48273.0
2022-06-08 13:20:00,73.5,73.55,73.42,73.5,54127.0,73.3716,73.4215,73.2917,73.3716,54127.0
2022-06-08 13:25:00,73.51,73.51,73.32,73.37,31511.0,73.3816,73.3816,73.1919,73.2418,31511.0
2022-06-08 13:30:00,73.36,73.4,73.08,73.15,105535.0,73.2318,73.2718,72.9523,73.0222,105535.0
2022-06-08 13:35:00,73.15,73.15,72.79,72.8,70338.0,73.0222,73.0222,72.6628,72.6728,70338.0
2022-06-08 13:40:00,72.79,73.03,72.74,73.02,109111.0,72.6628,72.9024,72.6129,72.8924,109111.0
2022-06-08 13:45:00,73.01,73.1,72.95,72.98,67491.0,72.8824,72.9723,72.8225,72.8525,67491.0
2022-06-08 13:50:00,72.99,73.02,72.76,72.96,57817.0,72.8625,72.8924,72.6329,72.8325,57817.0
2022-06-08 13:55:00,72.96,73.14,72.93,73.04,69451.0,72.8325,73.0122,72.8026,72.9124,69451.0
2022-06-08 14:00:00,73.02,73.31,73.02,73.22,62940.0,72.8924,73.1819,72.8924,73.0921,62940.0
2022-06-08 14:05:00,73.24,73.26,72.99,73.05,33764.0,73.112,73.132,72.8625,72.9224,33764.0
2022-06-08 14:10:00,73.05,73.13,72.98,73.11,30195.0,72.9224,73.0022,72.8525,72.9823,30195.0
2022-06-08 14:15:00,73.11,73.14,72.86,72.92,25124.0,72.9823,73.0122,72.7327,72.7926,25124.0
2022-06-08 14:20:00,72.92,72.99,72.87,72.91,53991.0,72.7926,72.8625,72.7427,72.7826,53991.0
2022-06-08 14:25:00,72.89,72.94,72.64,72.75,85826.0,72.7627,72.8126,72.5131,72.6229,85826.0
2022-06-08 14:30:00,72.73,72.91,72.68,72.73,63211.0,72.6029,72.7826,72.553,72.6029,63211.0
2022-06-08 14:35:00,72.72,72.82,72.58,72.79,48621.0,72.593,72.6928,72.4532,72.6628,48621.0
2022-06-08 14:40:00,72.79,72.87,72.73,72.81,82226.0,72.6628,72.7427,72.6029,72.6828,82226.0
2022-06-08 14:45:00,72.8,72.92,72.78,72.86,42391.0,72.6728,72.7926,72.6528,72.7327,42391.0
2022-06-08 14:50:00,72.86,72.91,72.77,72.78,38673.0,72.7327,72.7826,72.6429,72.6528,38673.0
2022-06-08 14:55:00,72.77,72.82,72.7,72.73,36683.0,72.6429,72.6928,72.573,72.6029,36683.0
2022-06-08 15:00:00,72.73,72.86,72.65,72.79,55810.0,72.6029,72.7327,72.5231,72.6628,55810.0
2022-06-08 15:05:00,72.78,72.81,72.62,72.73,46809.0,72.6528,72.6828,72.4931,72.6029,46809.0
2022-06-08 15:10:00,72.73,72.92,72.71,72.84,82716.0,72.6029,72.7926,72.583,72.7127,82716.0
2022-06-08 15:15:00,72.82,72.94,72.8,72.84,78688.0,72.6928,72.8126,72.6728,72.7127,78688.0
2022-06-08 15:20:00,72.83,73.01,72.81,72.97,69378.0,72.7028,72.8824,72.6828,72.8425,69378.0
2022-06-08 15:25:00,72.99,73.1,72.96,73.07,93208.0,72.8625,72.9723,72.8325,72.9423,93208.0
2022-06-08 15:30:00,73.09,73.29,73.0,73.27,120243.0,72.9623,73.162,72.8725,73.142,120243.0
2022-06-08 15:35:00,73.27,73.29,73.15,73.19,75746.0,73.142,73.162,73.0222,73.0621,75746.0
2022-06-08 15:40:00,73.19,73.25,73.1,73.23,68833.0,73.0621,73.122,72.9723,73.1021,68833.0
2022-06-08 15:45:00,73.23,73.25,73.12,73.14,120795.0,73.1021,73.122,72.9923,73.0122,120795.0
2022-06-08 15:50:00,73.15,73.29,73.07,73.1,225822.0,73.0222,73.162,72.9423,72.9723,225822.0
2022-06-08 15:55:00,73.11,73.24,73.1,73.21,363865.0,72.9823,73.112,72.9723,73.0821,363865.0
2022-06-09 09:30:00,72.65,72.83,71.73,72.13,411487.0,72.5231,72.7028,71.6047,72.004,411487.0
2022-06-09 09:35:00,72.14,72.22,71.87,71.9,234479.0,72.014,72.0938,71.7444,71.7744,234479.0
2022-06-09 09:40:00,71.87,72.1,71.45,71.57,293180.0,71.7444,71.974,71.3252,71.445,293180.0
2022-06-09 09:45:00,71.57,72.51,71.57,72.26,229063.0,71.445,72.3833,71.445,72.1338,229063.0
2022-06-09 09:50:00,72.28,73.06,72.28,72.53,318627.0,72.1537,72.9324,72.1537,72.4033,318627.0
2022-06-09 09:55:00,72.55,72.65,72.19,72.36,117037.0,72.4232,72.5231,72.0639,72.2336,117037.0
2022-06-09 10:00:00,72.37,72.44,72.13,72.21,86977.0,72.2436,72.3134,72.004,72.0838,86977.0
2022-06-09 10:05:00,72.21,72.34,72.03,72.08,200719.0,72.0838,72.2136,71.9042,71.9541,200719.0
2022-06-09 10:10:00,72.05,72.53,71.96,72.51,103158.0,71.9241,72.4033,71.8343,72.3833,103158.0
2022-06-09 10:15:00,72.51,72.65,72.18,72.21,76205.0,72.3833,72.5231,72.0539,72.0838,76205.0
2022-06-09 10:20:00,72.25,72.36,72.19,72.24,53642.0,72.1238,72.2336,72.0639,72.1138,53642.0
2022-06-09 10:25:00,72.25,72.49,72.25,72.46,77065.0,72.1238,72.3634,72.1238,72.3334,77065.0
2022-06-09 10:30:00,72.47,72.73,72.29,72.42,58856.0,72.3434,72.6029,72.1637,72.2935,58856.0
2022-06-09 10:35:00,72.38,72.59,72.36,72.5,45707.0,72.2535,72.4632,72.2336,72.3733,45707.0
2022-06-09 10:40:00,72.49,72.52,72.06,72.14,81525.0,72.3634,72.3933,71.9341,72.014,81525.0
2022-06-09 10:45:00,72.16,72.18,71.82,71.98,81434.0,72.0339,72.0539,71.6945,71.8542,81434.0
2022-06-09 10:50:00,71.92,71.97,71.61,71.69,58619.0,71.7943,71.8443,71.4849,71.5648,58619.0
2022-06-09 10:55:00,71.66,71.96,71.55,71.88,37549.0,71.5348,71.8343,71.425,71.7544,37549.0
2022-06-09 11:00:00,71.87,71.95,71.54,71.57,48831.0,71.7444,71.8243,71.415,71.445,48831.0
2022-06-09 11:05:00,71.55,71.65,71.49,71.62,63059.0,71.425,71.5248,71.3651,71.4949,63059.0
2022-06-09 11:10:00,71.61,71.74,71.38,71.57,125397.0,71.4849,71.6147,71.2553,71.445,125397.0
2022-06-09 11:15:00,71.58,71.59,71.4,71.46,42694.0,71.4549,71.4649,71.2753,71.3352,42694.0
2022-06-09 11:20:00,71.44,71.63,71.4,71.58,68330.0,71.3152,71.5049,71.2753,71.4549,68330.0
2022-06-09 11:25:00,71.59,71.65,71.45,71.49,76954.0,71.4649,71.5248,71.3252,71.3651,76954.0
2022-06-09 11:30:00,71.48,71.76,71.48,71.71,91759.0,71.3551,71.6346,71.3551,71.5847,91759.0
2022-06-09 11:35:00,71.71,71.88,71.61,71.8,69834.0,71.5847,71.7544,71.4849,71.6746,69834.0
2022-06-09 11:40:00,71.8,71.98,71.7,71.82,41050.0,71.6746,71.8542,71.5747,71.6945,41050.0
2022-06-09 11:45:00,71.83,71.83,71.43,71.45,41848.0,71.7045,71.7045,71.3052,71.3252,41848.0
2022-06-09 11:50:00,71.45,71.75,71.34,71.71,49498.0,71.3252,71.6246,71.2154,71.5847,49498.0
2022-06-09 11:55:00,71.72,71.82,71.62,71.73,22851.0,71.5947,71.6945,71.4949,71.6047,22851.0
2022-06-09 12:00:00,71.7,71.75,71.54,71.58,35542.0,71.5747,71.6246,71.415,71.4549,35542.0
2022-06-09 12:05:00,71.58,71.63,71.5,71.55,27358.0,71.4549,71.5049,71.3751,71.425,27358.0
2022-06-09 12:10:00,71.52,71.62,71.42,71.57,39929.0,71.395,71.4949,71.2952,71.445,39929.0
2022-06-09 12:15:00,71.57,71.62,71.54,71.61,31604.0,71.445,71.4949,71.415,71.4849,31604.0
2022-06-09 12:20:00,71.62,71.75,71.6,71.62,43545.0,71.4949,71.6246,71.4749,71.4949,43545.0
2022-06-09 12:25:00,71.61,71.68,71.54,71.63,56719.0,71.4849,71.5548,71.415,71.5049,56719.0
2022-06-09 12:30:00,71.61,71.68,71.44,71.57,43506.0,71.4849,71.5548,71.3152,71.445,43506.0
2022-06-09 12:35:00,71.55,71.64,71.44,71.56,37770.0,71.425,71.5148,71.3152,71.435,37770.0
2022-06-09 12:40:00,71.56,71.75,71.47,71.69,115372.0,71.435,71.6246,71.3451,71.5648,115372.0
2022-06-09 12:45:00,71.68,71.71,71.55,71.57,53932.0,71.5548,71.5847,71.425,71.445,53932.0
2022-06-09 12:50:00,71.57,71.71,71.44,71.45,48410.0,71.445,71.5847,71.3152,71.3252,48410.0
2022-06-09 12:55:00,71.45,71.71,71.33,71.63,59192.0,71.3252,71.5847,71.2054,71.5049,59192.0
2022-06-09 13:00:00,71.64,71.72,71.56,71.6,30552.0,71.5148,71.5947,71.435,71.4749,30552.0
2022-06-09 13:05:00,71.62,71.88,71.62,71.78,60666.0,71.4949,71.7544,71.4949,71.6546,60666.0
2022-06-09 13:10:00,71.78,71.91,71.77,71.8,66179.0,71.6546,71.7844,71.6446,71.6746,66179.0
2022-06-09 13:15:00,71.79,71.81,71.62,71.74,27343.0,71.6646,71.6845,71.4949,71.6147,27343.0
2022-06-09 13:20:00,71.74,71.84,71.62,71.65,21529.0,71.6147,71.7145,71.4949,71.5248,21529.0
2022-06-09 13:25:00,71.63,71.73,71.55,71.58,38873.0,71.5049,71.6047,71.425,71.4549,38873.0
2022-06-09 13:30:00,71.59,71.59,71.34,71.46,68539.0,71.4649,71.4649,71.2154,71.3352,68539.0
2022-06-09 13:35:00,71.45,71.45,71.33,71.34,34181.0,71.3252,71.3252,71.2054,71.2154,34181.0
2022-06-09 13:40:00,71.36,71.42,71.17,71.2,33321.0,71.2353,71.2952,71.0457,71.0756,33321.0
2022-06-09 13:45:00,71.19,71.34,71.15,71.32,29914.0,71.0656,71.2154,71.0257,71.1954,29914.0
2022-06-09 13:50:00,71.32,71.39,71.31,71.32,39681.0,71.1954,71.2653,71.1854,71.1954,39681.0
2022-06-09 13:55:00,71.31,71.44,71.28,71.41,29226.0,71.1854,71.3152,71.1555,71.2852,29226.0
2022-06-09 14:00:00,71.38,71.4,71.24,71.27,43693.0,71.2553,71.2753,71.1155,71.1455,43693.0
2022-06-09 14:05:00,71.27,71.42,71.21,71.36,36816.0,71.1455,71.2952,71.0856,71.2353,36816.0
2022-06-09 14:10:00,71.37,71.41,71.26,71.38,32395.0,71.2453,71.2852,71.1355,71.2553,32395.0
2022-06-09 14:15:00,71.36,71.42,71.32,71.41,21383.0,71.2353,71.2952,71.1954,71.2852,21383.0
2022-06-09 14:20:00,71.42,71.48,71.21,71.23,25134.0,71.2952,71.3551,71.0856,71.1056,25134.0
2022-06-09 14:25:00,71.2,71.39,71.19,71.31,21570.0,71.0756,71.2653,71.0656,71.1854,21570.0
2022-06-09 14:30:00,71.31,71.31,71.05,71.06,62388.0,71.1854,71.1854,70.9259,70.9359,62388.0
2022-06-09 14:35:00,71.05,71.12,70.99,71.08,87524.0,70.9259,70.9957,70.866,70.9558,87524.0
2022-06-09 14:40:00,71.12,71.2,71.06,71.17,89409.0,70.9957,71.0756,70.9359,71.0457,89409.0
2022-06-09 14:45:00,71.16,71.32,71.1,71.27,56855.0,71.0357,71.1954,70.9758,71.1455,56855.0
2022-06-09 14:50:00,71.26,71.28,71.12,71.16,63132.0,71.1355,71.1555,70.9957,71.0357,63132.0
2022-06-09 14:55:00,71.15,71.21,70.98,70.99,148921.0,71.0257,71.0856,70.856,70.866,148921.0
2022-06-09 15:00:00,70.91,71.12,70.85,70.87,186913.0,70.7861,70.9957,70.7262,70.7462,186913.0
2022-06-09 15:05:00,70.86,70.95,70.82,70.93,87731.0,70.7362,70.826,70.6963,70.8061,87731.0
2022-06-09 15:10:00,70.92,70.99,70.88,70.9,84734.0,70.7961,70.866,70.7562,70.7761,84734.0
2022-06-09 15:15:00,70.89,71.07,70.88,71.02,106218.0,70.7661,70.9458,70.7562,70.8959,106218.0
2022-06-09 15:20:00,71.01,71.08,70.91,70.93,116255.0,70.8859,70.9558,70.7861,70.8061,116255.0
2022-06-09 15:25:00,70.94,70.94,70.69,70.7,197319.0,70.8161,70.8161,70.5665,70.5765,197319.0
2022-06-09 15:30:00,70.71,70.84,70.67,70.69,108345.0,70.5865,70.7162,70.5465,70.5665,108345.0
2022-06-09 15:35:00,70.69,70.81,70.64,70.69,185628.0,70.5665,70.6863,70.5166,70.5665,185628.0
2022-06-09 15:40:00,70.69,70.69,70.48,70.48,288110.0,70.5665,70.5665,70.3569,70.3569,288110.0
2022-06-09 15:45:00,70.47,70.51,70.35,70.38,357865.0,70.3469,70.3868,70.2271,70.257,357865.0
2022-06-09 15:50:00,70.37,70.54,70.26,70.43,365983.0,70.2471,70.4168,70.1372,70.307,365983.0
2022-06-09 15:55:00,70.43,70.46,70.23,70.36,687352.0,70.307,70.3369,70.1073,70.2371,687352.0
2022-06-10 09:30:00,69.02,69.24,68.3,68.4,519771.0,68.8994,69.119,68.1807,68.2805,519771.0
2022-06-10 09:35:00,68.4,68.7,68.32,68.68,465888.0,68.2805,68.58,68.2006,68.56,465888.0
2022-06-10 09:40:00,68.69,69.23,68.52,68.83,426717.0,68.57,69.109,68.4003,68.7097,426717.0
2022-06-10 09:45:00,68.86,68.9,68.56,68.62,111817.0,68.7397,68.7796,68.4402,68.5001,111817.0
2022-06-10 09:50:00,68.62,68.74,68.32,68.44,144586.0,68.5001,68.6199,68.2006,68.3204,144586.0
2022-06-10 09:55:00,68.42,68.63,68.25,68.45,127107.0,68.3005,68.5101,68.1308,68.3304,127107.0
2022-06-10 10:00:00,68.44,68.44,67.94,68.1,278130.0,68.3204,68.3204,67.8213,67.981,278130.0
2022-06-10 10:05:00,68.07,68.24,67.79,67.8,163033.0,67.9511,68.1208,67.6716,67.6815,163033.0
2022-06-10 10:10:00,67.79,67.93,67.36,67.49,229520.0,67.6716,67.8113,67.2423,67.3721,229520.0
2022-06-10 10:15:00,67.47,67.65,67.44,67.6,126078.0,67.3521,67.5318,67.3222,67.4819,126078.0
2022-06-10 10:20:00,67.62,67.72,67.44,67.57,108797.0,67.5019,67.6017,67.3222,67.4519,108797.0
2022-06-10 10:25:00,67.58,67.77,67.48,67.49,93633.0,67.4619,67.6516,67.3621,67.3721,93633.0
2022-06-10 10:30:00,67.48,67.55,67.39,67.47,107480.0,67.3621,67.432,67.2723,67.3521,107480.0
2022-06-10 10:35:00,67.46,67.61,67.37,67.47,77515.0,67.3421,67.4919,67.2523,67.3521,77515.0
2022-06-10 10:40:00,67.46,67.6,67.24,67.53,107880.0,67.3421,67.4819,67.1225,67.412,107880.0
2022-06-10 10:45:00,67.53,67.7,67.42,67.48,86204.0,67.412,67.5817,67.3022,67.3621,86204.0
2022-06-10 10:50:00,67.47,67.59,67.24,67.3,62849.0,67.3521,67.4719,67.1225,67.1824,62849.0
2022-06-10 10:55:00,67.3,67.44,67.2,67.26,110295.0,67.1824,67.3222,67.0826,67.1425,110295.0
2022-06-10 11:00:00,67.26,67.47,67.2,67.34,78871.0,67.1425,67.3521,67.0826,67.2224,78871.0
2022-06-10 11:05:00,67.32,67.39,67.17,67.36,157126.0,67.2024,67.2723,67.0526,67.2423,157126.0
2022-06-10 11:10:00,67.35,67.47,67.29,67.46,225813.0,67.2323,67.3521,67.1724,67.3421,225813.0
2022-06-10 11:15:00,67.45,67.69,67.35,67.65,112445.0,67.3322,67.5717,67.2323,67.5318,112445.0
2022-06-10 11:20:00,67.64,67.7,67.48,67.53,145788.0,67.5218,67.5817,67.3621,67.412,145788.0
2022-06-10 11:25:00,67.53,67.53,67.29,67.35,69117.0,67.412,67.412,67.1724,67.2323,69117.0
2022-06-10 11:30:00,67.34,67.38,67.1,67.18,111582.0,67.2224,67.2623,66.9828,67.0626,111582.0
2022-06-10 11:35:00,67.19,67.2,67.04,67.07,122650.0,67.0726,67.0826,66.9229,66.9528,122650.0
2022-06-10 11:40:00,67.08,67.23,67.05,67.16,116359.0,66.9628,67.1125,66.9329,67.0427,116359.0
2022-06-10 11:45:00,67.16,67.23,67.01,67.01,146800.0,67.0427,67.1125,66.8929,66.8929,146800.0
2022-06-10 11:50:00,67.02,67.16,66.95,67.05,172536.0,66.9029,67.0427,66.833,66.9329,172536.0
2022-06-10 11:55:00,67.05,67.29,66.96,67.17,141503.0,66.9329,67.1724,66.843,67.0526,141503.0
2022-06-10 12:00:00,67.16,67.2,66.9,67.05,140407.0,67.0427,67.0826,66.7831,66.9329,140407.0
2022-06-10 12:05:00,67.05,67.32,67.05,67.08,53447.0,66.9329,67.2024,66.9329,66.9628,53447.0
2022-06-10 12:10:00,67.07,67.07,66.85,66.86,127826.0,66.9528,66.9528,66.7332,66.7432,127826.0
2022-06-10 12:15:00,66.86,66.89,66.72,66.81,72117.0,66.7432,66.7731,66.6034,66.6933,72117.0
2022-06-10 12:20:00,66.82,67.0,66.76,66.82,73000.0,66.7033,66.8829,66.6434,66.7033,73000.0
2022-06-10 12:25:00,66.83,66.85,66.68,66.79,54361.0,66.7132,66.7332,66.5635,66.6733,54361.0
2022-06-10 12:30:00,66.8,66.95,66.79,66.83,48985.0,66.6833,66.833,66.6733,66.7132,48985.0
2022-06-10 12:35:00,66.82,66.97,66.81,66.95,47784.0,66.7033,66.853,66.6933,66.833,47784.0
2022-06-10 12:40:00,66.95,67.18,66.94,67.04,87494.0,66.833,67.0626,66.823,66.9229,87494.0
2022-06-10 12:45:00,67.05,67.12,66.81,66.84,82328.0,66.9329,67.0027,66.6933,66.7232,82328.0
2022-06-10 12:50:00,66.83,66.85,66.67,66.76,46218.0,66.7132,66.7332,66.5535,66.6434,46218.0
2022-06-10 12:55:00,66.76,66.86,66.67,66.76,46648.0,66.6434,66.7432,66.5535,66.6434,46648.0
2022-06-10 13:00:00,66.75,66.79,66.55,66.66,69041.0,66.6334,66.6733,66.4337,66.5435,69041.0
2022-06-10 13:05:00,66.65,66.81,66.57,66.79,59554.0,66.5336,66.6933,66.4537,66.6733,59554.0
2022-06-10 13:10:00,66.8,66.84,66.58,66.68,108613.0,66.6833,66.7232,66.4637,66.5635,108613.0
2022-06-10 13:15:00,66.65,66.81,66.6,66.8,73774.0,66.5336,66.6933,66.4836,66.6833,73774.0
2022-06-10 13:20:00,66.79,66.79,66.58,66.67,53973.0,66.6733,66.6733,66.4637,66.5535,53973.0
2022-06-10 13:25:00,66.66,66.77,66.63,66.76,40231.0,66.5435,66.6533,66.5136,66.6434,40231.0
2022-06-10 13:30:00,66.75,66.75,66.55,66.65,69994.0,66.6334,66.6334,66.4337,66.5336,69994.0
2022-06-10 13:35:00,66.65,66.89,66.65,66.89,64802.0,66.5336,66.7731,66.5336,66.7731,64802.0
2022-06-10 13:40:00,66.9,67.03,66.81,66.89,87364.0,66.7831,66.9129,66.6933,66.7731,87364.0
2022-06-10 13:45:00,66.85,67.14,66.81,67.08,70462.0,66.7332,67.0227,66.6933,66.9628,70462.0
2022-06-10 13:50:00,67.11,67.21,66.93,66.96,77070.0,66.9928,67.0926,66.8131,66.843,77070.0
2022-06-10 13:55:00,66.95,66.98,66.69,66.74,203507.0,66.833,66.863,66.5735,66.6234,203507.0
2022-06-10 14:00:00,66.74,66.77,66.6,66.61,125686.0,66.6234,66.6533,66.4836,66.4936,125686.0
2022-06-10 14:05:00,66.61,66.77,66.61,66.75,247705.0,66.4936,66.6533,66.4936,66.6334,247705.0
2022-06-10 14:10:00,66.76,66.84,66.67,66.74,76796.0,66.6434,66.7232,66.5535,66.6234,76796.0
2022-06-10 14:15:00,66.74,66.99,66.7,66.87,45023.0,66.6234,66.873,66.5835,66.7532,45023.0
2022-06-10 14:20:00,66.88,67.02,66.87,66.93,116264.0,66.7632,66.9029,66.7532,66.8131,116264.0
2022-06-10 14:25:00,66.94,66.96,66.7,66.77,81886.0,66.823,66.843,66.5835,66.6533,81886.0
2022-06-10 14:30:00,66.78,66.96,66.78,66.89,35411.0,66.6633,66.843,66.6633,66.7731,35411.0
2022-06-10 14:35:00,66.88,66.88,66.76,66.78,38527.0,66.7632,66.7632,66.6434,66.6633,38527.0
2022-06-10 14:40:00,66.77,66.82,66.71,66.8,39469.0,66.6533,66.7033,66.5935,66.6833,39469.0
2022-06-10 14:45:00,66.79,66.96,66.73,66.96,35224.0,66.6733,66.843,66.6134,66.843,35224.0
2022-06-10 14:50:00,66.96,67.02,66.86,67.02,59253.0,66.843,66.9029,66.7432,66.9029,59253.0
2022-06-10 14:55:00,67.03,67.32,66.93,67.2,59181.0,66.9129,67.2024,66.8131,67.0826,59181.0
2022-06-10 15:00:00,67.18,67.27,66.88,66.95,71870.0,67.0626,67.1525,66.7632,66.833,71870.0
2022-06-10 15:05:00,66.96,67.15,66.9,67.06,69259.0,66.843,67.0327,66.7831,66.9428,69259.0
2022-06-10 15:10:00,67.06,67.3,67.04,67.25,76721.0,66.9428,67.1824,66.9229,67.1325,76721.0
2022-06-10 15:15:00,67.24,67.46,67.21,67.39,65176.0,67.1225,67.3421,67.0926,67.2723,65176.0
2022-06-10 15:20:00,67.4,67.51,67.23,67.51,129915.0,67.2822,67.3921,67.1125,67.3921,129915.0
2022-06-10 15:25:00,67.52,67.99,67.51,67.61,159236.0,67.402,67.8712,67.3921,67.4919,159236.0
2022-06-10 15:30:00,67.6,67.72,67.4,67.42,183361.0,67.4819,67.6017,67.2822,67.3022,183361.0
2022-06-10 15:35:00,67.42,67.63,67.34,67.44,129448.0,67.3022,67.5118,67.2224,67.3222,129448.0
2022-06-10 15:40:00,67.45,67.46,67.11,67.19,183553.0,67.3322,67.3421,66.9928,67.0726,183553.0
2022-06-10 15:45:00,67.19,67.22,67.0,67.05,255714.0,67.0726,67.1026,66.8829,66.9329,255714.0
2022-06-10 15:50:00,67.04,67.18,66.91,67.1,219226.0,66.9229,67.0626,66.7931,66.9828,219226.0
2022-06-10 15:55:00,67.1,67.2,67.01,67.02,439050.0,66.9828,67.0826,66.8929,66.9029,439050.0
2022-06-13 09:30:00,64.91,65.47,64.79,65.23,422318.0,64.7966,65.3556,64.6768,65.116,422318.0
2022-06-13 09:35:00,65.21,65.24,64.87,64.97,215211.0,65.0961,65.126,64.7567,64.8565,215211.0
2022-06-13 09:40:00,64.92,65.0,64.36,64.49,288572.0,64.8066,64.8864,64.2476,64.3773,288572.0
2022-06-13 09:45:00,64.46,64.64,64.1,64.13,179474.0,64.3474,64.5271,63.988,64.018,179474.0
2022-06-13 09:50:00,64.11,64.2,63.94,64.0,265883.0,63.998,64.0878,63.8283,63.8882,265883.0
2022-06-13 09:55:00,64.0,64.01,63.84,63.88,354976.0,63.8882,63.8982,63.7285,63.7684,354976.0
2022-06-13 10:00:00,63.86,64.0,63.5,63.55,267050.0,63.7484,63.8882,63.3891,63.439,267050.0
2022-06-13 10:05:00,63.54,63.87,63.44,63.45,270886.0,63.429,63.7584,63.3292,63.3391,270886.0
2022-06-13 10:10:00,63.45,63.74,63.32,63.49,211523.0,63.3391,63.6286,63.2094,63.3791,211523.0
2022-06-13 10:15:00,63.51,63.62,63.23,63.3,207143.0,63.399,63.5088,63.1195,63.1894,207143.0
2022-06-13 10:20:00,63.29,63.45,63.16,63.29,251704.0,63.1794,63.3391,63.0497,63.1794,251704.0
2022-06-13 10:25:00,63.28,63.38,63.13,63.26,147950.0,63.1694,63.2693,63.0197,63.1495,147950.0
2022-06-13 10:30:00,63.26,63.29,63.12,63.17,102127.0,63.1495,63.1794,63.0097,63.0596,102127.0
2022-06-13 10:35:00,63.16,63.23,62.95,63.07,194228.0,63.0497,63.1195,62.84,62.9598,194228.0
2022-06-13 10:40:00,63.06,63.06,62.84,62.87,99925.0,62.9498,62.9498,62.7302,62.7602,99925.0
2022-06-13 10:45:00,62.84,62.9,62.77,62.87,149799.0,62.7302,62.7901,62.6603,62.7602,149799.0
2022-06-13 10:50:00,62.87,63.01,62.79,62.94,125089.0,62.7602,62.8999,62.6803,62.83,125089.0
2022-06-13 10:55:00,62.94,62.98,62.82,62.82,95386.0,62.83,62.87,62.7102,62.7102,95386.0
2022-06-13 11:00:00,62.81,62.9,62.69,62.71,93926.0,62.7003,62.7901,62.5805,62.6004,93926.0
2022-06-13 11:05:00,62.7,62.82,62.63,62.74,108488.0,62.5905,62.7102,62.5206,62.6304,108488.0
2022-06-13 11:10:00,62.74,62.9,62.63,62.9,149075.0,62.6304,62.7901,62.5206,62.7901,149075.0
2022-06-13 11:15:00,62.88,63.2,62.87,63.19,198657.0,62.7701,63.0896,62.7602,63.0796,198657.0
2022-06-13 11:20:00,63.18,63.43,63.14,63.43,147968.0,63.0696,63.3192,63.0297,63.3192,147968.0
2022-06-13 11:25:00,63.45,63.47,63.08,63.14,143311.0,63.3391,63.3591,62.9698,63.0297,143311.0
2022-06-13 11:30:00,63.13,63.22,63.05,63.1,143952.0,63.0197,63.1095,62.9398,62.9898,143952.0
2022-06-13 11:35:00,63.08,63.33,63.03,63.32,116057.0,62.9698,63.2194,62.9199,63.2094,116057.0
2022-06-13 11:40:00,63.32,63.41,63.13,63.23,166442.0,63.2094,63.2992,63.0197,63.1195,166442.0
2022-06-13 11:45:00,63.23,63.27,63.05,63.13,98153.0,63.1195,63.1595,62.9398,63.0197,98153.0
2022-06-13 11:50:00,63.11,63.21,62.97,63.0,129525.0,62.9997,63.0996,62.86,62.8899,129525.0
2022-06-13 11:55:00,63.01,63.06,62.96,63.04,114141.0,62.8999,62.9498,62.85,62.9299,114141.0
2022-06-13 12:00:00,63.03,63.08,62.75,62.79,113716.0,62.9199,62.9698,62.6404,62.6803,113716.0
2022-06-13 12:05:00,62.79,63.08,62.73,62.95,92369.0,62.6803,62.9698,62.6204,62.84,92369.0
2022-06-13 12:10:00,62.95,63.29,62.91,63.24,190371.0,62.84,63.1794,62.8001,63.1295,190371.0
2022-06-13 12:15:00,63.25,63.32,63.08,63.13,89737.0,63.1395,63.2094,62.9698,63.0197,89737.0
2022-06-13 12:20:00,63.13,63.31,63.13,63.25,92126.0,63.0197,63.1994,63.0197,63.1395,92126.0
2022-06-13 12:25:00,63.27,63.55,63.27,63.52,121500.0,63.1595,63.439,63.1595,63.409,121500.0
2022-06-13 12:30:00,63.51,64.1,63.49,64.09,175138.0,63.399,63.988,63.3791,63.978,175138.0
2022-06-13 12:35:00,64.08,64.44,64.08,64.34,125851.0,63.968,64.3274,63.968,64.2276,125851.0
2022-06-13 12:40:00,64.34,64.35,63.85,63.86,252298.0,64.2276,64.2376,63.7384,63.7484,252298.0
2022-06-13 12:45:00,63.86,63.92,63.65,63.66,73052.0,63.7484,63.8083,63.5388,63.5488,73052.0
2022-06-13 12:50:00,63.65,63.68,63.41,63.42,37646.0,63.5388,63.5687,63.2992,63.3092,37646.0
2022-06-13 12:55:00,63.42,63.5,63.28,63.34,69033.0,63.3092,63.3891,63.1694,63.2293,69033.0
2022-06-13 13:00:00,63.35,63.35,63.13,63.16,82590.0,63.2393,63.2393,63.0197,63.0497,82590.0
2022-06-13 13:05:00,63.15,63.24,63.13,63.2,67506.0,63.0397,63.1295,63.0197,63.0896,67506.0
2022-06-13 13:10:00,63.2,63.26,63.14,63.23,50418.0,63.0896,63.1495,63.0297,63.1195,50418.0
2022-06-13 13:15:00,63.21,63.29,63.13,63.21,41689.0,63.0996,63.1794,63.0197,63.0996,41689.0
2022-06-13 13:20:00,63.21,63.22,63.07,63.13,60244.0,63.0996,63.1095,62.9598,63.0197,60244.0
2022-06-13 13:25:00,63.13,63.2,63.04,63.15,55160.0,63.0197,63.0896,62.9299,63.0397,55160.0
2022-06-13 13:30:00,63.15,63.23,63.07,63.17,75654.0,63.0397,63.1195,62.9598,63.0596,75654.0
2022-06-13 13:35:00,63.16,63.53,63.15,63.53,85370.0,63.0497,63.419,63.0397,63.419,85370.0
2022-06-13 13:40:00,63.53,63.91,63.52,63.9,72913.0,63.419,63.7983,63.409,63.7884,72913.0
2022-06-13 13:45:00,63.91,63.95,63.84,63.89,98233.0,63.7983,63.8383,63.7285,63.7784,98233.0
2022-06-13 13:50:00,63.9,63.91,63.67,63.72,84782.0,63.7884,63.7983,63.5588,63.6087,84782.0
2022-06-13 13:55:00,63.74,63.85,63.69,63.83,60022.0,63.6286,63.7384,63.5787,63.7185,60022.0
2022-06-13 14:00:00,63.82,63.82,63.72,63.73,54400.0,63.7085,63.7085,63.6087,63.6187,54400.0
2022-06-13 14:05:00,63.73,63.88,63.7,63.8,39157.0,63.6187,63.7684,63.5887,63.6885,39157.0
2022-06-13 14:10:00,63.79,63.86,63.66,63.74,135842.0,63.6786,63.7484,63.5488,63.6286,135842.0
2022-06-13 14:15:00,63.72,63.85,63.71,63.82,33329.0,63.6087,63.7384,63.5987,63.7085,33329.0
2022-06-13 14:20:00,63.83,63.92,63.8,63.83,63581.0,63.7185,63.8083,63.6885,63.7185,63581.0
2022-06-13 14:25:00,63.84,63.9,63.8,63.8,42515.0,63.7285,63.7884,63.6885,63.6885,42515.0
2022-06-13 14:30:00,63.81,63.85,63.54,63.72,83461.0,63.6985,63.7384,63.429,63.6087,83461.0
2022-06-13 14:35:00,63.73,63.98,63.71,63.81,120869.0,63.6187,63.8682,63.5987,63.6985,120869.0
2022-06-13 14:40:00,63.8,63.93,63.75,63.81,96398.0,63.6885,63.8183,63.6386,63.6985,96398.0
2022-06-13 14:45:00,63.83,63.88,63.76,63.87,44741.0,63.7185,63.7684,63.6486,63.7584,44741.0
2022-06-13 14:50:00,63.86,63.9,63.75,63.87,63618.0,63.7484,63.7884,63.6386,63.7584,63618.0
2022-06-13 14:55:00,63.85,63.85,63.56,63.59,161273.0,63.7384,63.7384,63.449,63.4789,161273.0
2022-06-13 15:00:00,63.58,63.7,63.46,63.65,124231.0,63.4689,63.5887,63.3491,63.5388,124231.0
2022-06-13 15:05:00,63.65,63.67,63.49,63.49,214093.0,63.5388,63.5588,63.3791,63.3791,214093.0
2022-06-13 15:10:00,63.49,63.54,63.41,63.46,109815.0,63.3791,63.429,63.2992,63.3491,109815.0
2022-06-13 15:15:00,63.45,63.83,63.33,63.53,252575.0,63.3391,63.7185,63.2194,63.419,252575.0
2022-06-13 15:20:00,63.51,63.61,63.08,63.1,301622.0,63.399,63.4989,62.9698,62.9898,301622.0
2022-06-13 15:25:00,63.09,63.11,62.96,62.98,369887.0,62.9798,62.9997,62.85,62.87,369887.0
2022-06-13 15:30:00,62.99,63.15,62.98,63.1,277045.0,62.88,63.0397,62.87,62.9898,277045.0
2022-06-13 15:35:00,63.1,63.3,62.97,62.98,316907.0,62.9898,63.1894,62.86,62.87,316907.0
2022-06-13 15:40:00,62.98,63.07,62.94,62.99,460705.0,62.87,62.9598,62.83,62.88,460705.0
2022-06-13 15:45:00,62.99,63.13,62.97,63.01,619201.0,62.88,63.0197,62.86,62.8999,619201.0
2022-06-13 15:50:00,63.02,63.14,62.83,63.14,572654.0,62.9099,63.0297,62.7202,63.0297,572654.0
2022-06-13 15:55:00,63.13,63.37,63.1,63.32,794123.0,63.0197,63.2593,62.9898,63.2094,794123.0
2022-06-14 09:30:00,63.78,64.12,63.15,63.15,360145.0,63.6686,64.008,63.0397,63.0397,360145.0
2022-06-14 09:35:00,63.16,63.34,63.0,63.09,153775.0,63.0497,63.2293,62.8899,62.9798,153775.0
2022-06-14 09:40:00,63.07,63.18,62.42,62.45,138965.0,62.9598,63.0696,62.3109,62.3409,138965.0
2022-06-14 09:45:00,62.47,62.83,62.3,62.37,265518.0,62.3609,62.7202,62.1912,62.261,265518.0
2022-06-14 09:50:00,62.36,62.89,62.31,62.86,237111.0,62.2511,62.7801,62.2011,62.7502,237111.0
2022-06-14 09:55:00,62.85,63.48,62.85,63.42,365721.0,62.7402,63.3691,62.7402,63.3092,365721.0
2022-06-14 10:00:00,63.42,63.62,63.25,63.26,221019.0,63.3092,63.5088,63.1395,63.1495,221019.0
2022-06-14 10:05:00,63.27,63.36,62.82,62.89,95611.0,63.1595,63.2493,62.7102,62.7801,95611.0
2022-06-14 10:10:00,62.85,62.85,62.51,62.63,136171.0,62.7402,62.7402,62.4008,62.5206,136171.0
2022-06-14 10:15:00,62.62,62.76,62.47,62.58,210362.0,62.5106,62.6504,62.3609,62.4707,210362.0
2022-06-14 10:20:00,62.57,62.57,62.19,62.2,288311.0,62.4607,62.4607,62.0813,62.0913,288311.0
2022-06-14 10:25:00,62.21,62.34,62.13,62.29,166401.0,62.1013,62.2311,62.0215,62.1812,166401.0
2022-06-14 10:30:00,62.29,62.45,62.13,62.27,118545.0,62.1812,62.3409,62.0215,62.1612,118545.0
2022-06-14 10:35:00,62.28,62.59,62.27,62.51,90333.0,62.1712,62.4806,62.1612,62.4008,90333.0
2022-06-14 10:40:00,62.52,62.59,62.22,62.4,198649.0,62.4108,62.4806,62.1113,62.291,198649.0
2022-06-14 10:45:00,62.42,63.19,62.41,63.18,132841.0,62.3109,63.0796,62.301,63.0696,132841.0
2022-06-14 10:50:00,63.2,63.22,62.83,62.85,218012.0,63.0896,63.1095,62.7202,62.7402,218012.0
2022-06-14 10:55:00,62.84,62.93,62.75,62.79,68709.0,62.7302,62.8201,62.6404,62.6803,68709.0
2022-06-14 11:00:00,62.78,62.94,62.72,62.84,189462.0,62.6703,62.83,62.6104,62.7302,189462.0
2022-06-14 11:05:00,62.84,62.84,62.62,62.7,134784.0,62.7302,62.7302,62.5106,62.5905,134784.0
2022-06-14 11:10:00,62.7,62.76,62.62,62.72,109402.0,62.5905,62.6504,62.5106,62.6104,109402.0
2022-06-14 11:15:00,62.72,62.91,62.66,62.91,196165.0,62.6104,62.8001,62.5505,62.8001,196165.0
2022-06-14 11:20:00,62.91,63.23,62.83,63.22,97405.0,62.8001,63.1195,62.7202,63.1095,97405.0
2022-06-14 11:25:00,63.22,63.45,63.21,63.37,109524.0,63.1095,63.3391,63.0996,63.2593,109524.0
2022-06-14 11:30:00,63.37,63.52,63.17,63.5,94318.0,63.2593,63.409,63.0596,63.3891,94318.0
2022-06-14 11:35:00,63.51,63.65,63.31,63.35,166021.0,63.399,63.5388,63.1994,63.2393,166021.0
2022-06-14 11:40:00,63.35,63.51,63.27,63.45,70519.0,63.2393,63.399,63.1595,63.3391,70519.0
2022-06-14 11:45:00,63.45,63.56,63.34,63.43,68325.0,63.3391,63.449,63.2293,63.3192,68325.0
2022-06-14 11:50:00,63.42,63.51,63.22,63.46,66545.0,63.3092,63.399,63.1095,63.3491,66545.0
2022-06-14 11:55:00,63.48,63.55,63.41,63.51,81849.0,63.3691,63.439,63.2992,63.399,81849.0
2022-06-14 12:00:00,63.51,63.51,63.12,63.12,124902.0,63.399,63.399,63.0097,63.0097,124902.0
2022-06-14 12:05:00,63.12,63.27,63.06,63.15,55549.0,63.0097,63.1595,62.9498,63.0397,55549.0
2022-06-14 12:10:00,63.16,63.31,63.16,63.22,59774.0,63.0497,63.1994,63.0497,63.1095,59774.0
2022-06-14 12:15:00,63.19,63.48,63.16,63.42,74660.0,63.0796,63.3691,63.0497,63.3092,74660.0
2022-06-14 12:20:00,63.44,63.52,63.22,63.29,133428.0,63.3292,63.409,63.1095,63.1794,133428.0
2022-06-14 12:25:00,63.29,63.29,63.12,63.17,64925.0,63.1794,63.1794,63.0097,63.0596,64925.0
2022-06-14 12:30:00,63.17,63.22,63.04,63.04,57331.0,63.0596,63.1095,62.9299,62.9299,57331.0
2022-06-14 12:35:00,63.05,63.16,62.98,62.99,49389.0,62.9398,63.0497,62.87,62.88,49389.0
2022-06-14 12:40:00,62.98,63.07,62.95,63.04,64832.0,62.87,62.9598,62.84,62.9299,64832.0
2022-06-14 12:45:00,63.0,63.05,62.97,63.0,124348.0,62.8899,62.9398,62.86,62.8899,124348.0
2022-06-14 12:50:00,63.0,63.01,62.89,62.97,56310.0,62.8899,62.8999,62.7801,62.86,56310.0
2022-06-14 12:55:00,62.98,63.16,62.98,63.14,97431.0,62.87,63.0497,62.87,63.0297,97431.0
2022-06-14 13:00:00,63.15,63.3,63.08,63.13,56417.0,63.0397,63.1894,62.9698,63.0197,56417.0
2022-06-14 13:05:00,63.13,63.36,63.12,63.36,200827.0,63.0197,63.2493,63.0097,63.2493,200827.0
2022-06-14 13:10:00,63.36,63.47,63.31,63.35,84459.0,63.2493,63.3591,63.1994,63.2393,84459.0
2022-06-14 13:15:00,63.36,63.75,63.34,63.73,147073.0,63.2493,63.6386,63.2293,63.6187,147073.0
2022-06-14 13:20:00,63.71,63.85,63.64,63.69,69420.0,63.5987,63.7384,63.5288,63.5787,69420.0
2022-06-14 13:25:00,63.69,63.69,63.35,63.4,198134.0,63.5787,63.5787,63.2393,63.2892,198134.0
2022-06-14 13:30:00,63.4,63.5,63.24,63.28,102987.0,63.2892,63.3891,63.1295,63.1694,102987.0
2022-06-14 13:35:00,63.27,63.37,63.21,63.22,125787.0,63.1595,63.2593,63.0996,63.1095,125787.0
2022-06-14 13:40:00,63.2,63.23,62.97,63.01,73443.0,63.0896,63.1195,62.86,62.8999,73443.0
2022-06-14 13:45:00,63.02,63.17,63.02,63.11,41421.0,62.9099,63.0596,62.9099,62.9997,41421.0
2022-06-14 13:50:00,63.11,63.14,63.02,63.12,51172.0,62.9997,63.0297,62.9099,63.0097,51172.0
2022-06-14 13:55:00,63.11,63.21,63.05,63.11,52664.0,62.9997,63.0996,62.9398,62.9997,52664.0
2022-06-14 14:00:00,63.13,63.3,63.11,63.25,41547.0,63.0197,63.1894,62.9997,63.1395,41547.0
2022-06-14 14:05:00,63.24,63.37,63.16,63.19,232054.0,63.1295,63.2593,63.0497,63.0796,232054.0
2022-06-14 14:10:00,63.17,63.17,63.08,63.16,58878.0,63.0596,63.0596,62.9698,63.0497,58878.0
2022-06-14 14:15:00,63.17,63.21,63.14,63.2,42082.0,63.0596,63.0996,63.0297,63.0896,42082.0
2022-06-14 14:20:00,63.2,63.37,63.12,63.13,91241.0,63.0896,63.2593,63.0097,63.0197,91241.0
2022-06-14 14:25:00,63.13,63.22,63.07,63.12,38262.0,63.0197,63.1095,62.9598,63.0097,38262.0
2022-06-14 14:30:00,63.12,63.18,63.04,63.14,58227.0,63.0097,63.0696,62.9299,63.0297,58227.0
2022-06-14 14:35:00,63.15,63.3,63.11,63.25,39214.0,63.0397,63.1894,62.9997,63.1395,39214.0
2022-06-14 14:40:00,63.25,63.25,62.97,62.99,86789.0,63.1395,63.1395,62.86,62.88,86789.0
2022-06-14 14:45:00,62.99,63.07,62.98,63.01,50316.0,62.88,62.9598,62.87,62.8999,50316.0
2022-06-14 14:50:00,63.01,63.06,62.92,62.94,77644.0,62.8999,62.9498,62.8101,62.83,77644.0
2022-06-14 14:55:00,62.94,62.99,62.88,62.92,66509.0,62.83,62.88,62.7701,62.8101,66509.0
2022-06-14 15:00:00,62.91,63.01,62.86,62.98,103033.0,62.8001,62.8999,62.7502,62.87,103033.0
2022-06-14 15:05:00,62.99,63.02,62.91,62.93,61663.0,62.88,62.9099,62.8001,62.8201,61663.0
2022-06-14 15:10:00,62.92,62.99,62.65,62.65,170147.0,62.8101,62.88,62.5405,62.5405,170147.0
2022-06-14 15:15:00,62.65,62.71,62.55,62.55,121515.0,62.5405,62.6004,62.4407,62.4407,121515.0
2022-06-14 15:20:00,62.56,62.68,62.55,62.58,99172.0,62.4507,62.5705,62.4407,62.4707,99172.0
2022-06-14 15:25:00,62.59,62.98,62.56,62.91,129426.0,62.4806,62.87,62.4507,62.8001,129426.0
2022-06-14 15:30:00,62.91,63.21,62.91,63.09,108801.0,62.8001,63.0996,62.8001,62.9798,108801.0
2022-06-14 15:35:00,63.1,63.32,63.09,63.25,119498.0,62.9898,63.2094,62.9798,63.1395,119498.0
2022-06-14 15:40:00,63.25,63.49,63.17,63.19,164360.0,63.1395,63.3791,63.0596,63.0796,164360.0
2022-06-14 15:45:00,63.2,63.51,63.18,63.49,107118.0,63.0896,63.399,63.0696,63.3791,107118.0
2022-06-14 15:50:00,63.49,63.59,63.28,63.34,375430.0,63.3791,63.4789,63.1694,63.2293,375430.0
2022-06-14 15:55:00,63.33,63.48,63.24,63.45,938395.0,63.2194,63.3691,63.1295,63.3391,938395.0
2022-06-15 09:30:00,64.12,64.67,63.91,64.66,417905.0,64.008,64.557,63.7983,64.547,417905.0
2022-06-15 09:35:00,64.68,64.88,64.22,64.5,160249.0,64.567,64.7666,64.1078,64.3873,160249.0
2022-06-15 09:40:00,64.5,64.51,63.98,64.08,230943.0,64.3873,64.3973,63.8682,63.968,230943.0
2022-06-15 09:45:00,64.1,64.26,63.95,64.18,150437.0,63.988,64.1477,63.8383,64.0679,150437.0
2022-06-15 09:50:00,64.12,64.61,64.1,64.33,93950.0,64.008,64.4971,63.988,64.2176,93950.0
2022-06-15 09:55:00,64.34,64.64,64.29,64.5,56871.0,64.2276,64.5271,64.1777,64.3873,56871.0
2022-06-15 10:00:00,64.5,64.77,64.37,64.56,116769.0,64.3873,64.6568,64.2575,64.4472,116769.0
2022-06-15 10:05:00,64.55,64.84,64.51,64.72,63127.0,64.4372,64.7267,64.3973,64.6069,63127.0
2022-06-15 10:10:00,64.73,64.93,64.62,64.89,150739.0,64.6169,64.8166,64.5071,64.7766,150739.0
2022-06-15 10:15:00,64.88,64.93,64.66,64.67,138633.0,64.7666,64.8166,64.547,64.557,138633.0
2022-06-15 10:20:00,64.67,64.94,64.49,64.9,94701.0,64.557,64.8265,64.3773,64.7866,94701.0
2022-06-15 10:25:00,64.87,65.13,64.86,65.08,137259.0,64.7567,65.0162,64.7467,64.9663,137259.0
2022-06-15 10:30:00,65.08,65.16,64.78,65.02,107672.0,64.9663,65.0462,64.6668,64.9064,107672.0
2022-06-15 10:35:00,65.03,65.2,64.99,64.99,115647.0,64.9164,65.0861,64.8765,64.8765,115647.0
2022-06-15 10:40:00,64.98,65.05,64.88,64.93,88128.0,64.8665,64.9364,64.7666,64.8166,88128.0
2022-06-15 10:45:00,64.93,65.01,64.87,65.0,91311.0,64.8166,64.8964,64.7567,64.8864,91311.0
2022-06-15 10:50:00,64.99,65.06,64.76,64.85,79121.0,64.8765,64.9463,64.6469,64.7367,79121.0
2022-06-15 10:55:00,64.86,65.07,64.82,64.97,56672.0,64.7467,64.9563,64.7068,64.8565,56672.0
2022-06-15 11:00:00,64.97,65.21,64.95,65.21,84331.0,64.8565,65.0961,64.8365,65.0961,84331.0
2022-06-15 11:05:00,65.21,65.21,64.98,65.03,219932.0,65.0961,65.0961,64.8665,64.9164,219932.0
2022-06-15 11:10:00,65.02,65.26,64.95,65.2,153239.0,64.9064,65.146,64.8365,65.0861,153239.0
2022-06-15 11:15:00,65.19,65.37,65.12,65.3,160581.0,65.0761,65.2558,65.0062,65.1859,160581.0
2022-06-15 11:20:00,65.37,65.43,65.18,65.38,74406.0,65.2558,65.3157,65.0661,65.2658,74406.0
2022-06-15 11:25:00,65.38,65.44,65.31,65.38,145823.0,65.2658,65.3257,65.1959,65.2658,145823.0
2022-06-15 11:30:00,65.39,65.43,65.03,65.03,100665.0,65.2758,65.3157,64.9164,64.9164,100665.0
2022-06-15 11:35:00,65.02,65.23,65.01,65.18,91191.0,64.9064,65.116,64.8964,65.0661,91191.0
2022-06-15 11:40:00,65.18,65.25,65.09,65.12,56278.0,65.0661,65.136,64.9763,65.0062,56278.0
2022-06-15 11:45:00,65.12,65.2,65.06,65.08,56788.0,65.0062,65.0861,64.9463,64.9663,56788.0
2022-06-15 11:50:00,65.08,65.09,64.97,65.03,45480.0,64.9663,64.9763,64.8565,64.9164,45480.0
2022-06-15 11:55:00,65.06,65.25,65.05,65.23,43634.0,64.9463,65.136,64.9364,65.116,43634.0
2022-06-15 12:00:00,65.23,65.33,65.19,65.26,49001.0,65.116,65.2159,65.0761,65.146,49001.0
2022-06-15 12:05:00,65.27,65.27,65.04,65.04,47788.0,65.156,65.156,64.9264,64.9264,47788.0
2022-06-15 12:10:00,65.03,65.18,64.98,65.17,39824.0,64.9164,65.0661,64.8665,65.0561,39824.0
2022-06-15 12:15:00,65.18,65.28,65.14,65.23,41971.0,65.0661,65.1659,65.0262,65.116,41971.0
2022-06-15 12:20:00,65.23,65.34,65.17,65.34,87394.0,65.116,65.2258,65.0561,65.2258,87394.0
2022-06-15 12:25:00,65.33,65.34,65.13,65.19,80933.0,65.2159,65.2258,65.0162,65.0761,80933.0
2022-06-15 12:30:00,65.19,65.4,65.18,65.25,94991.0,65.0761,65.2857,65.0661,65.136,94991.0
2022-06-15 12:35:00,65.25,65.31,65.18,65.21,52799.0,65.136,65.1959,65.0661,65.0961,52799.0
2022-06-15 12:40:00,65.21,65.24,65.03,65.08,46844.0,65.0961,65.126,64.9164,64.9663,46844.0
2022-06-15 12:45:00,65.08,65.13,65.03,65.08,29916.0,64.9663,65.0162,64.9164,64.9663,29916.0
2022-06-15 12:50:00,65.09,65.09,64.9,64.91,71576.0,64.9763,64.9763,64.7866,64.7966,71576.0
2022-06-15 12:55:00,64.9,64.96,64.79,64.81,74467.0,64.7866,64.8465,64.6768,64.6968,74467.0
2022-06-15 13:00:00,64.81,64.92,64.8,64.88,25764.0,64.6968,64.8066,64.6868,64.7666,25764.0
2022-06-15 13:05:00,64.89,64.9,64.71,64.78,51253.0,64.7766,64.7866,64.5969,64.6668,51253.0
2022-06-15 13:10:00,64.8,64.91,64.79,64.83,51586.0,64.6868,64.7966,64.6768,64.7167,51586.0
2022-06-15 13:15:00,64.84,64.84,64.69,64.8,177315.0,64.7267,64.7267,64.577,64.6868,177315.0
2022-06-15 13:20:00,64.8,64.84,64.72,64.73,60745.0,64.6868,64.7267,64.6069,64.6169,60745.0
2022-06-15 13:25:00,64.72,65.04,64.71,64.96,169604.0,64.6069,64.9264,64.5969,64.8465,169604.0
2022-06-15 13:30:00,64.96,65.0,64.84,64.85,42036.0,64.8465,64.8864,64.7267,64.7367,42036.0
2022-06-15 13:35:00,64.85,64.96,64.81,64.93,26790.0,64.7367,64.8465,64.6968,64.8166,26790.0
2022-06-15 13:40:00,64.92,64.92,64.67,64.7,41861.0,64.8066,64.8066,64.557,64.587,41861.0
2022-06-15 13:45:00,64.69,64.69,64.52,64.52,47173.0,64.577,64.577,64.4073,64.4073,47173.0
2022-06-15 13:50:00,64.51,64.75,64.36,64.74,62610.0,64.3973,64.6369,64.2476,64.6269,62610.0
2022-06-15 13:55:00,64.72,65.32,64.71,65.2,207203.0,64.6069,65.2059,64.5969,65.0861,207203.0
2022-06-15 14:00:00,65.19,65.51,64.27,64.44,470979.0,65.0761,65.3955,64.1577,64.3274,470979.0
2022-06-15 14:05:00,64.44,64.69,64.03,64.38,143613.0,64.3274,64.577,63.9181,64.2675,143613.0
2022-06-15 14:10:00,64.35,64.61,64.15,64.5,99343.0,64.2376,64.4971,64.0379,64.3873,99343.0
2022-06-15 14:15:00,64.51,64.67,64.29,64.48,137922.0,64.3973,64.557,64.1777,64.3673,137922.0
2022-06-15 14:20:00,64.48,64.65,64.05,64.14,135254.0,64.3673,64.537,63.9381,64.0279,135254.0
2022-06-15 14:25:00,64.17,64.41,64.1,64.11,77173.0,64.0579,64.2975,63.988,63.998,77173.0
2022-06-15 14:30:00,64.1,64.23,63.49,63.81,192144.0,63.988,64.1178,63.3791,63.6985,192144.0
2022-06-15 14:35:00,63.8,64.93,63.72,64.76,358777.0,63.6885,64.8166,63.6087,64.6469,358777.0
2022-06-15 14:40:00,64.77,66.06,64.64,66.02,301213.0,64.6568,65.9446,64.5271,65.9047,301213.0
2022-06-15 14:45:00,66.02,66.34,65.61,65.63,393937.0,65.9047,66.2241,65.4954,65.5153,393937.0
2022-06-15 14:50:00,65.65,65.77,64.77,65.01,185272.0,65.5353,65.6551,64.6568,64.8964,185272.0
2022-06-15 14:55:00,65.02,65.26,64.69,65.04,143944.0,64.9064,65.146,64.577,64.9264,143944.0
2022-06-15 15:00:00,65.03,65.5,65.01,65.24,168423.0,64.9164,65.3856,64.8964,65.126,168423.0
2022-06-15 15:05:00,65.24,65.52,65.12,65.42,83967.0,65.126,65.4055,65.0062,65.3057,83967.0
2022-06-15 15:10:00,65.44,65.53,64.94,65.16,171121.0,65.3257,65.4155,64.8265,65.0462,171121.0
2022-06-15 15:15:00,65.16,65.3,64.98,65.28,117897.0,65.0462,65.1859,64.8665,65.1659,117897.0
2022-06-15 15:20:00,65.31,65.76,65.31,65.72,119838.0,65.1959,65.6451,65.1959,65.6052,119838.0
2022-06-15 15:25:00,65.72,66.1,65.65,66.06,233381.0,65.6052,65.9845,65.5353,65.9446,233381.0
2022-06-15 15:30:00,66.06,66.36,65.94,66.33,157209.0,65.9446,66.2441,65.8248,66.2141,157209.0
2022-06-15 15:35:00,66.31,66.33,65.62,65.65,185228.0,66.1941,66.2141,65.5054,65.5353,185228.0
2022-06-15 15:40:00,65.65,65.73,65.48,65.56,177908.0,65.5353,65.6152,65.3656,65.4455,177908.0
2022-06-15 15:45:00,65.55,65.74,65.46,65.72,136085.0,65.4355,65.6251,65.3456,65.6052,136085.0
2022-06-15 15:50:00,65.72,65.72,65.39,65.65,355211.0,65.6052,65.6052,65.2758,65.5353,355211.0
2022-06-15 15:55:00,65.65,65.75,65.6,65.68,452273.0,65.5353,65.6351,65.4854,65.5653,452273.0
2022-06-16 09:30:00,63.66,64.26,63.6,63.92,407801.0,63.5488,64.1477,63.4889,63.8083,407801.0
2022-06-16 09:35:00,63.94,64.05,63.57,63.89,213133.0,63.8283,63.9381,63.4589,63.7784,213133.0
2022-06-16 09:40:00,63.89,63.94,63.5,63.62,149127.0,63.7784,63.8283,63.3891,63.5088,149127.0
2022-06-16 09:45:00,63.62,63.8,63.34,63.39,131613.0,63.5088,63.6885,63.2293,63.2793,131613.0
2022-06-16 09:50:00,63.35,63.4,62.99,63.04,207046.0,63.2393,63.2892,62.88,62.9299,207046.0
2022-06-16 09:55:00,63.03,63.12,62.75,62.76,237041.0,62.9199,63.0097,62.6404,62.6504,237041.0
2022-06-16 10:00:00,62.75,62.81,62.53,62.73,127715.0,62.6404,62.7003,62.4208,62.6204,127715.0
2022-06-16 10:05:00,62.71,62.81,62.39,62.53,148415.0,62.6004,62.7003,62.281,62.4208,148415.0
2022-06-16 10:10:00,62.53,62.85,62.47,62.73,87468.0,62.4208,62.7402,62.3609,62.6204,87468.0
2022-06-16 10:15:00,62.74,62.99,62.56,62.57,93205.0,62.6304,62.88,62.4507,62.4607,93205.0
2022-06-16 10:20:00,62.55,62.7,62.52,62.68,111704.0,62.4407,62.5905,62.4108,62.5705,111704.0
2022-06-16 10:25:00,62.67,62.74,62.37,62.6,204978.0,62.5605,62.6304,62.261,62.4906,204978.0
2022-06-16 10:30:00,62.61,62.63,62.31,62.32,88648.0,62.5006,62.5206,62.2011,62.2111,88648.0
2022-06-16 10:35:00,62.3,62.64,62.29,62.6,189616.0,62.1912,62.5306,62.1812,62.4906,189616.0
2022-06-16 10:40:00,62.58,62.61,62.3,62.32,77307.0,62.4707,62.5006,62.1912,62.2111,77307.0
2022-06-16 10:45:00,62.31,62.35,62.21,62.24,96448.0,62.2011,62.2411,62.1013,62.1313,96448.0
2022-06-16 10:50:00,62.23,62.39,62.16,62.35,120768.0,62.1213,62.281,62.0514,62.2411,120768.0
2022-06-16 10:55:00,62.35,62.46,62.29,62.3,159810.0,62.2411,62.3509,62.1812,62.1912,159810.0
2022-06-16 11:00:00,62.3,62.4,62.25,62.25,105783.0,62.1912,62.291,62.1412,62.1412,105783.0
2022-06-16 11:05:00,62.25,62.49,62.2,62.46,123334.0,62.1412,62.3808,62.0913,62.3509,123334.0
2022-06-16 11:10:00,62.47,62.62,62.42,62.56,136744.0,62.3609,62.5106,62.3109,62.4507,136744.0
2022-06-16 11:15:00,62.55,62.83,62.49,62.6,112667.0,62.4407,62.7202,62.3808,62.4906,112667.0
2022-06-16 11:20:00,62.59,62.72,62.41,62.67,57015.0,62.4806,62.6104,62.301,62.5605,57015.0
2022-06-16 11:25:00,62.66,63.0,62.64,62.84,99271.0,62.5505,62.8899,62.5306,62.7302,99271.0
2022-06-16 11:30:00,62.85,62.88,62.67,62.85,59846.0,62.7402,62.7701,62.5605,62.7402,59846.0
2022-06-16 11:35:00,62.82,62.99,62.72,62.97,54668.0,62.7102,62.88,62.6104,62.86,54668.0
2022-06-16 11:40:00,62.99,63.05,62.6,62.7,112420.0,62.88,62.9398,62.4906,62.5905,112420.0
2022-06-16 11:45:00,62.69,62.7,62.48,62.58,53655.0,62.5805,62.5905,62.3708,62.4707,53655.0
2022-06-16 11:50:00,62.59,62.61,62.31,62.42,61606.0,62.4806,62.5006,62.2011,62.3109,61606.0
2022-06-16 11:55:00,62.41,62.73,62.39,62.73,71212.0,62.301,62.6204,62.281,62.6204,71212.0
2022-06-16 12:00:00,62.71,62.76,62.62,62.65,225775.0,62.6004,62.6504,62.5106,62.5405,225775.0
2022-06-16 12:05:00,62.65,62.76,62.64,62.72,51755.0,62.5405,62.6504,62.5306,62.6104,51755.0
2022-06-16 12:10:00,62.71,62.88,62.68,62.86,31504.0,62.6004,62.7701,62.5705,62.7502,31504.0
2022-06-16 12:15:00,62.86,63.09,62.85,63.02,38799.0,62.7502,62.9798,62.7402,62.9099,38799.0
2022-06-16 12:20:00,63.0,63.08,62.91,62.96,51373.0,62.8899,62.9698,62.8001,62.85,51373.0
2022-06-16 12:25:00,62.96,63.18,62.93,63.16,38685.0,62.85,63.0696,62.8201,63.0497,38685.0
2022-06-16 12:30:00,63.17,63.27,63.03,63.19,178811.0,63.0596,63.1595,62.9199,63.0796,178811.0
2022-06-16 12:35:00,63.17,63.17,62.98,63.14,59891.0,63.0596,63.0596,62.87,63.0297,59891.0
2022-06-16 12:40:00,63.13,63.4,63.13,63.35,45307.0,63.0197,63.2892,63.0197,63.2393,45307.0
2022-06-16 12:45:00,63.33,63.63,63.27,63.58,68334.0,63.2194,63.5188,63.1595,63.4689,68334.0
2022-06-16 12:50:00,63.55,63.67,63.42,63.43,61829.0,63.439,63.5588,63.3092,63.3192,61829.0
2022-06-16 12:55:00,63.43,63.44,63.14,63.27,90392.0,63.3192,63.3292,63.0297,63.1595,90392.0
2022-06-16 13:00:00,63.29,63.43,63.2,63.22,53024.0,63.1794,63.3192,63.0896,63.1095,53024.0
2022-06-16 13:05:00,63.23,63.58,63.2,63.53,42270.0,63.1195,63.4689,63.0896,63.419,42270.0
2022-06-16 13:10:00,63.55,63.59,63.42,63.53,30227.0,63.439,63.4789,63.3092,63.419,30227.0
2022-06-16 13:15:00,63.52,63.57,63.42,63.42,39533.0,63.409,63.4589,63.3092,63.3092,39533.0
2022-06-16 13:20:00,63.41,63.43,63.29,63.32,26230.0,63.2992,63.3192,63.1794,63.2094,26230.0
2022-06-16 13:25:00,63.31,63.78,63.27,63.71,164681.0,63.1994,63.6686,63.1595,63.5987,164681.0
2022-06-16 13:30:00,63.7,63.86,63.58,63.85,63025.0,63.5887,63.7484,63.4689,63.7384,63025.0
2022-06-16 13:35:00,63.86,63.89,63.67,63.81,49052.0,63.7484,63.7784,63.5588,63.6985,49052.0
2022-06-16 13:40:00,63.82,63.83,63.62,63.64,46630.0,63.7085,63.7185,63.5088,63.5288,46630.0
2022-06-16 13:45:00,63.65,63.65,63.49,63.56,58661.0,63.5388,63.5388,63.3791,63.449,58661.0
2022-06-16 13:50:00,63.55,63.61,63.43,63.58,46455.0,63.439,63.4989,63.3192,63.4689,46455.0
2022-06-16 13:55:00,63.56,63.65,63.42,63.42,50249.0,63.449,63.5388,63.3092,63.3092,50249.0
2022-06-16 14:00:00,63.42,63.61,63.42,63.57,50423.0,63.3092,63.4989,63.3092,63.4589,50423.0
2022-06-16 14:05:00,63.59,63.6,63.5,63.57,38928.0,63.4789,63.4889,63.3891,63.4589,38928.0
2022-06-16 14:10:00,63.58,63.6,63.5,63.53,86885.0,63.4689,63.4889,63.3891,63.419,86885.0
2022-06-16 14:15:00,63.53,63.53,63.32,63.45,76415.0,63.419,63.419,63.2094,63.3391,76415.0
2022-06-16 14:20:00,63.45,63.5,63.35,63.41,68596.0,63.3391,63.3891,63.2393,63.2992,68596.0
2022-06-16 14:25:00,63.4,63.47,63.28,63.31,29992.0,63.2892,63.3591,63.1694,63.1994,29992.0
2022-06-16 14:30:00,63.3,63.49,63.29,63.37,78849.0,63.1894,63.3791,63.1794,63.2593,78849.0
2022-06-16 14:35:00,63.4,63.46,63.34,63.38,56153.0,63.2892,63.3491,63.2293,63.2693,56153.0
2022-06-16 14:40:00,63.38,63.54,63.38,63.47,40783.0,63.2693,63.429,63.2693,63.3591,40783.0
2022-06-16 14:45:00,63.48,63.54,63.21,63.23,51670.0,63.3691,63.429,63.0996,63.1195,51670.0
2022-06-16 14:50:00,63.25,63.31,63.21,63.28,70423.0,63.1395,63.1994,63.0996,63.1694,70423.0
2022-06-16 14:55:00,63.3,63.49,63.27,63.46,72078.0,63.1894,63.3791,63.1595,63.3491,72078.0
2022-06-16 15:00:00,63.45,63.9,63.44,63.82,90851.0,63.3391,63.7884,63.3292,63.7085,90851.0
2022-06-16 15:05:00,63.81,64.02,63.71,64.02,81342.0,63.6985,63.9082,63.5987,63.9082,81342.0
2022-06-16 15:10:00,64.0,64.12,63.79,63.86,124948.0,63.8882,64.008,63.6786,63.7484,124948.0
2022-06-16 15:15:00,63.84,63.9,63.73,63.86,43912.0,63.7285,63.7884,63.6187,63.7484,43912.0
2022-06-16 15:20:00,63.85,63.96,63.74,63.81,58998.0,63.7384,63.8483,63.6286,63.6985,58998.0
2022-06-16 15:25:00,63.8,63.99,63.76,63.86,65965.0,63.6885,63.8782,63.6486,63.7484,65965.0
2022-06-16 15:30:00,63.85,63.86,63.4,63.43,136462.0,63.7384,63.7484,63.2892,63.3192,136462.0
2022-06-16 15:35:00,63.41,63.77,63.4,63.73,148165.0,63.2992,63.6586,63.2892,63.6187,148165.0
2022-06-16 15:40:00,63.76,63.84,63.62,63.65,130358.0,63.6486,63.7285,63.5088,63.5388,130358.0
2022-06-16 15:45:00,63.64,63.68,63.53,63.59,117501.0,63.5288,63.5687,63.419,63.4789,117501.0
2022-06-16 15:50:00,63.6,63.7,63.47,63.7,233586.0,63.4889,63.5887,63.3591,63.5887,233586.0
2022-06-16 15:55:00,63.71,64.0,63.67,63.98,339076.0,63.5987,63.8882,63.5588,63.8682,339076.0
2022-06-17 09:30:00,64.41,65.55,64.41,65.45,304257.0,64.2975,65.4355,64.2975,65.3357,304257.0
2022-06-17 09:35:00,65.53,65.88,65.42,65.71,211377.0,65.4155,65.7649,65.3057,65.5952,211377.0
2022-06-17 09:40:00,65.72,66.27,65.71,66.08,197689.0,65.6052,66.1542,65.5952,65.9646,197689.0
2022-06-17 09:45:00,66.12,66.53,66.12,66.5,347495.0,66.0045,66.4138,66.0045,66.3838,347495.0
2022-06-17 09:50:00,66.47,66.95,66.45,66.65,378588.0,66.3539,66.833,66.3339,66.5336,378588.0
2022-06-17 09:55:00,66.63,66.82,66.56,66.74,333147.0,66.5136,66.7033,66.4437,66.6234,333147.0
2022-06-17 10:00:00,66.76,66.81,66.12,66.35,328007.0,66.6434,66.6933,66.0045,66.2341,328007.0
2022-06-17 10:05:00,66.38,66.49,65.93,66.02,102185.0,66.264,66.3738,65.8148,65.9047,102185.0
2022-06-17 10:10:00,66.02,66.19,65.76,65.97,78500.0,65.9047,66.0744,65.6451,65.8547,78500.0
2022-06-17 10:15:00,65.98,66.13,65.63,65.86,216315.0,65.8647,66.0145,65.5153,65.7449,216315.0
2022-06-17 10:20:00,65.86,65.87,65.47,65.78,123247.0,65.7449,65.7549,65.3556,65.6651,123247.0
2022-06-17 10:25:00,65.75,66.21,65.73,66.2,124892.0,65.6351,66.0943,65.6152,66.0843,124892.0
2022-06-17 10:30:00,66.09,67.09,66.09,66.36,1104977.0,65.9745,66.9728,65.9745,66.2441,1104977.0
2022-06-17 10:35:00,66.34,67.14,66.23,67.13,505102.0,66.2241,67.0227,66.1143,67.0127,505102.0
2022-06-17 10:40:00,67.11,67.24,66.82,67.21,410780.0,66.9928,67.1225,66.7033,67.0926,410780.0
2022-06-17 10:45:00,67.21,67.23,67.02,67.08,179450.0,67.0926,67.1125,66.9029,66.9628,179450.0
2022-06-17 10:50:00,67.07,67.22,66.92,67.18,137583.0,66.9528,67.1026,66.8031,67.0626,137583.0
2022-06-17 10:55:00,67.2,67.43,67.07,67.17,271572.0,67.0826,67.3122,66.9528,67.0526,271572.0
2022-06-17 11:00:00,67.18,67.69,66.99,67.49,258323.0,67.0626,67.5717,66.873,67.3721,258323.0
2022-06-17 11:05:00,67.49,68.11,67.49,68.08,213199.0,67.3721,67.991,67.3721,67.9611,213199.0
2022-06-17 11:10:00,68.09,68.09,67.46,67.58,243218.0,67.971,67.971,67.3421,67.4619,243218.0
2022-06-17 11:15:00,67.6,67.95,67.6,67.84,181857.0,67.4819,67.8313,67.4819,67.7215,181857.0
2022-06-17 11:20:00,67.84,67.9,67.44,67.56,244191.0,67.7215,67.7814,67.3222,67.442,244191.0
2022-06-17 11:25:00,67.55,67.67,67.45,67.66,160272.0,67.432,67.5518,67.3322,67.5418,160272.0
2022-06-17 11:30:00,67.7,68.05,67.68,67.83,178610.0,67.5817,67.9311,67.5618,67.7115,178610.0
2022-06-17 11:35:00,67.83,68.01,67.74,67.95,77672.0,67.7115,67.8912,67.6217,67.8313,77672.0
2022-06-17 11:40:00,67.96,68.11,67.81,67.84,295292.0,67.8413,67.991,67.6915,67.7215,295292.0
2022-06-17 11:45:00,67.82,68.06,67.75,68.01,123790.0,67.7015,67.9411,67.6316,67.8912,123790.0
2022-06-17 11:50:00,68.0,68.16,67.73,68.1,303709.0,67.8812,68.0409,67.6117,67.981,303709.0
2022-06-17 11:55:00,68.1,68.18,67.94,68.05,105917.0,67.981,68.0609,67.8213,67.9311,105917.0
2022-06-17 12:00:00,68.05,68.05,67.63,67.9,88921.0,67.9311,67.9311,67.5118,67.7814,88921.0
2022-06-17 12:05:00,67.92,68.04,67.67,67.78,109159.0,67.8013,67.9211,67.5518,67.6616,109159.0
2022-06-17 12:10:00,67.78,68.08,67.76,68.06,227643.0,67.6616,67.9611,67.6416,67.9411,227643.0
2022-06-17 12:15:00,68.07,68.19,67.99,68.06,95462.0,67.9511,68.0709,67.8712,67.9411,95462.0
2022-06-17 12:20:00,68.07,68.34,68.03,68.29,93129.0,67.9511,68.2206,67.9111,68.1707,93129.0
2022-06-17 12:25:00,68.29,68.52,68.23,68.47,139602.0,68.1707,68.4003,68.1108,68.3504,139602.0
2022-06-17 12:30:00,68.48,68.51,68.29,68.36,133442.0,68.3604,68.3903,68.1707,68.2406,133442.0
2022-06-17 12:35:00,68.36,68.61,68.31,68.61,123256.0,68.2406,68.4901,68.1907,68.4901,123256.0
2022-06-17 12:40:00,68.62,68.87,68.52,68.87,145426.0,68.5001,68.7497,68.4003,68.7497,145426.0
2022-06-17 12:45:00,68.88,68.88,68.55,68.6,301165.0,68.7597,68.7597,68.4302,68.4801,301165.0
2022-06-17 12:50:00,68.6,68.61,68.28,68.46,360722.0,68.4801,68.4901,68.1607,68.3404,360722.0
2022-06-17 12:55:00,68.46,68.5,68.31,68.38,210324.0,68.3404,68.3803,68.1907,68.2605,210324.0
2022-06-17 13:00:00,68.37,68.77,68.36,68.75,208927.0,68.2506,68.6499,68.2406,68.6299,208927.0
2022-06-17 13:05:00,68.74,68.84,68.59,68.78,113452.0,68.6199,68.7197,68.4702,68.6598,113452.0
2022-06-17 13:10:00,68.77,68.85,68.66,68.78,224207.0,68.6499,68.7297,68.54,68.6598,224207.0
2022-06-17 13:15:00,68.81,68.92,68.61,68.85,252159.0,68.6898,68.7996,68.4901,68.7297,252159.0
2022-06-17 13:20:00,68.85,68.87,68.66,68.69,150151.0,68.7297,68.7497,68.54,68.57,150151.0
2022-06-17 13:25:00,68.69,68.7,68.35,68.59,111003.0,68.57,68.58,68.2306,68.4702,111003.0
2022-06-17 13:30:00,68.59,68.69,68.44,68.62,76010.0,68.4702,68.57,68.3204,68.5001,76010.0
2022-06-17 13:35:00,68.61,68.63,68.24,68.35,73191.0,68.4901,68.5101,68.1208,68.2306,73191.0
2022-06-17 13:40:00,68.35,68.42,68.18,68.24,344174.0,68.2306,68.3005,68.0609,68.1208,344174.0
2022-06-17 13:45:00,68.24,68.29,68.03,68.14,264829.0,68.1208,68.1707,67.9111,68.021,264829.0
2022-06-17 13:50:00,68.13,68.29,67.91,67.97,104858.0,68.011,68.1707,67.7914,67.8512,104858.0
2022-06-17 13:55:00,67.96,68.12,67.84,67.98,142069.0,67.8413,68.001,67.7215,67.8612,142069.0
2022-06-17 14:00:00,68.0,68.17,67.92,68.14,226067.0,67.8812,68.0509,67.8013,68.021,226067.0
2022-06-17 14:05:00,68.15,68.23,68.01,68.09,121135.0,68.0309,68.1108,67.8912,67.971,121135.0
2022-06-17 14:10:00,68.1,68.13,67.93,68.05,121052.0,67.981,68.011,67.8113,67.9311,121052.0
2022-06-17 14:15:00,68.05,68.15,67.96,68.11,63278.0,67.9311,68.0309,67.8413,67.991,63278.0
2022-06-17 14:20:00,68.13,68.21,68.03,68.18,53014.0,68.011,68.0908,67.9111,68.0609,53014.0
2022-06-17 14:25:00,68.19,68.2,67.93,67.95,53982.0,68.0709,68.0808,67.8113,67.8313,53982.0
2022-06-17 14:30:00,67.94,68.0,67.88,67.99,141562.0,67.8213,67.8812,67.7614,67.8712,141562.0
2022-06-17 14:35:00,67.99,68.31,67.97,68.3,248579.0,67.8712,68.1907,67.8512,68.1807,248579.0
2022-06-17 14:40:00,68.3,68.31,68.14,68.17,145467.0,68.1807,68.1907,68.021,68.0509,145467.0
2022-06-17 14:45:00,68.17,68.17,67.85,67.86,120897.0,68.0509,68.0509,67.7315,67.7414,120897.0
2022-06-17 14:50:00,67.85,67.89,67.76,67.85,92615.0,67.7315,67.7714,67.6416,67.7315,92615.0
2022-06-17 14:55:00,67.86,68.0,67.81,67.9,107301.0,67.7414,67.8812,67.6915,67.7814,107301.0
2022-06-17 15:00:00,67.9,68.16,67.82,67.92,261016.0,67.7814,68.0409,67.7015,67.8013,261016.0
2022-06-17 15:05:00,67.92,67.98,67.89,67.91,84398.0,67.8013,67.8612,67.7714,67.7914,84398.0
2022-06-17 15:10:00,67.92,67.94,67.49,67.57,245424.0,67.8013,67.8213,67.3721,67.4519,245424.0
2022-06-17 15:15:00,67.57,67.93,67.52,67.91,257679.0,67.4519,67.8113,67.402,67.7914,257679.0
2022-06-17 15:20:00,67.9,68.01,67.85,67.94,384698.0,67.7814,67.8912,67.7315,67.8213,384698.0
2022-06-17 15:25:00,67.93,68.06,67.91,67.94,384300.0,67.8113,67.9411,67.7914,67.8213,384300.0
2022-06-17 15:30:00,67.94,67.97,67.68,67.69,463156.0,67.8213,67.8512,67.5618,67.5717,463156.0
2022-06-17 15:35:00,67.69,67.7,67.5,67.55,353022.0,67.5717,67.5817,67.3821,67.432,353022.0
2022-06-17 15:40:00,67.56,67.56,67.27,67.28,521452.0,67.442,67.442,67.1525,67.1625,521452.0
2022-06-17 15:45:00,67.27,67.29,67.1,67.2,569984.0,67.1525,67.1724,66.9828,67.0826,569984.0
2022-06-17 15:50:00,67.2,67.76,67.17,67.7,1216784.0,67.0826,67.6416,67.0526,67.5817,1216784.0
2022-06-17 15:55:00,67.7,67.79,67.56,67.63,1662880.0,67.5817,67.6716,67.442,67.5118,1662880.0
2022-06-21 09:30:00,68.77,70.3,68.66,69.98,561893.0,68.6499,70.1772,68.54,69.8577,561893.0
2022-06-21 09:35:00,69.98,70.11,69.43,69.91,421658.0,69.8577,69.9875,69.3087,69.7879,421658.0
2022-06-21 09:40:00,69.91,70.19,69.78,70.12,260502.0,69.7879,70.0674,69.6581,69.9975,260502.0
2022-06-21 09:45:00,70.08,70.12,69.45,69.78,201665.0,69.9576,69.9975,69.3287,69.6581,201665.0
2022-06-21 09:50:00,69.75,70.31,69.61,70.26,141408.0,69.6281,70.1872,69.4884,70.1372,141408.0
2022-06-21 09:55:00,70.23,70.31,70.03,70.3,138047.0,70.1073,70.1872,69.9077,70.1772,138047.0
2022-06-21 10:00:00,70.26,70.37,69.93,70.03,170798.0,70.1372,70.2471,69.8078,69.9077,170798.0
2022-06-21 10:05:00,70.04,70.24,69.74,70.02,227788.0,69.9176,70.1173,69.6182,69.8977,227788.0
2022-06-21 10:10:00,70.0,70.13,69.89,70.05,170214.0,69.8777,70.0075,69.7679,69.9276,170214.0
2022-06-21 10:15:00,70.04,70.3,69.82,70.24,161914.0,69.9176,70.1772,69.698,70.1173,161914.0
2022-06-21 10:20:00,70.21,70.4,70.14,70.17,162063.0,70.0873,70.277,70.0175,70.0474,162063.0
2022-06-21 10:25:00,70.16,70.23,69.83,69.88,124678.0,70.0374,70.1073,69.708,69.7579,124678.0
2022-06-21 10:30:00,69.87,70.15,69.78,69.84,84231.0,69.7479,70.0274,69.6581,69.718,84231.0
2022-06-21 10:35:00,69.84,70.29,69.76,70.28,75620.0,69.718,70.1672,69.6381,70.1572,75620.0
2022-06-21 10:40:00,70.28,70.41,70.14,70.32,206629.0,70.1572,70.287,70.0175,70.1971,206629.0
2022-06-21 10:45:00,70.32,70.56,70.21,70.55,146853.0,70.1971,70.4367,70.0873,70.4267,146853.0
2022-06-21 10:50:00,70.57,70.83,70.52,70.82,300478.0,70.4467,70.7063,70.3968,70.6963,300478.0
2022-06-21 10:55:00,70.81,70.84,70.59,70.78,160506.0,70.6863,70.7162,70.4667,70.6563,160506.0
2022-06-21 11:00:00,70.79,70.97,70.72,70.96,227949.0,70.6663,70.846,70.5964,70.836,227949.0
2022-06-21 11:05:00,70.96,71.03,70.84,70.98,186521.0,70.836,70.9059,70.7162,70.856,186521.0
2022-06-21 11:10:00,70.99,71.01,70.81,70.88,140377.0,70.866,70.8859,70.6863,70.7562,140377.0
2022-06-21 11:15:00,70.89,71.14,70.84,71.1,213325.0,70.7661,71.0157,70.7162,70.9758,213325.0
2022-06-21 11:20:00,71.11,71.17,70.62,70.8,179515.0,70.9858,71.0457,70.4966,70.6763,179515.0
2022-06-21 11:25:00,70.81,70.97,70.78,70.88,117339.0,70.6863,70.846,70.6563,70.7562,117339.0
2022-06-21 11:30:00,70.9,70.95,70.5,70.71,183960.0,70.7761,70.826,70.3768,70.5865,183960.0
2022-06-21 11:35:00,70.7,70.84,70.43,70.45,153282.0,70.5765,70.7162,70.307,70.3269,153282.0
2022-06-21 11:40:00,70.44,70.72,70.35,70.51,197394.0,70.3169,70.5964,70.2271,70.3868,197394.0
2022-06-21 11:45:00,70.52,70.67,70.44,70.61,161551.0,70.3968,70.5465,70.3169,70.4866,161551.0
2022-06-21 11:50:00,70.62,70.68,70.42,70.5,81594.0,70.4966,70.5565,70.297,70.3768,81594.0
2022-06-21 11:55:00,70.49,70.58,70.42,70.45,115936.0,70.3668,70.4567,70.297,70.3269,115936.0
2022-06-21 12:00:00,70.46,70.68,70.46,70.59,117307.0,70.3369,70.5565,70.3369,70.4667,117307.0
2022-06-21 12:05:00,70.57,70.66,70.46,70.51,110354.0,70.4467,70.5365,70.3369,70.3868,110354.0
2022-06-21 12:10:00,70.53,70.83,70.46,70.83,123823.0,70.4068,70.7063,70.3369,70.7063,123823.0
2022-06-21 12:15:00,70.85,70.91,70.76,70.84,124664.0,70.7262,70.7861,70.6364,70.7162,124664.0
2022-06-21 12:20:00,70.84,70.87,70.75,70.84,65087.0,70.7162,70.7462,70.6264,70.7162,65087.0
2022-06-21 12:25:00,70.84,70.99,70.69,70.9,102772.0,70.7162,70.866,70.5665,70.7761,102772.0
2022-06-21 12:30:00,70.91,71.03,70.78,70.98,93081.0,70.7861,70.9059,70.6563,70.856,93081.0
2022-06-21 12:35:00,70.98,71.08,70.92,71.06,84957.0,70.856,70.9558,70.7961,70.9359,84957.0
2022-06-21 12:40:00,71.06,71.12,71.02,71.05,124733.0,70.9359,70.9957,70.8959,70.9259,124733.0
2022-06-21 12:45:00,71.05,71.21,71.04,71.21,131470.0,70.9259,71.0856,70.9159,71.0856,131470.0
2022-06-21 12:50:00,71.22,71.32,71.13,71.16,140810.0,71.0956,71.1954,71.0057,71.0357,140810.0
2022-06-21 12:55:00,71.17,71.31,71.15,71.29,90595.0,71.0457,71.1854,71.0257,71.1654,90595.0
2022-06-21 13:00:00,71.3,71.4,71.26,71.37,156095.0,71.1754,71.2753,71.1355,71.2453,156095.0
2022-06-21 13:05:00,71.37,71.45,71.15,71.31,135878.0,71.2453,71.3252,71.0257,71.1854,135878.0
2022-06-21 13:10:00,71.31,71.52,71.31,71.48,106067.0,71.1854,71.395,71.1854,71.3551,106067.0
2022-06-21 13:15:00,71.49,71.5,71.31,71.39,103046.0,71.3651,71.3751,71.1854,71.2653,103046.0
2022-06-21 13:20:00,71.41,71.52,71.35,71.5,103572.0,71.2852,71.395,71.2253,71.3751,103572.0
2022-06-21 13:25:00,71.51,71.72,71.5,71.59,174710.0,71.3851,71.5947,71.3751,71.4649,174710.0
2022-06-21 13:30:00,71.62,71.73,71.61,71.63,110904.0,71.4949,71.6047,71.4849,71.5049,110904.0
2022-06-21 13:35:00,71.64,71.74,71.47,71.5,77801.0,71.5148,71.6147,71.3451,71.3751,77801.0
2022-06-21 13:40:00,71.48,71.64,71.41,71.57,114591.0,71.3551,71.5148,71.2852,71.445,114591.0
2022-06-21 13:45:00,71.58,71.73,71.53,71.7,118027.0,71.4549,71.6047,71.405,71.5747,118027.0
2022-06-21 13:50:00,71.72,71.77,71.63,71.71,117190.0,71.5947,71.6446,71.5049,71.5847,117190.0
2022-06-21 13:55:00,71.72,71.72,71.53,71.64,97336.0,71.5947,71.5947,71.405,71.5148,97336.0
2022-06-21 14:00:00,71.65,71.65,71.21,71.25,168038.0,71.5248,71.5248,71.0856,71.1255,168038.0
2022-06-21 14:05:00,71.25,71.32,71.14,71.25,174366.0,71.1255,71.1954,71.0157,71.1255,174366.0
2022-06-21 14:10:00,71.25,71.31,71.11,71.15,73987.0,71.1255,71.1854,70.9858,71.0257,73987.0
2022-06-21 14:15:00,71.15,71.27,71.09,71.16,101754.0,71.0257,71.1455,70.9658,71.0357,101754.0
2022-06-21 14:20:00,71.15,71.33,71.12,71.25,98818.0,71.0257,71.2054,70.9957,71.1255,98818.0
2022-06-21 14:25:00,71.23,71.38,71.19,71.31,80153.0,71.1056,71.2553,71.0656,71.1854,80153.0
2022-06-21 14:30:00,71.32,71.41,71.26,71.39,85740.0,71.1954,71.2852,71.1355,71.2653,85740.0
2022-06-21 14:35:00,71.39,71.48,71.19,71.23,97298.0,71.2653,71.3551,71.0656,71.1056,97298.0
2022-06-21 14:40:00,71.22,71.32,71.15,71.27,101713.0,71.0956,71.1954,71.0257,71.1455,101713.0
2022-06-21 14:45:00,71.29,71.29,70.83,70.83,133751.0,71.1654,71.1654,70.7063,70.7063,133751.0
2022-06-21 14:50:00,70.83,70.97,70.67,70.79,140842.0,70.7063,70.846,70.5465,70.6663,140842.0
2022-06-21 14:55:00,70.8,71.06,70.65,70.69,150666.0,70.6763,70.9359,70.5266,70.5665,150666.0
2022-06-21 15:00:00,70.7,70.8,70.58,70.6,256205.0,70.5765,70.6763,70.4567,70.4767,256205.0
2022-06-21 15:05:00,70.61,70.87,70.57,70.8,133633.0,70.4866,70.7462,70.4467,70.6763,133633.0
2022-06-21 15:10:00,70.8,70.94,70.71,70.85,115779.0,70.6763,70.8161,70.5865,70.7262,115779.0
2022-06-21 15:15:00,70.86,70.9,70.65,70.76,148769.0,70.7362,70.7761,70.5266,70.6364,148769.0
2022-06-21 15:20:00,70.76,70.8,70.55,70.56,119503.0,70.6364,70.6763,70.4267,70.4367,119503.0
2022-06-21 15:25:00,70.57,70.66,70.48,70.65,132795.0,70.4467,70.5365,70.3569,70.5266,132795.0
2022-06-21 15:30:00,70.66,70.67,70.49,70.54,191642.0,70.5365,70.5465,70.3668,70.4168,191642.0
2022-06-21 15:35:00,70.54,70.54,70.27,70.28,181548.0,70.4168,70.4168,70.1472,70.1572,181548.0
2022-06-21 15:40:00,70.3,70.42,70.23,70.33,295310.0,70.1772,70.297,70.1073,70.2071,295310.0
2022-06-21 15:45:00,70.33,70.4,70.24,70.32,265806.0,70.2071,70.277,70.1173,70.1971,265806.0
2022-06-21 15:50:00,70.33,70.56,70.33,70.37,466998.0,70.2071,70.4367,70.2071,70.2471,466998.0
2022-06-21 15:55:00,70.36,70.41,69.98,70.04,818276.0,70.2371,70.287,69.8577,69.9176,818276.0
2022-06-22 09:30:00,68.96,70.5,68.65,70.38,750972.0,68.8395,70.3768,68.5301,70.257,750972.0
2022-06-22 09:35:00,70.37,70.49,69.93,70.32,326711.0,70.2471,70.3668,69.8078,70.1971,326711.0
2022-06-22 09:40:00,70.37,70.38,69.8,70.38,278439.0,70.2471,70.257,69.6781,70.257,278439.0
2022-06-22 09:45:00,70.37,70.58,70.1,70.16,153788.0,70.2471,70.4567,69.9775,70.0374,153788.0
2022-06-22 09:50:00,70.17,70.53,69.99,70.48,158945.0,70.0474,70.4068,69.8677,70.3569,158945.0
2022-06-22 09:55:00,70.5,71.02,70.46,70.96,242248.0,70.3768,70.8959,70.3369,70.836,242248.0
2022-06-22 10:00:00,70.96,70.97,70.44,70.87,128657.0,70.836,70.846,70.3169,70.7462,128657.0
2022-06-22 10:05:00,70.87,71.54,70.81,71.53,159925.0,70.7462,71.415,70.6863,71.405,159925.0
2022-06-22 10:10:00,71.54,71.76,71.47,71.72,201861.0,71.415,71.6346,71.3451,71.5947,201861.0
2022-06-22 10:15:00,71.69,71.9,71.58,71.78,210388.0,71.5648,71.7744,71.4549,71.6546,210388.0
2022-06-22 10:20:00,71.76,72.32,71.72,72.28,253149.0,71.6346,72.1936,71.5947,72.1537,253149.0
2022-06-22 10:25:00,72.24,72.35,72.1,72.34,240914.0,72.1138,72.2236,71.974,72.2136,240914.0
2022-06-22 10:30:00,72.34,72.55,72.23,72.52,214786.0,72.2136,72.4232,72.1038,72.3933,214786.0
2022-06-22 10:35:00,72.52,72.82,72.42,72.56,309375.0,72.3933,72.6928,72.2935,72.4332,309375.0
2022-06-22 10:40:00,72.58,72.72,72.36,72.48,345070.0,72.4532,72.593,72.2336,72.3534,345070.0
2022-06-22 10:45:00,72.48,72.5,71.95,72.07,223945.0,72.3534,72.3733,71.8243,71.9441,223945.0
2022-06-22 10:50:00,72.04,72.3,72.04,72.2,184051.0,71.9141,72.1737,71.9141,72.0739,184051.0
2022-06-22 10:55:00,72.2,72.26,72.01,72.08,147727.0,72.0739,72.1338,71.8842,71.9541,147727.0
2022-06-22 11:00:00,72.1,72.16,71.67,72.06,147574.0,71.974,72.0339,71.5448,71.9341,147574.0
2022-06-22 11:05:00,72.06,72.09,71.88,72.09,112003.0,71.9341,71.9641,71.7544,71.9641,112003.0
2022-06-22 11:10:00,72.08,72.17,71.89,72.01,158650.0,71.9541,72.0439,71.7644,71.8842,158650.0
2022-06-22 11:15:00,72.0,72.51,72.0,72.43,102956.0,71.8742,72.3833,71.8742,72.3035,102956.0
2022-06-22 11:20:00,72.42,72.51,72.28,72.45,66491.0,72.2935,72.3833,72.1537,72.3234,66491.0
2022-06-22 11:25:00,72.43,72.56,72.41,72.55,64539.0,72.3035,72.4332,72.2835,72.4232,64539.0
2022-06-22 11:30:00,72.53,72.65,72.5,72.55,127770.0,72.4033,72.5231,72.3733,72.4232,127770.0
2022-06-22 11:35:00,72.55,72.66,72.45,72.46,113158.0,72.4232,72.5331,72.3234,72.3334,113158.0
2022-06-22 11:40:00,72.47,72.47,72.03,72.1,161178.0,72.3434,72.3434,71.9042,71.974,161178.0
2022-06-22 11:45:00,72.1,72.1,71.69,71.95,99989.0,71.974,71.974,71.5648,71.8243,99989.0
2022-06-22 11:50:00,71.96,72.0,71.61,71.7,133398.0,71.8343,71.8742,71.4849,71.5747,133398.0
2022-06-22 11:55:00,71.7,71.77,71.51,71.53,82209.0,71.5747,71.6446,71.3851,71.405,82209.0
2022-06-22 12:00:00,71.52,71.93,71.51,71.7,110353.0,71.395,71.8043,71.3851,71.5747,110353.0
2022-06-22 12:05:00,71.68,71.75,71.55,71.63,78903.0,71.5548,71.6246,71.425,71.5049,78903.0
2022-06-22 12:10:00,71.63,71.68,71.5,71.51,185069.0,71.5049,71.5548,71.3751,71.3851,185069.0
2022-06-22 12:15:00,71.52,71.71,71.51,71.67,109081.0,71.395,71.5847,71.3851,71.5448,109081.0
2022-06-22 12:20:00,71.66,71.95,71.61,71.89,124761.0,71.5348,71.8243,71.4849,71.7644,124761.0
2022-06-22 12:25:00,71.89,72.05,71.79,72.0,91511.0,71.7644,71.9241,71.6646,71.8742,91511.0
2022-06-22 12:30:00,72.0,72.22,71.98,72.18,73606.0,71.8742,72.0938,71.8542,72.0539,73606.0
2022-06-22 12:35:00,72.19,72.3,72.09,72.19,71601.0,72.0639,72.1737,71.9641,72.0639,71601.0
2022-06-22 12:40:00,72.2,72.39,72.2,72.36,88295.0,72.0739,72.2635,72.0739,72.2336,88295.0
2022-06-22 12:45:00,72.34,72.46,72.25,72.41,48774.0,72.2136,72.3334,72.1238,72.2835,48774.0
2022-06-22 12:50:00,72.42,72.46,72.27,72.42,51830.0,72.2935,72.3334,72.1437,72.2935,51830.0
2022-06-22 12:55:00,72.42,72.49,72.32,72.49,69629.0,72.2935,72.3634,72.1936,72.3634,69629.0
2022-06-22 13:00:00,72.49,72.5,72.02,72.16,106226.0,72.3634,72.3733,71.8942,72.0339,106226.0
2022-06-22 13:05:00,72.15,72.35,72.15,72.3,53994.0,72.0239,72.2236,72.0239,72.1737,53994.0
2022-06-22 13:10:00,72.29,72.48,72.29,72.48,62065.0,72.1637,72.3534,72.1637,72.3534,62065.0
2022-06-22 13:15:00,72.48,72.52,72.36,72.5,60935.0,72.3534,72.3933,72.2336,72.3733,60935.0
2022-06-22 13:20:00,72.49,72.52,72.31,72.43,69017.0,72.3634,72.3933,72.1837,72.3035,69017.0
2022-06-22 13:25:00,72.42,72.54,72.35,72.43,60477.0,72.2935,72.4133,72.2236,72.3035,60477.0
2022-06-22 13:30:00,72.42,72.43,72.28,72.33,61613.0,72.2935,72.3035,72.1537,72.2036,61613.0
2022-06-22 13:35:00,72.33,72.4,72.24,72.33,108326.0,72.2036,72.2735,72.1138,72.2036,108326.0
2022-06-22 13:40:00,72.32,72.36,72.29,72.34,55970.0,72.1936,72.2336,72.1637,72.2136,55970.0
2022-06-22 13:45:00,72.35,72.52,72.34,72.45,71591.0,72.2236,72.3933,72.2136,72.3234,71591.0
2022-06-22 13:50:00,72.45,72.56,72.32,72.4,276239.0,72.3234,72.4332,72.1936,72.2735,276239.0
2022-06-22 13:55:00,72.39,72.54,72.33,72.53,61714.0,72.2635,72.4133,72.2036,72.4033,61714.0
2022-06-22 14:00:00,72.53,72.66,72.47,72.6,173405.0,72.4033,72.5331,72.3434,72.4732,173405.0
2022-06-22 14:05:00,72.61,72.93,72.6,72.91,222994.0,72.4831,72.8026,72.4732,72.7826,222994.0
2022-06-22 14:10:00,72.9,73.0,72.68,73.0,133097.0,72.7726,72.8725,72.553,72.8725,133097.0
2022-06-22 14:15:00,73.0,73.07,72.94,73.04,116865.0,72.8725,72.9423,72.8126,72.9124,116865.0
2022-06-22 14:20:00,73.04,73.06,72.77,72.84,192756.0,72.9124,72.9324,72.6429,72.7127,192756.0
2022-06-22 14:25:00,72.84,72.84,72.64,72.71,106260.0,72.7127,72.7127,72.5131,72.583,106260.0
2022-06-22 14:30:00,72.71,72.75,72.63,72.74,49737.0,72.583,72.6229,72.5031,72.6129,49737.0
2022-06-22 14:35:00,72.75,72.82,72.68,72.71,141290.0,72.6229,72.6928,72.553,72.583,141290.0
2022-06-22 14:40:00,72.7,72.78,72.67,72.71,77523.0,72.573,72.6528,72.543,72.583,77523.0
2022-06-22 14:45:00,72.7,72.72,72.48,72.48,80534.0,72.573,72.593,72.3534,72.3534,80534.0
2022-06-22 14:50:00,72.47,72.68,72.44,72.66,82883.0,72.3434,72.553,72.3134,72.5331,82883.0
2022-06-22 14:55:00,72.67,72.7,72.56,72.65,71551.0,72.543,72.573,72.4332,72.5231,71551.0
2022-06-22 15:00:00,72.65,72.65,72.4,72.64,86392.0,72.5231,72.5231,72.2735,72.5131,86392.0
2022-06-22 15:05:00,72.65,72.75,72.58,72.61,91046.0,72.5231,72.6229,72.4532,72.4831,91046.0
2022-06-22 15:10:00,72.6,72.68,72.46,72.57,58316.0,72.4732,72.553,72.3334,72.4432,58316.0
2022-06-22 15:15:00,72.54,72.57,72.28,72.32,72667.0,72.4133,72.4432,72.1537,72.1936,72667.0
2022-06-22 15:20:00,72.32,72.32,72.03,72.06,195311.0,72.1936,72.1936,71.9042,71.9341,195311.0
2022-06-22 15:25:00,72.06,72.06,71.66,71.74,204929.0,71.9341,71.9341,71.5348,71.6147,204929.0
2022-06-22 15:30:00,71.75,71.79,71.59,71.6,141660.0,71.6246,71.6646,71.4649,71.4749,141660.0
2022-06-22 15:35:00,71.59,71.62,71.36,71.46,238734.0,71.4649,71.4949,71.2353,71.3352,238734.0
2022-06-22 15:40:00,71.45,71.58,71.37,71.5,281044.0,71.3252,71.4549,71.2453,71.3751,281044.0
2022-06-22 15:45:00,71.5,71.52,71.37,71.47,128743.0,71.3751,71.395,71.2453,71.3451,128743.0
2022-06-22 15:50:00,71.46,71.89,71.41,71.87,827555.0,71.3352,71.7644,71.2852,71.7444,827555.0
2022-06-22 15:55:00,71.86,72.0,71.75,71.77,454249.0,71.7345,71.8742,71.6246,71.6446,454249.0
2022-06-23 09:30:00,72.28,73.18,72.01,72.8,352009.0,72.1537,73.0521,71.8842,72.6728,352009.0
2022-06-23 09:35:00,72.78,72.8,72.44,72.51,235396.0,72.6528,72.6728,72.3134,72.3833,235396.0
2022-06-23 09:40:00,72.5,72.76,72.18,72.2,221733.0,72.3733,72.6329,72.0539,72.0739,221733.0
2022-06-23 09:45:00,72.22,72.6,72.11,72.37,115509.0,72.0938,72.4732,71.984,72.2436,115509.0
2022-06-23 09:50:00,72.33,72.4,71.97,72.29,112776.0,72.2036,72.2735,71.8443,72.1637,112776.0
2022-06-23 09:55:00,72.29,73.1,72.24,73.07,186862.0,72.1637,72.9723,72.1138,72.9423,186862.0
2022-06-23 10:00:00,73.07,73.4,72.93,73.32,423906.0,72.9423,73.2718,72.8026,73.1919,423906.0
2022-06-23 10:05:00,73.31,73.46,72.99,73.01,201661.0,73.1819,73.3317,72.8625,72.8824,201661.0
2022-06-23 10:10:00,73.03,73.43,72.74,73.34,268300.0,72.9024,73.3017,72.6129,73.2119,268300.0
2022-06-23 10:15:00,73.34,73.42,73.17,73.31,109080.0,73.2119,73.2917,73.0422,73.1819,109080.0
2022-06-23 10:20:00,73.32,73.42,72.91,73.02,337526.0,73.1919,73.2917,72.7826,72.8924,337526.0
2022-06-23 10:25:00,73.0,73.06,72.65,72.8,238181.0,72.8725,72.9324,72.5231,72.6728,238181.0
2022-06-23 10:30:00,72.81,72.87,72.59,72.7,92737.0,72.6828,72.7427,72.4632,72.573,92737.0
2022-06-23 10:35:00,72.65,73.22,72.65,73.17,97527.0,72.5231,73.0921,72.5231,73.0422,97527.0
2022-06-23 10:40:00,73.19,73.32,73.12,73.22,103625.0,73.0621,73.1919,72.9923,73.0921,103625.0
2022-06-23 10:45:00,73.2,73.41,73.14,73.27,98331.0,73.0721,73.2817,73.0122,73.142,98331.0
2022-06-23 10:50:00,73.3,73.64,73.28,73.62,152504.0,73.1719,73.5113,73.152,73.4914,152504.0
2022-06-23 10:55:00,73.61,73.74,73.51,73.52,152818.0,73.4814,73.6112,73.3816,73.3916,152818.0
2022-06-23 11:00:00,73.54,73.59,73.26,73.27,160018.0,73.4115,73.4614,73.132,73.142,160018.0
2022-06-23 11:05:00,73.27,73.48,73.22,73.45,121431.0,73.142,73.3516,73.0921,73.3217,121431.0
2022-06-23 11:10:00,73.46,73.71,73.38,73.63,113043.0,73.3317,73.5812,73.2518,73.5014,113043.0
2022-06-23 11:15:00,73.62,73.9,73.58,73.85,177018.0,73.4914,73.7709,73.4514,73.721,177018.0
2022-06-23 11:20:00,73.86,73.89,73.58,73.64,126776.0,73.731,73.7609,73.4514,73.5113,126776.0
2022-06-23 11:25:00,73.63,73.71,73.55,73.7,113659.0,73.5014,73.5812,73.4215,73.5712,113659.0
2022-06-23 11:30:00,73.69,73.79,73.49,73.61,211196.0,73.5613,73.6611,73.3616,73.4814,211196.0
2022-06-23 11:35:00,73.6,73.62,73.41,73.46,171386.0,73.4714,73.4914,73.2817,73.3317,171386.0
2022-06-23 11:40:00,73.46,73.68,73.38,73.65,82550.0,73.3317,73.5513,73.2518,73.5213,82550.0
2022-06-23 11:45:00,73.64,73.75,73.6,73.73,81503.0,73.5113,73.6212,73.4714,73.6012,81503.0
2022-06-23 11:50:00,73.73,73.86,73.67,73.71,126820.0,73.6012,73.731,73.5413,73.5812,126820.0
2022-06-23 11:55:00,73.7,73.85,73.66,73.76,57653.0,73.5712,73.721,73.5313,73.6311,57653.0
2022-06-23 12:00:00,73.76,73.79,73.25,73.26,213498.0,73.6311,73.6611,73.122,73.132,213498.0
2022-06-23 12:05:00,73.26,73.49,73.2,73.43,176445.0,73.132,73.3616,73.0721,73.3017,176445.0
2022-06-23 12:10:00,73.43,73.46,73.23,73.41,101256.0,73.3017,73.3317,73.1021,73.2817,101256.0
2022-06-23 12:15:00,73.39,73.6,73.31,73.54,144015.0,73.2618,73.4714,73.1819,73.4115,144015.0
2022-06-23 12:20:00,73.55,73.69,73.51,73.62,128653.0,73.4215,73.5613,73.3816,73.4914,128653.0
2022-06-23 12:25:00,73.62,73.82,73.58,73.69,179038.0,73.4914,73.691,73.4514,73.5613,179038.0
2022-06-23 12:30:00,73.7,73.78,73.65,73.71,67144.0,73.5712,73.6511,73.5213,73.5812,67144.0
2022-06-23 12:35:00,73.74,73.78,73.35,73.43,118823.0,73.6112,73.6511,73.2219,73.3017,118823.0
2022-06-23 12:40:00,73.43,73.52,73.33,73.45,86499.0,73.3017,73.3916,73.2019,73.3217,86499.0
2022-06-23 12:45:00,73.45,73.68,73.32,73.58,101781.0,73.3217,73.5513,73.1919,73.4514,101781.0
2022-06-23 12:50:00,73.57,73.57,73.24,73.41,71613.0,73.4415,73.4415,73.112,73.2817,71613.0
2022-06-23 12:55:00,73.41,73.45,73.15,73.27,46262.0,73.2817,73.3217,73.0222,73.142,46262.0
2022-06-23 13:00:00,73.27,73.27,72.97,73.15,206866.0,73.142,73.142,72.8425,73.0222,206866.0
2022-06-23 13:05:00,73.16,73.41,73.13,73.34,86838.0,73.0322,73.2817,73.0022,73.2119,86838.0
2022-06-23 13:10:00,73.35,73.49,73.34,73.41,50637.0,73.2219,73.3616,73.2119,73.2817,50637.0
2022-06-23 13:15:00,73.42,73.64,73.4,73.59,44954.0,73.2917,73.5113,73.2718,73.4614,44954.0
2022-06-23 13:20:00,73.61,73.66,73.38,73.6,92991.0,73.4814,73.5313,73.2518,73.4714,92991.0
2022-06-23 13:25:00,73.6,73.7,73.54,73.59,46366.0,73.4714,73.5712,73.4115,73.4614,46366.0
2022-06-23 13:30:00,73.6,73.8,73.59,73.79,78301.0,73.4714,73.6711,73.4614,73.6611,78301.0
2022-06-23 13:35:00,73.79,73.92,73.76,73.9,135223.0,73.6611,73.7909,73.6311,73.7709,135223.0
2022-06-23 13:40:00,73.91,73.97,73.78,73.94,164609.0,73.7809,73.8408,73.6511,73.8108,164609.0
2022-06-23 13:45:00,73.94,74.12,73.88,74.04,113761.0,73.8108,73.9905,73.7509,73.9106,113761.0
2022-06-23 13:50:00,74.03,74.22,74.01,74.21,98067.0,73.9007,74.0903,73.8807,74.0803,98067.0
2022-06-23 13:55:00,74.22,74.28,74.14,74.27,99640.0,74.0903,74.1502,74.0105,74.1402,99640.0
2022-06-23 14:00:00,74.28,74.4,74.22,74.3,146856.0,74.1502,74.27,74.0903,74.1702,146856.0
2022-06-23 14:05:00,74.3,74.52,74.3,74.48,231327.0,74.1702,74.3898,74.1702,74.3499,231327.0
2022-06-23 14:10:00,74.48,74.57,74.36,74.51,142860.0,74.3499,74.4397,74.2301,74.3798,142860.0
2022-06-23 14:15:00,74.52,74.65,74.41,74.49,142007.0,74.3898,74.5196,74.28,74.3599,142007.0
2022-06-23 14:20:00,74.5,74.56,74.39,74.56,137084.0,74.3698,74.4297,74.26,74.4297,137084.0
2022-06-23 14:25:00,74.57,74.68,74.49,74.61,96231.0,74.4397,74.5495,74.3599,74.4796,96231.0
2022-06-23 14:30:00,74.61,74.9,74.59,74.89,85167.0,74.4796,74.7691,74.4597,74.7592,85167.0
2022-06-23 14:35:00,74.88,75.15,74.86,75.12,190981.0,74.7492,75.0187,74.7292,74.9888,190981.0
2022-06-23 14:40:00,75.13,75.17,75.03,75.15,120550.0,74.9987,75.0387,74.8989,75.0187,120550.0
2022-06-23 14:45:00,75.15,75.19,74.99,75.17,145748.0,75.0187,75.0586,74.859,75.0387,145748.0
2022-06-23 14:50:00,75.16,75.43,75.15,75.37,269626.0,75.0287,75.2982,75.0187,75.2383,269626.0
2022-06-23 14:55:00,75.37,75.37,75.14,75.29,138995.0,75.2383,75.2383,75.0087,75.1585,138995.0
2022-06-23 15:00:00,75.27,75.49,75.22,75.42,180691.0,75.1385,75.3581,75.0886,75.2882,180691.0
2022-06-23 15:05:00,75.41,75.54,75.39,75.51,90570.0,75.2783,75.408,75.2583,75.3781,90570.0
2022-06-23 15:10:00,75.53,75.56,75.4,75.46,80930.0,75.398,75.428,75.2683,75.3282,80930.0
2022-06-23 15:15:00,75.45,75.48,75.16,75.26,236960.0,75.3182,75.3481,75.0287,75.1285,236960.0
2022-06-23 15:20:00,75.3,75.32,75.16,75.17,112130.0,75.1684,75.1884,75.0287,75.0387,112130.0
2022-06-23 15:25:00,75.17,75.42,75.16,75.38,128121.0,75.0387,75.2882,75.0287,75.2483,128121.0
2022-06-23 15:30:00,75.38,75.74,75.37,75.73,292052.0,75.2483,75.6077,75.2383,75.5977,292052.0
2022-06-23 15:35:00,75.73,75.74,75.43,75.5,194732.0,75.5977,75.6077,75.2982,75.3681,194732.0
2022-06-23 15:40:00,75.5,75.76,75.48,75.65,263656.0,75.3681,75.6276,75.3481,75.5178,263656.0
2022-06-23 15:45:00,75.65,75.95,75.6,75.95,392621.0,75.5178,75.8173,75.4679,75.8173,392621.0
2022-06-23 15:50:00,75.96,76.21,75.89,76.11,615033.0,75.8273,76.0769,75.7574,75.977,615033.0
2022-06-23 15:55:00,76.11,76.34,76.09,76.23,1073634.0,75.977,76.2066,75.9571,76.0968,1073634.0
2022-06-24 09:30:00,77.28,77.55,76.85,77.05,724051.0,77.145,77.4145,76.7157,76.9154,724051.0
2022-06-24 09:35:00,77.11,77.31,76.7,76.91,409561.0,76.9753,77.1749,76.566,76.7756,409561.0
2022-06-24 09:40:00,76.93,77.29,76.57,77.25,230603.0,76.7956,77.155,76.4362,77.115,230603.0
2022-06-24 09:45:00,77.23,77.26,76.36,76.59,291064.0,77.0951,77.125,76.2266,76.4562,291064.0
2022-06-24 09:50:00,76.59,77.16,76.5,77.02,224210.0,76.4562,77.0252,76.3663,76.8854,224210.0
2022-06-24 09:55:00,77.02,77.02,76.55,76.65,301123.0,76.8854,76.8854,76.4163,76.5161,301123.0
2022-06-24 10:00:00,76.66,77.28,76.55,77.16,349413.0,76.5261,77.145,76.4163,77.0252,349413.0
2022-06-24 10:05:00,77.16,77.65,77.14,77.65,324332.0,77.0252,77.5143,77.0052,77.5143,324332.0
2022-06-24 10:10:00,77.59,77.59,77.12,77.25,157969.0,77.4544,77.4544,76.9853,77.115,157969.0
2022-06-24 10:15:00,77.27,77.46,76.97,77.36,500848.0,77.135,77.3247,76.8355,77.2248,500848.0
2022-06-24 10:20:00,77.36,77.61,77.26,77.33,267168.0,77.2248,77.4744,77.125,77.1949,267168.0
2022-06-24 10:25:00,77.31,77.38,77.1,77.19,220207.0,77.1749,77.2448,76.9653,77.0551,220207.0
2022-06-24 10:30:00,77.2,77.25,77.06,77.07,166027.0,77.0651,77.115,76.9254,76.9354,166027.0
2022-06-24 10:35:00,77.09,77.14,76.52,76.66,202966.0,76.9553,77.0052,76.3863,76.5261,202966.0
2022-06-24 10:40:00,76.67,76.74,76.33,76.39,282221.0,76.536,76.6059,76.1966,76.2565,282221.0
2022-06-24 10:45:00,76.38,76.51,76.19,76.36,265179.0,76.2466,76.3763,76.0569,76.2266,265179.0
2022-06-24 10:50:00,76.37,76.41,76.04,76.07,164935.0,76.2366,76.2765,75.9072,75.9371,164935.0
2022-06-24 10:55:00,76.08,76.21,75.92,75.93,319492.0,75.9471,76.0769,75.7874,75.7973,319492.0
2022-06-24 11:00:00,75.92,76.03,75.7,75.85,503172.0,75.7874,75.8972,75.5677,75.7175,503172.0
2022-06-24 11:05:00,75.84,75.86,75.5,75.51,273383.0,75.7075,75.7275,75.3681,75.3781,273383.0
2022-06-24 11:10:00,75.52,75.57,74.96,74.97,358646.0,75.3881,75.438,74.829,74.839,358646.0
2022-06-24 11:15:00,74.96,74.98,74.63,74.86,326145.0,74.829,74.849,74.4996,74.7292,326145.0
2022-06-24 11:20:00,74.86,74.89,74.31,74.5,428305.0,74.7292,74.7592,74.1802,74.3698,428305.0
2022-06-24 11:25:00,74.5,74.85,74.44,74.83,272156.0,74.3698,74.7192,74.3099,74.6993,272156.0
2022-06-24 11:30:00,74.83,75.26,74.78,75.11,251919.0,74.6993,75.1285,74.6494,74.9788,251919.0
2022-06-24 11:35:00,75.1,75.2,74.73,74.75,301245.0,74.9688,75.0686,74.5994,74.6194,301245.0
2022-06-24 11:40:00,74.75,74.81,74.42,74.44,237803.0,74.6194,74.6793,74.29,74.3099,237803.0
2022-06-24 11:45:00,74.44,74.74,74.28,74.62,165410.0,74.3099,74.6094,74.1502,74.4896,165410.0
2022-06-24 11:50:00,74.6,74.81,74.51,74.8,130189.0,74.4697,74.6793,74.3798,74.6693,130189.0
2022-06-24 11:55:00,74.82,75.08,74.75,75.07,99058.0,74.6893,74.9488,74.6194,74.9388,99058.0
2022-06-24 12:00:00,75.07,75.29,75.03,75.22,116466.0,74.9388,75.1585,74.8989,75.0886,116466.0
2022-06-24 12:05:00,75.21,75.33,75.1,75.31,52718.0,75.0786,75.1984,74.9688,75.1784,52718.0
2022-06-24 12:10:00,75.3,75.75,75.29,75.73,114027.0,75.1684,75.6177,75.1585,75.5977,114027.0
2022-06-24 12:15:00,75.73,75.82,75.49,75.49,180776.0,75.5977,75.6875,75.3581,75.3581,180776.0
2022-06-24 12:20:00,75.5,75.5,75.18,75.45,174347.0,75.3681,75.3681,75.0487,75.3182,174347.0
2022-06-24 12:25:00,75.47,75.66,75.39,75.65,43147.0,75.3381,75.5278,75.2583,75.5178,43147.0
2022-06-24 12:30:00,75.64,75.67,75.35,75.36,61349.0,75.5078,75.5378,75.2184,75.2283,61349.0
2022-06-24 12:35:00,75.35,75.54,75.31,75.54,108530.0,75.2184,75.408,75.1784,75.408,108530.0
2022-06-24 12:40:00,75.56,75.68,75.43,75.66,63729.0,75.428,75.5478,75.2982,75.5278,63729.0
2022-06-24 12:45:00,75.65,75.65,75.49,75.59,60709.0,75.5178,75.5178,75.3581,75.4579,60709.0
2022-06-24 12:50:00,75.62,75.78,75.57,75.72,96623.0,75.4879,75.6476,75.438,75.5877,96623.0
2022-06-24 12:55:00,75.75,75.84,75.71,75.82,69005.0,75.6177,75.7075,75.5777,75.6875,69005.0
2022-06-24 13:00:00,75.81,75.84,75.53,75.61,54083.0,75.6776,75.7075,75.398,75.4779,54083.0
2022-06-24 13:05:00,75.61,75.68,75.53,75.62,50430.0,75.4779,75.5478,75.398,75.4879,50430.0
2022-06-24 13:10:00,75.62,75.88,75.62,75.73,50008.0,75.4879,75.7474,75.4879,75.5977,50008.0
2022-06-24 13:15:00,75.74,75.82,75.67,75.78,60206.0,75.6077,75.6875,75.5378,75.6476,60206.0
2022-06-24 13:20:00,75.78,75.93,75.78,75.89,58844.0,75.6476,75.7973,75.6476,75.7574,58844.0
2022-06-24 13:25:00,75.88,76.02,75.83,75.97,48383.0,75.7474,75.8872,75.6975,75.8373,48383.0
2022-06-24 13:30:00,75.96,76.02,75.86,75.9,56194.0,75.8273,75.8872,75.7275,75.7674,56194.0
2022-06-24 13:35:00,75.91,75.94,75.78,75.89,68453.0,75.7774,75.8073,75.6476,75.7574,68453.0
2022-06-24 13:40:00,75.89,75.94,75.79,75.85,56447.0,75.7574,75.8073,75.6576,75.7175,56447.0
2022-06-24 13:45:00,75.85,75.9,75.76,75.78,44902.0,75.7175,75.7674,75.6276,75.6476,44902.0
2022-06-24 13:50:00,75.78,75.85,75.7,75.74,39214.0,75.6476,75.7175,75.5677,75.6077,39214.0
2022-06-24 13:55:00,75.73,75.8,75.67,75.76,50470.0,75.5977,75.6676,75.5378,75.6276,50470.0
2022-06-24 14:00:00,75.77,75.88,75.76,75.81,63868.0,75.6376,75.7474,75.6276,75.6776,63868.0
2022-06-24 14:05:00,75.82,75.86,75.62,75.65,57557.0,75.6875,75.7275,75.4879,75.5178,57557.0
2022-06-24 14:10:00,75.67,75.9,75.65,75.7,52108.0,75.5378,75.7674,75.5178,75.5677,52108.0
2022-06-24 14:15:00,75.72,75.84,75.71,75.81,42261.0,75.5877,75.7075,75.5777,75.6776,42261.0
2022-06-24 14:20:00,75.8,75.88,75.76,75.87,50052.0,75.6676,75.7474,75.6276,75.7374,50052.0
2022-06-24 14:25:00,75.88,75.94,75.78,75.89,91562.0,75.7474,75.8073,75.6476,75.7574,91562.0
2022-06-24 14:30:00,75.89,76.04,75.81,76.02,74389.0,75.7574,75.9072,75.6776,75.8872,74389.0
2022-06-24 14:35:00,76.02,76.11,75.96,76.06,90731.0,75.8872,75.977,75.8273,75.9271,90731.0
2022-06-24 14:40:00,76.05,76.3,76.03,76.29,116538.0,75.9171,76.1667,75.8972,76.1567,116538.0
2022-06-24 14:45:00,76.28,76.33,76.22,76.31,64679.0,76.1467,76.1966,76.0868,76.1767,64679.0
2022-06-24 14:50:00,76.31,76.31,76.2,76.28,83692.0,76.1767,76.1767,76.0669,76.1467,83692.0
2022-06-24 14:55:00,76.29,76.49,76.25,76.46,117355.0,76.1567,76.3564,76.1168,76.3264,117355.0
2022-06-24 15:00:00,76.47,76.53,76.29,76.31,81941.0,76.3364,76.3963,76.1567,76.1767,81941.0
2022-06-24 15:05:00,76.31,76.32,76.16,76.27,47288.0,76.1767,76.1867,76.0269,76.1367,47288.0
2022-06-24 15:10:00,76.27,76.44,76.24,76.41,280750.0,76.1367,76.3065,76.1068,76.2765,280750.0
2022-06-24 15:15:00,76.41,76.52,76.35,76.48,75965.0,76.2765,76.3863,76.2166,76.3464,75965.0
2022-06-24 15:20:00,76.48,76.64,76.45,76.58,205620.0,76.3464,76.5061,76.3164,76.4462,205620.0
2022-06-24 15:25:00,76.58,76.86,76.48,76.86,405428.0,76.4462,76.7257,76.3464,76.7257,405428.0
2022-06-24 15:30:00,76.86,76.9,76.73,76.77,189547.0,76.7257,76.7656,76.5959,76.6359,189547.0
2022-06-24 15:35:00,76.76,76.81,76.71,76.8,184764.0,76.6259,76.6758,76.576,76.6658,184764.0
2022-06-24 15:40:00,76.8,76.91,76.78,76.88,170910.0,76.6658,76.7756,76.6459,76.7457,170910.0
2022-06-24 15:45:00,76.88,76.93,76.69,76.75,180615.0,76.7457,76.7956,76.556,76.6159,180615.0
2022-06-24 15:50:00,76.75,77.2,76.74,77.14,599129.0,76.6159,77.0651,76.6059,77.0052,599129.0
2022-06-24 15:55:00,77.15,77.18,76.98,77.06,767905.0,77.0152,77.0452,76.8455,76.9254,767905.0
2022-06-27 09:30:00,77.02,77.23,76.15,76.32,574222.0,76.8854,77.0951,76.017,76.1867,574222.0
2022-06-27 09:35:00,76.3,76.43,75.76,76.38,358697.0,76.1667,76.2965,75.6276,76.2466,358697.0
2022-06-27 09:40:00,76.38,76.41,75.55,75.68,300541.0,76.2466,76.2765,75.418,75.5478,300541.0
2022-06-27 09:45:00,75.7,75.8,75.36,75.41,307957.0,75.5677,75.6676,75.2283,75.2783,307957.0
2022-06-27 09:50:00,75.38,75.8,75.21,75.74,248773.0,75.2483,75.6676,75.0786,75.6077,248773.0
2022-06-27 09:55:00,75.73,76.01,75.55,75.64,208031.0,75.5977,75.8772,75.418,75.5078,208031.0
2022-06-27 10:00:00,75.66,76.19,75.64,76.17,183534.0,75.5278,76.0569,75.5078,76.0369,183534.0
2022-06-27 10:05:00,76.16,76.31,76.07,76.22,200816.0,76.0269,76.1767,75.9371,76.0868,200816.0
2022-06-27 10:10:00,76.23,76.34,75.91,75.96,146301.0,76.0968,76.2066,75.7774,75.8273,146301.0
2022-06-27 10:15:00,75.95,76.14,75.85,75.94,94300.0,75.8173,76.007,75.7175,75.8073,94300.0
2022-06-27 10:20:00,75.94,76.05,75.49,75.5,146112.0,75.8073,75.9171,75.3581,75.3681,146112.0
2022-06-27 10:25:00,75.49,75.55,75.29,75.4,119320.0,75.3581,75.418,75.1585,75.2683,119320.0
2022-06-27 10:30:00,75.37,76.1,75.35,76.07,192648.0,75.2383,75.967,75.2184,75.9371,192648.0
2022-06-27 10:35:00,76.11,76.27,75.99,76.23,151039.0,75.977,76.1367,75.8572,76.0968,151039.0
2022-06-27 10:40:00,76.26,76.35,76.08,76.34,63634.0,76.1268,76.2166,75.9471,76.2066,63634.0
2022-06-27 10:45:00,76.34,76.54,76.18,76.37,128697.0,76.2066,76.4063,76.0469,76.2366,128697.0
2022-06-27 10:50:00,76.39,76.76,76.36,76.72,135960.0,76.2565,76.6259,76.2266,76.586,135960.0
2022-06-27 10:55:00,76.73,76.85,76.69,76.7,91856.0,76.5959,76.7157,76.556,76.566,91856.0
2022-06-27 11:00:00,76.73,76.78,76.6,76.64,110632.0,76.5959,76.6459,76.4662,76.5061,110632.0
2022-06-27 11:05:00,76.63,76.76,76.52,76.52,77071.0,76.4961,76.6259,76.3863,76.3863,77071.0
2022-06-27 11:10:00,76.52,76.63,76.41,76.47,80949.0,76.3863,76.4961,76.2765,76.3364,80949.0
2022-06-27 11:15:00,76.45,76.46,76.21,76.33,89386.0,76.3164,76.3264,76.0769,76.1966,89386.0
2022-06-27 11:20:00,76.34,76.69,76.32,76.66,72662.0,76.2066,76.556,76.1867,76.5261,72662.0
2022-06-27 11:25:00,76.68,76.82,76.6,76.77,102366.0,76.546,76.6858,76.4662,76.6359,102366.0
2022-06-27 11:30:00,76.78,76.84,76.67,76.79,87840.0,76.6459,76.7058,76.536,76.6558,87840.0
2022-06-27 11:35:00,76.78,76.9,76.72,76.86,64187.0,76.6459,76.7656,76.586,76.7257,64187.0
2022-06-27 11:40:00,76.89,77.05,76.87,77.04,89640.0,76.7557,76.9154,76.7357,76.9054,89640.0
2022-06-27 11:45:00,77.05,77.08,76.87,76.87,119672.0,76.9154,76.9453,76.7357,76.7357,119672.0
2022-06-27 11:50:00,76.86,76.93,76.72,76.75,51558.0,76.7257,76.7956,76.586,76.6159,51558.0
2022-06-27 11:55:00,76.75,76.85,76.7,76.73,71847.0,76.6159,76.7157,76.566,76.5959,71847.0
2022-06-27 12:00:00,76.75,76.75,76.29,76.39,74685.0,76.6159,76.6159,76.1567,76.2565,74685.0
2022-06-27 12:05:00,76.39,76.45,76.27,76.4,76499.0,76.2565,76.3164,76.1367,76.2665,76499.0
2022-06-27 12:10:00,76.39,76.66,76.31,76.59,63610.0,76.2565,76.5261,76.1767,76.4562,63610.0
2022-06-27 12:15:00,76.58,76.61,76.43,76.51,50078.0,76.4462,76.4762,76.2965,76.3763,50078.0
2022-06-27 12:20:00,76.51,76.53,76.29,76.33,59802.0,76.3763,76.3963,76.1567,76.1966,59802.0
2022-06-27 12:25:00,76.3,76.34,76.09,76.16,70957.0,76.1667,76.2066,75.9571,76.0269,70957.0
2022-06-27 12:30:00,76.17,76.42,76.08,76.39,56521.0,76.0369,76.2865,75.9471,76.2565,56521.0
2022-06-27 12:35:00,76.39,76.48,76.31,76.41,29229.0,76.2565,76.3464,76.1767,76.2765,29229.0
2022-06-27 12:40:00,76.42,76.58,76.36,76.57,34228.0,76.2865,76.4462,76.2266,76.4362,34228.0
2022-06-27 12:45:00,76.59,76.81,76.54,76.78,85178.0,76.4562,76.6758,76.4063,76.6459,85178.0
2022-06-27 12:50:00,76.77,77.07,76.74,77.05,157466.0,76.6359,76.9354,76.6059,76.9154,157466.0
2022-06-27 12:55:00,77.05,77.11,76.81,76.96,158288.0,76.9154,76.9753,76.6758,76.8255,158288.0
2022-06-27 13:00:00,76.96,77.11,76.87,77.04,105861.0,76.8255,76.9753,76.7357,76.9054,105861.0
2022-06-27 13:05:00,77.06,77.09,76.82,77.02,113266.0,76.9254,76.9553,76.6858,76.8854,113266.0
2022-06-27 13:10:00,77.03,77.3,77.01,77.3,110065.0,76.8954,77.1649,76.8755,77.1649,110065.0
2022-06-27 13:15:00,77.31,77.35,77.12,77.27,121471.0,77.1749,77.2149,76.9853,77.135,121471.0
2022-06-27 13:20:00,77.28,77.36,77.15,77.36,77781.0,77.145,77.2248,77.0152,77.2248,77781.0
2022-06-27 13:25:00,77.37,77.49,77.27,77.45,76221.0,77.2348,77.3546,77.135,77.3147,76221.0
2022-06-27 13:30:00,77.45,77.49,77.28,77.34,79554.0,77.3147,77.3546,77.145,77.2049,79554.0
2022-06-27 13:35:00,77.36,77.47,77.24,77.44,80132.0,77.2248,77.3347,77.1051,77.3047,80132.0
2022-06-27 13:40:00,77.43,77.48,77.26,77.36,79971.0,77.2947,77.3446,77.125,77.2248,79971.0
2022-06-27 13:45:00,77.37,77.38,77.17,77.34,70966.0,77.2348,77.2448,77.0352,77.2049,70966.0
2022-06-27 13:50:00,77.35,77.41,77.32,77.34,58489.0,77.2149,77.2748,77.1849,77.2049,58489.0
2022-06-27 13:55:00,77.34,77.37,77.2,77.29,68337.0,77.2049,77.2348,77.0651,77.155,68337.0
2022-06-27 14:00:00,77.29,77.35,77.16,77.33,76606.0,77.155,77.2149,77.0252,77.1949,76606.0
2022-06-27 14:05:00,77.33,77.35,77.22,77.3,55570.0,77.1949,77.2149,77.0851,77.1649,55570.0
2022-06-27 14:10:00,77.3,77.51,77.3,77.42,89469.0,77.1649,77.3746,77.1649,77.2847,89469.0
2022-06-27 14:15:00,77.43,77.52,77.31,77.49,67355.0,77.2947,77.3846,77.1749,77.3546,67355.0
2022-06-27 14:20:00,77.51,77.66,77.44,77.46,81513.0,77.3746,77.5243,77.3047,77.3247,81513.0
2022-06-27 14:25:00,77.46,77.46,77.26,77.46,83348.0,77.3247,77.3247,77.125,77.3247,83348.0
2022-06-27 14:30:00,77.44,77.49,77.38,77.45,71646.0,77.3047,77.3546,77.2448,77.3147,71646.0
2022-06-27 14:35:00,77.44,77.47,77.36,77.42,68312.0,77.3047,77.3347,77.2248,77.2847,68312.0
2022-06-27 14:40:00,77.42,77.44,77.3,77.42,54721.0,77.2847,77.3047,77.1649,77.2847,54721.0
2022-06-27 14:45:00,77.43,77.64,77.39,77.62,81255.0,77.2947,77.5044,77.2548,77.4844,81255.0
2022-06-27 14:50:00,77.62,77.64,77.48,77.51,74664.0,77.4844,77.5044,77.3446,77.3746,74664.0
2022-06-27 14:55:00,77.51,77.55,77.39,77.51,53119.0,77.3746,77.4145,77.2548,77.3746,53119.0
2022-06-27 15:00:00,77.5,77.54,77.1,77.21,80393.0,77.3646,77.4045,76.9653,77.0751,80393.0
2022-06-27 15:05:00,77.2,77.35,77.03,77.3,95758.0,77.0651,77.2149,76.8954,77.1649,95758.0
2022-06-27 15:10:00,77.29,77.39,77.26,77.36,67136.0,77.155,77.2548,77.125,77.2248,67136.0
2022-06-27 15:15:00,77.36,77.51,77.32,77.42,59217.0,77.2248,77.3746,77.1849,77.2847,59217.0
2022-06-27 15:20:00,77.41,77.46,77.11,77.16,104049.0,77.2748,77.3247,76.9753,77.0252,104049.0
2022-06-27 15:25:00,77.17,77.22,76.94,77.03,148028.0,77.0352,77.0851,76.8056,76.8954,148028.0
2022-06-27 15:30:00,77.03,77.15,76.94,76.95,123230.0,76.8954,77.0152,76.8056,76.8156,123230.0
2022-06-27 15:35:00,76.96,76.96,76.57,76.58,324965.0,76.8255,76.8255,76.4362,76.4462,324965.0
2022-06-27 15:40:00,76.59,76.87,76.58,76.86,187778.0,76.4562,76.7357,76.4462,76.7257,187778.0
2022-06-27 15:45:00,76.85,76.91,76.7,76.77,158924.0,76.7157,76.7756,76.566,76.6359,158924.0
2022-06-27 15:50:00,76.77,76.77,76.37,76.52,234665.0,76.6359,76.6359,76.2366,76.3863,234665.0
2022-06-27 15:55:00,76.53,76.83,76.52,76.82,402346.0,76.3963,76.6958,76.3863,76.6858,402346.0
2022-06-28 09:30:00,76.87,77.28,76.33,76.48,394251.0,76.7357,77.145,76.1966,76.3464,394251.0
2022-06-28 09:35:00,76.46,77.09,76.27,77.0,281340.0,76.3264,76.9553,76.1367,76.8655,281340.0
2022-06-28 09:40:00,77.02,77.11,76.59,76.88,267024.0,76.8854,76.9753,76.4562,76.7457,267024.0
2022-06-28 09:45:00,76.89,76.98,76.47,76.87,254493.0,76.7557,76.8455,76.3364,76.7357,254493.0
2022-06-28 09:50:00,76.87,77.15,76.77,76.88,107856.0,76.7357,77.0152,76.6359,76.7457,107856.0
2022-06-28 09:55:00,76.87,76.87,76.41,76.49,118191.0,76.7357,76.7357,76.2765,76.3564,118191.0
2022-06-28 10:00:00,76.49,76.9,76.23,76.23,94685.0,76.3564,76.7656,76.0968,76.0968,94685.0
2022-06-28 10:05:00,76.22,76.27,75.87,76.13,112763.0,76.0868,76.1367,75.7374,75.997,112763.0
2022-06-28 10:10:00,76.13,76.61,76.04,76.53,82820.0,75.997,76.4762,75.9072,76.3963,82820.0
2022-06-28 10:15:00,76.53,76.7,76.47,76.51,151053.0,76.3963,76.566,76.3364,76.3763,151053.0
2022-06-28 10:20:00,76.5,76.58,76.32,76.47,65842.0,76.3663,76.4462,76.1867,76.3364,65842.0
2022-06-28 10:25:00,76.45,76.59,76.24,76.32,91710.0,76.3164,76.4562,76.1068,76.1867,91710.0
2022-06-28 10:30:00,76.31,76.43,75.92,76.38,106051.0,76.1767,76.2965,75.7874,76.2466,106051.0
2022-06-28 10:35:00,76.39,76.5,76.21,76.26,131571.0,76.2565,76.3663,76.0769,76.1268,131571.0
2022-06-28 10:40:00,76.23,76.24,75.88,76.02,153373.0,76.0968,76.1068,75.7474,75.8872,153373.0
2022-06-28 10:45:00,76.01,76.03,75.71,75.77,160680.0,75.8772,75.8972,75.5777,75.6376,160680.0
2022-06-28 10:50:00,75.78,75.96,75.71,75.78,108992.0,75.6476,75.8273,75.5777,75.6476,108992.0
2022-06-28 10:55:00,75.77,76.05,75.76,76.04,104351.0,75.6376,75.9171,75.6276,75.9072,104351.0
2022-06-28 11:00:00,76.02,76.42,75.97,76.38,142103.0,75.8872,76.2865,75.8373,76.2466,142103.0
2022-06-28 11:05:00,76.37,76.37,75.96,76.02,53293.0,76.2366,76.2366,75.8273,75.8872,53293.0
2022-06-28 11:10:00,76.04,76.23,75.91,76.18,65280.0,75.9072,76.0968,75.7774,76.0469,65280.0
2022-06-28 11:15:00,76.18,76.2,75.83,75.83,66301.0,76.0469,76.0669,75.6975,75.6975,66301.0
2022-06-28 11:20:00,75.81,75.85,75.5,75.53,106652.0,75.6776,75.7175,75.3681,75.398,106652.0
2022-06-28 11:25:00,75.53,75.55,75.16,75.2,215277.0,75.398,75.418,75.0287,75.0686,215277.0
2022-06-28 11:30:00,75.2,75.43,75.14,75.39,167979.0,75.0686,75.2982,75.0087,75.2583,167979.0
2022-06-28 11:35:00,75.38,75.38,74.89,74.9,149288.0,75.2483,75.2483,74.7592,74.7691,149288.0
2022-06-28 11:40:00,74.91,74.98,74.65,74.68,181270.0,74.7791,74.849,74.5196,74.5495,181270.0
2022-06-28 11:45:00,74.68,74.82,74.63,74.78,139555.0,74.5495,74.6893,74.4996,74.6494,139555.0
2022-06-28 11:50:00,74.79,74.97,74.68,74.75,180919.0,74.6593,74.839,74.5495,74.6194,180919.0
2022-06-28 11:55:00,74.75,74.84,74.67,74.69,150983.0,74.6194,74.7092,74.5395,74.5595,150983.0
2022-06-28 12:00:00,74.67,74.7,74.52,74.53,205073.0,74.5395,74.5695,74.3898,74.3998,205073.0
2022-06-28 12:05:00,74.52,74.91,74.52,74.85,150161.0,74.3898,74.7791,74.3898,74.7192,150161.0
2022-06-28 12:10:00,74.81,74.94,74.75,74.76,87487.0,74.6793,74.8091,74.6194,74.6294,87487.0
2022-06-28 12:15:00,74.73,74.76,74.43,74.65,135540.0,74.5994,74.6294,74.3,74.5196,135540.0
2022-06-28 12:20:00,74.66,74.75,74.61,74.7,49223.0,74.5296,74.6194,74.4796,74.5695,49223.0
2022-06-28 12:25:00,74.68,74.89,74.66,74.89,95339.0,74.5495,74.7592,74.5296,74.7592,95339.0
2022-06-28 12:30:00,74.89,74.89,74.67,74.69,130454.0,74.7592,74.7592,74.5395,74.5595,130454.0
2022-06-28 12:35:00,74.68,74.98,74.66,74.97,81784.0,74.5495,74.849,74.5296,74.839,81784.0
2022-06-28 12:40:00,74.97,75.18,74.97,75.15,129815.0,74.839,75.0487,74.839,75.0187,129815.0
2022-06-28 12:45:00,75.16,75.23,75.08,75.11,73246.0,75.0287,75.0986,74.9488,74.9788,73246.0
2022-06-28 12:50:00,75.11,75.19,74.89,74.92,59666.0,74.9788,75.0586,74.7592,74.7891,59666.0
2022-06-28 12:55:00,74.92,75.01,74.69,74.8,125451.0,74.7891,74.879,74.5595,74.6693,125451.0
2022-06-28 13:00:00,74.79,74.81,74.49,74.6,109146.0,74.6593,74.6793,74.3599,74.4697,109146.0
2022-06-28 13:05:00,74.6,74.63,74.27,74.28,74856.0,74.4697,74.4996,74.1402,74.1502,74856.0
2022-06-28 13:10:00,74.3,74.36,74.14,74.15,103648.0,74.1702,74.2301,74.0105,74.0205,103648.0
2022-06-28 13:15:00,74.12,74.24,74.02,74.03,108144.0,73.9905,74.1103,73.8907,73.9007,108144.0
2022-06-28 13:20:00,74.04,74.19,73.94,74.06,164957.0,73.9106,74.0604,73.8108,73.9306,164957.0
2022-06-28 13:25:00,74.06,74.15,73.96,74.03,128452.0,73.9306,74.0205,73.8308,73.9007,128452.0
2022-06-28 13:30:00,74.03,74.15,73.95,73.96,60395.0,73.9007,74.0205,73.8208,73.8308,60395.0
2022-06-28 13:35:00,73.95,73.96,73.57,73.62,150635.0,73.8208,73.8308,73.4415,73.4914,150635.0
2022-06-28 13:40:00,73.62,73.88,73.61,73.83,206932.0,73.4914,73.7509,73.4814,73.701,206932.0
2022-06-28 13:45:00,73.82,74.0,73.76,73.93,119478.0,73.691,73.8707,73.6311,73.8008,119478.0
2022-06-28 13:50:00,73.93,74.01,73.72,73.72,154153.0,73.8008,73.8807,73.5912,73.5912,154153.0
2022-06-28 13:55:00,73.7,73.72,73.51,73.66,206158.0,73.5712,73.5912,73.3816,73.5313,206158.0
2022-06-28 14:00:00,73.66,73.88,73.57,73.57,121928.0,73.5313,73.7509,73.4415,73.4415,121928.0
2022-06-28 14:05:00,73.57,73.67,73.42,73.51,144818.0,73.4415,73.5413,73.2917,73.3816,144818.0
2022-06-28 14:10:00,73.5,73.55,73.43,73.54,81072.0,73.3716,73.4215,73.3017,73.4115,81072.0
2022-06-28 14:15:00,73.55,73.68,73.48,73.51,57438.0,73.4215,73.5513,73.3516,73.3816,57438.0
2022-06-28 14:20:00,73.51,73.79,73.48,73.75,67272.0,73.3816,73.6611,73.3516,73.6212,67272.0
2022-06-28 14:25:00,73.74,73.92,73.72,73.9,42297.0,73.6112,73.7909,73.5912,73.7709,42297.0
2022-06-28 14:30:00,73.88,73.93,73.79,73.81,48144.0,73.7509,73.8008,73.6611,73.681,48144.0
2022-06-28 14:35:00,73.81,73.81,73.64,73.72,79465.0,73.681,73.681,73.5113,73.5912,79465.0
2022-06-28 14:40:00,73.72,73.8,73.65,73.75,80847.0,73.5912,73.6711,73.5213,73.6212,80847.0
2022-06-28 14:45:00,73.76,74.07,73.73,74.06,117585.0,73.6311,73.9406,73.6012,73.9306,117585.0
2022-06-28 14:50:00,74.07,74.22,74.03,74.17,173198.0,73.9406,74.0903,73.9007,74.0404,173198.0
2022-06-28 14:55:00,74.17,74.2,73.98,74.05,56686.0,74.0404,74.0704,73.8507,73.9206,56686.0
2022-06-28 15:00:00,74.05,74.17,73.94,73.95,56924.0,73.9206,74.0404,73.8108,73.8208,56924.0
2022-06-28 15:05:00,73.95,74.02,73.83,73.96,42587.0,73.8208,73.8907,73.701,73.8308,42587.0
2022-06-28 15:10:00,73.97,74.24,73.97,74.23,64775.0,73.8408,74.1103,73.8408,74.1003,64775.0
2022-06-28 15:15:00,74.24,74.64,74.2,74.59,136054.0,74.1103,74.5096,74.0704,74.4597,136054.0
2022-06-28 15:20:00,74.59,74.7,74.49,74.66,160746.0,74.4597,74.5695,74.3599,74.5296,160746.0
2022-06-28 15:25:00,74.67,74.71,74.56,74.62,74755.0,74.5395,74.5795,74.4297,74.4896,74755.0
2022-06-28 15:30:00,74.61,74.68,74.33,74.39,290374.0,74.4796,74.5495,74.2001,74.26,290374.0
2022-06-28 15:35:00,74.39,74.61,74.36,74.6,116312.0,74.26,74.4796,74.2301,74.4697,116312.0
2022-06-28 15:40:00,74.61,74.62,74.27,74.32,91510.0,74.4796,74.4896,74.1402,74.1902,91510.0
2022-06-28 15:45:00,74.32,74.43,74.17,74.26,112875.0,74.1902,74.3,74.0404,74.1303,112875.0
2022-06-28 15:50:00,74.25,74.25,73.94,74.03,265943.0,74.1203,74.1203,73.8108,73.9007,265943.0
2022-06-28 15:55:00,74.03,74.13,73.92,74.07,656234.0,73.9007,74.0005,73.7909,73.9406,656234.0
2022-06-29 09:30:00,74.0,74.14,73.13,73.25,260872.0,73.8707,74.0105,73.0022,73.122,260872.0
2022-06-29 09:35:00,73.21,73.43,73.03,73.06,367185.0,73.0821,73.3017,72.9024,72.9324,367185.0
2022-06-29 09:40:00,73.05,73.4,72.78,73.09,300397.0,72.9224,73.2718,72.6528,72.9623,300397.0
2022-06-29 09:45:00,73.08,73.37,72.88,73.14,287043.0,72.9523,73.2418,72.7527,73.0122,287043.0
2022-06-29 09:50:00,73.13,74.36,73.13,74.16,347436.0,73.0022,74.2301,73.0022,74.0304,347436.0
2022-06-29 09:55:00,74.16,74.19,73.76,73.78,180378.0,74.0304,74.0604,73.6311,73.6511,180378.0
2022-06-29 10:00:00,73.81,74.5,73.78,74.43,152892.0,73.681,74.3698,73.6511,74.3,152892.0
2022-06-29 10:05:00,74.42,74.42,73.98,74.27,108238.0,74.29,74.29,73.8507,74.1402,108238.0
2022-06-29 10:10:00,74.28,74.49,74.12,74.12,119028.0,74.1502,74.3599,73.9905,73.9905,119028.0
2022-06-29 10:15:00,74.11,74.24,73.57,73.69,117236.0,73.9805,74.1103,73.4415,73.5613,117236.0
2022-06-29 10:20:00,73.69,73.93,73.62,73.85,111678.0,73.5613,73.8008,73.4914,73.721,111678.0
2022-06-29 10:25:00,73.81,74.15,73.8,73.93,59851.0,73.681,74.0205,73.6711,73.8008,59851.0
2022-06-29 10:30:00,73.92,74.25,73.77,73.83,143783.0,73.7909,74.1203,73.6411,73.701,143783.0
2022-06-29 10:35:00,73.81,73.82,73.38,73.55,100251.0,73.681,73.691,73.2518,73.4215,100251.0
2022-06-29 10:40:00,73.55,74.14,73.45,74.12,107459.0,73.4215,74.0105,73.3217,73.9905,107459.0
2022-06-29 10:45:00,74.13,74.37,74.09,74.28,209411.0,74.0005,74.2401,73.9606,74.1502,209411.0
2022-06-29 10:50:00,74.29,74.52,74.05,74.15,117012.0,74.1602,74.3898,73.9206,74.0205,117012.0
2022-06-29 10:55:00,74.15,74.16,73.71,73.83,71777.0,74.0205,74.0304,73.5812,73.701,71777.0
2022-06-29 11:00:00,73.83,73.9,73.69,73.76,86946.0,73.701,73.7709,73.5613,73.6311,86946.0
2022-06-29 11:05:00,73.77,73.91,73.61,73.8,65646.0,73.6411,73.7809,73.4814,73.6711,65646.0
2022-06-29 11:10:00,73.8,73.84,73.48,73.57,52946.0,73.6711,73.711,73.3516,73.4415,52946.0
2022-06-29 11:15:00,73.57,73.69,73.47,73.54,50108.0,73.4415,73.5613,73.3416,73.4115,50108.0
2022-06-29 11:20:00,73.53,73.74,73.43,73.71,68282.0,73.4015,73.6112,73.3017,73.5812,68282.0
2022-06-29 11:25:00,73.73,74.03,73.72,73.98,66182.0,73.6012,73.9007,73.5912,73.8507,66182.0
2022-06-29 11:30:00,73.98,74.3,73.78,74.23,86030.0,73.8507,74.1702,73.6511,74.1003,86030.0
2022-06-29 11:35:00,74.25,74.48,74.22,74.36,105746.0,74.1203,74.3499,74.0903,74.2301,105746.0
2022-06-29 11:40:00,74.35,74.44,74.22,74.32,64630.0,74.2201,74.3099,74.0903,74.1902,64630.0
2022-06-29 11:45:00,74.31,74.43,74.15,74.26,94081.0,74.1802,74.3,74.0205,74.1303,94081.0
2022-06-29 11:50:00,74.27,74.61,74.19,74.53,72046.0,74.1402,74.4796,74.0604,74.3998,72046.0
2022-06-29 11:55:00,74.53,74.57,74.28,74.38,48187.0,74.3998,74.4397,74.1502,74.2501,48187.0
2022-06-29 12:00:00,74.37,74.4,74.18,74.18,29214.0,74.2401,74.27,74.0504,74.0504,29214.0
2022-06-29 12:05:00,74.19,74.25,74.1,74.13,43730.0,74.0604,74.1203,73.9705,74.0005,43730.0
2022-06-29 12:10:00,74.15,74.19,73.91,73.99,85601.0,74.0205,74.0604,73.7809,73.8607,85601.0
2022-06-29 12:15:00,73.99,74.25,73.97,74.24,36120.0,73.8607,74.1203,73.8408,74.1103,36120.0
2022-06-29 12:20:00,74.26,74.32,73.9,73.92,58927.0,74.1303,74.1902,73.7709,73.7909,58927.0
2022-06-29 12:25:00,73.92,73.93,73.72,73.8,57388.0,73.7909,73.8008,73.5912,73.6711,57388.0
2022-06-29 12:30:00,73.8,73.99,73.8,73.94,25697.0,73.6711,73.8607,73.6711,73.8108,25697.0
2022-06-29 12:35:00,73.94,74.35,73.92,74.17,117008.0,73.8108,74.2201,73.7909,74.0404,117008.0
2022-06-29 12:40:00,74.16,74.28,74.09,74.27,23229.0,74.0304,74.1502,73.9606,74.1402,23229.0
2022-06-29 12:45:00,74.28,74.38,74.17,74.21,31295.0,74.1502,74.2501,74.0404,74.0803,31295.0
2022-06-29 12:50:00,74.23,74.3,74.1,74.16,61797.0,74.1003,74.1702,73.9705,74.0304,61797.0
2022-06-29 12:55:00,74.14,74.39,74.08,74.35,45237.0,74.0105,74.26,73.9506,74.2201,45237.0
2022-06-29 13:00:00,74.33,74.57,74.3,74.54,54712.0,74.2001,74.4397,74.1702,74.4098,54712.0
2022-06-29 13:05:00,74.54,74.6,74.32,74.58,142801.0,74.4098,74.4697,74.1902,74.4497,142801.0
2022-06-29 13:10:00,74.59,74.62,74.17,74.22,67046.0,74.4597,74.4896,74.0404,74.0903,67046.0
2022-06-29 13:15:00,74.21,74.25,74.14,74.21,44293.0,74.0803,74.1203,74.0105,74.0803,44293.0
2022-06-29 13:20:00,74.19,74.28,74.14,74.17,27754.0,74.0604,74.1502,74.0105,74.0404,27754.0
2022-06-29 13:25:00,74.2,74.47,74.15,74.42,61079.0,74.0704,74.3399,74.0205,74.29,61079.0
2022-06-29 13:30:00,74.42,74.45,74.29,74.42,26765.0,74.29,74.3199,74.1602,74.29,26765.0
2022-06-29 13:35:00,74.44,74.56,74.42,74.54,26695.0,74.3099,74.4297,74.29,74.4098,26695.0
2022-06-29 13:40:00,74.55,74.73,74.53,74.67,84433.0,74.4198,74.5994,74.3998,74.5395,84433.0
2022-06-29 13:45:00,74.68,74.69,74.51,74.52,64101.0,74.5495,74.5595,74.3798,74.3898,64101.0
2022-06-29 13:50:00,74.51,74.61,74.49,74.59,28809.0,74.3798,74.4796,74.3599,74.4597,28809.0
2022-06-29 13:55:00,74.62,74.88,74.62,74.76,87937.0,74.4896,74.7492,74.4896,74.6294,87937.0
2022-06-29 14:00:00,74.76,74.92,74.71,74.92,82263.0,74.6294,74.7891,74.5795,74.7891,82263.0
2022-06-29 14:05:00,74.92,75.08,74.92,74.97,88561.0,74.7891,74.9488,74.7891,74.839,88561.0
2022-06-29 14:10:00,74.96,75.24,74.91,75.15,171354.0,74.829,75.1085,74.7791,75.0187,171354.0
2022-06-29 14:15:00,75.15,75.35,75.12,75.17,204322.0,75.0187,75.2184,74.9888,75.0387,204322.0
2022-06-29 14:20:00,75.18,75.18,74.89,74.94,116580.0,75.0487,75.0487,74.7592,74.8091,116580.0
2022-06-29 14:25:00,74.94,75.03,74.89,74.99,40104.0,74.8091,74.8989,74.7592,74.859,40104.0
2022-06-29 14:30:00,74.98,74.99,74.69,74.84,53389.0,74.849,74.859,74.5595,74.7092,53389.0
2022-06-29 14:35:00,74.86,74.98,74.81,74.94,44287.0,74.7292,74.849,74.6793,74.8091,44287.0
2022-06-29 14:40:00,74.94,75.03,74.86,74.97,34422.0,74.8091,74.8989,74.7292,74.839,34422.0
2022-06-29 14:45:00,74.96,75.03,74.92,74.94,44551.0,74.829,74.8989,74.7891,74.8091,44551.0
2022-06-29 14:50:00,74.93,75.08,74.9,75.02,38622.0,74.7991,74.9488,74.7691,74.8889,38622.0
2022-06-29 14:55:00,75.01,75.01,74.8,74.83,39783.0,74.879,74.879,74.6693,74.6993,39783.0
2022-06-29 15:00:00,74.82,74.85,74.53,74.59,52905.0,74.6893,74.7192,74.3998,74.4597,52905.0
2022-06-29 15:05:00,74.57,74.64,74.53,74.58,48384.0,74.4397,74.5096,74.3998,74.4497,48384.0
2022-06-29 15:10:00,74.54,74.54,74.39,74.44,31350.0,74.4098,74.4098,74.26,74.3099,31350.0
2022-06-29 15:15:00,74.44,74.61,74.4,74.44,79975.0,74.3099,74.4796,74.27,74.3099,79975.0
2022-06-29 15:20:00,74.44,74.66,74.43,74.58,48008.0,74.3099,74.5296,74.3,74.4497,48008.0
2022-06-29 15:25:00,74.58,74.81,74.56,74.8,77899.0,74.4497,74.6793,74.4297,74.6693,77899.0
2022-06-29 15:30:00,74.79,74.79,74.46,74.46,79748.0,74.6593,74.6593,74.3299,74.3299,79748.0
2022-06-29 15:35:00,74.44,74.45,74.21,74.3,163971.0,74.3099,74.3199,74.0803,74.1702,163971.0
2022-06-29 15:40:00,74.31,74.49,74.25,74.39,99206.0,74.1802,74.3599,74.1203,74.26,99206.0
2022-06-29 15:45:00,74.39,74.46,74.29,74.46,89792.0,74.26,74.3299,74.1602,74.3299,89792.0
2022-06-29 15:50:00,74.47,74.63,74.36,74.52,199657.0,74.3399,74.4996,74.2301,74.3898,199657.0
2022-06-29 15:55:00,74.52,74.84,74.49,74.79,272701.0,74.3898,74.7092,74.3599,74.6593,272701.0
2022-06-30 09:30:00,73.55,74.42,73.41,74.02,276182.0,73.4215,74.29,73.2817,73.8907,276182.0
2022-06-30 09:35:00,74.01,74.03,73.18,73.18,188895.0,73.8807,73.9007,73.0521,73.0521,188895.0
2022-06-30 09:40:00,73.16,73.52,72.94,73.43,256459.0,73.0322,73.3916,72.8126,73.3017,256459.0
2022-06-30 09:45:00,73.44,73.62,73.29,73.36,135178.0,73.3117,73.4914,73.162,73.2318,135178.0
2022-06-30 09:50:00,73.32,73.36,72.93,72.97,104533.0,73.1919,73.2318,72.8026,72.8425,104533.0
2022-06-30 09:55:00,72.97,72.98,72.64,72.83,238120.0,72.8425,72.8525,72.5131,72.7028,238120.0
2022-06-30 10:00:00,72.8,72.95,72.64,72.67,123241.0,72.6728,72.8225,72.5131,72.543,123241.0
2022-06-30 10:05:00,72.65,72.82,72.54,72.73,127393.0,72.5231,72.6928,72.4133,72.6029,127393.0
2022-06-30 10:10:00,72.74,73.07,72.65,73.05,77961.0,72.6129,72.9423,72.5231,72.9224,77961.0
2022-06-30 10:15:00,73.04,73.12,72.76,72.96,282989.0,72.9124,72.9923,72.6329,72.8325,282989.0
2022-06-30 10:20:00,72.96,73.32,72.84,73.29,107669.0,72.8325,73.1919,72.7127,73.162,107669.0
2022-06-30 10:25:00,73.3,73.55,73.29,73.43,121993.0,73.1719,73.4215,73.162,73.3017,121993.0
2022-06-30 10:30:00,73.41,74.07,73.39,74.06,134571.0,73.2817,73.9406,73.2618,73.9306,134571.0
2022-06-30 10:35:00,74.09,74.14,73.96,73.99,196136.0,73.9606,74.0105,73.8308,73.8607,196136.0
2022-06-30 10:40:00,73.98,74.07,73.8,73.93,148486.0,73.8507,73.9406,73.6711,73.8008,148486.0
2022-06-30 10:45:00,73.91,73.98,73.56,73.56,92933.0,73.7809,73.8507,73.4315,73.4315,92933.0
2022-06-30 10:50:00,73.53,73.88,73.53,73.82,69266.0,73.4015,73.7509,73.4015,73.691,69266.0
2022-06-30 10:55:00,73.81,74.29,73.8,74.24,135691.0,73.681,74.1602,73.6711,74.1103,135691.0
2022-06-30 11:00:00,74.23,74.32,73.8,73.93,101734.0,74.1003,74.1902,73.6711,73.8008,101734.0
2022-06-30 11:05:00,73.94,74.43,73.91,74.41,132424.0,73.8108,74.3,73.7809,74.28,132424.0
2022-06-30 11:10:00,74.42,74.44,74.0,74.0,108649.0,74.29,74.3099,73.8707,73.8707,108649.0
2022-06-30 11:15:00,73.99,74.25,73.97,74.14,62598.0,73.8607,74.1203,73.8408,74.0105,62598.0
2022-06-30 11:20:00,74.13,74.3,74.08,74.16,145637.0,74.0005,74.1702,73.9506,74.0304,145637.0
2022-06-30 11:25:00,74.15,74.32,74.0,74.0,112861.0,74.0205,74.1902,73.8707,73.8707,112861.0
2022-06-30 11:30:00,73.99,74.01,73.72,73.76,80932.0,73.8607,73.8807,73.5912,73.6311,80932.0
2022-06-30 11:35:00,73.76,74.04,73.58,74.02,110919.0,73.6311,73.9106,73.4514,73.8907,110919.0
2022-06-30 11:40:00,74.03,74.28,73.95,74.23,121341.0,73.9007,74.1502,73.8208,74.1003,121341.0
2022-06-30 11:45:00,74.23,74.48,74.15,74.36,221808.0,74.1003,74.3499,74.0205,74.2301,221808.0
2022-06-30 11:50:00,74.34,74.37,74.2,74.31,93357.0,74.2101,74.2401,74.0704,74.1802,93357.0
2022-06-30 11:55:00,74.29,74.49,74.21,74.47,66129.0,74.1602,74.3599,74.0803,74.3399,66129.0
2022-06-30 12:00:00,74.48,74.64,74.35,74.37,149244.0,74.3499,74.5096,74.2201,74.2401,149244.0
2022-06-30 12:05:00,74.37,74.37,74.02,74.03,82236.0,74.2401,74.2401,73.8907,73.9007,82236.0
2022-06-30 12:10:00,74.03,74.09,73.84,74.07,76195.0,73.9007,73.9606,73.711,73.9406,76195.0
2022-06-30 12:15:00,74.08,74.29,73.99,74.27,55263.0,73.9506,74.1602,73.8607,74.1402,55263.0
2022-06-30 12:20:00,74.25,74.67,74.23,74.67,96520.0,74.1203,74.5395,74.1003,74.5395,96520.0
2022-06-30 12:25:00,74.67,74.98,74.65,74.94,159624.0,74.5395,74.849,74.5196,74.8091,159624.0
2022-06-30 12:30:00,74.94,75.26,74.91,75.03,132089.0,74.8091,75.1285,74.7791,74.8989,132089.0
2022-06-30 12:35:00,75.03,75.11,74.93,75.06,79560.0,74.8989,74.9788,74.7991,74.9289,79560.0
2022-06-30 12:40:00,75.07,75.13,74.94,75.1,87266.0,74.9388,74.9987,74.8091,74.9688,87266.0
2022-06-30 12:45:00,75.1,75.24,75.02,75.05,106097.0,74.9688,75.1085,74.8889,74.9189,106097.0
2022-06-30 12:50:00,75.06,75.17,75.0,75.12,52563.0,74.9289,75.0387,74.869,74.9888,52563.0
2022-06-30 12:55:00,75.13,75.15,74.94,75.04,69177.0,74.9987,75.0187,74.8091,74.9089,69177.0
2022-06-30 13:00:00,75.05,75.24,75.02,75.22,87332.0,74.9189,75.1085,74.8889,75.0886,87332.0
2022-06-30 13:05:00,75.22,75.23,74.79,74.84,92534.0,75.0886,75.0986,74.6593,74.7092,92534.0
2022-06-30 13:10:00,74.85,74.87,74.45,74.49,91423.0,74.7192,74.7392,74.3199,74.3599,91423.0
2022-06-30 13:15:00,74.49,74.59,74.45,74.59,60048.0,74.3599,74.4597,74.3199,74.4597,60048.0
2022-06-30 13:20:00,74.61,74.9,74.58,74.85,64944.0,74.4796,74.7691,74.4497,74.7192,64944.0
2022-06-30 13:25:00,74.84,74.91,74.75,74.83,83162.0,74.7092,74.7791,74.6194,74.6993,83162.0
2022-06-30 13:30:00,74.84,74.97,74.8,74.89,106810.0,74.7092,74.839,74.6693,74.7592,106810.0
2022-06-30 13:35:00,74.89,75.04,74.87,75.03,65602.0,74.7592,74.9089,74.7392,74.8989,65602.0
2022-06-30 13:40:00,75.04,75.16,74.8,74.83,165571.0,74.9089,75.0287,74.6693,74.6993,165571.0
2022-06-30 13:45:00,74.84,75.15,74.8,75.15,58907.0,74.7092,75.0187,74.6693,75.0187,58907.0
2022-06-30 13:50:00,75.13,75.26,75.04,75.05,78868.0,74.9987,75.1285,74.9089,74.9189,78868.0
2022-06-30 13:55:00,75.05,75.06,74.8,74.9,82813.0,74.9189,74.9289,74.6693,74.7691,82813.0
2022-06-30 14:00:00,74.89,74.93,74.73,74.9,54402.0,74.7592,74.7991,74.5994,74.7691,54402.0
2022-06-30 14:05:00,74.88,74.93,74.72,74.9,61133.0,74.7492,74.7991,74.5895,74.7691,61133.0
2022-06-30 14:10:00,74.88,75.04,74.81,74.97,79837.0,74.7492,74.9089,74.6793,74.839,79837.0
2022-06-30 14:15:00,74.95,75.08,74.89,75.02,87023.0,74.8191,74.9488,74.7592,74.8889,87023.0
2022-06-30 14:20:00,75.04,75.06,74.67,74.67,88232.0,74.9089,74.9289,74.5395,74.5395,88232.0
2022-06-30 14:25:00,74.66,74.99,74.62,74.93,74995.0,74.5296,74.859,74.4896,74.7991,74995.0
2022-06-30 14:30:00,74.94,74.95,74.77,74.83,49789.0,74.8091,74.8191,74.6394,74.6993,49789.0
2022-06-30 14:35:00,74.84,74.87,74.74,74.78,76919.0,74.7092,74.7392,74.6094,74.6494,76919.0
2022-06-30 14:40:00,74.77,74.77,74.47,74.47,88754.0,74.6394,74.6394,74.3399,74.3399,88754.0
2022-06-30 14:45:00,74.48,74.66,74.45,74.58,54615.0,74.3499,74.5296,74.3199,74.4497,54615.0
2022-06-30 14:50:00,74.57,74.58,74.24,74.37,108759.0,74.4397,74.4497,74.1103,74.2401,108759.0
2022-06-30 14:55:00,74.37,74.53,74.32,74.48,64747.0,74.2401,74.3998,74.1902,74.3499,64747.0
2022-06-30 15:00:00,74.48,74.53,74.29,74.37,46515.0,74.3499,74.3998,74.1602,74.2401,46515.0
2022-06-30 15:05:00,74.37,74.37,73.94,73.96,105933.0,74.2401,74.2401,73.8108,73.8308,105933.0
2022-06-30 15:10:00,73.95,74.09,73.88,74.0,73237.0,73.8208,73.9606,73.7509,73.8707,73237.0
2022-06-30 15:15:00,73.98,73.98,73.68,73.7,65760.0,73.8507,73.8507,73.5513,73.5712,65760.0
2022-06-30 15:20:00,73.71,74.0,73.71,73.96,117618.0,73.5812,73.8707,73.5812,73.8308,117618.0
2022-06-30 15:25:00,73.96,74.21,73.95,74.17,104567.0,73.8308,74.0803,73.8208,74.0404,104567.0
2022-06-30 15:30:00,74.16,74.3,74.13,74.24,88302.0,74.0304,74.1702,74.0005,74.1103,88302.0
2022-06-30 15:35:00,74.23,74.63,74.21,74.37,172631.0,74.1003,74.4996,74.0803,74.2401,172631.0
2022-06-30 15:40:00,74.36,74.42,74.08,74.17,146879.0,74.2301,74.29,73.9506,74.0404,146879.0
2022-06-30 15:45:00,74.16,74.45,74.1,74.16,141671.0,74.0304,74.3199,73.9705,74.0304,141671.0
2022-06-30 15:50:00,74.16,74.3,73.92,74.02,268426.0,74.0304,74.1702,73.7909,73.8907,268426.0
2022-06-30 15:55:00,74.02,74.3,73.9,74.26,467011.0,73.8907,74.1702,73.7709,74.1303,467011.0
2022-07-01 09:30:00,74.27,75.05,73.7,74.3,612736.0,74.1402,74.9189,73.5712,74.1702,612736.0
2022-07-01 09:35:00,74.23,74.64,73.99,74.48,352634.0,74.1003,74.5096,73.8607,74.3499,352634.0
2022-07-01 09:40:00,74.48,74.92,74.44,74.66,243113.0,74.3499,74.7891,74.3099,74.5296,243113.0
2022-07-01 09:45:00,74.66,75.24,74.53,75.23,215337.0,74.5296,75.1085,74.3998,75.0986,215337.0
2022-07-01 09:50:00,75.23,76.07,75.19,75.71,443061.0,75.0986,75.9371,75.0586,75.5777,443061.0
2022-07-01 09:55:00,75.71,75.9,75.45,75.5,280039.0,75.5777,75.7674,75.3182,75.3681,280039.0
2022-07-01 10:00:00,75.51,75.92,75.24,75.29,185546.0,75.3781,75.7874,75.1085,75.1585,185546.0
2022-07-01 10:05:00,75.31,75.64,75.2,75.57,182950.0,75.1784,75.5078,75.0686,75.438,182950.0
2022-07-01 10:10:00,75.63,75.66,75.01,75.21,138992.0,75.4979,75.5278,74.879,75.0786,138992.0
2022-07-01 10:15:00,75.16,75.56,74.98,75.49,170984.0,75.0287,75.428,74.849,75.3581,170984.0
2022-07-01 10:20:00,75.46,75.64,75.34,75.41,79969.0,75.3282,75.5078,75.2084,75.2783,79969.0
2022-07-01 10:25:00,75.4,75.42,74.74,74.79,101905.0,75.2683,75.2882,74.6094,74.6593,101905.0
2022-07-01 10:30:00,74.81,74.9,74.63,74.74,109118.0,74.6793,74.7691,74.4996,74.6094,109118.0
2022-07-01 10:35:00,74.72,74.8,74.44,74.48,93838.0,74.5895,74.6693,74.3099,74.3499,93838.0
2022-07-01 10:40:00,74.5,74.76,74.17,74.73,125939.0,74.3698,74.6294,74.0404,74.5994,125939.0
2022-07-01 10:45:00,74.75,75.11,74.68,74.98,160853.0,74.6194,74.9788,74.5495,74.849,160853.0
2022-07-01 10:50:00,74.99,74.99,74.61,74.87,65247.0,74.859,74.859,74.4796,74.7392,65247.0
2022-07-01 10:55:00,74.9,75.53,74.83,75.48,116751.0,74.7691,75.398,74.6993,75.3481,116751.0
2022-07-01 11:00:00,75.47,75.53,75.03,75.15,80342.0,75.3381,75.398,74.8989,75.0187,80342.0
2022-07-01 11:05:00,75.12,75.74,75.12,75.69,92621.0,74.9888,75.6077,74.9888,75.5578,92621.0
2022-07-01 11:10:00,75.69,75.91,75.59,75.89,253257.0,75.5578,75.7774,75.4579,75.7574,253257.0
2022-07-01 11:15:00,75.88,76.27,75.87,75.91,218365.0,75.7474,76.1367,75.7374,75.7774,218365.0
2022-07-01 11:20:00,75.92,76.03,75.73,75.92,204796.0,75.7874,75.8972,75.5977,75.7874,204796.0
2022-07-01 11:25:00,75.92,75.99,75.75,75.83,75590.0,75.7874,75.8572,75.6177,75.6975,75590.0
2022-07-01 11:30:00,75.82,76.01,75.76,75.93,86371.0,75.6875,75.8772,75.6276,75.7973,86371.0
2022-07-01 11:35:00,75.9,75.99,75.79,75.84,136316.0,75.7674,75.8572,75.6576,75.7075,136316.0
2022-07-01 11:40:00,75.84,76.0,75.64,75.69,115931.0,75.7075,75.8672,75.5078,75.5578,115931.0
2022-07-01 11:45:00,75.68,75.79,75.5,75.52,86549.0,75.5478,75.6576,75.3681,75.3881,86549.0
2022-07-01 11:50:00,75.53,75.55,75.09,75.24,128402.0,75.398,75.418,74.9588,75.1085,128402.0
2022-07-01 11:55:00,75.25,75.44,75.2,75.31,57523.0,75.1185,75.3082,75.0686,75.1784,57523.0
2022-07-01 12:00:00,75.33,75.33,74.98,75.17,98936.0,75.1984,75.1984,74.849,75.0387,98936.0
2022-07-01 12:05:00,75.21,75.26,75.06,75.21,79038.0,75.0786,75.1285,74.9289,75.0786,79038.0
2022-07-01 12:10:00,75.2,75.24,75.05,75.13,49474.0,75.0686,75.1085,74.9189,74.9987,49474.0
2022-07-01 12:15:00,75.12,75.55,75.09,75.49,66583.0,74.9888,75.418,74.9588,75.3581,66583.0
2022-07-01 12:20:00,75.49,75.53,75.34,75.44,49488.0,75.3581,75.398,75.2084,75.3082,49488.0
2022-07-01 12:25:00,75.45,75.53,75.36,75.5,35310.0,75.3182,75.398,75.2283,75.3681,35310.0
2022-07-01 12:30:00,75.49,75.56,75.23,75.31,75850.0,75.3581,75.428,75.0986,75.1784,75850.0
2022-07-01 12:35:00,75.33,75.42,75.2,75.23,37649.0,75.1984,75.2882,75.0686,75.0986,37649.0
2022-07-01 12:40:00,75.22,75.29,75.11,75.18,50444.0,75.0886,75.1585,74.9788,75.0487,50444.0
2022-07-01 12:45:00,75.17,75.19,74.97,75.16,55725.0,75.0387,75.0586,74.839,75.0287,55725.0
2022-07-01 12:50:00,75.17,75.22,75.09,75.09,57477.0,75.0387,75.0886,74.9588,74.9588,57477.0
2022-07-01 12:55:00,75.1,75.2,74.69,74.72,67193.0,74.9688,75.0686,74.5595,74.5895,67193.0
2022-07-01 13:00:00,74.71,74.79,74.52,74.56,61408.0,74.5795,74.6593,74.3898,74.4297,61408.0
2022-07-01 13:05:00,74.56,74.64,74.43,74.63,99662.0,74.4297,74.5096,74.3,74.4996,99662.0
2022-07-01 13:10:00,74.64,74.8,74.61,74.77,63046.0,74.5096,74.6693,74.4796,74.6394,63046.0
2022-07-01 13:15:00,74.79,74.86,74.47,74.71,95370.0,74.6593,74.7292,74.3399,74.5795,95370.0
2022-07-01 13:20:00,74.7,74.81,74.54,74.8,53285.0,74.5695,74.6793,74.4098,74.6693,53285.0
2022-07-01 13:25:00,74.81,74.95,74.69,74.95,54055.0,74.6793,74.8191,74.5595,74.8191,54055.0
2022-07-01 13:30:00,74.95,75.13,74.91,74.98,52329.0,74.8191,74.9987,74.7791,74.849,52329.0
2022-07-01 13:35:00,74.97,75.28,74.95,75.15,100256.0,74.839,75.1485,74.8191,75.0187,100256.0
2022-07-01 13:40:00,75.14,75.23,75.06,75.18,134516.0,75.0087,75.0986,74.9289,75.0487,134516.0
2022-07-01 13:45:00,75.18,75.3,75.1,75.29,134410.0,75.0487,75.1684,74.9688,75.1585,134410.0
2022-07-01 13:50:00,75.3,75.43,75.27,75.35,151535.0,75.1684,75.2982,75.1385,75.2184,151535.0
2022-07-01 13:55:00,75.36,75.39,75.23,75.39,58098.0,75.2283,75.2583,75.0986,75.2583,58098.0
2022-07-01 14:00:00,75.39,75.39,75.19,75.21,46897.0,75.2583,75.2583,75.0586,75.0786,46897.0
2022-07-01 14:05:00,75.22,75.31,75.11,75.16,58446.0,75.0886,75.1784,74.9788,75.0287,58446.0
2022-07-01 14:10:00,75.16,75.42,75.04,75.42,73867.0,75.0287,75.2882,74.9089,75.2882,73867.0
2022-07-01 14:15:00,75.42,75.44,75.24,75.42,33270.0,75.2882,75.3082,75.1085,75.2882,33270.0
2022-07-01 14:20:00,75.42,75.93,75.33,75.92,182945.0,75.2882,75.7973,75.1984,75.7874,182945.0
2022-07-01 14:25:00,75.92,75.92,75.61,75.66,42227.0,75.7874,75.7874,75.4779,75.5278,42227.0
2022-07-01 14:30:00,75.67,75.88,75.64,75.88,128783.0,75.5378,75.7474,75.5078,75.7474,128783.0
2022-07-01 14:35:00,75.87,76.01,75.82,76.01,84741.0,75.7374,75.8772,75.6875,75.8772,84741.0
2022-07-01 14:40:00,76.0,76.12,75.92,76.11,60753.0,75.8672,75.987,75.7874,75.977,60753.0
2022-07-01 14:45:00,76.1,76.27,76.06,76.22,32867.0,75.967,76.1367,75.9271,76.0868,32867.0
2022-07-01 14:50:00,76.24,76.27,76.0,76.05,99018.0,76.1068,76.1367,75.8672,75.9171,99018.0
2022-07-01 14:55:00,76.04,76.22,75.97,76.2,72382.0,75.9072,76.0868,75.8373,76.0669,72382.0
2022-07-01 15:00:00,76.21,76.24,75.85,75.98,119132.0,76.0769,76.1068,75.7175,75.8473,119132.0
2022-07-01 15:05:00,75.99,76.27,75.94,76.27,80265.0,75.8572,76.1367,75.8073,76.1367,80265.0
2022-07-01 15:10:00,76.28,76.38,76.18,76.21,131027.0,76.1467,76.2466,76.0469,76.0769,131027.0
2022-07-01 15:15:00,76.21,76.34,76.1,76.16,71040.0,76.0769,76.2066,75.967,76.0269,71040.0
2022-07-01 15:20:00,76.16,76.19,75.95,76.16,191170.0,76.0269,76.0569,75.8173,76.0269,191170.0
2022-07-01 15:25:00,76.16,76.21,76.08,76.19,104338.0,76.0269,76.0769,75.9471,76.0569,104338.0
2022-07-01 15:30:00,76.18,76.34,76.17,76.26,128680.0,76.0469,76.2066,76.0369,76.1268,128680.0
2022-07-01 15:35:00,76.27,76.37,76.2,76.35,257277.0,76.1367,76.2366,76.0669,76.2166,257277.0
2022-07-01 15:40:00,76.35,76.47,76.25,76.38,278325.0,76.2166,76.3364,76.1168,76.2466,278325.0
2022-07-01 15:45:00,76.37,76.53,76.28,76.51,304658.0,76.2366,76.3963,76.1467,76.3763,304658.0
2022-07-01 15:50:00,76.52,76.68,76.29,76.52,388433.0,76.3863,76.546,76.1567,76.3863,388433.0
2022-07-01 15:55:00,76.51,76.7,76.47,76.54,791472.0,76.3763,76.566,76.3364,76.4063,791472.0
2022-07-05 09:30:00,75.71,76.06,75.19,75.5,311383.0,75.5777,75.9271,75.0586,75.3681,311383.0
2022-07-05 09:35:00,75.5,75.79,75.19,75.63,279308.0,75.3681,75.6576,75.0586,75.4979,279308.0
2022-07-05 09:40:00,75.64,76.41,75.48,76.39,211398.0,75.5078,76.2765,75.3481,76.2565,211398.0
2022-07-05 09:45:00,76.36,77.23,76.27,76.83,363623.0,76.2266,77.0951,76.1367,76.6958,363623.0
2022-07-05 09:50:00,76.89,77.14,76.49,77.08,165906.0,76.7557,77.0052,76.3564,76.9453,165906.0
2022-07-05 09:55:00,77.1,77.47,76.68,77.43,255077.0,76.9653,77.3347,76.546,77.2947,255077.0
2022-07-05 10:00:00,77.4,77.62,76.73,77.06,272053.0,77.2648,77.4844,76.5959,76.9254,272053.0
2022-07-05 10:05:00,77.02,77.99,76.99,77.96,231365.0,76.8854,77.8537,76.8555,77.8238,231365.0
2022-07-05 10:10:00,77.94,78.63,77.92,78.59,439986.0,77.8038,78.4926,77.7839,78.4527,439986.0
2022-07-05 10:15:00,78.58,78.91,78.58,78.84,286809.0,78.4427,78.7721,78.4427,78.7023,286809.0
2022-07-05 10:20:00,78.85,79.11,78.69,79.0,211505.0,78.7122,78.9718,78.5525,78.862,211505.0
2022-07-05 10:25:00,78.99,79.06,78.57,78.69,183176.0,78.852,78.9219,78.4327,78.5525,183176.0
2022-07-05 10:30:00,78.68,78.83,78.26,78.48,289775.0,78.5425,78.6923,78.1233,78.3429,289775.0
2022-07-05 10:35:00,78.48,78.68,78.32,78.42,190351.0,78.3429,78.5425,78.1832,78.283,190351.0
2022-07-05 10:40:00,78.41,78.49,77.94,77.95,133077.0,78.273,78.3529,77.8038,77.8138,133077.0
2022-07-05 10:45:00,77.97,78.01,77.53,77.95,229046.0,77.8338,77.8737,77.3945,77.8138,229046.0
2022-07-05 10:50:00,77.96,78.14,77.86,78.13,163391.0,77.8238,78.0035,77.724,77.9935,163391.0
2022-07-05 10:55:00,78.12,78.3,77.95,77.99,106651.0,77.9835,78.1632,77.8138,77.8537,106651.0
2022-07-05 11:00:00,77.96,77.96,77.57,77.79,113371.0,77.8238,77.8238,77.4345,77.6541,113371.0
2022-07-05 11:05:00,77.79,77.86,77.54,77.78,124123.0,77.6541,77.724,77.4045,77.6441,124123.0
2022-07-05 11:10:00,77.79,78.07,77.66,77.97,70024.0,77.6541,77.9336,77.5243,77.8338,70024.0
2022-07-05 11:15:00,77.95,78.1,77.81,77.92,97789.0,77.8138,77.9636,77.6741,77.7839,97789.0
2022-07-05 11:20:00,77.94,78.11,77.82,77.96,83493.0,77.8038,77.9735,77.684,77.8238,83493.0
2022-07-05 11:25:00,77.97,78.01,77.75,77.79,76433.0,77.8338,77.8737,77.6142,77.6541,76433.0
2022-07-05 11:30:00,77.79,78.02,77.68,77.77,88661.0,77.6541,77.8837,77.5443,77.6341,88661.0
2022-07-05 11:35:00,77.77,77.86,77.59,77.72,110704.0,77.6341,77.724,77.4544,77.5842,110704.0
2022-07-05 11:40:00,77.73,78.39,77.73,78.38,149210.0,77.5942,78.253,77.5942,78.2431,149210.0
2022-07-05 11:45:00,78.38,78.62,78.26,78.34,111561.0,78.2431,78.4826,78.1233,78.2031,111561.0
2022-07-05 11:50:00,78.35,78.64,78.24,78.63,151393.0,78.2131,78.5026,78.1033,78.4926,151393.0
2022-07-05 11:55:00,78.6,78.67,78.43,78.46,110558.0,78.4627,78.5326,78.293,78.3229,110558.0
2022-07-05 12:00:00,78.47,78.59,78.24,78.4,122313.0,78.3329,78.4527,78.1033,78.263,122313.0
2022-07-05 12:05:00,78.41,78.57,78.26,78.48,55883.0,78.273,78.4327,78.1233,78.3429,55883.0
2022-07-05 12:10:00,78.52,78.74,78.46,78.59,102956.0,78.3828,78.6024,78.3229,78.4527,102956.0
2022-07-05 12:15:00,78.6,78.72,78.44,78.65,65453.0,78.4627,78.5825,78.303,78.5126,65453.0
2022-07-05 12:20:00,78.66,79.06,78.54,79.05,217775.0,78.5226,78.9219,78.4028,78.9119,217775.0
2022-07-05 12:25:00,79.05,79.29,79.0,79.22,267285.0,78.9119,79.1515,78.862,79.0816,267285.0
2022-07-05 12:30:00,79.22,79.35,78.97,79.17,167946.0,79.0816,79.2114,78.832,79.0317,167946.0
2022-07-05 12:35:00,79.17,79.17,78.88,78.95,76646.0,79.0317,79.0317,78.7422,78.8121,76646.0
2022-07-05 12:40:00,78.94,78.96,78.67,78.86,86367.0,78.8021,78.822,78.5326,78.7222,86367.0
2022-07-05 12:45:00,78.86,78.87,78.43,78.52,68159.0,78.7222,78.7322,78.293,78.3828,68159.0
2022-07-05 12:50:00,78.53,78.59,78.35,78.44,57298.0,78.3928,78.4527,78.2131,78.303,57298.0
2022-07-05 12:55:00,78.43,78.57,78.36,78.49,38492.0,78.293,78.4327,78.2231,78.3529,38492.0
2022-07-05 13:00:00,78.47,78.75,78.42,78.73,73175.0,78.3329,78.6124,78.283,78.5925,73175.0
2022-07-05 13:05:00,78.74,78.78,78.55,78.7,91568.0,78.6024,78.6424,78.4128,78.5625,91568.0
2022-07-05 13:10:00,78.73,78.81,78.54,78.63,81597.0,78.5925,78.6723,78.4028,78.4926,81597.0
2022-07-05 13:15:00,78.62,78.92,78.53,78.87,41589.0,78.4826,78.7821,78.3928,78.7322,41589.0
2022-07-05 13:20:00,78.87,79.17,78.76,79.01,205968.0,78.7322,79.0317,78.6224,78.872,205968.0
2022-07-05 13:25:00,79.01,79.13,78.93,79.08,58845.0,78.872,78.9918,78.7921,78.9418,58845.0
2022-07-05 13:30:00,79.1,79.3,79.0,79.3,152757.0,78.9618,79.1615,78.862,79.1615,152757.0
2022-07-05 13:35:00,79.3,79.52,79.26,79.43,177982.0,79.1615,79.3811,79.1215,79.2912,177982.0
2022-07-05 13:40:00,79.44,79.68,79.39,79.58,164772.0,79.3012,79.5408,79.2513,79.441,164772.0
2022-07-05 13:45:00,79.59,79.61,79.25,79.4,126903.0,79.4509,79.4709,79.1115,79.2613,126903.0
2022-07-05 13:50:00,79.41,79.47,79.27,79.32,56090.0,79.2713,79.3312,79.1315,79.1814,56090.0
2022-07-05 13:55:00,79.32,79.39,79.21,79.23,55564.0,79.1814,79.2513,79.0716,79.0916,55564.0
2022-07-05 14:00:00,79.28,79.54,79.25,79.49,82124.0,79.1415,79.401,79.1115,79.3511,82124.0
2022-07-05 14:05:00,79.48,79.51,79.27,79.35,76164.0,79.3411,79.3711,79.1315,79.2114,76164.0
2022-07-05 14:10:00,79.37,79.46,79.27,79.35,45346.0,79.2313,79.3212,79.1315,79.2114,45346.0
2022-07-05 14:15:00,79.36,79.37,79.07,79.21,64677.0,79.2214,79.2313,78.9319,79.0716,64677.0
2022-07-05 14:20:00,79.2,79.42,79.08,79.41,55341.0,79.0616,79.2812,78.9418,79.2713,55341.0
2022-07-05 14:25:00,79.42,79.61,79.4,79.48,74906.0,79.2812,79.4709,79.2613,79.3411,74906.0
2022-07-05 14:30:00,79.48,79.63,79.39,79.55,65037.0,79.3411,79.4909,79.2513,79.411,65037.0
2022-07-05 14:35:00,79.54,79.76,79.49,79.76,53196.0,79.401,79.6207,79.3511,79.6207,53196.0
2022-07-05 14:40:00,79.77,79.91,79.67,79.75,134080.0,79.6306,79.7704,79.5308,79.6107,134080.0
2022-07-05 14:45:00,79.76,79.8,79.47,79.57,139628.0,79.6207,79.6606,79.3312,79.431,139628.0
2022-07-05 14:50:00,79.57,79.64,79.51,79.62,72525.0,79.431,79.5009,79.3711,79.4809,72525.0
2022-07-05 14:55:00,79.61,79.79,79.51,79.52,73853.0,79.4709,79.6506,79.3711,79.3811,73853.0
2022-07-05 15:00:00,79.53,79.53,79.27,79.53,218653.0,79.3911,79.3911,79.1315,79.3911,218653.0
2022-07-05 15:05:00,79.54,79.76,79.51,79.65,125582.0,79.401,79.6207,79.3711,79.5108,125582.0
2022-07-05 15:10:00,79.69,79.88,79.67,79.86,101691.0,79.5508,79.7404,79.5308,79.7205,101691.0
2022-07-05 15:15:00,79.86,79.88,79.64,79.73,82345.0,79.7205,79.7404,79.5009,79.5907,82345.0
2022-07-05 15:20:00,79.73,80.03,79.71,79.99,121260.0,79.5907,79.8902,79.5707,79.8502,121260.0
2022-07-05 15:25:00,80.0,80.07,79.9,80.03,116283.0,79.8602,79.9301,79.7604,79.8902,116283.0
2022-07-05 15:30:00,80.04,80.17,79.94,80.16,182952.0,79.9002,80.0299,79.8003,80.02,182952.0
2022-07-05 15:35:00,80.17,80.27,80.0,80.16,202120.0,80.0299,80.1298,79.8602,80.02,202120.0
2022-07-05 15:40:00,80.18,80.26,80.1,80.23,192992.0,80.0399,80.1198,79.9601,80.0898,192992.0
2022-07-05 15:45:00,80.23,80.55,80.21,80.54,207886.0,80.0898,80.4093,80.0699,80.3993,207886.0
2022-07-05 15:50:00,80.54,80.83,80.51,80.79,368172.0,80.3993,80.6888,80.3693,80.6489,368172.0
2022-07-05 15:55:00,80.8,81.04,80.73,81.01,816774.0,80.6588,80.8984,80.589,80.8685,816774.0
2022-07-06 09:30:00,81.01,82.59,80.86,82.54,855850.0,80.8685,82.4457,80.7187,82.3958,855850.0
2022-07-06 09:35:00,82.54,82.74,81.99,82.25,663026.0,82.3958,82.5954,81.8468,82.1063,663026.0
2022-07-06 09:40:00,82.25,82.54,81.96,82.06,491725.0,82.1063,82.3958,81.8168,81.9166,491725.0
2022-07-06 09:45:00,82.08,82.27,81.3,81.46,487167.0,81.9366,82.1263,81.158,81.3177,487167.0
2022-07-06 09:50:00,81.46,82.18,81.27,82.1,410612.0,81.3177,82.0364,81.128,81.9566,410612.0
2022-07-06 09:55:00,82.08,82.84,81.84,82.69,388572.0,81.9366,82.6953,81.697,82.5455,388572.0
2022-07-06 10:00:00,82.69,82.74,81.98,82.62,319038.0,82.5455,82.5954,81.8368,82.4757,319038.0
2022-07-06 10:05:00,82.62,83.17,82.52,83.02,393260.0,82.4757,83.0247,82.3758,82.875,393260.0
2022-07-06 10:10:00,83.02,83.03,82.04,82.22,301644.0,82.875,82.8849,81.8967,82.0764,301644.0
2022-07-06 10:15:00,82.19,82.66,82.18,82.48,218430.0,82.0464,82.5156,82.0364,82.3359,218430.0
2022-07-06 10:20:00,82.47,82.9,82.39,82.73,355758.0,82.3259,82.7552,82.2461,82.5855,355758.0
2022-07-06 10:25:00,82.73,82.9,82.51,82.57,275323.0,82.5855,82.7552,82.3658,82.4257,275323.0
2022-07-06 10:30:00,82.58,82.67,82.07,82.11,235422.0,82.4357,82.5256,81.9266,81.9665,235422.0
2022-07-06 10:35:00,82.12,82.76,82.08,82.56,252426.0,81.9765,82.6154,81.9366,82.4158,252426.0
2022-07-06 10:40:00,82.57,82.87,82.38,82.81,176280.0,82.4257,82.7252,82.2361,82.6653,176280.0
2022-07-06 10:45:00,82.8,83.05,82.76,82.78,216194.0,82.6553,82.9049,82.6154,82.6354,216194.0
2022-07-06 10:50:00,82.79,82.86,82.18,82.19,131324.0,82.6454,82.7152,82.0364,82.0464,131324.0
2022-07-06 10:55:00,82.17,82.18,81.79,81.96,266970.0,82.0264,82.0364,81.6471,81.8168,266970.0
2022-07-06 11:00:00,81.95,82.01,81.13,81.26,239965.0,81.8068,81.8667,80.9883,81.118,239965.0
2022-07-06 11:05:00,81.21,81.53,81.18,81.38,160922.0,81.0681,81.3876,81.0382,81.2378,160922.0
2022-07-06 11:10:00,81.37,81.46,81.2,81.2,144911.0,81.2278,81.3177,81.0581,81.0581,144911.0
2022-07-06 11:15:00,81.21,81.71,81.18,81.69,138044.0,81.0681,81.5672,81.0382,81.5473,138044.0
2022-07-06 11:20:00,81.7,81.95,81.62,81.85,175983.0,81.5573,81.8068,81.4774,81.707,175983.0
2022-07-06 11:25:00,81.84,81.93,81.35,81.49,122442.0,81.697,81.7869,81.2079,81.3476,122442.0
2022-07-06 11:30:00,81.48,81.58,80.85,80.92,247747.0,81.3376,81.4375,80.7087,80.7786,247747.0
2022-07-06 11:35:00,80.92,81.03,80.68,80.7,171401.0,80.7786,80.8884,80.539,80.559,171401.0
2022-07-06 11:40:00,80.7,80.71,80.32,80.59,210963.0,80.559,80.569,80.1797,80.4492,210963.0
2022-07-06 11:45:00,80.57,80.82,80.46,80.53,175021.0,80.4292,80.6788,80.3194,80.3893,175021.0
2022-07-06 11:50:00,80.53,80.76,80.22,80.3,232007.0,80.3893,80.6189,80.0798,80.1597,232007.0
2022-07-06 11:55:00,80.3,80.6,80.26,80.43,152769.0,80.1597,80.4592,80.1198,80.2895,152769.0
2022-07-06 12:00:00,80.42,80.69,80.32,80.59,90649.0,80.2795,80.549,80.1797,80.4492,90649.0
2022-07-06 12:05:00,80.64,80.94,80.61,80.79,97093.0,80.4991,80.7986,80.4692,80.6489,97093.0
2022-07-06 12:10:00,80.83,81.15,80.75,81.1,97228.0,80.6888,81.0082,80.6089,80.9583,97228.0
2022-07-06 12:15:00,81.1,81.11,80.82,80.87,88345.0,80.9583,80.9683,80.6788,80.7287,88345.0
2022-07-06 12:20:00,80.86,80.9,80.47,80.5,75143.0,80.7187,80.7587,80.3294,80.3594,75143.0
2022-07-06 12:25:00,80.5,80.8,80.5,80.78,34159.0,80.3594,80.6588,80.3594,80.6389,34159.0
2022-07-06 12:30:00,80.74,80.76,80.57,80.66,38677.0,80.5989,80.6189,80.4292,80.5191,38677.0
2022-07-06 12:35:00,80.69,80.82,80.66,80.79,48105.0,80.549,80.6788,80.5191,80.6489,48105.0
2022-07-06 12:40:00,80.8,81.0,80.69,80.92,54686.0,80.6588,80.8585,80.549,80.7786,54686.0
2022-07-06 12:45:00,80.91,80.96,80.86,80.91,28274.0,80.7686,80.8186,80.7187,80.7686,28274.0
2022-07-06 12:50:00,80.94,80.94,80.67,80.79,73910.0,80.7986,80.7986,80.5291,80.6489,73910.0
2022-07-06 12:55:00,80.8,80.87,80.71,80.82,39650.0,80.6588,80.7287,80.569,80.6788,39650.0
2022-07-06 13:00:00,80.85,80.86,80.57,80.6,46955.0,80.7087,80.7187,80.4292,80.4592,46955.0
2022-07-06 13:05:00,80.6,80.82,80.52,80.66,50162.0,80.4592,80.6788,80.3793,80.5191,50162.0
2022-07-06 13:10:00,80.67,80.82,80.66,80.74,20946.0,80.5291,80.6788,80.5191,80.5989,20946.0
2022-07-06 13:15:00,80.75,80.76,80.41,80.6,49053.0,80.6089,80.6189,80.2695,80.4592,49053.0
2022-07-06 13:20:00,80.61,80.84,80.5,80.81,25332.0,80.4692,80.6988,80.3594,80.6688,25332.0
2022-07-06 13:25:00,80.8,80.88,80.68,80.83,34315.0,80.6588,80.7387,80.539,80.6888,34315.0
2022-07-06 13:30:00,80.79,80.86,80.71,80.85,35073.0,80.6489,80.7187,80.569,80.7087,35073.0
2022-07-06 13:35:00,80.83,80.93,80.78,80.9,56276.0,80.6888,80.7886,80.6389,80.7587,56276.0
2022-07-06 13:40:00,80.92,81.29,80.86,81.11,291467.0,80.7786,81.148,80.7187,80.9683,291467.0
2022-07-06 13:45:00,81.11,81.25,81.02,81.21,127425.0,80.9683,81.108,80.8784,81.0681,127425.0
2022-07-06 13:50:00,81.2,81.26,81.08,81.2,88680.0,81.0581,81.118,80.9383,81.0581,88680.0
2022-07-06 13:55:00,81.2,81.21,81.01,81.03,66121.0,81.0581,81.0681,80.8685,80.8884,66121.0
2022-07-06 14:00:00,80.99,81.31,80.78,81.11,305833.0,80.8485,81.1679,80.6389,80.9683,305833.0
2022-07-06 14:05:00,81.13,81.52,81.11,81.17,99526.0,80.9883,81.3776,80.9683,81.0282,99526.0
2022-07-06 14:10:00,81.16,81.16,80.54,80.87,170254.0,81.0182,81.0182,80.3993,80.7287,170254.0
2022-07-06 14:15:00,80.85,80.85,80.33,80.35,44058.0,80.7087,80.7087,80.1897,80.2096,44058.0
2022-07-06 14:20:00,80.35,80.64,80.35,80.58,44794.0,80.2096,80.4991,80.2096,80.4392,44794.0
2022-07-06 14:25:00,80.53,81.02,80.35,80.99,126652.0,80.3893,80.8784,80.2096,80.8485,126652.0
2022-07-06 14:30:00,81.02,81.44,80.93,81.3,142810.0,80.8784,81.2977,80.7886,81.158,142810.0
2022-07-06 14:35:00,81.33,81.38,80.83,80.85,79038.0,81.1879,81.2378,80.6888,80.7087,79038.0
2022-07-06 14:40:00,80.89,81.48,80.87,81.48,93576.0,80.7487,81.3376,80.7287,81.3376,93576.0
2022-07-06 14:45:00,81.49,81.6,81.2,81.3,98091.0,81.3476,81.4574,81.0581,81.158,98091.0
2022-07-06 14:50:00,81.27,81.47,81.25,81.41,60420.0,81.128,81.3277,81.108,81.2678,60420.0
2022-07-06 14:55:00,81.38,81.52,81.17,81.45,52619.0,81.2378,81.3776,81.0282,81.3077,52619.0
2022-07-06 15:00:00,81.45,81.47,81.19,81.32,61759.0,81.3077,81.3277,81.0482,81.1779,61759.0
2022-07-06 15:05:00,81.34,81.48,81.3,81.46,55864.0,81.1979,81.3376,81.158,81.3177,55864.0
2022-07-06 15:10:00,81.47,81.55,81.3,81.4,79966.0,81.3277,81.4075,81.158,81.2578,79966.0
2022-07-06 15:15:00,81.39,81.54,81.18,81.51,137726.0,81.2478,81.3975,81.0382,81.3676,137726.0
2022-07-06 15:20:00,81.5,81.75,81.49,81.57,123793.0,81.3576,81.6072,81.3476,81.4275,123793.0
2022-07-06 15:25:00,81.57,81.57,81.25,81.5,128161.0,81.4275,81.4275,81.108,81.3576,128161.0
2022-07-06 15:30:00,81.5,81.83,81.42,81.81,104779.0,81.3576,81.687,81.2778,81.6671,104779.0
2022-07-06 15:35:00,81.81,81.81,81.42,81.43,176425.0,81.6671,81.6671,81.2778,81.2877,176425.0
2022-07-06 15:40:00,81.43,81.52,81.2,81.22,146067.0,81.2877,81.3776,81.0581,81.0781,146067.0
2022-07-06 15:45:00,81.22,81.43,81.09,81.22,201419.0,81.0781,81.2877,80.9483,81.0781,201419.0
2022-07-06 15:50:00,81.23,81.29,80.76,80.77,281094.0,81.0881,81.148,80.6189,80.6289,281094.0
2022-07-06 15:55:00,80.76,81.04,80.76,81.01,510339.0,80.6189,80.8984,80.6189,80.8685,510339.0
2022-07-07 09:30:00,81.35,82.05,80.85,81.92,454243.0,81.2079,81.9067,80.7087,81.7769,454243.0
2022-07-07 09:35:00,81.92,82.14,81.78,81.9,335213.0,81.7769,81.9965,81.6371,81.7569,335213.0
2022-07-07 09:40:00,81.89,82.49,81.89,82.42,260814.0,81.7469,82.3459,81.7469,82.276,260814.0
2022-07-07 09:45:00,82.4,82.73,82.21,82.47,251022.0,82.256,82.5855,82.0664,82.3259,251022.0
2022-07-07 09:50:00,82.46,82.73,82.32,82.66,218270.0,82.3159,82.5855,82.1762,82.5156,218270.0
2022-07-07 09:55:00,82.67,82.96,82.41,82.59,175499.0,82.5256,82.8151,82.266,82.4457,175499.0
2022-07-07 10:00:00,82.59,82.77,82.18,82.54,229249.0,82.4457,82.6254,82.0364,82.3958,229249.0
2022-07-07 10:05:00,82.53,83.06,82.46,83.03,241840.0,82.3858,82.9149,82.3159,82.8849,241840.0
2022-07-07 10:10:00,83.03,83.25,82.98,83.11,179788.0,82.8849,83.1046,82.835,82.9648,179788.0
2022-07-07 10:15:00,83.12,83.22,82.92,83.06,128893.0,82.9748,83.0746,82.7751,82.9149,128893.0
2022-07-07 10:20:00,83.07,83.07,82.69,83.05,104701.0,82.9249,82.9249,82.5455,82.9049,104701.0
2022-07-07 10:25:00,83.05,83.14,82.85,83.03,141945.0,82.9049,82.9947,82.7053,82.8849,141945.0
2022-07-07 10:30:00,83.01,83.09,82.57,82.61,131971.0,82.865,82.9448,82.4257,82.4657,131971.0
2022-07-07 10:35:00,82.59,82.92,82.46,82.92,105478.0,82.4457,82.7751,82.3159,82.7751,105478.0
2022-07-07 10:40:00,82.9,83.37,82.9,83.31,150842.0,82.7552,83.2243,82.7552,83.1644,150842.0
2022-07-07 10:45:00,83.31,83.44,83.12,83.19,88620.0,83.1644,83.2942,82.9748,83.0447,88620.0
2022-07-07 10:50:00,83.17,83.47,83.07,83.47,84710.0,83.0247,83.3242,82.9249,83.3242,84710.0
2022-07-07 10:55:00,83.46,83.47,83.27,83.36,76374.0,83.3142,83.3242,83.1245,83.2144,76374.0
2022-07-07 11:00:00,83.35,83.69,83.28,83.68,87692.0,83.2044,83.5438,83.1345,83.5338,87692.0
2022-07-07 11:05:00,83.67,83.85,83.55,83.66,147042.0,83.5238,83.7035,83.404,83.5138,147042.0
2022-07-07 11:10:00,83.66,83.68,83.53,83.55,72430.0,83.5138,83.5338,83.3841,83.404,72430.0
2022-07-07 11:15:00,83.55,83.68,83.48,83.49,159171.0,83.404,83.5338,83.3342,83.3441,159171.0
2022-07-07 11:20:00,83.51,83.67,83.36,83.41,76702.0,83.3641,83.5238,83.2144,83.2643,76702.0
2022-07-07 11:25:00,83.44,83.68,83.41,83.64,135300.0,83.2942,83.5338,83.2643,83.4939,135300.0
2022-07-07 11:30:00,83.64,83.64,83.47,83.59,69152.0,83.4939,83.4939,83.3242,83.444,69152.0
2022-07-07 11:35:00,83.6,83.69,83.53,83.58,98488.0,83.4539,83.5438,83.3841,83.434,98488.0
2022-07-07 11:40:00,83.59,83.8,83.59,83.73,169028.0,83.444,83.6536,83.444,83.5837,169028.0
2022-07-07 11:45:00,83.73,83.91,83.72,83.91,137248.0,83.5837,83.7634,83.5737,83.7634,137248.0
2022-07-07 11:50:00,83.92,83.93,83.8,83.9,76074.0,83.7734,83.7834,83.6536,83.7534,76074.0
2022-07-07 11:55:00,83.9,84.01,83.83,84.01,167774.0,83.7534,83.8632,83.6835,83.8632,167774.0
2022-07-07 12:00:00,84.01,84.18,83.99,84.14,158537.0,83.8632,84.0329,83.8433,83.993,158537.0
2022-07-07 12:05:00,84.14,84.14,83.9,83.94,144597.0,83.993,83.993,83.7534,83.7933,144597.0
2022-07-07 12:10:00,83.95,83.95,83.75,83.84,93153.0,83.8033,83.8033,83.6037,83.6935,93153.0
2022-07-07 12:15:00,83.85,83.86,83.72,83.81,45767.0,83.7035,83.7135,83.5737,83.6636,45767.0
2022-07-07 12:20:00,83.81,83.99,83.79,83.97,58340.0,83.6636,83.8433,83.6436,83.8233,58340.0
2022-07-07 12:25:00,83.97,83.99,83.73,83.84,47998.0,83.8233,83.8433,83.5837,83.6935,47998.0
2022-07-07 12:30:00,83.86,84.08,83.83,84.03,56997.0,83.7135,83.9331,83.6835,83.8832,56997.0
2022-07-07 12:35:00,84.05,84.06,83.71,83.82,131069.0,83.9032,83.9131,83.5638,83.6736,131069.0
2022-07-07 12:40:00,83.81,83.85,83.67,83.79,73196.0,83.6636,83.7035,83.5238,83.6436,73196.0
2022-07-07 12:45:00,83.79,83.94,83.79,83.84,143243.0,83.6436,83.7933,83.6436,83.6935,143243.0
2022-07-07 12:50:00,83.83,83.92,83.72,83.87,52486.0,83.6835,83.7734,83.5737,83.7235,52486.0
2022-07-07 12:55:00,83.87,84.04,83.84,84.0,94517.0,83.7235,83.8932,83.6935,83.8532,94517.0
2022-07-07 13:00:00,84.0,84.13,83.97,84.1,182264.0,83.8532,83.983,83.8233,83.9531,182264.0
2022-07-07 13:05:00,84.1,84.31,84.09,84.2,153174.0,83.9531,84.1627,83.9431,84.0529,153174.0
2022-07-07 13:10:00,84.2,84.2,83.93,84.04,51433.0,84.0529,84.0529,83.7834,83.8932,51433.0
2022-07-07 13:15:00,84.03,84.03,83.82,83.97,150880.0,83.8832,83.8832,83.6736,83.8233,150880.0
2022-07-07 13:20:00,83.99,84.05,83.92,84.01,60353.0,83.8433,83.9032,83.7734,83.8632,60353.0
2022-07-07 13:25:00,84.01,84.11,83.95,84.09,120963.0,83.8632,83.9631,83.8033,83.9431,120963.0
2022-07-07 13:30:00,84.1,84.17,84.04,84.14,73900.0,83.9531,84.0229,83.8932,83.993,73900.0
2022-07-07 13:35:00,84.13,84.14,83.77,83.92,120618.0,83.983,83.993,83.6236,83.7734,120618.0
2022-07-07 13:40:00,83.91,83.98,83.81,83.98,45246.0,83.7634,83.8333,83.6636,83.8333,45246.0
2022-07-07 13:45:00,83.96,84.14,83.96,84.07,86284.0,83.8133,83.993,83.8133,83.9231,86284.0
2022-07-07 13:50:00,84.08,84.13,83.98,84.03,62499.0,83.9331,83.983,83.8333,83.8832,62499.0
2022-07-07 13:55:00,84.02,84.15,84.01,84.14,64074.0,83.8732,84.003,83.8632,83.993,64074.0
2022-07-07 14:00:00,84.15,84.15,83.96,84.06,84930.0,84.003,84.003,83.8133,83.9131,84930.0
2022-07-07 14:05:00,84.07,84.15,83.97,84.0,34811.0,83.9231,84.003,83.8233,83.8532,34811.0
2022-07-07 14:10:00,84.0,84.14,83.96,84.04,73912.0,83.8532,83.993,83.8133,83.8932,73912.0
2022-07-07 14:15:00,84.0,84.04,83.88,83.95,46224.0,83.8532,83.8932,83.7335,83.8033,46224.0
2022-07-07 14:20:00,83.94,84.06,83.89,84.02,46764.0,83.7933,83.9131,83.7434,83.8732,46764.0
2022-07-07 14:25:00,84.02,84.04,83.89,83.92,51574.0,83.8732,83.8932,83.7434,83.7734,51574.0
2022-07-07 14:30:00,83.92,84.04,83.78,83.79,47500.0,83.7734,83.8932,83.6336,83.6436,47500.0
2022-07-07 14:35:00,83.78,83.85,83.7,83.84,120333.0,83.6336,83.7035,83.5538,83.6935,120333.0
2022-07-07 14:40:00,83.84,83.85,83.69,83.77,47948.0,83.6935,83.7035,83.5438,83.6236,47948.0
2022-07-07 14:45:00,83.76,83.81,83.64,83.74,93550.0,83.6137,83.6636,83.4939,83.5937,93550.0
2022-07-07 14:50:00,83.74,83.75,83.64,83.73,41289.0,83.5937,83.6037,83.4939,83.5837,41289.0
2022-07-07 14:55:00,83.73,83.87,83.71,83.85,84844.0,83.5837,83.7235,83.5638,83.7035,84844.0
2022-07-07 15:00:00,83.86,83.88,83.55,83.56,100938.0,83.7135,83.7335,83.404,83.414,100938.0
2022-07-07 15:05:00,83.56,83.74,83.55,83.73,82343.0,83.414,83.5937,83.404,83.5837,82343.0
2022-07-07 15:10:00,83.73,83.75,83.47,83.51,87513.0,83.5837,83.6037,83.3242,83.3641,87513.0
2022-07-07 15:15:00,83.51,83.56,83.38,83.47,210587.0,83.3641,83.414,83.2343,83.3242,210587.0
2022-07-07 15:20:00,83.47,83.58,83.31,83.33,152550.0,83.3242,83.434,83.1644,83.1844,152550.0
2022-07-07 15:25:00,83.32,83.36,83.15,83.18,160185.0,83.1744,83.2144,83.0047,83.0347,160185.0
2022-07-07 15:30:00,83.17,83.27,82.97,83.01,207095.0,83.0247,83.1245,82.825,82.865,207095.0
2022-07-07 15:35:00,83.01,83.11,82.53,82.54,327370.0,82.865,82.9648,82.3858,82.3958,327370.0
2022-07-07 15:40:00,82.52,82.69,82.52,82.59,271781.0,82.3758,82.5455,82.3758,82.4457,271781.0
2022-07-07 15:45:00,82.59,82.99,82.57,82.98,241608.0,82.4457,82.845,82.4257,82.835,241608.0
2022-07-07 15:50:00,82.98,83.31,82.9,83.18,511134.0,82.835,83.1644,82.7552,83.0347,511134.0
2022-07-07 15:55:00,83.17,83.66,83.16,83.42,743994.0,83.0247,83.5138,83.0147,83.2743,743994.0
2022-07-08 09:30:00,82.52,83.13,82.09,83.09,515583.0,82.3758,82.9848,81.9466,82.9448,515583.0
2022-07-08 09:35:00,83.08,83.35,82.93,83.23,264429.0,82.9349,83.2044,82.7851,83.0846,264429.0
2022-07-08 09:40:00,83.22,83.74,83.14,83.51,341400.0,83.0746,83.5937,82.9947,83.3641,341400.0
2022-07-08 09:45:00,83.51,83.56,83.0,83.19,228532.0,83.3641,83.414,82.855,83.0447,228532.0
2022-07-08 09:50:00,83.19,83.19,82.66,82.68,253600.0,83.0447,83.0447,82.5156,82.5355,253600.0
2022-07-08 09:55:00,82.67,82.92,82.5,82.74,279653.0,82.5256,82.7751,82.3559,82.5954,279653.0
2022-07-08 10:00:00,82.75,83.35,82.53,83.32,202885.0,82.6054,83.2044,82.3858,83.1744,202885.0
2022-07-08 10:05:00,83.29,83.55,83.08,83.51,215334.0,83.1445,83.404,82.9349,83.3641,215334.0
2022-07-08 10:10:00,83.51,84.13,83.45,84.13,185177.0,83.3641,83.983,83.3042,83.983,185177.0
2022-07-08 10:15:00,84.12,84.41,83.95,83.97,239674.0,83.973,84.2625,83.8033,83.8233,239674.0
2022-07-08 10:20:00,83.97,84.13,83.73,84.12,112082.0,83.8233,83.983,83.5837,83.973,112082.0
2022-07-08 10:25:00,84.1,84.33,83.81,83.87,138324.0,83.9531,84.1827,83.6636,83.7235,138324.0
2022-07-08 10:30:00,83.9,84.24,83.85,83.94,77679.0,83.7534,84.0928,83.7035,83.7933,77679.0
2022-07-08 10:35:00,83.92,84.21,83.83,84.08,115596.0,83.7734,84.0629,83.6835,83.9331,115596.0
2022-07-08 10:40:00,84.15,84.53,84.05,84.47,157359.0,84.003,84.3823,83.9032,84.3224,157359.0
2022-07-08 10:45:00,84.46,84.49,84.11,84.11,73383.0,84.3124,84.3424,83.9631,83.9631,73383.0
2022-07-08 10:50:00,84.12,84.4,84.07,84.1,82734.0,83.973,84.2525,83.9231,83.9531,82734.0
2022-07-08 10:55:00,84.1,84.17,83.89,84.14,146873.0,83.9531,84.0229,83.7434,83.993,146873.0
2022-07-08 11:00:00,84.17,84.48,84.07,84.48,121482.0,84.0229,84.3324,83.9231,84.3324,121482.0
2022-07-08 11:05:00,84.53,84.53,84.12,84.43,71829.0,84.3823,84.3823,83.973,84.2825,71829.0
2022-07-08 11:10:00,84.4,84.41,83.9,83.9,67312.0,84.2525,84.2625,83.7534,83.7534,67312.0
2022-07-08 11:15:00,83.9,84.05,83.8,83.95,129056.0,83.7534,83.9032,83.6536,83.8033,129056.0
2022-07-08 11:20:00,83.95,84.22,83.89,84.1,84129.0,83.8033,84.0729,83.7434,83.9531,84129.0
2022-07-08 11:25:00,84.09,84.24,83.9,84.05,164718.0,83.9431,84.0928,83.7534,83.9032,164718.0
2022-07-08 11:30:00,84.07,84.31,83.94,84.24,113608.0,83.9231,84.1627,83.7933,84.0928,113608.0
2022-07-08 11:35:00,84.27,84.37,84.13,84.34,76043.0,84.1228,84.2226,83.983,84.1926,76043.0
2022-07-08 11:40:00,84.35,84.37,83.9,84.04,156475.0,84.2026,84.2226,83.7534,83.8932,156475.0
2022-07-08 11:45:00,84.06,84.06,83.73,83.81,68695.0,83.9131,83.9131,83.5837,83.6636,68695.0
2022-07-08 11:50:00,83.81,84.06,83.76,84.0,107236.0,83.6636,83.9131,83.6137,83.8532,107236.0
2022-07-08 11:55:00,84.0,84.15,83.97,84.11,61498.0,83.8532,84.003,83.8233,83.9631,61498.0
2022-07-08 12:00:00,84.12,84.14,83.95,83.97,30867.0,83.973,83.993,83.8033,83.8233,30867.0
2022-07-08 12:05:00,83.96,84.09,83.83,83.86,61244.0,83.8133,83.9431,83.6835,83.7135,61244.0
2022-07-08 12:10:00,83.84,84.01,83.79,83.85,120192.0,83.6935,83.8632,83.6436,83.7035,120192.0
2022-07-08 12:15:00,83.84,83.98,83.74,83.96,84732.0,83.6935,83.8333,83.5937,83.8133,84732.0
2022-07-08 12:20:00,83.95,84.0,83.71,83.77,81266.0,83.8033,83.8532,83.5638,83.6236,81266.0
2022-07-08 12:25:00,83.76,83.79,83.3,83.31,165293.0,83.6137,83.6436,83.1545,83.1644,165293.0
2022-07-08 12:30:00,83.3,83.35,83.01,83.24,195115.0,83.1545,83.2044,82.865,83.0946,195115.0
2022-07-08 12:35:00,83.25,83.3,82.91,82.95,75261.0,83.1046,83.1545,82.7651,82.8051,75261.0
2022-07-08 12:40:00,82.96,83.19,82.93,83.16,81702.0,82.8151,83.0447,82.7851,83.0147,81702.0
2022-07-08 12:45:00,83.16,83.39,83.0,83.29,102340.0,83.0147,83.2443,82.855,83.1445,102340.0
2022-07-08 12:50:00,83.3,83.36,83.12,83.27,74595.0,83.1545,83.2144,82.9748,83.1245,74595.0
2022-07-08 12:55:00,83.27,83.46,83.24,83.3,87107.0,83.1245,83.3142,83.0946,83.1545,87107.0
2022-07-08 13:00:00,83.31,83.37,82.98,83.09,53988.0,83.1644,83.2243,82.835,82.9448,53988.0
2022-07-08 13:05:00,83.08,83.52,83.07,83.51,81913.0,82.9349,83.3741,82.9249,83.3641,81913.0
2022-07-08 13:10:00,83.52,83.67,83.41,83.6,110239.0,83.3741,83.5238,83.2643,83.4539,110239.0
2022-07-08 13:15:00,83.6,83.72,83.5,83.59,97860.0,83.4539,83.5737,83.3541,83.444,97860.0
2022-07-08 13:20:00,83.6,83.62,83.34,83.43,48943.0,83.4539,83.4739,83.1944,83.2842,48943.0
2022-07-08 13:25:00,83.43,83.71,83.42,83.52,62887.0,83.2842,83.5638,83.2743,83.3741,62887.0
2022-07-08 13:30:00,83.55,83.6,83.45,83.55,64976.0,83.404,83.4539,83.3042,83.404,64976.0
2022-07-08 13:35:00,83.55,83.66,83.43,83.64,85139.0,83.404,83.5138,83.2842,83.4939,85139.0
2022-07-08 13:40:00,83.65,83.65,83.52,83.64,79158.0,83.5039,83.5039,83.3741,83.4939,79158.0
2022-07-08 13:45:00,83.64,83.76,83.57,83.68,35362.0,83.4939,83.6137,83.424,83.5338,35362.0
2022-07-08 13:50:00,83.7,83.72,83.62,83.67,40502.0,83.5538,83.5737,83.4739,83.5238,40502.0
2022-07-08 13:55:00,83.67,83.67,83.5,83.56,58514.0,83.5238,83.5238,83.3541,83.414,58514.0
2022-07-08 14:00:00,83.56,83.72,83.48,83.62,48027.0,83.414,83.5737,83.3342,83.4739,48027.0
2022-07-08 14:05:00,83.64,83.74,83.62,83.69,32900.0,83.4939,83.5937,83.4739,83.5438,32900.0
2022-07-08 14:10:00,83.7,83.78,83.67,83.78,38287.0,83.5538,83.6336,83.5238,83.6336,38287.0
2022-07-08 14:15:00,83.79,83.89,83.71,83.87,35350.0,83.6436,83.7434,83.5638,83.7235,35350.0
2022-07-08 14:20:00,83.86,83.94,83.76,83.84,63705.0,83.7135,83.7933,83.6137,83.6935,63705.0
2022-07-08 14:25:00,83.84,83.99,83.8,83.97,43174.0,83.6935,83.8433,83.6536,83.8233,43174.0
2022-07-08 14:30:00,83.97,84.12,83.93,84.12,60596.0,83.8233,83.973,83.7834,83.973,60596.0
2022-07-08 14:35:00,84.14,84.15,84.04,84.07,112719.0,83.993,84.003,83.8932,83.9231,112719.0
2022-07-08 14:40:00,84.09,84.39,84.05,84.33,68179.0,83.9431,84.2426,83.9032,84.1827,68179.0
2022-07-08 14:45:00,84.34,84.35,84.04,84.08,71700.0,84.1926,84.2026,83.8932,83.9331,71700.0
2022-07-08 14:50:00,84.08,84.31,84.07,84.13,61459.0,83.9331,84.1627,83.9231,83.983,61459.0
2022-07-08 14:55:00,84.11,84.38,84.03,84.38,57618.0,83.9631,84.2326,83.8832,84.2326,57618.0
2022-07-08 15:00:00,84.37,84.37,84.16,84.2,77695.0,84.2226,84.2226,84.013,84.0529,77695.0
2022-07-08 15:05:00,84.2,84.24,84.07,84.1,68949.0,84.0529,84.0928,83.9231,83.9531,68949.0
2022-07-08 15:10:00,84.11,84.32,84.06,84.29,91277.0,83.9631,84.1727,83.9131,84.1427,91277.0
2022-07-08 15:15:00,84.31,84.52,84.22,84.5,87112.0,84.1627,84.3723,84.0729,84.3524,87112.0
2022-07-08 15:20:00,84.49,84.51,84.29,84.32,49913.0,84.3424,84.3624,84.1427,84.1727,49913.0
2022-07-08 15:25:00,84.32,84.49,84.22,84.48,77420.0,84.1727,84.3424,84.0729,84.3324,77420.0
2022-07-08 15:30:00,84.48,84.5,84.24,84.36,82132.0,84.3324,84.3524,84.0928,84.2126,82132.0
2022-07-08 15:35:00,84.35,84.41,84.06,84.12,95558.0,84.2026,84.2625,83.9131,83.973,95558.0
2022-07-08 15:40:00,84.12,84.37,84.12,84.34,86800.0,83.973,84.2226,83.973,84.1926,86800.0
2022-07-08 15:45:00,84.33,84.42,84.19,84.28,125662.0,84.1827,84.2725,84.0429,84.1328,125662.0
2022-07-08 15:50:00,84.27,84.44,84.18,84.36,211484.0,84.1228,84.2925,84.0329,84.2126,211484.0
2022-07-08 15:55:00,84.35,84.63,84.34,84.43,354402.0,84.2026,84.4821,84.1926,84.2825,354402.0
2022-07-11 09:30:00,83.75,84.26,83.17,83.18,372475.0,83.6037,84.1128,83.0247,83.0347,372475.0
2022-07-11 09:35:00,83.2,83.25,82.38,82.46,444030.0,83.0546,83.1046,82.2361,82.3159,444030.0
2022-07-11 09:40:00,82.46,82.98,82.38,82.76,345228.0,82.3159,82.835,82.2361,82.6154,345228.0
2022-07-11 09:45:00,82.75,83.23,82.63,82.85,197752.0,82.6054,83.0846,82.4856,82.7053,197752.0
2022-07-11 09:50:00,82.8,82.82,82.05,82.14,264143.0,82.6553,82.6753,81.9067,81.9965,264143.0
2022-07-11 09:55:00,82.11,82.22,81.81,81.88,291448.0,81.9665,82.0764,81.6671,81.7369,291448.0
2022-07-11 10:00:00,81.84,81.92,81.57,81.7,329301.0,81.697,81.7769,81.4275,81.5573,329301.0
2022-07-11 10:05:00,81.7,82.35,81.64,82.1,176999.0,81.5573,82.2061,81.4974,81.9566,176999.0
2022-07-11 10:10:00,82.12,82.4,81.83,82.04,123811.0,81.9765,82.256,81.687,81.8967,123811.0
2022-07-11 10:15:00,82.05,82.12,81.61,81.63,98504.0,81.9067,81.9765,81.4674,81.4874,98504.0
2022-07-11 10:20:00,81.66,81.86,81.28,81.57,102587.0,81.5173,81.717,81.138,81.4275,102587.0
2022-07-11 10:25:00,81.57,81.88,81.57,81.82,70633.0,81.4275,81.7369,81.4275,81.6771,70633.0
2022-07-11 10:30:00,81.78,82.19,81.74,81.83,54234.0,81.6371,82.0464,81.5972,81.687,54234.0
2022-07-11 10:35:00,81.82,82.03,81.64,81.89,56685.0,81.6771,81.8867,81.4974,81.7469,56685.0
2022-07-11 10:40:00,81.89,82.11,81.89,82.05,132205.0,81.7469,81.9665,81.7469,81.9067,132205.0
2022-07-11 10:45:00,82.06,82.12,81.81,82.05,135236.0,81.9166,81.9765,81.6671,81.9067,135236.0
2022-07-11 10:50:00,82.06,82.14,81.79,81.88,64846.0,81.9166,81.9965,81.6471,81.7369,64846.0
2022-07-11 10:55:00,81.92,81.92,81.7,81.71,46096.0,81.7769,81.7769,81.5573,81.5672,46096.0
2022-07-11 11:00:00,81.69,81.8,81.64,81.8,50351.0,81.5473,81.6571,81.4974,81.6571,50351.0
2022-07-11 11:05:00,81.78,82.15,81.78,82.09,70090.0,81.6371,82.0065,81.6371,81.9466,70090.0
2022-07-11 11:10:00,82.09,82.14,81.97,82.01,73567.0,81.9466,81.9965,81.8268,81.8667,73567.0
2022-07-11 11:15:00,82.01,82.12,81.99,82.08,46927.0,81.8667,81.9765,81.8468,81.9366,46927.0
2022-07-11 11:20:00,82.07,82.07,81.7,81.7,45970.0,81.9266,81.9266,81.5573,81.5573,45970.0
2022-07-11 11:25:00,81.68,81.9,81.68,81.87,54067.0,81.5373,81.7569,81.5373,81.727,54067.0
2022-07-11 11:30:00,81.87,82.02,81.57,81.57,71970.0,81.727,81.8767,81.4275,81.4275,71970.0
2022-07-11 11:35:00,81.57,81.77,81.46,81.65,161854.0,81.4275,81.6271,81.3177,81.5073,161854.0
2022-07-11 11:40:00,81.64,81.71,81.48,81.64,64471.0,81.4974,81.5672,81.3376,81.4974,64471.0
2022-07-11 11:45:00,81.62,81.66,81.45,81.58,37258.0,81.4774,81.5173,81.3077,81.4375,37258.0
2022-07-11 11:50:00,81.58,81.61,81.41,81.53,54265.0,81.4375,81.4674,81.2678,81.3876,54265.0
2022-07-11 11:55:00,81.54,81.67,81.52,81.63,32453.0,81.3975,81.5273,81.3776,81.4874,32453.0
2022-07-11 12:00:00,81.61,81.82,81.59,81.82,47860.0,81.4674,81.6771,81.4475,81.6771,47860.0
2022-07-11 12:05:00,81.81,81.85,81.58,81.75,99044.0,81.6671,81.707,81.4375,81.6072,99044.0
2022-07-11 12:10:00,81.74,81.96,81.68,81.85,83266.0,81.5972,81.8168,81.5373,81.707,83266.0
2022-07-11 12:15:00,81.84,82.08,81.75,81.97,96487.0,81.697,81.9366,81.6072,81.8268,96487.0
2022-07-11 12:20:00,81.99,82.01,81.74,81.84,35377.0,81.8468,81.8667,81.5972,81.697,35377.0
2022-07-11 12:25:00,81.83,81.94,81.76,81.82,17892.0,81.687,81.7968,81.6172,81.6771,17892.0
2022-07-11 12:30:00,81.8,81.82,81.62,81.62,28172.0,81.6571,81.6771,81.4774,81.4774,28172.0
2022-07-11 12:35:00,81.62,81.86,81.62,81.79,48149.0,81.4774,81.717,81.4774,81.6471,48149.0
2022-07-11 12:40:00,81.77,81.78,81.53,81.6,40857.0,81.6271,81.6371,81.3876,81.4574,40857.0
2022-07-11 12:45:00,81.62,81.68,81.56,81.64,43049.0,81.4774,81.5373,81.4175,81.4974,43049.0
2022-07-11 12:50:00,81.66,81.78,81.64,81.69,29580.0,81.5173,81.6371,81.4974,81.5473,29580.0
2022-07-11 12:55:00,81.69,81.77,81.6,81.74,40567.0,81.5473,81.6271,81.4574,81.5972,40567.0
2022-07-11 13:00:00,81.73,82.0,81.73,81.93,39375.0,81.5872,81.8567,81.5872,81.7869,39375.0
2022-07-11 13:05:00,81.91,82.14,81.83,82.1,35618.0,81.7669,81.9965,81.687,81.9566,35618.0
2022-07-11 13:10:00,82.1,82.1,81.95,81.95,26890.0,81.9566,81.9566,81.8068,81.8068,26890.0
2022-07-11 13:15:00,81.97,81.98,81.72,81.72,43639.0,81.8268,81.8368,81.5772,81.5772,43639.0
2022-07-11 13:20:00,81.73,82.0,81.72,82.0,29659.0,81.5872,81.8567,81.5772,81.8567,29659.0
2022-07-11 13:25:00,82.0,82.1,81.86,82.09,35956.0,81.8567,81.9566,81.717,81.9466,35956.0
2022-07-11 13:30:00,82.07,82.13,81.99,82.03,51614.0,81.9266,81.9865,81.8468,81.8867,51614.0
2022-07-11 13:35:00,82.03,82.13,81.97,82.12,62801.0,81.8867,81.9865,81.8268,81.9765,62801.0
2022-07-11 13:40:00,82.12,82.2,82.06,82.07,79167.0,81.9765,82.0564,81.9166,81.9266,79167.0
2022-07-11 13:45:00,82.08,82.14,81.89,82.01,45966.0,81.9366,81.9965,81.7469,81.8667,45966.0
2022-07-11 13:50:00,82.02,82.16,81.98,82.13,23888.0,81.8767,82.0165,81.8368,81.9865,23888.0
2022-07-11 13:55:00,82.12,82.17,82.04,82.15,23667.0,81.9765,82.0264,81.8967,82.0065,23667.0
2022-07-11 14:00:00,82.15,82.18,81.94,82.04,48515.0,82.0065,82.0364,81.7968,81.8967,48515.0
2022-07-11 14:05:00,82.04,82.09,81.93,81.93,58950.0,81.8967,81.9466,81.7869,81.7869,58950.0
2022-07-11 14:10:00,81.92,82.07,81.83,82.0,59247.0,81.7769,81.9266,81.687,81.8567,59247.0
2022-07-11 14:15:00,81.99,82.13,81.88,82.06,42971.0,81.8468,81.9865,81.7369,81.9166,42971.0
2022-07-11 14:20:00,82.06,82.09,81.91,81.96,28986.0,81.9166,81.9466,81.7669,81.8168,28986.0
2022-07-11 14:25:00,81.98,82.11,81.93,82.03,30683.0,81.8368,81.9665,81.7869,81.8867,30683.0
2022-07-11 14:30:00,82.04,82.07,81.96,82.02,29444.0,81.8967,81.9266,81.8168,81.8767,29444.0
2022-07-11 14:35:00,82.02,82.11,81.99,82.08,33462.0,81.8767,81.9665,81.8468,81.9366,33462.0
2022-07-11 14:40:00,82.06,82.29,82.05,82.24,59853.0,81.9166,82.1462,81.9067,82.0963,59853.0
2022-07-11 14:45:00,82.24,82.31,82.15,82.17,42130.0,82.0963,82.1662,82.0065,82.0264,42130.0
2022-07-11 14:50:00,82.18,82.18,81.94,82.11,64284.0,82.0364,82.0364,81.7968,81.9665,64284.0
2022-07-11 14:55:00,82.1,82.14,81.86,81.86,30752.0,81.9566,81.9965,81.717,81.717,30752.0
2022-07-11 15:00:00,81.85,81.93,81.64,81.68,59441.0,81.707,81.7869,81.4974,81.5373,59441.0
2022-07-11 15:05:00,81.66,81.7,81.62,81.65,48138.0,81.5173,81.5573,81.4774,81.5073,48138.0
2022-07-11 15:10:00,81.64,81.73,81.47,81.58,53518.0,81.4974,81.5872,81.3277,81.4375,53518.0
2022-07-11 15:15:00,81.55,81.65,81.48,81.55,49431.0,81.4075,81.5073,81.3376,81.4075,49431.0
2022-07-11 15:20:00,81.54,81.59,81.45,81.53,49323.0,81.3975,81.4475,81.3077,81.3876,49323.0
2022-07-11 15:25:00,81.53,81.55,81.43,81.45,84178.0,81.3876,81.4075,81.2877,81.3077,84178.0
2022-07-11 15:30:00,81.44,81.56,81.4,81.47,62233.0,81.2977,81.4175,81.2578,81.3277,62233.0
2022-07-11 15:35:00,81.48,81.48,81.13,81.17,146711.0,81.3376,81.3376,80.9883,81.0282,146711.0
2022-07-11 15:40:00,81.18,81.28,81.17,81.18,161225.0,81.0382,81.138,81.0282,81.0382,161225.0
2022-07-11 15:45:00,81.19,81.25,81.05,81.05,228585.0,81.0482,81.108,80.9084,80.9084,228585.0
2022-07-11 15:50:00,81.05,81.05,80.63,80.66,369448.0,80.9084,80.9084,80.4891,80.5191,369448.0
2022-07-11 15:55:00,80.65,80.72,80.49,80.7,433816.0,80.5091,80.579,80.3494,80.559,433816.0
2022-07-12 09:30:00,80.71,81.38,80.6,80.77,524170.0,80.569,81.2378,80.4592,80.6289,524170.0
2022-07-12 09:35:00,80.76,80.99,80.41,80.47,317045.0,80.6189,80.8485,80.2695,80.3294,317045.0
2022-07-12 09:40:00,80.44,80.53,79.84,79.98,300076.0,80.2995,80.3893,79.7005,79.8403,300076.0
2022-07-12 09:45:00,79.98,79.99,78.88,78.91,387220.0,79.8403,79.8502,78.7422,78.7721,387220.0
2022-07-12 09:50:00,78.88,79.38,78.84,79.22,344386.0,78.7422,79.2413,78.7023,79.0816,344386.0
2022-07-12 09:55:00,79.2,79.28,78.52,78.54,231866.0,79.0616,79.1415,78.3828,78.4028,231866.0
2022-07-12 10:00:00,78.52,78.52,78.09,78.18,293792.0,78.3828,78.3828,77.9536,78.0434,293792.0
2022-07-12 10:05:00,78.18,78.53,78.17,78.44,291851.0,78.0434,78.3928,78.0334,78.303,291851.0
2022-07-12 10:10:00,78.51,78.93,78.16,78.84,249389.0,78.3728,78.7921,78.0234,78.7023,249389.0
2022-07-12 10:15:00,78.86,79.08,78.64,78.9,296119.0,78.7222,78.9418,78.5026,78.7622,296119.0
2022-07-12 10:20:00,78.91,79.21,78.74,78.74,198204.0,78.7721,79.0716,78.6024,78.6024,198204.0
2022-07-12 10:25:00,78.76,79.36,78.66,79.34,384546.0,78.6224,79.2214,78.5226,79.2014,384546.0
2022-07-12 10:30:00,79.33,80.04,79.33,79.87,246750.0,79.1914,79.9002,79.1914,79.7305,246750.0
2022-07-12 10:35:00,79.87,80.06,79.73,80.05,695039.0,79.7305,79.9201,79.5907,79.9101,695039.0
2022-07-12 10:40:00,80.05,80.18,79.63,79.8,267492.0,79.9101,80.0399,79.4909,79.6606,267492.0
2022-07-12 10:45:00,79.79,80.06,79.6,79.67,91824.0,79.6506,79.9201,79.4609,79.5308,91824.0
2022-07-12 10:50:00,79.66,79.77,79.42,79.73,155264.0,79.5208,79.6306,79.2812,79.5907,155264.0
2022-07-12 10:55:00,79.74,80.07,79.7,79.93,144161.0,79.6007,79.9301,79.5608,79.7904,144161.0
2022-07-12 11:00:00,79.95,80.23,79.83,79.94,124435.0,79.8103,80.0898,79.6905,79.8003,124435.0
2022-07-12 11:05:00,79.93,80.22,79.85,80.2,99568.0,79.7904,80.0798,79.7105,80.0599,99568.0
2022-07-12 11:10:00,80.19,80.59,80.15,80.34,147389.0,80.0499,80.4492,80.01,80.1996,147389.0
2022-07-12 11:15:00,80.34,80.35,79.92,79.92,248757.0,80.1996,80.2096,79.7804,79.7804,248757.0
2022-07-12 11:20:00,79.9,80.09,79.87,79.98,69679.0,79.7604,79.9501,79.7305,79.8403,69679.0
2022-07-12 11:25:00,80.0,80.36,79.93,80.21,104055.0,79.8602,80.2196,79.7904,80.0699,104055.0
2022-07-12 11:30:00,80.21,80.68,80.21,80.64,309978.0,80.0699,80.539,80.0699,80.4991,309978.0
2022-07-12 11:35:00,80.64,80.77,80.28,80.53,135187.0,80.4991,80.6289,80.1397,80.3893,135187.0
2022-07-12 11:40:00,80.52,80.6,80.2,80.31,62862.0,80.3793,80.4592,80.0599,80.1697,62862.0
2022-07-12 11:45:00,80.33,80.7,80.31,80.62,69009.0,80.1897,80.559,80.1697,80.4791,69009.0
2022-07-12 11:50:00,80.64,80.67,80.5,80.61,42879.0,80.4991,80.5291,80.3594,80.4692,42879.0
2022-07-12 11:55:00,80.62,81.13,80.59,81.13,229794.0,80.4791,80.9883,80.4492,80.9883,229794.0
2022-07-12 12:00:00,81.11,81.32,81.0,81.0,79482.0,80.9683,81.1779,80.8585,80.8585,79482.0
2022-07-12 12:05:00,81.0,81.28,80.96,80.96,117935.0,80.8585,81.138,80.8186,80.8186,117935.0
2022-07-12 12:10:00,80.97,81.37,80.95,81.27,98567.0,80.8285,81.2278,80.8086,81.128,98567.0
2022-07-12 12:15:00,81.27,81.5,81.16,81.39,96594.0,81.128,81.3576,81.0182,81.2478,96594.0
2022-07-12 12:20:00,81.4,81.52,81.3,81.51,68810.0,81.2578,81.3776,81.158,81.3676,68810.0
2022-07-12 12:25:00,81.52,81.8,81.43,81.76,147267.0,81.3776,81.6571,81.2877,81.6172,147267.0
2022-07-12 12:30:00,81.77,82.02,81.75,82.0,239476.0,81.6271,81.8767,81.6072,81.8567,239476.0
2022-07-12 12:35:00,81.99,82.06,81.84,82.01,128282.0,81.8468,81.9166,81.697,81.8667,128282.0
2022-07-12 12:40:00,82.0,82.09,81.87,82.01,75492.0,81.8567,81.9466,81.727,81.8667,75492.0
2022-07-12 12:45:00,82.03,82.21,81.94,82.03,137572.0,81.8867,82.0664,81.7968,81.8867,137572.0
2022-07-12 12:50:00,82.02,82.1,81.82,82.07,84064.0,81.8767,81.9566,81.6771,81.9266,84064.0
2022-07-12 12:55:00,82.06,82.34,82.05,82.22,207781.0,81.9166,82.1961,81.9067,82.0764,207781.0
2022-07-12 13:00:00,82.23,82.47,81.95,82.07,193399.0,82.0863,82.3259,81.8068,81.9266,193399.0
2022-07-12 13:05:00,82.07,82.12,81.8,81.84,134969.0,81.9266,81.9765,81.6571,81.697,134969.0
2022-07-12 13:10:00,81.84,82.04,81.8,82.04,134035.0,81.697,81.8967,81.6571,81.8967,134035.0
2022-07-12 13:15:00,82.03,82.17,81.99,82.13,63020.0,81.8867,82.0264,81.8468,81.9865,63020.0
2022-07-12 13:20:00,82.13,82.14,81.8,81.89,99569.0,81.9865,81.9965,81.6571,81.7469,99569.0
2022-07-12 13:25:00,81.9,82.1,81.84,81.98,59635.0,81.7569,81.9566,81.697,81.8368,59635.0
2022-07-12 13:30:00,81.99,82.16,81.95,82.11,59708.0,81.8468,82.0165,81.8068,81.9665,59708.0
2022-07-12 13:35:00,82.1,82.25,82.03,82.09,74468.0,81.9566,82.1063,81.8867,81.9466,74468.0
2022-07-12 13:40:00,82.08,82.29,82.04,82.24,43848.0,81.9366,82.1462,81.8967,82.0963,43848.0
2022-07-12 13:45:00,82.24,82.29,82.13,82.24,41073.0,82.0963,82.1462,81.9865,82.0963,41073.0
2022-07-12 13:50:00,82.23,82.32,82.16,82.31,73358.0,82.0863,82.1762,82.0165,82.1662,73358.0
2022-07-12 13:55:00,82.31,82.37,82.21,82.3,112401.0,82.1662,82.2261,82.0664,82.1562,112401.0
2022-07-12 14:00:00,82.3,82.34,82.02,82.04,52709.0,82.1562,82.1961,81.8767,81.8967,52709.0
2022-07-12 14:05:00,82.04,82.06,81.84,81.91,60869.0,81.8967,81.9166,81.697,81.7669,60869.0
2022-07-12 14:10:00,81.93,82.15,81.89,82.05,28895.0,81.7869,82.0065,81.7469,81.9067,28895.0
2022-07-12 14:15:00,82.04,82.21,82.0,82.05,21823.0,81.8967,82.0664,81.8567,81.9067,21823.0
2022-07-12 14:20:00,82.04,82.14,81.98,81.99,57727.0,81.8967,81.9965,81.8368,81.8468,57727.0
2022-07-12 14:25:00,82.0,82.13,81.98,82.11,22632.0,81.8567,81.9865,81.8368,81.9665,22632.0
2022-07-12 14:30:00,82.12,82.15,81.93,82.09,59331.0,81.9765,82.0065,81.7869,81.9466,59331.0
2022-07-12 14:35:00,82.07,82.15,82.01,82.12,33301.0,81.9266,82.0065,81.8667,81.9765,33301.0
2022-07-12 14:40:00,82.12,82.13,81.87,81.88,58498.0,81.9765,81.9865,81.727,81.7369,58498.0
2022-07-12 14:45:00,81.86,82.08,81.82,81.99,76734.0,81.717,81.9366,81.6771,81.8468,76734.0
2022-07-12 14:50:00,82.0,82.0,81.81,81.95,54497.0,81.8567,81.8567,81.6671,81.8068,54497.0
2022-07-12 14:55:00,81.96,81.96,81.57,81.6,68078.0,81.8168,81.8168,81.4275,81.4574,68078.0
2022-07-12 15:00:00,81.58,81.6,81.24,81.27,59691.0,81.4375,81.4574,81.0981,81.128,59691.0
2022-07-12 15:05:00,81.27,81.51,81.14,81.16,91549.0,81.128,81.3676,80.9982,81.0182,91549.0
2022-07-12 15:10:00,81.16,81.57,81.16,81.56,68622.0,81.0182,81.4275,81.0182,81.4175,68622.0
2022-07-12 15:15:00,81.57,81.62,81.43,81.51,67050.0,81.4275,81.4774,81.2877,81.3676,67050.0
2022-07-12 15:20:00,81.51,81.57,81.37,81.48,132358.0,81.3676,81.4275,81.2278,81.3376,132358.0
2022-07-12 15:25:00,81.48,81.64,81.34,81.51,101964.0,81.3376,81.4974,81.1979,81.3676,101964.0
2022-07-12 15:30:00,81.51,81.54,81.29,81.29,79221.0,81.3676,81.3975,81.148,81.148,79221.0
2022-07-12 15:35:00,81.3,81.39,81.16,81.25,107079.0,81.158,81.2478,81.0182,81.108,107079.0
2022-07-12 15:40:00,81.25,81.38,81.14,81.26,156626.0,81.108,81.2378,80.9982,81.118,156626.0
2022-07-12 15:45:00,81.26,81.64,81.26,81.63,151733.0,81.118,81.4974,81.118,81.4874,151733.0
2022-07-12 15:50:00,81.63,82.1,81.55,82.05,215453.0,81.4874,81.9566,81.4075,81.9067,215453.0
2022-07-12 15:55:00,82.04,82.16,81.84,81.87,424507.0,81.8967,82.0165,81.697,81.727,424507.0
2022-07-13 09:30:00,79.96,80.57,79.68,80.54,437436.0,79.8203,80.4292,79.5408,80.3993,437436.0
2022-07-13 09:35:00,80.54,81.7,80.27,81.67,348618.0,80.3993,81.5573,80.1298,81.5273,348618.0
2022-07-13 09:40:00,81.7,82.08,81.44,82.04,383365.0,81.5573,81.9366,81.2977,81.8967,383365.0
2022-07-13 09:45:00,82.06,83.23,82.03,83.23,371716.0,81.9166,83.0846,81.8867,83.0846,371716.0
2022-07-13 09:50:00,83.24,83.38,82.62,82.87,427583.0,83.0946,83.2343,82.4757,82.7252,427583.0
2022-07-13 09:55:00,82.85,83.2,82.54,82.84,272276.0,82.7053,83.0546,82.3958,82.6953,272276.0
2022-07-13 10:00:00,82.8,82.92,82.34,82.46,234335.0,82.6553,82.7751,82.1961,82.3159,234335.0
2022-07-13 10:05:00,82.46,82.65,82.23,82.35,124230.0,82.3159,82.5056,82.0863,82.2061,124230.0
2022-07-13 10:10:00,82.29,82.86,82.12,82.64,189829.0,82.1462,82.7152,81.9765,82.4956,189829.0
2022-07-13 10:15:00,82.63,82.81,82.17,82.2,148965.0,82.4856,82.6653,82.0264,82.0564,148965.0
2022-07-13 10:20:00,82.17,82.78,82.05,82.64,85716.0,82.0264,82.6354,81.9067,82.4956,85716.0
2022-07-13 10:25:00,82.62,83.22,82.62,83.2,101620.0,82.4757,83.0746,82.4757,83.0546,101620.0
2022-07-13 10:30:00,83.2,83.72,83.01,83.61,151455.0,83.0546,83.5737,82.865,83.4639,151455.0
2022-07-13 10:35:00,83.65,83.91,83.55,83.75,555009.0,83.5039,83.7634,83.404,83.6037,555009.0
2022-07-13 10:40:00,83.76,83.92,83.46,83.83,235119.0,83.6137,83.7734,83.3142,83.6835,235119.0
2022-07-13 10:45:00,83.83,83.86,83.32,83.33,186630.0,83.6835,83.7135,83.1744,83.1844,186630.0
2022-07-13 10:50:00,83.34,83.48,83.05,83.09,89277.0,83.1944,83.3342,82.9049,82.9448,89277.0
2022-07-13 10:55:00,83.07,83.62,83.07,83.52,136034.0,82.9249,83.4739,82.9249,83.3741,136034.0
2022-07-13 11:00:00,83.54,83.59,83.21,83.24,126361.0,83.394,83.444,83.0646,83.0946,126361.0
2022-07-13 11:05:00,83.23,83.78,83.2,83.54,68848.0,83.0846,83.6336,83.0546,83.394,68848.0
2022-07-13 11:10:00,83.52,83.66,83.47,83.55,65837.0,83.3741,83.5138,83.3242,83.404,65837.0
2022-07-13 11:15:00,83.54,83.56,83.15,83.24,56902.0,83.394,83.414,83.0047,83.0946,56902.0
2022-07-13 11:20:00,83.25,83.55,83.18,83.21,46959.0,83.1046,83.404,83.0347,83.0646,46959.0
2022-07-13 11:25:00,83.19,83.19,82.89,82.9,97987.0,83.0447,83.0447,82.7452,82.7552,97987.0
2022-07-13 11:30:00,82.91,83.0,82.56,82.56,82449.0,82.7651,82.855,82.4158,82.4158,82449.0
2022-07-13 11:35:00,82.57,82.97,82.55,82.8,109676.0,82.4257,82.825,82.4058,82.6553,109676.0
2022-07-13 11:40:00,82.83,82.95,82.62,82.62,38187.0,82.6853,82.8051,82.4757,82.4757,38187.0
2022-07-13 11:45:00,82.59,82.63,82.48,82.56,43862.0,82.4457,82.4856,82.3359,82.4158,43862.0
2022-07-13 11:50:00,82.57,82.77,82.53,82.56,113733.0,82.4257,82.6254,82.3858,82.4158,113733.0
2022-07-13 11:55:00,82.54,82.8,82.52,82.72,62435.0,82.3958,82.6553,82.3758,82.5755,62435.0
2022-07-13 12:00:00,82.7,83.01,82.67,83.0,52708.0,82.5555,82.865,82.5256,82.855,52708.0
2022-07-13 12:05:00,83.03,83.08,82.94,83.03,57073.0,82.8849,82.9349,82.7951,82.8849,57073.0
2022-07-13 12:10:00,83.02,83.07,82.75,82.75,72767.0,82.875,82.9249,82.6054,82.6054,72767.0
2022-07-13 12:15:00,82.72,82.88,82.66,82.79,72832.0,82.5755,82.7352,82.5156,82.6454,72832.0
2022-07-13 12:20:00,82.79,82.82,82.64,82.78,50473.0,82.6454,82.6753,82.4956,82.6354,50473.0
2022-07-13 12:25:00,82.81,83.05,82.75,83.02,55283.0,82.6653,82.9049,82.6054,82.875,55283.0
2022-07-13 12:30:00,83.05,83.12,82.89,82.94,75402.0,82.9049,82.9748,82.7452,82.7951,75402.0
2022-07-13 12:35:00,82.95,83.02,82.87,82.99,45563.0,82.8051,82.875,82.7252,82.845,45563.0
2022-07-13 12:40:00,83.02,83.02,82.9,82.96,29567.0,82.875,82.875,82.7552,82.8151,29567.0
2022-07-13 12:45:00,82.95,83.04,82.79,82.99,71128.0,82.8051,82.8949,82.6454,82.845,71128.0
2022-07-13 12:50:00,82.96,83.34,82.92,83.26,65406.0,82.8151,83.1944,82.7751,83.1145,65406.0
2022-07-13 12:55:00,83.26,83.39,83.09,83.39,77033.0,83.1145,83.2443,82.9448,83.2443,77033.0
2022-07-13 13:00:00,83.39,83.61,83.3,83.45,158717.0,83.2443,83.4639,83.1545,83.3042,158717.0
2022-07-13 13:05:00,83.49,83.59,83.32,83.53,112010.0,83.3441,83.444,83.1744,83.3841,112010.0
2022-07-13 13:10:00,83.51,83.69,83.47,83.68,58166.0,83.3641,83.5438,83.3242,83.5338,58166.0
2022-07-13 13:15:00,83.68,83.69,83.39,83.42,131861.0,83.5338,83.5438,83.2443,83.2743,131861.0
2022-07-13 13:20:00,83.43,83.64,83.42,83.64,96807.0,83.2842,83.4939,83.2743,83.4939,96807.0
2022-07-13 13:25:00,83.64,83.82,83.5,83.8,100569.0,83.4939,83.6736,83.3541,83.6536,100569.0
2022-07-13 13:30:00,83.79,83.79,83.49,83.49,54847.0,83.6436,83.6436,83.3441,83.3441,54847.0
2022-07-13 13:35:00,83.48,83.6,83.39,83.42,62443.0,83.3342,83.4539,83.2443,83.2743,62443.0
2022-07-13 13:40:00,83.42,83.74,83.4,83.73,81619.0,83.2743,83.5937,83.2543,83.5837,81619.0
2022-07-13 13:45:00,83.73,83.87,83.69,83.78,78613.0,83.5837,83.7235,83.5438,83.6336,78613.0
2022-07-13 13:50:00,83.79,83.88,83.75,83.76,52840.0,83.6436,83.7335,83.6037,83.6137,52840.0
2022-07-13 13:55:00,83.74,83.84,83.69,83.75,78742.0,83.5937,83.6935,83.5438,83.6037,78742.0
2022-07-13 14:00:00,83.74,83.74,83.01,83.02,162959.0,83.5937,83.5937,82.865,82.875,162959.0
2022-07-13 14:05:00,83.0,83.37,82.98,83.32,79439.0,82.855,83.2243,82.835,83.1744,79439.0
2022-07-13 14:10:00,83.33,83.54,83.31,83.54,58739.0,83.1844,83.394,83.1644,83.394,58739.0
2022-07-13 14:15:00,83.54,83.61,83.39,83.58,61582.0,83.394,83.4639,83.2443,83.434,61582.0
2022-07-13 14:20:00,83.58,83.81,83.51,83.76,79943.0,83.434,83.6636,83.3641,83.6137,79943.0
2022-07-13 14:25:00,83.76,83.81,83.56,83.74,73196.0,83.6137,83.6636,83.414,83.5937,73196.0
2022-07-13 14:30:00,83.74,83.78,83.55,83.74,80988.0,83.5937,83.6336,83.404,83.5937,80988.0
2022-07-13 14:35:00,83.72,83.78,83.58,83.78,66030.0,83.5737,83.6336,83.434,83.6336,66030.0
2022-07-13 14:40:00,83.79,83.98,83.74,83.94,118923.0,83.6436,83.8333,83.5937,83.7933,118923.0
2022-07-13 14:45:00,83.95,84.04,83.77,83.8,115544.0,83.8033,83.8932,83.6236,83.6536,115544.0
2022-07-13 14:50:00,83.8,83.92,83.74,83.76,72662.0,83.6536,83.7734,83.5937,83.6137,72662.0
2022-07-13 14:55:00,83.74,83.91,83.55,83.83,90347.0,83.5937,83.7634,83.404,83.6835,90347.0
2022-07-13 15:00:00,83.86,83.88,83.61,83.79,62719.0,83.7135,83.7335,83.4639,83.6436,62719.0
2022-07-13 15:05:00,83.79,83.8,83.45,83.5,170211.0,83.6436,83.6536,83.3042,83.3541,170211.0
2022-07-13 15:10:00,83.49,83.85,83.45,83.82,110592.0,83.3441,83.7035,83.3042,83.6736,110592.0
2022-07-13 15:15:00,83.81,83.87,83.73,83.75,57821.0,83.6636,83.7235,83.5837,83.6037,57821.0
2022-07-13 15:20:00,83.74,83.8,83.61,83.61,76770.0,83.5937,83.6536,83.4639,83.4639,76770.0
2022-07-13 15:25:00,83.62,83.62,83.32,83.33,74491.0,83.4739,83.4739,83.1744,83.1844,74491.0
2022-07-13 15:30:00,83.32,83.37,82.99,82.99,197302.0,83.1744,83.2243,82.845,82.845,197302.0
2022-07-13 15:35:00,82.99,83.2,82.86,83.13,210004.0,82.845,83.0546,82.7152,82.9848,210004.0
2022-07-13 15:40:00,83.12,83.12,82.93,83.08,140011.0,82.9748,82.9748,82.7851,82.9349,140011.0
2022-07-13 15:45:00,83.08,83.31,82.92,83.2,164104.0,82.9349,83.1644,82.7751,83.0546,164104.0
2022-07-13 15:50:00,83.2,83.49,83.11,83.46,233571.0,83.0546,83.3441,82.9648,83.3142,233571.0
2022-07-13 15:55:00,83.47,83.52,83.21,83.23,329685.0,83.3242,83.3741,83.0646,83.0846,329685.0
2022-07-14 09:30:00,82.33,82.92,81.65,81.81,358198.0,82.1862,82.7751,81.5073,81.6671,358198.0
2022-07-14 09:35:00,81.77,81.84,81.3,81.48,263857.0,81.6271,81.697,81.158,81.3376,263857.0
2022-07-14 09:40:00,81.49,81.65,81.3,81.42,244518.0,81.3476,81.5073,81.158,81.2778,244518.0
2022-07-14 09:45:00,81.41,82.16,81.38,82.03,385766.0,81.2678,82.0165,81.2378,81.8867,385766.0
2022-07-14 09:50:00,82.01,82.16,81.35,81.56,197817.0,81.8667,82.0165,81.2079,81.4175,197817.0
2022-07-14 09:55:00,81.55,82.02,81.36,81.39,240090.0,81.4075,81.8767,81.2179,81.2478,240090.0
2022-07-14 10:00:00,81.37,81.44,80.86,81.07,213484.0,81.2278,81.2977,80.7187,80.9284,213484.0
2022-07-14 10:05:00,81.05,81.19,80.93,81.01,156378.0,80.9084,81.0482,80.7886,80.8685,156378.0
2022-07-14 10:10:00,80.98,81.28,80.87,81.28,201522.0,80.8385,81.138,80.7287,81.138,201522.0
2022-07-14 10:15:00,81.28,81.46,81.24,81.34,104712.0,81.138,81.3177,81.0981,81.1979,104712.0
2022-07-14 10:20:00,81.34,81.8,81.34,81.71,63857.0,81.1979,81.6571,81.1979,81.5672,63857.0
2022-07-14 10:25:00,81.71,81.73,81.41,81.5,63579.0,81.5672,81.5872,81.2678,81.3576,63579.0
2022-07-14 10:30:00,81.51,81.56,81.17,81.32,90266.0,81.3676,81.4175,81.0282,81.1779,90266.0
2022-07-14 10:35:00,81.33,81.58,81.05,81.05,58518.0,81.1879,81.4375,80.9084,80.9084,58518.0
2022-07-14 10:40:00,81.03,81.3,81.03,81.09,129630.0,80.8884,81.158,80.8884,80.9483,129630.0
2022-07-14 10:45:00,81.07,81.17,80.91,81.03,102130.0,80.9284,81.0282,80.7686,80.8884,102130.0
2022-07-14 10:50:00,81.0,81.34,80.95,81.31,55238.0,80.8585,81.1979,80.8086,81.1679,55238.0
2022-07-14 10:55:00,81.31,81.31,81.05,81.2,47188.0,81.1679,81.1679,80.9084,81.0581,47188.0
2022-07-14 11:00:00,81.2,81.45,81.15,81.21,92177.0,81.0581,81.3077,81.0082,81.0681,92177.0
2022-07-14 11:05:00,81.2,81.65,81.19,81.64,44137.0,81.0581,81.5073,81.0482,81.4974,44137.0
2022-07-14 11:10:00,81.61,81.74,81.38,81.45,106198.0,81.4674,81.5972,81.2378,81.3077,106198.0
2022-07-14 11:15:00,81.42,81.63,81.4,81.56,36349.0,81.2778,81.4874,81.2578,81.4175,36349.0
2022-07-14 11:20:00,81.57,81.77,81.49,81.66,93603.0,81.4275,81.6271,81.3476,81.5173,93603.0
2022-07-14 11:25:00,81.65,81.71,81.31,81.38,98109.0,81.5073,81.5672,81.1679,81.2378,98109.0
2022-07-14 11:30:00,81.37,81.45,81.24,81.32,49383.0,81.2278,81.3077,81.0981,81.1779,49383.0
2022-07-14 11:35:00,81.33,81.43,81.26,81.34,68087.0,81.1879,81.2877,81.118,81.1979,68087.0
2022-07-14 11:40:00,81.39,81.75,81.39,81.55,89159.0,81.2478,81.6072,81.2478,81.4075,89159.0
2022-07-14 11:45:00,81.54,81.58,81.34,81.53,73155.0,81.3975,81.4375,81.1979,81.3876,73155.0
2022-07-14 11:50:00,81.48,81.57,81.37,81.53,127283.0,81.3376,81.4275,81.2278,81.3876,127283.0
2022-07-14 11:55:00,81.55,81.59,81.37,81.57,187696.0,81.4075,81.4475,81.2278,81.4275,187696.0
2022-07-14 12:00:00,81.58,81.67,81.32,81.44,112731.0,81.4375,81.5273,81.1779,81.2977,112731.0
2022-07-14 12:05:00,81.44,81.58,81.28,81.41,77848.0,81.2977,81.4375,81.138,81.2678,77848.0
2022-07-14 12:10:00,81.42,81.43,81.31,81.35,38443.0,81.2778,81.2877,81.1679,81.2079,38443.0
2022-07-14 12:15:00,81.36,81.46,81.27,81.38,51874.0,81.2179,81.3177,81.128,81.2378,51874.0
2022-07-14 12:20:00,81.34,81.42,81.1,81.12,51312.0,81.1979,81.2778,80.9583,80.9783,51312.0
2022-07-14 12:25:00,81.11,81.11,80.76,80.79,78725.0,80.9683,80.9683,80.6189,80.6489,78725.0
2022-07-14 12:30:00,80.78,81.0,80.75,80.97,84419.0,80.6389,80.8585,80.6089,80.8285,84419.0
2022-07-14 12:35:00,80.96,81.05,80.93,80.99,33745.0,80.8186,80.9084,80.7886,80.8485,33745.0
2022-07-14 12:40:00,80.98,81.07,80.91,81.07,75474.0,80.8385,80.9284,80.7686,80.9284,75474.0
2022-07-14 12:45:00,81.07,81.12,80.77,80.8,72500.0,80.9284,80.9783,80.6289,80.6588,72500.0
2022-07-14 12:50:00,80.8,80.99,80.77,80.94,50623.0,80.6588,80.8485,80.6289,80.7986,50623.0
2022-07-14 12:55:00,80.92,81.0,80.83,80.99,39889.0,80.7786,80.8585,80.6888,80.8485,39889.0
2022-07-14 13:00:00,80.99,81.0,80.81,80.83,44335.0,80.8485,80.8585,80.6688,80.6888,44335.0
2022-07-14 13:05:00,80.84,80.97,80.74,80.83,92941.0,80.6988,80.8285,80.5989,80.6888,92941.0
2022-07-14 13:10:00,80.8,80.8,80.63,80.76,161535.0,80.6588,80.6588,80.4891,80.6189,161535.0
2022-07-14 13:15:00,80.77,80.93,80.68,80.9,117087.0,80.6289,80.7886,80.539,80.7587,117087.0
2022-07-14 13:20:00,80.9,81.01,80.8,80.84,58855.0,80.7587,80.8685,80.6588,80.6988,58855.0
2022-07-14 13:25:00,80.85,81.18,80.81,81.14,42491.0,80.7087,81.0382,80.6688,80.9982,42491.0
2022-07-14 13:30:00,81.14,81.18,80.93,80.96,66024.0,80.9982,81.0382,80.7886,80.8186,66024.0
2022-07-14 13:35:00,80.95,81.04,80.89,81.04,50881.0,80.8086,80.8984,80.7487,80.8984,50881.0
2022-07-14 13:40:00,81.05,81.25,81.02,81.23,66768.0,80.9084,81.108,80.8784,81.0881,66768.0
2022-07-14 13:45:00,81.21,81.31,81.2,81.26,37470.0,81.0681,81.1679,81.0581,81.118,37470.0
2022-07-14 13:50:00,81.26,81.31,81.0,81.08,55648.0,81.118,81.1679,80.8585,80.9383,55648.0
2022-07-14 13:55:00,81.08,81.12,81.04,81.08,96834.0,80.9383,80.9783,80.8984,80.9383,96834.0
2022-07-14 14:00:00,81.08,81.21,81.04,81.21,62558.0,80.9383,81.0681,80.8984,81.0681,62558.0
2022-07-14 14:05:00,81.22,81.29,81.15,81.25,38314.0,81.0781,81.148,81.0082,81.108,38314.0
2022-07-14 14:10:00,81.24,81.27,81.1,81.14,52620.0,81.0981,81.128,80.9583,80.9982,52620.0
2022-07-14 14:15:00,81.14,81.5,81.11,81.48,164771.0,80.9982,81.3576,80.9683,81.3376,164771.0
2022-07-14 14:20:00,81.49,81.64,81.4,81.41,144005.0,81.3476,81.4974,81.2578,81.2678,144005.0
2022-07-14 14:25:00,81.42,81.79,81.42,81.73,182578.0,81.2778,81.6471,81.2778,81.5872,182578.0
2022-07-14 14:30:00,81.74,81.84,81.64,81.8,63650.0,81.5972,81.697,81.4974,81.6571,63650.0
2022-07-14 14:35:00,81.82,82.15,81.78,82.09,92645.0,81.6771,82.0065,81.6371,81.9466,92645.0
2022-07-14 14:40:00,82.07,82.07,81.8,81.81,69267.0,81.9266,81.9266,81.6571,81.6671,69267.0
2022-07-14 14:45:00,81.79,81.92,81.67,81.83,43595.0,81.6471,81.7769,81.5273,81.687,43595.0
2022-07-14 14:50:00,81.81,81.84,81.63,81.72,69040.0,81.6671,81.697,81.4874,81.5772,69040.0
2022-07-14 14:55:00,81.73,81.96,81.71,81.93,125033.0,81.5872,81.8168,81.5672,81.7869,125033.0
2022-07-14 15:00:00,81.92,82.0,81.76,81.82,84727.0,81.7769,81.8567,81.6172,81.6771,84727.0
2022-07-14 15:05:00,81.82,81.9,81.79,81.81,43291.0,81.6771,81.7569,81.6471,81.6671,43291.0
2022-07-14 15:10:00,81.82,81.99,81.63,81.98,176558.0,81.6771,81.8468,81.4874,81.8368,176558.0
2022-07-14 15:15:00,81.97,82.0,81.78,81.99,78935.0,81.8268,81.8567,81.6371,81.8468,78935.0
2022-07-14 15:20:00,81.99,82.15,81.96,82.09,114460.0,81.8468,82.0065,81.8168,81.9466,114460.0
2022-07-14 15:25:00,82.09,82.11,81.89,82.03,90748.0,81.9466,81.9665,81.7469,81.8867,90748.0
2022-07-14 15:30:00,82.1,82.15,81.84,81.85,117446.0,81.9566,82.0065,81.697,81.707,117446.0
2022-07-14 15:35:00,81.84,81.88,81.56,81.58,115334.0,81.697,81.7369,81.4175,81.4375,115334.0
2022-07-14 15:40:00,81.58,81.67,81.51,81.58,159834.0,81.4375,81.5273,81.3676,81.4375,159834.0
2022-07-14 15:45:00,81.57,81.59,81.23,81.37,268631.0,81.4275,81.4475,81.0881,81.2278,268631.0
2022-07-14 15:50:00,81.38,81.49,81.26,81.45,201435.0,81.2378,81.3476,81.118,81.3077,201435.0
2022-07-14 15:55:00,81.45,81.45,81.27,81.32,273499.0,81.3077,81.3077,81.128,81.1779,273499.0
2022-07-15 09:30:00,82.37,82.62,81.35,81.55,354862.0,82.2261,82.4757,81.2079,81.4075,354862.0
2022-07-15 09:35:00,81.53,81.76,81.23,81.29,277589.0,81.3876,81.6172,81.0881,81.148,277589.0
2022-07-15 09:40:00,81.32,81.47,80.7,80.96,257575.0,81.1779,81.3277,80.559,80.8186,257575.0
2022-07-15 09:45:00,80.97,81.34,80.74,80.91,182790.0,80.8285,81.1979,80.5989,80.7686,182790.0
2022-07-15 09:50:00,80.91,81.09,80.18,80.33,215463.0,80.7686,80.9483,80.0399,80.1897,215463.0
2022-07-15 09:55:00,80.29,80.63,80.17,80.5,80615.0,80.1497,80.4891,80.0299,80.3594,80615.0
2022-07-15 10:00:00,80.55,81.31,80.45,81.16,254659.0,80.4093,81.1679,80.3094,81.0182,254659.0
2022-07-15 10:05:00,81.15,81.26,80.44,80.55,100205.0,81.0082,81.118,80.2995,80.4093,100205.0
2022-07-15 10:10:00,80.54,80.74,80.35,80.5,174810.0,80.3993,80.5989,80.2096,80.3594,174810.0
2022-07-15 10:15:00,80.52,80.53,80.13,80.15,102125.0,80.3793,80.3893,79.99,80.01,102125.0
2022-07-15 10:20:00,80.18,80.48,79.73,80.48,205308.0,80.0399,80.3394,79.5907,80.3394,205308.0
2022-07-15 10:25:00,80.53,80.74,80.29,80.73,63383.0,80.3893,80.5989,80.1497,80.589,63383.0
2022-07-15 10:30:00,80.73,80.82,80.51,80.75,67869.0,80.589,80.6788,80.3693,80.6089,67869.0
2022-07-15 10:35:00,80.75,81.1,80.6,80.9,82617.0,80.6089,80.9583,80.4592,80.7587,82617.0
2022-07-15 10:40:00,80.93,80.93,80.63,80.79,49779.0,80.7886,80.7886,80.4891,80.6489,49779.0
2022-07-15 10:45:00,80.75,80.86,80.44,80.66,128901.0,80.6089,80.7187,80.2995,80.5191,128901.0
2022-07-15 10:50:00,80.66,80.85,80.5,80.57,47433.0,80.5191,80.7087,80.3594,80.4292,47433.0
2022-07-15 10:55:00,80.54,80.82,80.47,80.7,25791.0,80.3993,80.6788,80.3294,80.559,25791.0
2022-07-15 11:00:00,80.73,80.89,80.66,80.77,46798.0,80.589,80.7487,80.5191,80.6289,46798.0
2022-07-15 11:05:00,80.78,80.89,80.72,80.82,37761.0,80.6389,80.7487,80.579,80.6788,37761.0
2022-07-15 11:10:00,80.83,81.07,80.83,80.99,78279.0,80.6888,80.9284,80.6888,80.8485,78279.0
2022-07-15 11:15:00,81.01,81.24,81.01,81.18,114669.0,80.8685,81.0981,80.8685,81.0382,114669.0
2022-07-15 11:20:00,81.21,81.26,81.1,81.15,55204.0,81.0681,81.118,80.9583,81.0082,55204.0
2022-07-15 11:25:00,81.15,81.15,80.89,80.89,38996.0,81.0082,81.0082,80.7487,80.7487,38996.0
2022-07-15 11:30:00,80.9,81.28,80.9,81.22,46107.0,80.7587,81.138,80.7587,81.0781,46107.0
2022-07-15 11:35:00,81.18,81.18,80.97,81.12,30709.0,81.0382,81.0382,80.8285,80.9783,30709.0
2022-07-15 11:40:00,81.11,81.22,81.04,81.2,45351.0,80.9683,81.0781,80.8984,81.0581,45351.0
2022-07-15 11:45:00,81.19,81.3,81.14,81.24,48155.0,81.0482,81.158,80.9982,81.0981,48155.0
2022-07-15 11:50:00,81.2,81.41,81.1,81.35,35902.0,81.0581,81.2678,80.9583,81.2079,35902.0
2022-07-15 11:55:00,81.33,81.49,81.26,81.46,43264.0,81.1879,81.3476,81.118,81.3177,43264.0
2022-07-15 12:00:00,81.46,81.8,81.44,81.73,123231.0,81.3177,81.6571,81.2977,81.5872,123231.0
2022-07-15 12:05:00,81.72,81.76,81.37,81.5,123733.0,81.5772,81.6172,81.2278,81.3576,123733.0
2022-07-15 12:10:00,81.48,81.6,81.45,81.55,84105.0,81.3376,81.4574,81.3077,81.4075,84105.0
2022-07-15 12:15:00,81.55,81.77,81.55,81.65,80238.0,81.4075,81.6271,81.4075,81.5073,80238.0
2022-07-15 12:20:00,81.66,81.9,81.62,81.87,42845.0,81.5173,81.7569,81.4774,81.727,42845.0
2022-07-15 12:25:00,81.86,81.89,81.76,81.84,30014.0,81.717,81.7469,81.6172,81.697,30014.0
2022-07-15 12:30:00,81.86,81.92,81.59,81.59,95576.0,81.717,81.7769,81.4475,81.4475,95576.0
2022-07-15 12:35:00,81.59,81.63,81.5,81.54,318991.0,81.4475,81.4874,81.3576,81.3975,318991.0
2022-07-15 12:40:00,81.52,81.8,81.46,81.66,124928.0,81.3776,81.6571,81.3177,81.5173,124928.0
2022-07-15 12:45:00,81.65,81.77,81.63,81.68,28136.0,81.5073,81.6271,81.4874,81.5373,28136.0
2022-07-15 12:50:00,81.68,81.74,81.62,81.71,34203.0,81.5373,81.5972,81.4774,81.5672,34203.0
2022-07-15 12:55:00,81.72,81.78,81.64,81.73,34407.0,81.5772,81.6371,81.4974,81.5872,34407.0
2022-07-15 13:00:00,81.72,81.88,81.72,81.83,59072.0,81.5772,81.7369,81.5772,81.687,59072.0
2022-07-15 13:05:00,81.83,82.03,81.81,82.01,55421.0,81.687,81.8867,81.6671,81.8667,55421.0
2022-07-15 13:10:00,82.02,82.02,81.87,81.98,56848.0,81.8767,81.8767,81.727,81.8368,56848.0
2022-07-15 13:15:00,81.96,82.07,81.92,82.03,24038.0,81.8168,81.9266,81.7769,81.8867,24038.0
2022-07-15 13:20:00,82.03,82.09,81.91,81.92,49485.0,81.8867,81.9466,81.7669,81.7769,49485.0
2022-07-15 13:25:00,81.96,82.04,81.95,82.04,39287.0,81.8168,81.8967,81.8068,81.8967,39287.0
2022-07-15 13:30:00,82.03,82.05,81.92,81.97,35313.0,81.8867,81.9067,81.7769,81.8268,35313.0
2022-07-15 13:35:00,81.97,82.03,81.92,82.01,33492.0,81.8268,81.8867,81.7769,81.8667,33492.0
2022-07-15 13:40:00,82.0,82.07,81.93,81.97,53048.0,81.8567,81.9266,81.7869,81.8268,53048.0
2022-07-15 13:45:00,81.96,82.01,81.93,81.98,32928.0,81.8168,81.8667,81.7869,81.8368,32928.0
2022-07-15 13:50:00,81.97,82.12,81.95,82.01,65995.0,81.8268,81.9765,81.8068,81.8667,65995.0
2022-07-15 13:55:00,82.01,82.12,81.94,82.06,60370.0,81.8667,81.9765,81.7968,81.9166,60370.0
2022-07-15 14:00:00,82.09,82.14,81.91,81.95,34209.0,81.9466,81.9965,81.7669,81.8068,34209.0
2022-07-15 14:05:00,81.95,82.0,81.79,81.95,106605.0,81.8068,81.8567,81.6471,81.8068,106605.0
2022-07-15 14:10:00,81.95,81.95,81.85,81.9,49347.0,81.8068,81.8068,81.707,81.7569,49347.0
2022-07-15 14:15:00,81.9,81.98,81.82,81.94,34693.0,81.7569,81.8368,81.6771,81.7968,34693.0
2022-07-15 14:20:00,81.94,81.95,81.75,81.75,93116.0,81.7968,81.8068,81.6072,81.6072,93116.0
2022-07-15 14:25:00,81.75,81.99,81.68,81.99,52902.0,81.6072,81.8468,81.5373,81.8468,52902.0
2022-07-15 14:30:00,81.97,82.0,81.88,81.91,51112.0,81.8268,81.8567,81.7369,81.7669,51112.0
2022-07-15 14:35:00,81.91,81.98,81.9,81.91,30904.0,81.7669,81.8368,81.7569,81.7669,30904.0
2022-07-15 14:40:00,81.92,82.0,81.84,81.94,46879.0,81.7769,81.8567,81.697,81.7968,46879.0
2022-07-15 14:45:00,81.94,82.06,81.89,82.06,41350.0,81.7968,81.9166,81.7469,81.9166,41350.0
2022-07-15 14:50:00,82.06,82.17,82.0,82.0,67614.0,81.9166,82.0264,81.8567,81.8567,67614.0
2022-07-15 14:55:00,81.99,82.0,81.88,81.98,34083.0,81.8468,81.8567,81.7369,81.8368,34083.0
2022-07-15 15:00:00,81.94,81.95,81.71,81.75,40954.0,81.7968,81.8068,81.5672,81.6072,40954.0
2022-07-15 15:05:00,81.76,81.77,81.58,81.75,45575.0,81.6172,81.6271,81.4375,81.6072,45575.0
2022-07-15 15:10:00,81.76,81.92,81.68,81.9,91211.0,81.6172,81.7769,81.5373,81.7569,91211.0
2022-07-15 15:15:00,81.9,81.96,81.76,81.79,80936.0,81.7569,81.8168,81.6172,81.6471,80936.0
2022-07-15 15:20:00,81.79,81.93,81.7,81.72,66130.0,81.6471,81.7869,81.5573,81.5772,66130.0
2022-07-15 15:25:00,81.7,81.95,81.69,81.93,38065.0,81.5573,81.8068,81.5473,81.7869,38065.0
2022-07-15 15:30:00,81.94,82.09,81.82,82.01,251877.0,81.7968,81.9466,81.6771,81.8667,251877.0
2022-07-15 15:35:00,82.02,82.12,81.91,81.95,85551.0,81.8767,81.9765,81.7669,81.8068,85551.0
2022-07-15 15:40:00,81.94,82.01,81.81,81.96,113938.0,81.7968,81.8667,81.6671,81.8168,113938.0
2022-07-15 15:45:00,81.95,82.03,81.83,81.84,84751.0,81.8068,81.8867,81.687,81.697,84751.0
2022-07-15 15:50:00,81.84,82.23,81.84,82.2,315052.0,81.697,82.0863,81.697,82.0564,315052.0
2022-07-15 15:55:00,82.19,82.44,82.16,82.37,532735.0,82.0464,82.296,82.0165,82.2261,532735.0
2022-07-18 09:30:00,83.28,84.62,82.84,84.51,472688.0,83.1345,84.4722,82.6953,84.3624,472688.0
2022-07-18 09:35:00,84.4,84.58,83.53,83.53,306380.0,84.2525,84.4322,83.3841,83.3841,306380.0
2022-07-18 09:40:00,83.52,83.82,83.37,83.71,238035.0,83.3741,83.6736,83.2243,83.5638,238035.0
2022-07-18 09:45:00,83.71,84.17,83.6,83.71,166567.0,83.5638,84.0229,83.4539,83.5638,166567.0
2022-07-18 09:50:00,83.68,84.06,83.46,83.67,143812.0,83.5338,83.9131,83.3142,83.5238,143812.0
2022-07-18 09:55:00,83.67,83.73,83.19,83.33,120911.0,83.5238,83.5837,83.0447,83.1844,120911.0
2022-07-18 10:00:00,83.35,83.36,82.8,82.97,126096.0,83.2044,83.2144,82.6553,82.825,126096.0
2022-07-18 10:05:00,82.95,83.42,82.87,83.38,124421.0,82.8051,83.2743,82.7252,83.2343,124421.0
2022-07-18 10:10:00,83.39,83.49,82.99,83.4,99181.0,83.2443,83.3441,82.845,83.2543,99181.0
2022-07-18 10:15:00,83.4,83.44,83.2,83.34,102556.0,83.2543,83.2942,83.0546,83.1944,102556.0
2022-07-18 10:20:00,83.33,83.66,83.27,83.33,112385.0,83.1844,83.5138,83.1245,83.1844,112385.0
2022-07-18 10:25:00,83.33,83.64,83.31,83.53,62658.0,83.1844,83.4939,83.1644,83.3841,62658.0
2022-07-18 10:30:00,83.52,83.76,83.35,83.76,76105.0,83.3741,83.6137,83.2044,83.6137,76105.0
2022-07-18 10:35:00,83.77,83.8,83.49,83.55,72755.0,83.6236,83.6536,83.3441,83.404,72755.0
2022-07-18 10:40:00,83.55,83.59,83.34,83.36,48485.0,83.404,83.444,83.1944,83.2144,48485.0
2022-07-18 10:45:00,83.36,83.45,82.81,82.97,150491.0,83.2144,83.3042,82.6653,82.825,150491.0
2022-07-18 10:50:00,82.98,83.22,82.89,83.22,59478.0,82.835,83.0746,82.7452,83.0746,59478.0
2022-07-18 10:55:00,83.2,83.2,83.0,83.15,46128.0,83.0546,83.0546,82.855,83.0047,46128.0
2022-07-18 11:00:00,83.14,83.18,82.98,83.05,31194.0,82.9947,83.0347,82.835,82.9049,31194.0
2022-07-18 11:05:00,83.07,83.07,82.91,82.98,45465.0,82.9249,82.9249,82.7651,82.835,45465.0
2022-07-18 11:10:00,82.97,82.99,82.7,82.78,63616.0,82.825,82.845,82.5555,82.6354,63616.0
2022-07-18 11:15:00,82.75,82.86,82.67,82.72,34100.0,82.6054,82.7152,82.5256,82.5755,34100.0
2022-07-18 11:20:00,82.73,82.75,82.59,82.72,51803.0,82.5855,82.6054,82.4457,82.5755,51803.0
2022-07-18 11:25:00,82.72,82.93,82.7,82.8,56121.0,82.5755,82.7851,82.5555,82.6553,56121.0
2022-07-18 11:30:00,82.82,83.09,82.82,83.03,47945.0,82.6753,82.9448,82.6753,82.8849,47945.0
2022-07-18 11:35:00,83.02,83.23,82.92,83.18,49784.0,82.875,83.0846,82.7751,83.0347,49784.0
2022-07-18 11:40:00,83.17,83.19,82.96,83.07,35282.0,83.0247,83.0447,82.8151,82.9249,35282.0
2022-07-18 11:45:00,83.09,83.1,82.87,83.05,66230.0,82.9448,82.9548,82.7252,82.9049,66230.0
2022-07-18 11:50:00,83.05,83.05,82.83,82.94,39079.0,82.9049,82.9049,82.6853,82.7951,39079.0
2022-07-18 11:55:00,82.95,82.95,82.62,82.62,49596.0,82.8051,82.8051,82.4757,82.4757,49596.0
2022-07-18 12:00:00,82.64,82.75,82.54,82.55,50243.0,82.4956,82.6054,82.3958,82.4058,50243.0
2022-07-18 12:05:00,82.54,82.6,82.35,82.45,66950.0,82.3958,82.4557,82.2061,82.306,66950.0
2022-07-18 12:10:00,82.46,82.73,82.46,82.7,23255.0,82.3159,82.5855,82.3159,82.5555,23255.0
2022-07-18 12:15:00,82.7,82.82,82.7,82.78,26518.0,82.5555,82.6753,82.5555,82.6354,26518.0
2022-07-18 12:20:00,82.79,83.06,82.77,82.81,86064.0,82.6454,82.9149,82.6254,82.6653,86064.0
2022-07-18 12:25:00,82.81,82.9,82.74,82.77,36828.0,82.6653,82.7552,82.5954,82.6254,36828.0
2022-07-18 12:30:00,82.75,82.76,82.44,82.47,23584.0,82.6054,82.6154,82.296,82.3259,23584.0
2022-07-18 12:35:00,82.46,82.58,82.44,82.5,36564.0,82.3159,82.4357,82.296,82.3559,36564.0
2022-07-18 12:40:00,82.51,82.63,82.49,82.61,82563.0,82.3658,82.4856,82.3459,82.4657,82563.0
2022-07-18 12:45:00,82.6,82.62,82.4,82.4,26239.0,82.4557,82.4757,82.256,82.256,26239.0
2022-07-18 12:50:00,82.39,82.39,81.96,81.96,136725.0,82.2461,82.2461,81.8168,81.8168,136725.0
2022-07-18 12:55:00,81.96,82.2,81.93,82.04,152196.0,81.8168,82.0564,81.7869,81.8967,152196.0
2022-07-18 13:00:00,82.04,82.07,81.96,82.06,24500.0,81.8967,81.9266,81.8168,81.9166,24500.0
2022-07-18 13:05:00,82.06,82.15,81.97,81.97,61673.0,81.9166,82.0065,81.8268,81.8268,61673.0
2022-07-18 13:10:00,81.96,81.97,81.77,81.94,83990.0,81.8168,81.8268,81.6271,81.7968,83990.0
2022-07-18 13:15:00,81.94,81.96,81.55,81.57,148942.0,81.7968,81.8168,81.4075,81.4275,148942.0
2022-07-18 13:20:00,81.56,81.66,81.49,81.66,98236.0,81.4175,81.5173,81.3476,81.5173,98236.0
2022-07-18 13:25:00,81.66,81.76,81.64,81.66,41179.0,81.5173,81.6172,81.4974,81.5173,41179.0
2022-07-18 13:30:00,81.69,81.71,81.37,81.41,69262.0,81.5473,81.5672,81.2278,81.2678,69262.0
2022-07-18 13:35:00,81.4,81.57,81.38,81.47,57078.0,81.2578,81.4275,81.2378,81.3277,57078.0
2022-07-18 13:40:00,81.48,81.57,81.39,81.47,64230.0,81.3376,81.4275,81.2478,81.3277,64230.0
2022-07-18 13:45:00,81.46,81.49,81.15,81.19,78787.0,81.3177,81.3476,81.0082,81.0482,78787.0
2022-07-18 13:50:00,81.2,81.26,81.07,81.08,40769.0,81.0581,81.118,80.9284,80.9383,40769.0
2022-07-18 13:55:00,81.11,81.16,80.81,81.04,170981.0,80.9683,81.0182,80.6688,80.8984,170981.0
2022-07-18 14:00:00,81.03,81.09,80.82,81.01,63985.0,80.8884,80.9483,80.6788,80.8685,63985.0
2022-07-18 14:05:00,81.01,81.09,80.93,80.98,63757.0,80.8685,80.9483,80.7886,80.8385,63757.0
2022-07-18 14:10:00,80.93,81.06,80.82,80.98,36448.0,80.7886,80.9184,80.6788,80.8385,36448.0
2022-07-18 14:15:00,80.99,81.37,80.95,81.25,154025.0,80.8485,81.2278,80.8086,81.108,154025.0
2022-07-18 14:20:00,81.24,81.24,81.06,81.07,47007.0,81.0981,81.0981,80.9184,80.9284,47007.0
2022-07-18 14:25:00,81.06,81.06,80.78,80.84,108358.0,80.9184,80.9184,80.6389,80.6988,108358.0
2022-07-18 14:30:00,80.84,81.03,80.8,81.02,44520.0,80.6988,80.8884,80.6588,80.8784,44520.0
2022-07-18 14:35:00,81.03,81.2,80.92,80.94,130724.0,80.8884,81.0581,80.7786,80.7986,130724.0
2022-07-18 14:40:00,80.95,81.05,80.66,80.67,141058.0,80.8086,80.9084,80.5191,80.5291,141058.0
2022-07-18 14:45:00,80.68,80.69,80.48,80.54,95706.0,80.539,80.549,80.3394,80.3993,95706.0
2022-07-18 14:50:00,80.55,80.55,80.3,80.37,82940.0,80.4093,80.4093,80.1597,80.2296,82940.0
2022-07-18 14:55:00,80.35,80.4,80.21,80.39,74082.0,80.2096,80.2595,80.0699,80.2496,74082.0
2022-07-18 15:00:00,80.39,80.39,80.03,80.1,66865.0,80.2496,80.2496,79.8902,79.9601,66865.0
2022-07-18 15:05:00,80.1,80.36,80.09,80.17,87808.0,79.9601,80.2196,79.9501,80.0299,87808.0
2022-07-18 15:10:00,80.18,80.19,79.95,80.06,67707.0,80.0399,80.0499,79.8103,79.9201,67707.0
2022-07-18 15:15:00,80.07,80.2,80.05,80.14,115941.0,79.9301,80.0599,79.9101,80.0,115941.0
2022-07-18 15:20:00,80.14,80.26,80.08,80.15,231771.0,80.0,80.1198,79.9401,80.01,231771.0
2022-07-18 15:25:00,80.14,80.23,79.76,79.77,102058.0,80.0,80.0898,79.6207,79.6306,102058.0
2022-07-18 15:30:00,79.79,79.92,79.55,79.59,216701.0,79.6506,79.7804,79.411,79.4509,216701.0
2022-07-18 15:35:00,79.6,79.74,79.38,79.41,145000.0,79.4609,79.6007,79.2413,79.2713,145000.0
2022-07-18 15:40:00,79.42,79.64,79.41,79.56,128786.0,79.2812,79.5009,79.2713,79.421,128786.0
2022-07-18 15:45:00,79.55,79.55,79.38,79.47,313357.0,79.411,79.411,79.2413,79.3312,313357.0
2022-07-18 15:50:00,79.46,79.88,79.29,79.86,468219.0,79.3212,79.7404,79.1515,79.7205,468219.0
2022-07-18 15:55:00,79.86,79.87,79.73,79.73,379676.0,79.7205,79.7305,79.5907,79.5907,379676.0
2022-07-19 09:30:00,81.02,81.53,80.46,80.54,400260.0,80.8784,81.3876,80.3194,80.3993,400260.0
2022-07-19 09:35:00,80.53,81.03,80.38,80.73,167525.0,80.3893,80.8884,80.2396,80.589,167525.0
2022-07-19 09:40:00,80.76,80.88,80.13,80.2,186881.0,80.6189,80.7387,79.99,80.0599,186881.0
2022-07-19 09:45:00,80.23,80.63,80.05,80.44,216240.0,80.0898,80.4891,79.9101,80.2995,216240.0
2022-07-19 09:50:00,80.42,81.33,80.42,81.19,221638.0,80.2795,81.1879,80.2795,81.0482,221638.0
2022-07-19 09:55:00,81.21,81.94,81.2,81.68,210626.0,81.0681,81.7968,81.0581,81.5373,210626.0
2022-07-19 10:00:00,81.71,81.89,81.63,81.75,139058.0,81.5672,81.7469,81.4874,81.6072,139058.0
2022-07-19 10:05:00,81.75,81.78,81.23,81.49,210832.0,81.6072,81.6371,81.0881,81.3476,210832.0
2022-07-19 10:10:00,81.45,81.79,81.34,81.37,109734.0,81.3077,81.6471,81.1979,81.2278,109734.0
2022-07-19 10:15:00,81.37,81.6,81.29,81.56,73298.0,81.2278,81.4574,81.148,81.4175,73298.0
2022-07-19 10:20:00,81.53,81.66,81.34,81.39,76169.0,81.3876,81.5173,81.1979,81.2478,76169.0
2022-07-19 10:25:00,81.4,81.83,81.38,81.78,130808.0,81.2578,81.687,81.2378,81.6371,130808.0
2022-07-19 10:30:00,81.77,82.19,81.69,82.15,261621.0,81.6271,82.0464,81.5473,82.0065,261621.0
2022-07-19 10:35:00,82.16,82.39,82.08,82.32,168848.0,82.0165,82.2461,81.9366,82.1762,168848.0
2022-07-19 10:40:00,82.32,82.63,82.26,82.6,201757.0,82.1762,82.4856,82.1163,82.4557,201757.0
2022-07-19 10:45:00,82.64,82.79,82.42,82.75,177251.0,82.4956,82.6454,82.276,82.6054,177251.0
2022-07-19 10:50:00,82.75,82.95,82.72,82.76,127184.0,82.6054,82.8051,82.5755,82.6154,127184.0
2022-07-19 10:55:00,82.76,82.81,82.49,82.71,135887.0,82.6154,82.6653,82.3459,82.5655,135887.0
2022-07-19 11:00:00,82.73,83.03,82.69,82.93,143999.0,82.5855,82.8849,82.5455,82.7851,143999.0
2022-07-19 11:05:00,82.91,83.05,82.71,82.77,113973.0,82.7651,82.9049,82.5655,82.6254,113973.0
2022-07-19 11:10:00,82.78,82.96,82.67,82.91,147642.0,82.6354,82.8151,82.5256,82.7651,147642.0
2022-07-19 11:15:00,82.9,83.1,82.88,83.0,176159.0,82.7552,82.9548,82.7352,82.855,176159.0
2022-07-19 11:20:00,83.01,83.08,82.85,83.05,147984.0,82.865,82.9349,82.7053,82.9049,147984.0
2022-07-19 11:25:00,83.06,83.28,83.02,83.22,113314.0,82.9149,83.1345,82.875,83.0746,113314.0
2022-07-19 11:30:00,83.22,83.36,83.13,83.2,149051.0,83.0746,83.2144,82.9848,83.0546,149051.0
2022-07-19 11:35:00,83.21,83.27,83.06,83.21,109347.0,83.0646,83.1245,82.9149,83.0646,109347.0
2022-07-19 11:40:00,83.21,83.34,83.09,83.28,54816.0,83.0646,83.1944,82.9448,83.1345,54816.0
2022-07-19 11:45:00,83.29,83.33,83.16,83.23,114786.0,83.1445,83.1844,83.0147,83.0846,114786.0
2022-07-19 11:50:00,83.23,83.39,83.16,83.39,163448.0,83.0846,83.2443,83.0147,83.2443,163448.0
2022-07-19 11:55:00,83.4,83.46,83.32,83.41,104700.0,83.2543,83.3142,83.1744,83.2643,104700.0
2022-07-19 12:00:00,83.4,83.46,83.17,83.2,62682.0,83.2543,83.3142,83.0247,83.0546,62682.0
2022-07-19 12:05:00,83.21,83.23,83.0,83.21,234923.0,83.0646,83.0846,82.855,83.0646,234923.0
2022-07-19 12:10:00,83.22,83.28,83.16,83.26,74321.0,83.0746,83.1345,83.0147,83.1145,74321.0
2022-07-19 12:15:00,83.27,83.27,83.04,83.13,47505.0,83.1245,83.1245,82.8949,82.9848,47505.0
2022-07-19 12:20:00,83.13,83.13,83.0,83.03,40346.0,82.9848,82.9848,82.855,82.8849,40346.0
2022-07-19 12:25:00,83.02,83.05,82.95,83.05,42476.0,82.875,82.9049,82.8051,82.9049,42476.0
2022-07-19 12:30:00,83.04,83.13,82.87,82.88,73766.0,82.8949,82.9848,82.7252,82.7352,73766.0
2022-07-19 12:35:00,82.87,82.87,82.65,82.8,103109.0,82.7252,82.7252,82.5056,82.6553,103109.0
2022-07-19 12:40:00,82.8,82.84,82.64,82.72,101878.0,82.6553,82.6953,82.4956,82.5755,101878.0
2022-07-19 12:45:00,82.72,82.83,82.65,82.67,72666.0,82.5755,82.6853,82.5056,82.5256,72666.0
2022-07-19 12:50:00,82.67,82.84,82.62,82.7,41479.0,82.5256,82.6953,82.4757,82.5555,41479.0
2022-07-19 12:55:00,82.68,82.82,82.63,82.76,43883.0,82.5355,82.6753,82.4856,82.6154,43883.0
2022-07-19 13:00:00,82.76,82.77,82.61,82.73,61240.0,82.6154,82.6254,82.4657,82.5855,61240.0
2022-07-19 13:05:00,82.73,82.86,82.62,82.63,57037.0,82.5855,82.7152,82.4757,82.4856,57037.0
2022-07-19 13:10:00,82.64,82.64,82.47,82.53,57389.0,82.4956,82.4956,82.3259,82.3858,57389.0
2022-07-19 13:15:00,82.53,82.65,82.5,82.54,52885.0,82.3858,82.5056,82.3559,82.3958,52885.0
2022-07-19 13:20:00,82.53,82.6,82.34,82.59,110952.0,82.3858,82.4557,82.1961,82.4457,110952.0
2022-07-19 13:25:00,82.59,82.66,82.49,82.56,40348.0,82.4457,82.5156,82.3459,82.4158,40348.0
2022-07-19 13:30:00,82.56,82.82,82.53,82.81,50653.0,82.4158,82.6753,82.3858,82.6653,50653.0
2022-07-19 13:35:00,82.81,82.85,82.57,82.7,92871.0,82.6653,82.7053,82.4257,82.5555,92871.0
2022-07-19 13:40:00,82.7,82.96,82.69,82.95,136589.0,82.5555,82.8151,82.5455,82.8051,136589.0
2022-07-19 13:45:00,82.95,83.1,82.92,83.07,59017.0,82.8051,82.9548,82.7751,82.9249,59017.0
2022-07-19 13:50:00,83.07,83.16,82.99,83.13,61803.0,82.9249,83.0147,82.845,82.9848,61803.0
2022-07-19 13:55:00,83.13,83.13,83.02,83.06,43973.0,82.9848,82.9848,82.875,82.9149,43973.0
2022-07-19 14:00:00,83.05,83.18,83.0,83.17,114225.0,82.9049,83.0347,82.855,83.0247,114225.0
2022-07-19 14:05:00,83.16,83.23,83.09,83.14,78834.0,83.0147,83.0846,82.9448,82.9947,78834.0
2022-07-19 14:10:00,83.13,83.23,83.09,83.12,107015.0,82.9848,83.0846,82.9448,82.9748,107015.0
2022-07-19 14:15:00,83.1,83.11,82.95,82.95,65155.0,82.9548,82.9648,82.8051,82.8051,65155.0
2022-07-19 14:20:00,82.96,82.99,82.68,82.8,69471.0,82.8151,82.845,82.5355,82.6553,69471.0
2022-07-19 14:25:00,82.81,82.87,82.61,82.68,38617.0,82.6653,82.7252,82.4657,82.5355,38617.0
2022-07-19 14:30:00,82.68,82.79,82.67,82.77,46919.0,82.5355,82.6454,82.5256,82.6254,46919.0
2022-07-19 14:35:00,82.76,82.83,82.71,82.77,48593.0,82.6154,82.6853,82.5655,82.6254,48593.0
2022-07-19 14:40:00,82.77,82.91,82.74,82.75,78505.0,82.6254,82.7651,82.5954,82.6054,78505.0
2022-07-19 14:45:00,82.75,82.79,82.56,82.62,91008.0,82.6054,82.6454,82.4158,82.4757,91008.0
2022-07-19 14:50:00,82.61,82.84,82.54,82.75,173277.0,82.4657,82.6953,82.3958,82.6054,173277.0
2022-07-19 14:55:00,82.72,82.8,82.59,82.77,76228.0,82.5755,82.6553,82.4457,82.6254,76228.0
2022-07-19 15:00:00,82.77,82.82,82.58,82.59,63167.0,82.6254,82.6753,82.4357,82.4457,63167.0
2022-07-19 15:05:00,82.6,82.94,82.59,82.92,59362.0,82.4557,82.7951,82.4457,82.7751,59362.0
2022-07-19 15:10:00,82.91,83.02,82.88,82.98,48538.0,82.7651,82.875,82.7352,82.835,48538.0
2022-07-19 15:15:00,83.0,83.22,82.98,83.21,75420.0,82.855,83.0746,82.835,83.0646,75420.0
2022-07-19 15:20:00,83.22,83.26,83.01,83.05,46612.0,83.0746,83.1145,82.865,82.9049,46612.0
2022-07-19 15:25:00,83.05,83.2,82.91,82.93,55281.0,82.9049,83.0546,82.7651,82.7851,55281.0
2022-07-19 15:30:00,82.93,83.0,82.81,82.83,166945.0,82.7851,82.855,82.6653,82.6853,166945.0
2022-07-19 15:35:00,82.84,83.06,82.83,83.04,203379.0,82.6953,82.9149,82.6853,82.8949,203379.0
2022-07-19 15:40:00,83.03,83.15,83.0,83.15,202056.0,82.8849,83.0047,82.855,83.0047,202056.0
2022-07-19 15:45:00,83.15,83.17,82.94,82.94,238949.0,83.0047,83.0247,82.7951,82.7951,238949.0
2022-07-19 15:50:00,82.94,83.28,82.94,83.19,375786.0,82.7951,83.1345,82.7951,83.0447,375786.0
2022-07-19 15:55:00,83.2,83.44,83.16,83.3,513364.0,83.0546,83.2942,83.0147,83.1545,513364.0
2022-07-20 09:30:00,83.41,84.69,83.38,84.53,491341.0,83.2643,84.542,83.2343,84.3823,491341.0
2022-07-20 09:35:00,84.55,85.1,84.54,84.8,283173.0,84.4023,84.9513,84.3923,84.6518,283173.0
2022-07-20 09:40:00,84.74,85.41,84.74,85.38,251160.0,84.592,85.2608,84.592,85.2308,251160.0
2022-07-20 09:45:00,85.38,85.93,85.36,85.84,505773.0,85.2308,85.7799,85.2109,85.69,505773.0
2022-07-20 09:50:00,85.85,85.86,85.04,85.23,286437.0,85.7,85.71,84.8914,85.0811,286437.0
2022-07-20 09:55:00,85.28,85.28,84.77,85.1,183863.0,85.131,85.131,84.6219,84.9513,183863.0
2022-07-20 10:00:00,85.09,85.46,85.08,85.41,173935.0,84.9413,85.3107,84.9314,85.2608,173935.0
2022-07-20 10:05:00,85.41,85.86,85.29,85.78,273763.0,85.2608,85.71,85.141,85.6301,273763.0
2022-07-20 10:10:00,85.77,86.25,85.76,86.07,297976.0,85.6202,86.0993,85.6102,85.9196,297976.0
2022-07-20 10:15:00,86.07,86.15,85.64,86.13,266760.0,85.9196,85.9995,85.4904,85.9795,266760.0
2022-07-20 10:20:00,86.14,86.34,86.12,86.21,193800.0,85.9895,86.1892,85.9695,86.0594,193800.0
2022-07-20 10:25:00,86.23,86.38,86.09,86.38,235826.0,86.0793,86.2291,85.9396,86.2291,235826.0
2022-07-20 10:30:00,86.37,86.38,86.03,86.04,111063.0,86.2191,86.2291,85.8797,85.8897,111063.0
2022-07-20 10:35:00,86.05,86.4,85.98,86.38,176642.0,85.8997,86.2491,85.8298,86.2291,176642.0
2022-07-20 10:40:00,86.39,86.41,86.07,86.22,247584.0,86.2391,86.259,85.9196,86.0694,247584.0
2022-07-20 10:45:00,86.21,86.35,86.04,86.31,157190.0,86.0594,86.1991,85.8897,86.1592,157190.0
2022-07-20 10:50:00,86.32,86.41,86.02,86.21,275646.0,86.1692,86.259,85.8697,86.0594,275646.0
2022-07-20 10:55:00,86.23,86.24,86.0,86.14,138475.0,86.0793,86.0893,85.8497,85.9895,138475.0
2022-07-20 11:00:00,86.13,86.2,85.82,86.08,186563.0,85.9795,86.0494,85.6701,85.9296,186563.0
2022-07-20 11:05:00,86.07,86.07,85.78,85.82,122390.0,85.9196,85.9196,85.6301,85.6701,122390.0
2022-07-20 11:10:00,85.83,85.97,85.79,85.82,136860.0,85.68,85.8198,85.6401,85.6701,136860.0
2022-07-20 11:15:00,85.83,85.83,85.53,85.66,150280.0,85.68,85.68,85.3806,85.5103,150280.0
2022-07-20 11:20:00,85.64,85.85,85.47,85.6,100193.0,85.4904,85.7,85.3207,85.4504,100193.0
2022-07-20 11:25:00,85.6,85.75,85.53,85.69,261336.0,85.4504,85.6002,85.3806,85.5403,261336.0
2022-07-20 11:30:00,85.7,85.71,85.41,85.55,118579.0,85.5503,85.5603,85.2608,85.4005,118579.0
2022-07-20 11:35:00,85.54,85.63,85.31,85.51,106352.0,85.3906,85.4804,85.161,85.3606,106352.0
2022-07-20 11:40:00,85.5,85.55,85.33,85.43,120093.0,85.3506,85.4005,85.1809,85.2807,120093.0
2022-07-20 11:45:00,85.44,85.53,85.31,85.32,116123.0,85.2907,85.3806,85.161,85.1709,116123.0
2022-07-20 11:50:00,85.32,85.55,85.31,85.53,148863.0,85.1709,85.4005,85.161,85.3806,148863.0
2022-07-20 11:55:00,85.5,85.51,85.33,85.51,108456.0,85.3506,85.3606,85.1809,85.3606,108456.0
2022-07-20 12:00:00,85.52,85.72,85.49,85.7,205107.0,85.3706,85.5702,85.3406,85.5503,205107.0
2022-07-20 12:05:00,85.69,85.82,85.43,85.52,155343.0,85.5403,85.6701,85.2807,85.3706,155343.0
2022-07-20 12:10:00,85.51,85.56,85.34,85.5,56270.0,85.3606,85.4105,85.1909,85.3506,56270.0
2022-07-20 12:15:00,85.51,85.54,85.19,85.22,145145.0,85.3606,85.3906,85.0412,85.0711,145145.0
2022-07-20 12:20:00,85.26,85.26,85.01,85.06,148197.0,85.111,85.111,84.8615,84.9114,148197.0
2022-07-20 12:25:00,85.07,85.15,84.95,84.96,96471.0,84.9214,85.0012,84.8016,84.8116,96471.0
2022-07-20 12:30:00,84.96,85.2,84.95,85.17,50687.0,84.8116,85.0511,84.8016,85.0212,50687.0
2022-07-20 12:35:00,85.18,85.26,85.09,85.21,85512.0,85.0312,85.111,84.9413,85.0611,85512.0
2022-07-20 12:40:00,85.2,85.2,84.52,84.57,146190.0,85.0511,85.0511,84.3723,84.4222,146190.0
2022-07-20 12:45:00,84.56,84.59,84.2,84.26,198128.0,84.4123,84.4422,84.0529,84.1128,198128.0
2022-07-20 12:50:00,84.25,84.65,84.19,84.59,121990.0,84.1028,84.5021,84.0429,84.4422,121990.0
2022-07-20 12:55:00,84.58,84.63,84.47,84.5,88228.0,84.4322,84.4821,84.3224,84.3524,88228.0
2022-07-20 13:00:00,84.47,84.52,83.78,83.79,200851.0,84.3224,84.3723,83.6336,83.6436,200851.0
2022-07-20 13:05:00,83.77,83.91,83.27,83.4,411722.0,83.6236,83.7634,83.1245,83.2543,411722.0
2022-07-20 13:10:00,83.4,83.4,83.05,83.37,155540.0,83.2543,83.2543,82.9049,83.2243,155540.0
2022-07-20 13:15:00,83.37,83.5,82.96,83.44,249796.0,83.2243,83.3541,82.8151,83.2942,249796.0
2022-07-20 13:20:00,83.47,83.52,83.23,83.46,64765.0,83.3242,83.3741,83.0846,83.3142,64765.0
2022-07-20 13:25:00,83.43,83.8,83.43,83.79,84522.0,83.2842,83.6536,83.2842,83.6436,84522.0
2022-07-20 13:30:00,83.77,84.16,83.72,84.04,130910.0,83.6236,84.013,83.5737,83.8932,130910.0
2022-07-20 13:35:00,84.04,84.09,83.84,84.03,109152.0,83.8932,83.9431,83.6935,83.8832,109152.0
2022-07-20 13:40:00,84.03,84.1,83.94,84.02,65804.0,83.8832,83.9531,83.7933,83.8732,65804.0
2022-07-20 13:45:00,84.04,84.05,83.52,83.56,82639.0,83.8932,83.9032,83.3741,83.414,82639.0
2022-07-20 13:50:00,83.55,83.81,83.54,83.66,93772.0,83.404,83.6636,83.394,83.5138,93772.0
2022-07-20 13:55:00,83.66,83.68,83.35,83.37,68668.0,83.5138,83.5338,83.2044,83.2243,68668.0
2022-07-20 14:00:00,83.36,83.55,83.35,83.55,101664.0,83.2144,83.404,83.2044,83.404,101664.0
2022-07-20 14:05:00,83.55,83.61,83.46,83.6,83620.0,83.404,83.4639,83.3142,83.4539,83620.0
2022-07-20 14:10:00,83.61,83.63,83.42,83.5,48504.0,83.4639,83.4839,83.2743,83.3541,48504.0
2022-07-20 14:15:00,83.48,83.68,83.45,83.68,90621.0,83.3342,83.5338,83.3042,83.5338,90621.0
2022-07-20 14:20:00,83.69,83.89,83.62,83.8,86864.0,83.5438,83.7434,83.4739,83.6536,86864.0
2022-07-20 14:25:00,83.82,84.03,83.81,83.83,92922.0,83.6736,83.8832,83.6636,83.6835,92922.0
2022-07-20 14:30:00,83.83,84.12,83.78,84.1,86068.0,83.6835,83.973,83.6336,83.9531,86068.0
2022-07-20 14:35:00,84.1,84.1,83.92,84.03,59318.0,83.9531,83.9531,83.7734,83.8832,59318.0
2022-07-20 14:40:00,84.01,84.05,83.88,83.96,39607.0,83.8632,83.9032,83.7335,83.8133,39607.0
2022-07-20 14:45:00,83.96,84.31,83.93,84.31,82421.0,83.8133,84.1627,83.7834,84.1627,82421.0
2022-07-20 14:50:00,84.26,84.26,84.0,84.01,44300.0,84.1128,84.1128,83.8532,83.8632,44300.0
2022-07-20 14:55:00,84.02,84.18,83.87,84.05,121684.0,83.8732,84.0329,83.7235,83.9032,121684.0
2022-07-20 15:00:00,84.05,84.47,84.0,84.43,83117.0,83.9032,84.3224,83.8532,84.2825,83117.0
2022-07-20 15:05:00,84.44,84.5,84.33,84.39,76232.0,84.2925,84.3524,84.1827,84.2426,76232.0
2022-07-20 15:10:00,84.37,84.58,84.37,84.53,72003.0,84.2226,84.4322,84.2226,84.3823,72003.0
2022-07-20 15:15:00,84.54,84.72,84.5,84.7,72521.0,84.3923,84.572,84.3524,84.552,72521.0
2022-07-20 15:20:00,84.71,84.87,84.63,84.69,72177.0,84.562,84.7217,84.4821,84.542,72177.0
2022-07-20 15:25:00,84.69,84.83,84.69,84.83,42859.0,84.542,84.6818,84.542,84.6818,42859.0
2022-07-20 15:30:00,84.82,84.85,84.63,84.74,90753.0,84.6718,84.7018,84.4821,84.592,90753.0
2022-07-20 15:35:00,84.72,84.77,84.32,84.33,94010.0,84.572,84.6219,84.1727,84.1827,94010.0
2022-07-20 15:40:00,84.33,84.61,84.33,84.5,88663.0,84.1827,84.4622,84.1827,84.3524,88663.0
2022-07-20 15:45:00,84.5,84.52,84.34,84.36,193665.0,84.3524,84.3723,84.1926,84.2126,193665.0
2022-07-20 15:50:00,84.34,84.64,84.3,84.58,235097.0,84.1926,84.4921,84.1527,84.4322,235097.0
2022-07-20 15:55:00,84.59,84.74,84.48,84.52,378058.0,84.4422,84.592,84.3324,84.3723,378058.0
2022-07-21 09:30:00,84.47,84.99,83.97,84.63,292844.0,84.3224,84.8415,83.8233,84.4821,292844.0
2022-07-21 09:35:00,84.64,85.04,84.26,84.96,186667.0,84.4921,84.8914,84.1128,84.8116,186667.0
2022-07-21 09:40:00,84.95,85.15,84.63,84.64,129636.0,84.8016,85.0012,84.4821,84.4921,129636.0
2022-07-21 09:45:00,84.62,85.04,84.42,84.85,124452.0,84.4722,84.8914,84.2725,84.7018,124452.0
2022-07-21 09:50:00,84.83,84.94,84.54,84.77,94597.0,84.6818,84.7916,84.3923,84.6219,94597.0
2022-07-21 09:55:00,84.79,84.99,84.3,84.44,199131.0,84.6419,84.8415,84.1527,84.2925,199131.0
2022-07-21 10:00:00,84.45,84.82,84.23,84.29,91580.0,84.3025,84.6718,84.0828,84.1427,91580.0
2022-07-21 10:05:00,84.28,85.12,84.21,84.91,172945.0,84.1328,84.9713,84.0629,84.7617,172945.0
2022-07-21 10:10:00,84.93,85.08,84.62,84.66,130025.0,84.7816,84.9314,84.4722,84.5121,130025.0
2022-07-21 10:15:00,84.67,84.99,84.48,84.59,172793.0,84.5221,84.8415,84.3324,84.4422,172793.0
2022-07-21 10:20:00,84.58,84.66,84.12,84.16,92259.0,84.4322,84.5121,83.973,84.013,92259.0
2022-07-21 10:25:00,84.16,84.19,83.7,84.07,140529.0,84.013,84.0429,83.5538,83.9231,140529.0
2022-07-21 10:30:00,84.05,84.14,83.84,83.94,43262.0,83.9032,83.993,83.6935,83.7933,43262.0
2022-07-21 10:35:00,83.97,84.52,83.97,84.31,73542.0,83.8233,84.3723,83.8233,84.1627,73542.0
2022-07-21 10:40:00,84.33,84.73,84.29,84.71,52390.0,84.1827,84.582,84.1427,84.562,52390.0
2022-07-21 10:45:00,84.72,84.73,84.55,84.61,58202.0,84.572,84.582,84.4023,84.4622,58202.0
2022-07-21 10:50:00,84.63,84.67,84.36,84.46,41775.0,84.4821,84.5221,84.2126,84.3124,41775.0
2022-07-21 10:55:00,84.46,84.68,84.4,84.46,70789.0,84.3124,84.5321,84.2525,84.3124,70789.0
2022-07-21 11:00:00,84.45,84.61,84.3,84.61,56904.0,84.3025,84.4622,84.1527,84.4622,56904.0
2022-07-21 11:05:00,84.61,84.63,84.43,84.47,41177.0,84.4622,84.4821,84.2825,84.3224,41177.0
2022-07-21 11:10:00,84.49,84.51,84.23,84.43,37607.0,84.3424,84.3624,84.0828,84.2825,37607.0
2022-07-21 11:15:00,84.45,84.49,84.29,84.31,31708.0,84.3025,84.3424,84.1427,84.1627,31708.0
2022-07-21 11:20:00,84.31,84.43,84.07,84.15,64479.0,84.1627,84.2825,83.9231,84.003,64479.0
2022-07-21 11:25:00,84.15,84.34,84.14,84.3,59288.0,84.003,84.1926,83.993,84.1527,59288.0
2022-07-21 11:30:00,84.34,84.51,84.16,84.47,47076.0,84.1926,84.3624,84.013,84.3224,47076.0
2022-07-21 11:35:00,84.5,84.5,84.14,84.14,28752.0,84.3524,84.3524,83.993,83.993,28752.0
2022-07-21 11:40:00,84.15,84.26,84.14,84.16,31582.0,84.003,84.1128,83.993,84.013,31582.0
2022-07-21 11:45:00,84.12,84.25,84.05,84.09,62719.0,83.973,84.1028,83.9032,83.9431,62719.0
2022-07-21 11:50:00,84.1,84.12,83.94,84.0,29234.0,83.9531,83.973,83.7933,83.8532,29234.0
2022-07-21 11:55:00,83.99,84.3,83.99,84.23,29964.0,83.8433,84.1527,83.8433,84.0828,29964.0
2022-07-21 12:00:00,84.26,84.55,84.25,84.5,26006.0,84.1128,84.4023,84.1028,84.3524,26006.0
2022-07-21 12:05:00,84.52,84.72,84.44,84.56,52291.0,84.3723,84.572,84.2925,84.4123,52291.0
2022-07-21 12:10:00,84.57,84.59,84.36,84.5,31241.0,84.4222,84.4422,84.2126,84.3524,31241.0
2022-07-21 12:15:00,84.51,84.62,84.47,84.55,34924.0,84.3624,84.4722,84.3224,84.4023,34924.0
2022-07-21 12:20:00,84.56,84.59,84.47,84.5,41220.0,84.4123,84.4422,84.3224,84.3524,41220.0
2022-07-21 12:25:00,84.48,84.6,84.44,84.56,62488.0,84.3324,84.4522,84.2925,84.4123,62488.0
2022-07-21 12:30:00,84.58,84.6,84.46,84.49,46920.0,84.4322,84.4522,84.3124,84.3424,46920.0
2022-07-21 12:35:00,84.5,84.56,84.37,84.56,49494.0,84.3524,84.4123,84.2226,84.4123,49494.0
2022-07-21 12:40:00,84.54,84.55,84.35,84.37,41642.0,84.3923,84.4023,84.2026,84.2226,41642.0
2022-07-21 12:45:00,84.36,84.38,84.19,84.2,73273.0,84.2126,84.2326,84.0429,84.0529,73273.0
2022-07-21 12:50:00,84.2,84.3,84.2,84.28,62509.0,84.0529,84.1527,84.0529,84.1328,62509.0
2022-07-21 12:55:00,84.31,84.35,84.22,84.27,29597.0,84.1627,84.2026,84.0729,84.1228,29597.0
2022-07-21 13:00:00,84.3,84.34,84.2,84.31,31834.0,84.1527,84.1926,84.0529,84.1627,31834.0
2022-07-21 13:05:00,84.33,84.34,84.18,84.25,21903.0,84.1827,84.1926,84.0329,84.1028,21903.0
2022-07-21 13:10:00,84.26,84.26,84.02,84.03,29450.0,84.1128,84.1128,83.8732,83.8832,29450.0
2022-07-21 13:15:00,84.02,84.22,83.98,84.1,52134.0,83.8732,84.0729,83.8333,83.9531,52134.0
2022-07-21 13:20:00,84.11,84.22,84.07,84.07,42506.0,83.9631,84.0729,83.9231,83.9231,42506.0
2022-07-21 13:25:00,84.06,84.13,83.97,84.13,36570.0,83.9131,83.983,83.8233,83.983,36570.0
2022-07-21 13:30:00,84.15,84.19,83.93,83.94,60235.0,84.003,84.0429,83.7834,83.7933,60235.0
2022-07-21 13:35:00,83.93,84.08,83.85,84.03,286545.0,83.7834,83.9331,83.7035,83.8832,286545.0
2022-07-21 13:40:00,84.03,84.06,83.8,83.81,141107.0,83.8832,83.9131,83.6536,83.6636,141107.0
2022-07-21 13:45:00,83.82,83.84,83.57,83.63,120813.0,83.6736,83.6935,83.424,83.4839,120813.0
2022-07-21 13:50:00,83.62,83.62,83.34,83.46,119857.0,83.4739,83.4739,83.1944,83.3142,119857.0
2022-07-21 13:55:00,83.45,83.67,83.43,83.59,52934.0,83.3042,83.5238,83.2842,83.444,52934.0
2022-07-21 14:00:00,83.59,83.74,83.58,83.65,82427.0,83.444,83.5937,83.434,83.5039,82427.0
2022-07-21 14:05:00,83.63,83.76,83.58,83.7,53659.0,83.4839,83.6137,83.434,83.5538,53659.0
2022-07-21 14:10:00,83.72,83.95,83.7,83.91,69818.0,83.5737,83.8033,83.5538,83.7634,69818.0
2022-07-21 14:15:00,83.91,84.14,83.85,84.08,43151.0,83.7634,83.993,83.7035,83.9331,43151.0
2022-07-21 14:20:00,84.09,84.2,84.06,84.1,30543.0,83.9431,84.0529,83.9131,83.9531,30543.0
2022-07-21 14:25:00,84.11,84.16,84.0,84.13,49028.0,83.9631,84.013,83.8532,83.983,49028.0
2022-07-21 14:30:00,84.14,84.14,83.98,84.0,30384.0,83.993,83.993,83.8333,83.8532,30384.0
2022-07-21 14:35:00,84.0,84.03,83.92,83.97,29922.0,83.8532,83.8832,83.7734,83.8233,29922.0
2022-07-21 14:40:00,83.98,84.11,83.85,83.89,116028.0,83.8333,83.9631,83.7035,83.7434,116028.0
2022-07-21 14:45:00,83.89,84.14,83.88,84.14,51923.0,83.7434,83.993,83.7335,83.993,51923.0
2022-07-21 14:50:00,84.14,84.15,84.02,84.07,25710.0,83.993,84.003,83.8732,83.9231,25710.0
2022-07-21 14:55:00,84.08,84.09,83.92,83.98,36287.0,83.9331,83.9431,83.7734,83.8333,36287.0
2022-07-21 15:00:00,83.98,84.03,83.83,83.99,28547.0,83.8333,83.8832,83.6835,83.8433,28547.0
2022-07-21 15:05:00,83.98,84.13,83.95,84.1,30441.0,83.8333,83.983,83.8033,83.9531,30441.0
2022-07-21 15:10:00,84.1,84.1,83.95,84.05,60246.0,83.9531,83.9531,83.8033,83.9032,60246.0
2022-07-21 15:15:00,84.04,84.07,83.88,83.95,38932.0,83.8932,83.9231,83.7335,83.8033,38932.0
2022-07-21 15:20:00,83.94,83.98,83.82,83.89,54398.0,83.7933,83.8333,83.6736,83.7434,54398.0
2022-07-21 15:25:00,83.9,84.0,83.83,83.83,89326.0,83.7534,83.8532,83.6835,83.6835,89326.0
2022-07-21 15:30:00,83.83,83.99,83.83,83.97,60736.0,83.6835,83.8433,83.6835,83.8233,60736.0
2022-07-21 15:35:00,83.97,83.99,83.83,83.84,125428.0,83.8233,83.8433,83.6835,83.6935,125428.0
2022-07-21 15:40:00,83.83,84.06,83.82,83.99,83344.0,83.6835,83.9131,83.6736,83.8433,83344.0
2022-07-21 15:45:00,83.99,84.02,83.84,83.84,92457.0,83.8433,83.8732,83.6935,83.6935,92457.0
2022-07-21 15:50:00,83.84,84.01,83.84,83.97,204491.0,83.6935,83.8632,83.6935,83.8233,204491.0
2022-07-21 15:55:00,83.97,84.2,83.93,84.19,282024.0,83.8233,84.0529,83.7834,84.0429,282024.0
2022-07-22 09:30:00,84.63,84.68,83.31,83.31,508810.0,84.4821,84.5321,83.1644,83.1644,508810.0
2022-07-22 09:35:00,83.37,84.08,83.31,83.82,287769.0,83.2243,83.9331,83.1644,83.6736,287769.0
2022-07-22 09:40:00,83.78,84.27,83.6,84.22,99561.0,83.6336,84.1228,83.4539,84.0729,99561.0
2022-07-22 09:45:00,84.22,84.67,84.11,84.63,341187.0,84.0729,84.5221,83.9631,84.4821,341187.0
2022-07-22 09:50:00,84.61,84.9,83.73,83.81,279033.0,84.4622,84.7517,83.5837,83.6636,279033.0
2022-07-22 09:55:00,83.79,84.02,83.4,83.49,139337.0,83.6436,83.8732,83.2543,83.3441,139337.0
2022-07-22 10:00:00,83.53,83.55,83.03,83.12,153209.0,83.3841,83.404,82.8849,82.9748,153209.0
2022-07-22 10:05:00,83.1,83.12,82.65,82.84,137924.0,82.9548,82.9748,82.5056,82.6953,137924.0
2022-07-22 10:10:00,82.83,83.14,82.83,82.95,88165.0,82.6853,82.9947,82.6853,82.8051,88165.0
2022-07-22 10:15:00,82.92,83.01,82.7,82.75,147043.0,82.7751,82.865,82.5555,82.6054,147043.0
2022-07-22 10:20:00,82.71,82.82,82.55,82.7,213492.0,82.5655,82.6753,82.4058,82.5555,213492.0
2022-07-22 10:25:00,82.68,82.91,82.43,82.85,128747.0,82.5355,82.7651,82.286,82.7053,128747.0
2022-07-22 10:30:00,82.85,82.98,82.77,82.97,179667.0,82.7053,82.835,82.6254,82.825,179667.0
2022-07-22 10:35:00,82.98,83.24,82.92,82.96,191201.0,82.835,83.0946,82.7751,82.8151,191201.0
2022-07-22 10:40:00,82.94,83.15,82.86,83.05,77664.0,82.7951,83.0047,82.7152,82.9049,77664.0
2022-07-22 10:45:00,83.06,83.17,82.83,83.02,66673.0,82.9149,83.0247,82.6853,82.875,66673.0
2022-07-22 10:50:00,83.02,83.05,82.87,82.95,63501.0,82.875,82.9049,82.7252,82.8051,63501.0
2022-07-22 10:55:00,82.96,82.98,82.49,82.57,65681.0,82.8151,82.835,82.3459,82.4257,65681.0
2022-07-22 11:00:00,82.56,82.8,82.37,82.41,61109.0,82.4158,82.6553,82.2261,82.266,61109.0
2022-07-22 11:05:00,82.39,82.47,82.23,82.23,73297.0,82.2461,82.3259,82.0863,82.0863,73297.0
2022-07-22 11:10:00,82.23,82.48,82.18,82.48,98033.0,82.0863,82.3359,82.0364,82.3359,98033.0
2022-07-22 11:15:00,82.49,82.55,82.32,82.39,66143.0,82.3459,82.4058,82.1762,82.2461,66143.0
2022-07-22 11:20:00,82.39,82.47,82.19,82.19,50531.0,82.2461,82.3259,82.0464,82.0464,50531.0
2022-07-22 11:25:00,82.19,82.32,82.13,82.17,76946.0,82.0464,82.1762,81.9865,82.0264,76946.0
2022-07-22 11:30:00,82.17,82.24,81.97,82.17,69845.0,82.0264,82.0963,81.8268,82.0264,69845.0
2022-07-22 11:35:00,82.14,82.21,81.83,82.05,113378.0,81.9965,82.0664,81.687,81.9067,113378.0
2022-07-22 11:40:00,82.04,82.17,81.94,81.99,58876.0,81.8967,82.0264,81.7968,81.8468,58876.0
2022-07-22 11:45:00,81.99,82.1,81.93,82.07,72120.0,81.8468,81.9566,81.7869,81.9266,72120.0
2022-07-22 11:50:00,82.05,82.18,81.96,82.14,64964.0,81.9067,82.0364,81.8168,81.9965,64964.0
2022-07-22 11:55:00,82.11,82.14,81.98,82.12,49830.0,81.9665,81.9965,81.8368,81.9765,49830.0
2022-07-22 12:00:00,82.13,82.3,82.08,82.18,51825.0,81.9865,82.1562,81.9366,82.0364,51825.0
2022-07-22 12:05:00,82.17,82.29,82.05,82.08,54553.0,82.0264,82.1462,81.9067,81.9366,54553.0
2022-07-22 12:10:00,82.06,82.12,81.98,82.04,99187.0,81.9166,81.9765,81.8368,81.8967,99187.0
2022-07-22 12:15:00,82.06,82.15,82.01,82.08,57637.0,81.9166,82.0065,81.8667,81.9366,57637.0
2022-07-22 12:20:00,82.09,82.09,81.78,81.8,69071.0,81.9466,81.9466,81.6371,81.6571,69071.0
2022-07-22 12:25:00,81.81,81.87,81.67,81.83,54976.0,81.6671,81.727,81.5273,81.687,54976.0
2022-07-22 12:30:00,81.81,82.09,81.8,82.08,59968.0,81.6671,81.9466,81.6571,81.9366,59968.0
2022-07-22 12:35:00,82.08,82.13,81.85,81.89,33774.0,81.9366,81.9865,81.707,81.7469,33774.0
2022-07-22 12:40:00,81.9,81.96,81.79,81.79,31908.0,81.7569,81.8168,81.6471,81.6471,31908.0
2022-07-22 12:45:00,81.76,81.91,81.67,81.76,48853.0,81.6172,81.7669,81.5273,81.6172,48853.0
2022-07-22 12:50:00,81.71,81.84,81.71,81.8,15968.0,81.5672,81.697,81.5672,81.6571,15968.0
2022-07-22 12:55:00,81.8,81.84,81.66,81.67,26986.0,81.6571,81.697,81.5173,81.5273,26986.0
2022-07-22 13:00:00,81.68,81.68,81.44,81.52,119485.0,81.5373,81.5373,81.2977,81.3776,119485.0
2022-07-22 13:05:00,81.52,81.55,81.4,81.48,59822.0,81.3776,81.4075,81.2578,81.3376,59822.0
2022-07-22 13:10:00,81.47,81.48,81.26,81.27,55811.0,81.3277,81.3376,81.118,81.128,55811.0
2022-07-22 13:15:00,81.27,81.3,81.09,81.09,90247.0,81.128,81.158,80.9483,80.9483,90247.0
2022-07-22 13:20:00,81.11,81.24,81.09,81.14,169459.0,80.9683,81.0981,80.9483,80.9982,169459.0
2022-07-22 13:25:00,81.14,81.28,81.05,81.28,62856.0,80.9982,81.138,80.9084,81.138,62856.0
2022-07-22 13:30:00,81.26,81.26,81.07,81.11,47236.0,81.118,81.118,80.9284,80.9683,47236.0
2022-07-22 13:35:00,81.11,81.21,80.96,81.16,124455.0,80.9683,81.0681,80.8186,81.0182,124455.0
2022-07-22 13:40:00,81.16,81.27,81.14,81.25,39686.0,81.0182,81.128,80.9982,81.108,39686.0
2022-07-22 13:45:00,81.27,81.38,81.25,81.33,78639.0,81.128,81.2378,81.108,81.1879,78639.0
2022-07-22 13:50:00,81.3,81.37,81.22,81.29,45421.0,81.158,81.2278,81.0781,81.148,45421.0
2022-07-22 13:55:00,81.28,81.39,81.25,81.32,44050.0,81.138,81.2478,81.108,81.1779,44050.0
2022-07-22 14:00:00,81.32,81.37,81.11,81.15,56366.0,81.1779,81.2278,80.9683,81.0082,56366.0
2022-07-22 14:05:00,81.14,81.17,80.99,81.02,32759.0,80.9982,81.0282,80.8485,80.8784,32759.0
2022-07-22 14:10:00,81.02,81.03,80.87,80.98,129890.0,80.8784,80.8884,80.7287,80.8385,129890.0
2022-07-22 14:15:00,80.98,81.14,80.95,81.07,56017.0,80.8385,80.9982,80.8086,80.9284,56017.0
2022-07-22 14:20:00,81.08,81.19,81.05,81.17,27208.0,80.9383,81.0482,80.9084,81.0282,27208.0
2022-07-22 14:25:00,81.18,81.18,80.94,81.07,70574.0,81.0382,81.0382,80.7986,80.9284,70574.0
2022-07-22 14:30:00,81.09,81.29,80.99,81.2,56750.0,80.9483,81.148,80.8485,81.0581,56750.0
2022-07-22 14:35:00,81.19,81.23,80.98,80.98,32829.0,81.0482,81.0881,80.8385,80.8385,32829.0
2022-07-22 14:40:00,80.98,80.99,80.87,80.9,50171.0,80.8385,80.8485,80.7287,80.7587,50171.0
2022-07-22 14:45:00,80.88,80.98,80.82,80.97,49355.0,80.7387,80.8385,80.6788,80.8285,49355.0
2022-07-22 14:50:00,80.97,81.03,80.82,80.93,85747.0,80.8285,80.8884,80.6788,80.7886,85747.0
2022-07-22 14:55:00,80.94,81.16,80.93,81.07,158908.0,80.7986,81.0182,80.7886,80.9284,158908.0
2022-07-22 15:00:00,81.07,81.11,80.99,80.99,128722.0,80.9284,80.9683,80.8485,80.8485,128722.0
2022-07-22 15:05:00,80.99,81.01,80.76,80.88,98058.0,80.8485,80.8685,80.6189,80.7387,98058.0
2022-07-22 15:10:00,80.89,81.03,80.73,81.03,99848.0,80.7487,80.8884,80.589,80.8884,99848.0
2022-07-22 15:15:00,81.02,81.02,80.83,80.83,44536.0,80.8784,80.8784,80.6888,80.6888,44536.0
2022-07-22 15:20:00,80.83,81.07,80.83,80.98,81962.0,80.6888,80.9284,80.6888,80.8385,81962.0
2022-07-22 15:25:00,80.97,80.99,80.83,80.92,110650.0,80.8285,80.8485,80.6888,80.7786,110650.0
2022-07-22 15:30:00,80.92,80.98,80.8,80.91,178708.0,80.7786,80.8385,80.6588,80.7686,178708.0
2022-07-22 15:35:00,80.91,81.09,80.86,81.0,147770.0,80.7686,80.9483,80.7187,80.8585,147770.0
2022-07-22 15:40:00,81.02,81.19,80.91,80.94,108275.0,80.8784,81.0482,80.7686,80.7986,108275.0
2022-07-22 15:45:00,80.93,81.04,80.86,80.95,152182.0,80.7886,80.8984,80.7187,80.8086,152182.0
2022-07-22 15:50:00,80.95,81.04,80.6,80.71,389157.0,80.8086,80.8984,80.4592,80.569,389157.0
2022-07-22 15:55:00,80.7,80.71,80.55,80.69,407651.0,80.559,80.569,80.4093,80.549,407651.0
2022-07-25 09:30:00,80.8,81.05,79.89,79.89,345710.0,80.6588,80.9084,79.7504,79.7504,345710.0
2022-07-25 09:35:00,79.87,79.88,79.42,79.55,291492.0,79.7305,79.7404,79.2812,79.411,291492.0
2022-07-25 09:40:00,79.58,80.84,79.51,80.79,260214.0,79.441,80.6988,79.3711,80.6489,260214.0
2022-07-25 09:45:00,80.79,80.87,80.3,80.3,250378.0,80.6489,80.7287,80.1597,80.1597,250378.0
2022-07-25 09:50:00,80.29,80.47,79.94,80.31,270638.0,80.1497,80.3294,79.8003,80.1697,270638.0
2022-07-25 09:55:00,80.31,80.65,80.17,80.23,148904.0,80.1697,80.5091,80.0299,80.0898,148904.0
2022-07-25 10:00:00,80.21,80.44,80.1,80.28,119651.0,80.0699,80.2995,79.9601,80.1397,119651.0
2022-07-25 10:05:00,80.29,80.31,79.98,80.21,91768.0,80.1497,80.1697,79.8403,80.0699,91768.0
2022-07-25 10:10:00,80.18,80.7,80.18,80.55,99366.0,80.0399,80.559,80.0399,80.4093,99366.0
2022-07-25 10:15:00,80.54,80.62,80.14,80.16,75348.0,80.3993,80.4791,80.0,80.02,75348.0
2022-07-25 10:20:00,80.13,80.19,79.81,79.86,70338.0,79.99,80.0499,79.6706,79.7205,70338.0
2022-07-25 10:25:00,79.87,80.13,79.74,79.98,169455.0,79.7305,79.99,79.6007,79.8403,169455.0
2022-07-25 10:30:00,79.99,80.42,79.81,80.29,68663.0,79.8502,80.2795,79.6706,80.1497,68663.0
2022-07-25 10:35:00,80.3,80.44,80.15,80.4,42756.0,80.1597,80.2995,80.01,80.2595,42756.0
2022-07-25 10:40:00,80.37,80.46,80.1,80.34,81455.0,80.2296,80.3194,79.9601,80.1996,81455.0
2022-07-25 10:45:00,80.34,80.4,80.03,80.16,93156.0,80.1996,80.2595,79.8902,80.02,93156.0
2022-07-25 10:50:00,80.15,80.17,79.99,80.01,39297.0,80.01,80.0299,79.8502,79.8702,39297.0
2022-07-25 10:55:00,79.99,80.08,79.86,80.0,104427.0,79.8502,79.9401,79.7205,79.8602,104427.0
2022-07-25 11:00:00,80.02,80.22,79.89,80.17,31581.0,79.8802,80.0798,79.7504,80.0299,31581.0
2022-07-25 11:05:00,80.16,80.28,80.07,80.22,23621.0,80.02,80.1397,79.9301,80.0798,23621.0
2022-07-25 11:10:00,80.23,80.26,79.93,79.95,77232.0,80.0898,80.1198,79.7904,79.8103,77232.0
2022-07-25 11:15:00,79.94,79.99,79.8,79.88,51466.0,79.8003,79.8502,79.6606,79.7404,51466.0
2022-07-25 11:20:00,79.89,80.04,79.89,79.97,37170.0,79.7504,79.9002,79.7504,79.8303,37170.0
2022-07-25 11:25:00,79.97,80.26,79.93,80.22,45845.0,79.8303,80.1198,79.7904,80.0798,45845.0
2022-07-25 11:30:00,80.25,80.42,80.21,80.4,75148.0,80.1098,80.2795,80.0699,80.2595,75148.0
2022-07-25 11:35:00,80.41,80.61,80.39,80.49,85289.0,80.2695,80.4692,80.2496,80.3494,85289.0
2022-07-25 11:40:00,80.47,80.6,80.39,80.58,77154.0,80.3294,80.4592,80.2496,80.4392,77154.0
2022-07-25 11:45:00,80.57,80.87,80.57,80.8,146496.0,80.4292,80.7287,80.4292,80.6588,146496.0
2022-07-25 11:50:00,80.78,80.9,80.74,80.78,77219.0,80.6389,80.7587,80.5989,80.6389,77219.0
2022-07-25 11:55:00,80.75,80.86,80.71,80.84,32067.0,80.6089,80.7187,80.569,80.6988,32067.0
2022-07-25 12:00:00,80.85,80.99,80.68,80.99,45965.0,80.7087,80.8485,80.539,80.8485,45965.0
2022-07-25 12:05:00,80.99,81.06,80.92,80.98,47549.0,80.8485,80.9184,80.7786,80.8385,47549.0
2022-07-25 12:10:00,80.95,80.98,80.64,80.69,35761.0,80.8086,80.8385,80.4991,80.549,35761.0
2022-07-25 12:15:00,80.69,80.82,80.64,80.82,41837.0,80.549,80.6788,80.4991,80.6788,41837.0
2022-07-25 12:20:00,80.83,80.84,80.66,80.72,26313.0,80.6888,80.6988,80.5191,80.579,26313.0
2022-07-25 12:25:00,80.7,80.71,80.47,80.59,34999.0,80.559,80.569,80.3294,80.4492,34999.0
2022-07-25 12:30:00,80.55,80.71,80.51,80.67,30512.0,80.4093,80.569,80.3693,80.5291,30512.0
2022-07-25 12:35:00,80.66,80.93,80.64,80.91,64289.0,80.5191,80.7886,80.4991,80.7686,64289.0
2022-07-25 12:40:00,80.91,81.02,80.84,81.01,24180.0,80.7686,80.8784,80.6988,80.8685,24180.0
2022-07-25 12:45:00,81.0,81.23,80.99,81.09,65217.0,80.8585,81.0881,80.8485,80.9483,65217.0
2022-07-25 12:50:00,81.08,81.08,80.87,80.88,19335.0,80.9383,80.9383,80.7287,80.7387,19335.0
2022-07-25 12:55:00,80.88,81.03,80.82,80.83,50153.0,80.7387,80.8884,80.6788,80.6888,50153.0
2022-07-25 13:00:00,80.84,81.04,80.77,81.01,14486.0,80.6988,80.8984,80.6289,80.8685,14486.0
2022-07-25 13:05:00,81.01,81.08,80.9,81.07,42652.0,80.8685,80.9383,80.7587,80.9284,42652.0
2022-07-25 13:10:00,81.04,81.05,80.9,80.92,19966.0,80.8984,80.9084,80.7587,80.7786,19966.0
2022-07-25 13:15:00,80.94,81.03,80.88,80.97,36570.0,80.7986,80.8884,80.7387,80.8285,36570.0
2022-07-25 13:20:00,80.95,81.02,80.92,80.92,20436.0,80.8086,80.8784,80.7786,80.7786,20436.0
2022-07-25 13:25:00,80.94,80.97,80.87,80.92,27704.0,80.7986,80.8285,80.7287,80.7786,27704.0
2022-07-25 13:30:00,80.92,81.09,80.92,81.08,21069.0,80.7786,80.9483,80.7786,80.9383,21069.0
2022-07-25 13:35:00,81.03,81.05,80.73,80.74,39482.0,80.8884,80.9084,80.589,80.5989,39482.0
2022-07-25 13:40:00,80.75,80.82,80.72,80.75,24238.0,80.6089,80.6788,80.579,80.6089,24238.0
2022-07-25 13:45:00,80.74,80.75,80.63,80.67,88986.0,80.5989,80.6089,80.4891,80.5291,88986.0
2022-07-25 13:50:00,80.67,80.68,80.49,80.56,70344.0,80.5291,80.539,80.3494,80.4193,70344.0
2022-07-25 13:55:00,80.57,80.62,80.5,80.6,31704.0,80.4292,80.4791,80.3594,80.4592,31704.0
2022-07-25 14:00:00,80.58,80.61,80.34,80.34,29103.0,80.4392,80.4692,80.1996,80.1996,29103.0
2022-07-25 14:05:00,80.35,80.39,80.24,80.35,24688.0,80.2096,80.2496,80.0998,80.2096,24688.0
2022-07-25 14:10:00,80.36,80.61,80.35,80.56,84295.0,80.2196,80.4692,80.2096,80.4193,84295.0
2022-07-25 14:15:00,80.55,80.56,80.39,80.42,26443.0,80.4093,80.4193,80.2496,80.2795,26443.0
2022-07-25 14:20:00,80.41,80.43,80.3,80.42,19366.0,80.2695,80.2895,80.1597,80.2795,19366.0
2022-07-25 14:25:00,80.39,80.47,80.37,80.44,11825.0,80.2496,80.3294,80.2296,80.2995,11825.0
2022-07-25 14:30:00,80.45,80.61,80.41,80.52,24372.0,80.3094,80.4692,80.2695,80.3793,24372.0
2022-07-25 14:35:00,80.5,80.55,80.28,80.31,46322.0,80.3594,80.4093,80.1397,80.1697,46322.0
2022-07-25 14:40:00,80.32,80.5,80.31,80.43,38455.0,80.1797,80.3594,80.1697,80.2895,38455.0
2022-07-25 14:45:00,80.44,80.45,80.28,80.37,19046.0,80.2995,80.3094,80.1397,80.2296,19046.0
2022-07-25 14:50:00,80.38,80.43,80.32,80.43,22552.0,80.2396,80.2895,80.1797,80.2895,22552.0
2022-07-25 14:55:00,80.44,80.52,80.27,80.29,34925.0,80.2995,80.3793,80.1298,80.1497,34925.0
2022-07-25 15:00:00,80.28,80.28,79.93,79.94,75411.0,80.1397,80.1397,79.7904,79.8003,75411.0
2022-07-25 15:05:00,79.92,79.96,79.83,79.94,109904.0,79.7804,79.8203,79.6905,79.8003,109904.0
2022-07-25 15:10:00,79.93,80.0,79.82,79.88,36921.0,79.7904,79.8602,79.6805,79.7404,36921.0
2022-07-25 15:15:00,79.88,79.94,79.74,79.88,129095.0,79.7404,79.8003,79.6007,79.7404,129095.0
2022-07-25 15:20:00,79.88,79.97,79.82,79.94,77461.0,79.7404,79.8303,79.6805,79.8003,77461.0
2022-07-25 15:25:00,79.96,80.06,79.83,79.88,61257.0,79.8203,79.9201,79.6905,79.7404,61257.0
2022-07-25 15:30:00,79.87,80.13,79.86,80.02,121232.0,79.7305,79.99,79.7205,79.8802,121232.0
2022-07-25 15:35:00,80.04,80.26,80.02,80.23,91149.0,79.9002,80.1198,79.8802,80.0898,91149.0
2022-07-25 15:40:00,80.22,80.41,80.15,80.33,87364.0,80.0798,80.2695,80.01,80.1897,87364.0
2022-07-25 15:45:00,80.32,80.48,80.32,80.42,107187.0,80.1797,80.3394,80.1797,80.2795,107187.0
2022-07-25 15:50:00,80.42,80.77,80.38,80.76,174173.0,80.2795,80.6289,80.2396,80.6189,174173.0
2022-07-25 15:55:00,80.76,81.02,80.69,80.94,242032.0,80.6189,80.8784,80.549,80.7986,242032.0
2022-07-26 09:30:00,80.99,81.22,80.21,80.22,329660.0,80.8485,81.0781,80.0699,80.0798,329660.0
2022-07-26 09:35:00,80.22,80.8,80.14,80.32,184646.0,80.0798,80.6588,80.0,80.1797,184646.0
2022-07-26 09:40:00,80.37,81.13,80.26,80.78,149882.0,80.2296,80.9883,80.1198,80.6389,149882.0
2022-07-26 09:45:00,80.79,80.91,80.51,80.65,171910.0,80.6489,80.7686,80.3693,80.5091,171910.0
2022-07-26 09:50:00,80.69,80.83,80.37,80.41,121877.0,80.549,80.6888,80.2296,80.2695,121877.0
2022-07-26 09:55:00,80.42,80.75,80.32,80.39,52586.0,80.2795,80.6089,80.1797,80.2496,52586.0
2022-07-26 10:00:00,80.38,80.6,80.2,80.5,88365.0,80.2396,80.4592,80.0599,80.3594,88365.0
2022-07-26 10:05:00,80.5,80.55,80.26,80.37,60010.0,80.3594,80.4093,80.1198,80.2296,60010.0
2022-07-26 10:10:00,80.37,80.46,79.93,80.06,87977.0,80.2296,80.3194,79.7904,79.9201,87977.0
2022-07-26 10:15:00,80.01,80.1,79.69,79.76,114079.0,79.8702,79.9601,79.5508,79.6207,114079.0
2022-07-26 10:20:00,79.76,79.98,79.65,79.96,99902.0,79.6207,79.8403,79.5108,79.8203,99902.0
2022-07-26 10:25:00,79.99,80.19,79.96,79.98,46271.0,79.8502,80.0499,79.8203,79.8403,46271.0
2022-07-26 10:30:00,79.95,80.13,79.87,79.91,24479.0,79.8103,79.99,79.7305,79.7704,24479.0
2022-07-26 10:35:00,79.93,79.96,79.79,79.92,93710.0,79.7904,79.8203,79.6506,79.7804,93710.0
2022-07-26 10:40:00,79.89,80.0,79.85,79.85,46634.0,79.7504,79.8602,79.7105,79.7105,46634.0
2022-07-26 10:45:00,79.84,80.22,79.84,80.17,63670.0,79.7005,80.0798,79.7005,80.0299,63670.0
2022-07-26 10:50:00,80.16,80.23,79.98,80.16,80691.0,80.02,80.0898,79.8403,80.02,80691.0
2022-07-26 10:55:00,80.15,80.43,80.1,80.43,89958.0,80.01,80.2895,79.9601,80.2895,89958.0
2022-07-26 11:00:00,80.44,80.5,80.26,80.42,107933.0,80.2995,80.3594,80.1198,80.2795,107933.0
2022-07-26 11:05:00,80.41,80.5,80.21,80.45,77622.0,80.2695,80.3594,80.0699,80.3094,77622.0
2022-07-26 11:10:00,80.47,80.72,80.44,80.67,64091.0,80.3294,80.579,80.2995,80.5291,64091.0
2022-07-26 11:15:00,80.69,80.81,80.62,80.75,48093.0,80.549,80.6688,80.4791,80.6089,48093.0
2022-07-26 11:20:00,80.76,80.9,80.75,80.8,80742.0,80.6189,80.7587,80.6089,80.6588,80742.0
2022-07-26 11:25:00,80.81,80.88,80.48,80.48,179923.0,80.6688,80.7387,80.3394,80.3394,179923.0
2022-07-26 11:30:00,80.48,80.59,80.44,80.52,87130.0,80.3394,80.4492,80.2995,80.3793,87130.0
2022-07-26 11:35:00,80.52,80.53,80.41,80.5,63550.0,80.3793,80.3893,80.2695,80.3594,63550.0
2022-07-26 11:40:00,80.49,80.73,80.46,80.73,33238.0,80.3494,80.589,80.3194,80.589,33238.0
2022-07-26 11:45:00,80.72,80.73,80.62,80.72,96587.0,80.579,80.589,80.4791,80.579,96587.0
2022-07-26 11:50:00,80.71,80.83,80.64,80.8,160176.0,80.569,80.6888,80.4991,80.6588,160176.0
2022-07-26 11:55:00,80.8,80.98,80.73,80.92,119703.0,80.6588,80.8385,80.589,80.7786,119703.0
2022-07-26 12:00:00,80.94,81.48,80.92,81.46,177232.0,80.7986,81.3376,80.7786,81.3177,177232.0
2022-07-26 12:05:00,81.45,81.8,81.41,81.8,235512.0,81.3077,81.6571,81.2678,81.6571,235512.0
2022-07-26 12:10:00,81.8,82.34,81.76,82.34,263475.0,81.6571,82.1961,81.6172,82.1961,263475.0
2022-07-26 12:15:00,82.33,82.48,81.98,82.04,201081.0,82.1862,82.3359,81.8368,81.8967,201081.0
2022-07-26 12:20:00,82.03,82.31,81.91,82.28,198705.0,81.8867,82.1662,81.7669,82.1362,198705.0
2022-07-26 12:25:00,82.25,82.55,82.18,82.43,197293.0,82.1063,82.4058,82.0364,82.286,197293.0
2022-07-26 12:30:00,82.44,82.81,82.43,82.77,254934.0,82.296,82.6653,82.286,82.6254,254934.0
2022-07-26 12:35:00,82.78,82.86,82.35,82.35,142858.0,82.6354,82.7152,82.2061,82.2061,142858.0
2022-07-26 12:40:00,82.34,82.51,82.21,82.21,154256.0,82.1961,82.3658,82.0664,82.0664,154256.0
2022-07-26 12:45:00,82.21,82.55,82.19,82.51,109759.0,82.0664,82.4058,82.0464,82.3658,109759.0
2022-07-26 12:50:00,82.5,82.64,82.44,82.64,52783.0,82.3559,82.4956,82.296,82.4956,52783.0
2022-07-26 12:55:00,82.62,82.67,82.42,82.52,57837.0,82.4757,82.5256,82.276,82.3758,57837.0
2022-07-26 13:00:00,82.54,82.54,82.35,82.4,31313.0,82.3958,82.3958,82.2061,82.256,31313.0
2022-07-26 13:05:00,82.4,82.58,82.33,82.54,54850.0,82.256,82.4357,82.1862,82.3958,54850.0
2022-07-26 13:10:00,82.56,82.81,82.53,82.6,113026.0,82.4158,82.6653,82.3858,82.4557,113026.0
2022-07-26 13:15:00,82.62,82.64,82.47,82.59,46319.0,82.4757,82.4956,82.3259,82.4457,46319.0
2022-07-26 13:20:00,82.58,82.63,82.49,82.59,32820.0,82.4357,82.4856,82.3459,82.4457,32820.0
2022-07-26 13:25:00,82.59,82.85,82.58,82.83,90452.0,82.4457,82.7053,82.4357,82.6853,90452.0
2022-07-26 13:30:00,82.84,82.87,82.62,82.68,39840.0,82.6953,82.7252,82.4757,82.5355,39840.0
2022-07-26 13:35:00,82.65,82.79,82.64,82.67,40080.0,82.5056,82.6454,82.4956,82.5256,40080.0
2022-07-26 13:40:00,82.67,82.8,82.62,82.74,43817.0,82.5256,82.6553,82.4757,82.5954,43817.0
2022-07-26 13:45:00,82.76,82.77,82.56,82.57,91653.0,82.6154,82.6254,82.4158,82.4257,91653.0
2022-07-26 13:50:00,82.58,82.77,82.58,82.7,32419.0,82.4357,82.6254,82.4357,82.5555,32419.0
2022-07-26 13:55:00,82.7,82.83,82.62,82.82,32247.0,82.5555,82.6853,82.4757,82.6753,32247.0
2022-07-26 14:00:00,82.8,82.95,82.8,82.95,35260.0,82.6553,82.8051,82.6553,82.8051,35260.0
2022-07-26 14:05:00,82.95,83.0,82.65,82.66,53187.0,82.8051,82.855,82.5056,82.5156,53187.0
2022-07-26 14:10:00,82.67,82.76,82.63,82.74,39317.0,82.5256,82.6154,82.4856,82.5954,39317.0
2022-07-26 14:15:00,82.68,82.73,82.51,82.53,18774.0,82.5355,82.5855,82.3658,82.3858,18774.0
2022-07-26 14:20:00,82.55,82.61,82.45,82.52,45952.0,82.4058,82.4657,82.306,82.3758,45952.0
2022-07-26 14:25:00,82.51,82.63,82.46,82.47,38183.0,82.3658,82.4856,82.3159,82.3259,38183.0
2022-07-26 14:30:00,82.47,82.51,82.39,82.45,51653.0,82.3259,82.3658,82.2461,82.306,51653.0
2022-07-26 14:35:00,82.45,82.47,82.19,82.19,132019.0,82.306,82.3259,82.0464,82.0464,132019.0
2022-07-26 14:40:00,82.18,82.18,82.01,82.06,71883.0,82.0364,82.0364,81.8667,81.9166,71883.0
2022-07-26 14:45:00,82.06,82.24,82.02,82.13,83234.0,81.9166,82.0963,81.8767,81.9865,83234.0
2022-07-26 14:50:00,82.15,82.22,82.12,82.2,56471.0,82.0065,82.0764,81.9765,82.0564,56471.0
2022-07-26 14:55:00,82.18,82.21,82.07,82.13,12268.0,82.0364,82.0664,81.9266,81.9865,12268.0
2022-07-26 15:00:00,82.12,82.18,82.0,82.02,48131.0,81.9765,82.0364,81.8567,81.8767,48131.0
2022-07-26 15:05:00,82.04,82.06,81.6,81.67,163544.0,81.8967,81.9166,81.4574,81.5273,163544.0
2022-07-26 15:10:00,81.66,81.92,81.61,81.79,79898.0,81.5173,81.7769,81.4674,81.6471,79898.0
2022-07-26 15:15:00,81.81,81.87,81.62,81.66,16399.0,81.6671,81.727,81.4774,81.5173,16399.0
2022-07-26 15:20:00,81.66,81.74,81.59,81.73,45317.0,81.5173,81.5972,81.4475,81.5872,45317.0
2022-07-26 15:25:00,81.7,81.73,81.41,81.45,35956.0,81.5573,81.5872,81.2678,81.3077,35956.0
2022-07-26 15:30:00,81.45,81.61,81.37,81.51,98824.0,81.3077,81.4674,81.2278,81.3676,98824.0
2022-07-26 15:35:00,81.52,81.65,81.44,81.65,73062.0,81.3776,81.5073,81.2977,81.5073,73062.0
2022-07-26 15:40:00,81.64,81.71,81.38,81.48,106165.0,81.4974,81.5672,81.2378,81.3376,106165.0
2022-07-26 15:45:00,81.48,81.54,81.23,81.33,73648.0,81.3376,81.3975,81.0881,81.1879,73648.0
2022-07-26 15:50:00,81.33,81.4,81.27,81.34,100819.0,81.1879,81.2578,81.128,81.1979,100819.0
2022-07-26 15:55:00,81.35,81.39,81.26,81.3,203002.0,81.2079,81.2478,81.118,81.158,203002.0
2022-07-27 09:30:00,81.87,82.16,80.81,81.0,388172.0,81.727,82.0165,80.6688,80.8585,388172.0
2022-07-27 09:35:00,81.07,81.48,80.74,81.24,326940.0,80.9284,81.3376,80.5989,81.0981,326940.0
2022-07-27 09:40:00,81.25,81.72,81.13,81.53,336534.0,81.108,81.5772,80.9883,81.3876,336534.0
2022-07-27 09:45:00,81.54,81.56,81.0,81.24,114272.0,81.3975,81.4175,80.8585,81.0981,114272.0
2022-07-27 09:50:00,81.26,81.28,80.9,81.05,157312.0,81.118,81.138,80.7587,80.9084,157312.0
2022-07-27 09:55:00,81.08,81.46,81.02,81.31,100620.0,80.9383,81.3177,80.8784,81.1679,100620.0
2022-07-27 10:00:00,81.29,81.39,80.91,81.21,92865.0,81.148,81.2478,80.7686,81.0681,92865.0
2022-07-27 10:05:00,81.24,81.41,81.14,81.24,80592.0,81.0981,81.2678,80.9982,81.0981,80592.0
2022-07-27 10:10:00,81.25,81.29,80.97,81.18,99782.0,81.108,81.148,80.8285,81.0382,99782.0
2022-07-27 10:15:00,81.16,81.41,81.08,81.31,108995.0,81.0182,81.2678,80.9383,81.1679,108995.0
2022-07-27 10:20:00,81.3,81.43,81.1,81.14,78966.0,81.158,81.2877,80.9583,80.9982,78966.0
2022-07-27 10:25:00,81.14,81.34,81.12,81.13,75326.0,80.9982,81.1979,80.9783,80.9883,75326.0
2022-07-27 10:30:00,81.15,81.23,80.78,80.83,122725.0,81.0082,81.0881,80.6389,80.6888,122725.0
2022-07-27 10:35:00,80.8,81.03,80.73,81.03,165707.0,80.6588,80.8884,80.589,80.8884,165707.0
2022-07-27 10:40:00,81.05,81.17,80.96,81.0,74289.0,80.9084,81.0282,80.8186,80.8585,74289.0
2022-07-27 10:45:00,80.99,81.36,80.99,81.33,64961.0,80.8485,81.2179,80.8485,81.1879,64961.0
2022-07-27 10:50:00,81.31,81.43,81.21,81.38,67738.0,81.1679,81.2877,81.0681,81.2378,67738.0
2022-07-27 10:55:00,81.38,81.57,81.35,81.43,48104.0,81.2378,81.4275,81.2079,81.2877,48104.0
2022-07-27 11:00:00,81.44,81.55,81.27,81.29,24258.0,81.2977,81.4075,81.128,81.148,24258.0
2022-07-27 11:05:00,81.32,81.55,81.32,81.46,57457.0,81.1779,81.4075,81.1779,81.3177,57457.0
2022-07-27 11:10:00,81.48,81.64,81.47,81.6,20413.0,81.3376,81.4974,81.3277,81.4574,20413.0
2022-07-27 11:15:00,81.61,81.83,81.6,81.79,60580.0,81.4674,81.687,81.4574,81.6471,60580.0
2022-07-27 11:20:00,81.78,81.84,81.56,81.56,54345.0,81.6371,81.697,81.4175,81.4175,54345.0
2022-07-27 11:25:00,81.56,81.58,81.43,81.46,31114.0,81.4175,81.4375,81.2877,81.3177,31114.0
2022-07-27 11:30:00,81.48,81.54,81.37,81.41,35468.0,81.3376,81.3975,81.2278,81.2678,35468.0
2022-07-27 11:35:00,81.39,81.43,81.33,81.35,13467.0,81.2478,81.2877,81.1879,81.2079,13467.0
2022-07-27 11:40:00,81.33,81.61,81.32,81.55,24637.0,81.1879,81.4674,81.1779,81.4075,24637.0
2022-07-27 11:45:00,81.55,81.66,81.48,81.58,20683.0,81.4075,81.5173,81.3376,81.4375,20683.0
2022-07-27 11:50:00,81.59,81.67,81.56,81.63,30972.0,81.4475,81.5273,81.4175,81.4874,30972.0
2022-07-27 11:55:00,81.65,81.91,81.65,81.72,219436.0,81.5073,81.7669,81.5073,81.5772,219436.0
2022-07-27 12:00:00,81.72,81.75,81.58,81.62,21123.0,81.5772,81.6072,81.4375,81.4774,21123.0
2022-07-27 12:05:00,81.6,81.7,81.51,81.67,17588.0,81.4574,81.5573,81.3676,81.5273,17588.0
2022-07-27 12:10:00,81.64,81.68,81.57,81.68,16757.0,81.4974,81.5373,81.4275,81.5373,16757.0
2022-07-27 12:15:00,81.65,81.89,81.65,81.74,43315.0,81.5073,81.7469,81.5073,81.5972,43315.0
2022-07-27 12:20:00,81.74,81.81,81.62,81.64,25359.0,81.5972,81.6671,81.4774,81.4974,25359.0
2022-07-27 12:25:00,81.64,81.83,81.63,81.77,33549.0,81.4974,81.687,81.4874,81.6271,33549.0
2022-07-27 12:30:00,81.77,81.79,81.63,81.66,19475.0,81.6271,81.6471,81.4874,81.5173,19475.0
2022-07-27 12:35:00,81.67,81.73,81.57,81.57,36722.0,81.5273,81.5872,81.4275,81.4275,36722.0
2022-07-27 12:40:00,81.57,81.79,81.55,81.78,94397.0,81.4275,81.6471,81.4075,81.6371,94397.0
2022-07-27 12:45:00,81.79,81.85,81.53,81.55,64860.0,81.6471,81.707,81.3876,81.4075,64860.0
2022-07-27 12:50:00,81.55,81.71,81.54,81.61,9742.0,81.4075,81.5672,81.3975,81.4674,9742.0
2022-07-27 12:55:00,81.61,81.63,81.39,81.44,42855.0,81.4674,81.4874,81.2478,81.2977,42855.0
2022-07-27 13:00:00,81.44,81.47,81.28,81.32,25502.0,81.2977,81.3277,81.138,81.1779,25502.0
2022-07-27 13:05:00,81.33,81.52,81.33,81.43,22419.0,81.1879,81.3776,81.1879,81.2877,22419.0
2022-07-27 13:10:00,81.45,81.53,81.38,81.42,23827.0,81.3077,81.3876,81.2378,81.2778,23827.0
2022-07-27 13:15:00,81.41,81.49,81.39,81.41,73819.0,81.2678,81.3476,81.2478,81.2678,73819.0
2022-07-27 13:20:00,81.4,81.53,81.4,81.5,49833.0,81.2578,81.3876,81.2578,81.3576,49833.0
2022-07-27 13:25:00,81.51,81.62,81.48,81.55,30060.0,81.3676,81.4774,81.3376,81.4075,30060.0
2022-07-27 13:30:00,81.55,81.63,81.5,81.6,46602.0,81.4075,81.4874,81.3576,81.4574,46602.0
2022-07-27 13:35:00,81.61,81.78,81.61,81.71,116339.0,81.4674,81.6371,81.4674,81.5672,116339.0
2022-07-27 13:40:00,81.7,81.81,81.7,81.75,72636.0,81.5573,81.6671,81.5573,81.6072,72636.0
2022-07-27 13:45:00,81.76,82.25,81.75,82.09,235248.0,81.6172,82.1063,81.6072,81.9466,235248.0
2022-07-27 13:50:00,82.09,82.21,81.99,82.17,76503.0,81.9466,82.0664,81.8468,82.0264,76503.0
2022-07-27 13:55:00,82.16,82.44,82.15,82.42,228750.0,82.0165,82.296,82.0065,82.276,228750.0
2022-07-27 14:00:00,82.41,82.66,82.07,82.34,224369.0,82.266,82.5156,81.9266,82.1961,224369.0
2022-07-27 14:05:00,82.3,82.32,81.9,81.92,44208.0,82.1562,82.1762,81.7569,81.7769,44208.0
2022-07-27 14:10:00,81.93,82.31,81.89,82.16,60133.0,81.7869,82.1662,81.7469,82.0165,60133.0
2022-07-27 14:15:00,82.15,82.46,82.15,82.34,155900.0,82.0065,82.3159,82.0065,82.1961,155900.0
2022-07-27 14:20:00,82.32,82.47,82.25,82.25,100572.0,82.1762,82.3259,82.1063,82.1063,100572.0
2022-07-27 14:25:00,82.28,82.45,82.16,82.31,46938.0,82.1362,82.306,82.0165,82.1662,46938.0
2022-07-27 14:30:00,82.31,82.44,81.98,82.04,68321.0,82.1662,82.296,81.8368,81.8967,68321.0
2022-07-27 14:35:00,82.08,83.14,82.06,83.11,355875.0,81.9366,82.9947,81.9166,82.9648,355875.0
2022-07-27 14:40:00,83.15,83.44,83.11,83.36,223900.0,83.0047,83.2942,82.9648,83.2144,223900.0
2022-07-27 14:45:00,83.39,83.46,83.23,83.32,108196.0,83.2443,83.3142,83.0846,83.1744,108196.0
2022-07-27 14:50:00,83.33,83.54,83.17,83.36,130795.0,83.1844,83.394,83.0247,83.2144,130795.0
2022-07-27 14:55:00,83.4,83.44,83.09,83.16,135730.0,83.2543,83.2942,82.9448,83.0147,135730.0
2022-07-27 15:00:00,83.17,83.37,83.02,83.35,195012.0,83.0247,83.2243,82.875,83.2044,195012.0
2022-07-27 15:05:00,83.37,83.5,83.19,83.29,187555.0,83.2243,83.3541,83.0447,83.1445,187555.0
2022-07-27 15:10:00,83.3,83.4,82.97,83.09,54551.0,83.1545,83.2543,82.825,82.9448,54551.0
2022-07-27 15:15:00,83.08,83.12,82.94,83.06,69621.0,82.9349,82.9748,82.7951,82.9149,69621.0
2022-07-27 15:20:00,83.1,83.25,83.0,83.18,94188.0,82.9548,83.1046,82.855,83.0347,94188.0
2022-07-27 15:25:00,83.17,83.58,83.14,83.58,136156.0,83.0247,83.434,82.9947,83.434,136156.0
2022-07-27 15:30:00,83.59,83.67,83.48,83.57,163285.0,83.444,83.5238,83.3342,83.424,163285.0
2022-07-27 15:35:00,83.56,83.56,83.22,83.27,167099.0,83.414,83.414,83.0746,83.1245,167099.0
2022-07-27 15:40:00,83.27,83.32,83.05,83.13,70329.0,83.1245,83.1744,82.9049,82.9848,70329.0
2022-07-27 15:45:00,83.13,83.33,83.03,83.27,129091.0,82.9848,83.1844,82.8849,83.1245,129091.0
2022-07-27 15:50:00,83.27,83.64,83.27,83.57,312453.0,83.1245,83.4939,83.1245,83.424,312453.0
2022-07-27 15:55:00,83.58,83.68,83.27,83.37,426878.0,83.434,83.5338,83.1245,83.2243,426878.0
2022-07-28 09:30:00,83.5,83.93,83.17,83.23,246708.0,83.3541,83.7834,83.0247,83.0846,246708.0
2022-07-28 09:35:00,83.24,83.34,82.89,82.89,164585.0,83.0946,83.1944,82.7452,82.7452,164585.0
2022-07-28 09:40:00,82.88,82.95,81.86,81.89,260127.0,82.7352,82.8051,81.717,81.7469,260127.0
2022-07-28 09:45:00,81.86,81.89,81.38,81.41,352685.0,81.717,81.7469,81.2378,81.2678,352685.0
2022-07-28 09:50:00,81.43,81.66,80.97,81.02,261601.0,81.2877,81.5173,80.8285,80.8784,261601.0
2022-07-28 09:55:00,81.01,81.21,80.88,80.98,249663.0,80.8685,81.0681,80.7387,80.8385,249663.0
2022-07-28 10:00:00,80.98,81.3,80.81,80.98,156070.0,80.8385,81.158,80.6688,80.8385,156070.0
2022-07-28 10:05:00,81.0,81.1,80.57,80.57,160421.0,80.8585,80.9583,80.4292,80.4292,160421.0
2022-07-28 10:10:00,80.58,80.8,80.41,80.79,167886.0,80.4392,80.6588,80.2695,80.6489,167886.0
2022-07-28 10:15:00,80.79,81.02,80.55,80.82,176077.0,80.6489,80.8784,80.4093,80.6788,176077.0
2022-07-28 10:20:00,80.81,81.12,80.66,80.71,99956.0,80.6688,80.9783,80.5191,80.569,99956.0
2022-07-28 10:25:00,80.7,80.85,80.52,80.8,106269.0,80.559,80.7087,80.3793,80.6588,106269.0
2022-07-28 10:30:00,80.84,81.12,80.71,81.1,75042.0,80.6988,80.9783,80.569,80.9583,75042.0
2022-07-28 10:35:00,81.12,81.55,81.11,81.38,120553.0,80.9783,81.4075,80.9683,81.2378,120553.0
2022-07-28 10:40:00,81.4,81.54,81.07,81.15,94223.0,81.2578,81.3975,80.9284,81.0082,94223.0
2022-07-28 10:45:00,81.12,81.29,81.02,81.19,79561.0,80.9783,81.148,80.8784,81.0482,79561.0
2022-07-28 10:50:00,81.18,81.51,81.17,81.48,130840.0,81.0382,81.3676,81.0282,81.3376,130840.0
2022-07-28 10:55:00,81.48,81.76,81.45,81.66,199173.0,81.3376,81.6172,81.3077,81.5173,199173.0
2022-07-28 11:00:00,81.66,82.1,81.66,81.96,140156.0,81.5173,81.9566,81.5173,81.8168,140156.0
2022-07-28 11:05:00,81.97,82.11,81.87,81.95,95753.0,81.8268,81.9665,81.727,81.8068,95753.0
2022-07-28 11:10:00,81.94,82.06,81.78,81.93,134501.0,81.7968,81.9166,81.6371,81.7869,134501.0
2022-07-28 11:15:00,81.93,81.96,81.75,81.84,53156.0,81.7869,81.8168,81.6072,81.697,53156.0
2022-07-28 11:20:00,81.85,82.11,81.77,82.1,85294.0,81.707,81.9665,81.6271,81.9566,85294.0
2022-07-28 11:25:00,82.11,82.34,82.09,82.27,111917.0,81.9665,82.1961,81.9466,82.1263,111917.0
2022-07-28 11:30:00,82.26,82.29,82.13,82.21,67823.0,82.1163,82.1462,81.9865,82.0664,67823.0
2022-07-28 11:35:00,82.22,82.4,82.1,82.39,41935.0,82.0764,82.256,81.9566,82.2461,41935.0
2022-07-28 11:40:00,82.38,82.6,82.27,82.57,84829.0,82.2361,82.4557,82.1263,82.4257,84829.0
2022-07-28 11:45:00,82.58,82.67,82.44,82.58,69004.0,82.4357,82.5256,82.296,82.4357,69004.0
2022-07-28 11:50:00,82.57,82.87,82.57,82.73,91191.0,82.4257,82.7252,82.4257,82.5855,91191.0
2022-07-28 11:55:00,82.72,82.88,82.71,82.78,55473.0,82.5755,82.7352,82.5655,82.6354,55473.0
2022-07-28 12:00:00,82.78,82.88,82.66,82.78,50163.0,82.6354,82.7352,82.5156,82.6354,50163.0
2022-07-28 12:05:00,82.8,82.87,82.33,82.41,94020.0,82.6553,82.7252,82.1862,82.266,94020.0
2022-07-28 12:10:00,82.42,82.55,82.39,82.46,30610.0,82.276,82.4058,82.2461,82.3159,30610.0
2022-07-28 12:15:00,82.48,82.5,82.27,82.31,33063.0,82.3359,82.3559,82.1263,82.1662,33063.0
2022-07-28 12:20:00,82.3,82.7,82.24,82.7,58366.0,82.1562,82.5555,82.0963,82.5555,58366.0
2022-07-28 12:25:00,82.69,82.72,82.52,82.52,38803.0,82.5455,82.5755,82.3758,82.3758,38803.0
2022-07-28 12:30:00,82.54,82.59,82.35,82.38,67834.0,82.3958,82.4457,82.2061,82.2361,67834.0
2022-07-28 12:35:00,82.41,82.49,82.33,82.39,41312.0,82.266,82.3459,82.1862,82.2461,41312.0
2022-07-28 12:40:00,82.4,82.49,82.34,82.42,43455.0,82.256,82.3459,82.1961,82.276,43455.0
2022-07-28 12:45:00,82.43,82.49,82.32,82.32,20040.0,82.286,82.3459,82.1762,82.1762,20040.0
2022-07-28 12:50:00,82.37,82.38,82.23,82.34,47646.0,82.2261,82.2361,82.0863,82.1961,47646.0
2022-07-28 12:55:00,82.31,82.32,82.05,82.05,69102.0,82.1662,82.1762,81.9067,81.9067,69102.0
2022-07-28 13:00:00,82.07,82.11,81.83,81.9,91615.0,81.9266,81.9665,81.687,81.7569,91615.0
2022-07-28 13:05:00,81.91,82.11,81.89,82.02,57383.0,81.7669,81.9665,81.7469,81.8767,57383.0
2022-07-28 13:10:00,82.04,82.21,82.03,82.16,71761.0,81.8967,82.0664,81.8867,82.0165,71761.0
2022-07-28 13:15:00,82.21,82.23,81.99,82.09,61035.0,82.0664,82.0863,81.8468,81.9466,61035.0
2022-07-28 13:20:00,82.09,82.32,82.07,82.27,44508.0,81.9466,82.1762,81.9266,82.1263,44508.0
2022-07-28 13:25:00,82.29,82.33,82.21,82.21,36638.0,82.1462,82.1862,82.0664,82.0664,36638.0
2022-07-28 13:30:00,82.21,82.23,82.11,82.2,41930.0,82.0664,82.0863,81.9665,82.0564,41930.0
2022-07-28 13:35:00,82.2,82.44,82.15,82.4,72987.0,82.0564,82.296,82.0065,82.256,72987.0
2022-07-28 13:40:00,82.4,82.44,82.33,82.36,40715.0,82.256,82.296,82.1862,82.2161,40715.0
2022-07-28 13:45:00,82.37,82.42,82.27,82.33,47019.0,82.2261,82.276,82.1263,82.1862,47019.0
2022-07-28 13:50:00,82.31,82.4,82.23,82.34,31685.0,82.1662,82.256,82.0863,82.1961,31685.0
2022-07-28 13:55:00,82.31,82.36,82.27,82.28,88472.0,82.1662,82.2161,82.1263,82.1362,88472.0
2022-07-28 14:00:00,82.28,82.49,82.18,82.39,235424.0,82.1362,82.3459,82.0364,82.2461,235424.0
2022-07-28 14:05:00,82.39,82.56,82.39,82.46,135892.0,82.2461,82.4158,82.2461,82.3159,135892.0
2022-07-28 14:10:00,82.46,82.52,82.37,82.46,93793.0,82.3159,82.3758,82.2261,82.3159,93793.0
2022-07-28 14:15:00,82.46,82.52,82.4,82.43,65803.0,82.3159,82.3758,82.256,82.286,65803.0
2022-07-28 14:20:00,82.42,82.43,82.36,82.4,78245.0,82.276,82.286,82.2161,82.256,78245.0
2022-07-28 14:25:00,82.41,82.59,82.38,82.56,77433.0,82.266,82.4457,82.2361,82.4158,77433.0
2022-07-28 14:30:00,82.55,82.57,82.43,82.5,40576.0,82.4058,82.4257,82.286,82.3559,40576.0
2022-07-28 14:35:00,82.5,82.71,82.44,82.7,83205.0,82.3559,82.5655,82.296,82.5555,83205.0
2022-07-28 14:40:00,82.69,82.82,82.69,82.75,92564.0,82.5455,82.6753,82.5455,82.6054,92564.0
2022-07-28 14:45:00,82.76,82.98,82.76,82.92,201692.0,82.6154,82.835,82.6154,82.7751,201692.0
2022-07-28 14:50:00,82.92,83.06,82.9,83.04,108598.0,82.7751,82.9149,82.7552,82.8949,108598.0
2022-07-28 14:55:00,83.05,83.19,83.0,83.1,122420.0,82.9049,83.0447,82.855,82.9548,122420.0
2022-07-28 15:00:00,83.11,83.21,83.04,83.05,127933.0,82.9648,83.0646,82.8949,82.9049,127933.0
2022-07-28 15:05:00,83.06,83.1,82.88,83.05,182968.0,82.9149,82.9548,82.7352,82.9049,182968.0
2022-07-28 15:10:00,83.06,83.19,83.03,83.17,79397.0,82.9149,83.0447,82.8849,83.0247,79397.0
2022-07-28 15:15:00,83.17,83.17,83.02,83.15,52494.0,83.0247,83.0247,82.875,83.0047,52494.0
2022-07-28 15:20:00,83.15,83.27,83.09,83.14,62402.0,83.0047,83.1245,82.9448,82.9947,62402.0
2022-07-28 15:25:00,83.14,83.17,82.89,82.97,57713.0,82.9947,83.0247,82.7452,82.825,57713.0
2022-07-28 15:30:00,82.97,83.11,82.86,82.86,89327.0,82.825,82.9648,82.7152,82.7152,89327.0
2022-07-28 15:35:00,82.87,82.93,82.62,82.64,88303.0,82.7252,82.7851,82.4757,82.4956,88303.0
2022-07-28 15:40:00,82.66,82.66,82.48,82.58,94130.0,82.5156,82.5156,82.3359,82.4357,94130.0
2022-07-28 15:45:00,82.56,82.69,82.5,82.68,102236.0,82.4158,82.5455,82.3559,82.5355,102236.0
2022-07-28 15:50:00,82.67,82.69,82.47,82.48,174502.0,82.5256,82.5455,82.3259,82.3359,174502.0
2022-07-28 15:55:00,82.47,82.58,82.36,82.46,255487.0,82.3259,82.4357,82.2161,82.3159,255487.0
2022-07-29 09:30:00,82.11,82.3,81.13,81.23,421774.0,81.9665,82.1562,80.9883,81.0881,421774.0
2022-07-29 09:35:00,81.2,81.29,80.77,80.87,287733.0,81.0581,81.148,80.6289,80.7287,287733.0
2022-07-29 09:40:00,80.86,81.59,80.8,81.08,225663.0,80.7187,81.4475,80.6588,80.9383,225663.0
2022-07-29 09:45:00,81.07,81.27,80.89,81.01,193516.0,80.9284,81.128,80.7487,80.8685,193516.0
2022-07-29 09:50:00,81.01,81.19,80.76,80.86,200936.0,80.8685,81.0482,80.6189,80.7187,200936.0
2022-07-29 09:55:00,80.87,81.15,80.59,80.75,281946.0,80.7287,81.0082,80.4492,80.6089,281946.0
2022-07-29 10:00:00,80.71,81.12,80.6,81.09,208355.0,80.569,80.9783,80.4592,80.9483,208355.0
2022-07-29 10:05:00,81.08,81.35,81.02,81.32,82909.0,80.9383,81.2079,80.8784,81.1779,82909.0
2022-07-29 10:10:00,81.31,81.4,81.13,81.27,74777.0,81.1679,81.2578,80.9883,81.128,74777.0
2022-07-29 10:15:00,81.29,81.34,81.0,81.02,123368.0,81.148,81.1979,80.8585,80.8784,123368.0
2022-07-29 10:20:00,81.06,81.19,80.88,81.03,74782.0,80.9184,81.0482,80.7387,80.8884,74782.0
2022-07-29 10:25:00,81.02,81.02,80.75,80.77,96945.0,80.8784,80.8784,80.6089,80.6289,96945.0
2022-07-29 10:30:00,80.78,80.87,80.27,80.53,207863.0,80.6389,80.7287,80.1298,80.3893,207863.0
2022-07-29 10:35:00,80.51,81.08,80.48,81.03,82709.0,80.3693,80.9383,80.3394,80.8884,82709.0
2022-07-29 10:40:00,81.04,81.29,80.92,81.25,60524.0,80.8984,81.148,80.7786,81.108,60524.0
2022-07-29 10:45:00,81.25,81.45,81.23,81.33,72165.0,81.108,81.3077,81.0881,81.1879,72165.0
2022-07-29 10:50:00,81.34,81.35,80.97,81.0,92487.0,81.1979,81.2079,80.8285,80.8585,92487.0
2022-07-29 10:55:00,81.0,81.09,80.78,80.81,43587.0,80.8585,80.9483,80.6389,80.6688,43587.0
2022-07-29 11:00:00,80.78,80.83,80.54,80.61,53629.0,80.6389,80.6888,80.3993,80.4692,53629.0
2022-07-29 11:05:00,80.59,80.79,80.58,80.69,53561.0,80.4492,80.6489,80.4392,80.549,53561.0
2022-07-29 11:10:00,80.68,80.83,80.63,80.8,95943.0,80.539,80.6888,80.4891,80.6588,95943.0
2022-07-29 11:15:00,80.81,80.9,80.69,80.9,40049.0,80.6688,80.7587,80.549,80.7587,40049.0
2022-07-29 11:20:00,80.9,80.94,80.56,80.61,162857.0,80.7587,80.7986,80.4193,80.4692,162857.0
2022-07-29 11:25:00,80.6,80.65,80.43,80.53,141462.0,80.4592,80.5091,80.2895,80.3893,141462.0
2022-07-29 11:30:00,80.53,80.6,80.32,80.35,130232.0,80.3893,80.4592,80.1797,80.2096,130232.0
2022-07-29 11:35:00,80.33,80.6,80.26,80.59,132228.0,80.1897,80.4592,80.1198,80.4492,132228.0
2022-07-29 11:40:00,80.6,80.77,80.57,80.7,97768.0,80.4592,80.6289,80.4292,80.559,97768.0
2022-07-29 11:45:00,80.69,80.75,80.6,80.69,39833.0,80.549,80.6089,80.4592,80.549,39833.0
2022-07-29 11:50:00,80.69,80.73,80.54,80.55,23031.0,80.549,80.589,80.3993,80.4093,23031.0
2022-07-29 11:55:00,80.55,80.63,80.53,80.58,32050.0,80.4093,80.4891,80.3893,80.4392,32050.0
2022-07-29 12:00:00,80.58,80.61,80.47,80.53,35592.0,80.4392,80.4692,80.3294,80.3893,35592.0
2022-07-29 12:05:00,80.52,80.68,80.44,80.47,91249.0,80.3793,80.539,80.2995,80.3294,91249.0
2022-07-29 12:10:00,80.49,80.58,80.38,80.42,51777.0,80.3494,80.4392,80.2396,80.2795,51777.0
2022-07-29 12:15:00,80.42,80.78,80.41,80.71,58477.0,80.2795,80.6389,80.2695,80.569,58477.0
2022-07-29 12:20:00,80.71,80.74,80.64,80.68,45330.0,80.569,80.5989,80.4991,80.539,45330.0
2022-07-29 12:25:00,80.66,80.78,80.66,80.74,13749.0,80.5191,80.6389,80.5191,80.5989,13749.0
2022-07-29 12:30:00,80.75,80.82,80.73,80.76,38093.0,80.6089,80.6788,80.589,80.6189,38093.0
2022-07-29 12:35:00,80.75,80.8,80.59,80.76,31766.0,80.6089,80.6588,80.4492,80.6189,31766.0
2022-07-29 12:40:00,80.74,80.78,80.62,80.71,23497.0,80.5989,80.6389,80.4791,80.569,23497.0
2022-07-29 12:45:00,80.7,80.74,80.61,80.73,31224.0,80.559,80.5989,80.4692,80.589,31224.0
2022-07-29 12:50:00,80.72,80.91,80.71,80.88,49771.0,80.579,80.7686,80.569,80.7387,49771.0
2022-07-29 12:55:00,80.87,80.87,80.69,80.72,67013.0,80.7287,80.7287,80.549,80.579,67013.0
2022-07-29 13:00:00,80.7,80.78,80.53,80.54,69034.0,80.559,80.6389,80.3893,80.3993,69034.0
2022-07-29 13:05:00,80.55,80.69,80.51,80.69,17867.0,80.4093,80.549,80.3693,80.549,17867.0
2022-07-29 13:10:00,80.69,80.7,80.6,80.65,19520.0,80.549,80.559,80.4592,80.5091,19520.0
2022-07-29 13:15:00,80.66,80.8,80.64,80.67,41698.0,80.5191,80.6588,80.4991,80.5291,41698.0
2022-07-29 13:20:00,80.67,80.67,80.51,80.56,51807.0,80.5291,80.5291,80.3693,80.4193,51807.0
2022-07-29 13:25:00,80.56,80.58,80.15,80.17,111078.0,80.4193,80.4392,80.01,80.0299,111078.0
2022-07-29 13:30:00,80.14,80.27,80.03,80.07,86879.0,80.0,80.1298,79.8902,79.9301,86879.0
2022-07-29 13:35:00,80.08,80.19,80.0,80.14,62857.0,79.9401,80.0499,79.8602,80.0,62857.0
2022-07-29 13:40:00,80.14,80.16,80.04,80.11,87697.0,80.0,80.02,79.9002,79.97,87697.0
2022-07-29 13:45:00,80.12,80.33,80.09,80.3,79405.0,79.98,80.1897,79.9501,80.1597,79405.0
2022-07-29 13:50:00,80.3,80.34,80.21,80.28,48227.0,80.1597,80.1996,80.0699,80.1397,48227.0
2022-07-29 13:55:00,80.28,80.33,80.18,80.2,51280.0,80.1397,80.1897,80.0399,80.0599,51280.0
2022-07-29 14:00:00,80.19,80.22,80.09,80.2,47103.0,80.0499,80.0798,79.9501,80.0599,47103.0
2022-07-29 14:05:00,80.2,80.38,80.2,80.38,47398.0,80.0599,80.2396,80.0599,80.2396,47398.0
2022-07-29 14:10:00,80.37,80.46,80.27,80.32,81240.0,80.2296,80.3194,80.1298,80.1797,81240.0
2022-07-29 14:15:00,80.32,80.41,80.28,80.41,44231.0,80.1797,80.2695,80.1397,80.2695,44231.0
2022-07-29 14:20:00,80.4,80.56,80.35,80.54,54863.0,80.2595,80.4193,80.2096,80.3993,54863.0
2022-07-29 14:25:00,80.56,80.69,80.56,80.6,31773.0,80.4193,80.549,80.4193,80.4592,31773.0
2022-07-29 14:30:00,80.62,80.79,80.59,80.77,65624.0,80.4791,80.6489,80.4492,80.6289,65624.0
2022-07-29 14:35:00,80.75,80.81,80.63,80.65,43252.0,80.6089,80.6688,80.4891,80.5091,43252.0
2022-07-29 14:40:00,80.62,80.7,80.5,80.5,43374.0,80.4791,80.559,80.3594,80.3594,43374.0
2022-07-29 14:45:00,80.52,80.59,80.47,80.55,36480.0,80.3793,80.4492,80.3294,80.4093,36480.0
2022-07-29 14:50:00,80.57,80.65,80.49,80.62,44026.0,80.4292,80.5091,80.3494,80.4791,44026.0
2022-07-29 14:55:00,80.61,80.68,80.52,80.54,43668.0,80.4692,80.539,80.3793,80.3993,43668.0
2022-07-29 15:00:00,80.55,80.69,80.54,80.63,40816.0,80.4093,80.549,80.3993,80.4891,40816.0
2022-07-29 15:05:00,80.6,80.71,80.54,80.62,41179.0,80.4592,80.569,80.3993,80.4791,41179.0
2022-07-29 15:10:00,80.61,80.73,80.52,80.56,139081.0,80.4692,80.589,80.3793,80.4193,139081.0
2022-07-29 15:15:00,80.56,80.67,80.5,80.66,139762.0,80.4193,80.5291,80.3594,80.5191,139762.0
2022-07-29 15:20:00,80.66,80.71,80.52,80.69,40573.0,80.5191,80.569,80.3793,80.549,40573.0
2022-07-29 15:25:00,80.69,80.77,80.62,80.74,60777.0,80.549,80.6289,80.4791,80.5989,60777.0
2022-07-29 15:30:00,80.74,81.01,80.74,80.97,211485.0,80.5989,80.8685,80.5989,80.8285,211485.0
2022-07-29 15:35:00,80.97,81.21,80.96,81.14,172567.0,80.8285,81.0681,80.8186,80.9982,172567.0
2022-07-29 15:40:00,81.14,81.24,81.04,81.21,187419.0,80.9982,81.0981,80.8984,81.0681,187419.0
2022-07-29 15:45:00,81.21,81.37,81.2,81.3,180178.0,81.0681,81.2278,81.0581,81.158,180178.0
2022-07-29 15:50:00,81.3,81.32,81.02,81.05,332959.0,81.158,81.1779,80.8784,80.9084,332959.0
2022-07-29 15:55:00,81.06,81.17,81.03,81.13,395533.0,80.9184,81.0282,80.8884,80.9883,395533.0
2022-08-01 09:30:00,80.34,80.72,80.01,80.56,317864.0,80.1996,80.579,79.8702,80.4193,317864.0
2022-08-01 09:35:00,80.56,80.65,79.67,79.82,278937.0,80.4193,80.5091,79.5308,79.6805,278937.0
2022-08-01 09:40:00,79.85,80.13,79.68,80.11,228815.0,79.7105,79.99,79.5408,79.97,228815.0
2022-08-01 09:45:00,80.14,80.28,79.87,80.14,145937.0,80.0,80.1397,79.7305,80.0,145937.0
2022-08-01 09:50:00,80.12,80.92,80.04,80.87,207845.0,79.98,80.7786,79.9002,80.7287,207845.0
2022-08-01 09:55:00,80.86,80.92,80.39,80.43,117184.0,80.7187,80.7786,80.2496,80.2895,117184.0
2022-08-01 10:00:00,80.43,80.63,80.29,80.29,124765.0,80.2895,80.4891,80.1497,80.1497,124765.0
2022-08-01 10:05:00,80.3,80.61,80.23,80.52,112586.0,80.1597,80.4692,80.0898,80.3793,112586.0
2022-08-01 10:10:00,80.55,81.05,80.54,81.04,127044.0,80.4093,80.9084,80.3993,80.8984,127044.0
2022-08-01 10:15:00,81.04,81.4,80.95,80.98,150728.0,80.8984,81.2578,80.8086,80.8385,150728.0
2022-08-01 10:20:00,80.98,81.26,80.9,81.16,187937.0,80.8385,81.118,80.7587,81.0182,187937.0
2022-08-01 10:25:00,81.15,81.2,80.67,80.75,126305.0,81.0082,81.0581,80.5291,80.6089,126305.0
2022-08-01 10:30:00,80.76,80.92,80.57,80.74,61421.0,80.6189,80.7786,80.4292,80.5989,61421.0
2022-08-01 10:35:00,80.75,81.06,80.66,80.98,35878.0,80.6089,80.9184,80.5191,80.8385,35878.0
2022-08-01 10:40:00,81.0,81.4,81.0,81.37,42818.0,80.8585,81.2578,80.8585,81.2278,42818.0
2022-08-01 10:45:00,81.36,81.6,81.32,81.37,107905.0,81.2179,81.4574,81.1779,81.2278,107905.0
2022-08-01 10:50:00,81.37,81.61,81.35,81.51,44138.0,81.2278,81.4674,81.2079,81.3676,44138.0
2022-08-01 10:55:00,81.51,81.62,81.41,81.48,46950.0,81.3676,81.4774,81.2678,81.3376,46950.0
2022-08-01 11:00:00,81.51,81.58,81.37,81.48,42338.0,81.3676,81.4375,81.2278,81.3376,42338.0
2022-08-01 11:05:00,81.47,81.47,81.13,81.23,49760.0,81.3277,81.3277,80.9883,81.0881,49760.0
2022-08-01 11:10:00,81.24,81.31,81.09,81.22,39163.0,81.0981,81.1679,80.9483,81.0781,39163.0
2022-08-01 11:15:00,81.24,81.29,80.94,80.96,43137.0,81.0981,81.148,80.7986,80.8186,43137.0
2022-08-01 11:20:00,80.94,81.28,80.91,81.24,28415.0,80.7986,81.138,80.7686,81.0981,28415.0
2022-08-01 11:25:00,81.23,81.4,81.18,81.21,57476.0,81.0881,81.2578,81.0382,81.0681,57476.0
2022-08-01 11:30:00,81.22,81.22,80.92,80.95,71423.0,81.0781,81.0781,80.7786,80.8086,71423.0
2022-08-01 11:35:00,80.96,81.12,80.87,80.88,52038.0,80.8186,80.9783,80.7287,80.7387,52038.0
2022-08-01 11:40:00,80.88,81.27,80.78,81.26,82866.0,80.7387,81.128,80.6389,81.118,82866.0
2022-08-01 11:45:00,81.27,81.27,81.06,81.24,82792.0,81.128,81.128,80.9184,81.0981,82792.0
2022-08-01 11:50:00,81.23,81.4,81.15,81.36,70082.0,81.0881,81.2578,81.0082,81.2179,70082.0
2022-08-01 11:55:00,81.4,81.41,81.23,81.25,52432.0,81.2578,81.2678,81.0881,81.108,52432.0
2022-08-01 12:00:00,81.25,81.29,81.05,81.09,35146.0,81.108,81.148,80.9084,80.9483,35146.0
2022-08-01 12:05:00,81.13,81.17,81.0,81.12,25192.0,80.9883,81.0282,80.8585,80.9783,25192.0
2022-08-01 12:10:00,81.13,81.15,80.87,80.95,61264.0,80.9883,81.0082,80.7287,80.8086,61264.0
2022-08-01 12:15:00,80.96,81.14,80.91,81.1,17702.0,80.8186,80.9982,80.7686,80.9583,17702.0
2022-08-01 12:20:00,81.11,81.47,81.11,81.41,34015.0,80.9683,81.3277,80.9683,81.2678,34015.0
2022-08-01 12:25:00,81.39,81.5,81.38,81.46,26256.0,81.2478,81.3576,81.2378,81.3177,26256.0
2022-08-01 12:30:00,81.43,81.58,81.35,81.58,38890.0,81.2877,81.4375,81.2079,81.4375,38890.0
2022-08-01 12:35:00,81.58,81.8,81.46,81.7,106864.0,81.4375,81.6571,81.3177,81.5573,106864.0
2022-08-01 12:40:00,81.7,81.75,81.51,81.73,29745.0,81.5573,81.6072,81.3676,81.5872,29745.0
2022-08-01 12:45:00,81.73,81.83,81.59,81.62,36496.0,81.5872,81.687,81.4475,81.4774,36496.0
2022-08-01 12:50:00,81.63,81.8,81.52,81.75,42674.0,81.4874,81.6571,81.3776,81.6072,42674.0
2022-08-01 12:55:00,81.75,81.75,81.56,81.63,32678.0,81.6072,81.6072,81.4175,81.4874,32678.0
2022-08-01 13:00:00,81.64,81.64,81.29,81.43,103775.0,81.4974,81.4974,81.148,81.2877,103775.0
2022-08-01 13:05:00,81.39,81.72,81.37,81.64,18170.0,81.2478,81.5772,81.2278,81.4974,18170.0
2022-08-01 13:10:00,81.61,81.61,81.34,81.34,156171.0,81.4674,81.4674,81.1979,81.1979,156171.0
2022-08-01 13:15:00,81.35,81.41,81.18,81.24,97100.0,81.2079,81.2678,81.0382,81.0981,97100.0
2022-08-01 13:20:00,81.2,81.31,81.08,81.19,35105.0,81.0581,81.1679,80.9383,81.0482,35105.0
2022-08-01 13:25:00,81.2,81.2,80.97,80.97,49969.0,81.0581,81.0581,80.8285,80.8285,49969.0
2022-08-01 13:30:00,80.97,81.04,80.65,80.66,171167.0,80.8285,80.8984,80.5091,80.5191,171167.0
2022-08-01 13:35:00,80.65,80.78,80.59,80.68,128965.0,80.5091,80.6389,80.4492,80.539,128965.0
2022-08-01 13:40:00,80.69,80.71,80.42,80.45,65997.0,80.549,80.569,80.2795,80.3094,65997.0
2022-08-01 13:45:00,80.45,80.5,80.24,80.4,190519.0,80.3094,80.3594,80.0998,80.2595,190519.0
2022-08-01 13:50:00,80.39,80.4,80.25,80.33,62010.0,80.2496,80.2595,80.1098,80.1897,62010.0
2022-08-01 13:55:00,80.32,80.4,80.15,80.34,150611.0,80.1797,80.2595,80.01,80.1996,150611.0
2022-08-01 14:00:00,80.33,80.34,80.07,80.16,95576.0,80.1897,80.1996,79.9301,80.02,95576.0
2022-08-01 14:05:00,80.14,80.3,80.04,80.26,98466.0,80.0,80.1597,79.9002,80.1198,98466.0
2022-08-01 14:10:00,80.26,80.26,80.02,80.19,98564.0,80.1198,80.1198,79.8802,80.0499,98564.0
2022-08-01 14:15:00,80.18,80.21,79.92,79.96,73177.0,80.0399,80.0699,79.7804,79.8203,73177.0
2022-08-01 14:20:00,79.96,79.98,79.81,79.96,105366.0,79.8203,79.8403,79.6706,79.8203,105366.0
2022-08-01 14:25:00,79.96,80.0,79.79,79.88,44459.0,79.8203,79.8602,79.6506,79.7404,44459.0
2022-08-01 14:30:00,79.86,80.14,79.79,80.07,65904.0,79.7205,80.0,79.6506,79.9301,65904.0
2022-08-01 14:35:00,80.09,80.14,79.85,79.9,55433.0,79.9501,80.0,79.7105,79.7604,55433.0
2022-08-01 14:40:00,79.91,79.94,79.63,79.64,77282.0,79.7704,79.8003,79.4909,79.5009,77282.0
2022-08-01 14:45:00,79.65,79.76,79.6,79.66,120362.0,79.5108,79.6207,79.4609,79.5208,120362.0
2022-08-01 14:50:00,79.65,79.83,79.6,79.83,63819.0,79.5108,79.6905,79.4609,79.6905,63819.0
2022-08-01 14:55:00,79.84,80.13,79.84,79.98,111380.0,79.7005,79.99,79.7005,79.8403,111380.0
2022-08-01 15:00:00,79.99,80.03,79.8,79.82,235083.0,79.8502,79.8902,79.6606,79.6805,235083.0
2022-08-01 15:05:00,79.84,79.97,79.73,79.96,236557.0,79.7005,79.8303,79.5907,79.8203,236557.0
2022-08-01 15:10:00,79.97,79.97,79.78,79.88,93092.0,79.8303,79.8303,79.6406,79.7404,93092.0
2022-08-01 15:15:00,79.89,80.05,79.85,80.0,86592.0,79.7504,79.9101,79.7105,79.8602,86592.0
2022-08-01 15:20:00,79.99,80.0,79.63,79.66,196004.0,79.8502,79.8602,79.4909,79.5208,196004.0
2022-08-01 15:25:00,79.66,79.66,79.45,79.51,130685.0,79.5208,79.5208,79.3112,79.3711,130685.0
2022-08-01 15:30:00,79.5,79.71,79.48,79.61,211421.0,79.3611,79.5707,79.3411,79.4709,211421.0
2022-08-01 15:35:00,79.61,79.64,79.51,79.56,136798.0,79.4709,79.5009,79.3711,79.421,136798.0
2022-08-01 15:40:00,79.57,79.7,79.34,79.36,268700.0,79.431,79.5608,79.2014,79.2214,268700.0
2022-08-01 15:45:00,79.36,79.51,79.32,79.33,299476.0,79.2214,79.3711,79.1814,79.1914,299476.0
2022-08-01 15:50:00,79.34,79.45,78.99,79.18,523963.0,79.2014,79.3112,78.852,79.0417,523963.0
2022-08-01 15:55:00,79.18,79.48,79.17,79.45,739358.0,79.0417,79.3411,79.0317,79.3112,739358.0
2022-08-02 09:30:00,78.92,80.44,78.72,80.19,561657.0,78.7821,80.2995,78.5825,80.0499,561657.0
2022-08-02 09:35:00,80.22,80.32,79.79,80.2,245855.0,80.0798,80.1797,79.6506,80.0599,245855.0
2022-08-02 09:40:00,80.2,80.4,79.39,79.4,256212.0,80.0599,80.2595,79.2513,79.2613,256212.0
2022-08-02 09:45:00,79.43,80.4,79.42,80.3,197889.0,79.2912,80.2595,79.2812,80.1597,197889.0
2022-08-02 09:50:00,80.27,80.38,80.09,80.27,185465.0,80.1298,80.2396,79.9501,80.1298,185465.0
2022-08-02 09:55:00,80.27,80.67,79.99,80.56,220023.0,80.1298,80.5291,79.8502,80.4193,220023.0
2022-08-02 10:00:00,80.59,80.6,80.18,80.28,203147.0,80.4492,80.4592,80.0399,80.1397,203147.0
2022-08-02 10:05:00,80.27,80.74,80.24,80.39,235208.0,80.1298,80.5989,80.0998,80.2496,235208.0
2022-08-02 10:10:00,80.38,80.6,80.1,80.52,345676.0,80.2396,80.4592,79.9601,80.3793,345676.0
2022-08-02 10:15:00,80.56,80.81,80.49,80.75,239056.0,80.4193,80.6688,80.3494,80.6089,239056.0
2022-08-02 10:20:00,80.75,80.86,80.57,80.67,124019.0,80.6089,80.7187,80.4292,80.5291,124019.0
2022-08-02 10:25:00,80.68,80.96,80.52,80.95,172104.0,80.539,80.8186,80.3793,80.8086,172104.0
2022-08-02 10:30:00,80.97,81.15,80.82,81.04,178289.0,80.8285,81.0082,80.6788,80.8984,178289.0
2022-08-02 10:35:00,81.08,81.38,80.91,81.31,85444.0,80.9383,81.2378,80.7686,81.1679,85444.0
2022-08-02 10:40:00,81.28,81.44,81.22,81.44,143084.0,81.138,81.2977,81.0781,81.2977,143084.0
2022-08-02 10:45:00,81.45,81.48,81.11,81.18,131683.0,81.3077,81.3376,80.9683,81.0382,131683.0
2022-08-02 10:50:00,81.17,81.34,81.1,81.32,95782.0,81.0282,81.1979,80.9583,81.1779,95782.0
2022-08-02 10:55:00,81.32,81.37,81.17,81.23,73911.0,81.1779,81.2278,81.0282,81.0881,73911.0
2022-08-02 11:00:00,81.24,81.45,81.21,81.28,60290.0,81.0981,81.3077,81.0681,81.138,60290.0
2022-08-02 11:05:00,81.26,81.32,80.9,80.97,81316.0,81.118,81.1779,80.7587,80.8285,81316.0
2022-08-02 11:10:00,80.96,81.16,80.78,81.13,74780.0,80.8186,81.0182,80.6389,80.9883,74780.0
2022-08-02 11:15:00,81.12,81.25,81.1,81.2,31133.0,80.9783,81.108,80.9583,81.0581,31133.0
2022-08-02 11:20:00,81.19,81.24,80.98,81.21,43942.0,81.0482,81.0981,80.8385,81.0681,43942.0
2022-08-02 11:25:00,81.22,81.4,81.17,81.36,58414.0,81.0781,81.2578,81.0282,81.2179,58414.0
2022-08-02 11:30:00,81.38,81.39,81.0,81.12,71497.0,81.2378,81.2478,80.8585,80.9783,71497.0
2022-08-02 11:35:00,81.11,81.41,81.1,81.31,42797.0,80.9683,81.2678,80.9583,81.1679,42797.0
2022-08-02 11:40:00,81.3,81.5,81.25,81.43,46989.0,81.158,81.3576,81.108,81.2877,46989.0
2022-08-02 11:45:00,81.43,81.48,81.35,81.48,50807.0,81.2877,81.3376,81.2079,81.3376,50807.0
2022-08-02 11:50:00,81.45,81.72,81.37,81.71,79858.0,81.3077,81.5772,81.2278,81.5672,79858.0
2022-08-02 11:55:00,81.72,81.77,81.66,81.74,34463.0,81.5772,81.6271,81.5173,81.5972,34463.0
2022-08-02 12:00:00,81.76,81.76,81.55,81.56,176440.0,81.6172,81.6172,81.4075,81.4175,176440.0
2022-08-02 12:05:00,81.54,81.65,81.5,81.56,69669.0,81.3975,81.5073,81.3576,81.4175,69669.0
2022-08-02 12:10:00,81.56,81.7,81.52,81.64,68554.0,81.4175,81.5573,81.3776,81.4974,68554.0
2022-08-02 12:15:00,81.65,81.84,81.64,81.78,55304.0,81.5073,81.697,81.4974,81.6371,55304.0
2022-08-02 12:20:00,81.76,81.81,81.53,81.6,45502.0,81.6172,81.6671,81.3876,81.4574,45502.0
2022-08-02 12:25:00,81.62,81.66,81.44,81.5,44168.0,81.4774,81.5173,81.2977,81.3576,44168.0
2022-08-02 12:30:00,81.5,81.55,81.45,81.52,46877.0,81.3576,81.4075,81.3077,81.3776,46877.0
2022-08-02 12:35:00,81.51,81.71,81.49,81.7,62049.0,81.3676,81.5672,81.3476,81.5573,62049.0
2022-08-02 12:40:00,81.71,81.88,81.67,81.84,70086.0,81.5672,81.7369,81.5273,81.697,70086.0
2022-08-02 12:45:00,81.8,81.8,81.64,81.74,48838.0,81.6571,81.6571,81.4974,81.5972,48838.0
2022-08-02 12:50:00,81.73,81.73,81.57,81.67,37946.0,81.5872,81.5872,81.4275,81.5273,37946.0
2022-08-02 12:55:00,81.68,81.7,81.54,81.56,51437.0,81.5373,81.5573,81.3975,81.4175,51437.0
2022-08-02 13:00:00,81.55,81.62,81.32,81.37,49221.0,81.4075,81.4774,81.1779,81.2278,49221.0
2022-08-02 13:05:00,81.38,81.39,81.17,81.27,91771.0,81.2378,81.2478,81.0282,81.128,91771.0
2022-08-02 13:10:00,81.26,81.34,81.17,81.29,61222.0,81.118,81.1979,81.0282,81.148,61222.0
2022-08-02 13:15:00,81.28,81.48,81.25,81.37,47160.0,81.138,81.3376,81.108,81.2278,47160.0
2022-08-02 13:20:00,81.36,81.39,81.15,81.25,42395.0,81.2179,81.2478,81.0082,81.108,42395.0
2022-08-02 13:25:00,81.23,81.25,80.88,80.93,46606.0,81.0881,81.108,80.7387,80.7886,46606.0
2022-08-02 13:30:00,80.89,80.89,80.56,80.58,105321.0,80.7487,80.7487,80.4193,80.4392,105321.0
2022-08-02 13:35:00,80.57,80.6,80.43,80.48,121157.0,80.4292,80.4592,80.2895,80.3394,121157.0
2022-08-02 13:40:00,80.48,80.61,80.4,80.53,81454.0,80.3394,80.4692,80.2595,80.3893,81454.0
2022-08-02 13:45:00,80.52,80.67,80.37,80.58,125140.0,80.3793,80.5291,80.2296,80.4392,125140.0
2022-08-02 13:50:00,80.59,80.65,80.44,80.61,63501.0,80.4492,80.5091,80.2995,80.4692,63501.0
2022-08-02 13:55:00,80.6,80.66,80.55,80.65,20603.0,80.4592,80.5191,80.4093,80.5091,20603.0
2022-08-02 14:00:00,80.59,80.63,80.34,80.43,72127.0,80.4492,80.4891,80.1996,80.2895,72127.0
2022-08-02 14:05:00,80.43,80.55,80.38,80.51,40562.0,80.2895,80.4093,80.2396,80.3693,40562.0
2022-08-02 14:10:00,80.52,80.67,80.5,80.54,46370.0,80.3793,80.5291,80.3594,80.3993,46370.0
2022-08-02 14:15:00,80.54,80.56,80.31,80.48,86945.0,80.3993,80.4193,80.1697,80.3394,86945.0
2022-08-02 14:20:00,80.49,80.7,80.4,80.62,31916.0,80.3494,80.559,80.2595,80.4791,31916.0
2022-08-02 14:25:00,80.65,80.77,80.63,80.74,47158.0,80.5091,80.6289,80.4891,80.5989,47158.0
2022-08-02 14:30:00,80.73,80.94,80.7,80.91,72000.0,80.589,80.7986,80.559,80.7686,72000.0
2022-08-02 14:35:00,80.92,81.02,80.79,80.86,36112.0,80.7786,80.8784,80.6489,80.7187,36112.0
2022-08-02 14:40:00,80.88,80.95,80.79,80.82,15826.0,80.7387,80.8086,80.6489,80.6788,15826.0
2022-08-02 14:45:00,80.8,80.87,80.58,80.82,47212.0,80.6588,80.7287,80.4392,80.6788,47212.0
2022-08-02 14:50:00,80.81,80.88,80.52,80.64,41633.0,80.6688,80.7387,80.3793,80.4991,41633.0
2022-08-02 14:55:00,80.65,80.69,80.53,80.54,47756.0,80.5091,80.549,80.3893,80.3993,47756.0
2022-08-02 15:00:00,80.52,80.79,80.5,80.76,33090.0,80.3793,80.6489,80.3594,80.6189,33090.0
2022-08-02 15:05:00,80.76,80.86,80.64,80.78,33669.0,80.6189,80.7187,80.4991,80.6389,33669.0
2022-08-02 15:10:00,80.77,80.9,80.7,80.87,36565.0,80.6289,80.7587,80.559,80.7287,36565.0
2022-08-02 15:15:00,80.89,80.92,80.47,80.56,67974.0,80.7487,80.7786,80.3294,80.4193,67974.0
2022-08-02 15:20:00,80.55,80.72,80.49,80.57,64828.0,80.4093,80.579,80.3494,80.4292,64828.0
2022-08-02 15:25:00,80.58,80.77,80.56,80.75,48628.0,80.4392,80.6289,80.4193,80.6089,48628.0
2022-08-02 15:30:00,80.73,80.76,80.58,80.71,104823.0,80.589,80.6189,80.4392,80.569,104823.0
2022-08-02 15:35:00,80.7,80.88,80.66,80.8,102866.0,80.559,80.7387,80.5191,80.6588,102866.0
2022-08-02 15:40:00,80.8,80.95,80.77,80.95,81029.0,80.6588,80.8086,80.6289,80.8086,81029.0
2022-08-02 15:45:00,80.95,80.97,80.74,80.75,87407.0,80.8086,80.8285,80.5989,80.6089,87407.0
2022-08-02 15:50:00,80.75,81.04,80.74,80.99,240481.0,80.6089,80.8984,80.5989,80.8485,240481.0
2022-08-02 15:55:00,80.98,81.1,80.95,80.97,398935.0,80.8385,80.9583,80.8086,80.8285,398935.0
2022-08-03 09:30:00,82.99,84.76,82.8,84.06,1067600.0,82.845,84.6119,82.6553,83.9131,1067600.0
2022-08-03 09:35:00,84.07,84.44,83.75,84.11,451499.0,83.9231,84.2925,83.6037,83.9631,451499.0
2022-08-03 09:40:00,84.11,84.5,83.94,84.32,412992.0,83.9631,84.3524,83.7933,84.1727,412992.0
2022-08-03 09:45:00,84.35,84.61,84.17,84.56,301212.0,84.2026,84.4622,84.0229,84.4123,301212.0
2022-08-03 09:50:00,84.57,84.81,84.42,84.63,342605.0,84.4222,84.6618,84.2725,84.4821,342605.0
2022-08-03 09:55:00,84.64,85.19,84.61,85.17,390725.0,84.4921,85.0412,84.4622,85.0212,390725.0
2022-08-03 10:00:00,85.16,85.29,84.83,85.19,446860.0,85.0112,85.141,84.6818,85.0412,446860.0
2022-08-03 10:05:00,85.2,85.5,85.01,85.12,292543.0,85.0511,85.3506,84.8615,84.9713,292543.0
2022-08-03 10:10:00,85.1,85.35,85.07,85.35,327674.0,84.9513,85.2009,84.9214,85.2009,327674.0
2022-08-03 10:15:00,85.35,85.48,84.94,85.09,307657.0,85.2009,85.3307,84.7916,84.9413,307657.0
2022-08-03 10:20:00,85.09,85.4,84.81,84.92,353015.0,84.9413,85.2508,84.6618,84.7716,353015.0
2022-08-03 10:25:00,84.92,85.0,84.54,84.77,196439.0,84.7716,84.8515,84.3923,84.6219,196439.0
2022-08-03 10:30:00,84.76,84.98,84.59,84.77,166574.0,84.6119,84.8315,84.4422,84.6219,166574.0
2022-08-03 10:35:00,84.77,84.95,84.54,84.95,89521.0,84.6219,84.8016,84.3923,84.8016,89521.0
2022-08-03 10:40:00,84.96,85.21,84.73,85.2,173996.0,84.8116,85.0611,84.582,85.0511,173996.0
2022-08-03 10:45:00,85.2,85.24,84.8,84.83,204984.0,85.0511,85.0911,84.6518,84.6818,204984.0
2022-08-03 10:50:00,84.83,85.12,84.8,85.1,86162.0,84.6818,84.9713,84.6518,84.9513,86162.0
2022-08-03 10:55:00,85.1,85.29,85.07,85.12,100593.0,84.9513,85.141,84.9214,84.9713,100593.0
2022-08-03 11:00:00,85.12,85.14,84.85,84.86,136073.0,84.9713,84.9913,84.7018,84.7117,136073.0
2022-08-03 11:05:00,84.85,84.9,84.68,84.73,107752.0,84.7018,84.7517,84.5321,84.582,107752.0
2022-08-03 11:10:00,84.73,84.76,84.57,84.67,89046.0,84.582,84.6119,84.4222,84.5221,89046.0
2022-08-03 11:15:00,84.68,84.72,84.37,84.4,66694.0,84.5321,84.572,84.2226,84.2525,66694.0
2022-08-03 11:20:00,84.4,84.53,84.17,84.45,130467.0,84.2525,84.3823,84.0229,84.3025,130467.0
2022-08-03 11:25:00,84.46,84.49,84.3,84.41,119474.0,84.3124,84.3424,84.1527,84.2625,119474.0
2022-08-03 11:30:00,84.42,84.63,84.41,84.56,71412.0,84.2725,84.4821,84.2625,84.4123,71412.0
2022-08-03 11:35:00,84.57,84.6,84.34,84.47,73067.0,84.4222,84.4522,84.1926,84.3224,73067.0
2022-08-03 11:40:00,84.49,84.52,84.33,84.42,48756.0,84.3424,84.3723,84.1827,84.2725,48756.0
2022-08-03 11:45:00,84.41,84.64,84.38,84.5,100166.0,84.2625,84.4921,84.2326,84.3524,100166.0
2022-08-03 11:50:00,84.48,84.6,84.44,84.49,72660.0,84.3324,84.4522,84.2925,84.3424,72660.0
2022-08-03 11:55:00,84.51,84.67,84.43,84.66,56686.0,84.3624,84.5221,84.2825,84.5121,56686.0
2022-08-03 12:00:00,84.64,84.67,84.41,84.44,78236.0,84.4921,84.5221,84.2625,84.2925,78236.0
2022-08-03 12:05:00,84.45,84.58,84.35,84.39,87161.0,84.3025,84.4322,84.2026,84.2426,87161.0
2022-08-03 12:10:00,84.4,84.42,84.29,84.34,38998.0,84.2525,84.2725,84.1427,84.1926,38998.0
2022-08-03 12:15:00,84.34,84.35,84.02,84.18,172152.0,84.1926,84.2026,83.8732,84.0329,172152.0
2022-08-03 12:20:00,84.15,84.2,83.89,83.97,71911.0,84.003,84.0529,83.7434,83.8233,71911.0
2022-08-03 12:25:00,83.96,84.08,83.83,83.83,99087.0,83.8133,83.9331,83.6835,83.6835,99087.0
2022-08-03 12:30:00,83.84,84.11,83.8,84.06,168474.0,83.6935,83.9631,83.6536,83.9131,168474.0
2022-08-03 12:35:00,84.08,84.34,84.06,84.29,106411.0,83.9331,84.1926,83.9131,84.1427,106411.0
2022-08-03 12:40:00,84.31,84.4,84.23,84.34,69110.0,84.1627,84.2525,84.0828,84.1926,69110.0
2022-08-03 12:45:00,84.35,84.45,84.28,84.45,69897.0,84.2026,84.3025,84.1328,84.3025,69897.0
2022-08-03 12:50:00,84.45,84.58,84.41,84.45,46645.0,84.3025,84.4322,84.2625,84.3025,46645.0
2022-08-03 12:55:00,84.45,84.6,84.38,84.6,38023.0,84.3025,84.4522,84.2326,84.4522,38023.0
2022-08-03 13:00:00,84.6,84.77,84.54,84.76,78878.0,84.4522,84.6219,84.3923,84.6119,78878.0
2022-08-03 13:05:00,84.75,84.76,84.45,84.52,90997.0,84.6019,84.6119,84.3025,84.3723,90997.0
2022-08-03 13:10:00,84.53,84.65,84.48,84.58,41869.0,84.3823,84.5021,84.3324,84.4322,41869.0
2022-08-03 13:15:00,84.59,84.6,84.33,84.36,73861.0,84.4422,84.4522,84.1827,84.2126,73861.0
2022-08-03 13:20:00,84.35,84.36,84.17,84.27,30756.0,84.2026,84.2126,84.0229,84.1228,30756.0
2022-08-03 13:25:00,84.25,84.29,84.2,84.22,25697.0,84.1028,84.1427,84.0529,84.0729,25697.0
2022-08-03 13:30:00,84.23,84.4,84.18,84.4,43722.0,84.0828,84.2525,84.0329,84.2525,43722.0
2022-08-03 13:35:00,84.4,84.44,84.26,84.31,54688.0,84.2525,84.2925,84.1128,84.1627,54688.0
2022-08-03 13:40:00,84.31,84.32,84.03,84.11,44268.0,84.1627,84.1727,83.8832,83.9631,44268.0
2022-08-03 13:45:00,84.12,84.17,83.97,84.1,67264.0,83.973,84.0229,83.8233,83.9531,67264.0
2022-08-03 13:50:00,84.1,84.12,83.99,84.08,36937.0,83.9531,83.973,83.8433,83.9331,36937.0
2022-08-03 13:55:00,84.07,84.1,83.95,83.97,47405.0,83.9231,83.9531,83.8033,83.8233,47405.0
2022-08-03 14:00:00,83.98,84.0,83.86,83.91,63446.0,83.8333,83.8532,83.7135,83.7634,63446.0
2022-08-03 14:05:00,83.91,83.91,83.67,83.69,114063.0,83.7634,83.7634,83.5238,83.5438,114063.0
2022-08-03 14:10:00,83.7,83.71,83.52,83.63,107419.0,83.5538,83.5638,83.3741,83.4839,107419.0
2022-08-03 14:15:00,83.62,83.86,83.62,83.86,96386.0,83.4739,83.7135,83.4739,83.7135,96386.0
2022-08-03 14:20:00,83.87,83.98,83.79,83.82,102397.0,83.7235,83.8333,83.6436,83.6736,102397.0
2022-08-03 14:25:00,83.82,83.91,83.77,83.85,31948.0,83.6736,83.7634,83.6236,83.7035,31948.0
2022-08-03 14:30:00,83.86,83.91,83.8,83.82,35059.0,83.7135,83.7634,83.6536,83.6736,35059.0
2022-08-03 14:35:00,83.82,83.83,83.59,83.61,48308.0,83.6736,83.6835,83.444,83.4639,48308.0
2022-08-03 14:40:00,83.6,83.63,83.47,83.58,62808.0,83.4539,83.4839,83.3242,83.434,62808.0
2022-08-03 14:45:00,83.57,83.65,83.48,83.63,55387.0,83.424,83.5039,83.3342,83.4839,55387.0
2022-08-03 14:50:00,83.62,83.63,83.49,83.59,44344.0,83.4739,83.4839,83.3441,83.444,44344.0
2022-08-03 14:55:00,83.59,83.65,83.54,83.59,39876.0,83.444,83.5039,83.394,83.444,39876.0
2022-08-03 15:00:00,83.57,83.66,83.44,83.61,89391.0,83.424,83.5138,83.2942,83.4639,89391.0
2022-08-03 15:05:00,83.62,83.66,83.5,83.57,57451.0,83.4739,83.5138,83.3541,83.424,57451.0
2022-08-03 15:10:00,83.56,83.59,83.43,83.5,76320.0,83.414,83.444,83.2842,83.3541,76320.0
2022-08-03 15:15:00,83.5,83.68,83.47,83.51,80436.0,83.3541,83.5338,83.3242,83.3641,80436.0
2022-08-03 15:20:00,83.5,83.58,83.41,83.45,90787.0,83.3541,83.434,83.2643,83.3042,90787.0
2022-08-03 15:25:00,83.44,83.5,83.33,83.41,121866.0,83.2942,83.3541,83.1844,83.2643,121866.0
2022-08-03 15:30:00,83.4,83.7,83.39,83.63,123861.0,83.2543,83.5538,83.2443,83.4839,123861.0
2022-08-03 15:35:00,83.65,83.86,83.55,83.82,91295.0,83.5039,83.7135,83.404,83.6736,91295.0
2022-08-03 15:40:00,83.83,83.93,83.75,83.82,99987.0,83.6835,83.7834,83.6037,83.6736,99987.0
2022-08-03 15:45:00,83.81,83.89,83.78,83.86,124504.0,83.6636,83.7434,83.6336,83.7135,124504.0
2022-08-03 15:50:00,83.86,84.17,83.86,84.11,312455.0,83.7135,84.0229,83.7135,83.9631,312455.0
2022-08-03 15:55:00,84.1,84.19,83.96,84.03,457212.0,83.9531,84.0429,83.8133,83.8832,457212.0
2022-08-04 09:30:00,86.0,87.01,85.5,86.86,899210.0,85.8497,86.858,85.3506,86.7082,899210.0
2022-08-04 09:35:00,86.86,87.04,86.26,86.61,626899.0,86.7082,86.8879,86.1093,86.4587,626899.0
2022-08-04 09:40:00,86.56,86.62,86.26,86.39,441260.0,86.4088,86.4687,86.1093,86.2391,441260.0
2022-08-04 09:45:00,86.39,86.86,86.03,86.3,382312.0,86.2391,86.7082,85.8797,86.1492,382312.0
2022-08-04 09:50:00,86.29,86.72,86.17,86.52,213941.0,86.1392,86.5685,86.0195,86.3688,213941.0
2022-08-04 09:55:00,86.5,86.97,86.42,86.88,250791.0,86.3489,86.8181,86.269,86.7282,250791.0
2022-08-04 10:00:00,86.91,87.02,86.69,86.96,281842.0,86.7582,86.868,86.5385,86.8081,281842.0
2022-08-04 10:05:00,86.96,87.04,86.62,86.84,197194.0,86.8081,86.8879,86.4687,86.6883,197194.0
2022-08-04 10:10:00,86.87,87.38,86.87,87.0,227707.0,86.7182,87.2273,86.7182,86.848,227707.0
2022-08-04 10:15:00,87.02,87.27,86.67,87.18,358531.0,86.868,87.1175,86.5186,87.0277,358531.0
2022-08-04 10:20:00,87.21,87.31,86.84,86.9,381468.0,87.0576,87.1575,86.6883,86.7482,381468.0
2022-08-04 10:25:00,86.93,87.03,86.62,86.84,263336.0,86.7781,86.8779,86.4687,86.6883,263336.0
2022-08-04 10:30:00,86.87,87.05,86.55,86.59,258786.0,86.7182,86.8979,86.3988,86.4387,258786.0
2022-08-04 10:35:00,86.58,86.68,86.22,86.28,176119.0,86.4287,86.5286,86.0694,86.1293,176119.0
2022-08-04 10:40:00,86.28,86.59,86.13,86.5,114694.0,86.1293,86.4387,85.9795,86.3489,114694.0
2022-08-04 10:45:00,86.48,86.7,86.29,86.52,177710.0,86.3289,86.5485,86.1392,86.3688,177710.0
2022-08-04 10:50:00,86.52,86.72,86.34,86.61,81748.0,86.3688,86.5685,86.1892,86.4587,81748.0
2022-08-04 10:55:00,86.65,87.05,86.61,87.03,67711.0,86.4986,86.8979,86.4587,86.8779,67711.0
2022-08-04 11:00:00,87.05,87.14,86.97,87.0,148888.0,86.8979,86.9878,86.8181,86.848,148888.0
2022-08-04 11:05:00,86.99,87.03,86.85,86.93,59440.0,86.838,86.8779,86.6983,86.7781,59440.0
2022-08-04 11:10:00,86.91,86.98,86.47,86.48,60269.0,86.7582,86.828,86.3189,86.3289,60269.0
2022-08-04 11:15:00,86.43,86.5,86.33,86.39,74120.0,86.279,86.3489,86.1792,86.2391,74120.0
2022-08-04 11:20:00,86.41,86.67,86.34,86.45,142808.0,86.259,86.5186,86.1892,86.299,142808.0
2022-08-04 11:25:00,86.44,86.57,86.21,86.37,165830.0,86.289,86.4188,86.0594,86.2191,165830.0
2022-08-04 11:30:00,86.37,86.42,86.21,86.39,63478.0,86.2191,86.269,86.0594,86.2391,63478.0
2022-08-04 11:35:00,86.41,86.48,86.21,86.27,97935.0,86.259,86.3289,86.0594,86.1193,97935.0
2022-08-04 11:40:00,86.28,86.42,86.21,86.35,83846.0,86.1293,86.269,86.0594,86.1991,83846.0
2022-08-04 11:45:00,86.36,86.71,86.36,86.69,121119.0,86.2091,86.5585,86.2091,86.5385,121119.0
2022-08-04 11:50:00,86.68,86.79,86.65,86.77,173989.0,86.5286,86.6384,86.4986,86.6184,173989.0
2022-08-04 11:55:00,86.76,86.92,86.73,86.91,161657.0,86.6084,86.7681,86.5785,86.7582,161657.0
2022-08-04 12:00:00,86.92,86.96,86.79,86.8,60771.0,86.7681,86.8081,86.6384,86.6484,60771.0
2022-08-04 12:05:00,86.79,87.07,86.74,87.05,55648.0,86.6384,86.9179,86.5885,86.8979,55648.0
2022-08-04 12:10:00,87.06,87.25,87.05,87.2,104745.0,86.9079,87.0976,86.8979,87.0477,104745.0
2022-08-04 12:15:00,87.19,87.3,87.11,87.23,190466.0,87.0377,87.1475,86.9578,87.0776,190466.0
2022-08-04 12:20:00,87.21,87.5,87.18,87.49,159964.0,87.0576,87.3471,87.0277,87.3371,159964.0
2022-08-04 12:25:00,87.49,87.63,87.46,87.61,105041.0,87.3371,87.4769,87.3072,87.4569,105041.0
2022-08-04 12:30:00,87.6,87.67,87.45,87.54,139025.0,87.447,87.5168,87.2972,87.3871,139025.0
2022-08-04 12:35:00,87.54,87.64,87.49,87.64,60419.0,87.3871,87.4869,87.3371,87.4869,60419.0
2022-08-04 12:40:00,87.63,87.68,87.47,87.47,132037.0,87.4769,87.5268,87.3172,87.3172,132037.0
2022-08-04 12:45:00,87.48,87.53,87.24,87.28,81741.0,87.3272,87.3771,87.0876,87.1275,81741.0
2022-08-04 12:50:00,87.28,87.53,87.27,87.48,66303.0,87.1275,87.3771,87.1175,87.3272,66303.0
2022-08-04 12:55:00,87.48,87.63,87.46,87.55,52851.0,87.3272,87.4769,87.3072,87.397,52851.0
2022-08-04 13:00:00,87.54,87.65,87.53,87.59,64300.0,87.3871,87.4969,87.3771,87.437,64300.0
2022-08-04 13:05:00,87.59,87.71,87.54,87.68,52193.0,87.437,87.5568,87.3871,87.5268,52193.0
2022-08-04 13:10:00,87.69,87.85,87.66,87.73,104677.0,87.5368,87.6965,87.5068,87.5767,104677.0
2022-08-04 13:15:00,87.73,87.84,87.69,87.76,65424.0,87.5767,87.6865,87.5368,87.6067,65424.0
2022-08-04 13:20:00,87.76,88.05,87.69,87.98,97715.0,87.6067,87.8962,87.5368,87.8263,97715.0
2022-08-04 13:25:00,87.99,88.27,87.99,88.25,193745.0,87.8363,88.1158,87.8363,88.0958,193745.0
2022-08-04 13:30:00,88.25,88.4,88.17,88.4,92413.0,88.0958,88.2456,88.016,88.2456,92413.0
2022-08-04 13:35:00,88.41,88.49,88.37,88.45,113005.0,88.2555,88.3354,88.2156,88.2955,113005.0
2022-08-04 13:40:00,88.46,88.51,88.29,88.38,180525.0,88.3055,88.3554,88.1357,88.2256,180525.0
2022-08-04 13:45:00,88.39,88.4,88.25,88.31,118832.0,88.2356,88.2456,88.0958,88.1557,118832.0
2022-08-04 13:50:00,88.31,88.34,88.24,88.33,52130.0,88.1557,88.1857,88.0858,88.1757,52130.0
2022-08-04 13:55:00,88.32,88.42,88.27,88.41,97748.0,88.1657,88.2655,88.1158,88.2555,97748.0
2022-08-04 14:00:00,88.41,88.65,88.41,88.57,82126.0,88.2555,88.4951,88.2555,88.4153,82126.0
2022-08-04 14:05:00,88.54,88.56,88.33,88.34,91004.0,88.3853,88.4053,88.1757,88.1857,91004.0
2022-08-04 14:10:00,88.33,88.44,88.23,88.4,87741.0,88.1757,88.2855,88.0759,88.2456,87741.0
2022-08-04 14:15:00,88.39,88.51,88.35,88.49,33853.0,88.2356,88.3554,88.1956,88.3354,33853.0
2022-08-04 14:20:00,88.48,88.57,88.3,88.3,69498.0,88.3254,88.4153,88.1457,88.1457,69498.0
2022-08-04 14:25:00,88.29,88.52,88.28,88.39,58333.0,88.1357,88.3653,88.1258,88.2356,58333.0
2022-08-04 14:30:00,88.4,88.48,88.32,88.44,51408.0,88.2456,88.3254,88.1657,88.2855,51408.0
2022-08-04 14:35:00,88.44,88.54,88.41,88.51,72909.0,88.2855,88.3853,88.2555,88.3554,72909.0
2022-08-04 14:40:00,88.51,88.57,88.39,88.57,86049.0,88.3554,88.4153,88.2356,88.4153,86049.0
2022-08-04 14:45:00,88.56,88.6,88.51,88.6,54966.0,88.4053,88.4452,88.3554,88.4452,54966.0
2022-08-04 14:50:00,88.59,88.8,88.59,88.78,63789.0,88.4352,88.6449,88.4352,88.6249,63789.0
2022-08-04 14:55:00,88.77,88.77,88.62,88.67,66067.0,88.6149,88.6149,88.4652,88.5151,66067.0
2022-08-04 15:00:00,88.65,88.68,88.48,88.56,151421.0,88.4951,88.5251,88.3254,88.4053,151421.0
2022-08-04 15:05:00,88.56,88.6,88.43,88.59,94228.0,88.4053,88.4452,88.2755,88.4352,94228.0
2022-08-04 15:10:00,88.58,88.7,88.51,88.67,91485.0,88.4252,88.545,88.3554,88.5151,91485.0
2022-08-04 15:15:00,88.67,88.85,88.66,88.79,100574.0,88.5151,88.6948,88.5051,88.6349,100574.0
2022-08-04 15:20:00,88.8,88.84,88.69,88.8,100099.0,88.6449,88.6848,88.535,88.6449,100099.0
2022-08-04 15:25:00,88.8,88.86,88.73,88.85,82602.0,88.6449,88.7048,88.575,88.6948,82602.0
2022-08-04 15:30:00,88.84,88.87,88.68,88.69,98161.0,88.6848,88.7147,88.5251,88.535,98161.0
2022-08-04 15:35:00,88.68,88.75,88.43,88.47,160533.0,88.5251,88.5949,88.2755,88.3154,160533.0
2022-08-04 15:40:00,88.45,88.49,88.2,88.22,283241.0,88.2955,88.3354,88.0459,88.0659,283241.0
2022-08-04 15:45:00,88.21,88.42,88.17,88.31,209734.0,88.0559,88.2655,88.016,88.1557,209734.0
2022-08-04 15:50:00,88.31,88.6,88.31,88.51,434209.0,88.1557,88.4452,88.1557,88.3554,434209.0
2022-08-04 15:55:00,88.53,88.75,88.44,88.7,503367.0,88.3753,88.5949,88.2855,88.545,503367.0
2022-08-05 09:30:00,87.38,87.47,86.13,87.33,701548.0,87.2273,87.3172,85.9795,87.1774,701548.0
2022-08-05 09:35:00,87.37,88.64,87.37,88.39,434056.0,87.2174,88.4851,87.2174,88.2356,434056.0
2022-08-05 09:40:00,88.4,88.97,88.3,88.61,727620.0,88.2456,88.8146,88.1457,88.4552,727620.0
2022-08-05 09:45:00,88.64,88.77,88.0,88.08,374296.0,88.4851,88.6149,87.8463,87.9261,374296.0
2022-08-05 09:50:00,88.06,88.38,88.03,88.36,199550.0,87.9062,88.2256,87.8762,88.2056,199550.0
2022-08-05 09:55:00,88.35,88.35,87.88,88.31,191437.0,88.1956,88.1956,87.7265,88.1557,191437.0
2022-08-05 10:00:00,88.33,88.51,88.08,88.49,134463.0,88.1757,88.3554,87.9261,88.3354,134463.0
2022-08-05 10:05:00,88.48,88.63,88.08,88.6,463867.0,88.3254,88.4752,87.9261,88.4452,463867.0
2022-08-05 10:10:00,88.64,89.17,88.59,89.14,250388.0,88.4851,89.0142,88.4352,88.9843,250388.0
2022-08-05 10:15:00,89.15,89.16,88.79,89.07,212311.0,88.9942,89.0042,88.6349,88.9144,212311.0
2022-08-05 10:20:00,89.09,89.33,89.08,89.15,184695.0,88.9344,89.1739,88.9244,88.9942,184695.0
2022-08-05 10:25:00,89.15,89.25,88.88,89.04,120304.0,88.9942,89.0941,88.7247,88.8844,120304.0
2022-08-05 10:30:00,89.03,89.13,88.73,89.07,104101.0,88.8745,88.9743,88.575,88.9144,104101.0
2022-08-05 10:35:00,89.1,89.34,89.01,89.34,136971.0,88.9443,89.1839,88.8545,89.1839,136971.0
2022-08-05 10:40:00,89.32,89.33,88.92,89.07,94238.0,89.1639,89.1739,88.7646,88.9144,94238.0
2022-08-05 10:45:00,89.1,89.33,89.08,89.18,62631.0,88.9443,89.1739,88.9244,89.0242,62631.0
2022-08-05 10:50:00,89.19,89.21,88.84,88.94,178344.0,89.0342,89.0541,88.6848,88.7846,178344.0
2022-08-05 10:55:00,88.94,89.14,88.92,89.09,53160.0,88.7846,88.9843,88.7646,88.9344,53160.0
2022-08-05 11:00:00,89.09,89.09,88.54,88.57,113988.0,88.9344,88.9344,88.3853,88.4153,113988.0
2022-08-05 11:05:00,88.56,88.8,88.51,88.74,113207.0,88.4053,88.6449,88.3554,88.585,113207.0
2022-08-05 11:10:00,88.74,88.85,88.53,88.64,158000.0,88.585,88.6948,88.3753,88.4851,158000.0
2022-08-05 11:15:00,88.63,88.79,88.47,88.52,78364.0,88.4752,88.6349,88.3154,88.3653,78364.0
2022-08-05 11:20:00,88.51,88.52,88.03,88.04,149623.0,88.3554,88.3653,87.8762,87.8862,149623.0
2022-08-05 11:25:00,88.04,88.09,87.86,87.93,184668.0,87.8862,87.9361,87.7065,87.7764,184668.0
2022-08-05 11:30:00,87.93,88.84,87.92,88.82,280835.0,87.7764,88.6848,87.7664,88.6648,280835.0
2022-08-05 11:35:00,88.82,90.55,88.68,90.48,1004586.0,88.6648,90.3918,88.5251,90.3219,1004586.0
2022-08-05 11:40:00,90.55,90.89,89.85,90.02,616217.0,90.3918,90.7312,89.693,89.8627,616217.0
2022-08-05 11:45:00,90.01,90.51,89.96,90.13,236036.0,89.8527,90.3519,89.8028,89.9725,236036.0
2022-08-05 11:50:00,90.13,90.64,89.96,90.58,198248.0,89.9725,90.4816,89.8028,90.4217,198248.0
2022-08-05 11:55:00,90.57,90.89,90.48,90.84,270132.0,90.4118,90.7312,90.3219,90.6813,270132.0
2022-08-05 12:00:00,90.84,91.18,90.8,90.95,536172.0,90.6813,91.0207,90.6414,90.7911,536172.0
2022-08-05 12:05:00,90.96,91.12,90.91,91.04,312979.0,90.8011,90.9608,90.7512,90.8809,312979.0
2022-08-05 12:10:00,91.04,91.08,90.92,90.98,191977.0,90.8809,90.9209,90.7612,90.821,191977.0
2022-08-05 12:15:00,90.99,91.53,90.98,91.38,359950.0,90.831,91.3701,90.821,91.2203,359950.0
2022-08-05 12:20:00,91.37,91.48,91.17,91.45,160257.0,91.2104,91.3202,91.0107,91.2902,160257.0
2022-08-05 12:25:00,91.44,91.67,91.34,91.67,217249.0,91.2802,91.5098,91.1804,91.5098,217249.0
2022-08-05 12:30:00,91.66,91.77,91.45,91.65,577686.0,91.4999,91.6097,91.2902,91.4899,577686.0
2022-08-05 12:35:00,91.65,91.8,91.55,91.7,192986.0,91.4899,91.6396,91.3901,91.5398,192986.0
2022-08-05 12:40:00,91.7,91.71,91.19,91.48,245845.0,91.5398,91.5498,91.0307,91.3202,245845.0
2022-08-05 12:45:00,91.48,91.78,91.41,91.71,177540.0,91.3202,91.6197,91.2503,91.5498,177540.0
2022-08-05 12:50:00,91.7,91.9,91.61,91.86,181124.0,91.5398,91.7394,91.4499,91.6995,181124.0
2022-08-05 12:55:00,91.88,91.93,91.73,91.82,135099.0,91.7195,91.7694,91.5697,91.6596,135099.0
2022-08-05 13:00:00,91.81,91.86,91.57,91.64,89936.0,91.6496,91.6995,91.41,91.4799,89936.0
2022-08-05 13:05:00,91.65,91.76,91.53,91.66,89134.0,91.4899,91.5997,91.3701,91.4999,89134.0
2022-08-05 13:10:00,91.65,91.81,91.53,91.64,95609.0,91.4899,91.6496,91.3701,91.4799,95609.0
2022-08-05 13:15:00,91.64,91.71,91.35,91.36,102544.0,91.4799,91.5498,91.1904,91.2004,102544.0
2022-08-05 13:20:00,91.36,91.54,91.29,91.4,146315.0,91.2004,91.3801,91.1305,91.2403,146315.0
2022-08-05 13:25:00,91.41,91.52,91.29,91.39,57736.0,91.2503,91.3601,91.1305,91.2303,57736.0
2022-08-05 13:30:00,91.39,91.79,91.39,91.79,78401.0,91.2303,91.6296,91.2303,91.6296,78401.0
2022-08-05 13:35:00,91.81,91.86,91.7,91.82,66038.0,91.6496,91.6995,91.5398,91.6596,66038.0
2022-08-05 13:40:00,91.84,91.91,91.69,91.83,79847.0,91.6795,91.7494,91.5298,91.6696,79847.0
2022-08-05 13:45:00,91.82,91.94,91.72,91.94,72876.0,91.6596,91.7794,91.5598,91.7794,72876.0
2022-08-05 13:50:00,91.94,92.1,91.87,91.95,153300.0,91.7794,91.9391,91.7095,91.7894,153300.0
2022-08-05 13:55:00,91.94,92.18,91.87,92.15,140424.0,91.7794,92.019,91.7095,91.989,140424.0
2022-08-05 14:00:00,92.14,92.18,91.92,92.0,77112.0,91.979,92.019,91.7594,91.8393,77112.0
2022-08-05 14:05:00,92.02,92.14,91.84,91.84,126855.0,91.8592,91.979,91.6795,91.6795,126855.0
2022-08-05 14:10:00,91.84,91.96,91.81,91.83,84189.0,91.6795,91.7993,91.6496,91.6696,84189.0
2022-08-05 14:15:00,91.83,92.03,91.8,92.0,61453.0,91.6696,91.8692,91.6396,91.8393,61453.0
2022-08-05 14:20:00,91.99,92.1,91.92,91.93,51365.0,91.8293,91.9391,91.7594,91.7694,51365.0
2022-08-05 14:25:00,91.94,92.09,91.79,91.81,41297.0,91.7794,91.9291,91.6296,91.6496,41297.0
2022-08-05 14:30:00,91.82,91.98,91.74,91.92,66827.0,91.6596,91.8193,91.5797,91.7594,66827.0
2022-08-05 14:35:00,91.93,91.95,91.65,91.76,120695.0,91.7694,91.7894,91.4899,91.5997,120695.0
2022-08-05 14:40:00,91.76,91.9,91.76,91.87,33734.0,91.5997,91.7394,91.5997,91.7095,33734.0
2022-08-05 14:45:00,91.86,91.9,91.75,91.79,53194.0,91.6995,91.7394,91.5897,91.6296,53194.0
2022-08-05 14:50:00,91.79,91.84,91.72,91.74,80285.0,91.6296,91.6795,91.5598,91.5797,80285.0
2022-08-05 14:55:00,91.75,91.87,91.69,91.85,74439.0,91.5897,91.7095,91.5298,91.6895,74439.0
2022-08-05 15:00:00,91.85,91.88,91.5,91.61,165999.0,91.6895,91.7195,91.3401,91.4499,165999.0
2022-08-05 15:05:00,91.61,91.78,91.6,91.64,81987.0,91.4499,91.6197,91.44,91.4799,81987.0
2022-08-05 15:10:00,91.64,91.66,91.5,91.56,178255.0,91.4799,91.4999,91.3401,91.4,178255.0
2022-08-05 15:15:00,91.55,91.66,91.35,91.36,169194.0,91.3901,91.4999,91.1904,91.2004,169194.0
2022-08-05 15:20:00,91.36,91.66,91.36,91.66,114123.0,91.2004,91.4999,91.2004,91.4999,114123.0
2022-08-05 15:25:00,91.66,91.7,91.48,91.63,131847.0,91.4999,91.5398,91.3202,91.4699,131847.0
2022-08-05 15:30:00,91.63,91.85,91.6,91.85,140128.0,91.4699,91.6895,91.44,91.6895,140128.0
2022-08-05 15:35:00,91.86,91.9,91.78,91.86,107589.0,91.6995,91.7394,91.6197,91.6995,107589.0
2022-08-05 15:40:00,91.87,91.95,91.78,91.89,126721.0,91.7095,91.7894,91.6197,91.7295,126721.0
2022-08-05 15:45:00,91.89,92.1,91.89,92.09,213818.0,91.7295,91.9391,91.7295,91.9291,213818.0
2022-08-05 15:50:00,92.08,92.2,91.91,92.17,358502.0,91.9191,92.0389,91.7494,92.009,358502.0
2022-08-05 15:55:00,92.16,92.31,92.12,92.3,716071.0,91.999,92.1487,91.9591,92.1387,716071.0
2022-08-08 09:30:00,93.41,94.48,93.32,93.53,1247343.0,93.2468,94.3149,93.157,93.3666,1247343.0
2022-08-08 09:35:00,93.51,93.68,92.92,93.62,526415.0,93.3466,93.5163,92.7577,93.4564,526415.0
2022-08-08 09:40:00,93.65,94.44,93.52,94.4,342131.0,93.4864,94.275,93.3566,94.2351,342131.0
2022-08-08 09:45:00,94.39,94.43,93.9,94.29,382446.0,94.2251,94.265,93.7359,94.1253,382446.0
2022-08-08 09:50:00,94.29,94.62,94.1,94.46,310367.0,94.1253,94.4547,93.9356,94.295,310367.0
2022-08-08 09:55:00,94.48,94.95,94.48,94.76,353129.0,94.3149,94.7841,94.3149,94.5944,353129.0
2022-08-08 10:00:00,94.81,94.92,94.58,94.75,307770.0,94.6444,94.7542,94.4148,94.5845,307770.0
2022-08-08 10:05:00,94.75,94.86,94.59,94.85,242174.0,94.5845,94.6943,94.4247,94.6843,242174.0
2022-08-08 10:10:00,94.85,95.1,94.69,94.8,331843.0,94.6843,94.9339,94.5246,94.6344,331843.0
2022-08-08 10:15:00,94.8,94.95,94.32,94.33,403816.0,94.6344,94.7841,94.1552,94.1652,403816.0
2022-08-08 10:20:00,94.35,94.69,94.25,94.68,202616.0,94.1852,94.5246,94.0853,94.5146,202616.0
2022-08-08 10:25:00,94.68,94.84,94.51,94.73,169246.0,94.5146,94.6743,94.3449,94.5645,169246.0
2022-08-08 10:30:00,94.73,94.88,94.63,94.85,134498.0,94.5645,94.7142,94.4647,94.6843,134498.0
2022-08-08 10:35:00,94.83,94.87,94.54,94.73,127406.0,94.6643,94.7043,94.3748,94.5645,127406.0
2022-08-08 10:40:00,94.71,94.87,94.61,94.69,96172.0,94.5445,94.7043,94.4447,94.5246,96172.0
2022-08-08 10:45:00,94.7,94.76,94.45,94.47,113654.0,94.5345,94.5944,94.285,94.305,113654.0
2022-08-08 10:50:00,94.46,94.72,94.35,94.55,165118.0,94.295,94.5545,94.1852,94.3848,165118.0
2022-08-08 10:55:00,94.55,94.79,94.5,94.65,216768.0,94.3848,94.6244,94.3349,94.4846,216768.0
2022-08-08 11:00:00,94.66,94.8,94.63,94.8,110892.0,94.4946,94.6344,94.4647,94.6344,110892.0
2022-08-08 11:05:00,94.78,94.82,94.43,94.52,197408.0,94.6144,94.6543,94.265,94.3549,197408.0
2022-08-08 11:10:00,94.52,94.52,94.23,94.28,114004.0,94.3549,94.3549,94.0654,94.1153,114004.0
2022-08-08 11:15:00,94.31,94.39,93.92,93.99,238399.0,94.1452,94.2251,93.7559,93.8258,238399.0
2022-08-08 11:20:00,93.98,94.08,93.86,94.0,105845.0,93.8158,93.9156,93.696,93.8358,105845.0
2022-08-08 11:25:00,94.01,94.21,93.98,94.15,117403.0,93.8458,94.0454,93.8158,93.9855,117403.0
2022-08-08 11:30:00,94.15,94.24,93.96,93.98,93627.0,93.9855,94.0754,93.7958,93.8158,93627.0
2022-08-08 11:35:00,93.98,93.98,93.42,93.47,244414.0,93.8158,93.8158,93.2568,93.3067,244414.0
2022-08-08 11:40:00,93.48,93.72,93.22,93.26,167068.0,93.3167,93.5563,93.0571,93.0971,167068.0
2022-08-08 11:45:00,93.26,93.3,93.05,93.05,212435.0,93.0971,93.137,92.8874,92.8874,212435.0
2022-08-08 11:50:00,93.06,93.47,93.0,93.47,223650.0,92.8974,93.3067,92.8375,93.3067,223650.0
2022-08-08 11:55:00,93.47,93.48,93.2,93.4,250705.0,93.3067,93.3167,93.0372,93.2368,250705.0
2022-08-08 12:00:00,93.4,93.81,93.37,93.67,287559.0,93.2368,93.6461,93.2069,93.5063,287559.0
2022-08-08 12:05:00,93.66,93.76,93.33,93.44,91084.0,93.4964,93.5962,93.1669,93.2768,91084.0
2022-08-08 12:10:00,93.44,93.5,93.09,93.2,176657.0,93.2768,93.3366,92.9274,93.0372,176657.0
2022-08-08 12:15:00,93.21,93.24,92.86,93.04,114277.0,93.0472,93.0771,92.6978,92.8774,114277.0
2022-08-08 12:20:00,93.06,93.2,92.96,93.07,135656.0,92.8974,93.0372,92.7976,92.9074,135656.0
2022-08-08 12:25:00,93.05,93.09,92.76,92.83,139071.0,92.8874,92.9274,92.5979,92.6678,139071.0
2022-08-08 12:30:00,92.82,93.1,92.8,93.09,96473.0,92.6578,92.9373,92.6379,92.9274,96473.0
2022-08-08 12:35:00,93.09,93.22,92.78,92.83,105354.0,92.9274,93.0571,92.6179,92.6678,105354.0
2022-08-08 12:40:00,92.81,92.89,92.64,92.67,175449.0,92.6479,92.7277,92.4781,92.5081,175449.0
2022-08-08 12:45:00,92.67,92.9,92.67,92.88,161061.0,92.5081,92.7377,92.5081,92.7177,161061.0
2022-08-08 12:50:00,92.88,92.91,92.61,92.79,248610.0,92.7177,92.7477,92.4482,92.6279,248610.0
2022-08-08 12:55:00,92.77,92.87,92.59,92.82,100516.0,92.6079,92.7077,92.4282,92.6578,100516.0
2022-08-08 13:00:00,92.82,92.87,92.27,92.27,206333.0,92.6578,92.7077,92.1088,92.1088,206333.0
2022-08-08 13:05:00,92.27,92.37,92.04,92.05,191442.0,92.1088,92.2086,91.8792,91.8892,191442.0
2022-08-08 13:10:00,92.06,92.35,91.92,92.28,411218.0,91.8992,92.1887,91.7594,92.1188,411218.0
2022-08-08 13:15:00,92.28,92.37,92.05,92.36,174785.0,92.1188,92.2086,91.8892,92.1986,174785.0
2022-08-08 13:20:00,92.35,92.44,92.18,92.39,58932.0,92.1887,92.2785,92.019,92.2286,58932.0
2022-08-08 13:25:00,92.4,92.5,92.34,92.34,61606.0,92.2386,92.3384,92.1787,92.1787,61606.0
2022-08-08 13:30:00,92.34,92.56,92.33,92.49,62029.0,92.1787,92.3983,92.1687,92.3284,62029.0
2022-08-08 13:35:00,92.47,92.57,92.38,92.5,72700.0,92.3084,92.4083,92.2186,92.3384,72700.0
2022-08-08 13:40:00,92.49,92.93,92.46,92.93,200262.0,92.3284,92.7676,92.2985,92.7676,200262.0
2022-08-08 13:45:00,92.93,93.1,92.91,92.96,113847.0,92.7676,92.9373,92.7477,92.7976,113847.0
2022-08-08 13:50:00,92.96,93.14,92.96,93.07,103486.0,92.7976,92.9773,92.7976,92.9074,103486.0
2022-08-08 13:55:00,93.05,93.31,93.03,93.21,95954.0,92.8874,93.147,92.8675,93.0472,95954.0
2022-08-08 14:00:00,93.22,93.41,92.91,92.91,151618.0,93.0571,93.2468,92.7477,92.7477,151618.0
2022-08-08 14:05:00,92.92,93.01,92.71,92.93,134053.0,92.7577,92.8475,92.548,92.7676,134053.0
2022-08-08 14:10:00,92.93,93.0,92.78,92.82,56411.0,92.7676,92.8375,92.6179,92.6578,56411.0
2022-08-08 14:15:00,92.82,93.0,92.64,92.99,74479.0,92.6578,92.8375,92.4781,92.8275,74479.0
2022-08-08 14:20:00,92.97,93.18,92.92,93.17,82430.0,92.8076,93.0172,92.7577,93.0072,82430.0
2022-08-08 14:25:00,93.17,93.19,93.01,93.14,95878.0,93.0072,93.0272,92.8475,92.9773,95878.0
2022-08-08 14:30:00,93.13,93.26,93.01,93.22,53112.0,92.9673,93.0971,92.8475,93.0571,53112.0
2022-08-08 14:35:00,93.21,93.29,93.11,93.21,109029.0,93.0472,93.127,92.9473,93.0472,109029.0
2022-08-08 14:40:00,93.22,93.47,93.21,93.47,166116.0,93.0571,93.3067,93.0472,93.3067,166116.0
2022-08-08 14:45:00,93.48,93.66,93.24,93.52,110668.0,93.3167,93.4964,93.0771,93.3566,110668.0
2022-08-08 14:50:00,93.51,93.52,93.36,93.38,49000.0,93.3466,93.3566,93.1969,93.2169,49000.0
2022-08-08 14:55:00,93.4,93.59,93.38,93.51,118481.0,93.2368,93.4265,93.2169,93.3466,118481.0
2022-08-08 15:00:00,93.53,93.78,93.42,93.72,247409.0,93.3666,93.6162,93.2568,93.5563,247409.0
2022-08-08 15:05:00,93.73,93.88,93.66,93.76,102473.0,93.5662,93.716,93.4964,93.5962,102473.0
2022-08-08 15:10:00,93.76,93.92,93.58,93.89,65395.0,93.5962,93.7559,93.4165,93.726,65395.0
2022-08-08 15:15:00,93.89,93.89,93.56,93.7,130618.0,93.726,93.726,93.3965,93.5363,130618.0
2022-08-08 15:20:00,93.7,94.03,93.66,93.98,113341.0,93.5363,93.8657,93.4964,93.8158,113341.0
2022-08-08 15:25:00,93.97,94.18,93.93,93.93,200974.0,93.8058,94.0155,93.7659,93.7659,200974.0
2022-08-08 15:30:00,93.92,94.05,93.85,93.88,180203.0,93.7559,93.8857,93.686,93.716,180203.0
2022-08-08 15:35:00,93.88,94.09,93.83,94.07,92601.0,93.716,93.9256,93.6661,93.9057,92601.0
2022-08-08 15:40:00,94.08,94.08,93.84,93.92,85785.0,93.9156,93.9156,93.6761,93.7559,85785.0
2022-08-08 15:45:00,93.92,93.99,93.83,93.83,128410.0,93.7559,93.8258,93.6661,93.6661,128410.0
2022-08-08 15:50:00,93.82,93.98,93.59,93.82,297627.0,93.6561,93.8158,93.4265,93.6561,297627.0
2022-08-08 15:55:00,93.82,93.98,93.81,93.91,418710.0,93.6561,93.8158,93.6461,93.7459,418710.0
2022-08-09 09:30:00,92.05,92.69,91.26,92.61,555222.0,91.8892,92.5281,91.1006,92.4482,555222.0
2022-08-09 09:35:00,92.63,92.81,92.03,92.65,323689.0,92.4682,92.6479,91.8692,92.4881,323689.0
2022-08-09 09:40:00,92.65,93.18,92.37,93.11,159942.0,92.4881,93.0172,92.2086,92.9473,159942.0
2022-08-09 09:45:00,93.16,93.3,92.65,92.93,278391.0,92.9972,93.137,92.4881,92.7676,278391.0
2022-08-09 09:50:00,92.97,93.24,92.6,92.72,126628.0,92.8076,93.0771,92.4382,92.558,126628.0
2022-08-09 09:55:00,92.75,92.88,92.31,92.74,130083.0,92.588,92.7177,92.1487,92.578,130083.0
2022-08-09 10:00:00,92.73,92.73,92.02,92.08,121298.0,92.568,92.568,91.8592,91.9191,121298.0
2022-08-09 10:05:00,92.05,92.18,91.85,92.08,112212.0,91.8892,92.019,91.6895,91.9191,112212.0
2022-08-09 10:10:00,92.05,92.41,91.92,92.12,140563.0,91.8892,92.2486,91.7594,91.9591,140563.0
2022-08-09 10:15:00,92.09,92.13,91.79,91.91,102199.0,91.9291,91.969,91.6296,91.7494,102199.0
2022-08-09 10:20:00,91.94,92.1,91.34,91.35,164652.0,91.7794,91.9391,91.1804,91.1904,164652.0
2022-08-09 10:25:00,91.35,91.49,91.17,91.25,259985.0,91.1904,91.3302,91.0107,91.0906,259985.0
2022-08-09 10:30:00,91.24,91.39,90.9,91.31,234505.0,91.0806,91.2303,90.7412,91.1505,234505.0
2022-08-09 10:35:00,91.31,91.4,91.0,91.29,121353.0,91.1505,91.2403,90.841,91.1305,121353.0
2022-08-09 10:40:00,91.3,91.38,91.08,91.21,84892.0,91.1405,91.2203,90.9209,91.0506,84892.0
2022-08-09 10:45:00,91.19,91.35,90.97,91.35,92424.0,91.0307,91.1904,90.8111,91.1904,92424.0
2022-08-09 10:50:00,91.36,91.54,91.28,91.38,90609.0,91.2004,91.3801,91.1205,91.2203,90609.0
2022-08-09 10:55:00,91.39,91.56,91.36,91.48,101965.0,91.2303,91.4,91.2004,91.3202,101965.0
2022-08-09 11:00:00,91.49,91.49,90.96,90.98,117567.0,91.3302,91.3302,90.8011,90.821,117567.0
2022-08-09 11:05:00,90.98,91.11,90.87,90.89,122954.0,90.821,90.9508,90.7112,90.7312,122954.0
2022-08-09 11:10:00,90.88,91.4,90.79,91.39,193230.0,90.7212,91.2403,90.6314,91.2303,193230.0
2022-08-09 11:15:00,91.4,91.51,91.22,91.42,237389.0,91.2403,91.3501,91.0606,91.2603,237389.0
2022-08-09 11:20:00,91.41,91.47,91.15,91.24,81793.0,91.2503,91.3102,90.9908,91.0806,81793.0
2022-08-09 11:25:00,91.25,91.48,91.24,91.35,79719.0,91.0906,91.3202,91.0806,91.1904,79719.0
2022-08-09 11:30:00,91.32,91.32,90.82,90.9,196278.0,91.1605,91.1605,90.6613,90.7412,196278.0
2022-08-09 11:35:00,90.9,91.0,90.86,90.92,130346.0,90.7412,90.841,90.7013,90.7612,130346.0
2022-08-09 11:40:00,90.92,90.94,90.76,90.8,139249.0,90.7612,90.7811,90.6014,90.6414,139249.0
2022-08-09 11:45:00,90.8,90.81,90.47,90.54,231704.0,90.6414,90.6513,90.3119,90.3818,231704.0
2022-08-09 11:50:00,90.53,90.73,90.47,90.62,194096.0,90.3718,90.5715,90.3119,90.4617,194096.0
2022-08-09 11:55:00,90.61,90.68,90.33,90.36,121025.0,90.4517,90.5216,90.1722,90.2021,121025.0
2022-08-09 12:00:00,90.33,90.8,90.31,90.77,106137.0,90.1722,90.6414,90.1522,90.6114,106137.0
2022-08-09 12:05:00,90.8,90.82,90.51,90.59,91962.0,90.6414,90.6613,90.3519,90.4317,91962.0
2022-08-09 12:10:00,90.58,90.58,90.38,90.49,96874.0,90.4217,90.4217,90.2221,90.3319,96874.0
2022-08-09 12:15:00,90.48,90.49,90.36,90.4,65081.0,90.3219,90.3319,90.2021,90.2421,65081.0
2022-08-09 12:20:00,90.4,90.42,90.2,90.26,107263.0,90.2421,90.262,90.0424,90.1023,107263.0
2022-08-09 12:25:00,90.26,90.36,90.07,90.09,74059.0,90.1023,90.2021,89.9126,89.9326,74059.0
2022-08-09 12:30:00,90.1,90.37,90.08,90.32,134920.0,89.9426,90.2121,89.9226,90.1622,134920.0
2022-08-09 12:35:00,90.31,90.38,90.22,90.25,128620.0,90.1522,90.2221,90.0624,90.0923,128620.0
2022-08-09 12:40:00,90.24,90.25,90.07,90.12,242970.0,90.0823,90.0923,89.9126,89.9626,242970.0
2022-08-09 12:45:00,90.11,90.13,89.92,89.97,137731.0,89.9526,89.9725,89.7629,89.8128,137731.0
2022-08-09 12:50:00,89.98,90.0,89.79,89.87,80863.0,89.8228,89.8428,89.6331,89.713,80863.0
2022-08-09 12:55:00,89.89,89.92,89.68,89.85,113120.0,89.733,89.7629,89.5233,89.693,113120.0
2022-08-09 13:00:00,89.84,90.08,89.84,90.01,90921.0,89.683,89.9226,89.683,89.8527,90921.0
2022-08-09 13:05:00,90.03,90.03,89.71,89.73,102730.0,89.8727,89.8727,89.5533,89.5732,102730.0
2022-08-09 13:10:00,89.72,89.75,89.55,89.58,92104.0,89.5633,89.5932,89.3935,89.4235,92104.0
2022-08-09 13:15:00,89.58,89.95,89.52,89.72,197825.0,89.4235,89.7928,89.3636,89.5633,197825.0
2022-08-09 13:20:00,89.74,89.81,89.63,89.78,56508.0,89.5832,89.6531,89.4734,89.6231,56508.0
2022-08-09 13:25:00,89.77,89.93,89.76,89.93,91005.0,89.6132,89.7729,89.6032,89.7729,91005.0
2022-08-09 13:30:00,89.93,89.96,89.6,89.6,86555.0,89.7729,89.8028,89.4435,89.4435,86555.0
2022-08-09 13:35:00,89.59,89.62,89.28,89.3,188163.0,89.4335,89.4634,89.124,89.144,188163.0
2022-08-09 13:40:00,89.29,89.35,89.14,89.25,158405.0,89.134,89.1939,88.9843,89.0941,158405.0
2022-08-09 13:45:00,89.26,89.46,89.26,89.46,78590.0,89.1041,89.3037,89.1041,89.3037,78590.0
2022-08-09 13:50:00,89.46,89.55,89.39,89.43,119825.0,89.3037,89.3935,89.2338,89.2738,119825.0
2022-08-09 13:55:00,89.43,89.72,89.43,89.66,48864.0,89.2738,89.5633,89.2738,89.5034,48864.0
2022-08-09 14:00:00,89.66,89.87,89.63,89.78,70377.0,89.5034,89.713,89.4734,89.6231,70377.0
2022-08-09 14:05:00,89.78,89.96,89.71,89.95,85973.0,89.6231,89.8028,89.5533,89.7928,85973.0
2022-08-09 14:10:00,89.94,90.17,89.89,90.04,101594.0,89.7829,90.0125,89.733,89.8827,101594.0
2022-08-09 14:15:00,90.03,90.16,89.83,89.84,89149.0,89.8727,90.0025,89.6731,89.683,89149.0
2022-08-09 14:20:00,89.84,89.91,89.66,89.85,55050.0,89.683,89.7529,89.5034,89.693,55050.0
2022-08-09 14:25:00,89.84,89.87,89.75,89.84,39789.0,89.683,89.713,89.5932,89.683,39789.0
2022-08-09 14:30:00,89.84,90.16,89.84,90.04,96843.0,89.683,90.0025,89.683,89.8827,96843.0
2022-08-09 14:35:00,90.04,90.19,89.97,89.98,151099.0,89.8827,90.0324,89.8128,89.8228,151099.0
2022-08-09 14:40:00,90.0,90.01,89.72,89.89,142982.0,89.8428,89.8527,89.5633,89.733,142982.0
2022-08-09 14:45:00,89.92,90.41,89.92,90.29,127133.0,89.7629,90.252,89.7629,90.1323,127133.0
2022-08-09 14:50:00,90.29,90.61,90.29,90.5,74889.0,90.1323,90.4517,90.1323,90.3419,74889.0
2022-08-09 14:55:00,90.48,90.6,90.31,90.53,85399.0,90.3219,90.4417,90.1522,90.3718,85399.0
2022-08-09 15:00:00,90.52,90.63,90.47,90.61,93249.0,90.3619,90.4717,90.3119,90.4517,93249.0
2022-08-09 15:05:00,90.62,90.88,90.57,90.87,90533.0,90.4617,90.7212,90.4118,90.7112,90533.0
2022-08-09 15:10:00,90.86,90.98,90.79,90.93,106510.0,90.7013,90.821,90.6314,90.7711,106510.0
2022-08-09 15:15:00,90.93,91.05,90.88,91.05,87966.0,90.7711,90.8909,90.7212,90.8909,87966.0
2022-08-09 15:20:00,91.03,91.24,90.98,91.24,131971.0,90.871,91.0806,90.821,91.0806,131971.0
2022-08-09 15:25:00,91.24,91.31,91.15,91.16,174968.0,91.0806,91.1505,90.9908,91.0007,174968.0
2022-08-09 15:30:00,91.18,91.33,91.06,91.29,184798.0,91.0207,91.1704,90.9009,91.1305,184798.0
2022-08-09 15:35:00,91.29,91.44,91.22,91.43,215915.0,91.1305,91.2802,91.0606,91.2703,215915.0
2022-08-09 15:40:00,91.43,91.51,91.34,91.38,160052.0,91.2703,91.3501,91.1804,91.2203,160052.0
2022-08-09 15:45:00,91.36,91.39,90.99,91.06,232911.0,91.2004,91.2303,90.831,90.9009,232911.0
2022-08-09 15:50:00,91.06,91.06,90.59,90.76,318741.0,90.9009,90.9009,90.4317,90.6014,318741.0
2022-08-09 15:55:00,90.76,90.76,90.54,90.73,529233.0,90.6014,90.6014,90.3818,90.5715,529233.0
2022-08-10 09:30:00,92.79,93.12,92.01,92.15,678497.0,92.6279,92.9573,91.8492,91.989,678497.0
2022-08-10 09:35:00,92.15,92.54,91.7,91.72,151404.0,91.989,92.3783,91.5398,91.5598,151404.0
2022-08-10 09:40:00,91.76,92.02,91.4,92.01,185858.0,91.5997,91.8592,91.2403,91.8492,185858.0
2022-08-10 09:45:00,92.0,92.6,91.99,92.31,188518.0,91.8393,92.4382,91.8293,92.1487,188518.0
2022-08-10 09:50:00,92.35,92.68,91.82,91.88,105622.0,92.1887,92.5181,91.6596,91.7195,105622.0
2022-08-10 09:55:00,91.84,92.29,91.75,92.2,79931.0,91.6795,92.1288,91.5897,92.0389,79931.0
2022-08-10 10:00:00,92.21,92.36,92.01,92.35,84750.0,92.0489,92.1986,91.8492,92.1887,84750.0
2022-08-10 10:05:00,92.34,92.4,91.91,91.97,68795.0,92.1787,92.2386,91.7494,91.8093,68795.0
2022-08-10 10:10:00,92.03,92.4,91.98,92.06,77049.0,91.8692,92.2386,91.8193,91.8992,77049.0
2022-08-10 10:15:00,92.04,92.2,91.78,91.98,87609.0,91.8792,92.0389,91.6197,91.8193,87609.0
2022-08-10 10:20:00,91.98,92.32,91.83,92.14,100661.0,91.8193,92.1587,91.6696,91.979,100661.0
2022-08-10 10:25:00,92.15,92.24,92.01,92.16,60634.0,91.989,92.0788,91.8492,91.999,60634.0
2022-08-10 10:30:00,92.18,92.23,91.82,91.97,116155.0,92.019,92.0689,91.6596,91.8093,116155.0
2022-08-10 10:35:00,91.96,92.0,91.77,91.8,75008.0,91.7993,91.8393,91.6097,91.6396,75008.0
2022-08-10 10:40:00,91.79,92.1,91.78,91.96,82644.0,91.6296,91.9391,91.6197,91.7993,82644.0
2022-08-10 10:45:00,91.97,92.19,91.76,92.18,67125.0,91.8093,92.0289,91.5997,92.019,67125.0
2022-08-10 10:50:00,92.2,92.5,92.2,92.5,71649.0,92.0389,92.3384,92.0389,92.3384,71649.0
2022-08-10 10:55:00,92.52,92.52,92.26,92.33,121607.0,92.3584,92.3584,92.0988,92.1687,121607.0
2022-08-10 11:00:00,92.34,92.51,92.31,92.39,76904.0,92.1787,92.3484,92.1487,92.2286,76904.0
2022-08-10 11:05:00,92.37,92.63,92.34,92.59,65161.0,92.2086,92.4682,92.1787,92.4282,65161.0
2022-08-10 11:10:00,92.6,92.64,92.21,92.22,71681.0,92.4382,92.4781,92.0489,92.0589,71681.0
2022-08-10 11:15:00,92.25,92.44,92.25,92.37,34427.0,92.0888,92.2785,92.0888,92.2086,34427.0
2022-08-10 11:20:00,92.38,92.41,92.24,92.36,37570.0,92.2186,92.2486,92.0788,92.1986,37570.0
2022-08-10 11:25:00,92.38,92.49,92.29,92.36,46066.0,92.2186,92.3284,92.1288,92.1986,46066.0
2022-08-10 11:30:00,92.36,92.47,92.29,92.32,67751.0,92.1986,92.3084,92.1288,92.1587,67751.0
2022-08-10 11:35:00,92.3,92.38,92.13,92.14,53286.0,92.1387,92.2186,91.969,91.979,53286.0
2022-08-10 11:40:00,92.13,92.32,92.0,92.22,44724.0,91.969,92.1587,91.8393,92.0589,44724.0
2022-08-10 11:45:00,92.21,92.36,92.11,92.36,59346.0,92.0489,92.1986,91.9491,92.1986,59346.0
2022-08-10 11:50:00,92.39,92.42,92.31,92.33,29161.0,92.2286,92.2585,92.1487,92.1687,29161.0
2022-08-10 11:55:00,92.35,92.39,92.13,92.17,19907.0,92.1887,92.2286,91.969,92.009,19907.0
2022-08-10 12:00:00,92.15,92.34,92.1,92.32,39373.0,91.989,92.1787,91.9391,92.1587,39373.0
2022-08-10 12:05:00,92.33,92.42,92.25,92.34,29211.0,92.1687,92.2585,92.0888,92.1787,29211.0
2022-08-10 12:10:00,92.31,92.32,92.11,92.11,22805.0,92.1487,92.1587,91.9491,91.9491,22805.0
2022-08-10 12:15:00,92.11,92.19,91.98,91.98,36041.0,91.9491,92.0289,91.8193,91.8193,36041.0
2022-08-10 12:20:00,91.98,92.0,91.72,91.95,44271.0,91.8193,91.8393,91.5598,91.7894,44271.0
2022-08-10 12:25:00,91.96,92.08,91.92,92.02,21202.0,91.7993,91.9191,91.7594,91.8592,21202.0
2022-08-10 12:30:00,92.01,92.09,91.96,91.99,16800.0,91.8492,91.9291,91.7993,91.8293,16800.0
2022-08-10 12:35:00,92.01,92.1,91.93,92.04,18740.0,91.8492,91.9391,91.7694,91.8792,18740.0
2022-08-10 12:40:00,92.08,92.15,92.01,92.14,14784.0,91.9191,91.989,91.8492,91.979,14784.0
2022-08-10 12:45:00,92.11,92.18,92.07,92.12,40672.0,91.9491,92.019,91.9091,91.9591,40672.0
2022-08-10 12:50:00,92.13,92.25,92.04,92.04,33730.0,91.969,92.0888,91.8792,91.8792,33730.0
2022-08-10 12:55:00,92.04,92.26,91.97,92.25,32162.0,91.8792,92.0988,91.8093,92.0888,32162.0
2022-08-10 13:00:00,92.25,92.29,92.13,92.23,19474.0,92.0888,92.1288,91.969,92.0689,19474.0
2022-08-10 13:05:00,92.24,92.37,92.18,92.22,11921.0,92.0788,92.2086,92.019,92.0589,11921.0
2022-08-10 13:10:00,92.23,92.45,92.23,92.34,29599.0,92.0689,92.2885,92.0689,92.1787,29599.0
2022-08-10 13:15:00,92.33,92.36,92.29,92.35,23371.0,92.1687,92.1986,92.1288,92.1887,23371.0
2022-08-10 13:20:00,92.35,92.36,92.26,92.35,18344.0,92.1887,92.1986,92.0988,92.1887,18344.0
2022-08-10 13:25:00,92.35,92.55,92.35,92.55,50209.0,92.1887,92.3883,92.1887,92.3883,50209.0
2022-08-10 13:30:00,92.55,92.57,92.38,92.42,26704.0,92.3883,92.4083,92.2186,92.2585,26704.0
2022-08-10 13:35:00,92.42,92.56,92.42,92.56,54928.0,92.2585,92.3983,92.2585,92.3983,54928.0
2022-08-10 13:40:00,92.54,92.61,92.48,92.55,29492.0,92.3783,92.4482,92.3184,92.3883,29492.0
2022-08-10 13:45:00,92.56,92.68,92.52,92.68,33874.0,92.3983,92.5181,92.3584,92.5181,33874.0
2022-08-10 13:50:00,92.68,92.86,92.67,92.83,57191.0,92.5181,92.6978,92.5081,92.6678,57191.0
2022-08-10 13:55:00,92.83,92.95,92.81,92.86,39781.0,92.6678,92.7876,92.6479,92.6978,39781.0
2022-08-10 14:00:00,92.87,92.98,92.86,92.91,75091.0,92.7077,92.8176,92.6978,92.7477,75091.0
2022-08-10 14:05:00,92.9,92.98,92.83,92.93,45249.0,92.7377,92.8176,92.6678,92.7676,45249.0
2022-08-10 14:10:00,92.92,92.96,92.78,92.94,52855.0,92.7577,92.7976,92.6179,92.7776,52855.0
2022-08-10 14:15:00,92.91,92.99,92.87,92.89,27712.0,92.7477,92.8275,92.7077,92.7277,27712.0
2022-08-10 14:20:00,92.89,93.04,92.88,93.01,38893.0,92.7277,92.8774,92.7177,92.8475,38893.0
2022-08-10 14:25:00,93.02,93.23,93.01,93.16,57729.0,92.8575,93.0671,92.8475,92.9972,57729.0
2022-08-10 14:30:00,93.17,93.38,93.04,93.33,277338.0,93.0072,93.2169,92.8774,93.1669,277338.0
2022-08-10 14:35:00,93.33,93.49,93.32,93.42,68899.0,93.1669,93.3267,93.157,93.2568,68899.0
2022-08-10 14:40:00,93.42,93.65,93.4,93.6,194689.0,93.2568,93.4864,93.2368,93.4365,194689.0
2022-08-10 14:45:00,93.61,93.69,93.56,93.58,160426.0,93.4465,93.5263,93.3965,93.4165,160426.0
2022-08-10 14:50:00,93.57,93.64,93.51,93.57,58631.0,93.4065,93.4764,93.3466,93.4065,58631.0
2022-08-10 14:55:00,93.57,93.64,93.41,93.51,83547.0,93.4065,93.4764,93.2468,93.3466,83547.0
2022-08-10 15:00:00,93.5,93.71,93.45,93.61,109154.0,93.3366,93.5463,93.2867,93.4465,109154.0
2022-08-10 15:05:00,93.62,93.62,93.38,93.45,133232.0,93.4564,93.4564,93.2169,93.2867,133232.0
2022-08-10 15:10:00,93.45,93.6,93.45,93.54,66741.0,93.2867,93.4365,93.2867,93.3766,66741.0
2022-08-10 15:15:00,93.54,93.54,93.39,93.43,63761.0,93.3766,93.3766,93.2268,93.2668,63761.0
2022-08-10 15:20:00,93.43,93.74,93.42,93.7,77189.0,93.2668,93.5762,93.2568,93.5363,77189.0
2022-08-10 15:25:00,93.69,93.69,93.52,93.63,84338.0,93.5263,93.5263,93.3566,93.4664,84338.0
2022-08-10 15:30:00,93.63,93.69,93.49,93.53,138911.0,93.4664,93.5263,93.3267,93.3666,138911.0
2022-08-10 15:35:00,93.53,93.64,93.47,93.54,90402.0,93.3666,93.4764,93.3067,93.3766,90402.0
2022-08-10 15:40:00,93.52,93.67,93.44,93.65,75478.0,93.3566,93.5063,93.2768,93.4864,75478.0
2022-08-10 15:45:00,93.66,93.76,93.56,93.61,149647.0,93.4964,93.5962,93.3965,93.4465,149647.0
2022-08-10 15:50:00,93.61,93.85,93.61,93.81,294862.0,93.4465,93.686,93.4465,93.6461,294862.0
2022-08-10 15:55:00,93.83,93.87,93.69,93.69,414836.0,93.6661,93.706,93.5263,93.5263,414836.0
2022-08-11 09:30:00,93.97,94.38,93.42,93.84,238427.0,93.8058,94.2151,93.2568,93.6761,238427.0
2022-08-11 09:35:00,93.8,93.96,93.06,93.58,119232.0,93.6361,93.7958,92.8974,93.4165,119232.0
2022-08-11 09:40:00,93.61,94.26,93.61,93.81,86938.0,93.4465,94.0953,93.4465,93.6461,86938.0
2022-08-11 09:45:00,93.8,93.93,93.46,93.7,59858.0,93.6361,93.7659,93.2967,93.5363,59858.0
2022-08-11 09:50:00,93.69,94.02,93.54,93.95,76154.0,93.5263,93.8557,93.3766,93.7859,76154.0
2022-08-11 09:55:00,93.98,94.59,93.94,94.58,109090.0,93.8158,94.4247,93.7759,94.4148,109090.0
2022-08-11 10:00:00,94.6,94.68,94.16,94.24,125470.0,94.4347,94.5146,93.9955,94.0754,125470.0
2022-08-11 10:05:00,94.23,94.27,93.72,93.78,60401.0,94.0654,94.1053,93.5563,93.6162,60401.0
2022-08-11 10:10:00,93.78,94.21,93.76,94.07,74770.0,93.6162,94.0454,93.5962,93.9057,74770.0
2022-08-11 10:15:00,94.04,94.25,93.84,94.13,118904.0,93.8757,94.0853,93.6761,93.9655,118904.0
2022-08-11 10:20:00,94.11,94.46,94.05,94.46,112462.0,93.9456,94.295,93.8857,94.295,112462.0
2022-08-11 10:25:00,94.48,94.6,94.34,94.38,128416.0,94.3149,94.4347,94.1752,94.2151,128416.0
2022-08-11 10:30:00,94.4,94.86,94.4,94.84,124926.0,94.2351,94.6943,94.2351,94.6743,124926.0
2022-08-11 10:35:00,94.85,95.07,94.83,95.05,222096.0,94.6843,94.9039,94.6643,94.8839,222096.0
2022-08-11 10:40:00,95.05,95.18,94.69,94.86,207396.0,94.8839,95.0137,94.5246,94.6943,207396.0
2022-08-11 10:45:00,94.87,94.99,94.47,94.48,115495.0,94.7043,94.824,94.305,94.3149,115495.0
2022-08-11 10:50:00,94.47,94.85,94.42,94.78,166626.0,94.305,94.6843,94.255,94.6144,166626.0
2022-08-11 10:55:00,94.8,94.8,94.53,94.6,123723.0,94.6344,94.6344,94.3648,94.4347,123723.0
2022-08-11 11:00:00,94.61,94.78,94.5,94.62,146512.0,94.4447,94.6144,94.3349,94.4547,146512.0
2022-08-11 11:05:00,94.6,94.63,93.63,93.69,145646.0,94.4347,94.4647,93.4664,93.5263,145646.0
2022-08-11 11:10:00,93.66,93.71,93.29,93.67,166325.0,93.4964,93.5463,93.127,93.5063,166325.0
2022-08-11 11:15:00,93.6,93.81,93.27,93.31,69843.0,93.4365,93.6461,93.107,93.147,69843.0
2022-08-11 11:20:00,93.32,93.71,93.32,93.43,71966.0,93.157,93.5463,93.157,93.2668,71966.0
2022-08-11 11:25:00,93.4,93.52,93.25,93.25,37200.0,93.2368,93.3566,93.0871,93.0871,37200.0
2022-08-11 11:30:00,93.25,93.35,93.06,93.19,77501.0,93.0871,93.1869,92.8974,93.0272,77501.0
2022-08-11 11:35:00,93.17,93.17,92.72,92.76,78145.0,93.0072,93.0072,92.558,92.5979,78145.0
2022-08-11 11:40:00,92.74,92.85,92.62,92.63,73844.0,92.578,92.6878,92.4582,92.4682,73844.0
2022-08-11 11:45:00,92.61,92.61,91.99,92.04,212957.0,92.4482,92.4482,91.8293,91.8792,212957.0
2022-08-11 11:50:00,92.02,92.31,91.75,92.31,147895.0,91.8592,92.1487,91.5897,92.1487,147895.0
2022-08-11 11:55:00,92.35,92.43,92.16,92.17,87162.0,92.1887,92.2685,91.999,92.009,87162.0
2022-08-11 12:00:00,92.18,92.36,92.06,92.32,82046.0,92.019,92.1986,91.8992,92.1587,82046.0
2022-08-11 12:05:00,92.32,92.37,92.02,92.09,88907.0,92.1587,92.2086,91.8592,91.9291,88907.0
2022-08-11 12:10:00,92.09,92.15,91.65,91.68,367339.0,91.9291,91.989,91.4899,91.5198,367339.0
2022-08-11 12:15:00,91.7,92.14,91.58,92.01,145703.0,91.5398,91.979,91.42,91.8492,145703.0
2022-08-11 12:20:00,92.0,92.32,91.89,92.14,42321.0,91.8393,92.1587,91.7295,91.979,42321.0
2022-08-11 12:25:00,92.14,92.22,92.01,92.2,71024.0,91.979,92.0589,91.8492,92.0389,71024.0
2022-08-11 12:30:00,92.2,92.71,92.2,92.66,95778.0,92.0389,92.548,92.0389,92.4981,95778.0
2022-08-11 12:35:00,92.67,92.84,92.63,92.67,38652.0,92.5081,92.6778,92.4682,92.5081,38652.0
2022-08-11 12:40:00,92.69,92.82,92.66,92.71,43152.0,92.5281,92.6578,92.4981,92.548,43152.0
2022-08-11 12:45:00,92.7,92.73,92.51,92.56,55278.0,92.538,92.568,92.3484,92.3983,55278.0
2022-08-11 12:50:00,92.53,92.63,92.49,92.6,26305.0,92.3683,92.4682,92.3284,92.4382,26305.0
2022-08-11 12:55:00,92.61,92.72,92.31,92.33,77541.0,92.4482,92.558,92.1487,92.1687,77541.0
2022-08-11 13:00:00,92.35,92.42,92.14,92.16,54097.0,92.1887,92.2585,91.979,91.999,54097.0
2022-08-11 13:05:00,92.13,92.15,91.89,92.02,60215.0,91.969,91.989,91.7295,91.8592,60215.0
2022-08-11 13:10:00,92.01,92.29,91.99,92.28,41866.0,91.8492,92.1288,91.8293,92.1188,41866.0
2022-08-11 13:15:00,92.29,92.46,92.22,92.34,149081.0,92.1288,92.2985,92.0589,92.1787,149081.0
2022-08-11 13:20:00,92.36,92.48,92.35,92.36,81213.0,92.1986,92.3184,92.1887,92.1986,81213.0
2022-08-11 13:25:00,92.37,92.41,92.19,92.25,75251.0,92.2086,92.2486,92.0289,92.0888,75251.0
2022-08-11 13:30:00,92.26,92.3,91.82,91.82,112860.0,92.0988,92.1387,91.6596,91.6596,112860.0
2022-08-11 13:35:00,91.83,91.95,91.78,91.85,86660.0,91.6696,91.7894,91.6197,91.6895,86660.0
2022-08-11 13:40:00,91.88,92.01,91.76,91.85,81300.0,91.7195,91.8492,91.5997,91.6895,81300.0
2022-08-11 13:45:00,91.84,91.84,91.65,91.74,79167.0,91.6795,91.6795,91.4899,91.5797,79167.0
2022-08-11 13:50:00,91.73,91.78,91.49,91.59,117062.0,91.5697,91.6197,91.3302,91.43,117062.0
2022-08-11 13:55:00,91.58,91.58,91.28,91.34,75404.0,91.42,91.42,91.1205,91.1804,75404.0
2022-08-11 14:00:00,91.35,91.42,91.15,91.16,135517.0,91.1904,91.2603,90.9908,91.0007,135517.0
2022-08-11 14:05:00,91.16,91.3,91.0,91.17,176404.0,91.0007,91.1405,90.841,91.0107,176404.0
2022-08-11 14:10:00,91.2,91.27,91.13,91.19,88940.0,91.0407,91.1105,90.9708,91.0307,88940.0
2022-08-11 14:15:00,91.19,91.39,91.15,91.25,91493.0,91.0307,91.2303,90.9908,91.0906,91493.0
2022-08-11 14:20:00,91.28,91.47,91.2,91.44,38576.0,91.1205,91.3102,91.0407,91.2802,38576.0
2022-08-11 14:25:00,91.45,91.71,91.45,91.63,38540.0,91.2902,91.5498,91.2902,91.4699,38540.0
2022-08-11 14:30:00,91.63,91.63,91.35,91.36,35390.0,91.4699,91.4699,91.1904,91.2004,35390.0
2022-08-11 14:35:00,91.34,91.49,91.3,91.37,43610.0,91.1804,91.3302,91.1405,91.2104,43610.0
2022-08-11 14:40:00,91.38,91.38,91.08,91.26,80027.0,91.2203,91.2203,90.9209,91.1006,80027.0
2022-08-11 14:45:00,91.22,91.24,91.03,91.07,68914.0,91.0606,91.0806,90.871,90.9109,68914.0
2022-08-11 14:50:00,91.05,91.05,90.81,90.89,86320.0,90.8909,90.8909,90.6513,90.7312,86320.0
2022-08-11 14:55:00,90.9,91.08,90.89,91.02,106883.0,90.7412,90.9209,90.7312,90.861,106883.0
2022-08-11 15:00:00,91.04,91.12,90.9,90.95,89692.0,90.8809,90.9608,90.7412,90.7911,89692.0
2022-08-11 15:05:00,90.96,91.0,90.66,90.72,88325.0,90.8011,90.841,90.5016,90.5615,88325.0
2022-08-11 15:10:00,90.73,90.8,90.48,90.59,123630.0,90.5715,90.6414,90.3219,90.4317,123630.0
2022-08-11 15:15:00,90.59,90.73,90.52,90.6,123843.0,90.4317,90.5715,90.3619,90.4417,123843.0
2022-08-11 15:20:00,90.61,90.63,90.39,90.39,200778.0,90.4517,90.4717,90.2321,90.2321,200778.0
2022-08-11 15:25:00,90.38,90.74,90.37,90.68,145517.0,90.2221,90.5815,90.2121,90.5216,145517.0
2022-08-11 15:30:00,90.68,90.77,90.56,90.64,227193.0,90.5216,90.6114,90.4018,90.4816,227193.0
2022-08-11 15:35:00,90.63,90.67,90.32,90.34,267820.0,90.4717,90.5116,90.1622,90.1822,267820.0
2022-08-11 15:40:00,90.34,90.56,90.32,90.44,262869.0,90.1822,90.4018,90.1622,90.282,262869.0
2022-08-11 15:45:00,90.45,90.47,90.14,90.47,587413.0,90.292,90.3119,89.9825,90.3119,587413.0
2022-08-11 15:50:00,90.45,90.94,90.31,90.92,289043.0,90.292,90.7811,90.1522,90.7612,289043.0
2022-08-11 15:55:00,90.92,90.92,90.66,90.8,388915.0,90.7612,90.7612,90.5016,90.6414,388915.0
2022-08-12 09:30:00,91.62,92.44,91.35,92.0,290022.0,91.4599,92.2785,91.1904,91.8393,290022.0
2022-08-12 09:35:00,91.95,92.18,91.5,92.08,178997.0,91.7894,92.019,91.3401,91.9191,178997.0
2022-08-12 09:40:00,92.1,92.54,92.08,92.34,249004.0,91.9391,92.3783,91.9191,92.1787,249004.0
2022-08-12 09:45:00,92.34,92.67,91.93,92.02,247665.0,92.1787,92.5081,91.7694,91.8592,247665.0
2022-08-12 09:50:00,92.05,92.58,92.03,92.35,132656.0,91.8892,92.4183,91.8692,92.1887,132656.0
2022-08-12 09:55:00,92.33,93.18,92.28,93.16,146193.0,92.1687,93.0172,92.1188,92.9972,146193.0
2022-08-12 10:00:00,93.13,93.14,92.46,92.86,132686.0,92.9673,92.9773,92.2985,92.6978,132686.0
2022-08-12 10:05:00,92.9,92.94,92.39,92.53,93306.0,92.7377,92.7776,92.2286,92.3683,93306.0
2022-08-12 10:10:00,92.53,92.93,92.53,92.82,97153.0,92.3683,92.7676,92.3683,92.6578,97153.0
2022-08-12 10:15:00,92.8,93.32,92.8,93.32,97097.0,92.6379,93.157,92.6379,93.157,97097.0
2022-08-12 10:20:00,93.33,93.46,93.18,93.2,166782.0,93.1669,93.2967,93.0172,93.0372,166782.0
2022-08-12 10:25:00,93.17,93.17,92.74,92.93,91403.0,93.0072,93.0072,92.578,92.7676,91403.0
2022-08-12 10:30:00,92.91,93.04,92.72,92.87,59670.0,92.7477,92.8774,92.558,92.7077,59670.0
2022-08-12 10:35:00,92.89,93.21,92.84,92.87,77534.0,92.7277,93.0472,92.6778,92.7077,77534.0
2022-08-12 10:40:00,92.86,92.89,92.56,92.7,57664.0,92.6978,92.7277,92.3983,92.538,57664.0
2022-08-12 10:45:00,92.68,92.79,92.55,92.68,40055.0,92.5181,92.6279,92.3883,92.5181,40055.0
2022-08-12 10:50:00,92.68,93.31,92.65,93.27,128558.0,92.5181,93.147,92.4881,93.107,128558.0
2022-08-12 10:55:00,93.29,93.3,93.05,93.18,42895.0,93.127,93.137,92.8874,93.0172,42895.0
2022-08-12 11:00:00,93.17,93.45,93.15,93.28,58161.0,93.0072,93.2867,92.9873,93.117,58161.0
2022-08-12 11:05:00,93.31,93.37,93.19,93.31,59182.0,93.147,93.2069,93.0272,93.147,59182.0
2022-08-12 11:10:00,93.31,93.46,93.19,93.42,46243.0,93.147,93.2967,93.0272,93.2568,46243.0
2022-08-12 11:15:00,93.41,93.68,93.38,93.64,91699.0,93.2468,93.5163,93.2169,93.4764,91699.0
2022-08-12 11:20:00,93.63,93.9,93.58,93.76,133626.0,93.4664,93.7359,93.4165,93.5962,133626.0
2022-08-12 11:25:00,93.79,93.81,93.49,93.5,89598.0,93.6261,93.6461,93.3267,93.3366,89598.0
2022-08-12 11:30:00,93.51,93.68,93.5,93.59,80160.0,93.3466,93.5163,93.3366,93.4265,80160.0
2022-08-12 11:35:00,93.59,93.66,93.45,93.5,48805.0,93.4265,93.4964,93.2867,93.3366,48805.0
2022-08-12 11:40:00,93.5,93.55,93.32,93.41,62646.0,93.3366,93.3866,93.157,93.2468,62646.0
2022-08-12 11:45:00,93.39,93.51,93.39,93.46,46828.0,93.2268,93.3466,93.2268,93.2967,46828.0
2022-08-12 11:50:00,93.48,93.52,93.33,93.34,48122.0,93.3167,93.3566,93.1669,93.1769,48122.0
2022-08-12 11:55:00,93.35,93.4,92.99,92.99,79748.0,93.1869,93.2368,92.8275,92.8275,79748.0
2022-08-12 12:00:00,93.0,93.06,92.89,92.99,100579.0,92.8375,92.8974,92.7277,92.8275,100579.0
2022-08-12 12:05:00,93.03,93.32,92.94,93.32,132992.0,92.8675,93.157,92.7776,93.157,132992.0
2022-08-12 12:10:00,93.32,93.55,93.3,93.46,108204.0,93.157,93.3866,93.137,93.2967,108204.0
2022-08-12 12:15:00,93.48,93.62,93.39,93.47,81263.0,93.3167,93.4564,93.2268,93.3067,81263.0
2022-08-12 12:20:00,93.48,93.77,93.41,93.77,87301.0,93.3167,93.6062,93.2468,93.6062,87301.0
2022-08-12 12:25:00,93.78,93.86,93.73,93.85,69859.0,93.6162,93.696,93.5662,93.686,69859.0
2022-08-12 12:30:00,93.86,93.93,93.81,93.91,78215.0,93.696,93.7659,93.6461,93.7459,78215.0
2022-08-12 12:35:00,93.9,93.9,93.78,93.86,91878.0,93.7359,93.7359,93.6162,93.696,91878.0
2022-08-12 12:40:00,93.85,93.9,93.77,93.89,100860.0,93.686,93.7359,93.6062,93.726,100860.0
2022-08-12 12:45:00,93.9,93.97,93.72,93.77,109782.0,93.7359,93.8058,93.5563,93.6062,109782.0
2022-08-12 12:50:00,93.79,93.82,93.5,93.62,107418.0,93.6261,93.6561,93.3366,93.4564,107418.0
2022-08-12 12:55:00,93.63,93.66,93.56,93.6,63740.0,93.4664,93.4964,93.3965,93.4365,63740.0
2022-08-12 13:00:00,93.6,93.74,93.56,93.69,48449.0,93.4365,93.5762,93.3965,93.5263,48449.0
2022-08-12 13:05:00,93.72,93.85,93.69,93.78,39474.0,93.5563,93.686,93.5263,93.6162,39474.0
2022-08-12 13:10:00,93.78,93.91,93.66,93.86,105729.0,93.6162,93.7459,93.4964,93.696,105729.0
2022-08-12 13:15:00,93.84,93.84,93.61,93.84,66547.0,93.6761,93.6761,93.4465,93.6761,66547.0
2022-08-12 13:20:00,93.84,93.91,93.62,93.63,38881.0,93.6761,93.7459,93.4564,93.4664,38881.0
2022-08-12 13:25:00,93.63,93.84,93.62,93.83,27837.0,93.4664,93.6761,93.4564,93.6661,27837.0
2022-08-12 13:30:00,93.85,93.92,93.75,93.9,106528.0,93.686,93.7559,93.5862,93.7359,106528.0
2022-08-12 13:35:00,93.9,93.99,93.88,93.89,48916.0,93.7359,93.8258,93.716,93.726,48916.0
2022-08-12 13:40:00,93.91,93.96,93.79,93.91,65819.0,93.7459,93.7958,93.6261,93.7459,65819.0
2022-08-12 13:45:00,93.92,93.94,93.75,93.92,45818.0,93.7559,93.7759,93.5862,93.7559,45818.0
2022-08-12 13:50:00,93.9,93.93,93.78,93.9,70458.0,93.7359,93.7659,93.6162,93.7359,70458.0
2022-08-12 13:55:00,93.9,93.94,93.82,93.83,63018.0,93.7359,93.7759,93.6561,93.6661,63018.0
2022-08-12 14:00:00,93.83,93.97,93.79,93.97,88143.0,93.6661,93.8058,93.6261,93.8058,88143.0
2022-08-12 14:05:00,93.96,94.04,93.93,94.0,112269.0,93.7958,93.8757,93.7659,93.8358,112269.0
2022-08-12 14:10:00,94.0,94.06,93.92,93.94,49335.0,93.8358,93.8957,93.7559,93.7759,49335.0
2022-08-12 14:15:00,93.92,93.94,93.67,93.79,44574.0,93.7559,93.7759,93.5063,93.6261,44574.0
2022-08-12 14:20:00,93.76,93.91,93.71,93.75,54370.0,93.5962,93.7459,93.5463,93.5862,54370.0
2022-08-12 14:25:00,93.74,93.84,93.64,93.82,43362.0,93.5762,93.6761,93.4764,93.6561,43362.0
2022-08-12 14:30:00,93.77,93.91,93.73,93.89,41758.0,93.6062,93.7459,93.5662,93.726,41758.0
2022-08-12 14:35:00,93.89,93.94,93.8,93.86,51164.0,93.726,93.7759,93.6361,93.696,51164.0
2022-08-12 14:40:00,93.88,94.0,93.82,93.97,49711.0,93.716,93.8358,93.6561,93.8058,49711.0
2022-08-12 14:45:00,93.98,94.09,93.92,94.08,39685.0,93.8158,93.9256,93.7559,93.9156,39685.0
2022-08-12 14:50:00,94.09,94.11,93.87,93.91,54644.0,93.9256,93.9456,93.706,93.7459,54644.0
2022-08-12 14:55:00,93.91,94.04,93.88,94.01,126966.0,93.7459,93.8757,93.716,93.8458,126966.0
2022-08-12 15:00:00,94.01,94.02,93.89,93.93,37791.0,93.8458,93.8557,93.726,93.7659,37791.0
2022-08-12 15:05:00,93.93,93.96,93.79,93.86,31799.0,93.7659,93.7958,93.6261,93.696,31799.0
2022-08-12 15:10:00,93.86,93.91,93.79,93.85,49394.0,93.696,93.7459,93.6261,93.686,49394.0
2022-08-12 15:15:00,93.86,93.88,93.7,93.81,82668.0,93.696,93.716,93.5363,93.6461,82668.0
2022-08-12 15:20:00,93.78,93.83,93.74,93.8,118077.0,93.6162,93.6661,93.5762,93.6361,118077.0
2022-08-12 15:25:00,93.82,93.85,93.64,93.79,88719.0,93.6561,93.686,93.4764,93.6261,88719.0
2022-08-12 15:30:00,93.79,93.87,93.72,93.75,86070.0,93.6261,93.706,93.5563,93.5862,86070.0
2022-08-12 15:35:00,93.75,93.9,93.69,93.71,157586.0,93.5862,93.7359,93.5263,93.5463,157586.0
2022-08-12 15:40:00,93.71,93.73,93.63,93.65,194998.0,93.5463,93.5662,93.4664,93.4864,194998.0
2022-08-12 15:45:00,93.65,93.69,93.48,93.52,130304.0,93.4864,93.5263,93.3167,93.3566,130304.0
2022-08-12 15:50:00,93.53,93.82,93.52,93.74,242749.0,93.3666,93.6561,93.3566,93.5762,242749.0
2022-08-12 15:55:00,93.73,93.84,93.58,93.78,371299.0,93.5662,93.6761,93.4165,93.6162,371299.0
2022-08-15 09:30:00,92.99,94.33,92.99,94.02,266067.0,92.8275,94.1652,92.8275,93.8557,266067.0
2022-08-15 09:35:00,94.0,94.29,93.19,93.22,180023.0,93.8358,94.1253,93.0272,93.0571,180023.0
2022-08-15 09:40:00,93.21,93.38,92.62,93.22,175851.0,93.0472,93.2169,92.4582,93.0571,175851.0
2022-08-15 09:45:00,93.21,93.55,93.04,93.05,117186.0,93.0472,93.3866,92.8774,92.8874,117186.0
2022-08-15 09:50:00,93.05,93.45,92.95,93.35,187667.0,92.8874,93.2867,92.7876,93.1869,187667.0
2022-08-15 09:55:00,93.32,93.67,93.25,93.52,152322.0,93.157,93.5063,93.0871,93.3566,152322.0
2022-08-15 10:00:00,93.53,93.57,93.12,93.43,124975.0,93.3666,93.4065,92.9573,93.2668,124975.0
2022-08-15 10:05:00,93.43,93.68,93.11,93.67,92683.0,93.2668,93.5163,92.9473,93.5063,92683.0
2022-08-15 10:10:00,93.66,93.76,93.45,93.58,104148.0,93.4964,93.5962,93.2867,93.4165,104148.0
2022-08-15 10:15:00,93.57,93.67,93.33,93.44,59460.0,93.4065,93.5063,93.1669,93.2768,59460.0
2022-08-15 10:20:00,93.43,93.43,93.21,93.29,74036.0,93.2668,93.2668,93.0472,93.127,74036.0
2022-08-15 10:25:00,93.25,93.46,93.11,93.45,62069.0,93.0871,93.2967,92.9473,93.2867,62069.0
2022-08-15 10:30:00,93.41,93.86,93.36,93.84,39453.0,93.2468,93.696,93.1969,93.6761,39453.0
2022-08-15 10:35:00,93.84,93.92,93.72,93.8,74209.0,93.6761,93.7559,93.5563,93.6361,74209.0
2022-08-15 10:40:00,93.8,93.93,93.65,93.69,83481.0,93.6361,93.7659,93.4864,93.5263,83481.0
2022-08-15 10:45:00,93.69,93.75,93.27,93.27,62286.0,93.5263,93.5862,93.107,93.107,62286.0
2022-08-15 10:50:00,93.25,93.71,93.18,93.65,94978.0,93.0871,93.5463,93.0172,93.4864,94978.0
2022-08-15 10:55:00,93.63,93.81,93.49,93.49,95910.0,93.4664,93.6461,93.3267,93.3267,95910.0
2022-08-15 11:00:00,93.49,93.72,93.47,93.59,64834.0,93.3267,93.5563,93.3067,93.4265,64834.0
2022-08-15 11:05:00,93.62,93.67,93.25,93.31,56280.0,93.4564,93.5063,93.0871,93.147,56280.0
2022-08-15 11:10:00,93.33,93.35,93.08,93.12,59020.0,93.1669,93.1869,92.9174,92.9573,59020.0
2022-08-15 11:15:00,93.09,93.19,92.97,93.16,32450.0,92.9274,93.0272,92.8076,92.9972,32450.0
2022-08-15 11:20:00,93.17,93.33,93.16,93.22,54902.0,93.0072,93.1669,92.9972,93.0571,54902.0
2022-08-15 11:25:00,93.23,93.44,93.17,93.27,39082.0,93.0671,93.2768,93.0072,93.107,39082.0
2022-08-15 11:30:00,93.28,93.68,93.23,93.67,45169.0,93.117,93.5163,93.0671,93.5063,45169.0
2022-08-15 11:35:00,93.67,93.71,93.47,93.62,57005.0,93.5063,93.5463,93.3067,93.4564,57005.0
2022-08-15 11:40:00,93.62,93.74,93.6,93.73,79851.0,93.4564,93.5762,93.4365,93.5662,79851.0
2022-08-15 11:45:00,93.74,94.1,93.74,94.06,215581.0,93.5762,93.9356,93.5762,93.8957,215581.0
2022-08-15 11:50:00,94.09,94.12,93.94,93.97,47015.0,93.9256,93.9556,93.7759,93.8058,47015.0
2022-08-15 11:55:00,93.95,94.14,93.86,94.14,64408.0,93.7859,93.9755,93.696,93.9755,64408.0
2022-08-15 12:00:00,94.14,94.19,93.97,94.19,50091.0,93.9755,94.0254,93.8058,94.0254,50091.0
2022-08-15 12:05:00,94.2,94.21,93.93,94.03,31604.0,94.0354,94.0454,93.7659,93.8657,31604.0
2022-08-15 12:10:00,94.04,94.16,93.96,93.98,42744.0,93.8757,93.9955,93.7958,93.8158,42744.0
2022-08-15 12:15:00,93.97,94.07,93.93,93.96,23237.0,93.8058,93.9057,93.7659,93.7958,23237.0
2022-08-15 12:20:00,93.93,93.96,93.82,93.96,35727.0,93.7659,93.7958,93.6561,93.7958,35727.0
2022-08-15 12:25:00,93.93,94.04,93.89,94.03,20717.0,93.7659,93.8757,93.726,93.8657,20717.0
2022-08-15 12:30:00,94.03,94.08,93.9,94.07,22706.0,93.8657,93.9156,93.7359,93.9057,22706.0
2022-08-15 12:35:00,94.08,94.1,93.79,93.81,34711.0,93.9156,93.9356,93.6261,93.6461,34711.0
2022-08-15 12:40:00,93.82,93.96,93.78,93.91,34678.0,93.6561,93.7958,93.6162,93.7459,34678.0
2022-08-15 12:45:00,93.9,94.05,93.81,93.99,50201.0,93.7359,93.8857,93.6461,93.8258,50201.0
2022-08-15 12:50:00,93.99,94.03,93.94,93.95,18735.0,93.8258,93.8657,93.7759,93.7859,18735.0
2022-08-15 12:55:00,93.96,94.11,93.91,94.01,37050.0,93.7958,93.9456,93.7459,93.8458,37050.0
2022-08-15 13:00:00,94.02,94.04,93.92,93.93,43665.0,93.8557,93.8757,93.7559,93.7659,43665.0
2022-08-15 13:05:00,93.92,94.23,93.91,94.23,72387.0,93.7559,94.0654,93.7459,94.0654,72387.0
2022-08-15 13:10:00,94.23,94.36,94.22,94.36,118862.0,94.0654,94.1951,94.0554,94.1951,118862.0
2022-08-15 13:15:00,94.36,94.55,94.31,94.35,130037.0,94.1951,94.3848,94.1452,94.1852,130037.0
2022-08-15 13:20:00,94.35,94.35,94.04,94.13,54824.0,94.1852,94.1852,93.8757,93.9655,54824.0
2022-08-15 13:25:00,94.11,94.24,94.06,94.19,54318.0,93.9456,94.0754,93.8957,94.0254,54318.0
2022-08-15 13:30:00,94.2,94.21,94.09,94.12,20262.0,94.0354,94.0454,93.9256,93.9556,20262.0
2022-08-15 13:35:00,94.15,94.22,94.01,94.02,20852.0,93.9855,94.0554,93.8458,93.8557,20852.0
2022-08-15 13:40:00,94.03,94.12,93.96,94.0,37681.0,93.8657,93.9556,93.7958,93.8358,37681.0
2022-08-15 13:45:00,93.99,94.07,93.98,94.03,19733.0,93.8258,93.9057,93.8158,93.8657,19733.0
2022-08-15 13:50:00,94.02,94.1,93.89,94.03,56780.0,93.8557,93.9356,93.726,93.8657,56780.0
2022-08-15 13:55:00,94.04,94.21,94.02,94.21,31735.0,93.8757,94.0454,93.8557,94.0454,31735.0
2022-08-15 14:00:00,94.18,94.18,94.02,94.02,23887.0,94.0155,94.0155,93.8557,93.8557,23887.0
2022-08-15 14:05:00,94.02,94.16,93.98,94.11,36105.0,93.8557,93.9955,93.8158,93.9456,36105.0
2022-08-15 14:10:00,94.11,94.16,94.04,94.07,63232.0,93.9456,93.9955,93.8757,93.9057,63232.0
2022-08-15 14:15:00,94.05,94.14,94.01,94.13,22429.0,93.8857,93.9755,93.8458,93.9655,22429.0
2022-08-15 14:20:00,94.14,94.21,94.07,94.17,19109.0,93.9755,94.0454,93.9057,94.0055,19109.0
2022-08-15 14:25:00,94.17,94.19,94.0,94.13,22840.0,94.0055,94.0254,93.8358,93.9655,22840.0
2022-08-15 14:30:00,94.14,94.31,94.13,94.27,29952.0,93.9755,94.1452,93.9655,94.1053,29952.0
2022-08-15 14:35:00,94.28,94.43,94.27,94.4,40437.0,94.1153,94.265,94.1053,94.2351,40437.0
2022-08-15 14:40:00,94.4,94.48,94.33,94.47,28570.0,94.2351,94.3149,94.1652,94.305,28570.0
2022-08-15 14:45:00,94.44,94.58,94.39,94.58,38415.0,94.275,94.4148,94.2251,94.4148,38415.0
2022-08-15 14:50:00,94.57,94.66,94.49,94.63,68231.0,94.4048,94.4946,94.3249,94.4647,68231.0
2022-08-15 14:55:00,94.64,94.65,94.42,94.51,167433.0,94.4747,94.4846,94.255,94.3449,167433.0
2022-08-15 15:00:00,94.51,94.66,94.48,94.65,98929.0,94.3449,94.4946,94.3149,94.4846,98929.0
2022-08-15 15:05:00,94.64,94.73,94.56,94.58,54395.0,94.4747,94.5645,94.3948,94.4148,54395.0
2022-08-15 15:10:00,94.59,94.81,94.56,94.8,56671.0,94.4247,94.6444,94.3948,94.6344,56671.0
2022-08-15 15:15:00,94.8,94.95,94.79,94.8,62840.0,94.6344,94.7841,94.6244,94.6344,62840.0
2022-08-15 15:20:00,94.81,94.98,94.81,94.92,59939.0,94.6444,94.8141,94.6444,94.7542,59939.0
2022-08-15 15:25:00,94.91,95.02,94.88,95.02,32603.0,94.7442,94.854,94.7142,94.854,32603.0
2022-08-15 15:30:00,95.01,95.14,94.95,94.95,91111.0,94.844,94.9738,94.7841,94.7841,91111.0
2022-08-15 15:35:00,94.96,95.02,94.83,94.9,70182.0,94.7941,94.854,94.6643,94.7342,70182.0
2022-08-15 15:40:00,94.9,95.0,94.84,94.97,99876.0,94.7342,94.834,94.6743,94.8041,99876.0
2022-08-15 15:45:00,94.96,95.03,94.9,94.98,129628.0,94.7941,94.864,94.7342,94.8141,129628.0
2022-08-15 15:50:00,95.0,95.09,94.87,94.87,197118.0,94.834,94.9239,94.7043,94.7043,197118.0
2022-08-15 15:55:00,94.86,94.95,94.8,94.9,319227.0,94.6943,94.7841,94.6344,94.7342,319227.0
2022-08-16 09:30:00,94.6,94.72,93.87,93.98,246795.0,94.4347,94.5545,93.706,93.8158,246795.0
2022-08-16 09:35:00,93.97,94.26,93.53,93.76,184806.0,93.8058,94.0953,93.3666,93.5962,184806.0
2022-08-16 09:40:00,93.74,94.1,93.54,93.79,174783.0,93.5762,93.9356,93.3766,93.6261,174783.0
2022-08-16 09:45:00,93.78,93.84,93.12,93.15,162081.0,93.6162,93.6761,92.9573,92.9873,162081.0
2022-08-16 09:50:00,93.14,93.6,93.1,93.31,171705.0,92.9773,93.4365,92.9373,93.147,171705.0
2022-08-16 09:55:00,93.31,93.51,92.86,92.92,153684.0,93.147,93.3466,92.6978,92.7577,153684.0
2022-08-16 10:00:00,92.91,92.91,92.48,92.81,187567.0,92.7477,92.7477,92.3184,92.6479,187567.0
2022-08-16 10:05:00,92.83,93.04,92.61,92.65,91129.0,92.6678,92.8774,92.4482,92.4881,91129.0
2022-08-16 10:10:00,92.67,92.87,92.49,92.6,113648.0,92.5081,92.7077,92.3284,92.4382,113648.0
2022-08-16 10:15:00,92.62,92.8,92.49,92.7,132027.0,92.4582,92.6379,92.3284,92.538,132027.0
2022-08-16 10:20:00,92.67,92.69,92.16,92.2,277958.0,92.5081,92.5281,91.999,92.0389,277958.0
2022-08-16 10:25:00,92.2,92.21,91.8,92.01,292710.0,92.0389,92.0489,91.6396,91.8492,292710.0
2022-08-16 10:30:00,92.0,92.21,91.76,91.92,113820.0,91.8393,92.0489,91.5997,91.7594,113820.0
2022-08-16 10:35:00,91.91,92.16,91.91,92.1,76971.0,91.7494,91.999,91.7494,91.9391,76971.0
2022-08-16 10:40:00,92.07,92.56,92.05,92.38,149192.0,91.9091,92.3983,91.8892,92.2186,149192.0
2022-08-16 10:45:00,92.38,92.41,92.18,92.27,77532.0,92.2186,92.2486,92.019,92.1088,77532.0
2022-08-16 10:50:00,92.29,92.46,92.17,92.21,54524.0,92.1288,92.2985,92.009,92.0489,54524.0
2022-08-16 10:55:00,92.23,92.25,91.91,91.93,70584.0,92.0689,92.0888,91.7494,91.7694,70584.0
2022-08-16 11:00:00,91.94,92.12,91.81,91.89,57154.0,91.7794,91.9591,91.6496,91.7295,57154.0
2022-08-16 11:05:00,91.92,92.24,91.9,92.2,33346.0,91.7594,92.0788,91.7394,92.0389,33346.0
2022-08-16 11:10:00,92.22,92.58,92.21,92.58,120699.0,92.0589,92.4183,92.0489,92.4183,120699.0
2022-08-16 11:15:00,92.6,92.87,92.53,92.79,91909.0,92.4382,92.7077,92.3683,92.6279,91909.0
2022-08-16 11:20:00,92.82,92.99,92.69,92.98,41959.0,92.6578,92.8275,92.5281,92.8176,41959.0
2022-08-16 11:25:00,92.94,93.21,92.94,93.21,108672.0,92.7776,93.0472,92.7776,93.0472,108672.0
2022-08-16 11:30:00,93.21,93.49,93.07,93.16,110090.0,93.0472,93.3267,92.9074,92.9972,110090.0
2022-08-16 11:35:00,93.17,93.32,93.14,93.27,40501.0,93.0072,93.157,92.9773,93.107,40501.0
2022-08-16 11:40:00,93.28,93.35,93.2,93.29,39379.0,93.117,93.1869,93.0372,93.127,39379.0
2022-08-16 11:45:00,93.29,93.47,93.27,93.39,57840.0,93.127,93.3067,93.107,93.2268,57840.0
2022-08-16 11:50:00,93.4,93.45,93.22,93.37,61223.0,93.2368,93.2867,93.0571,93.2069,61223.0
2022-08-16 11:55:00,93.36,93.5,93.26,93.38,68594.0,93.1969,93.3366,93.0971,93.2169,68594.0
2022-08-16 12:00:00,93.38,93.48,93.27,93.3,31042.0,93.2169,93.3167,93.107,93.137,31042.0
2022-08-16 12:05:00,93.29,93.33,93.11,93.11,45697.0,93.127,93.1669,92.9473,92.9473,45697.0
2022-08-16 12:10:00,93.1,93.31,93.07,93.28,42644.0,92.9373,93.147,92.9074,93.117,42644.0
2022-08-16 12:15:00,93.31,93.61,93.3,93.57,27127.0,93.147,93.4465,93.137,93.4065,27127.0
2022-08-16 12:20:00,93.58,93.63,93.47,93.59,34434.0,93.4165,93.4664,93.3067,93.4265,34434.0
2022-08-16 12:25:00,93.57,93.58,93.41,93.46,31438.0,93.4065,93.4165,93.2468,93.2967,31438.0
2022-08-16 12:30:00,93.46,93.55,93.39,93.41,39298.0,93.2967,93.3866,93.2268,93.2468,39298.0
2022-08-16 12:35:00,93.41,93.45,93.34,93.34,34769.0,93.2468,93.2867,93.1769,93.1769,34769.0
2022-08-16 12:40:00,93.34,93.45,93.15,93.15,49749.0,93.1769,93.2867,92.9873,92.9873,49749.0
2022-08-16 12:45:00,93.14,93.25,93.14,93.16,40861.0,92.9773,93.0871,92.9773,92.9972,40861.0
2022-08-16 12:50:00,93.17,93.25,93.06,93.18,64982.0,93.0072,93.0871,92.8974,93.0172,64982.0
2022-08-16 12:55:00,93.18,93.37,93.16,93.37,36891.0,93.0172,93.2069,92.9972,93.2069,36891.0
2022-08-16 13:00:00,93.37,93.41,93.24,93.31,82759.0,93.2069,93.2468,93.0771,93.147,82759.0
2022-08-16 13:05:00,93.31,93.35,93.23,93.24,74697.0,93.147,93.1869,93.0671,93.0771,74697.0
2022-08-16 13:10:00,93.25,93.26,92.84,92.9,113807.0,93.0871,93.0971,92.6778,92.7377,113807.0
2022-08-16 13:15:00,92.9,92.94,92.78,92.8,86956.0,92.7377,92.7776,92.6179,92.6379,86956.0
2022-08-16 13:20:00,92.79,92.86,92.7,92.82,93682.0,92.6279,92.6978,92.538,92.6578,93682.0
2022-08-16 13:25:00,92.8,92.81,92.53,92.53,38169.0,92.6379,92.6479,92.3683,92.3683,38169.0
2022-08-16 13:30:00,92.54,92.63,92.45,92.51,62680.0,92.3783,92.4682,92.2885,92.3484,62680.0
2022-08-16 13:35:00,92.51,92.96,92.51,92.89,143135.0,92.3484,92.7976,92.3484,92.7277,143135.0
2022-08-16 13:40:00,92.88,92.92,92.79,92.84,52816.0,92.7177,92.7577,92.6279,92.6778,52816.0
2022-08-16 13:45:00,92.84,92.9,92.72,92.79,42875.0,92.6778,92.7377,92.558,92.6279,42875.0
2022-08-16 13:50:00,92.8,92.9,92.72,92.85,43382.0,92.6379,92.7377,92.558,92.6878,43382.0
2022-08-16 13:55:00,92.86,92.89,92.77,92.83,41842.0,92.6978,92.7277,92.6079,92.6678,41842.0
2022-08-16 14:00:00,92.84,93.05,92.78,92.99,44894.0,92.6778,92.8874,92.6179,92.8275,44894.0
2022-08-16 14:05:00,93.0,93.3,93.0,93.27,70832.0,92.8375,93.137,92.8375,93.107,70832.0
2022-08-16 14:10:00,93.25,93.32,93.21,93.21,43043.0,93.0871,93.157,93.0472,93.0472,43043.0
2022-08-16 14:15:00,93.21,93.21,93.09,93.15,26183.0,93.0472,93.0472,92.9274,92.9873,26183.0
2022-08-16 14:20:00,93.16,93.19,93.09,93.14,46819.0,92.9972,93.0272,92.9274,92.9773,46819.0
2022-08-16 14:25:00,93.15,93.15,92.95,92.97,46432.0,92.9873,92.9873,92.7876,92.8076,46432.0
2022-08-16 14:30:00,92.97,92.99,92.78,92.88,116115.0,92.8076,92.8275,92.6179,92.7177,116115.0
2022-08-16 14:35:00,92.88,92.88,92.34,92.37,159553.0,92.7177,92.7177,92.1787,92.2086,159553.0
2022-08-16 14:40:00,92.36,92.42,92.26,92.35,104777.0,92.1986,92.2585,92.0988,92.1887,104777.0
2022-08-16 14:45:00,92.31,92.31,91.88,92.06,129565.0,92.1487,92.1487,91.7195,91.8992,129565.0
2022-08-16 14:50:00,92.08,92.28,92.01,92.18,109599.0,91.9191,92.1188,91.8492,92.019,109599.0
2022-08-16 14:55:00,92.19,92.54,92.17,92.47,90160.0,92.0289,92.3783,92.009,92.3084,90160.0
2022-08-16 15:00:00,92.45,92.45,91.98,91.98,63189.0,92.2885,92.2885,91.8193,91.8193,63189.0
2022-08-16 15:05:00,91.99,92.2,91.98,92.05,64066.0,91.8293,92.0389,91.8193,91.8892,64066.0
2022-08-16 15:10:00,92.04,92.12,91.98,92.06,96438.0,91.8792,91.9591,91.8193,91.8992,96438.0
2022-08-16 15:15:00,92.06,92.06,91.9,92.01,77360.0,91.8992,91.8992,91.7394,91.8492,77360.0
2022-08-16 15:20:00,92.01,92.01,91.75,91.9,102302.0,91.8492,91.8492,91.5897,91.7394,102302.0
2022-08-16 15:25:00,91.9,92.12,91.88,92.08,71628.0,91.7394,91.9591,91.7195,91.9191,71628.0
2022-08-16 15:30:00,92.06,92.3,92.04,92.29,64740.0,91.8992,92.1387,91.8792,92.1288,64740.0
2022-08-16 15:35:00,92.3,92.41,92.21,92.25,109153.0,92.1387,92.2486,92.0489,92.0888,109153.0
2022-08-16 15:40:00,92.26,92.35,92.19,92.31,85579.0,92.0988,92.1887,92.0289,92.1487,85579.0
2022-08-16 15:45:00,92.31,92.5,92.24,92.45,122259.0,92.1487,92.3384,92.0788,92.2885,122259.0
2022-08-16 15:50:00,92.46,92.47,92.18,92.44,214164.0,92.2985,92.3084,92.019,92.2785,214164.0
2022-08-16 15:55:00,92.44,92.44,92.26,92.39,292068.0,92.2785,92.2785,92.0988,92.2286,292068.0
2022-08-17 09:30:00,91.12,91.91,90.86,91.57,349575.0,90.9608,91.7494,90.7013,91.41,349575.0
2022-08-17 09:35:00,91.58,92.04,91.22,91.22,158502.0,91.42,91.8792,91.0606,91.0606,158502.0
2022-08-17 09:40:00,91.24,91.28,90.62,90.7,218370.0,91.0806,91.1205,90.4617,90.5415,218370.0
2022-08-17 09:45:00,90.68,90.77,90.51,90.58,134703.0,90.5216,90.6114,90.3519,90.4217,134703.0
2022-08-17 09:50:00,90.56,90.88,90.33,90.67,168381.0,90.4018,90.7212,90.1722,90.5116,168381.0
2022-08-17 09:55:00,90.68,91.33,90.65,91.23,121280.0,90.5216,91.1704,90.4916,91.0706,121280.0
2022-08-17 10:00:00,91.22,91.22,90.55,90.78,143220.0,91.0606,91.0606,90.3918,90.6214,143220.0
2022-08-17 10:05:00,90.79,91.01,90.58,90.64,146520.0,90.6314,90.851,90.4217,90.4816,146520.0
2022-08-17 10:10:00,90.63,90.75,90.33,90.37,169113.0,90.4717,90.5915,90.1722,90.2121,169113.0
2022-08-17 10:15:00,90.36,90.56,90.11,90.48,231340.0,90.2021,90.4018,89.9526,90.3219,231340.0
2022-08-17 10:20:00,90.51,90.51,90.25,90.27,100055.0,90.3519,90.3519,90.0923,90.1123,100055.0
2022-08-17 10:25:00,90.27,90.43,90.15,90.29,123682.0,90.1123,90.272,89.9925,90.1323,123682.0
2022-08-17 10:30:00,90.29,90.37,90.18,90.31,67330.0,90.1323,90.2121,90.0224,90.1522,67330.0
2022-08-17 10:35:00,90.3,90.3,90.12,90.26,68196.0,90.1422,90.1422,89.9626,90.1023,68196.0
2022-08-17 10:40:00,90.25,90.57,90.21,90.31,90216.0,90.0923,90.4118,90.0524,90.1522,90216.0
2022-08-17 10:45:00,90.32,90.42,90.2,90.27,86595.0,90.1622,90.262,90.0424,90.1123,86595.0
2022-08-17 10:50:00,90.27,90.43,90.05,90.06,222426.0,90.1123,90.272,89.8927,89.9027,222426.0
2022-08-17 10:55:00,90.05,90.07,89.79,89.85,157179.0,89.8927,89.9126,89.6331,89.693,157179.0
2022-08-17 11:00:00,89.86,90.14,89.85,90.08,89310.0,89.703,89.9825,89.693,89.9226,89310.0
2022-08-17 11:05:00,90.08,90.19,89.97,90.02,72630.0,89.9226,90.0324,89.8128,89.8627,72630.0
2022-08-17 11:10:00,90.01,90.17,89.97,90.01,60264.0,89.8527,90.0125,89.8128,89.8527,60264.0
2022-08-17 11:15:00,90.02,90.28,89.93,90.24,102407.0,89.8627,90.1223,89.7729,90.0823,102407.0
2022-08-17 11:20:00,90.26,90.27,90.05,90.11,56965.0,90.1023,90.1123,89.8927,89.9526,56965.0
2022-08-17 11:25:00,90.11,90.22,89.99,90.16,101715.0,89.9526,90.0624,89.8328,90.0025,101715.0
2022-08-17 11:30:00,90.16,90.23,89.88,89.89,82721.0,90.0025,90.0724,89.723,89.733,82721.0
2022-08-17 11:35:00,89.88,89.94,89.75,89.83,81141.0,89.723,89.7829,89.5932,89.6731,81141.0
2022-08-17 11:40:00,89.84,89.87,89.42,89.44,180770.0,89.683,89.713,89.2638,89.2837,180770.0
2022-08-17 11:45:00,89.43,89.43,89.1,89.28,162058.0,89.2738,89.2738,88.9443,89.124,162058.0
2022-08-17 11:50:00,89.28,89.44,89.23,89.4,66541.0,89.124,89.2837,89.0741,89.2438,66541.0
2022-08-17 11:55:00,89.42,89.65,89.4,89.61,83741.0,89.2638,89.4934,89.2438,89.4534,83741.0
2022-08-17 12:00:00,89.61,89.77,89.58,89.72,64656.0,89.4534,89.6132,89.4235,89.5633,64656.0
2022-08-17 12:05:00,89.75,89.93,89.71,89.8,120724.0,89.5932,89.7729,89.5533,89.6431,120724.0
2022-08-17 12:10:00,89.8,89.83,89.62,89.82,94614.0,89.6431,89.6731,89.4634,89.6631,94614.0
2022-08-17 12:15:00,89.83,89.94,89.76,89.91,50021.0,89.6731,89.7829,89.6032,89.7529,50021.0
2022-08-17 12:20:00,89.89,90.06,89.81,90.06,57965.0,89.733,89.9027,89.6531,89.9027,57965.0
2022-08-17 12:25:00,90.06,90.08,89.86,89.95,66286.0,89.9027,89.9226,89.703,89.7928,66286.0
2022-08-17 12:30:00,89.95,89.98,89.83,89.87,33528.0,89.7928,89.8228,89.6731,89.713,33528.0
2022-08-17 12:35:00,89.87,90.29,89.84,90.13,76874.0,89.713,90.1323,89.683,89.9725,76874.0
2022-08-17 12:40:00,90.12,90.36,90.08,90.32,114966.0,89.9626,90.2021,89.9226,90.1622,114966.0
2022-08-17 12:45:00,90.32,90.45,90.29,90.34,95804.0,90.1622,90.292,90.1323,90.1822,95804.0
2022-08-17 12:50:00,90.35,90.46,90.29,90.35,134230.0,90.1921,90.302,90.1323,90.1921,134230.0
2022-08-17 12:55:00,90.36,90.47,90.31,90.35,57151.0,90.2021,90.3119,90.1522,90.1921,57151.0
2022-08-17 13:00:00,90.34,90.44,90.17,90.24,114809.0,90.1822,90.282,90.0125,90.0823,114809.0
2022-08-17 13:05:00,90.25,90.36,90.22,90.23,38617.0,90.0923,90.2021,90.0624,90.0724,38617.0
2022-08-17 13:10:00,90.24,90.26,90.12,90.12,35051.0,90.0823,90.1023,89.9626,89.9626,35051.0
2022-08-17 13:15:00,90.14,90.25,90.01,90.02,45483.0,89.9825,90.0923,89.8527,89.8627,45483.0
2022-08-17 13:20:00,90.03,90.14,90.01,90.02,46487.0,89.8727,89.9825,89.8527,89.8627,46487.0
2022-08-17 13:25:00,90.01,90.14,89.97,90.07,55190.0,89.8527,89.9825,89.8128,89.9126,55190.0
2022-08-17 13:30:00,90.08,90.19,90.0,90.04,29272.0,89.9226,90.0324,89.8428,89.8827,29272.0
2022-08-17 13:35:00,90.03,90.11,89.88,90.11,36194.0,89.8727,89.9526,89.723,89.9526,36194.0
2022-08-17 13:40:00,90.07,90.15,90.04,90.08,66024.0,89.9126,89.9925,89.8827,89.9226,66024.0
2022-08-17 13:45:00,90.09,90.11,90.02,90.05,20591.0,89.9326,89.9526,89.8627,89.8927,20591.0
2022-08-17 13:50:00,90.04,90.07,89.95,90.06,18799.0,89.8827,89.9126,89.7928,89.9027,18799.0
2022-08-17 13:55:00,90.07,90.1,89.83,89.85,23295.0,89.9126,89.9426,89.6731,89.693,23295.0
2022-08-17 14:00:00,89.87,90.66,89.85,90.39,366462.0,89.713,90.5016,89.693,90.2321,366462.0
2022-08-17 14:05:00,90.4,90.73,90.13,90.64,123853.0,90.2421,90.5715,89.9725,90.4816,123853.0
2022-08-17 14:10:00,90.59,90.92,90.43,90.91,65959.0,90.4317,90.7612,90.272,90.7512,65959.0
2022-08-17 14:15:00,90.92,90.96,90.57,90.72,188107.0,90.7612,90.8011,90.4118,90.5615,188107.0
2022-08-17 14:20:00,90.7,90.78,90.46,90.59,94667.0,90.5415,90.6214,90.302,90.4317,94667.0
2022-08-17 14:25:00,90.58,90.96,90.55,90.92,73098.0,90.4217,90.8011,90.3918,90.7612,73098.0
2022-08-17 14:30:00,90.94,91.1,90.88,90.92,129692.0,90.7811,90.9408,90.7212,90.7612,129692.0
2022-08-17 14:35:00,90.95,91.36,90.95,91.32,121197.0,90.7911,91.2004,90.7911,91.1605,121197.0
2022-08-17 14:40:00,91.31,91.32,90.88,90.9,85166.0,91.1505,91.1605,90.7212,90.7412,85166.0
2022-08-17 14:45:00,90.9,90.96,90.6,90.73,150113.0,90.7412,90.8011,90.4417,90.5715,150113.0
2022-08-17 14:50:00,90.76,90.89,90.63,90.67,57446.0,90.6014,90.7312,90.4717,90.5116,57446.0
2022-08-17 14:55:00,90.65,90.81,90.32,90.35,96873.0,90.4916,90.6513,90.1622,90.1921,96873.0
2022-08-17 15:00:00,90.37,90.54,90.29,90.4,52023.0,90.2121,90.3818,90.1323,90.2421,52023.0
2022-08-17 15:05:00,90.4,90.54,90.17,90.18,91567.0,90.2421,90.3818,90.0125,90.0224,91567.0
2022-08-17 15:10:00,90.17,90.26,89.82,89.97,114130.0,90.0125,90.1023,89.6631,89.8128,114130.0
2022-08-17 15:15:00,89.98,90.06,89.77,89.77,57617.0,89.8228,89.9027,89.6132,89.6132,57617.0
2022-08-17 15:20:00,89.76,89.89,89.63,89.82,68258.0,89.6032,89.733,89.4734,89.6631,68258.0
2022-08-17 15:25:00,89.83,89.99,89.7,89.84,100080.0,89.6731,89.8328,89.5433,89.683,100080.0
2022-08-17 15:30:00,89.85,89.87,89.72,89.74,59449.0,89.693,89.713,89.5633,89.5832,59449.0
2022-08-17 15:35:00,89.75,89.96,89.71,89.87,125269.0,89.5932,89.8028,89.5533,89.713,125269.0
2022-08-17 15:40:00,89.87,90.05,89.86,89.97,111238.0,89.713,89.8927,89.703,89.8128,111238.0
2022-08-17 15:45:00,89.94,90.0,89.72,89.74,149491.0,89.7829,89.8428,89.5633,89.5832,149491.0
2022-08-17 15:50:00,89.74,89.85,89.41,89.56,268847.0,89.5832,89.693,89.2538,89.4035,268847.0
2022-08-17 15:55:00,89.56,89.67,89.5,89.61,336714.0,89.4035,89.5133,89.3436,89.4534,336714.0
2022-08-18 09:30:00,89.49,89.7,87.97,87.98,223882.0,89.3337,89.5433,87.8163,87.8263,223882.0
2022-08-18 09:35:00,87.97,88.63,87.81,88.46,216321.0,87.8163,88.4752,87.6566,88.3055,216321.0
2022-08-18 09:40:00,88.37,88.53,87.86,88.37,184778.0,88.2156,88.3753,87.7065,88.2156,184778.0
2022-08-18 09:45:00,88.39,88.5,87.98,88.13,79041.0,88.2356,88.3454,87.8263,87.976,79041.0
2022-08-18 09:50:00,88.13,88.42,87.98,88.11,123324.0,87.976,88.2655,87.8263,87.9561,123324.0
2022-08-18 09:55:00,88.12,88.21,87.81,87.98,61586.0,87.966,88.0559,87.6566,87.8263,61586.0
2022-08-18 10:00:00,87.97,88.02,87.72,87.9,95863.0,87.8163,87.8662,87.5667,87.7464,95863.0
2022-08-18 10:05:00,87.89,88.06,87.65,87.94,126278.0,87.7364,87.9062,87.4969,87.7864,126278.0
2022-08-18 10:10:00,87.95,88.05,87.68,87.77,111486.0,87.7963,87.8962,87.5268,87.6167,111486.0
2022-08-18 10:15:00,87.76,88.28,87.76,88.24,177162.0,87.6067,88.1258,87.6067,88.0858,177162.0
2022-08-18 10:20:00,88.23,88.24,87.92,88.09,208091.0,88.0759,88.0858,87.7664,87.9361,208091.0
2022-08-18 10:25:00,88.09,88.09,87.71,87.76,88109.0,87.9361,87.9361,87.5568,87.6067,88109.0
2022-08-18 10:30:00,87.77,87.77,87.37,87.37,99573.0,87.6167,87.6167,87.2174,87.2174,99573.0
2022-08-18 10:35:00,87.36,87.83,87.31,87.63,140798.0,87.2074,87.6766,87.1575,87.4769,140798.0
2022-08-18 10:40:00,87.63,87.88,87.63,87.68,58077.0,87.4769,87.7265,87.4769,87.5268,58077.0
2022-08-18 10:45:00,87.69,87.9,87.65,87.87,53996.0,87.5368,87.7464,87.4969,87.7165,53996.0
2022-08-18 10:50:00,87.86,88.2,87.86,88.09,69541.0,87.7065,88.0459,87.7065,87.9361,69541.0
2022-08-18 10:55:00,88.08,88.23,88.06,88.15,77497.0,87.9261,88.0759,87.9062,87.996,77497.0
2022-08-18 11:00:00,88.17,88.54,88.17,88.4,52691.0,88.016,88.3853,88.016,88.2456,52691.0
2022-08-18 11:05:00,88.4,88.43,88.01,88.06,102102.0,88.2456,88.2755,87.8562,87.9062,102102.0
2022-08-18 11:10:00,88.09,88.32,88.04,88.31,75311.0,87.9361,88.1657,87.8862,88.1557,75311.0
2022-08-18 11:15:00,88.3,88.55,88.26,88.29,113389.0,88.1457,88.3953,88.1058,88.1357,113389.0
2022-08-18 11:20:00,88.3,88.66,88.21,88.66,69870.0,88.1457,88.5051,88.0559,88.5051,69870.0
2022-08-18 11:25:00,88.65,88.78,88.56,88.77,68864.0,88.4951,88.6249,88.4053,88.6149,68864.0
2022-08-18 11:30:00,88.77,89.02,88.74,88.85,63931.0,88.6149,88.8645,88.585,88.6948,63931.0
2022-08-18 11:35:00,88.83,88.95,88.79,88.82,65020.0,88.6748,88.7946,88.6349,88.6648,65020.0
2022-08-18 11:40:00,88.8,88.82,88.61,88.72,37279.0,88.6449,88.6648,88.4552,88.565,37279.0
2022-08-18 11:45:00,88.72,88.73,88.45,88.46,57035.0,88.565,88.575,88.2955,88.3055,57035.0
2022-08-18 11:50:00,88.48,88.67,88.48,88.62,25840.0,88.3254,88.5151,88.3254,88.4652,25840.0
2022-08-18 11:55:00,88.62,88.8,88.58,88.59,62484.0,88.4652,88.6449,88.4252,88.4352,62484.0
2022-08-18 12:00:00,88.6,88.71,88.37,88.5,128305.0,88.4452,88.555,88.2156,88.3454,128305.0
2022-08-18 12:05:00,88.51,88.54,88.11,88.16,90927.0,88.3554,88.3853,87.9561,88.006,90927.0
2022-08-18 12:10:00,88.16,88.18,88.01,88.16,30594.0,88.006,88.0259,87.8562,88.006,30594.0
2022-08-18 12:15:00,88.19,88.21,88.12,88.2,25539.0,88.0359,88.0559,87.966,88.0459,25539.0
2022-08-18 12:20:00,88.2,88.2,87.92,88.04,55873.0,88.0459,88.0459,87.7664,87.8862,55873.0
2022-08-18 12:25:00,88.01,88.1,87.94,88.04,70614.0,87.8562,87.9461,87.7864,87.8862,70614.0
2022-08-18 12:30:00,88.05,88.14,87.99,88.0,49142.0,87.8962,87.986,87.8363,87.8463,49142.0
2022-08-18 12:35:00,88.0,88.01,87.87,87.9,136978.0,87.8463,87.8562,87.7165,87.7464,136978.0
2022-08-18 12:40:00,87.9,87.94,87.7,87.71,68539.0,87.7464,87.7864,87.5468,87.5568,68539.0
2022-08-18 12:45:00,87.7,87.83,87.61,87.76,33116.0,87.5468,87.6766,87.4569,87.6067,33116.0
2022-08-18 12:50:00,87.76,87.8,87.59,87.65,44916.0,87.6067,87.6466,87.437,87.4969,44916.0
2022-08-18 12:55:00,87.65,87.66,87.51,87.53,40855.0,87.4969,87.5068,87.3571,87.3771,40855.0
2022-08-18 13:00:00,87.53,87.71,87.48,87.51,119590.0,87.3771,87.5568,87.3272,87.3571,119590.0
2022-08-18 13:05:00,87.51,87.8,87.5,87.77,158269.0,87.3571,87.6466,87.3471,87.6167,158269.0
2022-08-18 13:10:00,87.77,87.77,87.49,87.49,40753.0,87.6167,87.6167,87.3371,87.3371,40753.0
2022-08-18 13:15:00,87.49,87.54,87.38,87.54,35543.0,87.3371,87.3871,87.2273,87.3871,35543.0
2022-08-18 13:20:00,87.54,87.57,87.42,87.45,14677.0,87.3871,87.417,87.2673,87.2972,14677.0
2022-08-18 13:25:00,87.45,87.63,87.44,87.61,19896.0,87.2972,87.4769,87.2872,87.4569,19896.0
2022-08-18 13:30:00,87.62,87.71,87.6,87.69,39284.0,87.4669,87.5568,87.447,87.5368,39284.0
2022-08-18 13:35:00,87.69,87.83,87.68,87.79,58065.0,87.5368,87.6766,87.5268,87.6366,58065.0
2022-08-18 13:40:00,87.81,87.91,87.79,87.88,17609.0,87.6566,87.7564,87.6366,87.7265,17609.0
2022-08-18 13:45:00,87.88,88.06,87.87,88.0,39174.0,87.7265,87.9062,87.7165,87.8463,39174.0
2022-08-18 13:50:00,88.0,88.17,87.92,87.95,77088.0,87.8463,88.016,87.7664,87.7963,77088.0
2022-08-18 13:55:00,87.95,88.03,87.9,87.99,32161.0,87.7963,87.8762,87.7464,87.8363,32161.0
2022-08-18 14:00:00,87.98,88.13,87.92,88.1,38684.0,87.8263,87.976,87.7664,87.9461,38684.0
2022-08-18 14:05:00,88.08,88.43,88.08,88.42,81809.0,87.9261,88.2755,87.9261,88.2655,81809.0
2022-08-18 14:10:00,88.42,88.51,88.36,88.47,68651.0,88.2655,88.3554,88.2056,88.3154,68651.0
2022-08-18 14:15:00,88.48,88.67,88.47,88.62,59098.0,88.3254,88.5151,88.3154,88.4652,59098.0
2022-08-18 14:20:00,88.62,88.63,88.46,88.6,58189.0,88.4652,88.4752,88.3055,88.4452,58189.0
2022-08-18 14:25:00,88.61,88.62,88.52,88.57,24566.0,88.4552,88.4652,88.3653,88.4153,24566.0
2022-08-18 14:30:00,88.56,88.63,88.51,88.62,51991.0,88.4053,88.4752,88.3554,88.4652,51991.0
2022-08-18 14:35:00,88.63,88.76,88.55,88.76,43438.0,88.4752,88.6049,88.3953,88.6049,43438.0
2022-08-18 14:40:00,88.75,88.88,88.72,88.86,53540.0,88.5949,88.7247,88.565,88.7048,53540.0
2022-08-18 14:45:00,88.88,88.9,88.71,88.71,59762.0,88.7247,88.7447,88.555,88.555,59762.0
2022-08-18 14:50:00,88.75,88.96,88.74,88.96,53808.0,88.5949,88.8046,88.585,88.8046,53808.0
2022-08-18 14:55:00,88.96,89.02,88.86,88.87,52305.0,88.8046,88.8645,88.7048,88.7147,52305.0
2022-08-18 15:00:00,88.87,88.88,88.76,88.8,36199.0,88.7147,88.7247,88.6049,88.6449,36199.0
2022-08-18 15:05:00,88.8,88.92,88.79,88.87,52188.0,88.6449,88.7646,88.6349,88.7147,52188.0
2022-08-18 15:10:00,88.88,89.01,88.79,89.0,85403.0,88.7247,88.8545,88.6349,88.8445,85403.0
2022-08-18 15:15:00,89.01,89.31,89.0,89.21,97642.0,88.8545,89.154,88.8445,89.0541,97642.0
2022-08-18 15:20:00,89.21,89.22,88.92,89.01,66535.0,89.0541,89.0641,88.7646,88.8545,66535.0
2022-08-18 15:25:00,89.01,89.01,88.77,88.92,95621.0,88.8545,88.8545,88.6149,88.7646,95621.0
2022-08-18 15:30:00,88.93,89.06,88.81,89.06,89020.0,88.7746,88.9044,88.6548,88.9044,89020.0
2022-08-18 15:35:00,89.05,89.15,88.98,89.11,124159.0,88.8944,88.9942,88.8245,88.9543,124159.0
2022-08-18 15:40:00,89.11,89.13,88.85,88.86,77494.0,88.9543,88.9743,88.6948,88.7048,77494.0
2022-08-18 15:45:00,88.86,88.97,88.78,88.92,75778.0,88.7048,88.8146,88.6249,88.7646,75778.0
2022-08-18 15:50:00,88.91,88.91,88.66,88.81,145705.0,88.7547,88.7547,88.5051,88.6548,145705.0
2022-08-18 15:55:00,88.82,88.91,88.73,88.89,260706.0,88.6648,88.7547,88.575,88.7347,260706.0
2022-08-19 09:30:00,87.67,88.6,87.65,88.04,184590.0,87.5168,88.4452,87.4969,87.8862,184590.0
2022-08-19 09:35:00,88.06,88.09,87.55,87.56,188103.0,87.9062,87.9361,87.397,87.407,188103.0
2022-08-19 09:40:00,87.54,87.61,87.08,87.14,116352.0,87.3871,87.4569,86.9279,86.9878,116352.0
2022-08-19 09:45:00,87.1,87.46,86.97,87.28,162232.0,86.9478,87.3072,86.8181,87.1275,162232.0
2022-08-19 09:50:00,87.25,87.38,87.16,87.31,79413.0,87.0976,87.2273,87.0077,87.1575,79413.0
2022-08-19 09:55:00,87.33,87.42,87.18,87.18,55172.0,87.1774,87.2673,87.0277,87.0277,55172.0
2022-08-19 10:00:00,87.19,87.59,86.99,87.52,127169.0,87.0377,87.437,86.838,87.3671,127169.0
2022-08-19 10:05:00,87.52,87.61,87.26,87.26,99334.0,87.3671,87.4569,87.1075,87.1075,99334.0
2022-08-19 10:10:00,87.3,87.63,87.26,87.51,125264.0,87.1475,87.4769,87.1075,87.3571,125264.0
2022-08-19 10:15:00,87.48,87.57,87.24,87.54,154809.0,87.3272,87.417,87.0876,87.3871,154809.0
2022-08-19 10:20:00,87.54,87.88,87.5,87.52,110224.0,87.3871,87.7265,87.3471,87.3671,110224.0
2022-08-19 10:25:00,87.54,87.63,87.35,87.63,108289.0,87.3871,87.4769,87.1974,87.4769,108289.0
2022-08-19 10:30:00,87.62,87.71,87.48,87.66,41139.0,87.4669,87.5568,87.3272,87.5068,41139.0
2022-08-19 10:35:00,87.66,87.87,87.59,87.84,77258.0,87.5068,87.7165,87.437,87.6865,77258.0
2022-08-19 10:40:00,87.8,87.82,87.61,87.66,44721.0,87.6466,87.6666,87.4569,87.5068,44721.0
2022-08-19 10:45:00,87.64,88.02,87.61,87.94,71368.0,87.4869,87.8662,87.4569,87.7864,71368.0
2022-08-19 10:50:00,87.93,87.98,87.5,87.6,221410.0,87.7764,87.8263,87.3471,87.447,221410.0
2022-08-19 10:55:00,87.6,87.66,87.3,87.32,101203.0,87.447,87.5068,87.1475,87.1674,101203.0
2022-08-19 11:00:00,87.33,87.37,87.14,87.21,92202.0,87.1774,87.2174,86.9878,87.0576,92202.0
2022-08-19 11:05:00,87.19,87.32,87.12,87.22,51647.0,87.0377,87.1674,86.9678,87.0676,51647.0
2022-08-19 11:10:00,87.23,87.24,86.96,87.04,157255.0,87.0776,87.0876,86.8081,86.8879,157255.0
2022-08-19 11:15:00,87.04,87.19,86.86,87.02,75933.0,86.8879,87.0377,86.7082,86.868,75933.0
2022-08-19 11:20:00,87.03,87.1,86.95,87.0,59311.0,86.8779,86.9478,86.7981,86.848,59311.0
2022-08-19 11:25:00,86.95,87.06,86.88,87.02,55651.0,86.7981,86.9079,86.7282,86.868,55651.0
2022-08-19 11:30:00,87.02,87.07,86.9,86.94,41544.0,86.868,86.9179,86.7482,86.7881,41544.0
2022-08-19 11:35:00,86.92,87.23,86.92,87.23,38302.0,86.7681,87.0776,86.7681,87.0776,38302.0
2022-08-19 11:40:00,87.22,87.39,87.2,87.22,49573.0,87.0676,87.2373,87.0477,87.0676,49573.0
2022-08-19 11:45:00,87.22,87.5,87.16,87.41,35901.0,87.0676,87.3471,87.0077,87.2573,35901.0
2022-08-19 11:50:00,87.41,87.49,87.31,87.33,38870.0,87.2573,87.3371,87.1575,87.1774,38870.0
2022-08-19 11:55:00,87.31,87.31,87.17,87.25,53389.0,87.1575,87.1575,87.0177,87.0976,53389.0
2022-08-19 12:00:00,87.23,87.23,87.05,87.18,56676.0,87.0776,87.0776,86.8979,87.0277,56676.0
2022-08-19 12:05:00,87.19,87.29,87.13,87.18,52476.0,87.0377,87.1375,86.9778,87.0277,52476.0
2022-08-19 12:10:00,87.19,87.36,87.19,87.31,45392.0,87.0377,87.2074,87.0377,87.1575,45392.0
2022-08-19 12:15:00,87.32,87.47,87.3,87.38,24304.0,87.1674,87.3172,87.1475,87.2273,24304.0
2022-08-19 12:20:00,87.38,87.41,87.24,87.34,38768.0,87.2273,87.2573,87.0876,87.1874,38768.0
2022-08-19 12:25:00,87.34,87.51,87.29,87.34,56769.0,87.1874,87.3571,87.1375,87.1874,56769.0
2022-08-19 12:30:00,87.34,87.44,87.32,87.41,21346.0,87.1874,87.2872,87.1674,87.2573,21346.0
2022-08-19 12:35:00,87.42,87.57,87.4,87.53,27781.0,87.2673,87.417,87.2473,87.3771,27781.0
2022-08-19 12:40:00,87.53,87.72,87.44,87.71,57258.0,87.3771,87.5667,87.2872,87.5568,57258.0
2022-08-19 12:45:00,87.7,87.74,87.6,87.64,35165.0,87.5468,87.5867,87.447,87.4869,35165.0
2022-08-19 12:50:00,87.64,87.79,87.62,87.77,18699.0,87.4869,87.6366,87.4669,87.6167,18699.0
2022-08-19 12:55:00,87.78,87.94,87.77,87.88,27675.0,87.6266,87.7864,87.6167,87.7265,27675.0
2022-08-19 13:00:00,87.88,87.92,87.73,87.92,51185.0,87.7265,87.7664,87.5767,87.7664,51185.0
2022-08-19 13:05:00,87.92,87.93,87.56,87.59,50724.0,87.7664,87.7764,87.407,87.437,50724.0
2022-08-19 13:10:00,87.56,87.56,87.42,87.44,27865.0,87.407,87.407,87.2673,87.2872,27865.0
2022-08-19 13:15:00,87.45,87.5,87.32,87.32,45536.0,87.2972,87.3471,87.1674,87.1674,45536.0
2022-08-19 13:20:00,87.33,87.46,87.33,87.43,21380.0,87.1774,87.3072,87.1774,87.2773,21380.0
2022-08-19 13:25:00,87.43,87.45,87.18,87.24,122134.0,87.2773,87.2972,87.0277,87.0876,122134.0
2022-08-19 13:30:00,87.23,87.24,87.04,87.11,52857.0,87.0776,87.0876,86.8879,86.9578,52857.0
2022-08-19 13:35:00,87.11,87.16,87.03,87.13,33176.0,86.9578,87.0077,86.8779,86.9778,33176.0
2022-08-19 13:40:00,87.12,87.18,87.06,87.15,28821.0,86.9678,87.0277,86.9079,86.9977,28821.0
2022-08-19 13:45:00,87.13,87.35,87.12,87.24,31000.0,86.9778,87.1974,86.9678,87.0876,31000.0
2022-08-19 13:50:00,87.25,87.38,87.23,87.35,27270.0,87.0976,87.2273,87.0776,87.1974,27270.0
2022-08-19 13:55:00,87.37,87.54,87.32,87.53,12501.0,87.2174,87.3871,87.1674,87.3771,12501.0
2022-08-19 14:00:00,87.52,87.53,87.39,87.39,13920.0,87.3671,87.3771,87.2373,87.2373,13920.0
2022-08-19 14:05:00,87.4,87.51,87.39,87.44,16754.0,87.2473,87.3571,87.2373,87.2872,16754.0
2022-08-19 14:10:00,87.44,87.44,87.25,87.3,32034.0,87.2872,87.2872,87.0976,87.1475,32034.0
2022-08-19 14:15:00,87.31,87.31,87.22,87.26,14629.0,87.1575,87.1575,87.0676,87.1075,14629.0
2022-08-19 14:20:00,87.26,87.35,87.21,87.33,25238.0,87.1075,87.1974,87.0576,87.1774,25238.0
2022-08-19 14:25:00,87.31,87.33,87.23,87.24,29576.0,87.1575,87.1774,87.0776,87.0876,29576.0
2022-08-19 14:30:00,87.25,87.33,87.17,87.29,38594.0,87.0976,87.1774,87.0177,87.1375,38594.0
2022-08-19 14:35:00,87.27,87.32,87.19,87.22,19919.0,87.1175,87.1674,87.0377,87.0676,19919.0
2022-08-19 14:40:00,87.21,87.32,87.14,87.31,35777.0,87.0576,87.1674,86.9878,87.1575,35777.0
2022-08-19 14:45:00,87.32,87.39,87.27,87.31,21995.0,87.1674,87.2373,87.1175,87.1575,21995.0
2022-08-19 14:50:00,87.31,87.32,87.14,87.16,26937.0,87.1575,87.1674,86.9878,87.0077,26937.0
2022-08-19 14:55:00,87.16,87.19,86.99,87.0,41834.0,87.0077,87.0377,86.838,86.848,41834.0
2022-08-19 15:00:00,87.0,87.04,86.74,86.77,51047.0,86.848,86.8879,86.5885,86.6184,51047.0
2022-08-19 15:05:00,86.79,86.85,86.75,86.8,108825.0,86.6384,86.6983,86.5984,86.6484,108825.0
2022-08-19 15:10:00,86.8,87.01,86.77,86.96,157188.0,86.6484,86.858,86.6184,86.8081,157188.0
2022-08-19 15:15:00,86.96,87.05,86.87,86.91,65091.0,86.8081,86.8979,86.7182,86.7582,65091.0
2022-08-19 15:20:00,86.92,87.05,86.89,86.99,36698.0,86.7681,86.8979,86.7382,86.838,36698.0
2022-08-19 15:25:00,87.0,87.09,86.92,87.08,45350.0,86.848,86.9378,86.7681,86.9279,45350.0
2022-08-19 15:30:00,87.09,87.33,87.0,87.32,106800.0,86.9378,87.1774,86.848,87.1674,106800.0
2022-08-19 15:35:00,87.31,87.38,87.13,87.13,92949.0,87.1575,87.2273,86.9778,86.9778,92949.0
2022-08-19 15:40:00,87.13,87.3,87.1,87.25,142084.0,86.9778,87.1475,86.9478,87.0976,142084.0
2022-08-19 15:45:00,87.24,87.37,87.19,87.27,183745.0,87.0876,87.2174,87.0377,87.1175,183745.0
2022-08-19 15:50:00,87.26,87.36,87.13,87.25,191345.0,87.1075,87.2074,86.9778,87.0976,191345.0
2022-08-19 15:55:00,87.23,87.32,87.15,87.27,258441.0,87.0776,87.1674,86.9977,87.1175,258441.0
2022-08-22 09:30:00,86.23,86.93,86.03,86.45,390758.0,86.0793,86.7781,85.8797,86.299,390758.0
2022-08-22 09:35:00,86.46,87.13,86.15,87.09,272922.0,86.3089,86.9778,85.9995,86.9378,272922.0
2022-08-22 09:40:00,87.11,87.79,87.04,87.65,327229.0,86.9578,87.6366,86.8879,87.4969,327229.0
2022-08-22 09:45:00,87.67,87.7,87.13,87.21,207502.0,87.5168,87.5468,86.9778,87.0576,207502.0
2022-08-22 09:50:00,87.21,87.34,86.88,87.22,170658.0,87.0576,87.1874,86.7282,87.0676,170658.0
2022-08-22 09:55:00,87.22,87.38,86.97,86.98,88126.0,87.0676,87.2273,86.8181,86.828,88126.0
2022-08-22 10:00:00,86.94,87.3,86.83,87.21,99309.0,86.7881,87.1475,86.6783,87.0576,99309.0
2022-08-22 10:05:00,87.22,87.3,87.07,87.2,94950.0,87.0676,87.1475,86.9179,87.0477,94950.0
2022-08-22 10:10:00,87.21,87.24,86.85,86.88,98510.0,87.0576,87.0876,86.6983,86.7282,98510.0
2022-08-22 10:15:00,86.84,86.88,86.62,86.87,104591.0,86.6883,86.7282,86.4687,86.7182,104591.0
2022-08-22 10:20:00,86.87,86.99,86.52,86.53,58025.0,86.7182,86.838,86.3688,86.3788,58025.0
2022-08-22 10:25:00,86.5,86.71,86.49,86.6,90545.0,86.3489,86.5585,86.3389,86.4487,90545.0
2022-08-22 10:30:00,86.55,86.65,86.38,86.43,61308.0,86.3988,86.4986,86.2291,86.279,61308.0
2022-08-22 10:35:00,86.43,86.69,86.43,86.65,31755.0,86.279,86.5385,86.279,86.4986,31755.0
2022-08-22 10:40:00,86.57,86.81,86.5,86.58,48493.0,86.4188,86.6583,86.3489,86.4287,48493.0
2022-08-22 10:45:00,86.57,86.69,86.56,86.61,36588.0,86.4188,86.5385,86.4088,86.4587,36588.0
2022-08-22 10:50:00,86.62,86.69,86.22,86.25,73396.0,86.4687,86.5385,86.0694,86.0993,73396.0
2022-08-22 10:55:00,86.23,86.26,85.96,86.01,78629.0,86.0793,86.1093,85.8098,85.8597,78629.0
2022-08-22 11:00:00,85.99,86.22,85.97,86.21,86570.0,85.8398,86.0694,85.8198,86.0594,86570.0
2022-08-22 11:05:00,86.22,86.5,86.19,86.2,87347.0,86.0694,86.3489,86.0394,86.0494,87347.0
2022-08-22 11:10:00,86.2,86.37,86.16,86.32,75103.0,86.0494,86.2191,86.0095,86.1692,75103.0
2022-08-22 11:15:00,86.32,86.58,86.32,86.53,35542.0,86.1692,86.4287,86.1692,86.3788,35542.0
2022-08-22 11:20:00,86.54,86.54,86.34,86.4,94370.0,86.3888,86.3888,86.1892,86.2491,94370.0
2022-08-22 11:25:00,86.4,86.61,86.38,86.44,40542.0,86.2491,86.4587,86.2291,86.289,40542.0
2022-08-22 11:30:00,86.41,86.42,86.19,86.32,34045.0,86.259,86.269,86.0394,86.1692,34045.0
2022-08-22 11:35:00,86.32,86.41,86.23,86.34,42711.0,86.1692,86.259,86.0793,86.1892,42711.0
2022-08-22 11:40:00,86.32,86.56,86.32,86.49,62709.0,86.1692,86.4088,86.1692,86.3389,62709.0
2022-08-22 11:45:00,86.45,86.52,86.38,86.52,36504.0,86.299,86.3688,86.2291,86.3688,36504.0
2022-08-22 11:50:00,86.55,86.77,86.53,86.72,24930.0,86.3988,86.6184,86.3788,86.5685,24930.0
2022-08-22 11:55:00,86.72,86.79,86.61,86.66,36761.0,86.5685,86.6384,86.4587,86.5086,36761.0
2022-08-22 12:00:00,86.67,86.83,86.63,86.76,21577.0,86.5186,86.6783,86.4786,86.6084,21577.0
2022-08-22 12:05:00,86.76,86.77,86.5,86.52,28563.0,86.6084,86.6184,86.3489,86.3688,28563.0
2022-08-22 12:10:00,86.52,86.59,86.42,86.43,34200.0,86.3688,86.4387,86.269,86.279,34200.0
2022-08-22 12:15:00,86.42,86.49,86.32,86.43,89316.0,86.269,86.3389,86.1692,86.279,89316.0
2022-08-22 12:20:00,86.42,86.59,86.41,86.55,37255.0,86.269,86.4387,86.259,86.3988,37255.0
2022-08-22 12:25:00,86.55,86.66,86.49,86.55,21603.0,86.3988,86.5086,86.3389,86.3988,21603.0
2022-08-22 12:30:00,86.54,86.66,86.48,86.62,29893.0,86.3888,86.5086,86.3289,86.4687,29893.0
2022-08-22 12:35:00,86.62,86.86,86.62,86.8,21907.0,86.4687,86.7082,86.4687,86.6484,21907.0
2022-08-22 12:40:00,86.8,86.8,86.54,86.55,40040.0,86.6484,86.6484,86.3888,86.3988,40040.0
2022-08-22 12:45:00,86.53,86.71,86.47,86.62,45381.0,86.3788,86.5585,86.3189,86.4687,45381.0
2022-08-22 12:50:00,86.62,86.71,86.59,86.62,22938.0,86.4687,86.5585,86.4387,86.4687,22938.0
2022-08-22 12:55:00,86.63,86.69,86.57,86.67,36162.0,86.4786,86.5385,86.4188,86.5186,36162.0
2022-08-22 13:00:00,86.67,86.72,86.57,86.58,18823.0,86.5186,86.5685,86.4188,86.4287,18823.0
2022-08-22 13:05:00,86.57,86.59,86.46,86.58,27017.0,86.4188,86.4387,86.3089,86.4287,27017.0
2022-08-22 13:10:00,86.57,86.66,86.45,86.45,34742.0,86.4188,86.5086,86.299,86.299,34742.0
2022-08-22 13:15:00,86.45,86.47,86.34,86.4,60869.0,86.299,86.3189,86.1892,86.2491,60869.0
2022-08-22 13:20:00,86.42,86.5,86.39,86.44,12075.0,86.269,86.3489,86.2391,86.289,12075.0
2022-08-22 13:25:00,86.42,86.43,86.22,86.23,62994.0,86.269,86.279,86.0694,86.0793,62994.0
2022-08-22 13:30:00,86.22,86.24,86.07,86.07,32686.0,86.0694,86.0893,85.9196,85.9196,32686.0
2022-08-22 13:35:00,86.07,86.24,86.04,86.2,30859.0,85.9196,86.0893,85.8897,86.0494,30859.0
2022-08-22 13:40:00,86.17,86.22,86.12,86.12,16541.0,86.0195,86.0694,85.9695,85.9695,16541.0
2022-08-22 13:45:00,86.1,86.11,85.89,85.91,32293.0,85.9496,85.9596,85.7399,85.7599,32293.0
2022-08-22 13:50:00,85.89,85.98,85.86,85.88,32722.0,85.7399,85.8298,85.71,85.73,32722.0
2022-08-22 13:55:00,85.86,85.88,85.74,85.86,60495.0,85.71,85.73,85.5902,85.71,60495.0
2022-08-22 14:00:00,85.84,85.86,85.64,85.67,61552.0,85.69,85.71,85.4904,85.5203,61552.0
2022-08-22 14:05:00,85.67,85.87,85.65,85.83,59434.0,85.5203,85.72,85.5004,85.68,59434.0
2022-08-22 14:10:00,85.82,85.91,85.77,85.86,43895.0,85.6701,85.7599,85.6202,85.71,43895.0
2022-08-22 14:15:00,85.87,85.96,85.79,85.86,62754.0,85.72,85.8098,85.6401,85.71,62754.0
2022-08-22 14:20:00,85.85,85.9,85.71,85.73,47345.0,85.7,85.7499,85.5603,85.5802,47345.0
2022-08-22 14:25:00,85.74,85.85,85.7,85.76,72884.0,85.5902,85.7,85.5503,85.6102,72884.0
2022-08-22 14:30:00,85.75,85.88,85.66,85.75,81007.0,85.6002,85.73,85.5103,85.6002,81007.0
2022-08-22 14:35:00,85.75,85.76,85.5,85.52,69468.0,85.6002,85.6102,85.3506,85.3706,69468.0
2022-08-22 14:40:00,85.52,85.52,85.27,85.3,105451.0,85.3706,85.3706,85.121,85.151,105451.0
2022-08-22 14:45:00,85.3,85.44,85.23,85.42,101327.0,85.151,85.2907,85.0811,85.2708,101327.0
2022-08-22 14:50:00,85.42,85.57,85.4,85.53,49674.0,85.2708,85.4205,85.2508,85.3806,49674.0
2022-08-22 14:55:00,85.52,85.7,85.42,85.68,166593.0,85.3706,85.5503,85.2708,85.5303,166593.0
2022-08-22 15:00:00,85.69,85.95,85.65,85.76,93772.0,85.5403,85.7998,85.5004,85.6102,93772.0
2022-08-22 15:05:00,85.77,85.9,85.76,85.86,75854.0,85.6202,85.7499,85.6102,85.71,75854.0
2022-08-22 15:10:00,85.88,85.91,85.76,85.87,99915.0,85.73,85.7599,85.6102,85.72,99915.0
2022-08-22 15:15:00,85.9,86.03,85.83,85.85,96783.0,85.7499,85.8797,85.68,85.7,96783.0
2022-08-22 15:20:00,85.85,85.98,85.75,85.97,120295.0,85.7,85.8298,85.6002,85.8198,120295.0
2022-08-22 15:25:00,85.96,86.05,85.84,85.92,201227.0,85.8098,85.8997,85.69,85.7699,201227.0
2022-08-22 15:30:00,85.9,86.1,85.86,85.98,130622.0,85.7499,85.9496,85.71,85.8298,130622.0
2022-08-22 15:35:00,85.98,86.08,85.89,85.96,103128.0,85.8298,85.9296,85.7399,85.8098,103128.0
2022-08-22 15:40:00,85.96,86.04,85.87,85.87,131553.0,85.8098,85.8897,85.72,85.72,131553.0
2022-08-22 15:45:00,85.88,86.04,85.88,86.02,84398.0,85.73,85.8897,85.73,85.8697,84398.0
2022-08-22 15:50:00,86.02,86.14,85.87,85.88,195710.0,85.8697,85.9895,85.72,85.73,195710.0
2022-08-22 15:55:00,85.87,86.06,85.76,85.95,340445.0,85.72,85.9096,85.6102,85.7998,340445.0
2022-08-23 09:30:00,86.46,87.1,86.1,86.11,339013.0,86.3089,86.9478,85.9496,85.9596,339013.0
2022-08-23 09:35:00,86.1,86.14,85.47,85.54,180274.0,85.9496,85.9895,85.3207,85.3906,180274.0
2022-08-23 09:40:00,85.52,85.87,85.45,85.45,153462.0,85.3706,85.72,85.3007,85.3007,153462.0
2022-08-23 09:45:00,85.47,86.1,85.47,85.94,140965.0,85.3207,85.9496,85.3207,85.7899,140965.0
2022-08-23 09:50:00,86.01,86.7,85.98,86.39,146453.0,85.8597,86.5485,85.8298,86.2391,146453.0
2022-08-23 09:55:00,86.37,86.48,86.17,86.3,71612.0,86.2191,86.3289,86.0195,86.1492,71612.0
2022-08-23 10:00:00,86.29,86.57,86.2,86.47,113211.0,86.1392,86.4188,86.0494,86.3189,113211.0
2022-08-23 10:05:00,86.44,87.13,86.43,87.1,218076.0,86.289,86.9778,86.279,86.9478,218076.0
2022-08-23 10:10:00,87.11,87.51,87.07,87.43,182690.0,86.9578,87.3571,86.9179,87.2773,182690.0
2022-08-23 10:15:00,87.49,87.5,87.02,87.06,171000.0,87.3371,87.3471,86.868,86.9079,171000.0
2022-08-23 10:20:00,87.06,87.35,86.89,86.97,241236.0,86.9079,87.1974,86.7382,86.8181,241236.0
2022-08-23 10:25:00,86.95,87.04,86.61,86.65,137178.0,86.7981,86.8879,86.4587,86.4986,137178.0
2022-08-23 10:30:00,86.68,86.94,86.48,86.86,120488.0,86.5286,86.7881,86.3289,86.7082,120488.0
2022-08-23 10:35:00,86.89,86.92,86.23,86.26,164481.0,86.7382,86.7681,86.0793,86.1093,164481.0
2022-08-23 10:40:00,86.25,86.5,86.2,86.4,59179.0,86.0993,86.3489,86.0494,86.2491,59179.0
2022-08-23 10:45:00,86.44,86.48,86.24,86.33,27251.0,86.289,86.3289,86.0893,86.1792,27251.0
2022-08-23 10:50:00,86.33,86.36,85.78,85.8,72154.0,86.1792,86.2091,85.6301,85.6501,72154.0
2022-08-23 10:55:00,85.81,86.05,85.8,85.95,70243.0,85.6601,85.8997,85.6501,85.7998,70243.0
2022-08-23 11:00:00,85.97,86.18,85.96,86.17,48536.0,85.8198,86.0294,85.8098,86.0195,48536.0
2022-08-23 11:05:00,86.16,86.46,86.11,86.45,30806.0,86.0095,86.3089,85.9596,86.299,30806.0
2022-08-23 11:10:00,86.46,86.5,86.35,86.48,28336.0,86.3089,86.3489,86.1991,86.3289,28336.0
2022-08-23 11:15:00,86.43,86.59,86.42,86.47,34459.0,86.279,86.4387,86.269,86.3189,34459.0
2022-08-23 11:20:00,86.47,86.55,86.39,86.46,26453.0,86.3189,86.3988,86.2391,86.3089,26453.0
2022-08-23 11:25:00,86.48,86.67,86.44,86.62,37475.0,86.3289,86.5186,86.289,86.4687,37475.0
2022-08-23 11:30:00,86.61,86.71,86.47,86.5,56204.0,86.4587,86.5585,86.3189,86.3489,56204.0
2022-08-23 11:35:00,86.52,86.84,86.49,86.76,43242.0,86.3688,86.6883,86.3389,86.6084,43242.0
2022-08-23 11:40:00,86.81,86.85,86.63,86.66,53569.0,86.6583,86.6983,86.4786,86.5086,53569.0
2022-08-23 11:45:00,86.65,86.82,86.65,86.73,43194.0,86.4986,86.6683,86.4986,86.5785,43194.0
2022-08-23 11:50:00,86.74,86.81,86.5,86.59,32920.0,86.5885,86.6583,86.3489,86.4387,32920.0
2022-08-23 11:55:00,86.59,86.59,86.42,86.44,23935.0,86.4387,86.4387,86.269,86.289,23935.0
2022-08-23 12:00:00,86.44,86.47,86.22,86.41,53386.0,86.289,86.3189,86.0694,86.259,53386.0
2022-08-23 12:05:00,86.42,86.42,86.11,86.33,212787.0,86.269,86.269,85.9596,86.1792,212787.0
2022-08-23 12:10:00,86.34,86.34,86.13,86.21,30927.0,86.1892,86.1892,85.9795,86.0594,30927.0
2022-08-23 12:15:00,86.19,86.26,85.94,86.02,33886.0,86.0394,86.1093,85.7899,85.8697,33886.0
2022-08-23 12:20:00,86.04,86.08,85.91,86.02,26405.0,85.8897,85.9296,85.7599,85.8697,26405.0
2022-08-23 12:25:00,85.99,86.15,85.88,85.94,42459.0,85.8398,85.9995,85.73,85.7899,42459.0
2022-08-23 12:30:00,85.94,86.01,85.88,85.95,54128.0,85.7899,85.8597,85.73,85.7998,54128.0
2022-08-23 12:35:00,85.98,86.21,85.95,86.21,34951.0,85.8298,86.0594,85.7998,86.0594,34951.0
2022-08-23 12:40:00,86.21,86.44,86.14,86.44,98847.0,86.0594,86.289,85.9895,86.289,98847.0
2022-08-23 12:45:00,86.44,86.5,86.28,86.33,30899.0,86.289,86.3489,86.1293,86.1792,30899.0
2022-08-23 12:50:00,86.35,86.36,86.18,86.21,19848.0,86.1991,86.2091,86.0294,86.0594,19848.0
2022-08-23 12:55:00,86.21,86.38,86.2,86.33,23420.0,86.0594,86.2291,86.0494,86.1792,23420.0
2022-08-23 13:00:00,86.34,86.49,86.31,86.46,25028.0,86.1892,86.3389,86.1592,86.3089,25028.0
2022-08-23 13:05:00,86.44,86.44,86.29,86.37,27680.0,86.289,86.289,86.1392,86.2191,27680.0
2022-08-23 13:10:00,86.36,86.51,86.26,86.42,69243.0,86.2091,86.3589,86.1093,86.269,69243.0
2022-08-23 13:15:00,86.44,86.51,86.35,86.37,26307.0,86.289,86.3589,86.1991,86.2191,26307.0
2022-08-23 13:20:00,86.35,86.43,86.3,86.34,21813.0,86.1991,86.279,86.1492,86.1892,21813.0
2022-08-23 13:25:00,86.35,86.7,86.34,86.62,40963.0,86.1991,86.5485,86.1892,86.4687,40963.0
2022-08-23 13:30:00,86.64,86.74,86.59,86.73,37449.0,86.4886,86.5885,86.4387,86.5785,37449.0
2022-08-23 13:35:00,86.71,86.84,86.67,86.72,106364.0,86.5585,86.6883,86.5186,86.5685,106364.0
2022-08-23 13:40:00,86.73,86.87,86.62,86.7,78705.0,86.5785,86.7182,86.4687,86.5485,78705.0
2022-08-23 13:45:00,86.71,86.77,86.64,86.72,25450.0,86.5585,86.6184,86.4886,86.5685,25450.0
2022-08-23 13:50:00,86.71,86.71,86.49,86.67,37626.0,86.5585,86.5585,86.3389,86.5186,37626.0
2022-08-23 13:55:00,86.67,86.78,86.62,86.74,17040.0,86.5186,86.6284,86.4687,86.5885,17040.0
2022-08-23 14:00:00,86.73,86.78,86.63,86.78,21973.0,86.5785,86.6284,86.4786,86.6284,21973.0
2022-08-23 14:05:00,86.76,86.93,86.74,86.85,64290.0,86.6084,86.7781,86.5885,86.6983,64290.0
2022-08-23 14:10:00,86.87,86.91,86.75,86.9,19439.0,86.7182,86.7582,86.5984,86.7482,19439.0
2022-08-23 14:15:00,86.9,87.11,86.88,87.11,53578.0,86.7482,86.9578,86.7282,86.9578,53578.0
2022-08-23 14:20:00,87.1,87.13,87.05,87.13,22320.0,86.9478,86.9778,86.8979,86.9778,22320.0
2022-08-23 14:25:00,87.13,87.36,87.09,87.32,175508.0,86.9778,87.2074,86.9378,87.1674,175508.0
2022-08-23 14:30:00,87.31,87.63,87.24,87.61,221072.0,87.1575,87.4769,87.0876,87.4569,221072.0
2022-08-23 14:35:00,87.6,87.66,87.42,87.66,107450.0,87.447,87.5068,87.2673,87.5068,107450.0
2022-08-23 14:40:00,87.65,87.74,87.59,87.73,45770.0,87.4969,87.5867,87.437,87.5767,45770.0
2022-08-23 14:45:00,87.73,87.78,87.57,87.68,102751.0,87.5767,87.6266,87.417,87.5268,102751.0
2022-08-23 14:50:00,87.72,87.72,87.54,87.66,66828.0,87.5667,87.5667,87.3871,87.5068,66828.0
2022-08-23 14:55:00,87.66,87.89,87.66,87.87,68342.0,87.5068,87.7364,87.5068,87.7165,68342.0
2022-08-23 15:00:00,87.86,88.12,87.85,88.12,188622.0,87.7065,87.966,87.6965,87.966,188622.0
2022-08-23 15:05:00,88.12,88.25,88.07,88.25,146890.0,87.966,88.0958,87.9161,88.0958,146890.0
2022-08-23 15:10:00,88.25,88.35,88.16,88.17,124356.0,88.0958,88.1956,88.006,88.016,124356.0
2022-08-23 15:15:00,88.16,88.54,88.16,88.53,316450.0,88.006,88.3853,88.006,88.3753,316450.0
2022-08-23 15:20:00,88.51,88.51,88.28,88.34,146421.0,88.3554,88.3554,88.1258,88.1857,146421.0
2022-08-23 15:25:00,88.34,88.34,88.09,88.12,97156.0,88.1857,88.1857,87.9361,87.966,97156.0
2022-08-23 15:30:00,88.13,88.13,87.91,87.93,164648.0,87.976,87.976,87.7564,87.7764,164648.0
2022-08-23 15:35:00,87.91,88.09,87.85,87.87,127249.0,87.7564,87.9361,87.6965,87.7165,127249.0
2022-08-23 15:40:00,87.86,87.94,87.79,87.8,125594.0,87.7065,87.7864,87.6366,87.6466,125594.0
2022-08-23 15:45:00,87.79,87.89,87.64,87.84,174526.0,87.6366,87.7364,87.4869,87.6865,174526.0
2022-08-23 15:50:00,87.85,87.95,87.76,87.87,208787.0,87.6965,87.7963,87.6067,87.7165,208787.0
2022-08-23 15:55:00,87.87,87.91,87.74,87.77,522325.0,87.7165,87.7564,87.5867,87.6167,522325.0
2022-08-24 09:30:00,87.8,88.21,86.96,87.0,339105.0,87.6466,88.0559,86.8081,86.848,339105.0
2022-08-24 09:35:00,86.97,88.08,86.91,88.08,180963.0,86.8181,87.9261,86.7582,87.9261,180963.0
2022-08-24 09:40:00,88.08,88.18,87.85,88.04,159380.0,87.9261,88.0259,87.6965,87.8862,159380.0
2022-08-24 09:45:00,88.06,88.26,87.92,87.98,185973.0,87.9062,88.1058,87.7664,87.8263,185973.0
2022-08-24 09:50:00,87.98,88.48,87.94,88.44,94474.0,87.8263,88.3254,87.7864,88.2855,94474.0
2022-08-24 09:55:00,88.43,88.93,88.36,88.75,87146.0,88.2755,88.7746,88.2056,88.5949,87146.0
2022-08-24 10:00:00,88.75,89.03,88.47,88.49,124379.0,88.5949,88.8745,88.3154,88.3354,124379.0
2022-08-24 10:05:00,88.48,88.62,88.29,88.52,98040.0,88.3254,88.4652,88.1357,88.3653,98040.0
2022-08-24 10:10:00,88.51,88.71,88.44,88.6,68508.0,88.3554,88.555,88.2855,88.4452,68508.0
2022-08-24 10:15:00,88.59,88.74,88.42,88.74,67692.0,88.4352,88.585,88.2655,88.585,67692.0
2022-08-24 10:20:00,88.75,88.87,88.64,88.77,212261.0,88.5949,88.7147,88.4851,88.6149,212261.0
2022-08-24 10:25:00,88.78,89.1,88.71,88.98,185947.0,88.6249,88.9443,88.555,88.8245,185947.0
2022-08-24 10:30:00,88.99,89.31,88.99,89.13,222847.0,88.8345,89.154,88.8345,88.9743,222847.0
2022-08-24 10:35:00,89.17,89.29,89.01,89.17,147617.0,89.0142,89.134,88.8545,89.0142,147617.0
2022-08-24 10:40:00,89.16,89.25,89.09,89.09,139052.0,89.0042,89.0941,88.9344,88.9344,139052.0
2022-08-24 10:45:00,89.08,89.22,88.98,89.21,121695.0,88.9244,89.0641,88.8245,89.0541,121695.0
2022-08-24 10:50:00,89.21,89.47,89.19,89.41,90724.0,89.0541,89.3137,89.0342,89.2538,90724.0
2022-08-24 10:55:00,89.4,89.54,89.3,89.53,126510.0,89.2438,89.3836,89.144,89.3736,126510.0
2022-08-24 11:00:00,89.53,89.74,89.5,89.73,259043.0,89.3736,89.5832,89.3436,89.5732,259043.0
2022-08-24 11:05:00,89.73,89.83,89.67,89.78,164594.0,89.5732,89.6731,89.5133,89.6231,164594.0
2022-08-24 11:10:00,89.77,89.85,89.68,89.85,75451.0,89.6132,89.693,89.5233,89.693,75451.0
2022-08-24 11:15:00,89.86,90.12,89.86,89.95,104210.0,89.703,89.9626,89.703,89.7928,104210.0
2022-08-24 11:20:00,89.95,90.16,89.92,90.04,54585.0,89.7928,90.0025,89.7629,89.8827,54585.0
2022-08-24 11:25:00,90.05,90.14,89.98,90.0,65599.0,89.8927,89.9825,89.8228,89.8428,65599.0
2022-08-24 11:30:00,90.01,90.09,89.91,89.97,77552.0,89.8527,89.9326,89.7529,89.8128,77552.0
2022-08-24 11:35:00,89.95,90.02,89.86,89.93,48172.0,89.7928,89.8627,89.703,89.7729,48172.0
2022-08-24 11:40:00,89.9,90.05,89.88,90.04,38957.0,89.7429,89.8927,89.723,89.8827,38957.0
2022-08-24 11:45:00,90.05,90.12,89.99,90.09,45123.0,89.8927,89.9626,89.8328,89.9326,45123.0
2022-08-24 11:50:00,90.09,90.18,90.03,90.17,72394.0,89.9326,90.0224,89.8727,90.0125,72394.0
2022-08-24 11:55:00,90.18,90.18,89.96,89.99,67544.0,90.0224,90.0224,89.8028,89.8328,67544.0
2022-08-24 12:00:00,89.98,90.24,89.93,90.24,164125.0,89.8228,90.0823,89.7729,90.0823,164125.0
2022-08-24 12:05:00,90.25,90.29,90.03,90.1,63545.0,90.0923,90.1323,89.8727,89.9426,63545.0
2022-08-24 12:10:00,90.06,90.19,90.05,90.14,27295.0,89.9027,90.0324,89.8927,89.9825,27295.0
2022-08-24 12:15:00,90.17,90.18,90.06,90.12,26334.0,90.0125,90.0224,89.9027,89.9626,26334.0
2022-08-24 12:20:00,90.11,90.24,90.04,90.12,128505.0,89.9526,90.0823,89.8827,89.9626,128505.0
2022-08-24 12:25:00,90.11,90.17,90.05,90.06,45064.0,89.9526,90.0125,89.8927,89.9027,45064.0
2022-08-24 12:30:00,90.06,90.07,89.92,90.05,61831.0,89.9027,89.9126,89.7629,89.8927,61831.0
2022-08-24 12:35:00,90.0,90.02,89.88,89.92,35831.0,89.8428,89.8627,89.723,89.7629,35831.0
2022-08-24 12:40:00,89.94,89.95,89.55,89.57,81237.0,89.7829,89.7928,89.3935,89.4135,81237.0
2022-08-24 12:45:00,89.56,89.81,89.52,89.71,41166.0,89.4035,89.6531,89.3636,89.5533,41166.0
2022-08-24 12:50:00,89.71,89.72,89.49,89.57,27513.0,89.5533,89.5633,89.3337,89.4135,27513.0
2022-08-24 12:55:00,89.56,89.67,89.52,89.66,27843.0,89.4035,89.5133,89.3636,89.5034,27843.0
2022-08-24 13:00:00,89.62,89.7,89.51,89.63,33579.0,89.4634,89.5433,89.3536,89.4734,33579.0
2022-08-24 13:05:00,89.66,90.05,89.66,90.05,47779.0,89.5034,89.8927,89.5034,89.8927,47779.0
2022-08-24 13:10:00,90.05,90.06,89.95,89.97,28160.0,89.8927,89.9027,89.7928,89.8128,28160.0
2022-08-24 13:15:00,89.95,90.1,89.95,90.04,33398.0,89.7928,89.9426,89.7928,89.8827,33398.0
2022-08-24 13:20:00,90.02,90.07,89.97,90.02,35994.0,89.8627,89.9126,89.8128,89.8627,35994.0
2022-08-24 13:25:00,90.02,90.1,89.83,89.85,82708.0,89.8627,89.9426,89.6731,89.693,82708.0
2022-08-24 13:30:00,89.85,89.96,89.81,89.86,26302.0,89.693,89.8028,89.6531,89.703,26302.0
2022-08-24 13:35:00,89.87,89.98,89.85,89.98,54728.0,89.713,89.8228,89.693,89.8228,54728.0
2022-08-24 13:40:00,89.95,90.02,89.88,89.97,28105.0,89.7928,89.8627,89.723,89.8128,28105.0
2022-08-24 13:45:00,89.98,90.2,89.96,90.18,48448.0,89.8228,90.0424,89.8028,90.0224,48448.0
2022-08-24 13:50:00,90.19,90.28,90.16,90.22,47660.0,90.0324,90.1223,90.0025,90.0624,47660.0
2022-08-24 13:55:00,90.21,90.22,90.12,90.21,24970.0,90.0524,90.0624,89.9626,90.0524,24970.0
2022-08-24 14:00:00,90.19,90.23,90.13,90.2,21734.0,90.0324,90.0724,89.9725,90.0424,21734.0
2022-08-24 14:05:00,90.17,90.31,90.12,90.29,31927.0,90.0125,90.1522,89.9626,90.1323,31927.0
2022-08-24 14:10:00,90.29,90.33,90.18,90.18,24601.0,90.1323,90.1722,90.0224,90.0224,24601.0
2022-08-24 14:15:00,90.16,90.21,90.03,90.03,22543.0,90.0025,90.0524,89.8727,89.8727,22543.0
2022-08-24 14:20:00,90.04,90.1,89.93,90.1,38839.0,89.8827,89.9426,89.7729,89.9426,38839.0
2022-08-24 14:25:00,90.11,90.15,90.05,90.05,22039.0,89.9526,89.9925,89.8927,89.8927,22039.0
2022-08-24 14:30:00,90.04,90.05,89.89,89.93,45072.0,89.8827,89.8927,89.733,89.7729,45072.0
2022-08-24 14:35:00,89.93,90.0,89.83,89.92,99524.0,89.7729,89.8428,89.6731,89.7629,99524.0
2022-08-24 14:40:00,89.94,90.04,89.94,90.01,15089.0,89.7829,89.8827,89.7829,89.8527,15089.0
2022-08-24 14:45:00,90.01,90.11,89.95,90.09,38230.0,89.8527,89.9526,89.7928,89.9326,38230.0
2022-08-24 14:50:00,90.09,90.16,90.06,90.16,15701.0,89.9326,90.0025,89.9027,90.0025,15701.0
2022-08-24 14:55:00,90.14,90.21,90.09,90.17,25054.0,89.9825,90.0524,89.9326,90.0125,25054.0
2022-08-24 15:00:00,90.17,90.17,90.02,90.06,35795.0,90.0125,90.0125,89.8627,89.9027,35795.0
2022-08-24 15:05:00,90.06,90.17,90.04,90.11,38067.0,89.9027,90.0125,89.8827,89.9526,38067.0
2022-08-24 15:10:00,90.11,90.19,90.06,90.19,41463.0,89.9526,90.0324,89.9027,90.0324,41463.0
2022-08-24 15:15:00,90.19,90.29,90.17,90.19,57717.0,90.0324,90.1323,90.0125,90.0324,57717.0
2022-08-24 15:20:00,90.18,90.29,90.13,90.25,61040.0,90.0224,90.1323,89.9725,90.0923,61040.0
2022-08-24 15:25:00,90.24,90.29,90.21,90.26,36244.0,90.0823,90.1323,90.0524,90.1023,36244.0
2022-08-24 15:30:00,90.27,90.31,89.91,89.92,272259.0,90.1123,90.1522,89.7529,89.7629,272259.0
2022-08-24 15:35:00,89.92,90.12,89.91,90.01,80679.0,89.7629,89.9626,89.7529,89.8527,80679.0
2022-08-24 15:40:00,90.01,90.04,89.79,89.83,64831.0,89.8527,89.8827,89.6331,89.6731,64831.0
2022-08-24 15:45:00,89.81,89.86,89.75,89.81,96486.0,89.6531,89.703,89.5932,89.6531,96486.0
2022-08-24 15:50:00,89.8,89.95,89.69,89.73,226985.0,89.6431,89.7928,89.5333,89.5732,226985.0
2022-08-24 15:55:00,89.71,89.78,89.58,89.63,611505.0,89.5533,89.6231,89.4235,89.4734,611505.0
2022-08-25 09:30:00,90.5,91.05,90.12,90.15,337017.0,90.3419,90.8909,89.9626,89.9925,337017.0
2022-08-25 09:35:00,90.16,90.22,89.41,89.74,324786.0,90.0025,90.0624,89.2538,89.5832,324786.0
2022-08-25 09:40:00,89.78,89.89,89.36,89.37,165531.0,89.6231,89.733,89.2039,89.2139,165531.0
2022-08-25 09:45:00,89.33,89.77,89.26,89.65,165612.0,89.1739,89.6132,89.1041,89.4934,165612.0
2022-08-25 09:50:00,89.63,90.14,89.54,89.97,152057.0,89.4734,89.9825,89.3836,89.8128,152057.0
2022-08-25 09:55:00,89.97,90.36,89.86,89.91,136238.0,89.8128,90.2021,89.703,89.7529,136238.0
2022-08-25 10:00:00,89.96,90.29,89.95,90.07,86206.0,89.8028,90.1323,89.7928,89.9126,86206.0
2022-08-25 10:05:00,90.02,90.07,89.67,89.84,65823.0,89.8627,89.9126,89.5133,89.683,65823.0
2022-08-25 10:10:00,89.83,89.83,89.49,89.77,34394.0,89.6731,89.6731,89.3337,89.6132,34394.0
2022-08-25 10:15:00,89.8,90.12,89.74,89.74,105126.0,89.6431,89.9626,89.5832,89.5832,105126.0
2022-08-25 10:20:00,89.74,89.87,89.66,89.78,65740.0,89.5832,89.713,89.5034,89.6231,65740.0
2022-08-25 10:25:00,89.78,89.91,89.71,89.8,72104.0,89.6231,89.7529,89.5533,89.6431,72104.0
2022-08-25 10:30:00,89.82,89.86,89.42,89.44,78913.0,89.6631,89.703,89.2638,89.2837,78913.0
2022-08-25 10:35:00,89.45,89.58,89.32,89.51,71347.0,89.2937,89.4235,89.1639,89.3536,71347.0
2022-08-25 10:40:00,89.49,89.51,89.16,89.24,77828.0,89.3337,89.3536,89.0042,89.0841,77828.0
2022-08-25 10:45:00,89.25,89.29,88.84,89.02,78659.0,89.0941,89.134,88.6848,88.8645,78659.0
2022-08-25 10:50:00,89.03,89.09,88.82,88.87,44288.0,88.8745,88.9344,88.6648,88.7147,44288.0
2022-08-25 10:55:00,88.81,88.95,88.66,88.86,60630.0,88.6548,88.7946,88.5051,88.7048,60630.0
2022-08-25 11:00:00,88.87,88.87,88.59,88.76,58051.0,88.7147,88.7147,88.4352,88.6049,58051.0
2022-08-25 11:05:00,88.76,88.86,88.66,88.79,37254.0,88.6049,88.7048,88.5051,88.6349,37254.0
2022-08-25 11:10:00,88.81,88.87,88.49,88.5,78033.0,88.6548,88.7147,88.3354,88.3454,78033.0
2022-08-25 11:15:00,88.51,88.73,88.41,88.72,97908.0,88.3554,88.575,88.2555,88.565,97908.0
2022-08-25 11:20:00,88.75,88.8,88.59,88.7,24541.0,88.5949,88.6449,88.4352,88.545,24541.0
2022-08-25 11:25:00,88.7,89.03,88.68,89.03,49426.0,88.545,88.8745,88.5251,88.8745,49426.0
2022-08-25 11:30:00,89.01,89.15,88.99,89.1,27977.0,88.8545,88.9942,88.8345,88.9443,27977.0
2022-08-25 11:35:00,89.09,89.09,88.94,89.06,56904.0,88.9344,88.9344,88.7846,88.9044,56904.0
2022-08-25 11:40:00,89.03,89.17,88.99,89.17,19681.0,88.8745,89.0142,88.8345,89.0142,19681.0
2022-08-25 11:45:00,89.16,89.29,89.16,89.23,34499.0,89.0042,89.134,89.0042,89.0741,34499.0
2022-08-25 11:50:00,89.24,89.25,89.03,89.14,59636.0,89.0841,89.0941,88.8745,88.9843,59636.0
2022-08-25 11:55:00,89.16,89.29,89.07,89.28,14455.0,89.0042,89.134,88.9144,89.124,14455.0
2022-08-25 12:00:00,89.27,89.41,89.25,89.37,29435.0,89.114,89.2538,89.0941,89.2139,29435.0
2022-08-25 12:05:00,89.34,89.53,89.27,89.39,18867.0,89.1839,89.3736,89.114,89.2338,18867.0
2022-08-25 12:10:00,89.39,89.47,89.2,89.28,42497.0,89.2338,89.3137,89.0442,89.124,42497.0
2022-08-25 12:15:00,89.3,89.49,89.29,89.46,27635.0,89.144,89.3337,89.134,89.3037,27635.0
2022-08-25 12:20:00,89.47,89.56,89.41,89.5,26934.0,89.3137,89.4035,89.2538,89.3436,26934.0
2022-08-25 12:25:00,89.52,89.69,89.51,89.65,31030.0,89.3636,89.5333,89.3536,89.4934,31030.0
2022-08-25 12:30:00,89.65,89.66,89.51,89.55,18083.0,89.4934,89.5034,89.3536,89.3935,18083.0
2022-08-25 12:35:00,89.55,89.58,89.42,89.45,16965.0,89.3935,89.4235,89.2638,89.2937,16965.0
2022-08-25 12:40:00,89.42,89.42,89.29,89.32,75114.0,89.2638,89.2638,89.134,89.1639,75114.0
2022-08-25 12:45:00,89.33,89.36,89.15,89.26,22258.0,89.1739,89.2039,88.9942,89.1041,22258.0
2022-08-25 12:50:00,89.26,89.4,89.26,89.36,10641.0,89.1041,89.2438,89.1041,89.2039,10641.0
2022-08-25 12:55:00,89.33,89.44,89.32,89.43,22830.0,89.1739,89.2837,89.1639,89.2738,22830.0
2022-08-25 13:00:00,89.42,89.55,89.4,89.48,60383.0,89.2638,89.3935,89.2438,89.3237,60383.0
2022-08-25 13:05:00,89.47,89.53,89.38,89.42,55468.0,89.3137,89.3736,89.2238,89.2638,55468.0
2022-08-25 13:10:00,89.44,89.47,89.37,89.45,56494.0,89.2837,89.3137,89.2139,89.2937,56494.0
2022-08-25 13:15:00,89.44,89.54,89.42,89.49,18453.0,89.2837,89.3836,89.2638,89.3337,18453.0
2022-08-25 13:20:00,89.48,89.62,89.46,89.55,19139.0,89.3237,89.4634,89.3037,89.3935,19139.0
2022-08-25 13:25:00,89.58,89.63,89.54,89.59,25058.0,89.4235,89.4734,89.3836,89.4335,25058.0
2022-08-25 13:30:00,89.61,89.67,89.5,89.63,30924.0,89.4534,89.5133,89.3436,89.4734,30924.0
2022-08-25 13:35:00,89.64,89.69,89.53,89.55,41307.0,89.4834,89.5333,89.3736,89.3935,41307.0
2022-08-25 13:40:00,89.54,89.62,89.53,89.58,18917.0,89.3836,89.4634,89.3736,89.4235,18917.0
2022-08-25 13:45:00,89.59,89.68,89.54,89.63,19681.0,89.4335,89.5233,89.3836,89.4734,19681.0
2022-08-25 13:50:00,89.62,89.69,89.59,89.64,27403.0,89.4634,89.5333,89.4335,89.4834,27403.0
2022-08-25 13:55:00,89.63,89.64,89.46,89.5,43406.0,89.4734,89.4834,89.3037,89.3436,43406.0
2022-08-25 14:00:00,89.51,89.54,89.45,89.45,17276.0,89.3536,89.3836,89.2937,89.2937,17276.0
2022-08-25 14:05:00,89.47,89.52,89.37,89.38,33905.0,89.3137,89.3636,89.2139,89.2238,33905.0
2022-08-25 14:10:00,89.38,89.45,89.28,89.43,40112.0,89.2238,89.2937,89.124,89.2738,40112.0
2022-08-25 14:15:00,89.45,89.46,89.32,89.33,18646.0,89.2937,89.3037,89.1639,89.1739,18646.0
2022-08-25 14:20:00,89.33,89.34,89.24,89.29,108475.0,89.1739,89.1839,89.0841,89.134,108475.0
2022-08-25 14:25:00,89.3,89.37,89.25,89.28,20450.0,89.144,89.2139,89.0941,89.124,20450.0
2022-08-25 14:30:00,89.28,89.32,89.23,89.29,21763.0,89.124,89.1639,89.0741,89.134,21763.0
2022-08-25 14:35:00,89.3,89.3,89.04,89.05,82266.0,89.144,89.144,88.8844,88.8944,82266.0
2022-08-25 14:40:00,89.06,89.07,88.92,89.03,36554.0,88.9044,88.9144,88.7646,88.8745,36554.0
2022-08-25 14:45:00,89.02,89.09,88.96,89.05,20215.0,88.8645,88.9344,88.8046,88.8944,20215.0
2022-08-25 14:50:00,89.03,89.03,88.91,88.98,50522.0,88.8745,88.8745,88.7547,88.8245,50522.0
2022-08-25 14:55:00,88.98,89.21,88.97,89.2,47671.0,88.8245,89.0541,88.8146,89.0442,47671.0
2022-08-25 15:00:00,89.19,89.2,89.01,89.03,24309.0,89.0342,89.0442,88.8545,88.8745,24309.0
2022-08-25 15:05:00,89.03,89.03,88.8,88.85,33696.0,88.8745,88.8745,88.6449,88.6948,33696.0
2022-08-25 15:10:00,88.84,88.89,88.72,88.74,32454.0,88.6848,88.7347,88.565,88.585,32454.0
2022-08-25 15:15:00,88.75,88.77,88.66,88.76,41308.0,88.5949,88.6149,88.5051,88.6049,41308.0
2022-08-25 15:20:00,88.76,88.81,88.65,88.76,91589.0,88.6049,88.6548,88.4951,88.6049,91589.0
2022-08-25 15:25:00,88.76,88.97,88.69,88.89,110383.0,88.6049,88.8146,88.535,88.7347,110383.0
2022-08-25 15:30:00,88.91,89.0,88.82,89.0,45096.0,88.7547,88.8445,88.6648,88.8445,45096.0
2022-08-25 15:35:00,88.99,89.28,88.95,89.28,92440.0,88.8345,89.124,88.7946,89.124,92440.0
2022-08-25 15:40:00,89.29,89.37,89.21,89.37,72064.0,89.134,89.2139,89.0541,89.2139,72064.0
2022-08-25 15:45:00,89.37,89.48,89.29,89.4,106574.0,89.2139,89.3237,89.134,89.2438,106574.0
2022-08-25 15:50:00,89.41,89.43,89.2,89.26,104152.0,89.2538,89.2738,89.0442,89.1041,104152.0
2022-08-25 15:55:00,89.25,89.42,89.13,89.37,217431.0,89.0941,89.2638,88.9743,89.2139,217431.0
2022-08-26 09:30:00,89.35,89.36,88.66,89.05,368839.0,89.1939,89.2039,88.5051,88.8944,368839.0
2022-08-26 09:35:00,89.06,89.06,88.48,88.73,117667.0,88.9044,88.9044,88.3254,88.575,117667.0
2022-08-26 09:40:00,88.79,88.79,88.09,88.1,153497.0,88.6349,88.6349,87.9361,87.9461,153497.0
2022-08-26 09:45:00,88.09,88.3,88.02,88.08,111185.0,87.9361,88.1457,87.8662,87.9261,111185.0
2022-08-26 09:50:00,88.06,88.61,87.83,88.54,188295.0,87.9062,88.4552,87.6766,88.3853,188295.0
2022-08-26 09:55:00,88.55,88.62,88.19,88.31,119158.0,88.3953,88.4652,88.0359,88.1557,119158.0
2022-08-26 10:00:00,88.33,88.33,87.43,87.61,279351.0,88.1757,88.1757,87.2773,87.4569,279351.0
2022-08-26 10:05:00,87.6,88.64,87.52,88.62,299932.0,87.447,88.4851,87.3671,88.4652,299932.0
2022-08-26 10:10:00,88.64,88.73,88.11,88.33,169397.0,88.4851,88.575,87.9561,88.1757,169397.0
2022-08-26 10:15:00,88.37,88.6,88.18,88.59,109467.0,88.2156,88.4452,88.0259,88.4352,109467.0
2022-08-26 10:20:00,88.58,88.58,87.6,87.68,205319.0,88.4252,88.4252,87.447,87.5268,205319.0
2022-08-26 10:25:00,87.64,87.92,87.41,87.59,123112.0,87.4869,87.7664,87.2573,87.437,123112.0
2022-08-26 10:30:00,87.57,87.57,87.09,87.19,216741.0,87.417,87.417,86.9378,87.0377,216741.0
2022-08-26 10:35:00,87.15,87.28,86.74,86.81,183445.0,86.9977,87.1275,86.5885,86.6583,183445.0
2022-08-26 10:40:00,86.82,87.27,86.82,87.17,86462.0,86.6683,87.1175,86.6683,87.0177,86462.0
2022-08-26 10:45:00,87.18,87.44,87.07,87.42,107923.0,87.0277,87.2872,86.9179,87.2673,107923.0
2022-08-26 10:50:00,87.42,87.51,87.17,87.17,100250.0,87.2673,87.3571,87.0177,87.0177,100250.0
2022-08-26 10:55:00,87.17,87.4,87.06,87.31,65191.0,87.0177,87.2473,86.9079,87.1575,65191.0
2022-08-26 11:00:00,87.26,87.29,86.79,86.83,98464.0,87.1075,87.1375,86.6384,86.6783,98464.0
2022-08-26 11:05:00,86.78,86.91,86.56,86.66,152376.0,86.6284,86.7582,86.4088,86.5086,152376.0
2022-08-26 11:10:00,86.66,86.94,86.62,86.83,95587.0,86.5086,86.7881,86.4687,86.6783,95587.0
2022-08-26 11:15:00,86.84,86.86,86.65,86.73,212783.0,86.6883,86.7082,86.4986,86.5785,212783.0
2022-08-26 11:20:00,86.73,86.74,86.35,86.69,180417.0,86.5785,86.5885,86.1991,86.5385,180417.0
2022-08-26 11:25:00,86.68,86.94,86.58,86.75,336370.0,86.5286,86.7881,86.4287,86.5984,336370.0
2022-08-26 11:30:00,86.76,86.9,86.56,86.65,144636.0,86.6084,86.7482,86.4088,86.4986,144636.0
2022-08-26 11:35:00,86.67,86.73,86.48,86.49,79588.0,86.5186,86.5785,86.3289,86.3389,79588.0
2022-08-26 11:40:00,86.49,86.66,86.37,86.48,67732.0,86.3389,86.5086,86.2191,86.3289,67732.0
2022-08-26 11:45:00,86.49,86.74,86.49,86.69,49117.0,86.3389,86.5885,86.3389,86.5385,49117.0
2022-08-26 11:50:00,86.71,86.83,86.55,86.82,57751.0,86.5585,86.6783,86.3988,86.6683,57751.0
2022-08-26 11:55:00,86.82,86.85,86.64,86.81,55255.0,86.6683,86.6983,86.4886,86.6583,55255.0
2022-08-26 12:00:00,86.8,86.85,86.7,86.81,23811.0,86.6484,86.6983,86.5485,86.6583,23811.0
2022-08-26 12:05:00,86.8,86.93,86.73,86.89,31640.0,86.6484,86.7781,86.5785,86.7382,31640.0
2022-08-26 12:10:00,86.9,86.91,86.7,86.85,26529.0,86.7482,86.7582,86.5485,86.6983,26529.0
2022-08-26 12:15:00,86.82,86.84,86.66,86.7,79387.0,86.6683,86.6883,86.5086,86.5485,79387.0
2022-08-26 12:20:00,86.7,86.71,86.53,86.56,59634.0,86.5485,86.5585,86.3788,86.4088,59634.0
2022-08-26 12:25:00,86.56,86.77,86.54,86.77,37851.0,86.4088,86.6184,86.3888,86.6184,37851.0
2022-08-26 12:30:00,86.75,86.81,86.49,86.53,42849.0,86.5984,86.6583,86.3389,86.3788,42849.0
2022-08-26 12:35:00,86.53,86.73,86.51,86.61,36429.0,86.3788,86.5785,86.3589,86.4587,36429.0
2022-08-26 12:40:00,86.61,86.88,86.61,86.66,83511.0,86.4587,86.7282,86.4587,86.5086,83511.0
2022-08-26 12:45:00,86.65,86.73,86.53,86.69,20849.0,86.4986,86.5785,86.3788,86.5385,20849.0
2022-08-26 12:50:00,86.7,86.77,86.54,86.58,25998.0,86.5485,86.6184,86.3888,86.4287,25998.0
2022-08-26 12:55:00,86.59,86.73,86.59,86.67,16901.0,86.4387,86.5785,86.4387,86.5186,16901.0
2022-08-26 13:00:00,86.65,86.79,86.53,86.68,28055.0,86.4986,86.6384,86.3788,86.5286,28055.0
2022-08-26 13:05:00,86.69,86.81,86.68,86.77,34510.0,86.5385,86.6583,86.5286,86.6184,34510.0
2022-08-26 13:10:00,86.76,86.82,86.62,86.71,63567.0,86.6084,86.6683,86.4687,86.5585,63567.0
2022-08-26 13:15:00,86.71,86.78,86.56,86.57,47099.0,86.5585,86.6284,86.4088,86.4188,47099.0
2022-08-26 13:20:00,86.56,86.61,86.49,86.61,32927.0,86.4088,86.4587,86.3389,86.4587,32927.0
2022-08-26 13:25:00,86.61,86.64,86.45,86.48,95019.0,86.4587,86.4886,86.299,86.3289,95019.0
2022-08-26 13:30:00,86.49,86.51,86.33,86.35,71665.0,86.3389,86.3589,86.1792,86.1991,71665.0
2022-08-26 13:35:00,86.34,86.41,86.24,86.24,92469.0,86.1892,86.259,86.0893,86.0893,92469.0
2022-08-26 13:40:00,86.24,86.24,86.07,86.08,64066.0,86.0893,86.0893,85.9196,85.9296,64066.0
2022-08-26 13:45:00,86.07,86.12,86.03,86.11,46288.0,85.9196,85.9695,85.8797,85.9596,46288.0
2022-08-26 13:50:00,86.11,86.11,85.95,86.0,72598.0,85.9596,85.9596,85.7998,85.8497,72598.0
2022-08-26 13:55:00,85.99,86.01,85.77,85.93,215172.0,85.8398,85.8597,85.6202,85.7799,215172.0
2022-08-26 14:00:00,85.92,86.03,85.91,86.01,38652.0,85.7699,85.8797,85.7599,85.8597,38652.0
2022-08-26 14:05:00,86.01,86.12,85.97,86.01,62662.0,85.8597,85.9695,85.8198,85.8597,62662.0
2022-08-26 14:10:00,86.03,86.09,85.93,86.01,34542.0,85.8797,85.9396,85.7799,85.8597,34542.0
2022-08-26 14:15:00,86.02,86.03,85.73,85.8,50878.0,85.8697,85.8797,85.5802,85.6501,50878.0
2022-08-26 14:20:00,85.79,85.88,85.58,85.58,175752.0,85.6401,85.73,85.4305,85.4305,175752.0
2022-08-26 14:25:00,85.58,85.71,85.52,85.71,118460.0,85.4305,85.5603,85.3706,85.5603,118460.0
2022-08-26 14:30:00,85.71,85.83,85.63,85.7,71708.0,85.5603,85.68,85.4804,85.5503,71708.0
2022-08-26 14:35:00,85.68,85.76,85.47,85.5,105220.0,85.5303,85.6102,85.3207,85.3506,105220.0
2022-08-26 14:40:00,85.53,85.55,85.29,85.31,172668.0,85.3806,85.4005,85.141,85.161,172668.0
2022-08-26 14:45:00,85.32,85.4,85.14,85.22,130649.0,85.1709,85.2508,84.9913,85.0711,130649.0
2022-08-26 14:50:00,85.2,85.37,85.13,85.15,165436.0,85.0511,85.2209,84.9813,85.0012,165436.0
2022-08-26 14:55:00,85.14,85.24,85.14,85.16,118655.0,84.9913,85.0911,84.9913,85.0112,118655.0
2022-08-26 15:00:00,85.16,85.37,85.15,85.22,141271.0,85.0112,85.2209,85.0012,85.0711,141271.0
2022-08-26 15:05:00,85.23,85.28,84.93,84.95,135784.0,85.0811,85.131,84.7816,84.8016,135784.0
2022-08-26 15:10:00,84.94,84.98,84.84,84.94,69978.0,84.7916,84.8315,84.6918,84.7916,69978.0
2022-08-26 15:15:00,84.95,85.03,84.89,84.93,153631.0,84.8016,84.8814,84.7417,84.7816,153631.0
2022-08-26 15:20:00,84.94,84.96,84.81,84.84,83161.0,84.7916,84.8116,84.6618,84.6918,83161.0
2022-08-26 15:25:00,84.85,84.87,84.71,84.8,105054.0,84.7018,84.7217,84.562,84.6518,105054.0
2022-08-26 15:30:00,84.8,85.01,84.77,84.91,155595.0,84.6518,84.8615,84.6219,84.7617,155595.0
2022-08-26 15:35:00,84.91,84.99,84.75,84.99,272436.0,84.7617,84.8415,84.6019,84.8415,272436.0
2022-08-26 15:40:00,84.98,85.01,84.81,84.87,227098.0,84.8315,84.8615,84.6618,84.7217,227098.0
2022-08-26 15:45:00,84.87,85.01,84.84,85.01,198068.0,84.7217,84.8615,84.6918,84.8615,198068.0
2022-08-26 15:50:00,85.0,85.01,84.81,84.96,368591.0,84.8515,84.8615,84.6618,84.8116,368591.0
2022-08-26 15:55:00,84.96,85.1,84.93,85.06,519064.0,84.8116,84.9513,84.7816,84.9114,519064.0
2022-08-29 09:30:00,83.73,84.88,83.48,84.59,517294.0,83.5837,84.7317,83.3342,84.4422,517294.0
2022-08-29 09:35:00,84.61,84.81,84.13,84.48,207216.0,84.4622,84.6618,83.983,84.3324,207216.0
2022-08-29 09:40:00,84.46,85.25,84.41,85.16,179211.0,84.3124,85.1011,84.2625,85.0112,179211.0
2022-08-29 09:45:00,85.16,85.25,84.78,84.96,197110.0,85.0112,85.1011,84.6319,84.8116,197110.0
2022-08-29 09:50:00,84.98,85.15,84.61,84.68,135675.0,84.8315,85.0012,84.4622,84.5321,135675.0
2022-08-29 09:55:00,84.68,84.94,84.57,84.61,150794.0,84.5321,84.7916,84.4222,84.4622,150794.0
2022-08-29 10:00:00,84.61,84.68,84.4,84.49,108633.0,84.4622,84.5321,84.2525,84.3424,108633.0
2022-08-29 10:05:00,84.48,84.84,84.42,84.8,61611.0,84.3324,84.6918,84.2725,84.6518,61611.0
2022-08-29 10:10:00,84.82,85.14,84.68,84.92,104185.0,84.6718,84.9913,84.5321,84.7716,104185.0
2022-08-29 10:15:00,84.9,85.48,84.9,85.37,156503.0,84.7517,85.3307,84.7517,85.2209,156503.0
2022-08-29 10:20:00,85.36,85.64,85.29,85.58,226318.0,85.2109,85.4904,85.141,85.4305,226318.0
2022-08-29 10:25:00,85.56,85.85,85.38,85.4,152806.0,85.4105,85.7,85.2308,85.2508,152806.0
2022-08-29 10:30:00,85.41,85.74,85.14,85.15,146830.0,85.2608,85.5902,84.9913,85.0012,146830.0
2022-08-29 10:35:00,85.15,85.24,84.84,84.9,94518.0,85.0012,85.0911,84.6918,84.7517,94518.0
2022-08-29 10:40:00,84.87,84.95,84.49,84.59,76554.0,84.7217,84.8016,84.3424,84.4422,76554.0
2022-08-29 10:45:00,84.61,84.67,84.35,84.51,68729.0,84.4622,84.5221,84.2026,84.3624,68729.0
2022-08-29 10:50:00,84.51,84.69,84.3,84.32,152625.0,84.3624,84.542,84.1527,84.1727,152625.0
2022-08-29 10:55:00,84.3,84.58,84.22,84.53,67145.0,84.1527,84.4322,84.0729,84.3823,67145.0
2022-08-29 11:00:00,84.52,84.9,84.49,84.78,75239.0,84.3723,84.7517,84.3424,84.6319,75239.0
2022-08-29 11:05:00,84.79,84.79,84.4,84.57,151027.0,84.6419,84.6419,84.2525,84.4222,151027.0
2022-08-29 11:10:00,84.57,84.66,84.39,84.47,68040.0,84.4222,84.5121,84.2426,84.3224,68040.0
2022-08-29 11:15:00,84.5,84.67,84.45,84.61,57054.0,84.3524,84.5221,84.3025,84.4622,57054.0
2022-08-29 11:20:00,84.6,84.73,84.49,84.59,41499.0,84.4522,84.582,84.3424,84.4422,41499.0
2022-08-29 11:25:00,84.61,84.61,84.21,84.21,40626.0,84.4622,84.4622,84.0629,84.0629,40626.0
2022-08-29 11:30:00,84.22,84.77,84.15,84.64,141942.0,84.0729,84.6219,84.003,84.4921,141942.0
2022-08-29 11:35:00,84.63,84.77,84.47,84.54,143075.0,84.4821,84.6219,84.3224,84.3923,143075.0
2022-08-29 11:40:00,84.53,84.53,84.13,84.14,54777.0,84.3823,84.3823,83.983,83.993,54777.0
2022-08-29 11:45:00,84.18,84.55,84.08,84.55,96289.0,84.0329,84.4023,83.9331,84.4023,96289.0
2022-08-29 11:50:00,84.57,84.62,84.47,84.52,32052.0,84.4222,84.4722,84.3224,84.3723,32052.0
2022-08-29 11:55:00,84.51,84.67,84.48,84.5,42116.0,84.3624,84.5221,84.3324,84.3524,42116.0
2022-08-29 12:00:00,84.53,84.73,84.47,84.67,52402.0,84.3823,84.582,84.3224,84.5221,52402.0
2022-08-29 12:05:00,84.66,84.78,84.59,84.71,47622.0,84.5121,84.6319,84.4422,84.562,47622.0
2022-08-29 12:10:00,84.72,84.88,84.64,84.69,84975.0,84.572,84.7317,84.4921,84.542,84975.0
2022-08-29 12:15:00,84.71,84.98,84.7,84.89,76521.0,84.562,84.8315,84.552,84.7417,76521.0
2022-08-29 12:20:00,84.89,84.94,84.71,84.71,44756.0,84.7417,84.7916,84.562,84.562,44756.0
2022-08-29 12:25:00,84.75,84.87,84.67,84.76,46618.0,84.6019,84.7217,84.5221,84.6119,46618.0
2022-08-29 12:30:00,84.77,84.81,84.61,84.61,31294.0,84.6219,84.6618,84.4622,84.4622,31294.0
2022-08-29 12:35:00,84.64,84.71,84.58,84.7,49081.0,84.4921,84.562,84.4322,84.552,49081.0
2022-08-29 12:40:00,84.7,84.81,84.7,84.78,29201.0,84.552,84.6618,84.552,84.6319,29201.0
2022-08-29 12:45:00,84.78,85.15,84.75,85.08,95066.0,84.6319,85.0012,84.6019,84.9314,95066.0
2022-08-29 12:50:00,85.08,85.23,85.04,85.16,98420.0,84.9314,85.0811,84.8914,85.0112,98420.0
2022-08-29 12:55:00,85.16,85.16,85.03,85.09,73112.0,85.0112,85.0112,84.8814,84.9413,73112.0
2022-08-29 13:00:00,85.09,85.3,85.08,85.12,100174.0,84.9413,85.151,84.9314,84.9713,100174.0
2022-08-29 13:05:00,85.12,85.36,85.08,85.3,113395.0,84.9713,85.2109,84.9314,85.151,113395.0
2022-08-29 13:10:00,85.3,85.3,85.09,85.18,88977.0,85.151,85.151,84.9413,85.0312,88977.0
2022-08-29 13:15:00,85.18,85.19,84.95,85.01,76310.0,85.0312,85.0412,84.8016,84.8615,76310.0
2022-08-29 13:20:00,85.02,85.13,84.99,85.06,54941.0,84.8715,84.9813,84.8415,84.9114,54941.0
2022-08-29 13:25:00,85.05,85.54,85.04,85.48,117473.0,84.9014,85.3906,84.8914,85.3307,117473.0
2022-08-29 13:30:00,85.47,85.54,85.39,85.52,70130.0,85.3207,85.3906,85.2408,85.3706,70130.0
2022-08-29 13:35:00,85.51,85.52,85.36,85.44,90602.0,85.3606,85.3706,85.2109,85.2907,90602.0
2022-08-29 13:40:00,85.43,85.62,85.4,85.58,66374.0,85.2807,85.4704,85.2508,85.4305,66374.0
2022-08-29 13:45:00,85.58,85.7,85.5,85.53,309314.0,85.4305,85.5503,85.3506,85.3806,309314.0
2022-08-29 13:50:00,85.51,85.61,85.36,85.41,62155.0,85.3606,85.4604,85.2109,85.2608,62155.0
2022-08-29 13:55:00,85.42,85.57,85.38,85.54,107423.0,85.2708,85.4205,85.2308,85.3906,107423.0
2022-08-29 14:00:00,85.54,85.54,85.39,85.46,227142.0,85.3906,85.3906,85.2408,85.3107,227142.0
2022-08-29 14:05:00,85.45,85.5,85.28,85.29,79890.0,85.3007,85.3506,85.131,85.141,79890.0
2022-08-29 14:10:00,85.3,85.38,85.22,85.22,51622.0,85.151,85.2308,85.0711,85.0711,51622.0
2022-08-29 14:15:00,85.24,85.24,84.99,85.02,91508.0,85.0911,85.0911,84.8415,84.8715,91508.0
2022-08-29 14:20:00,85.02,85.05,84.83,85.0,67015.0,84.8715,84.9014,84.6818,84.8515,67015.0
2022-08-29 14:25:00,85.01,85.15,85.01,85.09,52435.0,84.8615,85.0012,84.8615,84.9413,52435.0
2022-08-29 14:30:00,85.11,85.2,85.06,85.16,76072.0,84.9613,85.0511,84.9114,85.0112,76072.0
2022-08-29 14:35:00,85.15,85.2,85.05,85.08,91677.0,85.0012,85.0511,84.9014,84.9314,91677.0
2022-08-29 14:40:00,85.1,85.11,84.98,85.01,70146.0,84.9513,84.9613,84.8315,84.8615,70146.0
2022-08-29 14:45:00,85.01,85.06,84.9,85.01,75600.0,84.8615,84.9114,84.7517,84.8615,75600.0
2022-08-29 14:50:00,85.0,85.0,84.78,84.86,115009.0,84.8515,84.8515,84.6319,84.7117,115009.0
2022-08-29 14:55:00,84.87,84.88,84.53,84.86,190044.0,84.7217,84.7317,84.3823,84.7117,190044.0
2022-08-29 15:00:00,84.86,85.01,84.66,84.66,79504.0,84.7117,84.8615,84.5121,84.5121,79504.0
2022-08-29 15:05:00,84.66,84.71,84.46,84.51,85616.0,84.5121,84.562,84.3124,84.3624,85616.0
2022-08-29 15:10:00,84.51,84.6,84.41,84.49,79900.0,84.3624,84.4522,84.2625,84.3424,79900.0
2022-08-29 15:15:00,84.46,84.55,84.33,84.34,104587.0,84.3124,84.4023,84.1827,84.1926,104587.0
2022-08-29 15:20:00,84.34,84.39,84.22,84.28,114216.0,84.1926,84.2426,84.0729,84.1328,114216.0
2022-08-29 15:25:00,84.27,84.27,83.96,84.06,171035.0,84.1228,84.1228,83.8133,83.9131,171035.0
2022-08-29 15:30:00,84.05,84.05,83.84,83.88,188825.0,83.9032,83.9032,83.6935,83.7335,188825.0
2022-08-29 15:35:00,83.88,84.12,83.86,84.05,122253.0,83.7335,83.973,83.7135,83.9032,122253.0
2022-08-29 15:40:00,84.04,84.16,84.02,84.09,182155.0,83.8932,84.013,83.8732,83.9431,182155.0
2022-08-29 15:45:00,84.08,84.08,83.82,83.89,205983.0,83.9331,83.9331,83.6736,83.7434,205983.0
2022-08-29 15:50:00,83.89,83.97,83.67,83.91,245986.0,83.7434,83.8233,83.5238,83.7634,245986.0
2022-08-29 15:55:00,83.92,84.05,83.88,84.0,540339.0,83.7734,83.9032,83.7335,83.8532,540339.0
2022-08-30 09:30:00,84.61,85.17,84.28,85.05,347974.0,84.4622,85.0212,84.1328,84.9014,347974.0
2022-08-30 09:35:00,85.05,85.07,84.27,84.4,197705.0,84.9014,84.9214,84.1228,84.2525,197705.0
2022-08-30 09:40:00,84.44,84.49,83.94,83.94,177726.0,84.2925,84.3424,83.7933,83.7933,177726.0
2022-08-30 09:45:00,83.94,84.31,83.85,84.19,160605.0,83.7933,84.1627,83.7035,84.0429,160605.0
2022-08-30 09:50:00,84.21,84.23,83.68,83.74,142785.0,84.0629,84.0828,83.5338,83.5937,142785.0
2022-08-30 09:55:00,83.7,83.79,83.48,83.57,104667.0,83.5538,83.6436,83.3342,83.424,104667.0
2022-08-30 10:00:00,83.57,83.74,83.19,83.28,200408.0,83.424,83.5937,83.0447,83.1345,200408.0
2022-08-30 10:05:00,83.27,83.3,82.89,83.13,175840.0,83.1245,83.1545,82.7452,82.9848,175840.0
2022-08-30 10:10:00,83.11,83.46,82.95,83.38,171951.0,82.9648,83.3142,82.8051,83.2343,171951.0
2022-08-30 10:15:00,83.38,83.83,83.27,83.79,119823.0,83.2343,83.6835,83.1245,83.6436,119823.0
2022-08-30 10:20:00,83.81,83.93,83.18,83.25,283024.0,83.6636,83.7834,83.0347,83.1046,283024.0
2022-08-30 10:25:00,83.25,83.67,83.2,83.62,140656.0,83.1046,83.5238,83.0546,83.4739,140656.0
2022-08-30 10:30:00,83.62,83.69,83.13,83.13,134378.0,83.4739,83.5438,82.9848,82.9848,134378.0
2022-08-30 10:35:00,83.14,83.27,83.05,83.21,248460.0,82.9947,83.1245,82.9049,83.0646,248460.0
2022-08-30 10:40:00,83.22,83.23,82.88,82.9,99884.0,83.0746,83.0846,82.7352,82.7552,99884.0
2022-08-30 10:45:00,82.88,82.91,82.58,82.67,154797.0,82.7352,82.7651,82.4357,82.5256,154797.0
2022-08-30 10:50:00,82.68,82.68,82.49,82.62,238703.0,82.5355,82.5355,82.3459,82.4757,238703.0
2022-08-30 10:55:00,82.6,82.97,82.59,82.88,125197.0,82.4557,82.825,82.4457,82.7352,125197.0
2022-08-30 11:00:00,82.86,83.01,82.62,82.64,72343.0,82.7152,82.865,82.4757,82.4956,72343.0
2022-08-30 11:05:00,82.65,82.8,82.5,82.52,72983.0,82.5056,82.6553,82.3559,82.3758,72983.0
2022-08-30 11:10:00,82.51,82.54,82.18,82.22,106124.0,82.3658,82.3958,82.0364,82.0764,106124.0
2022-08-30 11:15:00,82.21,82.85,82.21,82.85,85424.0,82.0664,82.7053,82.0664,82.7053,85424.0
2022-08-30 11:20:00,82.84,82.9,82.68,82.74,88799.0,82.6953,82.7552,82.5355,82.5954,88799.0
2022-08-30 11:25:00,82.74,82.86,82.59,82.65,52564.0,82.5954,82.7152,82.4457,82.5056,52564.0
2022-08-30 11:30:00,82.64,82.9,82.44,82.86,97290.0,82.4956,82.7552,82.296,82.7152,97290.0
2022-08-30 11:35:00,82.86,82.92,82.42,82.49,75930.0,82.7152,82.7751,82.276,82.3459,75930.0
2022-08-30 11:40:00,82.48,82.7,82.41,82.61,79396.0,82.3359,82.5555,82.266,82.4657,79396.0
2022-08-30 11:45:00,82.6,82.65,82.31,82.33,66495.0,82.4557,82.5056,82.1662,82.1862,66495.0
2022-08-30 11:50:00,82.34,82.58,82.29,82.56,46751.0,82.1961,82.4357,82.1462,82.4158,46751.0
2022-08-30 11:55:00,82.55,82.62,82.35,82.37,99437.0,82.4058,82.4757,82.2061,82.2261,99437.0
2022-08-30 12:00:00,82.36,82.59,82.28,82.43,78631.0,82.2161,82.4457,82.1362,82.286,78631.0
2022-08-30 12:05:00,82.42,82.48,82.14,82.26,111533.0,82.276,82.3359,81.9965,82.1163,111533.0
2022-08-30 12:10:00,82.25,82.49,82.23,82.45,183956.0,82.1063,82.3459,82.0863,82.306,183956.0
2022-08-30 12:15:00,82.47,82.71,82.33,82.37,135947.0,82.3259,82.5655,82.1862,82.2261,135947.0
2022-08-30 12:20:00,82.32,82.36,82.17,82.19,81288.0,82.1762,82.2161,82.0264,82.0464,81288.0
2022-08-30 12:25:00,82.18,82.33,81.97,82.31,78578.0,82.0364,82.1862,81.8268,82.1662,78578.0
2022-08-30 12:30:00,82.31,82.34,82.12,82.15,60722.0,82.1662,82.1961,81.9765,82.0065,60722.0
2022-08-30 12:35:00,82.15,82.35,82.07,82.34,111966.0,82.0065,82.2061,81.9266,82.1961,111966.0
2022-08-30 12:40:00,82.34,82.44,82.22,82.22,124923.0,82.1961,82.296,82.0764,82.0764,124923.0
2022-08-30 12:45:00,82.23,82.4,82.19,82.35,38107.0,82.0863,82.256,82.0464,82.2061,38107.0
2022-08-30 12:50:00,82.35,82.52,82.32,82.51,57372.0,82.2061,82.3758,82.1762,82.3658,57372.0
2022-08-30 12:55:00,82.5,82.61,82.4,82.41,61658.0,82.3559,82.4657,82.256,82.266,61658.0
2022-08-30 13:00:00,82.4,82.47,82.3,82.39,74633.0,82.256,82.3259,82.1562,82.2461,74633.0
2022-08-30 13:05:00,82.39,82.59,82.35,82.46,35277.0,82.2461,82.4457,82.2061,82.3159,35277.0
2022-08-30 13:10:00,82.46,82.5,82.28,82.32,97074.0,82.3159,82.3559,82.1362,82.1762,97074.0
2022-08-30 13:15:00,82.32,82.44,82.29,82.31,63716.0,82.1762,82.296,82.1462,82.1662,63716.0
2022-08-30 13:20:00,82.31,82.35,82.04,82.05,91191.0,82.1662,82.2061,81.8967,81.9067,91191.0
2022-08-30 13:25:00,82.06,82.17,81.99,82.17,154542.0,81.9166,82.0264,81.8468,82.0264,154542.0
2022-08-30 13:30:00,82.18,82.36,82.15,82.26,54149.0,82.0364,82.2161,82.0065,82.1163,54149.0
2022-08-30 13:35:00,82.26,82.38,82.24,82.38,46863.0,82.1163,82.2361,82.0963,82.2361,46863.0
2022-08-30 13:40:00,82.37,82.41,82.27,82.27,36526.0,82.2261,82.266,82.1263,82.1263,36526.0
2022-08-30 13:45:00,82.26,82.6,82.24,82.57,49861.0,82.1163,82.4557,82.0963,82.4257,49861.0
2022-08-30 13:50:00,82.56,82.81,82.53,82.71,38103.0,82.4158,82.6653,82.3858,82.5655,38103.0
2022-08-30 13:55:00,82.72,82.76,82.59,82.68,34386.0,82.5755,82.6154,82.4457,82.5355,34386.0
2022-08-30 14:00:00,82.67,82.76,82.57,82.75,49825.0,82.5256,82.6154,82.4257,82.6054,49825.0
2022-08-30 14:05:00,82.71,82.84,82.68,82.79,34724.0,82.5655,82.6953,82.5355,82.6454,34724.0
2022-08-30 14:10:00,82.78,82.92,82.76,82.85,33140.0,82.6354,82.7751,82.6154,82.7053,33140.0
2022-08-30 14:15:00,82.86,82.94,82.75,82.76,38400.0,82.7152,82.7951,82.6054,82.6154,38400.0
2022-08-30 14:20:00,82.75,82.8,82.65,82.77,51607.0,82.6054,82.6553,82.5056,82.6254,51607.0
2022-08-30 14:25:00,82.78,82.78,82.5,82.6,89872.0,82.6354,82.6354,82.3559,82.4557,89872.0
2022-08-30 14:30:00,82.63,82.78,82.62,82.74,33581.0,82.4856,82.6354,82.4757,82.5954,33581.0
2022-08-30 14:35:00,82.73,82.76,82.61,82.7,38150.0,82.5855,82.6154,82.4657,82.5555,38150.0
2022-08-30 14:40:00,82.71,82.75,82.38,82.43,86443.0,82.5655,82.6054,82.2361,82.286,86443.0
2022-08-30 14:45:00,82.42,82.48,82.33,82.4,98831.0,82.276,82.3359,82.1862,82.256,98831.0
2022-08-30 14:50:00,82.39,82.44,82.31,82.41,91933.0,82.2461,82.296,82.1662,82.266,91933.0
2022-08-30 14:55:00,82.4,82.68,82.31,82.56,44977.0,82.256,82.5355,82.1662,82.4158,44977.0
2022-08-30 15:00:00,82.58,82.94,82.55,82.81,59794.0,82.4357,82.7951,82.4058,82.6653,59794.0
2022-08-30 15:05:00,82.8,83.03,82.8,83.01,65200.0,82.6553,82.8849,82.6553,82.865,65200.0
2022-08-30 15:10:00,83.01,83.13,82.86,83.03,92212.0,82.865,82.9848,82.7152,82.8849,92212.0
2022-08-30 15:15:00,83.05,83.08,82.74,82.85,115795.0,82.9049,82.9349,82.5954,82.7053,115795.0
2022-08-30 15:20:00,82.85,82.87,82.71,82.8,88309.0,82.7053,82.7252,82.5655,82.6553,88309.0
2022-08-30 15:25:00,82.8,82.89,82.68,82.69,44085.0,82.6553,82.7452,82.5355,82.5455,44085.0
2022-08-30 15:30:00,82.69,82.7,82.47,82.6,137156.0,82.5455,82.5555,82.3259,82.4557,137156.0
2022-08-30 15:35:00,82.61,82.72,82.6,82.7,78410.0,82.4657,82.5755,82.4557,82.5555,78410.0
2022-08-30 15:40:00,82.7,82.91,82.69,82.76,104376.0,82.5555,82.7651,82.5455,82.6154,104376.0
2022-08-30 15:45:00,82.75,82.77,82.59,82.77,97245.0,82.6054,82.6254,82.4457,82.6254,97245.0
2022-08-30 15:50:00,82.76,82.83,82.65,82.83,282692.0,82.6154,82.6853,82.5056,82.6853,282692.0
2022-08-30 15:55:00,82.84,83.14,82.84,83.11,268341.0,82.6953,82.9947,82.6953,82.9648,268341.0
2022-08-31 09:30:00,84.0,84.8,84.0,84.37,369231.0,83.8532,84.6518,83.8532,84.2226,369231.0
2022-08-31 09:35:00,84.34,84.51,83.86,83.87,158784.0,84.1926,84.3624,83.7135,83.7235,158784.0
2022-08-31 09:40:00,83.88,84.11,83.55,84.05,161842.0,83.7335,83.9631,83.404,83.9032,161842.0
2022-08-31 09:45:00,84.06,84.46,83.95,84.4,134762.0,83.9131,84.3124,83.8033,84.2525,134762.0
2022-08-31 09:50:00,84.42,84.85,84.35,84.77,111877.0,84.2725,84.7018,84.2026,84.6219,111877.0
2022-08-31 09:55:00,84.77,84.78,84.17,84.21,144511.0,84.6219,84.6319,84.0229,84.0629,144511.0
2022-08-31 10:00:00,84.15,84.21,83.78,83.83,262394.0,84.003,84.0629,83.6336,83.6835,262394.0
2022-08-31 10:05:00,83.82,84.25,83.77,84.2,315413.0,83.6736,84.1028,83.6236,84.0529,315413.0
2022-08-31 10:10:00,84.2,84.39,84.02,84.03,238486.0,84.0529,84.2426,83.8732,83.8832,238486.0
2022-08-31 10:15:00,84.03,84.07,83.66,84.07,179049.0,83.8832,83.9231,83.5138,83.9231,179049.0
2022-08-31 10:20:00,84.08,84.18,83.61,83.76,83698.0,83.9331,84.0329,83.4639,83.6137,83698.0
2022-08-31 10:25:00,83.74,84.08,83.61,83.7,62674.0,83.5937,83.9331,83.4639,83.5538,62674.0
2022-08-31 10:30:00,83.69,83.81,83.5,83.67,70807.0,83.5438,83.6636,83.3541,83.5238,70807.0
2022-08-31 10:35:00,83.63,83.9,83.48,83.54,34871.0,83.4839,83.7534,83.3342,83.394,34871.0
2022-08-31 10:40:00,83.49,84.04,83.45,84.04,89355.0,83.3441,83.8932,83.3042,83.8932,89355.0
2022-08-31 10:45:00,84.02,84.13,83.86,84.04,144524.0,83.8732,83.983,83.7135,83.8932,144524.0
2022-08-31 10:50:00,84.04,84.18,83.89,83.92,52357.0,83.8932,84.0329,83.7434,83.7734,52357.0
2022-08-31 10:55:00,83.93,84.05,83.69,83.71,49555.0,83.7834,83.9032,83.5438,83.5638,49555.0
2022-08-31 11:00:00,83.73,83.76,83.47,83.56,58227.0,83.5837,83.6137,83.3242,83.414,58227.0
2022-08-31 11:05:00,83.56,83.59,83.25,83.55,137812.0,83.414,83.444,83.1046,83.404,137812.0
2022-08-31 11:10:00,83.54,83.71,83.48,83.69,139348.0,83.394,83.5638,83.3342,83.5438,139348.0
2022-08-31 11:15:00,83.7,83.73,83.49,83.66,92331.0,83.5538,83.5837,83.3441,83.5138,92331.0
2022-08-31 11:20:00,83.68,83.74,83.47,83.63,68340.0,83.5338,83.5937,83.3242,83.4839,68340.0
2022-08-31 11:25:00,83.63,83.74,83.46,83.6,108813.0,83.4839,83.5937,83.3142,83.4539,108813.0
2022-08-31 11:30:00,83.56,83.86,83.56,83.75,69445.0,83.414,83.7135,83.414,83.6037,69445.0
2022-08-31 11:35:00,83.74,83.92,83.69,83.72,135470.0,83.5937,83.7734,83.5438,83.5737,135470.0
2022-08-31 11:40:00,83.71,83.98,83.65,83.93,156792.0,83.5638,83.8333,83.5039,83.7834,156792.0
2022-08-31 11:45:00,83.94,83.95,83.8,83.85,35834.0,83.7933,83.8033,83.6536,83.7035,35834.0
2022-08-31 11:50:00,83.86,84.06,83.85,84.03,29436.0,83.7135,83.9131,83.7035,83.8832,29436.0
2022-08-31 11:55:00,84.07,84.32,84.07,84.24,62667.0,83.9231,84.1727,83.9231,84.0928,62667.0
2022-08-31 12:00:00,84.24,84.27,84.04,84.09,51812.0,84.0928,84.1228,83.8932,83.9431,51812.0
2022-08-31 12:05:00,84.1,84.13,83.89,83.97,48426.0,83.9531,83.983,83.7434,83.8233,48426.0
2022-08-31 12:10:00,83.98,84.02,83.88,83.96,24258.0,83.8333,83.8732,83.7335,83.8133,24258.0
2022-08-31 12:15:00,83.96,84.16,83.96,84.03,40125.0,83.8133,84.013,83.8133,83.8832,40125.0
2022-08-31 12:20:00,83.99,84.01,83.84,83.87,42170.0,83.8433,83.8632,83.6935,83.7235,42170.0
2022-08-31 12:25:00,83.88,84.05,83.86,84.01,29009.0,83.7335,83.9032,83.7135,83.8632,29009.0
2022-08-31 12:30:00,84.01,84.02,83.82,83.88,51862.0,83.8632,83.8732,83.6736,83.7335,51862.0
2022-08-31 12:35:00,83.9,83.92,83.72,83.74,138482.0,83.7534,83.7734,83.5737,83.5937,138482.0
2022-08-31 12:40:00,83.74,83.74,83.5,83.56,136372.0,83.5937,83.5937,83.3541,83.414,136372.0
2022-08-31 12:45:00,83.56,83.76,83.55,83.74,29747.0,83.414,83.6137,83.404,83.5937,29747.0
2022-08-31 12:50:00,83.73,83.74,83.51,83.57,57615.0,83.5837,83.5937,83.3641,83.424,57615.0
2022-08-31 12:55:00,83.55,83.66,83.53,83.64,22814.0,83.404,83.5138,83.3841,83.4939,22814.0
2022-08-31 13:00:00,83.64,83.68,83.59,83.64,24066.0,83.4939,83.5338,83.444,83.4939,24066.0
2022-08-31 13:05:00,83.63,83.8,83.61,83.79,29299.0,83.4839,83.6536,83.4639,83.6436,29299.0
2022-08-31 13:10:00,83.79,83.91,83.75,83.85,39149.0,83.6436,83.7634,83.6037,83.7035,39149.0
2022-08-31 13:15:00,83.86,83.87,83.64,83.68,45308.0,83.7135,83.7235,83.4939,83.5338,45308.0
2022-08-31 13:20:00,83.68,83.7,83.49,83.49,57258.0,83.5338,83.5538,83.3441,83.3441,57258.0
2022-08-31 13:25:00,83.5,83.65,83.4,83.61,68586.0,83.3541,83.5039,83.2543,83.4639,68586.0
2022-08-31 13:30:00,83.61,83.67,83.47,83.64,65482.0,83.4639,83.5238,83.3242,83.4939,65482.0
2022-08-31 13:35:00,83.64,83.67,83.41,83.41,96474.0,83.4939,83.5238,83.2643,83.2643,96474.0
2022-08-31 13:40:00,83.43,83.46,83.31,83.43,70776.0,83.2842,83.3142,83.1644,83.2842,70776.0
2022-08-31 13:45:00,83.42,83.52,83.26,83.26,87128.0,83.2743,83.3741,83.1145,83.1145,87128.0
2022-08-31 13:50:00,83.26,83.42,83.25,83.4,40090.0,83.1145,83.2743,83.1046,83.2543,40090.0
2022-08-31 13:55:00,83.39,83.43,83.32,83.4,37297.0,83.2443,83.2842,83.1744,83.2543,37297.0
2022-08-31 14:00:00,83.39,83.53,83.37,83.45,37986.0,83.2443,83.3841,83.2243,83.3042,37986.0
2022-08-31 14:05:00,83.44,83.62,83.38,83.53,38614.0,83.2942,83.4739,83.2343,83.3841,38614.0
2022-08-31 14:10:00,83.54,83.56,83.35,83.38,33493.0,83.394,83.414,83.2044,83.2343,33493.0
2022-08-31 14:15:00,83.39,83.44,83.27,83.28,51632.0,83.2443,83.2942,83.1245,83.1345,51632.0
2022-08-31 14:20:00,83.27,83.39,83.22,83.35,73714.0,83.1245,83.2443,83.0746,83.2044,73714.0
2022-08-31 14:25:00,83.35,83.49,83.34,83.44,61141.0,83.2044,83.3441,83.1944,83.2942,61141.0
2022-08-31 14:30:00,83.43,83.48,83.17,83.34,90976.0,83.2842,83.3342,83.0247,83.1944,90976.0
2022-08-31 14:35:00,83.33,83.39,83.3,83.3,34844.0,83.1844,83.2443,83.1545,83.1545,34844.0
2022-08-31 14:40:00,83.3,83.41,83.28,83.36,35356.0,83.1545,83.2643,83.1345,83.2144,35356.0
2022-08-31 14:45:00,83.34,83.5,83.27,83.38,47971.0,83.1944,83.3541,83.1245,83.2343,47971.0
2022-08-31 14:50:00,83.37,83.59,83.36,83.5,114795.0,83.2243,83.444,83.2144,83.3541,114795.0
2022-08-31 14:55:00,83.5,83.53,83.39,83.52,54632.0,83.3541,83.3841,83.2443,83.3741,54632.0
2022-08-31 15:00:00,83.53,83.8,83.49,83.78,75699.0,83.3841,83.6536,83.3441,83.6336,75699.0
2022-08-31 15:05:00,83.76,84.01,83.71,83.92,105572.0,83.6137,83.8632,83.5638,83.7734,105572.0
2022-08-31 15:10:00,83.93,84.11,83.89,84.08,122103.0,83.7834,83.9631,83.7434,83.9331,122103.0
2022-08-31 15:15:00,84.07,84.21,83.96,83.96,71704.0,83.9231,84.0629,83.8133,83.8133,71704.0
2022-08-31 15:20:00,83.97,83.97,83.8,83.91,79581.0,83.8233,83.8233,83.6536,83.7634,79581.0
2022-08-31 15:25:00,83.92,84.05,83.87,83.99,73122.0,83.7734,83.9032,83.7235,83.8433,73122.0
2022-08-31 15:30:00,83.98,84.08,83.9,83.96,84982.0,83.8333,83.9331,83.7534,83.8133,84982.0
2022-08-31 15:35:00,83.94,84.03,83.9,83.97,80764.0,83.7933,83.8832,83.7534,83.8233,80764.0
2022-08-31 15:40:00,83.97,84.05,83.94,83.99,104678.0,83.8233,83.9032,83.7933,83.8433,104678.0
2022-08-31 15:45:00,83.98,84.03,83.84,83.99,140435.0,83.8333,83.8832,83.6935,83.8433,140435.0
2022-08-31 15:50:00,84.0,84.11,83.94,84.0,295276.0,83.8532,83.9631,83.7933,83.8532,295276.0
2022-08-31 15:55:00,84.0,84.03,83.66,83.7,371736.0,83.8532,83.8832,83.5138,83.5538,371736.0
2022-09-01 09:30:00,83.11,83.27,82.1,82.16,412220.0,82.9648,83.1245,81.9566,82.0165,412220.0
2022-09-01 09:35:00,82.12,82.76,82.1,82.58,230925.0,81.9765,82.6154,81.9566,82.4357,230925.0
2022-09-01 09:40:00,82.51,83.25,82.51,82.89,261977.0,82.3658,83.1046,82.3658,82.7452,261977.0
2022-09-01 09:45:00,82.88,83.05,82.57,82.66,152586.0,82.7352,82.9049,82.4257,82.5156,152586.0
2022-09-01 09:50:00,82.64,82.87,82.52,82.65,107338.0,82.4956,82.7252,82.3758,82.5056,107338.0
2022-09-01 09:55:00,82.61,82.65,82.33,82.4,122154.0,82.4657,82.5056,82.1862,82.256,122154.0
2022-09-01 10:00:00,82.39,82.48,82.12,82.34,127981.0,82.2461,82.3359,81.9765,82.1961,127981.0
2022-09-01 10:05:00,82.33,82.63,82.24,82.54,65082.0,82.1862,82.4856,82.0963,82.3958,65082.0
2022-09-01 10:10:00,82.52,82.59,82.24,82.24,113986.0,82.3758,82.4457,82.0963,82.0963,113986.0
2022-09-01 10:15:00,82.24,82.36,82.07,82.35,88935.0,82.0963,82.2161,81.9266,82.2061,88935.0
2022-09-01 10:20:00,82.35,82.8,82.3,82.8,177613.0,82.2061,82.6553,82.1562,82.6553,177613.0
2022-09-01 10:25:00,82.81,82.84,82.61,82.81,104924.0,82.6653,82.6953,82.4657,82.6653,104924.0
2022-09-01 10:30:00,82.82,82.82,82.48,82.59,97559.0,82.6753,82.6753,82.3359,82.4457,97559.0
2022-09-01 10:35:00,82.54,82.82,82.46,82.5,63829.0,82.3958,82.6753,82.3159,82.3559,63829.0
2022-09-01 10:40:00,82.48,82.61,82.45,82.47,75448.0,82.3359,82.4657,82.306,82.3259,75448.0
2022-09-01 10:45:00,82.45,82.48,82.34,82.42,94525.0,82.306,82.3359,82.1961,82.276,94525.0
2022-09-01 10:50:00,82.43,82.78,82.43,82.5,80219.0,82.286,82.6354,82.286,82.3559,80219.0
2022-09-01 10:55:00,82.5,82.66,82.48,82.54,53688.0,82.3559,82.5156,82.3359,82.3958,53688.0
2022-09-01 11:00:00,82.53,82.77,82.49,82.75,93207.0,82.3858,82.6254,82.3459,82.6054,93207.0
2022-09-01 11:05:00,82.75,83.16,82.75,82.92,189468.0,82.6054,83.0147,82.6054,82.7751,189468.0
2022-09-01 11:10:00,82.93,83.18,82.92,83.14,122094.0,82.7851,83.0347,82.7751,82.9947,122094.0
2022-09-01 11:15:00,83.16,83.2,82.97,83.04,82812.0,83.0147,83.0546,82.825,82.8949,82812.0
2022-09-01 11:20:00,83.04,83.07,82.76,82.85,73319.0,82.8949,82.9249,82.6154,82.7053,73319.0
2022-09-01 11:25:00,82.83,82.89,82.74,82.79,199388.0,82.6853,82.7452,82.5954,82.6454,199388.0
2022-09-01 11:30:00,82.77,83.11,82.7,83.06,124328.0,82.6254,82.9648,82.5555,82.9149,124328.0
2022-09-01 11:35:00,83.06,83.2,82.88,82.88,54990.0,82.9149,83.0546,82.7352,82.7352,54990.0
2022-09-01 11:40:00,82.88,82.91,82.53,82.55,45375.0,82.7352,82.7651,82.3858,82.4058,45375.0
2022-09-01 11:45:00,82.56,82.61,82.43,82.53,51643.0,82.4158,82.4657,82.286,82.3858,51643.0
2022-09-01 11:50:00,82.55,82.57,82.44,82.55,42160.0,82.4058,82.4257,82.296,82.4058,42160.0
2022-09-01 11:55:00,82.55,82.81,82.46,82.78,45534.0,82.4058,82.6653,82.3159,82.6354,45534.0
2022-09-01 12:00:00,82.78,83.06,82.77,82.99,104915.0,82.6354,82.9149,82.6254,82.845,104915.0
2022-09-01 12:05:00,82.99,83.13,82.85,83.07,49530.0,82.845,82.9848,82.7053,82.9249,49530.0
2022-09-01 12:10:00,83.08,83.16,82.99,83.16,81479.0,82.9349,83.0147,82.845,83.0147,81479.0
2022-09-01 12:15:00,83.16,83.28,83.07,83.14,74588.0,83.0147,83.1345,82.9249,82.9947,74588.0
2022-09-01 12:20:00,83.14,83.21,83.0,83.09,87813.0,82.9947,83.0646,82.855,82.9448,87813.0
2022-09-01 12:25:00,83.11,83.24,83.0,83.07,65425.0,82.9648,83.0946,82.855,82.9249,65425.0
2022-09-01 12:30:00,83.07,83.17,83.0,83.14,60574.0,82.9249,83.0247,82.855,82.9947,60574.0
2022-09-01 12:35:00,83.15,83.16,82.87,82.9,95187.0,83.0047,83.0147,82.7252,82.7552,95187.0
2022-09-01 12:40:00,82.91,83.05,82.87,83.02,43561.0,82.7651,82.9049,82.7252,82.875,43561.0
2022-09-01 12:45:00,83.02,83.09,82.89,83.09,88267.0,82.875,82.9448,82.7452,82.9448,88267.0
2022-09-01 12:50:00,83.09,83.11,83.01,83.05,25381.0,82.9448,82.9648,82.865,82.9049,25381.0
2022-09-01 12:55:00,83.07,83.15,82.96,83.08,51518.0,82.9249,83.0047,82.8151,82.9349,51518.0
2022-09-01 13:00:00,83.09,83.15,82.96,83.09,67252.0,82.9448,83.0047,82.8151,82.9448,67252.0
2022-09-01 13:05:00,83.08,83.28,83.05,83.26,65262.0,82.9349,83.1345,82.9049,83.1145,65262.0
2022-09-01 13:10:00,83.26,83.41,83.16,83.39,59476.0,83.1145,83.2643,83.0147,83.2443,59476.0
2022-09-01 13:15:00,83.39,83.45,83.31,83.36,108014.0,83.2443,83.3042,83.1644,83.2144,108014.0
2022-09-01 13:20:00,83.37,83.59,83.37,83.56,85789.0,83.2243,83.444,83.2243,83.414,85789.0
2022-09-01 13:25:00,83.55,83.86,83.49,83.83,154821.0,83.404,83.7135,83.3441,83.6835,154821.0
2022-09-01 13:30:00,83.82,84.04,83.73,84.01,176353.0,83.6736,83.8932,83.5837,83.8632,176353.0
2022-09-01 13:35:00,84.01,84.08,83.77,83.92,143784.0,83.8632,83.9331,83.6236,83.7734,143784.0
2022-09-01 13:40:00,83.94,83.96,83.74,83.84,68944.0,83.7933,83.8133,83.5937,83.6935,68944.0
2022-09-01 13:45:00,83.81,83.82,83.69,83.77,47444.0,83.6636,83.6736,83.5438,83.6236,47444.0
2022-09-01 13:50:00,83.77,83.9,83.65,83.73,54933.0,83.6236,83.7534,83.5039,83.5837,54933.0
2022-09-01 13:55:00,83.7,83.8,83.62,83.76,39459.0,83.5538,83.6536,83.4739,83.6137,39459.0
2022-09-01 14:00:00,83.75,83.81,83.64,83.81,71089.0,83.6037,83.6636,83.4939,83.6636,71089.0
2022-09-01 14:05:00,83.8,83.85,83.67,83.74,61665.0,83.6536,83.7035,83.5238,83.5937,61665.0
2022-09-01 14:10:00,83.75,83.78,83.65,83.72,60898.0,83.6037,83.6336,83.5039,83.5737,60898.0
2022-09-01 14:15:00,83.73,83.82,83.71,83.82,67054.0,83.5837,83.6736,83.5638,83.6736,67054.0
2022-09-01 14:20:00,83.81,84.05,83.81,84.02,68173.0,83.6636,83.9032,83.6636,83.8732,68173.0
2022-09-01 14:25:00,84.01,84.05,83.87,84.0,82976.0,83.8632,83.9032,83.7235,83.8532,82976.0
2022-09-01 14:30:00,84.01,84.41,84.0,84.36,77967.0,83.8632,84.2625,83.8532,84.2126,77967.0
2022-09-01 14:35:00,84.39,84.51,84.2,84.26,120486.0,84.2426,84.3624,84.0529,84.1128,120486.0
2022-09-01 14:40:00,84.23,84.48,84.22,84.27,118029.0,84.0828,84.3324,84.0729,84.1228,118029.0
2022-09-01 14:45:00,84.28,84.41,84.15,84.19,63497.0,84.1328,84.2625,84.003,84.0429,63497.0
2022-09-01 14:50:00,84.2,84.43,84.1,84.38,54020.0,84.0529,84.2825,83.9531,84.2326,54020.0
2022-09-01 14:55:00,84.38,84.41,84.16,84.24,39368.0,84.2326,84.2625,84.013,84.0928,39368.0
2022-09-01 15:00:00,84.25,84.3,84.1,84.14,111463.0,84.1028,84.1527,83.9531,83.993,111463.0
2022-09-01 15:05:00,84.14,84.64,84.12,84.6,161961.0,83.993,84.4921,83.973,84.4522,161961.0
2022-09-01 15:10:00,84.61,85.01,84.53,84.93,180490.0,84.4622,84.8615,84.3823,84.7816,180490.0
2022-09-01 15:15:00,84.92,85.01,84.71,84.71,99075.0,84.7716,84.8615,84.562,84.562,99075.0
2022-09-01 15:20:00,84.71,84.93,84.64,84.83,142251.0,84.562,84.7816,84.4921,84.6818,142251.0
2022-09-01 15:25:00,84.82,84.83,84.65,84.74,92896.0,84.6718,84.6818,84.5021,84.592,92896.0
2022-09-01 15:30:00,84.72,84.76,84.64,84.71,218956.0,84.572,84.6119,84.4921,84.562,218956.0
2022-09-01 15:35:00,84.7,84.75,84.56,84.69,189454.0,84.552,84.6019,84.4123,84.542,189454.0
2022-09-01 15:40:00,84.69,84.85,84.64,84.81,104646.0,84.542,84.7018,84.4921,84.6618,104646.0
2022-09-01 15:45:00,84.8,85.12,84.79,85.04,380709.0,84.6518,84.9713,84.6419,84.8914,380709.0
2022-09-01 15:50:00,85.06,85.4,85.03,85.33,245961.0,84.9114,85.2508,84.8814,85.1809,245961.0
2022-09-01 15:55:00,85.34,85.65,85.33,85.56,605450.0,85.1909,85.5004,85.1809,85.4105,605450.0
2022-09-02 09:30:00,86.59,86.77,84.97,85.47,855766.0,86.4387,86.6184,84.8215,85.3207,855766.0
2022-09-02 09:35:00,85.48,86.18,85.27,86.09,245683.0,85.3307,86.0294,85.121,85.9396,245683.0
2022-09-02 09:40:00,86.11,86.19,85.64,85.72,147308.0,85.9596,86.0394,85.4904,85.5702,147308.0
2022-09-02 09:45:00,85.73,86.15,85.61,86.12,173976.0,85.5802,85.9995,85.4604,85.9695,173976.0
2022-09-02 09:50:00,86.15,86.37,85.72,85.9,122749.0,85.9995,86.2191,85.5702,85.7499,122749.0
2022-09-02 09:55:00,85.88,86.16,85.54,85.54,88939.0,85.73,86.0095,85.3906,85.3906,88939.0
2022-09-02 10:00:00,85.57,85.62,85.11,85.36,91979.0,85.4205,85.4704,84.9613,85.2109,91979.0
2022-09-02 10:05:00,85.41,85.47,85.11,85.3,171643.0,85.2608,85.3207,84.9613,85.151,171643.0
2022-09-02 10:10:00,85.32,85.57,85.13,85.26,142696.0,85.1709,85.4205,84.9813,85.111,142696.0
2022-09-02 10:15:00,85.28,85.57,85.27,85.5,97438.0,85.131,85.4205,85.121,85.3506,97438.0
2022-09-02 10:20:00,85.47,85.76,85.37,85.67,51040.0,85.3207,85.6102,85.2209,85.5203,51040.0
2022-09-02 10:25:00,85.68,86.02,85.58,85.99,68525.0,85.5303,85.8697,85.4305,85.8398,68525.0
2022-09-02 10:30:00,86.0,86.42,86.0,86.17,109393.0,85.8497,86.269,85.8497,86.0195,109393.0
2022-09-02 10:35:00,86.17,86.49,86.15,86.43,66417.0,86.0195,86.3389,85.9995,86.279,66417.0
2022-09-02 10:40:00,86.45,86.48,86.05,86.21,56797.0,86.299,86.3289,85.8997,86.0594,56797.0
2022-09-02 10:45:00,86.24,86.35,86.09,86.21,69212.0,86.0893,86.1991,85.9396,86.0594,69212.0
2022-09-02 10:50:00,86.23,86.3,85.97,86.05,99008.0,86.0793,86.1492,85.8198,85.8997,99008.0
2022-09-02 10:55:00,86.05,86.17,85.88,86.1,72274.0,85.8997,86.0195,85.73,85.9496,72274.0
2022-09-02 11:00:00,86.09,86.26,85.92,86.18,62936.0,85.9396,86.1093,85.7699,86.0294,62936.0
2022-09-02 11:05:00,86.19,86.32,86.0,86.05,87319.0,86.0394,86.1692,85.8497,85.8997,87319.0
2022-09-02 11:10:00,86.05,86.36,86.02,86.27,51106.0,85.8997,86.2091,85.8697,86.1193,51106.0
2022-09-02 11:15:00,86.26,86.3,86.07,86.14,50530.0,86.1093,86.1492,85.9196,85.9895,50530.0
2022-09-02 11:20:00,86.12,86.32,86.09,86.27,146859.0,85.9695,86.1692,85.9396,86.1193,146859.0
2022-09-02 11:25:00,86.28,86.28,86.13,86.18,46229.0,86.1293,86.1293,85.9795,86.0294,46229.0
2022-09-02 11:30:00,86.18,86.25,86.09,86.22,113950.0,86.0294,86.0993,85.9396,86.0694,113950.0
2022-09-02 11:35:00,86.23,86.45,86.14,86.39,42737.0,86.0793,86.299,85.9895,86.2391,42737.0
2022-09-02 11:40:00,86.41,86.44,86.21,86.29,83557.0,86.259,86.289,86.0594,86.1392,83557.0
2022-09-02 11:45:00,86.31,86.64,86.27,86.6,58220.0,86.1592,86.4886,86.1193,86.4487,58220.0
2022-09-02 11:50:00,86.59,86.6,86.23,86.32,49211.0,86.4387,86.4487,86.0793,86.1692,49211.0
2022-09-02 11:55:00,86.33,86.47,86.29,86.46,24831.0,86.1792,86.3189,86.1392,86.3089,24831.0
2022-09-02 12:00:00,86.46,86.53,86.39,86.47,41463.0,86.3089,86.3788,86.2391,86.3189,41463.0
2022-09-02 12:05:00,86.47,86.48,86.07,86.2,95644.0,86.3189,86.3289,85.9196,86.0494,95644.0
2022-09-02 12:10:00,86.2,86.2,85.99,86.04,118187.0,86.0494,86.0494,85.8398,85.8897,118187.0
2022-09-02 12:15:00,86.03,86.07,85.77,85.78,129173.0,85.8797,85.9196,85.6202,85.6301,129173.0
2022-09-02 12:20:00,85.77,85.86,85.55,85.74,124765.0,85.6202,85.71,85.4005,85.5902,124765.0
2022-09-02 12:25:00,85.73,85.8,85.39,85.44,108579.0,85.5802,85.6501,85.2408,85.2907,108579.0
2022-09-02 12:30:00,85.42,85.42,85.05,85.19,222974.0,85.2708,85.2708,84.9014,85.0412,222974.0
2022-09-02 12:35:00,85.17,85.19,84.95,85.17,91884.0,85.0212,85.0412,84.8016,85.0212,91884.0
2022-09-02 12:40:00,85.15,85.2,84.98,85.01,129645.0,85.0012,85.0511,84.8315,84.8615,129645.0
2022-09-02 12:45:00,85.0,85.08,84.86,84.92,87339.0,84.8515,84.9314,84.7117,84.7716,87339.0
2022-09-02 12:50:00,84.91,84.94,84.62,84.9,164660.0,84.7617,84.7916,84.4722,84.7517,164660.0
2022-09-02 12:55:00,84.9,84.99,84.72,84.9,105344.0,84.7517,84.8415,84.572,84.7517,105344.0
2022-09-02 13:00:00,84.87,84.87,84.49,84.68,174387.0,84.7217,84.7217,84.3424,84.5321,174387.0
2022-09-02 13:05:00,84.66,84.77,84.5,84.61,80810.0,84.5121,84.6219,84.3524,84.4622,80810.0
2022-09-02 13:10:00,84.58,84.66,84.5,84.62,51185.0,84.4322,84.5121,84.3524,84.4722,51185.0
2022-09-02 13:15:00,84.61,84.73,84.5,84.63,92021.0,84.4622,84.582,84.3524,84.4821,92021.0
2022-09-02 13:20:00,84.59,84.59,84.14,84.17,113017.0,84.4422,84.4422,83.993,84.0229,113017.0
2022-09-02 13:25:00,84.17,84.25,84.03,84.21,85214.0,84.0229,84.1028,83.8832,84.0629,85214.0
2022-09-02 13:30:00,84.18,84.33,84.13,84.18,70806.0,84.0329,84.1827,83.983,84.0329,70806.0
2022-09-02 13:35:00,84.17,84.4,84.04,84.31,87414.0,84.0229,84.2525,83.8932,84.1627,87414.0
2022-09-02 13:40:00,84.29,84.5,84.23,84.45,21828.0,84.1427,84.3524,84.0828,84.3025,21828.0
2022-09-02 13:45:00,84.43,84.54,84.03,84.03,88438.0,84.2825,84.3923,83.8832,83.8832,88438.0
2022-09-02 13:50:00,84.01,84.06,83.83,83.96,101512.0,83.8632,83.9131,83.6835,83.8133,101512.0
2022-09-02 13:55:00,83.95,84.03,83.83,83.98,31913.0,83.8033,83.8832,83.6835,83.8333,31913.0
2022-09-02 14:00:00,83.97,84.04,83.72,83.9,159943.0,83.8233,83.8932,83.5737,83.7534,159943.0
2022-09-02 14:05:00,83.88,84.15,83.82,84.08,50184.0,83.7335,84.003,83.6736,83.9331,50184.0
2022-09-02 14:10:00,84.09,84.09,83.9,83.93,94684.0,83.9431,83.9431,83.7534,83.7834,94684.0
2022-09-02 14:15:00,83.93,83.98,83.88,83.92,27552.0,83.7834,83.8333,83.7335,83.7734,27552.0
2022-09-02 14:20:00,83.91,83.99,83.8,83.81,27289.0,83.7634,83.8433,83.6536,83.6636,27289.0
2022-09-02 14:25:00,83.84,84.15,83.82,84.15,61743.0,83.6935,84.003,83.6736,84.003,61743.0
2022-09-02 14:30:00,84.12,84.12,83.93,83.97,44162.0,83.973,83.973,83.7834,83.8233,44162.0
2022-09-02 14:35:00,83.94,84.17,83.93,84.11,37821.0,83.7933,84.0229,83.7834,83.9631,37821.0
2022-09-02 14:40:00,84.11,84.19,83.9,84.02,34513.0,83.9631,84.0429,83.7534,83.8732,34513.0
2022-09-02 14:45:00,84.01,84.08,83.92,83.95,45083.0,83.8632,83.9331,83.7734,83.8033,45083.0
2022-09-02 14:50:00,83.95,84.07,83.92,83.98,92775.0,83.8033,83.9231,83.7734,83.8333,92775.0
2022-09-02 14:55:00,83.97,84.0,83.81,83.94,118333.0,83.8233,83.8532,83.6636,83.7933,118333.0
2022-09-02 15:00:00,83.93,84.32,83.9,84.22,57826.0,83.7834,84.1727,83.7534,84.0729,57826.0
2022-09-02 15:05:00,84.22,84.41,84.21,84.31,51345.0,84.0729,84.2625,84.0629,84.1627,51345.0
2022-09-02 15:10:00,84.31,84.42,84.16,84.24,57246.0,84.1627,84.2725,84.013,84.0928,57246.0
2022-09-02 15:15:00,84.25,84.39,84.07,84.19,39906.0,84.1028,84.2426,83.9231,84.0429,39906.0
2022-09-02 15:20:00,84.19,84.26,83.85,83.89,87974.0,84.0429,84.1128,83.7035,83.7434,87974.0
2022-09-02 15:25:00,83.9,83.93,83.82,83.85,128948.0,83.7534,83.7834,83.6736,83.7035,128948.0
2022-09-02 15:30:00,83.83,83.86,83.56,83.56,171765.0,83.6835,83.7135,83.414,83.414,171765.0
2022-09-02 15:35:00,83.56,83.57,83.41,83.45,244907.0,83.414,83.424,83.2643,83.3042,244907.0
2022-09-02 15:40:00,83.46,83.46,83.25,83.29,123160.0,83.3142,83.3142,83.1046,83.1445,123160.0
2022-09-02 15:45:00,83.28,83.73,83.28,83.62,228949.0,83.1345,83.5837,83.1345,83.4739,228949.0
2022-09-02 15:50:00,83.61,83.75,83.48,83.74,269143.0,83.4639,83.6037,83.3342,83.5937,269143.0
2022-09-02 15:55:00,83.75,83.82,83.54,83.77,521918.0,83.6037,83.6736,83.394,83.6236,521918.0
2022-09-06 09:30:00,83.91,84.15,82.58,82.67,277925.0,83.7634,84.003,82.4357,82.5256,277925.0
2022-09-06 09:35:00,82.65,83.09,82.52,82.67,235959.0,82.5056,82.9448,82.3758,82.5256,235959.0
2022-09-06 09:40:00,82.69,82.98,82.6,82.84,156280.0,82.5455,82.835,82.4557,82.6953,156280.0
2022-09-06 09:45:00,82.83,83.13,82.66,82.88,264234.0,82.6853,82.9848,82.5156,82.7352,264234.0
2022-09-06 09:50:00,82.88,83.16,82.84,83.0,105320.0,82.7352,83.0147,82.6953,82.855,105320.0
2022-09-06 09:55:00,82.99,83.01,82.6,82.78,140258.0,82.845,82.865,82.4557,82.6354,140258.0
2022-09-06 10:00:00,82.77,82.79,82.18,82.37,271263.0,82.6254,82.6454,82.0364,82.2261,271263.0
2022-09-06 10:05:00,82.36,82.6,82.34,82.58,97956.0,82.2161,82.4557,82.1961,82.4357,97956.0
2022-09-06 10:10:00,82.57,82.74,82.34,82.54,219199.0,82.4257,82.5954,82.1961,82.3958,219199.0
2022-09-06 10:15:00,82.56,82.69,82.33,82.39,116575.0,82.4158,82.5455,82.1862,82.2461,116575.0
2022-09-06 10:20:00,82.37,82.4,81.87,81.98,203960.0,82.2261,82.256,81.727,81.8368,203960.0
2022-09-06 10:25:00,81.98,82.4,81.9,82.04,304041.0,81.8368,82.256,81.7569,81.8967,304041.0
2022-09-06 10:30:00,82.03,82.04,81.72,81.92,134379.0,81.8867,81.8967,81.5772,81.7769,134379.0
2022-09-06 10:35:00,81.95,82.62,81.95,82.59,141387.0,81.8068,82.4757,81.8068,82.4457,141387.0
2022-09-06 10:40:00,82.58,82.95,82.58,82.82,233493.0,82.4357,82.8051,82.4357,82.6753,233493.0
2022-09-06 10:45:00,82.79,82.82,82.59,82.73,100881.0,82.6454,82.6753,82.4457,82.5855,100881.0
2022-09-06 10:50:00,82.7,83.19,82.6,82.8,143390.0,82.5555,83.0447,82.4557,82.6553,143390.0
2022-09-06 10:55:00,82.83,83.02,82.76,82.97,128089.0,82.6853,82.875,82.6154,82.825,128089.0
2022-09-06 11:00:00,82.96,82.97,82.67,82.76,56939.0,82.8151,82.825,82.5256,82.6154,56939.0
2022-09-06 11:05:00,82.75,83.19,82.71,83.0,128943.0,82.6054,83.0447,82.5655,82.855,128943.0
2022-09-06 11:10:00,83.01,83.03,82.77,82.87,60782.0,82.865,82.8849,82.6254,82.7252,60782.0
2022-09-06 11:15:00,82.93,82.96,82.74,82.9,80036.0,82.7851,82.8151,82.5954,82.7552,80036.0
2022-09-06 11:20:00,82.91,82.97,82.8,82.89,108767.0,82.7651,82.825,82.6553,82.7452,108767.0
2022-09-06 11:25:00,82.87,82.98,82.5,82.59,99739.0,82.7252,82.835,82.3559,82.4457,99739.0
2022-09-06 11:30:00,82.59,82.62,82.32,82.41,105856.0,82.4457,82.4757,82.1762,82.266,105856.0
2022-09-06 11:35:00,82.43,82.5,82.12,82.2,151870.0,82.286,82.3559,81.9765,82.0564,151870.0
2022-09-06 11:40:00,82.19,82.57,82.12,82.12,218736.0,82.0464,82.4257,81.9765,81.9765,218736.0
2022-09-06 11:45:00,82.13,82.25,81.99,82.0,42962.0,81.9865,82.1063,81.8468,81.8567,42962.0
2022-09-06 11:50:00,82.05,82.41,82.04,82.37,65635.0,81.9067,82.266,81.8967,82.2261,65635.0
2022-09-06 11:55:00,82.36,82.45,82.24,82.29,52368.0,82.2161,82.306,82.0963,82.1462,52368.0
2022-09-06 12:00:00,82.28,82.62,82.23,82.43,88435.0,82.1362,82.4757,82.0863,82.286,88435.0
2022-09-06 12:05:00,82.44,82.62,82.32,82.38,75408.0,82.296,82.4757,82.1762,82.2361,75408.0
2022-09-06 12:10:00,82.38,82.58,82.35,82.55,57320.0,82.2361,82.4357,82.2061,82.4058,57320.0
2022-09-06 12:15:00,82.49,82.5,82.25,82.29,85869.0,82.3459,82.3559,82.1063,82.1462,85869.0
2022-09-06 12:20:00,82.3,82.34,82.22,82.24,91673.0,82.1562,82.1961,82.0764,82.0963,91673.0
2022-09-06 12:25:00,82.22,82.58,82.2,82.53,56655.0,82.0764,82.4357,82.0564,82.3858,56655.0
2022-09-06 12:30:00,82.53,82.56,82.05,82.09,99430.0,82.3858,82.4158,81.9067,81.9466,99430.0
2022-09-06 12:35:00,82.08,82.14,81.88,81.97,65260.0,81.9366,81.9965,81.7369,81.8268,65260.0
2022-09-06 12:40:00,81.98,82.08,81.84,82.05,147356.0,81.8368,81.9366,81.697,81.9067,147356.0
2022-09-06 12:45:00,82.06,82.07,81.76,81.79,87591.0,81.9166,81.9266,81.6172,81.6471,87591.0
2022-09-06 12:50:00,81.8,81.9,81.73,81.84,45951.0,81.6571,81.7569,81.5872,81.697,45951.0
2022-09-06 12:55:00,81.84,82.06,81.8,81.98,32788.0,81.697,81.9166,81.6571,81.8368,32788.0
2022-09-06 13:00:00,82.0,82.06,81.77,81.86,72769.0,81.8567,81.9166,81.6271,81.717,72769.0
2022-09-06 13:05:00,81.86,81.86,81.51,81.53,65042.0,81.717,81.717,81.3676,81.3876,65042.0
2022-09-06 13:10:00,81.51,81.55,81.37,81.39,69089.0,81.3676,81.4075,81.2278,81.2478,69089.0
2022-09-06 13:15:00,81.36,81.54,81.36,81.5,67023.0,81.2179,81.3975,81.2179,81.3576,67023.0
2022-09-06 13:20:00,81.47,81.56,81.29,81.29,63145.0,81.3277,81.4175,81.148,81.148,63145.0
2022-09-06 13:25:00,81.3,81.38,81.16,81.24,68603.0,81.158,81.2378,81.0182,81.0981,68603.0
2022-09-06 13:30:00,81.24,81.51,81.23,81.46,67264.0,81.0981,81.3676,81.0881,81.3177,67264.0
2022-09-06 13:35:00,81.43,81.61,81.3,81.58,44326.0,81.2877,81.4674,81.158,81.4375,44326.0
2022-09-06 13:40:00,81.58,81.66,81.4,81.66,31393.0,81.4375,81.5173,81.2578,81.5173,31393.0
2022-09-06 13:45:00,81.65,81.71,81.43,81.44,29082.0,81.5073,81.5672,81.2877,81.2977,29082.0
2022-09-06 13:50:00,81.44,81.48,81.32,81.46,66454.0,81.2977,81.3376,81.1779,81.3177,66454.0
2022-09-06 13:55:00,81.5,81.71,81.48,81.67,108439.0,81.3576,81.5672,81.3376,81.5273,108439.0
2022-09-06 14:00:00,81.66,81.79,81.63,81.75,54602.0,81.5173,81.6471,81.4874,81.6072,54602.0
2022-09-06 14:05:00,81.75,82.05,81.71,81.91,61244.0,81.6072,81.9067,81.5672,81.7669,61244.0
2022-09-06 14:10:00,81.92,82.2,81.92,82.14,106501.0,81.7769,82.0564,81.7769,81.9965,106501.0
2022-09-06 14:15:00,82.13,82.15,81.95,82.02,42590.0,81.9865,82.0065,81.8068,81.8767,42590.0
2022-09-06 14:20:00,82.02,82.11,82.01,82.09,28035.0,81.8767,81.9665,81.8667,81.9466,28035.0
2022-09-06 14:25:00,82.09,82.12,82.05,82.1,31002.0,81.9466,81.9765,81.9067,81.9566,31002.0
2022-09-06 14:30:00,82.09,82.2,81.9,82.12,102049.0,81.9466,82.0564,81.7569,81.9765,102049.0
2022-09-06 14:35:00,82.13,82.36,82.08,82.2,47166.0,81.9865,82.2161,81.9366,82.0564,47166.0
2022-09-06 14:40:00,82.21,82.24,81.97,82.01,104921.0,82.0664,82.0963,81.8268,81.8667,104921.0
2022-09-06 14:45:00,82.01,82.15,81.91,82.11,86975.0,81.8667,82.0065,81.7669,81.9665,86975.0
2022-09-06 14:50:00,82.12,82.13,81.99,82.09,52889.0,81.9765,81.9865,81.8468,81.9466,52889.0
2022-09-06 14:55:00,82.1,82.32,81.99,82.01,59641.0,81.9566,82.1762,81.8468,81.8667,59641.0
2022-09-06 15:00:00,82.02,82.14,81.75,81.82,82526.0,81.8767,81.9965,81.6072,81.6771,82526.0
2022-09-06 15:05:00,81.83,82.05,81.8,82.03,93175.0,81.687,81.9067,81.6571,81.8867,93175.0
2022-09-06 15:10:00,82.03,82.03,81.77,81.81,79177.0,81.8867,81.8867,81.6271,81.6671,79177.0
2022-09-06 15:15:00,81.8,81.99,81.72,81.74,142151.0,81.6571,81.8468,81.5772,81.5972,142151.0
2022-09-06 15:20:00,81.73,81.76,81.51,81.67,106445.0,81.5872,81.6172,81.3676,81.5273,106445.0
2022-09-06 15:25:00,81.66,81.71,81.45,81.47,60055.0,81.5173,81.5672,81.3077,81.3277,60055.0
2022-09-06 15:30:00,81.46,81.46,81.2,81.39,131219.0,81.3177,81.3177,81.0581,81.2478,131219.0
2022-09-06 15:35:00,81.39,81.41,81.22,81.25,126697.0,81.2478,81.2678,81.0781,81.108,126697.0
2022-09-06 15:40:00,81.25,81.51,81.25,81.4,105726.0,81.108,81.3676,81.108,81.2578,105726.0
2022-09-06 15:45:00,81.4,81.47,81.28,81.38,115040.0,81.2578,81.3277,81.138,81.2378,115040.0
2022-09-06 15:50:00,81.38,81.38,81.16,81.31,227230.0,81.2378,81.2378,81.0182,81.1679,227230.0
2022-09-06 15:55:00,81.3,81.36,81.17,81.36,487943.0,81.158,81.2179,81.0282,81.2179,487943.0
2022-09-07 09:30:00,81.3,81.87,81.09,81.86,217218.0,81.158,81.727,80.9483,81.717,217218.0
2022-09-07 09:35:00,81.85,82.07,81.72,81.92,248423.0,81.707,81.9266,81.5772,81.7769,248423.0
2022-09-07 09:40:00,81.98,82.37,81.96,82.21,193189.0,81.8368,82.2261,81.8168,82.0664,193189.0
2022-09-07 09:45:00,82.21,82.5,82.09,82.12,291078.0,82.0664,82.3559,81.9466,81.9765,291078.0
2022-09-07 09:50:00,82.11,82.14,81.76,82.04,127912.0,81.9665,81.9965,81.6172,81.8967,127912.0
2022-09-07 09:55:00,81.97,82.4,81.93,82.0,167680.0,81.8268,82.256,81.7869,81.8567,167680.0
2022-09-07 10:00:00,82.01,82.39,81.84,82.34,139351.0,81.8667,82.2461,81.697,82.1961,139351.0
2022-09-07 10:05:00,82.37,82.91,82.36,82.79,213939.0,82.2261,82.7651,82.2161,82.6454,213939.0
2022-09-07 10:10:00,82.81,83.0,82.74,82.89,141729.0,82.6653,82.855,82.5954,82.7452,141729.0
2022-09-07 10:15:00,82.88,82.96,82.61,82.83,169258.0,82.7352,82.8151,82.4657,82.6853,169258.0
2022-09-07 10:20:00,82.83,82.9,82.67,82.72,117854.0,82.6853,82.7552,82.5256,82.5755,117854.0
2022-09-07 10:25:00,82.7,83.44,82.65,83.33,294938.0,82.5555,83.2942,82.5056,83.1844,294938.0
2022-09-07 10:30:00,83.35,83.5,83.11,83.16,137747.0,83.2044,83.3541,82.9648,83.0147,137747.0
2022-09-07 10:35:00,83.15,83.31,83.05,83.2,89651.0,83.0047,83.1644,82.9049,83.0546,89651.0
2022-09-07 10:40:00,83.19,83.19,82.8,82.87,126002.0,83.0447,83.0447,82.6553,82.7252,126002.0
2022-09-07 10:45:00,82.87,82.94,82.76,82.89,56015.0,82.7252,82.7951,82.6154,82.7452,56015.0
2022-09-07 10:50:00,82.88,83.0,82.76,82.95,105147.0,82.7352,82.855,82.6154,82.8051,105147.0
2022-09-07 10:55:00,82.94,83.13,82.93,82.95,91182.0,82.7951,82.9848,82.7851,82.8051,91182.0
2022-09-07 11:00:00,82.96,83.15,82.87,83.12,107110.0,82.8151,83.0047,82.7252,82.9748,107110.0
2022-09-07 11:05:00,83.12,83.12,82.81,82.94,84806.0,82.9748,82.9748,82.6653,82.7951,84806.0
2022-09-07 11:10:00,82.95,83.18,82.9,83.05,91372.0,82.8051,83.0347,82.7552,82.9049,91372.0
2022-09-07 11:15:00,83.04,83.08,82.79,82.95,75014.0,82.8949,82.9349,82.6454,82.8051,75014.0
2022-09-07 11:20:00,82.95,83.01,82.8,82.97,52875.0,82.8051,82.865,82.6553,82.825,52875.0
2022-09-07 11:25:00,82.97,83.04,82.87,82.87,65956.0,82.825,82.8949,82.7252,82.7252,65956.0
2022-09-07 11:30:00,82.9,82.97,82.79,82.81,67015.0,82.7552,82.825,82.6454,82.6653,67015.0
2022-09-07 11:35:00,82.85,82.93,82.78,82.83,35256.0,82.7053,82.7851,82.6354,82.6853,35256.0
2022-09-07 11:40:00,82.84,83.01,82.81,82.89,42173.0,82.6953,82.865,82.6653,82.7452,42173.0
2022-09-07 11:45:00,82.87,83.13,82.87,83.06,57646.0,82.7252,82.9848,82.7252,82.9149,57646.0
2022-09-07 11:50:00,83.07,83.24,83.06,83.23,51088.0,82.9249,83.0946,82.9149,83.0846,51088.0
2022-09-07 11:55:00,83.24,83.28,83.06,83.12,67796.0,83.0946,83.1345,82.9149,82.9748,67796.0
2022-09-07 12:00:00,83.13,83.17,83.09,83.14,32775.0,82.9848,83.0247,82.9448,82.9947,32775.0
2022-09-07 12:05:00,83.13,83.14,82.98,83.12,29592.0,82.9848,82.9947,82.835,82.9748,29592.0
2022-09-07 12:10:00,83.09,83.14,82.95,83.0,21859.0,82.9448,82.9947,82.8051,82.855,21859.0
2022-09-07 12:15:00,83.01,83.01,82.66,82.69,37260.0,82.865,82.865,82.5156,82.5455,37260.0
2022-09-07 12:20:00,82.66,82.7,82.55,82.69,96976.0,82.5156,82.5555,82.4058,82.5455,96976.0
2022-09-07 12:25:00,82.7,82.82,82.58,82.78,77178.0,82.5555,82.6753,82.4357,82.6354,77178.0
2022-09-07 12:30:00,82.76,82.9,82.69,82.9,32222.0,82.6154,82.7552,82.5455,82.7552,32222.0
2022-09-07 12:35:00,82.88,83.04,82.83,83.03,22103.0,82.7352,82.8949,82.6853,82.8849,22103.0
2022-09-07 12:40:00,83.02,83.23,83.01,83.17,50883.0,82.875,83.0846,82.865,83.0247,50883.0
2022-09-07 12:45:00,83.18,83.21,82.94,82.97,90674.0,83.0347,83.0646,82.7951,82.825,90674.0
2022-09-07 12:50:00,82.98,83.05,82.95,83.03,66889.0,82.835,82.9049,82.8051,82.8849,66889.0
2022-09-07 12:55:00,83.02,83.16,82.98,83.14,46690.0,82.875,83.0147,82.835,82.9947,46690.0
2022-09-07 13:00:00,83.14,83.35,83.14,83.31,54701.0,82.9947,83.2044,82.9947,83.1644,54701.0
2022-09-07 13:05:00,83.32,83.35,83.17,83.24,46137.0,83.1744,83.2044,83.0247,83.0946,46137.0
2022-09-07 13:10:00,83.25,83.36,83.21,83.36,49992.0,83.1046,83.2144,83.0646,83.2144,49992.0
2022-09-07 13:15:00,83.37,83.38,83.23,83.28,41810.0,83.2243,83.2343,83.0846,83.1345,41810.0
2022-09-07 13:20:00,83.28,83.5,83.26,83.39,69349.0,83.1345,83.3541,83.1145,83.2443,69349.0
2022-09-07 13:25:00,83.4,83.5,83.35,83.46,76454.0,83.2543,83.3541,83.2044,83.3142,76454.0
2022-09-07 13:30:00,83.45,83.73,83.45,83.72,155008.0,83.3042,83.5837,83.3042,83.5737,155008.0
2022-09-07 13:35:00,83.71,83.83,83.7,83.75,99553.0,83.5638,83.6835,83.5538,83.6037,99553.0
2022-09-07 13:40:00,83.74,84.0,83.71,83.93,100841.0,83.5937,83.8532,83.5638,83.7834,100841.0
2022-09-07 13:45:00,83.91,83.98,83.8,83.91,141766.0,83.7634,83.8333,83.6536,83.7634,141766.0
2022-09-07 13:50:00,83.91,84.06,83.88,84.04,127710.0,83.7634,83.9131,83.7335,83.8932,127710.0
2022-09-07 13:55:00,84.05,84.14,84.02,84.14,50303.0,83.9032,83.993,83.8732,83.993,50303.0
2022-09-07 14:00:00,84.15,84.26,84.1,84.18,95381.0,84.003,84.1128,83.9531,84.0329,95381.0
2022-09-07 14:05:00,84.19,84.23,83.96,83.99,77371.0,84.0429,84.0828,83.8133,83.8433,77371.0
2022-09-07 14:10:00,84.01,84.07,83.92,83.98,54577.0,83.8632,83.9231,83.7734,83.8333,54577.0
2022-09-07 14:15:00,83.98,84.09,83.86,83.96,83550.0,83.8333,83.9431,83.7135,83.8133,83550.0
2022-09-07 14:20:00,83.97,84.01,83.87,83.93,39277.0,83.8233,83.8632,83.7235,83.7834,39277.0
2022-09-07 14:25:00,83.92,84.09,83.89,84.04,29953.0,83.7734,83.9431,83.7434,83.8932,29953.0
2022-09-07 14:30:00,84.03,84.19,83.98,84.19,90733.0,83.8832,84.0429,83.8333,84.0429,90733.0
2022-09-07 14:35:00,84.19,84.28,84.16,84.23,73165.0,84.0429,84.1328,84.013,84.0828,73165.0
2022-09-07 14:40:00,84.2,84.47,84.2,84.38,52398.0,84.0529,84.3224,84.0529,84.2326,52398.0
2022-09-07 14:45:00,84.39,84.47,84.39,84.43,49445.0,84.2426,84.3224,84.2426,84.2825,49445.0
2022-09-07 14:50:00,84.41,84.58,84.4,84.55,47061.0,84.2625,84.4322,84.2525,84.4023,47061.0
2022-09-07 14:55:00,84.57,84.6,84.5,84.57,58871.0,84.4222,84.4522,84.3524,84.4222,58871.0
2022-09-07 15:00:00,84.57,84.64,84.46,84.51,73551.0,84.4222,84.4921,84.3124,84.3624,73551.0
2022-09-07 15:05:00,84.51,84.54,84.33,84.53,108985.0,84.3624,84.3923,84.1827,84.3823,108985.0
2022-09-07 15:10:00,84.53,84.57,84.36,84.39,73803.0,84.3823,84.4222,84.2126,84.2426,73803.0
2022-09-07 15:15:00,84.39,84.53,84.33,84.36,107266.0,84.2426,84.3823,84.1827,84.2126,107266.0
2022-09-07 15:20:00,84.35,84.45,84.31,84.37,88403.0,84.2026,84.3025,84.1627,84.2226,88403.0
2022-09-07 15:25:00,84.37,84.62,84.29,84.56,151944.0,84.2226,84.4722,84.1427,84.4123,151944.0
2022-09-07 15:30:00,84.55,84.69,84.51,84.69,267155.0,84.4023,84.542,84.3624,84.542,267155.0
2022-09-07 15:35:00,84.69,84.7,84.5,84.56,98812.0,84.542,84.552,84.3524,84.4123,98812.0
2022-09-07 15:40:00,84.55,84.58,84.39,84.5,154300.0,84.4023,84.4322,84.2426,84.3524,154300.0
2022-09-07 15:45:00,84.51,84.78,84.48,84.78,304116.0,84.3624,84.6319,84.3324,84.6319,304116.0
2022-09-07 15:50:00,84.78,84.91,84.62,84.73,499623.0,84.6319,84.7617,84.4722,84.582,499623.0
2022-09-07 15:55:00,84.73,84.96,84.65,84.81,741404.0,84.582,84.8116,84.5021,84.6618,741404.0
2022-09-08 09:30:00,84.06,84.87,84.06,84.75,359983.0,83.9131,84.7217,83.9131,84.6019,359983.0
2022-09-08 09:35:00,84.76,85.03,84.44,84.98,243787.0,84.6119,84.8814,84.2925,84.8315,243787.0
2022-09-08 09:40:00,84.97,85.51,84.57,85.35,301799.0,84.8215,85.3606,84.4222,85.2009,301799.0
2022-09-08 09:45:00,85.38,86.1,85.3,86.08,345668.0,85.2308,85.9496,85.151,85.9296,345668.0
2022-09-08 09:50:00,86.08,86.81,86.06,86.77,641997.0,85.9296,86.6583,85.9096,86.6184,641997.0
2022-09-08 09:55:00,86.76,86.99,86.42,86.69,390699.0,86.6084,86.838,86.269,86.5385,390699.0
2022-09-08 10:00:00,86.69,86.74,86.0,86.11,278415.0,86.5385,86.5885,85.8497,85.9596,278415.0
2022-09-08 10:05:00,86.11,86.46,86.04,86.17,222360.0,85.9596,86.3089,85.8897,86.0195,222360.0
2022-09-08 10:10:00,86.12,86.34,85.95,86.09,213209.0,85.9695,86.1892,85.7998,85.9396,213209.0
2022-09-08 10:15:00,86.1,86.81,85.99,86.8,166507.0,85.9496,86.6583,85.8398,86.6484,166507.0
2022-09-08 10:20:00,86.77,86.82,86.2,86.24,188224.0,86.6184,86.6683,86.0494,86.0893,188224.0
2022-09-08 10:25:00,86.23,86.4,86.11,86.4,164211.0,86.0793,86.2491,85.9596,86.2491,164211.0
2022-09-08 10:30:00,86.39,86.72,86.32,86.5,215146.0,86.2391,86.5685,86.1692,86.3489,215146.0
2022-09-08 10:35:00,86.52,86.98,86.45,86.84,229561.0,86.3688,86.828,86.299,86.6883,229561.0
2022-09-08 10:40:00,86.84,86.89,86.68,86.79,84168.0,86.6883,86.7382,86.5286,86.6384,84168.0
2022-09-08 10:45:00,86.78,86.85,86.61,86.78,44091.0,86.6284,86.6983,86.4587,86.6284,44091.0
2022-09-08 10:50:00,86.79,87.01,86.67,86.98,85571.0,86.6384,86.858,86.5186,86.828,85571.0
2022-09-08 10:55:00,86.97,87.12,86.79,87.08,102351.0,86.8181,86.9678,86.6384,86.9279,102351.0
2022-09-08 11:00:00,87.06,87.35,86.96,87.0,148411.0,86.9079,87.1974,86.8081,86.848,148411.0
2022-09-08 11:05:00,87.01,87.12,86.91,86.99,66116.0,86.858,86.9678,86.7582,86.838,66116.0
2022-09-08 11:10:00,87.01,87.29,86.96,87.26,84993.0,86.858,87.1375,86.8081,87.1075,84993.0
2022-09-08 11:15:00,87.24,87.32,87.12,87.28,83109.0,87.0876,87.1674,86.9678,87.1275,83109.0
2022-09-08 11:20:00,87.27,87.36,87.08,87.12,87686.0,87.1175,87.2074,86.9279,86.9678,87686.0
2022-09-08 11:25:00,87.12,87.18,87.02,87.11,52980.0,86.9678,87.0277,86.868,86.9578,52980.0
2022-09-08 11:30:00,87.12,87.22,87.07,87.11,132984.0,86.9678,87.0676,86.9179,86.9578,132984.0
2022-09-08 11:35:00,87.11,87.14,86.7,86.7,124494.0,86.9578,86.9878,86.5485,86.5485,124494.0
2022-09-08 11:40:00,86.71,86.82,86.6,86.75,157187.0,86.5585,86.6683,86.4487,86.5984,157187.0
2022-09-08 11:45:00,86.74,86.93,86.69,86.75,48483.0,86.5885,86.7781,86.5385,86.5984,48483.0
2022-09-08 11:50:00,86.76,86.87,86.7,86.84,75065.0,86.6084,86.7182,86.5485,86.6883,75065.0
2022-09-08 11:55:00,86.84,86.98,86.8,86.86,103832.0,86.6883,86.828,86.6484,86.7082,103832.0
2022-09-08 12:00:00,86.85,86.9,86.02,86.02,142163.0,86.6983,86.7482,85.8697,85.8697,142163.0
2022-09-08 12:05:00,86.02,86.05,85.78,85.86,272210.0,85.8697,85.8997,85.6301,85.71,272210.0
2022-09-08 12:10:00,85.86,85.86,85.56,85.75,104510.0,85.71,85.71,85.4105,85.6002,104510.0
2022-09-08 12:15:00,85.73,85.99,85.65,85.82,126258.0,85.5802,85.8398,85.5004,85.6701,126258.0
2022-09-08 12:20:00,85.83,85.93,85.49,85.64,125424.0,85.68,85.7799,85.3406,85.4904,125424.0
2022-09-08 12:25:00,85.66,85.81,85.57,85.71,73771.0,85.5103,85.6601,85.4205,85.5603,73771.0
2022-09-08 12:30:00,85.59,85.93,85.59,85.76,87347.0,85.4405,85.7799,85.4405,85.6102,87347.0
2022-09-08 12:35:00,85.77,86.07,85.77,85.95,72833.0,85.6202,85.9196,85.6202,85.7998,72833.0
2022-09-08 12:40:00,85.94,86.39,85.87,86.35,249306.0,85.7899,86.2391,85.72,86.1991,249306.0
2022-09-08 12:45:00,86.34,86.44,86.21,86.38,65416.0,86.1892,86.289,86.0594,86.2291,65416.0
2022-09-08 12:50:00,86.37,86.53,86.34,86.51,61935.0,86.2191,86.3788,86.1892,86.3589,61935.0
2022-09-08 12:55:00,86.5,86.59,86.43,86.46,45970.0,86.3489,86.4387,86.279,86.3089,45970.0
2022-09-08 13:00:00,86.46,86.47,86.18,86.27,65108.0,86.3089,86.3189,86.0294,86.1193,65108.0
2022-09-08 13:05:00,86.27,86.37,86.09,86.3,28603.0,86.1193,86.2191,85.9396,86.1492,28603.0
2022-09-08 13:10:00,86.33,86.72,86.32,86.66,76503.0,86.1792,86.5685,86.1692,86.5086,76503.0
2022-09-08 13:15:00,86.66,86.8,86.65,86.76,51500.0,86.5086,86.6484,86.4986,86.6084,51500.0
2022-09-08 13:20:00,86.77,86.83,86.75,86.79,38164.0,86.6184,86.6783,86.5984,86.6384,38164.0
2022-09-08 13:25:00,86.79,86.89,86.6,86.74,44250.0,86.6384,86.7382,86.4487,86.5885,44250.0
2022-09-08 13:30:00,86.76,86.84,86.69,86.84,40943.0,86.6084,86.6883,86.5385,86.6883,40943.0
2022-09-08 13:35:00,86.83,87.1,86.81,87.03,73395.0,86.6783,86.9478,86.6583,86.8779,73395.0
2022-09-08 13:40:00,87.04,87.07,86.92,86.98,44979.0,86.8879,86.9179,86.7681,86.828,44979.0
2022-09-08 13:45:00,86.95,87.06,86.93,87.05,67929.0,86.7981,86.9079,86.7781,86.8979,67929.0
2022-09-08 13:50:00,87.05,87.08,86.96,87.01,28199.0,86.8979,86.9279,86.8081,86.858,28199.0
2022-09-08 13:55:00,87.02,87.02,86.71,86.89,243312.0,86.868,86.868,86.5585,86.7382,243312.0
2022-09-08 14:00:00,86.89,86.93,86.75,86.9,75763.0,86.7382,86.7781,86.5984,86.7482,75763.0
2022-09-08 14:05:00,86.9,86.99,86.75,86.8,63114.0,86.7482,86.838,86.5984,86.6484,63114.0
2022-09-08 14:10:00,86.82,86.9,86.76,86.79,22011.0,86.6683,86.7482,86.6084,86.6384,22011.0
2022-09-08 14:15:00,86.78,86.97,86.72,86.89,40700.0,86.6284,86.8181,86.5685,86.7382,40700.0
2022-09-08 14:20:00,86.88,87.0,86.84,86.84,51089.0,86.7282,86.848,86.6883,86.6883,51089.0
2022-09-08 14:25:00,86.84,86.98,86.78,86.93,62634.0,86.6883,86.828,86.6284,86.7781,62634.0
2022-09-08 14:30:00,86.94,87.15,86.93,87.08,65543.0,86.7881,86.9977,86.7781,86.9279,65543.0
2022-09-08 14:35:00,87.09,87.26,87.04,87.25,47146.0,86.9378,87.1075,86.8879,87.0976,47146.0
2022-09-08 14:40:00,87.24,87.25,86.81,86.97,89364.0,87.0876,87.0976,86.6583,86.8181,89364.0
2022-09-08 14:45:00,86.96,87.06,86.83,87.0,32982.0,86.8081,86.9079,86.6783,86.848,32982.0
2022-09-08 14:50:00,86.98,87.11,86.93,87.08,77716.0,86.828,86.9578,86.7781,86.9279,77716.0
2022-09-08 14:55:00,87.05,87.06,86.8,86.88,68440.0,86.8979,86.9079,86.6484,86.7282,68440.0
2022-09-08 15:00:00,86.86,86.96,86.73,86.89,45564.0,86.7082,86.8081,86.5785,86.7382,45564.0
2022-09-08 15:05:00,86.89,87.1,86.88,87.04,81315.0,86.7382,86.9478,86.7282,86.8879,81315.0
2022-09-08 15:10:00,87.03,87.28,86.96,87.28,70093.0,86.8779,87.1275,86.8081,87.1275,70093.0
2022-09-08 15:15:00,87.28,87.36,87.23,87.28,100557.0,87.1275,87.2074,87.0776,87.1275,100557.0
2022-09-08 15:20:00,87.27,87.47,87.23,87.42,75530.0,87.1175,87.3172,87.0776,87.2673,75530.0
2022-09-08 15:25:00,87.42,87.46,87.25,87.3,54382.0,87.2673,87.3072,87.0976,87.1475,54382.0
2022-09-08 15:30:00,87.31,87.39,87.28,87.29,111006.0,87.1575,87.2373,87.1275,87.1375,111006.0
2022-09-08 15:35:00,87.28,87.28,87.13,87.15,136673.0,87.1275,87.1275,86.9778,86.9977,136673.0
2022-09-08 15:40:00,87.15,87.23,87.07,87.14,108836.0,86.9977,87.0776,86.9179,86.9878,108836.0
2022-09-08 15:45:00,87.14,87.26,87.1,87.23,263959.0,86.9878,87.1075,86.9478,87.0776,263959.0
2022-09-08 15:50:00,87.24,87.45,87.24,87.31,353523.0,87.0876,87.2972,87.0876,87.1575,353523.0
2022-09-08 15:55:00,87.31,87.49,87.2,87.43,642381.0,87.1575,87.3371,87.0477,87.2773,642381.0
2022-09-09 09:30:00,87.86,88.03,87.2,87.36,425673.0,87.7065,87.8762,87.0477,87.2074,425673.0
2022-09-09 09:35:00,87.37,87.95,87.25,87.87,251383.0,87.2174,87.7963,87.0976,87.7165,251383.0
2022-09-09 09:40:00,87.89,88.34,87.89,88.02,265578.0,87.7364,88.1857,87.7364,87.8662,265578.0
2022-09-09 09:45:00,88.01,88.3,87.85,88.26,254928.0,87.8562,88.1457,87.6965,88.1058,254928.0
2022-09-09 09:50:00,88.26,88.41,88.01,88.1,154160.0,88.1058,88.2555,87.8562,87.9461,154160.0
2022-09-09 09:55:00,88.11,88.32,88.0,88.21,216909.0,87.9561,88.1657,87.8463,88.0559,216909.0
2022-09-09 10:00:00,88.25,88.66,88.11,88.62,200088.0,88.0958,88.5051,87.9561,88.4652,200088.0
2022-09-09 10:05:00,88.61,88.72,88.45,88.53,289331.0,88.4552,88.565,88.2955,88.3753,289331.0
2022-09-09 10:10:00,88.55,88.56,88.11,88.4,116978.0,88.3953,88.4053,87.9561,88.2456,116978.0
2022-09-09 10:15:00,88.39,88.6,88.25,88.32,82135.0,88.2356,88.4452,88.0958,88.1657,82135.0
2022-09-09 10:20:00,88.31,88.47,87.96,87.98,101329.0,88.1557,88.3154,87.8063,87.8263,101329.0
2022-09-09 10:25:00,87.97,88.03,87.81,87.95,144551.0,87.8163,87.8762,87.6566,87.7963,144551.0
2022-09-09 10:30:00,87.95,88.21,87.86,88.13,69168.0,87.7963,88.0559,87.7065,87.976,69168.0
2022-09-09 10:35:00,88.14,88.29,88.01,88.2,67220.0,87.986,88.1357,87.8562,88.0459,67220.0
2022-09-09 10:40:00,88.18,88.46,88.17,88.34,93045.0,88.0259,88.3055,88.016,88.1857,93045.0
2022-09-09 10:45:00,88.36,88.44,88.17,88.33,48319.0,88.2056,88.2855,88.016,88.1757,48319.0
2022-09-09 10:50:00,88.32,88.44,88.24,88.29,53757.0,88.1657,88.2855,88.0858,88.1357,53757.0
2022-09-09 10:55:00,88.27,88.33,88.12,88.3,52356.0,88.1158,88.1757,87.966,88.1457,52356.0
2022-09-09 11:00:00,88.31,88.36,88.03,88.08,33338.0,88.1557,88.2056,87.8762,87.9261,33338.0
2022-09-09 11:05:00,88.09,88.14,87.77,87.82,175784.0,87.9361,87.986,87.6167,87.6666,175784.0
2022-09-09 11:10:00,87.83,87.91,87.69,87.85,89570.0,87.6766,87.7564,87.5368,87.6965,89570.0
2022-09-09 11:15:00,87.86,88.03,87.86,87.91,66305.0,87.7065,87.8762,87.7065,87.7564,66305.0
2022-09-09 11:20:00,87.91,88.09,87.81,88.09,76313.0,87.7564,87.9361,87.6566,87.9361,76313.0
2022-09-09 11:25:00,88.09,88.18,88.07,88.08,62762.0,87.9361,88.0259,87.9161,87.9261,62762.0
2022-09-09 11:30:00,88.08,88.14,87.94,87.97,54989.0,87.9261,87.986,87.7864,87.8163,54989.0
2022-09-09 11:35:00,87.94,88.14,87.94,88.14,37962.0,87.7864,87.986,87.7864,87.986,37962.0
2022-09-09 11:40:00,88.14,88.18,87.96,87.98,55815.0,87.986,88.0259,87.8063,87.8263,55815.0
2022-09-09 11:45:00,87.97,87.97,87.86,87.87,47384.0,87.8163,87.8163,87.7065,87.7165,47384.0
2022-09-09 11:50:00,87.88,87.89,87.5,87.55,83535.0,87.7265,87.7364,87.3471,87.397,83535.0
2022-09-09 11:55:00,87.55,87.88,87.55,87.8,49535.0,87.397,87.7265,87.397,87.6466,49535.0
2022-09-09 12:00:00,87.79,87.85,87.46,87.53,58678.0,87.6366,87.6965,87.3072,87.3771,58678.0
2022-09-09 12:05:00,87.54,87.76,87.51,87.75,51274.0,87.3871,87.6067,87.3571,87.5967,51274.0
2022-09-09 12:10:00,87.77,87.93,87.75,87.92,51931.0,87.6167,87.7764,87.5967,87.7664,51931.0
2022-09-09 12:15:00,87.92,88.04,87.81,88.02,67753.0,87.7664,87.8862,87.6566,87.8662,67753.0
2022-09-09 12:20:00,88.02,88.07,87.84,87.89,54224.0,87.8662,87.9161,87.6865,87.7364,54224.0
2022-09-09 12:25:00,87.9,88.24,87.9,88.2,30908.0,87.7464,88.0858,87.7464,88.0459,30908.0
2022-09-09 12:30:00,88.19,88.36,88.12,88.33,39722.0,88.0359,88.2056,87.966,88.1757,39722.0
2022-09-09 12:35:00,88.32,88.41,88.28,88.35,47982.0,88.1657,88.2555,88.1258,88.1956,47982.0
2022-09-09 12:40:00,88.36,88.45,88.34,88.37,101542.0,88.2056,88.2955,88.1857,88.2156,101542.0
2022-09-09 12:45:00,88.37,88.62,88.37,88.58,91649.0,88.2156,88.4652,88.2156,88.4252,91649.0
2022-09-09 12:50:00,88.58,88.73,88.56,88.7,114738.0,88.4252,88.575,88.4053,88.545,114738.0
2022-09-09 12:55:00,88.7,88.73,88.56,88.68,88036.0,88.545,88.575,88.4053,88.5251,88036.0
2022-09-09 13:00:00,88.69,88.71,88.5,88.67,63437.0,88.535,88.555,88.3454,88.5151,63437.0
2022-09-09 13:05:00,88.69,88.73,88.58,88.64,32805.0,88.535,88.575,88.4252,88.4851,32805.0
2022-09-09 13:10:00,88.64,88.74,88.6,88.74,42041.0,88.4851,88.585,88.4452,88.585,42041.0
2022-09-09 13:15:00,88.73,88.78,88.67,88.7,43756.0,88.575,88.6249,88.5151,88.545,43756.0
2022-09-09 13:20:00,88.7,88.7,88.51,88.52,87595.0,88.545,88.545,88.3554,88.3653,87595.0
2022-09-09 13:25:00,88.51,88.75,88.5,88.64,72152.0,88.3554,88.5949,88.3454,88.4851,72152.0
2022-09-09 13:30:00,88.64,88.83,88.62,88.74,102289.0,88.4851,88.6748,88.4652,88.585,102289.0
2022-09-09 13:35:00,88.73,88.75,88.58,88.58,37347.0,88.575,88.5949,88.4252,88.4252,37347.0
2022-09-09 13:40:00,88.58,88.6,88.4,88.47,77652.0,88.4252,88.4452,88.2456,88.3154,77652.0
2022-09-09 13:45:00,88.46,88.49,88.36,88.43,53732.0,88.3055,88.3354,88.2056,88.2755,53732.0
2022-09-09 13:50:00,88.42,88.42,88.27,88.4,59688.0,88.2655,88.2655,88.1158,88.2456,59688.0
2022-09-09 13:55:00,88.4,88.47,88.32,88.36,53119.0,88.2456,88.3154,88.1657,88.2056,53119.0
2022-09-09 14:00:00,88.36,88.36,88.07,88.17,62240.0,88.2056,88.2056,87.9161,88.016,62240.0
2022-09-09 14:05:00,88.17,88.3,88.13,88.21,25067.0,88.016,88.1457,87.976,88.0559,25067.0
2022-09-09 14:10:00,88.21,88.24,88.13,88.19,39369.0,88.0559,88.0858,87.976,88.0359,39369.0
2022-09-09 14:15:00,88.19,88.28,88.18,88.23,46102.0,88.0359,88.1258,88.0259,88.0759,46102.0
2022-09-09 14:20:00,88.22,88.27,88.11,88.24,39299.0,88.0659,88.1158,87.9561,88.0858,39299.0
2022-09-09 14:25:00,88.23,88.27,88.14,88.26,70891.0,88.0759,88.1158,87.986,88.1058,70891.0
2022-09-09 14:30:00,88.27,88.31,88.15,88.17,36241.0,88.1158,88.1557,87.996,88.016,36241.0
2022-09-09 14:35:00,88.19,88.19,88.07,88.13,66077.0,88.0359,88.0359,87.9161,87.976,66077.0
2022-09-09 14:40:00,88.13,88.14,87.94,87.95,46917.0,87.976,87.986,87.7864,87.7963,46917.0
2022-09-09 14:45:00,87.98,88.02,87.91,87.98,69754.0,87.8263,87.8662,87.7564,87.8263,69754.0
2022-09-09 14:50:00,87.98,88.08,87.97,88.0,26495.0,87.8263,87.9261,87.8163,87.8463,26495.0
2022-09-09 14:55:00,88.0,88.11,87.99,88.08,69607.0,87.8463,87.9561,87.8363,87.9261,69607.0
2022-09-09 15:00:00,88.08,88.22,88.07,88.15,38250.0,87.9261,88.0659,87.9161,87.996,38250.0
2022-09-09 15:05:00,88.15,88.17,88.01,88.06,55756.0,87.996,88.016,87.8562,87.9062,55756.0
2022-09-09 15:10:00,88.05,88.09,88.0,88.01,44156.0,87.8962,87.9361,87.8463,87.8562,44156.0
2022-09-09 15:15:00,88.0,88.08,87.98,88.04,63207.0,87.8463,87.9261,87.8263,87.8862,63207.0
2022-09-09 15:20:00,88.05,88.06,87.84,87.94,86382.0,87.8962,87.9062,87.6865,87.7864,86382.0
2022-09-09 15:25:00,87.94,87.96,87.82,87.89,60524.0,87.7864,87.8063,87.6666,87.7364,60524.0
2022-09-09 15:30:00,87.89,88.09,87.85,88.09,82442.0,87.7364,87.9361,87.6965,87.9361,82442.0
2022-09-09 15:35:00,88.08,88.09,87.84,87.91,70229.0,87.9261,87.9361,87.6865,87.7564,70229.0
2022-09-09 15:40:00,87.9,88.09,87.89,88.02,97284.0,87.7464,87.9361,87.7364,87.8662,97284.0
2022-09-09 15:45:00,88.02,88.21,87.99,88.12,177317.0,87.8662,88.0559,87.8363,87.966,177317.0
2022-09-09 15:50:00,88.12,88.13,87.93,88.09,236375.0,87.966,87.976,87.7764,87.9361,236375.0
2022-09-09 15:55:00,88.09,88.09,87.93,88.02,330864.0,87.9361,87.9361,87.7764,87.8662,330864.0
2022-09-12 09:30:00,88.25,88.26,87.43,87.62,382282.0,88.0958,88.1058,87.2773,87.4669,382282.0
2022-09-12 09:35:00,87.59,87.71,87.1,87.2,238562.0,87.437,87.5568,86.9478,87.0477,238562.0
2022-09-12 09:40:00,87.21,87.4,86.93,87.04,217456.0,87.0576,87.2473,86.7781,86.8879,217456.0
2022-09-12 09:45:00,87.05,87.53,86.94,87.44,218993.0,86.8979,87.3771,86.7881,87.2872,218993.0
2022-09-12 09:50:00,87.44,87.94,87.33,87.88,243664.0,87.2872,87.7864,87.1774,87.7265,243664.0
2022-09-12 09:55:00,87.88,87.99,87.5,87.71,237263.0,87.7265,87.8363,87.3471,87.5568,237263.0
2022-09-12 10:00:00,87.73,88.14,87.58,88.05,160508.0,87.5767,87.986,87.427,87.8962,160508.0
2022-09-12 10:05:00,88.07,88.53,88.04,88.38,261183.0,87.9161,88.3753,87.8862,88.2256,261183.0
2022-09-12 10:10:00,88.37,88.37,87.98,88.06,124144.0,88.2156,88.2156,87.8263,87.9062,124144.0
2022-09-12 10:15:00,88.07,88.27,87.99,88.0,128839.0,87.9161,88.1158,87.8363,87.8463,128839.0
2022-09-12 10:20:00,88.0,88.09,87.8,87.8,129719.0,87.8463,87.9361,87.6466,87.6466,129719.0
2022-09-12 10:25:00,87.8,87.88,87.63,87.67,163774.0,87.6466,87.7265,87.4769,87.5168,163774.0
2022-09-12 10:30:00,87.69,87.91,87.63,87.88,175680.0,87.5368,87.7564,87.4769,87.7265,175680.0
2022-09-12 10:35:00,87.9,87.98,87.65,87.73,236479.0,87.7464,87.8263,87.4969,87.5767,236479.0
2022-09-12 10:40:00,87.73,87.73,87.31,87.54,171829.0,87.5767,87.5767,87.1575,87.3871,171829.0
2022-09-12 10:45:00,87.52,87.78,87.51,87.65,68827.0,87.3671,87.6266,87.3571,87.4969,68827.0
2022-09-12 10:50:00,87.66,87.66,87.45,87.59,84806.0,87.5068,87.5068,87.2972,87.437,84806.0
2022-09-12 10:55:00,87.57,87.63,87.28,87.36,77265.0,87.417,87.4769,87.1275,87.2074,77265.0
2022-09-12 11:00:00,87.37,87.53,87.03,87.09,143899.0,87.2174,87.3771,86.8779,86.9378,143899.0
2022-09-12 11:05:00,87.08,87.37,87.04,87.33,81781.0,86.9279,87.2174,86.8879,87.1774,81781.0
2022-09-12 11:10:00,87.34,87.51,87.25,87.5,34684.0,87.1874,87.3571,87.0976,87.3471,34684.0
2022-09-12 11:15:00,87.52,87.54,87.3,87.38,56115.0,87.3671,87.3871,87.1475,87.2273,56115.0
2022-09-12 11:20:00,87.4,87.54,87.25,87.35,64057.0,87.2473,87.3871,87.0976,87.1974,64057.0
2022-09-12 11:25:00,87.36,87.4,87.23,87.33,18308.0,87.2074,87.2473,87.0776,87.1774,18308.0
2022-09-12 11:30:00,87.38,87.56,87.35,87.49,50917.0,87.2273,87.407,87.1974,87.3371,50917.0
2022-09-12 11:35:00,87.47,87.47,87.14,87.3,35064.0,87.3172,87.3172,86.9878,87.1475,35064.0
2022-09-12 11:40:00,87.3,87.33,87.14,87.26,44759.0,87.1475,87.1774,86.9878,87.1075,44759.0
2022-09-12 11:45:00,87.25,87.47,87.22,87.39,38201.0,87.0976,87.3172,87.0676,87.2373,38201.0
2022-09-12 11:50:00,87.4,87.5,87.26,87.32,84336.0,87.2473,87.3471,87.1075,87.1674,84336.0
2022-09-12 11:55:00,87.31,87.5,87.11,87.43,54660.0,87.1575,87.3471,86.9578,87.2773,54660.0
2022-09-12 12:00:00,87.44,87.64,87.43,87.51,41554.0,87.2872,87.4869,87.2773,87.3571,41554.0
2022-09-12 12:05:00,87.53,87.6,87.37,87.46,42653.0,87.3771,87.447,87.2174,87.3072,42653.0
2022-09-12 12:10:00,87.42,87.59,87.31,87.54,39595.0,87.2673,87.437,87.1575,87.3871,39595.0
2022-09-12 12:15:00,87.55,87.67,87.42,87.59,105873.0,87.397,87.5168,87.2673,87.437,105873.0
2022-09-12 12:20:00,87.59,87.96,87.55,87.9,116871.0,87.437,87.8063,87.397,87.7464,116871.0
2022-09-12 12:25:00,87.89,87.99,87.84,87.96,38457.0,87.7364,87.8363,87.6865,87.8063,38457.0
2022-09-12 12:30:00,87.99,88.16,87.98,88.06,74855.0,87.8363,88.006,87.8263,87.9062,74855.0
2022-09-12 12:35:00,88.05,88.24,87.9,88.23,78668.0,87.8962,88.0858,87.7464,88.0759,78668.0
2022-09-12 12:40:00,88.22,88.32,88.12,88.27,68999.0,88.0659,88.1657,87.966,88.1158,68999.0
2022-09-12 12:45:00,88.27,88.29,88.02,88.12,117826.0,88.1158,88.1357,87.8662,87.966,117826.0
2022-09-12 12:50:00,88.11,88.32,88.05,88.32,90748.0,87.9561,88.1657,87.8962,88.1657,90748.0
2022-09-12 12:55:00,88.31,88.4,88.27,88.36,70020.0,88.1557,88.2456,88.1158,88.2056,70020.0
2022-09-12 13:00:00,88.37,88.38,88.14,88.32,81277.0,88.2156,88.2256,87.986,88.1657,81277.0
2022-09-12 13:05:00,88.3,88.4,88.29,88.4,32472.0,88.1457,88.2456,88.1357,88.2456,32472.0
2022-09-12 13:10:00,88.4,88.46,88.26,88.26,55553.0,88.2456,88.3055,88.1058,88.1058,55553.0
2022-09-12 13:15:00,88.27,88.31,88.18,88.3,51806.0,88.1158,88.1557,88.0259,88.1457,51806.0
2022-09-12 13:20:00,88.31,88.5,88.31,88.41,25762.0,88.1557,88.3454,88.1557,88.2555,25762.0
2022-09-12 13:25:00,88.41,88.5,88.33,88.48,38763.0,88.2555,88.3454,88.1757,88.3254,38763.0
2022-09-12 13:30:00,88.47,88.51,88.28,88.29,57660.0,88.3154,88.3554,88.1258,88.1357,57660.0
2022-09-12 13:35:00,88.29,88.29,88.16,88.23,20301.0,88.1357,88.1357,88.006,88.0759,20301.0
2022-09-12 13:40:00,88.22,88.35,88.21,88.33,27942.0,88.0659,88.1956,88.0559,88.1757,27942.0
2022-09-12 13:45:00,88.32,88.47,88.32,88.38,23881.0,88.1657,88.3154,88.1657,88.2256,23881.0
2022-09-12 13:50:00,88.37,88.5,88.32,88.44,24019.0,88.2156,88.3454,88.1657,88.2855,24019.0
2022-09-12 13:55:00,88.43,88.43,88.34,88.37,24808.0,88.2755,88.2755,88.1857,88.2156,24808.0
2022-09-12 14:00:00,88.37,88.39,88.22,88.25,39080.0,88.2156,88.2356,88.0659,88.0958,39080.0
2022-09-12 14:05:00,88.24,88.37,88.18,88.36,29747.0,88.0858,88.2156,88.0259,88.2056,29747.0
2022-09-12 14:10:00,88.35,88.5,88.23,88.5,41431.0,88.1956,88.3454,88.0759,88.3454,41431.0
2022-09-12 14:15:00,88.49,88.49,88.19,88.29,61671.0,88.3354,88.3354,88.0359,88.1357,61671.0
2022-09-12 14:20:00,88.29,88.43,88.24,88.31,89050.0,88.1357,88.2755,88.0858,88.1557,89050.0
2022-09-12 14:25:00,88.32,88.36,88.15,88.18,41406.0,88.1657,88.2056,87.996,88.0259,41406.0
2022-09-12 14:30:00,88.17,88.26,88.07,88.21,72819.0,88.016,88.1058,87.9161,88.0559,72819.0
2022-09-12 14:35:00,88.2,88.35,88.18,88.31,24577.0,88.0459,88.1956,88.0259,88.1557,24577.0
2022-09-12 14:40:00,88.32,88.46,88.27,88.45,55561.0,88.1657,88.3055,88.1158,88.2955,55561.0
2022-09-12 14:45:00,88.44,88.59,88.4,88.51,49323.0,88.2855,88.4352,88.2456,88.3554,49323.0
2022-09-12 14:50:00,88.53,88.61,88.5,88.54,40219.0,88.3753,88.4552,88.3454,88.3853,40219.0
2022-09-12 14:55:00,88.53,88.58,88.43,88.49,73896.0,88.3753,88.4252,88.2755,88.3354,73896.0
2022-09-12 15:00:00,88.49,88.52,88.37,88.48,39745.0,88.3354,88.3653,88.2156,88.3254,39745.0
2022-09-12 15:05:00,88.47,88.68,88.47,88.67,48150.0,88.3154,88.5251,88.3154,88.5151,48150.0
2022-09-12 15:10:00,88.66,88.76,88.59,88.65,79429.0,88.5051,88.6049,88.4352,88.4951,79429.0
2022-09-12 15:15:00,88.65,88.7,88.62,88.67,48784.0,88.4951,88.545,88.4652,88.5151,48784.0
2022-09-12 15:20:00,88.68,88.68,88.47,88.48,33356.0,88.5251,88.5251,88.3154,88.3254,33356.0
2022-09-12 15:25:00,88.49,88.6,88.42,88.54,70271.0,88.3354,88.4452,88.2655,88.3853,70271.0
2022-09-12 15:30:00,88.54,88.64,88.39,88.4,134264.0,88.3853,88.4851,88.2356,88.2456,134264.0
2022-09-12 15:35:00,88.4,88.51,88.27,88.37,195041.0,88.2456,88.3554,88.1158,88.2156,195041.0
2022-09-12 15:40:00,88.34,88.51,88.27,88.45,105719.0,88.1857,88.3554,88.1158,88.2955,105719.0
2022-09-12 15:45:00,88.45,88.57,88.4,88.52,118825.0,88.2955,88.4153,88.2456,88.3653,118825.0
2022-09-12 15:50:00,88.51,88.63,88.46,88.62,243278.0,88.3554,88.4752,88.3055,88.4652,243278.0
2022-09-12 15:55:00,88.62,88.73,88.6,88.69,333166.0,88.4652,88.575,88.4452,88.535,333166.0
2022-09-13 09:30:00,86.16,86.86,85.85,86.43,504646.0,86.0095,86.7082,85.7,86.279,504646.0
2022-09-13 09:35:00,86.45,86.45,85.46,85.53,316804.0,86.299,86.299,85.3107,85.3806,316804.0
2022-09-13 09:40:00,85.52,86.0,85.4,85.69,441393.0,85.3706,85.8497,85.2508,85.5403,441393.0
2022-09-13 09:45:00,85.69,85.89,85.46,85.85,382575.0,85.5403,85.7399,85.3107,85.7,382575.0
2022-09-13 09:50:00,85.85,85.98,85.72,85.83,180256.0,85.7,85.8298,85.5702,85.68,180256.0
2022-09-13 09:55:00,85.81,85.9,85.25,85.34,312972.0,85.6601,85.7499,85.1011,85.1909,312972.0
2022-09-13 10:00:00,85.33,85.37,84.99,85.02,374332.0,85.1809,85.2209,84.8415,84.8715,374332.0
2022-09-13 10:05:00,85.03,85.33,85.02,85.31,114421.0,84.8814,85.1809,84.8715,85.161,114421.0
2022-09-13 10:10:00,85.31,85.5,85.0,85.37,117723.0,85.161,85.3506,84.8515,85.2209,117723.0
2022-09-13 10:15:00,85.35,85.55,85.04,85.55,193722.0,85.2009,85.4005,84.8914,85.4005,193722.0
2022-09-13 10:20:00,85.54,85.56,85.2,85.2,126663.0,85.3906,85.4105,85.0511,85.0511,126663.0
2022-09-13 10:25:00,85.2,85.32,84.91,84.94,104153.0,85.0511,85.1709,84.7617,84.7916,104153.0
2022-09-13 10:30:00,84.94,85.25,84.88,85.04,198087.0,84.7916,85.1011,84.7317,84.8914,198087.0
2022-09-13 10:35:00,85.04,85.19,84.83,84.86,174638.0,84.8914,85.0412,84.6818,84.7117,174638.0
2022-09-13 10:40:00,84.84,84.88,84.58,84.73,112626.0,84.6918,84.7317,84.4322,84.582,112626.0
2022-09-13 10:45:00,84.72,84.76,84.55,84.57,143164.0,84.572,84.6119,84.4023,84.4222,143164.0
2022-09-13 10:50:00,84.58,84.58,84.35,84.53,163529.0,84.4322,84.4322,84.2026,84.3823,163529.0
2022-09-13 10:55:00,84.52,84.72,84.41,84.42,228698.0,84.3723,84.572,84.2625,84.2725,228698.0
2022-09-13 11:00:00,84.41,84.5,84.28,84.4,115546.0,84.2625,84.3524,84.1328,84.2525,115546.0
2022-09-13 11:05:00,84.41,84.59,84.33,84.59,139759.0,84.2625,84.4422,84.1827,84.4422,139759.0
2022-09-13 11:10:00,84.57,84.59,84.2,84.2,196735.0,84.4222,84.4422,84.0529,84.0529,196735.0
2022-09-13 11:15:00,84.2,84.27,84.04,84.07,165032.0,84.0529,84.1228,83.8932,83.9231,165032.0
2022-09-13 11:20:00,84.07,84.14,83.9,83.93,140164.0,83.9231,83.993,83.7534,83.7834,140164.0
2022-09-13 11:25:00,83.91,84.15,83.91,84.14,78771.0,83.7634,84.003,83.7634,83.993,78771.0
2022-09-13 11:30:00,84.13,84.55,84.09,84.5,167198.0,83.983,84.4023,83.9431,84.3524,167198.0
2022-09-13 11:35:00,84.5,84.75,84.46,84.71,160338.0,84.3524,84.6019,84.3124,84.562,160338.0
2022-09-13 11:40:00,84.69,84.69,84.29,84.5,91414.0,84.542,84.542,84.1427,84.3524,91414.0
2022-09-13 11:45:00,84.51,84.65,84.38,84.42,89629.0,84.3624,84.5021,84.2326,84.2725,89629.0
2022-09-13 11:50:00,84.4,84.55,84.34,84.47,87371.0,84.2525,84.4023,84.1926,84.3224,87371.0
2022-09-13 11:55:00,84.46,84.48,84.26,84.33,85628.0,84.3124,84.3324,84.1128,84.1827,85628.0
2022-09-13 12:00:00,84.31,84.63,84.29,84.61,59496.0,84.1627,84.4821,84.1427,84.4622,59496.0
2022-09-13 12:05:00,84.63,84.66,84.43,84.59,97560.0,84.4821,84.5121,84.2825,84.4422,97560.0
2022-09-13 12:10:00,84.58,84.64,84.51,84.63,54953.0,84.4322,84.4921,84.3624,84.4821,54953.0
2022-09-13 12:15:00,84.63,84.65,84.49,84.53,76037.0,84.4821,84.5021,84.3424,84.3823,76037.0
2022-09-13 12:20:00,84.54,84.62,84.15,84.17,93432.0,84.3923,84.4722,84.003,84.0229,93432.0
2022-09-13 12:25:00,84.17,84.23,84.09,84.2,109385.0,84.0229,84.0828,83.9431,84.0529,109385.0
2022-09-13 12:30:00,84.21,84.23,84.01,84.11,113035.0,84.0629,84.0828,83.8632,83.9631,113035.0
2022-09-13 12:35:00,84.12,84.27,84.11,84.25,114384.0,83.973,84.1228,83.9631,84.1028,114384.0
2022-09-13 12:40:00,84.24,84.28,84.01,84.04,116821.0,84.0928,84.1328,83.8632,83.8932,116821.0
2022-09-13 12:45:00,84.04,84.06,83.94,84.02,95138.0,83.8932,83.9131,83.7933,83.8732,95138.0
2022-09-13 12:50:00,84.01,84.05,83.89,84.02,112271.0,83.8632,83.9032,83.7434,83.8732,112271.0
2022-09-13 12:55:00,84.02,84.17,84.0,84.16,45035.0,83.8732,84.0229,83.8532,84.013,45035.0
2022-09-13 13:00:00,84.15,84.27,84.01,84.16,89827.0,84.003,84.1228,83.8632,84.013,89827.0
2022-09-13 13:05:00,84.15,84.24,84.05,84.12,67248.0,84.003,84.0928,83.9032,83.973,67248.0
2022-09-13 13:10:00,84.13,84.34,84.08,84.3,106737.0,83.983,84.1926,83.9331,84.1527,106737.0
2022-09-13 13:15:00,84.29,84.45,84.28,84.36,67307.0,84.1427,84.3025,84.1328,84.2126,67307.0
2022-09-13 13:20:00,84.38,84.66,84.38,84.64,72211.0,84.2326,84.5121,84.2326,84.4921,72211.0
2022-09-13 13:25:00,84.63,84.91,84.63,84.86,82416.0,84.4821,84.7617,84.4821,84.7117,82416.0
2022-09-13 13:30:00,84.85,84.88,84.75,84.84,85151.0,84.7018,84.7317,84.6019,84.6918,85151.0
2022-09-13 13:35:00,84.83,84.95,84.83,84.93,141960.0,84.6818,84.8016,84.6818,84.7816,141960.0
2022-09-13 13:40:00,84.93,85.0,84.68,84.69,96487.0,84.7816,84.8515,84.5321,84.542,96487.0
2022-09-13 13:45:00,84.68,84.82,84.61,84.78,124823.0,84.5321,84.6718,84.4622,84.6319,124823.0
2022-09-13 13:50:00,84.79,84.8,84.56,84.59,41130.0,84.6419,84.6518,84.4123,84.4422,41130.0
2022-09-13 13:55:00,84.59,84.73,84.51,84.7,69641.0,84.4422,84.582,84.3624,84.552,69641.0
2022-09-13 14:00:00,84.7,84.74,84.46,84.54,53343.0,84.552,84.592,84.3124,84.3923,53343.0
2022-09-13 14:05:00,84.56,84.66,84.52,84.53,47154.0,84.4123,84.5121,84.3723,84.3823,47154.0
2022-09-13 14:10:00,84.54,84.64,84.42,84.6,94934.0,84.3923,84.4921,84.2725,84.4522,94934.0
2022-09-13 14:15:00,84.61,84.69,84.55,84.58,43055.0,84.4622,84.542,84.4023,84.4322,43055.0
2022-09-13 14:20:00,84.58,84.63,84.36,84.37,75916.0,84.4322,84.4821,84.2126,84.2226,75916.0
2022-09-13 14:25:00,84.37,84.42,84.15,84.16,97646.0,84.2226,84.2725,84.003,84.013,97646.0
2022-09-13 14:30:00,84.17,84.27,84.12,84.26,88147.0,84.0229,84.1228,83.973,84.1128,88147.0
2022-09-13 14:35:00,84.26,84.3,84.12,84.13,48888.0,84.1128,84.1527,83.973,83.983,48888.0
2022-09-13 14:40:00,84.14,84.21,84.06,84.1,63008.0,83.993,84.0629,83.9131,83.9531,63008.0
2022-09-13 14:45:00,84.09,84.22,84.09,84.12,60579.0,83.9431,84.0729,83.9431,83.973,60579.0
2022-09-13 14:50:00,84.1,84.14,83.95,84.02,129150.0,83.9531,83.993,83.8033,83.8732,129150.0
2022-09-13 14:55:00,84.01,84.1,83.96,84.05,102766.0,83.8632,83.9531,83.8133,83.9032,102766.0
2022-09-13 15:00:00,84.05,84.14,84.0,84.05,60607.0,83.9032,83.993,83.8532,83.9032,60607.0
2022-09-13 15:05:00,84.05,84.21,84.03,84.17,112009.0,83.9032,84.0629,83.8832,84.0229,112009.0
2022-09-13 15:10:00,84.19,84.25,84.07,84.11,278113.0,84.0429,84.1028,83.9231,83.9631,278113.0
2022-09-13 15:15:00,84.11,84.2,84.03,84.18,126209.0,83.9631,84.0529,83.8832,84.0329,126209.0
2022-09-13 15:20:00,84.18,84.25,84.05,84.07,76721.0,84.0329,84.1028,83.9032,83.9231,76721.0
2022-09-13 15:25:00,84.08,84.1,83.88,83.89,121164.0,83.9331,83.9531,83.7335,83.7434,121164.0
2022-09-13 15:30:00,83.88,84.0,83.78,83.84,245882.0,83.7335,83.8532,83.6336,83.6935,245882.0
2022-09-13 15:35:00,83.84,84.02,83.68,83.95,223327.0,83.6935,83.8732,83.5338,83.8033,223327.0
2022-09-13 15:40:00,83.95,83.95,83.66,83.75,166702.0,83.8033,83.8033,83.5138,83.6037,166702.0
2022-09-13 15:45:00,83.76,83.86,83.64,83.86,203681.0,83.6137,83.7135,83.4939,83.7135,203681.0
2022-09-13 15:50:00,83.85,84.22,83.76,84.22,457528.0,83.7035,84.0729,83.6137,84.0729,457528.0
2022-09-13 15:55:00,84.2,84.24,83.96,84.12,663535.0,84.0529,84.0928,83.8133,83.973,663535.0
2022-09-14 09:30:00,84.16,84.62,83.16,83.19,400667.0,84.013,84.4722,83.0147,83.0447,400667.0
2022-09-14 09:35:00,83.21,83.54,83.21,83.44,116994.0,83.0646,83.394,83.0646,83.2942,116994.0
2022-09-14 09:40:00,83.46,83.59,83.13,83.59,229935.0,83.3142,83.444,82.9848,83.444,229935.0
2022-09-14 09:45:00,83.63,83.87,83.44,83.66,174627.0,83.4839,83.7235,83.2942,83.5138,174627.0
2022-09-14 09:50:00,83.63,83.76,83.34,83.34,115109.0,83.4839,83.6137,83.1944,83.1944,115109.0
2022-09-14 09:55:00,83.34,84.09,83.33,83.89,141289.0,83.1944,83.9431,83.1844,83.7434,141289.0
2022-09-14 10:00:00,83.91,84.06,83.79,83.86,73656.0,83.7634,83.9131,83.6436,83.7135,73656.0
2022-09-14 10:05:00,83.87,84.4,83.76,84.25,127406.0,83.7235,84.2525,83.6137,84.1028,127406.0
2022-09-14 10:10:00,84.22,84.45,84.14,84.36,63553.0,84.0729,84.3025,83.993,84.2126,63553.0
2022-09-14 10:15:00,84.36,84.68,84.35,84.4,76102.0,84.2126,84.5321,84.2026,84.2525,76102.0
2022-09-14 10:20:00,84.46,84.65,84.2,84.25,80067.0,84.3124,84.5021,84.0529,84.1028,80067.0
2022-09-14 10:25:00,84.23,84.31,83.79,83.8,147756.0,84.0828,84.1627,83.6436,83.6536,147756.0
2022-09-14 10:30:00,83.81,84.12,83.49,83.88,162240.0,83.6636,83.973,83.3441,83.7335,162240.0
2022-09-14 10:35:00,83.88,84.29,83.82,84.18,70266.0,83.7335,84.1427,83.6736,84.0329,70266.0
2022-09-14 10:40:00,84.17,84.58,84.08,84.53,62943.0,84.0229,84.4322,83.9331,84.3823,62943.0
2022-09-14 10:45:00,84.53,84.65,84.44,84.56,52952.0,84.3823,84.5021,84.2925,84.4123,52952.0
2022-09-14 10:50:00,84.59,84.76,84.34,84.74,98998.0,84.4422,84.6119,84.1926,84.592,98998.0
2022-09-14 10:55:00,84.71,84.73,84.49,84.68,47992.0,84.562,84.582,84.3424,84.5321,47992.0
2022-09-14 11:00:00,84.68,84.7,84.48,84.56,67949.0,84.5321,84.552,84.3324,84.4123,67949.0
2022-09-14 11:05:00,84.56,85.08,84.45,84.83,192619.0,84.4123,84.9314,84.3025,84.6818,192619.0
2022-09-14 11:10:00,84.83,85.02,84.76,84.8,96185.0,84.6818,84.8715,84.6119,84.6518,96185.0
2022-09-14 11:15:00,84.79,85.04,84.74,84.89,56963.0,84.6419,84.8914,84.592,84.7417,56963.0
2022-09-14 11:20:00,84.89,84.91,84.67,84.86,49614.0,84.7417,84.7617,84.5221,84.7117,49614.0
2022-09-14 11:25:00,84.87,84.9,84.63,84.68,44238.0,84.7217,84.7517,84.4821,84.5321,44238.0
2022-09-14 11:30:00,84.7,84.78,84.51,84.6,30150.0,84.552,84.6319,84.3624,84.4522,30150.0
2022-09-14 11:35:00,84.63,84.88,84.6,84.85,31413.0,84.4821,84.7317,84.4522,84.7018,31413.0
2022-09-14 11:40:00,84.85,85.03,84.79,85.03,48781.0,84.7018,84.8814,84.6419,84.8814,48781.0
2022-09-14 11:45:00,85.05,85.23,85.0,85.11,39256.0,84.9014,85.0811,84.8515,84.9613,39256.0
2022-09-14 11:50:00,85.13,85.28,85.02,85.26,55759.0,84.9813,85.131,84.8715,85.111,55759.0
2022-09-14 11:55:00,85.27,85.3,85.15,85.21,25833.0,85.121,85.151,85.0012,85.0611,25833.0
2022-09-14 12:00:00,85.22,85.32,85.02,85.02,31527.0,85.0711,85.1709,84.8715,84.8715,31527.0
2022-09-14 12:05:00,85.02,85.18,84.99,85.11,47517.0,84.8715,85.0312,84.8415,84.9613,47517.0
2022-09-14 12:10:00,85.11,85.23,84.93,85.2,44332.0,84.9613,85.0811,84.7816,85.0511,44332.0
2022-09-14 12:15:00,85.22,85.36,85.18,85.23,42184.0,85.0711,85.2109,85.0312,85.0811,42184.0
2022-09-14 12:20:00,85.26,85.35,85.2,85.28,59986.0,85.111,85.2009,85.0511,85.131,59986.0
2022-09-14 12:25:00,85.28,85.31,85.09,85.17,70540.0,85.131,85.161,84.9413,85.0212,70540.0
2022-09-14 12:30:00,85.17,85.26,85.06,85.12,70660.0,85.0212,85.111,84.9114,84.9713,70660.0
2022-09-14 12:35:00,85.12,85.34,84.98,85.28,52449.0,84.9713,85.1909,84.8315,85.131,52449.0
2022-09-14 12:40:00,85.27,85.48,85.25,85.42,48920.0,85.121,85.3307,85.1011,85.2708,48920.0
2022-09-14 12:45:00,85.42,85.45,85.16,85.24,39115.0,85.2708,85.3007,85.0112,85.0911,39115.0
2022-09-14 12:50:00,85.22,85.28,85.11,85.25,47116.0,85.0711,85.131,84.9613,85.1011,47116.0
2022-09-14 12:55:00,85.25,85.26,84.99,85.05,26567.0,85.1011,85.111,84.8415,84.9014,26567.0
2022-09-14 13:00:00,85.06,85.15,84.93,84.94,30959.0,84.9114,85.0012,84.7816,84.7916,30959.0
2022-09-14 13:05:00,84.9,85.03,84.87,84.89,50153.0,84.7517,84.8814,84.7217,84.7417,50153.0
2022-09-14 13:10:00,84.89,85.02,84.85,85.02,100456.0,84.7417,84.8715,84.7018,84.8715,100456.0
2022-09-14 13:15:00,85.02,85.04,84.87,85.02,60471.0,84.8715,84.8914,84.7217,84.8715,60471.0
2022-09-14 13:20:00,85.01,85.01,84.8,84.83,30917.0,84.8615,84.8615,84.6518,84.6818,30917.0
2022-09-14 13:25:00,84.82,84.84,84.64,84.79,64025.0,84.6718,84.6918,84.4921,84.6419,64025.0
2022-09-14 13:30:00,84.81,84.83,84.72,84.79,37485.0,84.6618,84.6818,84.572,84.6419,37485.0
2022-09-14 13:35:00,84.8,84.84,84.61,84.62,38668.0,84.6518,84.6918,84.4622,84.4722,38668.0
2022-09-14 13:40:00,84.62,84.78,84.61,84.78,24491.0,84.4722,84.6319,84.4622,84.6319,24491.0
2022-09-14 13:45:00,84.78,84.83,84.39,84.45,73623.0,84.6319,84.6818,84.2426,84.3025,73623.0
2022-09-14 13:50:00,84.44,84.53,84.39,84.52,75737.0,84.2925,84.3823,84.2426,84.3723,75737.0
2022-09-14 13:55:00,84.52,84.52,84.26,84.35,94257.0,84.3723,84.3723,84.1128,84.2026,94257.0
2022-09-14 14:00:00,84.34,84.38,84.13,84.15,189346.0,84.1926,84.2326,83.983,84.003,189346.0
2022-09-14 14:05:00,84.15,84.31,84.08,84.19,53997.0,84.003,84.1627,83.9331,84.0429,53997.0
2022-09-14 14:10:00,84.18,84.24,84.08,84.22,34626.0,84.0329,84.0928,83.9331,84.0729,34626.0
2022-09-14 14:15:00,84.21,84.37,84.16,84.37,53168.0,84.0629,84.2226,84.013,84.2226,53168.0
2022-09-14 14:20:00,84.39,84.51,84.39,84.47,28550.0,84.2426,84.3624,84.2426,84.3224,28550.0
2022-09-14 14:25:00,84.45,84.58,84.39,84.5,30222.0,84.3025,84.4322,84.2426,84.3524,30222.0
2022-09-14 14:30:00,84.49,84.72,84.46,84.69,47979.0,84.3424,84.572,84.3124,84.542,47979.0
2022-09-14 14:35:00,84.67,84.81,84.61,84.76,52841.0,84.5221,84.6618,84.4622,84.6119,52841.0
2022-09-14 14:40:00,84.76,84.87,84.72,84.73,41095.0,84.6119,84.7217,84.572,84.582,41095.0
2022-09-14 14:45:00,84.73,84.83,84.65,84.82,26831.0,84.582,84.6818,84.5021,84.6718,26831.0
2022-09-14 14:50:00,84.83,84.87,84.62,84.67,46002.0,84.6818,84.7217,84.4722,84.5221,46002.0
2022-09-14 14:55:00,84.69,84.81,84.65,84.72,36473.0,84.542,84.6618,84.5021,84.572,36473.0
2022-09-14 15:00:00,84.72,84.78,84.54,84.64,126549.0,84.572,84.6319,84.3923,84.4921,126549.0
2022-09-14 15:05:00,84.64,84.79,84.62,84.69,49056.0,84.4921,84.6419,84.4722,84.542,49056.0
2022-09-14 15:10:00,84.7,84.71,84.4,84.43,65615.0,84.552,84.562,84.2525,84.2825,65615.0
2022-09-14 15:15:00,84.41,84.41,84.14,84.2,106623.0,84.2625,84.2625,83.993,84.0529,106623.0
2022-09-14 15:20:00,84.21,84.43,84.21,84.27,100464.0,84.0629,84.2825,84.0629,84.1228,100464.0
2022-09-14 15:25:00,84.26,84.27,84.07,84.19,76591.0,84.1128,84.1228,83.9231,84.0429,76591.0
2022-09-14 15:30:00,84.19,84.26,84.07,84.17,108312.0,84.0429,84.1128,83.9231,84.0229,108312.0
2022-09-14 15:35:00,84.17,84.27,84.08,84.24,122441.0,84.0229,84.1228,83.9331,84.0928,122441.0
2022-09-14 15:40:00,84.24,84.33,84.17,84.31,116198.0,84.0928,84.1827,84.0229,84.1627,116198.0
2022-09-14 15:45:00,84.3,84.48,84.22,84.45,101548.0,84.1527,84.3324,84.0729,84.3025,101548.0
2022-09-14 15:50:00,84.46,85.02,84.46,84.95,307045.0,84.3124,84.8715,84.3124,84.8016,307045.0
2022-09-14 15:55:00,84.96,85.14,84.92,85.1,515840.0,84.8116,84.9913,84.7716,84.9513,515840.0
2022-09-15 09:30:00,84.68,85.12,84.55,84.98,272895.0,84.5321,84.9713,84.4023,84.8315,272895.0
2022-09-15 09:35:00,84.95,84.95,84.39,84.44,128186.0,84.8016,84.8016,84.2426,84.2925,128186.0
2022-09-15 09:40:00,84.43,85.43,84.4,85.33,183522.0,84.2825,85.2807,84.2525,85.1809,183522.0
2022-09-15 09:45:00,85.35,85.7,85.2,85.68,164681.0,85.2009,85.5503,85.0511,85.5303,164681.0
2022-09-15 09:50:00,85.72,85.94,85.53,85.76,112116.0,85.5702,85.7899,85.3806,85.6102,112116.0
2022-09-15 09:55:00,85.75,86.02,85.68,85.95,168878.0,85.6002,85.8697,85.5303,85.7998,168878.0
2022-09-15 10:00:00,85.94,86.08,85.58,85.58,108699.0,85.7899,85.9296,85.4305,85.4305,108699.0
2022-09-15 10:05:00,85.58,85.99,85.57,85.79,63892.0,85.4305,85.8398,85.4205,85.6401,63892.0
2022-09-15 10:10:00,85.8,86.13,85.71,86.07,84233.0,85.6501,85.9795,85.5603,85.9196,84233.0
2022-09-15 10:15:00,86.07,86.23,85.98,86.12,118342.0,85.9196,86.0793,85.8298,85.9695,118342.0
2022-09-15 10:20:00,86.11,86.22,85.86,86.06,107653.0,85.9596,86.0694,85.71,85.9096,107653.0
2022-09-15 10:25:00,86.05,86.18,85.56,85.56,82875.0,85.8997,86.0294,85.4105,85.4105,82875.0
2022-09-15 10:30:00,85.54,85.7,85.3,85.51,91735.0,85.3906,85.5503,85.151,85.3606,91735.0
2022-09-15 10:35:00,85.5,85.74,85.45,85.55,47138.0,85.3506,85.5902,85.3007,85.4005,47138.0
2022-09-15 10:40:00,85.5,85.6,85.34,85.51,74078.0,85.3506,85.4504,85.1909,85.3606,74078.0
2022-09-15 10:45:00,85.54,85.7,85.27,85.27,119996.0,85.3906,85.5503,85.121,85.121,119996.0
2022-09-15 10:50:00,85.26,85.26,84.93,84.98,148182.0,85.111,85.111,84.7816,84.8315,148182.0
2022-09-15 10:55:00,84.95,85.1,84.67,84.69,82059.0,84.8016,84.9513,84.5221,84.542,82059.0
2022-09-15 11:00:00,84.67,84.76,84.42,84.75,167456.0,84.5221,84.6119,84.2725,84.6019,167456.0
2022-09-15 11:05:00,84.75,84.95,84.67,84.82,88133.0,84.6019,84.8016,84.5221,84.6718,88133.0
2022-09-15 11:10:00,84.8,84.8,84.59,84.64,79914.0,84.6518,84.6518,84.4422,84.4921,79914.0
2022-09-15 11:15:00,84.64,84.91,84.54,84.87,172125.0,84.4921,84.7617,84.3923,84.7217,172125.0
2022-09-15 11:20:00,84.87,85.19,84.74,85.05,122739.0,84.7217,85.0412,84.592,84.9014,122739.0
2022-09-15 11:25:00,85.06,85.19,85.02,85.11,74467.0,84.9114,85.0412,84.8715,84.9613,74467.0
2022-09-15 11:30:00,85.1,85.28,85.1,85.15,52477.0,84.9513,85.131,84.9513,85.0012,52477.0
2022-09-15 11:35:00,85.15,85.44,85.11,85.42,65789.0,85.0012,85.2907,84.9613,85.2708,65789.0
2022-09-15 11:40:00,85.42,85.82,85.42,85.81,74175.0,85.2708,85.6701,85.2708,85.6601,74175.0
2022-09-15 11:45:00,85.81,86.06,85.75,85.75,97003.0,85.6601,85.9096,85.6002,85.6002,97003.0
2022-09-15 11:50:00,85.74,85.85,85.5,85.54,52865.0,85.5902,85.7,85.3506,85.3906,52865.0
2022-09-15 11:55:00,85.55,85.83,85.46,85.76,60209.0,85.4005,85.68,85.3107,85.6102,60209.0
2022-09-15 12:00:00,85.77,85.93,85.71,85.87,51661.0,85.6202,85.7799,85.5603,85.72,51661.0
2022-09-15 12:05:00,85.86,85.88,85.61,85.66,31617.0,85.71,85.73,85.4604,85.5103,31617.0
2022-09-15 12:10:00,85.65,85.72,85.41,85.44,197712.0,85.5004,85.5702,85.2608,85.2907,197712.0
2022-09-15 12:15:00,85.44,85.68,85.38,85.66,59158.0,85.2907,85.5303,85.2308,85.5103,59158.0
2022-09-15 12:20:00,85.63,85.74,85.54,85.64,34908.0,85.4804,85.5902,85.3906,85.4904,34908.0
2022-09-15 12:25:00,85.64,85.86,85.6,85.67,25235.0,85.4904,85.71,85.4504,85.5203,25235.0
2022-09-15 12:30:00,85.67,86.04,85.67,86.02,39733.0,85.5203,85.8897,85.5203,85.8697,39733.0
2022-09-15 12:35:00,86.02,86.02,85.76,85.95,188327.0,85.8697,85.8697,85.6102,85.7998,188327.0
2022-09-15 12:40:00,85.94,86.06,85.94,86.0,28361.0,85.7899,85.9096,85.7899,85.8497,28361.0
2022-09-15 12:45:00,86.01,86.14,85.87,86.13,31218.0,85.8597,85.9895,85.72,85.9795,31218.0
2022-09-15 12:50:00,86.11,86.22,86.1,86.12,87758.0,85.9596,86.0694,85.9496,85.9695,87758.0
2022-09-15 12:55:00,86.11,86.2,86.01,86.14,28735.0,85.9596,86.0494,85.8597,85.9895,28735.0
2022-09-15 13:00:00,86.18,86.56,86.15,86.43,99904.0,86.0294,86.4088,85.9995,86.279,99904.0
2022-09-15 13:05:00,86.4,86.54,86.38,86.51,33175.0,86.2491,86.3888,86.2291,86.3589,33175.0
2022-09-15 13:10:00,86.5,86.62,86.45,86.62,61243.0,86.3489,86.4687,86.299,86.4687,61243.0
2022-09-15 13:15:00,86.65,86.93,86.6,86.84,133188.0,86.4986,86.7781,86.4487,86.6883,133188.0
2022-09-15 13:20:00,86.84,86.98,86.82,86.83,71787.0,86.6883,86.828,86.6683,86.6783,71787.0
2022-09-15 13:25:00,86.81,86.98,86.74,86.81,50390.0,86.6583,86.828,86.5885,86.6583,50390.0
2022-09-15 13:30:00,86.81,86.83,86.73,86.8,47700.0,86.6583,86.6783,86.5785,86.6484,47700.0
2022-09-15 13:35:00,86.77,86.8,86.59,86.67,81386.0,86.6184,86.6484,86.4387,86.5186,81386.0
2022-09-15 13:40:00,86.68,86.77,86.59,86.66,35258.0,86.5286,86.6184,86.4387,86.5086,35258.0
2022-09-15 13:45:00,86.66,86.76,86.63,86.71,74417.0,86.5086,86.6084,86.4786,86.5585,74417.0
2022-09-15 13:50:00,86.69,86.69,86.53,86.58,51050.0,86.5385,86.5385,86.3788,86.4287,51050.0
2022-09-15 13:55:00,86.57,86.61,86.52,86.55,31618.0,86.4188,86.4587,86.3688,86.3988,31618.0
2022-09-15 14:00:00,86.56,86.56,86.2,86.23,80101.0,86.4088,86.4088,86.0494,86.0793,80101.0
2022-09-15 14:05:00,86.23,86.3,86.02,86.07,70242.0,86.0793,86.1492,85.8697,85.9196,70242.0
2022-09-15 14:10:00,86.07,86.24,86.02,86.23,30954.0,85.9196,86.0893,85.8697,86.0793,30954.0
2022-09-15 14:15:00,86.25,86.37,86.16,86.32,69539.0,86.0993,86.2191,86.0095,86.1692,69539.0
2022-09-15 14:20:00,86.31,86.37,86.1,86.13,31668.0,86.1592,86.2191,85.9496,85.9795,31668.0
2022-09-15 14:25:00,86.13,86.28,86.09,86.23,30153.0,85.9795,86.1293,85.9396,86.0793,30153.0
2022-09-15 14:30:00,86.25,86.37,86.16,86.17,33551.0,86.0993,86.2191,86.0095,86.0195,33551.0
2022-09-15 14:35:00,86.18,86.33,86.14,86.29,24931.0,86.0294,86.1792,85.9895,86.1392,24931.0
2022-09-15 14:40:00,86.3,86.31,86.19,86.28,32381.0,86.1492,86.1592,86.0394,86.1293,32381.0
2022-09-15 14:45:00,86.27,86.29,85.99,86.03,51463.0,86.1193,86.1392,85.8398,85.8797,51463.0
2022-09-15 14:50:00,86.02,86.09,85.93,86.08,44361.0,85.8697,85.9396,85.7799,85.9296,44361.0
2022-09-15 14:55:00,86.08,86.08,85.89,85.99,40433.0,85.9296,85.9296,85.7399,85.8398,40433.0
2022-09-15 15:00:00,85.99,86.11,85.87,86.11,47660.0,85.8398,85.9596,85.72,85.9596,47660.0
2022-09-15 15:05:00,86.1,86.16,85.99,86.11,118573.0,85.9496,86.0095,85.8398,85.9596,118573.0
2022-09-15 15:10:00,86.11,86.11,85.76,85.79,102603.0,85.9596,85.9596,85.6102,85.6401,102603.0
2022-09-15 15:15:00,85.79,85.9,85.57,85.6,85254.0,85.6401,85.7499,85.4205,85.4504,85254.0
2022-09-15 15:20:00,85.61,85.67,85.43,85.63,53234.0,85.4604,85.5203,85.2807,85.4804,53234.0
2022-09-15 15:25:00,85.63,85.68,85.46,85.65,105964.0,85.4804,85.5303,85.3107,85.5004,105964.0
2022-09-15 15:30:00,85.63,85.68,85.5,85.58,89483.0,85.4804,85.5303,85.3506,85.4305,89483.0
2022-09-15 15:35:00,85.59,85.88,85.55,85.87,127230.0,85.4405,85.73,85.4005,85.72,127230.0
2022-09-15 15:40:00,85.86,85.94,85.75,85.91,129472.0,85.71,85.7899,85.6002,85.7599,129472.0
2022-09-15 15:45:00,85.91,86.11,85.82,85.94,259232.0,85.7599,85.9596,85.6701,85.7899,259232.0
2022-09-15 15:50:00,85.95,86.19,85.89,86.16,233910.0,85.7998,86.0394,85.7399,86.0095,233910.0
2022-09-15 15:55:00,86.17,86.28,86.12,86.19,267276.0,86.0195,86.1293,85.9695,86.0394,267276.0
2022-09-16 09:30:00,84.91,85.17,84.15,84.18,288954.0,84.7617,85.0212,84.003,84.0329,288954.0
2022-09-16 09:35:00,84.09,84.14,83.84,84.09,285788.0,83.9431,83.993,83.6935,83.9431,285788.0
2022-09-16 09:40:00,84.08,84.15,83.53,83.65,219604.0,83.9331,84.003,83.3841,83.5039,219604.0
2022-09-16 09:45:00,83.66,83.91,83.56,83.7,150717.0,83.5138,83.7634,83.414,83.5538,150717.0
2022-09-16 09:50:00,83.7,83.72,83.13,83.19,356093.0,83.5538,83.5737,82.9848,83.0447,356093.0
2022-09-16 09:55:00,83.2,83.27,82.95,82.97,423709.0,83.0546,83.1245,82.8051,82.825,423709.0
2022-09-16 10:00:00,83.02,83.4,82.94,83.21,321420.0,82.875,83.2543,82.7951,83.0646,321420.0
2022-09-16 10:05:00,83.2,83.68,83.16,83.33,182774.0,83.0546,83.5338,83.0147,83.1844,182774.0
2022-09-16 10:10:00,83.31,83.88,83.15,83.61,268332.0,83.1644,83.7335,83.0047,83.4639,268332.0
2022-09-16 10:15:00,83.6,83.68,83.02,83.1,219316.0,83.4539,83.5338,82.875,82.9548,219316.0
2022-09-16 10:20:00,83.08,83.26,82.95,83.25,129321.0,82.9349,83.1145,82.8051,83.1046,129321.0
2022-09-16 10:25:00,83.26,83.56,83.12,83.17,167073.0,83.1145,83.414,82.9748,83.0247,167073.0
2022-09-16 10:30:00,83.17,83.59,83.16,83.44,93803.0,83.0247,83.444,83.0147,83.2942,93803.0
2022-09-16 10:35:00,83.44,83.81,83.44,83.59,180739.0,83.2942,83.6636,83.2942,83.444,180739.0
2022-09-16 10:40:00,83.6,83.73,83.27,83.31,80845.0,83.4539,83.5837,83.1245,83.1644,80845.0
2022-09-16 10:45:00,83.32,83.54,83.27,83.37,58933.0,83.1744,83.394,83.1245,83.2243,58933.0
2022-09-16 10:50:00,83.37,83.82,83.35,83.6,115900.0,83.2243,83.6736,83.2044,83.4539,115900.0
2022-09-16 10:55:00,83.59,83.63,83.26,83.27,131261.0,83.444,83.4839,83.1145,83.1245,131261.0
2022-09-16 11:00:00,83.28,83.51,83.2,83.32,59701.0,83.1345,83.3641,83.0546,83.1744,59701.0
2022-09-16 11:05:00,83.27,83.68,83.27,83.5,73393.0,83.1245,83.5338,83.1245,83.3541,73393.0
2022-09-16 11:10:00,83.48,83.48,83.23,83.23,89552.0,83.3342,83.3342,83.0846,83.0846,89552.0
2022-09-16 11:15:00,83.22,83.53,83.2,83.5,69141.0,83.0746,83.3841,83.0546,83.3541,69141.0
2022-09-16 11:20:00,83.51,83.51,83.25,83.26,53295.0,83.3641,83.3641,83.1046,83.1145,53295.0
2022-09-16 11:25:00,83.26,83.47,83.17,83.31,113193.0,83.1145,83.3242,83.0247,83.1644,113193.0
2022-09-16 11:30:00,83.31,83.39,83.2,83.34,123066.0,83.1644,83.2443,83.0546,83.1944,123066.0
2022-09-16 11:35:00,83.33,83.4,83.07,83.1,170409.0,83.1844,83.2543,82.9249,82.9548,170409.0
2022-09-16 11:40:00,83.09,83.21,83.04,83.11,130769.0,82.9448,83.0646,82.8949,82.9648,130769.0
2022-09-16 11:45:00,83.1,83.15,82.97,83.11,117823.0,82.9548,83.0047,82.825,82.9648,117823.0
2022-09-16 11:50:00,83.12,83.18,82.98,83.15,311829.0,82.9748,83.0347,82.835,83.0047,311829.0
2022-09-16 11:55:00,83.14,83.2,83.04,83.17,103820.0,82.9947,83.0546,82.8949,83.0247,103820.0
2022-09-16 12:00:00,83.16,83.18,82.94,82.97,164312.0,83.0147,83.0347,82.7951,82.825,164312.0
2022-09-16 12:05:00,82.96,83.12,82.82,82.82,146723.0,82.8151,82.9748,82.6753,82.6753,146723.0
2022-09-16 12:10:00,82.81,82.97,82.81,82.94,114717.0,82.6653,82.825,82.6653,82.7951,114717.0
2022-09-16 12:15:00,82.92,82.99,82.66,82.79,169201.0,82.7751,82.845,82.5156,82.6454,169201.0
2022-09-16 12:20:00,82.79,82.79,82.52,82.56,198365.0,82.6454,82.6454,82.3758,82.4158,198365.0
2022-09-16 12:25:00,82.55,82.6,82.35,82.42,159896.0,82.4058,82.4557,82.2061,82.276,159896.0
2022-09-16 12:30:00,82.41,82.6,82.38,82.48,119180.0,82.266,82.4557,82.2361,82.3359,119180.0
2022-09-16 12:35:00,82.49,82.65,82.47,82.58,80348.0,82.3459,82.5056,82.3259,82.4357,80348.0
2022-09-16 12:40:00,82.58,82.86,82.58,82.81,80883.0,82.4357,82.7152,82.4357,82.6653,80883.0
2022-09-16 12:45:00,82.81,83.06,82.74,83.04,81447.0,82.6653,82.9149,82.5954,82.8949,81447.0
2022-09-16 12:50:00,83.04,83.11,82.86,82.87,77153.0,82.8949,82.9648,82.7152,82.7252,77153.0
2022-09-16 12:55:00,82.86,82.86,82.77,82.83,44378.0,82.7152,82.7152,82.6254,82.6853,44378.0
2022-09-16 13:00:00,82.82,82.94,82.67,82.71,83563.0,82.6753,82.7951,82.5256,82.5655,83563.0
2022-09-16 13:05:00,82.72,82.73,82.55,82.71,83959.0,82.5755,82.5855,82.4058,82.5655,83959.0
2022-09-16 13:10:00,82.72,82.77,82.58,82.59,82483.0,82.5755,82.6254,82.4357,82.4457,82483.0
2022-09-16 13:15:00,82.56,82.58,82.36,82.39,128403.0,82.4158,82.4357,82.2161,82.2461,128403.0
2022-09-16 13:20:00,82.39,82.42,82.3,82.35,83089.0,82.2461,82.276,82.1562,82.2061,83089.0
2022-09-16 13:25:00,82.35,82.54,82.29,82.45,80717.0,82.2061,82.3958,82.1462,82.306,80717.0
2022-09-16 13:30:00,82.43,82.68,82.43,82.55,61083.0,82.286,82.5355,82.286,82.4058,61083.0
2022-09-16 13:35:00,82.56,82.84,82.55,82.67,96336.0,82.4158,82.6953,82.4058,82.5256,96336.0
2022-09-16 13:40:00,82.68,82.69,82.52,82.59,65989.0,82.5355,82.5455,82.3758,82.4457,65989.0
2022-09-16 13:45:00,82.58,82.65,82.46,82.61,58102.0,82.4357,82.5056,82.3159,82.4657,58102.0
2022-09-16 13:50:00,82.62,82.73,82.57,82.61,81676.0,82.4757,82.5855,82.4257,82.4657,81676.0
2022-09-16 13:55:00,82.62,82.71,82.54,82.61,63863.0,82.4757,82.5655,82.3958,82.4657,63863.0
2022-09-16 14:00:00,82.61,82.72,82.54,82.66,74987.0,82.4657,82.5755,82.3958,82.5156,74987.0
2022-09-16 14:05:00,82.65,82.79,82.59,82.75,102707.0,82.5056,82.6454,82.4457,82.6054,102707.0
2022-09-16 14:10:00,82.75,82.89,82.65,82.8,100086.0,82.6054,82.7452,82.5056,82.6553,100086.0
2022-09-16 14:15:00,82.8,82.95,82.67,82.72,78565.0,82.6553,82.8051,82.5256,82.5755,78565.0
2022-09-16 14:20:00,82.72,82.79,82.64,82.71,48482.0,82.5755,82.6454,82.4956,82.5655,48482.0
2022-09-16 14:25:00,82.72,83.03,82.71,82.92,171068.0,82.5755,82.8849,82.5655,82.7751,171068.0
2022-09-16 14:30:00,82.92,82.92,82.79,82.86,135929.0,82.7751,82.7751,82.6454,82.7152,135929.0
2022-09-16 14:35:00,82.87,82.9,82.7,82.75,83438.0,82.7252,82.7552,82.5555,82.6054,83438.0
2022-09-16 14:40:00,82.76,82.76,82.51,82.7,62538.0,82.6154,82.6154,82.3658,82.5555,62538.0
2022-09-16 14:45:00,82.71,82.93,82.7,82.81,75691.0,82.5655,82.7851,82.5555,82.6653,75691.0
2022-09-16 14:50:00,82.81,83.06,82.74,83.05,219857.0,82.6653,82.9149,82.5954,82.9049,219857.0
2022-09-16 14:55:00,83.04,83.06,82.71,82.77,121540.0,82.8949,82.9149,82.5655,82.6254,121540.0
2022-09-16 15:00:00,82.76,83.06,82.67,83.06,113683.0,82.6154,82.9149,82.5256,82.9149,113683.0
2022-09-16 15:05:00,83.06,83.17,82.95,83.11,102910.0,82.9149,83.0247,82.8051,82.9648,102910.0
2022-09-16 15:10:00,83.1,83.11,82.75,82.79,185611.0,82.9548,82.9648,82.6054,82.6454,185611.0
2022-09-16 15:15:00,82.79,82.92,82.73,82.86,136496.0,82.6454,82.7751,82.5855,82.7152,136496.0
2022-09-16 15:20:00,82.86,83.09,82.79,82.97,128996.0,82.7152,82.9448,82.6454,82.825,128996.0
2022-09-16 15:25:00,82.97,83.01,82.82,82.93,102823.0,82.825,82.865,82.6753,82.7851,102823.0
2022-09-16 15:30:00,82.94,83.1,82.84,82.99,178677.0,82.7951,82.9548,82.6953,82.845,178677.0
2022-09-16 15:35:00,82.98,83.45,82.85,83.38,191319.0,82.835,83.3042,82.7053,83.2343,191319.0
2022-09-16 15:40:00,83.38,83.41,83.18,83.4,221644.0,83.2343,83.2643,83.0347,83.2543,221644.0
2022-09-16 15:45:00,83.41,83.44,83.18,83.43,309363.0,83.2643,83.2942,83.0347,83.2842,309363.0
2022-09-16 15:50:00,83.43,83.44,83.17,83.42,663295.0,83.2842,83.2942,83.0247,83.2743,663295.0
2022-09-16 15:55:00,83.42,83.46,83.21,83.35,923843.0,83.2743,83.3142,83.0646,83.2044,923843.0
2022-09-19 09:30:00,82.38,82.73,82.06,82.43,510886.0,82.2361,82.5855,81.9166,82.286,510886.0
2022-09-19 09:35:00,82.41,82.52,81.81,81.89,280686.0,82.266,82.3758,81.6671,81.7469,280686.0
2022-09-19 09:40:00,81.92,82.38,81.6,81.62,320198.0,81.7769,82.2361,81.4574,81.4774,320198.0
2022-09-19 09:45:00,81.61,81.7,81.14,81.21,273650.0,81.4674,81.5573,80.9982,81.0681,273650.0
2022-09-19 09:50:00,81.22,81.6,81.19,81.57,272344.0,81.0781,81.4574,81.0482,81.4275,272344.0
2022-09-19 09:55:00,81.55,81.69,81.23,81.58,262845.0,81.4075,81.5473,81.0881,81.4375,262845.0
2022-09-19 10:00:00,81.59,81.65,81.09,81.09,173007.0,81.4475,81.5073,80.9483,80.9483,173007.0
2022-09-19 10:05:00,81.1,81.11,80.79,80.92,277230.0,80.9583,80.9683,80.6489,80.7786,277230.0
2022-09-19 10:10:00,80.91,81.32,80.9,81.22,272251.0,80.7686,81.1779,80.7587,81.0781,272251.0
2022-09-19 10:15:00,81.21,81.33,80.67,80.69,245756.0,81.0681,81.1879,80.5291,80.549,245756.0
2022-09-19 10:20:00,80.67,80.74,80.35,80.53,361688.0,80.5291,80.5989,80.2096,80.3893,361688.0
2022-09-19 10:25:00,80.53,80.74,80.44,80.51,278508.0,80.3893,80.5989,80.2995,80.3693,278508.0
2022-09-19 10:30:00,80.51,80.71,80.35,80.66,253244.0,80.3693,80.569,80.2096,80.5191,253244.0
2022-09-19 10:35:00,80.67,81.24,80.66,81.2,155151.0,80.5291,81.0981,80.5191,81.0581,155151.0
2022-09-19 10:40:00,81.21,81.67,81.14,81.62,253112.0,81.0681,81.5273,80.9982,81.4774,253112.0
2022-09-19 10:45:00,81.61,81.73,81.26,81.37,218004.0,81.4674,81.5872,81.118,81.2278,218004.0
2022-09-19 10:50:00,81.37,81.67,81.34,81.48,197984.0,81.2278,81.5273,81.1979,81.3376,197984.0
2022-09-19 10:55:00,81.48,81.54,81.21,81.26,142972.0,81.3376,81.3975,81.0681,81.118,142972.0
2022-09-19 11:00:00,81.31,81.54,81.2,81.32,159733.0,81.1679,81.3975,81.0581,81.1779,159733.0
2022-09-19 11:05:00,81.28,81.49,81.22,81.4,139037.0,81.138,81.3476,81.0781,81.2578,139037.0
2022-09-19 11:10:00,81.42,81.58,81.24,81.38,90199.0,81.2778,81.4375,81.0981,81.2378,90199.0
2022-09-19 11:15:00,81.39,81.66,81.39,81.46,90421.0,81.2478,81.5173,81.2478,81.3177,90421.0
2022-09-19 11:20:00,81.46,81.49,81.05,81.07,169376.0,81.3177,81.3476,80.9084,80.9284,169376.0
2022-09-19 11:25:00,81.07,81.13,80.73,80.91,174974.0,80.9284,80.9883,80.589,80.7686,174974.0
2022-09-19 11:30:00,80.91,81.03,80.74,80.94,102863.0,80.7686,80.8884,80.5989,80.7986,102863.0
2022-09-19 11:35:00,80.94,80.96,80.78,80.8,113958.0,80.7986,80.8186,80.6389,80.6588,113958.0
2022-09-19 11:40:00,80.78,81.3,80.78,81.15,108971.0,80.6389,81.158,80.6389,81.0082,108971.0
2022-09-19 11:45:00,81.14,81.46,81.14,81.42,100443.0,80.9982,81.3177,80.9982,81.2778,100443.0
2022-09-19 11:50:00,81.43,81.63,81.41,81.51,70362.0,81.2877,81.4874,81.2678,81.3676,70362.0
2022-09-19 11:55:00,81.51,81.53,81.22,81.29,46192.0,81.3676,81.3876,81.0781,81.148,46192.0
2022-09-19 12:00:00,81.29,81.46,81.29,81.34,50914.0,81.148,81.3177,81.148,81.1979,50914.0
2022-09-19 12:05:00,81.33,81.53,81.2,81.49,184829.0,81.1879,81.3876,81.0581,81.3476,184829.0
2022-09-19 12:10:00,81.5,81.53,81.31,81.33,105777.0,81.3576,81.3876,81.1679,81.1879,105777.0
2022-09-19 12:15:00,81.32,81.5,81.19,81.34,75545.0,81.1779,81.3576,81.0482,81.1979,75545.0
2022-09-19 12:20:00,81.35,81.51,81.31,81.47,68294.0,81.2079,81.3676,81.1679,81.3277,68294.0
2022-09-19 12:25:00,81.47,81.53,81.3,81.45,77286.0,81.3277,81.3876,81.158,81.3077,77286.0
2022-09-19 12:30:00,81.44,81.61,81.39,81.54,94744.0,81.2977,81.4674,81.2478,81.3975,94744.0
2022-09-19 12:35:00,81.55,81.84,81.55,81.83,110174.0,81.4075,81.697,81.4075,81.687,110174.0
2022-09-19 12:40:00,81.83,82.02,81.76,81.93,94433.0,81.687,81.8767,81.6172,81.7869,94433.0
2022-09-19 12:45:00,81.95,82.01,81.71,81.77,94746.0,81.8068,81.8667,81.5672,81.6271,94746.0
2022-09-19 12:50:00,81.78,81.95,81.76,81.95,76430.0,81.6371,81.8068,81.6172,81.8068,76430.0
2022-09-19 12:55:00,81.96,82.01,81.84,81.87,55134.0,81.8168,81.8667,81.697,81.727,55134.0
2022-09-19 13:00:00,81.88,82.07,81.88,82.04,47047.0,81.7369,81.9266,81.7369,81.8967,47047.0
2022-09-19 13:05:00,82.03,82.14,81.95,82.05,67432.0,81.8867,81.9965,81.8068,81.9067,67432.0
2022-09-19 13:10:00,82.04,82.07,81.77,81.83,76112.0,81.8967,81.9266,81.6271,81.687,76112.0
2022-09-19 13:15:00,81.82,81.82,81.67,81.77,76980.0,81.6771,81.6771,81.5273,81.6271,76980.0
2022-09-19 13:20:00,81.75,81.93,81.7,81.92,62847.0,81.6072,81.7869,81.5573,81.7769,62847.0
2022-09-19 13:25:00,81.93,82.01,81.85,81.97,71793.0,81.7869,81.8667,81.707,81.8268,71793.0
2022-09-19 13:30:00,81.97,82.08,81.95,82.05,51509.0,81.8268,81.9366,81.8068,81.9067,51509.0
2022-09-19 13:35:00,82.05,82.11,81.92,82.04,84866.0,81.9067,81.9665,81.7769,81.8967,84866.0
2022-09-19 13:40:00,82.04,82.23,82.04,82.16,65634.0,81.8967,82.0863,81.8967,82.0165,65634.0
2022-09-19 13:45:00,82.16,82.37,82.16,82.29,78946.0,82.0165,82.2261,82.0165,82.1462,78946.0
2022-09-19 13:50:00,82.28,82.28,82.11,82.14,143823.0,82.1362,82.1362,81.9665,81.9965,143823.0
2022-09-19 13:55:00,82.14,82.35,82.14,82.22,72807.0,81.9965,82.2061,81.9965,82.0764,72807.0
2022-09-19 14:00:00,82.23,82.23,81.99,82.01,103208.0,82.0863,82.0863,81.8468,81.8667,103208.0
2022-09-19 14:05:00,82.02,82.23,82.02,82.21,49217.0,81.8767,82.0863,81.8767,82.0664,49217.0
2022-09-19 14:10:00,82.2,82.2,82.09,82.16,75193.0,82.0564,82.0564,81.9466,82.0165,75193.0
2022-09-19 14:15:00,82.14,82.38,82.13,82.32,94285.0,81.9965,82.2361,81.9865,82.1762,94285.0
2022-09-19 14:20:00,82.31,82.44,82.19,82.21,117348.0,82.1662,82.296,82.0464,82.0664,117348.0
2022-09-19 14:25:00,82.22,82.51,82.2,82.5,89044.0,82.0764,82.3658,82.0564,82.3559,89044.0
2022-09-19 14:30:00,82.5,82.67,82.49,82.67,181138.0,82.3559,82.5256,82.3459,82.5256,181138.0
2022-09-19 14:35:00,82.66,82.81,82.62,82.77,148484.0,82.5156,82.6653,82.4757,82.6254,148484.0
2022-09-19 14:40:00,82.76,82.76,82.46,82.47,185341.0,82.6154,82.6154,82.3159,82.3259,185341.0
2022-09-19 14:45:00,82.48,82.49,82.29,82.3,87113.0,82.3359,82.3459,82.1462,82.1562,87113.0
2022-09-19 14:50:00,82.3,82.39,82.25,82.31,152452.0,82.1562,82.2461,82.1063,82.1662,152452.0
2022-09-19 14:55:00,82.31,82.35,82.16,82.26,174959.0,82.1662,82.2061,82.0165,82.1163,174959.0
2022-09-19 15:00:00,82.27,82.54,82.26,82.35,112135.0,82.1263,82.3958,82.1163,82.2061,112135.0
2022-09-19 15:05:00,82.34,82.35,82.15,82.16,97428.0,82.1961,82.2061,82.0065,82.0165,97428.0
2022-09-19 15:10:00,82.17,82.46,82.09,82.24,154028.0,82.0264,82.3159,81.9466,82.0963,154028.0
2022-09-19 15:15:00,82.24,82.29,82.08,82.12,72117.0,82.0963,82.1462,81.9366,81.9765,72117.0
2022-09-19 15:20:00,82.11,82.12,81.88,81.92,207812.0,81.9665,81.9765,81.7369,81.7769,207812.0
2022-09-19 15:25:00,81.93,82.04,81.87,81.92,89848.0,81.7869,81.8967,81.727,81.7769,89848.0
2022-09-19 15:30:00,81.93,82.07,81.91,81.92,107240.0,81.7869,81.9266,81.7669,81.7769,107240.0
2022-09-19 15:35:00,81.92,82.11,81.85,82.0,115298.0,81.7769,81.9665,81.707,81.8567,115298.0
2022-09-19 15:40:00,82.0,82.14,81.97,82.01,124713.0,81.8567,81.9965,81.8268,81.8667,124713.0
2022-09-19 15:45:00,82.0,82.08,81.88,81.95,115383.0,81.8567,81.9366,81.7369,81.8068,115383.0
2022-09-19 15:50:00,81.96,82.05,81.78,82.03,376190.0,81.8168,81.9067,81.6371,81.8867,376190.0
2022-09-19 15:55:00,82.02,82.26,82.01,82.24,425773.0,81.8767,82.1163,81.8667,82.0963,425773.0
2022-09-20 09:30:00,81.4,82.71,81.31,82.49,396271.0,81.2578,82.5655,81.1679,82.3459,396271.0
2022-09-20 09:35:00,82.46,82.55,81.94,82.09,176565.0,82.3159,82.4058,81.7968,81.9466,176565.0
2022-09-20 09:40:00,82.09,82.13,81.28,81.4,133030.0,81.9466,81.9865,81.138,81.2578,133030.0
2022-09-20 09:45:00,81.4,81.65,81.2,81.44,182770.0,81.2578,81.5073,81.0581,81.2977,182770.0
2022-09-20 09:50:00,81.42,81.74,81.35,81.59,112512.0,81.2778,81.5972,81.2079,81.4475,112512.0
2022-09-20 09:55:00,81.6,81.6,81.18,81.22,183645.0,81.4574,81.4574,81.0382,81.0781,183645.0
2022-09-20 10:00:00,81.23,81.26,80.95,81.15,155229.0,81.0881,81.118,80.8086,81.0082,155229.0
2022-09-20 10:05:00,81.13,81.48,81.12,81.38,87216.0,80.9883,81.3376,80.9783,81.2378,87216.0
2022-09-20 10:10:00,81.41,81.51,81.22,81.41,153110.0,81.2678,81.3676,81.0781,81.2678,153110.0
2022-09-20 10:15:00,81.42,81.87,81.38,81.53,156976.0,81.2778,81.727,81.2378,81.3876,156976.0
2022-09-20 10:20:00,81.53,81.72,81.44,81.46,106321.0,81.3876,81.5772,81.2977,81.3177,106321.0
2022-09-20 10:25:00,81.44,81.73,81.4,81.66,59787.0,81.2977,81.5872,81.2578,81.5173,59787.0
2022-09-20 10:30:00,81.65,81.82,81.51,81.58,69990.0,81.5073,81.6771,81.3676,81.4375,69990.0
2022-09-20 10:35:00,81.57,81.62,81.39,81.42,37496.0,81.4275,81.4774,81.2478,81.2778,37496.0
2022-09-20 10:40:00,81.41,81.85,81.4,81.78,86932.0,81.2678,81.707,81.2578,81.6371,86932.0
2022-09-20 10:45:00,81.77,82.15,81.67,82.15,80527.0,81.6271,82.0065,81.5273,82.0065,80527.0
2022-09-20 10:50:00,82.14,82.43,82.14,82.22,83463.0,81.9965,82.286,81.9965,82.0764,83463.0
2022-09-20 10:55:00,82.23,82.25,82.14,82.2,75706.0,82.0863,82.1063,81.9965,82.0564,75706.0
2022-09-20 11:00:00,82.23,82.26,82.03,82.05,74263.0,82.0863,82.1163,81.8867,81.9067,74263.0
2022-09-20 11:05:00,82.05,82.14,81.87,82.12,114980.0,81.9067,81.9965,81.727,81.9765,114980.0
2022-09-20 11:10:00,82.12,82.25,82.06,82.18,47876.0,81.9765,82.1063,81.9166,82.0364,47876.0
2022-09-20 11:15:00,82.18,82.32,82.11,82.25,105119.0,82.0364,82.1762,81.9665,82.1063,105119.0
2022-09-20 11:20:00,82.24,82.5,82.23,82.42,56937.0,82.0963,82.3559,82.0863,82.276,56937.0
2022-09-20 11:25:00,82.41,82.54,82.32,82.45,88119.0,82.266,82.3958,82.1762,82.306,88119.0
2022-09-20 11:30:00,82.44,82.66,82.43,82.65,86211.0,82.296,82.5156,82.286,82.5056,86211.0
2022-09-20 11:35:00,82.65,82.68,82.35,82.53,86918.0,82.5056,82.5355,82.2061,82.3858,86918.0
2022-09-20 11:40:00,82.52,82.52,82.22,82.37,98708.0,82.3758,82.3758,82.0764,82.2261,98708.0
2022-09-20 11:45:00,82.39,82.52,82.37,82.4,24423.0,82.2461,82.3758,82.2261,82.256,24423.0
2022-09-20 11:50:00,82.41,82.6,82.3,82.51,59395.0,82.266,82.4557,82.1562,82.3658,59395.0
2022-09-20 11:55:00,82.52,82.76,82.51,82.74,50188.0,82.3758,82.6154,82.3658,82.5954,50188.0
2022-09-20 12:00:00,82.75,82.82,82.66,82.74,94410.0,82.6054,82.6753,82.5156,82.5954,94410.0
2022-09-20 12:05:00,82.74,82.8,82.65,82.67,63406.0,82.5954,82.6553,82.5056,82.5256,63406.0
2022-09-20 12:10:00,82.7,82.71,82.5,82.63,54550.0,82.5555,82.5655,82.3559,82.4856,54550.0
2022-09-20 12:15:00,82.62,82.67,82.45,82.54,55400.0,82.4757,82.5256,82.306,82.3958,55400.0
2022-09-20 12:20:00,82.55,82.6,82.47,82.55,29323.0,82.4058,82.4557,82.3259,82.4058,29323.0
2022-09-20 12:25:00,82.53,82.53,82.26,82.26,45938.0,82.3858,82.3858,82.1163,82.1163,45938.0
2022-09-20 12:30:00,82.22,82.26,82.03,82.2,63621.0,82.0764,82.1163,81.8867,82.0564,63621.0
2022-09-20 12:35:00,82.19,82.25,82.07,82.23,28544.0,82.0464,82.1063,81.9266,82.0863,28544.0
2022-09-20 12:40:00,82.21,82.37,82.18,82.37,24343.0,82.0664,82.2261,82.0364,82.2261,24343.0
2022-09-20 12:45:00,82.37,82.41,82.22,82.37,36320.0,82.2261,82.266,82.0764,82.2261,36320.0
2022-09-20 12:50:00,82.38,82.51,82.35,82.51,46956.0,82.2361,82.3658,82.2061,82.3658,46956.0
2022-09-20 12:55:00,82.51,82.51,82.37,82.43,45250.0,82.3658,82.3658,82.2261,82.286,45250.0
2022-09-20 13:00:00,82.4,82.46,82.25,82.26,41309.0,82.256,82.3159,82.1063,82.1163,41309.0
2022-09-20 13:05:00,82.25,82.31,82.1,82.28,84685.0,82.1063,82.1662,81.9566,82.1362,84685.0
2022-09-20 13:10:00,82.26,82.3,82.17,82.25,52732.0,82.1163,82.1562,82.0264,82.1063,52732.0
2022-09-20 13:15:00,82.23,82.23,82.07,82.15,56737.0,82.0863,82.0863,81.9266,82.0065,56737.0
2022-09-20 13:20:00,82.17,82.22,82.12,82.2,32696.0,82.0264,82.0764,81.9765,82.0564,32696.0
2022-09-20 13:25:00,82.2,82.25,81.98,82.0,48852.0,82.0564,82.1063,81.8368,81.8567,48852.0
2022-09-20 13:30:00,81.99,81.99,81.77,81.85,67529.0,81.8468,81.8468,81.6271,81.707,67529.0
2022-09-20 13:35:00,81.89,81.96,81.87,81.9,21762.0,81.7469,81.8168,81.727,81.7569,21762.0
2022-09-20 13:40:00,81.88,81.99,81.83,81.96,59198.0,81.7369,81.8468,81.687,81.8168,59198.0
2022-09-20 13:45:00,81.96,82.03,81.84,81.87,32279.0,81.8168,81.8867,81.697,81.727,32279.0
2022-09-20 13:50:00,81.86,81.91,81.65,81.66,38393.0,81.717,81.7669,81.5073,81.5173,38393.0
2022-09-20 13:55:00,81.66,81.66,81.44,81.52,57756.0,81.5173,81.5173,81.2977,81.3776,57756.0
2022-09-20 14:00:00,81.5,81.6,81.44,81.52,72940.0,81.3576,81.4574,81.2977,81.3776,72940.0
2022-09-20 14:05:00,81.52,81.6,81.4,81.47,58323.0,81.3776,81.4574,81.2578,81.3277,58323.0
2022-09-20 14:10:00,81.48,81.49,81.38,81.4,46604.0,81.3376,81.3476,81.2378,81.2578,46604.0
2022-09-20 14:15:00,81.39,81.43,81.24,81.41,81968.0,81.2478,81.2877,81.0981,81.2678,81968.0
2022-09-20 14:20:00,81.42,81.59,81.39,81.52,108818.0,81.2778,81.4475,81.2478,81.3776,108818.0
2022-09-20 14:25:00,81.51,81.51,81.36,81.39,47797.0,81.3676,81.3676,81.2179,81.2478,47797.0
2022-09-20 14:30:00,81.35,81.37,81.17,81.2,74152.0,81.2079,81.2278,81.0282,81.0581,74152.0
2022-09-20 14:35:00,81.2,81.24,81.09,81.12,90140.0,81.0581,81.0981,80.9483,80.9783,90140.0
2022-09-20 14:40:00,81.13,81.29,81.08,81.26,37372.0,80.9883,81.148,80.9383,81.118,37372.0
2022-09-20 14:45:00,81.25,81.58,81.24,81.5,92977.0,81.108,81.4375,81.0981,81.3576,92977.0
2022-09-20 14:50:00,81.51,81.58,81.36,81.4,94168.0,81.3676,81.4375,81.2179,81.2578,94168.0
2022-09-20 14:55:00,81.39,81.53,81.38,81.42,26720.0,81.2478,81.3876,81.2378,81.2778,26720.0
2022-09-20 15:00:00,81.41,81.63,81.39,81.4,68603.0,81.2678,81.4874,81.2478,81.2578,68603.0
2022-09-20 15:05:00,81.4,81.43,81.25,81.27,56289.0,81.2578,81.2877,81.108,81.128,56289.0
2022-09-20 15:10:00,81.31,81.58,81.27,81.54,42026.0,81.1679,81.4375,81.128,81.3975,42026.0
2022-09-20 15:15:00,81.53,81.72,81.5,81.7,61340.0,81.3876,81.5772,81.3576,81.5573,61340.0
2022-09-20 15:20:00,81.71,81.86,81.7,81.83,62006.0,81.5672,81.717,81.5573,81.687,62006.0
2022-09-20 15:25:00,81.82,81.89,81.62,81.62,62332.0,81.6771,81.7469,81.4774,81.4774,62332.0
2022-09-20 15:30:00,81.61,81.77,81.5,81.77,80752.0,81.4674,81.6271,81.3576,81.6271,80752.0
2022-09-20 15:35:00,81.78,81.86,81.71,81.82,141770.0,81.6371,81.717,81.5672,81.6771,141770.0
2022-09-20 15:40:00,81.8,81.91,81.74,81.89,81445.0,81.6571,81.7669,81.5972,81.7469,81445.0
2022-09-20 15:45:00,81.89,82.13,81.89,81.96,182433.0,81.7469,81.9865,81.7469,81.8168,182433.0
2022-09-20 15:50:00,81.95,82.12,81.9,82.1,191264.0,81.8068,81.9765,81.7569,81.9566,191264.0
2022-09-20 15:55:00,82.09,82.14,82.0,82.04,360495.0,81.9466,81.9965,81.8567,81.8967,360495.0
2022-09-21 09:30:00,82.4,82.43,81.14,81.14,315313.0,82.256,82.286,80.9982,80.9982,315313.0
2022-09-21 09:35:00,81.11,81.26,80.86,81.16,229354.0,80.9683,81.118,80.7187,81.0182,229354.0
2022-09-21 09:40:00,81.17,81.31,80.98,81.07,141663.0,81.0282,81.1679,80.8385,80.9284,141663.0
2022-09-21 09:45:00,81.06,81.66,81.02,81.61,148525.0,80.9184,81.5173,80.8784,81.4674,148525.0
2022-09-21 09:50:00,81.58,81.83,81.53,81.56,77299.0,81.4375,81.687,81.3876,81.4175,77299.0
2022-09-21 09:55:00,81.62,81.71,81.39,81.48,67188.0,81.4774,81.5672,81.2478,81.3376,67188.0
2022-09-21 10:00:00,81.5,81.58,81.18,81.27,109527.0,81.3576,81.4375,81.0382,81.128,109527.0
2022-09-21 10:05:00,81.27,81.58,81.07,81.58,82188.0,81.128,81.4375,80.9284,81.4375,82188.0
2022-09-21 10:10:00,81.59,81.92,81.49,81.89,54743.0,81.4475,81.7769,81.3476,81.7469,54743.0
2022-09-21 10:15:00,81.88,81.97,81.82,81.82,48894.0,81.7369,81.8268,81.6771,81.6771,48894.0
2022-09-21 10:20:00,81.84,81.97,81.76,81.86,36910.0,81.697,81.8268,81.6172,81.717,36910.0
2022-09-21 10:25:00,81.87,82.06,81.85,82.03,91966.0,81.727,81.9166,81.707,81.8867,91966.0
2022-09-21 10:30:00,82.04,82.06,81.69,81.8,94249.0,81.8967,81.9166,81.5473,81.6571,94249.0
2022-09-21 10:35:00,81.8,81.85,81.68,81.73,28148.0,81.6571,81.707,81.5373,81.5872,28148.0
2022-09-21 10:40:00,81.73,81.82,81.72,81.72,32427.0,81.5872,81.6771,81.5772,81.5772,32427.0
2022-09-21 10:45:00,81.73,81.86,81.53,81.69,62770.0,81.5872,81.717,81.3876,81.5473,62770.0
2022-09-21 10:50:00,81.67,81.82,81.5,81.54,63942.0,81.5273,81.6771,81.3576,81.3975,63942.0
2022-09-21 10:55:00,81.54,81.54,81.29,81.32,59429.0,81.3975,81.3975,81.148,81.1779,59429.0
2022-09-21 11:00:00,81.33,81.42,81.22,81.26,50990.0,81.1879,81.2778,81.0781,81.118,50990.0
2022-09-21 11:05:00,81.27,81.34,81.19,81.26,47119.0,81.128,81.1979,81.0482,81.118,47119.0
2022-09-21 11:10:00,81.25,81.53,81.25,81.46,33836.0,81.108,81.3876,81.108,81.3177,33836.0
2022-09-21 11:15:00,81.44,81.49,81.32,81.37,45943.0,81.2977,81.3476,81.1779,81.2278,45943.0
2022-09-21 11:20:00,81.37,81.53,81.26,81.49,43619.0,81.2278,81.3876,81.118,81.3476,43619.0
2022-09-21 11:25:00,81.46,81.53,81.4,81.42,29012.0,81.3177,81.3876,81.2578,81.2778,29012.0
2022-09-21 11:30:00,81.42,81.64,81.42,81.47,48038.0,81.2778,81.4974,81.2778,81.3277,48038.0
2022-09-21 11:35:00,81.47,81.73,81.47,81.7,52832.0,81.3277,81.5872,81.3277,81.5573,52832.0
2022-09-21 11:40:00,81.71,81.78,81.64,81.74,20262.0,81.5672,81.6371,81.4974,81.5972,20262.0
2022-09-21 11:45:00,81.75,81.85,81.68,81.74,51348.0,81.6072,81.707,81.5373,81.5972,51348.0
2022-09-21 11:50:00,81.73,81.75,81.66,81.66,12304.0,81.5872,81.6072,81.5173,81.5173,12304.0
2022-09-21 11:55:00,81.65,81.68,81.57,81.65,12668.0,81.5073,81.5373,81.4275,81.5073,12668.0
2022-09-21 12:00:00,81.64,81.64,81.52,81.59,12345.0,81.4974,81.4974,81.3776,81.4475,12345.0
2022-09-21 12:05:00,81.59,81.63,81.46,81.51,30322.0,81.4475,81.4874,81.3177,81.3676,30322.0
2022-09-21 12:10:00,81.51,81.6,81.5,81.51,17100.0,81.3676,81.4574,81.3576,81.3676,17100.0
2022-09-21 12:15:00,81.51,81.52,81.39,81.42,29740.0,81.3676,81.3776,81.2478,81.2778,29740.0
2022-09-21 12:20:00,81.41,81.45,81.28,81.3,35556.0,81.2678,81.3077,81.138,81.158,35556.0
2022-09-21 12:25:00,81.29,81.38,81.26,81.37,17576.0,81.148,81.2378,81.118,81.2278,17576.0
2022-09-21 12:30:00,81.35,81.57,81.34,81.55,26700.0,81.2079,81.4275,81.1979,81.4075,26700.0
2022-09-21 12:35:00,81.55,81.59,81.38,81.39,27504.0,81.4075,81.4475,81.2378,81.2478,27504.0
2022-09-21 12:40:00,81.36,81.43,81.3,81.31,36437.0,81.2179,81.2877,81.158,81.1679,36437.0
2022-09-21 12:45:00,81.31,81.39,81.29,81.36,24725.0,81.1679,81.2478,81.148,81.2179,24725.0
2022-09-21 12:50:00,81.37,81.39,81.18,81.24,34263.0,81.2278,81.2478,81.0382,81.0981,34263.0
2022-09-21 12:55:00,81.22,81.3,81.22,81.26,27893.0,81.0781,81.158,81.0781,81.118,27893.0
2022-09-21 13:00:00,81.25,81.27,81.17,81.21,44190.0,81.108,81.128,81.0282,81.0681,44190.0
2022-09-21 13:05:00,81.2,81.3,81.13,81.21,105810.0,81.0581,81.158,80.9883,81.0681,105810.0
2022-09-21 13:10:00,81.2,81.3,81.13,81.21,64764.0,81.0581,81.158,80.9883,81.0681,64764.0
2022-09-21 13:15:00,81.19,81.24,81.09,81.11,60986.0,81.0482,81.0981,80.9483,80.9683,60986.0
2022-09-21 13:20:00,81.11,81.12,80.99,81.01,81586.0,80.9683,80.9783,80.8485,80.8685,81586.0
2022-09-21 13:25:00,81.01,81.22,80.99,81.21,72704.0,80.8685,81.0781,80.8485,81.0681,72704.0
2022-09-21 13:30:00,81.22,81.3,81.19,81.26,50026.0,81.0781,81.158,81.0482,81.118,50026.0
2022-09-21 13:35:00,81.27,81.43,81.27,81.43,24957.0,81.128,81.2877,81.128,81.2877,24957.0
2022-09-21 13:40:00,81.43,81.57,81.42,81.53,27677.0,81.2877,81.4275,81.2778,81.3876,27677.0
2022-09-21 13:45:00,81.54,81.68,81.47,81.57,69948.0,81.3975,81.5373,81.3277,81.4275,69948.0
2022-09-21 13:50:00,81.57,81.61,81.41,81.46,52575.0,81.4275,81.4674,81.2678,81.3177,52575.0
2022-09-21 13:55:00,81.46,81.74,81.41,81.7,89978.0,81.3177,81.5972,81.2678,81.5573,89978.0
2022-09-21 14:00:00,81.7,81.72,80.16,80.17,314171.0,81.5573,81.5772,80.02,80.0299,314171.0
2022-09-21 14:05:00,80.18,80.48,79.93,80.26,497331.0,80.0399,80.3394,79.7904,80.1198,497331.0
2022-09-21 14:10:00,80.23,80.48,80.07,80.13,247787.0,80.0898,80.3394,79.9301,79.99,247787.0
2022-09-21 14:15:00,80.1,80.4,80.05,80.31,221206.0,79.9601,80.2595,79.9101,80.1697,221206.0
2022-09-21 14:20:00,80.31,80.61,80.3,80.61,268947.0,80.1697,80.4692,80.1597,80.4692,268947.0
2022-09-21 14:25:00,80.59,80.88,80.54,80.61,230235.0,80.4492,80.7387,80.3993,80.4692,230235.0
2022-09-21 14:30:00,80.6,81.45,80.37,81.43,306256.0,80.4592,81.3077,80.2296,81.2877,306256.0
2022-09-21 14:35:00,81.4,81.74,81.32,81.47,343234.0,81.2578,81.5972,81.1779,81.3277,343234.0
2022-09-21 14:40:00,81.43,82.54,81.3,82.51,346239.0,81.2877,82.3958,81.158,82.3658,346239.0
2022-09-21 14:45:00,82.52,82.79,81.84,82.02,297563.0,82.3758,82.6454,81.697,81.8767,297563.0
2022-09-21 14:50:00,82.06,82.46,81.8,82.41,219801.0,81.9166,82.3159,81.6571,82.266,219801.0
2022-09-21 14:55:00,82.45,82.5,82.06,82.29,131500.0,82.306,82.3559,81.9166,82.1462,131500.0
2022-09-21 15:00:00,82.33,82.39,81.95,82.05,133069.0,82.1862,82.2461,81.8068,81.9067,133069.0
2022-09-21 15:05:00,81.99,82.38,81.81,81.85,113828.0,81.8468,82.2361,81.6671,81.707,113828.0
2022-09-21 15:10:00,81.84,81.9,81.11,81.9,181863.0,81.697,81.7569,80.9683,81.7569,181863.0
2022-09-21 15:15:00,81.86,82.04,81.55,81.63,139630.0,81.717,81.8967,81.4075,81.4874,139630.0
2022-09-21 15:20:00,81.61,81.61,81.29,81.36,114778.0,81.4674,81.4674,81.148,81.2179,114778.0
2022-09-21 15:25:00,81.35,81.35,80.79,80.83,120281.0,81.2079,81.2079,80.6489,80.6888,120281.0
2022-09-21 15:30:00,80.8,80.8,80.42,80.69,285365.0,80.6588,80.6588,80.2795,80.549,285365.0
2022-09-21 15:35:00,80.69,80.69,80.08,80.09,335147.0,80.549,80.549,79.9401,79.9501,335147.0
2022-09-21 15:40:00,80.08,80.12,79.47,79.47,574880.0,79.9401,79.98,79.3312,79.3312,574880.0
2022-09-21 15:45:00,79.47,79.55,79.01,79.23,554163.0,79.3312,79.411,78.872,79.0916,554163.0
2022-09-21 15:50:00,79.23,79.45,79.07,79.42,381605.0,79.0916,79.3112,78.9319,79.2812,381605.0
2022-09-21 15:55:00,79.41,79.41,79.06,79.11,591930.0,79.2713,79.2713,78.9219,78.9718,591930.0
2022-09-22 09:30:00,78.42,78.59,77.81,77.81,478503.0,78.283,78.4527,77.6741,77.6741,478503.0
2022-09-22 09:35:00,77.78,77.78,77.47,77.48,415768.0,77.6441,77.6441,77.3347,77.3446,415768.0
2022-09-22 09:40:00,77.47,77.52,76.94,77.18,534677.0,77.3347,77.3846,76.8056,77.0452,534677.0
2022-09-22 09:45:00,77.18,77.5,77.07,77.2,436929.0,77.0452,77.3646,76.9354,77.0651,436929.0
2022-09-22 09:50:00,77.17,77.51,76.96,77.4,425346.0,77.0352,77.3746,76.8255,77.2648,425346.0
2022-09-22 09:55:00,77.38,77.68,77.38,77.57,290652.0,77.2448,77.5443,77.2448,77.4345,290652.0
2022-09-22 10:00:00,77.55,77.61,77.16,77.42,239573.0,77.4145,77.4744,77.0252,77.2847,239573.0
2022-09-22 10:05:00,77.44,77.99,77.39,77.92,146184.0,77.3047,77.8537,77.2548,77.7839,146184.0
2022-09-22 10:10:00,77.91,78.28,77.79,78.15,158528.0,77.7739,78.1432,77.6541,78.0135,158528.0
2022-09-22 10:15:00,78.15,78.18,77.89,77.97,104309.0,78.0135,78.0434,77.7539,77.8338,104309.0
2022-09-22 10:20:00,77.99,78.26,77.92,78.14,110587.0,77.8537,78.1233,77.7839,78.0035,110587.0
2022-09-22 10:25:00,78.12,78.39,78.03,78.07,101472.0,77.9835,78.253,77.8937,77.9336,101472.0
2022-09-22 10:30:00,78.08,78.39,77.92,78.02,100457.0,77.9436,78.253,77.7839,77.8837,100457.0
2022-09-22 10:35:00,77.99,78.05,77.77,77.84,88820.0,77.8537,77.9136,77.6341,77.704,88820.0
2022-09-22 10:40:00,77.83,77.98,77.68,77.75,75611.0,77.694,77.8438,77.5443,77.6142,75611.0
2022-09-22 10:45:00,77.72,77.99,77.72,77.95,66297.0,77.5842,77.8537,77.5842,77.8138,66297.0
2022-09-22 10:50:00,77.94,77.96,77.61,77.63,97348.0,77.8038,77.8238,77.4744,77.4944,97348.0
2022-09-22 10:55:00,77.61,77.78,77.49,77.58,83167.0,77.4744,77.6441,77.3546,77.4445,83167.0
2022-09-22 11:00:00,77.55,77.7,77.53,77.53,167410.0,77.4145,77.5643,77.3945,77.3945,167410.0
2022-09-22 11:05:00,77.52,77.79,77.52,77.68,236843.0,77.3846,77.6541,77.3846,77.5443,236843.0
2022-09-22 11:10:00,77.68,77.69,77.5,77.51,60410.0,77.5443,77.5543,77.3646,77.3746,60410.0
2022-09-22 11:15:00,77.52,77.62,77.43,77.54,75937.0,77.3846,77.4844,77.2947,77.4045,75937.0
2022-09-22 11:20:00,77.53,77.58,77.39,77.4,69933.0,77.3945,77.4445,77.2548,77.2648,69933.0
2022-09-22 11:25:00,77.4,77.72,77.39,77.62,82910.0,77.2648,77.5842,77.2548,77.4844,82910.0
2022-09-22 11:30:00,77.61,77.78,77.53,77.7,94693.0,77.4744,77.6441,77.3945,77.5643,94693.0
2022-09-22 11:35:00,77.69,78.02,77.65,78.01,40829.0,77.5543,77.8837,77.5143,77.8737,40829.0
2022-09-22 11:40:00,78.0,78.04,77.87,78.01,72554.0,77.8637,77.9037,77.734,77.8737,72554.0
2022-09-22 11:45:00,77.98,78.23,77.94,78.21,52204.0,77.8438,78.0933,77.8038,78.0734,52204.0
2022-09-22 11:50:00,78.19,78.24,78.09,78.13,127483.0,78.0534,78.1033,77.9536,77.9935,127483.0
2022-09-22 11:55:00,78.13,78.2,77.81,77.91,35956.0,77.9935,78.0634,77.6741,77.7739,35956.0
2022-09-22 12:00:00,77.89,78.0,77.84,77.91,50408.0,77.7539,77.8637,77.704,77.7739,50408.0
2022-09-22 12:05:00,77.91,77.91,77.73,77.78,71245.0,77.7739,77.7739,77.5942,77.6441,71245.0
2022-09-22 12:10:00,77.78,77.8,77.52,77.63,61565.0,77.6441,77.6641,77.3846,77.4944,61565.0
2022-09-22 12:15:00,77.61,77.61,77.39,77.51,120009.0,77.4744,77.4744,77.2548,77.3746,120009.0
2022-09-22 12:20:00,77.5,77.81,77.42,77.76,70215.0,77.3646,77.6741,77.2847,77.6241,70215.0
2022-09-22 12:25:00,77.76,77.83,77.46,77.46,98600.0,77.6241,77.694,77.3247,77.3247,98600.0
2022-09-22 12:30:00,77.47,77.53,77.36,77.4,52827.0,77.3347,77.3945,77.2248,77.2648,52827.0
2022-09-22 12:35:00,77.38,77.55,77.35,77.54,84155.0,77.2448,77.4145,77.2149,77.4045,84155.0
2022-09-22 12:40:00,77.52,77.69,77.5,77.66,44025.0,77.3846,77.5543,77.3646,77.5243,44025.0
2022-09-22 12:45:00,77.66,77.77,77.55,77.59,42226.0,77.5243,77.6341,77.4145,77.4544,42226.0
2022-09-22 12:50:00,77.59,77.74,77.55,77.62,43146.0,77.4544,77.6042,77.4145,77.4844,43146.0
2022-09-22 12:55:00,77.59,77.7,77.41,77.41,68254.0,77.4544,77.5643,77.2748,77.2748,68254.0
2022-09-22 13:00:00,77.4,77.43,77.33,77.37,83971.0,77.2648,77.2947,77.1949,77.2348,83971.0
2022-09-22 13:05:00,77.32,77.47,77.31,77.41,52003.0,77.1849,77.3347,77.1749,77.2748,52003.0
2022-09-22 13:10:00,77.42,77.53,77.38,77.38,31834.0,77.2847,77.3945,77.2448,77.2448,31834.0
2022-09-22 13:15:00,77.37,77.47,77.28,77.45,56603.0,77.2348,77.3347,77.145,77.3147,56603.0
2022-09-22 13:20:00,77.47,77.64,77.44,77.55,20915.0,77.3347,77.5044,77.3047,77.4145,20915.0
2022-09-22 13:25:00,77.56,77.63,77.51,77.62,30119.0,77.4245,77.4944,77.3746,77.4844,30119.0
2022-09-22 13:30:00,77.61,77.66,77.44,77.6,137301.0,77.4744,77.5243,77.3047,77.4644,137301.0
2022-09-22 13:35:00,77.6,77.66,77.46,77.49,46808.0,77.4644,77.5243,77.3247,77.3546,46808.0
2022-09-22 13:40:00,77.52,77.73,77.52,77.6,43135.0,77.3846,77.5942,77.3846,77.4644,43135.0
2022-09-22 13:45:00,77.6,77.71,77.49,77.68,37093.0,77.4644,77.5742,77.3546,77.5443,37093.0
2022-09-22 13:50:00,77.67,77.99,77.66,77.95,65156.0,77.5343,77.8537,77.5243,77.8138,65156.0
2022-09-22 13:55:00,77.95,78.1,77.93,78.08,105695.0,77.8138,77.9636,77.7938,77.9436,105695.0
2022-09-22 14:00:00,78.07,78.11,77.82,77.85,81539.0,77.9336,77.9735,77.684,77.714,81539.0
2022-09-22 14:05:00,77.85,78.02,77.83,77.88,39398.0,77.714,77.8837,77.694,77.7439,39398.0
2022-09-22 14:10:00,77.9,77.92,77.77,77.8,24262.0,77.7639,77.7839,77.6341,77.6641,24262.0
2022-09-22 14:15:00,77.79,77.88,77.72,77.81,28754.0,77.6541,77.7439,77.5842,77.6741,28754.0
2022-09-22 14:20:00,77.82,77.85,77.54,77.57,118763.0,77.684,77.714,77.4045,77.4345,118763.0
2022-09-22 14:25:00,77.56,77.81,77.56,77.76,62886.0,77.4245,77.6741,77.4245,77.6241,62886.0
2022-09-22 14:30:00,77.76,77.9,77.68,77.84,41673.0,77.6241,77.7639,77.5443,77.704,41673.0
2022-09-22 14:35:00,77.84,77.94,77.76,77.91,37548.0,77.704,77.8038,77.6241,77.7739,37548.0
2022-09-22 14:40:00,77.92,77.93,77.76,77.81,34853.0,77.7839,77.7938,77.6241,77.6741,34853.0
2022-09-22 14:45:00,77.8,77.86,77.7,77.84,37578.0,77.6641,77.724,77.5643,77.704,37578.0
2022-09-22 14:50:00,77.85,78.18,77.83,78.17,57872.0,77.714,78.0434,77.694,78.0334,57872.0
2022-09-22 14:55:00,78.18,78.19,78.04,78.09,58120.0,78.0434,78.0534,77.9037,77.9536,58120.0
2022-09-22 15:00:00,78.11,78.23,78.03,78.1,96148.0,77.9735,78.0933,77.8937,77.9636,96148.0
2022-09-22 15:05:00,78.12,78.15,77.91,77.94,71431.0,77.9835,78.0135,77.7739,77.8038,71431.0
2022-09-22 15:10:00,77.93,78.22,77.93,78.19,82736.0,77.7938,78.0833,77.7938,78.0534,82736.0
2022-09-22 15:15:00,78.21,78.23,78.03,78.07,98793.0,78.0734,78.0933,77.8937,77.9336,98793.0
2022-09-22 15:20:00,78.07,78.11,77.91,78.06,77159.0,77.9336,77.9735,77.7739,77.9236,77159.0
2022-09-22 15:25:00,78.05,78.25,77.95,78.25,102300.0,77.9136,78.1133,77.8138,78.1133,102300.0
2022-09-22 15:30:00,78.25,78.5,78.25,78.47,183325.0,78.1133,78.3629,78.1133,78.3329,183325.0
2022-09-22 15:35:00,78.48,78.6,78.35,78.41,133240.0,78.3429,78.4627,78.2131,78.273,133240.0
2022-09-22 15:40:00,78.42,78.5,78.32,78.46,90157.0,78.283,78.3629,78.1832,78.3229,90157.0
2022-09-22 15:45:00,78.46,78.8,78.44,78.8,189869.0,78.3229,78.6623,78.303,78.6623,189869.0
2022-09-22 15:50:00,78.79,78.8,78.39,78.4,251240.0,78.6523,78.6623,78.253,78.263,251240.0
2022-09-22 15:55:00,78.4,78.42,78.05,78.07,393211.0,78.263,78.283,77.9136,77.9336,393211.0
2022-09-23 09:30:00,77.17,77.52,76.75,77.17,434792.0,77.0352,77.3846,76.6159,77.0352,434792.0
2022-09-23 09:35:00,77.18,77.25,76.71,76.88,218420.0,77.0452,77.115,76.576,76.7457,218420.0
2022-09-23 09:40:00,76.9,77.4,76.88,77.18,244892.0,76.7656,77.2648,76.7457,77.0452,244892.0
2022-09-23 09:45:00,77.15,77.3,76.95,76.95,165292.0,77.0152,77.1649,76.8156,76.8156,165292.0
2022-09-23 09:50:00,76.94,76.97,76.68,76.73,110026.0,76.8056,76.8355,76.546,76.5959,110026.0
2022-09-23 09:55:00,76.72,76.81,76.51,76.52,91357.0,76.586,76.6758,76.3763,76.3863,91357.0
2022-09-23 10:00:00,76.52,76.64,76.38,76.51,170919.0,76.3863,76.5061,76.2466,76.3763,170919.0
2022-09-23 10:05:00,76.53,76.56,76.3,76.42,114752.0,76.3963,76.4262,76.1667,76.2865,114752.0
2022-09-23 10:10:00,76.41,76.62,76.34,76.44,109554.0,76.2765,76.4861,76.2066,76.3065,109554.0
2022-09-23 10:15:00,76.44,76.51,76.22,76.28,84055.0,76.3065,76.3763,76.0868,76.1467,84055.0
2022-09-23 10:20:00,76.26,76.38,76.17,76.3,65956.0,76.1268,76.2466,76.0369,76.1667,65956.0
2022-09-23 10:25:00,76.29,76.55,76.2,76.52,112907.0,76.1567,76.4163,76.0669,76.3863,112907.0
2022-09-23 10:30:00,76.48,76.65,76.32,76.38,176462.0,76.3464,76.5161,76.1867,76.2466,176462.0
2022-09-23 10:35:00,76.38,76.45,76.23,76.28,56973.0,76.2466,76.3164,76.0968,76.1467,56973.0
2022-09-23 10:40:00,76.25,76.42,76.22,76.34,78435.0,76.1168,76.2865,76.0868,76.2066,78435.0
2022-09-23 10:45:00,76.35,76.58,76.35,76.4,81869.0,76.2166,76.4462,76.2166,76.2665,81869.0
2022-09-23 10:50:00,76.4,76.41,76.1,76.36,97040.0,76.2665,76.2765,75.967,76.2266,97040.0
2022-09-23 10:55:00,76.33,76.47,76.08,76.09,132495.0,76.1966,76.3364,75.9471,75.9571,132495.0
2022-09-23 11:00:00,76.06,76.09,75.85,75.85,135550.0,75.9271,75.9571,75.7175,75.7175,135550.0
2022-09-23 11:05:00,75.87,76.2,75.86,76.16,129429.0,75.7374,76.0669,75.7275,76.0269,129429.0
2022-09-23 11:10:00,76.15,76.23,76.03,76.04,58550.0,76.017,76.0968,75.8972,75.9072,58550.0
2022-09-23 11:15:00,76.01,76.28,75.98,76.19,46034.0,75.8772,76.1467,75.8473,76.0569,46034.0
2022-09-23 11:20:00,76.18,76.34,76.11,76.31,60650.0,76.0469,76.2066,75.977,76.1767,60650.0
2022-09-23 11:25:00,76.31,76.37,76.07,76.13,71284.0,76.1767,76.2366,75.9371,75.997,71284.0
2022-09-23 11:30:00,76.16,76.19,75.95,75.96,43092.0,76.0269,76.0569,75.8173,75.8273,43092.0
2022-09-23 11:35:00,75.98,76.08,75.65,75.71,138410.0,75.8473,75.9471,75.5178,75.5777,138410.0
2022-09-23 11:40:00,75.68,75.79,75.6,75.62,94827.0,75.5478,75.6576,75.4679,75.4879,94827.0
2022-09-23 11:45:00,75.62,75.63,75.41,75.46,91624.0,75.4879,75.4979,75.2783,75.3282,91624.0
2022-09-23 11:50:00,75.46,75.54,75.39,75.42,116924.0,75.3282,75.408,75.2583,75.2882,116924.0
2022-09-23 11:55:00,75.41,75.65,75.33,75.59,95913.0,75.2783,75.5178,75.1984,75.4579,95913.0
2022-09-23 12:00:00,75.59,75.61,75.31,75.39,92326.0,75.4579,75.4779,75.1784,75.2583,92326.0
2022-09-23 12:05:00,75.39,75.46,75.21,75.23,190530.0,75.2583,75.3282,75.0786,75.0986,190530.0
2022-09-23 12:10:00,75.23,75.29,75.19,75.21,84791.0,75.0986,75.1585,75.0586,75.0786,84791.0
2022-09-23 12:15:00,75.21,75.25,75.06,75.25,104156.0,75.0786,75.1185,74.9289,75.1185,104156.0
2022-09-23 12:20:00,75.26,75.28,75.11,75.23,94335.0,75.1285,75.1485,74.9788,75.0986,94335.0
2022-09-23 12:25:00,75.22,75.3,75.13,75.15,69721.0,75.0886,75.1684,74.9987,75.0187,69721.0
2022-09-23 12:30:00,75.15,75.25,75.11,75.18,99144.0,75.0187,75.1185,74.9788,75.0487,99144.0
2022-09-23 12:35:00,75.19,75.41,75.15,75.38,88323.0,75.0586,75.2783,75.0187,75.2483,88323.0
2022-09-23 12:40:00,75.4,75.42,75.24,75.28,170578.0,75.2683,75.2882,75.1085,75.1485,170578.0
2022-09-23 12:45:00,75.28,75.48,75.26,75.48,82819.0,75.1485,75.3481,75.1285,75.3481,82819.0
2022-09-23 12:50:00,75.49,75.68,75.42,75.63,173167.0,75.3581,75.5478,75.2882,75.4979,173167.0
2022-09-23 12:55:00,75.67,75.8,75.57,75.79,54781.0,75.5378,75.6676,75.438,75.6576,54781.0
2022-09-23 13:00:00,75.75,75.98,75.71,75.92,105721.0,75.6177,75.8473,75.5777,75.7874,105721.0
2022-09-23 13:05:00,75.91,75.97,75.81,75.86,55572.0,75.7774,75.8373,75.6776,75.7275,55572.0
2022-09-23 13:10:00,75.85,75.99,75.8,75.92,35869.0,75.7175,75.8572,75.6676,75.7874,35869.0
2022-09-23 13:15:00,75.93,76.01,75.87,75.95,103562.0,75.7973,75.8772,75.7374,75.8173,103562.0
2022-09-23 13:20:00,75.94,75.96,75.8,75.8,27628.0,75.8073,75.8273,75.6676,75.6676,27628.0
2022-09-23 13:25:00,75.8,75.82,75.53,75.54,95400.0,75.6676,75.6875,75.398,75.408,95400.0
2022-09-23 13:30:00,75.53,75.68,75.51,75.6,62297.0,75.398,75.5478,75.3781,75.4679,62297.0
2022-09-23 13:35:00,75.6,75.63,75.45,75.46,58921.0,75.4679,75.4979,75.3182,75.3282,58921.0
2022-09-23 13:40:00,75.46,75.62,75.43,75.61,43921.0,75.3282,75.4879,75.2982,75.4779,43921.0
2022-09-23 13:45:00,75.61,75.87,75.57,75.74,77647.0,75.4779,75.7374,75.438,75.6077,77647.0
2022-09-23 13:50:00,75.74,75.95,75.71,75.94,62873.0,75.6077,75.8173,75.5777,75.8073,62873.0
2022-09-23 13:55:00,75.94,75.98,75.81,75.97,97001.0,75.8073,75.8473,75.6776,75.8373,97001.0
2022-09-23 14:00:00,75.96,76.1,75.85,76.05,90077.0,75.8273,75.967,75.7175,75.9171,90077.0
2022-09-23 14:05:00,76.06,76.23,75.85,75.85,125374.0,75.9271,76.0968,75.7175,75.7175,125374.0
2022-09-23 14:10:00,75.85,75.89,75.57,75.64,92158.0,75.7175,75.7574,75.438,75.5078,92158.0
2022-09-23 14:15:00,75.64,75.64,75.47,75.5,85481.0,75.5078,75.5078,75.3381,75.3681,85481.0
2022-09-23 14:20:00,75.49,75.82,75.48,75.77,94939.0,75.3581,75.6875,75.3481,75.6376,94939.0
2022-09-23 14:25:00,75.78,75.88,75.72,75.78,68903.0,75.6476,75.7474,75.5877,75.6476,68903.0
2022-09-23 14:30:00,75.77,75.78,75.53,75.62,70209.0,75.6376,75.6476,75.398,75.4879,70209.0
2022-09-23 14:35:00,75.63,75.65,75.45,75.45,93562.0,75.4979,75.5178,75.3182,75.3182,93562.0
2022-09-23 14:40:00,75.46,75.58,75.39,75.5,101213.0,75.3282,75.448,75.2583,75.3681,101213.0
2022-09-23 14:45:00,75.48,75.52,75.39,75.41,47800.0,75.3481,75.3881,75.2583,75.2783,47800.0
2022-09-23 14:50:00,75.4,75.49,75.35,75.45,53633.0,75.2683,75.3581,75.2184,75.3182,53633.0
2022-09-23 14:55:00,75.42,75.44,75.18,75.23,108347.0,75.2882,75.3082,75.0487,75.0986,108347.0
2022-09-23 15:00:00,75.23,75.64,75.18,75.55,174061.0,75.0986,75.5078,75.0487,75.418,174061.0
2022-09-23 15:05:00,75.54,75.88,75.41,75.77,97533.0,75.408,75.7474,75.2783,75.6376,97533.0
2022-09-23 15:10:00,75.78,75.85,75.52,75.62,118695.0,75.6476,75.7175,75.3881,75.4879,118695.0
2022-09-23 15:15:00,75.62,75.89,75.61,75.77,132513.0,75.4879,75.7574,75.4779,75.6376,132513.0
2022-09-23 15:20:00,75.75,75.9,75.63,75.8,116335.0,75.6177,75.7674,75.4979,75.6676,116335.0
2022-09-23 15:25:00,75.81,75.94,75.72,75.93,97116.0,75.6776,75.8073,75.5877,75.7973,97116.0
2022-09-23 15:30:00,75.94,76.4,75.93,76.32,257744.0,75.8073,76.2665,75.7973,76.1867,257744.0
2022-09-23 15:35:00,76.34,76.38,76.09,76.32,213581.0,76.2066,76.2466,75.9571,76.1867,213581.0
2022-09-23 15:40:00,76.31,76.54,76.18,76.51,312886.0,76.1767,76.4063,76.0469,76.3763,312886.0
2022-09-23 15:45:00,76.52,76.63,76.38,76.4,338918.0,76.3863,76.4961,76.2466,76.2665,338918.0
2022-09-23 15:50:00,76.41,76.45,76.14,76.44,297629.0,76.2765,76.3164,76.007,76.3065,297629.0
2022-09-23 15:55:00,76.43,76.73,76.24,76.64,370424.0,76.2965,76.5959,76.1068,76.5061,370424.0
2022-09-26 09:30:00,76.29,77.5,76.19,77.4,483425.0,76.1567,77.3646,76.0569,77.2648,483425.0
2022-09-26 09:35:00,77.44,78.26,77.41,77.86,334466.0,77.3047,78.1233,77.2748,77.724,334466.0
2022-09-26 09:40:00,77.87,78.2,77.5,77.56,174217.0,77.734,78.0634,77.3646,77.4245,174217.0
2022-09-26 09:45:00,77.61,77.68,77.15,77.35,204476.0,77.4744,77.5443,77.0152,77.2149,204476.0
2022-09-26 09:50:00,77.34,77.56,77.26,77.31,226242.0,77.2049,77.4245,77.125,77.1749,226242.0
2022-09-26 09:55:00,77.3,77.69,77.15,77.57,158189.0,77.1649,77.5543,77.0152,77.4345,158189.0
2022-09-26 10:00:00,77.57,77.91,77.5,77.87,196453.0,77.4345,77.7739,77.3646,77.734,196453.0
2022-09-26 10:05:00,77.88,78.08,77.65,77.73,144050.0,77.7439,77.9436,77.5143,77.5942,144050.0
2022-09-26 10:10:00,77.73,78.0,77.43,77.82,99805.0,77.5942,77.8637,77.2947,77.684,99805.0
2022-09-26 10:15:00,77.82,78.12,77.82,78.02,115201.0,77.684,77.9835,77.684,77.8837,115201.0
2022-09-26 10:20:00,77.98,78.33,77.95,78.29,102315.0,77.8438,78.1931,77.8138,78.1532,102315.0
2022-09-26 10:25:00,78.28,78.43,78.01,78.12,157966.0,78.1432,78.293,77.8737,77.9835,157966.0
2022-09-26 10:30:00,78.11,78.12,77.67,77.79,134271.0,77.9735,77.9835,77.5343,77.6541,134271.0
2022-09-26 10:35:00,77.76,77.93,77.67,77.74,138955.0,77.6241,77.7938,77.5343,77.6042,138955.0
2022-09-26 10:40:00,77.76,77.8,77.41,77.54,141118.0,77.6241,77.6641,77.2748,77.4045,141118.0
2022-09-26 10:45:00,77.52,77.55,76.98,77.14,113259.0,77.3846,77.4145,76.8455,77.0052,113259.0
2022-09-26 10:50:00,77.15,77.24,76.96,77.17,151520.0,77.0152,77.1051,76.8255,77.0352,151520.0
2022-09-26 10:55:00,77.17,77.32,77.12,77.21,58322.0,77.0352,77.1849,76.9853,77.0751,58322.0
2022-09-26 11:00:00,77.2,77.27,76.94,77.08,64400.0,77.0651,77.135,76.8056,76.9453,64400.0
2022-09-26 11:05:00,77.07,77.08,76.76,76.78,133525.0,76.9354,76.9453,76.6259,76.6459,133525.0
2022-09-26 11:10:00,76.77,76.92,76.72,76.91,58648.0,76.6359,76.7856,76.586,76.7756,58648.0
2022-09-26 11:15:00,76.92,77.08,76.92,76.99,58577.0,76.7856,76.9453,76.7856,76.8555,58577.0
2022-09-26 11:20:00,77.0,77.17,76.86,76.9,72321.0,76.8655,77.0352,76.7257,76.7656,72321.0
2022-09-26 11:25:00,76.91,76.93,76.62,76.65,81198.0,76.7756,76.7956,76.4861,76.5161,81198.0
2022-09-26 11:30:00,76.65,76.7,76.41,76.53,136427.0,76.5161,76.566,76.2765,76.3963,136427.0
2022-09-26 11:35:00,76.53,76.68,76.45,76.55,52904.0,76.3963,76.546,76.3164,76.4163,52904.0
2022-09-26 11:40:00,76.55,76.69,76.2,76.2,81810.0,76.4163,76.556,76.0669,76.0669,81810.0
2022-09-26 11:45:00,76.21,76.23,75.99,76.2,157902.0,76.0769,76.0968,75.8572,76.0669,157902.0
2022-09-26 11:50:00,76.21,76.21,75.86,76.01,200681.0,76.0769,76.0769,75.7275,75.8772,200681.0
2022-09-26 11:55:00,76.02,76.26,75.92,76.16,170275.0,75.8872,76.1268,75.7874,76.0269,170275.0
2022-09-26 12:00:00,76.16,76.17,75.82,75.94,95096.0,76.0269,76.0369,75.6875,75.8073,95096.0
2022-09-26 12:05:00,75.94,76.07,75.89,76.04,80003.0,75.8073,75.9371,75.7574,75.9072,80003.0
2022-09-26 12:10:00,76.05,76.14,75.99,76.07,77226.0,75.9171,76.007,75.8572,75.9371,77226.0
2022-09-26 12:15:00,76.06,76.09,75.79,75.83,52863.0,75.9271,75.9571,75.6576,75.6975,52863.0
2022-09-26 12:20:00,75.82,75.91,75.69,75.7,55536.0,75.6875,75.7774,75.5578,75.5677,55536.0
2022-09-26 12:25:00,75.7,75.76,75.6,75.67,51759.0,75.5677,75.6276,75.4679,75.5378,51759.0
2022-09-26 12:30:00,75.66,75.7,75.51,75.58,100605.0,75.5278,75.5677,75.3781,75.448,100605.0
2022-09-26 12:35:00,75.57,75.63,75.45,75.49,112191.0,75.438,75.4979,75.3182,75.3581,112191.0
2022-09-26 12:40:00,75.49,75.6,75.44,75.53,25602.0,75.3581,75.4679,75.3082,75.398,25602.0
2022-09-26 12:45:00,75.54,75.78,75.51,75.7,80477.0,75.408,75.6476,75.3781,75.5677,80477.0
2022-09-26 12:50:00,75.7,75.95,75.7,75.93,70200.0,75.5677,75.8173,75.5677,75.7973,70200.0
2022-09-26 12:55:00,75.94,76.1,75.89,75.89,60140.0,75.8073,75.967,75.7574,75.7574,60140.0
2022-09-26 13:00:00,75.89,75.93,75.7,75.73,63970.0,75.7574,75.7973,75.5677,75.5977,63970.0
2022-09-26 13:05:00,75.74,75.85,75.65,75.71,40312.0,75.6077,75.7175,75.5178,75.5777,40312.0
2022-09-26 13:10:00,75.72,75.77,75.44,75.47,79875.0,75.5877,75.6376,75.3082,75.3381,79875.0
2022-09-26 13:15:00,75.46,75.61,75.36,75.56,67071.0,75.3282,75.4779,75.2283,75.428,67071.0
2022-09-26 13:20:00,75.56,75.67,75.46,75.49,69060.0,75.428,75.5378,75.3282,75.3581,69060.0
2022-09-26 13:25:00,75.5,75.75,75.44,75.75,63687.0,75.3681,75.6177,75.3082,75.6177,63687.0
2022-09-26 13:30:00,75.74,75.91,75.73,75.78,96355.0,75.6077,75.7774,75.5977,75.6476,96355.0
2022-09-26 13:35:00,75.78,75.86,75.72,75.74,75223.0,75.6476,75.7275,75.5877,75.6077,75223.0
2022-09-26 13:40:00,75.74,75.76,75.54,75.61,71916.0,75.6077,75.6276,75.408,75.4779,71916.0
2022-09-26 13:45:00,75.6,75.87,75.59,75.76,72308.0,75.4679,75.7374,75.4579,75.6276,72308.0
2022-09-26 13:50:00,75.77,75.94,75.76,75.88,57374.0,75.6376,75.8073,75.6276,75.7474,57374.0
2022-09-26 13:55:00,75.87,75.87,75.61,75.64,53746.0,75.7374,75.7374,75.4779,75.5078,53746.0
2022-09-26 14:00:00,75.63,76.21,75.62,76.18,86092.0,75.4979,76.0769,75.4879,76.0469,86092.0
2022-09-26 14:05:00,76.17,76.4,76.11,76.38,111364.0,76.0369,76.2665,75.977,76.2466,111364.0
2022-09-26 14:10:00,76.38,76.38,76.22,76.3,70577.0,76.2466,76.2466,76.0868,76.1667,70577.0
2022-09-26 14:15:00,76.3,76.36,76.21,76.28,43147.0,76.1667,76.2266,76.0769,76.1467,43147.0
2022-09-26 14:20:00,76.25,76.39,76.12,76.17,100872.0,76.1168,76.2565,75.987,76.0369,100872.0
2022-09-26 14:25:00,76.17,76.22,76.02,76.03,58274.0,76.0369,76.0868,75.8872,75.8972,58274.0
2022-09-26 14:30:00,76.02,76.15,75.96,76.02,72843.0,75.8872,76.017,75.8273,75.8872,72843.0
2022-09-26 14:35:00,76.02,76.02,75.75,75.94,82494.0,75.8872,75.8872,75.6177,75.8073,82494.0
2022-09-26 14:40:00,75.96,76.01,75.83,75.95,35006.0,75.8273,75.8772,75.6975,75.8173,35006.0
2022-09-26 14:45:00,75.94,76.47,75.92,76.42,117149.0,75.8073,76.3364,75.7874,76.2865,117149.0
2022-09-26 14:50:00,76.4,76.42,76.26,76.33,119395.0,76.2665,76.2865,76.1268,76.1966,119395.0
2022-09-26 14:55:00,76.33,76.45,76.23,76.23,202341.0,76.1966,76.3164,76.0968,76.0968,202341.0
2022-09-26 15:00:00,76.25,76.44,76.12,76.15,73975.0,76.1168,76.3065,75.987,76.017,73975.0
2022-09-26 15:05:00,76.16,76.2,75.93,76.1,70977.0,76.0269,76.0669,75.7973,75.967,70977.0
2022-09-26 15:10:00,76.1,76.2,75.9,75.9,79949.0,75.967,76.0669,75.7674,75.7674,79949.0
2022-09-26 15:15:00,75.9,76.04,75.69,75.93,61855.0,75.7674,75.9072,75.5578,75.7973,61855.0
2022-09-26 15:20:00,75.92,75.98,75.67,75.69,115025.0,75.7874,75.8473,75.5378,75.5578,115025.0
2022-09-26 15:25:00,75.69,75.75,75.6,75.62,109358.0,75.5578,75.6177,75.4679,75.4879,109358.0
2022-09-26 15:30:00,75.63,75.64,75.43,75.44,91355.0,75.4979,75.5078,75.2982,75.3082,91355.0
2022-09-26 15:35:00,75.44,75.67,75.4,75.42,163785.0,75.3082,75.5378,75.2683,75.2882,163785.0
2022-09-26 15:40:00,75.41,75.56,75.29,75.41,214220.0,75.2783,75.428,75.1585,75.2783,214220.0
2022-09-26 15:45:00,75.43,75.81,75.34,75.59,331343.0,75.2982,75.6776,75.2084,75.4579,331343.0
2022-09-26 15:50:00,75.58,75.76,75.35,75.63,321870.0,75.448,75.6276,75.2184,75.4979,321870.0
2022-09-26 15:55:00,75.62,75.62,74.97,75.03,475010.0,75.4879,75.4879,74.839,74.8989,475010.0
2022-09-27 09:30:00,76.46,76.81,76.0,76.77,357412.0,76.3264,76.6758,75.8672,76.6359,357412.0
2022-09-27 09:35:00,76.76,77.15,76.72,77.12,253366.0,76.6259,77.0152,76.586,76.9853,253366.0
2022-09-27 09:40:00,77.12,77.77,77.11,77.5,329217.0,76.9853,77.6341,76.9753,77.3646,329217.0
2022-09-27 09:45:00,77.51,77.83,77.26,77.33,275381.0,77.3746,77.694,77.125,77.1949,275381.0
2022-09-27 09:50:00,77.33,77.54,76.96,77.48,269466.0,77.1949,77.4045,76.8255,77.3446,269466.0
2022-09-27 09:55:00,77.51,77.51,77.08,77.16,226975.0,77.3746,77.3746,76.9453,77.0252,226975.0
2022-09-27 10:00:00,77.17,77.22,76.54,76.56,232396.0,77.0352,77.0851,76.4063,76.4262,232396.0
2022-09-27 10:05:00,76.55,76.91,76.47,76.71,185946.0,76.4163,76.7756,76.3364,76.576,185946.0
2022-09-27 10:10:00,76.69,77.2,76.66,77.16,172131.0,76.556,77.0651,76.5261,77.0252,172131.0
2022-09-27 10:15:00,77.16,77.48,77.11,77.39,229426.0,77.0252,77.3446,76.9753,77.2548,229426.0
2022-09-27 10:20:00,77.39,77.41,77.12,77.34,194170.0,77.2548,77.2748,76.9853,77.2049,194170.0
2022-09-27 10:25:00,77.32,77.47,77.01,77.02,124867.0,77.1849,77.3347,76.8755,76.8854,124867.0
2022-09-27 10:30:00,77.08,77.62,77.05,77.5,146216.0,76.9453,77.4844,76.9154,77.3646,146216.0
2022-09-27 10:35:00,77.49,77.71,77.36,77.43,124123.0,77.3546,77.5742,77.2248,77.2947,124123.0
2022-09-27 10:40:00,77.41,77.84,77.3,77.8,162445.0,77.2748,77.704,77.1649,77.6641,162445.0
2022-09-27 10:45:00,77.79,77.94,77.65,77.92,98147.0,77.6541,77.8038,77.5143,77.7839,98147.0
2022-09-27 10:50:00,77.89,78.0,77.8,77.85,71804.0,77.7539,77.8637,77.6641,77.714,71804.0
2022-09-27 10:55:00,77.86,78.0,77.78,77.92,140143.0,77.724,77.8637,77.6441,77.7839,140143.0
2022-09-27 11:00:00,77.92,77.93,77.6,77.63,110490.0,77.7839,77.7938,77.4644,77.4944,110490.0
2022-09-27 11:05:00,77.65,78.01,77.58,77.97,80397.0,77.5143,77.8737,77.4445,77.8338,80397.0
2022-09-27 11:10:00,78.0,78.01,77.6,77.67,261996.0,77.8637,77.8737,77.4644,77.5343,261996.0
2022-09-27 11:15:00,77.65,77.69,77.43,77.52,107506.0,77.5143,77.5543,77.2947,77.3846,107506.0
2022-09-27 11:20:00,77.52,77.53,77.2,77.23,188780.0,77.3846,77.3945,77.0651,77.0951,188780.0
2022-09-27 11:25:00,77.23,77.26,77.03,77.12,76308.0,77.0951,77.125,76.8954,76.9853,76308.0
2022-09-27 11:30:00,77.11,77.32,77.03,77.29,85313.0,76.9753,77.1849,76.8954,77.155,85313.0
2022-09-27 11:35:00,77.28,77.45,77.18,77.42,49210.0,77.145,77.3147,77.0452,77.2847,49210.0
2022-09-27 11:40:00,77.4,77.56,77.33,77.48,136510.0,77.2648,77.4245,77.1949,77.3446,136510.0
2022-09-27 11:45:00,77.49,77.56,77.28,77.33,152878.0,77.3546,77.4245,77.145,77.1949,152878.0
2022-09-27 11:50:00,77.32,77.59,77.23,77.28,234979.0,77.1849,77.4544,77.0951,77.145,234979.0
2022-09-27 11:55:00,77.29,77.33,76.96,76.98,265504.0,77.155,77.1949,76.8255,76.8455,265504.0
2022-09-27 12:00:00,76.97,77.17,76.89,77.11,210554.0,76.8355,77.0352,76.7557,76.9753,210554.0
2022-09-27 12:05:00,77.11,77.11,76.73,76.83,217681.0,76.9753,76.9753,76.5959,76.6958,217681.0
2022-09-27 12:10:00,76.81,76.83,76.4,76.62,180684.0,76.6758,76.6958,76.2665,76.4861,180684.0
2022-09-27 12:15:00,76.62,76.66,76.19,76.23,313999.0,76.4861,76.5261,76.0569,76.0968,313999.0
2022-09-27 12:20:00,76.23,76.63,76.2,76.53,194784.0,76.0968,76.4961,76.0669,76.3963,194784.0
2022-09-27 12:25:00,76.53,76.95,76.52,76.83,173998.0,76.3963,76.8156,76.3863,76.6958,173998.0
2022-09-27 12:30:00,76.81,77.11,76.78,77.03,199084.0,76.6758,76.9753,76.6459,76.8954,199084.0
2022-09-27 12:35:00,77.06,77.12,76.8,76.89,103952.0,76.9254,76.9853,76.6658,76.7557,103952.0
2022-09-27 12:40:00,76.89,77.06,76.77,76.95,94008.0,76.7557,76.9254,76.6359,76.8156,94008.0
2022-09-27 12:45:00,76.9,77.08,76.84,76.99,38841.0,76.7656,76.9453,76.7058,76.8555,38841.0
2022-09-27 12:50:00,77.02,77.1,76.71,77.1,79393.0,76.8854,76.9653,76.576,76.9653,79393.0
2022-09-27 12:55:00,77.09,77.11,76.92,76.94,39937.0,76.9553,76.9753,76.7856,76.8056,39937.0
2022-09-27 13:00:00,76.92,76.92,76.56,76.67,173404.0,76.7856,76.7856,76.4262,76.536,173404.0
2022-09-27 13:05:00,76.67,77.09,76.65,76.91,165115.0,76.536,76.9553,76.5161,76.7756,165115.0
2022-09-27 13:10:00,76.9,76.92,76.71,76.9,129487.0,76.7656,76.7856,76.576,76.7656,129487.0
2022-09-27 13:15:00,76.89,77.02,76.85,76.95,52306.0,76.7557,76.8854,76.7157,76.8156,52306.0
2022-09-27 13:20:00,76.96,76.96,76.77,76.79,46316.0,76.8255,76.8255,76.6359,76.6558,46316.0
2022-09-27 13:25:00,76.77,76.83,76.63,76.72,45485.0,76.6359,76.6958,76.4961,76.586,45485.0
2022-09-27 13:30:00,76.71,76.9,76.66,76.84,46578.0,76.576,76.7656,76.5261,76.7058,46578.0
2022-09-27 13:35:00,76.83,76.87,76.67,76.7,50173.0,76.6958,76.7357,76.536,76.566,50173.0
2022-09-27 13:40:00,76.69,76.75,76.47,76.61,120197.0,76.556,76.6159,76.3364,76.4762,120197.0
2022-09-27 13:45:00,76.61,76.75,76.61,76.67,74903.0,76.4762,76.6159,76.4762,76.536,74903.0
2022-09-27 13:50:00,76.65,76.74,76.55,76.58,52598.0,76.5161,76.6059,76.4163,76.4462,52598.0
2022-09-27 13:55:00,76.57,76.63,76.44,76.58,125494.0,76.4362,76.4961,76.3065,76.4462,125494.0
2022-09-27 14:00:00,76.53,76.75,76.53,76.66,63050.0,76.3963,76.6159,76.3963,76.5261,63050.0
2022-09-27 14:05:00,76.65,76.67,76.55,76.59,37484.0,76.5161,76.536,76.4163,76.4562,37484.0
2022-09-27 14:10:00,76.6,76.64,76.48,76.51,68572.0,76.4662,76.5061,76.3464,76.3763,68572.0
2022-09-27 14:15:00,76.48,76.57,76.45,76.45,41915.0,76.3464,76.4362,76.3164,76.3164,41915.0
2022-09-27 14:20:00,76.44,76.54,76.39,76.49,47621.0,76.3065,76.4063,76.2565,76.3564,47621.0
2022-09-27 14:25:00,76.48,76.5,76.38,76.49,35479.0,76.3464,76.3663,76.2466,76.3564,35479.0
2022-09-27 14:30:00,76.47,76.58,76.4,76.54,44883.0,76.3364,76.4462,76.2665,76.4063,44883.0
2022-09-27 14:35:00,76.54,76.84,76.47,76.82,52484.0,76.4063,76.7058,76.3364,76.6858,52484.0
2022-09-27 14:40:00,76.82,77.12,76.82,76.98,163381.0,76.6858,76.9853,76.6858,76.8455,163381.0
2022-09-27 14:45:00,76.98,77.18,76.86,77.18,199339.0,76.8455,77.0452,76.7257,77.0452,199339.0
2022-09-27 14:50:00,77.18,77.34,77.1,77.27,297886.0,77.0452,77.2049,76.9653,77.135,297886.0
2022-09-27 14:55:00,77.29,77.42,77.24,77.36,234654.0,77.155,77.2847,77.1051,77.2248,234654.0
2022-09-27 15:00:00,77.37,77.37,77.07,77.16,168053.0,77.2348,77.2348,76.9354,77.0252,168053.0
2022-09-27 15:05:00,77.15,77.37,77.13,77.37,100405.0,77.0152,77.2348,76.9952,77.2348,100405.0
2022-09-27 15:10:00,77.34,77.51,77.2,77.44,207049.0,77.2049,77.3746,77.0651,77.3047,207049.0
2022-09-27 15:15:00,77.44,77.44,77.13,77.24,94458.0,77.3047,77.3047,76.9952,77.1051,94458.0
2022-09-27 15:20:00,77.23,77.23,77.0,77.01,87581.0,77.0951,77.0951,76.8655,76.8755,87581.0
2022-09-27 15:25:00,77.03,77.06,76.75,76.81,98447.0,76.8954,76.9254,76.6159,76.6758,98447.0
2022-09-27 15:30:00,76.8,76.81,76.52,76.59,148123.0,76.6658,76.6758,76.3863,76.4562,148123.0
2022-09-27 15:35:00,76.57,76.72,76.41,76.47,183377.0,76.4362,76.586,76.2765,76.3364,183377.0
2022-09-27 15:40:00,76.46,76.8,76.41,76.77,155576.0,76.3264,76.6658,76.2765,76.6359,155576.0
2022-09-27 15:45:00,76.76,76.78,76.49,76.66,130004.0,76.6259,76.6459,76.3564,76.5261,130004.0
2022-09-27 15:50:00,76.64,77.06,76.5,77.05,382636.0,76.5061,76.9254,76.3663,76.9154,382636.0
2022-09-27 15:55:00,77.05,77.29,77.02,77.22,323391.0,76.9154,77.155,76.8854,77.0851,323391.0
2022-09-28 09:30:00,79.16,80.01,79.0,79.24,698206.0,79.0217,79.8702,78.862,79.1016,698206.0
2022-09-28 09:35:00,79.25,79.49,79.11,79.32,464791.0,79.1115,79.3511,78.9718,79.1814,464791.0
2022-09-28 09:40:00,79.31,80.01,79.25,79.92,549842.0,79.1714,79.8702,79.1115,79.7804,549842.0
2022-09-28 09:45:00,79.94,80.08,79.63,79.89,384186.0,79.8003,79.9401,79.4909,79.7504,384186.0
2022-09-28 09:50:00,79.88,80.03,79.52,79.57,164577.0,79.7404,79.8902,79.3811,79.431,164577.0
2022-09-28 09:55:00,79.57,79.77,79.34,79.58,249283.0,79.431,79.6306,79.2014,79.441,249283.0
2022-09-28 10:00:00,79.56,79.87,79.32,79.38,186680.0,79.421,79.7305,79.1814,79.2413,186680.0
2022-09-28 10:05:00,79.43,79.74,79.31,79.34,109840.0,79.2912,79.6007,79.1714,79.2014,109840.0
2022-09-28 10:10:00,79.35,79.47,79.1,79.15,169167.0,79.2114,79.3312,78.9618,79.0117,169167.0
2022-09-28 10:15:00,79.15,79.17,78.9,78.98,206965.0,79.0117,79.0317,78.7622,78.842,206965.0
2022-09-28 10:20:00,78.99,79.48,78.97,79.45,266017.0,78.852,79.3411,78.832,79.3112,266017.0
2022-09-28 10:25:00,79.46,79.85,79.42,79.83,371209.0,79.3212,79.7105,79.2812,79.6905,371209.0
2022-09-28 10:30:00,79.82,79.89,79.72,79.83,206915.0,79.6805,79.7504,79.5807,79.6905,206915.0
2022-09-28 10:35:00,79.84,79.9,79.54,79.66,188066.0,79.7005,79.7604,79.401,79.5208,188066.0
2022-09-28 10:40:00,79.66,79.9,79.52,79.68,198079.0,79.5208,79.7604,79.3811,79.5408,198079.0
2022-09-28 10:45:00,79.68,79.85,79.6,79.8,176432.0,79.5408,79.7105,79.4609,79.6606,176432.0
2022-09-28 10:50:00,79.79,79.89,79.65,79.86,212533.0,79.6506,79.7504,79.5108,79.7205,212533.0
2022-09-28 10:55:00,79.87,79.92,79.68,79.81,196271.0,79.7305,79.7804,79.5408,79.6706,196271.0
2022-09-28 11:00:00,79.81,80.13,79.71,79.94,211630.0,79.6706,79.99,79.5707,79.8003,211630.0
2022-09-28 11:05:00,79.93,79.94,79.79,79.84,102816.0,79.7904,79.8003,79.6506,79.7005,102816.0
2022-09-28 11:10:00,79.83,80.04,79.78,79.91,143621.0,79.6905,79.9002,79.6406,79.7704,143621.0
2022-09-28 11:15:00,79.92,80.14,79.81,80.13,172729.0,79.7804,80.0,79.6706,79.99,172729.0
2022-09-28 11:20:00,80.14,80.32,80.12,80.22,163264.0,80.0,80.1797,79.98,80.0798,163264.0
2022-09-28 11:25:00,80.23,80.26,80.0,80.03,153732.0,80.0898,80.1198,79.8602,79.8902,153732.0
2022-09-28 11:30:00,80.04,80.15,79.94,80.15,130985.0,79.9002,80.01,79.8003,80.01,130985.0
2022-09-28 11:35:00,80.16,80.24,80.04,80.09,113391.0,80.02,80.0998,79.9002,79.9501,113391.0
2022-09-28 11:40:00,80.11,80.37,80.01,80.36,217132.0,79.97,80.2296,79.8702,80.2196,217132.0
2022-09-28 11:45:00,80.36,80.5,80.33,80.46,165204.0,80.2196,80.3594,80.1897,80.3194,165204.0
2022-09-28 11:50:00,80.45,80.58,80.42,80.54,86397.0,80.3094,80.4392,80.2795,80.3993,86397.0
2022-09-28 11:55:00,80.55,80.68,80.53,80.62,190265.0,80.4093,80.539,80.3893,80.4791,190265.0
2022-09-28 12:00:00,80.61,80.74,80.43,80.47,156786.0,80.4692,80.5989,80.2895,80.3294,156786.0
2022-09-28 12:05:00,80.48,80.49,80.33,80.47,121867.0,80.3394,80.3494,80.1897,80.3294,121867.0
2022-09-28 12:10:00,80.47,80.77,80.38,80.74,263304.0,80.3294,80.6289,80.2396,80.5989,263304.0
2022-09-28 12:15:00,80.73,80.78,80.62,80.75,126318.0,80.589,80.6389,80.4791,80.6089,126318.0
2022-09-28 12:20:00,80.74,80.77,80.59,80.61,138892.0,80.5989,80.6289,80.4492,80.4692,138892.0
2022-09-28 12:25:00,80.6,80.63,80.34,80.43,133852.0,80.4592,80.4891,80.1996,80.2895,133852.0
2022-09-28 12:30:00,80.44,80.61,80.43,80.55,82599.0,80.2995,80.4692,80.2895,80.4093,82599.0
2022-09-28 12:35:00,80.55,80.63,80.49,80.57,106999.0,80.4093,80.4891,80.3494,80.4292,106999.0
2022-09-28 12:40:00,80.58,80.71,80.54,80.7,101357.0,80.4392,80.569,80.3993,80.559,101357.0
2022-09-28 12:45:00,80.7,80.76,80.61,80.7,136310.0,80.559,80.6189,80.4692,80.559,136310.0
2022-09-28 12:50:00,80.7,80.71,80.54,80.6,88928.0,80.559,80.569,80.3993,80.4592,88928.0
2022-09-28 12:55:00,80.6,80.75,80.47,80.74,157010.0,80.4592,80.6089,80.3294,80.5989,157010.0
2022-09-28 13:00:00,80.74,80.77,80.52,80.65,270742.0,80.5989,80.6289,80.3793,80.5091,270742.0
2022-09-28 13:05:00,80.69,80.79,80.68,80.77,109169.0,80.549,80.6489,80.539,80.6289,109169.0
2022-09-28 13:10:00,80.78,80.84,80.74,80.81,115098.0,80.6389,80.6988,80.5989,80.6688,115098.0
2022-09-28 13:15:00,80.8,80.92,80.71,80.92,118270.0,80.6588,80.7786,80.569,80.7786,118270.0
2022-09-28 13:20:00,80.92,80.92,80.75,80.84,102869.0,80.7786,80.7786,80.6089,80.6988,102869.0
2022-09-28 13:25:00,80.84,80.85,80.58,80.71,96754.0,80.6988,80.7087,80.4392,80.569,96754.0
2022-09-28 13:30:00,80.71,80.79,80.65,80.73,86953.0,80.569,80.6489,80.5091,80.589,86953.0
2022-09-28 13:35:00,80.74,80.75,80.53,80.66,110914.0,80.5989,80.6089,80.3893,80.5191,110914.0
2022-09-28 13:40:00,80.66,80.71,80.63,80.64,71792.0,80.5191,80.569,80.4891,80.4991,71792.0
2022-09-28 13:45:00,80.64,80.71,80.55,80.61,144110.0,80.4991,80.569,80.4093,80.4692,144110.0
2022-09-28 13:50:00,80.61,80.62,80.38,80.41,141857.0,80.4692,80.4791,80.2396,80.2695,141857.0
2022-09-28 13:55:00,80.4,80.49,80.29,80.46,79084.0,80.2595,80.3494,80.1497,80.3194,79084.0
2022-09-28 14:00:00,80.46,80.57,80.42,80.5,115731.0,80.3194,80.4292,80.2795,80.3594,115731.0
2022-09-28 14:05:00,80.51,80.67,80.48,80.66,134233.0,80.3693,80.5291,80.3394,80.5191,134233.0
2022-09-28 14:10:00,80.65,80.73,80.6,80.72,105336.0,80.5091,80.589,80.4592,80.579,105336.0
2022-09-28 14:15:00,80.71,80.81,80.68,80.8,85563.0,80.569,80.6688,80.539,80.6588,85563.0
2022-09-28 14:20:00,80.8,80.89,80.76,80.78,66756.0,80.6588,80.7487,80.6189,80.6389,66756.0
2022-09-28 14:25:00,80.78,80.94,80.75,80.93,126265.0,80.6389,80.7986,80.6089,80.7886,126265.0
2022-09-28 14:30:00,80.93,81.0,80.87,80.96,141848.0,80.7886,80.8585,80.7287,80.8186,141848.0
2022-09-28 14:35:00,80.96,81.06,80.94,81.05,130527.0,80.8186,80.9184,80.7986,80.9084,130527.0
2022-09-28 14:40:00,81.04,81.06,80.78,80.87,109623.0,80.8984,80.9184,80.6389,80.7287,109623.0
2022-09-28 14:45:00,80.88,80.91,80.7,80.83,118764.0,80.7387,80.7686,80.559,80.6888,118764.0
2022-09-28 14:50:00,80.84,80.93,80.84,80.91,71398.0,80.6988,80.7886,80.6988,80.7686,71398.0
2022-09-28 14:55:00,80.92,80.98,80.84,80.87,91383.0,80.7786,80.8385,80.6988,80.7287,91383.0
2022-09-28 15:00:00,80.86,81.18,80.81,81.15,114598.0,80.7187,81.0382,80.6688,81.0082,114598.0
2022-09-28 15:05:00,81.15,81.26,81.11,81.2,144354.0,81.0082,81.118,80.9683,81.0581,144354.0
2022-09-28 15:10:00,81.21,81.31,81.14,81.21,111059.0,81.0681,81.1679,80.9982,81.0681,111059.0
2022-09-28 15:15:00,81.2,81.3,81.16,81.25,144945.0,81.0581,81.158,81.0182,81.108,144945.0
2022-09-28 15:20:00,81.26,81.5,81.22,81.5,142532.0,81.118,81.3576,81.0781,81.3576,142532.0
2022-09-28 15:25:00,81.49,81.63,81.47,81.62,177366.0,81.3476,81.4874,81.3277,81.4774,177366.0
2022-09-28 15:30:00,81.63,81.68,81.58,81.61,295030.0,81.4874,81.5373,81.4375,81.4674,295030.0
2022-09-28 15:35:00,81.61,81.75,81.54,81.7,329514.0,81.4674,81.6072,81.3975,81.5573,329514.0
2022-09-28 15:40:00,81.69,81.73,81.48,81.57,269139.0,81.5473,81.5872,81.3376,81.4275,269139.0
2022-09-28 15:45:00,81.58,81.72,81.57,81.7,336029.0,81.4375,81.5772,81.4275,81.5573,336029.0
2022-09-28 15:50:00,81.71,81.75,81.46,81.48,468895.0,81.5672,81.6072,81.3177,81.3376,468895.0
2022-09-28 15:55:00,81.46,81.46,81.16,81.18,897545.0,81.3177,81.3177,81.0182,81.0382,897545.0
2022-09-29 09:30:00,80.25,80.62,79.74,79.97,353110.0,80.1098,80.4791,79.6007,79.8303,353110.0
2022-09-29 09:35:00,79.97,80.0,79.23,79.4,297544.0,79.8303,79.8602,79.0916,79.2613,297544.0
2022-09-29 09:40:00,79.4,79.57,79.15,79.25,189916.0,79.2613,79.431,79.0117,79.1115,189916.0
2022-09-29 09:45:00,79.24,79.49,79.14,79.14,188773.0,79.1016,79.3511,79.0017,79.0017,188773.0
2022-09-29 09:50:00,79.14,79.55,79.04,79.29,131712.0,79.0017,79.411,78.9019,79.1515,131712.0
2022-09-29 09:55:00,79.3,79.33,78.86,78.87,112911.0,79.1615,79.1914,78.7222,78.7322,112911.0
2022-09-29 10:00:00,78.88,78.92,78.34,78.4,335717.0,78.7422,78.7821,78.2031,78.263,335717.0
2022-09-29 10:05:00,78.41,78.6,78.19,78.2,136546.0,78.273,78.4627,78.0534,78.0634,136546.0
2022-09-29 10:10:00,78.2,78.28,77.78,77.81,272145.0,78.0634,78.1432,77.6441,77.6741,272145.0
2022-09-29 10:15:00,77.8,78.01,77.54,77.98,262958.0,77.6641,77.8737,77.4045,77.8438,262958.0
2022-09-29 10:20:00,77.98,78.41,77.97,78.16,212156.0,77.8438,78.273,77.8338,78.0234,212156.0
2022-09-29 10:25:00,78.16,78.32,78.1,78.2,124996.0,78.0234,78.1832,77.9636,78.0634,124996.0
2022-09-29 10:30:00,78.2,78.2,77.83,77.86,83299.0,78.0634,78.0634,77.694,77.724,83299.0
2022-09-29 10:35:00,77.85,78.23,77.76,78.14,68250.0,77.714,78.0933,77.6241,78.0035,68250.0
2022-09-29 10:40:00,78.13,78.42,78.13,78.2,130412.0,77.9935,78.283,77.9935,78.0634,130412.0
2022-09-29 10:45:00,78.19,78.35,78.16,78.19,95749.0,78.0534,78.2131,78.0234,78.0534,95749.0
2022-09-29 10:50:00,78.18,78.3,78.11,78.12,77394.0,78.0434,78.1632,77.9735,77.9835,77394.0
2022-09-29 10:55:00,78.16,78.36,78.04,78.3,95585.0,78.0234,78.2231,77.9037,78.1632,95585.0
2022-09-29 11:00:00,78.3,78.45,78.27,78.44,109860.0,78.1632,78.3129,78.1333,78.303,109860.0
2022-09-29 11:05:00,78.45,78.91,78.34,78.88,127194.0,78.3129,78.7721,78.2031,78.7422,127194.0
2022-09-29 11:10:00,78.82,78.85,78.44,78.47,75776.0,78.6823,78.7122,78.303,78.3329,75776.0
2022-09-29 11:15:00,78.48,78.62,78.46,78.58,39763.0,78.3429,78.4826,78.3229,78.4427,39763.0
2022-09-29 11:20:00,78.57,78.57,78.21,78.24,53840.0,78.4327,78.4327,78.0734,78.1033,53840.0
2022-09-29 11:25:00,78.23,78.47,78.23,78.46,64094.0,78.0933,78.3329,78.0933,78.3229,64094.0
2022-09-29 11:30:00,78.47,78.64,78.4,78.59,125625.0,78.3329,78.5026,78.263,78.4527,125625.0
2022-09-29 11:35:00,78.58,78.66,78.35,78.51,38656.0,78.4427,78.5226,78.2131,78.3728,38656.0
2022-09-29 11:40:00,78.49,78.67,78.42,78.55,51830.0,78.3529,78.5326,78.283,78.4128,51830.0
2022-09-29 11:45:00,78.56,78.76,78.54,78.74,86839.0,78.4227,78.6224,78.4028,78.6024,86839.0
2022-09-29 11:50:00,78.74,79.06,78.69,79.05,52683.0,78.6024,78.9219,78.5525,78.9119,52683.0
2022-09-29 11:55:00,79.07,79.11,78.93,78.98,119515.0,78.9319,78.9718,78.7921,78.842,119515.0
2022-09-29 12:00:00,78.99,79.12,78.93,79.08,82760.0,78.852,78.9818,78.7921,78.9418,82760.0
2022-09-29 12:05:00,79.08,79.15,79.02,79.12,44229.0,78.9418,79.0117,78.8819,78.9818,44229.0
2022-09-29 12:10:00,79.11,79.17,78.97,79.07,52488.0,78.9718,79.0317,78.832,78.9319,52488.0
2022-09-29 12:15:00,79.08,79.1,78.67,78.72,51607.0,78.9418,78.9618,78.5326,78.5825,51607.0
2022-09-29 12:20:00,78.73,78.78,78.56,78.67,44090.0,78.5925,78.6424,78.4227,78.5326,44090.0
2022-09-29 12:25:00,78.66,78.74,78.61,78.68,92621.0,78.5226,78.6024,78.4727,78.5425,92621.0
2022-09-29 12:30:00,78.65,78.84,78.59,78.84,35324.0,78.5126,78.7023,78.4527,78.7023,35324.0
2022-09-29 12:35:00,78.83,78.83,78.59,78.67,53240.0,78.6923,78.6923,78.4527,78.5326,53240.0
2022-09-29 12:40:00,78.68,78.87,78.66,78.87,30154.0,78.5425,78.7322,78.5226,78.7322,30154.0
2022-09-29 12:45:00,78.88,78.92,78.82,78.9,29844.0,78.7422,78.7821,78.6823,78.7622,29844.0
2022-09-29 12:50:00,78.9,78.9,78.59,78.59,36938.0,78.7622,78.7622,78.4527,78.4527,36938.0
2022-09-29 12:55:00,78.61,78.63,78.35,78.35,44856.0,78.4727,78.4926,78.2131,78.2131,44856.0
2022-09-29 13:00:00,78.33,78.36,78.08,78.21,97251.0,78.1931,78.2231,77.9436,78.0734,97251.0
2022-09-29 13:05:00,78.21,78.28,78.14,78.22,60535.0,78.0734,78.1432,78.0035,78.0833,60535.0
2022-09-29 13:10:00,78.22,78.45,78.21,78.38,40050.0,78.0833,78.3129,78.0734,78.2431,40050.0
2022-09-29 13:15:00,78.37,78.53,78.37,78.46,12848.0,78.2331,78.3928,78.2331,78.3229,12848.0
2022-09-29 13:20:00,78.45,78.48,78.3,78.41,65604.0,78.3129,78.3429,78.1632,78.273,65604.0
2022-09-29 13:25:00,78.42,78.53,78.37,78.51,64525.0,78.283,78.3928,78.2331,78.3728,64525.0
2022-09-29 13:30:00,78.5,78.69,78.37,78.69,70757.0,78.3629,78.5525,78.2331,78.5525,70757.0
2022-09-29 13:35:00,78.67,78.71,78.59,78.62,36120.0,78.5326,78.5725,78.4527,78.4826,36120.0
2022-09-29 13:40:00,78.62,78.69,78.51,78.59,45258.0,78.4826,78.5525,78.3728,78.4527,45258.0
2022-09-29 13:45:00,78.58,78.7,78.54,78.65,64670.0,78.4427,78.5625,78.4028,78.5126,64670.0
2022-09-29 13:50:00,78.65,78.7,78.5,78.57,91755.0,78.5126,78.5625,78.3629,78.4327,91755.0
2022-09-29 13:55:00,78.56,78.6,78.37,78.39,121940.0,78.4227,78.4627,78.2331,78.253,121940.0
2022-09-29 14:00:00,78.4,78.4,78.21,78.3,168018.0,78.263,78.263,78.0734,78.1632,168018.0
2022-09-29 14:05:00,78.31,78.48,78.31,78.42,55044.0,78.1732,78.3429,78.1732,78.283,55044.0
2022-09-29 14:10:00,78.43,78.57,78.36,78.52,64149.0,78.293,78.4327,78.2231,78.3828,64149.0
2022-09-29 14:15:00,78.51,78.55,78.18,78.23,92797.0,78.3728,78.4128,78.0434,78.0933,92797.0
2022-09-29 14:20:00,78.23,78.37,78.19,78.34,63272.0,78.0933,78.2331,78.0534,78.2031,63272.0
2022-09-29 14:25:00,78.36,78.57,78.36,78.41,51427.0,78.2231,78.4327,78.2231,78.273,51427.0
2022-09-29 14:30:00,78.41,78.43,78.25,78.27,28622.0,78.273,78.293,78.1133,78.1333,28622.0
2022-09-29 14:35:00,78.26,78.57,78.25,78.47,95700.0,78.1233,78.4327,78.1133,78.3329,95700.0
2022-09-29 14:40:00,78.47,78.49,78.36,78.47,69141.0,78.3329,78.3529,78.2231,78.3329,69141.0
2022-09-29 14:45:00,78.47,78.52,78.39,78.49,56507.0,78.3329,78.3828,78.253,78.3529,56507.0
2022-09-29 14:50:00,78.48,78.49,78.28,78.33,45439.0,78.3429,78.3529,78.1432,78.1931,45439.0
2022-09-29 14:55:00,78.33,78.48,78.31,78.34,51805.0,78.1931,78.3429,78.1732,78.2031,51805.0
2022-09-29 15:00:00,78.33,78.68,78.32,78.54,51790.0,78.1931,78.5425,78.1832,78.4028,51790.0
2022-09-29 15:05:00,78.59,78.76,78.56,78.63,89904.0,78.4527,78.6224,78.4227,78.4926,89904.0
2022-09-29 15:10:00,78.62,78.74,78.51,78.66,41500.0,78.4826,78.6024,78.3728,78.5226,41500.0
2022-09-29 15:15:00,78.66,78.75,78.59,78.7,60033.0,78.5226,78.6124,78.4527,78.5625,60033.0
2022-09-29 15:20:00,78.67,78.81,78.67,78.75,85401.0,78.5326,78.6723,78.5326,78.6124,85401.0
2022-09-29 15:25:00,78.73,78.73,78.5,78.69,68043.0,78.5925,78.5925,78.3629,78.5525,68043.0
2022-09-29 15:30:00,78.68,79.04,78.66,78.92,94916.0,78.5425,78.9019,78.5226,78.7821,94916.0
2022-09-29 15:35:00,78.92,79.03,78.76,78.87,140406.0,78.7821,78.8919,78.6224,78.7322,140406.0
2022-09-29 15:40:00,78.86,78.91,78.66,78.77,152493.0,78.7222,78.7721,78.5226,78.6324,152493.0
2022-09-29 15:45:00,78.77,78.88,78.68,78.82,172432.0,78.6324,78.7422,78.5425,78.6823,172432.0
2022-09-29 15:50:00,78.82,79.02,78.6,78.69,291669.0,78.6823,78.8819,78.4627,78.5525,291669.0
2022-09-29 15:55:00,78.68,78.94,78.6,78.88,417403.0,78.5425,78.8021,78.4627,78.7422,417403.0
2022-09-30 09:30:00,78.76,79.82,78.65,79.33,362121.0,78.6224,79.6805,78.5126,79.1914,362121.0
2022-09-30 09:35:00,79.35,79.72,79.03,79.63,320322.0,79.2114,79.5807,78.8919,79.4909,320322.0
2022-09-30 09:40:00,79.65,80.18,79.4,80.06,187275.0,79.5108,80.0399,79.2613,79.9201,187275.0
2022-09-30 09:45:00,80.06,80.57,80.05,80.46,183536.0,79.9201,80.4292,79.9101,80.3194,183536.0
2022-09-30 09:50:00,80.46,80.63,80.26,80.61,233515.0,80.3194,80.4891,80.1198,80.4692,233515.0
2022-09-30 09:55:00,80.61,80.85,80.52,80.55,281222.0,80.4692,80.7087,80.3793,80.4093,281222.0
2022-09-30 10:00:00,80.57,80.59,80.21,80.38,154808.0,80.4292,80.4492,80.0699,80.2396,154808.0
2022-09-30 10:05:00,80.41,80.68,80.36,80.53,162589.0,80.2695,80.539,80.2196,80.3893,162589.0
2022-09-30 10:10:00,80.53,80.82,80.44,80.82,330153.0,80.3893,80.6788,80.2995,80.6788,330153.0
2022-09-30 10:15:00,80.8,80.89,80.52,80.76,174378.0,80.6588,80.7487,80.3793,80.6189,174378.0
2022-09-30 10:20:00,80.73,81.21,80.68,81.15,148846.0,80.589,81.0681,80.539,81.0082,148846.0
2022-09-30 10:25:00,81.16,81.34,80.99,81.25,156726.0,81.0182,81.1979,80.8485,81.108,156726.0
2022-09-30 10:30:00,81.26,81.54,81.22,81.54,100739.0,81.118,81.3975,81.0781,81.3975,100739.0
2022-09-30 10:35:00,81.53,81.68,81.39,81.63,179571.0,81.3876,81.5373,81.2478,81.4874,179571.0
2022-09-30 10:40:00,81.63,81.66,81.45,81.6,157135.0,81.4874,81.5173,81.3077,81.4574,157135.0
2022-09-30 10:45:00,81.6,81.7,81.37,81.44,83096.0,81.4574,81.5573,81.2278,81.2977,83096.0
2022-09-30 10:50:00,81.45,81.75,81.45,81.61,155240.0,81.3077,81.6072,81.3077,81.4674,155240.0
2022-09-30 10:55:00,81.6,81.68,81.46,81.63,61863.0,81.4574,81.5373,81.3177,81.4874,61863.0
2022-09-30 11:00:00,81.65,81.82,81.44,81.69,91451.0,81.5073,81.6771,81.2977,81.5473,91451.0
2022-09-30 11:05:00,81.68,81.98,81.63,81.97,126605.0,81.5373,81.8368,81.4874,81.8268,126605.0
2022-09-30 11:10:00,81.94,82.07,81.9,81.96,69842.0,81.7968,81.9266,81.7569,81.8168,69842.0
2022-09-30 11:15:00,81.97,82.04,81.92,82.03,99874.0,81.8268,81.8967,81.7769,81.8867,99874.0
2022-09-30 11:20:00,82.05,82.14,82.04,82.1,80225.0,81.9067,81.9965,81.8967,81.9566,80225.0
2022-09-30 11:25:00,82.09,82.16,81.9,81.9,116220.0,81.9466,82.0165,81.7569,81.7569,116220.0
2022-09-30 11:30:00,81.93,82.05,81.86,82.05,168290.0,81.7869,81.9067,81.717,81.9067,168290.0
2022-09-30 11:35:00,82.04,82.07,81.69,81.78,244592.0,81.8967,81.9266,81.5473,81.6371,244592.0
2022-09-30 11:40:00,81.79,81.86,81.55,81.58,128166.0,81.6471,81.717,81.4075,81.4375,128166.0
2022-09-30 11:45:00,81.58,81.64,81.44,81.44,112685.0,81.4375,81.4974,81.2977,81.2977,112685.0
2022-09-30 11:50:00,81.43,81.45,81.3,81.32,118533.0,81.2877,81.3077,81.158,81.1779,118533.0
2022-09-30 11:55:00,81.32,81.46,81.27,81.42,69371.0,81.1779,81.3177,81.128,81.2778,69371.0
2022-09-30 12:00:00,81.42,81.43,81.12,81.2,86879.0,81.2778,81.2877,80.9783,81.0581,86879.0
2022-09-30 12:05:00,81.21,81.24,80.88,80.9,111856.0,81.0681,81.0981,80.7387,80.7587,111856.0
2022-09-30 12:10:00,80.88,81.08,80.83,81.05,86827.0,80.7387,80.9383,80.6888,80.9084,86827.0
2022-09-30 12:15:00,81.06,81.24,81.05,81.14,126266.0,80.9184,81.0981,80.9084,80.9982,126266.0
2022-09-30 12:20:00,81.11,81.13,80.96,81.06,112296.0,80.9683,80.9883,80.8186,80.9184,112296.0
2022-09-30 12:25:00,81.05,81.36,81.04,81.3,139794.0,80.9084,81.2179,80.8984,81.158,139794.0
2022-09-30 12:30:00,81.29,81.53,81.28,81.49,169148.0,81.148,81.3876,81.138,81.3476,169148.0
2022-09-30 12:35:00,81.5,81.78,81.48,81.77,121490.0,81.3576,81.6371,81.3376,81.6271,121490.0
2022-09-30 12:40:00,81.78,81.85,81.67,81.7,54878.0,81.6371,81.707,81.5273,81.5573,54878.0
2022-09-30 12:45:00,81.67,81.73,81.56,81.69,64181.0,81.5273,81.5872,81.4175,81.5473,64181.0
2022-09-30 12:50:00,81.7,81.72,81.41,81.41,31678.0,81.5573,81.5772,81.2678,81.2678,31678.0
2022-09-30 12:55:00,81.41,81.52,81.38,81.4,30635.0,81.2678,81.3776,81.2378,81.2578,30635.0
2022-09-30 13:00:00,81.41,81.42,81.2,81.34,59785.0,81.2678,81.2778,81.0581,81.1979,59785.0
2022-09-30 13:05:00,81.34,81.48,81.29,81.39,46155.0,81.1979,81.3376,81.148,81.2478,46155.0
2022-09-30 13:10:00,81.4,81.5,81.27,81.27,32187.0,81.2578,81.3576,81.128,81.128,32187.0
2022-09-30 13:15:00,81.27,81.35,81.18,81.23,46809.0,81.128,81.2079,81.0382,81.0881,46809.0
2022-09-30 13:20:00,81.25,81.33,81.16,81.2,41624.0,81.108,81.1879,81.0182,81.0581,41624.0
2022-09-30 13:25:00,81.19,81.48,81.16,81.41,73404.0,81.0482,81.3376,81.0182,81.2678,73404.0
2022-09-30 13:30:00,81.4,81.46,81.24,81.25,37650.0,81.2578,81.3177,81.0981,81.108,37650.0
2022-09-30 13:35:00,81.24,81.24,80.95,81.0,70132.0,81.0981,81.0981,80.8086,80.8585,70132.0
2022-09-30 13:40:00,81.01,81.01,80.84,80.89,44085.0,80.8685,80.8685,80.6988,80.7487,44085.0
2022-09-30 13:45:00,80.85,80.88,80.66,80.68,64016.0,80.7087,80.7387,80.5191,80.539,64016.0
2022-09-30 13:50:00,80.65,80.84,80.63,80.68,85662.0,80.5091,80.6988,80.4891,80.539,85662.0
2022-09-30 13:55:00,80.7,80.75,80.51,80.52,44957.0,80.559,80.6089,80.3693,80.3793,44957.0
2022-09-30 14:00:00,80.52,80.56,80.39,80.43,55539.0,80.3793,80.4193,80.2496,80.2895,55539.0
2022-09-30 14:05:00,80.44,80.7,80.42,80.67,48739.0,80.2995,80.559,80.2795,80.5291,48739.0
2022-09-30 14:10:00,80.65,80.9,80.65,80.76,80766.0,80.5091,80.7587,80.5091,80.6189,80766.0
2022-09-30 14:15:00,80.76,80.88,80.65,80.65,53838.0,80.6189,80.7387,80.5091,80.5091,53838.0
2022-09-30 14:20:00,80.64,80.75,80.55,80.6,34631.0,80.4991,80.6089,80.4093,80.4592,34631.0
2022-09-30 14:25:00,80.58,80.58,80.42,80.54,58385.0,80.4392,80.4392,80.2795,80.3993,58385.0
2022-09-30 14:30:00,80.53,80.61,80.36,80.54,62837.0,80.3893,80.4692,80.2196,80.3993,62837.0
2022-09-30 14:35:00,80.52,80.54,80.25,80.31,96841.0,80.3793,80.3993,80.1098,80.1697,96841.0
2022-09-30 14:40:00,80.3,80.32,80.03,80.15,74921.0,80.1597,80.1797,79.8902,80.01,74921.0
2022-09-30 14:45:00,80.16,80.17,79.95,80.15,86073.0,80.02,80.0299,79.8103,80.01,86073.0
2022-09-30 14:50:00,80.16,80.18,80.04,80.09,63000.0,80.02,80.0399,79.9002,79.9501,63000.0
2022-09-30 14:55:00,80.09,80.1,79.81,79.85,102316.0,79.9501,79.9601,79.6706,79.7105,102316.0
2022-09-30 15:00:00,79.86,80.26,79.77,80.08,113473.0,79.7205,80.1198,79.6306,79.9401,113473.0
2022-09-30 15:05:00,80.09,80.26,79.99,80.08,79340.0,79.9501,80.1198,79.8502,79.9401,79340.0
2022-09-30 15:10:00,80.08,80.21,79.85,79.88,82010.0,79.9401,80.0699,79.7105,79.7404,82010.0
2022-09-30 15:15:00,79.87,80.04,79.79,79.97,157226.0,79.7305,79.9002,79.6506,79.8303,157226.0
2022-09-30 15:20:00,79.98,80.01,79.74,80.0,84055.0,79.8403,79.8702,79.6007,79.8602,84055.0
2022-09-30 15:25:00,79.99,80.0,79.67,79.88,176773.0,79.8502,79.8602,79.5308,79.7404,176773.0
2022-09-30 15:30:00,79.89,79.99,79.5,79.56,152638.0,79.7504,79.8502,79.3611,79.421,152638.0
2022-09-30 15:35:00,79.55,79.67,79.36,79.36,259781.0,79.411,79.5308,79.2214,79.2214,259781.0
2022-09-30 15:40:00,79.37,79.49,79.34,79.4,180036.0,79.2313,79.3511,79.2014,79.2613,180036.0
2022-09-30 15:45:00,79.4,79.71,79.34,79.64,281544.0,79.2613,79.5707,79.2014,79.5009,281544.0
2022-09-30 15:50:00,79.62,79.63,79.32,79.53,314936.0,79.4809,79.4909,79.1814,79.3911,314936.0
2022-09-30 15:55:00,79.53,79.58,79.28,79.35,867157.0,79.3911,79.441,79.1415,79.2114,867157.0
2022-10-03 09:30:00,80.74,80.83,78.77,79.28,602314.0,80.5989,80.6888,78.6324,79.1415,602314.0
2022-10-03 09:35:00,79.25,79.88,79.14,79.51,397949.0,79.1115,79.7404,79.0017,79.3711,397949.0
2022-10-03 09:40:00,79.51,80.7,79.4,80.56,368762.0,79.3711,80.559,79.2613,80.4193,368762.0
2022-10-03 09:45:00,80.56,80.87,80.4,80.65,192156.0,80.4193,80.7287,80.2595,80.5091,192156.0
2022-10-03 09:50:00,80.65,80.81,80.41,80.53,192827.0,80.5091,80.6688,80.2695,80.3893,192827.0
2022-10-03 09:55:00,80.5,80.59,80.24,80.42,82340.0,80.3594,80.4492,80.0998,80.2795,82340.0
2022-10-03 10:00:00,80.46,81.01,80.44,80.7,140029.0,80.3194,80.8685,80.2995,80.559,140029.0
2022-10-03 10:05:00,80.69,80.82,80.5,80.64,180174.0,80.549,80.6788,80.3594,80.4991,180174.0
2022-10-03 10:10:00,80.65,80.98,80.64,80.82,150278.0,80.5091,80.8385,80.4991,80.6788,150278.0
2022-10-03 10:15:00,80.8,80.85,80.49,80.73,134187.0,80.6588,80.7087,80.3494,80.589,134187.0
2022-10-03 10:20:00,80.74,81.0,80.54,80.98,90324.0,80.5989,80.8585,80.3993,80.8385,90324.0
2022-10-03 10:25:00,81.0,81.16,80.83,80.9,96999.0,80.8585,81.0182,80.6888,80.7587,96999.0
2022-10-03 10:30:00,80.94,81.28,80.94,81.26,110130.0,80.7986,81.138,80.7986,81.118,110130.0
2022-10-03 10:35:00,81.26,81.49,81.18,81.39,151436.0,81.118,81.3476,81.0382,81.2478,151436.0
2022-10-03 10:40:00,81.39,81.47,81.19,81.29,114204.0,81.2478,81.3277,81.0482,81.148,114204.0
2022-10-03 10:45:00,81.29,81.34,81.1,81.24,65006.0,81.148,81.1979,80.9583,81.0981,65006.0
2022-10-03 10:50:00,81.25,81.25,80.95,81.09,63396.0,81.108,81.108,80.8086,80.9483,63396.0
2022-10-03 10:55:00,81.09,81.11,80.74,80.77,164654.0,80.9483,80.9683,80.5989,80.6289,164654.0
2022-10-03 11:00:00,80.77,80.81,80.64,80.72,182833.0,80.6289,80.6688,80.4991,80.579,182833.0
2022-10-03 11:05:00,80.73,81.02,80.67,81.02,74166.0,80.589,80.8784,80.5291,80.8784,74166.0
2022-10-03 11:10:00,81.02,81.11,80.72,80.76,44044.0,80.8784,80.9683,80.579,80.6189,44044.0
2022-10-03 11:15:00,80.74,80.82,80.66,80.71,23647.0,80.5989,80.6788,80.5191,80.569,23647.0
2022-10-03 11:20:00,80.7,80.76,80.46,80.57,76959.0,80.559,80.6189,80.3194,80.4292,76959.0
2022-10-03 11:25:00,80.58,80.58,80.23,80.46,161879.0,80.4392,80.4392,80.0898,80.3194,161879.0
2022-10-03 11:30:00,80.45,80.54,80.4,80.43,40130.0,80.3094,80.3993,80.2595,80.2895,40130.0
2022-10-03 11:35:00,80.44,80.46,80.06,80.09,87339.0,80.2995,80.3194,79.9201,79.9501,87339.0
2022-10-03 11:40:00,80.09,80.1,79.64,79.64,182307.0,79.9501,79.9601,79.5009,79.5009,182307.0
2022-10-03 11:45:00,79.65,79.68,79.53,79.61,106777.0,79.5108,79.5408,79.3911,79.4709,106777.0
2022-10-03 11:50:00,79.61,79.62,79.39,79.39,82015.0,79.4709,79.4809,79.2513,79.2513,82015.0
2022-10-03 11:55:00,79.38,79.41,79.13,79.31,97956.0,79.2413,79.2713,78.9918,79.1714,97956.0
2022-10-03 12:00:00,79.31,79.46,79.27,79.31,62703.0,79.1714,79.3212,79.1315,79.1714,62703.0
2022-10-03 12:05:00,79.32,79.6,79.29,79.55,196709.0,79.1814,79.4609,79.1515,79.411,196709.0
2022-10-03 12:10:00,79.54,79.59,79.43,79.46,106881.0,79.401,79.4509,79.2912,79.3212,106881.0
2022-10-03 12:15:00,79.45,79.5,79.1,79.19,72092.0,79.3112,79.3611,78.9618,79.0516,72092.0
2022-10-03 12:20:00,79.21,79.24,78.91,79.09,120352.0,79.0716,79.1016,78.7721,78.9518,120352.0
2022-10-03 12:25:00,79.08,79.16,78.99,79.09,42639.0,78.9418,79.0217,78.852,78.9518,42639.0
2022-10-03 12:30:00,79.09,79.32,79.05,79.31,47606.0,78.9518,79.1814,78.9119,79.1714,47606.0
2022-10-03 12:35:00,79.29,79.39,79.2,79.32,54071.0,79.1515,79.2513,79.0616,79.1814,54071.0
2022-10-03 12:40:00,79.32,79.34,79.25,79.32,36134.0,79.1814,79.2014,79.1115,79.1814,36134.0
2022-10-03 12:45:00,79.32,79.38,79.12,79.21,80710.0,79.1814,79.2413,78.9818,79.0716,80710.0
2022-10-03 12:50:00,79.2,79.22,78.97,79.06,69532.0,79.0616,79.0816,78.832,78.9219,69532.0
2022-10-03 12:55:00,79.06,79.23,79.01,79.21,50813.0,78.9219,79.0916,78.872,79.0716,50813.0
2022-10-03 13:00:00,79.21,79.33,79.13,79.25,44144.0,79.0716,79.1914,78.9918,79.1115,44144.0
2022-10-03 13:05:00,79.25,79.49,79.23,79.44,63396.0,79.1115,79.3511,79.0916,79.3012,63396.0
2022-10-03 13:10:00,79.46,79.57,79.36,79.37,85316.0,79.3212,79.431,79.2214,79.2313,85316.0
2022-10-03 13:15:00,79.37,79.5,79.35,79.36,32518.0,79.2313,79.3611,79.2114,79.2214,32518.0
2022-10-03 13:20:00,79.34,79.71,79.34,79.68,81014.0,79.2014,79.5707,79.2014,79.5408,81014.0
2022-10-03 13:25:00,79.68,79.74,79.59,79.64,45150.0,79.5408,79.6007,79.4509,79.5009,45150.0
2022-10-03 13:30:00,79.67,79.82,79.61,79.79,40504.0,79.5308,79.6805,79.4709,79.6506,40504.0
2022-10-03 13:35:00,79.78,79.78,79.58,79.63,35480.0,79.6406,79.6406,79.441,79.4909,35480.0
2022-10-03 13:40:00,79.63,79.67,79.42,79.45,32103.0,79.4909,79.5308,79.2812,79.3112,32103.0
2022-10-03 13:45:00,79.44,79.59,79.4,79.45,63044.0,79.3012,79.4509,79.2613,79.3112,63044.0
2022-10-03 13:50:00,79.44,79.47,79.27,79.29,36615.0,79.3012,79.3312,79.1315,79.1515,36615.0
2022-10-03 13:55:00,79.29,79.29,79.12,79.19,31842.0,79.1515,79.1515,78.9818,79.0516,31842.0
2022-10-03 14:00:00,79.21,79.37,79.21,79.35,52919.0,79.0716,79.2313,79.0716,79.2114,52919.0
2022-10-03 14:05:00,79.36,79.41,79.21,79.27,30444.0,79.2214,79.2713,79.0716,79.1315,30444.0
2022-10-03 14:10:00,79.26,79.46,79.26,79.42,50836.0,79.1215,79.3212,79.1215,79.2812,50836.0
2022-10-03 14:15:00,79.42,79.68,79.41,79.62,105999.0,79.2812,79.5408,79.2713,79.4809,105999.0
2022-10-03 14:20:00,79.62,79.69,79.59,79.62,38274.0,79.4809,79.5508,79.4509,79.4809,38274.0
2022-10-03 14:25:00,79.66,79.96,79.63,79.92,60698.0,79.5208,79.8203,79.4909,79.7804,60698.0
2022-10-03 14:30:00,79.9,80.01,79.87,79.97,38013.0,79.7604,79.8702,79.7305,79.8303,38013.0
2022-10-03 14:35:00,79.99,80.16,79.92,80.13,47416.0,79.8502,80.02,79.7804,79.99,47416.0
2022-10-03 14:40:00,80.13,80.22,80.08,80.17,37786.0,79.99,80.0798,79.9401,80.0299,37786.0
2022-10-03 14:45:00,80.18,80.34,80.18,80.29,78859.0,80.0399,80.1996,80.0399,80.1497,78859.0
2022-10-03 14:50:00,80.29,80.44,80.28,80.44,47720.0,80.1497,80.2995,80.1397,80.2995,47720.0
2022-10-03 14:55:00,80.45,80.52,80.32,80.35,42258.0,80.3094,80.3793,80.1797,80.2096,42258.0
2022-10-03 15:00:00,80.37,80.46,80.3,80.45,32491.0,80.2296,80.3194,80.1597,80.3094,32491.0
2022-10-03 15:05:00,80.45,80.61,80.39,80.61,43381.0,80.3094,80.4692,80.2496,80.4692,43381.0
2022-10-03 15:10:00,80.62,80.63,80.52,80.53,78233.0,80.4791,80.4891,80.3793,80.3893,78233.0
2022-10-03 15:15:00,80.53,80.53,80.24,80.33,158189.0,80.3893,80.3893,80.0998,80.1897,158189.0
2022-10-03 15:20:00,80.33,80.41,80.28,80.32,148319.0,80.1897,80.2695,80.1397,80.1797,148319.0
2022-10-03 15:25:00,80.31,80.44,80.29,80.39,53325.0,80.1697,80.2995,80.1497,80.2496,53325.0
2022-10-03 15:30:00,80.38,80.42,80.21,80.32,101523.0,80.2396,80.2795,80.0699,80.1797,101523.0
2022-10-03 15:35:00,80.31,80.33,80.17,80.18,99917.0,80.1697,80.1897,80.0299,80.0399,99917.0
2022-10-03 15:40:00,80.17,80.26,80.13,80.24,127599.0,80.0299,80.1198,79.99,80.0998,127599.0
2022-10-03 15:45:00,80.25,80.33,80.2,80.25,93727.0,80.1098,80.1897,80.0599,80.1098,93727.0
2022-10-03 15:50:00,80.26,80.33,80.01,80.11,283641.0,80.1198,80.1897,79.8702,79.97,283641.0
2022-10-03 15:55:00,80.11,80.11,79.87,79.97,272999.0,79.97,79.97,79.7305,79.8303,272999.0
2022-10-04 09:30:00,81.47,82.31,81.31,82.3,369355.0,81.3277,82.1662,81.1679,82.1562,369355.0
2022-10-04 09:35:00,82.3,82.5,82.16,82.44,328751.0,82.1562,82.3559,82.0165,82.296,328751.0
2022-10-04 09:40:00,82.45,82.76,82.35,82.54,304509.0,82.306,82.6154,82.2061,82.3958,304509.0
2022-10-04 09:45:00,82.53,82.81,82.43,82.75,399837.0,82.3858,82.6653,82.286,82.6054,399837.0
2022-10-04 09:50:00,82.77,82.78,82.31,82.43,312907.0,82.6254,82.6354,82.1662,82.286,312907.0
2022-10-04 09:55:00,82.44,82.54,82.17,82.5,205662.0,82.296,82.3958,82.0264,82.3559,205662.0
2022-10-04 10:00:00,82.52,82.9,82.31,82.8,420522.0,82.3758,82.7552,82.1662,82.6553,420522.0
2022-10-04 10:05:00,82.77,82.79,82.4,82.52,163134.0,82.6254,82.6454,82.256,82.3758,163134.0
2022-10-04 10:10:00,82.51,82.54,82.08,82.15,94468.0,82.3658,82.3958,81.9366,82.0065,94468.0
2022-10-04 10:15:00,82.14,82.39,82.04,82.2,209070.0,81.9965,82.2461,81.8967,82.0564,209070.0
2022-10-04 10:20:00,82.2,82.3,81.89,81.94,149918.0,82.0564,82.1562,81.7469,81.7968,149918.0
2022-10-04 10:25:00,81.93,82.05,81.75,81.75,86271.0,81.7869,81.9067,81.6072,81.6072,86271.0
2022-10-04 10:30:00,81.75,81.89,81.65,81.81,89394.0,81.6072,81.7469,81.5073,81.6671,89394.0
2022-10-04 10:35:00,81.82,81.83,81.49,81.51,172112.0,81.6771,81.687,81.3476,81.3676,172112.0
2022-10-04 10:40:00,81.49,82.08,81.49,82.08,143535.0,81.3476,81.9366,81.3476,81.9366,143535.0
2022-10-04 10:45:00,82.09,82.43,81.95,82.42,205685.0,81.9466,82.286,81.8068,82.276,205685.0
2022-10-04 10:50:00,82.44,82.59,82.37,82.53,256843.0,82.296,82.4457,82.2261,82.3858,256843.0
2022-10-04 10:55:00,82.52,82.57,82.28,82.35,137050.0,82.3758,82.4257,82.1362,82.2061,137050.0
2022-10-04 11:00:00,82.33,82.39,82.09,82.13,50361.0,82.1862,82.2461,81.9466,81.9865,50361.0
2022-10-04 11:05:00,82.13,82.26,82.01,82.09,95359.0,81.9865,82.1163,81.8667,81.9466,95359.0
2022-10-04 11:10:00,82.09,82.25,81.99,82.2,77068.0,81.9466,82.1063,81.8468,82.0564,77068.0
2022-10-04 11:15:00,82.24,82.46,82.23,82.42,68356.0,82.0963,82.3159,82.0863,82.276,68356.0
2022-10-04 11:20:00,82.4,82.4,82.11,82.15,60729.0,82.256,82.256,81.9665,82.0065,60729.0
2022-10-04 11:25:00,82.14,82.4,82.05,82.33,276540.0,81.9965,82.256,81.9067,82.1862,276540.0
2022-10-04 11:30:00,82.34,82.35,82.07,82.2,139365.0,82.1961,82.2061,81.9266,82.0564,139365.0
2022-10-04 11:35:00,82.2,82.27,82.03,82.08,41025.0,82.0564,82.1263,81.8867,81.9366,41025.0
2022-10-04 11:40:00,82.1,82.12,81.85,81.92,96819.0,81.9566,81.9765,81.707,81.7769,96819.0
2022-10-04 11:45:00,81.91,81.91,81.65,81.67,52189.0,81.7669,81.7669,81.5073,81.5273,52189.0
2022-10-04 11:50:00,81.67,81.84,81.64,81.84,73926.0,81.5273,81.697,81.4974,81.697,73926.0
2022-10-04 11:55:00,81.84,81.96,81.73,81.96,82312.0,81.697,81.8168,81.5872,81.8168,82312.0
2022-10-04 12:00:00,81.95,82.09,81.94,82.05,37237.0,81.8068,81.9466,81.7968,81.9067,37237.0
2022-10-04 12:05:00,82.05,82.08,81.86,82.01,62821.0,81.9067,81.9366,81.717,81.8667,62821.0
2022-10-04 12:10:00,81.97,82.03,81.89,81.98,40824.0,81.8268,81.8867,81.7469,81.8368,40824.0
2022-10-04 12:15:00,81.99,82.12,81.96,81.99,45165.0,81.8468,81.9765,81.8168,81.8468,45165.0
2022-10-04 12:20:00,82.0,82.05,81.87,81.89,31411.0,81.8567,81.9067,81.727,81.7469,31411.0
2022-10-04 12:25:00,81.91,82.23,81.86,82.18,37114.0,81.7669,82.0863,81.717,82.0364,37114.0
2022-10-04 12:30:00,82.19,82.27,82.14,82.18,31821.0,82.0464,82.1263,81.9965,82.0364,31821.0
2022-10-04 12:35:00,82.17,82.32,82.1,82.29,84695.0,82.0264,82.1762,81.9566,82.1462,84695.0
2022-10-04 12:40:00,82.27,82.31,82.18,82.26,37583.0,82.1263,82.1662,82.0364,82.1163,37583.0
2022-10-04 12:45:00,82.25,82.25,82.01,82.09,37944.0,82.1063,82.1063,81.8667,81.9466,37944.0
2022-10-04 12:50:00,82.07,82.15,81.94,81.97,58377.0,81.9266,82.0065,81.7968,81.8268,58377.0
2022-10-04 12:55:00,81.96,82.07,81.94,82.02,19664.0,81.8168,81.9266,81.7968,81.8767,19664.0
2022-10-04 13:00:00,82.03,82.09,81.96,82.05,28352.0,81.8867,81.9466,81.8168,81.9067,28352.0
2022-10-04 13:05:00,82.05,82.08,81.66,81.71,111895.0,81.9067,81.9366,81.5173,81.5672,111895.0
2022-10-04 13:10:00,81.67,81.78,81.61,81.64,56018.0,81.5273,81.6371,81.4674,81.4974,56018.0
2022-10-04 13:15:00,81.62,81.65,81.4,81.49,68599.0,81.4774,81.5073,81.2578,81.3476,68599.0
2022-10-04 13:20:00,81.47,81.64,81.41,81.59,44122.0,81.3277,81.4974,81.2678,81.4475,44122.0
2022-10-04 13:25:00,81.56,81.79,81.56,81.75,40086.0,81.4175,81.6471,81.4175,81.6072,40086.0
2022-10-04 13:30:00,81.75,81.9,81.72,81.82,26906.0,81.6072,81.7569,81.5772,81.6771,26906.0
2022-10-04 13:35:00,81.82,81.9,81.74,81.83,71605.0,81.6771,81.7569,81.5972,81.687,71605.0
2022-10-04 13:40:00,81.82,81.9,81.81,81.87,18426.0,81.6771,81.7569,81.6671,81.727,18426.0
2022-10-04 13:45:00,81.84,81.97,81.82,81.93,50132.0,81.697,81.8268,81.6771,81.7869,50132.0
2022-10-04 13:50:00,81.93,82.02,81.89,82.0,32056.0,81.7869,81.8767,81.7469,81.8567,32056.0
2022-10-04 13:55:00,81.98,82.23,81.97,82.11,99767.0,81.8368,82.0863,81.8268,81.9665,99767.0
2022-10-04 14:00:00,82.12,82.19,82.1,82.14,41445.0,81.9765,82.0464,81.9566,81.9965,41445.0
2022-10-04 14:05:00,82.13,82.28,82.08,82.2,74391.0,81.9865,82.1362,81.9366,82.0564,74391.0
2022-10-04 14:10:00,82.19,82.25,82.13,82.15,36580.0,82.0464,82.1063,81.9865,82.0065,36580.0
2022-10-04 14:15:00,82.18,82.2,82.09,82.14,33848.0,82.0364,82.0564,81.9466,81.9965,33848.0
2022-10-04 14:20:00,82.14,82.27,82.13,82.27,31607.0,81.9965,82.1263,81.9865,82.1263,31607.0
2022-10-04 14:25:00,82.27,82.3,82.0,82.0,28898.0,82.1263,82.1562,81.8567,81.8567,28898.0
2022-10-04 14:30:00,82.01,82.23,82.0,82.09,42552.0,81.8667,82.0863,81.8567,81.9466,42552.0
2022-10-04 14:35:00,82.09,82.12,82.02,82.04,45753.0,81.9466,81.9765,81.8767,81.8967,45753.0
2022-10-04 14:40:00,82.04,82.11,81.98,82.11,67377.0,81.8967,81.9665,81.8368,81.9665,67377.0
2022-10-04 14:45:00,82.11,82.25,82.1,82.22,36597.0,81.9665,82.1063,81.9566,82.0764,36597.0
2022-10-04 14:50:00,82.24,82.42,82.24,82.33,74518.0,82.0963,82.276,82.0963,82.1862,74518.0
2022-10-04 14:55:00,82.35,82.44,82.28,82.36,94744.0,82.2061,82.296,82.1362,82.2161,94744.0
2022-10-04 15:00:00,82.37,82.38,82.31,82.36,60782.0,82.2261,82.2361,82.1662,82.2161,60782.0
2022-10-04 15:05:00,82.37,82.43,82.27,82.4,91379.0,82.2261,82.286,82.1263,82.256,91379.0
2022-10-04 15:10:00,82.41,82.47,82.26,82.46,121762.0,82.266,82.3259,82.1163,82.3159,121762.0
2022-10-04 15:15:00,82.45,82.66,82.45,82.52,80255.0,82.306,82.5156,82.306,82.3758,80255.0
2022-10-04 15:20:00,82.53,82.58,82.43,82.48,123329.0,82.3858,82.4357,82.286,82.3359,123329.0
2022-10-04 15:25:00,82.48,82.5,82.4,82.4,91968.0,82.3359,82.3559,82.256,82.256,91968.0
2022-10-04 15:30:00,82.4,82.4,82.25,82.33,157364.0,82.256,82.256,82.1063,82.1862,157364.0
2022-10-04 15:35:00,82.34,82.39,82.23,82.35,83959.0,82.1961,82.2461,82.0863,82.2061,83959.0
2022-10-04 15:40:00,82.36,82.37,82.17,82.23,126883.0,82.2161,82.2261,82.0264,82.0863,126883.0
2022-10-04 15:45:00,82.24,82.3,82.18,82.23,134463.0,82.0963,82.1562,82.0364,82.0863,134463.0
2022-10-04 15:50:00,82.24,82.69,82.24,82.66,506315.0,82.0963,82.5455,82.0963,82.5156,506315.0
2022-10-04 15:55:00,82.66,83.06,82.66,83.01,759384.0,82.5156,82.9149,82.5156,82.865,759384.0
2022-10-05 09:30:00,81.88,82.84,81.66,81.89,421862.0,81.7369,82.6953,81.5173,81.7469,421862.0
2022-10-05 09:35:00,81.89,82.16,81.41,81.81,261590.0,81.7469,82.0165,81.2678,81.6671,261590.0
2022-10-05 09:40:00,81.83,82.01,81.35,81.37,91940.0,81.687,81.8667,81.2079,81.2278,91940.0
2022-10-05 09:45:00,81.34,81.57,80.97,81.18,270146.0,81.1979,81.4275,80.8285,81.0382,270146.0
2022-10-05 09:50:00,81.18,81.55,81.02,81.4,123383.0,81.0382,81.4075,80.8784,81.2578,123383.0
2022-10-05 09:55:00,81.39,81.72,81.39,81.48,80604.0,81.2478,81.5772,81.2478,81.3376,80604.0
2022-10-05 10:00:00,81.47,81.47,81.02,81.1,177992.0,81.3277,81.3277,80.8784,80.9583,177992.0
2022-10-05 10:05:00,81.07,81.15,80.92,80.99,104972.0,80.9284,81.0082,80.7786,80.8485,104972.0
2022-10-05 10:10:00,80.99,81.43,80.98,81.31,121887.0,80.8485,81.2877,80.8385,81.1679,121887.0
2022-10-05 10:15:00,81.27,81.27,80.84,81.03,177783.0,81.128,81.128,80.6988,80.8884,177783.0
2022-10-05 10:20:00,81.0,81.12,80.59,80.65,129173.0,80.8585,80.9783,80.4492,80.5091,129173.0
2022-10-05 10:25:00,80.62,80.64,80.3,80.45,167333.0,80.4791,80.4991,80.1597,80.3094,167333.0
2022-10-05 10:30:00,80.43,80.72,80.37,80.71,104685.0,80.2895,80.579,80.2296,80.569,104685.0
2022-10-05 10:35:00,80.72,81.09,80.67,80.92,122178.0,80.579,80.9483,80.5291,80.7786,122178.0
2022-10-05 10:40:00,80.89,80.99,80.78,80.95,76696.0,80.7487,80.8485,80.6389,80.8086,76696.0
2022-10-05 10:45:00,80.96,81.17,80.92,81.03,153495.0,80.8186,81.0282,80.7786,80.8884,153495.0
2022-10-05 10:50:00,81.03,81.06,80.8,80.99,111992.0,80.8884,80.9184,80.6588,80.8485,111992.0
2022-10-05 10:55:00,81.01,81.07,80.91,81.04,55984.0,80.8685,80.9284,80.7686,80.8984,55984.0
2022-10-05 11:00:00,81.01,81.33,80.97,81.21,58059.0,80.8685,81.1879,80.8285,81.0681,58059.0
2022-10-05 11:05:00,81.17,81.23,80.99,81.15,90246.0,81.0282,81.0881,80.8485,81.0082,90246.0
2022-10-05 11:10:00,81.13,81.43,81.03,81.42,70445.0,80.9883,81.2877,80.8884,81.2778,70445.0
2022-10-05 11:15:00,81.43,81.71,81.33,81.7,93242.0,81.2877,81.5672,81.1879,81.5573,93242.0
2022-10-05 11:20:00,81.71,81.76,81.62,81.73,74441.0,81.5672,81.6172,81.4774,81.5872,74441.0
2022-10-05 11:25:00,81.72,81.73,81.54,81.59,97057.0,81.5772,81.5872,81.3975,81.4475,97057.0
2022-10-05 11:30:00,81.6,81.6,81.36,81.36,110358.0,81.4574,81.4574,81.2179,81.2179,110358.0
2022-10-05 11:35:00,81.36,81.56,81.33,81.45,117408.0,81.2179,81.4175,81.1879,81.3077,117408.0
2022-10-05 11:40:00,81.46,81.5,81.22,81.23,83097.0,81.3177,81.3576,81.0781,81.0881,83097.0
2022-10-05 11:45:00,81.24,81.26,81.13,81.15,76803.0,81.0981,81.118,80.9883,81.0082,76803.0
2022-10-05 11:50:00,81.15,81.32,81.04,81.25,58904.0,81.0082,81.1779,80.8984,81.108,58904.0
2022-10-05 11:55:00,81.26,81.35,81.16,81.24,68041.0,81.118,81.2079,81.0182,81.0981,68041.0
2022-10-05 12:00:00,81.25,81.28,81.04,81.18,57747.0,81.108,81.138,80.8984,81.0382,57747.0
2022-10-05 12:05:00,81.19,81.58,81.18,81.49,96465.0,81.0482,81.4375,81.0382,81.3476,96465.0
2022-10-05 12:10:00,81.5,81.84,81.5,81.73,140882.0,81.3576,81.697,81.3576,81.5872,140882.0
2022-10-05 12:15:00,81.73,82.1,81.64,81.88,116902.0,81.5872,81.9566,81.4974,81.7369,116902.0
2022-10-05 12:20:00,81.88,81.92,81.67,81.73,77451.0,81.7369,81.7769,81.5273,81.5872,77451.0
2022-10-05 12:25:00,81.73,81.78,81.46,81.63,99886.0,81.5872,81.6371,81.3177,81.4874,99886.0
2022-10-05 12:30:00,81.61,81.72,81.57,81.63,39102.0,81.4674,81.5772,81.4275,81.4874,39102.0
2022-10-05 12:35:00,81.62,81.84,81.61,81.83,60270.0,81.4774,81.697,81.4674,81.687,60270.0
2022-10-05 12:40:00,81.85,82.03,81.82,82.01,135014.0,81.707,81.8867,81.6771,81.8667,135014.0
2022-10-05 12:45:00,82.0,82.29,81.97,82.28,115542.0,81.8567,82.1462,81.8268,82.1362,115542.0
2022-10-05 12:50:00,82.28,82.33,82.07,82.17,60117.0,82.1362,82.1862,81.9266,82.0264,60117.0
2022-10-05 12:55:00,82.17,82.18,81.97,82.02,41995.0,82.0264,82.0364,81.8268,81.8767,41995.0
2022-10-05 13:00:00,82.03,82.07,81.88,82.06,31200.0,81.8867,81.9266,81.7369,81.9166,31200.0
2022-10-05 13:05:00,82.07,82.3,82.06,82.19,54762.0,81.9266,82.1562,81.9166,82.0464,54762.0
2022-10-05 13:10:00,82.2,82.36,82.2,82.33,26054.0,82.0564,82.2161,82.0564,82.1862,26054.0
2022-10-05 13:15:00,82.34,82.48,82.3,82.45,42716.0,82.1961,82.3359,82.1562,82.306,42716.0
2022-10-05 13:20:00,82.47,82.57,82.45,82.49,39544.0,82.3259,82.4257,82.306,82.3459,39544.0
2022-10-05 13:25:00,82.47,82.52,82.28,82.35,70345.0,82.3259,82.3758,82.1362,82.2061,70345.0
2022-10-05 13:30:00,82.34,82.37,82.1,82.11,94928.0,82.1961,82.2261,81.9566,81.9665,94928.0
2022-10-05 13:35:00,82.1,82.14,82.0,82.14,61057.0,81.9566,81.9965,81.8567,81.9965,61057.0
2022-10-05 13:40:00,82.13,82.13,81.9,82.06,43209.0,81.9865,81.9865,81.7569,81.9166,43209.0
2022-10-05 13:45:00,82.08,82.27,82.0,82.2,51903.0,81.9366,82.1263,81.8567,82.0564,51903.0
2022-10-05 13:50:00,82.19,82.19,81.98,82.12,25265.0,82.0464,82.0464,81.8368,81.9765,25265.0
2022-10-05 13:55:00,82.11,82.22,81.93,81.98,37544.0,81.9665,82.0764,81.7869,81.8368,37544.0
2022-10-05 14:00:00,81.98,82.18,81.95,82.17,38093.0,81.8368,82.0364,81.8068,82.0264,38093.0
2022-10-05 14:05:00,82.16,82.22,82.02,82.02,24752.0,82.0165,82.0764,81.8767,81.8767,24752.0
2022-10-05 14:10:00,82.01,82.25,82.01,82.17,31301.0,81.8667,82.1063,81.8667,82.0264,31301.0
2022-10-05 14:15:00,82.18,82.26,82.1,82.26,32137.0,82.0364,82.1163,81.9566,82.1163,32137.0
2022-10-05 14:20:00,82.24,82.24,82.08,82.08,15799.0,82.0963,82.0963,81.9366,81.9366,15799.0
2022-10-05 14:25:00,82.08,82.17,81.96,82.11,31730.0,81.9366,82.0264,81.8168,81.9665,31730.0
2022-10-05 14:30:00,82.14,82.16,82.07,82.09,16816.0,81.9965,82.0165,81.9266,81.9466,16816.0
2022-10-05 14:35:00,82.11,82.27,82.11,82.2,32490.0,81.9665,82.1263,81.9665,82.0564,32490.0
2022-10-05 14:40:00,82.2,82.21,82.12,82.16,23867.0,82.0564,82.0664,81.9765,82.0165,23867.0
2022-10-05 14:45:00,82.17,82.31,82.15,82.23,45621.0,82.0264,82.1662,82.0065,82.0863,45621.0
2022-10-05 14:50:00,82.23,82.32,82.16,82.23,56769.0,82.0863,82.1762,82.0165,82.0863,56769.0
2022-10-05 14:55:00,82.23,82.31,82.16,82.24,106606.0,82.0863,82.1662,82.0165,82.0963,106606.0
2022-10-05 15:00:00,82.3,82.44,82.24,82.31,125619.0,82.1562,82.296,82.0963,82.1662,125619.0
2022-10-05 15:05:00,82.29,82.38,82.11,82.18,44116.0,82.1462,82.2361,81.9665,82.0364,44116.0
2022-10-05 15:10:00,82.17,82.42,82.17,82.39,58776.0,82.0264,82.276,82.0264,82.2461,58776.0
2022-10-05 15:15:00,82.42,82.62,82.37,82.62,100919.0,82.276,82.4757,82.2261,82.4757,100919.0
2022-10-05 15:20:00,82.62,82.7,82.58,82.7,44671.0,82.4757,82.5555,82.4357,82.5555,44671.0
2022-10-05 15:25:00,82.71,82.73,82.58,82.69,53318.0,82.5655,82.5855,82.4357,82.5455,53318.0
2022-10-05 15:30:00,82.69,82.98,82.69,82.92,92069.0,82.5455,82.835,82.5455,82.7751,92069.0
2022-10-05 15:35:00,82.92,83.09,82.9,83.02,107344.0,82.7751,82.9448,82.7552,82.875,107344.0
2022-10-05 15:40:00,83.01,83.22,82.96,83.1,163537.0,82.865,83.0746,82.8151,82.9548,163537.0
2022-10-05 15:45:00,83.08,83.24,83.04,83.06,120648.0,82.9349,83.0946,82.8949,82.9149,120648.0
2022-10-05 15:50:00,83.05,83.19,82.81,82.83,383966.0,82.9049,83.0447,82.6653,82.6853,383966.0
2022-10-05 15:55:00,82.84,83.0,82.65,82.68,292999.0,82.6953,82.855,82.5056,82.5355,292999.0
2022-10-06 09:30:00,82.19,82.81,81.85,82.72,320391.0,82.0464,82.6653,81.707,82.5755,320391.0
2022-10-06 09:35:00,82.73,83.18,82.67,83.17,245485.0,82.5855,83.0347,82.5256,83.0247,245485.0
2022-10-06 09:40:00,83.18,83.51,83.12,83.29,429801.0,83.0347,83.3641,82.9748,83.1445,429801.0
2022-10-06 09:45:00,83.31,83.34,82.77,82.91,175367.0,83.1644,83.1944,82.6254,82.7651,175367.0
2022-10-06 09:50:00,82.93,83.48,82.93,83.35,125812.0,82.7851,83.3342,82.7851,83.2044,125812.0
2022-10-06 09:55:00,83.34,83.46,82.88,82.98,157914.0,83.1944,83.3142,82.7352,82.835,157914.0
2022-10-06 10:00:00,82.97,83.14,82.55,82.68,168416.0,82.825,82.9947,82.4058,82.5355,168416.0
2022-10-06 10:05:00,82.65,82.67,82.14,82.36,135557.0,82.5056,82.5256,81.9965,82.2161,135557.0
2022-10-06 10:10:00,82.33,82.41,82.14,82.22,71671.0,82.1862,82.266,81.9965,82.0764,71671.0
2022-10-06 10:15:00,82.23,82.54,82.02,82.15,105129.0,82.0863,82.3958,81.8767,82.0065,105129.0
2022-10-06 10:20:00,82.15,82.15,81.9,81.95,105835.0,82.0065,82.0065,81.7569,81.8068,105835.0
2022-10-06 10:25:00,81.99,82.14,81.71,81.73,71623.0,81.8468,81.9965,81.5672,81.5872,71623.0
2022-10-06 10:30:00,81.73,81.98,81.66,81.89,72196.0,81.5872,81.8368,81.5173,81.7469,72196.0
2022-10-06 10:35:00,81.88,82.15,81.83,81.98,70561.0,81.7369,82.0065,81.687,81.8368,70561.0
2022-10-06 10:40:00,82.02,82.22,81.97,82.2,86360.0,81.8767,82.0764,81.8268,82.0564,86360.0
2022-10-06 10:45:00,82.19,82.48,82.07,82.44,114527.0,82.0464,82.3359,81.9266,82.296,114527.0
2022-10-06 10:50:00,82.44,82.44,82.2,82.29,68772.0,82.296,82.296,82.0564,82.1462,68772.0
2022-10-06 10:55:00,82.31,82.42,82.18,82.38,39393.0,82.1662,82.276,82.0364,82.2361,39393.0
2022-10-06 11:00:00,82.38,82.48,82.08,82.12,124885.0,82.2361,82.3359,81.9366,81.9765,124885.0
2022-10-06 11:05:00,82.13,82.4,82.13,82.28,46166.0,81.9865,82.256,81.9865,82.1362,46166.0
2022-10-06 11:10:00,82.3,82.3,82.11,82.12,50956.0,82.1562,82.1562,81.9665,81.9765,50956.0
2022-10-06 11:15:00,82.14,82.55,82.12,82.55,79764.0,81.9965,82.4058,81.9765,82.4058,79764.0
2022-10-06 11:20:00,82.56,82.66,82.46,82.54,105580.0,82.4158,82.5156,82.3159,82.3958,105580.0
2022-10-06 11:25:00,82.51,82.54,82.39,82.48,50779.0,82.3658,82.3958,82.2461,82.3359,50779.0
2022-10-06 11:30:00,82.5,82.52,82.35,82.45,44914.0,82.3559,82.3758,82.2061,82.306,44914.0
2022-10-06 11:35:00,82.47,82.63,82.33,82.39,82093.0,82.3259,82.4856,82.1862,82.2461,82093.0
2022-10-06 11:40:00,82.39,82.56,82.35,82.53,60369.0,82.2461,82.4158,82.2061,82.3858,60369.0
2022-10-06 11:45:00,82.54,82.88,82.53,82.85,64513.0,82.3958,82.7352,82.3858,82.7053,64513.0
2022-10-06 11:50:00,82.84,82.96,82.78,82.8,101498.0,82.6953,82.8151,82.6354,82.6553,101498.0
2022-10-06 11:55:00,82.79,82.82,82.31,82.32,111037.0,82.6454,82.6753,82.1662,82.1762,111037.0
2022-10-06 12:00:00,82.31,82.48,82.25,82.44,44156.0,82.1662,82.3359,82.1063,82.296,44156.0
2022-10-06 12:05:00,82.44,82.5,82.37,82.49,25944.0,82.296,82.3559,82.2261,82.3459,25944.0
2022-10-06 12:10:00,82.49,82.53,82.41,82.46,68721.0,82.3459,82.3858,82.266,82.3159,68721.0
2022-10-06 12:15:00,82.47,82.64,82.42,82.6,40749.0,82.3259,82.4956,82.276,82.4557,40749.0
2022-10-06 12:20:00,82.59,82.82,82.59,82.73,22060.0,82.4457,82.6753,82.4457,82.5855,22060.0
2022-10-06 12:25:00,82.75,82.9,82.75,82.88,35975.0,82.6054,82.7552,82.6054,82.7352,35975.0
2022-10-06 12:30:00,82.86,82.93,82.72,82.91,37820.0,82.7152,82.7851,82.5755,82.7651,37820.0
2022-10-06 12:35:00,82.9,82.91,82.79,82.86,22999.0,82.7552,82.7651,82.6454,82.7152,22999.0
2022-10-06 12:40:00,82.85,83.06,82.82,82.99,45989.0,82.7053,82.9149,82.6753,82.845,45989.0
2022-10-06 12:45:00,83.0,83.04,82.89,82.98,75548.0,82.855,82.8949,82.7452,82.835,75548.0
2022-10-06 12:50:00,82.98,82.98,82.83,82.88,52113.0,82.835,82.835,82.6853,82.7352,52113.0
2022-10-06 12:55:00,82.88,83.0,82.86,82.92,36933.0,82.7352,82.855,82.7152,82.7751,36933.0
2022-10-06 13:00:00,82.92,82.98,82.83,82.87,27725.0,82.7751,82.835,82.6853,82.7252,27725.0
2022-10-06 13:05:00,82.88,82.94,82.63,82.63,29254.0,82.7352,82.7951,82.4856,82.4856,29254.0
2022-10-06 13:10:00,82.62,82.9,82.62,82.89,38855.0,82.4757,82.7552,82.4757,82.7452,38855.0
2022-10-06 13:15:00,82.89,82.95,82.85,82.9,22683.0,82.7452,82.8051,82.7053,82.7552,22683.0
2022-10-06 13:20:00,82.92,83.01,82.92,82.94,62131.0,82.7751,82.865,82.7751,82.7951,62131.0
2022-10-06 13:25:00,82.93,82.93,82.82,82.91,33794.0,82.7851,82.7851,82.6753,82.7651,33794.0
2022-10-06 13:30:00,82.91,82.91,82.64,82.77,27058.0,82.7651,82.7651,82.4956,82.6254,27058.0
2022-10-06 13:35:00,82.77,82.8,82.72,82.72,8513.0,82.6254,82.6553,82.5755,82.5755,8513.0
2022-10-06 13:40:00,82.71,82.85,82.71,82.81,27178.0,82.5655,82.7053,82.5655,82.6653,27178.0
2022-10-06 13:45:00,82.81,82.92,82.74,82.92,32766.0,82.6653,82.7751,82.5954,82.7751,32766.0
2022-10-06 13:50:00,82.91,83.02,82.89,83.02,52063.0,82.7651,82.875,82.7452,82.875,52063.0
2022-10-06 13:55:00,83.02,83.13,83.02,83.04,37482.0,82.875,82.9848,82.875,82.8949,37482.0
2022-10-06 14:00:00,83.05,83.09,82.87,82.87,31424.0,82.9049,82.9448,82.7252,82.7252,31424.0
2022-10-06 14:05:00,82.88,83.0,82.8,83.0,56664.0,82.7352,82.855,82.6553,82.855,56664.0
2022-10-06 14:10:00,82.99,83.12,82.95,83.05,26976.0,82.845,82.9748,82.8051,82.9049,26976.0
2022-10-06 14:15:00,83.06,83.06,82.96,82.96,50002.0,82.9149,82.9149,82.8151,82.8151,50002.0
2022-10-06 14:20:00,82.97,83.12,82.96,83.06,26938.0,82.825,82.9748,82.8151,82.9149,26938.0
2022-10-06 14:25:00,83.07,83.16,82.99,83.04,34700.0,82.9249,83.0147,82.845,82.8949,34700.0
2022-10-06 14:30:00,83.06,83.16,82.93,82.99,52377.0,82.9149,83.0147,82.7851,82.845,52377.0
2022-10-06 14:35:00,82.98,83.11,82.89,82.92,29942.0,82.835,82.9648,82.7452,82.7751,29942.0
2022-10-06 14:40:00,82.91,82.96,82.77,82.78,56161.0,82.7651,82.8151,82.6254,82.6354,56161.0
2022-10-06 14:45:00,82.76,82.78,82.62,82.62,46913.0,82.6154,82.6354,82.4757,82.4757,46913.0
2022-10-06 14:50:00,82.61,82.62,82.47,82.58,53332.0,82.4657,82.4757,82.3259,82.4357,53332.0
2022-10-06 14:55:00,82.58,82.76,82.56,82.71,47565.0,82.4357,82.6154,82.4158,82.5655,47565.0
2022-10-06 15:00:00,82.7,82.77,82.55,82.67,41029.0,82.5555,82.6254,82.4058,82.5256,41029.0
2022-10-06 15:05:00,82.68,82.83,82.61,82.81,51460.0,82.5355,82.6853,82.4657,82.6653,51460.0
2022-10-06 15:10:00,82.8,83.04,82.75,83.03,96864.0,82.6553,82.8949,82.6054,82.8849,96864.0
2022-10-06 15:15:00,83.04,83.15,82.95,83.02,131233.0,82.8949,83.0047,82.8051,82.875,131233.0
2022-10-06 15:20:00,83.01,83.19,82.99,83.07,73185.0,82.865,83.0447,82.845,82.9249,73185.0
2022-10-06 15:25:00,83.07,83.17,83.04,83.15,49861.0,82.9249,83.0247,82.8949,83.0047,49861.0
2022-10-06 15:30:00,83.15,83.18,83.03,83.04,46322.0,83.0047,83.0347,82.8849,82.8949,46322.0
2022-10-06 15:35:00,83.03,83.15,82.95,83.05,57834.0,82.8849,83.0047,82.8051,82.9049,57834.0
2022-10-06 15:40:00,83.03,83.21,82.97,83.17,76464.0,82.8849,83.0646,82.825,83.0247,76464.0
2022-10-06 15:45:00,83.16,83.26,83.09,83.12,89844.0,83.0147,83.1145,82.9448,82.9748,89844.0
2022-10-06 15:50:00,83.12,83.39,82.85,82.89,335927.0,82.9748,83.2443,82.7053,82.7452,335927.0
2022-10-06 15:55:00,82.89,83.0,82.63,82.69,252285.0,82.7452,82.855,82.4856,82.5455,252285.0
2022-10-07 09:30:00,81.63,81.79,80.95,81.55,388386.0,81.4874,81.6471,80.8086,81.4075,388386.0
2022-10-07 09:35:00,81.55,81.66,81.18,81.33,205189.0,81.4075,81.5173,81.0382,81.1879,205189.0
2022-10-07 09:40:00,81.32,81.55,80.68,80.76,218553.0,81.1779,81.4075,80.539,80.6189,218553.0
2022-10-07 09:45:00,80.75,80.84,80.62,80.63,183863.0,80.6089,80.6988,80.4791,80.4891,183863.0
2022-10-07 09:50:00,80.62,80.78,80.51,80.74,144708.0,80.4791,80.6389,80.3693,80.5989,144708.0
2022-10-07 09:55:00,80.73,80.73,80.35,80.38,138698.0,80.589,80.589,80.2096,80.2396,138698.0
2022-10-07 10:00:00,80.38,80.53,80.27,80.39,121114.0,80.2396,80.3893,80.1298,80.2496,121114.0
2022-10-07 10:05:00,80.41,80.63,80.36,80.51,164291.0,80.2695,80.4891,80.2196,80.3693,164291.0
2022-10-07 10:10:00,80.5,80.69,80.46,80.58,123303.0,80.3594,80.549,80.3194,80.4392,123303.0
2022-10-07 10:15:00,80.6,80.75,80.39,80.66,91833.0,80.4592,80.6089,80.2496,80.5191,91833.0
2022-10-07 10:20:00,80.66,81.3,80.56,81.23,200312.0,80.5191,81.158,80.4193,81.0881,200312.0
2022-10-07 10:25:00,81.24,81.37,80.99,81.05,109711.0,81.0981,81.2278,80.8485,80.9084,109711.0
2022-10-07 10:30:00,81.04,81.15,80.91,81.06,82303.0,80.8984,81.0082,80.7686,80.9184,82303.0
2022-10-07 10:35:00,81.05,81.08,80.82,80.82,45974.0,80.9084,80.9383,80.6788,80.6788,45974.0
2022-10-07 10:40:00,80.86,81.38,80.86,81.33,131914.0,80.7187,81.2378,80.7187,81.1879,131914.0
2022-10-07 10:45:00,81.31,81.47,81.25,81.31,102759.0,81.1679,81.3277,81.108,81.1679,102759.0
2022-10-07 10:50:00,81.31,81.34,81.06,81.2,61374.0,81.1679,81.1979,80.9184,81.0581,61374.0
2022-10-07 10:55:00,81.22,81.36,81.1,81.15,106976.0,81.0781,81.2179,80.9583,81.0082,106976.0
2022-10-07 11:00:00,81.13,81.44,81.13,81.34,53417.0,80.9883,81.2977,80.9883,81.1979,53417.0
2022-10-07 11:05:00,81.33,81.39,81.15,81.3,48272.0,81.1879,81.2478,81.0082,81.158,48272.0
2022-10-07 11:10:00,81.28,81.39,81.13,81.23,38086.0,81.138,81.2478,80.9883,81.0881,38086.0
2022-10-07 11:15:00,81.23,81.27,80.88,80.88,134643.0,81.0881,81.128,80.7387,80.7387,134643.0
2022-10-07 11:20:00,80.86,81.01,80.8,80.89,47074.0,80.7187,80.8685,80.6588,80.7487,47074.0
2022-10-07 11:25:00,80.89,80.92,80.76,80.77,34915.0,80.7487,80.7786,80.6189,80.6289,34915.0
2022-10-07 11:30:00,80.78,80.86,80.59,80.65,68058.0,80.6389,80.7187,80.4492,80.5091,68058.0
2022-10-07 11:35:00,80.65,80.86,80.64,80.75,38791.0,80.5091,80.7187,80.4991,80.6089,38791.0
2022-10-07 11:40:00,80.74,80.82,80.61,80.72,51765.0,80.5989,80.6788,80.4692,80.579,51765.0
2022-10-07 11:45:00,80.75,80.79,80.57,80.62,44684.0,80.6089,80.6489,80.4292,80.4791,44684.0
2022-10-07 11:50:00,80.63,80.73,80.59,80.61,108511.0,80.4891,80.589,80.4492,80.4692,108511.0
2022-10-07 11:55:00,80.61,80.69,80.59,80.65,31878.0,80.4692,80.549,80.4492,80.5091,31878.0
2022-10-07 12:00:00,80.64,80.69,80.54,80.66,54890.0,80.4991,80.549,80.3993,80.5191,54890.0
2022-10-07 12:05:00,80.67,80.83,80.66,80.75,60816.0,80.5291,80.6888,80.5191,80.6089,60816.0
2022-10-07 12:10:00,80.75,80.99,80.75,80.83,66906.0,80.6089,80.8485,80.6089,80.6888,66906.0
2022-10-07 12:15:00,80.83,80.89,80.78,80.87,25945.0,80.6888,80.7487,80.6389,80.7287,25945.0
2022-10-07 12:20:00,80.87,80.91,80.64,80.66,38573.0,80.7287,80.7686,80.4991,80.5191,38573.0
2022-10-07 12:25:00,80.65,80.67,80.51,80.55,47567.0,80.5091,80.5291,80.3693,80.4093,47567.0
2022-10-07 12:30:00,80.56,80.56,80.32,80.33,37710.0,80.4193,80.4193,80.1797,80.1897,37710.0
2022-10-07 12:35:00,80.32,80.38,80.26,80.3,34959.0,80.1797,80.2396,80.1198,80.1597,34959.0
2022-10-07 12:40:00,80.3,80.35,80.25,80.35,44585.0,80.1597,80.2096,80.1098,80.2096,44585.0
2022-10-07 12:45:00,80.36,80.39,80.19,80.29,51187.0,80.2196,80.2496,80.0499,80.1497,51187.0
2022-10-07 12:50:00,80.31,80.41,80.25,80.28,39544.0,80.1697,80.2695,80.1098,80.1397,39544.0
2022-10-07 12:55:00,80.27,80.36,80.24,80.31,47536.0,80.1298,80.2196,80.0998,80.1697,47536.0
2022-10-07 13:00:00,80.29,80.29,79.99,80.05,135786.0,80.1497,80.1497,79.8502,79.9101,135786.0
2022-10-07 13:05:00,80.05,80.12,79.93,79.94,59467.0,79.9101,79.98,79.7904,79.8003,59467.0
2022-10-07 13:10:00,79.95,80.21,79.95,80.19,68908.0,79.8103,80.0699,79.8103,80.0499,68908.0
2022-10-07 13:15:00,80.2,80.45,80.19,80.38,57069.0,80.0599,80.3094,80.0499,80.2396,57069.0
2022-10-07 13:20:00,80.4,80.42,80.24,80.3,68214.0,80.2595,80.2795,80.0998,80.1597,68214.0
2022-10-07 13:25:00,80.29,80.53,80.29,80.44,24699.0,80.1497,80.3893,80.1497,80.2995,24699.0
2022-10-07 13:30:00,80.44,80.44,80.27,80.33,78946.0,80.2995,80.2995,80.1298,80.1897,78946.0
2022-10-07 13:35:00,80.31,80.45,80.26,80.29,64608.0,80.1697,80.3094,80.1198,80.1497,64608.0
2022-10-07 13:40:00,80.29,80.5,80.29,80.45,69526.0,80.1497,80.3594,80.1497,80.3094,69526.0
2022-10-07 13:45:00,80.43,80.52,80.36,80.37,31037.0,80.2895,80.3793,80.2196,80.2296,31037.0
2022-10-07 13:50:00,80.37,80.43,80.27,80.31,38642.0,80.2296,80.2895,80.1298,80.1697,38642.0
2022-10-07 13:55:00,80.3,80.35,80.1,80.12,67598.0,80.1597,80.2096,79.9601,79.98,67598.0
2022-10-07 14:00:00,80.11,80.29,80.06,80.25,51245.0,79.97,80.1497,79.9201,80.1098,51245.0
2022-10-07 14:05:00,80.26,80.35,80.2,80.24,21805.0,80.1198,80.2096,80.0599,80.0998,21805.0
2022-10-07 14:10:00,80.23,80.33,80.14,80.3,50207.0,80.0898,80.1897,80.0,80.1597,50207.0
2022-10-07 14:15:00,80.32,80.33,80.13,80.16,70009.0,80.1797,80.1897,79.99,80.02,70009.0
2022-10-07 14:20:00,80.15,80.16,79.96,80.01,39260.0,80.01,80.02,79.8203,79.8702,39260.0
2022-10-07 14:25:00,80.0,80.06,79.97,80.0,23752.0,79.8602,79.9201,79.8303,79.8602,23752.0
2022-10-07 14:30:00,79.99,80.23,79.91,80.2,66573.0,79.8502,80.0898,79.7704,80.0599,66573.0
2022-10-07 14:35:00,80.21,80.35,80.19,80.31,30539.0,80.0699,80.2096,80.0499,80.1697,30539.0
2022-10-07 14:40:00,80.32,80.39,80.27,80.28,17585.0,80.1797,80.2496,80.1298,80.1397,17585.0
2022-10-07 14:45:00,80.29,80.37,80.18,80.26,37310.0,80.1497,80.2296,80.0399,80.1198,37310.0
2022-10-07 14:50:00,80.28,80.3,80.19,80.27,15958.0,80.1397,80.1597,80.0499,80.1298,15958.0
2022-10-07 14:55:00,80.28,80.32,80.23,80.31,27731.0,80.1397,80.1797,80.0898,80.1697,27731.0
2022-10-07 15:00:00,80.31,80.41,80.21,80.23,52504.0,80.1697,80.2695,80.0699,80.0898,52504.0
2022-10-07 15:05:00,80.22,80.22,79.86,79.91,67892.0,80.0798,80.0798,79.7205,79.7704,67892.0
2022-10-07 15:10:00,79.88,79.92,79.7,79.73,68064.0,79.7404,79.7804,79.5608,79.5907,68064.0
2022-10-07 15:15:00,79.73,79.79,79.6,79.63,101917.0,79.5907,79.6506,79.4609,79.4909,101917.0
2022-10-07 15:20:00,79.63,79.68,79.55,79.62,155615.0,79.4909,79.5408,79.411,79.4809,155615.0
2022-10-07 15:25:00,79.61,79.61,79.28,79.34,93060.0,79.4709,79.4709,79.1415,79.2014,93060.0
2022-10-07 15:30:00,79.34,79.35,79.12,79.17,163808.0,79.2014,79.2114,78.9818,79.0317,163808.0
2022-10-07 15:35:00,79.18,79.2,78.95,79.2,278615.0,79.0417,79.0616,78.8121,79.0616,278615.0
2022-10-07 15:40:00,79.21,79.33,79.05,79.21,383394.0,79.0716,79.1914,78.9119,79.0716,383394.0
2022-10-07 15:45:00,79.22,79.24,79.06,79.09,255254.0,79.0816,79.1016,78.9219,78.9518,255254.0
2022-10-07 15:50:00,79.09,79.42,79.09,79.21,295708.0,78.9518,79.2812,78.9518,79.0716,295708.0
2022-10-07 15:55:00,79.22,79.4,79.06,79.09,620727.0,79.0816,79.2613,78.9219,78.9518,620727.0
2022-10-10 09:30:00,78.95,79.03,77.63,78.1,427681.0,78.8121,78.8919,77.4944,77.9636,427681.0
2022-10-10 09:35:00,78.05,78.27,77.79,78.12,188068.0,77.9136,78.1333,77.6541,77.9835,188068.0
2022-10-10 09:40:00,78.11,78.71,77.99,78.64,294688.0,77.9735,78.5725,77.8537,78.5026,294688.0
2022-10-10 09:45:00,78.65,79.06,78.55,78.62,188103.0,78.5126,78.9219,78.4128,78.4826,188103.0
2022-10-10 09:50:00,78.64,78.7,78.1,78.14,132572.0,78.5026,78.5625,77.9636,78.0035,132572.0
2022-10-10 09:55:00,78.09,78.33,77.99,78.03,140053.0,77.9536,78.1931,77.8537,77.8937,140053.0
2022-10-10 10:00:00,78.02,78.45,77.93,78.11,153303.0,77.8837,78.3129,77.7938,77.9735,153303.0
2022-10-10 10:05:00,78.14,78.47,77.96,78.0,126458.0,78.0035,78.3329,77.8238,77.8637,126458.0
2022-10-10 10:10:00,77.99,78.28,77.95,78.03,116351.0,77.8537,78.1432,77.8138,77.8937,116351.0
2022-10-10 10:15:00,78.02,78.29,77.97,78.07,123155.0,77.8837,78.1532,77.8338,77.9336,123155.0
2022-10-10 10:20:00,78.08,78.42,78.06,78.12,119784.0,77.9436,78.283,77.9236,77.9835,119784.0
2022-10-10 10:25:00,78.1,78.45,77.95,78.36,148124.0,77.9636,78.3129,77.8138,78.2231,148124.0
2022-10-10 10:30:00,78.34,78.36,77.85,77.92,140009.0,78.2031,78.2231,77.714,77.7839,140009.0
2022-10-10 10:35:00,77.92,78.02,77.47,77.48,186257.0,77.7839,77.8837,77.3347,77.3446,186257.0
2022-10-10 10:40:00,77.48,77.72,77.48,77.66,195924.0,77.3446,77.5842,77.3446,77.5243,195924.0
2022-10-10 10:45:00,77.67,77.89,77.67,77.75,58202.0,77.5343,77.7539,77.5343,77.6142,58202.0
2022-10-10 10:50:00,77.73,77.8,77.55,77.59,100228.0,77.5942,77.6641,77.4145,77.4544,100228.0
2022-10-10 10:55:00,77.56,77.83,77.46,77.83,82276.0,77.4245,77.694,77.3247,77.694,82276.0
2022-10-10 11:00:00,77.79,77.83,77.6,77.64,53783.0,77.6541,77.694,77.4644,77.5044,53783.0
2022-10-10 11:05:00,77.63,77.95,77.63,77.87,48448.0,77.4944,77.8138,77.4944,77.734,48448.0
2022-10-10 11:10:00,77.87,78.01,77.81,78.0,53906.0,77.734,77.8737,77.6741,77.8637,53906.0
2022-10-10 11:15:00,78.0,78.01,77.77,77.79,77769.0,77.8637,77.8737,77.6341,77.6541,77769.0
2022-10-10 11:20:00,77.79,78.0,77.7,77.89,72848.0,77.6541,77.8637,77.5643,77.7539,72848.0
2022-10-10 11:25:00,77.87,77.96,77.76,77.89,77385.0,77.734,77.8238,77.6241,77.7539,77385.0
2022-10-10 11:30:00,77.91,78.01,77.83,77.98,185804.0,77.7739,77.8737,77.694,77.8438,185804.0
2022-10-10 11:35:00,77.98,78.05,77.88,77.92,100460.0,77.8438,77.9136,77.7439,77.7839,100460.0
2022-10-10 11:40:00,77.91,77.94,77.72,77.94,67799.0,77.7739,77.8038,77.5842,77.8038,67799.0
2022-10-10 11:45:00,77.92,78.05,77.87,78.02,97596.0,77.7839,77.9136,77.734,77.8837,97596.0
2022-10-10 11:50:00,78.02,78.21,77.91,77.93,133904.0,77.8837,78.0734,77.7739,77.7938,133904.0
2022-10-10 11:55:00,77.93,78.0,77.8,77.85,58445.0,77.7938,77.8637,77.6641,77.714,58445.0
2022-10-10 12:00:00,77.86,77.86,77.73,77.76,41326.0,77.724,77.724,77.5942,77.6241,41326.0
2022-10-10 12:05:00,77.77,77.89,77.65,77.72,59671.0,77.6341,77.7539,77.5143,77.5842,59671.0
2022-10-10 12:10:00,77.71,77.8,77.66,77.72,30870.0,77.5742,77.6641,77.5243,77.5842,30870.0
2022-10-10 12:15:00,77.71,77.82,77.68,77.72,70374.0,77.5742,77.684,77.5443,77.5842,70374.0
2022-10-10 12:20:00,77.71,77.72,77.55,77.56,65015.0,77.5742,77.5842,77.4145,77.4245,65015.0
2022-10-10 12:25:00,77.56,77.62,77.46,77.49,58450.0,77.4245,77.4844,77.3247,77.3546,58450.0
2022-10-10 12:30:00,77.48,77.58,77.48,77.5,58218.0,77.3446,77.4445,77.3446,77.3646,58218.0
2022-10-10 12:35:00,77.49,77.59,77.41,77.59,43887.0,77.3546,77.4544,77.2748,77.4544,43887.0
2022-10-10 12:40:00,77.6,77.71,77.59,77.62,57722.0,77.4644,77.5742,77.4544,77.4844,57722.0
2022-10-10 12:45:00,77.61,77.62,77.48,77.54,71931.0,77.4744,77.4844,77.3446,77.4045,71931.0
2022-10-10 12:50:00,77.54,77.54,77.4,77.47,46132.0,77.4045,77.4045,77.2648,77.3347,46132.0
2022-10-10 12:55:00,77.46,77.6,77.34,77.34,64315.0,77.3247,77.4644,77.2049,77.2049,64315.0
2022-10-10 13:00:00,77.34,77.39,77.08,77.13,152451.0,77.2049,77.2548,76.9453,76.9952,152451.0
2022-10-10 13:05:00,77.13,77.28,77.13,77.27,61998.0,76.9952,77.145,76.9952,77.135,61998.0
2022-10-10 13:10:00,77.27,77.53,77.16,77.47,94738.0,77.135,77.3945,77.0252,77.3347,94738.0
2022-10-10 13:15:00,77.45,77.58,77.37,77.46,63091.0,77.3147,77.4445,77.2348,77.3247,63091.0
2022-10-10 13:20:00,77.43,77.67,77.42,77.6,70896.0,77.2947,77.5343,77.2847,77.4644,70896.0
2022-10-10 13:25:00,77.59,77.7,77.55,77.64,40383.0,77.4544,77.5643,77.4145,77.5044,40383.0
2022-10-10 13:30:00,77.63,77.93,77.62,77.78,71627.0,77.4944,77.7938,77.4844,77.6441,71627.0
2022-10-10 13:35:00,77.8,77.97,77.78,77.97,53759.0,77.6641,77.8338,77.6441,77.8338,53759.0
2022-10-10 13:40:00,77.97,78.0,77.85,77.89,44248.0,77.8338,77.8637,77.714,77.7539,44248.0
2022-10-10 13:45:00,77.89,78.65,77.85,78.56,155740.0,77.7539,78.5126,77.714,78.4227,155740.0
2022-10-10 13:50:00,78.56,78.85,78.54,78.78,104828.0,78.4227,78.7122,78.4028,78.6424,104828.0
2022-10-10 13:55:00,78.79,78.82,78.58,78.63,151427.0,78.6523,78.6823,78.4427,78.4926,151427.0
2022-10-10 14:00:00,78.63,78.66,78.36,78.41,115772.0,78.4926,78.5226,78.2231,78.273,115772.0
2022-10-10 14:05:00,78.41,78.44,78.25,78.26,57334.0,78.273,78.303,78.1133,78.1233,57334.0
2022-10-10 14:10:00,78.25,78.35,78.15,78.18,85051.0,78.1133,78.2131,78.0135,78.0434,85051.0
2022-10-10 14:15:00,78.17,78.17,78.08,78.1,42401.0,78.0334,78.0334,77.9436,77.9636,42401.0
2022-10-10 14:20:00,78.13,78.15,77.96,78.03,60662.0,77.9935,78.0135,77.8238,77.8937,60662.0
2022-10-10 14:25:00,78.03,78.18,78.01,78.07,30972.0,77.8937,78.0434,77.8737,77.9336,30972.0
2022-10-10 14:30:00,78.06,78.37,78.0,78.34,61588.0,77.9236,78.2331,77.8637,78.2031,61588.0
2022-10-10 14:35:00,78.32,78.49,78.31,78.45,71381.0,78.1832,78.3529,78.1732,78.3129,71381.0
2022-10-10 14:40:00,78.46,78.48,78.28,78.31,87968.0,78.3229,78.3429,78.1432,78.1732,87968.0
2022-10-10 14:45:00,78.32,78.41,78.11,78.15,124229.0,78.1832,78.273,77.9735,78.0135,124229.0
2022-10-10 14:50:00,78.16,78.29,78.12,78.18,37251.0,78.0234,78.1532,77.9835,78.0434,37251.0
2022-10-10 14:55:00,78.18,78.18,77.96,78.03,49208.0,78.0434,78.0434,77.8238,77.8937,49208.0
2022-10-10 15:00:00,78.03,78.12,77.86,77.91,54408.0,77.8937,77.9835,77.724,77.7739,54408.0
2022-10-10 15:05:00,77.9,77.98,77.76,77.87,34802.0,77.7639,77.8438,77.6241,77.734,34802.0
2022-10-10 15:10:00,77.86,78.01,77.81,78.01,82534.0,77.724,77.8737,77.6741,77.8737,82534.0
2022-10-10 15:15:00,77.99,78.18,77.94,78.18,113253.0,77.8537,78.0434,77.8038,78.0434,113253.0
2022-10-10 15:20:00,78.19,78.3,78.12,78.15,88515.0,78.0534,78.1632,77.9835,78.0135,88515.0
2022-10-10 15:25:00,78.15,78.15,77.81,77.93,111763.0,78.0135,78.0135,77.6741,77.7938,111763.0
2022-10-10 15:30:00,77.94,78.06,77.86,78.04,76444.0,77.8038,77.9236,77.724,77.9037,76444.0
2022-10-10 15:35:00,78.04,78.2,77.99,78.09,99514.0,77.9037,78.0634,77.8537,77.9536,99514.0
2022-10-10 15:40:00,78.09,78.12,77.9,77.97,79024.0,77.9536,77.9835,77.7639,77.8338,79024.0
2022-10-10 15:45:00,77.96,78.16,77.93,78.13,159017.0,77.8238,78.0234,77.7938,77.9935,159017.0
2022-10-10 15:50:00,78.13,78.23,77.96,78.13,215462.0,77.9935,78.0933,77.8238,77.9935,215462.0
2022-10-10 15:55:00,78.13,78.14,77.6,77.63,378766.0,77.9935,78.0035,77.4644,77.4944,378766.0
2022-10-11 09:30:00,77.44,78.07,77.37,77.62,339797.0,77.3047,77.9336,77.2348,77.4844,339797.0
2022-10-11 09:35:00,77.62,77.93,77.56,77.68,197688.0,77.4844,77.7938,77.4245,77.5443,197688.0
2022-10-11 09:40:00,77.68,77.68,76.95,77.03,186127.0,77.5443,77.5443,76.8156,76.8954,186127.0
2022-10-11 09:45:00,77.0,77.2,76.63,76.78,218660.0,76.8655,77.0651,76.4961,76.6459,218660.0
2022-10-11 09:50:00,76.78,76.97,76.61,76.68,94606.0,76.6459,76.8355,76.4762,76.546,94606.0
2022-10-11 09:55:00,76.68,76.85,76.65,76.71,117966.0,76.546,76.7157,76.5161,76.576,117966.0
2022-10-11 10:00:00,76.68,76.72,76.26,76.37,193245.0,76.546,76.586,76.1268,76.2366,193245.0
2022-10-11 10:05:00,76.35,76.66,76.32,76.56,156754.0,76.2166,76.5261,76.1867,76.4262,156754.0
2022-10-11 10:10:00,76.55,76.86,76.45,76.74,170900.0,76.4163,76.7257,76.3164,76.6059,170900.0
2022-10-11 10:15:00,76.75,76.81,76.6,76.65,139169.0,76.6159,76.6758,76.4662,76.5161,139169.0
2022-10-11 10:20:00,76.64,76.69,76.39,76.62,145594.0,76.5061,76.556,76.2565,76.4861,145594.0
2022-10-11 10:25:00,76.63,76.88,76.58,76.59,116964.0,76.4961,76.7457,76.4462,76.4562,116964.0
2022-10-11 10:30:00,76.6,77.06,76.5,77.0,83408.0,76.4662,76.9254,76.3663,76.8655,83408.0
2022-10-11 10:35:00,77.03,77.3,76.96,77.3,77698.0,76.8954,77.1649,76.8255,77.1649,77698.0
2022-10-11 10:40:00,77.31,77.64,77.31,77.54,161654.0,77.1749,77.5044,77.1749,77.4045,161654.0
2022-10-11 10:45:00,77.55,77.73,77.44,77.66,86606.0,77.4145,77.5942,77.3047,77.5243,86606.0
2022-10-11 10:50:00,77.67,77.92,77.65,77.83,92684.0,77.5343,77.7839,77.5143,77.694,92684.0
2022-10-11 10:55:00,77.81,78.05,77.77,77.85,112050.0,77.6741,77.9136,77.6341,77.714,112050.0
2022-10-11 11:00:00,77.81,78.49,77.78,78.42,232022.0,77.6741,78.3529,77.6441,78.283,232022.0
2022-10-11 11:05:00,78.42,78.45,78.14,78.3,96161.0,78.283,78.3129,78.0035,78.1632,96161.0
2022-10-11 11:10:00,78.3,78.5,78.28,78.41,113737.0,78.1632,78.3629,78.1432,78.273,113737.0
2022-10-11 11:15:00,78.4,78.55,78.33,78.35,76049.0,78.263,78.4128,78.1931,78.2131,76049.0
2022-10-11 11:20:00,78.36,78.52,78.36,78.41,74775.0,78.2231,78.3828,78.2231,78.273,74775.0
2022-10-11 11:25:00,78.41,78.66,78.31,78.6,104426.0,78.273,78.5226,78.1732,78.4627,104426.0
2022-10-11 11:30:00,78.61,78.83,78.56,78.81,120315.0,78.4727,78.6923,78.4227,78.6723,120315.0
2022-10-11 11:35:00,78.81,79.21,78.78,79.17,162442.0,78.6723,79.0716,78.6424,79.0317,162442.0
2022-10-11 11:40:00,79.16,79.38,79.12,79.38,116848.0,79.0217,79.2413,78.9818,79.2413,116848.0
2022-10-11 11:45:00,79.38,79.51,79.27,79.5,129319.0,79.2413,79.3711,79.1315,79.3611,129319.0
2022-10-11 11:50:00,79.48,79.61,79.33,79.33,93518.0,79.3411,79.4709,79.1914,79.1914,93518.0
2022-10-11 11:55:00,79.33,79.47,79.31,79.39,73440.0,79.1914,79.3312,79.1714,79.2513,73440.0
2022-10-11 12:00:00,79.4,79.42,79.18,79.22,90075.0,79.2613,79.2812,79.0417,79.0816,90075.0
2022-10-11 12:05:00,79.21,79.24,78.95,79.01,91599.0,79.0716,79.1016,78.8121,78.872,91599.0
2022-10-11 12:10:00,79.01,79.41,79.01,79.41,106821.0,78.872,79.2713,78.872,79.2713,106821.0
2022-10-11 12:15:00,79.42,79.63,79.31,79.62,73860.0,79.2812,79.4909,79.1714,79.4809,73860.0
2022-10-11 12:20:00,79.63,79.8,79.48,79.76,162495.0,79.4909,79.6606,79.3411,79.6207,162495.0
2022-10-11 12:25:00,79.76,79.78,79.57,79.61,77602.0,79.6207,79.6406,79.431,79.4709,77602.0
2022-10-11 12:30:00,79.61,79.74,79.57,79.63,84065.0,79.4709,79.6007,79.431,79.4909,84065.0
2022-10-11 12:35:00,79.63,79.73,79.5,79.73,68878.0,79.4909,79.5907,79.3611,79.5907,68878.0
2022-10-11 12:40:00,79.73,80.01,79.72,79.96,149241.0,79.5907,79.8702,79.5807,79.8203,149241.0
2022-10-11 12:45:00,79.97,80.21,79.94,80.07,76604.0,79.8303,80.0699,79.8003,79.9301,76604.0
2022-10-11 12:50:00,80.07,80.1,79.65,79.68,117518.0,79.9301,79.9601,79.5108,79.5408,117518.0
2022-10-11 12:55:00,79.69,79.73,79.53,79.59,99531.0,79.5508,79.5907,79.3911,79.4509,99531.0
2022-10-11 13:00:00,79.6,79.73,79.52,79.59,68475.0,79.4609,79.5907,79.3811,79.4509,68475.0
2022-10-11 13:05:00,79.58,79.72,79.42,79.67,54162.0,79.441,79.5807,79.2812,79.5308,54162.0
2022-10-11 13:10:00,79.67,79.79,79.62,79.74,50297.0,79.5308,79.6506,79.4809,79.6007,50297.0
2022-10-11 13:15:00,79.73,79.75,79.47,79.64,82032.0,79.5907,79.6107,79.3312,79.5009,82032.0
2022-10-11 13:20:00,79.64,79.89,79.59,79.89,57176.0,79.5009,79.7504,79.4509,79.7504,57176.0
2022-10-11 13:25:00,79.89,79.89,79.34,79.47,64784.0,79.7504,79.7504,79.2014,79.3312,64784.0
2022-10-11 13:30:00,79.48,79.54,79.26,79.54,61215.0,79.3411,79.401,79.1215,79.401,61215.0
2022-10-11 13:35:00,79.54,79.58,79.43,79.54,30363.0,79.401,79.441,79.2912,79.401,30363.0
2022-10-11 13:40:00,79.53,79.57,79.36,79.41,101452.0,79.3911,79.431,79.2214,79.2713,101452.0
2022-10-11 13:45:00,79.41,79.56,79.33,79.33,52208.0,79.2713,79.421,79.1914,79.1914,52208.0
2022-10-11 13:50:00,79.32,79.46,79.25,79.29,39171.0,79.1814,79.3212,79.1115,79.1515,39171.0
2022-10-11 13:55:00,79.28,79.3,79.18,79.22,74014.0,79.1415,79.1615,79.0417,79.0816,74014.0
2022-10-11 14:00:00,79.2,79.23,79.05,79.09,125696.0,79.0616,79.0916,78.9119,78.9518,125696.0
2022-10-11 14:05:00,79.09,79.17,78.81,78.85,114890.0,78.9518,79.0317,78.6723,78.7122,114890.0
2022-10-11 14:10:00,78.86,78.87,78.62,78.7,134276.0,78.7222,78.7322,78.4826,78.5625,134276.0
2022-10-11 14:15:00,78.69,78.7,78.39,78.41,172936.0,78.5525,78.5625,78.253,78.273,172936.0
2022-10-11 14:20:00,78.4,78.49,78.4,78.48,36466.0,78.263,78.3529,78.263,78.3429,36466.0
2022-10-11 14:25:00,78.47,78.6,78.39,78.48,106774.0,78.3329,78.4627,78.253,78.3429,106774.0
2022-10-11 14:30:00,78.5,78.6,78.44,78.47,70141.0,78.3629,78.4627,78.303,78.3329,70141.0
2022-10-11 14:35:00,78.47,78.48,78.28,78.31,84597.0,78.3329,78.3429,78.1432,78.1732,84597.0
2022-10-11 14:40:00,78.31,78.35,77.86,77.88,130702.0,78.1732,78.2131,77.724,77.7439,130702.0
2022-10-11 14:45:00,77.88,77.88,77.36,77.46,179881.0,77.7439,77.7439,77.2248,77.3247,179881.0
2022-10-11 14:50:00,77.45,77.5,77.11,77.12,109617.0,77.3147,77.3646,76.9753,76.9853,109617.0
2022-10-11 14:55:00,77.12,77.12,76.94,77.01,105504.0,76.9853,76.9853,76.8056,76.8755,105504.0
2022-10-11 15:00:00,76.99,77.03,76.79,76.92,269917.0,76.8555,76.8954,76.6558,76.7856,269917.0
2022-10-11 15:05:00,76.93,77.05,76.78,76.8,168086.0,76.7956,76.9154,76.6459,76.6658,168086.0
2022-10-11 15:10:00,76.81,76.87,76.42,76.65,318214.0,76.6758,76.7357,76.2865,76.5161,318214.0
2022-10-11 15:15:00,76.65,76.83,76.52,76.74,183262.0,76.5161,76.6958,76.3863,76.6059,183262.0
2022-10-11 15:20:00,76.75,76.99,76.74,76.81,156727.0,76.6159,76.8555,76.6059,76.6758,156727.0
2022-10-11 15:25:00,76.82,76.86,76.49,76.71,144230.0,76.6858,76.7257,76.3564,76.576,144230.0
2022-10-11 15:30:00,76.69,77.25,76.64,77.24,184259.0,76.556,77.115,76.5061,77.1051,184259.0
2022-10-11 15:35:00,77.25,77.76,77.24,77.57,238509.0,77.115,77.6241,77.1051,77.4345,238509.0
2022-10-11 15:40:00,77.57,77.61,77.42,77.61,165845.0,77.4345,77.4744,77.2847,77.4744,165845.0
2022-10-11 15:45:00,77.62,78.01,77.48,78.01,169685.0,77.4844,77.8737,77.3446,77.8737,169685.0
2022-10-11 15:50:00,77.98,78.14,77.63,78.12,289530.0,77.8438,78.0035,77.4944,77.9835,289530.0
2022-10-11 15:55:00,78.12,78.34,78.1,78.26,522190.0,77.9835,78.2031,77.9636,78.1233,522190.0
2022-10-12 09:30:00,78.46,78.78,77.41,77.5,391897.0,78.3229,78.6424,77.2748,77.3646,391897.0
2022-10-12 09:35:00,77.48,78.35,77.46,78.3,207312.0,77.3446,78.2131,77.3247,78.1632,207312.0
2022-10-12 09:40:00,78.29,78.39,77.64,78.17,160401.0,78.1532,78.253,77.5044,78.0334,160401.0
2022-10-12 09:45:00,78.15,78.32,77.64,77.67,86258.0,78.0135,78.1832,77.5044,77.5343,86258.0
2022-10-12 09:50:00,77.66,77.74,77.52,77.59,91650.0,77.5243,77.6042,77.3846,77.4544,91650.0
2022-10-12 09:55:00,77.59,77.93,77.56,77.71,82756.0,77.4544,77.7938,77.4245,77.5742,82756.0
2022-10-12 10:00:00,77.71,77.88,77.64,77.74,80295.0,77.5742,77.7439,77.5044,77.6042,80295.0
2022-10-12 10:05:00,77.75,77.81,77.05,77.09,132304.0,77.6142,77.6741,76.9154,76.9553,132304.0
2022-10-12 10:10:00,77.05,77.21,76.96,77.05,81515.0,76.9154,77.0751,76.8255,76.9154,81515.0
2022-10-12 10:15:00,77.04,77.26,77.01,77.21,57569.0,76.9054,77.125,76.8755,77.0751,57569.0
2022-10-12 10:20:00,77.19,77.22,76.91,77.1,43343.0,77.0551,77.0851,76.7756,76.9653,43343.0
2022-10-12 10:25:00,77.08,77.52,77.05,77.21,56751.0,76.9453,77.3846,76.9154,77.0751,56751.0
2022-10-12 10:30:00,77.18,77.48,77.11,77.43,53758.0,77.0452,77.3446,76.9753,77.2947,53758.0
2022-10-12 10:35:00,77.45,77.46,77.08,77.08,41315.0,77.3147,77.3247,76.9453,76.9453,41315.0
2022-10-12 10:40:00,77.08,77.08,76.92,76.95,40835.0,76.9453,76.9453,76.7856,76.8156,40835.0
2022-10-12 10:45:00,76.93,77.26,76.83,77.21,80346.0,76.7956,77.125,76.6958,77.0751,80346.0
2022-10-12 10:50:00,77.2,77.23,77.0,77.14,57700.0,77.0651,77.0951,76.8655,77.0052,57700.0
2022-10-12 10:55:00,77.11,77.23,77.07,77.12,30207.0,76.9753,77.0951,76.9354,76.9853,30207.0
2022-10-12 11:00:00,77.12,77.49,77.06,77.33,80397.0,76.9853,77.3546,76.9254,77.1949,80397.0
2022-10-12 11:05:00,77.28,77.4,77.2,77.33,28175.0,77.145,77.2648,77.0651,77.1949,28175.0
2022-10-12 11:10:00,77.33,77.45,77.21,77.37,34822.0,77.1949,77.3147,77.0751,77.2348,34822.0
2022-10-12 11:15:00,77.41,77.53,77.36,77.44,66572.0,77.2748,77.3945,77.2248,77.3047,66572.0
2022-10-12 11:20:00,77.43,77.46,77.24,77.3,46720.0,77.2947,77.3247,77.1051,77.1649,46720.0
2022-10-12 11:25:00,77.3,77.41,77.24,77.39,67460.0,77.1649,77.2748,77.1051,77.2548,67460.0
2022-10-12 11:30:00,77.4,77.45,77.26,77.32,67367.0,77.2648,77.3147,77.125,77.1849,67367.0
2022-10-12 11:35:00,77.27,77.49,77.24,77.28,71328.0,77.135,77.3546,77.1051,77.145,71328.0
2022-10-12 11:40:00,77.34,77.73,77.28,77.65,80487.0,77.2049,77.5942,77.145,77.5143,80487.0
2022-10-12 11:45:00,77.64,77.74,77.58,77.68,59031.0,77.5044,77.6042,77.4445,77.5443,59031.0
2022-10-12 11:50:00,77.67,77.91,77.65,77.9,45513.0,77.5343,77.7739,77.5143,77.7639,45513.0
2022-10-12 11:55:00,77.9,77.97,77.72,77.76,74819.0,77.7639,77.8338,77.5842,77.6241,74819.0
2022-10-12 12:00:00,77.76,77.84,77.66,77.69,45779.0,77.6241,77.704,77.5243,77.5543,45779.0
2022-10-12 12:05:00,77.68,77.94,77.61,77.71,62269.0,77.5443,77.8038,77.4744,77.5742,62269.0
2022-10-12 12:10:00,77.72,77.74,77.49,77.63,40268.0,77.5842,77.6042,77.3546,77.4944,40268.0
2022-10-12 12:15:00,77.64,77.84,77.62,77.83,78886.0,77.5044,77.704,77.4844,77.694,78886.0
2022-10-12 12:20:00,77.83,77.89,77.79,77.83,65588.0,77.694,77.7539,77.6541,77.694,65588.0
2022-10-12 12:25:00,77.8,77.92,77.51,77.56,43510.0,77.6641,77.7839,77.3746,77.4245,43510.0
2022-10-12 12:30:00,77.54,77.59,77.44,77.51,46097.0,77.4045,77.4544,77.3047,77.3746,46097.0
2022-10-12 12:35:00,77.51,77.55,77.32,77.34,55589.0,77.3746,77.4145,77.1849,77.2049,55589.0
2022-10-12 12:40:00,77.33,77.48,77.3,77.47,45305.0,77.1949,77.3446,77.1649,77.3347,45305.0
2022-10-12 12:45:00,77.48,77.65,77.48,77.59,122499.0,77.3446,77.5143,77.3446,77.4544,122499.0
2022-10-12 12:50:00,77.63,77.72,77.63,77.68,73344.0,77.4944,77.5842,77.4944,77.5443,73344.0
2022-10-12 12:55:00,77.7,77.8,77.68,77.72,38825.0,77.5643,77.6641,77.5443,77.5842,38825.0
2022-10-12 13:00:00,77.73,77.86,77.7,77.8,52728.0,77.5942,77.724,77.5643,77.6641,52728.0
2022-10-12 13:05:00,77.81,78.07,77.78,78.02,43089.0,77.6741,77.9336,77.6441,77.8837,43089.0
2022-10-12 13:10:00,78.05,78.16,78.02,78.16,40582.0,77.9136,78.0234,77.8837,78.0234,40582.0
2022-10-12 13:15:00,78.15,78.16,77.88,77.88,65268.0,78.0135,78.0234,77.7439,77.7439,65268.0
2022-10-12 13:20:00,77.89,77.93,77.78,77.81,31632.0,77.7539,77.7938,77.6441,77.6741,31632.0
2022-10-12 13:25:00,77.81,77.91,77.76,77.82,22671.0,77.6741,77.7739,77.6241,77.684,22671.0
2022-10-12 13:30:00,77.85,77.86,77.71,77.72,60687.0,77.714,77.724,77.5742,77.5842,60687.0
2022-10-12 13:35:00,77.71,77.84,77.63,77.8,28384.0,77.5742,77.704,77.4944,77.6641,28384.0
2022-10-12 13:40:00,77.81,77.83,77.69,77.76,17074.0,77.6741,77.694,77.5543,77.6241,17074.0
2022-10-12 13:45:00,77.79,77.86,77.75,77.82,29870.0,77.6541,77.724,77.6142,77.684,29870.0
2022-10-12 13:50:00,77.8,77.83,77.68,77.77,25066.0,77.6641,77.694,77.5443,77.6341,25066.0
2022-10-12 13:55:00,77.76,77.81,77.71,77.81,16018.0,77.6241,77.6741,77.5742,77.6741,16018.0
2022-10-12 14:00:00,77.81,78.12,77.72,77.77,126484.0,77.6741,77.9835,77.5842,77.6341,126484.0
2022-10-12 14:05:00,77.78,78.08,77.75,77.91,54232.0,77.6441,77.9436,77.6142,77.7739,54232.0
2022-10-12 14:10:00,77.89,78.06,77.73,77.99,73196.0,77.7539,77.9236,77.5942,77.8537,73196.0
2022-10-12 14:15:00,77.99,78.07,77.87,78.05,50794.0,77.8537,77.9336,77.734,77.9136,50794.0
2022-10-12 14:20:00,78.06,78.1,77.87,78.04,38098.0,77.9236,77.9636,77.734,77.9037,38098.0
2022-10-12 14:25:00,78.04,78.35,77.98,78.28,44993.0,77.9037,78.2131,77.8438,78.1432,44993.0
2022-10-12 14:30:00,78.29,78.34,78.13,78.29,58167.0,78.1532,78.2031,77.9935,78.1532,58167.0
2022-10-12 14:35:00,78.27,78.47,78.27,78.38,67361.0,78.1333,78.3329,78.1333,78.2431,67361.0
2022-10-12 14:40:00,78.36,78.43,78.27,78.38,42072.0,78.2231,78.293,78.1333,78.2431,42072.0
2022-10-12 14:45:00,78.36,78.47,78.23,78.34,37143.0,78.2231,78.3329,78.0933,78.2031,37143.0
2022-10-12 14:50:00,78.32,78.35,78.25,78.3,34180.0,78.1832,78.2131,78.1133,78.1632,34180.0
2022-10-12 14:55:00,78.31,78.4,78.27,78.35,57767.0,78.1732,78.263,78.1333,78.2131,57767.0
2022-10-12 15:00:00,78.37,78.47,78.26,78.36,61218.0,78.2331,78.3329,78.1233,78.2231,61218.0
2022-10-12 15:05:00,78.37,78.61,78.34,78.53,43731.0,78.2331,78.4727,78.2031,78.3928,43731.0
2022-10-12 15:10:00,78.57,78.73,78.56,78.7,34631.0,78.4327,78.5925,78.4227,78.5625,34631.0
2022-10-12 15:15:00,78.67,79.05,78.66,79.0,64411.0,78.5326,78.9119,78.5226,78.862,64411.0
2022-10-12 15:20:00,79.0,79.09,78.94,79.02,159978.0,78.862,78.9518,78.8021,78.8819,159978.0
2022-10-12 15:25:00,79.02,79.1,78.93,78.93,68785.0,78.8819,78.9618,78.7921,78.7921,68785.0
2022-10-12 15:30:00,78.92,78.92,78.69,78.79,93870.0,78.7821,78.7821,78.5525,78.6523,93870.0
2022-10-12 15:35:00,78.79,78.89,78.74,78.86,52154.0,78.6523,78.7522,78.6024,78.7222,52154.0
2022-10-12 15:40:00,78.86,78.89,78.73,78.85,116675.0,78.7222,78.7522,78.5925,78.7122,116675.0
2022-10-12 15:45:00,78.82,78.86,78.73,78.78,127251.0,78.6823,78.7222,78.5925,78.6424,127251.0
2022-10-12 15:50:00,78.78,78.8,78.51,78.8,223573.0,78.6424,78.6623,78.3728,78.6623,223573.0
2022-10-12 15:55:00,78.77,78.87,78.61,78.71,534080.0,78.6324,78.7322,78.4727,78.5725,534080.0
2022-10-13 09:30:00,76.61,76.97,76.49,76.92,427395.0,76.4762,76.8355,76.3564,76.7856,427395.0
2022-10-13 09:35:00,76.9,77.04,76.47,76.54,249774.0,76.7656,76.9054,76.3364,76.4063,249774.0
2022-10-13 09:40:00,76.58,77.04,76.33,76.6,278935.0,76.4462,76.9054,76.1966,76.4662,278935.0
2022-10-13 09:45:00,76.59,77.11,76.39,77.03,264864.0,76.4562,76.9753,76.2565,76.8954,264864.0
2022-10-13 09:50:00,77.03,77.43,76.84,77.3,269771.0,76.8954,77.2947,76.7058,77.1649,269771.0
2022-10-13 09:55:00,77.24,77.35,76.96,77.26,154937.0,77.1051,77.2149,76.8255,77.125,154937.0
2022-10-13 10:00:00,77.24,77.25,76.95,77.14,95793.0,77.1051,77.115,76.8156,77.0052,95793.0
2022-10-13 10:05:00,77.14,77.29,76.85,77.01,138965.0,77.0052,77.155,76.7157,76.8755,138965.0
2022-10-13 10:10:00,77.01,77.35,76.86,77.3,145099.0,76.8755,77.2149,76.7257,77.1649,145099.0
2022-10-13 10:15:00,77.3,77.36,77.1,77.12,125151.0,77.1649,77.2248,76.9653,76.9853,125151.0
2022-10-13 10:20:00,77.11,77.16,76.74,76.79,130754.0,76.9753,77.0252,76.6059,76.6558,130754.0
2022-10-13 10:25:00,76.8,76.84,76.47,76.51,85246.0,76.6658,76.7058,76.3364,76.3763,85246.0
2022-10-13 10:30:00,76.49,76.84,76.46,76.58,75957.0,76.3564,76.7058,76.3264,76.4462,75957.0
2022-10-13 10:35:00,76.57,76.9,76.53,76.88,81128.0,76.4362,76.7656,76.3963,76.7457,81128.0
2022-10-13 10:40:00,76.88,77.09,76.76,76.96,112322.0,76.7457,76.9553,76.6259,76.8255,112322.0
2022-10-13 10:45:00,76.94,77.18,76.87,77.1,144668.0,76.8056,77.0452,76.7357,76.9653,144668.0
2022-10-13 10:50:00,77.08,77.2,76.98,77.18,72613.0,76.9453,77.0651,76.8455,77.0452,72613.0
2022-10-13 10:55:00,77.17,77.6,77.15,77.38,128912.0,77.0352,77.4644,77.0152,77.2448,128912.0
2022-10-13 11:00:00,77.38,77.83,77.35,77.82,85680.0,77.2448,77.694,77.2149,77.684,85680.0
2022-10-13 11:05:00,77.83,78.47,77.81,78.4,235789.0,77.694,78.3329,77.6741,78.263,235789.0
2022-10-13 11:10:00,78.39,78.43,78.23,78.41,161495.0,78.253,78.293,78.0933,78.273,161495.0
2022-10-13 11:15:00,78.45,78.99,78.29,78.84,236636.0,78.3129,78.852,78.1532,78.7023,236636.0
2022-10-13 11:20:00,78.84,79.31,78.67,78.83,301847.0,78.7023,79.1714,78.5326,78.6923,301847.0
2022-10-13 11:25:00,78.83,78.94,78.69,78.87,120114.0,78.6923,78.8021,78.5525,78.7322,120114.0
2022-10-13 11:30:00,78.87,78.91,78.59,78.74,120066.0,78.7322,78.7721,78.4527,78.6024,120066.0
2022-10-13 11:35:00,78.77,79.59,78.77,79.51,189149.0,78.6324,79.4509,78.6324,79.3711,189149.0
2022-10-13 11:40:00,79.52,79.8,79.22,79.33,279527.0,79.3811,79.6606,79.0816,79.1914,279527.0
2022-10-13 11:45:00,79.35,79.4,79.12,79.21,285473.0,79.2114,79.2613,78.9818,79.0716,285473.0
2022-10-13 11:50:00,79.2,79.45,79.05,79.43,98531.0,79.0616,79.3112,78.9119,79.2912,98531.0
2022-10-13 11:55:00,79.42,79.53,79.19,79.29,101771.0,79.2812,79.3911,79.0516,79.1515,101771.0
2022-10-13 12:00:00,79.31,79.72,79.31,79.59,131879.0,79.1714,79.5807,79.1714,79.4509,131879.0
2022-10-13 12:05:00,79.6,79.62,79.26,79.41,58547.0,79.4609,79.4809,79.1215,79.2713,58547.0
2022-10-13 12:10:00,79.42,79.48,79.09,79.27,102990.0,79.2812,79.3411,78.9518,79.1315,102990.0
2022-10-13 12:15:00,79.27,79.32,78.88,78.91,173090.0,79.1315,79.1814,78.7422,78.7721,173090.0
2022-10-13 12:20:00,78.9,78.91,78.74,78.78,92295.0,78.7622,78.7721,78.6024,78.6424,92295.0
2022-10-13 12:25:00,78.8,78.9,78.72,78.72,48268.0,78.6623,78.7622,78.5825,78.5825,48268.0
2022-10-13 12:30:00,78.75,78.9,78.65,78.86,64621.0,78.6124,78.7622,78.5126,78.7222,64621.0
2022-10-13 12:35:00,78.88,78.98,78.73,78.87,52241.0,78.7422,78.842,78.5925,78.7322,52241.0
2022-10-13 12:40:00,78.85,79.13,78.84,79.09,39748.0,78.7122,78.9918,78.7023,78.9518,39748.0
2022-10-13 12:45:00,79.09,79.34,79.01,79.33,44326.0,78.9518,79.2014,78.872,79.1914,44326.0
2022-10-13 12:50:00,79.31,79.53,79.26,79.43,95495.0,79.1714,79.3911,79.1215,79.2912,95495.0
2022-10-13 12:55:00,79.43,79.5,79.37,79.4,102784.0,79.2912,79.3611,79.2313,79.2613,102784.0
2022-10-13 13:00:00,79.41,79.72,79.41,79.7,131302.0,79.2713,79.5807,79.2713,79.5608,131302.0
2022-10-13 13:05:00,79.71,79.72,79.42,79.55,33797.0,79.5707,79.5807,79.2812,79.411,33797.0
2022-10-13 13:10:00,79.54,79.59,79.38,79.46,58537.0,79.401,79.4509,79.2413,79.3212,58537.0
2022-10-13 13:15:00,79.45,79.55,79.4,79.47,31100.0,79.3112,79.411,79.2613,79.3312,31100.0
2022-10-13 13:20:00,79.47,79.79,79.47,79.77,83355.0,79.3312,79.6506,79.3312,79.6306,83355.0
2022-10-13 13:25:00,79.77,80.19,79.74,80.07,108615.0,79.6306,80.0499,79.6007,79.9301,108615.0
2022-10-13 13:30:00,80.08,80.29,80.08,80.2,72178.0,79.9401,80.1497,79.9401,80.0599,72178.0
2022-10-13 13:35:00,80.22,80.25,79.99,80.04,82339.0,80.0798,80.1098,79.8502,79.9002,82339.0
2022-10-13 13:40:00,80.05,80.09,79.82,79.87,69497.0,79.9101,79.9501,79.6805,79.7305,69497.0
2022-10-13 13:45:00,79.87,79.9,79.76,79.85,40653.0,79.7305,79.7604,79.6207,79.7105,40653.0
2022-10-13 13:50:00,79.85,79.94,79.79,79.92,40003.0,79.7105,79.8003,79.6506,79.7804,40003.0
2022-10-13 13:55:00,79.92,80.05,79.84,80.04,48403.0,79.7804,79.9101,79.7005,79.9002,48403.0
2022-10-13 14:00:00,80.03,80.07,79.94,80.01,59080.0,79.8902,79.9301,79.8003,79.8702,59080.0
2022-10-13 14:05:00,80.02,80.07,79.86,79.89,56854.0,79.8802,79.9301,79.7205,79.7504,56854.0
2022-10-13 14:10:00,79.88,80.0,79.78,79.89,50886.0,79.7404,79.8602,79.6406,79.7504,50886.0
2022-10-13 14:15:00,79.88,79.95,79.86,79.89,26656.0,79.7404,79.8103,79.7205,79.7504,26656.0
2022-10-13 14:20:00,79.9,79.9,79.74,79.76,44740.0,79.7604,79.7604,79.6007,79.6207,44740.0
2022-10-13 14:25:00,79.76,79.76,79.33,79.38,54505.0,79.6207,79.6207,79.1914,79.2413,54505.0
2022-10-13 14:30:00,79.38,79.58,79.37,79.44,54576.0,79.2413,79.441,79.2313,79.3012,54576.0
2022-10-13 14:35:00,79.45,79.69,79.4,79.66,57211.0,79.3112,79.5508,79.2613,79.5208,57211.0
2022-10-13 14:40:00,79.64,79.84,79.6,79.84,37620.0,79.5009,79.7005,79.4609,79.7005,37620.0
2022-10-13 14:45:00,79.85,79.95,79.79,79.87,53034.0,79.7105,79.8103,79.6506,79.7305,53034.0
2022-10-13 14:50:00,79.85,80.06,79.83,79.98,55432.0,79.7105,79.9201,79.6905,79.8403,55432.0
2022-10-13 14:55:00,79.98,80.14,79.92,80.05,107003.0,79.8403,80.0,79.7804,79.9101,107003.0
2022-10-13 15:00:00,80.05,80.17,79.95,80.15,71435.0,79.9101,80.0299,79.8103,80.01,71435.0
2022-10-13 15:05:00,80.16,80.31,80.13,80.31,55538.0,80.02,80.1697,79.99,80.1697,55538.0
2022-10-13 15:10:00,80.31,80.39,80.18,80.2,132161.0,80.1697,80.2496,80.0399,80.0599,132161.0
2022-10-13 15:15:00,80.19,80.21,80.08,80.12,48532.0,80.0499,80.0699,79.9401,79.98,48532.0
2022-10-13 15:20:00,80.12,80.13,79.87,80.03,70624.0,79.98,79.99,79.7305,79.8902,70624.0
2022-10-13 15:25:00,80.04,80.18,80.03,80.07,53282.0,79.9002,80.0399,79.8902,79.9301,53282.0
2022-10-13 15:30:00,80.07,80.21,79.82,79.83,69308.0,79.9301,80.0699,79.6805,79.6905,69308.0
2022-10-13 15:35:00,79.8,79.81,79.65,79.79,164791.0,79.6606,79.6706,79.5108,79.6506,164791.0
2022-10-13 15:40:00,79.78,79.85,79.62,79.84,96033.0,79.6406,79.7105,79.4809,79.7005,96033.0
2022-10-13 15:45:00,79.83,79.97,79.77,79.84,143154.0,79.6905,79.8303,79.6306,79.7005,143154.0
2022-10-13 15:50:00,79.84,80.11,79.63,80.04,269102.0,79.7005,79.97,79.4909,79.9002,269102.0
2022-10-13 15:55:00,80.03,80.17,79.95,80.05,593036.0,79.8902,80.0299,79.8103,79.9101,593036.0
2022-10-14 09:30:00,81.05,81.56,80.59,81.02,549132.0,80.9084,81.4175,80.4492,80.8784,549132.0
2022-10-14 09:35:00,81.0,81.96,80.97,81.81,233378.0,80.8585,81.8168,80.8285,81.6671,233378.0
2022-10-14 09:40:00,81.88,81.88,80.84,80.84,439231.0,81.7369,81.7369,80.6988,80.6988,439231.0
2022-10-14 09:45:00,80.85,81.01,80.53,80.6,371740.0,80.7087,80.8685,80.3893,80.4592,371740.0
2022-10-14 09:50:00,80.56,80.74,80.27,80.41,146171.0,80.4193,80.5989,80.1298,80.2695,146171.0
2022-10-14 09:55:00,80.43,80.52,80.16,80.28,126054.0,80.2895,80.3793,80.02,80.1397,126054.0
2022-10-14 10:00:00,80.25,80.27,79.63,79.98,383037.0,80.1098,80.1298,79.4909,79.8403,383037.0
2022-10-14 10:05:00,79.99,80.26,79.63,79.68,94397.0,79.8502,80.1198,79.4909,79.5408,94397.0
2022-10-14 10:10:00,79.67,79.75,79.05,79.16,124028.0,79.5308,79.6107,78.9119,79.0217,124028.0
2022-10-14 10:15:00,79.16,79.42,79.09,79.33,85591.0,79.0217,79.2812,78.9518,79.1914,85591.0
2022-10-14 10:20:00,79.31,79.31,78.99,79.2,114042.0,79.1714,79.1714,78.852,79.0616,114042.0
2022-10-14 10:25:00,79.19,79.56,79.08,79.46,170967.0,79.0516,79.421,78.9418,79.3212,170967.0
2022-10-14 10:30:00,79.44,79.7,79.32,79.39,135887.0,79.3012,79.5608,79.1814,79.2513,135887.0
2022-10-14 10:35:00,79.4,79.68,79.4,79.61,79064.0,79.2613,79.5408,79.2613,79.4709,79064.0
2022-10-14 10:40:00,79.6,79.77,79.27,79.3,104379.0,79.4609,79.6306,79.1315,79.1615,104379.0
2022-10-14 10:45:00,79.29,79.51,79.24,79.27,126828.0,79.1515,79.3711,79.1016,79.1315,126828.0
2022-10-14 10:50:00,79.27,79.79,79.25,79.61,103697.0,79.1315,79.6506,79.1115,79.4709,103697.0
2022-10-14 10:55:00,79.63,79.77,79.52,79.65,40945.0,79.4909,79.6306,79.3811,79.5108,40945.0
2022-10-14 11:00:00,79.62,79.88,79.62,79.75,93402.0,79.4809,79.7404,79.4809,79.6107,93402.0
2022-10-14 11:05:00,79.7,79.75,79.4,79.44,54204.0,79.5608,79.6107,79.2613,79.3012,54204.0
2022-10-14 11:10:00,79.43,79.44,78.86,78.88,49439.0,79.2912,79.3012,78.7222,78.7422,49439.0
2022-10-14 11:15:00,78.86,78.92,78.76,78.81,66193.0,78.7222,78.7821,78.6224,78.6723,66193.0
2022-10-14 11:20:00,78.81,79.06,78.8,78.95,223128.0,78.6723,78.9219,78.6623,78.8121,223128.0
2022-10-14 11:25:00,78.98,79.19,78.98,79.12,70480.0,78.842,79.0516,78.842,78.9818,70480.0
2022-10-14 11:30:00,79.11,79.11,78.84,78.87,59567.0,78.9718,78.9718,78.7023,78.7322,59567.0
2022-10-14 11:35:00,78.87,79.04,78.84,79.04,44555.0,78.7322,78.9019,78.7023,78.9019,44555.0
2022-10-14 11:40:00,79.02,79.06,78.67,78.74,58647.0,78.8819,78.9219,78.5326,78.6024,58647.0
2022-10-14 11:45:00,78.71,78.71,78.5,78.69,94515.0,78.5725,78.5725,78.3629,78.5525,94515.0
2022-10-14 11:50:00,78.7,78.72,78.49,78.63,96596.0,78.5625,78.5825,78.3529,78.4926,96596.0
2022-10-14 11:55:00,78.62,78.65,78.54,78.54,36273.0,78.4826,78.5126,78.4028,78.4028,36273.0
2022-10-14 12:00:00,78.53,78.83,78.47,78.76,83552.0,78.3928,78.6923,78.3329,78.6224,83552.0
2022-10-14 12:05:00,78.75,78.79,78.48,78.5,63619.0,78.6124,78.6523,78.3429,78.3629,63619.0
2022-10-14 12:10:00,78.51,78.69,78.5,78.57,47949.0,78.3728,78.5525,78.3629,78.4327,47949.0
2022-10-14 12:15:00,78.56,78.73,78.51,78.71,71809.0,78.4227,78.5925,78.3728,78.5725,71809.0
2022-10-14 12:20:00,78.71,78.98,78.68,78.97,62696.0,78.5725,78.842,78.5425,78.832,62696.0
2022-10-14 12:25:00,78.97,79.2,78.96,79.19,40377.0,78.832,79.0616,78.822,79.0516,40377.0
2022-10-14 12:30:00,79.18,79.31,79.05,79.07,60575.0,79.0417,79.1714,78.9119,78.9319,60575.0
2022-10-14 12:35:00,79.04,79.23,79.02,79.16,30177.0,78.9019,79.0916,78.8819,79.0217,30177.0
2022-10-14 12:40:00,79.13,79.35,79.11,79.25,31003.0,78.9918,79.2114,78.9718,79.1115,31003.0
2022-10-14 12:45:00,79.24,79.24,79.0,79.0,48842.0,79.1016,79.1016,78.862,78.862,48842.0
2022-10-14 12:50:00,78.97,79.01,78.81,78.95,29986.0,78.832,78.872,78.6723,78.8121,29986.0
2022-10-14 12:55:00,78.95,78.98,78.89,78.93,22925.0,78.8121,78.842,78.7522,78.7921,22925.0
2022-10-14 13:00:00,78.92,79.05,78.89,78.9,24821.0,78.7821,78.9119,78.7522,78.7622,24821.0
2022-10-14 13:05:00,78.89,78.89,78.56,78.57,49934.0,78.7522,78.7522,78.4227,78.4327,49934.0
2022-10-14 13:10:00,78.57,78.65,78.45,78.48,75067.0,78.4327,78.5126,78.3129,78.3429,75067.0
2022-10-14 13:15:00,78.48,78.62,78.45,78.57,46794.0,78.3429,78.4826,78.3129,78.4327,46794.0
2022-10-14 13:20:00,78.57,78.57,78.38,78.51,59841.0,78.4327,78.4327,78.2431,78.3728,59841.0
2022-10-14 13:25:00,78.52,78.57,78.43,78.57,43424.0,78.3828,78.4327,78.293,78.4327,43424.0
2022-10-14 13:30:00,78.54,78.7,78.5,78.7,77999.0,78.4028,78.5625,78.3629,78.5625,77999.0
2022-10-14 13:35:00,78.7,78.93,78.63,78.85,74732.0,78.5625,78.7921,78.4926,78.7122,74732.0
2022-10-14 13:40:00,78.83,78.93,78.69,78.72,73704.0,78.6923,78.7921,78.5525,78.5825,73704.0
2022-10-14 13:45:00,78.72,78.9,78.71,78.76,73936.0,78.5825,78.7622,78.5725,78.6224,73936.0
2022-10-14 13:50:00,78.74,78.77,78.58,78.75,71768.0,78.6024,78.6324,78.4427,78.6124,71768.0
2022-10-14 13:55:00,78.75,79.06,78.75,79.03,64088.0,78.6124,78.9219,78.6124,78.8919,64088.0
2022-10-14 14:00:00,79.03,79.03,78.86,78.91,45037.0,78.8919,78.8919,78.7222,78.7721,45037.0
2022-10-14 14:05:00,78.89,78.92,78.71,78.76,41182.0,78.7522,78.7821,78.5725,78.6224,41182.0
2022-10-14 14:10:00,78.75,78.79,78.65,78.69,22813.0,78.6124,78.6523,78.5126,78.5525,22813.0
2022-10-14 14:15:00,78.68,78.71,78.47,78.47,44260.0,78.5425,78.5725,78.3329,78.3329,44260.0
2022-10-14 14:20:00,78.5,78.62,78.44,78.56,59234.0,78.3629,78.4826,78.303,78.4227,59234.0
2022-10-14 14:25:00,78.57,78.57,78.44,78.54,54827.0,78.4327,78.4327,78.303,78.4028,54827.0
2022-10-14 14:30:00,78.51,78.63,78.5,78.53,43586.0,78.3728,78.4926,78.3629,78.3928,43586.0
2022-10-14 14:35:00,78.54,78.62,78.49,78.57,22523.0,78.4028,78.4826,78.3529,78.4327,22523.0
2022-10-14 14:40:00,78.56,78.58,78.4,78.5,63772.0,78.4227,78.4427,78.263,78.3629,63772.0
2022-10-14 14:45:00,78.51,78.58,78.43,78.53,37432.0,78.3728,78.4427,78.293,78.3928,37432.0
2022-10-14 14:50:00,78.52,78.58,78.48,78.52,42391.0,78.3828,78.4427,78.3429,78.3828,42391.0
2022-10-14 14:55:00,78.52,78.62,78.47,78.54,44383.0,78.3828,78.4826,78.3329,78.4028,44383.0
2022-10-14 15:00:00,78.54,78.83,78.54,78.77,113311.0,78.4028,78.6923,78.4028,78.6324,113311.0
2022-10-14 15:05:00,78.76,78.77,78.45,78.5,68478.0,78.6224,78.6324,78.3129,78.3629,68478.0
2022-10-14 15:10:00,78.49,78.51,78.31,78.32,60128.0,78.3529,78.3728,78.1732,78.1832,60128.0
2022-10-14 15:15:00,78.32,78.38,78.23,78.29,57119.0,78.1832,78.2431,78.0933,78.1532,57119.0
2022-10-14 15:20:00,78.29,78.49,78.26,78.44,48202.0,78.1532,78.3529,78.1233,78.303,48202.0
2022-10-14 15:25:00,78.43,78.48,78.34,78.42,54847.0,78.293,78.3429,78.2031,78.283,54847.0
2022-10-14 15:30:00,78.41,78.43,78.24,78.43,136359.0,78.273,78.293,78.1033,78.293,136359.0
2022-10-14 15:35:00,78.44,78.47,78.24,78.29,70304.0,78.303,78.3329,78.1033,78.1532,70304.0
2022-10-14 15:40:00,78.3,78.51,78.3,78.5,156654.0,78.1632,78.3728,78.1632,78.3629,156654.0
2022-10-14 15:45:00,78.5,78.51,78.33,78.47,149908.0,78.3629,78.3728,78.1931,78.3329,149908.0
2022-10-14 15:50:00,78.5,78.7,78.28,78.31,147939.0,78.3629,78.5625,78.1432,78.1732,147939.0
2022-10-14 15:55:00,78.31,78.31,77.72,77.84,485993.0,78.1732,78.1732,77.5842,77.704,485993.0
2022-10-17 09:30:00,79.44,79.75,78.68,79.4,433391.0,79.3012,79.6107,78.5425,79.2613,433391.0
2022-10-17 09:35:00,79.4,80.29,79.4,80.15,313907.0,79.2613,80.1497,79.2613,80.01,313907.0
2022-10-17 09:40:00,80.15,80.35,79.66,79.89,145463.0,80.01,80.2096,79.5208,79.7504,145463.0
2022-10-17 09:45:00,79.92,80.26,79.53,79.79,253350.0,79.7804,80.1198,79.3911,79.6506,253350.0
2022-10-17 09:50:00,79.79,80.0,79.4,79.64,111961.0,79.6506,79.8602,79.2613,79.5009,111961.0
2022-10-17 09:55:00,79.66,79.85,79.53,79.84,85185.0,79.5208,79.7105,79.3911,79.7005,85185.0
2022-10-17 10:00:00,79.84,80.07,79.82,80.02,110879.0,79.7005,79.9301,79.6805,79.8802,110879.0
2022-10-17 10:05:00,80.03,80.31,79.88,79.91,110658.0,79.8902,80.1697,79.7404,79.7704,110658.0
2022-10-17 10:10:00,79.93,80.21,79.93,80.18,94738.0,79.7904,80.0699,79.7904,80.0399,94738.0
2022-10-17 10:15:00,80.2,80.2,79.74,79.95,130532.0,80.0599,80.0599,79.6007,79.8103,130532.0
2022-10-17 10:20:00,79.95,80.08,79.74,79.85,93903.0,79.8103,79.9401,79.6007,79.7105,93903.0
2022-10-17 10:25:00,79.85,79.93,79.61,79.68,99654.0,79.7105,79.7904,79.4709,79.5408,99654.0
2022-10-17 10:30:00,79.69,79.72,79.41,79.41,112348.0,79.5508,79.5807,79.2713,79.2713,112348.0
2022-10-17 10:35:00,79.45,79.59,79.39,79.43,152632.0,79.3112,79.4509,79.2513,79.2912,152632.0
2022-10-17 10:40:00,79.42,79.57,79.32,79.51,147587.0,79.2812,79.431,79.1814,79.3711,147587.0
2022-10-17 10:45:00,79.51,79.58,79.37,79.56,98959.0,79.3711,79.441,79.2313,79.421,98959.0
2022-10-17 10:50:00,79.56,79.56,78.89,78.97,84273.0,79.421,79.421,78.7522,78.832,84273.0
2022-10-17 10:55:00,78.94,79.06,78.8,79.01,148121.0,78.8021,78.9219,78.6623,78.872,148121.0
2022-10-17 11:00:00,79.03,79.29,79.01,79.18,93666.0,78.8919,79.1515,78.872,79.0417,93666.0
2022-10-17 11:05:00,79.18,79.28,79.03,79.07,29597.0,79.0417,79.1415,78.8919,78.9319,29597.0
2022-10-17 11:10:00,79.08,79.29,79.05,79.24,24123.0,78.9418,79.1515,78.9119,79.1016,24123.0
2022-10-17 11:15:00,79.23,79.37,79.13,79.33,23160.0,79.0916,79.2313,78.9918,79.1914,23160.0
2022-10-17 11:20:00,79.33,79.81,79.32,79.7,59334.0,79.1914,79.6706,79.1814,79.5608,59334.0
2022-10-17 11:25:00,79.69,79.81,79.64,79.76,63180.0,79.5508,79.6706,79.5009,79.6207,63180.0
2022-10-17 11:30:00,79.75,79.87,79.74,79.85,68585.0,79.6107,79.7305,79.6007,79.7105,68585.0
2022-10-17 11:35:00,79.84,80.0,79.74,80.0,121805.0,79.7005,79.8602,79.6007,79.8602,121805.0
2022-10-17 11:40:00,80.0,80.15,80.0,80.13,77715.0,79.8602,80.01,79.8602,79.99,77715.0
2022-10-17 11:45:00,80.13,80.32,80.13,80.3,91551.0,79.99,80.1797,79.99,80.1597,91551.0
2022-10-17 11:50:00,80.3,80.6,80.3,80.59,86466.0,80.1597,80.4592,80.1597,80.4492,86466.0
2022-10-17 11:55:00,80.6,80.6,80.39,80.39,116417.0,80.4592,80.4592,80.2496,80.2496,116417.0
2022-10-17 12:00:00,80.39,80.52,80.38,80.41,66888.0,80.2496,80.3793,80.2396,80.2695,66888.0
2022-10-17 12:05:00,80.41,80.53,80.41,80.51,58926.0,80.2695,80.3893,80.2695,80.3693,58926.0
2022-10-17 12:10:00,80.51,80.51,80.21,80.35,70939.0,80.3693,80.3693,80.0699,80.2096,70939.0
2022-10-17 12:15:00,80.35,80.37,80.2,80.24,37910.0,80.2096,80.2296,80.0599,80.0998,37910.0
2022-10-17 12:20:00,80.23,80.27,80.13,80.24,63706.0,80.0898,80.1298,79.99,80.0998,63706.0
2022-10-17 12:25:00,80.25,80.4,80.19,80.19,77684.0,80.1098,80.2595,80.0499,80.0499,77684.0
2022-10-17 12:30:00,80.19,80.34,80.14,80.32,64720.0,80.0499,80.1996,80.0,80.1797,64720.0
2022-10-17 12:35:00,80.3,80.4,80.23,80.39,62322.0,80.1597,80.2595,80.0898,80.2496,62322.0
2022-10-17 12:40:00,80.39,80.39,80.12,80.19,93783.0,80.2496,80.2496,79.98,80.0499,93783.0
2022-10-17 12:45:00,80.18,80.49,80.08,80.46,64797.0,80.0399,80.3494,79.9401,80.3194,64797.0
2022-10-17 12:50:00,80.47,80.53,80.46,80.49,34316.0,80.3294,80.3893,80.3194,80.3494,34316.0
2022-10-17 12:55:00,80.5,80.5,80.28,80.34,83859.0,80.3594,80.3594,80.1397,80.1996,83859.0
2022-10-17 13:00:00,80.34,80.37,80.09,80.31,48979.0,80.1996,80.2296,79.9501,80.1697,48979.0
2022-10-17 13:05:00,80.31,80.42,80.3,80.31,50980.0,80.1697,80.2795,80.1597,80.1697,50980.0
2022-10-17 13:10:00,80.31,80.47,80.3,80.45,26918.0,80.1697,80.3294,80.1597,80.3094,26918.0
2022-10-17 13:15:00,80.47,80.48,80.16,80.18,42194.0,80.3294,80.3394,80.02,80.0399,42194.0
2022-10-17 13:20:00,80.19,80.32,80.15,80.28,20486.0,80.0499,80.1797,80.01,80.1397,20486.0
2022-10-17 13:25:00,80.27,80.27,80.13,80.18,32507.0,80.1298,80.1298,79.99,80.0399,32507.0
2022-10-17 13:30:00,80.2,80.21,80.02,80.04,60437.0,80.0599,80.0699,79.8802,79.9002,60437.0
2022-10-17 13:35:00,80.05,80.21,80.02,80.2,32930.0,79.9101,80.0699,79.8802,80.0599,32930.0
2022-10-17 13:40:00,80.21,80.22,80.09,80.13,29994.0,80.0699,80.0798,79.9501,79.99,29994.0
2022-10-17 13:45:00,80.12,80.28,80.12,80.26,46991.0,79.98,80.1397,79.98,80.1198,46991.0
2022-10-17 13:50:00,80.26,80.33,80.2,80.29,57575.0,80.1198,80.1897,80.0599,80.1497,57575.0
2022-10-17 13:55:00,80.29,80.34,80.2,80.34,20670.0,80.1497,80.1996,80.0599,80.1996,20670.0
2022-10-17 14:00:00,80.35,80.53,80.31,80.45,216763.0,80.2096,80.3893,80.1697,80.3094,216763.0
2022-10-17 14:05:00,80.44,80.61,80.41,80.6,20750.0,80.2995,80.4692,80.2695,80.4592,20750.0
2022-10-17 14:10:00,80.6,80.65,80.43,80.45,25978.0,80.4592,80.5091,80.2895,80.3094,25978.0
2022-10-17 14:15:00,80.45,80.52,80.41,80.52,20330.0,80.3094,80.3793,80.2695,80.3793,20330.0
2022-10-17 14:20:00,80.53,80.54,80.42,80.45,20527.0,80.3893,80.3993,80.2795,80.3094,20527.0
2022-10-17 14:25:00,80.47,80.47,80.35,80.46,33010.0,80.3294,80.3294,80.2096,80.3194,33010.0
2022-10-17 14:30:00,80.46,80.49,80.36,80.39,19807.0,80.3194,80.3494,80.2196,80.2496,19807.0
2022-10-17 14:35:00,80.4,80.49,80.4,80.4,26332.0,80.2595,80.3494,80.2595,80.2595,26332.0
2022-10-17 14:40:00,80.38,80.43,80.35,80.4,14567.0,80.2396,80.2895,80.2096,80.2595,14567.0
2022-10-17 14:45:00,80.42,80.42,80.31,80.31,14286.0,80.2795,80.2795,80.1697,80.1697,14286.0
2022-10-17 14:50:00,80.3,80.34,80.18,80.32,23420.0,80.1597,80.1996,80.0399,80.1797,23420.0
2022-10-17 14:55:00,80.3,80.42,80.29,80.33,24342.0,80.1597,80.2795,80.1497,80.1897,24342.0
2022-10-17 15:00:00,80.33,80.33,80.07,80.19,28976.0,80.1897,80.1897,79.9301,80.0499,28976.0
2022-10-17 15:05:00,80.22,80.31,80.14,80.27,28765.0,80.0798,80.1697,80.0,80.1298,28765.0
2022-10-17 15:10:00,80.26,80.39,80.25,80.38,24068.0,80.1198,80.2496,80.1098,80.2396,24068.0
2022-10-17 15:15:00,80.37,80.44,80.35,80.44,29782.0,80.2296,80.2995,80.2096,80.2995,29782.0
2022-10-17 15:20:00,80.43,80.53,80.29,80.5,66276.0,80.2895,80.3893,80.1497,80.3594,66276.0
2022-10-17 15:25:00,80.5,80.5,80.35,80.42,68635.0,80.3594,80.3594,80.2096,80.2795,68635.0
2022-10-17 15:30:00,80.41,80.6,80.33,80.6,123231.0,80.2695,80.4592,80.1897,80.4592,123231.0
2022-10-17 15:35:00,80.59,80.79,80.55,80.69,208398.0,80.4492,80.6489,80.4093,80.549,208398.0
2022-10-17 15:40:00,80.69,80.75,80.62,80.69,187236.0,80.549,80.6089,80.4791,80.549,187236.0
2022-10-17 15:45:00,80.69,80.81,80.65,80.78,224020.0,80.549,80.6688,80.5091,80.6389,224020.0
2022-10-17 15:50:00,80.8,81.1,80.8,81.02,670633.0,80.6588,80.9583,80.6588,80.8784,670633.0
2022-10-17 15:55:00,81.03,81.06,80.67,80.7,583179.0,80.8884,80.9184,80.5291,80.559,583179.0
2022-10-18 09:30:00,82.52,82.83,81.85,81.88,596414.0,82.3758,82.6853,81.707,81.7369,596414.0
2022-10-18 09:35:00,81.84,82.6,81.77,82.41,304574.0,81.697,82.4557,81.6271,82.266,304574.0
2022-10-18 09:40:00,82.41,82.54,82.16,82.47,171923.0,82.266,82.3958,82.0165,82.3259,171923.0
2022-10-18 09:45:00,82.45,82.74,82.08,82.73,221355.0,82.306,82.5954,81.9366,82.5855,221355.0
2022-10-18 09:50:00,82.73,82.96,82.22,82.25,262132.0,82.5855,82.8151,82.0764,82.1063,262132.0
2022-10-18 09:55:00,82.26,82.44,82.09,82.3,149772.0,82.1163,82.296,81.9466,82.1562,149772.0
2022-10-18 10:00:00,82.31,82.53,82.28,82.46,230447.0,82.1662,82.3858,82.1362,82.3159,230447.0
2022-10-18 10:05:00,82.48,82.53,81.94,82.14,125495.0,82.3359,82.3858,81.7968,81.9965,125495.0
2022-10-18 10:10:00,82.13,82.3,82.1,82.18,90515.0,81.9865,82.1562,81.9566,82.0364,90515.0
2022-10-18 10:15:00,82.2,82.23,81.81,82.04,94558.0,82.0564,82.0863,81.6671,81.8967,94558.0
2022-10-18 10:20:00,82.03,82.11,81.87,81.97,185533.0,81.8867,81.9665,81.727,81.8268,185533.0
2022-10-18 10:25:00,81.97,82.04,81.48,81.52,72231.0,81.8268,81.8967,81.3376,81.3776,72231.0
2022-10-18 10:30:00,81.52,81.64,81.43,81.64,57274.0,81.3776,81.4974,81.2877,81.4974,57274.0
2022-10-18 10:35:00,81.64,81.66,81.16,81.36,74187.0,81.4974,81.5173,81.0182,81.2179,74187.0
2022-10-18 10:40:00,81.37,81.72,81.37,81.7,53917.0,81.2278,81.5772,81.2278,81.5573,53917.0
2022-10-18 10:45:00,81.68,81.87,81.56,81.85,81338.0,81.5373,81.727,81.4175,81.707,81338.0
2022-10-18 10:50:00,81.85,81.85,81.54,81.69,67942.0,81.707,81.707,81.3975,81.5473,67942.0
2022-10-18 10:55:00,81.69,81.76,81.57,81.65,64832.0,81.5473,81.6172,81.4275,81.5073,64832.0
2022-10-18 11:00:00,81.63,81.85,81.56,81.81,58971.0,81.4874,81.707,81.4175,81.6671,58971.0
2022-10-18 11:05:00,81.81,81.88,81.63,81.71,66565.0,81.6671,81.7369,81.4874,81.5672,66565.0
2022-10-18 11:10:00,81.7,81.93,81.55,81.6,114452.0,81.5573,81.7869,81.4075,81.4574,114452.0
2022-10-18 11:15:00,81.6,81.95,81.55,81.81,68779.0,81.4574,81.8068,81.4075,81.6671,68779.0
2022-10-18 11:20:00,81.82,81.84,81.29,81.34,171265.0,81.6771,81.697,81.148,81.1979,171265.0
2022-10-18 11:25:00,81.34,81.36,81.0,81.09,170449.0,81.1979,81.2179,80.8585,80.9483,170449.0
2022-10-18 11:30:00,81.08,81.11,80.7,80.76,81341.0,80.9383,80.9683,80.559,80.6189,81341.0
2022-10-18 11:35:00,80.76,80.76,80.35,80.42,164772.0,80.6189,80.6189,80.2096,80.2795,164772.0
2022-10-18 11:40:00,80.43,80.84,80.35,80.81,170535.0,80.2895,80.6988,80.2096,80.6688,170535.0
2022-10-18 11:45:00,80.81,80.98,80.76,80.95,66838.0,80.6688,80.8385,80.6189,80.8086,66838.0
2022-10-18 11:50:00,80.95,81.25,80.87,81.13,104815.0,80.8086,81.108,80.7287,80.9883,104815.0
2022-10-18 11:55:00,81.13,81.33,81.02,81.29,75442.0,80.9883,81.1879,80.8784,81.148,75442.0
2022-10-18 12:00:00,81.27,81.3,81.09,81.19,33424.0,81.128,81.158,80.9483,81.0482,33424.0
2022-10-18 12:05:00,81.17,81.46,80.97,81.36,101101.0,81.0282,81.3177,80.8285,81.2179,101101.0
2022-10-18 12:10:00,81.35,81.75,81.34,81.61,127485.0,81.2079,81.6072,81.1979,81.4674,127485.0
2022-10-18 12:15:00,81.62,81.68,81.57,81.6,54258.0,81.4774,81.5373,81.4275,81.4574,54258.0
2022-10-18 12:20:00,81.58,81.58,81.37,81.4,27428.0,81.4375,81.4375,81.2278,81.2578,27428.0
2022-10-18 12:25:00,81.4,81.4,81.21,81.31,42113.0,81.2578,81.2578,81.0681,81.1679,42113.0
2022-10-18 12:30:00,81.31,81.36,81.13,81.32,28303.0,81.1679,81.2179,80.9883,81.1779,28303.0
2022-10-18 12:35:00,81.34,81.67,81.34,81.6,95241.0,81.1979,81.5273,81.1979,81.4574,95241.0
2022-10-18 12:40:00,81.58,81.68,81.43,81.43,90869.0,81.4375,81.5373,81.2877,81.2877,90869.0
2022-10-18 12:45:00,81.43,81.45,81.22,81.44,73730.0,81.2877,81.3077,81.0781,81.2977,73730.0
2022-10-18 12:50:00,81.43,81.65,81.42,81.54,72365.0,81.2877,81.5073,81.2778,81.3975,72365.0
2022-10-18 12:55:00,81.53,81.57,81.3,81.3,98589.0,81.3876,81.4275,81.158,81.158,98589.0
2022-10-18 13:00:00,81.3,81.35,81.12,81.17,238325.0,81.158,81.2079,80.9783,81.0282,238325.0
2022-10-18 13:05:00,81.16,81.52,81.13,81.46,323216.0,81.0182,81.3776,80.9883,81.3177,323216.0
2022-10-18 13:10:00,81.47,81.68,81.45,81.66,110672.0,81.3277,81.5373,81.3077,81.5173,110672.0
2022-10-18 13:15:00,81.66,81.82,81.59,81.74,155938.0,81.5173,81.6771,81.4475,81.5972,155938.0
2022-10-18 13:20:00,81.76,81.83,81.61,81.69,129020.0,81.6172,81.687,81.4674,81.5473,129020.0
2022-10-18 13:25:00,81.69,81.82,81.6,81.81,119880.0,81.5473,81.6771,81.4574,81.6671,119880.0
2022-10-18 13:30:00,81.81,81.91,81.66,81.89,58122.0,81.6671,81.7669,81.5173,81.7469,58122.0
2022-10-18 13:35:00,81.89,81.97,81.83,81.92,74729.0,81.7469,81.8268,81.687,81.7769,74729.0
2022-10-18 13:40:00,81.92,81.95,81.82,81.83,36360.0,81.7769,81.8068,81.6771,81.687,36360.0
2022-10-18 13:45:00,81.83,81.83,81.63,81.7,58605.0,81.687,81.687,81.4874,81.5573,58605.0
2022-10-18 13:50:00,81.71,81.85,81.71,81.83,44275.0,81.5672,81.707,81.5672,81.687,44275.0
2022-10-18 13:55:00,81.83,81.88,81.68,81.84,47002.0,81.687,81.7369,81.5373,81.697,47002.0
2022-10-18 14:00:00,81.83,81.84,81.55,81.57,40711.0,81.687,81.697,81.4075,81.4275,40711.0
2022-10-18 14:05:00,81.55,81.63,81.43,81.55,55246.0,81.4075,81.4874,81.2877,81.4075,55246.0
2022-10-18 14:10:00,81.56,81.59,81.49,81.51,35323.0,81.4175,81.4475,81.3476,81.3676,35323.0
2022-10-18 14:15:00,81.51,81.51,81.35,81.38,55844.0,81.3676,81.3676,81.2079,81.2378,55844.0
2022-10-18 14:20:00,81.39,81.59,81.32,81.55,82015.0,81.2478,81.4475,81.1779,81.4075,82015.0
2022-10-18 14:25:00,81.57,81.57,81.43,81.53,49859.0,81.4275,81.4275,81.2877,81.3876,49859.0
2022-10-18 14:30:00,81.53,81.54,81.36,81.48,58819.0,81.3876,81.3975,81.2179,81.3376,58819.0
2022-10-18 14:35:00,81.47,81.52,81.05,81.13,85472.0,81.3277,81.3776,80.9084,80.9883,85472.0
2022-10-18 14:40:00,81.15,81.17,80.84,80.86,80725.0,81.0082,81.0282,80.6988,80.7187,80725.0
2022-10-18 14:45:00,80.86,81.01,80.75,80.92,158787.0,80.7187,80.8685,80.6089,80.7786,158787.0
2022-10-18 14:50:00,80.92,80.96,80.81,80.93,94312.0,80.7786,80.8186,80.6688,80.7886,94312.0
2022-10-18 14:55:00,80.95,81.08,80.88,81.04,137938.0,80.8086,80.9383,80.7387,80.8984,137938.0
2022-10-18 15:00:00,81.03,81.08,80.83,80.85,56229.0,80.8884,80.9383,80.6888,80.7087,56229.0
2022-10-18 15:05:00,80.84,81.08,80.83,80.95,88556.0,80.6988,80.9383,80.6888,80.8086,88556.0
2022-10-18 15:10:00,80.95,81.02,80.75,80.83,80096.0,80.8086,80.8784,80.6089,80.6888,80096.0
2022-10-18 15:15:00,80.82,80.97,80.61,80.82,131621.0,80.6788,80.8285,80.4692,80.6788,131621.0
2022-10-18 15:20:00,80.82,80.91,80.72,80.88,70409.0,80.6788,80.7686,80.579,80.7387,70409.0
2022-10-18 15:25:00,80.89,80.91,80.72,80.81,64524.0,80.7487,80.7686,80.579,80.6688,64524.0
2022-10-18 15:30:00,80.79,81.25,80.79,81.21,165367.0,80.6489,81.108,80.6489,81.0681,165367.0
2022-10-18 15:35:00,81.22,81.25,80.98,81.14,142190.0,81.0781,81.108,80.8385,80.9982,142190.0
2022-10-18 15:40:00,81.15,81.27,81.08,81.23,158695.0,81.0082,81.128,80.9383,81.0881,158695.0
2022-10-18 15:45:00,81.23,81.25,81.07,81.25,112520.0,81.0881,81.108,80.9284,81.108,112520.0
2022-10-18 15:50:00,81.25,81.42,81.06,81.12,244084.0,81.108,81.2778,80.9184,80.9783,244084.0
2022-10-18 15:55:00,81.11,81.14,80.9,81.13,322564.0,80.9683,80.9982,80.7587,80.9883,322564.0
2022-10-19 09:30:00,80.15,80.5,79.92,80.08,329466.0,80.01,80.3594,79.7804,79.9401,329466.0
2022-10-19 09:35:00,80.07,80.1,79.76,79.89,383222.0,79.9301,79.9601,79.6207,79.7504,383222.0
2022-10-19 09:40:00,79.88,80.02,79.27,79.44,244731.0,79.7404,79.8802,79.1315,79.3012,244731.0
2022-10-19 09:45:00,79.42,79.42,78.97,79.07,265753.0,79.2812,79.2812,78.832,78.9319,265753.0
2022-10-19 09:50:00,79.05,79.33,78.93,79.31,314586.0,78.9119,79.1914,78.7921,79.1714,314586.0
2022-10-19 09:55:00,79.33,79.62,79.04,79.11,222637.0,79.1914,79.4809,78.9019,78.9718,222637.0
2022-10-19 10:00:00,79.11,79.48,79.01,79.32,242332.0,78.9718,79.3411,78.872,79.1814,242332.0
2022-10-19 10:05:00,79.32,79.76,79.26,79.55,166057.0,79.1814,79.6207,79.1215,79.411,166057.0
2022-10-19 10:10:00,79.56,79.69,79.22,79.67,111390.0,79.421,79.5508,79.0816,79.5308,111390.0
2022-10-19 10:15:00,79.67,79.83,79.56,79.73,101804.0,79.5308,79.6905,79.421,79.5907,101804.0
2022-10-19 10:20:00,79.73,79.97,79.54,79.78,175501.0,79.5907,79.8303,79.401,79.6406,175501.0
2022-10-19 10:25:00,79.81,79.97,79.64,79.84,72889.0,79.6706,79.8303,79.5009,79.7005,72889.0
2022-10-19 10:30:00,79.86,79.89,79.44,79.5,86353.0,79.7205,79.7504,79.3012,79.3611,86353.0
2022-10-19 10:35:00,79.49,79.61,79.33,79.61,99446.0,79.3511,79.4709,79.1914,79.4709,99446.0
2022-10-19 10:40:00,79.62,79.69,79.28,79.36,56381.0,79.4809,79.5508,79.1415,79.2214,56381.0
2022-10-19 10:45:00,79.39,79.44,79.23,79.25,35489.0,79.2513,79.3012,79.0916,79.1115,35489.0
2022-10-19 10:50:00,79.27,79.27,79.0,79.08,57450.0,79.1315,79.1315,78.862,78.9418,57450.0
2022-10-19 10:55:00,79.08,79.08,78.77,78.91,111029.0,78.9418,78.9418,78.6324,78.7721,111029.0
2022-10-19 11:00:00,78.91,79.12,78.87,78.97,80289.0,78.7721,78.9818,78.7322,78.832,80289.0
2022-10-19 11:05:00,79.01,79.28,78.98,79.1,69283.0,78.872,79.1415,78.842,78.9618,69283.0
2022-10-19 11:10:00,79.1,79.22,79.0,79.05,59769.0,78.9618,79.0816,78.862,78.9119,59769.0
2022-10-19 11:15:00,79.05,79.06,78.88,78.98,72276.0,78.9119,78.9219,78.7422,78.842,72276.0
2022-10-19 11:20:00,78.98,79.06,78.85,78.93,61898.0,78.842,78.9219,78.7122,78.7921,61898.0
2022-10-19 11:25:00,78.94,79.04,78.87,79.02,47456.0,78.8021,78.9019,78.7322,78.8819,47456.0
2022-10-19 11:30:00,79.02,79.21,78.87,78.9,88924.0,78.8819,79.0716,78.7322,78.7622,88924.0
2022-10-19 11:35:00,78.9,78.9,78.71,78.78,64147.0,78.7622,78.7622,78.5725,78.6424,64147.0
2022-10-19 11:40:00,78.78,78.8,78.53,78.61,95380.0,78.6424,78.6623,78.3928,78.4727,95380.0
2022-10-19 11:45:00,78.61,78.73,78.55,78.61,64846.0,78.4727,78.5925,78.4128,78.4727,64846.0
2022-10-19 11:50:00,78.62,78.65,78.43,78.48,89437.0,78.4826,78.5126,78.293,78.3429,89437.0
2022-10-19 11:55:00,78.47,78.51,78.41,78.43,122614.0,78.3329,78.3728,78.273,78.293,122614.0
2022-10-19 12:00:00,78.43,78.48,78.22,78.23,87585.0,78.293,78.3429,78.0833,78.0933,87585.0
2022-10-19 12:05:00,78.23,78.23,78.05,78.17,79324.0,78.0933,78.0933,77.9136,78.0334,79324.0
2022-10-19 12:10:00,78.15,78.2,77.97,78.01,65593.0,78.0135,78.0634,77.8338,77.8737,65593.0
2022-10-19 12:15:00,78.01,78.01,77.88,77.95,59405.0,77.8737,77.8737,77.7439,77.8138,59405.0
2022-10-19 12:20:00,77.94,77.94,77.72,77.8,60059.0,77.8038,77.8038,77.5842,77.6641,60059.0
2022-10-19 12:25:00,77.79,77.8,77.56,77.63,108752.0,77.6541,77.6641,77.4245,77.4944,108752.0
2022-10-19 12:30:00,77.61,77.91,77.6,77.9,131993.0,77.4744,77.7739,77.4644,77.7639,131993.0
2022-10-19 12:35:00,77.92,78.02,77.8,77.8,65188.0,77.7839,77.8837,77.6641,77.6641,65188.0
2022-10-19 12:40:00,77.79,77.8,77.63,77.7,80329.0,77.6541,77.6641,77.4944,77.5643,80329.0
2022-10-19 12:45:00,77.68,77.7,77.47,77.51,73043.0,77.5443,77.5643,77.3347,77.3746,73043.0
2022-10-19 12:50:00,77.51,77.59,77.44,77.5,145577.0,77.3746,77.4544,77.3047,77.3646,145577.0
2022-10-19 12:55:00,77.5,77.52,77.23,77.23,152838.0,77.3646,77.3846,77.0951,77.0951,152838.0
2022-10-19 13:00:00,77.23,77.4,77.16,77.17,202732.0,77.0951,77.2648,77.0252,77.0352,202732.0
2022-10-19 13:05:00,77.17,77.33,77.05,77.32,135541.0,77.0352,77.1949,76.9154,77.1849,135541.0
2022-10-19 13:10:00,77.31,77.45,77.26,77.28,103891.0,77.1749,77.3147,77.125,77.145,103891.0
2022-10-19 13:15:00,77.28,77.32,77.2,77.2,82340.0,77.145,77.1849,77.0651,77.0651,82340.0
2022-10-19 13:20:00,77.2,77.31,77.17,77.28,88286.0,77.0651,77.1749,77.0352,77.145,88286.0
2022-10-19 13:25:00,77.28,77.48,77.23,77.26,83866.0,77.145,77.3446,77.0951,77.125,83866.0
2022-10-19 13:30:00,77.26,77.45,77.26,77.38,113702.0,77.125,77.3147,77.125,77.2448,113702.0
2022-10-19 13:35:00,77.39,77.54,77.33,77.35,83644.0,77.2548,77.4045,77.1949,77.2149,83644.0
2022-10-19 13:40:00,77.34,77.39,77.21,77.22,71616.0,77.2049,77.2548,77.0751,77.0851,71616.0
2022-10-19 13:45:00,77.22,77.22,76.99,77.01,214212.0,77.0851,77.0851,76.8555,76.8755,214212.0
2022-10-19 13:50:00,77.0,77.06,76.91,76.93,134006.0,76.8655,76.9254,76.7756,76.7956,134006.0
2022-10-19 13:55:00,76.93,77.01,76.77,76.98,132022.0,76.7956,76.8755,76.6359,76.8455,132022.0
2022-10-19 14:00:00,76.97,77.15,76.9,77.13,148468.0,76.8355,77.0152,76.7656,76.9952,148468.0
2022-10-19 14:05:00,77.15,77.37,77.14,77.33,207752.0,77.0152,77.2348,77.0052,77.1949,207752.0
2022-10-19 14:10:00,77.33,77.44,77.3,77.39,82754.0,77.1949,77.3047,77.1649,77.2548,82754.0
2022-10-19 14:15:00,77.39,77.52,77.36,77.41,122302.0,77.2548,77.3846,77.2248,77.2748,122302.0
2022-10-19 14:20:00,77.41,77.43,77.23,77.26,66829.0,77.2748,77.2947,77.0951,77.125,66829.0
2022-10-19 14:25:00,77.25,77.49,77.25,77.49,87911.0,77.115,77.3546,77.115,77.3546,87911.0
2022-10-19 14:30:00,77.48,77.56,77.19,77.21,96433.0,77.3446,77.4245,77.0551,77.0751,96433.0
2022-10-19 14:35:00,77.2,77.26,77.14,77.14,52545.0,77.0651,77.125,77.0052,77.0052,52545.0
2022-10-19 14:40:00,77.15,77.18,76.96,76.97,99870.0,77.0152,77.0452,76.8255,76.8355,99870.0
2022-10-19 14:45:00,76.97,77.05,76.93,76.97,92906.0,76.8355,76.9154,76.7956,76.8355,92906.0
2022-10-19 14:50:00,76.98,77.06,76.92,77.04,69706.0,76.8455,76.9254,76.7856,76.9054,69706.0
2022-10-19 14:55:00,77.03,77.13,76.95,77.11,66660.0,76.8954,76.9952,76.8156,76.9753,66660.0
2022-10-19 15:00:00,77.11,77.16,76.94,76.95,113580.0,76.9753,77.0252,76.8056,76.8156,113580.0
2022-10-19 15:05:00,76.95,77.09,76.72,77.02,111597.0,76.8156,76.9553,76.586,76.8854,111597.0
2022-10-19 15:10:00,77.03,77.09,76.75,76.75,144707.0,76.8954,76.9553,76.6159,76.6159,144707.0
2022-10-19 15:15:00,76.75,77.0,76.72,76.85,111616.0,76.6159,76.8655,76.586,76.7157,111616.0
2022-10-19 15:20:00,76.84,77.0,76.73,76.76,108883.0,76.7058,76.8655,76.5959,76.6259,108883.0
2022-10-19 15:25:00,76.77,76.83,76.54,76.64,241398.0,76.6359,76.6958,76.4063,76.5061,241398.0
2022-10-19 15:30:00,76.64,76.75,76.57,76.64,260764.0,76.5061,76.6159,76.4362,76.5061,260764.0
2022-10-19 15:35:00,76.63,76.8,76.57,76.78,231495.0,76.4961,76.6658,76.4362,76.6459,231495.0
2022-10-19 15:40:00,76.77,76.9,76.6,76.71,366179.0,76.6359,76.7656,76.4662,76.576,366179.0
2022-10-19 15:45:00,76.71,76.83,76.65,76.77,267968.0,76.576,76.6958,76.5161,76.6359,267968.0
2022-10-19 15:50:00,76.76,76.9,76.58,76.88,505197.0,76.6259,76.7656,76.4462,76.7457,505197.0
2022-10-19 15:55:00,76.87,77.17,76.83,77.16,735796.0,76.7357,77.0352,76.6958,77.0252,735796.0
2022-10-20 09:30:00,77.05,78.21,76.72,77.9,517349.0,76.9154,78.0734,76.586,77.7639,517349.0
2022-10-20 09:35:00,77.86,77.86,77.27,77.36,242524.0,77.724,77.724,77.135,77.2248,242524.0
2022-10-20 09:40:00,77.34,77.91,77.13,77.62,220631.0,77.2049,77.7739,76.9952,77.4844,220631.0
2022-10-20 09:45:00,77.58,77.79,77.32,77.56,177930.0,77.4445,77.6541,77.1849,77.4245,177930.0
2022-10-20 09:50:00,77.57,78.15,77.55,77.66,243050.0,77.4345,78.0135,77.4145,77.5243,243050.0
2022-10-20 09:55:00,77.67,77.74,77.3,77.38,110713.0,77.5343,77.6042,77.1649,77.2448,110713.0
2022-10-20 10:00:00,77.4,77.53,77.33,77.33,86988.0,77.2648,77.3945,77.1949,77.1949,86988.0
2022-10-20 10:05:00,77.34,78.1,77.34,77.98,151487.0,77.2049,77.9636,77.2049,77.8438,151487.0
2022-10-20 10:10:00,77.96,78.26,77.93,77.99,120022.0,77.8238,78.1233,77.7938,77.8537,120022.0
2022-10-20 10:15:00,78.0,78.9,77.95,78.72,383558.0,77.8637,78.7622,77.8138,78.5825,383558.0
2022-10-20 10:20:00,78.72,78.78,78.36,78.56,130876.0,78.5825,78.6424,78.2231,78.4227,130876.0
2022-10-20 10:25:00,78.58,78.59,78.1,78.3,99419.0,78.4427,78.4527,77.9636,78.1632,99419.0
2022-10-20 10:30:00,78.3,78.41,77.76,78.12,106878.0,78.1632,78.273,77.6241,77.9835,106878.0
2022-10-20 10:35:00,78.12,78.23,78.02,78.11,46047.0,77.9835,78.0933,77.8837,77.9735,46047.0
2022-10-20 10:40:00,78.13,78.28,77.91,78.27,58510.0,77.9935,78.1432,77.7739,78.1333,58510.0
2022-10-20 10:45:00,78.28,78.7,78.26,78.6,137078.0,78.1432,78.5625,78.1233,78.4627,137078.0
2022-10-20 10:50:00,78.56,78.85,78.49,78.5,88388.0,78.4227,78.7122,78.3529,78.3629,88388.0
2022-10-20 10:55:00,78.49,78.78,78.46,78.74,60833.0,78.3529,78.6424,78.3229,78.6024,60833.0
2022-10-20 11:00:00,78.73,78.83,78.58,78.62,55058.0,78.5925,78.6923,78.4427,78.4826,55058.0
2022-10-20 11:05:00,78.61,78.84,78.56,78.68,52681.0,78.4727,78.7023,78.4227,78.5425,52681.0
2022-10-20 11:10:00,78.69,78.96,78.65,78.79,96033.0,78.5525,78.822,78.5126,78.6523,96033.0
2022-10-20 11:15:00,78.78,78.78,78.51,78.59,58986.0,78.6424,78.6424,78.3728,78.4527,58986.0
2022-10-20 11:20:00,78.61,78.87,78.43,78.72,101669.0,78.4727,78.7322,78.293,78.5825,101669.0
2022-10-20 11:25:00,78.74,78.75,78.34,78.56,68433.0,78.6024,78.6124,78.2031,78.4227,68433.0
2022-10-20 11:30:00,78.57,78.66,78.48,78.51,59151.0,78.4327,78.5226,78.3429,78.3728,59151.0
2022-10-20 11:35:00,78.5,78.8,78.47,78.7,46059.0,78.3629,78.6623,78.3329,78.5625,46059.0
2022-10-20 11:40:00,78.73,78.88,78.66,78.79,66750.0,78.5925,78.7422,78.5226,78.6523,66750.0
2022-10-20 11:45:00,78.8,78.85,78.61,78.79,40532.0,78.6623,78.7122,78.4727,78.6523,40532.0
2022-10-20 11:50:00,78.78,78.81,78.62,78.62,29102.0,78.6424,78.6723,78.4826,78.4826,29102.0
2022-10-20 11:55:00,78.6,78.61,78.32,78.32,30474.0,78.4627,78.4727,78.1832,78.1832,30474.0
2022-10-20 12:00:00,78.32,78.41,78.17,78.33,58515.0,78.1832,78.273,78.0334,78.1931,58515.0
2022-10-20 12:05:00,78.32,78.34,78.01,78.1,50444.0,78.1832,78.2031,77.8737,77.9636,50444.0
2022-10-20 12:10:00,78.1,78.22,77.93,77.99,80232.0,77.9636,78.0833,77.7938,77.8537,80232.0
2022-10-20 12:15:00,77.99,78.19,77.94,78.06,53579.0,77.8537,78.0534,77.8038,77.9236,53579.0
2022-10-20 12:20:00,78.03,78.03,77.76,77.82,54891.0,77.8937,77.8937,77.6241,77.684,54891.0
2022-10-20 12:25:00,77.85,77.87,77.7,77.78,59134.0,77.714,77.734,77.5643,77.6441,59134.0
2022-10-20 12:30:00,77.77,77.94,77.73,77.81,73491.0,77.6341,77.8038,77.5942,77.6741,73491.0
2022-10-20 12:35:00,77.83,77.85,77.72,77.74,36350.0,77.694,77.714,77.5842,77.6042,36350.0
2022-10-20 12:40:00,77.74,77.96,77.65,77.68,36809.0,77.6042,77.8238,77.5143,77.5443,36809.0
2022-10-20 12:45:00,77.7,77.7,77.45,77.67,90457.0,77.5643,77.5643,77.3147,77.5343,90457.0
2022-10-20 12:50:00,77.67,77.73,77.52,77.65,49005.0,77.5343,77.5942,77.3846,77.5143,49005.0
2022-10-20 12:55:00,77.63,77.79,77.55,77.76,29423.0,77.4944,77.6541,77.4145,77.6241,29423.0
2022-10-20 13:00:00,77.77,77.8,77.61,77.76,59246.0,77.6341,77.6641,77.4744,77.6241,59246.0
2022-10-20 13:05:00,77.77,77.77,77.43,77.57,104097.0,77.6341,77.6341,77.2947,77.4345,104097.0
2022-10-20 13:10:00,77.56,77.78,77.52,77.59,80333.0,77.4245,77.6441,77.3846,77.4544,80333.0
2022-10-20 13:15:00,77.57,77.72,77.48,77.5,64567.0,77.4345,77.5842,77.3446,77.3646,64567.0
2022-10-20 13:20:00,77.46,77.7,77.41,77.53,114664.0,77.3247,77.5643,77.2748,77.3945,114664.0
2022-10-20 13:25:00,77.54,77.62,77.41,77.43,67789.0,77.4045,77.4844,77.2748,77.2947,67789.0
2022-10-20 13:30:00,77.45,77.45,77.15,77.16,74163.0,77.3147,77.3147,77.0152,77.0252,74163.0
2022-10-20 13:35:00,77.17,77.36,77.11,77.16,101576.0,77.0352,77.2248,76.9753,77.0252,101576.0
2022-10-20 13:40:00,77.15,77.17,77.02,77.06,61732.0,77.0152,77.0352,76.8854,76.9254,61732.0
2022-10-20 13:45:00,77.05,77.07,76.78,76.79,95983.0,76.9154,76.9354,76.6459,76.6558,95983.0
2022-10-20 13:50:00,76.79,76.95,76.73,76.89,136365.0,76.6558,76.8156,76.5959,76.7557,136365.0
2022-10-20 13:55:00,76.89,76.92,76.77,76.83,160480.0,76.7557,76.7856,76.6359,76.6958,160480.0
2022-10-20 14:00:00,76.83,76.92,76.75,76.84,49570.0,76.6958,76.7856,76.6159,76.7058,49570.0
2022-10-20 14:05:00,76.81,76.91,76.69,76.71,26600.0,76.6758,76.7756,76.556,76.576,26600.0
2022-10-20 14:10:00,76.72,76.85,76.65,76.84,77723.0,76.586,76.7157,76.5161,76.7058,77723.0
2022-10-20 14:15:00,76.82,76.95,76.8,76.87,56385.0,76.6858,76.8156,76.6658,76.7357,56385.0
2022-10-20 14:20:00,76.89,76.9,76.69,76.73,47016.0,76.7557,76.7656,76.556,76.5959,47016.0
2022-10-20 14:25:00,76.75,76.77,76.65,76.71,21926.0,76.6159,76.6359,76.5161,76.576,21926.0
2022-10-20 14:30:00,76.7,77.02,76.64,76.94,81718.0,76.566,76.8854,76.5061,76.8056,81718.0
2022-10-20 14:35:00,76.93,76.94,76.79,76.84,35856.0,76.7956,76.8056,76.6558,76.7058,35856.0
2022-10-20 14:40:00,76.85,76.85,76.64,76.66,34144.0,76.7157,76.7157,76.5061,76.5261,34144.0
2022-10-20 14:45:00,76.66,76.76,76.6,76.66,48291.0,76.5261,76.6259,76.4662,76.5261,48291.0
2022-10-20 14:50:00,76.68,76.75,76.58,76.71,87808.0,76.546,76.6159,76.4462,76.576,87808.0
2022-10-20 14:55:00,76.7,76.9,76.65,76.67,118989.0,76.566,76.7656,76.5161,76.536,118989.0
2022-10-20 15:00:00,76.66,76.86,76.64,76.69,55268.0,76.5261,76.7257,76.5061,76.556,55268.0
2022-10-20 15:05:00,76.69,77.02,76.69,76.92,82988.0,76.556,76.8854,76.556,76.7856,82988.0
2022-10-20 15:10:00,76.92,76.94,76.75,76.85,22381.0,76.7856,76.8056,76.6159,76.7157,22381.0
2022-10-20 15:15:00,76.84,76.98,76.71,76.73,68000.0,76.7058,76.8455,76.576,76.5959,68000.0
2022-10-20 15:20:00,76.73,76.77,76.62,76.64,71335.0,76.5959,76.6359,76.4861,76.5061,71335.0
2022-10-20 15:25:00,76.63,76.73,76.54,76.58,114656.0,76.4961,76.5959,76.4063,76.4462,114656.0
2022-10-20 15:30:00,76.58,76.75,76.48,76.51,157869.0,76.4462,76.6159,76.3464,76.3763,157869.0
2022-10-20 15:35:00,76.5,76.72,76.48,76.5,70703.0,76.3663,76.586,76.3464,76.3663,70703.0
2022-10-20 15:40:00,76.5,76.62,76.41,76.61,169651.0,76.3663,76.4861,76.2765,76.4762,169651.0
2022-10-20 15:45:00,76.6,76.62,76.46,76.52,123633.0,76.4662,76.4861,76.3264,76.3863,123633.0
2022-10-20 15:50:00,76.53,76.91,76.52,76.84,136498.0,76.3963,76.7756,76.3863,76.7058,136498.0
2022-10-20 15:55:00,76.84,76.91,76.67,76.7,291173.0,76.7058,76.7756,76.536,76.566,291173.0
2022-10-21 09:30:00,77.23,77.27,76.22,76.34,343986.0,77.0951,77.135,76.0868,76.2066,343986.0
2022-10-21 09:35:00,76.35,76.8,76.07,76.74,121252.0,76.2166,76.6658,75.9371,76.6059,121252.0
2022-10-21 09:40:00,76.78,77.09,76.4,76.94,156040.0,76.6459,76.9553,76.2665,76.8056,156040.0
2022-10-21 09:45:00,76.92,77.23,76.68,76.82,122715.0,76.7856,77.0951,76.546,76.6858,122715.0
2022-10-21 09:50:00,76.87,77.15,76.61,76.94,165398.0,76.7357,77.0152,76.4762,76.8056,165398.0
2022-10-21 09:55:00,76.95,77.64,76.73,77.62,157384.0,76.8156,77.5044,76.5959,77.4844,157384.0
2022-10-21 10:00:00,77.62,77.85,77.59,77.77,160996.0,77.4844,77.714,77.4544,77.6341,160996.0
2022-10-21 10:05:00,77.75,78.11,77.68,77.95,120426.0,77.6142,77.9735,77.5443,77.8138,120426.0
2022-10-21 10:10:00,77.97,78.04,77.75,77.81,87943.0,77.8338,77.9037,77.6142,77.6741,87943.0
2022-10-21 10:15:00,77.83,77.9,77.55,77.69,76062.0,77.694,77.7639,77.4145,77.5543,76062.0
2022-10-21 10:20:00,77.7,77.86,77.22,77.26,59935.0,77.5643,77.724,77.0851,77.125,59935.0
2022-10-21 10:25:00,77.25,77.27,77.0,77.02,71366.0,77.115,77.135,76.8655,76.8854,71366.0
2022-10-21 10:30:00,77.03,77.16,76.87,76.89,64578.0,76.8954,77.0252,76.7357,76.7557,64578.0
2022-10-21 10:35:00,76.89,76.97,76.58,76.67,83602.0,76.7557,76.8355,76.4462,76.536,83602.0
2022-10-21 10:40:00,76.69,77.05,76.69,77.0,144579.0,76.556,76.9154,76.556,76.8655,144579.0
2022-10-21 10:45:00,77.0,77.5,76.94,77.48,86046.0,76.8655,77.3646,76.8056,77.3446,86046.0
2022-10-21 10:50:00,77.48,77.52,77.26,77.31,100269.0,77.3446,77.3846,77.125,77.1749,100269.0
2022-10-21 10:55:00,77.29,77.34,76.91,76.95,67458.0,77.155,77.2049,76.7756,76.8156,67458.0
2022-10-21 11:00:00,77.0,77.0,76.7,76.81,45155.0,76.8655,76.8655,76.566,76.6758,45155.0
2022-10-21 11:05:00,76.84,77.28,76.77,77.23,57196.0,76.7058,77.145,76.6359,77.0951,57196.0
2022-10-21 11:10:00,77.19,77.36,77.15,77.2,45962.0,77.0551,77.2248,77.0152,77.0651,45962.0
2022-10-21 11:15:00,77.15,77.31,77.09,77.12,64041.0,77.0152,77.1749,76.9553,76.9853,64041.0
2022-10-21 11:20:00,77.13,77.37,77.03,77.18,81986.0,76.9952,77.2348,76.8954,77.0452,81986.0
2022-10-21 11:25:00,77.19,77.53,77.18,77.46,84922.0,77.0551,77.3945,77.0452,77.3247,84922.0
2022-10-21 11:30:00,77.49,77.82,77.43,77.74,73393.0,77.3546,77.684,77.2947,77.6042,73393.0
2022-10-21 11:35:00,77.76,77.8,77.42,77.52,74064.0,77.6241,77.6641,77.2847,77.3846,74064.0
2022-10-21 11:40:00,77.53,77.98,77.48,77.82,85418.0,77.3945,77.8438,77.3446,77.684,85418.0
2022-10-21 11:45:00,77.85,78.02,77.8,77.99,102882.0,77.714,77.8837,77.6641,77.8537,102882.0
2022-10-21 11:50:00,77.99,78.01,77.73,77.75,63980.0,77.8537,77.8737,77.5942,77.6142,63980.0
2022-10-21 11:55:00,77.74,77.93,77.64,77.88,66992.0,77.6042,77.7938,77.5044,77.7439,66992.0
2022-10-21 12:00:00,77.9,78.14,77.88,78.03,116375.0,77.7639,78.0035,77.7439,77.8937,116375.0
2022-10-21 12:05:00,78.03,78.07,77.74,77.93,81940.0,77.8937,77.9336,77.6042,77.7938,81940.0
2022-10-21 12:10:00,77.94,78.11,77.65,78.08,117381.0,77.8038,77.9735,77.5143,77.9436,117381.0
2022-10-21 12:15:00,78.07,78.12,77.96,77.97,56171.0,77.9336,77.9835,77.8238,77.8338,56171.0
2022-10-21 12:20:00,77.98,78.21,77.94,78.2,111242.0,77.8438,78.0734,77.8038,78.0634,111242.0
2022-10-21 12:25:00,78.21,78.23,77.87,77.94,85986.0,78.0734,78.0933,77.734,77.8038,85986.0
2022-10-21 12:30:00,77.95,78.12,77.81,78.08,65612.0,77.8138,77.9835,77.6741,77.9436,65612.0
2022-10-21 12:35:00,78.09,78.23,77.93,78.01,56814.0,77.9536,78.0933,77.7938,77.8737,56814.0
2022-10-21 12:40:00,78.02,78.24,78.02,78.19,51475.0,77.8837,78.1033,77.8837,78.0534,51475.0
2022-10-21 12:45:00,78.19,78.54,78.18,78.52,173121.0,78.0534,78.4028,78.0434,78.3828,173121.0
2022-10-21 12:50:00,78.55,78.7,78.54,78.65,135653.0,78.4128,78.5625,78.4028,78.5126,135653.0
2022-10-21 12:55:00,78.65,78.67,78.28,78.31,95548.0,78.5126,78.5326,78.1432,78.1732,95548.0
2022-10-21 13:00:00,78.33,78.55,78.32,78.51,58164.0,78.1931,78.4128,78.1832,78.3728,58164.0
2022-10-21 13:05:00,78.53,78.62,78.41,78.44,34207.0,78.3928,78.4826,78.273,78.303,34207.0
2022-10-21 13:10:00,78.43,78.55,78.4,78.44,40012.0,78.293,78.4128,78.263,78.303,40012.0
2022-10-21 13:15:00,78.44,78.47,78.32,78.45,22896.0,78.303,78.3329,78.1832,78.3129,22896.0
2022-10-21 13:20:00,78.45,78.54,78.27,78.27,55908.0,78.3129,78.4028,78.1333,78.1333,55908.0
2022-10-21 13:25:00,78.26,78.46,78.19,78.35,39266.0,78.1233,78.3229,78.0534,78.2131,39266.0
2022-10-21 13:30:00,78.37,78.53,78.34,78.34,38427.0,78.2331,78.3928,78.2031,78.2031,38427.0
2022-10-21 13:35:00,78.34,78.47,78.24,78.3,42672.0,78.2031,78.3329,78.1033,78.1632,42672.0
2022-10-21 13:40:00,78.32,78.64,78.32,78.56,206588.0,78.1832,78.5026,78.1832,78.4227,206588.0
2022-10-21 13:45:00,78.58,78.72,78.57,78.7,65159.0,78.4427,78.5825,78.4327,78.5625,65159.0
2022-10-21 13:50:00,78.72,78.83,78.68,78.82,143741.0,78.5825,78.6923,78.5425,78.6823,143741.0
2022-10-21 13:55:00,78.82,78.83,78.65,78.72,86063.0,78.6823,78.6923,78.5126,78.5825,86063.0
2022-10-21 14:00:00,78.7,78.77,78.68,78.73,68996.0,78.5625,78.6324,78.5425,78.5925,68996.0
2022-10-21 14:05:00,78.73,78.76,78.59,78.74,66291.0,78.5925,78.6224,78.4527,78.6024,66291.0
2022-10-21 14:10:00,78.75,78.75,78.41,78.45,47819.0,78.6124,78.6124,78.273,78.3129,47819.0
2022-10-21 14:15:00,78.44,78.51,78.27,78.36,66778.0,78.303,78.3728,78.1333,78.2231,66778.0
2022-10-21 14:20:00,78.35,78.43,78.29,78.32,21810.0,78.2131,78.293,78.1532,78.1832,21810.0
2022-10-21 14:25:00,78.32,78.34,78.16,78.27,44967.0,78.1832,78.2031,78.0234,78.1333,44967.0
2022-10-21 14:30:00,78.27,78.38,78.26,78.26,43112.0,78.1333,78.2431,78.1233,78.1233,43112.0
2022-10-21 14:35:00,78.26,78.36,78.22,78.3,39061.0,78.1233,78.2231,78.0833,78.1632,39061.0
2022-10-21 14:40:00,78.31,78.35,78.23,78.23,25935.0,78.1732,78.2131,78.0933,78.0933,25935.0
2022-10-21 14:45:00,78.23,78.32,78.18,78.22,46796.0,78.0933,78.1832,78.0434,78.0833,46796.0
2022-10-21 14:50:00,78.25,78.26,78.03,78.05,59617.0,78.1133,78.1233,77.8937,77.9136,59617.0
2022-10-21 14:55:00,78.05,78.17,78.02,78.1,56061.0,77.9136,78.0334,77.8837,77.9636,56061.0
2022-10-21 15:00:00,78.11,78.13,77.93,78.03,58055.0,77.9735,77.9935,77.7938,77.8937,58055.0
2022-10-21 15:05:00,78.04,78.13,78.01,78.11,54374.0,77.9037,77.9935,77.8737,77.9735,54374.0
2022-10-21 15:10:00,78.12,78.29,78.09,78.29,57275.0,77.9835,78.1532,77.9536,78.1532,57275.0
2022-10-21 15:15:00,78.29,78.5,78.26,78.47,73654.0,78.1532,78.3629,78.1233,78.3329,73654.0
2022-10-21 15:20:00,78.47,78.52,78.43,78.51,43475.0,78.3329,78.3828,78.293,78.3728,43475.0
2022-10-21 15:25:00,78.52,78.66,78.5,78.65,44356.0,78.3828,78.5226,78.3629,78.5126,44356.0
2022-10-21 15:30:00,78.65,78.82,78.61,78.72,108964.0,78.5126,78.6823,78.4727,78.5825,108964.0
2022-10-21 15:35:00,78.72,78.87,78.64,78.73,139551.0,78.5825,78.7322,78.5026,78.5925,139551.0
2022-10-21 15:40:00,78.73,78.75,78.62,78.68,111638.0,78.5925,78.6124,78.4826,78.5425,111638.0
2022-10-21 15:45:00,78.67,78.74,78.61,78.7,154397.0,78.5326,78.6024,78.4727,78.5625,154397.0
2022-10-21 15:50:00,78.7,78.99,78.67,78.92,287797.0,78.5625,78.852,78.5326,78.7821,287797.0
2022-10-21 15:55:00,78.91,78.95,78.75,78.87,534175.0,78.7721,78.8121,78.6124,78.7322,534175.0
2022-10-24 09:30:00,79.18,79.48,77.74,77.84,322136.0,79.0417,79.3411,77.6042,77.704,322136.0
2022-10-24 09:35:00,77.82,78.55,77.62,78.3,306785.0,77.684,78.4128,77.4844,78.1632,306785.0
2022-10-24 09:40:00,78.28,78.34,77.44,77.61,172687.0,78.1432,78.2031,77.3047,77.4744,172687.0
2022-10-24 09:45:00,77.63,78.28,77.61,77.75,184556.0,77.4944,78.1432,77.4744,77.6142,184556.0
2022-10-24 09:50:00,77.73,78.27,77.62,78.26,168783.0,77.5942,78.1333,77.4844,78.1233,168783.0
2022-10-24 09:55:00,78.26,78.69,78.24,78.34,84679.0,78.1233,78.5525,78.1033,78.2031,84679.0
2022-10-24 10:00:00,78.37,78.37,77.71,77.76,177197.0,78.2331,78.2331,77.5742,77.6241,177197.0
2022-10-24 10:05:00,77.75,77.91,77.28,77.31,207743.0,77.6142,77.7739,77.145,77.1749,207743.0
2022-10-24 10:10:00,77.31,77.56,77.26,77.54,106642.0,77.1749,77.4245,77.125,77.4045,106642.0
2022-10-24 10:15:00,77.51,77.53,77.09,77.4,143119.0,77.3746,77.3945,76.9553,77.2648,143119.0
2022-10-24 10:20:00,77.39,77.39,76.77,76.83,94301.0,77.2548,77.2548,76.6359,76.6958,94301.0
2022-10-24 10:25:00,76.84,76.96,76.66,76.86,130871.0,76.7058,76.8255,76.5261,76.7257,130871.0
2022-10-24 10:30:00,76.86,77.25,76.75,77.17,117433.0,76.7257,77.115,76.6159,77.0352,117433.0
2022-10-24 10:35:00,77.18,77.65,77.11,77.57,139000.0,77.0452,77.5143,76.9753,77.4345,139000.0
2022-10-24 10:40:00,77.6,77.66,77.38,77.56,53497.0,77.4644,77.5243,77.2448,77.4245,53497.0
2022-10-24 10:45:00,77.54,77.78,77.43,77.61,93300.0,77.4045,77.6441,77.2947,77.4744,93300.0
2022-10-24 10:50:00,77.61,78.04,77.6,77.96,121758.0,77.4744,77.9037,77.4644,77.8238,121758.0
2022-10-24 10:55:00,77.92,77.96,77.56,77.78,70223.0,77.7839,77.8238,77.4245,77.6441,70223.0
2022-10-24 11:00:00,77.78,78.0,77.68,77.77,49694.0,77.6441,77.8637,77.5443,77.6341,49694.0
2022-10-24 11:05:00,77.77,77.93,77.59,77.66,59129.0,77.6341,77.7938,77.4544,77.5243,59129.0
2022-10-24 11:10:00,77.65,77.8,77.55,77.76,24736.0,77.5143,77.6641,77.4145,77.6241,24736.0
2022-10-24 11:15:00,77.77,77.97,77.22,77.41,114821.0,77.6341,77.8338,77.0851,77.2748,114821.0
2022-10-24 11:20:00,77.43,77.73,77.43,77.69,36422.0,77.2947,77.5942,77.2947,77.5543,36422.0
2022-10-24 11:25:00,77.67,77.85,77.53,77.79,59077.0,77.5343,77.714,77.3945,77.6541,59077.0
2022-10-24 11:30:00,77.77,77.86,77.69,77.8,55604.0,77.6341,77.724,77.5543,77.6641,55604.0
2022-10-24 11:35:00,77.8,77.98,77.72,77.87,79334.0,77.6641,77.8438,77.5842,77.734,79334.0
2022-10-24 11:40:00,77.87,77.97,77.78,77.82,78484.0,77.734,77.8338,77.6441,77.684,78484.0
2022-10-24 11:45:00,77.81,78.0,77.62,78.0,62962.0,77.6741,77.8637,77.4844,77.8637,62962.0
2022-10-24 11:50:00,78.01,78.41,78.01,78.36,77926.0,77.8737,78.273,77.8737,78.2231,77926.0
2022-10-24 11:55:00,78.38,78.6,78.29,78.55,89155.0,78.2431,78.4627,78.1532,78.4128,89155.0
2022-10-24 12:00:00,78.55,78.59,78.3,78.36,70298.0,78.4128,78.4527,78.1632,78.2231,70298.0
2022-10-24 12:05:00,78.38,78.64,78.36,78.6,72881.0,78.2431,78.5026,78.2231,78.4627,72881.0
2022-10-24 12:10:00,78.59,78.82,78.59,78.79,46058.0,78.4527,78.6823,78.4527,78.6523,46058.0
2022-10-24 12:15:00,78.8,78.94,78.72,78.88,67541.0,78.6623,78.8021,78.5825,78.7422,67541.0
2022-10-24 12:20:00,78.89,79.0,78.79,78.98,39831.0,78.7522,78.862,78.6523,78.842,39831.0
2022-10-24 12:25:00,78.98,79.01,78.58,78.61,73942.0,78.842,78.872,78.4427,78.4727,73942.0
2022-10-24 12:30:00,78.62,78.67,78.43,78.49,53813.0,78.4826,78.5326,78.293,78.3529,53813.0
2022-10-24 12:35:00,78.48,78.6,78.39,78.4,31180.0,78.3429,78.4627,78.253,78.263,31180.0
2022-10-24 12:40:00,78.42,78.48,78.26,78.46,40562.0,78.283,78.3429,78.1233,78.3229,40562.0
2022-10-24 12:45:00,78.45,78.53,78.39,78.45,23361.0,78.3129,78.3928,78.253,78.3129,23361.0
2022-10-24 12:50:00,78.45,78.54,78.4,78.53,38409.0,78.3129,78.4028,78.263,78.3928,38409.0
2022-10-24 12:55:00,78.52,78.52,78.34,78.36,30225.0,78.3828,78.3828,78.2031,78.2231,30225.0
2022-10-24 13:00:00,78.37,78.55,78.22,78.53,43058.0,78.2331,78.4128,78.0833,78.3928,43058.0
2022-10-24 13:05:00,78.53,78.62,78.48,78.59,21083.0,78.3928,78.4826,78.3429,78.4527,21083.0
2022-10-24 13:10:00,78.59,78.59,78.4,78.44,29456.0,78.4527,78.4527,78.263,78.303,29456.0
2022-10-24 13:15:00,78.43,78.43,78.27,78.3,39487.0,78.293,78.293,78.1333,78.1632,39487.0
2022-10-24 13:20:00,78.31,78.31,78.0,78.07,42750.0,78.1732,78.1732,77.8637,77.9336,42750.0
2022-10-24 13:25:00,78.07,78.15,77.99,78.01,46915.0,77.9336,78.0135,77.8537,77.8737,46915.0
2022-10-24 13:30:00,78.0,78.07,77.9,77.95,34814.0,77.8637,77.9336,77.7639,77.8138,34814.0
2022-10-24 13:35:00,77.96,77.96,77.72,77.78,41958.0,77.8238,77.8238,77.5842,77.6441,41958.0
2022-10-24 13:40:00,77.77,77.92,77.77,77.89,40999.0,77.6341,77.7839,77.6341,77.7539,40999.0
2022-10-24 13:45:00,77.86,77.9,77.76,77.87,31461.0,77.724,77.7639,77.6241,77.734,31461.0
2022-10-24 13:50:00,77.87,77.96,77.81,77.91,25377.0,77.734,77.8238,77.6741,77.7739,25377.0
2022-10-24 13:55:00,77.9,77.93,77.78,77.85,27622.0,77.7639,77.7938,77.6441,77.714,27622.0
2022-10-24 14:00:00,77.85,78.1,77.81,78.09,40465.0,77.714,77.9636,77.6741,77.9536,40465.0
2022-10-24 14:05:00,78.1,78.15,77.98,78.01,46522.0,77.9636,78.0135,77.8438,77.8737,46522.0
2022-10-24 14:10:00,78.03,78.05,77.95,78.01,50173.0,77.8937,77.9136,77.8138,77.8737,50173.0
2022-10-24 14:15:00,78.01,78.03,77.89,77.92,31543.0,77.8737,77.8937,77.7539,77.7839,31543.0
2022-10-24 14:20:00,77.91,77.96,77.84,77.93,24836.0,77.7739,77.8238,77.704,77.7938,24836.0
2022-10-24 14:25:00,77.92,77.99,77.89,77.94,50434.0,77.7839,77.8537,77.7539,77.8038,50434.0
2022-10-24 14:30:00,77.93,77.99,77.89,77.98,23204.0,77.7938,77.8537,77.7539,77.8438,23204.0
2022-10-24 14:35:00,77.98,77.98,77.9,77.93,26760.0,77.8438,77.8438,77.7639,77.7938,26760.0
2022-10-24 14:40:00,77.92,77.94,77.71,77.87,71317.0,77.7839,77.8038,77.5742,77.734,71317.0
2022-10-24 14:45:00,77.86,77.97,77.83,77.96,59447.0,77.724,77.8338,77.694,77.8238,59447.0
2022-10-24 14:50:00,77.96,78.04,77.9,78.02,55152.0,77.8238,77.9037,77.7639,77.8837,55152.0
2022-10-24 14:55:00,78.02,78.22,77.98,78.16,55535.0,77.8837,78.0833,77.8438,78.0234,55535.0
2022-10-24 15:00:00,78.18,78.31,78.16,78.3,74601.0,78.0434,78.1732,78.0234,78.1632,74601.0
2022-10-24 15:05:00,78.29,78.33,78.15,78.16,57544.0,78.1532,78.1931,78.0135,78.0234,57544.0
2022-10-24 15:10:00,78.16,78.31,78.16,78.26,54688.0,78.0234,78.1732,78.0234,78.1233,54688.0
2022-10-24 15:15:00,78.27,78.45,78.24,78.44,66558.0,78.1333,78.3129,78.1033,78.303,66558.0
2022-10-24 15:20:00,78.44,78.45,78.31,78.34,59895.0,78.303,78.3129,78.1732,78.2031,59895.0
2022-10-24 15:25:00,78.35,78.5,78.33,78.45,51190.0,78.2131,78.3629,78.1931,78.3129,51190.0
2022-10-24 15:30:00,78.45,78.64,78.41,78.64,79638.0,78.3129,78.5026,78.273,78.5026,79638.0
2022-10-24 15:35:00,78.63,78.69,78.49,78.5,109005.0,78.4926,78.5525,78.3529,78.3629,109005.0
2022-10-24 15:40:00,78.5,78.61,78.44,78.58,81090.0,78.3629,78.4727,78.303,78.4427,81090.0
2022-10-24 15:45:00,78.57,78.6,78.43,78.43,100939.0,78.4327,78.4627,78.293,78.293,100939.0
2022-10-24 15:50:00,78.44,78.72,78.44,78.61,153357.0,78.303,78.5825,78.303,78.4727,153357.0
2022-10-24 15:55:00,78.6,78.65,78.43,78.47,250437.0,78.4627,78.5126,78.293,78.3329,250437.0
2022-10-25 09:30:00,78.81,79.87,78.77,79.41,371240.0,78.6723,79.7305,78.6324,79.2713,371240.0
2022-10-25 09:35:00,79.45,79.87,79.35,79.66,277813.0,79.3112,79.7305,79.2114,79.5208,277813.0
2022-10-25 09:40:00,79.65,80.12,79.52,79.97,276959.0,79.5108,79.98,79.3811,79.8303,276959.0
2022-10-25 09:45:00,79.96,80.57,79.96,80.55,296398.0,79.8203,80.4292,79.8203,80.4093,296398.0
2022-10-25 09:50:00,80.57,80.77,80.36,80.7,342017.0,80.4292,80.6289,80.2196,80.559,342017.0
2022-10-25 09:55:00,80.69,80.89,80.6,80.63,174699.0,80.549,80.7487,80.4592,80.4891,174699.0
2022-10-25 10:00:00,80.63,80.94,80.44,80.93,263551.0,80.4891,80.7986,80.2995,80.7886,263551.0
2022-10-25 10:05:00,80.93,81.17,80.8,81.16,169047.0,80.7886,81.0282,80.6588,81.0182,169047.0
2022-10-25 10:10:00,81.16,81.33,80.76,80.96,299270.0,81.0182,81.1879,80.6189,80.8186,299270.0
2022-10-25 10:15:00,80.92,81.09,80.79,80.89,91721.0,80.7786,80.9483,80.6489,80.7487,91721.0
2022-10-25 10:20:00,80.91,81.2,80.87,80.96,92018.0,80.7686,81.0581,80.7287,80.8186,92018.0
2022-10-25 10:25:00,80.97,81.23,80.96,81.03,89828.0,80.8285,81.0881,80.8186,80.8884,89828.0
2022-10-25 10:30:00,81.03,81.14,80.78,80.89,73312.0,80.8884,80.9982,80.6389,80.7487,73312.0
2022-10-25 10:35:00,80.89,80.89,80.45,80.46,74006.0,80.7487,80.7487,80.3094,80.3194,74006.0
2022-10-25 10:40:00,80.47,80.55,80.13,80.14,157672.0,80.3294,80.4093,79.99,80.0,157672.0
2022-10-25 10:45:00,80.15,80.51,80.13,80.51,190846.0,80.01,80.3693,79.99,80.3693,190846.0
2022-10-25 10:50:00,80.52,80.82,80.43,80.66,180745.0,80.3793,80.6788,80.2895,80.5191,180745.0
2022-10-25 10:55:00,80.66,80.78,80.59,80.65,122054.0,80.5191,80.6389,80.4492,80.5091,122054.0
2022-10-25 11:00:00,80.65,80.88,80.61,80.83,69331.0,80.5091,80.7387,80.4692,80.6888,69331.0
2022-10-25 11:05:00,80.84,81.09,80.79,81.06,64854.0,80.6988,80.9483,80.6489,80.9184,64854.0
2022-10-25 11:10:00,81.06,81.09,80.94,80.96,61173.0,80.9184,80.9483,80.7986,80.8186,61173.0
2022-10-25 11:15:00,80.97,81.01,80.85,80.97,50876.0,80.8285,80.8685,80.7087,80.8285,50876.0
2022-10-25 11:20:00,80.96,80.98,80.75,80.79,44210.0,80.8186,80.8385,80.6089,80.6489,44210.0
2022-10-25 11:25:00,80.79,80.82,80.69,80.74,56246.0,80.6489,80.6788,80.549,80.5989,56246.0
2022-10-25 11:30:00,80.73,80.75,80.5,80.62,79725.0,80.589,80.6089,80.3594,80.4791,79725.0
2022-10-25 11:35:00,80.63,81.01,80.62,80.98,98127.0,80.4891,80.8685,80.4791,80.8385,98127.0
2022-10-25 11:40:00,80.97,81.03,80.86,81.0,60412.0,80.8285,80.8884,80.7187,80.8585,60412.0
2022-10-25 11:45:00,81.0,81.05,80.92,81.0,43907.0,80.8585,80.9084,80.7786,80.8585,43907.0
2022-10-25 11:50:00,81.0,81.04,80.94,80.97,53233.0,80.8585,80.8984,80.7986,80.8285,53233.0
2022-10-25 11:55:00,80.97,80.97,80.78,80.78,31898.0,80.8285,80.8285,80.6389,80.6389,31898.0
2022-10-25 12:00:00,80.79,80.85,80.67,80.74,57491.0,80.6489,80.7087,80.5291,80.5989,57491.0
2022-10-25 12:05:00,80.75,80.85,80.64,80.64,155593.0,80.6089,80.7087,80.4991,80.4991,155593.0
2022-10-25 12:10:00,80.65,80.76,80.61,80.76,44136.0,80.5091,80.6189,80.4692,80.6189,44136.0
2022-10-25 12:15:00,80.77,80.83,80.7,80.83,61697.0,80.6289,80.6888,80.559,80.6888,61697.0
2022-10-25 12:20:00,80.83,80.91,80.82,80.87,92500.0,80.6888,80.7686,80.6788,80.7287,92500.0
2022-10-25 12:25:00,80.87,80.88,80.65,80.7,55335.0,80.7287,80.7387,80.5091,80.559,55335.0
2022-10-25 12:30:00,80.69,80.76,80.53,80.53,49456.0,80.549,80.6189,80.3893,80.3893,49456.0
2022-10-25 12:35:00,80.51,80.63,80.51,80.63,33959.0,80.3693,80.4891,80.3693,80.4891,33959.0
2022-10-25 12:40:00,80.61,80.63,80.4,80.5,70150.0,80.4692,80.4891,80.2595,80.3594,70150.0
2022-10-25 12:45:00,80.51,80.59,80.41,80.43,47430.0,80.3693,80.4492,80.2695,80.2895,47430.0
2022-10-25 12:50:00,80.44,80.62,80.41,80.55,45383.0,80.2995,80.4791,80.2695,80.4093,45383.0
2022-10-25 12:55:00,80.56,80.57,80.36,80.45,35286.0,80.4193,80.4292,80.2196,80.3094,35286.0
2022-10-25 13:00:00,80.46,80.72,80.46,80.55,73049.0,80.3194,80.579,80.3194,80.4093,73049.0
2022-10-25 13:05:00,80.56,80.68,80.54,80.58,38764.0,80.4193,80.539,80.3993,80.4392,38764.0
2022-10-25 13:10:00,80.58,80.65,80.49,80.5,35658.0,80.4392,80.5091,80.3494,80.3594,35658.0
2022-10-25 13:15:00,80.5,80.52,80.28,80.45,51288.0,80.3594,80.3793,80.1397,80.3094,51288.0
2022-10-25 13:20:00,80.45,80.49,80.22,80.28,39503.0,80.3094,80.3494,80.0798,80.1397,39503.0
2022-10-25 13:25:00,80.29,80.38,80.24,80.32,52890.0,80.1497,80.2396,80.0998,80.1797,52890.0
2022-10-25 13:30:00,80.33,80.51,80.32,80.5,71465.0,80.1897,80.3693,80.1797,80.3594,71465.0
2022-10-25 13:35:00,80.49,80.53,80.39,80.39,71129.0,80.3494,80.3893,80.2496,80.2496,71129.0
2022-10-25 13:40:00,80.4,80.48,80.32,80.38,23700.0,80.2595,80.3394,80.1797,80.2396,23700.0
2022-10-25 13:45:00,80.38,80.45,80.32,80.45,25337.0,80.2396,80.3094,80.1797,80.3094,25337.0
2022-10-25 13:50:00,80.45,80.47,80.35,80.44,28129.0,80.3094,80.3294,80.2096,80.2995,28129.0
2022-10-25 13:55:00,80.45,80.54,80.39,80.51,50423.0,80.3094,80.3993,80.2496,80.3693,50423.0
2022-10-25 14:00:00,80.51,80.72,80.5,80.72,45741.0,80.3693,80.579,80.3594,80.579,45741.0
2022-10-25 14:05:00,80.71,80.81,80.67,80.81,68552.0,80.569,80.6688,80.5291,80.6688,68552.0
2022-10-25 14:10:00,80.81,80.86,80.57,80.57,117005.0,80.6688,80.7187,80.4292,80.4292,117005.0
2022-10-25 14:15:00,80.56,80.64,80.45,80.56,51542.0,80.4193,80.4991,80.3094,80.4193,51542.0
2022-10-25 14:20:00,80.55,80.66,80.52,80.61,37653.0,80.4093,80.5191,80.3793,80.4692,37653.0
2022-10-25 14:25:00,80.62,80.65,80.57,80.65,30347.0,80.4791,80.5091,80.4292,80.5091,30347.0
2022-10-25 14:30:00,80.67,80.81,80.63,80.79,61477.0,80.5291,80.6688,80.4891,80.6489,61477.0
2022-10-25 14:35:00,80.79,80.91,80.77,80.85,57319.0,80.6489,80.7686,80.6289,80.7087,57319.0
2022-10-25 14:40:00,80.85,80.92,80.75,80.77,106817.0,80.7087,80.7786,80.6089,80.6289,106817.0
2022-10-25 14:45:00,80.75,80.84,80.74,80.79,41336.0,80.6089,80.6988,80.5989,80.6489,41336.0
2022-10-25 14:50:00,80.77,80.83,80.74,80.8,56041.0,80.6289,80.6888,80.5989,80.6588,56041.0
2022-10-25 14:55:00,80.8,80.83,80.64,80.65,54940.0,80.6588,80.6888,80.4991,80.5091,54940.0
2022-10-25 15:00:00,80.66,80.75,80.6,80.75,68603.0,80.5191,80.6089,80.4592,80.6089,68603.0
2022-10-25 15:05:00,80.75,80.9,80.71,80.89,72658.0,80.6089,80.7587,80.569,80.7487,72658.0
2022-10-25 15:10:00,80.89,80.97,80.8,80.96,87834.0,80.7487,80.8285,80.6588,80.8186,87834.0
2022-10-25 15:15:00,80.96,81.0,80.91,80.95,76359.0,80.8186,80.8585,80.7686,80.8086,76359.0
2022-10-25 15:20:00,80.95,81.0,80.78,80.9,176073.0,80.8086,80.8585,80.6389,80.7587,176073.0
2022-10-25 15:25:00,80.91,81.1,80.9,81.06,123231.0,80.7686,80.9583,80.7587,80.9184,123231.0
2022-10-25 15:30:00,81.06,81.08,80.94,80.95,110334.0,80.9184,80.9383,80.7986,80.8086,110334.0
2022-10-25 15:35:00,80.96,80.98,80.85,80.97,101460.0,80.8186,80.8385,80.7087,80.8285,101460.0
2022-10-25 15:40:00,80.96,80.97,80.84,80.96,169604.0,80.8186,80.8285,80.6988,80.8186,169604.0
2022-10-25 15:45:00,80.97,80.99,80.8,80.9,238403.0,80.8285,80.8485,80.6588,80.7587,238403.0
2022-10-25 15:50:00,80.89,81.1,80.88,80.88,222223.0,80.7487,80.9583,80.7387,80.7387,222223.0
2022-10-25 15:55:00,80.88,80.9,80.51,80.58,364669.0,80.7387,80.7587,80.3693,80.4392,364669.0
2022-10-26 09:30:00,80.87,81.33,80.6,81.17,251647.0,80.7287,81.1879,80.4592,81.0282,251647.0
2022-10-26 09:35:00,81.15,82.0,81.04,81.98,325151.0,81.0082,81.8567,80.8984,81.8368,325151.0
2022-10-26 09:40:00,81.98,82.01,81.48,81.51,203999.0,81.8368,81.8667,81.3376,81.3676,203999.0
2022-10-26 09:45:00,81.51,82.24,81.48,82.22,211214.0,81.3676,82.0963,81.3376,82.0764,211214.0
2022-10-26 09:50:00,82.22,82.44,81.89,81.96,262142.0,82.0764,82.296,81.7469,81.8168,262142.0
2022-10-26 09:55:00,81.97,82.24,81.96,81.96,160907.0,81.8268,82.0963,81.8168,81.8168,160907.0
2022-10-26 10:00:00,81.97,82.58,81.97,82.39,245756.0,81.8268,82.4357,81.8268,82.2461,245756.0
2022-10-26 10:05:00,82.38,82.78,82.29,82.73,179827.0,82.2361,82.6354,82.1462,82.5855,179827.0
2022-10-26 10:10:00,82.74,82.98,82.59,82.77,171173.0,82.5954,82.835,82.4457,82.6254,171173.0
2022-10-26 10:15:00,82.76,82.88,82.51,82.88,121191.0,82.6154,82.7352,82.3658,82.7352,121191.0
2022-10-26 10:20:00,82.88,82.94,82.61,82.64,95271.0,82.7352,82.7951,82.4657,82.4956,95271.0
2022-10-26 10:25:00,82.64,82.95,82.58,82.84,113971.0,82.4956,82.8051,82.4357,82.6953,113971.0
2022-10-26 10:30:00,82.85,83.11,82.7,83.1,121723.0,82.7053,82.9648,82.5555,82.9548,121723.0
2022-10-26 10:35:00,83.1,83.14,82.93,83.07,144065.0,82.9548,82.9947,82.7851,82.9249,144065.0
2022-10-26 10:40:00,83.08,83.23,82.97,83.2,188896.0,82.9349,83.0846,82.825,83.0546,188896.0
2022-10-26 10:45:00,83.19,83.61,83.17,83.58,156406.0,83.0447,83.4639,83.0247,83.434,156406.0
2022-10-26 10:50:00,83.59,83.59,83.32,83.47,132265.0,83.444,83.444,83.1744,83.3242,132265.0
2022-10-26 10:55:00,83.47,83.51,83.2,83.22,83827.0,83.3242,83.3641,83.0546,83.0746,83827.0
2022-10-26 11:00:00,83.27,83.72,83.27,83.68,149129.0,83.1245,83.5737,83.1245,83.5338,149129.0
2022-10-26 11:05:00,83.68,83.82,83.57,83.77,91478.0,83.5338,83.6736,83.424,83.6236,91478.0
2022-10-26 11:10:00,83.78,83.93,83.74,83.92,153097.0,83.6336,83.7834,83.5937,83.7734,153097.0
2022-10-26 11:15:00,83.93,84.02,83.83,83.98,102453.0,83.7834,83.8732,83.6835,83.8333,102453.0
2022-10-26 11:20:00,83.98,84.24,83.96,84.13,90579.0,83.8333,84.0928,83.8133,83.983,90579.0
2022-10-26 11:25:00,84.13,84.21,84.01,84.04,112098.0,83.983,84.0629,83.8632,83.8932,112098.0
2022-10-26 11:30:00,84.04,84.08,83.93,84.03,129442.0,83.8932,83.9331,83.7834,83.8832,129442.0
2022-10-26 11:35:00,84.02,84.06,83.98,84.02,112368.0,83.8732,83.9131,83.8333,83.8732,112368.0
2022-10-26 11:40:00,84.01,84.1,83.86,83.86,106346.0,83.8632,83.9531,83.7135,83.7135,106346.0
2022-10-26 11:45:00,83.86,83.88,83.56,83.71,126534.0,83.7135,83.7335,83.414,83.5638,126534.0
2022-10-26 11:50:00,83.72,83.73,83.46,83.48,84975.0,83.5737,83.5837,83.3142,83.3342,84975.0
2022-10-26 11:55:00,83.48,83.66,83.48,83.65,82421.0,83.3342,83.5138,83.3342,83.5039,82421.0
2022-10-26 12:00:00,83.65,83.84,83.63,83.69,100318.0,83.5039,83.6935,83.4839,83.5438,100318.0
2022-10-26 12:05:00,83.69,83.75,83.42,83.47,90936.0,83.5438,83.6037,83.2743,83.3242,90936.0
2022-10-26 12:10:00,83.45,83.62,83.38,83.45,60115.0,83.3042,83.4739,83.2343,83.3042,60115.0
2022-10-26 12:15:00,83.46,83.47,83.2,83.41,85982.0,83.3142,83.3242,83.0546,83.2643,85982.0
2022-10-26 12:20:00,83.41,83.55,83.31,83.48,63618.0,83.2643,83.404,83.1644,83.3342,63618.0
2022-10-26 12:25:00,83.48,83.5,83.24,83.3,78003.0,83.3342,83.3541,83.0946,83.1545,78003.0
2022-10-26 12:30:00,83.29,83.57,83.29,83.36,76336.0,83.1445,83.424,83.1445,83.2144,76336.0
2022-10-26 12:35:00,83.36,83.47,83.15,83.18,74300.0,83.2144,83.3242,83.0047,83.0347,74300.0
2022-10-26 12:40:00,83.19,83.22,82.95,82.97,71701.0,83.0447,83.0746,82.8051,82.825,71701.0
2022-10-26 12:45:00,82.96,83.03,82.76,82.76,55875.0,82.8151,82.8849,82.6154,82.6154,55875.0
2022-10-26 12:50:00,82.75,82.9,82.59,82.71,92500.0,82.6054,82.7552,82.4457,82.5655,92500.0
2022-10-26 12:55:00,82.66,82.84,82.56,82.7,184179.0,82.5156,82.6953,82.4158,82.5555,184179.0
2022-10-26 13:00:00,82.67,82.67,82.46,82.56,218984.0,82.5256,82.5256,82.3159,82.4158,218984.0
2022-10-26 13:05:00,82.54,82.58,82.27,82.3,143188.0,82.3958,82.4357,82.1263,82.1562,143188.0
2022-10-26 13:10:00,82.29,82.45,82.21,82.39,66726.0,82.1462,82.306,82.0664,82.2461,66726.0
2022-10-26 13:15:00,82.4,82.51,82.3,82.5,80577.0,82.256,82.3658,82.1562,82.3559,80577.0
2022-10-26 13:20:00,82.5,82.51,82.23,82.29,134981.0,82.3559,82.3658,82.0863,82.1462,134981.0
2022-10-26 13:25:00,82.28,82.3,82.06,82.08,59475.0,82.1362,82.1562,81.9166,81.9366,59475.0
2022-10-26 13:30:00,82.08,82.1,81.92,81.96,102757.0,81.9366,81.9566,81.7769,81.8168,102757.0
2022-10-26 13:35:00,81.97,82.19,81.97,82.18,87208.0,81.8268,82.0464,81.8268,82.0364,87208.0
2022-10-26 13:40:00,82.18,82.44,82.14,82.38,61989.0,82.0364,82.296,81.9965,82.2361,61989.0
2022-10-26 13:45:00,82.38,82.43,82.21,82.24,97440.0,82.2361,82.286,82.0664,82.0963,97440.0
2022-10-26 13:50:00,82.22,82.47,82.22,82.47,54907.0,82.0764,82.3259,82.0764,82.3259,54907.0
2022-10-26 13:55:00,82.47,82.47,82.3,82.44,76371.0,82.3259,82.3259,82.1562,82.296,76371.0
2022-10-26 14:00:00,82.44,82.52,82.34,82.39,52866.0,82.296,82.3758,82.1961,82.2461,52866.0
2022-10-26 14:05:00,82.4,82.51,82.35,82.37,41034.0,82.256,82.3658,82.2061,82.2261,41034.0
2022-10-26 14:10:00,82.36,82.46,82.31,82.31,52877.0,82.2161,82.3159,82.1662,82.1662,52877.0
2022-10-26 14:15:00,82.31,82.32,82.16,82.24,56031.0,82.1662,82.1762,82.0165,82.0963,56031.0
2022-10-26 14:20:00,82.24,82.25,82.03,82.1,41117.0,82.0963,82.1063,81.8867,81.9566,41117.0
2022-10-26 14:25:00,82.11,82.24,82.07,82.1,61828.0,81.9665,82.0963,81.9266,81.9566,61828.0
2022-10-26 14:30:00,82.09,82.13,81.98,81.99,43354.0,81.9466,81.9865,81.8368,81.8468,43354.0
2022-10-26 14:35:00,81.99,82.19,81.94,82.08,90675.0,81.8468,82.0464,81.7968,81.9366,90675.0
2022-10-26 14:40:00,82.09,82.1,81.54,81.54,120080.0,81.9466,81.9566,81.3975,81.3975,120080.0
2022-10-26 14:45:00,81.53,81.68,81.51,81.63,68119.0,81.3876,81.5373,81.3676,81.4874,68119.0
2022-10-26 14:50:00,81.61,81.64,81.49,81.5,146269.0,81.4674,81.4974,81.3476,81.3576,146269.0
2022-10-26 14:55:00,81.49,81.59,81.32,81.52,202025.0,81.3476,81.4475,81.1779,81.3776,202025.0
2022-10-26 15:00:00,81.5,81.51,81.1,81.13,270885.0,81.3576,81.3676,80.9583,80.9883,270885.0
2022-10-26 15:05:00,81.12,81.33,81.04,81.3,172103.0,80.9783,81.1879,80.8984,81.158,172103.0
2022-10-26 15:10:00,81.29,81.37,81.1,81.36,130818.0,81.148,81.2278,80.9583,81.2179,130818.0
2022-10-26 15:15:00,81.37,81.79,81.35,81.77,118594.0,81.2278,81.6471,81.2079,81.6271,118594.0
2022-10-26 15:20:00,81.77,81.77,81.56,81.66,70644.0,81.6271,81.6271,81.4175,81.5173,70644.0
2022-10-26 15:25:00,81.67,81.83,81.63,81.82,104585.0,81.5273,81.687,81.4874,81.6771,104585.0
2022-10-26 15:30:00,81.83,82.05,81.8,82.01,105496.0,81.687,81.9067,81.6571,81.8667,105496.0
2022-10-26 15:35:00,82.02,82.23,81.91,82.15,111662.0,81.8767,82.0863,81.7669,82.0065,111662.0
2022-10-26 15:40:00,82.16,82.28,82.11,82.17,116508.0,82.0165,82.1362,81.9665,82.0264,116508.0
2022-10-26 15:45:00,82.17,82.37,82.15,82.26,215563.0,82.0264,82.2261,82.0065,82.1163,215563.0
2022-10-26 15:50:00,82.26,82.34,82.17,82.22,337686.0,82.1163,82.1961,82.0264,82.0764,337686.0
2022-10-26 15:55:00,82.23,82.26,81.89,81.92,387567.0,82.0863,82.1163,81.7469,81.7769,387567.0
2022-10-27 09:30:00,82.89,83.32,82.26,82.27,303213.0,82.7452,83.1744,82.1163,82.1263,303213.0
2022-10-27 09:35:00,82.26,82.38,81.9,82.13,230230.0,82.1163,82.2361,81.7569,81.9865,230230.0
2022-10-27 09:40:00,82.13,82.53,81.72,82.53,134462.0,81.9865,82.3858,81.5772,82.3858,134462.0
2022-10-27 09:45:00,82.48,82.64,81.65,81.67,139134.0,82.3359,82.4956,81.5073,81.5273,139134.0
2022-10-27 09:50:00,81.66,81.76,81.1,81.23,174144.0,81.5173,81.6172,80.9583,81.0881,174144.0
2022-10-27 09:55:00,81.22,81.31,80.84,81.07,178808.0,81.0781,81.1679,80.6988,80.9284,178808.0
2022-10-27 10:00:00,81.04,81.18,80.77,81.01,141343.0,80.8984,81.0382,80.6289,80.8685,141343.0
2022-10-27 10:05:00,80.98,81.26,80.92,81.19,134140.0,80.8385,81.118,80.7786,81.0482,134140.0
2022-10-27 10:10:00,81.19,81.83,80.96,81.75,124626.0,81.0482,81.687,80.8186,81.6072,124626.0
2022-10-27 10:15:00,81.75,82.25,81.7,81.91,261115.0,81.6072,82.1063,81.5573,81.7669,261115.0
2022-10-27 10:20:00,81.97,82.19,81.92,82.02,84796.0,81.8268,82.0464,81.7769,81.8767,84796.0
2022-10-27 10:25:00,82.01,82.23,81.73,81.86,118003.0,81.8667,82.0863,81.5872,81.717,118003.0
2022-10-27 10:30:00,81.87,82.09,81.7,81.86,116419.0,81.727,81.9466,81.5573,81.717,116419.0
2022-10-27 10:35:00,81.85,81.86,81.36,81.43,78972.0,81.707,81.717,81.2179,81.2877,78972.0
2022-10-27 10:40:00,81.42,81.42,80.84,80.86,78551.0,81.2778,81.2778,80.6988,80.7187,78551.0
2022-10-27 10:45:00,80.85,81.18,80.8,81.03,95307.0,80.7087,81.0382,80.6588,80.8884,95307.0
2022-10-27 10:50:00,81.05,81.33,81.02,81.26,100352.0,80.9084,81.1879,80.8784,81.118,100352.0
2022-10-27 10:55:00,81.24,81.25,80.65,80.67,91615.0,81.0981,81.108,80.5091,80.5291,91615.0
2022-10-27 11:00:00,80.66,81.14,80.58,81.09,64122.0,80.5191,80.9982,80.4392,80.9483,64122.0
2022-10-27 11:05:00,81.08,81.46,81.06,81.35,51224.0,80.9383,81.3177,80.9184,81.2079,51224.0
2022-10-27 11:10:00,81.34,81.57,81.17,81.25,58032.0,81.1979,81.4275,81.0282,81.108,58032.0
2022-10-27 11:15:00,81.24,81.31,80.9,81.05,48783.0,81.0981,81.1679,80.7587,80.9084,48783.0
2022-10-27 11:20:00,81.04,81.48,81.02,81.35,56174.0,80.8984,81.3376,80.8784,81.2079,56174.0
2022-10-27 11:25:00,81.45,81.74,81.34,81.69,54171.0,81.3077,81.5972,81.1979,81.5473,54171.0
2022-10-27 11:30:00,81.68,81.98,81.51,81.82,96262.0,81.5373,81.8368,81.3676,81.6771,96262.0
2022-10-27 11:35:00,81.83,81.94,81.34,81.4,88726.0,81.687,81.7968,81.1979,81.2578,88726.0
2022-10-27 11:40:00,81.39,81.51,81.22,81.32,36359.0,81.2478,81.3676,81.0781,81.1779,36359.0
2022-10-27 11:45:00,81.3,81.45,81.22,81.45,47079.0,81.158,81.3077,81.0781,81.3077,47079.0
2022-10-27 11:50:00,81.45,81.55,81.25,81.35,64934.0,81.3077,81.4075,81.108,81.2079,64934.0
2022-10-27 11:55:00,81.38,81.47,81.21,81.37,40872.0,81.2378,81.3277,81.0681,81.2278,40872.0
2022-10-27 12:00:00,81.37,81.76,81.27,81.66,71901.0,81.2278,81.6172,81.128,81.5173,71901.0
2022-10-27 12:05:00,81.63,81.72,81.34,81.34,43519.0,81.4874,81.5772,81.1979,81.1979,43519.0
2022-10-27 12:10:00,81.36,81.67,81.32,81.64,56606.0,81.2179,81.5273,81.1779,81.4974,56606.0
2022-10-27 12:15:00,81.65,81.79,81.58,81.59,46396.0,81.5073,81.6471,81.4375,81.4475,46396.0
2022-10-27 12:20:00,81.57,81.77,81.5,81.73,33792.0,81.4275,81.6271,81.3576,81.5872,33792.0
2022-10-27 12:25:00,81.72,81.73,81.36,81.37,37639.0,81.5772,81.5872,81.2179,81.2278,37639.0
2022-10-27 12:30:00,81.36,81.85,81.36,81.75,42361.0,81.2179,81.707,81.2179,81.6072,42361.0
2022-10-27 12:35:00,81.76,81.8,81.62,81.69,26960.0,81.6172,81.6571,81.4774,81.5473,26960.0
2022-10-27 12:40:00,81.7,81.82,81.65,81.74,25980.0,81.5573,81.6771,81.5073,81.5972,25980.0
2022-10-27 12:45:00,81.7,81.84,81.68,81.81,44087.0,81.5573,81.697,81.5373,81.6671,44087.0
2022-10-27 12:50:00,81.81,81.94,81.76,81.8,45252.0,81.6671,81.7968,81.6172,81.6571,45252.0
2022-10-27 12:55:00,81.81,81.84,81.65,81.7,28473.0,81.6671,81.697,81.5073,81.5573,28473.0
2022-10-27 13:00:00,81.73,81.82,81.5,81.62,58108.0,81.5872,81.6771,81.3576,81.4774,58108.0
2022-10-27 13:05:00,81.64,81.93,81.61,81.93,68484.0,81.4974,81.7869,81.4674,81.7869,68484.0
2022-10-27 13:10:00,81.92,81.95,81.84,81.89,65109.0,81.7769,81.8068,81.697,81.7469,65109.0
2022-10-27 13:15:00,81.88,81.96,81.7,81.9,84167.0,81.7369,81.8168,81.5573,81.7569,84167.0
2022-10-27 13:20:00,81.89,82.01,81.88,81.91,38729.0,81.7469,81.8667,81.7369,81.7669,38729.0
2022-10-27 13:25:00,81.92,81.92,81.63,81.63,26539.0,81.7769,81.7769,81.4874,81.4874,26539.0
2022-10-27 13:30:00,81.64,81.7,81.59,81.61,41381.0,81.4974,81.5573,81.4475,81.4674,41381.0
2022-10-27 13:35:00,81.61,81.82,81.6,81.73,39745.0,81.4674,81.6771,81.4574,81.5872,39745.0
2022-10-27 13:40:00,81.73,81.8,81.71,81.75,25971.0,81.5872,81.6571,81.5672,81.6072,25971.0
2022-10-27 13:45:00,81.76,81.85,81.73,81.76,28430.0,81.6172,81.707,81.5872,81.6172,28430.0
2022-10-27 13:50:00,81.75,81.76,81.6,81.62,16056.0,81.6072,81.6172,81.4574,81.4774,16056.0
2022-10-27 13:55:00,81.62,81.71,81.58,81.63,21577.0,81.4774,81.5672,81.4375,81.4874,21577.0
2022-10-27 14:00:00,81.63,81.71,81.56,81.64,42097.0,81.4874,81.5672,81.4175,81.4974,42097.0
2022-10-27 14:05:00,81.62,81.63,81.51,81.52,44846.0,81.4774,81.4874,81.3676,81.3776,44846.0
2022-10-27 14:10:00,81.52,81.53,81.27,81.34,66860.0,81.3776,81.3876,81.128,81.1979,66860.0
2022-10-27 14:15:00,81.35,81.51,81.32,81.48,53033.0,81.2079,81.3676,81.1779,81.3376,53033.0
2022-10-27 14:20:00,81.47,81.64,81.44,81.62,58603.0,81.3277,81.4974,81.2977,81.4774,58603.0
2022-10-27 14:25:00,81.6,81.65,81.55,81.6,47762.0,81.4574,81.5073,81.4075,81.4574,47762.0
2022-10-27 14:30:00,81.59,81.62,81.45,81.55,29708.0,81.4475,81.4774,81.3077,81.4075,29708.0
2022-10-27 14:35:00,81.55,81.55,81.41,81.43,44521.0,81.4075,81.4075,81.2678,81.2877,44521.0
2022-10-27 14:40:00,81.4,81.42,81.28,81.31,31585.0,81.2578,81.2778,81.138,81.1679,31585.0
2022-10-27 14:45:00,81.32,81.37,81.29,81.3,18108.0,81.1779,81.2278,81.148,81.158,18108.0
2022-10-27 14:50:00,81.31,81.34,81.21,81.22,31011.0,81.1679,81.1979,81.0681,81.0781,31011.0
2022-10-27 14:55:00,81.22,81.23,80.86,80.9,72729.0,81.0781,81.0881,80.7187,80.7587,72729.0
2022-10-27 15:00:00,80.9,81.12,80.89,81.01,75204.0,80.7587,80.9783,80.7487,80.8685,75204.0
2022-10-27 15:05:00,81.02,81.02,80.59,80.59,94767.0,80.8784,80.8784,80.4492,80.4492,94767.0
2022-10-27 15:10:00,80.6,80.88,80.6,80.84,102851.0,80.4592,80.7387,80.4592,80.6988,102851.0
2022-10-27 15:15:00,80.84,80.94,80.8,80.86,88641.0,80.6988,80.7986,80.6588,80.7187,88641.0
2022-10-27 15:20:00,80.84,80.99,80.8,80.97,79798.0,80.6988,80.8485,80.6588,80.8285,79798.0
2022-10-27 15:25:00,80.94,81.15,80.92,81.08,75783.0,80.7986,81.0082,80.7786,80.9383,75783.0
2022-10-27 15:30:00,81.1,81.25,81.01,81.19,120436.0,80.9583,81.108,80.8685,81.0482,120436.0
2022-10-27 15:35:00,81.2,81.23,81.01,81.09,61650.0,81.0581,81.0881,80.8685,80.9483,61650.0
2022-10-27 15:40:00,81.09,81.15,81.04,81.12,71290.0,80.9483,81.0082,80.8984,80.9783,71290.0
2022-10-27 15:45:00,81.11,81.17,80.93,81.14,111340.0,80.9683,81.0282,80.7886,80.9982,111340.0
2022-10-27 15:50:00,81.15,81.15,80.85,80.87,198923.0,81.0082,81.0082,80.7087,80.7287,198923.0
2022-10-27 15:55:00,80.88,80.97,80.86,80.93,313104.0,80.7387,80.8285,80.7187,80.7886,313104.0
2022-10-28 09:30:00,81.19,81.42,80.54,80.72,256015.0,81.0482,81.2778,80.3993,80.579,256015.0
2022-10-28 09:35:00,80.73,81.4,80.48,81.3,274052.0,80.589,81.2578,80.3394,81.158,274052.0
2022-10-28 09:40:00,81.32,81.66,81.29,81.4,196308.0,81.1779,81.5173,81.148,81.2578,196308.0
2022-10-28 09:45:00,81.38,81.48,80.98,81.0,104529.0,81.2378,81.3376,80.8385,80.8585,104529.0
2022-10-28 09:50:00,80.98,81.55,80.89,81.42,103817.0,80.8385,81.4075,80.7487,81.2778,103817.0
2022-10-28 09:55:00,81.44,81.7,81.29,81.32,83964.0,81.2977,81.5573,81.148,81.1779,83964.0
2022-10-28 10:00:00,81.35,81.64,81.12,81.41,185950.0,81.2079,81.4974,80.9783,81.2678,185950.0
2022-10-28 10:05:00,81.45,81.69,81.19,81.6,86150.0,81.3077,81.5473,81.0482,81.4574,86150.0
2022-10-28 10:10:00,81.6,81.71,80.83,81.08,91442.0,81.4574,81.5672,80.6888,80.9383,91442.0
2022-10-28 10:15:00,81.1,81.3,81.04,81.13,76932.0,80.9583,81.158,80.8984,80.9883,76932.0
2022-10-28 10:20:00,81.12,81.13,80.69,80.77,79874.0,80.9783,80.9883,80.549,80.6289,79874.0
2022-10-28 10:25:00,80.77,81.1,80.72,80.88,272046.0,80.6289,80.9583,80.579,80.7387,272046.0
2022-10-28 10:30:00,80.88,81.06,80.55,80.55,93358.0,80.7387,80.9184,80.4093,80.4093,93358.0
2022-10-28 10:35:00,80.58,80.85,80.47,80.82,63482.0,80.4392,80.7087,80.3294,80.6788,63482.0
2022-10-28 10:40:00,80.84,81.13,80.75,80.99,44401.0,80.6988,80.9883,80.6089,80.8485,44401.0
2022-10-28 10:45:00,81.0,81.65,80.99,81.63,279614.0,80.8585,81.5073,80.8485,81.4874,279614.0
2022-10-28 10:50:00,81.62,81.71,81.53,81.68,332773.0,81.4774,81.5672,81.3876,81.5373,332773.0
2022-10-28 10:55:00,81.68,81.73,81.5,81.57,109838.0,81.5373,81.5872,81.3576,81.4275,109838.0
2022-10-28 11:00:00,81.58,81.7,81.47,81.49,74036.0,81.4375,81.5573,81.3277,81.3476,74036.0
2022-10-28 11:05:00,81.48,81.53,81.19,81.47,113411.0,81.3376,81.3876,81.0482,81.3277,113411.0
2022-10-28 11:10:00,81.47,81.59,81.45,81.51,68949.0,81.3277,81.4475,81.3077,81.3676,68949.0
2022-10-28 11:15:00,81.53,81.63,81.38,81.56,69897.0,81.3876,81.4874,81.2378,81.4175,69897.0
2022-10-28 11:20:00,81.57,81.82,81.56,81.73,133975.0,81.4275,81.6771,81.4175,81.5872,133975.0
2022-10-28 11:25:00,81.72,81.76,81.61,81.75,56302.0,81.5772,81.6172,81.4674,81.6072,56302.0
2022-10-28 11:30:00,81.76,82.12,81.76,81.91,129575.0,81.6172,81.9765,81.6172,81.7669,129575.0
2022-10-28 11:35:00,81.92,81.96,81.78,81.86,119885.0,81.7769,81.8168,81.6371,81.717,119885.0
2022-10-28 11:40:00,81.86,81.97,81.76,81.78,39413.0,81.717,81.8268,81.6172,81.6371,39413.0
2022-10-28 11:45:00,81.77,82.0,81.77,81.99,88163.0,81.6271,81.8567,81.6271,81.8468,88163.0
2022-10-28 11:50:00,81.99,82.24,81.95,82.08,91102.0,81.8468,82.0963,81.8068,81.9366,91102.0
2022-10-28 11:55:00,82.09,82.22,81.93,81.95,68517.0,81.9466,82.0764,81.7869,81.8068,68517.0
2022-10-28 12:00:00,81.95,82.1,81.91,81.92,50039.0,81.8068,81.9566,81.7669,81.7769,50039.0
2022-10-28 12:05:00,81.93,82.02,81.82,81.85,107964.0,81.7869,81.8767,81.6771,81.707,107964.0
2022-10-28 12:10:00,81.84,82.08,81.82,82.07,47915.0,81.697,81.9366,81.6771,81.9266,47915.0
2022-10-28 12:15:00,82.07,82.14,82.0,82.1,46458.0,81.9266,81.9965,81.8567,81.9566,46458.0
2022-10-28 12:20:00,82.1,82.32,82.1,82.3,48586.0,81.9566,82.1762,81.9566,82.1562,48586.0
2022-10-28 12:25:00,82.31,82.43,82.25,82.41,49905.0,82.1662,82.286,82.1063,82.266,49905.0
2022-10-28 12:30:00,82.42,82.59,82.37,82.56,69700.0,82.276,82.4457,82.2261,82.4158,69700.0
2022-10-28 12:35:00,82.57,82.66,82.5,82.51,41954.0,82.4257,82.5156,82.3559,82.3658,41954.0
2022-10-28 12:40:00,82.5,82.58,82.34,82.39,87962.0,82.3559,82.4357,82.1961,82.2461,87962.0
2022-10-28 12:45:00,82.39,82.47,82.3,82.45,46986.0,82.2461,82.3259,82.1562,82.306,46986.0
2022-10-28 12:50:00,82.44,82.62,82.44,82.62,31541.0,82.296,82.4757,82.296,82.4757,31541.0
2022-10-28 12:55:00,82.62,82.62,82.46,82.49,32599.0,82.4757,82.4757,82.3159,82.3459,32599.0
2022-10-28 13:00:00,82.51,82.72,82.5,82.7,115112.0,82.3658,82.5755,82.3559,82.5555,115112.0
2022-10-28 13:05:00,82.7,82.85,82.7,82.84,111076.0,82.5555,82.7053,82.5555,82.6953,111076.0
2022-10-28 13:10:00,82.84,83.02,82.8,83.0,74448.0,82.6953,82.875,82.6553,82.855,74448.0
2022-10-28 13:15:00,83.0,83.08,82.92,82.95,157175.0,82.855,82.9349,82.7751,82.8051,157175.0
2022-10-28 13:20:00,82.95,83.02,82.85,82.85,107532.0,82.8051,82.875,82.7053,82.7053,107532.0
2022-10-28 13:25:00,82.83,82.94,82.77,82.79,57091.0,82.6853,82.7951,82.6254,82.6454,57091.0
2022-10-28 13:30:00,82.8,82.83,82.67,82.68,51043.0,82.6553,82.6853,82.5256,82.5355,51043.0
2022-10-28 13:35:00,82.69,82.76,82.66,82.68,55046.0,82.5455,82.6154,82.5156,82.5355,55046.0
2022-10-28 13:40:00,82.67,82.73,82.52,82.61,37805.0,82.5256,82.5855,82.3758,82.4657,37805.0
2022-10-28 13:45:00,82.61,82.77,82.59,82.7,29333.0,82.4657,82.6254,82.4457,82.5555,29333.0
2022-10-28 13:50:00,82.72,82.77,82.69,82.71,16333.0,82.5755,82.6254,82.5455,82.5655,16333.0
2022-10-28 13:55:00,82.71,82.71,82.47,82.49,26032.0,82.5655,82.5655,82.3259,82.3459,26032.0
2022-10-28 14:00:00,82.49,82.58,82.44,82.53,90514.0,82.3459,82.4357,82.296,82.3858,90514.0
2022-10-28 14:05:00,82.53,82.57,82.48,82.51,49952.0,82.3858,82.4257,82.3359,82.3658,49952.0
2022-10-28 14:10:00,82.51,82.55,82.42,82.52,32517.0,82.3658,82.4058,82.276,82.3758,32517.0
2022-10-28 14:15:00,82.51,82.72,82.48,82.64,37669.0,82.3658,82.5755,82.3359,82.4956,37669.0
2022-10-28 14:20:00,82.66,82.76,82.66,82.72,47169.0,82.5156,82.6154,82.5156,82.5755,47169.0
2022-10-28 14:25:00,82.72,82.75,82.55,82.58,32683.0,82.5755,82.6054,82.4058,82.4357,32683.0
2022-10-28 14:30:00,82.57,82.65,82.54,82.61,42059.0,82.4257,82.5056,82.3958,82.4657,42059.0
2022-10-28 14:35:00,82.61,82.75,82.61,82.74,56189.0,82.4657,82.6054,82.4657,82.5954,56189.0
2022-10-28 14:40:00,82.74,82.87,82.72,82.86,72011.0,82.5954,82.7252,82.5755,82.7152,72011.0
2022-10-28 14:45:00,82.86,82.95,82.83,82.84,66849.0,82.7152,82.8051,82.6853,82.6953,66849.0
2022-10-28 14:50:00,82.85,82.94,82.84,82.92,53207.0,82.7053,82.7951,82.6953,82.7751,53207.0
2022-10-28 14:55:00,82.92,83.01,82.87,83.0,91496.0,82.7751,82.865,82.7252,82.855,91496.0
2022-10-28 15:00:00,82.99,83.09,82.82,82.86,70019.0,82.845,82.9448,82.6753,82.7152,70019.0
2022-10-28 15:05:00,82.85,83.09,82.85,83.02,53018.0,82.7053,82.9448,82.7053,82.875,53018.0
2022-10-28 15:10:00,83.03,83.15,83.03,83.13,45529.0,82.8849,83.0047,82.8849,82.9848,45529.0
2022-10-28 15:15:00,83.13,83.21,83.12,83.19,73150.0,82.9848,83.0646,82.9748,83.0447,73150.0
2022-10-28 15:20:00,83.19,83.32,83.11,83.31,154415.0,83.0447,83.1744,82.9648,83.1644,154415.0
2022-10-28 15:25:00,83.32,83.38,83.27,83.27,103320.0,83.1744,83.2343,83.1245,83.1245,103320.0
2022-10-28 15:30:00,83.26,83.44,83.22,83.28,167560.0,83.1145,83.2942,83.0746,83.1345,167560.0
2022-10-28 15:35:00,83.28,83.56,83.27,83.56,186253.0,83.1345,83.414,83.1245,83.414,186253.0
2022-10-28 15:40:00,83.55,83.64,83.44,83.62,191888.0,83.404,83.4939,83.2942,83.4739,191888.0
2022-10-28 15:45:00,83.63,83.68,83.55,83.67,247455.0,83.4839,83.5338,83.404,83.5238,247455.0
2022-10-28 15:50:00,83.68,83.89,83.68,83.86,305074.0,83.5338,83.7434,83.5338,83.7135,305074.0
2022-10-28 15:55:00,83.87,83.92,83.69,83.75,458165.0,83.7235,83.7734,83.5438,83.6037,458165.0
2022-10-31 09:30:00,83.36,83.88,82.74,83.28,618682.0,83.2144,83.7335,82.5954,83.1345,618682.0
2022-10-31 09:35:00,83.29,83.43,82.88,83.26,243812.0,83.1445,83.2842,82.7352,83.1145,243812.0
2022-10-31 09:40:00,83.23,83.36,83.05,83.09,208468.0,83.0846,83.2144,82.9049,82.9448,208468.0
2022-10-31 09:45:00,83.09,83.25,82.46,82.6,229836.0,82.9448,83.1046,82.3159,82.4557,229836.0
2022-10-31 09:50:00,82.6,82.8,82.52,82.61,125128.0,82.4557,82.6553,82.3758,82.4657,125128.0
2022-10-31 09:55:00,82.63,82.68,82.39,82.46,162650.0,82.4856,82.5355,82.2461,82.3159,162650.0
2022-10-31 10:00:00,82.45,83.09,82.36,82.89,161995.0,82.306,82.9448,82.2161,82.7452,161995.0
2022-10-31 10:05:00,82.88,82.89,82.51,82.84,127596.0,82.7352,82.7452,82.3658,82.6953,127596.0
2022-10-31 10:10:00,82.83,83.21,82.72,83.13,118768.0,82.6853,83.0646,82.5755,82.9848,118768.0
2022-10-31 10:15:00,83.14,83.42,83.0,83.13,109371.0,82.9947,83.2743,82.855,82.9848,109371.0
2022-10-31 10:20:00,83.14,83.2,82.78,82.79,81717.0,82.9947,83.0546,82.6354,82.6454,81717.0
2022-10-31 10:25:00,82.8,82.86,82.49,82.64,100618.0,82.6553,82.7152,82.3459,82.4956,100618.0
2022-10-31 10:30:00,82.62,82.62,82.23,82.23,183733.0,82.4757,82.4757,82.0863,82.0863,183733.0
2022-10-31 10:35:00,82.22,82.48,82.08,82.48,155433.0,82.0764,82.3359,81.9366,82.3359,155433.0
2022-10-31 10:40:00,82.48,82.6,82.44,82.58,78320.0,82.3359,82.4557,82.296,82.4357,78320.0
2022-10-31 10:45:00,82.57,82.8,82.48,82.51,81440.0,82.4257,82.6553,82.3359,82.3658,81440.0
2022-10-31 10:50:00,82.53,82.75,82.48,82.67,82749.0,82.3858,82.6054,82.3359,82.5256,82749.0
2022-10-31 10:55:00,82.65,82.72,82.48,82.53,74141.0,82.5056,82.5755,82.3359,82.3858,74141.0
2022-10-31 11:00:00,82.52,82.6,82.39,82.43,75555.0,82.3758,82.4557,82.2461,82.286,75555.0
2022-10-31 11:05:00,82.41,82.68,82.37,82.51,92949.0,82.266,82.5355,82.2261,82.3658,92949.0
2022-10-31 11:10:00,82.53,82.74,82.51,82.6,51681.0,82.3858,82.5954,82.3658,82.4557,51681.0
2022-10-31 11:15:00,82.59,82.79,82.55,82.72,120630.0,82.4457,82.6454,82.4058,82.5755,120630.0
2022-10-31 11:20:00,82.72,83.03,82.57,83.0,110807.0,82.5755,82.8849,82.4257,82.855,110807.0
2022-10-31 11:25:00,83.0,83.07,82.91,83.02,98882.0,82.855,82.9249,82.7651,82.875,98882.0
2022-10-31 11:30:00,83.02,83.31,82.99,83.28,103990.0,82.875,83.1644,82.845,83.1345,103990.0
2022-10-31 11:35:00,83.27,83.4,83.17,83.34,89928.0,83.1245,83.2543,83.0247,83.1944,89928.0
2022-10-31 11:40:00,83.36,83.53,83.24,83.31,205555.0,83.2144,83.3841,83.0946,83.1644,205555.0
2022-10-31 11:45:00,83.31,83.31,83.16,83.23,57501.0,83.1644,83.1644,83.0147,83.0846,57501.0
2022-10-31 11:50:00,83.21,83.43,83.21,83.38,85163.0,83.0646,83.2842,83.0646,83.2343,85163.0
2022-10-31 11:55:00,83.37,83.46,82.84,82.91,147192.0,83.2243,83.3142,82.6953,82.7651,147192.0
2022-10-31 12:00:00,82.93,82.99,82.79,82.94,78312.0,82.7851,82.845,82.6454,82.7951,78312.0
2022-10-31 12:05:00,82.94,82.96,82.75,82.78,40851.0,82.7951,82.8151,82.6054,82.6354,40851.0
2022-10-31 12:10:00,82.78,83.04,82.77,83.0,34621.0,82.6354,82.8949,82.6254,82.855,34621.0
2022-10-31 12:15:00,82.97,83.29,82.95,83.21,112484.0,82.825,83.1445,82.8051,83.0646,112484.0
2022-10-31 12:20:00,83.22,83.32,83.08,83.15,49590.0,83.0746,83.1744,82.9349,83.0047,49590.0
2022-10-31 12:25:00,83.16,83.17,82.95,82.99,43607.0,83.0147,83.0247,82.8051,82.845,43607.0
2022-10-31 12:30:00,82.98,82.99,82.71,82.76,59713.0,82.835,82.845,82.5655,82.6154,59713.0
2022-10-31 12:35:00,82.76,82.84,82.68,82.8,33230.0,82.6154,82.6953,82.5355,82.6553,33230.0
2022-10-31 12:40:00,82.8,82.89,82.67,82.82,38505.0,82.6553,82.7452,82.5256,82.6753,38505.0
2022-10-31 12:45:00,82.81,82.83,82.62,82.64,42074.0,82.6653,82.6853,82.4757,82.4956,42074.0
2022-10-31 12:50:00,82.63,82.72,82.4,82.41,37698.0,82.4856,82.5755,82.256,82.266,37698.0
2022-10-31 12:55:00,82.41,82.69,82.4,82.64,39195.0,82.266,82.5455,82.256,82.4956,39195.0
2022-10-31 13:00:00,82.65,82.74,82.53,82.54,42562.0,82.5056,82.5954,82.3858,82.3958,42562.0
2022-10-31 13:05:00,82.54,82.71,82.43,82.68,40681.0,82.3958,82.5655,82.286,82.5355,40681.0
2022-10-31 13:10:00,82.66,82.77,82.57,82.63,45023.0,82.5156,82.6254,82.4257,82.4856,45023.0
2022-10-31 13:15:00,82.62,82.78,82.58,82.78,43362.0,82.4757,82.6354,82.4357,82.6354,43362.0
2022-10-31 13:20:00,82.78,82.87,82.74,82.8,46793.0,82.6354,82.7252,82.5954,82.6553,46793.0
2022-10-31 13:25:00,82.8,83.0,82.75,82.97,36311.0,82.6553,82.855,82.6054,82.825,36311.0
2022-10-31 13:30:00,82.96,83.02,82.87,82.91,28846.0,82.8151,82.875,82.7252,82.7651,28846.0
2022-10-31 13:35:00,82.91,83.05,82.87,82.96,56920.0,82.7651,82.9049,82.7252,82.8151,56920.0
2022-10-31 13:40:00,82.95,82.95,82.77,82.8,45216.0,82.8051,82.8051,82.6254,82.6553,45216.0
2022-10-31 13:45:00,82.8,82.93,82.73,82.73,74581.0,82.6553,82.7851,82.5855,82.5855,74581.0
2022-10-31 13:50:00,82.74,82.76,82.57,82.61,45818.0,82.5954,82.6154,82.4257,82.4657,45818.0
2022-10-31 13:55:00,82.6,82.69,82.56,82.66,45985.0,82.4557,82.5455,82.4158,82.5156,45985.0
2022-10-31 14:00:00,82.66,82.72,82.61,82.72,49988.0,82.5156,82.5755,82.4657,82.5755,49988.0
2022-10-31 14:05:00,82.73,82.77,82.61,82.63,52407.0,82.5855,82.6254,82.4657,82.4856,52407.0
2022-10-31 14:10:00,82.61,82.66,82.48,82.63,91690.0,82.4657,82.5156,82.3359,82.4856,91690.0
2022-10-31 14:15:00,82.63,82.79,82.58,82.74,97350.0,82.4856,82.6454,82.4357,82.5954,97350.0
2022-10-31 14:20:00,82.73,82.78,82.65,82.67,39429.0,82.5855,82.6354,82.5056,82.5256,39429.0
2022-10-31 14:25:00,82.67,82.83,82.67,82.72,45233.0,82.5256,82.6853,82.5256,82.5755,45233.0
2022-10-31 14:30:00,82.71,82.86,82.7,82.76,36618.0,82.5655,82.7152,82.5555,82.6154,36618.0
2022-10-31 14:35:00,82.75,82.98,82.74,82.96,73642.0,82.6054,82.835,82.5954,82.8151,73642.0
2022-10-31 14:40:00,82.96,82.96,82.82,82.89,50786.0,82.8151,82.8151,82.6753,82.7452,50786.0
2022-10-31 14:45:00,82.9,82.94,82.72,82.77,56889.0,82.7552,82.7951,82.5755,82.6254,56889.0
2022-10-31 14:50:00,82.78,82.82,82.72,82.74,39340.0,82.6354,82.6753,82.5755,82.5954,39340.0
2022-10-31 14:55:00,82.74,82.79,82.48,82.58,54592.0,82.5954,82.6454,82.3359,82.4357,54592.0
2022-10-31 15:00:00,82.58,82.59,82.23,82.23,55350.0,82.4357,82.4457,82.0863,82.0863,55350.0
2022-10-31 15:05:00,82.22,82.27,81.85,81.86,144682.0,82.0764,82.1263,81.707,81.717,144682.0
2022-10-31 15:10:00,81.87,82.12,81.86,82.12,108224.0,81.727,81.9765,81.717,81.9765,108224.0
2022-10-31 15:15:00,82.12,82.36,82.12,82.34,109071.0,81.9765,82.2161,81.9765,82.1961,109071.0
2022-10-31 15:20:00,82.34,82.47,82.29,82.38,92716.0,82.1961,82.3259,82.1462,82.2361,92716.0
2022-10-31 15:25:00,82.38,82.46,82.33,82.39,83681.0,82.2361,82.3159,82.1862,82.2461,83681.0
2022-10-31 15:30:00,82.38,82.62,82.33,82.62,113482.0,82.2361,82.4757,82.1862,82.4757,113482.0
2022-10-31 15:35:00,82.62,82.67,82.52,82.61,86982.0,82.4757,82.5256,82.3758,82.4657,86982.0
2022-10-31 15:40:00,82.61,82.76,82.59,82.67,170270.0,82.4657,82.6154,82.4457,82.5256,170270.0
2022-10-31 15:45:00,82.67,82.75,82.57,82.66,181243.0,82.5256,82.6054,82.4257,82.5156,181243.0
2022-10-31 15:50:00,82.66,82.73,82.09,82.13,286472.0,82.5156,82.5855,81.9466,81.9865,286472.0
2022-10-31 15:55:00,82.12,82.28,82.07,82.17,675309.0,81.9765,82.1362,81.9266,82.0264,675309.0
2022-11-01 09:30:00,83.0,83.65,82.71,83.22,634006.0,82.855,83.5039,82.5655,83.0746,634006.0
2022-11-01 09:35:00,83.2,83.6,83.03,83.6,294603.0,83.0546,83.4539,82.8849,83.4539,294603.0
2022-11-01 09:40:00,83.61,83.65,83.24,83.48,275513.0,83.4639,83.5039,83.0946,83.3342,275513.0
2022-11-01 09:45:00,83.5,83.5,82.94,83.37,271760.0,83.3541,83.3541,82.7951,83.2243,271760.0
2022-11-01 09:50:00,83.37,84.02,83.25,83.9,429930.0,83.2243,83.8732,83.1046,83.7534,429930.0
2022-11-01 09:55:00,83.92,84.16,83.8,84.03,243905.0,83.7734,84.013,83.6536,83.8832,243905.0
2022-11-01 10:00:00,84.06,84.1,83.35,83.37,237862.0,83.9131,83.9531,83.2044,83.2243,237862.0
2022-11-01 10:05:00,83.39,83.63,83.11,83.14,226489.0,83.2443,83.4839,82.9648,82.9947,226489.0
2022-11-01 10:10:00,83.11,83.6,83.01,83.38,167975.0,82.9648,83.4539,82.865,83.2343,167975.0
2022-11-01 10:15:00,83.37,83.6,83.27,83.46,108651.0,83.2243,83.4539,83.1245,83.3142,108651.0
2022-11-01 10:20:00,83.48,83.99,83.31,83.71,206785.0,83.3342,83.8433,83.1644,83.5638,206785.0
2022-11-01 10:25:00,83.69,83.7,83.37,83.61,99577.0,83.5438,83.5538,83.2243,83.4639,99577.0
2022-11-01 10:30:00,83.66,83.81,83.32,83.77,111307.0,83.5138,83.6636,83.1744,83.6236,111307.0
2022-11-01 10:35:00,83.76,83.8,83.35,83.39,81100.0,83.6137,83.6536,83.2044,83.2443,81100.0
2022-11-01 10:40:00,83.38,83.39,82.76,82.84,206574.0,83.2343,83.2443,82.6154,82.6953,206574.0
2022-11-01 10:45:00,82.89,83.13,82.8,83.04,54257.0,82.7452,82.9848,82.6553,82.8949,54257.0
2022-11-01 10:50:00,83.0,83.13,82.83,82.97,44112.0,82.855,82.9848,82.6853,82.825,44112.0
2022-11-01 10:55:00,82.96,83.0,82.56,82.76,61222.0,82.8151,82.855,82.4158,82.6154,61222.0
2022-11-01 11:00:00,82.77,82.98,82.67,82.78,57336.0,82.6254,82.835,82.5256,82.6354,57336.0
2022-11-01 11:05:00,82.76,82.83,82.61,82.78,41415.0,82.6154,82.6853,82.4657,82.6354,41415.0
2022-11-01 11:10:00,82.81,82.96,82.74,82.93,57772.0,82.6653,82.8151,82.5954,82.7851,57772.0
2022-11-01 11:15:00,82.94,82.94,82.65,82.65,70010.0,82.7951,82.7951,82.5056,82.5056,70010.0
2022-11-01 11:20:00,82.65,82.85,82.55,82.59,69902.0,82.5056,82.7053,82.4058,82.4457,69902.0
2022-11-01 11:25:00,82.61,82.94,82.53,82.92,69346.0,82.4657,82.7951,82.3858,82.7751,69346.0
2022-11-01 11:30:00,82.94,83.14,82.91,83.14,104126.0,82.7951,82.9947,82.7651,82.9947,104126.0
2022-11-01 11:35:00,83.14,83.19,82.49,82.57,113673.0,82.9947,83.0447,82.3459,82.4257,113673.0
2022-11-01 11:40:00,82.57,82.68,82.46,82.56,84515.0,82.4257,82.5355,82.3159,82.4158,84515.0
2022-11-01 11:45:00,82.52,82.88,82.5,82.77,48074.0,82.3758,82.7352,82.3559,82.6254,48074.0
2022-11-01 11:50:00,82.79,82.96,82.78,82.93,52343.0,82.6454,82.8151,82.6354,82.7851,52343.0
2022-11-01 11:55:00,82.94,82.99,82.79,82.92,38783.0,82.7951,82.845,82.6454,82.7751,38783.0
2022-11-01 12:00:00,82.92,83.05,82.83,82.94,52949.0,82.7751,82.9049,82.6853,82.7951,52949.0
2022-11-01 12:05:00,82.97,83.31,82.91,82.94,77598.0,82.825,83.1644,82.7651,82.7951,77598.0
2022-11-01 12:10:00,82.93,83.08,82.69,82.78,47265.0,82.7851,82.9349,82.5455,82.6354,47265.0
2022-11-01 12:15:00,82.78,82.9,82.69,82.84,25470.0,82.6354,82.7552,82.5455,82.6953,25470.0
2022-11-01 12:20:00,82.84,82.96,82.72,82.81,46030.0,82.6953,82.8151,82.5755,82.6653,46030.0
2022-11-01 12:25:00,82.84,82.98,82.81,82.94,39784.0,82.6953,82.835,82.6653,82.7951,39784.0
2022-11-01 12:30:00,82.96,83.19,82.96,83.13,33188.0,82.8151,83.0447,82.8151,82.9848,33188.0
2022-11-01 12:35:00,83.15,83.19,82.99,83.11,39029.0,83.0047,83.0447,82.845,82.9648,39029.0
2022-11-01 12:40:00,83.12,83.18,83.0,83.13,46331.0,82.9748,83.0347,82.855,82.9848,46331.0
2022-11-01 12:45:00,83.13,83.22,83.06,83.14,29549.0,82.9848,83.0746,82.9149,82.9947,29549.0
2022-11-01 12:50:00,83.14,83.17,83.05,83.12,55535.0,82.9947,83.0247,82.9049,82.9748,55535.0
2022-11-01 12:55:00,83.13,83.2,83.05,83.18,43280.0,82.9848,83.0546,82.9049,83.0347,43280.0
2022-11-01 13:00:00,83.19,83.25,83.08,83.22,27864.0,83.0447,83.1046,82.9349,83.0746,27864.0
2022-11-01 13:05:00,83.24,83.41,83.23,83.34,40690.0,83.0946,83.2643,83.0846,83.1944,40690.0
2022-11-01 13:10:00,83.34,83.64,83.32,83.6,98982.0,83.1944,83.4939,83.1744,83.4539,98982.0
2022-11-01 13:15:00,83.6,83.72,83.57,83.69,65999.0,83.4539,83.5737,83.424,83.5438,65999.0
2022-11-01 13:20:00,83.69,83.77,83.61,83.62,65773.0,83.5438,83.6236,83.4639,83.4739,65773.0
2022-11-01 13:25:00,83.6,83.74,83.57,83.61,108233.0,83.4539,83.5937,83.424,83.4639,108233.0
2022-11-01 13:30:00,83.61,83.65,83.47,83.47,115751.0,83.4639,83.5039,83.3242,83.3242,115751.0
2022-11-01 13:35:00,83.47,83.54,83.27,83.3,62411.0,83.3242,83.394,83.1245,83.1545,62411.0
2022-11-01 13:40:00,83.3,83.33,83.14,83.15,83516.0,83.1545,83.1844,82.9947,83.0047,83516.0
2022-11-01 13:45:00,83.14,83.26,83.08,83.26,46434.0,82.9947,83.1145,82.9349,83.1145,46434.0
2022-11-01 13:50:00,83.26,83.34,83.13,83.15,47780.0,83.1145,83.1944,82.9848,83.0047,47780.0
2022-11-01 13:55:00,83.14,83.18,83.06,83.16,42933.0,82.9947,83.0347,82.9149,83.0147,42933.0
2022-11-01 14:00:00,83.17,83.29,83.17,83.24,60357.0,83.0247,83.1445,83.0247,83.0946,60357.0
2022-11-01 14:05:00,83.25,83.35,83.18,83.32,48304.0,83.1046,83.2044,83.0347,83.1744,48304.0
2022-11-01 14:10:00,83.3,83.44,83.29,83.35,34621.0,83.1545,83.2942,83.1445,83.2044,34621.0
2022-11-01 14:15:00,83.37,83.41,83.28,83.37,40990.0,83.2243,83.2643,83.1345,83.2243,40990.0
2022-11-01 14:20:00,83.37,83.41,83.26,83.27,56320.0,83.2243,83.2643,83.1145,83.1245,56320.0
2022-11-01 14:25:00,83.28,83.32,83.16,83.25,43092.0,83.1345,83.1744,83.0147,83.1046,43092.0
2022-11-01 14:30:00,83.25,83.27,83.0,83.08,54528.0,83.1046,83.1245,82.855,82.9349,54528.0
2022-11-01 14:35:00,83.09,83.2,83.07,83.19,42492.0,82.9448,83.0546,82.9249,83.0447,42492.0
2022-11-01 14:40:00,83.19,83.27,83.12,83.25,51212.0,83.0447,83.1245,82.9748,83.1046,51212.0
2022-11-01 14:45:00,83.26,83.33,83.12,83.14,38456.0,83.1145,83.1844,82.9748,82.9947,38456.0
2022-11-01 14:50:00,83.13,83.23,83.09,83.09,31447.0,82.9848,83.0846,82.9448,82.9448,31447.0
2022-11-01 14:55:00,83.09,83.29,83.09,83.24,41595.0,82.9448,83.1445,82.9448,83.0946,41595.0
2022-11-01 15:00:00,83.23,83.23,83.06,83.08,43890.0,83.0846,83.0846,82.9149,82.9349,43890.0
2022-11-01 15:05:00,83.1,83.22,83.08,83.12,41632.0,82.9548,83.0746,82.9349,82.9748,41632.0
2022-11-01 15:10:00,83.12,83.12,82.93,83.05,53319.0,82.9748,82.9748,82.7851,82.9049,53319.0
2022-11-01 15:15:00,83.04,83.07,82.94,83.0,43966.0,82.8949,82.9249,82.7951,82.855,43966.0
2022-11-01 15:20:00,82.99,83.12,82.97,82.99,41311.0,82.845,82.9748,82.825,82.845,41311.0
2022-11-01 15:25:00,83.01,83.01,82.76,82.8,59502.0,82.865,82.865,82.6154,82.6553,59502.0
2022-11-01 15:30:00,82.81,82.84,82.64,82.73,75824.0,82.6653,82.6953,82.4956,82.5855,75824.0
2022-11-01 15:35:00,82.72,82.84,82.63,82.63,93301.0,82.5755,82.6953,82.4856,82.4856,93301.0
2022-11-01 15:40:00,82.63,82.8,82.58,82.78,132403.0,82.4856,82.6553,82.4357,82.6354,132403.0
2022-11-01 15:45:00,82.77,82.98,82.71,82.97,174603.0,82.6254,82.835,82.5655,82.825,174603.0
2022-11-01 15:50:00,82.97,83.08,82.9,82.92,148674.0,82.825,82.9349,82.7552,82.7751,148674.0
2022-11-01 15:55:00,82.9,82.95,82.82,82.82,548354.0,82.7552,82.8051,82.6753,82.6753,548354.0
2022-11-02 09:30:00,82.7,83.08,82.04,82.04,210399.0,82.5555,82.9349,81.8967,81.8967,210399.0
2022-11-02 09:35:00,82.03,82.32,81.82,81.94,164969.0,81.8867,82.1762,81.6771,81.7968,164969.0
2022-11-02 09:40:00,81.93,82.37,81.54,81.55,199575.0,81.7869,82.2261,81.3975,81.4075,199575.0
2022-11-02 09:45:00,81.57,81.92,81.41,81.6,129678.0,81.4275,81.7769,81.2678,81.4574,129678.0
2022-11-02 09:50:00,81.59,81.82,81.46,81.69,111751.0,81.4475,81.6771,81.3177,81.5473,111751.0
2022-11-02 09:55:00,81.69,81.9,81.47,81.78,159784.0,81.5473,81.7569,81.3277,81.6371,159784.0
2022-11-02 10:00:00,81.77,82.29,81.76,82.23,130354.0,81.6271,82.1462,81.6172,82.0863,130354.0
2022-11-02 10:05:00,82.21,82.37,82.15,82.35,100549.0,82.0664,82.2261,82.0065,82.2061,100549.0
2022-11-02 10:10:00,82.35,82.49,82.25,82.25,78193.0,82.2061,82.3459,82.1063,82.1063,78193.0
2022-11-02 10:15:00,82.26,82.3,81.96,82.3,65969.0,82.1163,82.1562,81.8168,82.1562,65969.0
2022-11-02 10:20:00,82.28,82.8,82.28,82.74,74954.0,82.1362,82.6553,82.1362,82.5954,74954.0
2022-11-02 10:25:00,82.74,82.88,82.55,82.66,97562.0,82.5954,82.7352,82.4058,82.5156,97562.0
2022-11-02 10:30:00,82.7,82.77,82.56,82.75,48088.0,82.5555,82.6254,82.4158,82.6054,48088.0
2022-11-02 10:35:00,82.76,82.85,82.57,82.71,59142.0,82.6154,82.7053,82.4257,82.5655,59142.0
2022-11-02 10:40:00,82.75,82.84,82.66,82.75,34938.0,82.6054,82.6953,82.5156,82.6054,34938.0
2022-11-02 10:45:00,82.72,82.93,82.69,82.9,53265.0,82.5755,82.7851,82.5455,82.7552,53265.0
2022-11-02 10:50:00,82.89,82.93,82.72,82.85,72104.0,82.7452,82.7851,82.5755,82.7053,72104.0
2022-11-02 10:55:00,82.86,82.94,82.81,82.84,44233.0,82.7152,82.7951,82.6653,82.6953,44233.0
2022-11-02 11:00:00,82.87,82.94,82.72,82.74,52728.0,82.7252,82.7951,82.5755,82.5954,52728.0
2022-11-02 11:05:00,82.74,82.74,82.43,82.53,85542.0,82.5954,82.5954,82.286,82.3858,85542.0
2022-11-02 11:10:00,82.52,82.53,82.39,82.49,35972.0,82.3758,82.3858,82.2461,82.3459,35972.0
2022-11-02 11:15:00,82.48,82.53,82.27,82.5,77883.0,82.3359,82.3858,82.1263,82.3559,77883.0
2022-11-02 11:20:00,82.5,82.53,82.36,82.36,34189.0,82.3559,82.3858,82.2161,82.2161,34189.0
2022-11-02 11:25:00,82.37,82.45,82.31,82.37,38937.0,82.2261,82.306,82.1662,82.2261,38937.0
2022-11-02 11:30:00,82.38,82.7,82.32,82.68,50477.0,82.2361,82.5555,82.1762,82.5355,50477.0
2022-11-02 11:35:00,82.7,82.76,82.58,82.64,36526.0,82.5555,82.6154,82.4357,82.4956,36526.0
2022-11-02 11:40:00,82.62,82.73,82.56,82.65,29835.0,82.4757,82.5855,82.4158,82.5056,29835.0
2022-11-02 11:45:00,82.63,82.67,82.56,82.6,23817.0,82.4856,82.5256,82.4158,82.4557,23817.0
2022-11-02 11:50:00,82.61,82.76,82.59,82.73,22110.0,82.4657,82.6154,82.4457,82.5855,22110.0
2022-11-02 11:55:00,82.73,82.77,82.59,82.62,25225.0,82.5855,82.6254,82.4457,82.4757,25225.0
2022-11-02 12:00:00,82.59,82.75,82.58,82.74,17220.0,82.4457,82.6054,82.4357,82.5954,17220.0
2022-11-02 12:05:00,82.74,82.76,82.63,82.7,26640.0,82.5954,82.6154,82.4856,82.5555,26640.0
2022-11-02 12:10:00,82.67,82.76,82.64,82.67,59165.0,82.5256,82.6154,82.4956,82.5256,59165.0
2022-11-02 12:15:00,82.65,82.71,82.6,82.66,20966.0,82.5056,82.5655,82.4557,82.5156,20966.0
2022-11-02 12:20:00,82.66,82.74,82.58,82.59,26806.0,82.5156,82.5954,82.4357,82.4457,26806.0
2022-11-02 12:25:00,82.59,82.61,82.43,82.43,33347.0,82.4457,82.4657,82.286,82.286,33347.0
2022-11-02 12:30:00,82.42,82.52,82.41,82.41,16973.0,82.276,82.3758,82.266,82.266,16973.0
2022-11-02 12:35:00,82.4,82.42,82.15,82.19,29080.0,82.256,82.276,82.0065,82.0464,29080.0
2022-11-02 12:40:00,82.17,82.52,82.14,82.49,63917.0,82.0264,82.3758,81.9965,82.3459,63917.0
2022-11-02 12:45:00,82.5,82.7,82.49,82.7,45432.0,82.3559,82.5555,82.3459,82.5555,45432.0
2022-11-02 12:50:00,82.69,82.76,82.63,82.69,28018.0,82.5455,82.6154,82.4856,82.5455,28018.0
2022-11-02 12:55:00,82.68,82.78,82.64,82.64,61948.0,82.5355,82.6354,82.4956,82.4956,61948.0
2022-11-02 13:00:00,82.65,82.7,82.52,82.57,25259.0,82.5056,82.5555,82.3758,82.4257,25259.0
2022-11-02 13:05:00,82.57,82.6,82.42,82.57,43117.0,82.4257,82.4557,82.276,82.4257,43117.0
2022-11-02 13:10:00,82.58,82.71,82.54,82.54,28255.0,82.4357,82.5655,82.3958,82.3958,28255.0
2022-11-02 13:15:00,82.54,82.7,82.54,82.68,27180.0,82.3958,82.5555,82.3958,82.5355,27180.0
2022-11-02 13:20:00,82.66,82.7,82.61,82.63,20395.0,82.5156,82.5555,82.4657,82.4856,20395.0
2022-11-02 13:25:00,82.63,82.66,82.55,82.6,34493.0,82.4856,82.5156,82.4058,82.4557,34493.0
2022-11-02 13:30:00,82.61,82.64,82.55,82.56,24644.0,82.4657,82.4956,82.4058,82.4158,24644.0
2022-11-02 13:35:00,82.55,82.59,82.44,82.58,36699.0,82.4058,82.4457,82.296,82.4357,36699.0
2022-11-02 13:40:00,82.59,82.77,82.59,82.63,29021.0,82.4457,82.6254,82.4457,82.4856,29021.0
2022-11-02 13:45:00,82.63,82.9,82.62,82.81,48100.0,82.4856,82.7552,82.4757,82.6653,48100.0
2022-11-02 13:50:00,82.82,82.93,82.8,82.88,35876.0,82.6753,82.7851,82.6553,82.7352,35876.0
2022-11-02 13:55:00,82.88,82.89,82.8,82.87,58898.0,82.7352,82.7452,82.6553,82.7252,58898.0
2022-11-02 14:00:00,82.86,84.14,82.81,84.02,340305.0,82.7152,83.993,82.6653,83.8732,340305.0
2022-11-02 14:05:00,84.05,84.53,83.92,84.49,403971.0,83.9032,84.3823,83.7734,84.3424,403971.0
2022-11-02 14:10:00,84.49,84.76,84.19,84.6,403187.0,84.3424,84.6119,84.0429,84.4522,403187.0
2022-11-02 14:15:00,84.64,84.74,84.13,84.31,302255.0,84.4921,84.592,83.983,84.1627,302255.0
2022-11-02 14:20:00,84.28,84.77,84.19,84.77,222443.0,84.1328,84.6219,84.0429,84.6219,222443.0
2022-11-02 14:25:00,84.77,85.01,84.58,85.0,270859.0,84.6219,84.8615,84.4322,84.8515,270859.0
2022-11-02 14:30:00,85.02,85.08,84.24,84.48,169970.0,84.8715,84.9314,84.0928,84.3324,169970.0
2022-11-02 14:35:00,84.44,84.86,83.23,83.54,595599.0,84.2925,84.7117,83.0846,83.394,595599.0
2022-11-02 14:40:00,83.54,84.36,83.21,84.02,443805.0,83.394,84.2126,83.0646,83.8732,443805.0
2022-11-02 14:45:00,84.04,84.24,83.44,83.54,218177.0,83.8932,84.0928,83.2942,83.394,218177.0
2022-11-02 14:50:00,83.55,83.64,82.35,82.54,369264.0,83.404,83.4939,82.2061,82.3958,369264.0
2022-11-02 14:55:00,82.53,82.8,82.37,82.63,218201.0,82.3858,82.6553,82.2261,82.4856,218201.0
2022-11-02 15:00:00,82.59,83.03,82.52,82.81,156209.0,82.4457,82.8849,82.3758,82.6653,156209.0
2022-11-02 15:05:00,82.8,83.55,82.71,83.5,153418.0,82.6553,83.404,82.5655,83.3541,153418.0
2022-11-02 15:10:00,83.48,83.49,82.99,83.01,121267.0,83.3342,83.3441,82.845,82.865,121267.0
2022-11-02 15:15:00,83.0,83.0,82.23,82.23,165251.0,82.855,82.855,82.0863,82.0863,165251.0
2022-11-02 15:20:00,82.22,82.22,81.65,81.7,181519.0,82.0764,82.0764,81.5073,81.5573,181519.0
2022-11-02 15:25:00,81.71,81.72,81.28,81.57,434108.0,81.5672,81.5772,81.138,81.4275,434108.0
2022-11-02 15:30:00,81.56,81.69,81.38,81.47,252036.0,81.4175,81.5473,81.2378,81.3277,252036.0
2022-11-02 15:35:00,81.47,81.87,81.33,81.68,268885.0,81.3277,81.727,81.1879,81.5373,268885.0
2022-11-02 15:40:00,81.67,81.79,81.51,81.74,322838.0,81.5273,81.6471,81.3676,81.5972,322838.0
2022-11-02 15:45:00,81.73,81.73,81.47,81.65,257674.0,81.5872,81.5872,81.3277,81.5073,257674.0
2022-11-02 15:50:00,81.66,81.67,81.34,81.43,289444.0,81.5173,81.5273,81.1979,81.2877,289444.0
2022-11-02 15:55:00,81.4,81.45,81.11,81.19,437928.0,81.2578,81.3077,80.9683,81.0482,437928.0
2022-11-03 09:30:00,80.04,80.33,79.46,80.1,333070.0,79.9002,80.1897,79.3212,79.9601,333070.0
2022-11-03 09:35:00,80.1,80.71,79.98,80.54,231237.0,79.9601,80.569,79.8403,80.3993,231237.0
2022-11-03 09:40:00,80.53,80.64,80.25,80.54,174044.0,80.3893,80.4991,80.1098,80.3993,174044.0
2022-11-03 09:45:00,80.52,80.71,80.11,80.5,202597.0,80.3793,80.569,79.97,80.3594,202597.0
2022-11-03 09:50:00,80.48,80.57,80.21,80.22,114183.0,80.3394,80.4292,80.0699,80.0798,114183.0
2022-11-03 09:55:00,80.27,80.38,80.03,80.24,64058.0,80.1298,80.2396,79.8902,80.0998,64058.0
2022-11-03 10:00:00,80.26,80.96,80.06,80.89,138524.0,80.1198,80.8186,79.9201,80.7487,138524.0
2022-11-03 10:05:00,80.89,80.92,80.58,80.66,141560.0,80.7487,80.7786,80.4392,80.5191,141560.0
2022-11-03 10:10:00,80.68,80.98,80.6,80.98,103155.0,80.539,80.8385,80.4592,80.8385,103155.0
2022-11-03 10:15:00,81.0,81.04,80.54,80.92,155755.0,80.8585,80.8984,80.3993,80.7786,155755.0
2022-11-03 10:20:00,80.91,81.42,80.85,81.38,86508.0,80.7686,81.2778,80.7087,81.2378,86508.0
2022-11-03 10:25:00,81.37,81.84,81.33,81.79,160939.0,81.2278,81.697,81.1879,81.6471,160939.0
2022-11-03 10:30:00,81.79,81.82,81.46,81.73,153461.0,81.6471,81.6771,81.3177,81.5872,153461.0
2022-11-03 10:35:00,81.74,81.98,81.58,81.93,152408.0,81.5972,81.8368,81.4375,81.7869,152408.0
2022-11-03 10:40:00,81.92,82.24,81.85,82.11,135655.0,81.7769,82.0963,81.707,81.9665,135655.0
2022-11-03 10:45:00,82.12,82.33,82.07,82.18,154557.0,81.9765,82.1862,81.9266,82.0364,154557.0
2022-11-03 10:50:00,82.16,82.16,81.9,81.97,188173.0,82.0165,82.0165,81.7569,81.8268,188173.0
2022-11-03 10:55:00,81.97,82.06,81.86,82.01,70348.0,81.8268,81.9166,81.717,81.8667,70348.0
2022-11-03 11:00:00,82.03,82.03,81.64,81.74,42648.0,81.8867,81.8867,81.4974,81.5972,42648.0
2022-11-03 11:05:00,81.75,81.77,81.36,81.41,152620.0,81.6072,81.6271,81.2179,81.2678,152620.0
2022-11-03 11:10:00,81.4,81.61,81.1,81.1,117870.0,81.2578,81.4674,80.9583,80.9583,117870.0
2022-11-03 11:15:00,81.1,81.21,80.96,81.11,60895.0,80.9583,81.0681,80.8186,80.9683,60895.0
2022-11-03 11:20:00,81.12,81.27,81.0,81.02,55894.0,80.9783,81.128,80.8585,80.8784,55894.0
2022-11-03 11:25:00,81.0,81.1,80.76,80.82,79493.0,80.8585,80.9583,80.6189,80.6788,79493.0
2022-11-03 11:30:00,80.79,80.93,80.66,80.77,91231.0,80.6489,80.7886,80.5191,80.6289,91231.0
2022-11-03 11:35:00,80.75,81.2,80.75,81.19,56098.0,80.6089,81.0581,80.6089,81.0482,56098.0
2022-11-03 11:40:00,81.15,81.19,80.98,81.06,50265.0,81.0082,81.0482,80.8385,80.9184,50265.0
2022-11-03 11:45:00,81.06,81.27,80.89,80.91,64069.0,80.9184,81.128,80.7487,80.7686,64069.0
2022-11-03 11:50:00,80.9,80.95,80.76,80.76,51043.0,80.7587,80.8086,80.6189,80.6189,51043.0
2022-11-03 11:55:00,80.76,80.8,80.63,80.66,63087.0,80.6189,80.6588,80.4891,80.5191,63087.0
2022-11-03 12:00:00,80.67,80.94,80.6,80.92,98500.0,80.5291,80.7986,80.4592,80.7786,98500.0
2022-11-03 12:05:00,80.93,80.97,80.78,80.84,51019.0,80.7886,80.8285,80.6389,80.6988,51019.0
2022-11-03 12:10:00,80.85,81.09,80.77,81.05,92164.0,80.7087,80.9483,80.6289,80.9084,92164.0
2022-11-03 12:15:00,81.04,81.28,81.02,81.17,96943.0,80.8984,81.138,80.8784,81.0282,96943.0
2022-11-03 12:20:00,81.16,81.21,81.03,81.07,51693.0,81.0182,81.0681,80.8884,80.9284,51693.0
2022-11-03 12:25:00,81.07,81.29,80.99,81.2,73382.0,80.9284,81.148,80.8485,81.0581,73382.0
2022-11-03 12:30:00,81.18,81.22,81.06,81.13,48885.0,81.0382,81.0781,80.9184,80.9883,48885.0
2022-11-03 12:35:00,81.11,81.11,80.93,81.01,35224.0,80.9683,80.9683,80.7886,80.8685,35224.0
2022-11-03 12:40:00,81.02,81.31,80.97,81.31,42304.0,80.8784,81.1679,80.8285,81.1679,42304.0
2022-11-03 12:45:00,81.27,81.35,81.22,81.26,38065.0,81.128,81.2079,81.0781,81.118,38065.0
2022-11-03 12:50:00,81.27,81.29,81.13,81.2,72868.0,81.128,81.148,80.9883,81.0581,72868.0
2022-11-03 12:55:00,81.18,81.28,81.11,81.12,35819.0,81.0382,81.138,80.9683,80.9783,35819.0
2022-11-03 13:00:00,81.11,81.15,80.87,80.96,80877.0,80.9683,81.0082,80.7287,80.8186,80877.0
2022-11-03 13:05:00,80.94,81.06,80.85,81.01,57257.0,80.7986,80.9184,80.7087,80.8685,57257.0
2022-11-03 13:10:00,80.99,81.02,80.86,81.0,72406.0,80.8485,80.8784,80.7187,80.8585,72406.0
2022-11-03 13:15:00,81.0,81.14,80.89,80.9,64935.0,80.8585,80.9982,80.7487,80.7587,64935.0
2022-11-03 13:20:00,80.9,80.97,80.73,80.82,37524.0,80.7587,80.8285,80.589,80.6788,37524.0
2022-11-03 13:25:00,80.82,80.91,80.79,80.87,27284.0,80.6788,80.7686,80.6489,80.7287,27284.0
2022-11-03 13:30:00,80.87,80.92,80.69,80.74,52324.0,80.7287,80.7786,80.549,80.5989,52324.0
2022-11-03 13:35:00,80.74,80.82,80.65,80.82,27949.0,80.5989,80.6788,80.5091,80.6788,27949.0
2022-11-03 13:40:00,80.84,80.86,80.64,80.68,32576.0,80.6988,80.7187,80.4991,80.539,32576.0
2022-11-03 13:45:00,80.67,80.82,80.64,80.8,21934.0,80.5291,80.6788,80.4991,80.6588,21934.0
2022-11-03 13:50:00,80.78,80.88,80.73,80.81,29391.0,80.6389,80.7387,80.589,80.6688,29391.0
2022-11-03 13:55:00,80.79,80.84,80.63,80.65,77062.0,80.6489,80.6988,80.4891,80.5091,77062.0
2022-11-03 14:00:00,80.64,80.72,80.61,80.7,37818.0,80.4991,80.579,80.4692,80.559,37818.0
2022-11-03 14:05:00,80.71,80.89,80.71,80.78,39283.0,80.569,80.7487,80.569,80.6389,39283.0
2022-11-03 14:10:00,80.79,80.95,80.79,80.95,36374.0,80.6489,80.8086,80.6489,80.8086,36374.0
2022-11-03 14:15:00,80.95,80.98,80.73,80.86,24987.0,80.8086,80.8385,80.589,80.7187,24987.0
2022-11-03 14:20:00,80.86,81.09,80.86,81.09,51804.0,80.7187,80.9483,80.7187,80.9483,51804.0
2022-11-03 14:25:00,81.08,81.1,80.95,80.99,40458.0,80.9383,80.9583,80.8086,80.8485,40458.0
2022-11-03 14:30:00,80.99,81.07,80.92,80.94,33039.0,80.8485,80.9284,80.7786,80.7986,33039.0
2022-11-03 14:35:00,80.95,80.98,80.78,80.82,27955.0,80.8086,80.8385,80.6389,80.6788,27955.0
2022-11-03 14:40:00,80.82,80.92,80.82,80.84,32947.0,80.6788,80.7786,80.6788,80.6988,32947.0
2022-11-03 14:45:00,80.83,80.94,80.79,80.93,24174.0,80.6888,80.7986,80.6489,80.7886,24174.0
2022-11-03 14:50:00,80.94,81.02,80.88,80.88,49954.0,80.7986,80.8784,80.7387,80.7387,49954.0
2022-11-03 14:55:00,80.89,81.06,80.83,81.06,69367.0,80.7487,80.9184,80.6888,80.9184,69367.0
2022-11-03 15:00:00,81.03,81.05,80.87,80.91,39605.0,80.8884,80.9084,80.7287,80.7686,39605.0
2022-11-03 15:05:00,80.92,80.98,80.79,80.84,44877.0,80.7786,80.8385,80.6489,80.6988,44877.0
2022-11-03 15:10:00,80.83,80.97,80.82,80.92,94955.0,80.6888,80.8285,80.6788,80.7786,94955.0
2022-11-03 15:15:00,80.94,81.02,80.8,80.88,38642.0,80.7986,80.8784,80.6588,80.7387,38642.0
2022-11-03 15:20:00,80.87,81.12,80.87,81.12,237920.0,80.7287,80.9783,80.7287,80.9783,237920.0
2022-11-03 15:25:00,81.12,81.18,81.03,81.17,109229.0,80.9783,81.0382,80.8884,81.0282,109229.0
2022-11-03 15:30:00,81.17,81.24,81.09,81.12,126843.0,81.0282,81.0981,80.9483,80.9783,126843.0
2022-11-03 15:35:00,81.12,81.23,81.01,81.12,119251.0,80.9783,81.0881,80.8685,80.9783,119251.0
2022-11-03 15:40:00,81.12,81.21,81.07,81.13,128805.0,80.9783,81.0681,80.9284,80.9883,128805.0
2022-11-03 15:45:00,81.13,81.14,80.95,81.04,111737.0,80.9883,80.9982,80.8086,80.8984,111737.0
2022-11-03 15:50:00,81.03,81.06,80.78,80.84,276287.0,80.8884,80.9184,80.6389,80.6988,276287.0
2022-11-03 15:55:00,80.84,80.87,80.62,80.63,523685.0,80.6988,80.7287,80.4791,80.4891,523685.0
2022-11-04 09:30:00,81.74,82.0,80.53,80.54,455975.0,81.5972,81.8567,80.3893,80.3993,455975.0
2022-11-04 09:35:00,80.56,80.88,80.18,80.39,389282.0,80.4193,80.7387,80.0399,80.2496,389282.0
2022-11-04 09:40:00,80.37,80.37,79.59,79.61,285600.0,80.2296,80.2296,79.4509,79.4709,285600.0
2022-11-04 09:45:00,79.6,80.2,79.53,79.64,259133.0,79.4609,80.0599,79.3911,79.5009,259133.0
2022-11-04 09:50:00,79.61,80.0,79.55,79.81,339915.0,79.4709,79.8602,79.411,79.6706,339915.0
2022-11-04 09:55:00,79.8,79.95,79.54,79.78,220291.0,79.6606,79.8103,79.401,79.6406,220291.0
2022-11-04 10:00:00,79.78,79.91,79.29,79.32,214848.0,79.6406,79.7704,79.1515,79.1814,214848.0
2022-11-04 10:05:00,79.32,79.52,79.05,79.49,522215.0,79.1814,79.3811,78.9119,79.3511,522215.0
2022-11-04 10:10:00,79.48,79.55,79.24,79.51,271277.0,79.3411,79.411,79.1016,79.3711,271277.0
2022-11-04 10:15:00,79.53,80.15,79.51,80.08,306538.0,79.3911,80.01,79.3711,79.9401,306538.0
2022-11-04 10:20:00,80.1,80.28,79.97,80.12,142426.0,79.9601,80.1397,79.8303,79.98,142426.0
2022-11-04 10:25:00,80.13,80.71,80.08,80.55,149809.0,79.99,80.569,79.9401,80.4093,149809.0
2022-11-04 10:30:00,80.56,80.85,80.46,80.77,128771.0,80.4193,80.7087,80.3194,80.6289,128771.0
2022-11-04 10:35:00,80.79,80.97,80.54,80.54,102094.0,80.6489,80.8285,80.3993,80.3993,102094.0
2022-11-04 10:40:00,80.55,81.03,80.55,80.81,252438.0,80.4093,80.8884,80.4093,80.6688,252438.0
2022-11-04 10:45:00,80.82,81.02,80.77,80.99,70121.0,80.6788,80.8784,80.6289,80.8485,70121.0
2022-11-04 10:50:00,80.98,81.02,80.63,80.8,130988.0,80.8385,80.8784,80.4891,80.6588,130988.0
2022-11-04 10:55:00,80.81,80.86,80.48,80.63,44106.0,80.6688,80.7187,80.3394,80.4891,44106.0
2022-11-04 11:00:00,80.68,80.92,80.63,80.87,46333.0,80.539,80.7786,80.4891,80.7287,46333.0
2022-11-04 11:05:00,80.9,80.9,80.48,80.58,40184.0,80.7587,80.7587,80.3394,80.4392,40184.0
2022-11-04 11:10:00,80.63,80.79,80.55,80.7,55999.0,80.4891,80.6489,80.4093,80.559,55999.0
2022-11-04 11:15:00,80.7,80.94,80.58,80.58,47264.0,80.559,80.7986,80.4392,80.4392,47264.0
2022-11-04 11:20:00,80.62,80.93,80.58,80.88,41548.0,80.4791,80.7886,80.4392,80.7387,41548.0
2022-11-04 11:25:00,80.88,80.93,80.42,80.47,100655.0,80.7387,80.7886,80.2795,80.3294,100655.0
2022-11-04 11:30:00,80.48,80.61,80.36,80.38,34853.0,80.3394,80.4692,80.2196,80.2396,34853.0
2022-11-04 11:35:00,80.41,80.56,80.12,80.14,69772.0,80.2695,80.4193,79.98,80.0,69772.0
2022-11-04 11:40:00,80.14,80.16,79.72,79.76,105573.0,80.0,80.02,79.5807,79.6207,105573.0
2022-11-04 11:45:00,79.76,79.78,79.49,79.61,155924.0,79.6207,79.6406,79.3511,79.4709,155924.0
2022-11-04 11:50:00,79.61,79.61,79.13,79.22,145114.0,79.4709,79.4709,78.9918,79.0816,145114.0
2022-11-04 11:55:00,79.23,79.35,78.88,78.93,214689.0,79.0916,79.2114,78.7422,78.7921,214689.0
2022-11-04 12:00:00,78.92,79.1,78.76,78.77,139743.0,78.7821,78.9618,78.6224,78.6324,139743.0
2022-11-04 12:05:00,78.78,79.29,78.76,79.26,170096.0,78.6424,79.1515,78.6224,79.1215,170096.0
2022-11-04 12:10:00,79.25,79.33,79.0,79.33,124019.0,79.1115,79.1914,78.862,79.1914,124019.0
2022-11-04 12:15:00,79.33,79.67,79.3,79.51,112410.0,79.1914,79.5308,79.1615,79.3711,112410.0
2022-11-04 12:20:00,79.5,79.53,79.25,79.38,46911.0,79.3611,79.3911,79.1115,79.2413,46911.0
2022-11-04 12:25:00,79.38,79.95,79.36,79.86,131128.0,79.2413,79.8103,79.2214,79.7205,131128.0
2022-11-04 12:30:00,79.82,79.82,79.63,79.79,49182.0,79.6805,79.6805,79.4909,79.6506,49182.0
2022-11-04 12:35:00,79.73,79.79,79.41,79.41,98060.0,79.5907,79.6506,79.2713,79.2713,98060.0
2022-11-04 12:40:00,79.42,79.52,79.23,79.34,87431.0,79.2812,79.3811,79.0916,79.2014,87431.0
2022-11-04 12:45:00,79.34,79.39,79.07,79.08,149873.0,79.2014,79.2513,78.9319,78.9418,149873.0
2022-11-04 12:50:00,79.08,79.21,78.99,79.08,129889.0,78.9418,79.0716,78.852,78.9418,129889.0
2022-11-04 12:55:00,79.06,79.15,78.97,79.01,47138.0,78.9219,79.0117,78.832,78.872,47138.0
2022-11-04 13:00:00,79.0,79.0,78.59,78.81,185784.0,78.862,78.862,78.4527,78.6723,185784.0
2022-11-04 13:05:00,78.81,79.04,78.37,78.39,417752.0,78.6723,78.9019,78.2331,78.253,417752.0
2022-11-04 13:10:00,78.39,78.93,78.39,78.7,127155.0,78.253,78.7921,78.253,78.5625,127155.0
2022-11-04 13:15:00,78.73,78.78,78.52,78.66,80162.0,78.5925,78.6424,78.3828,78.5226,80162.0
2022-11-04 13:20:00,78.67,78.77,78.59,78.67,109210.0,78.5326,78.6324,78.4527,78.5326,109210.0
2022-11-04 13:25:00,78.69,78.76,78.55,78.62,87939.0,78.5525,78.6224,78.4128,78.4826,87939.0
2022-11-04 13:30:00,78.61,78.75,78.5,78.59,38016.0,78.4727,78.6124,78.3629,78.4527,38016.0
2022-11-04 13:35:00,78.57,78.71,78.54,78.61,53787.0,78.4327,78.5725,78.4028,78.4727,53787.0
2022-11-04 13:40:00,78.61,78.64,78.4,78.46,49940.0,78.4727,78.5026,78.263,78.3229,49940.0
2022-11-04 13:45:00,78.47,78.72,78.37,78.68,119060.0,78.3329,78.5825,78.2331,78.5425,119060.0
2022-11-04 13:50:00,78.69,78.71,78.53,78.57,99995.0,78.5525,78.5725,78.3928,78.4327,99995.0
2022-11-04 13:55:00,78.55,78.55,78.34,78.37,77622.0,78.4128,78.4128,78.2031,78.2331,77622.0
2022-11-04 14:00:00,78.36,78.46,78.25,78.26,122217.0,78.2231,78.3229,78.1133,78.1233,122217.0
2022-11-04 14:05:00,78.25,78.27,78.1,78.14,100607.0,78.1133,78.1333,77.9636,78.0035,100607.0
2022-11-04 14:10:00,78.13,78.19,78.05,78.11,88134.0,77.9935,78.0534,77.9136,77.9735,88134.0
2022-11-04 14:15:00,78.13,78.44,78.04,78.42,108065.0,77.9935,78.303,77.9037,78.283,108065.0
2022-11-04 14:20:00,78.42,78.57,78.3,78.54,98357.0,78.283,78.4327,78.1632,78.4028,98357.0
2022-11-04 14:25:00,78.53,78.71,78.45,78.69,96335.0,78.3928,78.5725,78.3129,78.5525,96335.0
2022-11-04 14:30:00,78.68,78.75,78.52,78.53,79693.0,78.5425,78.6124,78.3828,78.3928,79693.0
2022-11-04 14:35:00,78.56,78.65,78.49,78.58,59696.0,78.4227,78.5126,78.3529,78.4427,59696.0
2022-11-04 14:40:00,78.57,78.93,78.55,78.93,116165.0,78.4327,78.7921,78.4128,78.7921,116165.0
2022-11-04 14:45:00,78.92,78.99,78.61,78.66,92185.0,78.7821,78.852,78.4727,78.5226,92185.0
2022-11-04 14:50:00,78.67,78.83,78.67,78.77,42908.0,78.5326,78.6923,78.5326,78.6324,42908.0
2022-11-04 14:55:00,78.78,79.02,78.77,78.86,90983.0,78.6424,78.8819,78.6324,78.7222,90983.0
2022-11-04 15:00:00,78.86,79.03,78.83,78.91,61092.0,78.7222,78.8919,78.6923,78.7721,61092.0
2022-11-04 15:05:00,78.92,79.18,78.92,79.06,59371.0,78.7821,79.0417,78.7821,78.9219,59371.0
2022-11-04 15:10:00,79.06,79.27,79.05,79.22,58119.0,78.9219,79.1315,78.9119,79.0816,58119.0
2022-11-04 15:15:00,79.23,79.32,79.1,79.12,62329.0,79.0916,79.1814,78.9618,78.9818,62329.0
2022-11-04 15:20:00,79.11,79.11,78.86,78.92,99267.0,78.9718,78.9718,78.7222,78.7821,99267.0
2022-11-04 15:25:00,78.92,79.04,78.85,78.93,179176.0,78.7821,78.9019,78.7122,78.7921,179176.0
2022-11-04 15:30:00,78.91,79.09,78.75,79.09,97788.0,78.7721,78.9518,78.6124,78.9518,97788.0
2022-11-04 15:35:00,79.09,79.13,78.87,79.01,78260.0,78.9518,78.9918,78.7322,78.872,78260.0
2022-11-04 15:40:00,78.99,79.24,78.89,79.24,183032.0,78.852,79.1016,78.7522,79.1016,183032.0
2022-11-04 15:45:00,79.23,79.66,79.21,79.66,377092.0,79.0916,79.5208,79.0716,79.5208,377092.0
2022-11-04 15:50:00,79.66,79.68,79.22,79.48,277828.0,79.5208,79.5408,79.0816,79.3411,277828.0
2022-11-04 15:55:00,79.48,80.01,79.47,80.01,376426.0,79.3411,79.8702,79.3312,79.8702,376426.0
2022-11-07 09:30:00,80.09,80.61,79.61,80.29,299954.0,79.9501,80.4692,79.4709,80.1497,299954.0
2022-11-07 09:35:00,80.32,80.39,79.55,79.72,301385.0,80.1797,80.2496,79.411,79.5807,301385.0
2022-11-07 09:40:00,79.73,79.96,79.39,79.41,145089.0,79.5907,79.8203,79.2513,79.2713,145089.0
2022-11-07 09:45:00,79.34,79.41,78.87,78.96,116681.0,79.2014,79.2713,78.7322,78.822,116681.0
2022-11-07 09:50:00,78.93,79.43,78.92,78.94,173667.0,78.7921,79.2912,78.7821,78.8021,173667.0
2022-11-07 09:55:00,78.96,79.16,78.8,79.08,146577.0,78.822,79.0217,78.6623,78.9418,146577.0
2022-11-07 10:00:00,79.09,79.57,79.05,79.32,76588.0,78.9518,79.431,78.9119,79.1814,76588.0
2022-11-07 10:05:00,79.29,79.59,79.11,79.3,72215.0,79.1515,79.4509,78.9718,79.1615,72215.0
2022-11-07 10:10:00,79.3,79.46,79.09,79.3,43730.0,79.1615,79.3212,78.9518,79.1615,43730.0
2022-11-07 10:15:00,79.29,79.68,79.22,79.35,81816.0,79.1515,79.5408,79.0816,79.2114,81816.0
2022-11-07 10:20:00,79.34,79.36,78.95,79.14,48737.0,79.2014,79.2214,78.8121,79.0017,48737.0
2022-11-07 10:25:00,79.15,79.18,78.94,79.1,42244.0,79.0117,79.0417,78.8021,78.9618,42244.0
2022-11-07 10:30:00,79.1,79.11,78.84,79.02,58493.0,78.9618,78.9718,78.7023,78.8819,58493.0
2022-11-07 10:35:00,79.04,79.34,79.02,79.13,72917.0,78.9019,79.2014,78.8819,78.9918,72917.0
2022-11-07 10:40:00,79.14,79.46,79.09,79.44,59842.0,79.0017,79.3212,78.9518,79.3012,59842.0
2022-11-07 10:45:00,79.43,79.5,79.22,79.3,55914.0,79.2912,79.3611,79.0816,79.1615,55914.0
2022-11-07 10:50:00,79.29,79.71,79.28,79.61,81377.0,79.1515,79.5707,79.1415,79.4709,81377.0
2022-11-07 10:55:00,79.62,79.63,79.46,79.63,53214.0,79.4809,79.4909,79.3212,79.4909,53214.0
2022-11-07 11:00:00,79.64,79.7,79.45,79.62,41926.0,79.5009,79.5608,79.3112,79.4809,41926.0
2022-11-07 11:05:00,79.62,79.93,79.58,79.88,134265.0,79.4809,79.7904,79.441,79.7404,134265.0
2022-11-07 11:10:00,79.85,79.89,79.67,79.7,44888.0,79.7105,79.7504,79.5308,79.5608,44888.0
2022-11-07 11:15:00,79.71,80.0,79.7,79.9,125289.0,79.5707,79.8602,79.5608,79.7604,125289.0
2022-11-07 11:20:00,79.91,80.01,79.83,79.91,32760.0,79.7704,79.8702,79.6905,79.7704,32760.0
2022-11-07 11:25:00,79.91,80.09,79.79,80.03,48738.0,79.7704,79.9501,79.6506,79.8902,48738.0
2022-11-07 11:30:00,80.02,80.35,80.02,80.32,99272.0,79.8802,80.2096,79.8802,80.1797,99272.0
2022-11-07 11:35:00,80.34,80.37,80.07,80.07,57651.0,80.1996,80.2296,79.9301,79.9301,57651.0
2022-11-07 11:40:00,80.06,80.07,79.73,79.76,54603.0,79.9201,79.9301,79.5907,79.6207,54603.0
2022-11-07 11:45:00,79.73,80.0,79.72,79.98,44433.0,79.5907,79.8602,79.5807,79.8403,44433.0
2022-11-07 11:50:00,79.98,80.01,79.82,79.84,139092.0,79.8403,79.8702,79.6805,79.7005,139092.0
2022-11-07 11:55:00,79.84,79.87,79.54,79.54,52376.0,79.7005,79.7305,79.401,79.401,52376.0
2022-11-07 12:00:00,79.53,79.53,79.35,79.41,45053.0,79.3911,79.3911,79.2114,79.2713,45053.0
2022-11-07 12:05:00,79.39,79.6,79.34,79.48,28680.0,79.2513,79.4609,79.2014,79.3411,28680.0
2022-11-07 12:10:00,79.46,79.47,79.32,79.32,44962.0,79.3212,79.3312,79.1814,79.1814,44962.0
2022-11-07 12:15:00,79.33,79.39,79.23,79.38,59875.0,79.1914,79.2513,79.0916,79.2413,59875.0
2022-11-07 12:20:00,79.39,79.58,79.3,79.57,76331.0,79.2513,79.441,79.1615,79.431,76331.0
2022-11-07 12:25:00,79.57,79.62,79.52,79.62,76016.0,79.431,79.4809,79.3811,79.4809,76016.0
2022-11-07 12:30:00,79.63,79.67,79.57,79.65,54968.0,79.4909,79.5308,79.431,79.5108,54968.0
2022-11-07 12:35:00,79.65,79.75,79.56,79.59,92408.0,79.5108,79.6107,79.421,79.4509,92408.0
2022-11-07 12:40:00,79.6,79.65,79.44,79.44,27091.0,79.4609,79.5108,79.3012,79.3012,27091.0
2022-11-07 12:45:00,79.41,79.47,79.3,79.41,40557.0,79.2713,79.3312,79.1615,79.2713,40557.0
2022-11-07 12:50:00,79.41,79.47,79.33,79.35,77479.0,79.2713,79.3312,79.1914,79.2114,77479.0
2022-11-07 12:55:00,79.35,79.43,79.29,79.43,23486.0,79.2114,79.2912,79.1515,79.2912,23486.0
2022-11-07 13:00:00,79.42,79.63,79.42,79.61,53457.0,79.2812,79.4909,79.2812,79.4709,53457.0
2022-11-07 13:05:00,79.61,79.65,79.51,79.58,37113.0,79.4709,79.5108,79.3711,79.441,37113.0
2022-11-07 13:10:00,79.56,79.62,79.46,79.5,36840.0,79.421,79.4809,79.3212,79.3611,36840.0
2022-11-07 13:15:00,79.52,79.57,79.4,79.48,25427.0,79.3811,79.431,79.2613,79.3411,25427.0
2022-11-07 13:20:00,79.49,79.53,79.3,79.31,38922.0,79.3511,79.3911,79.1615,79.1714,38922.0
2022-11-07 13:25:00,79.32,79.32,79.1,79.21,66227.0,79.1814,79.1814,78.9618,79.0716,66227.0
2022-11-07 13:30:00,79.22,79.23,79.12,79.16,119485.0,79.0816,79.0916,78.9818,79.0217,119485.0
2022-11-07 13:35:00,79.15,79.15,78.93,78.95,96691.0,79.0117,79.0117,78.7921,78.8121,96691.0
2022-11-07 13:40:00,78.95,78.98,78.89,78.97,44039.0,78.8121,78.842,78.7522,78.832,44039.0
2022-11-07 13:45:00,78.98,79.16,78.97,79.15,41925.0,78.842,79.0217,78.832,79.0117,41925.0
2022-11-07 13:50:00,79.15,79.16,79.04,79.1,37268.0,79.0117,79.0217,78.9019,78.9618,37268.0
2022-11-07 13:55:00,79.11,79.22,79.07,79.18,32330.0,78.9718,79.0816,78.9319,79.0417,32330.0
2022-11-07 14:00:00,79.18,79.32,79.14,79.32,56921.0,79.0417,79.1814,79.0017,79.1814,56921.0
2022-11-07 14:05:00,79.31,79.38,79.28,79.38,40320.0,79.1714,79.2413,79.1415,79.2413,40320.0
2022-11-07 14:10:00,79.38,79.62,79.34,79.6,47628.0,79.2413,79.4809,79.2014,79.4609,47628.0
2022-11-07 14:15:00,79.6,79.82,79.6,79.82,83355.0,79.4609,79.6805,79.4609,79.6805,83355.0
2022-11-07 14:20:00,79.79,79.93,79.75,79.91,31965.0,79.6506,79.7904,79.6107,79.7704,31965.0
2022-11-07 14:25:00,79.91,79.98,79.84,79.87,54522.0,79.7704,79.8403,79.7005,79.7305,54522.0
2022-11-07 14:30:00,79.89,80.01,79.79,80.0,69360.0,79.7504,79.8702,79.6506,79.8602,69360.0
2022-11-07 14:35:00,79.99,80.18,79.98,80.11,44604.0,79.8502,80.0399,79.8403,79.97,44604.0
2022-11-07 14:40:00,80.08,80.12,79.89,79.9,54996.0,79.9401,79.98,79.7504,79.7604,54996.0
2022-11-07 14:45:00,79.9,79.99,79.83,79.98,83010.0,79.7604,79.8502,79.6905,79.8403,83010.0
2022-11-07 14:50:00,79.98,79.98,79.81,79.81,61046.0,79.8403,79.8403,79.6706,79.6706,61046.0
2022-11-07 14:55:00,79.81,79.84,79.62,79.69,78664.0,79.6706,79.7005,79.4809,79.5508,78664.0
2022-11-07 15:00:00,79.68,79.74,79.59,79.6,60220.0,79.5408,79.6007,79.4509,79.4609,60220.0
2022-11-07 15:05:00,79.6,79.61,79.36,79.48,55540.0,79.4609,79.4709,79.2214,79.3411,55540.0
2022-11-07 15:10:00,79.48,79.64,79.43,79.64,92353.0,79.3411,79.5009,79.2912,79.5009,92353.0
2022-11-07 15:15:00,79.64,79.74,79.6,79.62,84961.0,79.5009,79.6007,79.4609,79.4809,84961.0
2022-11-07 15:20:00,79.61,79.65,79.42,79.62,65799.0,79.4709,79.5108,79.2812,79.4809,65799.0
2022-11-07 15:25:00,79.62,79.64,79.44,79.51,49682.0,79.4809,79.5009,79.3012,79.3711,49682.0
2022-11-07 15:30:00,79.5,79.7,79.48,79.64,157844.0,79.3611,79.5608,79.3411,79.5009,157844.0
2022-11-07 15:35:00,79.63,79.74,79.43,79.54,143129.0,79.4909,79.6007,79.2912,79.401,143129.0
2022-11-07 15:40:00,79.54,79.54,79.3,79.32,120151.0,79.401,79.401,79.1615,79.1814,120151.0
2022-11-07 15:45:00,79.32,79.5,79.27,79.47,142407.0,79.1814,79.3611,79.1315,79.3312,142407.0
2022-11-07 15:50:00,79.47,79.51,79.3,79.33,164486.0,79.3312,79.3711,79.1615,79.1914,164486.0
2022-11-07 15:55:00,79.32,79.32,79.02,79.13,440511.0,79.1814,79.1814,78.8819,78.9918,440511.0
2022-11-08 09:30:00,79.74,79.78,78.95,79.34,292110.0,79.6007,79.6406,78.8121,79.2014,292110.0
2022-11-08 09:35:00,79.34,79.91,79.17,79.68,227241.0,79.2014,79.7704,79.0317,79.5408,227241.0
2022-11-08 09:40:00,79.67,79.85,79.47,79.74,201019.0,79.5308,79.7105,79.3312,79.6007,201019.0
2022-11-08 09:45:00,79.72,79.86,79.48,79.78,184893.0,79.5807,79.7205,79.3411,79.6406,184893.0
2022-11-08 09:50:00,79.76,80.33,79.62,80.18,279354.0,79.6207,80.1897,79.4809,80.0399,279354.0
2022-11-08 09:55:00,80.19,80.33,79.98,80.29,221459.0,80.0499,80.1897,79.8403,80.1497,221459.0
2022-11-08 10:00:00,80.24,80.43,80.19,80.4,166360.0,80.0998,80.2895,80.0499,80.2595,166360.0
2022-11-08 10:05:00,80.41,80.98,80.41,80.96,254395.0,80.2695,80.8385,80.2695,80.8186,254395.0
2022-11-08 10:10:00,80.95,81.03,80.5,80.5,234719.0,80.8086,80.8884,80.3594,80.3594,234719.0
2022-11-08 10:15:00,80.5,80.8,80.31,80.65,158775.0,80.3594,80.6588,80.1697,80.5091,158775.0
2022-11-08 10:20:00,80.62,80.74,80.36,80.41,171496.0,80.4791,80.5989,80.2196,80.2695,171496.0
2022-11-08 10:25:00,80.41,80.48,80.22,80.31,73788.0,80.2695,80.3394,80.0798,80.1697,73788.0
2022-11-08 10:30:00,80.32,80.75,80.32,80.66,152779.0,80.1797,80.6089,80.1797,80.5191,152779.0
2022-11-08 10:35:00,80.69,80.83,80.47,80.7,99642.0,80.549,80.6888,80.3294,80.559,99642.0
2022-11-08 10:40:00,80.7,80.73,80.44,80.48,121826.0,80.559,80.589,80.2995,80.3394,121826.0
2022-11-08 10:45:00,80.49,80.65,80.29,80.64,157484.0,80.3494,80.5091,80.1497,80.4991,157484.0
2022-11-08 10:50:00,80.66,80.71,80.45,80.56,149046.0,80.5191,80.569,80.3094,80.4193,149046.0
2022-11-08 10:55:00,80.56,80.73,80.48,80.66,74538.0,80.4193,80.589,80.3394,80.5191,74538.0
2022-11-08 11:00:00,80.68,80.73,80.46,80.59,59599.0,80.539,80.589,80.3194,80.4492,59599.0
2022-11-08 11:05:00,80.59,80.87,80.52,80.85,77274.0,80.4492,80.7287,80.3793,80.7087,77274.0
2022-11-08 11:10:00,80.85,81.02,80.83,81.01,95585.0,80.7087,80.8784,80.6888,80.8685,95585.0
2022-11-08 11:15:00,81.01,81.13,80.88,80.9,94900.0,80.8685,80.9883,80.7387,80.7587,94900.0
2022-11-08 11:20:00,80.89,80.91,80.69,80.72,107644.0,80.7487,80.7686,80.549,80.579,107644.0
2022-11-08 11:25:00,80.68,80.82,80.57,80.8,84055.0,80.539,80.6788,80.4292,80.6588,84055.0
2022-11-08 11:30:00,80.83,81.09,80.76,81.06,99795.0,80.6888,80.9483,80.6189,80.9184,99795.0
2022-11-08 11:35:00,81.07,81.27,81.04,81.2,75573.0,80.9284,81.128,80.8984,81.0581,75573.0
2022-11-08 11:40:00,81.19,81.26,81.11,81.2,79013.0,81.0482,81.118,80.9683,81.0581,79013.0
2022-11-08 11:45:00,81.2,81.22,80.94,81.0,57295.0,81.0581,81.0781,80.7986,80.8585,57295.0
2022-11-08 11:50:00,81.01,81.14,80.93,81.12,47280.0,80.8685,80.9982,80.7886,80.9783,47280.0
2022-11-08 11:55:00,81.11,81.26,81.02,81.02,194505.0,80.9683,81.118,80.8784,80.8784,194505.0
2022-11-08 12:00:00,81.04,81.16,80.99,81.01,34165.0,80.8984,81.0182,80.8485,80.8685,34165.0
2022-11-08 12:05:00,80.99,81.2,80.99,81.12,40376.0,80.8485,81.0581,80.8485,80.9783,40376.0
2022-11-08 12:10:00,81.13,81.18,80.84,80.88,61112.0,80.9883,81.0382,80.6988,80.7387,61112.0
2022-11-08 12:15:00,80.88,80.88,80.54,80.55,34103.0,80.7387,80.7387,80.3993,80.4093,34103.0
2022-11-08 12:20:00,80.55,80.75,80.46,80.75,64032.0,80.4093,80.6089,80.3194,80.6089,64032.0
2022-11-08 12:25:00,80.77,81.0,80.77,81.0,59753.0,80.6289,80.8585,80.6289,80.8585,59753.0
2022-11-08 12:30:00,81.01,81.11,80.91,81.06,62797.0,80.8685,80.9683,80.7686,80.9184,62797.0
2022-11-08 12:35:00,81.06,81.07,80.91,80.98,53651.0,80.9184,80.9284,80.7686,80.8385,53651.0
2022-11-08 12:40:00,80.98,81.0,80.89,80.98,45218.0,80.8385,80.8585,80.7487,80.8385,45218.0
2022-11-08 12:45:00,80.98,81.1,80.92,80.93,33271.0,80.8385,80.9583,80.7786,80.7886,33271.0
2022-11-08 12:50:00,80.95,80.98,80.71,80.78,46102.0,80.8086,80.8385,80.569,80.6389,46102.0
2022-11-08 12:55:00,80.78,80.92,80.78,80.84,27946.0,80.6389,80.7786,80.6389,80.6988,27946.0
2022-11-08 13:00:00,80.82,81.07,80.78,80.94,56582.0,80.6788,80.9284,80.6389,80.7986,56582.0
2022-11-08 13:05:00,80.93,80.94,80.73,80.78,29661.0,80.7886,80.7986,80.589,80.6389,29661.0
2022-11-08 13:10:00,80.79,80.81,80.71,80.76,20590.0,80.6489,80.6688,80.569,80.6189,20590.0
2022-11-08 13:15:00,80.76,80.76,80.4,80.4,86102.0,80.6189,80.6189,80.2595,80.2595,86102.0
2022-11-08 13:20:00,80.39,80.4,79.99,80.09,85021.0,80.2496,80.2595,79.8502,79.9501,85021.0
2022-11-08 13:25:00,80.09,80.11,79.76,79.8,87274.0,79.9501,79.97,79.6207,79.6606,87274.0
2022-11-08 13:30:00,79.8,79.97,79.6,79.95,112656.0,79.6606,79.8303,79.4609,79.8103,112656.0
2022-11-08 13:35:00,79.94,80.06,79.86,80.03,79516.0,79.8003,79.9201,79.7205,79.8902,79516.0
2022-11-08 13:40:00,80.02,80.08,79.71,79.79,65279.0,79.8802,79.9401,79.5707,79.6506,65279.0
2022-11-08 13:45:00,79.79,79.94,79.68,79.73,60082.0,79.6506,79.8003,79.5408,79.5907,60082.0
2022-11-08 13:50:00,79.74,79.87,79.57,79.69,49447.0,79.6007,79.7305,79.431,79.5508,49447.0
2022-11-08 13:55:00,79.71,79.74,79.39,79.51,91659.0,79.5707,79.6007,79.2513,79.3711,91659.0
2022-11-08 14:00:00,79.5,79.61,79.45,79.48,38177.0,79.3611,79.4709,79.3112,79.3411,38177.0
2022-11-08 14:05:00,79.46,79.59,79.42,79.5,54136.0,79.3212,79.4509,79.2812,79.3611,54136.0
2022-11-08 14:10:00,79.5,79.75,79.43,79.74,66882.0,79.3611,79.6107,79.2912,79.6007,66882.0
2022-11-08 14:15:00,79.74,79.79,79.62,79.62,58325.0,79.6007,79.6506,79.4809,79.4809,58325.0
2022-11-08 14:20:00,79.61,79.66,79.19,79.22,104343.0,79.4709,79.5208,79.0516,79.0816,104343.0
2022-11-08 14:25:00,79.21,79.22,78.97,79.01,75348.0,79.0716,79.0816,78.832,78.872,75348.0
2022-11-08 14:30:00,79.01,79.11,78.88,79.1,51468.0,78.872,78.9718,78.7422,78.9618,51468.0
2022-11-08 14:35:00,79.11,79.45,79.06,79.4,85914.0,78.9718,79.3112,78.9219,79.2613,85914.0
2022-11-08 14:40:00,79.39,79.61,79.33,79.47,72098.0,79.2513,79.4709,79.1914,79.3312,72098.0
2022-11-08 14:45:00,79.45,79.52,79.31,79.43,47510.0,79.3112,79.3811,79.1714,79.2912,47510.0
2022-11-08 14:50:00,79.44,79.56,79.36,79.51,70312.0,79.3012,79.421,79.2214,79.3711,70312.0
2022-11-08 14:55:00,79.5,79.51,79.21,79.21,56043.0,79.3611,79.3711,79.0716,79.0716,56043.0
2022-11-08 15:00:00,79.19,79.52,79.14,79.32,49224.0,79.0516,79.3811,79.0017,79.1814,49224.0
2022-11-08 15:05:00,79.33,79.42,79.25,79.29,45429.0,79.1914,79.2812,79.1115,79.1515,45429.0
2022-11-08 15:10:00,79.3,79.42,79.22,79.34,82342.0,79.1615,79.2812,79.0816,79.2014,82342.0
2022-11-08 15:15:00,79.36,79.46,79.27,79.42,121858.0,79.2214,79.3212,79.1315,79.2812,121858.0
2022-11-08 15:20:00,79.42,79.48,79.31,79.32,147788.0,79.2812,79.3411,79.1714,79.1814,147788.0
2022-11-08 15:25:00,79.32,79.61,79.28,79.58,99350.0,79.1814,79.4709,79.1415,79.441,99350.0
2022-11-08 15:30:00,79.58,79.9,79.57,79.89,119985.0,79.441,79.7604,79.431,79.7504,119985.0
2022-11-08 15:35:00,79.88,80.05,79.83,79.91,181241.0,79.7404,79.9101,79.6905,79.7704,181241.0
2022-11-08 15:40:00,79.92,80.02,79.81,80.0,199260.0,79.7804,79.8802,79.6706,79.8602,199260.0
2022-11-08 15:45:00,80.01,80.15,79.96,79.98,243341.0,79.8702,80.01,79.8203,79.8403,243341.0
2022-11-08 15:50:00,80.0,80.24,80.0,80.15,247826.0,79.8602,80.0998,79.8602,80.01,247826.0
2022-11-08 15:55:00,80.16,80.18,79.8,79.84,336934.0,80.02,80.0399,79.6606,79.7005,336934.0
2022-11-09 09:30:00,79.21,79.71,78.94,79.03,330577.0,79.0716,79.5707,78.8021,78.8919,330577.0
2022-11-09 09:35:00,78.99,79.23,78.52,79.14,350896.0,78.852,79.0916,78.3828,79.0017,350896.0
2022-11-09 09:40:00,79.1,79.13,78.72,78.88,263446.0,78.9618,78.9918,78.5825,78.7422,263446.0
2022-11-09 09:45:00,78.89,79.18,78.76,78.79,235940.0,78.7522,79.0417,78.6224,78.6523,235940.0
2022-11-09 09:50:00,78.81,78.95,78.64,78.9,116562.0,78.6723,78.8121,78.5026,78.7622,116562.0
2022-11-09 09:55:00,78.93,79.04,78.65,78.94,168634.0,78.7921,78.9019,78.5126,78.8021,168634.0
2022-11-09 10:00:00,78.94,79.11,78.82,78.9,135354.0,78.8021,78.9718,78.6823,78.7622,135354.0
2022-11-09 10:05:00,78.89,79.12,78.85,79.1,146530.0,78.7522,78.9818,78.7122,78.9618,146530.0
2022-11-09 10:10:00,79.09,79.21,78.81,79.19,109663.0,78.9518,79.0716,78.6723,79.0516,109663.0
2022-11-09 10:15:00,79.21,79.43,79.17,79.23,99663.0,79.0716,79.2912,79.0317,79.0916,99663.0
2022-11-09 10:20:00,79.25,79.34,79.12,79.27,71426.0,79.1115,79.2014,78.9818,79.1315,71426.0
2022-11-09 10:25:00,79.27,79.33,78.98,79.01,100053.0,79.1315,79.1914,78.842,78.872,100053.0
2022-11-09 10:30:00,78.98,79.09,78.5,78.69,120796.0,78.842,78.9518,78.3629,78.5525,120796.0
2022-11-09 10:35:00,78.67,78.8,78.54,78.74,92903.0,78.5326,78.6623,78.4028,78.6024,92903.0
2022-11-09 10:40:00,78.75,78.89,78.67,78.85,89905.0,78.6124,78.7522,78.5326,78.7122,89905.0
2022-11-09 10:45:00,78.85,79.05,78.77,78.81,146417.0,78.7122,78.9119,78.6324,78.6723,146417.0
2022-11-09 10:50:00,78.83,78.84,78.56,78.56,81864.0,78.6923,78.7023,78.4227,78.4227,81864.0
2022-11-09 10:55:00,78.56,78.63,78.3,78.36,147449.0,78.4227,78.4926,78.1632,78.2231,147449.0
2022-11-09 11:00:00,78.37,78.69,78.33,78.64,123612.0,78.2331,78.5525,78.1931,78.5026,123612.0
2022-11-09 11:05:00,78.64,78.82,78.51,78.72,168731.0,78.5026,78.6823,78.3728,78.5825,168731.0
2022-11-09 11:10:00,78.71,78.9,78.62,78.8,89157.0,78.5725,78.7622,78.4826,78.6623,89157.0
2022-11-09 11:15:00,78.79,78.93,78.76,78.77,75901.0,78.6523,78.7921,78.6224,78.6324,75901.0
2022-11-09 11:20:00,78.76,78.91,78.65,78.91,55286.0,78.6224,78.7721,78.5126,78.7721,55286.0
2022-11-09 11:25:00,78.92,79.1,78.92,78.93,129742.0,78.7821,78.9618,78.7821,78.7921,129742.0
2022-11-09 11:30:00,78.92,78.99,78.8,78.82,60001.0,78.7821,78.852,78.6623,78.6823,60001.0
2022-11-09 11:35:00,78.82,79.0,78.72,78.95,120213.0,78.6823,78.862,78.5825,78.8121,120213.0
2022-11-09 11:40:00,78.93,79.23,78.9,79.19,92080.0,78.7921,79.0916,78.7622,79.0516,92080.0
2022-11-09 11:45:00,79.19,79.27,79.1,79.14,67731.0,79.0516,79.1315,78.9618,79.0017,67731.0
2022-11-09 11:50:00,79.14,79.24,79.08,79.15,57992.0,79.0017,79.1016,78.9418,79.0117,57992.0
2022-11-09 11:55:00,79.15,79.22,78.89,78.95,54525.0,79.0117,79.0816,78.7522,78.8121,54525.0
2022-11-09 12:00:00,78.98,79.05,78.95,79.04,49090.0,78.842,78.9119,78.8121,78.9019,49090.0
2022-11-09 12:05:00,79.04,79.11,78.82,78.88,45008.0,78.9019,78.9718,78.6823,78.7422,45008.0
2022-11-09 12:10:00,78.88,79.02,78.86,78.95,91728.0,78.7422,78.8819,78.7222,78.8121,91728.0
2022-11-09 12:15:00,78.94,79.19,78.9,79.08,68784.0,78.8021,79.0516,78.7622,78.9418,68784.0
2022-11-09 12:20:00,79.07,79.1,78.9,78.94,35012.0,78.9319,78.9618,78.7622,78.8021,35012.0
2022-11-09 12:25:00,78.94,79.13,78.88,79.05,50459.0,78.8021,78.9918,78.7422,78.9119,50459.0
2022-11-09 12:30:00,79.03,79.22,79.03,79.18,38970.0,78.8919,79.0816,78.8919,79.0417,38970.0
2022-11-09 12:35:00,79.17,79.17,78.91,78.92,39368.0,79.0317,79.0317,78.7721,78.7821,39368.0
2022-11-09 12:40:00,78.93,78.95,78.78,78.86,39034.0,78.7921,78.8121,78.6424,78.7222,39034.0
2022-11-09 12:45:00,78.83,78.89,78.67,78.68,63674.0,78.6923,78.7522,78.5326,78.5425,63674.0
2022-11-09 12:50:00,78.67,78.85,78.65,78.83,72897.0,78.5326,78.7122,78.5126,78.6923,72897.0
2022-11-09 12:55:00,78.83,78.97,78.81,78.96,40730.0,78.6923,78.832,78.6723,78.822,40730.0
2022-11-09 13:00:00,78.96,79.01,78.7,78.73,77203.0,78.822,78.872,78.5625,78.5925,77203.0
2022-11-09 13:05:00,78.74,78.76,78.63,78.76,45476.0,78.6024,78.6224,78.4926,78.6224,45476.0
2022-11-09 13:10:00,78.77,78.95,78.66,78.88,71284.0,78.6324,78.8121,78.5226,78.7422,71284.0
2022-11-09 13:15:00,78.88,78.92,78.79,78.83,36300.0,78.7422,78.7821,78.6523,78.6923,36300.0
2022-11-09 13:20:00,78.83,78.9,78.76,78.79,56033.0,78.6923,78.7622,78.6224,78.6523,56033.0
2022-11-09 13:25:00,78.79,78.88,78.66,78.67,55124.0,78.6523,78.7422,78.5226,78.5326,55124.0
2022-11-09 13:30:00,78.67,78.7,78.36,78.37,67819.0,78.5326,78.5625,78.2231,78.2331,67819.0
2022-11-09 13:35:00,78.36,78.37,78.2,78.2,118790.0,78.2231,78.2331,78.0634,78.0634,118790.0
2022-11-09 13:40:00,78.2,78.39,78.18,78.35,105701.0,78.0634,78.253,78.0434,78.2131,105701.0
2022-11-09 13:45:00,78.34,78.34,78.18,78.23,111277.0,78.2031,78.2031,78.0434,78.0933,111277.0
2022-11-09 13:50:00,78.23,78.25,78.2,78.22,45155.0,78.0933,78.1133,78.0634,78.0833,45155.0
2022-11-09 13:55:00,78.21,78.29,78.18,78.29,70524.0,78.0734,78.1532,78.0434,78.1532,70524.0
2022-11-09 14:00:00,78.28,78.29,78.16,78.23,75183.0,78.1432,78.1532,78.0234,78.0933,75183.0
2022-11-09 14:05:00,78.23,78.31,78.17,78.25,147544.0,78.0933,78.1732,78.0334,78.1133,147544.0
2022-11-09 14:10:00,78.24,78.27,78.1,78.21,48833.0,78.1033,78.1333,77.9636,78.0734,48833.0
2022-11-09 14:15:00,78.2,78.28,78.05,78.28,146867.0,78.0634,78.1432,77.9136,78.1432,146867.0
2022-11-09 14:20:00,78.28,78.31,78.17,78.19,43208.0,78.1432,78.1732,78.0334,78.0534,43208.0
2022-11-09 14:25:00,78.18,78.29,78.17,78.26,32296.0,78.0434,78.1532,78.0334,78.1233,32296.0
2022-11-09 14:30:00,78.25,78.26,77.93,77.94,65702.0,78.1133,78.1233,77.7938,77.8038,65702.0
2022-11-09 14:35:00,77.94,77.96,77.77,77.82,100172.0,77.8038,77.8238,77.6341,77.684,100172.0
2022-11-09 14:40:00,77.81,77.86,77.7,77.83,99666.0,77.6741,77.724,77.5643,77.694,99666.0
2022-11-09 14:45:00,77.83,77.88,77.67,77.76,121548.0,77.694,77.7439,77.5343,77.6241,121548.0
2022-11-09 14:50:00,77.74,77.77,77.63,77.74,74690.0,77.6042,77.6341,77.4944,77.6042,74690.0
2022-11-09 14:55:00,77.73,77.85,77.72,77.84,89391.0,77.5942,77.714,77.5842,77.704,89391.0
2022-11-09 15:00:00,77.82,78.01,77.8,77.97,151654.0,77.684,77.8737,77.6641,77.8338,151654.0
2022-11-09 15:05:00,77.96,78.01,77.87,77.9,64446.0,77.8238,77.8737,77.734,77.7639,64446.0
2022-11-09 15:10:00,77.89,77.89,77.59,77.59,78548.0,77.7539,77.7539,77.4544,77.4544,78548.0
2022-11-09 15:15:00,77.61,77.8,77.58,77.78,97079.0,77.4744,77.6641,77.4445,77.6441,97079.0
2022-11-09 15:20:00,77.77,77.81,77.71,77.73,68108.0,77.6341,77.6741,77.5742,77.5942,68108.0
2022-11-09 15:25:00,77.74,77.88,77.74,77.8,120616.0,77.6042,77.7439,77.6042,77.6641,120616.0
2022-11-09 15:30:00,77.8,77.9,77.71,77.86,236227.0,77.6641,77.7639,77.5742,77.724,236227.0
2022-11-09 15:35:00,77.85,77.89,77.71,77.71,184097.0,77.714,77.7539,77.5742,77.5742,184097.0
2022-11-09 15:40:00,77.72,77.76,77.49,77.49,274495.0,77.5842,77.6241,77.3546,77.3546,274495.0
2022-11-09 15:45:00,77.5,77.56,77.26,77.27,269260.0,77.3646,77.4245,77.125,77.135,269260.0
2022-11-09 15:50:00,77.27,77.41,77.14,77.27,451198.0,77.135,77.2748,77.0052,77.135,451198.0
2022-11-09 15:55:00,77.27,77.31,77.11,77.19,910674.0,77.135,77.1749,76.9753,77.0551,910674.0
2022-11-10 09:30:00,80.65,81.3,80.2,80.29,1295286.0,80.5091,81.158,80.0599,80.1497,1295286.0
2022-11-10 09:35:00,80.3,81.21,80.26,81.14,1081365.0,80.1597,81.0681,80.1198,80.9982,1081365.0
2022-11-10 09:40:00,81.17,81.31,80.68,80.77,630973.0,81.0282,81.1679,80.539,80.6289,630973.0
2022-11-10 09:45:00,80.76,80.98,80.49,80.94,500814.0,80.6189,80.8385,80.3494,80.7986,500814.0
2022-11-10 09:50:00,80.95,81.18,80.75,81.09,275494.0,80.8086,81.0382,80.6089,80.9483,275494.0
2022-11-10 09:55:00,81.12,81.72,81.12,81.69,385108.0,80.9783,81.5772,80.9783,81.5473,385108.0
2022-11-10 10:00:00,81.71,81.78,81.11,81.4,346564.0,81.5672,81.6371,80.9683,81.2578,346564.0
2022-11-10 10:05:00,81.4,81.68,81.35,81.59,268522.0,81.2578,81.5373,81.2079,81.4475,268522.0
2022-11-10 10:10:00,81.59,81.63,81.36,81.37,237128.0,81.4475,81.4874,81.2179,81.2278,237128.0
2022-11-10 10:15:00,81.37,81.62,81.31,81.54,187907.0,81.2278,81.4774,81.1679,81.3975,187907.0
2022-11-10 10:20:00,81.55,81.69,81.18,81.25,199212.0,81.4075,81.5473,81.0382,81.108,199212.0
2022-11-10 10:25:00,81.23,81.23,80.82,81.01,204690.0,81.0881,81.0881,80.6788,80.8685,204690.0
2022-11-10 10:30:00,81.02,81.07,80.49,80.54,222970.0,80.8784,80.9284,80.3494,80.3993,222970.0
2022-11-10 10:35:00,80.55,80.61,80.09,80.15,264481.0,80.4093,80.4692,79.9501,80.01,264481.0
2022-11-10 10:40:00,80.14,80.68,80.08,80.51,317828.0,80.0,80.539,79.9401,80.3693,317828.0
2022-11-10 10:45:00,80.51,80.78,80.48,80.73,140233.0,80.3693,80.6389,80.3394,80.589,140233.0
2022-11-10 10:50:00,80.72,81.05,80.64,80.87,153183.0,80.579,80.9084,80.4991,80.7287,153183.0
2022-11-10 10:55:00,80.86,81.31,80.71,81.3,210550.0,80.7187,81.1679,80.569,81.158,210550.0
2022-11-10 11:00:00,81.29,81.43,81.17,81.24,303660.0,81.148,81.2877,81.0282,81.0981,303660.0
2022-11-10 11:05:00,81.24,81.44,81.03,81.03,135417.0,81.0981,81.2977,80.8884,80.8884,135417.0
2022-11-10 11:10:00,81.05,81.43,81.05,81.37,162600.0,80.9084,81.2877,80.9084,81.2278,162600.0
2022-11-10 11:15:00,81.38,81.4,81.19,81.38,134377.0,81.2378,81.2578,81.0482,81.2378,134377.0
2022-11-10 11:20:00,81.39,81.5,81.31,81.34,122595.0,81.2478,81.3576,81.1679,81.1979,122595.0
2022-11-10 11:25:00,81.35,81.46,81.23,81.45,172707.0,81.2079,81.3177,81.0881,81.3077,172707.0
2022-11-10 11:30:00,81.46,81.69,81.41,81.58,165968.0,81.3177,81.5473,81.2678,81.4375,165968.0
2022-11-10 11:35:00,81.58,81.75,81.51,81.69,141945.0,81.4375,81.6072,81.3676,81.5473,141945.0
2022-11-10 11:40:00,81.69,81.7,81.52,81.54,99802.0,81.5473,81.5573,81.3776,81.3975,99802.0
2022-11-10 11:45:00,81.54,81.65,81.44,81.53,101981.0,81.3975,81.5073,81.2977,81.3876,101981.0
2022-11-10 11:50:00,81.52,81.69,81.51,81.6,94050.0,81.3776,81.5473,81.3676,81.4574,94050.0
2022-11-10 11:55:00,81.6,81.74,81.54,81.72,101957.0,81.4574,81.5972,81.3975,81.5772,101957.0
2022-11-10 12:00:00,81.72,81.75,81.4,81.43,84729.0,81.5772,81.6072,81.2578,81.2877,84729.0
2022-11-10 12:05:00,81.4,81.52,81.24,81.33,115439.0,81.2578,81.3776,81.0981,81.1879,115439.0
2022-11-10 12:10:00,81.32,81.38,81.24,81.36,88118.0,81.1779,81.2378,81.0981,81.2179,88118.0
2022-11-10 12:15:00,81.36,81.51,81.34,81.48,62427.0,81.2179,81.3676,81.1979,81.3376,62427.0
2022-11-10 12:20:00,81.48,81.78,81.48,81.7,141996.0,81.3376,81.6371,81.3376,81.5573,141996.0
2022-11-10 12:25:00,81.7,81.77,81.55,81.55,87860.0,81.5573,81.6271,81.4075,81.4075,87860.0
2022-11-10 12:30:00,81.55,81.63,81.49,81.61,151374.0,81.4075,81.4874,81.3476,81.4674,151374.0
2022-11-10 12:35:00,81.62,81.73,81.2,81.22,71218.0,81.4774,81.5872,81.0581,81.0781,71218.0
2022-11-10 12:40:00,81.22,81.38,81.09,81.3,113860.0,81.0781,81.2378,80.9483,81.158,113860.0
2022-11-10 12:45:00,81.3,81.3,81.04,81.18,101560.0,81.158,81.158,80.8984,81.0382,101560.0
2022-11-10 12:50:00,81.17,81.27,81.03,81.21,85062.0,81.0282,81.128,80.8884,81.0681,85062.0
2022-11-10 12:55:00,81.2,81.3,81.13,81.26,123510.0,81.0581,81.158,80.9883,81.118,123510.0
2022-11-10 13:00:00,81.26,81.45,81.22,81.45,256088.0,81.118,81.3077,81.0781,81.3077,256088.0
2022-11-10 13:05:00,81.45,81.53,81.4,81.52,75048.0,81.3077,81.3876,81.2578,81.3776,75048.0
2022-11-10 13:10:00,81.52,81.59,81.49,81.59,133489.0,81.3776,81.4475,81.3476,81.4475,133489.0
2022-11-10 13:15:00,81.59,81.62,81.48,81.56,51344.0,81.4475,81.4774,81.3376,81.4175,51344.0
2022-11-10 13:20:00,81.56,81.67,81.47,81.64,94520.0,81.4175,81.5273,81.3277,81.4974,94520.0
2022-11-10 13:25:00,81.64,81.78,81.62,81.72,105914.0,81.4974,81.6371,81.4774,81.5772,105914.0
2022-11-10 13:30:00,81.72,81.75,81.32,81.46,139624.0,81.5772,81.6072,81.1779,81.3177,139624.0
2022-11-10 13:35:00,81.46,81.5,81.36,81.42,63806.0,81.3177,81.3576,81.2179,81.2778,63806.0
2022-11-10 13:40:00,81.41,81.7,81.38,81.7,81330.0,81.2678,81.5573,81.2378,81.5573,81330.0
2022-11-10 13:45:00,81.71,81.88,81.68,81.8,103554.0,81.5672,81.7369,81.5373,81.6571,103554.0
2022-11-10 13:50:00,81.8,81.89,81.71,81.84,116518.0,81.6571,81.7469,81.5672,81.697,116518.0
2022-11-10 13:55:00,81.84,81.94,81.81,81.93,75351.0,81.697,81.7968,81.6671,81.7869,75351.0
2022-11-10 14:00:00,81.92,82.08,81.92,82.01,221665.0,81.7769,81.9366,81.7769,81.8667,221665.0
2022-11-10 14:05:00,82.01,82.1,81.96,82.01,78164.0,81.8667,81.9566,81.8168,81.8667,78164.0
2022-11-10 14:10:00,82.0,82.01,81.87,81.94,64343.0,81.8567,81.8667,81.727,81.7968,64343.0
2022-11-10 14:15:00,81.95,81.97,81.75,81.79,104505.0,81.8068,81.8268,81.6072,81.6471,104505.0
2022-11-10 14:20:00,81.79,82.0,81.75,81.98,58585.0,81.6471,81.8567,81.6072,81.8368,58585.0
2022-11-10 14:25:00,81.98,82.18,81.98,82.15,109932.0,81.8368,82.0364,81.8368,82.0065,109932.0
2022-11-10 14:30:00,82.15,82.27,82.01,82.25,79584.0,82.0065,82.1263,81.8667,82.1063,79584.0
2022-11-10 14:35:00,82.24,82.37,82.22,82.32,75001.0,82.0963,82.2261,82.0764,82.1762,75001.0
2022-11-10 14:40:00,82.33,82.44,82.29,82.4,169855.0,82.1862,82.296,82.1462,82.256,169855.0
2022-11-10 14:45:00,82.4,82.46,82.3,82.37,88324.0,82.256,82.3159,82.1562,82.2261,88324.0
2022-11-10 14:50:00,82.37,82.44,82.35,82.42,100466.0,82.2261,82.296,82.2061,82.276,100466.0
2022-11-10 14:55:00,82.42,82.45,82.35,82.41,182608.0,82.276,82.306,82.2061,82.266,182608.0
2022-11-10 15:00:00,82.39,82.44,82.32,82.38,226338.0,82.2461,82.296,82.1762,82.2361,226338.0
2022-11-10 15:05:00,82.4,82.67,82.39,82.66,128036.0,82.256,82.5256,82.2461,82.5156,128036.0
2022-11-10 15:10:00,82.66,82.92,82.63,82.91,175521.0,82.5156,82.7751,82.4856,82.7651,175521.0
2022-11-10 15:15:00,82.91,83.1,82.85,83.09,206511.0,82.7651,82.9548,82.7053,82.9448,206511.0
2022-11-10 15:20:00,83.09,83.18,82.99,83.1,235735.0,82.9448,83.0347,82.845,82.9548,235735.0
2022-11-10 15:25:00,83.09,83.25,83.07,83.22,221949.0,82.9448,83.1046,82.9249,83.0746,221949.0
2022-11-10 15:30:00,83.22,83.28,83.1,83.11,262914.0,83.0746,83.1345,82.9548,82.9648,262914.0
2022-11-10 15:35:00,83.11,83.17,83.04,83.12,365750.0,82.9648,83.0247,82.8949,82.9748,365750.0
2022-11-10 15:40:00,83.12,83.27,83.04,83.25,393681.0,82.9748,83.1245,82.8949,83.1046,393681.0
2022-11-10 15:45:00,83.24,83.31,83.19,83.22,375146.0,83.0946,83.1644,83.0447,83.0746,375146.0
2022-11-10 15:50:00,83.22,83.52,83.16,83.48,480158.0,83.0746,83.3741,83.0147,83.3342,480158.0
2022-11-10 15:55:00,83.49,83.49,83.06,83.15,804372.0,83.3441,83.3441,82.9149,83.0047,804372.0
2022-11-11 09:30:00,83.05,83.47,82.49,83.04,467782.0,82.9049,83.3242,82.3459,82.8949,467782.0
2022-11-11 09:35:00,83.04,83.5,82.82,83.3,252077.0,82.8949,83.3541,82.6753,83.1545,252077.0
2022-11-11 09:40:00,83.3,83.43,82.81,83.09,192659.0,83.1545,83.2842,82.6653,82.9448,192659.0
2022-11-11 09:45:00,83.1,83.74,83.1,83.68,183917.0,82.9548,83.5937,82.9548,83.5338,183917.0
2022-11-11 09:50:00,83.68,83.94,83.64,83.76,196920.0,83.5338,83.7933,83.4939,83.6137,196920.0
2022-11-11 09:55:00,83.78,83.97,83.66,83.81,125476.0,83.6336,83.8233,83.5138,83.6636,125476.0
2022-11-11 10:00:00,83.79,84.01,83.53,83.89,218929.0,83.6436,83.8632,83.3841,83.7434,218929.0
2022-11-11 10:05:00,83.89,84.23,83.8,84.05,219461.0,83.7434,84.0828,83.6536,83.9032,219461.0
2022-11-11 10:10:00,84.05,84.53,84.01,84.43,165177.0,83.9032,84.3823,83.8632,84.2825,165177.0
2022-11-11 10:15:00,84.43,85.02,84.41,84.95,229755.0,84.2825,84.8715,84.2625,84.8016,229755.0
2022-11-11 10:20:00,84.95,85.0,84.57,84.58,287437.0,84.8016,84.8515,84.4222,84.4322,287437.0
2022-11-11 10:25:00,84.58,85.02,84.5,84.93,172919.0,84.4322,84.8715,84.3524,84.7816,172919.0
2022-11-11 10:30:00,84.93,85.27,84.92,85.26,197497.0,84.7816,85.121,84.7716,85.111,197497.0
2022-11-11 10:35:00,85.27,85.31,84.68,84.8,186364.0,85.121,85.161,84.5321,84.6518,186364.0
2022-11-11 10:40:00,84.8,85.02,84.78,85.01,336357.0,84.6518,84.8715,84.6319,84.8615,336357.0
2022-11-11 10:45:00,85.01,85.02,84.6,84.83,165243.0,84.8615,84.8715,84.4522,84.6818,165243.0
2022-11-11 10:50:00,84.83,84.84,84.38,84.42,156580.0,84.6818,84.6918,84.2326,84.2725,156580.0
2022-11-11 10:55:00,84.42,84.5,84.08,84.13,251622.0,84.2725,84.3524,83.9331,83.983,251622.0
2022-11-11 11:00:00,84.13,84.43,84.13,84.41,183448.0,83.983,84.2825,83.983,84.2625,183448.0
2022-11-11 11:05:00,84.4,84.43,83.65,83.65,149014.0,84.2525,84.2825,83.5039,83.5039,149014.0
2022-11-11 11:10:00,83.65,83.68,83.32,83.35,178745.0,83.5039,83.5338,83.1744,83.2044,178745.0
2022-11-11 11:15:00,83.35,83.51,83.14,83.48,238806.0,83.2044,83.3641,82.9947,83.3342,238806.0
2022-11-11 11:20:00,83.48,83.62,83.23,83.34,145840.0,83.3342,83.4739,83.0846,83.1944,145840.0
2022-11-11 11:25:00,83.31,83.43,82.68,82.68,352904.0,83.1644,83.2842,82.5355,82.5355,352904.0
2022-11-11 11:30:00,82.68,83.38,82.59,83.36,217113.0,82.5355,83.2343,82.4457,83.2144,217113.0
2022-11-11 11:35:00,83.35,83.57,83.34,83.4,84676.0,83.2044,83.424,83.1944,83.2543,84676.0
2022-11-11 11:40:00,83.4,83.6,83.21,83.3,82282.0,83.2543,83.4539,83.0646,83.1545,82282.0
2022-11-11 11:45:00,83.3,83.49,83.24,83.47,75343.0,83.1545,83.3441,83.0946,83.3242,75343.0
2022-11-11 11:50:00,83.47,83.54,83.38,83.44,74463.0,83.3242,83.394,83.2343,83.2942,74463.0
2022-11-11 11:55:00,83.42,83.47,83.22,83.23,88894.0,83.2743,83.3242,83.0746,83.0846,88894.0
2022-11-11 12:00:00,83.23,83.23,82.96,83.09,62511.0,83.0846,83.0846,82.8151,82.9448,62511.0
2022-11-11 12:05:00,83.09,83.17,82.86,83.02,58858.0,82.9448,83.0247,82.7152,82.875,58858.0
2022-11-11 12:10:00,83.04,83.26,83.03,83.16,75531.0,82.8949,83.1145,82.8849,83.0147,75531.0
2022-11-11 12:15:00,83.15,83.39,83.14,83.34,95725.0,83.0047,83.2443,82.9947,83.1944,95725.0
2022-11-11 12:20:00,83.34,83.34,83.15,83.25,100241.0,83.1944,83.1944,83.0047,83.1046,100241.0
2022-11-11 12:25:00,83.24,83.26,83.09,83.14,66900.0,83.0946,83.1145,82.9448,82.9947,66900.0
2022-11-11 12:30:00,83.15,83.34,83.02,83.21,166188.0,83.0047,83.1944,82.875,83.0646,166188.0
2022-11-11 12:35:00,83.2,83.51,83.19,83.38,65844.0,83.0546,83.3641,83.0447,83.2343,65844.0
2022-11-11 12:40:00,83.37,83.58,83.28,83.56,56700.0,83.2243,83.434,83.1345,83.414,56700.0
2022-11-11 12:45:00,83.56,83.61,83.49,83.53,88541.0,83.414,83.4639,83.3441,83.3841,88541.0
2022-11-11 12:50:00,83.54,83.62,83.4,83.42,116584.0,83.394,83.4739,83.2543,83.2743,116584.0
2022-11-11 12:55:00,83.44,83.62,83.42,83.59,54051.0,83.2942,83.4739,83.2743,83.444,54051.0
2022-11-11 13:00:00,83.58,83.75,83.58,83.65,60118.0,83.434,83.6037,83.434,83.5039,60118.0
2022-11-11 13:05:00,83.66,83.93,83.62,83.93,81381.0,83.5138,83.7834,83.4739,83.7834,81381.0
2022-11-11 13:10:00,83.93,84.0,83.9,83.96,82266.0,83.7834,83.8532,83.7534,83.8133,82266.0
2022-11-11 13:15:00,83.96,84.1,83.93,84.04,87616.0,83.8133,83.9531,83.7834,83.8932,87616.0
2022-11-11 13:20:00,84.05,84.1,83.91,84.06,54713.0,83.9032,83.9531,83.7634,83.9131,54713.0
2022-11-11 13:25:00,84.07,84.27,83.99,84.24,50875.0,83.9231,84.1228,83.8433,84.0928,50875.0
2022-11-11 13:30:00,84.24,84.44,84.19,84.42,43864.0,84.0928,84.2925,84.0429,84.2725,43864.0
2022-11-11 13:35:00,84.43,84.48,84.26,84.36,95178.0,84.2825,84.3324,84.1128,84.2126,95178.0
2022-11-11 13:40:00,84.38,84.43,84.24,84.35,54179.0,84.2326,84.2825,84.0928,84.2026,54179.0
2022-11-11 13:45:00,84.34,84.36,84.02,84.12,132659.0,84.1926,84.2126,83.8732,83.973,132659.0
2022-11-11 13:50:00,84.11,84.31,84.09,84.29,46073.0,83.9631,84.1627,83.9431,84.1427,46073.0
2022-11-11 13:55:00,84.29,84.37,84.25,84.33,44715.0,84.1427,84.2226,84.1028,84.1827,44715.0
2022-11-11 14:00:00,84.34,84.41,84.25,84.41,47132.0,84.1926,84.2625,84.1028,84.2625,47132.0
2022-11-11 14:05:00,84.4,84.62,84.27,84.62,62979.0,84.2525,84.4722,84.1228,84.4722,62979.0
2022-11-11 14:10:00,84.6,84.67,84.51,84.63,53851.0,84.4522,84.5221,84.3624,84.4821,53851.0
2022-11-11 14:15:00,84.63,84.71,84.58,84.69,51008.0,84.4821,84.562,84.4322,84.542,51008.0
2022-11-11 14:20:00,84.69,84.92,84.64,84.91,49302.0,84.542,84.7716,84.4921,84.7617,49302.0
2022-11-11 14:25:00,84.9,85.09,84.85,85.05,71395.0,84.7517,84.9413,84.7018,84.9014,71395.0
2022-11-11 14:30:00,85.04,85.17,84.95,85.16,162533.0,84.8914,85.0212,84.8016,85.0112,162533.0
2022-11-11 14:35:00,85.17,85.25,85.12,85.23,81910.0,85.0212,85.1011,84.9713,85.0811,81910.0
2022-11-11 14:40:00,85.22,85.34,85.2,85.31,69591.0,85.0711,85.1909,85.0511,85.161,69591.0
2022-11-11 14:45:00,85.31,85.38,85.3,85.33,83441.0,85.161,85.2308,85.151,85.1809,83441.0
2022-11-11 14:50:00,85.33,85.67,85.3,85.53,509900.0,85.1809,85.5203,85.151,85.3806,509900.0
2022-11-11 14:55:00,85.53,85.59,85.45,85.58,149823.0,85.3806,85.4405,85.3007,85.4305,149823.0
2022-11-11 15:00:00,85.58,85.6,85.08,85.15,112447.0,85.4305,85.4504,84.9314,85.0012,112447.0
2022-11-11 15:05:00,85.15,85.15,84.53,84.53,227746.0,85.0012,85.0012,84.3823,84.3823,227746.0
2022-11-11 15:10:00,84.54,84.55,84.21,84.45,227154.0,84.3923,84.4023,84.0629,84.3025,227154.0
2022-11-11 15:15:00,84.45,84.75,84.35,84.72,167661.0,84.3025,84.6019,84.2026,84.572,167661.0
2022-11-11 15:20:00,84.73,84.9,84.69,84.76,184735.0,84.582,84.7517,84.542,84.6119,184735.0
2022-11-11 15:25:00,84.76,84.92,84.72,84.89,242468.0,84.6119,84.7716,84.572,84.7417,242468.0
2022-11-11 15:30:00,84.88,85.1,84.84,84.94,175345.0,84.7317,84.9513,84.6918,84.7916,175345.0
2022-11-11 15:35:00,84.94,84.94,84.69,84.87,130090.0,84.7916,84.7916,84.542,84.7217,130090.0
2022-11-11 15:40:00,84.87,85.01,84.81,85.0,244512.0,84.7217,84.8615,84.6618,84.8515,244512.0
2022-11-11 15:45:00,84.99,85.0,84.8,84.88,225335.0,84.8415,84.8515,84.6518,84.7317,225335.0
2022-11-11 15:50:00,84.88,85.1,84.87,85.02,338905.0,84.7317,84.9513,84.7217,84.8715,338905.0
2022-11-11 15:55:00,85.01,85.02,84.75,84.82,666614.0,84.8615,84.8715,84.6019,84.6718,666614.0
2022-11-14 09:30:00,84.48,85.5,84.46,85.07,368521.0,84.3324,85.3506,84.3124,84.9214,368521.0
2022-11-14 09:35:00,85.04,85.41,84.92,85.23,188454.0,84.8914,85.2608,84.7716,85.0811,188454.0
2022-11-14 09:40:00,85.25,85.46,84.79,84.83,178001.0,85.1011,85.3107,84.6419,84.6818,178001.0
2022-11-14 09:45:00,84.84,84.84,83.86,84.46,192077.0,84.6918,84.6918,83.7135,84.3124,192077.0
2022-11-14 09:50:00,84.46,84.8,84.36,84.49,97831.0,84.3124,84.6518,84.2126,84.3424,97831.0
2022-11-14 09:55:00,84.5,84.55,84.06,84.27,105492.0,84.3524,84.4023,83.9131,84.1228,105492.0
2022-11-14 10:00:00,84.32,84.48,84.2,84.31,82317.0,84.1727,84.3324,84.0529,84.1627,82317.0
2022-11-14 10:05:00,84.32,84.72,84.29,84.58,111404.0,84.1727,84.572,84.1427,84.4322,111404.0
2022-11-14 10:10:00,84.56,84.91,84.53,84.9,162706.0,84.4123,84.7617,84.3823,84.7517,162706.0
2022-11-14 10:15:00,84.9,85.47,84.9,85.43,395510.0,84.7517,85.3207,84.7517,85.2807,395510.0
2022-11-14 10:20:00,85.42,85.72,85.35,85.45,179801.0,85.2708,85.5702,85.2009,85.3007,179801.0
2022-11-14 10:25:00,85.44,85.6,85.28,85.58,126840.0,85.2907,85.4504,85.131,85.4305,126840.0
2022-11-14 10:30:00,85.56,85.93,85.43,85.92,130188.0,85.4105,85.7799,85.2807,85.7699,130188.0
2022-11-14 10:35:00,85.9,85.92,85.65,85.72,89650.0,85.7499,85.7699,85.5004,85.5702,89650.0
2022-11-14 10:40:00,85.72,85.98,85.56,85.57,86773.0,85.5702,85.8298,85.4105,85.4205,86773.0
2022-11-14 10:45:00,85.58,85.75,85.44,85.49,69169.0,85.4305,85.6002,85.2907,85.3406,69169.0
2022-11-14 10:50:00,85.47,85.69,85.35,85.54,52036.0,85.3207,85.5403,85.2009,85.3906,52036.0
2022-11-14 10:55:00,85.53,85.58,85.24,85.37,83116.0,85.3806,85.4305,85.0911,85.2209,83116.0
2022-11-14 11:00:00,85.36,85.41,84.95,84.97,66834.0,85.2109,85.2608,84.8016,84.8215,66834.0
2022-11-14 11:05:00,84.99,85.1,84.69,84.92,67983.0,84.8415,84.9513,84.542,84.7716,67983.0
2022-11-14 11:10:00,84.93,84.93,84.5,84.62,60363.0,84.7816,84.7816,84.3524,84.4722,60363.0
2022-11-14 11:15:00,84.61,84.69,84.19,84.29,98918.0,84.4622,84.542,84.0429,84.1427,98918.0
2022-11-14 11:20:00,84.3,84.46,84.22,84.39,117628.0,84.1527,84.3124,84.0729,84.2426,117628.0
2022-11-14 11:25:00,84.4,84.6,84.27,84.54,137886.0,84.2525,84.4522,84.1228,84.3923,137886.0
2022-11-14 11:30:00,84.53,84.9,84.49,84.9,141179.0,84.3823,84.7517,84.3424,84.7517,141179.0
2022-11-14 11:35:00,84.9,84.95,84.69,84.74,88512.0,84.7517,84.8016,84.542,84.592,88512.0
2022-11-14 11:40:00,84.74,84.92,84.58,84.83,77508.0,84.592,84.7716,84.4322,84.6818,77508.0
2022-11-14 11:45:00,84.84,85.16,84.75,85.12,66722.0,84.6918,85.0112,84.6019,84.9713,66722.0
2022-11-14 11:50:00,85.12,85.18,84.95,85.09,80116.0,84.9713,85.0312,84.8016,84.9413,80116.0
2022-11-14 11:55:00,85.08,85.17,84.94,84.97,68627.0,84.9314,85.0212,84.7916,84.8215,68627.0
2022-11-14 12:00:00,84.97,85.32,84.9,85.19,61480.0,84.8215,85.1709,84.7517,85.0412,61480.0
2022-11-14 12:05:00,85.19,85.46,85.16,85.41,160537.0,85.0412,85.3107,85.0112,85.2608,160537.0
2022-11-14 12:10:00,85.43,85.64,85.34,85.5,143655.0,85.2807,85.4904,85.1909,85.3506,143655.0
2022-11-14 12:15:00,85.5,85.53,85.05,85.07,61087.0,85.3506,85.3806,84.9014,84.9214,61087.0
2022-11-14 12:20:00,85.07,85.08,84.88,85.04,85829.0,84.9214,84.9314,84.7317,84.8914,85829.0
2022-11-14 12:25:00,85.05,85.24,85.01,85.13,60892.0,84.9014,85.0911,84.8615,84.9813,60892.0
2022-11-14 12:30:00,85.15,85.43,85.05,85.41,64480.0,85.0012,85.2807,84.9014,85.2608,64480.0
2022-11-14 12:35:00,85.39,85.49,85.33,85.47,77619.0,85.2408,85.3406,85.1809,85.3207,77619.0
2022-11-14 12:40:00,85.48,85.5,85.3,85.39,44299.0,85.3307,85.3506,85.151,85.2408,44299.0
2022-11-14 12:45:00,85.37,85.58,85.37,85.49,103335.0,85.2209,85.4305,85.2209,85.3406,103335.0
2022-11-14 12:50:00,85.48,85.51,85.32,85.34,35084.0,85.3307,85.3606,85.1709,85.1909,35084.0
2022-11-14 12:55:00,85.34,85.38,85.23,85.33,30497.0,85.1909,85.2308,85.0811,85.1809,30497.0
2022-11-14 13:00:00,85.34,85.48,85.27,85.44,46886.0,85.1909,85.3307,85.121,85.2907,46886.0
2022-11-14 13:05:00,85.46,85.64,85.46,85.59,55398.0,85.3107,85.4904,85.3107,85.4405,55398.0
2022-11-14 13:10:00,85.59,85.62,85.35,85.56,57002.0,85.4405,85.4704,85.2009,85.4105,57002.0
2022-11-14 13:15:00,85.55,85.61,85.43,85.57,37650.0,85.4005,85.4604,85.2807,85.4205,37650.0
2022-11-14 13:20:00,85.59,85.8,85.58,85.69,73714.0,85.4405,85.6501,85.4305,85.5403,73714.0
2022-11-14 13:25:00,85.69,85.84,85.67,85.81,43374.0,85.5403,85.69,85.5203,85.6601,43374.0
2022-11-14 13:30:00,85.8,85.9,85.68,85.88,72853.0,85.6501,85.7499,85.5303,85.73,72853.0
2022-11-14 13:35:00,85.88,85.98,85.87,85.98,78023.0,85.73,85.8298,85.72,85.8298,78023.0
2022-11-14 13:40:00,85.97,86.03,85.91,86.0,87535.0,85.8198,85.8797,85.7599,85.8497,87535.0
2022-11-14 13:45:00,86.02,86.02,85.83,85.93,71921.0,85.8697,85.8697,85.68,85.7799,71921.0
2022-11-14 13:50:00,85.93,85.94,85.81,85.87,48269.0,85.7799,85.7899,85.6601,85.72,48269.0
2022-11-14 13:55:00,85.86,85.94,85.8,85.93,79117.0,85.71,85.7899,85.6501,85.7799,79117.0
2022-11-14 14:00:00,85.94,86.04,85.88,85.94,207013.0,85.7899,85.8897,85.73,85.7899,207013.0
2022-11-14 14:05:00,85.94,85.99,85.82,85.85,184768.0,85.7899,85.8398,85.6701,85.7,184768.0
2022-11-14 14:10:00,85.85,85.86,85.6,85.71,116059.0,85.7,85.71,85.4504,85.5603,116059.0
2022-11-14 14:15:00,85.71,85.75,85.55,85.68,57793.0,85.5603,85.6002,85.4005,85.5303,57793.0
2022-11-14 14:20:00,85.68,85.77,85.64,85.72,55776.0,85.5303,85.6202,85.4904,85.5702,55776.0
2022-11-14 14:25:00,85.7,85.89,85.69,85.88,74081.0,85.5503,85.7399,85.5403,85.73,74081.0
2022-11-14 14:30:00,85.88,86.01,85.84,85.84,83592.0,85.73,85.8597,85.69,85.69,83592.0
2022-11-14 14:35:00,85.86,85.91,85.59,85.59,83444.0,85.71,85.7599,85.4405,85.4405,83444.0
2022-11-14 14:40:00,85.58,85.7,85.52,85.64,63227.0,85.4305,85.5503,85.3706,85.4904,63227.0
2022-11-14 14:45:00,85.64,85.65,85.31,85.36,71150.0,85.4904,85.5004,85.161,85.2109,71150.0
2022-11-14 14:50:00,85.35,85.55,85.34,85.51,36173.0,85.2009,85.4005,85.1909,85.3606,36173.0
2022-11-14 14:55:00,85.53,85.62,85.45,85.53,64941.0,85.3806,85.4704,85.3007,85.3806,64941.0
2022-11-14 15:00:00,85.53,85.73,85.53,85.72,131149.0,85.3806,85.5802,85.3806,85.5702,131149.0
2022-11-14 15:05:00,85.72,85.79,85.45,85.45,119004.0,85.5702,85.6401,85.3007,85.3007,119004.0
2022-11-14 15:10:00,85.45,85.45,85.03,85.08,60349.0,85.3007,85.3007,84.8814,84.9314,60349.0
2022-11-14 15:15:00,85.06,85.31,84.93,85.28,178136.0,84.9114,85.161,84.7816,85.131,178136.0
2022-11-14 15:20:00,85.29,85.4,85.18,85.36,88867.0,85.141,85.2508,85.0312,85.2109,88867.0
2022-11-14 15:25:00,85.36,85.37,85.21,85.23,43770.0,85.2109,85.2209,85.0611,85.0811,43770.0
2022-11-14 15:30:00,85.23,85.34,85.01,85.01,80932.0,85.0811,85.1909,84.8615,84.8615,80932.0
2022-11-14 15:35:00,85.02,85.21,84.98,85.14,94204.0,84.8715,85.0611,84.8315,84.9913,94204.0
2022-11-14 15:40:00,85.13,85.14,84.86,84.88,96826.0,84.9813,84.9913,84.7117,84.7317,96826.0
2022-11-14 15:45:00,84.88,84.91,84.62,84.67,95137.0,84.7317,84.7617,84.4722,84.5221,95137.0
2022-11-14 15:50:00,84.68,84.91,84.55,84.57,231864.0,84.5321,84.7617,84.4023,84.4222,231864.0
2022-11-14 15:55:00,84.57,84.57,84.0,84.05,548926.0,84.4222,84.4222,83.8532,83.9032,548926.0
2022-11-15 09:30:00,86.0,86.5,85.89,85.93,587015.0,85.8497,86.3489,85.7399,85.7799,587015.0
2022-11-15 09:35:00,85.93,86.33,85.82,85.92,360158.0,85.7799,86.1792,85.6701,85.7699,360158.0
2022-11-15 09:40:00,85.92,85.99,85.15,85.15,234472.0,85.7699,85.8398,85.0012,85.0012,234472.0
2022-11-15 09:45:00,85.14,85.38,85.02,85.32,221564.0,84.9913,85.2308,84.8715,85.1709,221564.0
2022-11-15 09:50:00,85.33,85.62,85.33,85.43,239062.0,85.1809,85.4704,85.1809,85.2807,239062.0
2022-11-15 09:55:00,85.44,85.76,85.42,85.74,176630.0,85.2907,85.6102,85.2708,85.5902,176630.0
2022-11-15 10:00:00,85.75,85.79,85.63,85.67,233804.0,85.6002,85.6401,85.4804,85.5203,233804.0
2022-11-15 10:05:00,85.67,85.67,84.93,84.96,148976.0,85.5203,85.5203,84.7816,84.8116,148976.0
2022-11-15 10:10:00,84.97,85.51,84.9,85.38,241793.0,84.8215,85.3606,84.7517,85.2308,241793.0
2022-11-15 10:15:00,85.38,85.51,85.07,85.11,266163.0,85.2308,85.3606,84.9214,84.9613,266163.0
2022-11-15 10:20:00,85.12,85.52,84.97,85.46,127257.0,84.9713,85.3706,84.8215,85.3107,127257.0
2022-11-15 10:25:00,85.48,85.62,85.22,85.48,165275.0,85.3307,85.4704,85.0711,85.3307,165275.0
2022-11-15 10:30:00,85.48,85.62,85.2,85.58,143421.0,85.3307,85.4704,85.0511,85.4305,143421.0
2022-11-15 10:35:00,85.59,85.62,85.23,85.24,76637.0,85.4405,85.4704,85.0811,85.0911,76637.0
2022-11-15 10:40:00,85.24,85.47,85.15,85.4,66800.0,85.0911,85.3207,85.0012,85.2508,66800.0
2022-11-15 10:45:00,85.38,85.55,85.13,85.23,117431.0,85.2308,85.4005,84.9813,85.0811,117431.0
2022-11-15 10:50:00,85.21,85.22,84.95,85.01,137796.0,85.0611,85.0711,84.8016,84.8615,137796.0
2022-11-15 10:55:00,85.04,85.1,84.86,84.96,142111.0,84.8914,84.9513,84.7117,84.8116,142111.0
2022-11-15 11:00:00,84.99,84.99,84.44,84.67,129939.0,84.8415,84.8415,84.2925,84.5221,129939.0
2022-11-15 11:05:00,84.7,84.91,84.6,84.61,86196.0,84.552,84.7617,84.4522,84.4622,86196.0
2022-11-15 11:10:00,84.61,84.81,84.45,84.8,106500.0,84.4622,84.6618,84.3025,84.6518,106500.0
2022-11-15 11:15:00,84.78,85.0,84.69,84.8,139556.0,84.6319,84.8515,84.542,84.6518,139556.0
2022-11-15 11:20:00,84.82,85.04,84.81,84.83,93204.0,84.6718,84.8914,84.6618,84.6818,93204.0
2022-11-15 11:25:00,84.84,84.92,84.67,84.72,87238.0,84.6918,84.7716,84.5221,84.572,87238.0
2022-11-15 11:30:00,84.74,85.22,84.74,85.2,119818.0,84.592,85.0711,84.592,85.0511,119818.0
2022-11-15 11:35:00,85.21,85.23,84.84,84.94,91076.0,85.0611,85.0811,84.6918,84.7916,91076.0
2022-11-15 11:40:00,84.96,85.11,84.93,84.98,81872.0,84.8116,84.9613,84.7816,84.8315,81872.0
2022-11-15 11:45:00,84.98,85.13,84.79,84.82,95538.0,84.8315,84.9813,84.6419,84.6718,95538.0
2022-11-15 11:50:00,84.82,84.87,84.53,84.61,80593.0,84.6718,84.7217,84.3823,84.4622,80593.0
2022-11-15 11:55:00,84.61,84.72,84.45,84.66,87105.0,84.4622,84.572,84.3025,84.5121,87105.0
2022-11-15 12:00:00,84.69,84.72,84.18,84.35,120850.0,84.542,84.572,84.0329,84.2026,120850.0
2022-11-15 12:05:00,84.35,84.41,84.17,84.25,76085.0,84.2026,84.2625,84.0229,84.1028,76085.0
2022-11-15 12:10:00,84.27,84.5,84.07,84.14,102723.0,84.1228,84.3524,83.9231,83.993,102723.0
2022-11-15 12:15:00,84.15,84.22,83.91,83.91,152094.0,84.003,84.0729,83.7634,83.7634,152094.0
2022-11-15 12:20:00,83.91,84.06,83.53,83.67,235051.0,83.7634,83.9131,83.3841,83.5238,235051.0
2022-11-15 12:25:00,83.67,83.86,83.46,83.77,168007.0,83.5238,83.7135,83.3142,83.6236,168007.0
2022-11-15 12:30:00,83.75,83.84,83.59,83.67,165420.0,83.6037,83.6935,83.444,83.5238,165420.0
2022-11-15 12:35:00,83.68,83.74,83.47,83.57,127325.0,83.5338,83.5937,83.3242,83.424,127325.0
2022-11-15 12:40:00,83.58,83.8,83.58,83.76,201173.0,83.434,83.6536,83.434,83.6137,201173.0
2022-11-15 12:45:00,83.77,84.02,83.69,84.0,163060.0,83.6236,83.8732,83.5438,83.8532,163060.0
2022-11-15 12:50:00,84.01,84.21,83.99,84.17,200133.0,83.8632,84.0629,83.8433,84.0229,200133.0
2022-11-15 12:55:00,84.17,84.41,84.08,84.4,115625.0,84.0229,84.2625,83.9331,84.2525,115625.0
2022-11-15 13:00:00,84.4,84.44,84.28,84.34,107024.0,84.2525,84.2925,84.1328,84.1926,107024.0
2022-11-15 13:05:00,84.34,84.49,84.29,84.32,65459.0,84.1926,84.3424,84.1427,84.1727,65459.0
2022-11-15 13:10:00,84.33,84.5,84.33,84.48,61143.0,84.1827,84.3524,84.1827,84.3324,61143.0
2022-11-15 13:15:00,84.47,84.48,83.89,83.92,118042.0,84.3224,84.3324,83.7434,83.7734,118042.0
2022-11-15 13:20:00,83.92,83.92,83.35,83.44,150371.0,83.7734,83.7734,83.2044,83.2942,150371.0
2022-11-15 13:25:00,83.45,83.54,82.88,83.01,229840.0,83.3042,83.394,82.7352,82.865,229840.0
2022-11-15 13:30:00,82.98,83.18,82.81,82.94,143687.0,82.835,83.0347,82.6653,82.7951,143687.0
2022-11-15 13:35:00,82.93,83.24,82.77,83.04,115824.0,82.7851,83.0946,82.6254,82.8949,115824.0
2022-11-15 13:40:00,83.04,83.38,82.79,83.22,143877.0,82.8949,83.2343,82.6454,83.0746,143877.0
2022-11-15 13:45:00,83.2,83.58,83.18,83.25,110653.0,83.0546,83.434,83.0347,83.1046,110653.0
2022-11-15 13:50:00,83.24,83.46,83.24,83.45,84044.0,83.0946,83.3142,83.0946,83.3042,84044.0
2022-11-15 13:55:00,83.44,83.62,83.31,83.43,74495.0,83.2942,83.4739,83.1644,83.2842,74495.0
2022-11-15 14:00:00,83.41,83.47,82.78,82.79,104860.0,83.2643,83.3242,82.6354,82.6454,104860.0
2022-11-15 14:05:00,82.79,83.2,82.79,83.1,86575.0,82.6454,83.0546,82.6454,82.9548,86575.0
2022-11-15 14:10:00,83.1,83.77,83.1,83.66,180813.0,82.9548,83.6236,82.9548,83.5138,180813.0
2022-11-15 14:15:00,83.66,83.76,83.48,83.61,95857.0,83.5138,83.6137,83.3342,83.4639,95857.0
2022-11-15 14:20:00,83.62,83.91,83.62,83.87,113826.0,83.4739,83.7634,83.4739,83.7235,113826.0
2022-11-15 14:25:00,83.85,83.91,83.56,83.79,76773.0,83.7035,83.7634,83.414,83.6436,76773.0
2022-11-15 14:30:00,83.79,83.88,83.64,83.64,60795.0,83.6436,83.7335,83.4939,83.4939,60795.0
2022-11-15 14:35:00,83.65,83.95,83.57,83.63,75841.0,83.5039,83.8033,83.424,83.4839,75841.0
2022-11-15 14:40:00,83.64,83.86,83.56,83.58,53428.0,83.4939,83.7135,83.414,83.434,53428.0
2022-11-15 14:45:00,83.58,83.73,83.45,83.57,52948.0,83.434,83.5837,83.3042,83.424,52948.0
2022-11-15 14:50:00,83.57,83.69,83.51,83.69,52243.0,83.424,83.5438,83.3641,83.5438,52243.0
2022-11-15 14:55:00,83.69,84.22,83.62,84.06,117346.0,83.5438,84.0729,83.4739,83.9131,117346.0
2022-11-15 15:00:00,84.06,84.31,84.02,84.28,78944.0,83.9131,84.1627,83.8732,84.1328,78944.0
2022-11-15 15:05:00,84.28,84.28,83.99,84.15,104325.0,84.1328,84.1328,83.8433,84.003,104325.0
2022-11-15 15:10:00,84.17,84.36,83.95,84.3,111170.0,84.0229,84.2126,83.8033,84.1527,111170.0
2022-11-15 15:15:00,84.3,84.41,84.27,84.41,75544.0,84.1527,84.2625,84.1228,84.2625,75544.0
2022-11-15 15:20:00,84.37,84.55,84.27,84.54,99938.0,84.2226,84.4023,84.1228,84.3923,99938.0
2022-11-15 15:25:00,84.55,84.57,84.3,84.4,60495.0,84.4023,84.4222,84.1527,84.2525,60495.0
2022-11-15 15:30:00,84.4,84.55,84.21,84.24,95213.0,84.2525,84.4023,84.0629,84.0928,95213.0
2022-11-15 15:35:00,84.28,84.48,84.23,84.4,86900.0,84.1328,84.3324,84.0828,84.2525,86900.0
2022-11-15 15:40:00,84.38,84.47,84.35,84.37,84759.0,84.2326,84.3224,84.2026,84.2226,84759.0
2022-11-15 15:45:00,84.38,84.38,84.09,84.15,104490.0,84.2326,84.2326,83.9431,84.003,104490.0
2022-11-15 15:50:00,84.15,84.31,83.93,83.95,203712.0,84.003,84.1627,83.7834,83.8033,203712.0
2022-11-15 15:55:00,83.94,84.01,83.67,83.87,415395.0,83.7933,83.8632,83.5238,83.7235,415395.0
2022-11-16 09:30:00,83.66,84.14,83.2,84.13,267044.0,83.5138,83.993,83.0546,83.983,267044.0
2022-11-16 09:35:00,84.11,84.13,83.78,84.05,147164.0,83.9631,83.983,83.6336,83.9032,147164.0
2022-11-16 09:40:00,84.01,84.03,83.13,83.13,185800.0,83.8632,83.8832,82.9848,82.9848,185800.0
2022-11-16 09:45:00,83.14,83.48,82.86,82.93,192385.0,82.9947,83.3342,82.7152,82.7851,192385.0
2022-11-16 09:50:00,82.92,83.1,82.86,82.96,122965.0,82.7751,82.9548,82.7152,82.8151,122965.0
2022-11-16 09:55:00,82.94,83.15,82.69,82.7,147890.0,82.7951,83.0047,82.5455,82.5555,147890.0
2022-11-16 10:00:00,82.7,82.78,82.51,82.59,228741.0,82.5555,82.6354,82.3658,82.4457,228741.0
2022-11-16 10:05:00,82.62,82.69,82.1,82.12,189016.0,82.4757,82.5455,81.9566,81.9765,189016.0
2022-11-16 10:10:00,82.13,82.65,82.13,82.29,139710.0,81.9865,82.5056,81.9865,82.1462,139710.0
2022-11-16 10:15:00,82.29,82.29,81.99,82.08,104616.0,82.1462,82.1462,81.8468,81.9366,104616.0
2022-11-16 10:20:00,82.08,82.68,82.08,82.54,105132.0,81.9366,82.5355,81.9366,82.3958,105132.0
2022-11-16 10:25:00,82.55,82.71,82.28,82.31,70016.0,82.4058,82.5655,82.1362,82.1662,70016.0
2022-11-16 10:30:00,82.3,82.53,82.3,82.41,147872.0,82.1562,82.3858,82.1562,82.266,147872.0
2022-11-16 10:35:00,82.39,82.39,82.01,82.09,91849.0,82.2461,82.2461,81.8667,81.9466,91849.0
2022-11-16 10:40:00,82.09,82.55,82.02,82.48,84142.0,81.9466,82.4058,81.8767,82.3359,84142.0
2022-11-16 10:45:00,82.47,82.61,82.29,82.29,48259.0,82.3259,82.4657,82.1462,82.1462,48259.0
2022-11-16 10:50:00,82.27,82.33,81.99,82.05,81069.0,82.1263,82.1862,81.8468,81.9067,81069.0
2022-11-16 10:55:00,82.05,82.25,82.01,82.23,93751.0,81.9067,82.1063,81.8667,82.0863,93751.0
2022-11-16 11:00:00,82.23,82.46,82.22,82.32,75455.0,82.0863,82.3159,82.0764,82.1762,75455.0
2022-11-16 11:05:00,82.31,82.38,82.23,82.36,72863.0,82.1662,82.2361,82.0863,82.2161,72863.0
2022-11-16 11:10:00,82.36,82.37,82.19,82.24,124099.0,82.2161,82.2261,82.0464,82.0963,124099.0
2022-11-16 11:15:00,82.24,82.35,82.22,82.29,147832.0,82.0963,82.2061,82.0764,82.1462,147832.0
2022-11-16 11:20:00,82.28,82.6,82.26,82.59,144558.0,82.1362,82.4557,82.1163,82.4457,144558.0
2022-11-16 11:25:00,82.6,82.78,82.56,82.61,96413.0,82.4557,82.6354,82.4158,82.4657,96413.0
2022-11-16 11:30:00,82.59,82.63,82.5,82.52,78431.0,82.4457,82.4856,82.3559,82.3758,78431.0
2022-11-16 11:35:00,82.5,82.53,82.22,82.33,137678.0,82.3559,82.3858,82.0764,82.1862,137678.0
2022-11-16 11:40:00,82.33,82.51,82.32,82.37,41602.0,82.1862,82.3658,82.1762,82.2261,41602.0
2022-11-16 11:45:00,82.36,82.58,82.35,82.53,78015.0,82.2161,82.4357,82.2061,82.3858,78015.0
2022-11-16 11:50:00,82.52,82.55,82.34,82.46,56728.0,82.3758,82.4058,82.1961,82.3159,56728.0
2022-11-16 11:55:00,82.45,82.55,82.36,82.38,46599.0,82.306,82.4058,82.2161,82.2361,46599.0
2022-11-16 12:00:00,82.38,82.46,82.26,82.29,37982.0,82.2361,82.3159,82.1163,82.1462,37982.0
2022-11-16 12:05:00,82.27,82.56,82.26,82.53,128309.0,82.1263,82.4158,82.1163,82.3858,128309.0
2022-11-16 12:10:00,82.55,82.6,82.43,82.5,77002.0,82.4058,82.4557,82.286,82.3559,77002.0
2022-11-16 12:15:00,82.51,82.56,82.23,82.27,82395.0,82.3658,82.4158,82.0863,82.1263,82395.0
2022-11-16 12:20:00,82.27,82.29,82.06,82.16,108660.0,82.1263,82.1462,81.9166,82.0165,108660.0
2022-11-16 12:25:00,82.16,82.35,82.13,82.29,65000.0,82.0165,82.2061,81.9865,82.1462,65000.0
2022-11-16 12:30:00,82.29,82.48,82.26,82.34,43211.0,82.1462,82.3359,82.1163,82.1961,43211.0
2022-11-16 12:35:00,82.32,82.45,82.29,82.36,44504.0,82.1762,82.306,82.1462,82.2161,44504.0
2022-11-16 12:40:00,82.38,82.6,82.29,82.57,77959.0,82.2361,82.4557,82.1462,82.4257,77959.0
2022-11-16 12:45:00,82.57,82.68,82.55,82.59,64346.0,82.4257,82.5355,82.4058,82.4457,64346.0
2022-11-16 12:50:00,82.59,82.67,82.48,82.5,60231.0,82.4457,82.5256,82.3359,82.3559,60231.0
2022-11-16 12:55:00,82.51,82.51,82.29,82.29,36758.0,82.3658,82.3658,82.1462,82.1462,36758.0
2022-11-16 13:00:00,82.28,82.28,82.1,82.26,126498.0,82.1362,82.1362,81.9566,82.1163,126498.0
2022-11-16 13:05:00,82.24,82.41,82.22,82.39,44871.0,82.0963,82.266,82.0764,82.2461,44871.0
2022-11-16 13:10:00,82.4,82.49,82.09,82.14,52164.0,82.256,82.3459,81.9466,81.9965,52164.0
2022-11-16 13:15:00,82.15,82.17,81.96,82.0,141172.0,82.0065,82.0264,81.8168,81.8567,141172.0
2022-11-16 13:20:00,82.02,82.22,82.02,82.18,65311.0,81.8767,82.0764,81.8767,82.0364,65311.0
2022-11-16 13:25:00,82.17,82.3,82.12,82.18,42764.0,82.0264,82.1562,81.9765,82.0364,42764.0
2022-11-16 13:30:00,82.16,82.24,81.79,81.79,87702.0,82.0165,82.0963,81.6471,81.6471,87702.0
2022-11-16 13:35:00,81.8,81.85,81.7,81.85,68272.0,81.6571,81.707,81.5573,81.707,68272.0
2022-11-16 13:40:00,81.86,82.0,81.86,81.96,62565.0,81.717,81.8567,81.717,81.8168,62565.0
2022-11-16 13:45:00,81.94,81.98,81.88,81.9,62214.0,81.7968,81.8368,81.7369,81.7569,62214.0
2022-11-16 13:50:00,81.9,81.94,81.82,81.87,136380.0,81.7569,81.7968,81.6771,81.727,136380.0
2022-11-16 13:55:00,81.86,81.99,81.83,81.97,51547.0,81.717,81.8468,81.687,81.8268,51547.0
2022-11-16 14:00:00,81.97,81.99,81.88,81.97,35030.0,81.8268,81.8468,81.7369,81.8268,35030.0
2022-11-16 14:05:00,81.98,82.02,81.89,82.0,87229.0,81.8368,81.8767,81.7469,81.8567,87229.0
2022-11-16 14:10:00,81.98,82.01,81.9,81.95,39094.0,81.8368,81.8667,81.7569,81.8068,39094.0
2022-11-16 14:15:00,81.95,81.99,81.78,81.88,38516.0,81.8068,81.8468,81.6371,81.7369,38516.0
2022-11-16 14:20:00,81.88,82.0,81.85,81.88,35290.0,81.7369,81.8567,81.707,81.7369,35290.0
2022-11-16 14:25:00,81.91,82.07,81.91,81.95,53565.0,81.7669,81.9266,81.7669,81.8068,53565.0
2022-11-16 14:30:00,81.95,81.96,81.66,81.68,40522.0,81.8068,81.8168,81.5173,81.5373,40522.0
2022-11-16 14:35:00,81.69,81.87,81.65,81.71,101696.0,81.5473,81.727,81.5073,81.5672,101696.0
2022-11-16 14:40:00,81.71,81.79,81.55,81.56,64783.0,81.5672,81.6471,81.4075,81.4175,64783.0
2022-11-16 14:45:00,81.56,81.62,81.47,81.57,42420.0,81.4175,81.4774,81.3277,81.4275,42420.0
2022-11-16 14:50:00,81.57,81.82,81.57,81.8,68605.0,81.4275,81.6771,81.4275,81.6571,68605.0
2022-11-16 14:55:00,81.79,81.97,81.77,81.94,47798.0,81.6471,81.8268,81.6271,81.7968,47798.0
2022-11-16 15:00:00,81.95,81.98,81.82,81.84,68205.0,81.8068,81.8368,81.6771,81.697,68205.0
2022-11-16 15:05:00,81.84,81.92,81.44,81.45,77984.0,81.697,81.7769,81.2977,81.3077,77984.0
2022-11-16 15:10:00,81.46,81.55,81.33,81.53,116720.0,81.3177,81.4075,81.1879,81.3876,116720.0
2022-11-16 15:15:00,81.52,81.68,81.43,81.54,110427.0,81.3776,81.5373,81.2877,81.3975,110427.0
2022-11-16 15:20:00,81.55,81.69,81.48,81.55,58258.0,81.4075,81.5473,81.3376,81.4075,58258.0
2022-11-16 15:25:00,81.54,81.68,81.39,81.39,66377.0,81.3975,81.5373,81.2478,81.2478,66377.0
2022-11-16 15:30:00,81.4,81.6,81.39,81.42,73221.0,81.2578,81.4574,81.2478,81.2778,73221.0
2022-11-16 15:35:00,81.43,81.65,81.43,81.59,142471.0,81.2877,81.5073,81.2877,81.4475,142471.0
2022-11-16 15:40:00,81.58,81.65,81.49,81.61,175296.0,81.4375,81.5073,81.3476,81.4674,175296.0
2022-11-16 15:45:00,81.6,81.6,81.35,81.43,301327.0,81.4574,81.4574,81.2079,81.2877,301327.0
2022-11-16 15:50:00,81.44,81.93,81.43,81.83,213950.0,81.2977,81.7869,81.2877,81.687,213950.0
2022-11-16 15:55:00,81.82,81.83,81.43,81.5,680229.0,81.6771,81.687,81.2877,81.3576,680229.0
2022-11-17 09:30:00,80.42,80.52,79.79,80.34,532651.0,80.2795,80.3793,79.6506,80.1996,532651.0
2022-11-17 09:35:00,80.32,80.52,79.95,80.31,209860.0,80.1797,80.3793,79.8103,80.1697,209860.0
2022-11-17 09:40:00,80.32,80.52,80.18,80.37,240226.0,80.1797,80.3793,80.0399,80.2296,240226.0
2022-11-17 09:45:00,80.44,80.51,80.14,80.16,224214.0,80.2995,80.3693,80.0,80.02,224214.0
2022-11-17 09:50:00,80.18,80.27,79.94,79.99,158401.0,80.0399,80.1298,79.8003,79.8502,158401.0
2022-11-17 09:55:00,80.0,80.02,79.76,79.83,172774.0,79.8602,79.8802,79.6207,79.6905,172774.0
2022-11-17 10:00:00,79.81,80.04,79.65,79.93,182919.0,79.6706,79.9002,79.5108,79.7904,182919.0
2022-11-17 10:05:00,79.95,80.03,79.77,79.87,60027.0,79.8103,79.8902,79.6306,79.7305,60027.0
2022-11-17 10:10:00,79.86,80.05,79.7,80.03,85062.0,79.7205,79.9101,79.5608,79.8902,85062.0
2022-11-17 10:15:00,80.04,80.26,79.96,80.25,101092.0,79.9002,80.1198,79.8203,80.1098,101092.0
2022-11-17 10:20:00,80.24,80.27,80.03,80.23,98388.0,80.0998,80.1298,79.8902,80.0898,98388.0
2022-11-17 10:25:00,80.2,80.42,80.07,80.2,247404.0,80.0599,80.2795,79.9301,80.0599,247404.0
2022-11-17 10:30:00,80.2,80.21,80.03,80.05,57058.0,80.0599,80.0699,79.8902,79.9101,57058.0
2022-11-17 10:35:00,80.06,80.5,80.06,80.42,97807.0,79.9201,80.3594,79.9201,80.2795,97807.0
2022-11-17 10:40:00,80.41,80.5,80.36,80.43,77354.0,80.2695,80.3594,80.2196,80.2895,77354.0
2022-11-17 10:45:00,80.43,80.43,79.7,79.73,124254.0,80.2895,80.2895,79.5608,79.5907,124254.0
2022-11-17 10:50:00,79.73,79.79,79.5,79.63,133953.0,79.5907,79.6506,79.3611,79.4909,133953.0
2022-11-17 10:55:00,79.63,79.71,79.57,79.6,58885.0,79.4909,79.5707,79.431,79.4609,58885.0
2022-11-17 11:00:00,79.6,79.79,79.58,79.62,167026.0,79.4609,79.6506,79.441,79.4809,167026.0
2022-11-17 11:05:00,79.63,79.81,79.6,79.65,53358.0,79.4909,79.6706,79.4609,79.5108,53358.0
2022-11-17 11:10:00,79.66,79.82,79.61,79.81,37704.0,79.5208,79.6805,79.4709,79.6706,37704.0
2022-11-17 11:15:00,79.8,80.05,79.77,80.01,44894.0,79.6606,79.9101,79.6306,79.8702,44894.0
2022-11-17 11:20:00,80.01,80.04,79.77,79.86,33765.0,79.8702,79.9002,79.6306,79.7205,33765.0
2022-11-17 11:25:00,79.85,80.1,79.85,80.04,81755.0,79.7105,79.9601,79.7105,79.9002,81755.0
2022-11-17 11:30:00,80.03,80.06,79.87,79.94,57662.0,79.8902,79.9201,79.7305,79.8003,57662.0
2022-11-17 11:35:00,79.95,79.97,79.82,79.9,37472.0,79.8103,79.8303,79.6805,79.7604,37472.0
2022-11-17 11:40:00,79.92,79.95,79.75,79.75,35679.0,79.7804,79.8103,79.6107,79.6107,35679.0
2022-11-17 11:45:00,79.75,79.89,79.74,79.79,46073.0,79.6107,79.7504,79.6007,79.6506,46073.0
2022-11-17 11:50:00,79.8,79.93,79.77,79.91,35961.0,79.6606,79.7904,79.6306,79.7704,35961.0
2022-11-17 11:55:00,79.93,80.4,79.93,80.38,117194.0,79.7904,80.2595,79.7904,80.2396,117194.0
2022-11-17 12:00:00,80.4,80.5,80.34,80.45,129430.0,80.2595,80.3594,80.1996,80.3094,129430.0
2022-11-17 12:05:00,80.45,80.45,80.34,80.4,83336.0,80.3094,80.3094,80.1996,80.2595,83336.0
2022-11-17 12:10:00,80.4,80.45,80.24,80.29,65543.0,80.2595,80.3094,80.0998,80.1497,65543.0
2022-11-17 12:15:00,80.28,80.44,80.24,80.44,74027.0,80.1397,80.2995,80.0998,80.2995,74027.0
2022-11-17 12:20:00,80.44,80.45,80.27,80.44,58719.0,80.2995,80.3094,80.1298,80.2995,58719.0
2022-11-17 12:25:00,80.44,80.46,80.38,80.41,90609.0,80.2995,80.3194,80.2396,80.2695,90609.0
2022-11-17 12:30:00,80.41,80.46,80.23,80.27,94561.0,80.2695,80.3194,80.0898,80.1298,94561.0
2022-11-17 12:35:00,80.26,80.49,80.24,80.48,74268.0,80.1198,80.3494,80.0998,80.3394,74268.0
2022-11-17 12:40:00,80.49,80.68,80.45,80.66,95452.0,80.3494,80.539,80.3094,80.5191,95452.0
2022-11-17 12:45:00,80.67,80.71,80.58,80.7,92651.0,80.5291,80.569,80.4392,80.559,92651.0
2022-11-17 12:50:00,80.7,80.95,80.67,80.94,205782.0,80.559,80.8086,80.5291,80.7986,205782.0
2022-11-17 12:55:00,80.94,81.08,80.84,81.04,75666.0,80.7986,80.9383,80.6988,80.8984,75666.0
2022-11-17 13:00:00,81.04,81.19,80.99,80.99,68003.0,80.8984,81.0482,80.8485,80.8485,68003.0
2022-11-17 13:05:00,80.99,81.01,80.88,80.93,96734.0,80.8485,80.8685,80.7387,80.7886,96734.0
2022-11-17 13:10:00,80.94,81.0,80.88,80.92,47872.0,80.7986,80.8585,80.7387,80.7786,47872.0
2022-11-17 13:15:00,80.92,81.07,80.9,81.05,79450.0,80.7786,80.9284,80.7587,80.9084,79450.0
2022-11-17 13:20:00,81.04,81.04,80.75,80.78,63147.0,80.8984,80.8984,80.6089,80.6389,63147.0
2022-11-17 13:25:00,80.78,80.78,80.58,80.58,41866.0,80.6389,80.6389,80.4392,80.4392,41866.0
2022-11-17 13:30:00,80.61,80.65,80.51,80.63,39677.0,80.4692,80.5091,80.3693,80.4891,39677.0
2022-11-17 13:35:00,80.62,80.85,80.6,80.85,124640.0,80.4791,80.7087,80.4592,80.7087,124640.0
2022-11-17 13:40:00,80.85,80.9,80.66,80.72,79702.0,80.7087,80.7587,80.5191,80.579,79702.0
2022-11-17 13:45:00,80.7,80.7,80.44,80.48,40398.0,80.559,80.559,80.2995,80.3394,40398.0
2022-11-17 13:50:00,80.47,80.53,80.3,80.43,50070.0,80.3294,80.3893,80.1597,80.2895,50070.0
2022-11-17 13:55:00,80.42,80.46,80.39,80.41,41710.0,80.2795,80.3194,80.2496,80.2695,41710.0
2022-11-17 14:00:00,80.41,80.57,80.38,80.53,49529.0,80.2695,80.4292,80.2396,80.3893,49529.0
2022-11-17 14:05:00,80.55,80.56,80.26,80.26,28817.0,80.4093,80.4193,80.1198,80.1198,28817.0
2022-11-17 14:10:00,80.25,80.25,80.02,80.1,36484.0,80.1098,80.1098,79.8802,79.9601,36484.0
2022-11-17 14:15:00,80.09,80.13,79.95,80.11,47048.0,79.9501,79.99,79.8103,79.97,47048.0
2022-11-17 14:20:00,80.11,80.17,79.99,80.16,31193.0,79.97,80.0299,79.8502,80.02,31193.0
2022-11-17 14:25:00,80.16,80.32,80.11,80.21,27341.0,80.02,80.1797,79.97,80.0699,27341.0
2022-11-17 14:30:00,80.22,80.25,80.16,80.22,34324.0,80.0798,80.1098,80.02,80.0798,34324.0
2022-11-17 14:35:00,80.22,80.23,80.04,80.09,106976.0,80.0798,80.0898,79.9002,79.9501,106976.0
2022-11-17 14:40:00,80.09,80.11,79.95,80.08,109150.0,79.9501,79.97,79.8103,79.9401,109150.0
2022-11-17 14:45:00,80.09,80.13,79.95,80.12,59648.0,79.9501,79.99,79.8103,79.98,59648.0
2022-11-17 14:50:00,80.12,80.23,80.08,80.23,66662.0,79.98,80.0898,79.9401,80.0898,66662.0
2022-11-17 14:55:00,80.25,80.27,80.09,80.11,60060.0,80.1098,80.1298,79.9501,79.97,60060.0
2022-11-17 15:00:00,80.1,80.16,79.85,79.93,88832.0,79.9601,80.02,79.7105,79.7904,88832.0
2022-11-17 15:05:00,79.9,80.06,79.81,79.82,82445.0,79.7604,79.9201,79.6706,79.6805,82445.0
2022-11-17 15:10:00,79.81,79.84,79.58,79.58,73873.0,79.6706,79.7005,79.441,79.441,73873.0
2022-11-17 15:15:00,79.59,79.6,79.42,79.48,113043.0,79.4509,79.4609,79.2812,79.3411,113043.0
2022-11-17 15:20:00,79.49,79.9,79.44,79.84,140490.0,79.3511,79.7604,79.3012,79.7005,140490.0
2022-11-17 15:25:00,79.84,79.88,79.7,79.79,88568.0,79.7005,79.7404,79.5608,79.6506,88568.0
2022-11-17 15:30:00,79.78,79.9,79.77,79.87,85805.0,79.6406,79.7604,79.6306,79.7305,85805.0
2022-11-17 15:35:00,79.86,80.0,79.83,79.99,80649.0,79.7205,79.8602,79.6905,79.8502,80649.0
2022-11-17 15:40:00,80.0,80.13,79.96,80.08,197296.0,79.8602,79.99,79.8203,79.9401,197296.0
2022-11-17 15:45:00,80.09,80.35,80.08,80.3,177864.0,79.9501,80.2096,79.9401,80.1597,177864.0
2022-11-17 15:50:00,80.3,80.38,80.14,80.38,215448.0,80.1597,80.2396,80.0,80.2396,215448.0
2022-11-17 15:55:00,80.38,80.6,80.26,80.54,384031.0,80.2396,80.4592,80.1198,80.3993,384031.0
2022-11-18 09:30:00,81.93,82.05,80.81,81.23,550598.0,81.7869,81.9067,80.6688,81.0881,550598.0
2022-11-18 09:35:00,81.23,81.65,81.16,81.32,227476.0,81.0881,81.5073,81.0182,81.1779,227476.0
2022-11-18 09:40:00,81.33,81.52,81.23,81.36,138440.0,81.1879,81.3776,81.0881,81.2179,138440.0
2022-11-18 09:45:00,81.4,81.57,81.1,81.18,131757.0,81.2578,81.4275,80.9583,81.0382,131757.0
2022-11-18 09:50:00,81.14,81.53,81.14,81.44,119618.0,80.9982,81.3876,80.9982,81.2977,119618.0
2022-11-18 09:55:00,81.44,81.62,81.23,81.37,90886.0,81.2977,81.4774,81.0881,81.2278,90886.0
2022-11-18 10:00:00,81.38,81.45,81.15,81.16,103824.0,81.2378,81.3077,81.0082,81.0182,103824.0
2022-11-18 10:05:00,81.17,81.41,81.14,81.37,85110.0,81.0282,81.2678,80.9982,81.2278,85110.0
2022-11-18 10:10:00,81.39,81.61,81.34,81.36,59763.0,81.2478,81.4674,81.1979,81.2179,59763.0
2022-11-18 10:15:00,81.35,81.69,81.29,81.6,77661.0,81.2079,81.5473,81.148,81.4574,77661.0
2022-11-18 10:20:00,81.59,81.9,81.54,81.63,105135.0,81.4475,81.7569,81.3975,81.4874,105135.0
2022-11-18 10:25:00,81.65,81.72,81.23,81.55,68718.0,81.5073,81.5772,81.0881,81.4075,68718.0
2022-11-18 10:30:00,81.55,81.75,81.49,81.62,41220.0,81.4075,81.6072,81.3476,81.4774,41220.0
2022-11-18 10:35:00,81.6,81.71,81.24,81.48,66175.0,81.4574,81.5672,81.0981,81.3376,66175.0
2022-11-18 10:40:00,81.47,81.66,81.47,81.55,37821.0,81.3277,81.5173,81.3277,81.4075,37821.0
2022-11-18 10:45:00,81.51,81.72,81.32,81.72,48727.0,81.3676,81.5772,81.1779,81.5772,48727.0
2022-11-18 10:50:00,81.73,81.82,81.52,81.73,45721.0,81.5872,81.6771,81.3776,81.5872,45721.0
2022-11-18 10:55:00,81.74,81.75,81.28,81.37,71079.0,81.5972,81.6072,81.138,81.2278,71079.0
2022-11-18 11:00:00,81.36,81.45,81.16,81.18,68942.0,81.2179,81.3077,81.0182,81.0382,68942.0
2022-11-18 11:05:00,81.19,81.38,81.18,81.33,20523.0,81.0482,81.2378,81.0382,81.1879,20523.0
2022-11-18 11:10:00,81.34,81.65,81.32,81.58,35680.0,81.1979,81.5073,81.1779,81.4375,35680.0
2022-11-18 11:15:00,81.57,81.71,81.54,81.66,24260.0,81.4275,81.5672,81.3975,81.5173,24260.0
2022-11-18 11:20:00,81.67,81.79,81.64,81.68,38479.0,81.5273,81.6471,81.4974,81.5373,38479.0
2022-11-18 11:25:00,81.71,81.76,81.4,81.46,34247.0,81.5672,81.6172,81.2578,81.3177,34247.0
2022-11-18 11:30:00,81.46,81.55,81.42,81.46,41396.0,81.3177,81.4075,81.2778,81.3177,41396.0
2022-11-18 11:35:00,81.46,81.53,81.25,81.33,40447.0,81.3177,81.3876,81.108,81.1879,40447.0
2022-11-18 11:40:00,81.35,81.39,81.14,81.29,77132.0,81.2079,81.2478,80.9982,81.148,77132.0
2022-11-18 11:45:00,81.29,81.34,81.19,81.23,31085.0,81.148,81.1979,81.0482,81.0881,31085.0
2022-11-18 11:50:00,81.21,81.5,81.21,81.45,60882.0,81.0681,81.3576,81.0681,81.3077,60882.0
2022-11-18 11:55:00,81.44,81.5,81.29,81.33,46456.0,81.2977,81.3576,81.148,81.1879,46456.0
2022-11-18 12:00:00,81.33,81.48,81.33,81.48,10915.0,81.1879,81.3376,81.1879,81.3376,10915.0
2022-11-18 12:05:00,81.46,81.47,81.18,81.27,23813.0,81.3177,81.3277,81.0382,81.128,23813.0
2022-11-18 12:10:00,81.26,81.26,81.07,81.07,26767.0,81.118,81.118,80.9284,80.9284,26767.0
2022-11-18 12:15:00,81.06,81.07,80.82,80.87,64636.0,80.9184,80.9284,80.6788,80.7287,64636.0
2022-11-18 12:20:00,80.86,80.99,80.86,80.87,27350.0,80.7187,80.8485,80.7187,80.7287,27350.0
2022-11-18 12:25:00,80.87,81.21,80.87,81.2,34224.0,80.7287,81.0681,80.7287,81.0581,34224.0
2022-11-18 12:30:00,81.19,81.24,81.0,81.1,24593.0,81.0482,81.0981,80.8585,80.9583,24593.0
2022-11-18 12:35:00,81.09,81.22,81.08,81.2,24632.0,80.9483,81.0781,80.9383,81.0581,24632.0
2022-11-18 12:40:00,81.22,81.29,80.98,81.01,56609.0,81.0781,81.148,80.8385,80.8685,56609.0
2022-11-18 12:45:00,81.0,81.07,80.86,80.86,18402.0,80.8585,80.9284,80.7187,80.7187,18402.0
2022-11-18 12:50:00,80.86,80.98,80.72,80.83,39611.0,80.7187,80.8385,80.579,80.6888,39611.0
2022-11-18 12:55:00,80.81,81.07,80.8,81.04,35476.0,80.6688,80.9284,80.6588,80.8984,35476.0
2022-11-18 13:00:00,81.04,81.06,80.89,80.9,52543.0,80.8984,80.9184,80.7487,80.7587,52543.0
2022-11-18 13:05:00,80.9,80.96,80.78,80.91,42094.0,80.7587,80.8186,80.6389,80.7686,42094.0
2022-11-18 13:10:00,80.89,80.94,80.83,80.85,29809.0,80.7487,80.7986,80.6888,80.7087,29809.0
2022-11-18 13:15:00,80.81,80.82,80.61,80.61,59243.0,80.6688,80.6788,80.4692,80.4692,59243.0
2022-11-18 13:20:00,80.61,80.81,80.55,80.8,49411.0,80.4692,80.6688,80.4093,80.6588,49411.0
2022-11-18 13:25:00,80.8,81.02,80.74,81.01,45126.0,80.6588,80.8784,80.5989,80.8685,45126.0
2022-11-18 13:30:00,80.99,81.02,80.92,80.98,43127.0,80.8485,80.8784,80.7786,80.8385,43127.0
2022-11-18 13:35:00,80.97,81.03,80.84,80.86,17060.0,80.8285,80.8884,80.6988,80.7187,17060.0
2022-11-18 13:40:00,80.87,80.89,80.54,80.56,48599.0,80.7287,80.7487,80.3993,80.4193,48599.0
2022-11-18 13:45:00,80.56,80.69,80.53,80.63,27698.0,80.4193,80.549,80.3893,80.4891,27698.0
2022-11-18 13:50:00,80.6,80.62,80.51,80.58,30761.0,80.4592,80.4791,80.3693,80.4392,30761.0
2022-11-18 13:55:00,80.58,80.72,80.55,80.72,22640.0,80.4392,80.579,80.4093,80.579,22640.0
2022-11-18 14:00:00,80.7,80.85,80.66,80.79,39199.0,80.559,80.7087,80.5191,80.6489,39199.0
2022-11-18 14:05:00,80.8,80.91,80.74,80.78,30370.0,80.6588,80.7686,80.5989,80.6389,30370.0
2022-11-18 14:10:00,80.76,80.79,80.63,80.66,16048.0,80.6189,80.6489,80.4891,80.5191,16048.0
2022-11-18 14:15:00,80.67,80.73,80.57,80.59,21507.0,80.5291,80.589,80.4292,80.4492,21507.0
2022-11-18 14:20:00,80.58,80.72,80.58,80.66,19371.0,80.4392,80.579,80.4392,80.5191,19371.0
2022-11-18 14:25:00,80.64,80.75,80.6,80.67,59261.0,80.4991,80.6089,80.4592,80.5291,59261.0
2022-11-18 14:30:00,80.67,80.73,80.5,80.58,100966.0,80.5291,80.589,80.3594,80.4392,100966.0
2022-11-18 14:35:00,80.58,80.6,80.45,80.54,23729.0,80.4392,80.4592,80.3094,80.3993,23729.0
2022-11-18 14:40:00,80.53,80.65,80.5,80.53,22919.0,80.3893,80.5091,80.3594,80.3893,22919.0
2022-11-18 14:45:00,80.54,80.58,80.44,80.48,29557.0,80.3993,80.4392,80.2995,80.3394,29557.0
2022-11-18 14:50:00,80.5,80.57,80.43,80.57,31106.0,80.3594,80.4292,80.2895,80.4292,31106.0
2022-11-18 14:55:00,80.58,80.67,80.54,80.64,33838.0,80.4392,80.5291,80.3993,80.4991,33838.0
2022-11-18 15:00:00,80.64,80.77,80.61,80.73,49744.0,80.4991,80.6289,80.4692,80.589,49744.0
2022-11-18 15:05:00,80.74,80.88,80.73,80.86,65438.0,80.5989,80.7387,80.589,80.7187,65438.0
2022-11-18 15:10:00,80.86,80.96,80.84,80.94,88253.0,80.7187,80.8186,80.6988,80.7986,88253.0
2022-11-18 15:15:00,80.92,81.1,80.85,80.9,185658.0,80.7786,80.9583,80.7087,80.7587,185658.0
2022-11-18 15:20:00,80.89,80.89,80.65,80.77,63789.0,80.7487,80.7487,80.5091,80.6289,63789.0
2022-11-18 15:25:00,80.76,81.09,80.76,81.08,172799.0,80.6189,80.9483,80.6189,80.9383,172799.0
2022-11-18 15:30:00,81.07,81.11,80.92,81.07,207168.0,80.9284,80.9683,80.7786,80.9284,207168.0
2022-11-18 15:35:00,81.06,81.24,81.04,81.2,130813.0,80.9184,81.0981,80.8984,81.0581,130813.0
2022-11-18 15:40:00,81.2,81.25,81.09,81.11,109630.0,81.0581,81.108,80.9483,80.9683,109630.0
2022-11-18 15:45:00,81.1,81.25,81.05,81.2,134278.0,80.9583,81.108,80.9084,81.0581,134278.0
2022-11-18 15:50:00,81.21,81.33,80.94,80.98,180145.0,81.0681,81.1879,80.7986,80.8385,180145.0
2022-11-18 15:55:00,80.98,81.07,80.85,81.03,248597.0,80.8385,80.9284,80.7087,80.8884,248597.0
2022-11-21 09:30:00,80.73,81.0,80.02,80.12,229433.0,80.589,80.8585,79.8802,79.98,229433.0
2022-11-21 09:35:00,80.12,80.5,80.01,80.49,131242.0,79.98,80.3594,79.8702,80.3494,131242.0
2022-11-21 09:40:00,80.5,80.55,80.18,80.46,86331.0,80.3594,80.4093,80.0399,80.3194,86331.0
2022-11-21 09:45:00,80.45,80.73,80.36,80.64,74945.0,80.3094,80.589,80.2196,80.4991,74945.0
2022-11-21 09:50:00,80.65,80.76,80.47,80.7,79313.0,80.5091,80.6189,80.3294,80.559,79313.0
2022-11-21 09:55:00,80.68,80.73,80.39,80.5,81395.0,80.539,80.589,80.2496,80.3594,81395.0
2022-11-21 10:00:00,80.5,80.67,80.42,80.5,41386.0,80.3594,80.5291,80.2795,80.3594,41386.0
2022-11-21 10:05:00,80.49,80.61,80.41,80.56,41663.0,80.3494,80.4692,80.2695,80.4193,41663.0
2022-11-21 10:10:00,80.54,80.54,80.37,80.42,34127.0,80.3993,80.3993,80.2296,80.2795,34127.0
2022-11-21 10:15:00,80.42,80.5,80.3,80.47,90593.0,80.2795,80.3594,80.1597,80.3294,90593.0
2022-11-21 10:20:00,80.48,80.48,80.1,80.31,75113.0,80.3394,80.3394,79.9601,80.1697,75113.0
2022-11-21 10:25:00,80.32,80.42,80.24,80.26,32038.0,80.1797,80.2795,80.0998,80.1198,32038.0
2022-11-21 10:30:00,80.24,80.4,80.17,80.2,33377.0,80.0998,80.2595,80.0299,80.0599,33377.0
2022-11-21 10:35:00,80.21,80.44,80.19,80.23,31890.0,80.0699,80.2995,80.0499,80.0898,31890.0
2022-11-21 10:40:00,80.24,80.39,80.17,80.33,34409.0,80.0998,80.2496,80.0299,80.1897,34409.0
2022-11-21 10:45:00,80.34,80.36,80.14,80.28,31696.0,80.1996,80.2196,80.0,80.1397,31696.0
2022-11-21 10:50:00,80.26,80.35,80.19,80.26,35805.0,80.1198,80.2096,80.0499,80.1198,35805.0
2022-11-21 10:55:00,80.31,80.61,80.3,80.58,38031.0,80.1697,80.4692,80.1597,80.4392,38031.0
2022-11-21 11:00:00,80.57,80.57,80.43,80.49,19888.0,80.4292,80.4292,80.2895,80.3494,19888.0
2022-11-21 11:05:00,80.48,80.59,80.35,80.39,14145.0,80.3394,80.4492,80.2096,80.2496,14145.0
2022-11-21 11:10:00,80.39,80.4,80.12,80.15,46590.0,80.2496,80.2595,79.98,80.01,46590.0
2022-11-21 11:15:00,80.16,80.29,80.14,80.14,27287.0,80.02,80.1497,80.0,80.0,27287.0
2022-11-21 11:20:00,80.15,80.48,80.14,80.47,37734.0,80.01,80.3394,80.0,80.3294,37734.0
2022-11-21 11:25:00,80.46,80.46,80.33,80.36,41203.0,80.3194,80.3194,80.1897,80.2196,41203.0
2022-11-21 11:30:00,80.37,80.42,80.12,80.15,57590.0,80.2296,80.2795,79.98,80.01,57590.0
2022-11-21 11:35:00,80.14,80.27,80.13,80.15,17899.0,80.0,80.1298,79.99,80.01,17899.0
2022-11-21 11:40:00,80.16,80.23,80.1,80.11,29910.0,80.02,80.0898,79.9601,79.97,29910.0
2022-11-21 11:45:00,80.1,80.2,80.07,80.2,27544.0,79.9601,80.0599,79.9301,80.0599,27544.0
2022-11-21 11:50:00,80.21,80.37,80.14,80.17,34368.0,80.0699,80.2296,80.0,80.0299,34368.0
2022-11-21 11:55:00,80.17,80.17,79.81,79.86,69629.0,80.0299,80.0299,79.6706,79.7205,69629.0
2022-11-21 12:00:00,79.85,80.08,79.82,79.93,39562.0,79.7105,79.9401,79.6805,79.7904,39562.0
2022-11-21 12:05:00,79.95,80.03,79.88,79.92,35565.0,79.8103,79.8902,79.7404,79.7804,35565.0
2022-11-21 12:10:00,79.92,79.99,79.83,79.84,31075.0,79.7804,79.8502,79.6905,79.7005,31075.0
2022-11-21 12:15:00,79.84,79.97,79.82,79.94,22683.0,79.7005,79.8303,79.6805,79.8003,22683.0
2022-11-21 12:20:00,79.94,79.94,79.78,79.81,47664.0,79.8003,79.8003,79.6406,79.6706,47664.0
2022-11-21 12:25:00,79.82,79.85,79.68,79.8,37529.0,79.6805,79.7105,79.5408,79.6606,37529.0
2022-11-21 12:30:00,79.79,80.07,79.76,80.05,36985.0,79.6506,79.9301,79.6207,79.9101,36985.0
2022-11-21 12:35:00,80.07,80.09,79.92,79.93,26308.0,79.9301,79.9501,79.7804,79.7904,26308.0
2022-11-21 12:40:00,79.92,79.96,79.84,79.87,17127.0,79.7804,79.8203,79.7005,79.7305,17127.0
2022-11-21 12:45:00,79.89,79.95,79.79,79.84,18849.0,79.7504,79.8103,79.6506,79.7005,18849.0
2022-11-21 12:50:00,79.84,79.96,79.75,79.86,28928.0,79.7005,79.8203,79.6107,79.7205,28928.0
2022-11-21 12:55:00,79.86,79.89,79.67,79.73,24316.0,79.7205,79.7504,79.5308,79.5907,24316.0
2022-11-21 13:00:00,79.72,79.8,79.68,79.73,38812.0,79.5807,79.6606,79.5408,79.5907,38812.0
2022-11-21 13:05:00,79.72,79.89,79.69,79.86,35597.0,79.5807,79.7504,79.5508,79.7205,35597.0
2022-11-21 13:10:00,79.87,80.15,79.85,80.1,66860.0,79.7305,80.01,79.7105,79.9601,66860.0
2022-11-21 13:15:00,80.11,80.2,80.07,80.11,33955.0,79.97,80.0599,79.9301,79.97,33955.0
2022-11-21 13:20:00,80.12,80.17,79.99,80.06,28122.0,79.98,80.0299,79.8502,79.9201,28122.0
2022-11-21 13:25:00,80.03,80.04,79.88,79.96,26806.0,79.8902,79.9002,79.7404,79.8203,26806.0
2022-11-21 13:30:00,79.98,80.02,79.85,79.91,15393.0,79.8403,79.8802,79.7105,79.7704,15393.0
2022-11-21 13:35:00,79.93,80.22,79.91,80.19,37116.0,79.7904,80.0798,79.7704,80.0499,37116.0
2022-11-21 13:40:00,80.18,80.23,80.09,80.22,37617.0,80.0399,80.0898,79.9501,80.0798,37617.0
2022-11-21 13:45:00,80.22,80.26,80.12,80.13,40528.0,80.0798,80.1198,79.98,79.99,40528.0
2022-11-21 13:50:00,80.13,80.18,80.03,80.04,29755.0,79.99,80.0399,79.8902,79.9002,29755.0
2022-11-21 13:55:00,80.04,80.08,79.95,79.95,14371.0,79.9002,79.9401,79.8103,79.8103,14371.0
2022-11-21 14:00:00,79.95,80.05,79.94,80.02,31467.0,79.8103,79.9101,79.8003,79.8802,31467.0
2022-11-21 14:05:00,80.01,80.17,80.0,80.11,25467.0,79.8702,80.0299,79.8602,79.97,25467.0
2022-11-21 14:10:00,80.11,80.11,79.88,79.98,32094.0,79.97,79.97,79.7404,79.8403,32094.0
2022-11-21 14:15:00,79.97,80.01,79.92,79.97,41627.0,79.8303,79.8702,79.7804,79.8303,41627.0
2022-11-21 14:20:00,79.98,79.98,79.71,79.79,20349.0,79.8403,79.8403,79.5707,79.6506,20349.0
2022-11-21 14:25:00,79.76,79.85,79.72,79.74,23443.0,79.6207,79.7105,79.5807,79.6007,23443.0
2022-11-21 14:30:00,79.75,79.78,79.65,79.67,27109.0,79.6107,79.6406,79.5108,79.5308,27109.0
2022-11-21 14:35:00,79.68,79.7,79.53,79.67,29243.0,79.5408,79.5608,79.3911,79.5308,29243.0
2022-11-21 14:40:00,79.66,79.7,79.6,79.63,15133.0,79.5208,79.5608,79.4609,79.4909,15133.0
2022-11-21 14:45:00,79.64,79.9,79.64,79.86,26949.0,79.5009,79.7604,79.5009,79.7205,26949.0
2022-11-21 14:50:00,79.85,79.93,79.79,79.87,33465.0,79.7105,79.7904,79.6506,79.7305,33465.0
2022-11-21 14:55:00,79.87,79.93,79.77,79.77,29018.0,79.7305,79.7904,79.6306,79.6306,29018.0
2022-11-21 15:00:00,79.76,79.87,79.73,79.81,25360.0,79.6207,79.7305,79.5907,79.6706,25360.0
2022-11-21 15:05:00,79.81,79.82,79.65,79.75,46107.0,79.6706,79.6805,79.5108,79.6107,46107.0
2022-11-21 15:10:00,79.75,79.79,79.68,79.78,36891.0,79.6107,79.6506,79.5408,79.6406,36891.0
2022-11-21 15:15:00,79.78,79.92,79.76,79.82,44067.0,79.6406,79.7804,79.6207,79.6805,44067.0
2022-11-21 15:20:00,79.81,79.87,79.71,79.73,56286.0,79.6706,79.7305,79.5707,79.5907,56286.0
2022-11-21 15:25:00,79.73,79.76,79.65,79.73,31260.0,79.5907,79.6207,79.5108,79.5907,31260.0
2022-11-21 15:30:00,79.73,79.86,79.72,79.85,58568.0,79.5907,79.7205,79.5807,79.7105,58568.0
2022-11-21 15:35:00,79.86,80.1,79.86,79.93,100695.0,79.7205,79.9601,79.7205,79.7904,100695.0
2022-11-21 15:40:00,79.94,80.04,79.78,79.84,109704.0,79.8003,79.9002,79.6406,79.7005,109704.0
2022-11-21 15:45:00,79.85,80.02,79.85,80.02,91272.0,79.7105,79.8802,79.7105,79.8802,91272.0
2022-11-21 15:50:00,80.02,80.08,79.87,79.98,126293.0,79.8802,79.9401,79.7305,79.8403,126293.0
2022-11-21 15:55:00,79.98,79.98,79.75,79.88,274045.0,79.8403,79.8403,79.6107,79.7404,274045.0
2022-11-22 09:30:00,80.52,80.52,78.94,79.04,374734.0,80.3793,80.3793,78.8021,78.9019,374734.0
2022-11-22 09:35:00,79.02,79.08,78.66,78.7,258012.0,78.8819,78.9418,78.5226,78.5625,258012.0
2022-11-22 09:40:00,78.72,79.03,78.67,78.87,215640.0,78.5825,78.8919,78.5326,78.7322,215640.0
2022-11-22 09:45:00,78.84,79.4,78.78,79.34,134404.0,78.7023,79.2613,78.6424,79.2014,134404.0
2022-11-22 09:50:00,79.35,79.56,79.19,79.5,69306.0,79.2114,79.421,79.0516,79.3611,69306.0
2022-11-22 09:55:00,79.52,79.59,79.33,79.41,49918.0,79.3811,79.4509,79.1914,79.2713,49918.0
2022-11-22 10:00:00,79.35,79.69,79.33,79.49,51207.0,79.2114,79.5508,79.1914,79.3511,51207.0
2022-11-22 10:05:00,79.48,79.69,79.45,79.56,74724.0,79.3411,79.5508,79.3112,79.421,74724.0
2022-11-22 10:10:00,79.56,79.94,79.49,79.92,60712.0,79.421,79.8003,79.3511,79.7804,60712.0
2022-11-22 10:15:00,79.92,79.97,79.74,79.75,45332.0,79.7804,79.8303,79.6007,79.6107,45332.0
2022-11-22 10:20:00,79.75,79.83,79.68,79.77,37632.0,79.6107,79.6905,79.5408,79.6306,37632.0
2022-11-22 10:25:00,79.73,79.77,79.54,79.66,51077.0,79.5907,79.6306,79.401,79.5208,51077.0
2022-11-22 10:30:00,79.67,79.92,79.49,79.53,50701.0,79.5308,79.7804,79.3511,79.3911,50701.0
2022-11-22 10:35:00,79.53,79.84,79.53,79.75,77453.0,79.3911,79.7005,79.3911,79.6107,77453.0
2022-11-22 10:40:00,79.75,79.8,79.51,79.73,28328.0,79.6107,79.6606,79.3711,79.5907,28328.0
2022-11-22 10:45:00,79.74,80.0,79.71,79.95,35180.0,79.6007,79.8602,79.5707,79.8103,35180.0
2022-11-22 10:50:00,79.97,80.1,79.89,79.89,58391.0,79.8303,79.9601,79.7504,79.7504,58391.0
2022-11-22 10:55:00,79.89,80.0,79.77,79.92,50834.0,79.7504,79.8602,79.6306,79.7804,50834.0
2022-11-22 11:00:00,79.94,79.94,79.83,79.83,14665.0,79.8003,79.8003,79.6905,79.6905,14665.0
2022-11-22 11:05:00,79.84,79.99,79.73,79.94,25353.0,79.7005,79.8502,79.5907,79.8003,25353.0
2022-11-22 11:10:00,79.95,79.95,79.77,79.89,26415.0,79.8103,79.8103,79.6306,79.7504,26415.0
2022-11-22 11:15:00,79.88,80.01,79.8,79.95,26585.0,79.7404,79.8702,79.6606,79.8103,26585.0
2022-11-22 11:20:00,79.98,80.11,79.95,80.11,36792.0,79.8403,79.97,79.8103,79.97,36792.0
2022-11-22 11:25:00,80.11,80.12,79.83,79.93,35960.0,79.97,79.98,79.6905,79.7904,35960.0
2022-11-22 11:30:00,79.93,79.97,79.74,79.83,30073.0,79.7904,79.8303,79.6007,79.6905,30073.0
2022-11-22 11:35:00,79.82,79.88,79.73,79.78,35473.0,79.6805,79.7404,79.5907,79.6406,35473.0
2022-11-22 11:40:00,79.76,79.81,79.66,79.74,24256.0,79.6207,79.6706,79.5208,79.6007,24256.0
2022-11-22 11:45:00,79.73,79.82,79.66,79.8,28412.0,79.5907,79.6805,79.5208,79.6606,28412.0
2022-11-22 11:50:00,79.8,79.85,79.68,79.72,24566.0,79.6606,79.7105,79.5408,79.5807,24566.0
2022-11-22 11:55:00,79.72,79.8,79.69,79.78,18199.0,79.5807,79.6606,79.5508,79.6406,18199.0
2022-11-22 12:00:00,79.78,80.0,79.75,79.95,28897.0,79.6406,79.8602,79.6107,79.8103,28897.0
2022-11-22 12:05:00,79.95,79.95,79.72,79.76,17053.0,79.8103,79.8103,79.5807,79.6207,17053.0
2022-11-22 12:10:00,79.75,79.75,79.62,79.66,15292.0,79.6107,79.6107,79.4809,79.5208,15292.0
2022-11-22 12:15:00,79.67,79.73,79.66,79.67,15569.0,79.5308,79.5907,79.5208,79.5308,15569.0
2022-11-22 12:20:00,79.67,79.73,79.62,79.73,39523.0,79.5308,79.5907,79.4809,79.5907,39523.0
2022-11-22 12:25:00,79.72,79.74,79.64,79.68,25341.0,79.5807,79.6007,79.5009,79.5408,25341.0
2022-11-22 12:30:00,79.69,79.79,79.68,79.74,31037.0,79.5508,79.6506,79.5408,79.6007,31037.0
2022-11-22 12:35:00,79.75,79.82,79.7,79.74,16092.0,79.6107,79.6805,79.5608,79.6007,16092.0
2022-11-22 12:40:00,79.73,79.75,79.59,79.62,32648.0,79.5907,79.6107,79.4509,79.4809,32648.0
2022-11-22 12:45:00,79.6,79.65,79.56,79.6,20497.0,79.4609,79.5108,79.421,79.4609,20497.0
2022-11-22 12:50:00,79.59,79.64,79.5,79.58,18655.0,79.4509,79.5009,79.3611,79.441,18655.0
2022-11-22 12:55:00,79.58,79.62,79.57,79.57,8645.0,79.441,79.4809,79.431,79.431,8645.0
2022-11-22 13:00:00,79.58,79.61,79.49,79.59,20108.0,79.441,79.4709,79.3511,79.4509,20108.0
2022-11-22 13:05:00,79.57,79.88,79.56,79.81,36942.0,79.431,79.7404,79.421,79.6706,36942.0
2022-11-22 13:10:00,79.81,79.91,79.79,79.87,30289.0,79.6706,79.7704,79.6506,79.7305,30289.0
2022-11-22 13:15:00,79.86,79.93,79.84,79.92,14796.0,79.7205,79.7904,79.7005,79.7804,14796.0
2022-11-22 13:20:00,79.92,79.94,79.85,79.86,14921.0,79.7804,79.8003,79.7105,79.7205,14921.0
2022-11-22 13:25:00,79.86,79.89,79.77,79.77,10763.0,79.7205,79.7504,79.6306,79.6306,10763.0
2022-11-22 13:30:00,79.78,79.87,79.77,79.81,31502.0,79.6406,79.7305,79.6306,79.6706,31502.0
2022-11-22 13:35:00,79.81,79.81,79.72,79.75,17708.0,79.6706,79.6706,79.5807,79.6107,17708.0
2022-11-22 13:40:00,79.74,79.82,79.64,79.77,19733.0,79.6007,79.6805,79.5009,79.6306,19733.0
2022-11-22 13:45:00,79.78,79.85,79.73,79.76,25890.0,79.6406,79.7105,79.5907,79.6207,25890.0
2022-11-22 13:50:00,79.78,79.8,79.71,79.71,29857.0,79.6406,79.6606,79.5707,79.5707,29857.0
2022-11-22 13:55:00,79.71,79.71,79.56,79.6,28272.0,79.5707,79.5707,79.421,79.4609,28272.0
2022-11-22 14:00:00,79.59,79.68,79.57,79.67,30357.0,79.4509,79.5408,79.431,79.5308,30357.0
2022-11-22 14:05:00,79.66,79.66,79.5,79.51,40141.0,79.5208,79.5208,79.3611,79.3711,40141.0
2022-11-22 14:10:00,79.52,79.54,79.45,79.51,18281.0,79.3811,79.401,79.3112,79.3711,18281.0
2022-11-22 14:15:00,79.51,79.63,79.51,79.58,17962.0,79.3711,79.4909,79.3711,79.441,17962.0
2022-11-22 14:20:00,79.57,79.6,79.55,79.57,11388.0,79.431,79.4609,79.411,79.431,11388.0
2022-11-22 14:25:00,79.58,79.61,79.55,79.57,17882.0,79.441,79.4709,79.411,79.431,17882.0
2022-11-22 14:30:00,79.58,79.62,79.52,79.62,64488.0,79.441,79.4809,79.3811,79.4809,64488.0
2022-11-22 14:35:00,79.62,79.81,79.59,79.79,55547.0,79.4809,79.6706,79.4509,79.6506,55547.0
2022-11-22 14:40:00,79.79,79.84,79.69,79.73,42578.0,79.6506,79.7005,79.5508,79.5907,42578.0
2022-11-22 14:45:00,79.75,79.8,79.71,79.78,19633.0,79.6107,79.6606,79.5707,79.6406,19633.0
2022-11-22 14:50:00,79.78,79.86,79.76,79.84,22832.0,79.6406,79.7205,79.6207,79.7005,22832.0
2022-11-22 14:55:00,79.85,79.85,79.7,79.73,34911.0,79.7105,79.7105,79.5608,79.5907,34911.0
2022-11-22 15:00:00,79.73,80.26,79.67,80.2,552406.0,79.5907,80.1198,79.5308,80.0599,552406.0
2022-11-22 15:05:00,80.21,80.23,79.98,80.18,509757.0,80.0699,80.0898,79.8403,80.0399,509757.0
2022-11-22 15:10:00,80.19,80.26,80.13,80.21,270212.0,80.0499,80.1198,79.99,80.0699,270212.0
2022-11-22 15:15:00,80.21,80.28,80.14,80.21,92361.0,80.0699,80.1397,80.0,80.0699,92361.0
2022-11-22 15:20:00,80.21,80.27,80.2,80.23,49728.0,80.0699,80.1298,80.0599,80.0898,49728.0
2022-11-22 15:25:00,80.23,80.4,80.2,80.4,103930.0,80.0898,80.2595,80.0599,80.2595,103930.0
2022-11-22 15:30:00,80.4,80.65,80.36,80.65,135155.0,80.2595,80.5091,80.2196,80.5091,135155.0
2022-11-22 15:35:00,80.66,80.72,80.54,80.7,170752.0,80.5191,80.579,80.3993,80.559,170752.0
2022-11-22 15:40:00,80.7,80.82,80.67,80.75,203830.0,80.559,80.6788,80.5291,80.6089,203830.0
2022-11-22 15:45:00,80.75,80.94,80.74,80.87,351580.0,80.6089,80.7986,80.5989,80.7287,351580.0
2022-11-22 15:50:00,80.87,81.1,80.87,81.02,446502.0,80.7287,80.9583,80.7287,80.8784,446502.0
2022-11-22 15:55:00,81.03,81.07,80.95,80.99,641831.0,80.8884,80.9284,80.8086,80.8485,641831.0
2022-11-23 09:30:00,81.0,82.02,80.85,81.99,315336.0,80.8585,81.8767,80.7087,81.8468,315336.0
2022-11-23 09:35:00,82.0,82.07,81.8,82.04,182621.0,81.8567,81.9266,81.6571,81.8967,182621.0
2022-11-23 09:40:00,82.05,82.08,81.28,81.44,146948.0,81.9067,81.9366,81.138,81.2977,146948.0
2022-11-23 09:45:00,81.44,81.98,81.44,81.84,148425.0,81.2977,81.8368,81.2977,81.697,148425.0
2022-11-23 09:50:00,81.84,82.12,81.83,82.05,268109.0,81.697,81.9765,81.687,81.9067,268109.0
2022-11-23 09:55:00,82.05,82.06,81.88,82.02,202419.0,81.9067,81.9166,81.7369,81.8767,202419.0
2022-11-23 10:00:00,82.02,82.12,81.81,81.83,231673.0,81.8767,81.9765,81.6671,81.687,231673.0
2022-11-23 10:05:00,81.83,81.98,81.39,81.44,101317.0,81.687,81.8368,81.2478,81.2977,101317.0
2022-11-23 10:10:00,81.44,81.47,81.24,81.3,88262.0,81.2977,81.3277,81.0981,81.158,88262.0
2022-11-23 10:15:00,81.3,81.39,81.16,81.35,76150.0,81.158,81.2478,81.0182,81.2079,76150.0
2022-11-23 10:20:00,81.35,81.56,81.28,81.52,78351.0,81.2079,81.4175,81.138,81.3776,78351.0
2022-11-23 10:25:00,81.52,81.64,81.15,81.21,100142.0,81.3776,81.4974,81.0082,81.0681,100142.0
2022-11-23 10:30:00,81.22,81.54,81.2,81.52,68210.0,81.0781,81.3975,81.0581,81.3776,68210.0
2022-11-23 10:35:00,81.5,81.51,81.24,81.47,41595.0,81.3576,81.3676,81.0981,81.3277,41595.0
2022-11-23 10:40:00,81.49,81.55,81.36,81.52,74823.0,81.3476,81.4075,81.2179,81.3776,74823.0
2022-11-23 10:45:00,81.52,81.56,81.37,81.37,80228.0,81.3776,81.4175,81.2278,81.2278,80228.0
2022-11-23 10:50:00,81.37,81.61,81.36,81.59,55453.0,81.2278,81.4674,81.2179,81.4475,55453.0
2022-11-23 10:55:00,81.58,81.63,81.48,81.54,25280.0,81.4375,81.4874,81.3376,81.3975,25280.0
2022-11-23 11:00:00,81.57,81.72,81.54,81.7,36401.0,81.4275,81.5772,81.3975,81.5573,36401.0
2022-11-23 11:05:00,81.69,81.81,81.63,81.8,59704.0,81.5473,81.6671,81.4874,81.6571,59704.0
2022-11-23 11:10:00,81.8,81.92,81.68,81.68,45408.0,81.6571,81.7769,81.5373,81.5373,45408.0
2022-11-23 11:15:00,81.7,81.81,81.47,81.48,36383.0,81.5573,81.6671,81.3277,81.3376,36383.0
2022-11-23 11:20:00,81.47,81.63,81.43,81.43,27443.0,81.3277,81.4874,81.2877,81.2877,27443.0
2022-11-23 11:25:00,81.42,81.43,81.2,81.23,61166.0,81.2778,81.2877,81.0581,81.0881,61166.0
2022-11-23 11:30:00,81.21,81.32,81.14,81.29,45908.0,81.0681,81.1779,80.9982,81.148,45908.0
2022-11-23 11:35:00,81.3,81.37,81.26,81.34,35373.0,81.158,81.2278,81.118,81.1979,35373.0
2022-11-23 11:40:00,81.36,81.37,81.16,81.18,32346.0,81.2179,81.2278,81.0182,81.0382,32346.0
2022-11-23 11:45:00,81.17,81.17,80.77,80.79,42476.0,81.0282,81.0282,80.6289,80.6489,42476.0
2022-11-23 11:50:00,80.78,80.88,80.59,80.59,62115.0,80.6389,80.7387,80.4492,80.4492,62115.0
2022-11-23 11:55:00,80.56,80.64,80.4,80.62,75644.0,80.4193,80.4991,80.2595,80.4791,75644.0
2022-11-23 12:00:00,80.62,80.81,80.59,80.8,48958.0,80.4791,80.6688,80.4492,80.6588,48958.0
2022-11-23 12:05:00,80.8,80.85,80.75,80.84,26719.0,80.6588,80.7087,80.6089,80.6988,26719.0
2022-11-23 12:10:00,80.84,80.91,80.77,80.81,18010.0,80.6988,80.7686,80.6289,80.6688,18010.0
2022-11-23 12:15:00,80.79,80.9,80.74,80.84,19444.0,80.6489,80.7587,80.5989,80.6988,19444.0
2022-11-23 12:20:00,80.82,80.93,80.76,80.77,27379.0,80.6788,80.7886,80.6189,80.6289,27379.0
2022-11-23 12:25:00,80.78,80.88,80.76,80.79,50398.0,80.6389,80.7387,80.6189,80.6489,50398.0
2022-11-23 12:30:00,80.79,80.92,80.77,80.77,50997.0,80.6489,80.7786,80.6289,80.6289,50997.0
2022-11-23 12:35:00,80.79,80.86,80.61,80.78,33780.0,80.6489,80.7187,80.4692,80.6389,33780.0
2022-11-23 12:40:00,80.8,80.91,80.77,80.88,20335.0,80.6588,80.7686,80.6289,80.7387,20335.0
2022-11-23 12:45:00,80.87,80.96,80.84,80.88,20489.0,80.7287,80.8186,80.6988,80.7387,20489.0
2022-11-23 12:50:00,80.87,80.87,80.53,80.6,23507.0,80.7287,80.7287,80.3893,80.4592,23507.0
2022-11-23 12:55:00,80.58,80.62,80.38,80.55,30745.0,80.4392,80.4791,80.2396,80.4093,30745.0
2022-11-23 13:00:00,80.55,80.76,80.51,80.7,33190.0,80.4093,80.6189,80.3693,80.559,33190.0
2022-11-23 13:05:00,80.71,80.75,80.63,80.69,18027.0,80.569,80.6089,80.4891,80.549,18027.0
2022-11-23 13:10:00,80.67,80.71,80.59,80.67,21095.0,80.5291,80.569,80.4492,80.5291,21095.0
2022-11-23 13:15:00,80.67,80.87,80.67,80.78,27033.0,80.5291,80.7287,80.5291,80.6389,27033.0
2022-11-23 13:20:00,80.77,80.97,80.76,80.91,37455.0,80.6289,80.8285,80.6189,80.7686,37455.0
2022-11-23 13:25:00,80.91,81.07,80.89,81.05,42129.0,80.7686,80.9284,80.7487,80.9084,42129.0
2022-11-23 13:30:00,81.06,81.17,81.04,81.11,54399.0,80.9184,81.0282,80.8984,80.9683,54399.0
2022-11-23 13:35:00,81.12,81.16,80.99,80.99,28239.0,80.9783,81.0182,80.8485,80.8485,28239.0
2022-11-23 13:40:00,81.0,81.09,80.97,81.06,20388.0,80.8585,80.9483,80.8285,80.9184,20388.0
2022-11-23 13:45:00,81.05,81.11,80.97,80.97,28585.0,80.9084,80.9683,80.8285,80.8285,28585.0
2022-11-23 13:50:00,80.96,80.97,80.82,80.9,23567.0,80.8186,80.8285,80.6788,80.7587,23567.0
2022-11-23 13:55:00,80.89,80.98,80.84,80.96,28465.0,80.7487,80.8385,80.6988,80.8186,28465.0
2022-11-23 14:00:00,80.99,81.5,80.85,81.44,118485.0,80.8485,81.3576,80.7087,81.2977,118485.0
2022-11-23 14:05:00,81.46,81.54,81.32,81.4,165281.0,81.3177,81.3975,81.1779,81.2578,165281.0
2022-11-23 14:10:00,81.45,81.57,81.3,81.55,125727.0,81.3077,81.4275,81.158,81.4075,125727.0
2022-11-23 14:15:00,81.53,81.65,81.4,81.44,45293.0,81.3876,81.5073,81.2578,81.2977,45293.0
2022-11-23 14:20:00,81.45,81.66,81.45,81.65,29138.0,81.3077,81.5173,81.3077,81.5073,29138.0
2022-11-23 14:25:00,81.63,81.79,81.59,81.62,45274.0,81.4874,81.6471,81.4475,81.4774,45274.0
2022-11-23 14:30:00,81.61,81.61,81.44,81.45,26926.0,81.4674,81.4674,81.2977,81.3077,26926.0
2022-11-23 14:35:00,81.43,81.47,81.28,81.41,39252.0,81.2877,81.3277,81.138,81.2678,39252.0
2022-11-23 14:40:00,81.41,81.63,81.39,81.58,28435.0,81.2678,81.4874,81.2478,81.4375,28435.0
2022-11-23 14:45:00,81.57,81.61,81.49,81.54,36445.0,81.4275,81.4674,81.3476,81.3975,36445.0
2022-11-23 14:50:00,81.54,81.66,81.48,81.53,43214.0,81.3975,81.5173,81.3376,81.3876,43214.0
2022-11-23 14:55:00,81.53,81.56,81.45,81.45,58816.0,81.3876,81.4175,81.3077,81.3077,58816.0
2022-11-23 15:00:00,81.45,81.45,81.25,81.32,30610.0,81.3077,81.3077,81.108,81.1779,30610.0
2022-11-23 15:05:00,81.31,81.49,81.31,81.45,43606.0,81.1679,81.3476,81.1679,81.3077,43606.0
2022-11-23 15:10:00,81.42,81.42,81.27,81.31,52212.0,81.2778,81.2778,81.128,81.1679,52212.0
2022-11-23 15:15:00,81.3,81.53,81.28,81.5,47662.0,81.158,81.3876,81.138,81.3576,47662.0
2022-11-23 15:20:00,81.5,81.53,81.27,81.42,72346.0,81.3576,81.3876,81.128,81.2778,72346.0
2022-11-23 15:25:00,81.42,81.44,81.36,81.37,43420.0,81.2778,81.2977,81.2179,81.2278,43420.0
2022-11-23 15:30:00,81.37,81.39,81.16,81.16,123809.0,81.2278,81.2478,81.0182,81.0182,123809.0
2022-11-23 15:35:00,81.17,81.29,81.14,81.27,76541.0,81.0282,81.148,80.9982,81.128,76541.0
2022-11-23 15:40:00,81.26,81.27,81.16,81.22,69854.0,81.118,81.128,81.0182,81.0781,69854.0
2022-11-23 15:45:00,81.23,81.23,81.02,81.03,91897.0,81.0881,81.0881,80.8784,80.8884,91897.0
2022-11-23 15:50:00,81.03,81.18,81.02,81.12,161313.0,80.8884,81.0382,80.8784,80.9783,161313.0
2022-11-23 15:55:00,81.12,81.12,80.95,81.0,261358.0,80.9783,80.9783,80.8086,80.8585,261358.0
2022-11-25 09:30:00,80.87,80.99,80.03,80.24,293298.0,80.7287,80.8485,79.8902,80.0998,293298.0
2022-11-25 09:35:00,80.23,81.27,80.23,81.04,190235.0,80.0898,81.128,80.0898,80.8984,190235.0
2022-11-25 09:40:00,81.03,81.11,80.75,80.82,117421.0,80.8884,80.9683,80.6089,80.6788,117421.0
2022-11-25 09:45:00,80.83,81.01,80.71,80.87,64241.0,80.6888,80.8685,80.569,80.7287,64241.0
2022-11-25 09:50:00,80.89,81.05,80.8,80.82,50834.0,80.7487,80.9084,80.6588,80.6788,50834.0
2022-11-25 09:55:00,80.83,80.91,80.66,80.74,41915.0,80.6888,80.7686,80.5191,80.5989,41915.0
2022-11-25 10:00:00,80.77,80.9,80.55,80.88,68683.0,80.6289,80.7587,80.4093,80.7387,68683.0
2022-11-25 10:05:00,80.89,81.11,80.78,81.09,66334.0,80.7487,80.9683,80.6389,80.9483,66334.0
2022-11-25 10:10:00,81.09,81.31,81.06,81.14,72416.0,80.9483,81.1679,80.9184,80.9982,72416.0
2022-11-25 10:15:00,81.15,81.25,81.11,81.17,46285.0,81.0082,81.108,80.9683,81.0282,46285.0
2022-11-25 10:20:00,81.15,81.38,81.09,81.22,42967.0,81.0082,81.2378,80.9483,81.0781,42967.0
2022-11-25 10:25:00,81.17,81.18,80.96,80.96,41164.0,81.0282,81.0382,80.8186,80.8186,41164.0
2022-11-25 10:30:00,80.96,81.12,80.93,80.98,36860.0,80.8186,80.9783,80.7886,80.8385,36860.0
2022-11-25 10:35:00,81.0,81.1,80.89,81.02,33869.0,80.8585,80.9583,80.7487,80.8784,33869.0
2022-11-25 10:40:00,81.02,81.14,80.92,81.0,41479.0,80.8784,80.9982,80.7786,80.8585,41479.0
2022-11-25 10:45:00,81.0,81.01,80.84,80.91,12784.0,80.8585,80.8685,80.6988,80.7686,12784.0
2022-11-25 10:50:00,80.9,80.95,80.81,80.91,25195.0,80.7587,80.8086,80.6688,80.7686,25195.0
2022-11-25 10:55:00,80.92,81.12,80.86,81.02,39645.0,80.7786,80.9783,80.7187,80.8784,39645.0
2022-11-25 11:00:00,81.03,81.21,81.0,81.11,43651.0,80.8884,81.0681,80.8585,80.9683,43651.0
2022-11-25 11:05:00,81.09,81.18,80.99,81.0,14382.0,80.9483,81.0382,80.8485,80.8585,14382.0
2022-11-25 11:10:00,81.01,81.04,80.94,81.01,19051.0,80.8685,80.8984,80.7986,80.8685,19051.0
2022-11-25 11:15:00,81.0,81.02,80.84,80.98,39605.0,80.8585,80.8784,80.6988,80.8385,39605.0
2022-11-25 11:20:00,80.99,81.15,80.99,81.12,22171.0,80.8485,81.0082,80.8485,80.9783,22171.0
2022-11-25 11:25:00,81.09,81.2,80.97,81.15,36801.0,80.9483,81.0581,80.8285,81.0082,36801.0
2022-11-25 11:30:00,81.15,81.2,81.08,81.2,26108.0,81.0082,81.0581,80.9383,81.0581,26108.0
2022-11-25 11:35:00,81.21,81.25,81.15,81.23,35658.0,81.0681,81.108,81.0082,81.0881,35658.0
2022-11-25 11:40:00,81.23,81.23,80.96,80.99,41724.0,81.0881,81.0881,80.8186,80.8485,41724.0
2022-11-25 11:45:00,80.98,81.07,80.96,81.05,27528.0,80.8385,80.9284,80.8186,80.9084,27528.0
2022-11-25 11:50:00,81.04,81.17,80.98,81.17,34109.0,80.8984,81.0282,80.8385,81.0282,34109.0
2022-11-25 11:55:00,81.17,81.18,81.02,81.03,17362.0,81.0282,81.0382,80.8784,80.8884,17362.0
2022-11-25 12:00:00,81.02,81.12,81.0,81.09,26793.0,80.8784,80.9783,80.8585,80.9483,26793.0
2022-11-25 12:05:00,81.09,81.15,80.96,81.06,26488.0,80.9483,81.0082,80.8186,80.9184,26488.0
2022-11-25 12:10:00,81.06,81.19,81.03,81.04,39139.0,80.9184,81.0482,80.8884,80.8984,39139.0
2022-11-25 12:15:00,81.04,81.08,80.98,81.07,16429.0,80.8984,80.9383,80.8385,80.9284,16429.0
2022-11-25 12:20:00,81.07,81.11,81.04,81.06,20027.0,80.9284,80.9683,80.8984,80.9184,20027.0
2022-11-25 12:25:00,81.07,81.15,81.07,81.11,27024.0,80.9284,81.0082,80.9284,80.9683,27024.0
2022-11-25 12:30:00,81.11,81.11,80.94,80.94,22459.0,80.9683,80.9683,80.7986,80.7986,22459.0
2022-11-25 12:35:00,80.95,81.03,80.92,80.97,27493.0,80.8086,80.8884,80.7786,80.8285,27493.0
2022-11-25 12:40:00,80.96,80.99,80.85,80.87,11245.0,80.8186,80.8485,80.7087,80.7287,11245.0
2022-11-25 12:45:00,80.89,80.98,80.85,80.98,30898.0,80.7487,80.8385,80.7087,80.8385,30898.0
2022-11-25 12:50:00,80.99,81.01,80.88,81.01,53081.0,80.8485,80.8685,80.7387,80.8685,53081.0
2022-11-25 12:55:00,81.0,81.13,80.98,81.07,104027.0,80.8585,80.9883,80.8385,80.9284,104027.0
2022-11-28 09:30:00,80.67,81.7,80.67,81.57,366086.0,80.5291,81.5573,80.5291,81.4275,366086.0
2022-11-28 09:35:00,81.57,81.85,81.56,81.64,209786.0,81.4275,81.707,81.4175,81.4974,209786.0
2022-11-28 09:40:00,81.64,81.68,81.37,81.67,86563.0,81.4974,81.5373,81.2278,81.5273,86563.0
2022-11-28 09:45:00,81.68,81.77,81.6,81.65,88351.0,81.5373,81.6271,81.4574,81.5073,88351.0
2022-11-28 09:50:00,81.64,81.7,81.42,81.49,125181.0,81.4974,81.5573,81.2778,81.3476,125181.0
2022-11-28 09:55:00,81.48,81.55,81.22,81.45,80754.0,81.3376,81.4075,81.0781,81.3077,80754.0
2022-11-28 10:00:00,81.44,81.49,81.28,81.3,98631.0,81.2977,81.3476,81.138,81.158,98631.0
2022-11-28 10:05:00,81.33,81.36,81.19,81.25,137914.0,81.1879,81.2179,81.0482,81.108,137914.0
2022-11-28 10:10:00,81.25,81.37,81.1,81.35,160427.0,81.108,81.2278,80.9583,81.2079,160427.0
2022-11-28 10:15:00,81.36,81.39,81.24,81.33,63991.0,81.2179,81.2478,81.0981,81.1879,63991.0
2022-11-28 10:20:00,81.31,81.33,81.01,81.02,84826.0,81.1679,81.1879,80.8685,80.8784,84826.0
2022-11-28 10:25:00,81.02,81.03,80.87,80.99,79418.0,80.8784,80.8884,80.7287,80.8485,79418.0
2022-11-28 10:30:00,80.98,81.18,80.95,80.98,78267.0,80.8385,81.0382,80.8086,80.8385,78267.0
2022-11-28 10:35:00,80.98,81.06,80.91,80.95,120772.0,80.8385,80.9184,80.7686,80.8086,120772.0
2022-11-28 10:40:00,80.94,81.15,80.93,80.97,44588.0,80.7986,81.0082,80.7886,80.8285,44588.0
2022-11-28 10:45:00,80.96,81.04,80.74,80.78,50999.0,80.8186,80.8984,80.5989,80.6389,50999.0
2022-11-28 10:50:00,80.8,80.81,80.52,80.62,63921.0,80.6588,80.6688,80.3793,80.4791,63921.0
2022-11-28 10:55:00,80.61,80.62,80.43,80.53,99836.0,80.4692,80.4791,80.2895,80.3893,99836.0
2022-11-28 11:00:00,80.51,80.72,80.51,80.58,58969.0,80.3693,80.579,80.3693,80.4392,58969.0
2022-11-28 11:05:00,80.56,80.62,80.33,80.42,48124.0,80.4193,80.4791,80.1897,80.2795,48124.0
2022-11-28 11:10:00,80.41,80.47,80.34,80.45,52839.0,80.2695,80.3294,80.1996,80.3094,52839.0
2022-11-28 11:15:00,80.44,80.5,80.38,80.42,36698.0,80.2995,80.3594,80.2396,80.2795,36698.0
2022-11-28 11:20:00,80.39,80.48,80.34,80.48,48577.0,80.2496,80.3394,80.1996,80.3394,48577.0
2022-11-28 11:25:00,80.47,80.61,80.47,80.55,38165.0,80.3294,80.4692,80.3294,80.4093,38165.0
2022-11-28 11:30:00,80.56,80.61,80.44,80.45,48380.0,80.4193,80.4692,80.2995,80.3094,48380.0
2022-11-28 11:35:00,80.45,80.52,80.41,80.51,18293.0,80.3094,80.3793,80.2695,80.3693,18293.0
2022-11-28 11:40:00,80.51,80.54,80.35,80.38,32008.0,80.3693,80.3993,80.2096,80.2396,32008.0
2022-11-28 11:45:00,80.37,80.42,80.25,80.3,34101.0,80.2296,80.2795,80.1098,80.1597,34101.0
2022-11-28 11:50:00,80.32,80.32,80.18,80.25,40358.0,80.1797,80.1797,80.0399,80.1098,40358.0
2022-11-28 11:55:00,80.24,80.26,80.17,80.18,106714.0,80.0998,80.1198,80.0299,80.0399,106714.0
2022-11-28 12:00:00,80.2,80.25,79.86,80.03,168058.0,80.0599,80.1098,79.7205,79.8902,168058.0
2022-11-28 12:05:00,80.02,80.26,80.0,80.03,88185.0,79.8802,80.1198,79.8602,79.8902,88185.0
2022-11-28 12:10:00,80.02,80.07,79.93,80.05,36563.0,79.8802,79.9301,79.7904,79.9101,36563.0
2022-11-28 12:15:00,80.05,80.39,80.05,80.37,99611.0,79.9101,80.2496,79.9101,80.2296,99611.0
2022-11-28 12:20:00,80.36,80.59,80.36,80.48,69809.0,80.2196,80.4492,80.2196,80.3394,69809.0
2022-11-28 12:25:00,80.48,80.68,80.44,80.6,87884.0,80.3394,80.539,80.2995,80.4592,87884.0
2022-11-28 12:30:00,80.58,80.71,80.57,80.64,63812.0,80.4392,80.569,80.4292,80.4991,63812.0
2022-11-28 12:35:00,80.64,80.89,80.63,80.82,91799.0,80.4991,80.7487,80.4891,80.6788,91799.0
2022-11-28 12:40:00,80.81,80.81,80.57,80.57,53560.0,80.6688,80.6688,80.4292,80.4292,53560.0
2022-11-28 12:45:00,80.56,80.62,80.42,80.43,49030.0,80.4193,80.4791,80.2795,80.2895,49030.0
2022-11-28 12:50:00,80.41,80.42,80.24,80.26,54047.0,80.2695,80.2795,80.0998,80.1198,54047.0
2022-11-28 12:55:00,80.24,80.29,80.18,80.2,25626.0,80.0998,80.1497,80.0399,80.0599,25626.0
2022-11-28 13:00:00,80.19,80.37,80.16,80.35,53155.0,80.0499,80.2296,80.02,80.2096,53155.0
2022-11-28 13:05:00,80.33,80.41,80.25,80.27,21900.0,80.1897,80.2695,80.1098,80.1298,21900.0
2022-11-28 13:10:00,80.24,80.27,80.15,80.26,27179.0,80.0998,80.1298,80.01,80.1198,27179.0
2022-11-28 13:15:00,80.27,80.31,80.22,80.24,22862.0,80.1298,80.1697,80.0798,80.0998,22862.0
2022-11-28 13:20:00,80.25,80.29,80.19,80.25,18865.0,80.1098,80.1497,80.0499,80.1098,18865.0
2022-11-28 13:25:00,80.24,80.29,80.17,80.2,24303.0,80.0998,80.1497,80.0299,80.0599,24303.0
2022-11-28 13:30:00,80.19,80.21,80.08,80.08,24380.0,80.0499,80.0699,79.9401,79.9401,24380.0
2022-11-28 13:35:00,80.07,80.15,80.03,80.08,43820.0,79.9301,80.01,79.8902,79.9401,43820.0
2022-11-28 13:40:00,80.07,80.11,79.91,79.93,28537.0,79.9301,79.97,79.7704,79.7904,28537.0
2022-11-28 13:45:00,79.93,80.08,79.91,80.07,42559.0,79.7904,79.9401,79.7704,79.9301,42559.0
2022-11-28 13:50:00,80.07,80.08,79.95,79.99,38086.0,79.9301,79.9401,79.8103,79.8502,38086.0
2022-11-28 13:55:00,80.0,80.01,79.87,79.9,73723.0,79.8602,79.8702,79.7305,79.7604,73723.0
2022-11-28 14:00:00,79.88,79.99,79.88,79.93,21055.0,79.7404,79.8502,79.7404,79.7904,21055.0
2022-11-28 14:05:00,79.94,79.99,79.87,79.88,30597.0,79.8003,79.8502,79.7305,79.7404,30597.0
2022-11-28 14:10:00,79.87,79.89,79.82,79.85,19560.0,79.7305,79.7504,79.6805,79.7105,19560.0
2022-11-28 14:15:00,79.85,79.87,79.71,79.72,41451.0,79.7105,79.7305,79.5707,79.5807,41451.0
2022-11-28 14:20:00,79.71,79.73,79.61,79.67,23555.0,79.5707,79.5907,79.4709,79.5308,23555.0
2022-11-28 14:25:00,79.66,79.72,79.64,79.65,22797.0,79.5208,79.5807,79.5009,79.5108,22797.0
2022-11-28 14:30:00,79.65,79.76,79.61,79.74,33051.0,79.5108,79.6207,79.4709,79.6007,33051.0
2022-11-28 14:35:00,79.74,79.8,79.69,79.78,37490.0,79.6007,79.6606,79.5508,79.6406,37490.0
2022-11-28 14:40:00,79.78,79.84,79.73,79.81,40869.0,79.6406,79.7005,79.5907,79.6706,40869.0
2022-11-28 14:45:00,79.82,79.85,79.69,79.7,44429.0,79.6805,79.7105,79.5508,79.5608,44429.0
2022-11-28 14:50:00,79.7,79.8,79.67,79.79,37929.0,79.5608,79.6606,79.5308,79.6506,37929.0
2022-11-28 14:55:00,79.78,79.84,79.74,79.78,31319.0,79.6406,79.7005,79.6007,79.6406,31319.0
2022-11-28 15:00:00,79.79,79.88,79.72,79.81,58154.0,79.6506,79.7404,79.5807,79.6706,58154.0
2022-11-28 15:05:00,79.8,79.81,79.68,79.68,33846.0,79.6606,79.6706,79.5408,79.5408,33846.0
2022-11-28 15:10:00,79.67,79.68,79.46,79.48,131424.0,79.5308,79.5408,79.3212,79.3411,131424.0
2022-11-28 15:15:00,79.48,79.51,79.42,79.49,38417.0,79.3411,79.3711,79.2812,79.3511,38417.0
2022-11-28 15:20:00,79.49,79.57,79.46,79.5,55607.0,79.3511,79.431,79.3212,79.3611,55607.0
2022-11-28 15:25:00,79.49,79.53,79.42,79.44,37471.0,79.3511,79.3911,79.2812,79.3012,37471.0
2022-11-28 15:30:00,79.43,79.58,79.43,79.5,100498.0,79.2912,79.441,79.2912,79.3611,100498.0
2022-11-28 15:35:00,79.51,79.56,79.47,79.49,137174.0,79.3711,79.421,79.3312,79.3511,137174.0
2022-11-28 15:40:00,79.49,79.52,79.39,79.51,127169.0,79.3511,79.3811,79.2513,79.3711,127169.0
2022-11-28 15:45:00,79.51,79.52,79.3,79.39,171956.0,79.3711,79.3811,79.1615,79.2513,171956.0
2022-11-28 15:50:00,79.39,79.54,79.27,79.53,159643.0,79.2513,79.401,79.1315,79.3911,159643.0
2022-11-28 15:55:00,79.53,79.67,79.5,79.63,322814.0,79.3911,79.5308,79.3611,79.4909,322814.0
2022-11-29 09:30:00,79.79,80.04,79.36,79.64,478851.0,79.6506,79.9002,79.2214,79.5009,478851.0
2022-11-29 09:35:00,79.66,79.86,79.49,79.8,170355.0,79.5208,79.7205,79.3511,79.6606,170355.0
2022-11-29 09:40:00,79.81,80.12,79.68,80.03,128233.0,79.6706,79.98,79.5408,79.8902,128233.0
2022-11-29 09:45:00,80.03,80.3,79.97,80.29,95582.0,79.8902,80.1597,79.8303,80.1497,95582.0
2022-11-29 09:50:00,80.29,80.47,80.13,80.21,144157.0,80.1497,80.3294,79.99,80.0699,144157.0
2022-11-29 09:55:00,80.2,80.51,80.09,80.29,98587.0,80.0599,80.3693,79.9501,80.1497,98587.0
2022-11-29 10:00:00,80.3,80.48,80.3,80.42,47291.0,80.1597,80.3394,80.1597,80.2795,47291.0
2022-11-29 10:05:00,80.42,80.76,80.41,80.76,118730.0,80.2795,80.6189,80.2695,80.6189,118730.0
2022-11-29 10:10:00,80.77,80.81,80.48,80.55,108991.0,80.6289,80.6688,80.3394,80.4093,108991.0
2022-11-29 10:15:00,80.55,80.8,80.55,80.67,49314.0,80.4093,80.6588,80.4093,80.5291,49314.0
2022-11-29 10:20:00,80.69,80.8,80.57,80.59,67645.0,80.549,80.6588,80.4292,80.4492,67645.0
2022-11-29 10:25:00,80.57,80.75,80.55,80.69,60165.0,80.4292,80.6089,80.4093,80.549,60165.0
2022-11-29 10:30:00,80.72,80.78,80.63,80.64,78946.0,80.579,80.6389,80.4891,80.4991,78946.0
2022-11-29 10:35:00,80.63,80.66,80.4,80.48,79609.0,80.4891,80.5191,80.2595,80.3394,79609.0
2022-11-29 10:40:00,80.48,80.53,80.39,80.4,59273.0,80.3394,80.3893,80.2496,80.2595,59273.0
2022-11-29 10:45:00,80.4,80.66,80.36,80.58,87489.0,80.2595,80.5191,80.2196,80.4392,87489.0
2022-11-29 10:50:00,80.58,80.64,80.2,80.25,81003.0,80.4392,80.4991,80.0599,80.1098,81003.0
2022-11-29 10:55:00,80.23,80.47,80.22,80.32,42790.0,80.0898,80.3294,80.0798,80.1797,42790.0
2022-11-29 11:00:00,80.32,80.45,80.0,80.01,64417.0,80.1797,80.3094,79.8602,79.8702,64417.0
2022-11-29 11:05:00,80.0,80.07,79.74,79.75,139441.0,79.8602,79.9301,79.6007,79.6107,139441.0
2022-11-29 11:10:00,79.73,80.01,79.73,79.98,88843.0,79.5907,79.8702,79.5907,79.8403,88843.0
2022-11-29 11:15:00,79.97,80.01,79.67,79.69,89769.0,79.8303,79.8702,79.5308,79.5508,89769.0
2022-11-29 11:20:00,79.69,79.85,79.57,79.83,79035.0,79.5508,79.7105,79.431,79.6905,79035.0
2022-11-29 11:25:00,79.84,79.99,79.84,79.91,36938.0,79.7005,79.8502,79.7005,79.7704,36938.0
2022-11-29 11:30:00,79.89,80.12,79.87,80.06,36582.0,79.7504,79.98,79.7305,79.9201,36582.0
2022-11-29 11:35:00,80.04,80.05,79.93,80.01,26541.0,79.9002,79.9101,79.7904,79.8702,26541.0
2022-11-29 11:40:00,80.01,80.03,79.88,79.88,21366.0,79.8702,79.8902,79.7404,79.7404,21366.0
2022-11-29 11:45:00,79.87,79.91,79.81,79.9,31576.0,79.7305,79.7704,79.6706,79.7604,31576.0
2022-11-29 11:50:00,79.91,80.08,79.86,80.01,30315.0,79.7704,79.9401,79.7205,79.8702,30315.0
2022-11-29 11:55:00,80.02,80.23,80.02,80.15,51768.0,79.8802,80.0898,79.8802,80.01,51768.0
2022-11-29 12:00:00,80.15,80.15,79.96,79.98,46787.0,80.01,80.01,79.8203,79.8403,46787.0
2022-11-29 12:05:00,79.98,80.17,79.97,80.12,28852.0,79.8403,80.0299,79.8303,79.98,28852.0
2022-11-29 12:10:00,80.12,80.15,80.05,80.13,23273.0,79.98,80.01,79.9101,79.99,23273.0
2022-11-29 12:15:00,80.14,80.29,80.12,80.29,32740.0,80.0,80.1497,79.98,80.1497,32740.0
2022-11-29 12:20:00,80.28,80.28,80.06,80.06,39787.0,80.1397,80.1397,79.9201,79.9201,39787.0
2022-11-29 12:25:00,80.05,80.21,80.03,80.16,42216.0,79.9101,80.0699,79.8902,80.02,42216.0
2022-11-29 12:30:00,80.16,80.29,80.16,80.28,32980.0,80.02,80.1497,80.02,80.1397,32980.0
2022-11-29 12:35:00,80.29,80.47,80.25,80.42,46366.0,80.1497,80.3294,80.1098,80.2795,46366.0
2022-11-29 12:40:00,80.41,80.43,80.33,80.34,27922.0,80.2695,80.2895,80.1897,80.1996,27922.0
2022-11-29 12:45:00,80.36,80.38,80.18,80.23,23274.0,80.2196,80.2396,80.0399,80.0898,23274.0
2022-11-29 12:50:00,80.24,80.3,80.16,80.16,32882.0,80.0998,80.1597,80.02,80.02,32882.0
2022-11-29 12:55:00,80.15,80.18,80.07,80.1,21518.0,80.01,80.0399,79.9301,79.9601,21518.0
2022-11-29 13:00:00,80.11,80.14,79.96,79.97,29166.0,79.97,80.0,79.8203,79.8303,29166.0
2022-11-29 13:05:00,79.97,79.99,79.84,79.85,66479.0,79.8303,79.8502,79.7005,79.7105,66479.0
2022-11-29 13:10:00,79.85,80.03,79.84,80.03,17525.0,79.7105,79.8902,79.7005,79.8902,17525.0
2022-11-29 13:15:00,80.03,80.04,79.69,79.75,47765.0,79.8902,79.9002,79.5508,79.6107,47765.0
2022-11-29 13:20:00,79.75,79.8,79.69,79.73,48849.0,79.6107,79.6606,79.5508,79.5907,48849.0
2022-11-29 13:25:00,79.74,79.74,79.62,79.63,34340.0,79.6007,79.6007,79.4809,79.4909,34340.0
2022-11-29 13:30:00,79.63,79.83,79.62,79.81,22098.0,79.4909,79.6905,79.4809,79.6706,22098.0
2022-11-29 13:35:00,79.81,79.94,79.78,79.92,16805.0,79.6706,79.8003,79.6406,79.7804,16805.0
2022-11-29 13:40:00,79.92,80.03,79.92,79.97,21272.0,79.7804,79.8902,79.7804,79.8303,21272.0
2022-11-29 13:45:00,79.96,79.99,79.9,79.91,17851.0,79.8203,79.8502,79.7604,79.7704,17851.0
2022-11-29 13:50:00,79.9,80.02,79.89,80.02,88421.0,79.7604,79.8802,79.7504,79.8802,88421.0
2022-11-29 13:55:00,80.02,80.06,79.99,80.01,15704.0,79.8802,79.9201,79.8502,79.8702,15704.0
2022-11-29 14:00:00,80.0,80.21,79.99,80.17,38420.0,79.8602,80.0699,79.8502,80.0299,38420.0
2022-11-29 14:05:00,80.18,80.35,80.14,80.32,33880.0,80.0399,80.2096,80.0,80.1797,33880.0
2022-11-29 14:10:00,80.32,80.35,80.17,80.19,37018.0,80.1797,80.2096,80.0299,80.0499,37018.0
2022-11-29 14:15:00,80.19,80.26,80.14,80.24,30845.0,80.0499,80.1198,80.0,80.0998,30845.0
2022-11-29 14:20:00,80.25,80.29,80.12,80.13,55020.0,80.1098,80.1497,79.98,79.99,55020.0
2022-11-29 14:25:00,80.13,80.19,80.05,80.08,48054.0,79.99,80.0499,79.9101,79.9401,48054.0
2022-11-29 14:30:00,80.08,80.08,79.95,80.01,27679.0,79.9401,79.9401,79.8103,79.8702,27679.0
2022-11-29 14:35:00,80.0,80.05,79.91,80.0,13088.0,79.8602,79.9101,79.7704,79.8602,13088.0
2022-11-29 14:40:00,79.99,80.02,79.86,80.02,15259.0,79.8502,79.8802,79.7205,79.8802,15259.0
2022-11-29 14:45:00,80.03,80.07,79.98,79.99,24794.0,79.8902,79.9301,79.8403,79.8502,24794.0
2022-11-29 14:50:00,79.98,80.02,79.94,79.94,18643.0,79.8403,79.8802,79.8003,79.8003,18643.0
2022-11-29 14:55:00,79.95,79.99,79.89,79.92,30823.0,79.8103,79.8502,79.7504,79.7804,30823.0
2022-11-29 15:00:00,79.9,79.93,79.7,79.71,29812.0,79.7604,79.7904,79.5608,79.5707,29812.0
2022-11-29 15:05:00,79.72,79.85,79.7,79.82,36881.0,79.5807,79.7105,79.5608,79.6805,36881.0
2022-11-29 15:10:00,79.83,79.96,79.76,79.95,39903.0,79.6905,79.8203,79.6207,79.8103,39903.0
2022-11-29 15:15:00,79.96,80.07,79.95,79.95,60510.0,79.8203,79.9301,79.8103,79.8103,60510.0
2022-11-29 15:20:00,79.95,80.04,79.8,79.84,48985.0,79.8103,79.9002,79.6606,79.7005,48985.0
2022-11-29 15:25:00,79.84,79.91,79.76,79.86,26006.0,79.7005,79.7704,79.6207,79.7205,26006.0
2022-11-29 15:30:00,79.87,80.0,79.77,79.92,44257.0,79.7305,79.8602,79.6306,79.7804,44257.0
2022-11-29 15:35:00,79.93,79.97,79.68,79.76,97353.0,79.7904,79.8303,79.5408,79.6207,97353.0
2022-11-29 15:40:00,79.76,79.83,79.68,79.68,84255.0,79.6207,79.6905,79.5408,79.5408,84255.0
2022-11-29 15:45:00,79.68,79.76,79.58,79.76,77303.0,79.5408,79.6207,79.441,79.6207,77303.0
2022-11-29 15:50:00,79.76,79.86,79.72,79.86,80370.0,79.6207,79.7205,79.5807,79.7205,80370.0
2022-11-29 15:55:00,79.85,80.03,79.84,79.97,181917.0,79.7105,79.8902,79.7005,79.8303,181917.0
2022-11-30 09:30:00,80.88,81.98,80.82,81.77,473998.0,80.7387,81.8368,80.6788,81.6271,473998.0
2022-11-30 09:35:00,81.76,82.01,81.63,81.71,363663.0,81.6172,81.8667,81.4874,81.5672,363663.0
2022-11-30 09:40:00,81.72,81.9,81.37,81.61,216039.0,81.5772,81.7569,81.2278,81.4674,216039.0
2022-11-30 09:45:00,81.59,81.74,81.27,81.36,210806.0,81.4475,81.5972,81.128,81.2179,210806.0
2022-11-30 09:50:00,81.36,81.74,81.3,81.71,137091.0,81.2179,81.5972,81.158,81.5672,137091.0
2022-11-30 09:55:00,81.73,81.75,81.49,81.68,150330.0,81.5872,81.6072,81.3476,81.5373,150330.0
2022-11-30 10:00:00,81.69,81.7,81.31,81.31,126899.0,81.5473,81.5573,81.1679,81.1679,126899.0
2022-11-30 10:05:00,81.31,81.36,80.99,81.16,143173.0,81.1679,81.2179,80.8485,81.0182,143173.0
2022-11-30 10:10:00,81.13,81.43,81.11,81.32,97456.0,80.9883,81.2877,80.9683,81.1779,97456.0
2022-11-30 10:15:00,81.33,81.34,81.04,81.13,81776.0,81.1879,81.1979,80.8984,80.9883,81776.0
2022-11-30 10:20:00,81.12,81.21,81.02,81.15,63946.0,80.9783,81.0681,80.8784,81.0082,63946.0
2022-11-30 10:25:00,81.14,81.21,80.97,81.1,52141.0,80.9982,81.0681,80.8285,80.9583,52141.0
2022-11-30 10:30:00,81.11,81.42,81.09,81.42,58743.0,80.9683,81.2778,80.9483,81.2778,58743.0
2022-11-30 10:35:00,81.41,81.49,81.32,81.42,45846.0,81.2678,81.3476,81.1779,81.2778,45846.0
2022-11-30 10:40:00,81.41,81.51,81.31,81.31,49768.0,81.2678,81.3676,81.1679,81.1679,49768.0
2022-11-30 10:45:00,81.29,81.29,81.06,81.14,26061.0,81.148,81.148,80.9184,80.9982,26061.0
2022-11-30 10:50:00,81.14,81.35,81.14,81.2,29535.0,80.9982,81.2079,80.9982,81.0581,29535.0
2022-11-30 10:55:00,81.23,81.25,81.06,81.07,25756.0,81.0881,81.108,80.9184,80.9284,25756.0
2022-11-30 11:00:00,81.12,81.15,80.71,80.75,54220.0,80.9783,81.0082,80.569,80.6089,54220.0
2022-11-30 11:05:00,80.76,80.88,80.69,80.81,105457.0,80.6189,80.7387,80.549,80.6688,105457.0
2022-11-30 11:10:00,80.81,80.88,80.76,80.79,52048.0,80.6688,80.7387,80.6189,80.6489,52048.0
2022-11-30 11:15:00,80.78,80.81,80.43,80.48,169401.0,80.6389,80.6688,80.2895,80.3394,169401.0
2022-11-30 11:20:00,80.48,80.67,80.47,80.53,120263.0,80.3394,80.5291,80.3294,80.3893,120263.0
2022-11-30 11:25:00,80.53,80.63,80.47,80.52,92106.0,80.3893,80.4891,80.3294,80.3793,92106.0
2022-11-30 11:30:00,80.52,80.64,80.47,80.62,63865.0,80.3793,80.4991,80.3294,80.4791,63865.0
2022-11-30 11:35:00,80.62,80.78,80.62,80.78,53465.0,80.4791,80.6389,80.4791,80.6389,53465.0
2022-11-30 11:40:00,80.78,80.88,80.72,80.87,47972.0,80.6389,80.7387,80.579,80.7287,47972.0
2022-11-30 11:45:00,80.87,80.87,80.72,80.81,50130.0,80.7287,80.7287,80.579,80.6688,50130.0
2022-11-30 11:50:00,80.82,80.88,80.73,80.76,50315.0,80.6788,80.7387,80.589,80.6189,50315.0
2022-11-30 11:55:00,80.77,80.84,80.74,80.82,31132.0,80.6289,80.6988,80.5989,80.6788,31132.0
2022-11-30 12:00:00,80.83,80.93,80.76,80.93,42080.0,80.6888,80.7886,80.6189,80.7886,42080.0
2022-11-30 12:05:00,80.93,80.99,80.67,80.67,37839.0,80.7886,80.8485,80.5291,80.5291,37839.0
2022-11-30 12:10:00,80.66,80.77,80.64,80.74,22343.0,80.5191,80.6289,80.4991,80.5989,22343.0
2022-11-30 12:15:00,80.72,80.75,80.59,80.61,30508.0,80.579,80.6089,80.4492,80.4692,30508.0
2022-11-30 12:20:00,80.59,80.61,80.43,80.56,53380.0,80.4492,80.4692,80.2895,80.4193,53380.0
2022-11-30 12:25:00,80.55,80.64,80.45,80.62,30206.0,80.4093,80.4991,80.3094,80.4791,30206.0
2022-11-30 12:30:00,80.59,80.65,80.54,80.6,20393.0,80.4492,80.5091,80.3993,80.4592,20393.0
2022-11-30 12:35:00,80.58,80.58,80.32,80.36,21433.0,80.4392,80.4392,80.1797,80.2196,21433.0
2022-11-30 12:40:00,80.36,80.51,80.31,80.48,24913.0,80.2196,80.3693,80.1697,80.3394,24913.0
2022-11-30 12:45:00,80.46,80.6,80.46,80.58,29280.0,80.3194,80.4592,80.3194,80.4392,29280.0
2022-11-30 12:50:00,80.58,80.65,80.56,80.64,13481.0,80.4392,80.5091,80.4193,80.4991,13481.0
2022-11-30 12:55:00,80.65,80.75,80.63,80.74,14838.0,80.5091,80.6089,80.4891,80.5989,14838.0
2022-11-30 13:00:00,80.77,80.97,80.75,80.96,24656.0,80.6289,80.8285,80.6089,80.8186,24656.0
2022-11-30 13:05:00,80.96,81.03,80.95,80.98,20178.0,80.8186,80.8884,80.8086,80.8385,20178.0
2022-11-30 13:10:00,80.99,81.05,80.92,81.05,34490.0,80.8485,80.9084,80.7786,80.9084,34490.0
2022-11-30 13:15:00,81.04,81.04,80.89,80.92,15123.0,80.8984,80.8984,80.7487,80.7786,15123.0
2022-11-30 13:20:00,80.91,81.04,80.86,81.01,24507.0,80.7686,80.8984,80.7187,80.8685,24507.0
2022-11-30 13:25:00,81.0,81.04,80.9,80.92,25416.0,80.8585,80.8984,80.7587,80.7786,25416.0
2022-11-30 13:30:00,80.91,81.59,80.78,81.36,308643.0,80.7686,81.4475,80.6389,81.2179,308643.0
2022-11-30 13:35:00,81.38,81.81,81.37,81.69,191528.0,81.2378,81.6671,81.2278,81.5473,191528.0
2022-11-30 13:40:00,81.7,81.85,81.49,81.6,128870.0,81.5573,81.707,81.3476,81.4574,128870.0
2022-11-30 13:45:00,81.59,81.62,81.29,81.47,179388.0,81.4475,81.4774,81.148,81.3277,179388.0
2022-11-30 13:50:00,81.46,81.63,81.39,81.63,114578.0,81.3177,81.4874,81.2478,81.4874,114578.0
2022-11-30 13:55:00,81.64,82.22,81.63,82.19,195332.0,81.4974,82.0764,81.4874,82.0464,195332.0
2022-11-30 14:00:00,82.16,82.5,82.16,82.48,224091.0,82.0165,82.3559,82.0165,82.3359,224091.0
2022-11-30 14:05:00,82.48,82.72,82.4,82.46,215341.0,82.3359,82.5755,82.256,82.3159,215341.0
2022-11-30 14:10:00,82.45,82.59,82.43,82.56,170220.0,82.306,82.4457,82.286,82.4158,170220.0
2022-11-30 14:15:00,82.56,82.94,82.54,82.9,288744.0,82.4158,82.7951,82.3958,82.7552,288744.0
2022-11-30 14:20:00,82.92,82.95,82.8,82.87,193551.0,82.7751,82.8051,82.6553,82.7252,193551.0
2022-11-30 14:25:00,82.88,82.96,82.76,82.81,139285.0,82.7352,82.8151,82.6154,82.6653,139285.0
2022-11-30 14:30:00,82.82,82.85,82.61,82.71,142229.0,82.6753,82.7053,82.4657,82.5655,142229.0
2022-11-30 14:35:00,82.69,82.74,82.45,82.54,101445.0,82.5455,82.5954,82.306,82.3958,101445.0
2022-11-30 14:40:00,82.54,82.68,82.5,82.61,165791.0,82.3958,82.5355,82.3559,82.4657,165791.0
2022-11-30 14:45:00,82.61,82.7,82.52,82.69,113274.0,82.4657,82.5555,82.3758,82.5455,113274.0
2022-11-30 14:50:00,82.68,82.85,82.59,82.62,123859.0,82.5355,82.7053,82.4457,82.4757,123859.0
2022-11-30 14:55:00,82.63,82.78,82.53,82.73,225277.0,82.4856,82.6354,82.3858,82.5855,225277.0
2022-11-30 15:00:00,82.73,82.75,82.59,82.63,130991.0,82.5855,82.6054,82.4457,82.4856,130991.0
2022-11-30 15:05:00,82.62,82.85,82.59,82.84,142067.0,82.4757,82.7053,82.4457,82.6953,142067.0
2022-11-30 15:10:00,82.84,82.89,82.73,82.88,39738.0,82.6953,82.7452,82.5855,82.7352,39738.0
2022-11-30 15:15:00,82.88,83.02,82.81,82.96,68130.0,82.7352,82.875,82.6653,82.8151,68130.0
2022-11-30 15:20:00,82.95,83.06,82.9,83.06,69516.0,82.8051,82.9149,82.7552,82.9149,69516.0
2022-11-30 15:25:00,83.06,83.14,82.98,83.09,137308.0,82.9149,82.9947,82.835,82.9448,137308.0
2022-11-30 15:30:00,83.09,83.31,83.09,83.22,192415.0,82.9448,83.1644,82.9448,83.0746,192415.0
2022-11-30 15:35:00,83.21,83.31,83.03,83.06,209341.0,83.0646,83.1644,82.8849,82.9149,209341.0
2022-11-30 15:40:00,83.06,83.06,82.91,82.93,166924.0,82.9149,82.9149,82.7651,82.7851,166924.0
2022-11-30 15:45:00,82.93,83.13,82.92,83.07,267752.0,82.7851,82.9848,82.7751,82.9249,267752.0
2022-11-30 15:50:00,83.08,83.71,83.08,83.64,496726.0,82.9349,83.5638,82.9349,83.4939,496726.0
2022-11-30 15:55:00,83.65,83.78,83.59,83.62,869001.0,83.5039,83.6336,83.444,83.4739,869001.0
2022-12-01 09:30:00,83.54,83.96,83.29,83.73,313413.0,83.394,83.8133,83.1445,83.5837,313413.0
2022-12-01 09:35:00,83.74,84.07,83.38,83.44,248913.0,83.5937,83.9231,83.2343,83.2942,248913.0
2022-12-01 09:40:00,83.43,83.74,83.33,83.57,175867.0,83.2842,83.5937,83.1844,83.424,175867.0
2022-12-01 09:45:00,83.58,83.67,83.49,83.52,163739.0,83.434,83.5238,83.3441,83.3741,163739.0
2022-12-01 09:50:00,83.52,83.6,83.34,83.52,136490.0,83.3741,83.4539,83.1944,83.3741,136490.0
2022-12-01 09:55:00,83.53,83.87,83.53,83.65,98344.0,83.3841,83.7235,83.3841,83.5039,98344.0
2022-12-01 10:00:00,83.67,83.86,83.47,83.67,114767.0,83.5238,83.7135,83.3242,83.5238,114767.0
2022-12-01 10:05:00,83.67,83.84,83.57,83.7,265476.0,83.5238,83.6935,83.424,83.5538,265476.0
2022-12-01 10:10:00,83.67,83.72,83.19,83.34,165314.0,83.5238,83.5737,83.0447,83.1944,165314.0
2022-12-01 10:15:00,83.34,83.42,82.88,82.92,202809.0,83.1944,83.2743,82.7352,82.7751,202809.0
2022-12-01 10:20:00,82.91,83.06,82.76,82.76,131745.0,82.7651,82.9149,82.6154,82.6154,131745.0
2022-12-01 10:25:00,82.76,82.91,82.45,82.47,85767.0,82.6154,82.7651,82.306,82.3259,85767.0
2022-12-01 10:30:00,82.47,82.72,82.39,82.7,94971.0,82.3259,82.5755,82.2461,82.5555,94971.0
2022-12-01 10:35:00,82.7,82.95,82.63,82.87,81811.0,82.5555,82.8051,82.4856,82.7252,81811.0
2022-12-01 10:40:00,82.88,82.91,82.63,82.84,61582.0,82.7352,82.7651,82.4856,82.6953,61582.0
2022-12-01 10:45:00,82.85,83.08,82.79,83.08,65934.0,82.7053,82.9349,82.6454,82.9349,65934.0
2022-12-01 10:50:00,83.07,83.14,82.97,83.01,58075.0,82.9249,82.9947,82.825,82.865,58075.0
2022-12-01 10:55:00,83.0,83.28,82.93,83.27,45603.0,82.855,83.1345,82.7851,83.1245,45603.0
2022-12-01 11:00:00,83.29,83.3,83.11,83.14,38083.0,83.1445,83.1545,82.9648,82.9947,38083.0
2022-12-01 11:05:00,83.14,83.21,82.94,83.2,46926.0,82.9947,83.0646,82.7951,83.0546,46926.0
2022-12-01 11:10:00,83.2,83.25,83.08,83.23,40938.0,83.0546,83.1046,82.9349,83.0846,40938.0
2022-12-01 11:15:00,83.24,83.27,83.0,83.18,57196.0,83.0946,83.1245,82.855,83.0347,57196.0
2022-12-01 11:20:00,83.17,83.39,83.15,83.37,56464.0,83.0247,83.2443,83.0047,83.2243,56464.0
2022-12-01 11:25:00,83.36,83.38,83.24,83.26,47031.0,83.2144,83.2343,83.0946,83.1145,47031.0
2022-12-01 11:30:00,83.24,83.52,83.23,83.48,56438.0,83.0946,83.3741,83.0846,83.3342,56438.0
2022-12-01 11:35:00,83.48,83.57,83.32,83.33,46411.0,83.3342,83.424,83.1744,83.1844,46411.0
2022-12-01 11:40:00,83.34,83.48,83.3,83.46,28640.0,83.1944,83.3342,83.1545,83.3142,28640.0
2022-12-01 11:45:00,83.47,83.6,83.37,83.37,53089.0,83.3242,83.4539,83.2243,83.2243,53089.0
2022-12-01 11:50:00,83.37,83.43,83.27,83.34,34593.0,83.2243,83.2842,83.1245,83.1944,34593.0
2022-12-01 11:55:00,83.34,83.5,83.29,83.5,33354.0,83.1944,83.3541,83.1445,83.3541,33354.0
2022-12-01 12:00:00,83.5,83.53,83.23,83.23,119324.0,83.3541,83.3841,83.0846,83.0846,119324.0
2022-12-01 12:05:00,83.24,83.25,82.91,82.92,102576.0,83.0946,83.1046,82.7651,82.7751,102576.0
2022-12-01 12:10:00,82.91,82.96,82.58,82.69,154459.0,82.7651,82.8151,82.4357,82.5455,154459.0
2022-12-01 12:15:00,82.67,82.75,82.58,82.59,96325.0,82.5256,82.6054,82.4357,82.4457,96325.0
2022-12-01 12:20:00,82.59,82.84,82.59,82.78,99299.0,82.4457,82.6953,82.4457,82.6354,99299.0
2022-12-01 12:25:00,82.77,82.85,82.59,82.59,78514.0,82.6254,82.7053,82.4457,82.4457,78514.0
2022-12-01 12:30:00,82.6,82.82,82.57,82.61,111062.0,82.4557,82.6753,82.4257,82.4657,111062.0
2022-12-01 12:35:00,82.62,82.62,82.48,82.51,114957.0,82.4757,82.4757,82.3359,82.3658,114957.0
2022-12-01 12:40:00,82.51,82.58,82.35,82.42,138914.0,82.3658,82.4357,82.2061,82.276,138914.0
2022-12-01 12:45:00,82.43,82.55,82.36,82.43,125108.0,82.286,82.4058,82.2161,82.286,125108.0
2022-12-01 12:50:00,82.43,82.7,82.42,82.61,129780.0,82.286,82.5555,82.276,82.4657,129780.0
2022-12-01 12:55:00,82.61,82.71,82.53,82.67,112689.0,82.4657,82.5655,82.3858,82.5256,112689.0
2022-12-01 13:00:00,82.67,82.86,82.64,82.85,105009.0,82.5256,82.7152,82.4956,82.7053,105009.0
2022-12-01 13:05:00,82.86,83.03,82.84,82.99,82567.0,82.7152,82.8849,82.6953,82.845,82567.0
2022-12-01 13:10:00,82.99,83.0,82.83,82.84,57953.0,82.845,82.855,82.6853,82.6953,57953.0
2022-12-01 13:15:00,82.85,82.9,82.61,82.63,55875.0,82.7053,82.7552,82.4657,82.4856,55875.0
2022-12-01 13:20:00,82.63,82.74,82.61,82.67,51974.0,82.4856,82.5954,82.4657,82.5256,51974.0
2022-12-01 13:25:00,82.67,82.7,82.61,82.69,40793.0,82.5256,82.5555,82.4657,82.5455,40793.0
2022-12-01 13:30:00,82.68,82.77,82.61,82.7,44983.0,82.5355,82.6254,82.4657,82.5555,44983.0
2022-12-01 13:35:00,82.7,82.77,82.65,82.74,45149.0,82.5555,82.6254,82.5056,82.5954,45149.0
2022-12-01 13:40:00,82.75,82.9,82.72,82.86,55437.0,82.6054,82.7552,82.5755,82.7152,55437.0
2022-12-01 13:45:00,82.86,82.97,82.75,82.78,47937.0,82.7152,82.825,82.6054,82.6354,47937.0
2022-12-01 13:50:00,82.77,82.78,82.61,82.62,50365.0,82.6254,82.6354,82.4657,82.4757,50365.0
2022-12-01 13:55:00,82.63,82.69,82.58,82.58,49392.0,82.4856,82.5455,82.4357,82.4357,49392.0
2022-12-01 14:00:00,82.58,82.62,82.5,82.52,56015.0,82.4357,82.4757,82.3559,82.3758,56015.0
2022-12-01 14:05:00,82.52,82.63,82.52,82.62,32434.0,82.3758,82.4856,82.3758,82.4757,32434.0
2022-12-01 14:10:00,82.63,82.79,82.62,82.78,36854.0,82.4856,82.6454,82.4757,82.6354,36854.0
2022-12-01 14:15:00,82.78,82.91,82.67,82.67,54786.0,82.6354,82.7651,82.5256,82.5256,54786.0
2022-12-01 14:20:00,82.67,82.82,82.59,82.7,37554.0,82.5256,82.6753,82.4457,82.5555,37554.0
2022-12-01 14:25:00,82.68,82.79,82.66,82.73,31598.0,82.5355,82.6454,82.5156,82.5855,31598.0
2022-12-01 14:30:00,82.73,82.79,82.67,82.79,52884.0,82.5855,82.6454,82.5256,82.6454,52884.0
2022-12-01 14:35:00,82.78,82.87,82.73,82.8,45821.0,82.6354,82.7252,82.5855,82.6553,45821.0
2022-12-01 14:40:00,82.8,82.83,82.69,82.71,46073.0,82.6553,82.6853,82.5455,82.5655,46073.0
2022-12-01 14:45:00,82.7,82.94,82.68,82.93,48421.0,82.5555,82.7951,82.5355,82.7851,48421.0
2022-12-01 14:50:00,82.94,83.03,82.89,82.92,49790.0,82.7951,82.8849,82.7452,82.7751,49790.0
2022-12-01 14:55:00,82.91,82.93,82.85,82.91,45394.0,82.7651,82.7851,82.7053,82.7651,45394.0
2022-12-01 15:00:00,82.91,82.96,82.84,82.92,93834.0,82.7651,82.8151,82.6953,82.7751,93834.0
2022-12-01 15:05:00,82.91,83.0,82.9,82.92,80374.0,82.7651,82.855,82.7552,82.7751,80374.0
2022-12-01 15:10:00,82.92,83.01,82.9,82.9,51139.0,82.7751,82.865,82.7552,82.7552,51139.0
2022-12-01 15:15:00,82.91,82.92,82.76,82.88,138938.0,82.7651,82.7751,82.6154,82.7352,138938.0
2022-12-01 15:20:00,82.88,82.91,82.77,82.83,31120.0,82.7352,82.7651,82.6254,82.6853,31120.0
2022-12-01 15:25:00,82.82,82.91,82.79,82.83,31886.0,82.6753,82.7651,82.6454,82.6853,31886.0
2022-12-01 15:30:00,82.83,82.94,82.8,82.85,48247.0,82.6853,82.7951,82.6553,82.7053,48247.0
2022-12-01 15:35:00,82.85,83.0,82.85,82.94,55086.0,82.7053,82.855,82.7053,82.7951,55086.0
2022-12-01 15:40:00,82.93,83.14,82.86,83.14,152401.0,82.7851,82.9947,82.7152,82.9947,152401.0
2022-12-01 15:45:00,83.15,83.15,82.99,83.02,159372.0,83.0047,83.0047,82.845,82.875,159372.0
2022-12-01 15:50:00,83.03,83.1,83.0,83.04,127761.0,82.8849,82.9548,82.855,82.8949,127761.0
2022-12-01 15:55:00,83.04,83.14,82.99,83.11,470703.0,82.8949,82.9947,82.845,82.9648,470703.0
2022-12-02 09:30:00,82.0,82.44,81.92,82.17,396285.0,81.8567,82.296,81.7769,82.0264,396285.0
2022-12-02 09:35:00,82.17,82.56,81.98,82.51,216327.0,82.0264,82.4158,81.8368,82.3658,216327.0
2022-12-02 09:40:00,82.5,82.55,82.16,82.23,186169.0,82.3559,82.4058,82.0165,82.0863,186169.0
2022-12-02 09:45:00,82.19,82.39,82.16,82.23,92269.0,82.0464,82.2461,82.0165,82.0863,92269.0
2022-12-02 09:50:00,82.23,82.48,82.22,82.45,109590.0,82.0863,82.3359,82.0764,82.306,109590.0
2022-12-02 09:55:00,82.46,82.9,82.46,82.83,101578.0,82.3159,82.7552,82.3159,82.6853,101578.0
2022-12-02 10:00:00,82.8,82.98,82.67,82.69,120049.0,82.6553,82.835,82.5256,82.5455,120049.0
2022-12-02 10:05:00,82.7,83.06,82.69,83.04,109016.0,82.5555,82.9149,82.5455,82.8949,109016.0
2022-12-02 10:10:00,83.06,83.5,83.05,83.45,156455.0,82.9149,83.3541,82.9049,83.3042,156455.0
2022-12-02 10:15:00,83.45,83.51,83.24,83.4,134213.0,83.3042,83.3641,83.0946,83.2543,134213.0
2022-12-02 10:20:00,83.4,83.59,83.29,83.58,59202.0,83.2543,83.444,83.1445,83.434,59202.0
2022-12-02 10:25:00,83.56,83.69,83.52,83.64,100162.0,83.414,83.5438,83.3741,83.4939,100162.0
2022-12-02 10:30:00,83.66,83.77,83.46,83.74,89161.0,83.5138,83.6236,83.3142,83.5937,89161.0
2022-12-02 10:35:00,83.75,83.76,83.52,83.71,72609.0,83.6037,83.6137,83.3741,83.5638,72609.0
2022-12-02 10:40:00,83.72,83.78,83.63,83.73,38489.0,83.5737,83.6336,83.4839,83.5837,38489.0
2022-12-02 10:45:00,83.69,83.76,83.5,83.59,52283.0,83.5438,83.6137,83.3541,83.444,52283.0
2022-12-02 10:50:00,83.59,83.84,83.53,83.83,44117.0,83.444,83.6935,83.3841,83.6835,44117.0
2022-12-02 10:55:00,83.81,83.81,83.44,83.44,93396.0,83.6636,83.6636,83.2942,83.2942,93396.0
2022-12-02 11:00:00,83.44,83.59,83.3,83.48,61456.0,83.2942,83.444,83.1545,83.3342,61456.0
2022-12-02 11:05:00,83.49,83.69,83.47,83.69,19713.0,83.3441,83.5438,83.3242,83.5438,19713.0
2022-12-02 11:10:00,83.69,83.82,83.62,83.78,41194.0,83.5438,83.6736,83.4739,83.6336,41194.0
2022-12-02 11:15:00,83.79,83.83,83.64,83.65,45412.0,83.6436,83.6835,83.4939,83.5039,45412.0
2022-12-02 11:20:00,83.63,83.85,83.6,83.83,26466.0,83.4839,83.7035,83.4539,83.6835,26466.0
2022-12-02 11:25:00,83.84,83.94,83.8,83.87,53949.0,83.6935,83.7933,83.6536,83.7235,53949.0
2022-12-02 11:30:00,83.87,83.96,83.8,83.94,76381.0,83.7235,83.8133,83.6536,83.7933,76381.0
2022-12-02 11:35:00,83.93,84.13,83.93,84.05,119606.0,83.7834,83.983,83.7834,83.9032,119606.0
2022-12-02 11:40:00,84.06,84.34,84.06,84.3,53904.0,83.9131,84.1926,83.9131,84.1527,53904.0
2022-12-02 11:45:00,84.32,84.37,84.21,84.22,60173.0,84.1727,84.2226,84.0629,84.0729,60173.0
2022-12-02 11:50:00,84.23,84.32,84.08,84.32,53275.0,84.0828,84.1727,83.9331,84.1727,53275.0
2022-12-02 11:55:00,84.33,84.45,84.24,84.26,35416.0,84.1827,84.3025,84.0928,84.1128,35416.0
2022-12-02 12:00:00,84.26,84.31,84.15,84.22,71665.0,84.1128,84.1627,84.003,84.0729,71665.0
2022-12-02 12:05:00,84.22,84.3,84.12,84.19,70607.0,84.0729,84.1527,83.973,84.0429,70607.0
2022-12-02 12:10:00,84.2,84.48,84.19,84.44,80916.0,84.0529,84.3324,84.0429,84.2925,80916.0
2022-12-02 12:15:00,84.43,84.52,84.29,84.5,141419.0,84.2825,84.3723,84.1427,84.3524,141419.0
2022-12-02 12:20:00,84.5,84.64,84.5,84.62,124586.0,84.3524,84.4921,84.3524,84.4722,124586.0
2022-12-02 12:25:00,84.63,84.65,84.47,84.54,43157.0,84.4821,84.5021,84.3224,84.3923,43157.0
2022-12-02 12:30:00,84.54,84.61,84.47,84.52,70900.0,84.3923,84.4622,84.3224,84.3723,70900.0
2022-12-02 12:35:00,84.52,84.52,84.04,84.07,118670.0,84.3723,84.3723,83.8932,83.9231,118670.0
2022-12-02 12:40:00,84.06,84.2,83.97,84.15,73376.0,83.9131,84.0529,83.8233,84.003,73376.0
2022-12-02 12:45:00,84.16,84.21,84.15,84.17,31621.0,84.013,84.0629,84.003,84.0229,31621.0
2022-12-02 12:50:00,84.16,84.33,84.15,84.31,70896.0,84.013,84.1827,84.003,84.1627,70896.0
2022-12-02 12:55:00,84.31,84.35,84.06,84.12,57274.0,84.1627,84.2026,83.9131,83.973,57274.0
2022-12-02 13:00:00,84.12,84.31,84.09,84.23,30799.0,83.973,84.1627,83.9431,84.0828,30799.0
2022-12-02 13:05:00,84.21,84.22,84.04,84.06,51452.0,84.0629,84.0729,83.8932,83.9131,51452.0
2022-12-02 13:10:00,84.06,84.17,83.99,84.12,71738.0,83.9131,84.0229,83.8433,83.973,71738.0
2022-12-02 13:15:00,84.11,84.23,84.08,84.2,59748.0,83.9631,84.0828,83.9331,84.0529,59748.0
2022-12-02 13:20:00,84.2,84.23,84.07,84.09,33779.0,84.0529,84.0828,83.9231,83.9431,33779.0
2022-12-02 13:25:00,84.08,84.15,84.01,84.14,38326.0,83.9331,84.003,83.8632,83.993,38326.0
2022-12-02 13:30:00,84.14,84.24,84.06,84.21,44134.0,83.993,84.0928,83.9131,84.0629,44134.0
2022-12-02 13:35:00,84.21,84.21,84.11,84.15,58505.0,84.0629,84.0629,83.9631,84.003,58505.0
2022-12-02 13:40:00,84.16,84.26,84.13,84.18,21580.0,84.013,84.1128,83.983,84.0329,21580.0
2022-12-02 13:45:00,84.18,84.35,84.13,84.31,62575.0,84.0329,84.2026,83.983,84.1627,62575.0
2022-12-02 13:50:00,84.31,84.46,84.3,84.37,28656.0,84.1627,84.3124,84.1527,84.2226,28656.0
2022-12-02 13:55:00,84.38,84.52,84.35,84.47,36857.0,84.2326,84.3723,84.2026,84.3224,36857.0
2022-12-02 14:00:00,84.46,84.5,84.43,84.46,20724.0,84.3124,84.3524,84.2825,84.3124,20724.0
2022-12-02 14:05:00,84.47,84.5,84.38,84.42,20329.0,84.3224,84.3524,84.2326,84.2725,20329.0
2022-12-02 14:10:00,84.43,84.5,84.36,84.5,27830.0,84.2825,84.3524,84.2126,84.3524,27830.0
2022-12-02 14:15:00,84.5,84.59,84.5,84.57,31657.0,84.3524,84.4422,84.3524,84.4222,31657.0
2022-12-02 14:20:00,84.56,84.62,84.48,84.5,38035.0,84.4123,84.4722,84.3324,84.3524,38035.0
2022-12-02 14:25:00,84.48,84.54,84.44,84.54,35747.0,84.3324,84.3923,84.2925,84.3923,35747.0
2022-12-02 14:30:00,84.52,84.6,84.49,84.59,41584.0,84.3723,84.4522,84.3424,84.4422,41584.0
2022-12-02 14:35:00,84.58,84.59,84.48,84.56,52101.0,84.4322,84.4422,84.3324,84.4123,52101.0
2022-12-02 14:40:00,84.56,84.74,84.54,84.72,108246.0,84.4123,84.592,84.3923,84.572,108246.0
2022-12-02 14:45:00,84.71,84.83,84.69,84.81,28344.0,84.562,84.6818,84.542,84.6618,28344.0
2022-12-02 14:50:00,84.82,85.06,84.81,85.04,108579.0,84.6718,84.9114,84.6618,84.8914,108579.0
2022-12-02 14:55:00,85.04,85.15,85.03,85.09,99332.0,84.8914,85.0012,84.8814,84.9413,99332.0
2022-12-02 15:00:00,85.09,85.28,85.05,85.26,117945.0,84.9413,85.131,84.9014,85.111,117945.0
2022-12-02 15:05:00,85.25,85.46,85.22,85.42,134029.0,85.1011,85.3107,85.0711,85.2708,134029.0
2022-12-02 15:10:00,85.41,85.53,85.34,85.53,144160.0,85.2608,85.3806,85.1909,85.3806,144160.0
2022-12-02 15:15:00,85.54,85.68,85.51,85.62,149374.0,85.3906,85.5303,85.3606,85.4704,149374.0
2022-12-02 15:20:00,85.62,85.69,85.57,85.64,154578.0,85.4704,85.5403,85.4205,85.4904,154578.0
2022-12-02 15:25:00,85.64,85.69,85.55,85.64,155768.0,85.4904,85.5403,85.4005,85.4904,155768.0
2022-12-02 15:30:00,85.64,85.66,85.43,85.46,327271.0,85.4904,85.5103,85.2807,85.3107,327271.0
2022-12-02 15:35:00,85.47,85.47,85.32,85.43,136723.0,85.3207,85.3207,85.1709,85.2807,136723.0
2022-12-02 15:40:00,85.43,85.44,85.28,85.44,211717.0,85.2807,85.2907,85.131,85.2907,211717.0
2022-12-02 15:45:00,85.44,85.51,85.35,85.42,206289.0,85.2907,85.3606,85.2009,85.2708,206289.0
2022-12-02 15:50:00,85.42,85.84,85.42,85.79,470238.0,85.2708,85.69,85.2708,85.6401,470238.0
2022-12-02 15:55:00,85.78,85.83,85.64,85.66,832661.0,85.6301,85.68,85.4904,85.5103,832661.0
2022-12-05 09:30:00,85.33,85.5,84.69,84.72,346422.0,85.1809,85.3506,84.542,84.572,346422.0
2022-12-05 09:35:00,84.71,84.91,84.29,84.32,226882.0,84.562,84.7617,84.1427,84.1727,226882.0
2022-12-05 09:40:00,84.34,84.54,84.16,84.3,191455.0,84.1926,84.3923,84.013,84.1527,191455.0
2022-12-05 09:45:00,84.31,84.4,84.11,84.21,221227.0,84.1627,84.2525,83.9631,84.0629,221227.0
2022-12-05 09:50:00,84.21,84.42,84.06,84.26,132873.0,84.0629,84.2725,83.9131,84.1128,132873.0
2022-12-05 09:55:00,84.25,84.36,83.99,84.09,105680.0,84.1028,84.2126,83.8433,83.9431,105680.0
2022-12-05 10:00:00,84.07,84.28,83.84,84.24,183978.0,83.9231,84.1328,83.6935,84.0928,183978.0
2022-12-05 10:05:00,84.23,84.24,83.92,83.95,99352.0,84.0828,84.0928,83.7734,83.8033,99352.0
2022-12-05 10:10:00,83.98,84.3,83.92,84.17,72632.0,83.8333,84.1527,83.7734,84.0229,72632.0
2022-12-05 10:15:00,84.16,84.25,84.02,84.12,84112.0,84.013,84.1028,83.8732,83.973,84112.0
2022-12-05 10:20:00,84.11,84.15,83.8,83.85,109120.0,83.9631,84.003,83.6536,83.7035,109120.0
2022-12-05 10:25:00,83.85,84.16,83.77,84.05,83001.0,83.7035,84.013,83.6236,83.9032,83001.0
2022-12-05 10:30:00,84.06,84.11,83.74,83.95,75363.0,83.9131,83.9631,83.5937,83.8033,75363.0
2022-12-05 10:35:00,83.94,84.07,83.8,84.0,59791.0,83.7933,83.9231,83.6536,83.8532,59791.0
2022-12-05 10:40:00,84.0,84.22,83.99,84.0,72228.0,83.8532,84.0729,83.8433,83.8532,72228.0
2022-12-05 10:45:00,84.0,84.08,83.85,83.95,64715.0,83.8532,83.9331,83.7035,83.8033,64715.0
2022-12-05 10:50:00,83.94,84.01,83.79,83.87,38557.0,83.7933,83.8632,83.6436,83.7235,38557.0
2022-12-05 10:55:00,83.88,83.96,83.64,83.79,64869.0,83.7335,83.8133,83.4939,83.6436,64869.0
2022-12-05 11:00:00,83.83,83.91,83.72,83.84,67229.0,83.6835,83.7634,83.5737,83.6935,67229.0
2022-12-05 11:05:00,83.85,83.85,83.74,83.83,41487.0,83.7035,83.7035,83.5937,83.6835,41487.0
2022-12-05 11:10:00,83.82,84.02,83.78,83.91,61649.0,83.6736,83.8732,83.6336,83.7634,61649.0
2022-12-05 11:15:00,83.91,84.0,83.74,83.78,45210.0,83.7634,83.8532,83.5937,83.6336,45210.0
2022-12-05 11:20:00,83.77,83.89,83.73,83.78,52753.0,83.6236,83.7434,83.5837,83.6336,52753.0
2022-12-05 11:25:00,83.78,83.97,83.64,83.89,117061.0,83.6336,83.8233,83.4939,83.7434,117061.0
2022-12-05 11:30:00,83.92,83.95,83.48,83.5,81450.0,83.7734,83.8033,83.3342,83.3541,81450.0
2022-12-05 11:35:00,83.49,83.54,83.25,83.5,107308.0,83.3441,83.394,83.1046,83.3541,107308.0
2022-12-05 11:40:00,83.5,83.65,83.49,83.53,56581.0,83.3541,83.5039,83.3441,83.3841,56581.0
2022-12-05 11:45:00,83.57,83.68,83.56,83.56,39345.0,83.424,83.5338,83.414,83.414,39345.0
2022-12-05 11:50:00,83.58,83.67,83.42,83.43,29049.0,83.434,83.5238,83.2743,83.2842,29049.0
2022-12-05 11:55:00,83.43,83.46,83.25,83.26,57231.0,83.2842,83.3142,83.1046,83.1145,57231.0
2022-12-05 12:00:00,83.24,83.37,83.2,83.34,54933.0,83.0946,83.2243,83.0546,83.1944,54933.0
2022-12-05 12:05:00,83.33,83.52,83.31,83.52,49189.0,83.1844,83.3741,83.1644,83.3741,49189.0
2022-12-05 12:10:00,83.51,83.51,83.39,83.48,35948.0,83.3641,83.3641,83.2443,83.3342,35948.0
2022-12-05 12:15:00,83.47,83.59,83.45,83.51,28149.0,83.3242,83.444,83.3042,83.3641,28149.0
2022-12-05 12:20:00,83.47,83.71,83.46,83.66,43479.0,83.3242,83.5638,83.3142,83.5138,43479.0
2022-12-05 12:25:00,83.68,83.74,83.57,83.6,46120.0,83.5338,83.5937,83.424,83.4539,46120.0
2022-12-05 12:30:00,83.59,83.6,83.46,83.47,41970.0,83.444,83.4539,83.3142,83.3242,41970.0
2022-12-05 12:35:00,83.47,83.69,83.47,83.55,46766.0,83.3242,83.5438,83.3242,83.404,46766.0
2022-12-05 12:40:00,83.56,83.59,83.4,83.41,27837.0,83.414,83.444,83.2543,83.2643,27837.0
2022-12-05 12:45:00,83.41,83.57,83.41,83.5,27403.0,83.2643,83.424,83.2643,83.3541,27403.0
2022-12-05 12:50:00,83.49,83.55,83.38,83.39,38716.0,83.3441,83.404,83.2343,83.2443,38716.0
2022-12-05 12:55:00,83.38,83.46,83.34,83.4,28545.0,83.2343,83.3142,83.1944,83.2543,28545.0
2022-12-05 13:00:00,83.39,83.46,83.28,83.34,40103.0,83.2443,83.3142,83.1345,83.1944,40103.0
2022-12-05 13:05:00,83.35,83.46,83.33,83.38,20269.0,83.2044,83.3142,83.1844,83.2343,20269.0
2022-12-05 13:10:00,83.39,83.5,83.34,83.48,21493.0,83.2443,83.3541,83.1944,83.3342,21493.0
2022-12-05 13:15:00,83.49,83.56,83.45,83.55,28820.0,83.3441,83.414,83.3042,83.404,28820.0
2022-12-05 13:20:00,83.55,83.55,83.31,83.31,28829.0,83.404,83.404,83.1644,83.1644,28829.0
2022-12-05 13:25:00,83.32,83.42,83.21,83.34,30296.0,83.1744,83.2743,83.0646,83.1944,30296.0
2022-12-05 13:30:00,83.34,83.34,83.25,83.3,29290.0,83.1944,83.1944,83.1046,83.1545,29290.0
2022-12-05 13:35:00,83.3,83.37,83.22,83.32,48455.0,83.1545,83.2243,83.0746,83.1744,48455.0
2022-12-05 13:40:00,83.31,83.35,83.18,83.22,32477.0,83.1644,83.2044,83.0347,83.0746,32477.0
2022-12-05 13:45:00,83.22,83.31,83.19,83.22,38349.0,83.0746,83.1644,83.0447,83.0746,38349.0
2022-12-05 13:50:00,83.22,83.24,83.13,83.14,49537.0,83.0746,83.0946,82.9848,82.9947,49537.0
2022-12-05 13:55:00,83.14,83.14,82.86,82.93,94547.0,82.9947,82.9947,82.7152,82.7851,94547.0
2022-12-05 14:00:00,82.92,82.94,82.82,82.86,42552.0,82.7751,82.7951,82.6753,82.7152,42552.0
2022-12-05 14:05:00,82.85,82.94,82.79,82.89,53334.0,82.7053,82.7951,82.6454,82.7452,53334.0
2022-12-05 14:10:00,82.88,83.11,82.87,83.08,70235.0,82.7352,82.9648,82.7252,82.9349,70235.0
2022-12-05 14:15:00,83.08,83.09,82.99,83.04,49543.0,82.9349,82.9448,82.845,82.8949,49543.0
2022-12-05 14:20:00,83.03,83.14,82.96,83.1,47724.0,82.8849,82.9947,82.8151,82.9548,47724.0
2022-12-05 14:25:00,83.12,83.2,83.02,83.09,134240.0,82.9748,83.0546,82.875,82.9448,134240.0
2022-12-05 14:30:00,83.09,83.09,82.86,82.86,125257.0,82.9448,82.9448,82.7152,82.7152,125257.0
2022-12-05 14:35:00,82.87,82.99,82.84,82.93,42936.0,82.7252,82.845,82.6953,82.7851,42936.0
2022-12-05 14:40:00,82.9,83.03,82.9,82.98,46616.0,82.7552,82.8849,82.7552,82.835,46616.0
2022-12-05 14:45:00,82.97,82.99,82.86,82.97,42709.0,82.825,82.845,82.7152,82.825,42709.0
2022-12-05 14:50:00,82.98,83.07,82.97,82.99,43534.0,82.835,82.9249,82.825,82.845,43534.0
2022-12-05 14:55:00,83.01,83.01,82.84,82.96,47169.0,82.865,82.865,82.6953,82.8151,47169.0
2022-12-05 15:00:00,82.95,82.97,82.72,82.76,70233.0,82.8051,82.825,82.5755,82.6154,70233.0
2022-12-05 15:05:00,82.75,82.77,82.62,82.67,94566.0,82.6054,82.6254,82.4757,82.5256,94566.0
2022-12-05 15:10:00,82.65,82.65,82.47,82.49,98485.0,82.5056,82.5056,82.3259,82.3459,98485.0
2022-12-05 15:15:00,82.49,82.5,82.25,82.27,101607.0,82.3459,82.3559,82.1063,82.1263,101607.0
2022-12-05 15:20:00,82.28,82.31,82.1,82.1,105295.0,82.1362,82.1662,81.9566,81.9566,105295.0
2022-12-05 15:25:00,82.09,82.16,81.99,82.08,118233.0,81.9466,82.0165,81.8468,81.9366,118233.0
2022-12-05 15:30:00,82.08,82.48,82.08,82.41,185926.0,81.9366,82.3359,81.9366,82.266,185926.0
2022-12-05 15:35:00,82.41,82.63,82.34,82.36,167729.0,82.266,82.4856,82.1961,82.2161,167729.0
2022-12-05 15:40:00,82.35,82.5,82.18,82.4,286711.0,82.2061,82.3559,82.0364,82.256,286711.0
2022-12-05 15:45:00,82.39,82.57,82.37,82.49,176283.0,82.2461,82.4257,82.2261,82.3459,176283.0
2022-12-05 15:50:00,82.49,82.75,82.39,82.73,225973.0,82.3459,82.6054,82.2461,82.5855,225973.0
2022-12-05 15:55:00,82.73,82.94,82.62,82.91,421315.0,82.5855,82.7951,82.4757,82.7651,421315.0
2022-12-06 09:30:00,82.08,82.38,81.6,81.79,488941.0,81.9366,82.2361,81.4574,81.6471,488941.0
2022-12-06 09:35:00,81.77,82.2,81.75,82.06,161602.0,81.6271,82.0564,81.6072,81.9166,161602.0
2022-12-06 09:40:00,82.05,82.07,81.61,81.67,173366.0,81.9067,81.9266,81.4674,81.5273,173366.0
2022-12-06 09:45:00,81.68,81.85,81.5,81.85,178476.0,81.5373,81.707,81.3576,81.707,178476.0
2022-12-06 09:50:00,81.84,81.93,81.53,81.56,157142.0,81.697,81.7869,81.3876,81.4175,157142.0
2022-12-06 09:55:00,81.55,81.75,81.34,81.36,102825.0,81.4075,81.6072,81.1979,81.2179,102825.0
2022-12-06 10:00:00,81.35,81.37,80.95,81.06,263026.0,81.2079,81.2278,80.8086,80.9184,263026.0
2022-12-06 10:05:00,81.07,81.35,81.03,81.28,181609.0,80.9284,81.2079,80.8884,81.138,181609.0
2022-12-06 10:10:00,81.27,81.27,80.96,81.05,98469.0,81.128,81.128,80.8186,80.9084,98469.0
2022-12-06 10:15:00,81.04,81.35,80.96,81.34,135018.0,80.8984,81.2079,80.8186,81.1979,135018.0
2022-12-06 10:20:00,81.36,81.65,81.35,81.5,98159.0,81.2179,81.5073,81.2079,81.3576,98159.0
2022-12-06 10:25:00,81.5,81.65,81.39,81.41,57326.0,81.3576,81.5073,81.2478,81.2678,57326.0
2022-12-06 10:30:00,81.4,81.53,81.24,81.37,61478.0,81.2578,81.3876,81.0981,81.2278,61478.0
2022-12-06 10:35:00,81.38,81.5,81.22,81.23,67399.0,81.2378,81.3576,81.0781,81.0881,67399.0
2022-12-06 10:40:00,81.23,81.47,81.18,81.47,83629.0,81.0881,81.3277,81.0382,81.3277,83629.0
2022-12-06 10:45:00,81.48,81.69,81.45,81.48,129570.0,81.3376,81.5473,81.3077,81.3376,129570.0
2022-12-06 10:50:00,81.48,81.62,81.43,81.5,42512.0,81.3376,81.4774,81.2877,81.3576,42512.0
2022-12-06 10:55:00,81.5,81.58,81.38,81.46,24725.0,81.3576,81.4375,81.2378,81.3177,24725.0
2022-12-06 11:00:00,81.46,81.62,81.4,81.41,40130.0,81.3177,81.4774,81.2578,81.2678,40130.0
2022-12-06 11:05:00,81.4,81.5,81.2,81.22,58697.0,81.2578,81.3576,81.0581,81.0781,58697.0
2022-12-06 11:10:00,81.23,81.44,81.15,81.33,54107.0,81.0881,81.2977,81.0082,81.1879,54107.0
2022-12-06 11:15:00,81.34,81.35,81.09,81.15,44937.0,81.1979,81.2079,80.9483,81.0082,44937.0
2022-12-06 11:20:00,81.16,81.29,81.15,81.2,81494.0,81.0182,81.148,81.0082,81.0581,81494.0
2022-12-06 11:25:00,81.19,81.2,80.95,81.11,92724.0,81.0482,81.0581,80.8086,80.9683,92724.0
2022-12-06 11:30:00,81.12,81.21,81.09,81.16,44129.0,80.9783,81.0681,80.9483,81.0182,44129.0
2022-12-06 11:35:00,81.16,81.33,81.15,81.32,68101.0,81.0182,81.1879,81.0082,81.1779,68101.0
2022-12-06 11:40:00,81.31,81.34,81.13,81.31,69903.0,81.1679,81.1979,80.9883,81.1679,69903.0
2022-12-06 11:45:00,81.31,81.35,81.1,81.16,63855.0,81.1679,81.2079,80.9583,81.0182,63855.0
2022-12-06 11:50:00,81.17,81.22,80.96,80.98,61826.0,81.0282,81.0781,80.8186,80.8385,61826.0
2022-12-06 11:55:00,80.98,81.14,80.92,80.93,63917.0,80.8385,80.9982,80.7786,80.7886,63917.0
2022-12-06 12:00:00,80.94,81.09,80.91,81.05,56022.0,80.7986,80.9483,80.7686,80.9084,56022.0
2022-12-06 12:05:00,81.06,81.07,80.85,80.92,71441.0,80.9184,80.9284,80.7087,80.7786,71441.0
2022-12-06 12:10:00,80.92,80.97,80.82,80.82,31617.0,80.7786,80.8285,80.6788,80.6788,31617.0
2022-12-06 12:15:00,80.83,80.84,80.57,80.63,61875.0,80.6888,80.6988,80.4292,80.4891,61875.0
2022-12-06 12:20:00,80.62,80.85,80.6,80.79,47170.0,80.4791,80.7087,80.4592,80.6489,47170.0
2022-12-06 12:25:00,80.79,80.95,80.75,80.93,43705.0,80.6489,80.8086,80.6089,80.7886,43705.0
2022-12-06 12:30:00,80.92,80.95,80.78,80.94,59275.0,80.7786,80.8086,80.6389,80.7986,59275.0
2022-12-06 12:35:00,80.94,80.94,80.62,80.69,43545.0,80.7986,80.7986,80.4791,80.549,43545.0
2022-12-06 12:40:00,80.7,80.92,80.69,80.92,53508.0,80.559,80.7786,80.549,80.7786,53508.0
2022-12-06 12:45:00,80.92,80.97,80.84,80.9,43368.0,80.7786,80.8285,80.6988,80.7587,43368.0
2022-12-06 12:50:00,80.89,80.94,80.76,80.89,46534.0,80.7487,80.7986,80.6189,80.7487,46534.0
2022-12-06 12:55:00,80.88,80.91,80.75,80.8,29485.0,80.7387,80.7686,80.6089,80.6588,29485.0
2022-12-06 13:00:00,80.78,80.89,80.69,80.72,34718.0,80.6389,80.7487,80.549,80.579,34718.0
2022-12-06 13:05:00,80.74,80.84,80.53,80.54,58059.0,80.5989,80.6988,80.3893,80.3993,58059.0
2022-12-06 13:10:00,80.54,80.62,80.53,80.62,49163.0,80.3993,80.4791,80.3893,80.4791,49163.0
2022-12-06 13:15:00,80.63,80.64,80.5,80.5,46980.0,80.4891,80.4991,80.3594,80.3594,46980.0
2022-12-06 13:20:00,80.5,80.51,80.35,80.41,53424.0,80.3594,80.3693,80.2096,80.2695,53424.0
2022-12-06 13:25:00,80.4,80.44,80.29,80.41,36230.0,80.2595,80.2995,80.1497,80.2695,36230.0
2022-12-06 13:30:00,80.39,80.43,80.23,80.34,81519.0,80.2496,80.2895,80.0898,80.1996,81519.0
2022-12-06 13:35:00,80.34,80.43,80.33,80.34,39028.0,80.1996,80.2895,80.1897,80.1996,39028.0
2022-12-06 13:40:00,80.33,80.47,80.31,80.44,51268.0,80.1897,80.3294,80.1697,80.2995,51268.0
2022-12-06 13:45:00,80.44,80.46,80.32,80.32,49522.0,80.2995,80.3194,80.1797,80.1797,49522.0
2022-12-06 13:50:00,80.31,80.33,80.23,80.28,45976.0,80.1697,80.1897,80.0898,80.1397,45976.0
2022-12-06 13:55:00,80.27,80.32,80.18,80.28,72164.0,80.1298,80.1797,80.0399,80.1397,72164.0
2022-12-06 14:00:00,80.29,80.44,80.25,80.44,60834.0,80.1497,80.2995,80.1098,80.2995,60834.0
2022-12-06 14:05:00,80.44,80.57,80.38,80.55,63450.0,80.2995,80.4292,80.2396,80.4093,63450.0
2022-12-06 14:10:00,80.54,80.54,80.4,80.43,48167.0,80.3993,80.3993,80.2595,80.2895,48167.0
2022-12-06 14:15:00,80.42,80.74,80.37,80.7,55907.0,80.2795,80.5989,80.2296,80.559,55907.0
2022-12-06 14:20:00,80.7,80.74,80.59,80.63,47578.0,80.559,80.5989,80.4492,80.4891,47578.0
2022-12-06 14:25:00,80.63,80.63,80.31,80.33,43667.0,80.4891,80.4891,80.1697,80.1897,43667.0
2022-12-06 14:30:00,80.32,80.35,80.22,80.31,59444.0,80.1797,80.2096,80.0798,80.1697,59444.0
2022-12-06 14:35:00,80.28,80.39,80.27,80.38,57166.0,80.1397,80.2496,80.1298,80.2396,57166.0
2022-12-06 14:40:00,80.39,80.54,80.38,80.52,79806.0,80.2496,80.3993,80.2396,80.3793,79806.0
2022-12-06 14:45:00,80.52,80.52,80.34,80.41,53208.0,80.3793,80.3793,80.1996,80.2695,53208.0
2022-12-06 14:50:00,80.39,80.56,80.37,80.51,38747.0,80.2496,80.4193,80.2296,80.3693,38747.0
2022-12-06 14:55:00,80.53,80.61,80.49,80.51,44010.0,80.3893,80.4692,80.3494,80.3693,44010.0
2022-12-06 15:00:00,80.53,80.7,80.52,80.54,52456.0,80.3893,80.559,80.3793,80.3993,52456.0
2022-12-06 15:05:00,80.55,80.63,80.37,80.38,55534.0,80.4093,80.4891,80.2296,80.2396,55534.0
2022-12-06 15:10:00,80.38,80.39,80.3,80.31,60484.0,80.2396,80.2496,80.1597,80.1697,60484.0
2022-12-06 15:15:00,80.32,80.42,80.21,80.22,124757.0,80.1797,80.2795,80.0699,80.0798,124757.0
2022-12-06 15:20:00,80.22,80.4,80.21,80.38,88448.0,80.0798,80.2595,80.0699,80.2396,88448.0
2022-12-06 15:25:00,80.37,80.49,80.27,80.36,76129.0,80.2296,80.3494,80.1298,80.2196,76129.0
2022-12-06 15:30:00,80.36,80.53,80.3,80.34,111271.0,80.2196,80.3893,80.1597,80.1996,111271.0
2022-12-06 15:35:00,80.34,80.46,80.33,80.45,108853.0,80.1996,80.3194,80.1897,80.3094,108853.0
2022-12-06 15:40:00,80.45,80.58,80.4,80.52,174055.0,80.3094,80.4392,80.2595,80.3793,174055.0
2022-12-06 15:45:00,80.52,80.63,80.48,80.54,221045.0,80.3793,80.4891,80.3394,80.3993,221045.0
2022-12-06 15:50:00,80.55,80.57,80.41,80.52,231648.0,80.4093,80.4292,80.2695,80.3793,231648.0
2022-12-06 15:55:00,80.52,80.63,80.46,80.6,584442.0,80.3793,80.4891,80.3194,80.4592,584442.0
2022-12-07 09:30:00,81.15,81.51,80.68,81.15,319656.0,81.0082,81.3676,80.539,81.0082,319656.0
2022-12-07 09:35:00,81.2,81.63,81.08,81.52,162939.0,81.0581,81.4874,80.9383,81.3776,162939.0
2022-12-07 09:40:00,81.54,81.78,81.5,81.58,160002.0,81.3975,81.6371,81.3576,81.4375,160002.0
2022-12-07 09:45:00,81.57,81.64,80.84,80.9,171130.0,81.4275,81.4974,80.6988,80.7587,171130.0
2022-12-07 09:50:00,80.87,80.98,80.66,80.97,171411.0,80.7287,80.8385,80.5191,80.8285,171411.0
2022-12-07 09:55:00,80.98,81.16,80.89,81.07,153567.0,80.8385,81.0182,80.7487,80.9284,153567.0
2022-12-07 10:00:00,81.04,81.04,80.61,81.0,213368.0,80.8984,80.8984,80.4692,80.8585,213368.0
2022-12-07 10:05:00,80.99,81.04,80.68,80.72,100634.0,80.8485,80.8984,80.539,80.579,100634.0
2022-12-07 10:10:00,80.68,80.85,80.39,80.71,160769.0,80.539,80.7087,80.2496,80.569,160769.0
2022-12-07 10:15:00,80.74,80.99,80.65,80.85,64412.0,80.5989,80.8485,80.5091,80.7087,64412.0
2022-12-07 10:20:00,80.83,81.01,80.72,80.86,64875.0,80.6888,80.8685,80.579,80.7187,64875.0
2022-12-07 10:25:00,80.85,81.19,80.72,81.17,79501.0,80.7087,81.0482,80.579,81.0282,79501.0
2022-12-07 10:30:00,81.16,81.35,81.0,81.03,106877.0,81.0182,81.2079,80.8585,80.8884,106877.0
2022-12-07 10:35:00,81.02,81.07,80.81,80.89,85241.0,80.8784,80.9284,80.6688,80.7487,85241.0
2022-12-07 10:40:00,80.86,81.08,80.86,81.08,44951.0,80.7187,80.9383,80.7187,80.9383,44951.0
2022-12-07 10:45:00,81.09,81.47,81.07,81.43,59064.0,80.9483,81.3277,80.9284,81.2877,59064.0
2022-12-07 10:50:00,81.41,81.62,81.39,81.41,96111.0,81.2678,81.4774,81.2478,81.2678,96111.0
2022-12-07 10:55:00,81.39,81.48,81.28,81.28,36967.0,81.2478,81.3376,81.138,81.138,36967.0
2022-12-07 11:00:00,81.29,81.45,81.25,81.33,53784.0,81.148,81.3077,81.108,81.1879,53784.0
2022-12-07 11:05:00,81.32,81.42,81.17,81.24,35949.0,81.1779,81.2778,81.0282,81.0981,35949.0
2022-12-07 11:10:00,81.23,81.25,80.95,81.03,80989.0,81.0881,81.108,80.8086,80.8884,80989.0
2022-12-07 11:15:00,81.03,81.11,80.94,80.94,78438.0,80.8884,80.9683,80.7986,80.7986,78438.0
2022-12-07 11:20:00,80.93,80.93,80.43,80.47,120191.0,80.7886,80.7886,80.2895,80.3294,120191.0
2022-12-07 11:25:00,80.46,80.59,80.42,80.52,46411.0,80.3194,80.4492,80.2795,80.3793,46411.0
2022-12-07 11:30:00,80.52,80.64,80.42,80.44,43024.0,80.3793,80.4991,80.2795,80.2995,43024.0
2022-12-07 11:35:00,80.44,80.78,80.43,80.73,50315.0,80.2995,80.6389,80.2895,80.589,50315.0
2022-12-07 11:40:00,80.73,80.83,80.7,80.8,28254.0,80.589,80.6888,80.559,80.6588,28254.0
2022-12-07 11:45:00,80.79,81.04,80.79,81.0,64734.0,80.6489,80.8984,80.6489,80.8585,64734.0
2022-12-07 11:50:00,81.0,81.18,80.9,81.03,91146.0,80.8585,81.0382,80.7587,80.8884,91146.0
2022-12-07 11:55:00,81.03,81.37,80.99,81.3,73864.0,80.8884,81.2278,80.8485,81.158,73864.0
2022-12-07 12:00:00,81.32,81.35,80.94,80.96,91287.0,81.1779,81.2079,80.7986,80.8186,91287.0
2022-12-07 12:05:00,80.96,81.06,80.91,81.02,54921.0,80.8186,80.9184,80.7686,80.8784,54921.0
2022-12-07 12:10:00,81.01,81.23,80.96,81.21,102427.0,80.8685,81.0881,80.8186,81.0681,102427.0
2022-12-07 12:15:00,81.21,81.29,81.13,81.15,47967.0,81.0681,81.148,80.9883,81.0082,47967.0
2022-12-07 12:20:00,81.16,81.3,81.08,81.12,40258.0,81.0182,81.158,80.9383,80.9783,40258.0
2022-12-07 12:25:00,81.14,81.24,81.05,81.16,25561.0,80.9982,81.0981,80.9084,81.0182,25561.0
2022-12-07 12:30:00,81.2,81.25,81.0,81.06,18698.0,81.0581,81.108,80.8585,80.9184,18698.0
2022-12-07 12:35:00,81.08,81.2,81.03,81.1,39573.0,80.9383,81.0581,80.8884,80.9583,39573.0
2022-12-07 12:40:00,81.09,81.21,81.09,81.15,39172.0,80.9483,81.0681,80.9483,81.0082,39172.0
2022-12-07 12:45:00,81.15,81.46,81.09,81.43,60221.0,81.0082,81.3177,80.9483,81.2877,60221.0
2022-12-07 12:50:00,81.43,81.58,81.38,81.51,67802.0,81.2877,81.4375,81.2378,81.3676,67802.0
2022-12-07 12:55:00,81.52,81.54,81.38,81.39,27982.0,81.3776,81.3975,81.2378,81.2478,27982.0
2022-12-07 13:00:00,81.41,81.5,81.31,81.31,14936.0,81.2678,81.3576,81.1679,81.1679,14936.0
2022-12-07 13:05:00,81.3,81.53,81.22,81.49,31766.0,81.158,81.3876,81.0781,81.3476,31766.0
2022-12-07 13:10:00,81.46,81.65,81.36,81.61,75189.0,81.3177,81.5073,81.2179,81.4674,75189.0
2022-12-07 13:15:00,81.62,81.64,81.54,81.6,26984.0,81.4774,81.4974,81.3975,81.4574,26984.0
2022-12-07 13:20:00,81.58,81.64,81.44,81.5,17002.0,81.4375,81.4974,81.2977,81.3576,17002.0
2022-12-07 13:25:00,81.49,81.5,81.37,81.45,35746.0,81.3476,81.3576,81.2278,81.3077,35746.0
2022-12-07 13:30:00,81.44,81.44,81.27,81.43,56153.0,81.2977,81.2977,81.128,81.2877,56153.0
2022-12-07 13:35:00,81.43,81.51,81.29,81.31,44713.0,81.2877,81.3676,81.148,81.1679,44713.0
2022-12-07 13:40:00,81.3,81.42,81.27,81.39,19581.0,81.158,81.2778,81.128,81.2478,19581.0
2022-12-07 13:45:00,81.4,81.42,81.32,81.39,18515.0,81.2578,81.2778,81.1779,81.2478,18515.0
2022-12-07 13:50:00,81.37,81.38,81.25,81.31,24697.0,81.2278,81.2378,81.108,81.1679,24697.0
2022-12-07 13:55:00,81.32,81.34,81.21,81.21,9533.0,81.1779,81.1979,81.0681,81.0681,9533.0
2022-12-07 14:00:00,81.23,81.26,80.93,81.03,24487.0,81.0881,81.118,80.7886,80.8884,24487.0
2022-12-07 14:05:00,81.03,81.09,80.98,81.01,31804.0,80.8884,80.9483,80.8385,80.8685,31804.0
2022-12-07 14:10:00,80.99,81.15,80.94,81.1,32265.0,80.8485,81.0082,80.7986,80.9583,32265.0
2022-12-07 14:15:00,81.1,81.12,81.0,81.04,36299.0,80.9583,80.9783,80.8585,80.8984,36299.0
2022-12-07 14:20:00,81.05,81.08,80.87,80.96,44266.0,80.9084,80.9383,80.7287,80.8186,44266.0
2022-12-07 14:25:00,80.98,81.09,80.98,81.04,17591.0,80.8385,80.9483,80.8385,80.8984,17591.0
2022-12-07 14:30:00,81.03,81.15,80.96,81.14,18985.0,80.8884,81.0082,80.8186,80.9982,18985.0
2022-12-07 14:35:00,81.14,81.25,81.1,81.23,59059.0,80.9982,81.108,80.9583,81.0881,59059.0
2022-12-07 14:40:00,81.25,81.26,81.07,81.17,42792.0,81.108,81.118,80.9284,81.0282,42792.0
2022-12-07 14:45:00,81.21,81.24,81.13,81.18,14231.0,81.0681,81.0981,80.9883,81.0382,14231.0
2022-12-07 14:50:00,81.17,81.23,81.16,81.17,18402.0,81.0282,81.0881,81.0182,81.0282,18402.0
2022-12-07 14:55:00,81.18,81.19,81.09,81.16,32384.0,81.0382,81.0482,80.9483,81.0182,32384.0
2022-12-07 15:00:00,81.17,81.38,81.16,81.34,31646.0,81.0282,81.2378,81.0182,81.1979,31646.0
2022-12-07 15:05:00,81.37,81.38,81.17,81.21,66219.0,81.2278,81.2378,81.0282,81.0681,66219.0
2022-12-07 15:10:00,81.25,81.34,81.22,81.25,74169.0,81.108,81.1979,81.0781,81.108,74169.0
2022-12-07 15:15:00,81.25,81.33,81.21,81.28,36657.0,81.108,81.1879,81.0681,81.138,36657.0
2022-12-07 15:20:00,81.25,81.27,81.14,81.24,39352.0,81.108,81.128,80.9982,81.0981,39352.0
2022-12-07 15:25:00,81.25,81.41,81.25,81.41,49929.0,81.108,81.2678,81.108,81.2678,49929.0
2022-12-07 15:30:00,81.39,81.44,81.31,81.33,82927.0,81.2478,81.2977,81.1679,81.1879,82927.0
2022-12-07 15:35:00,81.33,81.34,81.16,81.17,64787.0,81.1879,81.1979,81.0182,81.0282,64787.0
2022-12-07 15:40:00,81.17,81.21,81.09,81.12,88904.0,81.0282,81.0681,80.9483,80.9783,88904.0
2022-12-07 15:45:00,81.12,81.25,81.12,81.12,107014.0,80.9783,81.108,80.9783,80.9783,107014.0
2022-12-07 15:50:00,81.13,81.27,81.11,81.19,168175.0,80.9883,81.128,80.9683,81.0482,168175.0
2022-12-07 15:55:00,81.17,81.19,81.07,81.08,203774.0,81.0282,81.0482,80.9284,80.9383,203774.0
2022-12-08 09:30:00,81.77,81.78,80.59,80.67,305580.0,81.6271,81.6371,80.4492,80.5291,305580.0
2022-12-08 09:35:00,80.67,80.68,80.19,80.4,253759.0,80.5291,80.539,80.0499,80.2595,253759.0
2022-12-08 09:40:00,80.38,80.81,80.3,80.54,179778.0,80.2396,80.6688,80.1597,80.3993,179778.0
2022-12-08 09:45:00,80.53,80.95,80.4,80.91,125370.0,80.3893,80.8086,80.2595,80.7686,125370.0
2022-12-08 09:50:00,80.9,81.43,80.87,81.34,180708.0,80.7587,81.2877,80.7287,81.1979,180708.0
2022-12-08 09:55:00,81.36,81.39,81.09,81.37,111305.0,81.2179,81.2478,80.9483,81.2278,111305.0
2022-12-08 10:00:00,81.39,81.51,81.04,81.26,136399.0,81.2478,81.3676,80.8984,81.118,136399.0
2022-12-08 10:05:00,81.31,81.71,81.31,81.58,174274.0,81.1679,81.5672,81.1679,81.4375,174274.0
2022-12-08 10:10:00,81.59,82.04,81.58,81.97,130243.0,81.4475,81.8967,81.4375,81.8268,130243.0
2022-12-08 10:15:00,81.99,82.07,81.8,81.88,93447.0,81.8468,81.9266,81.6571,81.7369,93447.0
2022-12-08 10:20:00,81.9,82.09,81.83,81.92,70210.0,81.7569,81.9466,81.687,81.7769,70210.0
2022-12-08 10:25:00,81.93,82.11,81.91,82.01,99133.0,81.7869,81.9665,81.7669,81.8667,99133.0
2022-12-08 10:30:00,82.02,82.22,81.87,82.21,100859.0,81.8767,82.0764,81.727,82.0664,100859.0
2022-12-08 10:35:00,82.21,82.31,82.09,82.12,71068.0,82.0664,82.1662,81.9466,81.9765,71068.0
2022-12-08 10:40:00,82.12,82.25,81.88,81.89,36536.0,81.9765,82.1063,81.7369,81.7469,36536.0
2022-12-08 10:45:00,81.9,81.91,81.67,81.73,55580.0,81.7569,81.7669,81.5273,81.5872,55580.0
2022-12-08 10:50:00,81.72,81.77,81.61,81.65,48291.0,81.5772,81.6271,81.4674,81.5073,48291.0
2022-12-08 10:55:00,81.69,81.83,81.63,81.75,49396.0,81.5473,81.687,81.4874,81.6072,49396.0
2022-12-08 11:00:00,81.71,81.82,81.67,81.73,44228.0,81.5672,81.6771,81.5273,81.5872,44228.0
2022-12-08 11:05:00,81.7,81.71,81.24,81.24,67434.0,81.5573,81.5672,81.0981,81.0981,67434.0
2022-12-08 11:10:00,81.25,81.57,81.25,81.54,34906.0,81.108,81.4275,81.108,81.3975,34906.0
2022-12-08 11:15:00,81.53,81.6,81.23,81.34,40883.0,81.3876,81.4574,81.0881,81.1979,40883.0
2022-12-08 11:20:00,81.33,81.39,81.19,81.34,21929.0,81.1879,81.2478,81.0482,81.1979,21929.0
2022-12-08 11:25:00,81.31,81.59,81.31,81.52,94171.0,81.1679,81.4475,81.1679,81.3776,94171.0
2022-12-08 11:30:00,81.53,81.65,81.47,81.56,34096.0,81.3876,81.5073,81.3277,81.4175,34096.0
2022-12-08 11:35:00,81.55,81.77,81.48,81.68,47863.0,81.4075,81.6271,81.3376,81.5373,47863.0
2022-12-08 11:40:00,81.69,81.76,81.53,81.57,24658.0,81.5473,81.6172,81.3876,81.4275,24658.0
2022-12-08 11:45:00,81.55,81.65,81.46,81.64,28511.0,81.4075,81.5073,81.3177,81.4974,28511.0
2022-12-08 11:50:00,81.65,81.7,81.58,81.58,27487.0,81.5073,81.5573,81.4375,81.4375,27487.0
2022-12-08 11:55:00,81.58,81.6,81.46,81.47,42891.0,81.4375,81.4574,81.3177,81.3277,42891.0
2022-12-08 12:00:00,81.47,81.51,81.3,81.32,26930.0,81.3277,81.3676,81.158,81.1779,26930.0
2022-12-08 12:05:00,81.34,81.5,81.25,81.49,26225.0,81.1979,81.3576,81.108,81.3476,26225.0
2022-12-08 12:10:00,81.51,81.57,81.45,81.5,24013.0,81.3676,81.4275,81.3077,81.3576,24013.0
2022-12-08 12:15:00,81.48,81.5,81.34,81.42,24161.0,81.3376,81.3576,81.1979,81.2778,24161.0
2022-12-08 12:20:00,81.4,81.4,81.22,81.26,30213.0,81.2578,81.2578,81.0781,81.118,30213.0
2022-12-08 12:25:00,81.25,81.25,81.09,81.11,44822.0,81.108,81.108,80.9483,80.9683,44822.0
2022-12-08 12:30:00,81.1,81.11,80.94,81.02,121736.0,80.9583,80.9683,80.7986,80.8784,121736.0
2022-12-08 12:35:00,81.02,81.15,81.02,81.05,27590.0,80.8784,81.0082,80.8784,80.9084,27590.0
2022-12-08 12:40:00,81.06,81.18,81.06,81.12,43324.0,80.9184,81.0382,80.9184,80.9783,43324.0
2022-12-08 12:45:00,81.11,81.24,81.11,81.23,33266.0,80.9683,81.0981,80.9683,81.0881,33266.0
2022-12-08 12:50:00,81.24,81.41,81.24,81.39,62330.0,81.0981,81.2678,81.0981,81.2478,62330.0
2022-12-08 12:55:00,81.4,81.48,81.39,81.45,47819.0,81.2578,81.3376,81.2478,81.3077,47819.0
2022-12-08 13:00:00,81.45,81.6,81.4,81.56,30986.0,81.3077,81.4574,81.2578,81.4175,30986.0
2022-12-08 13:05:00,81.58,81.73,81.54,81.67,47441.0,81.4375,81.5872,81.3975,81.5273,47441.0
2022-12-08 13:10:00,81.68,81.68,81.58,81.63,37941.0,81.5373,81.5373,81.4375,81.4874,37941.0
2022-12-08 13:15:00,81.64,81.68,81.53,81.66,37711.0,81.4974,81.5373,81.3876,81.5173,37711.0
2022-12-08 13:20:00,81.66,81.71,81.55,81.71,33228.0,81.5173,81.5672,81.4075,81.5672,33228.0
2022-12-08 13:25:00,81.7,81.86,81.66,81.86,33595.0,81.5573,81.717,81.5173,81.717,33595.0
2022-12-08 13:30:00,81.88,81.98,81.86,81.91,29789.0,81.7369,81.8368,81.717,81.7669,29789.0
2022-12-08 13:35:00,81.91,81.99,81.87,81.93,24221.0,81.7669,81.8468,81.727,81.7869,24221.0
2022-12-08 13:40:00,81.93,82.14,81.93,82.13,45650.0,81.7869,81.9965,81.7869,81.9865,45650.0
2022-12-08 13:45:00,82.13,82.2,82.09,82.13,23648.0,81.9865,82.0564,81.9466,81.9865,23648.0
2022-12-08 13:50:00,82.13,82.13,81.92,81.92,47236.0,81.9865,81.9865,81.7769,81.7769,47236.0
2022-12-08 13:55:00,81.93,81.96,81.86,81.89,23977.0,81.7869,81.8168,81.717,81.7469,23977.0
2022-12-08 14:00:00,81.87,81.87,81.55,81.55,34312.0,81.727,81.727,81.4075,81.4075,34312.0
2022-12-08 14:05:00,81.54,81.6,81.32,81.45,58616.0,81.3975,81.4574,81.1779,81.3077,58616.0
2022-12-08 14:10:00,81.44,81.45,81.3,81.39,37272.0,81.2977,81.3077,81.158,81.2478,37272.0
2022-12-08 14:15:00,81.4,81.59,81.35,81.47,56165.0,81.2578,81.4475,81.2079,81.3277,56165.0
2022-12-08 14:20:00,81.46,81.56,81.45,81.56,16697.0,81.3177,81.4175,81.3077,81.4175,16697.0
2022-12-08 14:25:00,81.55,81.61,81.36,81.4,20866.0,81.4075,81.4674,81.2179,81.2578,20866.0
2022-12-08 14:30:00,81.38,81.41,81.19,81.21,24210.0,81.2378,81.2678,81.0482,81.0681,24210.0
2022-12-08 14:35:00,81.19,81.36,81.13,81.32,23185.0,81.0482,81.2179,80.9883,81.1779,23185.0
2022-12-08 14:40:00,81.32,81.41,81.27,81.28,27420.0,81.1779,81.2678,81.128,81.138,27420.0
2022-12-08 14:45:00,81.29,81.38,81.24,81.3,25232.0,81.148,81.2378,81.0981,81.158,25232.0
2022-12-08 14:50:00,81.31,81.49,81.22,81.48,26612.0,81.1679,81.3476,81.0781,81.3376,26612.0
2022-12-08 14:55:00,81.48,81.54,81.37,81.41,32744.0,81.3376,81.3975,81.2278,81.2678,32744.0
2022-12-08 15:00:00,81.4,81.4,81.27,81.36,16248.0,81.2578,81.2578,81.128,81.2179,16248.0
2022-12-08 15:05:00,81.34,81.59,81.22,81.58,22881.0,81.1979,81.4475,81.0781,81.4375,22881.0
2022-12-08 15:10:00,81.58,81.67,81.52,81.55,30223.0,81.4375,81.5273,81.3776,81.4075,30223.0
2022-12-08 15:15:00,81.56,81.68,81.51,81.64,36485.0,81.4175,81.5373,81.3676,81.4974,36485.0
2022-12-08 15:20:00,81.63,81.76,81.6,81.76,18204.0,81.4874,81.6172,81.4574,81.6172,18204.0
2022-12-08 15:25:00,81.73,81.78,81.61,81.63,24410.0,81.5872,81.6371,81.4674,81.4874,24410.0
2022-12-08 15:30:00,81.64,81.73,81.48,81.48,43041.0,81.4974,81.5872,81.3376,81.3376,43041.0
2022-12-08 15:35:00,81.47,81.56,81.46,81.5,33477.0,81.3277,81.4175,81.3177,81.3576,33477.0
2022-12-08 15:40:00,81.5,81.56,81.47,81.5,52973.0,81.3576,81.4175,81.3277,81.3576,52973.0
2022-12-08 15:45:00,81.49,81.49,81.37,81.38,56998.0,81.3476,81.3476,81.2278,81.2378,56998.0
2022-12-08 15:50:00,81.4,81.52,81.29,81.48,118461.0,81.2578,81.3776,81.148,81.3376,118461.0
2022-12-08 15:55:00,81.48,81.62,81.42,81.59,305794.0,81.3376,81.4774,81.2778,81.4475,305794.0
2022-12-09 09:30:00,81.13,81.31,80.5,81.24,291040.0,80.9883,81.1679,80.3594,81.0981,291040.0
2022-12-09 09:35:00,81.24,81.36,81.02,81.21,88837.0,81.0981,81.2179,80.8784,81.0681,88837.0
2022-12-09 09:40:00,81.19,81.32,80.84,81.04,181175.0,81.0482,81.1779,80.6988,80.8984,181175.0
2022-12-09 09:45:00,81.04,81.29,80.88,81.01,100755.0,80.8984,81.148,80.7387,80.8685,100755.0
2022-12-09 09:50:00,80.99,81.02,80.72,80.73,124840.0,80.8485,80.8784,80.579,80.589,124840.0
2022-12-09 09:55:00,80.73,80.86,80.67,80.81,109257.0,80.589,80.7187,80.5291,80.6688,109257.0
2022-12-09 10:00:00,80.82,80.95,80.6,80.81,96572.0,80.6788,80.8086,80.4592,80.6688,96572.0
2022-12-09 10:05:00,80.8,80.98,80.75,80.9,63330.0,80.6588,80.8385,80.6089,80.7587,63330.0
2022-12-09 10:10:00,80.91,81.03,80.71,80.89,73454.0,80.7686,80.8884,80.569,80.7487,73454.0
2022-12-09 10:15:00,80.9,80.93,80.68,80.88,50808.0,80.7587,80.7886,80.539,80.7387,50808.0
2022-12-09 10:20:00,80.87,80.99,80.78,80.83,81951.0,80.7287,80.8485,80.6389,80.6888,81951.0
2022-12-09 10:25:00,80.84,80.98,80.73,80.97,52255.0,80.6988,80.8385,80.589,80.8285,52255.0
2022-12-09 10:30:00,80.99,81.26,80.82,80.89,75268.0,80.8485,81.118,80.6788,80.7487,75268.0
2022-12-09 10:35:00,80.9,81.16,80.83,81.13,28565.0,80.7587,81.0182,80.6888,80.9883,28565.0
2022-12-09 10:40:00,81.14,81.15,80.95,81.0,31997.0,80.9982,81.0082,80.8086,80.8585,31997.0
2022-12-09 10:45:00,80.93,80.97,80.67,80.68,26318.0,80.7886,80.8285,80.5291,80.539,26318.0
2022-12-09 10:50:00,80.67,80.95,80.64,80.84,34227.0,80.5291,80.8086,80.4991,80.6988,34227.0
2022-12-09 10:55:00,80.85,81.07,80.81,81.05,42821.0,80.7087,80.9284,80.6688,80.9084,42821.0
2022-12-09 11:00:00,81.05,81.17,80.94,81.1,45419.0,80.9084,81.0282,80.7986,80.9583,45419.0
2022-12-09 11:05:00,81.15,81.15,80.77,80.77,32486.0,81.0082,81.0082,80.6289,80.6289,32486.0
2022-12-09 11:10:00,80.77,80.81,80.68,80.75,28965.0,80.6289,80.6688,80.539,80.6089,28965.0
2022-12-09 11:15:00,80.75,80.84,80.7,80.8,33546.0,80.6089,80.6988,80.559,80.6588,33546.0
2022-12-09 11:20:00,80.8,80.82,80.59,80.67,34602.0,80.6588,80.6788,80.4492,80.5291,34602.0
2022-12-09 11:25:00,80.66,80.67,80.52,80.62,26933.0,80.5191,80.5291,80.3793,80.4791,26933.0
2022-12-09 11:30:00,80.61,80.67,80.5,80.56,50172.0,80.4692,80.5291,80.3594,80.4193,50172.0
2022-12-09 11:35:00,80.55,80.78,80.55,80.64,39508.0,80.4093,80.6389,80.4093,80.4991,39508.0
2022-12-09 11:40:00,80.62,80.68,80.47,80.68,59397.0,80.4791,80.539,80.3294,80.539,59397.0
2022-12-09 11:45:00,80.68,80.75,80.57,80.67,29954.0,80.539,80.6089,80.4292,80.5291,29954.0
2022-12-09 11:50:00,80.7,80.74,80.61,80.61,11393.0,80.559,80.5989,80.4692,80.4692,11393.0
2022-12-09 11:55:00,80.63,80.72,80.57,80.67,36981.0,80.4891,80.579,80.4292,80.5291,36981.0
2022-12-09 12:00:00,80.67,80.68,80.41,80.43,45300.0,80.5291,80.539,80.2695,80.2895,45300.0
2022-12-09 12:05:00,80.42,80.48,80.32,80.44,80375.0,80.2795,80.3394,80.1797,80.2995,80375.0
2022-12-09 12:10:00,80.45,80.69,80.44,80.67,34624.0,80.3094,80.549,80.2995,80.5291,34624.0
2022-12-09 12:15:00,80.64,80.69,80.53,80.54,26094.0,80.4991,80.549,80.3893,80.3993,26094.0
2022-12-09 12:20:00,80.53,80.53,80.4,80.45,32508.0,80.3893,80.3893,80.2595,80.3094,32508.0
2022-12-09 12:25:00,80.45,80.53,80.42,80.43,21054.0,80.3094,80.3893,80.2795,80.2895,21054.0
2022-12-09 12:30:00,80.41,80.53,80.39,80.47,42137.0,80.2695,80.3893,80.2496,80.3294,42137.0
2022-12-09 12:35:00,80.49,80.59,80.48,80.57,19341.0,80.3494,80.4492,80.3394,80.4292,19341.0
2022-12-09 12:40:00,80.58,80.62,80.46,80.55,32814.0,80.4392,80.4791,80.3194,80.4093,32814.0
2022-12-09 12:45:00,80.56,80.63,80.4,80.4,29020.0,80.4193,80.4891,80.2595,80.2595,29020.0
2022-12-09 12:50:00,80.4,80.45,80.37,80.4,82291.0,80.2595,80.3094,80.2296,80.2595,82291.0
2022-12-09 12:55:00,80.4,80.43,80.33,80.37,30534.0,80.2595,80.2895,80.1897,80.2296,30534.0
2022-12-09 13:00:00,80.36,80.36,80.2,80.21,36197.0,80.2196,80.2196,80.0599,80.0699,36197.0
2022-12-09 13:05:00,80.2,80.22,80.03,80.08,66699.0,80.0599,80.0798,79.8902,79.9401,66699.0
2022-12-09 13:10:00,80.06,80.09,79.9,80.02,76669.0,79.9201,79.9501,79.7604,79.8802,76669.0
2022-12-09 13:15:00,80.02,80.11,80.01,80.06,44034.0,79.8802,79.97,79.8702,79.9201,44034.0
2022-12-09 13:20:00,80.06,80.07,79.92,79.93,52501.0,79.9201,79.9301,79.7804,79.7904,52501.0
2022-12-09 13:25:00,79.91,80.17,79.9,80.13,30665.0,79.7704,80.0299,79.7604,79.99,30665.0
2022-12-09 13:30:00,80.12,80.26,80.09,80.21,34208.0,79.98,80.1198,79.9501,80.0699,34208.0
2022-12-09 13:35:00,80.23,80.29,80.19,80.28,13481.0,80.0898,80.1497,80.0499,80.1397,13481.0
2022-12-09 13:40:00,80.29,80.31,80.12,80.2,18426.0,80.1497,80.1697,79.98,80.0599,18426.0
2022-12-09 13:45:00,80.21,80.23,80.07,80.21,14624.0,80.0699,80.0898,79.9301,80.0699,14624.0
2022-12-09 13:50:00,80.22,80.35,80.22,80.32,21759.0,80.0798,80.2096,80.0798,80.1797,21759.0
2022-12-09 13:55:00,80.28,80.29,80.15,80.2,26714.0,80.1397,80.1497,80.01,80.0599,26714.0
2022-12-09 14:00:00,80.18,80.2,80.01,80.04,24088.0,80.0399,80.0599,79.8702,79.9002,24088.0
2022-12-09 14:05:00,80.02,80.08,79.95,80.05,41272.0,79.8802,79.9401,79.8103,79.9101,41272.0
2022-12-09 14:10:00,80.04,80.17,79.99,80.17,32059.0,79.9002,80.0299,79.8502,80.0299,32059.0
2022-12-09 14:15:00,80.16,80.23,80.11,80.11,24169.0,80.02,80.0898,79.97,79.97,24169.0
2022-12-09 14:20:00,80.12,80.15,80.04,80.14,28583.0,79.98,80.01,79.9002,80.0,28583.0
2022-12-09 14:25:00,80.14,80.28,80.14,80.22,23259.0,80.0,80.1397,80.0,80.0798,23259.0
2022-12-09 14:30:00,80.21,80.3,80.16,80.26,27284.0,80.0699,80.1597,80.02,80.1198,27284.0
2022-12-09 14:35:00,80.25,80.29,80.2,80.25,25986.0,80.1098,80.1497,80.0599,80.1098,25986.0
2022-12-09 14:40:00,80.24,80.25,80.08,80.1,34812.0,80.0998,80.1098,79.9401,79.9601,34812.0
2022-12-09 14:45:00,80.1,80.17,80.07,80.12,24408.0,79.9601,80.0299,79.9301,79.98,24408.0
2022-12-09 14:50:00,80.14,80.25,80.03,80.21,114256.0,80.0,80.1098,79.8902,80.0699,114256.0
2022-12-09 14:55:00,80.21,80.27,80.17,80.23,38321.0,80.0699,80.1298,80.0299,80.0898,38321.0
2022-12-09 15:00:00,80.22,80.26,80.08,80.13,48498.0,80.0798,80.1198,79.9401,79.99,48498.0
2022-12-09 15:05:00,80.13,80.16,79.93,79.97,49515.0,79.99,80.02,79.7904,79.8303,49515.0
2022-12-09 15:10:00,79.95,80.04,79.87,80.04,51448.0,79.8103,79.9002,79.7305,79.9002,51448.0
2022-12-09 15:15:00,80.04,80.08,79.94,80.01,43145.0,79.9002,79.9401,79.8003,79.8702,43145.0
2022-12-09 15:20:00,80.01,80.05,79.91,79.97,86862.0,79.8702,79.9101,79.7704,79.8303,86862.0
2022-12-09 15:25:00,79.97,80.08,79.97,80.02,95951.0,79.8303,79.9401,79.8303,79.8802,95951.0
2022-12-09 15:30:00,80.02,80.12,79.96,80.0,59298.0,79.8802,79.98,79.8203,79.8602,59298.0
2022-12-09 15:35:00,79.99,80.02,79.86,79.91,95433.0,79.8502,79.8802,79.7205,79.7704,95433.0
2022-12-09 15:40:00,79.9,79.9,79.74,79.74,170051.0,79.7604,79.7604,79.6007,79.6007,170051.0
2022-12-09 15:45:00,79.75,79.91,79.73,79.8,241673.0,79.6107,79.7704,79.5907,79.6606,241673.0
2022-12-09 15:50:00,79.8,79.8,79.55,79.67,237276.0,79.6606,79.6606,79.411,79.5308,237276.0
2022-12-09 15:55:00,79.66,79.67,79.52,79.55,370112.0,79.5208,79.5308,79.3811,79.411,370112.0
2022-12-12 09:30:00,79.53,79.65,78.85,79.06,642918.0,79.3911,79.5108,78.7122,78.9219,642918.0
2022-12-12 09:35:00,79.04,79.42,78.95,78.99,191838.0,78.9019,79.2812,78.8121,78.852,191838.0
2022-12-12 09:40:00,78.99,79.5,78.98,79.37,152860.0,78.852,79.3611,78.842,79.2313,152860.0
2022-12-12 09:45:00,79.38,79.67,79.34,79.6,191746.0,79.2413,79.5308,79.2014,79.4609,191746.0
2022-12-12 09:50:00,79.61,79.71,79.56,79.56,68440.0,79.4709,79.5707,79.421,79.421,68440.0
2022-12-12 09:55:00,79.58,79.85,79.54,79.81,99304.0,79.441,79.7105,79.401,79.6706,99304.0
2022-12-12 10:00:00,79.83,79.9,79.72,79.9,146038.0,79.6905,79.7604,79.5807,79.7604,146038.0
2022-12-12 10:05:00,79.9,79.99,79.73,79.99,102489.0,79.7604,79.8502,79.5907,79.8502,102489.0
2022-12-12 10:10:00,79.98,80.26,79.72,79.75,71116.0,79.8403,80.1198,79.5807,79.6107,71116.0
2022-12-12 10:15:00,79.75,79.94,79.54,79.94,78816.0,79.6107,79.8003,79.401,79.8003,78816.0
2022-12-12 10:20:00,79.96,80.36,79.96,80.35,64412.0,79.8203,80.2196,79.8203,80.2096,64412.0
2022-12-12 10:25:00,80.36,80.59,80.29,80.57,98218.0,80.2196,80.4492,80.1497,80.4292,98218.0
2022-12-12 10:30:00,80.58,80.63,80.41,80.52,71660.0,80.4392,80.4891,80.2695,80.3793,71660.0
2022-12-12 10:35:00,80.53,80.62,80.31,80.34,94041.0,80.3893,80.4791,80.1697,80.1996,94041.0
2022-12-12 10:40:00,80.36,80.63,80.27,80.6,53042.0,80.2196,80.4891,80.1298,80.4592,53042.0
2022-12-12 10:45:00,80.6,80.8,80.51,80.68,87250.0,80.4592,80.6588,80.3693,80.539,87250.0
2022-12-12 10:50:00,80.67,80.83,80.56,80.74,78205.0,80.5291,80.6888,80.4193,80.5989,78205.0
2022-12-12 10:55:00,80.73,80.8,80.58,80.68,58427.0,80.589,80.6588,80.4392,80.539,58427.0
2022-12-12 11:00:00,80.66,80.82,80.51,80.72,51776.0,80.5191,80.6788,80.3693,80.579,51776.0
2022-12-12 11:05:00,80.74,80.93,80.71,80.85,42044.0,80.5989,80.7886,80.569,80.7087,42044.0
2022-12-12 11:10:00,80.83,80.87,80.75,80.87,31548.0,80.6888,80.7287,80.6089,80.7287,31548.0
2022-12-12 11:15:00,80.87,80.88,80.57,80.59,91360.0,80.7287,80.7387,80.4292,80.4492,91360.0
2022-12-12 11:20:00,80.59,80.92,80.59,80.92,30441.0,80.4492,80.7786,80.4492,80.7786,30441.0
2022-12-12 11:25:00,80.91,80.98,80.83,80.87,41956.0,80.7686,80.8385,80.6888,80.7287,41956.0
2022-12-12 11:30:00,80.88,80.92,80.74,80.8,26974.0,80.7387,80.7786,80.5989,80.6588,26974.0
2022-12-12 11:35:00,80.79,81.08,80.79,81.02,51126.0,80.6489,80.9383,80.6489,80.8784,51126.0
2022-12-12 11:40:00,80.99,81.06,80.87,80.92,62719.0,80.8485,80.9184,80.7287,80.7786,62719.0
2022-12-12 11:45:00,80.92,80.98,80.84,80.85,31308.0,80.7786,80.8385,80.6988,80.7087,31308.0
2022-12-12 11:50:00,80.84,81.0,80.77,80.81,53778.0,80.6988,80.8585,80.6289,80.6688,53778.0
2022-12-12 11:55:00,80.81,80.94,80.8,80.88,140152.0,80.6688,80.7986,80.6588,80.7387,140152.0
2022-12-12 12:00:00,80.88,80.96,80.84,80.91,63507.0,80.7387,80.8186,80.6988,80.7686,63507.0
2022-12-12 12:05:00,80.91,80.97,80.72,80.75,38410.0,80.7686,80.8285,80.579,80.6089,38410.0
2022-12-12 12:10:00,80.75,80.92,80.73,80.84,35012.0,80.6089,80.7786,80.589,80.6988,35012.0
2022-12-12 12:15:00,80.85,81.04,80.83,81.04,26127.0,80.7087,80.8984,80.6888,80.8984,26127.0
2022-12-12 12:20:00,81.06,81.06,80.89,80.89,25964.0,80.9184,80.9184,80.7487,80.7487,25964.0
2022-12-12 12:25:00,80.9,81.07,80.89,81.02,26277.0,80.7587,80.9284,80.7487,80.8784,26277.0
2022-12-12 12:30:00,81.04,81.18,80.98,81.18,29020.0,80.8984,81.0382,80.8385,81.0382,29020.0
2022-12-12 12:35:00,81.18,81.23,81.14,81.18,29696.0,81.0382,81.0881,80.9982,81.0382,29696.0
2022-12-12 12:40:00,81.22,81.34,81.22,81.34,33579.0,81.0781,81.1979,81.0781,81.1979,33579.0
2022-12-12 12:45:00,81.35,81.4,81.26,81.28,37890.0,81.2079,81.2578,81.118,81.138,37890.0
2022-12-12 12:50:00,81.27,81.3,81.19,81.27,26056.0,81.128,81.158,81.0482,81.128,26056.0
2022-12-12 12:55:00,81.27,81.39,81.27,81.3,48053.0,81.128,81.2478,81.128,81.158,48053.0
2022-12-12 13:00:00,81.3,81.43,81.11,81.13,49537.0,81.158,81.2877,80.9683,80.9883,49537.0
2022-12-12 13:05:00,81.13,81.26,81.1,81.26,21303.0,80.9883,81.118,80.9583,81.118,21303.0
2022-12-12 13:10:00,81.26,81.28,81.01,81.04,30374.0,81.118,81.138,80.8685,80.8984,30374.0
2022-12-12 13:15:00,81.02,81.2,81.0,81.18,32507.0,80.8784,81.0581,80.8585,81.0382,32507.0
2022-12-12 13:20:00,81.18,81.23,81.14,81.19,42584.0,81.0382,81.0881,80.9982,81.0482,42584.0
2022-12-12 13:25:00,81.18,81.28,81.13,81.28,19631.0,81.0382,81.138,80.9883,81.138,19631.0
2022-12-12 13:30:00,81.29,81.44,81.28,81.4,49236.0,81.148,81.2977,81.138,81.2578,49236.0
2022-12-12 13:35:00,81.4,81.4,81.32,81.36,22615.0,81.2578,81.2578,81.1779,81.2179,22615.0
2022-12-12 13:40:00,81.36,81.41,81.31,81.38,21521.0,81.2179,81.2678,81.1679,81.2378,21521.0
2022-12-12 13:45:00,81.38,81.47,81.33,81.4,60994.0,81.2378,81.3277,81.1879,81.2578,60994.0
2022-12-12 13:50:00,81.41,81.44,81.28,81.28,37016.0,81.2678,81.2977,81.138,81.138,37016.0
2022-12-12 13:55:00,81.28,81.38,81.28,81.35,31569.0,81.138,81.2378,81.138,81.2079,31569.0
2022-12-12 14:00:00,81.36,81.45,81.33,81.43,27782.0,81.2179,81.3077,81.1879,81.2877,27782.0
2022-12-12 14:05:00,81.43,81.47,81.29,81.31,26258.0,81.2877,81.3277,81.148,81.1679,26258.0
2022-12-12 14:10:00,81.33,81.35,81.21,81.31,26792.0,81.1879,81.2079,81.0681,81.1679,26792.0
2022-12-12 14:15:00,81.31,81.37,81.28,81.3,18365.0,81.1679,81.2278,81.138,81.158,18365.0
2022-12-12 14:20:00,81.31,81.31,81.24,81.27,27736.0,81.1679,81.1679,81.0981,81.128,27736.0
2022-12-12 14:25:00,81.27,81.36,81.26,81.28,18941.0,81.128,81.2179,81.118,81.138,18941.0
2022-12-12 14:30:00,81.28,81.28,81.19,81.26,46937.0,81.138,81.138,81.0482,81.118,46937.0
2022-12-12 14:35:00,81.27,81.27,81.18,81.2,28494.0,81.128,81.128,81.0382,81.0581,28494.0
2022-12-12 14:40:00,81.21,81.24,81.12,81.17,25819.0,81.0681,81.0981,80.9783,81.0282,25819.0
2022-12-12 14:45:00,81.18,81.25,81.15,81.19,22665.0,81.0382,81.108,81.0082,81.0482,22665.0
2022-12-12 14:50:00,81.19,81.21,81.06,81.21,57459.0,81.0482,81.0681,80.9184,81.0681,57459.0
2022-12-12 14:55:00,81.2,81.34,81.2,81.31,44109.0,81.0581,81.1979,81.0581,81.1679,44109.0
2022-12-12 15:00:00,81.3,81.35,81.26,81.34,44686.0,81.158,81.2079,81.118,81.1979,44686.0
2022-12-12 15:05:00,81.34,81.48,81.31,81.46,72915.0,81.1979,81.3376,81.1679,81.3177,72915.0
2022-12-12 15:10:00,81.47,81.56,81.31,81.35,72439.0,81.3277,81.4175,81.1679,81.2079,72439.0
2022-12-12 15:15:00,81.34,81.47,81.29,81.47,63186.0,81.1979,81.3277,81.148,81.3277,63186.0
2022-12-12 15:20:00,81.45,81.6,81.44,81.57,62054.0,81.3077,81.4574,81.2977,81.4275,62054.0
2022-12-12 15:25:00,81.58,81.63,81.51,81.62,79587.0,81.4375,81.4874,81.3676,81.4774,79587.0
2022-12-12 15:30:00,81.63,81.66,81.5,81.57,107559.0,81.4874,81.5173,81.3576,81.4275,107559.0
2022-12-12 15:35:00,81.58,81.58,81.42,81.52,129370.0,81.4375,81.4375,81.2778,81.3776,129370.0
2022-12-12 15:40:00,81.53,81.61,81.5,81.52,151987.0,81.3876,81.4674,81.3576,81.3776,151987.0
2022-12-12 15:45:00,81.51,81.64,81.49,81.53,196775.0,81.3676,81.4974,81.3476,81.3876,196775.0
2022-12-12 15:50:00,81.54,81.64,81.5,81.51,248653.0,81.3975,81.4974,81.3576,81.3676,248653.0
2022-12-12 15:55:00,81.51,81.64,81.46,81.52,466349.0,81.3676,81.4974,81.3177,81.3776,466349.0
2022-12-13 09:30:00,83.82,84.0,82.95,83.04,602822.0,83.6736,83.8532,82.8051,82.8949,602822.0
2022-12-13 09:35:00,83.08,83.46,82.68,83.29,283964.0,82.9349,83.3142,82.5355,83.1445,283964.0
2022-12-13 09:40:00,83.27,83.7,83.24,83.63,233205.0,83.1245,83.5538,83.0946,83.4839,233205.0
2022-12-13 09:45:00,83.61,83.99,83.5,83.7,224068.0,83.4639,83.8433,83.3541,83.5538,224068.0
2022-12-13 09:50:00,83.69,83.8,83.32,83.67,129492.0,83.5438,83.6536,83.1744,83.5238,129492.0
2022-12-13 09:55:00,83.67,83.78,83.41,83.43,95769.0,83.5238,83.6336,83.2643,83.2842,95769.0
2022-12-13 10:00:00,83.44,83.53,83.01,83.27,125296.0,83.2942,83.3841,82.865,83.1245,125296.0
2022-12-13 10:05:00,83.28,83.49,83.1,83.49,195996.0,83.1345,83.3441,82.9548,83.3441,195996.0
2022-12-13 10:10:00,83.47,83.47,83.14,83.39,102835.0,83.3242,83.3242,82.9947,83.2443,102835.0
2022-12-13 10:15:00,83.39,83.56,83.24,83.47,62258.0,83.2443,83.414,83.0946,83.3242,62258.0
2022-12-13 10:20:00,83.46,83.55,82.98,83.02,85451.0,83.3142,83.404,82.835,82.875,85451.0
2022-12-13 10:25:00,83.03,83.05,82.46,82.55,151001.0,82.8849,82.9049,82.3159,82.4058,151001.0
2022-12-13 10:30:00,82.59,82.66,82.08,82.37,92782.0,82.4457,82.5156,81.9366,82.2261,92782.0
2022-12-13 10:35:00,82.4,82.43,81.93,81.97,63598.0,82.256,82.286,81.7869,81.8268,63598.0
2022-12-13 10:40:00,81.98,82.36,81.94,82.31,81822.0,81.8368,82.2161,81.7968,82.1662,81822.0
2022-12-13 10:45:00,82.35,82.63,82.1,82.14,67702.0,82.2061,82.4856,81.9566,81.9965,67702.0
2022-12-13 10:50:00,82.14,82.41,81.99,82.12,48122.0,81.9965,82.266,81.8468,81.9765,48122.0
2022-12-13 10:55:00,82.12,82.2,81.88,82.13,55342.0,81.9765,82.0564,81.7369,81.9865,55342.0
2022-12-13 11:00:00,82.14,82.34,81.98,82.08,58044.0,81.9965,82.1961,81.8368,81.9366,58044.0
2022-12-13 11:05:00,82.07,82.15,81.87,82.11,60169.0,81.9266,82.0065,81.727,81.9665,60169.0
2022-12-13 11:10:00,82.09,82.43,82.04,82.39,41968.0,81.9466,82.286,81.8967,82.2461,41968.0
2022-12-13 11:15:00,82.39,82.45,82.21,82.3,41795.0,82.2461,82.306,82.0664,82.1562,41795.0
2022-12-13 11:20:00,82.3,82.36,82.01,82.15,70254.0,82.1562,82.2161,81.8667,82.0065,70254.0
2022-12-13 11:25:00,82.17,82.25,82.05,82.06,83425.0,82.0264,82.1063,81.9067,81.9166,83425.0
2022-12-13 11:30:00,82.07,82.43,82.05,82.3,70407.0,81.9266,82.286,81.9067,82.1562,70407.0
2022-12-13 11:35:00,82.3,82.33,82.03,82.04,86940.0,82.1562,82.1862,81.8867,81.8967,86940.0
2022-12-13 11:40:00,82.03,82.16,81.99,82.02,46713.0,81.8867,82.0165,81.8468,81.8767,46713.0
2022-12-13 11:45:00,82.02,82.07,81.58,81.66,76335.0,81.8767,81.9266,81.4375,81.5173,76335.0
2022-12-13 11:50:00,81.66,81.71,81.49,81.64,77837.0,81.5173,81.5672,81.3476,81.4974,77837.0
2022-12-13 11:55:00,81.66,81.74,81.37,81.72,59231.0,81.5173,81.5972,81.2278,81.5772,59231.0
2022-12-13 12:00:00,81.72,81.78,81.58,81.61,34445.0,81.5772,81.6371,81.4375,81.4674,34445.0
2022-12-13 12:05:00,81.62,81.78,81.41,81.43,68105.0,81.4774,81.6371,81.2678,81.2877,68105.0
2022-12-13 12:10:00,81.43,81.6,81.25,81.55,74210.0,81.2877,81.4574,81.108,81.4075,74210.0
2022-12-13 12:15:00,81.54,81.56,81.25,81.37,56833.0,81.3975,81.4175,81.108,81.2278,56833.0
2022-12-13 12:20:00,81.36,81.73,81.36,81.5,55424.0,81.2179,81.5872,81.2179,81.3576,55424.0
2022-12-13 12:25:00,81.5,81.67,81.49,81.56,66969.0,81.3576,81.5273,81.3476,81.4175,66969.0
2022-12-13 12:30:00,81.57,81.57,81.23,81.44,179962.0,81.4275,81.4275,81.0881,81.2977,179962.0
2022-12-13 12:35:00,81.41,81.66,81.35,81.63,58901.0,81.2678,81.5173,81.2079,81.4874,58901.0
2022-12-13 12:40:00,81.67,81.79,81.49,81.76,47405.0,81.5273,81.6471,81.3476,81.6172,47405.0
2022-12-13 12:45:00,81.8,81.92,81.58,81.59,61046.0,81.6571,81.7769,81.4375,81.4475,61046.0
2022-12-13 12:50:00,81.59,81.88,81.58,81.68,45727.0,81.4475,81.7369,81.4375,81.5373,45727.0
2022-12-13 12:55:00,81.66,81.85,81.63,81.82,131420.0,81.5173,81.707,81.4874,81.6771,131420.0
2022-12-13 13:00:00,81.8,82.07,81.79,82.03,75006.0,81.6571,81.9266,81.6471,81.8867,75006.0
2022-12-13 13:05:00,82.07,82.18,81.99,82.06,51470.0,81.9266,82.0364,81.8468,81.9166,51470.0
2022-12-13 13:10:00,82.05,82.27,82.03,82.25,36611.0,81.9067,82.1263,81.8867,82.1063,36611.0
2022-12-13 13:15:00,82.25,82.54,82.18,82.42,48085.0,82.1063,82.3958,82.0364,82.276,48085.0
2022-12-13 13:20:00,82.42,82.74,82.34,82.74,56332.0,82.276,82.5954,82.1961,82.5954,56332.0
2022-12-13 13:25:00,82.75,82.78,82.43,82.6,37537.0,82.6054,82.6354,82.286,82.4557,37537.0
2022-12-13 13:30:00,82.62,82.79,82.53,82.53,31713.0,82.4757,82.6454,82.3858,82.3858,31713.0
2022-12-13 13:35:00,82.54,82.69,82.5,82.61,29975.0,82.3958,82.5455,82.3559,82.4657,29975.0
2022-12-13 13:40:00,82.58,82.74,82.51,82.71,19526.0,82.4357,82.5954,82.3658,82.5655,19526.0
2022-12-13 13:45:00,82.7,82.71,82.5,82.57,32170.0,82.5555,82.5655,82.3559,82.4257,32170.0
2022-12-13 13:50:00,82.53,82.7,82.35,82.35,21618.0,82.3858,82.5555,82.2061,82.2061,21618.0
2022-12-13 13:55:00,82.36,82.51,82.35,82.47,48970.0,82.2161,82.3658,82.2061,82.3259,48970.0
2022-12-13 14:00:00,82.47,82.84,82.43,82.79,59864.0,82.3259,82.6953,82.286,82.6454,59864.0
2022-12-13 14:05:00,82.8,82.87,82.49,82.49,35211.0,82.6553,82.7252,82.3459,82.3459,35211.0
2022-12-13 14:10:00,82.48,82.87,82.47,82.75,72230.0,82.3359,82.7252,82.3259,82.6054,72230.0
2022-12-13 14:15:00,82.76,83.0,82.71,82.87,95247.0,82.6154,82.855,82.5655,82.7252,95247.0
2022-12-13 14:20:00,82.89,83.0,82.77,82.97,29713.0,82.7452,82.855,82.6254,82.825,29713.0
2022-12-13 14:25:00,82.96,83.04,82.9,83.0,87887.0,82.8151,82.8949,82.7552,82.855,87887.0
2022-12-13 14:30:00,83.0,83.16,82.95,83.12,113402.0,82.855,83.0147,82.8051,82.9748,113402.0
2022-12-13 14:35:00,83.12,83.29,83.1,83.25,52552.0,82.9748,83.1445,82.9548,83.1046,52552.0
2022-12-13 14:40:00,83.26,83.57,83.21,83.57,73794.0,83.1145,83.424,83.0646,83.424,73794.0
2022-12-13 14:45:00,83.56,83.57,83.32,83.32,61020.0,83.414,83.424,83.1744,83.1744,61020.0
2022-12-13 14:50:00,83.31,83.32,82.83,82.86,54992.0,83.1644,83.1744,82.6853,82.7152,54992.0
2022-12-13 14:55:00,82.87,82.95,82.73,82.88,41989.0,82.7252,82.8051,82.5855,82.7352,41989.0
2022-12-13 15:00:00,82.86,82.87,82.4,82.44,59020.0,82.7152,82.7252,82.256,82.296,59020.0
2022-12-13 15:05:00,82.45,82.63,82.38,82.52,49452.0,82.306,82.4856,82.2361,82.3758,49452.0
2022-12-13 15:10:00,82.54,82.66,82.5,82.59,43514.0,82.3958,82.5156,82.3559,82.4457,43514.0
2022-12-13 15:15:00,82.58,82.86,82.56,82.75,72941.0,82.4357,82.7152,82.4158,82.6054,72941.0
2022-12-13 15:20:00,82.74,82.86,82.65,82.79,41382.0,82.5954,82.7152,82.5056,82.6454,41382.0
2022-12-13 15:25:00,82.79,82.87,82.67,82.83,42604.0,82.6454,82.7252,82.5256,82.6853,42604.0
2022-12-13 15:30:00,82.83,83.19,82.81,83.06,105032.0,82.6853,83.0447,82.6653,82.9149,105032.0
2022-12-13 15:35:00,83.06,83.12,82.74,82.82,91715.0,82.9149,82.9748,82.5954,82.6753,91715.0
2022-12-13 15:40:00,82.83,83.2,82.75,83.19,120926.0,82.6853,83.0546,82.6054,83.0447,120926.0
2022-12-13 15:45:00,83.2,83.27,82.96,82.96,136789.0,83.0546,83.1245,82.8151,82.8151,136789.0
2022-12-13 15:50:00,82.96,83.27,82.95,83.2,161740.0,82.8151,83.1245,82.8051,83.0546,161740.0
2022-12-13 15:55:00,83.19,83.19,82.83,82.85,333069.0,83.0447,83.0447,82.6853,82.7053,333069.0
2022-12-14 09:30:00,82.78,82.87,82.12,82.75,202215.0,82.6354,82.7252,81.9765,82.6054,202215.0
2022-12-14 09:35:00,82.78,83.15,82.61,83.09,227908.0,82.6354,83.0047,82.4657,82.9448,227908.0
2022-12-14 09:40:00,83.07,83.24,83.03,83.09,88881.0,82.9249,83.0946,82.8849,82.9448,88881.0
2022-12-14 09:45:00,83.08,83.21,82.94,83.01,103711.0,82.9349,83.0646,82.7951,82.865,103711.0
2022-12-14 09:50:00,83.03,83.22,82.94,83.05,53985.0,82.8849,83.0746,82.7951,82.9049,53985.0
2022-12-14 09:55:00,83.04,83.24,82.97,83.15,110033.0,82.8949,83.0946,82.825,83.0047,110033.0
2022-12-14 10:00:00,83.16,83.19,83.02,83.07,48071.0,83.0147,83.0447,82.875,82.9249,48071.0
2022-12-14 10:05:00,83.08,83.19,83.01,83.18,51313.0,82.9349,83.0447,82.865,83.0347,51313.0
2022-12-14 10:10:00,83.19,83.58,83.19,83.58,43179.0,83.0447,83.434,83.0447,83.434,43179.0
2022-12-14 10:15:00,83.58,83.86,83.54,83.79,60577.0,83.434,83.7135,83.394,83.6436,60577.0
2022-12-14 10:20:00,83.78,83.87,83.7,83.82,64208.0,83.6336,83.7235,83.5538,83.6736,64208.0
2022-12-14 10:25:00,83.86,83.94,83.81,83.83,38860.0,83.7135,83.7933,83.6636,83.6835,38860.0
2022-12-14 10:30:00,83.85,83.94,83.73,83.84,42660.0,83.7035,83.7933,83.5837,83.6935,42660.0
2022-12-14 10:35:00,83.84,84.03,83.74,83.8,89842.0,83.6935,83.8832,83.5937,83.6536,89842.0
2022-12-14 10:40:00,83.79,83.98,83.79,83.93,60031.0,83.6436,83.8333,83.6436,83.7834,60031.0
2022-12-14 10:45:00,83.94,83.94,83.7,83.9,98655.0,83.7933,83.7933,83.5538,83.7534,98655.0
2022-12-14 10:50:00,83.89,83.98,83.87,83.9,31603.0,83.7434,83.8333,83.7235,83.7534,31603.0
2022-12-14 10:55:00,83.89,83.94,83.71,83.72,37900.0,83.7434,83.7933,83.5638,83.5737,37900.0
2022-12-14 11:00:00,83.74,83.82,83.64,83.76,67386.0,83.5937,83.6736,83.4939,83.6137,67386.0
2022-12-14 11:05:00,83.75,83.75,83.56,83.59,65135.0,83.6037,83.6037,83.414,83.444,65135.0
2022-12-14 11:10:00,83.59,83.8,83.56,83.8,22105.0,83.444,83.6536,83.414,83.6536,22105.0
2022-12-14 11:15:00,83.81,83.89,83.76,83.88,15366.0,83.6636,83.7434,83.6137,83.7335,15366.0
2022-12-14 11:20:00,83.87,83.89,83.73,83.74,40468.0,83.7235,83.7434,83.5837,83.5937,40468.0
2022-12-14 11:25:00,83.74,83.85,83.7,83.79,71631.0,83.5937,83.7035,83.5538,83.6436,71631.0
2022-12-14 11:30:00,83.8,83.83,83.62,83.67,45384.0,83.6536,83.6835,83.4739,83.5238,45384.0
2022-12-14 11:35:00,83.66,83.69,83.49,83.49,37184.0,83.5138,83.5438,83.3441,83.3441,37184.0
2022-12-14 11:40:00,83.5,83.52,83.43,83.47,61546.0,83.3541,83.3741,83.2842,83.3242,61546.0
2022-12-14 11:45:00,83.47,83.53,83.4,83.42,47863.0,83.3242,83.3841,83.2543,83.2743,47863.0
2022-12-14 11:50:00,83.42,83.44,83.31,83.35,34460.0,83.2743,83.2942,83.1644,83.2044,34460.0
2022-12-14 11:55:00,83.37,83.45,83.34,83.44,34078.0,83.2243,83.3042,83.1944,83.2942,34078.0
2022-12-14 12:00:00,83.43,83.45,83.32,83.32,35799.0,83.2842,83.3042,83.1744,83.1744,35799.0
2022-12-14 12:05:00,83.31,83.35,83.28,83.3,24593.0,83.1644,83.2044,83.1345,83.1545,24593.0
2022-12-14 12:10:00,83.29,83.31,83.13,83.15,31215.0,83.1445,83.1644,82.9848,83.0047,31215.0
2022-12-14 12:15:00,83.15,83.21,83.06,83.21,66663.0,83.0047,83.0646,82.9149,83.0646,66663.0
2022-12-14 12:20:00,83.2,83.39,83.2,83.32,42589.0,83.0546,83.2443,83.0546,83.1744,42589.0
2022-12-14 12:25:00,83.33,83.36,83.17,83.27,28498.0,83.1844,83.2144,83.0247,83.1245,28498.0
2022-12-14 12:30:00,83.26,83.41,83.23,83.37,43207.0,83.1145,83.2643,83.0846,83.2243,43207.0
2022-12-14 12:35:00,83.38,83.46,83.37,83.4,32634.0,83.2343,83.3142,83.2243,83.2543,32634.0
2022-12-14 12:40:00,83.4,83.41,83.24,83.29,25261.0,83.2543,83.2643,83.0946,83.1445,25261.0
2022-12-14 12:45:00,83.28,83.34,83.24,83.27,20452.0,83.1345,83.1944,83.0946,83.1245,20452.0
2022-12-14 12:50:00,83.26,83.27,83.07,83.12,22752.0,83.1145,83.1245,82.9249,82.9748,22752.0
2022-12-14 12:55:00,83.13,83.25,83.1,83.18,29319.0,82.9848,83.1046,82.9548,83.0347,29319.0
2022-12-14 13:00:00,83.2,83.37,83.19,83.36,28361.0,83.0546,83.2243,83.0447,83.2144,28361.0
2022-12-14 13:05:00,83.37,83.43,83.24,83.3,25669.0,83.2243,83.2842,83.0946,83.1545,25669.0
2022-12-14 13:10:00,83.3,83.38,83.29,83.34,35238.0,83.1545,83.2343,83.1445,83.1944,35238.0
2022-12-14 13:15:00,83.35,83.4,83.22,83.23,57502.0,83.2044,83.2543,83.0746,83.0846,57502.0
2022-12-14 13:20:00,83.23,83.27,83.15,83.2,56813.0,83.0846,83.1245,83.0047,83.0546,56813.0
2022-12-14 13:25:00,83.2,83.27,83.17,83.23,21117.0,83.0546,83.1245,83.0247,83.0846,21117.0
2022-12-14 13:30:00,83.23,83.45,83.21,83.41,35845.0,83.0846,83.3042,83.0646,83.2643,35845.0
2022-12-14 13:35:00,83.41,83.65,83.41,83.65,68915.0,83.2643,83.5039,83.2643,83.5039,68915.0
2022-12-14 13:40:00,83.65,83.68,83.57,83.64,28474.0,83.5039,83.5338,83.424,83.4939,28474.0
2022-12-14 13:45:00,83.63,83.76,83.6,83.69,50029.0,83.4839,83.6137,83.4539,83.5438,50029.0
2022-12-14 13:50:00,83.71,83.74,83.65,83.72,64747.0,83.5638,83.5937,83.5039,83.5737,64747.0
2022-12-14 13:55:00,83.72,83.82,83.68,83.74,94901.0,83.5737,83.6736,83.5338,83.5937,94901.0
2022-12-14 14:00:00,83.76,83.76,82.46,82.71,376040.0,83.6137,83.6137,82.3159,82.5655,376040.0
2022-12-14 14:05:00,82.68,82.87,82.39,82.57,142630.0,82.5355,82.7252,82.2461,82.4257,142630.0
2022-12-14 14:10:00,82.58,83.23,82.56,83.11,171792.0,82.4357,83.0846,82.4158,82.9648,171792.0
2022-12-14 14:15:00,83.11,83.37,82.98,83.22,104251.0,82.9648,83.2243,82.835,83.0746,104251.0
2022-12-14 14:20:00,83.19,83.28,83.01,83.08,93101.0,83.0447,83.1345,82.865,82.9349,93101.0
2022-12-14 14:25:00,83.07,83.21,82.97,83.05,86122.0,82.9249,83.0646,82.825,82.9049,86122.0
2022-12-14 14:30:00,83.02,83.04,81.98,82.0,167042.0,82.875,82.8949,81.8368,81.8567,167042.0
2022-12-14 14:35:00,81.99,82.43,81.96,82.33,350782.0,81.8468,82.286,81.8168,82.1862,350782.0
2022-12-14 14:40:00,82.31,83.09,82.16,82.96,275210.0,82.1662,82.9448,82.0165,82.8151,275210.0
2022-12-14 14:45:00,82.99,83.1,82.47,82.98,193850.0,82.845,82.9548,82.3259,82.835,193850.0
2022-12-14 14:50:00,82.94,83.09,82.67,82.89,178672.0,82.7951,82.9448,82.5256,82.7452,178672.0
2022-12-14 14:55:00,82.94,83.18,82.8,83.12,162255.0,82.7951,83.0347,82.6553,82.9748,162255.0
2022-12-14 15:00:00,83.12,83.8,83.04,83.65,186351.0,82.9748,83.6536,82.8949,83.5039,186351.0
2022-12-14 15:05:00,83.68,83.68,83.34,83.55,128556.0,83.5338,83.5338,83.1944,83.404,128556.0
2022-12-14 15:10:00,83.58,84.18,83.56,83.88,251139.0,83.434,84.0329,83.414,83.7335,251139.0
2022-12-14 15:15:00,83.92,83.93,83.35,83.54,120514.0,83.7734,83.7834,83.2044,83.394,120514.0
2022-12-14 15:20:00,83.54,83.64,83.38,83.5,109572.0,83.394,83.4939,83.2343,83.3541,109572.0
2022-12-14 15:25:00,83.56,83.58,82.93,82.93,92253.0,83.414,83.434,82.7851,82.7851,92253.0
2022-12-14 15:30:00,82.92,83.01,82.54,82.72,127673.0,82.7751,82.865,82.3958,82.5755,127673.0
2022-12-14 15:35:00,82.72,82.79,82.5,82.77,127761.0,82.5755,82.6454,82.3559,82.6254,127761.0
2022-12-14 15:40:00,82.78,82.98,82.7,82.98,112476.0,82.6354,82.835,82.5555,82.835,112476.0
2022-12-14 15:45:00,82.97,83.11,82.76,83.1,123912.0,82.825,82.9648,82.6154,82.9548,123912.0
2022-12-14 15:50:00,83.1,83.53,83.06,83.4,198322.0,82.9548,83.3841,82.9149,83.2543,198322.0
2022-12-14 15:55:00,83.4,83.4,83.08,83.09,278974.0,83.2543,83.2543,82.9349,82.9448,278974.0
2022-12-15 09:30:00,82.03,82.55,82.03,82.25,263045.0,81.8867,82.4058,81.8867,82.1063,263045.0
2022-12-15 09:35:00,82.26,82.32,81.64,82.07,146520.0,82.1163,82.1762,81.4974,81.9266,146520.0
2022-12-15 09:40:00,82.08,82.42,81.97,82.41,251553.0,81.9366,82.276,81.8268,82.266,251553.0
2022-12-15 09:45:00,82.41,82.48,82.03,82.08,118354.0,82.266,82.3359,81.8867,81.9366,118354.0
2022-12-15 09:50:00,82.09,82.19,82.0,82.11,94361.0,81.9466,82.0464,81.8567,81.9665,94361.0
2022-12-15 09:55:00,82.11,82.19,81.52,81.6,107952.0,81.9665,82.0464,81.3776,81.4574,107952.0
2022-12-15 10:00:00,81.6,81.75,81.5,81.56,139531.0,81.4574,81.6072,81.3576,81.4175,139531.0
2022-12-15 10:05:00,81.54,81.69,81.49,81.62,69570.0,81.3975,81.5473,81.3476,81.4774,69570.0
2022-12-15 10:10:00,81.62,81.68,81.5,81.62,89362.0,81.4774,81.5373,81.3576,81.4774,89362.0
2022-12-15 10:15:00,81.62,81.85,81.59,81.66,81121.0,81.4774,81.707,81.4475,81.5173,81121.0
2022-12-15 10:20:00,81.67,81.68,81.47,81.57,54466.0,81.5273,81.5373,81.3277,81.4275,54466.0
2022-12-15 10:25:00,81.57,81.69,81.56,81.63,43108.0,81.4275,81.5473,81.4175,81.4874,43108.0
2022-12-15 10:30:00,81.6,81.73,81.51,81.65,95060.0,81.4574,81.5872,81.3676,81.5073,95060.0
2022-12-15 10:35:00,81.64,81.77,81.51,81.74,57599.0,81.4974,81.6271,81.3676,81.5972,57599.0
2022-12-15 10:40:00,81.73,81.82,81.65,81.75,99617.0,81.5872,81.6771,81.5073,81.6072,99617.0
2022-12-15 10:45:00,81.76,81.84,81.46,81.46,184203.0,81.6172,81.697,81.3177,81.3177,184203.0
2022-12-15 10:50:00,81.47,81.47,81.32,81.44,73864.0,81.3277,81.3277,81.1779,81.2977,73864.0
2022-12-15 10:55:00,81.44,81.51,81.34,81.49,50871.0,81.2977,81.3676,81.1979,81.3476,50871.0
2022-12-15 11:00:00,81.5,81.63,81.5,81.56,38914.0,81.3576,81.4874,81.3576,81.4175,38914.0
2022-12-15 11:05:00,81.58,81.61,81.36,81.39,35308.0,81.4375,81.4674,81.2179,81.2478,35308.0
2022-12-15 11:10:00,81.43,81.48,81.3,81.34,33830.0,81.2877,81.3376,81.158,81.1979,33830.0
2022-12-15 11:15:00,81.32,81.53,81.27,81.53,102003.0,81.1779,81.3876,81.128,81.3876,102003.0
2022-12-15 11:20:00,81.51,81.58,81.36,81.38,50415.0,81.3676,81.4375,81.2179,81.2378,50415.0
2022-12-15 11:25:00,81.39,81.41,81.21,81.35,41632.0,81.2478,81.2678,81.0681,81.2079,41632.0
2022-12-15 11:30:00,81.36,81.4,81.19,81.31,30797.0,81.2179,81.2578,81.0482,81.1679,30797.0
2022-12-15 11:35:00,81.32,81.55,81.31,81.52,42709.0,81.1779,81.4075,81.1679,81.3776,42709.0
2022-12-15 11:40:00,81.52,81.52,81.35,81.45,36625.0,81.3776,81.3776,81.2079,81.3077,36625.0
2022-12-15 11:45:00,81.46,81.57,81.45,81.53,30841.0,81.3177,81.4275,81.3077,81.3876,30841.0
2022-12-15 11:50:00,81.52,81.63,81.46,81.56,39399.0,81.3776,81.4874,81.3177,81.4175,39399.0
2022-12-15 11:55:00,81.58,81.6,81.3,81.32,56912.0,81.4375,81.4574,81.158,81.1779,56912.0
2022-12-15 12:00:00,81.32,81.47,81.24,81.24,65807.0,81.1779,81.3277,81.0981,81.0981,65807.0
2022-12-15 12:05:00,81.24,81.36,81.22,81.36,35557.0,81.0981,81.2179,81.0781,81.2179,35557.0
2022-12-15 12:10:00,81.35,81.48,81.24,81.48,49926.0,81.2079,81.3376,81.0981,81.3376,49926.0
2022-12-15 12:15:00,81.48,81.57,81.43,81.51,34562.0,81.3376,81.4275,81.2877,81.3676,34562.0
2022-12-15 12:20:00,81.49,81.5,81.25,81.28,29584.0,81.3476,81.3576,81.108,81.138,29584.0
2022-12-15 12:25:00,81.29,81.37,81.25,81.36,37407.0,81.148,81.2278,81.108,81.2179,37407.0
2022-12-15 12:30:00,81.35,81.47,81.31,81.42,34475.0,81.2079,81.3277,81.1679,81.2778,34475.0
2022-12-15 12:35:00,81.42,81.45,81.14,81.19,30730.0,81.2778,81.3077,80.9982,81.0482,30730.0
2022-12-15 12:40:00,81.18,81.24,81.14,81.22,27849.0,81.0382,81.0981,80.9982,81.0781,27849.0
2022-12-15 12:45:00,81.22,81.27,81.12,81.19,47281.0,81.0781,81.128,80.9783,81.0482,47281.0
2022-12-15 12:50:00,81.19,81.22,81.07,81.14,83063.0,81.0482,81.0781,80.9284,80.9982,83063.0
2022-12-15 12:55:00,81.14,81.14,80.92,80.95,72648.0,80.9982,80.9982,80.7786,80.8086,72648.0
2022-12-15 13:00:00,80.94,80.99,80.85,80.88,37360.0,80.7986,80.8485,80.7087,80.7387,37360.0
2022-12-15 13:05:00,80.89,80.9,80.78,80.82,49078.0,80.7487,80.7587,80.6389,80.6788,49078.0
2022-12-15 13:10:00,80.84,80.89,80.72,80.78,83347.0,80.6988,80.7487,80.579,80.6389,83347.0
2022-12-15 13:15:00,80.79,80.93,80.77,80.83,59236.0,80.6489,80.7886,80.6289,80.6888,59236.0
2022-12-15 13:20:00,80.81,80.84,80.76,80.81,27432.0,80.6688,80.6988,80.6189,80.6688,27432.0
2022-12-15 13:25:00,80.8,80.88,80.77,80.83,26225.0,80.6588,80.7387,80.6289,80.6888,26225.0
2022-12-15 13:30:00,80.8,80.83,80.69,80.83,42342.0,80.6588,80.6888,80.549,80.6888,42342.0
2022-12-15 13:35:00,80.82,81.0,80.75,80.98,38198.0,80.6788,80.8585,80.6089,80.8385,38198.0
2022-12-15 13:40:00,80.96,81.01,80.78,80.81,39128.0,80.8186,80.8685,80.6389,80.6688,39128.0
2022-12-15 13:45:00,80.8,80.83,80.74,80.76,27322.0,80.6588,80.6888,80.5989,80.6189,27322.0
2022-12-15 13:50:00,80.76,80.79,80.67,80.73,18415.0,80.6189,80.6489,80.5291,80.589,18415.0
2022-12-15 13:55:00,80.75,80.83,80.71,80.81,45609.0,80.6089,80.6888,80.569,80.6688,45609.0
2022-12-15 14:00:00,80.82,80.9,80.79,80.79,29696.0,80.6788,80.7587,80.6489,80.6489,29696.0
2022-12-15 14:05:00,80.79,80.79,80.63,80.63,22853.0,80.6489,80.6489,80.4891,80.4891,22853.0
2022-12-15 14:10:00,80.64,80.76,80.64,80.68,17476.0,80.4991,80.6189,80.4991,80.539,17476.0
2022-12-15 14:15:00,80.7,80.71,80.54,80.66,26156.0,80.559,80.569,80.3993,80.5191,26156.0
2022-12-15 14:20:00,80.66,80.7,80.58,80.6,13654.0,80.5191,80.559,80.4392,80.4592,13654.0
2022-12-15 14:25:00,80.61,80.71,80.59,80.69,25225.0,80.4692,80.569,80.4492,80.549,25225.0
2022-12-15 14:30:00,80.69,80.83,80.69,80.8,34372.0,80.549,80.6888,80.549,80.6588,34372.0
2022-12-15 14:35:00,80.8,80.99,80.78,80.93,61355.0,80.6588,80.8485,80.6389,80.7886,61355.0
2022-12-15 14:40:00,80.92,81.01,80.91,80.98,35962.0,80.7786,80.8685,80.7686,80.8385,35962.0
2022-12-15 14:45:00,80.97,81.0,80.74,80.79,28967.0,80.8285,80.8585,80.5989,80.6489,28967.0
2022-12-15 14:50:00,80.78,80.91,80.7,80.9,21940.0,80.6389,80.7686,80.559,80.7587,21940.0
2022-12-15 14:55:00,80.9,81.05,80.84,81.04,49422.0,80.7587,80.9084,80.6988,80.8984,49422.0
2022-12-15 15:00:00,81.05,81.12,80.96,81.01,45450.0,80.9084,80.9783,80.8186,80.8685,45450.0
2022-12-15 15:05:00,81.03,81.14,80.93,81.11,63534.0,80.8884,80.9982,80.7886,80.9683,63534.0
2022-12-15 15:10:00,81.11,81.11,80.84,80.88,41215.0,80.9683,80.9683,80.6988,80.7387,41215.0
2022-12-15 15:15:00,80.88,80.92,80.81,80.82,71251.0,80.7387,80.7786,80.6688,80.6788,71251.0
2022-12-15 15:20:00,80.84,80.99,80.77,80.95,70511.0,80.6988,80.8485,80.6289,80.8086,70511.0
2022-12-15 15:25:00,80.95,81.01,80.84,81.0,109225.0,80.8086,80.8685,80.6988,80.8585,109225.0
2022-12-15 15:30:00,80.99,81.04,80.82,81.04,126787.0,80.8485,80.8984,80.6788,80.8984,126787.0
2022-12-15 15:35:00,81.03,81.04,80.83,80.83,140750.0,80.8884,80.8984,80.6888,80.6888,140750.0
2022-12-15 15:40:00,80.83,80.87,80.6,80.6,129552.0,80.6888,80.7287,80.4592,80.4592,129552.0
2022-12-15 15:45:00,80.61,80.65,80.48,80.51,179703.0,80.4692,80.5091,80.3394,80.3693,179703.0
2022-12-15 15:50:00,80.52,80.65,80.43,80.61,189572.0,80.3793,80.5091,80.2895,80.4692,189572.0
2022-12-15 15:55:00,80.61,80.74,80.51,80.7,456008.0,80.4692,80.5989,80.3693,80.559,456008.0
2022-12-16 09:30:00,80.12,80.37,79.93,80.11,171763.0,79.98,80.2296,79.7904,79.97,171763.0
2022-12-16 09:35:00,80.14,80.73,80.14,80.6,108661.0,80.0,80.589,80.0,80.4592,108661.0
2022-12-16 09:40:00,80.59,80.61,80.4,80.54,108102.0,80.4492,80.4692,80.2595,80.3993,108102.0
2022-12-16 09:45:00,80.54,80.66,80.35,80.47,255090.0,80.3993,80.5191,80.2096,80.3294,255090.0
2022-12-16 09:50:00,80.47,80.5,80.21,80.46,172399.0,80.3294,80.3594,80.0699,80.3194,172399.0
2022-12-16 09:55:00,80.47,80.48,80.03,80.04,121940.0,80.3294,80.3394,79.8902,79.9002,121940.0
2022-12-16 10:00:00,80.05,80.05,79.8,79.86,214055.0,79.9101,79.9101,79.6606,79.7205,214055.0
2022-12-16 10:05:00,79.85,79.92,79.77,79.77,112029.0,79.7105,79.7804,79.6306,79.6306,112029.0
2022-12-16 10:10:00,79.77,80.09,79.77,79.84,74490.0,79.6306,79.9501,79.6306,79.7005,74490.0
2022-12-16 10:15:00,79.83,80.0,79.8,79.91,89468.0,79.6905,79.8602,79.6606,79.7704,89468.0
2022-12-16 10:20:00,79.93,79.95,79.78,79.78,48688.0,79.7904,79.8103,79.6406,79.6406,48688.0
2022-12-16 10:25:00,79.78,79.78,79.65,79.65,118104.0,79.6406,79.6406,79.5108,79.5108,118104.0
2022-12-16 10:30:00,79.62,79.67,79.32,79.33,137306.0,79.4809,79.5308,79.1814,79.1914,137306.0
2022-12-16 10:35:00,79.35,79.55,79.34,79.51,76648.0,79.2114,79.411,79.2014,79.3711,76648.0
2022-12-16 10:40:00,79.5,79.78,79.42,79.76,63230.0,79.3611,79.6406,79.2812,79.6207,63230.0
2022-12-16 10:45:00,79.76,79.8,79.65,79.7,89281.0,79.6207,79.6606,79.5108,79.5608,89281.0
2022-12-16 10:50:00,79.71,79.71,79.45,79.49,59187.0,79.5707,79.5707,79.3112,79.3511,59187.0
2022-12-16 10:55:00,79.49,79.63,79.45,79.63,49844.0,79.3511,79.4909,79.3112,79.4909,49844.0
2022-12-16 11:00:00,79.64,79.71,79.48,79.54,55006.0,79.5009,79.5707,79.3411,79.401,55006.0
2022-12-16 11:05:00,79.55,79.78,79.54,79.71,39131.0,79.411,79.6406,79.401,79.5707,39131.0
2022-12-16 11:10:00,79.69,79.78,79.47,79.77,50528.0,79.5508,79.6406,79.3312,79.6306,50528.0
2022-12-16 11:15:00,79.76,79.88,79.75,79.87,56324.0,79.6207,79.7404,79.6107,79.7305,56324.0
2022-12-16 11:20:00,79.89,79.93,79.67,79.67,71348.0,79.7504,79.7904,79.5308,79.5308,71348.0
2022-12-16 11:25:00,79.67,79.82,79.66,79.78,118831.0,79.5308,79.6805,79.5208,79.6406,118831.0
2022-12-16 11:30:00,79.79,79.98,79.75,79.97,79897.0,79.6506,79.8403,79.6107,79.8303,79897.0
2022-12-16 11:35:00,79.95,80.06,79.95,79.99,59497.0,79.8103,79.9201,79.8103,79.8502,59497.0
2022-12-16 11:40:00,79.99,80.01,79.75,79.79,58350.0,79.8502,79.8702,79.6107,79.6506,58350.0
2022-12-16 11:45:00,79.79,79.83,79.66,79.68,102424.0,79.6506,79.6905,79.5208,79.5408,102424.0
2022-12-16 11:50:00,79.67,79.8,79.56,79.76,153299.0,79.5308,79.6606,79.421,79.6207,153299.0
2022-12-16 11:55:00,79.75,79.77,79.59,79.62,41281.0,79.6107,79.6306,79.4509,79.4809,41281.0
2022-12-16 12:00:00,79.61,79.75,79.56,79.75,53031.0,79.4709,79.6107,79.421,79.6107,53031.0
2022-12-16 12:05:00,79.75,79.84,79.68,79.77,29431.0,79.6107,79.7005,79.5408,79.6306,29431.0
2022-12-16 12:10:00,79.78,79.83,79.75,79.82,94649.0,79.6406,79.6905,79.6107,79.6805,94649.0
2022-12-16 12:15:00,79.82,79.99,79.8,79.98,92526.0,79.6805,79.8502,79.6606,79.8403,92526.0
2022-12-16 12:20:00,79.98,80.0,79.82,79.86,73591.0,79.8403,79.8602,79.6805,79.7205,73591.0
2022-12-16 12:25:00,79.87,79.95,79.82,79.91,32727.0,79.7305,79.8103,79.6805,79.7704,32727.0
2022-12-16 12:30:00,79.91,80.02,79.88,80.01,52520.0,79.7704,79.8802,79.7404,79.8702,52520.0
2022-12-16 12:35:00,80.0,80.26,79.99,80.13,68113.0,79.8602,80.1198,79.8502,79.99,68113.0
2022-12-16 12:40:00,80.14,80.14,79.99,80.0,141126.0,80.0,80.0,79.8502,79.8602,141126.0
2022-12-16 12:45:00,80.01,80.02,79.92,79.93,90528.0,79.8702,79.8802,79.7804,79.7904,90528.0
2022-12-16 12:50:00,79.94,79.99,79.83,79.84,51224.0,79.8003,79.8502,79.6905,79.7005,51224.0
2022-12-16 12:55:00,79.82,79.85,79.75,79.81,34869.0,79.6805,79.7105,79.6107,79.6706,34869.0
2022-12-16 13:00:00,79.81,79.93,79.8,79.84,46635.0,79.6706,79.7904,79.6606,79.7005,46635.0
2022-12-16 13:05:00,79.84,79.95,79.78,79.91,40989.0,79.7005,79.8103,79.6406,79.7704,40989.0
2022-12-16 13:10:00,79.9,80.01,79.9,80.01,26081.0,79.7604,79.8702,79.7604,79.8702,26081.0
2022-12-16 13:15:00,80.02,80.12,80.0,80.04,39334.0,79.8802,79.98,79.8602,79.9002,39334.0
2022-12-16 13:20:00,80.03,80.22,79.99,80.18,26747.0,79.8902,80.0798,79.8502,80.0399,26747.0
2022-12-16 13:25:00,80.17,80.2,80.07,80.07,61070.0,80.0299,80.0599,79.9301,79.9301,61070.0
2022-12-16 13:30:00,80.06,80.28,80.05,80.28,40317.0,79.9201,80.1397,79.9101,80.1397,40317.0
2022-12-16 13:35:00,80.24,80.28,80.17,80.23,34839.0,80.0998,80.1397,80.0299,80.0898,34839.0
2022-12-16 13:40:00,80.22,80.22,80.09,80.17,51090.0,80.0798,80.0798,79.9501,80.0299,51090.0
2022-12-16 13:45:00,80.17,80.34,80.14,80.31,45446.0,80.0299,80.1996,80.0,80.1697,45446.0
2022-12-16 13:50:00,80.3,80.31,80.15,80.18,28999.0,80.1597,80.1697,80.01,80.0399,28999.0
2022-12-16 13:55:00,80.18,80.19,80.06,80.14,32079.0,80.0399,80.0499,79.9201,80.0,32079.0
2022-12-16 14:00:00,80.14,80.22,80.07,80.08,26718.0,80.0,80.0798,79.9301,79.9401,26718.0
2022-12-16 14:05:00,80.08,80.22,80.04,80.2,24411.0,79.9401,80.0798,79.9002,80.0599,24411.0
2022-12-16 14:10:00,80.2,80.4,80.18,80.36,39539.0,80.0599,80.2595,80.0399,80.2196,39539.0
2022-12-16 14:15:00,80.36,80.43,80.3,80.31,37300.0,80.2196,80.2895,80.1597,80.1697,37300.0
2022-12-16 14:20:00,80.31,80.36,80.2,80.25,49783.0,80.1697,80.2196,80.0599,80.1098,49783.0
2022-12-16 14:25:00,80.24,80.28,80.14,80.23,28653.0,80.0998,80.1397,80.0,80.0898,28653.0
2022-12-16 14:30:00,80.23,80.32,80.16,80.19,39617.0,80.0898,80.1797,80.02,80.0499,39617.0
2022-12-16 14:35:00,80.2,80.26,80.19,80.22,22174.0,80.0599,80.1198,80.0499,80.0798,22174.0
2022-12-16 14:40:00,80.21,80.29,80.2,80.27,33467.0,80.0699,80.1497,80.0599,80.1298,33467.0
2022-12-16 14:45:00,80.28,80.36,80.27,80.34,20263.0,80.1397,80.2196,80.1298,80.1996,20263.0
2022-12-16 14:50:00,80.35,80.56,80.34,80.55,42443.0,80.2096,80.4193,80.1996,80.4093,42443.0
2022-12-16 14:55:00,80.55,80.76,80.55,80.61,68677.0,80.4093,80.6189,80.4093,80.4692,68677.0
2022-12-16 15:00:00,80.6,80.63,80.55,80.58,52668.0,80.4592,80.4891,80.4093,80.4392,52668.0
2022-12-16 15:05:00,80.59,80.62,80.48,80.56,63977.0,80.4492,80.4791,80.3394,80.4193,63977.0
2022-12-16 15:10:00,80.56,80.89,80.55,80.89,155454.0,80.4193,80.7487,80.4093,80.7487,155454.0
2022-12-16 15:15:00,80.89,81.14,80.88,80.96,210523.0,80.7487,80.9982,80.7387,80.8186,210523.0
2022-12-16 15:20:00,80.96,81.08,80.87,80.97,89991.0,80.8186,80.9383,80.7287,80.8285,89991.0
2022-12-16 15:25:00,80.97,81.01,80.81,80.88,71038.0,80.8285,80.8685,80.6688,80.7387,71038.0
2022-12-16 15:30:00,80.88,81.07,80.87,81.02,124884.0,80.7387,80.9284,80.7287,80.8784,124884.0
2022-12-16 15:35:00,81.02,81.18,81.01,81.08,136612.0,80.8784,81.0382,80.8685,80.9383,136612.0
2022-12-16 15:40:00,81.07,81.2,81.07,81.16,120062.0,80.9284,81.0581,80.9284,81.0182,120062.0
2022-12-16 15:45:00,81.15,81.16,81.01,81.04,264906.0,81.0082,81.0182,80.8685,80.8984,264906.0
2022-12-16 15:50:00,81.02,81.3,81.0,81.14,312093.0,80.8784,81.158,80.8585,80.9982,312093.0
2022-12-16 15:55:00,81.14,81.2,80.94,80.95,302369.0,80.9982,81.0581,80.7986,80.8086,302369.0
2022-12-19 09:30:00,82.03,82.25,80.7,80.84,552959.0,81.8867,82.1063,80.559,80.6988,552959.0
2022-12-19 09:35:00,80.86,81.02,80.49,80.54,192601.0,80.7187,80.8784,80.3494,80.3993,192601.0
2022-12-19 09:40:00,80.54,80.75,80.29,80.65,153049.0,80.3993,80.6089,80.1497,80.5091,153049.0
2022-12-19 09:45:00,80.65,80.65,79.6,79.81,273448.0,80.5091,80.5091,79.4609,79.6706,273448.0
2022-12-19 09:50:00,79.82,79.89,79.49,79.52,149721.0,79.6805,79.7504,79.3511,79.3811,149721.0
2022-12-19 09:55:00,79.51,79.77,79.48,79.66,269865.0,79.3711,79.6306,79.3411,79.5208,269865.0
2022-12-19 10:00:00,79.65,79.75,79.52,79.73,118419.0,79.5108,79.6107,79.3811,79.5907,118419.0
2022-12-19 10:05:00,79.73,80.14,79.6,79.89,139857.0,79.5907,80.0,79.4609,79.7504,139857.0
2022-12-19 10:10:00,79.88,80.15,79.76,80.05,85867.0,79.7404,80.01,79.6207,79.9101,85867.0
2022-12-19 10:15:00,80.04,80.21,79.94,80.15,108334.0,79.9002,80.0699,79.8003,80.01,108334.0
2022-12-19 10:20:00,80.17,80.31,80.15,80.19,44935.0,80.0299,80.1697,80.01,80.0499,44935.0
2022-12-19 10:25:00,80.19,80.2,80.0,80.18,61772.0,80.0499,80.0599,79.8602,80.0399,61772.0
2022-12-19 10:30:00,80.18,80.22,79.79,79.91,68169.0,80.0399,80.0798,79.6506,79.7704,68169.0
2022-12-19 10:35:00,79.92,80.01,79.85,79.9,24472.0,79.7804,79.8702,79.7105,79.7604,24472.0
2022-12-19 10:40:00,79.9,80.14,79.89,79.95,40509.0,79.7604,80.0,79.7504,79.8103,40509.0
2022-12-19 10:45:00,79.96,80.07,79.87,80.06,26603.0,79.8203,79.9301,79.7305,79.9201,26603.0
2022-12-19 10:50:00,80.05,80.05,79.9,79.97,42658.0,79.9101,79.9101,79.7604,79.8303,42658.0
2022-12-19 10:55:00,79.96,80.02,79.62,79.66,117568.0,79.8203,79.8802,79.4809,79.5208,117568.0
2022-12-19 11:00:00,79.66,79.7,79.5,79.61,67673.0,79.5208,79.5608,79.3611,79.4709,67673.0
2022-12-19 11:05:00,79.63,79.73,79.56,79.71,50932.0,79.4909,79.5907,79.421,79.5707,50932.0
2022-12-19 11:10:00,79.73,79.78,79.56,79.59,66454.0,79.5907,79.6406,79.421,79.4509,66454.0
2022-12-19 11:15:00,79.6,79.74,79.49,79.66,170517.0,79.4609,79.6007,79.3511,79.5208,170517.0
2022-12-19 11:20:00,79.66,79.67,79.46,79.63,49920.0,79.5208,79.5308,79.3212,79.4909,49920.0
2022-12-19 11:25:00,79.63,79.72,79.48,79.58,109590.0,79.4909,79.5807,79.3411,79.441,109590.0
2022-12-19 11:30:00,79.59,79.6,79.33,79.4,66050.0,79.4509,79.4609,79.1914,79.2613,66050.0
2022-12-19 11:35:00,79.38,79.49,79.2,79.2,84093.0,79.2413,79.3511,79.0616,79.0616,84093.0
2022-12-19 11:40:00,79.2,79.31,79.08,79.22,79541.0,79.0616,79.1714,78.9418,79.0816,79541.0
2022-12-19 11:45:00,79.22,79.45,79.21,79.42,50895.0,79.0816,79.3112,79.0716,79.2812,50895.0
2022-12-19 11:50:00,79.41,79.43,79.3,79.33,50064.0,79.2713,79.2912,79.1615,79.1914,50064.0
2022-12-19 11:55:00,79.33,79.36,79.28,79.28,97491.0,79.1914,79.2214,79.1415,79.1415,97491.0
2022-12-19 12:00:00,79.27,79.39,79.23,79.33,81830.0,79.1315,79.2513,79.0916,79.1914,81830.0
2022-12-19 12:05:00,79.3,79.33,79.19,79.26,71677.0,79.1615,79.1914,79.0516,79.1215,71677.0
2022-12-19 12:10:00,79.25,79.41,79.25,79.38,39310.0,79.1115,79.2713,79.1115,79.2413,39310.0
2022-12-19 12:15:00,79.38,79.52,79.3,79.33,55743.0,79.2413,79.3811,79.1615,79.1914,55743.0
2022-12-19 12:20:00,79.31,79.32,79.1,79.11,38783.0,79.1714,79.1814,78.9618,78.9718,38783.0
2022-12-19 12:25:00,79.11,79.12,78.95,78.97,58945.0,78.9718,78.9818,78.8121,78.832,58945.0
2022-12-19 12:30:00,78.97,79.08,78.96,79.08,59858.0,78.832,78.9418,78.822,78.9418,59858.0
2022-12-19 12:35:00,79.08,79.2,79.06,79.11,52950.0,78.9418,79.0616,78.9219,78.9718,52950.0
2022-12-19 12:40:00,79.12,79.17,79.02,79.09,39045.0,78.9818,79.0317,78.8819,78.9518,39045.0
2022-12-19 12:45:00,79.09,79.4,79.05,79.35,53015.0,78.9518,79.2613,78.9119,79.2114,53015.0
2022-12-19 12:50:00,79.36,79.47,79.33,79.42,30788.0,79.2214,79.3312,79.1914,79.2812,30788.0
2022-12-19 12:55:00,79.42,79.49,79.38,79.47,19055.0,79.2812,79.3511,79.2413,79.3312,19055.0
2022-12-19 13:00:00,79.48,79.52,79.33,79.35,20532.0,79.3411,79.3811,79.1914,79.2114,20532.0
2022-12-19 13:05:00,79.35,79.38,79.14,79.19,33627.0,79.2114,79.2413,79.0017,79.0516,33627.0
2022-12-19 13:10:00,79.19,79.33,79.18,79.31,42590.0,79.0516,79.1914,79.0417,79.1714,42590.0
2022-12-19 13:15:00,79.28,79.32,79.2,79.29,16427.0,79.1415,79.1814,79.0616,79.1515,16427.0
2022-12-19 13:20:00,79.3,79.45,79.3,79.42,55252.0,79.1615,79.3112,79.1615,79.2812,55252.0
2022-12-19 13:25:00,79.43,79.5,79.3,79.39,30013.0,79.2912,79.3611,79.1615,79.2513,30013.0
2022-12-19 13:30:00,79.4,79.42,79.32,79.32,17112.0,79.2613,79.2812,79.1814,79.1814,17112.0
2022-12-19 13:35:00,79.31,79.32,79.17,79.29,52057.0,79.1714,79.1814,79.0317,79.1515,52057.0
2022-12-19 13:40:00,79.28,79.43,79.27,79.36,80702.0,79.1415,79.2912,79.1315,79.2214,80702.0
2022-12-19 13:45:00,79.37,79.44,79.35,79.39,23518.0,79.2313,79.3012,79.2114,79.2513,23518.0
2022-12-19 13:50:00,79.36,79.45,79.29,79.3,18981.0,79.2214,79.3112,79.1515,79.1615,18981.0
2022-12-19 13:55:00,79.3,79.3,79.23,79.27,24624.0,79.1615,79.1615,79.0916,79.1315,24624.0
2022-12-19 14:00:00,79.27,79.29,79.07,79.09,54835.0,79.1315,79.1515,78.9319,78.9518,54835.0
2022-12-19 14:05:00,79.09,79.35,79.06,79.31,31472.0,78.9518,79.2114,78.9219,79.1714,31472.0
2022-12-19 14:10:00,79.33,79.36,79.2,79.21,108996.0,79.1914,79.2214,79.0616,79.0716,108996.0
2022-12-19 14:15:00,79.2,79.33,79.15,79.3,51856.0,79.0616,79.1914,79.0117,79.1615,51856.0
2022-12-19 14:20:00,79.29,79.35,79.21,79.26,74922.0,79.1515,79.2114,79.0716,79.1215,74922.0
2022-12-19 14:25:00,79.26,79.26,79.11,79.14,38701.0,79.1215,79.1215,78.9718,79.0017,38701.0
2022-12-19 14:30:00,79.15,79.21,79.14,79.19,60098.0,79.0117,79.0716,79.0017,79.0516,60098.0
2022-12-19 14:35:00,79.19,79.27,79.17,79.21,30857.0,79.0516,79.1315,79.0317,79.0716,30857.0
2022-12-19 14:40:00,79.23,79.3,79.17,79.3,26395.0,79.0916,79.1615,79.0317,79.1615,26395.0
2022-12-19 14:45:00,79.3,79.47,79.3,79.36,37447.0,79.1615,79.3312,79.1615,79.2214,37447.0
2022-12-19 14:50:00,79.36,79.36,79.15,79.24,33070.0,79.2214,79.2214,79.0117,79.1016,33070.0
2022-12-19 14:55:00,79.23,79.35,79.23,79.29,64406.0,79.0916,79.2114,79.0916,79.1515,64406.0
2022-12-19 15:00:00,79.29,79.29,79.03,79.1,137628.0,79.1515,79.1515,78.8919,78.9618,137628.0
2022-12-19 15:05:00,79.11,79.15,78.97,79.02,164059.0,78.9718,79.0117,78.832,78.8819,164059.0
2022-12-19 15:10:00,79.02,79.05,78.85,78.87,57075.0,78.8819,78.9119,78.7122,78.7322,57075.0
2022-12-19 15:15:00,78.87,79.0,78.87,78.99,44764.0,78.7322,78.862,78.7322,78.852,44764.0
2022-12-19 15:20:00,79.0,79.01,78.81,78.95,79960.0,78.862,78.872,78.6723,78.8121,79960.0
2022-12-19 15:25:00,78.95,79.04,78.85,78.89,90518.0,78.8121,78.9019,78.7122,78.7522,90518.0
2022-12-19 15:30:00,78.89,78.99,78.84,78.95,136097.0,78.7522,78.852,78.7023,78.8121,136097.0
2022-12-19 15:35:00,78.94,79.09,78.86,78.88,126733.0,78.8021,78.9518,78.7222,78.7422,126733.0
2022-12-19 15:40:00,78.87,79.01,78.82,78.9,139017.0,78.7322,78.872,78.6823,78.7622,139017.0
2022-12-19 15:45:00,78.9,79.01,78.87,78.95,140647.0,78.7622,78.872,78.7322,78.8121,140647.0
2022-12-19 15:50:00,78.96,79.42,78.96,79.4,592937.0,78.822,79.2812,78.822,79.2613,592937.0
2022-12-19 15:55:00,79.39,79.41,79.28,79.29,362667.0,79.2513,79.2713,79.1415,79.1515,362667.0
2022-12-20 09:30:00,78.92,79.72,78.76,79.59,230034.0,78.7821,79.5807,78.6224,79.4509,230034.0
2022-12-20 09:35:00,79.62,79.74,79.46,79.64,349596.0,79.4809,79.6007,79.3212,79.5009,349596.0
2022-12-20 09:40:00,79.64,79.65,79.05,79.06,110134.0,79.5009,79.5108,78.9119,78.9219,110134.0
2022-12-20 09:45:00,79.05,79.36,78.87,79.35,78346.0,78.9119,79.2214,78.7322,79.2114,78346.0
2022-12-20 09:50:00,79.36,79.5,79.22,79.48,128371.0,79.2214,79.3611,79.0816,79.3411,128371.0
2022-12-20 09:55:00,79.48,79.87,79.48,79.75,155320.0,79.3411,79.7305,79.3411,79.6107,155320.0
2022-12-20 10:00:00,79.77,80.0,79.76,79.93,94597.0,79.6306,79.8602,79.6207,79.7904,94597.0
2022-12-20 10:05:00,79.93,80.29,79.93,80.11,104205.0,79.7904,80.1497,79.7904,79.97,104205.0
2022-12-20 10:10:00,80.12,80.34,80.05,80.2,73745.0,79.98,80.1996,79.9101,80.0599,73745.0
2022-12-20 10:15:00,80.19,80.33,80.09,80.18,83435.0,80.0499,80.1897,79.9501,80.0399,83435.0
2022-12-20 10:20:00,80.2,80.33,80.15,80.25,80378.0,80.0599,80.1897,80.01,80.1098,80378.0
2022-12-20 10:25:00,80.24,80.29,80.0,80.21,112368.0,80.0998,80.1497,79.8602,80.0699,112368.0
2022-12-20 10:30:00,80.25,80.31,80.06,80.1,69396.0,80.1098,80.1697,79.9201,79.9601,69396.0
2022-12-20 10:35:00,80.12,80.31,80.09,80.14,32824.0,79.98,80.1697,79.9501,80.0,32824.0
2022-12-20 10:40:00,80.13,80.21,80.02,80.08,38764.0,79.99,80.0699,79.8802,79.9401,38764.0
2022-12-20 10:45:00,80.08,80.12,79.85,80.06,60812.0,79.9401,79.98,79.7105,79.9201,60812.0
2022-12-20 10:50:00,80.04,80.11,79.89,80.05,48454.0,79.9002,79.97,79.7504,79.9101,48454.0
2022-12-20 10:55:00,80.08,80.19,80.0,80.09,41117.0,79.9401,80.0499,79.8602,79.9501,41117.0
2022-12-20 11:00:00,80.09,80.35,80.09,80.29,62272.0,79.9501,80.2096,79.9501,80.1497,62272.0
2022-12-20 11:05:00,80.29,80.36,80.19,80.26,58769.0,80.1497,80.2196,80.0499,80.1198,58769.0
2022-12-20 11:10:00,80.25,80.27,79.98,80.25,40716.0,80.1098,80.1298,79.8403,80.1098,40716.0
2022-12-20 11:15:00,80.26,80.26,79.8,79.93,35311.0,80.1198,80.1198,79.6606,79.7904,35311.0
2022-12-20 11:20:00,79.96,80.15,79.86,80.15,23165.0,79.8203,80.01,79.7205,80.01,23165.0
2022-12-20 11:25:00,80.15,80.16,79.98,80.07,34681.0,80.01,80.02,79.8403,79.9301,34681.0
2022-12-20 11:30:00,80.09,80.27,80.01,80.27,30703.0,79.9501,80.1298,79.8702,80.1298,30703.0
2022-12-20 11:35:00,80.26,80.36,80.23,80.31,43257.0,80.1198,80.2196,80.0898,80.1697,43257.0
2022-12-20 11:40:00,80.31,80.4,80.2,80.31,47084.0,80.1697,80.2595,80.0599,80.1697,47084.0
2022-12-20 11:45:00,80.31,80.34,80.17,80.27,27017.0,80.1697,80.1996,80.0299,80.1298,27017.0
2022-12-20 11:50:00,80.28,80.56,80.23,80.54,38856.0,80.1397,80.4193,80.0898,80.3993,38856.0
2022-12-20 11:55:00,80.56,80.75,80.48,80.69,41060.0,80.4193,80.6089,80.3394,80.549,41060.0
2022-12-20 12:00:00,80.7,80.88,80.68,80.85,76208.0,80.559,80.7387,80.539,80.7087,76208.0
2022-12-20 12:05:00,80.86,81.13,80.84,81.04,75803.0,80.7187,80.9883,80.6988,80.8984,75803.0
2022-12-20 12:10:00,81.06,81.12,80.94,80.97,65899.0,80.9184,80.9783,80.7986,80.8285,65899.0
2022-12-20 12:15:00,80.97,81.05,80.95,80.99,68039.0,80.8285,80.9084,80.8086,80.8485,68039.0
2022-12-20 12:20:00,80.99,81.01,80.84,80.84,45266.0,80.8485,80.8685,80.6988,80.6988,45266.0
2022-12-20 12:25:00,80.83,80.84,80.66,80.69,37578.0,80.6888,80.6988,80.5191,80.549,37578.0
2022-12-20 12:30:00,80.68,80.7,80.56,80.56,28599.0,80.539,80.559,80.4193,80.4193,28599.0
2022-12-20 12:35:00,80.57,80.61,80.48,80.49,32034.0,80.4292,80.4692,80.3394,80.3494,32034.0
2022-12-20 12:40:00,80.5,80.66,80.5,80.5,25946.0,80.3594,80.5191,80.3594,80.3594,25946.0
2022-12-20 12:45:00,80.51,80.55,80.42,80.52,33971.0,80.3693,80.4093,80.2795,80.3793,33971.0
2022-12-20 12:50:00,80.54,80.6,80.5,80.58,19591.0,80.3993,80.4592,80.3594,80.4392,19591.0
2022-12-20 12:55:00,80.59,80.65,80.55,80.58,33552.0,80.4492,80.5091,80.4093,80.4392,33552.0
2022-12-20 13:00:00,80.59,80.66,80.49,80.49,20984.0,80.4492,80.5191,80.3494,80.3494,20984.0
2022-12-20 13:05:00,80.49,80.51,80.4,80.48,23309.0,80.3494,80.3693,80.2595,80.3394,23309.0
2022-12-20 13:10:00,80.48,80.57,80.41,80.51,35313.0,80.3394,80.4292,80.2695,80.3693,35313.0
2022-12-20 13:15:00,80.5,80.52,80.35,80.36,21061.0,80.3594,80.3793,80.2096,80.2196,21061.0
2022-12-20 13:20:00,80.37,80.48,80.34,80.4,20173.0,80.2296,80.3394,80.1996,80.2595,20173.0
2022-12-20 13:25:00,80.4,80.66,80.4,80.59,29523.0,80.2595,80.5191,80.2595,80.4492,29523.0
2022-12-20 13:30:00,80.61,80.74,80.6,80.72,31460.0,80.4692,80.5989,80.4592,80.579,31460.0
2022-12-20 13:35:00,80.73,80.8,80.69,80.69,32482.0,80.589,80.6588,80.549,80.549,32482.0
2022-12-20 13:40:00,80.73,80.73,80.56,80.67,19664.0,80.589,80.589,80.4193,80.5291,19664.0
2022-12-20 13:45:00,80.67,80.68,80.57,80.57,14865.0,80.5291,80.539,80.4292,80.4292,14865.0
2022-12-20 13:50:00,80.58,80.68,80.55,80.64,14519.0,80.4392,80.539,80.4093,80.4991,14519.0
2022-12-20 13:55:00,80.66,80.72,80.61,80.69,46075.0,80.5191,80.579,80.4692,80.549,46075.0
2022-12-20 14:00:00,80.71,80.8,80.66,80.8,20195.0,80.569,80.6588,80.5191,80.6588,20195.0
2022-12-20 14:05:00,80.8,81.03,80.77,80.9,45186.0,80.6588,80.8884,80.6289,80.7587,45186.0
2022-12-20 14:10:00,80.88,81.0,80.88,80.97,38413.0,80.7387,80.8585,80.7387,80.8285,38413.0
2022-12-20 14:15:00,80.98,80.98,80.83,80.84,13055.0,80.8385,80.8385,80.6888,80.6988,13055.0
2022-12-20 14:20:00,80.85,80.9,80.76,80.8,21310.0,80.7087,80.7587,80.6189,80.6588,21310.0
2022-12-20 14:25:00,80.8,80.91,80.78,80.83,13809.0,80.6588,80.7686,80.6389,80.6888,13809.0
2022-12-20 14:30:00,80.83,80.89,80.76,80.82,16978.0,80.6888,80.7487,80.6189,80.6788,16978.0
2022-12-20 14:35:00,80.82,80.87,80.76,80.79,24831.0,80.6788,80.7287,80.6189,80.6489,24831.0
2022-12-20 14:40:00,80.8,80.85,80.66,80.85,28816.0,80.6588,80.7087,80.5191,80.7087,28816.0
2022-12-20 14:45:00,80.86,80.96,80.83,80.87,24779.0,80.7187,80.8186,80.6888,80.7287,24779.0
2022-12-20 14:50:00,80.88,80.88,80.8,80.84,21342.0,80.7387,80.7387,80.6588,80.6988,21342.0
2022-12-20 14:55:00,80.84,80.9,80.82,80.86,29985.0,80.6988,80.7587,80.6788,80.7187,29985.0
2022-12-20 15:00:00,80.87,80.88,80.7,80.74,55318.0,80.7287,80.7387,80.559,80.5989,55318.0
2022-12-20 15:05:00,80.74,80.79,80.62,80.65,87564.0,80.5989,80.6489,80.4791,80.5091,87564.0
2022-12-20 15:10:00,80.66,80.69,80.61,80.66,43760.0,80.5191,80.549,80.4692,80.5191,43760.0
2022-12-20 15:15:00,80.67,80.73,80.61,80.61,62421.0,80.5291,80.589,80.4692,80.4692,62421.0
2022-12-20 15:20:00,80.62,80.67,80.55,80.64,46234.0,80.4791,80.5291,80.4093,80.4991,46234.0
2022-12-20 15:25:00,80.66,80.75,80.65,80.72,47051.0,80.5191,80.6089,80.5091,80.579,47051.0
2022-12-20 15:30:00,80.72,80.84,80.7,80.77,75965.0,80.579,80.6988,80.559,80.6289,75965.0
2022-12-20 15:35:00,80.78,80.84,80.76,80.83,117514.0,80.6389,80.6988,80.6189,80.6888,117514.0
2022-12-20 15:40:00,80.83,80.84,80.7,80.82,142397.0,80.6888,80.6988,80.559,80.6788,142397.0
2022-12-20 15:45:00,80.81,80.92,80.77,80.81,125033.0,80.6688,80.7786,80.6289,80.6688,125033.0
2022-12-20 15:50:00,80.81,81.03,80.81,81.01,187208.0,80.6688,80.8884,80.6688,80.8685,187208.0
2022-12-20 15:55:00,81.01,81.09,80.76,80.77,397708.0,80.8685,80.9483,80.6189,80.6289,397708.0
2022-12-21 09:30:00,81.23,81.43,80.51,80.52,356307.0,81.0881,81.2877,80.3693,80.3793,356307.0
2022-12-21 09:35:00,80.52,81.05,80.4,80.99,322803.0,80.3793,80.9084,80.2595,80.8485,322803.0
2022-12-21 09:40:00,81.0,81.5,80.92,81.17,145463.0,80.8585,81.3576,80.7786,81.0282,145463.0
2022-12-21 09:45:00,81.18,81.46,80.96,81.42,129546.0,81.0382,81.3177,80.8186,81.2778,129546.0
2022-12-21 09:50:00,81.46,81.61,81.39,81.54,111298.0,81.3177,81.4674,81.2478,81.3975,111298.0
2022-12-21 09:55:00,81.54,81.62,81.31,81.55,213351.0,81.3975,81.4774,81.1679,81.4075,213351.0
2022-12-21 10:00:00,81.55,81.8,81.47,81.68,80391.0,81.4075,81.6571,81.3277,81.5373,80391.0
2022-12-21 10:05:00,81.7,82.14,81.67,82.14,62123.0,81.5573,81.9965,81.5273,81.9965,62123.0
2022-12-21 10:10:00,82.13,82.21,82.04,82.16,77605.0,81.9865,82.0664,81.8967,82.0165,77605.0
2022-12-21 10:15:00,82.15,82.26,82.12,82.21,90614.0,82.0065,82.1163,81.9765,82.0664,90614.0
2022-12-21 10:20:00,82.21,82.35,82.1,82.26,79674.0,82.0664,82.2061,81.9566,82.1163,79674.0
2022-12-21 10:25:00,82.24,82.39,82.16,82.26,105741.0,82.0963,82.2461,82.0165,82.1163,105741.0
2022-12-21 10:30:00,82.29,82.48,82.19,82.44,275125.0,82.1462,82.3359,82.0464,82.296,275125.0
2022-12-21 10:35:00,82.46,82.61,82.43,82.61,98567.0,82.3159,82.4657,82.286,82.4657,98567.0
2022-12-21 10:40:00,82.63,82.89,82.63,82.87,147820.0,82.4856,82.7452,82.4856,82.7252,147820.0
2022-12-21 10:45:00,82.87,82.9,82.76,82.88,228252.0,82.7252,82.7552,82.6154,82.7352,228252.0
2022-12-21 10:50:00,82.88,83.08,82.88,83.03,159072.0,82.7352,82.9349,82.7352,82.8849,159072.0
2022-12-21 10:55:00,83.03,83.15,83.01,83.14,169868.0,82.8849,83.0047,82.865,82.9947,169868.0
2022-12-21 11:00:00,83.15,83.19,83.01,83.06,260666.0,83.0047,83.0447,82.865,82.9149,260666.0
2022-12-21 11:05:00,83.06,83.2,83.01,83.17,177830.0,82.9149,83.0546,82.865,83.0247,177830.0
2022-12-21 11:10:00,83.16,83.24,83.14,83.23,134855.0,83.0147,83.0946,82.9947,83.0846,134855.0
2022-12-21 11:15:00,83.23,83.35,83.04,83.07,178434.0,83.0846,83.2044,82.8949,82.9249,178434.0
2022-12-21 11:20:00,83.06,83.26,82.97,83.26,58986.0,82.9149,83.1145,82.825,83.1145,58986.0
2022-12-21 11:25:00,83.27,83.29,83.19,83.26,75329.0,83.1245,83.1445,83.0447,83.1145,75329.0
2022-12-21 11:30:00,83.27,83.4,83.22,83.34,138748.0,83.1245,83.2543,83.0746,83.1944,138748.0
2022-12-21 11:35:00,83.34,83.36,83.08,83.09,133029.0,83.1944,83.2144,82.9349,82.9448,133029.0
2022-12-21 11:40:00,83.09,83.1,82.79,82.92,94425.0,82.9448,82.9548,82.6454,82.7751,94425.0
2022-12-21 11:45:00,82.93,82.94,82.63,82.63,86835.0,82.7851,82.7951,82.4856,82.4856,86835.0
2022-12-21 11:50:00,82.63,82.71,82.54,82.62,85215.0,82.4856,82.5655,82.3958,82.4757,85215.0
2022-12-21 11:55:00,82.61,82.81,82.53,82.73,66819.0,82.4657,82.6653,82.3858,82.5855,66819.0
2022-12-21 12:00:00,82.74,82.78,82.65,82.7,58105.0,82.5954,82.6354,82.5056,82.5555,58105.0
2022-12-21 12:05:00,82.69,82.74,82.36,82.38,161900.0,82.5455,82.5954,82.2161,82.2361,161900.0
2022-12-21 12:10:00,82.38,82.51,82.37,82.51,68805.0,82.2361,82.3658,82.2261,82.3658,68805.0
2022-12-21 12:15:00,82.5,82.51,82.24,82.29,40156.0,82.3559,82.3658,82.0963,82.1462,40156.0
2022-12-21 12:20:00,82.29,82.41,82.22,82.38,39603.0,82.1462,82.266,82.0764,82.2361,39603.0
2022-12-21 12:25:00,82.37,82.47,82.29,82.32,61827.0,82.2261,82.3259,82.1462,82.1762,61827.0
2022-12-21 12:30:00,82.33,82.51,82.33,82.47,72710.0,82.1862,82.3658,82.1862,82.3259,72710.0
2022-12-21 12:35:00,82.47,82.64,82.46,82.55,80051.0,82.3259,82.4956,82.3159,82.4058,80051.0
2022-12-21 12:40:00,82.54,82.54,82.38,82.44,34527.0,82.3958,82.3958,82.2361,82.296,34527.0
2022-12-21 12:45:00,82.45,82.57,82.39,82.51,44147.0,82.306,82.4257,82.2461,82.3658,44147.0
2022-12-21 12:50:00,82.5,82.58,82.47,82.55,40759.0,82.3559,82.4357,82.3259,82.4058,40759.0
2022-12-21 12:55:00,82.55,82.66,82.53,82.64,51219.0,82.4058,82.5156,82.3858,82.4956,51219.0
2022-12-21 13:00:00,82.66,82.77,82.59,82.76,77655.0,82.5156,82.6254,82.4457,82.6154,77655.0
2022-12-21 13:05:00,82.76,82.86,82.71,82.84,25512.0,82.6154,82.7152,82.5655,82.6953,25512.0
2022-12-21 13:10:00,82.83,82.88,82.69,82.77,49672.0,82.6853,82.7352,82.5455,82.6254,49672.0
2022-12-21 13:15:00,82.77,82.85,82.73,82.74,81775.0,82.6254,82.7053,82.5855,82.5954,81775.0
2022-12-21 13:20:00,82.73,82.77,82.61,82.62,27176.0,82.5855,82.6254,82.4657,82.4757,27176.0
2022-12-21 13:25:00,82.62,82.78,82.59,82.62,61575.0,82.4757,82.6354,82.4457,82.4757,61575.0
2022-12-21 13:30:00,82.64,82.76,82.61,82.69,31141.0,82.4956,82.6154,82.4657,82.5455,31141.0
2022-12-21 13:35:00,82.7,82.81,82.66,82.73,30610.0,82.5555,82.6653,82.5156,82.5855,30610.0
2022-12-21 13:40:00,82.71,82.76,82.61,82.64,37501.0,82.5655,82.6154,82.4657,82.4956,37501.0
2022-12-21 13:45:00,82.65,82.76,82.65,82.72,24531.0,82.5056,82.6154,82.5056,82.5755,24531.0
2022-12-21 13:50:00,82.7,82.73,82.64,82.72,52954.0,82.5555,82.5855,82.4956,82.5755,52954.0
2022-12-21 13:55:00,82.72,82.76,82.68,82.75,29139.0,82.5755,82.6154,82.5355,82.6054,29139.0
2022-12-21 14:00:00,82.76,82.92,82.76,82.87,65145.0,82.6154,82.7751,82.6154,82.7252,65145.0
2022-12-21 14:05:00,82.88,82.98,82.82,82.96,211207.0,82.7352,82.835,82.6753,82.8151,211207.0
2022-12-21 14:10:00,82.97,83.11,82.94,83.02,160891.0,82.825,82.9648,82.7951,82.875,160891.0
2022-12-21 14:15:00,83.03,83.15,82.97,83.0,65749.0,82.8849,83.0047,82.825,82.855,65749.0
2022-12-21 14:20:00,82.99,83.08,82.99,83.05,47042.0,82.845,82.9349,82.845,82.9049,47042.0
2022-12-21 14:25:00,83.04,83.08,82.91,82.91,38681.0,82.8949,82.9349,82.7651,82.7651,38681.0
2022-12-21 14:30:00,82.92,83.02,82.9,82.97,127186.0,82.7751,82.875,82.7552,82.825,127186.0
2022-12-21 14:35:00,82.97,82.98,82.82,82.84,108694.0,82.825,82.835,82.6753,82.6953,108694.0
2022-12-21 14:40:00,82.83,82.89,82.8,82.85,53125.0,82.6853,82.7452,82.6553,82.7053,53125.0
2022-12-21 14:45:00,82.85,82.91,82.82,82.86,55841.0,82.7053,82.7651,82.6753,82.7152,55841.0
2022-12-21 14:50:00,82.85,82.85,82.54,82.64,94994.0,82.7053,82.7053,82.3958,82.4956,94994.0
2022-12-21 14:55:00,82.65,82.67,82.6,82.64,78921.0,82.5056,82.5256,82.4557,82.4956,78921.0
2022-12-21 15:00:00,82.63,82.63,82.48,82.51,98374.0,82.4856,82.4856,82.3359,82.3658,98374.0
2022-12-21 15:05:00,82.5,82.5,82.17,82.27,120570.0,82.3559,82.3559,82.0264,82.1263,120570.0
2022-12-21 15:10:00,82.28,82.32,82.21,82.3,126001.0,82.1362,82.1762,82.0664,82.1562,126001.0
2022-12-21 15:15:00,82.31,82.36,82.24,82.25,89385.0,82.1662,82.2161,82.0963,82.1063,89385.0
2022-12-21 15:20:00,82.25,82.35,82.11,82.12,143428.0,82.1063,82.2061,81.9665,81.9765,143428.0
2022-12-21 15:25:00,82.12,82.12,81.92,81.92,74396.0,81.9765,81.9765,81.7769,81.7769,74396.0
2022-12-21 15:30:00,81.92,82.16,81.82,82.14,161274.0,81.7769,82.0165,81.6771,81.9965,161274.0
2022-12-21 15:35:00,82.14,82.21,82.07,82.19,131233.0,81.9965,82.0664,81.9266,82.0464,131233.0
2022-12-21 15:40:00,82.19,82.22,82.09,82.17,137610.0,82.0464,82.0764,81.9466,82.0264,137610.0
2022-12-21 15:45:00,82.18,82.23,82.11,82.15,161612.0,82.0364,82.0863,81.9665,82.0065,161612.0
2022-12-21 15:50:00,82.15,82.44,82.14,82.44,269298.0,82.0065,82.296,81.9965,82.296,269298.0
2022-12-21 15:55:00,82.44,82.64,82.43,82.53,533724.0,82.296,82.4956,82.286,82.3858,533724.0
2022-12-22 09:30:00,81.78,82.16,81.78,81.97,175250.0,81.6371,82.0165,81.6371,81.8268,175250.0
2022-12-22 09:35:00,81.97,82.26,81.87,82.0,129292.0,81.8268,82.1163,81.727,81.8567,129292.0
2022-12-22 09:40:00,82.05,82.05,81.36,81.44,191850.0,81.9067,81.9067,81.2179,81.2977,191850.0
2022-12-22 09:45:00,81.45,81.69,81.31,81.57,166915.0,81.3077,81.5473,81.1679,81.4275,166915.0
2022-12-22 09:50:00,81.56,82.02,81.55,81.86,102307.0,81.4175,81.8767,81.4075,81.717,102307.0
2022-12-22 09:55:00,81.86,81.99,81.7,81.82,62374.0,81.717,81.8468,81.5573,81.6771,62374.0
2022-12-22 10:00:00,81.81,81.88,81.51,81.59,90221.0,81.6671,81.7369,81.3676,81.4475,90221.0
2022-12-22 10:05:00,81.58,81.6,81.24,81.27,65382.0,81.4375,81.4574,81.0981,81.128,65382.0
2022-12-22 10:10:00,81.26,81.39,81.2,81.32,70542.0,81.118,81.2478,81.0581,81.1779,70542.0
2022-12-22 10:15:00,81.32,81.66,81.25,81.58,78842.0,81.1779,81.5173,81.108,81.4375,78842.0
2022-12-22 10:20:00,81.58,81.59,81.17,81.26,61218.0,81.4375,81.4475,81.0282,81.118,61218.0
2022-12-22 10:25:00,81.24,81.45,81.16,81.36,56922.0,81.0981,81.3077,81.0182,81.2179,56922.0
2022-12-22 10:30:00,81.36,81.48,81.25,81.45,50492.0,81.2179,81.3376,81.108,81.3077,50492.0
2022-12-22 10:35:00,81.42,81.59,81.37,81.52,29100.0,81.2778,81.4475,81.2278,81.3776,29100.0
2022-12-22 10:40:00,81.53,81.6,81.42,81.47,34670.0,81.3876,81.4574,81.2778,81.3277,34670.0
2022-12-22 10:45:00,81.47,81.65,81.36,81.54,62632.0,81.3277,81.5073,81.2179,81.3975,62632.0
2022-12-22 10:50:00,81.54,81.55,81.31,81.31,30781.0,81.3975,81.4075,81.1679,81.1679,30781.0
2022-12-22 10:55:00,81.3,81.33,81.11,81.19,25238.0,81.158,81.1879,80.9683,81.0482,25238.0
2022-12-22 11:00:00,81.19,81.37,81.14,81.34,36354.0,81.0482,81.2278,80.9982,81.1979,36354.0
2022-12-22 11:05:00,81.37,81.46,81.3,81.3,98603.0,81.2278,81.3177,81.158,81.158,98603.0
2022-12-22 11:10:00,81.3,81.33,81.2,81.3,21010.0,81.158,81.1879,81.0581,81.158,21010.0
2022-12-22 11:15:00,81.31,81.6,81.31,81.51,41102.0,81.1679,81.4574,81.1679,81.3676,41102.0
2022-12-22 11:20:00,81.51,81.69,81.49,81.64,26870.0,81.3676,81.5473,81.3476,81.4974,26870.0
2022-12-22 11:25:00,81.64,81.74,81.54,81.58,36379.0,81.4974,81.5972,81.3975,81.4375,36379.0
2022-12-22 11:30:00,81.6,81.64,81.48,81.52,65471.0,81.4574,81.4974,81.3376,81.3776,65471.0
2022-12-22 11:35:00,81.53,81.56,81.38,81.39,24622.0,81.3876,81.4175,81.2378,81.2478,24622.0
2022-12-22 11:40:00,81.38,81.49,81.26,81.45,32380.0,81.2378,81.3476,81.118,81.3077,32380.0
2022-12-22 11:45:00,81.46,81.59,81.39,81.58,43630.0,81.3177,81.4475,81.2478,81.4375,43630.0
2022-12-22 11:50:00,81.58,81.61,81.47,81.59,54646.0,81.4375,81.4674,81.3277,81.4475,54646.0
2022-12-22 11:55:00,81.57,81.59,81.43,81.57,53703.0,81.4275,81.4475,81.2877,81.4275,53703.0
2022-12-22 12:00:00,81.56,81.6,81.48,81.49,31941.0,81.4175,81.4574,81.3376,81.3476,31941.0
2022-12-22 12:05:00,81.48,81.49,81.37,81.42,63609.0,81.3376,81.3476,81.2278,81.2778,63609.0
2022-12-22 12:10:00,81.44,81.54,81.44,81.48,14718.0,81.2977,81.3975,81.2977,81.3376,14718.0
2022-12-22 12:15:00,81.48,81.58,81.34,81.56,91635.0,81.3376,81.4375,81.1979,81.4175,91635.0
2022-12-22 12:20:00,81.55,81.61,81.22,81.23,66231.0,81.4075,81.4674,81.0781,81.0881,66231.0
2022-12-22 12:25:00,81.24,81.25,81.07,81.13,97705.0,81.0981,81.108,80.9284,80.9883,97705.0
2022-12-22 12:30:00,81.11,81.16,81.01,81.02,36093.0,80.9683,81.0182,80.8685,80.8784,36093.0
2022-12-22 12:35:00,81.02,81.06,80.79,80.9,54838.0,80.8784,80.9184,80.6489,80.7587,54838.0
2022-12-22 12:40:00,80.9,81.01,80.83,81.0,40490.0,80.7587,80.8685,80.6888,80.8585,40490.0
2022-12-22 12:45:00,81.01,81.06,80.98,81.06,20503.0,80.8685,80.9184,80.8385,80.9184,20503.0
2022-12-22 12:50:00,81.07,81.26,81.06,81.23,23844.0,80.9284,81.118,80.9184,81.0881,23844.0
2022-12-22 12:55:00,81.23,81.26,81.15,81.23,46681.0,81.0881,81.118,81.0082,81.0881,46681.0
2022-12-22 13:00:00,81.23,81.23,80.95,80.97,65263.0,81.0881,81.0881,80.8086,80.8285,65263.0
2022-12-22 13:05:00,80.97,81.07,80.92,81.01,119024.0,80.8285,80.9284,80.7786,80.8685,119024.0
2022-12-22 13:10:00,81.02,81.26,81.01,81.22,51419.0,80.8784,81.118,80.8685,81.0781,51419.0
2022-12-22 13:15:00,81.22,81.33,81.17,81.29,50587.0,81.0781,81.1879,81.0282,81.148,50587.0
2022-12-22 13:20:00,81.28,81.28,81.1,81.26,34903.0,81.138,81.138,80.9583,81.118,34903.0
2022-12-22 13:25:00,81.27,81.45,81.26,81.42,26616.0,81.128,81.3077,81.118,81.2778,26616.0
2022-12-22 13:30:00,81.42,81.42,81.25,81.33,47148.0,81.2778,81.2778,81.108,81.1879,47148.0
2022-12-22 13:35:00,81.31,81.45,81.28,81.45,59232.0,81.1679,81.3077,81.138,81.3077,59232.0
2022-12-22 13:40:00,81.46,81.66,81.41,81.65,53524.0,81.3177,81.5173,81.2678,81.5073,53524.0
2022-12-22 13:45:00,81.65,81.67,81.56,81.61,33270.0,81.5073,81.5273,81.4175,81.4674,33270.0
2022-12-22 13:50:00,81.6,81.6,81.46,81.5,56166.0,81.4574,81.4574,81.3177,81.3576,56166.0
2022-12-22 13:55:00,81.51,81.6,81.47,81.55,39104.0,81.3676,81.4574,81.3277,81.4075,39104.0
2022-12-22 14:00:00,81.55,81.69,81.53,81.63,59116.0,81.4075,81.5473,81.3876,81.4874,59116.0
2022-12-22 14:05:00,81.64,81.74,81.64,81.64,46016.0,81.4974,81.5972,81.4974,81.4974,46016.0
2022-12-22 14:10:00,81.65,81.85,81.65,81.84,70190.0,81.5073,81.707,81.5073,81.697,70190.0
2022-12-22 14:15:00,81.83,81.83,81.7,81.7,45162.0,81.687,81.687,81.5573,81.5573,45162.0
2022-12-22 14:20:00,81.7,81.75,81.56,81.74,46656.0,81.5573,81.6072,81.4175,81.5972,46656.0
2022-12-22 14:25:00,81.74,81.97,81.73,81.94,40991.0,81.5972,81.8268,81.5872,81.7968,40991.0
2022-12-22 14:30:00,81.94,82.11,81.9,82.09,67978.0,81.7968,81.9665,81.7569,81.9466,67978.0
2022-12-22 14:35:00,82.08,82.13,81.84,81.88,42466.0,81.9366,81.9865,81.697,81.7369,42466.0
2022-12-22 14:40:00,81.87,81.99,81.83,81.95,75322.0,81.727,81.8468,81.687,81.8068,75322.0
2022-12-22 14:45:00,81.94,82.01,81.92,81.97,29594.0,81.7968,81.8667,81.7769,81.8268,29594.0
2022-12-22 14:50:00,81.95,82.15,81.9,82.14,55375.0,81.8068,82.0065,81.7569,81.9965,55375.0
2022-12-22 14:55:00,82.15,82.29,82.12,82.24,62584.0,82.0065,82.1462,81.9765,82.0963,62584.0
2022-12-22 15:00:00,82.24,82.3,82.18,82.19,97523.0,82.0963,82.1562,82.0364,82.0464,97523.0
2022-12-22 15:05:00,82.21,82.43,82.18,82.42,129256.0,82.0664,82.286,82.0364,82.276,129256.0
2022-12-22 15:10:00,82.42,82.45,82.35,82.42,55148.0,82.276,82.306,82.2061,82.276,55148.0
2022-12-22 15:15:00,82.42,82.65,82.42,82.57,68543.0,82.276,82.5056,82.276,82.4257,68543.0
2022-12-22 15:20:00,82.57,82.65,82.39,82.41,62039.0,82.4257,82.5056,82.2461,82.266,62039.0
2022-12-22 15:25:00,82.41,82.58,82.36,82.54,72423.0,82.266,82.4357,82.2161,82.3958,72423.0
2022-12-22 15:30:00,82.56,82.68,82.5,82.64,102446.0,82.4158,82.5355,82.3559,82.4956,102446.0
2022-12-22 15:35:00,82.65,82.7,82.39,82.52,107553.0,82.5056,82.5555,82.2461,82.3758,107553.0
2022-12-22 15:40:00,82.53,82.6,82.43,82.48,73955.0,82.3858,82.4557,82.286,82.3359,73955.0
2022-12-22 15:45:00,82.48,82.54,82.38,82.53,78583.0,82.3359,82.3958,82.2361,82.3858,78583.0
2022-12-22 15:50:00,82.53,82.78,82.53,82.72,111909.0,82.3858,82.6354,82.3858,82.5755,111909.0
2022-12-22 15:55:00,82.73,82.86,82.68,82.81,351546.0,82.5855,82.7152,82.5355,82.6653,351546.0
2022-12-23 09:30:00,82.7,83.02,82.41,82.52,190792.0,82.5555,82.875,82.266,82.3758,190792.0
2022-12-23 09:35:00,82.51,82.56,81.74,81.78,126019.0,82.3658,82.4158,81.5972,81.6371,126019.0
2022-12-23 09:40:00,81.78,82.18,81.73,81.8,134172.0,81.6371,82.0364,81.5872,81.6571,134172.0
2022-12-23 09:45:00,81.81,81.81,81.3,81.4,100140.0,81.6671,81.6671,81.158,81.2578,100140.0
2022-12-23 09:50:00,81.4,81.48,81.08,81.08,165503.0,81.2578,81.3376,80.9383,80.9383,165503.0
2022-12-23 09:55:00,81.08,81.12,80.89,81.09,153416.0,80.9383,80.9783,80.7487,80.9483,153416.0
2022-12-23 10:00:00,81.1,81.47,80.92,81.02,160988.0,80.9583,81.3277,80.7786,80.8784,160988.0
2022-12-23 10:05:00,80.98,81.08,80.78,81.03,87021.0,80.8385,80.9383,80.6389,80.8884,87021.0
2022-12-23 10:10:00,81.0,81.22,80.89,80.89,104739.0,80.8585,81.0781,80.7487,80.7487,104739.0
2022-12-23 10:15:00,80.88,81.64,80.8,81.56,193699.0,80.7387,81.4974,80.6588,81.4175,193699.0
2022-12-23 10:20:00,81.57,81.58,81.23,81.29,50276.0,81.4275,81.4375,81.0881,81.148,50276.0
2022-12-23 10:25:00,81.28,81.37,81.02,81.26,63033.0,81.138,81.2278,80.8784,81.118,63033.0
2022-12-23 10:30:00,81.31,81.58,81.31,81.41,58740.0,81.1679,81.4375,81.1679,81.2678,58740.0
2022-12-23 10:35:00,81.41,81.66,81.33,81.61,54614.0,81.2678,81.5173,81.1879,81.4674,54614.0
2022-12-23 10:40:00,81.62,81.65,81.44,81.49,54527.0,81.4774,81.5073,81.2977,81.3476,54527.0
2022-12-23 10:45:00,81.5,81.72,81.47,81.66,45922.0,81.3576,81.5772,81.3277,81.5173,45922.0
2022-12-23 10:50:00,81.66,81.69,81.48,81.53,44483.0,81.5173,81.5473,81.3376,81.3876,44483.0
2022-12-23 10:55:00,81.51,81.57,81.04,81.04,54450.0,81.3676,81.4275,80.8984,80.8984,54450.0
2022-12-23 11:00:00,81.04,81.09,80.83,81.0,91097.0,80.8984,80.9483,80.6888,80.8585,91097.0
2022-12-23 11:05:00,80.96,81.07,80.87,80.95,50338.0,80.8186,80.9284,80.7287,80.8086,50338.0
2022-12-23 11:10:00,80.95,81.11,80.91,81.02,99562.0,80.8086,80.9683,80.7686,80.8784,99562.0
2022-12-23 11:15:00,81.02,81.1,80.86,80.97,93685.0,80.8784,80.9583,80.7187,80.8285,93685.0
2022-12-23 11:20:00,80.99,81.08,80.91,81.02,57894.0,80.8485,80.9383,80.7686,80.8784,57894.0
2022-12-23 11:25:00,81.01,81.21,81.0,81.13,41765.0,80.8685,81.0681,80.8585,80.9883,41765.0
2022-12-23 11:30:00,81.14,81.31,81.07,81.07,28222.0,80.9982,81.1679,80.9284,80.9284,28222.0
2022-12-23 11:35:00,81.09,81.17,81.07,81.07,34728.0,80.9483,81.0282,80.9284,80.9284,34728.0
2022-12-23 11:40:00,81.08,81.12,80.89,80.9,49694.0,80.9383,80.9783,80.7487,80.7587,49694.0
2022-12-23 11:45:00,80.87,80.91,80.78,80.85,32683.0,80.7287,80.7686,80.6389,80.7087,32683.0
2022-12-23 11:50:00,80.86,80.92,80.71,80.76,26233.0,80.7187,80.7786,80.569,80.6189,26233.0
2022-12-23 11:55:00,80.76,80.97,80.7,80.97,71474.0,80.6189,80.8285,80.559,80.8285,71474.0
2022-12-23 12:00:00,80.97,81.16,80.97,81.12,44625.0,80.8285,81.0182,80.8285,80.9783,44625.0
2022-12-23 12:05:00,81.14,81.17,80.92,81.01,67020.0,80.9982,81.0282,80.7786,80.8685,67020.0
2022-12-23 12:10:00,81.02,81.04,80.87,80.91,22895.0,80.8784,80.8984,80.7287,80.7686,22895.0
2022-12-23 12:15:00,80.91,80.99,80.88,80.89,73266.0,80.7686,80.8485,80.7387,80.7487,73266.0
2022-12-23 12:20:00,80.89,81.12,80.82,81.09,82840.0,80.7487,80.9783,80.6788,80.9483,82840.0
2022-12-23 12:25:00,81.09,81.16,81.05,81.06,52373.0,80.9483,81.0182,80.9084,80.9184,52373.0
2022-12-23 12:30:00,81.06,81.16,80.96,81.01,30995.0,80.9184,81.0182,80.8186,80.8685,30995.0
2022-12-23 12:35:00,81.02,81.1,80.89,80.91,24485.0,80.8784,80.9583,80.7487,80.7686,24485.0
2022-12-23 12:40:00,80.92,80.98,80.75,80.87,38422.0,80.7786,80.8385,80.6089,80.7287,38422.0
2022-12-23 12:45:00,80.88,81.01,80.79,80.82,44937.0,80.7387,80.8685,80.6489,80.6788,44937.0
2022-12-23 12:50:00,80.84,80.84,80.57,80.58,49426.0,80.6988,80.6988,80.4292,80.4392,49426.0
2022-12-23 12:55:00,80.56,80.64,80.52,80.64,24246.0,80.4193,80.4991,80.3793,80.4991,24246.0
2022-12-23 13:00:00,80.66,80.72,80.6,80.65,34443.0,80.5191,80.579,80.4592,80.5091,34443.0
2022-12-23 13:05:00,80.65,80.74,80.64,80.66,47211.0,80.5091,80.5989,80.4991,80.5191,47211.0
2022-12-23 13:10:00,80.64,80.71,80.53,80.6,40980.0,80.4991,80.569,80.3893,80.4592,40980.0
2022-12-23 13:15:00,80.6,80.71,80.56,80.58,33762.0,80.4592,80.569,80.4193,80.4392,33762.0
2022-12-23 13:20:00,80.6,80.66,80.51,80.56,31607.0,80.4592,80.5191,80.3693,80.4193,31607.0
2022-12-23 13:25:00,80.55,80.57,80.45,80.48,43082.0,80.4093,80.4292,80.3094,80.3394,43082.0
2022-12-23 13:30:00,80.48,80.62,80.48,80.56,50930.0,80.3394,80.4791,80.3394,80.4193,50930.0
2022-12-23 13:35:00,80.54,80.58,80.48,80.49,48986.0,80.3993,80.4392,80.3394,80.3494,48986.0
2022-12-23 13:40:00,80.48,80.51,80.38,80.49,73197.0,80.3394,80.3693,80.2396,80.3494,73197.0
2022-12-23 13:45:00,80.48,80.56,80.31,80.51,43063.0,80.3394,80.4193,80.1697,80.3693,43063.0
2022-12-23 13:50:00,80.51,80.51,80.42,80.44,38632.0,80.3693,80.3693,80.2795,80.2995,38632.0
2022-12-23 13:55:00,80.43,80.5,80.42,80.49,39767.0,80.2895,80.3594,80.2795,80.3494,39767.0
2022-12-23 14:00:00,80.48,80.51,80.4,80.47,48092.0,80.3394,80.3693,80.2595,80.3294,48092.0
2022-12-23 14:05:00,80.46,80.7,80.46,80.61,50460.0,80.3194,80.559,80.3194,80.4692,50460.0
2022-12-23 14:10:00,80.6,80.76,80.6,80.73,20856.0,80.4592,80.6189,80.4592,80.589,20856.0
2022-12-23 14:15:00,80.73,80.77,80.65,80.77,15247.0,80.589,80.6289,80.5091,80.6289,15247.0
2022-12-23 14:20:00,80.78,80.8,80.64,80.71,34541.0,80.6389,80.6588,80.4991,80.569,34541.0
2022-12-23 14:25:00,80.71,80.79,80.66,80.66,17447.0,80.569,80.6489,80.5191,80.5191,17447.0
2022-12-23 14:30:00,80.65,80.68,80.48,80.52,29542.0,80.5091,80.539,80.3394,80.3793,29542.0
2022-12-23 14:35:00,80.52,80.71,80.51,80.67,30928.0,80.3793,80.569,80.3693,80.5291,30928.0
2022-12-23 14:40:00,80.68,80.71,80.54,80.56,14854.0,80.539,80.569,80.3993,80.4193,14854.0
2022-12-23 14:45:00,80.56,80.62,80.53,80.53,68203.0,80.4193,80.4791,80.3893,80.3893,68203.0
2022-12-23 14:50:00,80.55,80.69,80.54,80.68,17335.0,80.4093,80.549,80.3993,80.539,17335.0
2022-12-23 14:55:00,80.67,80.76,80.65,80.73,19642.0,80.5291,80.6189,80.5091,80.589,19642.0
2022-12-23 15:00:00,80.74,80.86,80.58,80.59,30781.0,80.5989,80.7187,80.4392,80.4492,30781.0
2022-12-23 15:05:00,80.58,80.58,80.43,80.45,48613.0,80.4392,80.4392,80.2895,80.3094,48613.0
2022-12-23 15:10:00,80.45,80.5,80.36,80.43,62467.0,80.3094,80.3594,80.2196,80.2895,62467.0
2022-12-23 15:15:00,80.45,80.5,80.42,80.45,51971.0,80.3094,80.3594,80.2795,80.3094,51971.0
2022-12-23 15:20:00,80.45,80.5,80.4,80.44,52571.0,80.3094,80.3594,80.2595,80.2995,52571.0
2022-12-23 15:25:00,80.44,80.49,80.28,80.38,34250.0,80.2995,80.3494,80.1397,80.2396,34250.0
2022-12-23 15:30:00,80.38,80.49,80.34,80.42,52810.0,80.2396,80.3494,80.1996,80.2795,52810.0
2022-12-23 15:35:00,80.42,80.45,80.33,80.39,48862.0,80.2795,80.3094,80.1897,80.2496,48862.0
2022-12-23 15:40:00,80.39,80.55,80.39,80.55,162619.0,80.2496,80.4093,80.2496,80.4093,162619.0
2022-12-23 15:45:00,80.54,80.67,80.53,80.65,129572.0,80.3993,80.5291,80.3893,80.5091,129572.0
2022-12-23 15:50:00,80.64,80.75,80.47,80.73,220573.0,80.4991,80.6089,80.3294,80.589,220573.0
2022-12-23 15:55:00,80.74,80.92,80.72,80.89,361173.0,80.5989,80.7786,80.579,80.7487,361173.0
2022-12-27 09:30:00,80.64,80.98,80.59,80.66,417300.0,80.4991,80.8385,80.4492,80.5191,417300.0
2022-12-27 09:35:00,80.62,80.62,80.06,80.25,211157.0,80.4791,80.4791,79.9201,80.1098,211157.0
2022-12-27 09:40:00,80.24,80.35,79.86,80.02,123596.0,80.0998,80.2096,79.7205,79.8802,123596.0
2022-12-27 09:45:00,80.02,80.02,79.65,79.85,164167.0,79.8802,79.8802,79.5108,79.7105,164167.0
2022-12-27 09:50:00,79.86,79.9,79.67,79.71,119657.0,79.7205,79.7604,79.5308,79.5707,119657.0
2022-12-27 09:55:00,79.7,79.79,79.65,79.75,128938.0,79.5608,79.6506,79.5108,79.6107,128938.0
2022-12-27 10:00:00,79.75,79.89,79.6,79.89,140809.0,79.6107,79.7504,79.4609,79.7504,140809.0
2022-12-27 10:05:00,79.89,80.0,79.65,79.72,77228.0,79.7504,79.8602,79.5108,79.5807,77228.0
2022-12-27 10:10:00,79.72,79.74,79.45,79.69,143289.0,79.5807,79.6007,79.3112,79.5508,143289.0
2022-12-27 10:15:00,79.65,80.08,79.58,79.95,83270.0,79.5108,79.9401,79.441,79.8103,83270.0
2022-12-27 10:20:00,79.95,80.19,79.84,80.12,62620.0,79.8103,80.0499,79.7005,79.98,62620.0
2022-12-27 10:25:00,80.14,80.24,80.02,80.08,75299.0,80.0,80.0998,79.8802,79.9401,75299.0
2022-12-27 10:30:00,80.08,80.22,79.82,80.22,44011.0,79.9401,80.0798,79.6805,80.0798,44011.0
2022-12-27 10:35:00,80.21,80.33,80.17,80.3,48048.0,80.0699,80.1897,80.0299,80.1597,48048.0
2022-12-27 10:40:00,80.3,80.4,80.2,80.3,69809.0,80.1597,80.2595,80.0599,80.1597,69809.0
2022-12-27 10:45:00,80.31,80.44,80.18,80.28,96166.0,80.1697,80.2995,80.0399,80.1397,96166.0
2022-12-27 10:50:00,80.28,80.28,80.0,80.0,35761.0,80.1397,80.1397,79.8602,79.8602,35761.0
2022-12-27 10:55:00,80.01,80.01,79.66,79.73,61990.0,79.8702,79.8702,79.5208,79.5907,61990.0
2022-12-27 11:00:00,79.7,79.85,79.66,79.8,51125.0,79.5608,79.7105,79.5208,79.6606,51125.0
2022-12-27 11:05:00,79.83,79.83,79.62,79.79,54987.0,79.6905,79.6905,79.4809,79.6506,54987.0
2022-12-27 11:10:00,79.77,79.84,79.71,79.77,43488.0,79.6306,79.7005,79.5707,79.6306,43488.0
2022-12-27 11:15:00,79.78,79.81,79.68,79.75,32294.0,79.6406,79.6706,79.5408,79.6107,32294.0
2022-12-27 11:20:00,79.73,79.93,79.65,79.93,64721.0,79.5907,79.7904,79.5108,79.7904,64721.0
2022-12-27 11:25:00,79.92,79.93,79.78,79.91,45629.0,79.7804,79.7904,79.6406,79.7704,45629.0
2022-12-27 11:30:00,79.91,80.11,79.9,80.0,77190.0,79.7704,79.97,79.7604,79.8602,77190.0
2022-12-27 11:35:00,79.99,80.08,79.93,79.99,47530.0,79.8502,79.9401,79.7904,79.8502,47530.0
2022-12-27 11:40:00,79.99,80.04,79.9,80.0,65054.0,79.8502,79.9002,79.7604,79.8602,65054.0
2022-12-27 11:45:00,79.99,80.05,79.87,79.88,30956.0,79.8502,79.9101,79.7305,79.7404,30956.0
2022-12-27 11:50:00,79.89,79.93,79.69,79.7,27825.0,79.7504,79.7904,79.5508,79.5608,27825.0
2022-12-27 11:55:00,79.72,79.75,79.58,79.63,83416.0,79.5807,79.6107,79.441,79.4909,83416.0
2022-12-27 12:00:00,79.64,79.68,79.57,79.65,29222.0,79.5009,79.5408,79.431,79.5108,29222.0
2022-12-27 12:05:00,79.65,79.68,79.58,79.65,43734.0,79.5108,79.5408,79.441,79.5108,43734.0
2022-12-27 12:10:00,79.65,79.88,79.65,79.87,58260.0,79.5108,79.7404,79.5108,79.7305,58260.0
2022-12-27 12:15:00,79.86,79.89,79.6,79.64,76750.0,79.7205,79.7504,79.4609,79.5009,76750.0
2022-12-27 12:20:00,79.65,79.67,79.54,79.58,53000.0,79.5108,79.5308,79.401,79.441,53000.0
2022-12-27 12:25:00,79.57,79.61,79.45,79.49,28519.0,79.431,79.4709,79.3112,79.3511,28519.0
2022-12-27 12:30:00,79.48,79.63,79.46,79.59,45313.0,79.3411,79.4909,79.3212,79.4509,45313.0
2022-12-27 12:35:00,79.58,79.63,79.49,79.49,37566.0,79.441,79.4909,79.3511,79.3511,37566.0
2022-12-27 12:40:00,79.49,79.5,79.26,79.33,61238.0,79.3511,79.3611,79.1215,79.1914,61238.0
2022-12-27 12:45:00,79.33,79.36,79.26,79.27,34650.0,79.1914,79.2214,79.1215,79.1315,34650.0
2022-12-27 12:50:00,79.26,79.45,79.25,79.38,28207.0,79.1215,79.3112,79.1115,79.2413,28207.0
2022-12-27 12:55:00,79.36,79.5,79.31,79.45,36257.0,79.2214,79.3611,79.1714,79.3112,36257.0
2022-12-27 13:00:00,79.46,79.52,79.38,79.39,37834.0,79.3212,79.3811,79.2413,79.2513,37834.0
2022-12-27 13:05:00,79.41,79.5,79.38,79.47,40855.0,79.2713,79.3611,79.2413,79.3312,40855.0
2022-12-27 13:10:00,79.46,79.46,79.3,79.42,49817.0,79.3212,79.3212,79.1615,79.2812,49817.0
2022-12-27 13:15:00,79.42,79.44,79.27,79.28,35460.0,79.2812,79.3012,79.1315,79.1415,35460.0
2022-12-27 13:20:00,79.29,79.31,79.23,79.28,31854.0,79.1515,79.1714,79.0916,79.1415,31854.0
2022-12-27 13:25:00,79.27,79.3,79.14,79.16,60370.0,79.1315,79.1615,79.0017,79.0217,60370.0
2022-12-27 13:30:00,79.16,79.17,79.05,79.09,68181.0,79.0217,79.0317,78.9119,78.9518,68181.0
2022-12-27 13:35:00,79.1,79.14,79.06,79.07,35358.0,78.9618,79.0017,78.9219,78.9319,35358.0
2022-12-27 13:40:00,79.07,79.15,78.99,79.11,79624.0,78.9319,79.0117,78.852,78.9718,79624.0
2022-12-27 13:45:00,79.11,79.11,78.98,79.09,60572.0,78.9718,78.9718,78.842,78.9518,60572.0
2022-12-27 13:50:00,79.1,79.14,78.96,79.03,44297.0,78.9618,79.0017,78.822,78.8919,44297.0
2022-12-27 13:55:00,79.02,79.03,78.87,78.99,80041.0,78.8819,78.8919,78.7322,78.852,80041.0
2022-12-27 14:00:00,78.99,79.1,78.96,79.04,43870.0,78.852,78.9618,78.822,78.9019,43870.0
2022-12-27 14:05:00,79.05,79.05,78.93,78.97,68837.0,78.9119,78.9119,78.7921,78.832,68837.0
2022-12-27 14:10:00,78.98,79.05,78.92,78.98,54335.0,78.842,78.9119,78.7821,78.842,54335.0
2022-12-27 14:15:00,78.98,78.99,78.86,78.89,147145.0,78.842,78.852,78.7222,78.7522,147145.0
2022-12-27 14:20:00,78.89,78.9,78.79,78.88,39628.0,78.7522,78.7622,78.6523,78.7422,39628.0
2022-12-27 14:25:00,78.88,78.94,78.78,78.83,44885.0,78.7422,78.8021,78.6424,78.6923,44885.0
2022-12-27 14:30:00,78.83,78.92,78.82,78.91,45391.0,78.6923,78.7821,78.6823,78.7721,45391.0
2022-12-27 14:35:00,78.92,78.93,78.78,78.79,32864.0,78.7821,78.7921,78.6424,78.6523,32864.0
2022-12-27 14:40:00,78.78,78.81,78.68,78.69,62777.0,78.6424,78.6723,78.5425,78.5525,62777.0
2022-12-27 14:45:00,78.68,78.78,78.63,78.69,149902.0,78.5425,78.6424,78.4926,78.5525,149902.0
2022-12-27 14:50:00,78.69,78.8,78.64,78.79,68510.0,78.5525,78.6623,78.5026,78.6523,68510.0
2022-12-27 14:55:00,78.79,78.79,78.66,78.71,63067.0,78.6523,78.6523,78.5226,78.5725,63067.0
2022-12-27 15:00:00,78.72,78.79,78.55,78.59,88964.0,78.5825,78.6523,78.4128,78.4527,88964.0
2022-12-27 15:05:00,78.58,78.75,78.57,78.7,93334.0,78.4427,78.6124,78.4327,78.5625,93334.0
2022-12-27 15:10:00,78.69,78.7,78.56,78.61,75833.0,78.5525,78.5625,78.4227,78.4727,75833.0
2022-12-27 15:15:00,78.61,78.7,78.52,78.52,79230.0,78.4727,78.5625,78.3828,78.3828,79230.0
2022-12-27 15:20:00,78.52,78.56,78.49,78.53,107283.0,78.3828,78.4227,78.3529,78.3928,107283.0
2022-12-27 15:25:00,78.53,78.66,78.52,78.65,118625.0,78.3928,78.5226,78.3828,78.5126,118625.0
2022-12-27 15:30:00,78.66,78.75,78.53,78.56,137943.0,78.5226,78.6124,78.3928,78.4227,137943.0
2022-12-27 15:35:00,78.56,78.8,78.56,78.77,107235.0,78.4227,78.6623,78.4227,78.6324,107235.0
2022-12-27 15:40:00,78.78,78.78,78.55,78.56,199681.0,78.6424,78.6424,78.4128,78.4227,199681.0
2022-12-27 15:45:00,78.56,78.68,78.54,78.64,192109.0,78.4227,78.5425,78.4028,78.5026,192109.0
2022-12-27 15:50:00,78.63,78.66,78.46,78.62,176611.0,78.4926,78.5226,78.3229,78.4826,176611.0
2022-12-27 15:55:00,78.61,78.62,78.45,78.55,485972.0,78.4727,78.4826,78.3129,78.4128,485972.0
2022-12-28 09:30:00,78.61,79.66,78.28,79.58,402220.0,78.4727,79.5208,78.1432,79.441,402220.0
2022-12-28 09:35:00,79.58,79.86,79.4,79.45,305831.0,79.441,79.7205,79.2613,79.3112,305831.0
2022-12-28 09:40:00,79.46,79.53,78.94,79.01,191386.0,79.3212,79.3911,78.8021,78.872,191386.0
2022-12-28 09:45:00,79.01,79.23,78.93,79.21,125379.0,78.872,79.0916,78.7921,79.0716,125379.0
2022-12-28 09:50:00,79.22,79.24,78.98,79.16,198340.0,79.0816,79.1016,78.842,79.0217,198340.0
2022-12-28 09:55:00,79.15,79.41,79.14,79.34,209824.0,79.0117,79.2713,79.0017,79.2014,209824.0
2022-12-28 10:00:00,79.35,79.6,79.33,79.47,169677.0,79.2114,79.4609,79.1914,79.3312,169677.0
2022-12-28 10:05:00,79.47,79.59,79.23,79.25,94108.0,79.3312,79.4509,79.0916,79.1115,94108.0
2022-12-28 10:10:00,79.25,79.3,79.04,79.08,121068.0,79.1115,79.1615,78.9019,78.9418,121068.0
2022-12-28 10:15:00,79.08,79.32,79.08,79.3,101675.0,78.9418,79.1814,78.9418,79.1615,101675.0
2022-12-28 10:20:00,79.31,79.33,79.14,79.16,75660.0,79.1714,79.1914,79.0017,79.0217,75660.0
2022-12-28 10:25:00,79.15,79.15,78.89,78.93,66187.0,79.0117,79.0117,78.7522,78.7921,66187.0
2022-12-28 10:30:00,78.92,78.93,78.77,78.78,110242.0,78.7821,78.7921,78.6324,78.6424,110242.0
2022-12-28 10:35:00,78.79,78.83,78.51,78.6,133867.0,78.6523,78.6923,78.3728,78.4627,133867.0
2022-12-28 10:40:00,78.59,78.65,78.5,78.51,103245.0,78.4527,78.5126,78.3629,78.3728,103245.0
2022-12-28 10:45:00,78.5,78.68,78.46,78.59,63540.0,78.3629,78.5425,78.3229,78.4527,63540.0
2022-12-28 10:50:00,78.6,78.63,78.45,78.47,73816.0,78.4627,78.4926,78.3129,78.3329,73816.0
2022-12-28 10:55:00,78.46,78.5,78.15,78.15,67703.0,78.3229,78.3629,78.0135,78.0135,67703.0
2022-12-28 11:00:00,78.16,78.35,78.14,78.34,79020.0,78.0234,78.2131,78.0035,78.2031,79020.0
2022-12-28 11:05:00,78.34,78.42,78.31,78.34,60433.0,78.2031,78.283,78.1732,78.2031,60433.0
2022-12-28 11:10:00,78.37,78.47,78.19,78.24,52469.0,78.2331,78.3329,78.0534,78.1033,52469.0
2022-12-28 11:15:00,78.24,78.26,78.11,78.25,41941.0,78.1033,78.1233,77.9735,78.1133,41941.0
2022-12-28 11:20:00,78.26,78.37,78.23,78.36,72146.0,78.1233,78.2331,78.0933,78.2231,72146.0
2022-12-28 11:25:00,78.35,78.5,78.35,78.46,92088.0,78.2131,78.3629,78.2131,78.3229,92088.0
2022-12-28 11:30:00,78.46,78.51,78.31,78.31,56650.0,78.3229,78.3728,78.1732,78.1732,56650.0
2022-12-28 11:35:00,78.32,78.35,78.2,78.25,52840.0,78.1832,78.2131,78.0634,78.1133,52840.0
2022-12-28 11:40:00,78.26,78.35,78.21,78.32,51927.0,78.1233,78.2131,78.0734,78.1832,51927.0
2022-12-28 11:45:00,78.31,78.33,78.17,78.19,112900.0,78.1732,78.1931,78.0334,78.0534,112900.0
2022-12-28 11:50:00,78.18,78.3,78.12,78.25,61836.0,78.0434,78.1632,77.9835,78.1133,61836.0
2022-12-28 11:55:00,78.26,78.31,78.14,78.23,64706.0,78.1233,78.1732,78.0035,78.0933,64706.0
2022-12-28 12:00:00,78.23,78.34,78.17,78.21,80170.0,78.0933,78.2031,78.0334,78.0734,80170.0
2022-12-28 12:05:00,78.2,78.29,78.19,78.27,43753.0,78.0634,78.1532,78.0534,78.1333,43753.0
2022-12-28 12:10:00,78.27,78.29,78.13,78.2,60447.0,78.1333,78.1532,77.9935,78.0634,60447.0
2022-12-28 12:15:00,78.21,78.27,78.16,78.2,86449.0,78.0734,78.1333,78.0234,78.0634,86449.0
2022-12-28 12:20:00,78.2,78.28,78.12,78.18,67807.0,78.0634,78.1432,77.9835,78.0434,67807.0
2022-12-28 12:25:00,78.18,78.34,78.17,78.21,69845.0,78.0434,78.2031,78.0334,78.0734,69845.0
2022-12-28 12:30:00,78.22,78.43,78.18,78.41,105427.0,78.0833,78.293,78.0434,78.273,105427.0
2022-12-28 12:35:00,78.4,78.53,78.33,78.52,35025.0,78.263,78.3928,78.1931,78.3828,35025.0
2022-12-28 12:40:00,78.52,78.6,78.46,78.49,31986.0,78.3828,78.4627,78.3229,78.3529,31986.0
2022-12-28 12:45:00,78.48,78.61,78.48,78.59,52286.0,78.3429,78.4727,78.3429,78.4527,52286.0
2022-12-28 12:50:00,78.61,79.03,78.6,79.02,233429.0,78.4727,78.8919,78.4627,78.8819,233429.0
2022-12-28 12:55:00,79.03,79.35,78.96,79.26,303536.0,78.8919,79.2114,78.822,79.1215,303536.0
2022-12-28 13:00:00,79.26,79.77,79.23,79.59,453359.0,79.1215,79.6306,79.0916,79.4509,453359.0
2022-12-28 13:05:00,79.6,79.63,79.36,79.39,176291.0,79.4609,79.4909,79.2214,79.2513,176291.0
2022-12-28 13:10:00,79.38,79.47,79.22,79.24,66517.0,79.2413,79.3312,79.0816,79.1016,66517.0
2022-12-28 13:15:00,79.24,79.29,79.05,79.12,148455.0,79.1016,79.1515,78.9119,78.9818,148455.0
2022-12-28 13:20:00,79.12,79.2,78.86,78.87,110472.0,78.9818,79.0616,78.7222,78.7322,110472.0
2022-12-28 13:25:00,78.87,78.98,78.78,78.83,136601.0,78.7322,78.842,78.6424,78.6923,136601.0
2022-12-28 13:30:00,78.83,78.84,78.54,78.64,182718.0,78.6923,78.7023,78.4028,78.5026,182718.0
2022-12-28 13:35:00,78.64,78.72,78.53,78.61,117356.0,78.5026,78.5825,78.3928,78.4727,117356.0
2022-12-28 13:40:00,78.61,78.94,78.6,78.79,81217.0,78.4727,78.8021,78.4627,78.6523,81217.0
2022-12-28 13:45:00,78.79,78.95,78.75,78.94,55505.0,78.6523,78.8121,78.6124,78.8021,55505.0
2022-12-28 13:50:00,78.94,78.94,78.75,78.86,34843.0,78.8021,78.8021,78.6124,78.7222,34843.0
2022-12-28 13:55:00,78.83,78.85,78.7,78.8,62539.0,78.6923,78.7122,78.5625,78.6623,62539.0
2022-12-28 14:00:00,78.82,78.85,78.7,78.82,57477.0,78.6823,78.7122,78.5625,78.6823,57477.0
2022-12-28 14:05:00,78.82,78.84,78.56,78.63,110298.0,78.6823,78.7023,78.4227,78.4926,110298.0
2022-12-28 14:10:00,78.63,78.85,78.61,78.84,48455.0,78.4926,78.7122,78.4727,78.7023,48455.0
2022-12-28 14:15:00,78.83,78.98,78.72,78.98,48740.0,78.6923,78.842,78.5825,78.842,48740.0
2022-12-28 14:20:00,78.97,79.14,78.76,78.81,131556.0,78.832,79.0017,78.6224,78.6723,131556.0
2022-12-28 14:25:00,78.83,79.1,78.78,79.05,47799.0,78.6923,78.9618,78.6424,78.9119,47799.0
2022-12-28 14:30:00,79.04,79.18,78.87,78.89,41917.0,78.9019,79.0417,78.7322,78.7522,41917.0
2022-12-28 14:35:00,78.88,78.89,78.64,78.72,43231.0,78.7422,78.7522,78.5026,78.5825,43231.0
2022-12-28 14:40:00,78.75,78.93,78.75,78.81,116052.0,78.6124,78.7921,78.6124,78.6723,116052.0
2022-12-28 14:45:00,78.81,78.87,78.72,78.79,31808.0,78.6723,78.7322,78.5825,78.6523,31808.0
2022-12-28 14:50:00,78.76,78.81,78.66,78.73,63018.0,78.6224,78.6723,78.5226,78.5925,63018.0
2022-12-28 14:55:00,78.72,78.75,78.62,78.75,51521.0,78.5825,78.6124,78.4826,78.6124,51521.0
2022-12-28 15:00:00,78.75,78.77,78.5,78.54,30753.0,78.6124,78.6324,78.3629,78.4028,30753.0
2022-12-28 15:05:00,78.53,78.62,78.48,78.49,73020.0,78.3928,78.4826,78.3429,78.3529,73020.0
2022-12-28 15:10:00,78.51,78.53,78.42,78.51,56777.0,78.3728,78.3928,78.283,78.3728,56777.0
2022-12-28 15:15:00,78.51,78.71,78.49,78.6,45905.0,78.3728,78.5725,78.3529,78.4627,45905.0
2022-12-28 15:20:00,78.59,78.68,78.57,78.66,131083.0,78.4527,78.5425,78.4327,78.5226,131083.0
2022-12-28 15:25:00,78.66,78.78,78.65,78.67,79850.0,78.5226,78.6424,78.5126,78.5326,79850.0
2022-12-28 15:30:00,78.67,78.91,78.65,78.89,88343.0,78.5326,78.7721,78.5126,78.7522,88343.0
2022-12-28 15:35:00,78.89,78.99,78.83,78.92,71299.0,78.7522,78.852,78.6923,78.7821,71299.0
2022-12-28 15:40:00,78.94,78.94,78.82,78.86,109540.0,78.8021,78.8021,78.6823,78.7222,109540.0
2022-12-28 15:45:00,78.86,79.02,78.83,79.01,69707.0,78.7222,78.8819,78.6923,78.872,69707.0
2022-12-28 15:50:00,79.01,79.14,78.91,78.97,170187.0,78.872,79.0017,78.7721,78.832,170187.0
2022-12-28 15:55:00,78.97,78.97,78.81,78.83,282120.0,78.832,78.832,78.6723,78.6923,282120.0
2022-12-29 09:30:00,79.38,79.69,78.97,79.57,300589.0,79.2413,79.5508,78.832,79.431,300589.0
2022-12-29 09:35:00,79.55,80.34,79.41,80.28,319484.0,79.411,80.1996,79.2713,80.1397,319484.0
2022-12-29 09:40:00,80.29,80.76,80.24,80.64,315884.0,80.1497,80.6189,80.0998,80.4991,315884.0
2022-12-29 09:45:00,80.63,81.21,80.62,81.18,276632.0,80.4891,81.0681,80.4791,81.0382,276632.0
2022-12-29 09:50:00,81.22,81.25,80.96,81.01,236600.0,81.0781,81.108,80.8186,80.8685,236600.0
2022-12-29 09:55:00,81.02,81.11,80.9,81.0,97470.0,80.8784,80.9683,80.7587,80.8585,97470.0
2022-12-29 10:00:00,81.02,81.18,80.99,81.11,87883.0,80.8784,81.0382,80.8485,80.9683,87883.0
2022-12-29 10:05:00,81.08,81.14,80.93,81.01,73758.0,80.9383,80.9982,80.7886,80.8685,73758.0
2022-12-29 10:10:00,81.02,81.34,80.98,81.33,56890.0,80.8784,81.1979,80.8385,81.1879,56890.0
2022-12-29 10:15:00,81.33,81.5,81.32,81.49,83629.0,81.1879,81.3576,81.1779,81.3476,83629.0
2022-12-29 10:20:00,81.5,81.54,81.28,81.3,69463.0,81.3576,81.3975,81.138,81.158,69463.0
2022-12-29 10:25:00,81.29,81.3,81.03,81.08,89220.0,81.148,81.158,80.8884,80.9383,89220.0
2022-12-29 10:30:00,81.09,81.6,81.08,81.58,244859.0,80.9483,81.4574,80.9383,81.4375,244859.0
2022-12-29 10:35:00,81.58,81.93,81.58,81.91,324305.0,81.4375,81.7869,81.4375,81.7669,324305.0
2022-12-29 10:40:00,81.91,82.41,81.88,82.29,233072.0,81.7669,82.266,81.7369,82.1462,233072.0
2022-12-29 10:45:00,82.28,82.41,82.21,82.38,309163.0,82.1362,82.266,82.0664,82.2361,309163.0
2022-12-29 10:50:00,82.38,82.52,82.16,82.17,207890.0,82.2361,82.3758,82.0165,82.0264,207890.0
2022-12-29 10:55:00,82.17,82.52,82.02,82.45,246919.0,82.0264,82.3758,81.8767,82.306,246919.0
2022-12-29 11:00:00,82.45,82.53,82.29,82.35,118299.0,82.306,82.3858,82.1462,82.2061,118299.0
2022-12-29 11:05:00,82.35,82.54,82.3,82.54,145822.0,82.2061,82.3958,82.1562,82.3958,145822.0
2022-12-29 11:10:00,82.54,82.74,82.53,82.74,222043.0,82.3958,82.5954,82.3858,82.5954,222043.0
2022-12-29 11:15:00,82.73,82.98,82.69,82.79,239384.0,82.5855,82.835,82.5455,82.6454,239384.0
2022-12-29 11:20:00,82.8,82.8,82.5,82.61,270159.0,82.6553,82.6553,82.3559,82.4657,270159.0
2022-12-29 11:25:00,82.62,82.85,82.61,82.79,137403.0,82.4757,82.7053,82.4657,82.6454,137403.0
2022-12-29 11:30:00,82.78,83.16,82.78,83.14,215769.0,82.6354,83.0147,82.6354,82.9947,215769.0
2022-12-29 11:35:00,83.14,83.21,82.94,83.14,250236.0,82.9947,83.0646,82.7951,82.9947,250236.0
2022-12-29 11:40:00,83.14,83.19,83.01,83.02,85968.0,82.9947,83.0447,82.865,82.875,85968.0
2022-12-29 11:45:00,83.03,83.05,82.72,82.84,161109.0,82.8849,82.9049,82.5755,82.6953,161109.0
2022-12-29 11:50:00,82.84,82.96,82.81,82.89,173649.0,82.6953,82.8151,82.6653,82.7452,173649.0
2022-12-29 11:55:00,82.89,83.13,82.83,83.08,132373.0,82.7452,82.9848,82.6853,82.9349,132373.0
2022-12-29 12:00:00,83.08,83.21,82.92,83.06,132073.0,82.9349,83.0646,82.7751,82.9149,132073.0
2022-12-29 12:05:00,83.05,83.09,82.86,82.87,91604.0,82.9049,82.9448,82.7152,82.7252,91604.0
2022-12-29 12:10:00,82.87,83.0,82.7,82.72,125732.0,82.7252,82.855,82.5555,82.5755,125732.0
2022-12-29 12:15:00,82.71,82.91,82.61,82.88,148868.0,82.5655,82.7651,82.4657,82.7352,148868.0
2022-12-29 12:20:00,82.88,83.01,82.8,82.91,152082.0,82.7352,82.865,82.6553,82.7651,152082.0
2022-12-29 12:25:00,82.92,82.93,82.61,82.63,238435.0,82.7751,82.7851,82.4657,82.4856,238435.0
2022-12-29 12:30:00,82.63,82.77,82.53,82.66,128491.0,82.4856,82.6254,82.3858,82.5156,128491.0
2022-12-29 12:35:00,82.66,82.77,82.56,82.58,99467.0,82.5156,82.6254,82.4158,82.4357,99467.0
2022-12-29 12:40:00,82.58,82.75,82.55,82.58,86112.0,82.4357,82.6054,82.4058,82.4357,86112.0
2022-12-29 12:45:00,82.57,82.83,82.53,82.83,132144.0,82.4257,82.6853,82.3858,82.6853,132144.0
2022-12-29 12:50:00,82.83,82.96,82.81,82.94,115449.0,82.6853,82.8151,82.6653,82.7951,115449.0
2022-12-29 12:55:00,82.94,82.94,82.74,82.8,115106.0,82.7951,82.7951,82.5954,82.6553,115106.0
2022-12-29 13:00:00,82.79,82.85,82.59,82.59,79627.0,82.6454,82.7053,82.4457,82.4457,79627.0
2022-12-29 13:05:00,82.6,82.71,82.58,82.68,102680.0,82.4557,82.5655,82.4357,82.5355,102680.0
2022-12-29 13:10:00,82.68,82.8,82.67,82.69,47753.0,82.5355,82.6553,82.5256,82.5455,47753.0
2022-12-29 13:15:00,82.69,82.78,82.64,82.73,57812.0,82.5455,82.6354,82.4956,82.5855,57812.0
2022-12-29 13:20:00,82.72,82.74,82.6,82.61,48152.0,82.5755,82.5954,82.4557,82.4657,48152.0
2022-12-29 13:25:00,82.59,82.69,82.53,82.64,95298.0,82.4457,82.5455,82.3858,82.4956,95298.0
2022-12-29 13:30:00,82.64,82.71,82.58,82.66,56940.0,82.4956,82.5655,82.4357,82.5156,56940.0
2022-12-29 13:35:00,82.66,82.74,82.58,82.73,50209.0,82.5156,82.5954,82.4357,82.5855,50209.0
2022-12-29 13:40:00,82.74,82.78,82.69,82.71,31673.0,82.5954,82.6354,82.5455,82.5655,31673.0
2022-12-29 13:45:00,82.72,82.76,82.56,82.61,58277.0,82.5755,82.6154,82.4158,82.4657,58277.0
2022-12-29 13:50:00,82.6,82.62,82.51,82.57,78197.0,82.4557,82.4757,82.3658,82.4257,78197.0
2022-12-29 13:55:00,82.55,82.66,82.48,82.64,62762.0,82.4058,82.5156,82.3359,82.4956,62762.0
2022-12-29 14:00:00,82.65,82.83,82.65,82.81,66518.0,82.5056,82.6853,82.5056,82.6653,66518.0
2022-12-29 14:05:00,82.81,82.83,82.62,82.66,32733.0,82.6653,82.6853,82.4757,82.5156,32733.0
2022-12-29 14:10:00,82.67,82.7,82.47,82.49,32235.0,82.5256,82.5555,82.3259,82.3459,32235.0
2022-12-29 14:15:00,82.48,82.5,82.42,82.49,44780.0,82.3359,82.3559,82.276,82.3459,44780.0
2022-12-29 14:20:00,82.48,82.49,82.33,82.46,77859.0,82.3359,82.3459,82.1862,82.3159,77859.0
2022-12-29 14:25:00,82.44,82.48,82.38,82.4,56887.0,82.296,82.3359,82.2361,82.256,56887.0
2022-12-29 14:30:00,82.41,82.5,82.41,82.44,56045.0,82.266,82.3559,82.266,82.296,56045.0
2022-12-29 14:35:00,82.45,82.47,82.36,82.42,50709.0,82.306,82.3259,82.2161,82.276,50709.0
2022-12-29 14:40:00,82.41,82.56,82.38,82.53,93280.0,82.266,82.4158,82.2361,82.3858,93280.0
2022-12-29 14:45:00,82.53,82.53,82.34,82.35,78176.0,82.3858,82.3858,82.1961,82.2061,78176.0
2022-12-29 14:50:00,82.36,82.37,82.21,82.33,69670.0,82.2161,82.2261,82.0664,82.1862,69670.0
2022-12-29 14:55:00,82.33,82.33,82.18,82.22,57269.0,82.1862,82.1862,82.0364,82.0764,57269.0
2022-12-29 15:00:00,82.22,82.54,82.18,82.53,80920.0,82.0764,82.3958,82.0364,82.3858,80920.0
2022-12-29 15:05:00,82.53,82.76,82.5,82.76,51240.0,82.3858,82.6154,82.3559,82.6154,51240.0
2022-12-29 15:10:00,82.75,82.84,82.61,82.82,89458.0,82.6054,82.6953,82.4657,82.6753,89458.0
2022-12-29 15:15:00,82.81,82.85,82.7,82.81,61459.0,82.6653,82.7053,82.5555,82.6653,61459.0
2022-12-29 15:20:00,82.82,82.87,82.66,82.7,80682.0,82.6753,82.7252,82.5156,82.5555,80682.0
2022-12-29 15:25:00,82.7,82.72,82.43,82.47,98240.0,82.5555,82.5755,82.286,82.3259,98240.0
2022-12-29 15:30:00,82.47,82.49,82.35,82.48,152680.0,82.3259,82.3459,82.2061,82.3359,152680.0
2022-12-29 15:35:00,82.47,82.49,82.32,82.37,95909.0,82.3259,82.3459,82.1762,82.2261,95909.0
2022-12-29 15:40:00,82.37,82.46,82.26,82.42,148794.0,82.2261,82.3159,82.1163,82.276,148794.0
2022-12-29 15:45:00,82.42,82.5,82.29,82.39,179331.0,82.276,82.3559,82.1462,82.2461,179331.0
2022-12-29 15:50:00,82.4,82.5,82.27,82.44,247815.0,82.256,82.3559,82.1263,82.296,247815.0
2022-12-29 15:55:00,82.43,82.43,82.23,82.23,399766.0,82.286,82.286,82.0863,82.0863,399766.0
2022-12-30 09:30:00,81.65,82.38,81.45,82.22,195320.0,81.5073,82.2361,81.3077,82.0764,195320.0
2022-12-30 09:35:00,82.2,82.36,82.09,82.12,104496.0,82.0564,82.2161,81.9466,81.9765,104496.0
2022-12-30 09:40:00,82.12,82.14,81.9,82.02,102781.0,81.9765,81.9965,81.7569,81.8767,102781.0
2022-12-30 09:45:00,82.01,82.03,80.88,81.01,154269.0,81.8667,81.8867,80.7387,80.8685,154269.0
2022-12-30 09:50:00,81.01,81.47,81.0,81.39,166666.0,80.8685,81.3277,80.8585,81.2478,166666.0
2022-12-30 09:55:00,81.4,81.78,81.38,81.77,138507.0,81.2578,81.6371,81.2378,81.6271,138507.0
2022-12-30 10:00:00,81.77,81.82,81.38,81.45,211580.0,81.6271,81.6771,81.2378,81.3077,211580.0
2022-12-30 10:05:00,81.44,81.46,81.18,81.28,155113.0,81.2977,81.3177,81.0382,81.138,155113.0
2022-12-30 10:10:00,81.29,81.4,81.23,81.25,161241.0,81.148,81.2578,81.0881,81.108,161241.0
2022-12-30 10:15:00,81.25,81.61,81.21,81.59,106103.0,81.108,81.4674,81.0681,81.4475,106103.0
2022-12-30 10:20:00,81.59,81.7,81.42,81.52,41545.0,81.4475,81.5573,81.2778,81.3776,41545.0
2022-12-30 10:25:00,81.49,81.52,81.26,81.43,61192.0,81.3476,81.3776,81.118,81.2877,61192.0
2022-12-30 10:30:00,81.42,81.42,81.09,81.12,44757.0,81.2778,81.2778,80.9483,80.9783,44757.0
2022-12-30 10:35:00,81.11,81.27,81.08,81.2,72335.0,80.9683,81.128,80.9383,81.0581,72335.0
2022-12-30 10:40:00,81.2,81.35,81.08,81.23,129271.0,81.0581,81.2079,80.9383,81.0881,129271.0
2022-12-30 10:45:00,81.22,81.55,81.22,81.5,85509.0,81.0781,81.4075,81.0781,81.3576,85509.0
2022-12-30 10:50:00,81.5,81.51,81.29,81.42,50648.0,81.3576,81.3676,81.148,81.2778,50648.0
2022-12-30 10:55:00,81.41,81.57,81.41,81.48,34694.0,81.2678,81.4275,81.2678,81.3376,34694.0
2022-12-30 11:00:00,81.47,81.6,81.41,81.6,41461.0,81.3277,81.4574,81.2678,81.4574,41461.0
2022-12-30 11:05:00,81.6,81.91,81.58,81.78,83280.0,81.4574,81.7669,81.4375,81.6371,83280.0
2022-12-30 11:10:00,81.77,81.88,81.57,81.59,81377.0,81.6271,81.7369,81.4275,81.4475,81377.0
2022-12-30 11:15:00,81.59,81.66,81.42,81.55,44559.0,81.4475,81.5173,81.2778,81.4075,44559.0
2022-12-30 11:20:00,81.56,81.76,81.45,81.7,37745.0,81.4175,81.6172,81.3077,81.5573,37745.0
2022-12-30 11:25:00,81.7,81.76,81.6,81.73,26133.0,81.5573,81.6172,81.4574,81.5872,26133.0
2022-12-30 11:30:00,81.73,82.04,81.68,81.99,53225.0,81.5872,81.8967,81.5373,81.8468,53225.0
2022-12-30 11:35:00,81.99,82.0,81.85,81.89,36354.0,81.8468,81.8567,81.707,81.7469,36354.0
2022-12-30 11:40:00,81.87,81.88,81.59,81.61,30947.0,81.727,81.7369,81.4475,81.4674,30947.0
2022-12-30 11:45:00,81.62,81.67,81.57,81.62,53876.0,81.4774,81.5273,81.4275,81.4774,53876.0
2022-12-30 11:50:00,81.63,81.64,81.51,81.51,20930.0,81.4874,81.4974,81.3676,81.3676,20930.0
2022-12-30 11:55:00,81.53,81.58,81.38,81.58,41988.0,81.3876,81.4375,81.2378,81.4375,41988.0
2022-12-30 12:00:00,81.58,81.67,81.37,81.37,28725.0,81.4375,81.5273,81.2278,81.2278,28725.0
2022-12-30 12:05:00,81.36,81.38,81.28,81.34,47479.0,81.2179,81.2378,81.138,81.1979,47479.0
2022-12-30 12:10:00,81.34,81.39,81.16,81.28,67873.0,81.1979,81.2478,81.0182,81.138,67873.0
2022-12-30 12:15:00,81.29,81.46,81.25,81.32,59841.0,81.148,81.3177,81.108,81.1779,59841.0
2022-12-30 12:20:00,81.3,81.35,81.17,81.21,48810.0,81.158,81.2079,81.0282,81.0681,48810.0
2022-12-30 12:25:00,81.19,81.22,80.98,81.1,47685.0,81.0482,81.0781,80.8385,80.9583,47685.0
2022-12-30 12:30:00,81.1,81.3,81.1,81.29,80297.0,80.9583,81.158,80.9583,81.148,80297.0
2022-12-30 12:35:00,81.29,81.38,81.2,81.23,30237.0,81.148,81.2378,81.0581,81.0881,30237.0
2022-12-30 12:40:00,81.23,81.23,81.07,81.19,37318.0,81.0881,81.0881,80.9284,81.0482,37318.0
2022-12-30 12:45:00,81.19,81.21,81.09,81.2,35322.0,81.0482,81.0681,80.9483,81.0581,35322.0
2022-12-30 12:50:00,81.21,81.31,81.09,81.1,51818.0,81.0681,81.1679,80.9483,80.9583,51818.0
2022-12-30 12:55:00,81.09,81.26,81.08,81.25,47967.0,80.9483,81.118,80.9383,81.108,47967.0
2022-12-30 13:00:00,81.25,81.29,81.11,81.23,34145.0,81.108,81.148,80.9683,81.0881,34145.0
2022-12-30 13:05:00,81.22,81.26,81.09,81.26,86474.0,81.0781,81.118,80.9483,81.118,86474.0
2022-12-30 13:10:00,81.26,81.33,81.19,81.29,49743.0,81.118,81.1879,81.0482,81.148,49743.0
2022-12-30 13:15:00,81.3,81.31,81.17,81.23,46097.0,81.158,81.1679,81.0282,81.0881,46097.0
2022-12-30 13:20:00,81.22,81.22,80.98,81.04,40250.0,81.0781,81.0781,80.8385,80.8984,40250.0
2022-12-30 13:25:00,81.03,81.1,80.9,81.06,40136.0,80.8884,80.9583,80.7587,80.9184,40136.0
2022-12-30 13:30:00,81.06,81.31,81.03,81.27,36493.0,80.9184,81.1679,80.8884,81.128,36493.0
2022-12-30 13:35:00,81.27,81.37,81.25,81.31,33510.0,81.128,81.2278,81.108,81.1679,33510.0
2022-12-30 13:40:00,81.31,81.35,81.27,81.29,26024.0,81.1679,81.2079,81.128,81.148,26024.0
2022-12-30 13:45:00,81.3,81.36,81.26,81.33,35762.0,81.158,81.2179,81.118,81.1879,35762.0
2022-12-30 13:50:00,81.32,81.5,81.27,81.49,41525.0,81.1779,81.3576,81.128,81.3476,41525.0
2022-12-30 13:55:00,81.49,81.5,81.37,81.37,44088.0,81.3476,81.3576,81.2278,81.2278,44088.0
2022-12-30 14:00:00,81.38,81.46,81.31,81.35,45093.0,81.2378,81.3177,81.1679,81.2079,45093.0
2022-12-30 14:05:00,81.34,81.35,81.15,81.23,70498.0,81.1979,81.2079,81.0082,81.0881,70498.0
2022-12-30 14:10:00,81.23,81.29,81.15,81.19,54971.0,81.0881,81.148,81.0082,81.0482,54971.0
2022-12-30 14:15:00,81.18,81.21,81.11,81.2,54982.0,81.0382,81.0681,80.9683,81.0581,54982.0
2022-12-30 14:20:00,81.2,81.29,81.12,81.17,51307.0,81.0581,81.148,80.9783,81.0282,51307.0
2022-12-30 14:25:00,81.15,81.39,81.15,81.32,38318.0,81.0082,81.2478,81.0082,81.1779,38318.0
2022-12-30 14:30:00,81.34,81.49,81.33,81.46,52096.0,81.1979,81.3476,81.1879,81.3177,52096.0
2022-12-30 14:35:00,81.47,81.66,81.44,81.62,120463.0,81.3277,81.5173,81.2977,81.4774,120463.0
2022-12-30 14:40:00,81.62,81.65,81.5,81.6,70545.0,81.4774,81.5073,81.3576,81.4574,70545.0
2022-12-30 14:45:00,81.61,81.65,81.43,81.48,93337.0,81.4674,81.5073,81.2877,81.3376,93337.0
2022-12-30 14:50:00,81.47,81.61,81.47,81.6,76696.0,81.3277,81.4674,81.3277,81.4574,76696.0
2022-12-30 14:55:00,81.61,81.61,81.41,81.5,97705.0,81.4674,81.4674,81.2678,81.3576,97705.0
2022-12-30 15:00:00,81.51,81.8,81.48,81.73,163608.0,81.3676,81.6571,81.3376,81.5872,163608.0
2022-12-30 15:05:00,81.74,81.82,81.58,81.8,194344.0,81.5972,81.6771,81.4375,81.6571,194344.0
2022-12-30 15:10:00,81.8,82.09,81.78,82.06,167222.0,81.6571,81.9466,81.6371,81.9166,167222.0
2022-12-30 15:15:00,82.06,82.24,82.05,82.13,209217.0,81.9166,82.0963,81.9067,81.9865,209217.0
2022-12-30 15:20:00,82.14,82.26,82.07,82.15,153741.0,81.9965,82.1163,81.9266,82.0065,153741.0
2022-12-30 15:25:00,82.16,82.34,82.06,82.28,167019.0,82.0165,82.1961,81.9166,82.1362,167019.0
2022-12-30 15:30:00,82.29,82.47,82.26,82.45,212471.0,82.1462,82.3259,82.1163,82.306,212471.0
2022-12-30 15:35:00,82.45,82.46,82.22,82.35,265112.0,82.306,82.3159,82.0764,82.2061,265112.0
2022-12-30 15:40:00,82.35,82.5,82.31,82.46,289097.0,82.2061,82.3559,82.1662,82.3159,289097.0
2022-12-30 15:45:00,82.47,82.71,82.44,82.7,349303.0,82.3259,82.5655,82.296,82.5555,349303.0
2022-12-30 15:50:00,82.7,83.0,82.68,82.99,441215.0,82.5555,82.855,82.5355,82.845,441215.0
2022-12-30 15:55:00,82.99,83.13,82.92,83.06,1266989.0,82.845,82.9848,82.7751,82.9149,1266989.0
2023-01-03 09:30:00,83.83,84.08,83.14,83.73,550336.0,83.6835,83.9331,82.9947,83.5837,550336.0
2023-01-03 09:35:00,83.7,84.09,83.17,83.43,293952.0,83.5538,83.9431,83.0247,83.2842,293952.0
2023-01-03 09:40:00,83.45,83.99,83.45,83.89,250278.0,83.3042,83.8433,83.3042,83.7434,250278.0
2023-01-03 09:45:00,83.89,83.98,83.01,83.09,205097.0,83.7434,83.8333,82.865,82.9448,205097.0
2023-01-03 09:50:00,83.09,83.39,82.99,83.16,155605.0,82.9448,83.2443,82.845,83.0147,155605.0
2023-01-03 09:55:00,83.14,83.3,82.99,83.03,169788.0,82.9947,83.1545,82.845,82.8849,169788.0
2023-01-03 10:00:00,83.04,83.4,83.02,83.21,96695.0,82.8949,83.2543,82.875,83.0646,96695.0
2023-01-03 10:05:00,83.21,83.3,82.9,82.99,92052.0,83.0646,83.1545,82.7552,82.845,92052.0
2023-01-03 10:10:00,82.97,83.07,82.71,82.73,108256.0,82.825,82.9249,82.5655,82.5855,108256.0
2023-01-03 10:15:00,82.71,83.0,82.58,82.68,90661.0,82.5655,82.855,82.4357,82.5355,90661.0
2023-01-03 10:20:00,82.7,83.01,82.65,82.74,57658.0,82.5555,82.865,82.5056,82.5954,57658.0
2023-01-03 10:25:00,82.74,82.81,82.59,82.65,152951.0,82.5954,82.6653,82.4457,82.5056,152951.0
2023-01-03 10:30:00,82.65,82.65,82.22,82.45,226375.0,82.5056,82.5056,82.0764,82.306,226375.0
2023-01-03 10:35:00,82.45,82.55,82.38,82.52,140722.0,82.306,82.4058,82.2361,82.3758,140722.0
2023-01-03 10:40:00,82.54,82.66,82.45,82.45,45847.0,82.3958,82.5156,82.306,82.306,45847.0
2023-01-03 10:45:00,82.45,82.85,82.44,82.73,76228.0,82.306,82.7053,82.296,82.5855,76228.0
2023-01-03 10:50:00,82.72,82.81,82.62,82.66,35804.0,82.5755,82.6653,82.4757,82.5156,35804.0
2023-01-03 10:55:00,82.68,82.98,82.65,82.94,59494.0,82.5355,82.835,82.5056,82.7951,59494.0
2023-01-03 11:00:00,82.94,83.05,82.64,82.64,66336.0,82.7951,82.9049,82.4956,82.4956,66336.0
2023-01-03 11:05:00,82.65,82.7,82.55,82.58,56117.0,82.5056,82.5555,82.4058,82.4357,56117.0
2023-01-03 11:10:00,82.59,82.7,82.38,82.45,77876.0,82.4457,82.5555,82.2361,82.306,77876.0
2023-01-03 11:15:00,82.45,82.65,82.38,82.54,73339.0,82.306,82.5056,82.2361,82.3958,73339.0
2023-01-03 11:20:00,82.54,82.65,82.36,82.62,79321.0,82.3958,82.5056,82.2161,82.4757,79321.0
2023-01-03 11:25:00,82.62,82.67,82.39,82.58,58934.0,82.4757,82.5256,82.2461,82.4357,58934.0
2023-01-03 11:30:00,82.58,82.59,82.28,82.31,50452.0,82.4357,82.4457,82.1362,82.1662,50452.0
2023-01-03 11:35:00,82.34,82.36,82.12,82.15,40420.0,82.1961,82.2161,81.9765,82.0065,40420.0
2023-01-03 11:40:00,82.14,82.15,81.87,81.9,47287.0,81.9965,82.0065,81.727,81.7569,47287.0
2023-01-03 11:45:00,81.88,81.95,81.67,81.76,81792.0,81.7369,81.8068,81.5273,81.6172,81792.0
2023-01-03 11:50:00,81.76,81.79,81.52,81.67,80685.0,81.6172,81.6471,81.3776,81.5273,80685.0
2023-01-03 11:55:00,81.67,81.83,81.64,81.74,44491.0,81.5273,81.687,81.4974,81.5972,44491.0
2023-01-03 12:00:00,81.75,81.92,81.74,81.8,35872.0,81.6072,81.7769,81.5972,81.6571,35872.0
2023-01-03 12:05:00,81.77,82.07,81.74,81.99,59623.0,81.6271,81.9266,81.5972,81.8468,59623.0
2023-01-03 12:10:00,81.98,82.0,81.87,81.92,29799.0,81.8368,81.8567,81.727,81.7769,29799.0
2023-01-03 12:15:00,81.92,81.99,81.84,81.95,19886.0,81.7769,81.8468,81.697,81.8068,19886.0
2023-01-03 12:20:00,81.93,82.06,81.71,81.77,45151.0,81.7869,81.9166,81.5672,81.6271,45151.0
2023-01-03 12:25:00,81.8,81.95,81.79,81.94,25988.0,81.6571,81.8068,81.6471,81.7968,25988.0
2023-01-03 12:30:00,81.96,82.34,81.94,82.3,65432.0,81.8168,82.1961,81.7968,82.1562,65432.0
2023-01-03 12:35:00,82.3,82.38,82.19,82.26,29688.0,82.1562,82.2361,82.0464,82.1163,29688.0
2023-01-03 12:40:00,82.25,82.28,81.94,82.0,69448.0,82.1063,82.1362,81.7968,81.8567,69448.0
2023-01-03 12:45:00,82.0,82.01,81.66,81.68,54807.0,81.8567,81.8667,81.5173,81.5373,54807.0
2023-01-03 12:50:00,81.68,81.81,81.67,81.77,23560.0,81.5373,81.6671,81.5273,81.6271,23560.0
2023-01-03 12:55:00,81.79,81.96,81.74,81.89,66330.0,81.6471,81.8168,81.5972,81.7469,66330.0
2023-01-03 13:00:00,81.91,81.94,81.75,81.86,35982.0,81.7669,81.7968,81.6072,81.717,35982.0
2023-01-03 13:05:00,81.87,81.87,81.71,81.71,27479.0,81.727,81.727,81.5672,81.5672,27479.0
2023-01-03 13:10:00,81.71,81.86,81.55,81.59,39846.0,81.5672,81.717,81.4075,81.4475,39846.0
2023-01-03 13:15:00,81.58,81.59,81.36,81.39,70374.0,81.4375,81.4475,81.2179,81.2478,70374.0
2023-01-03 13:20:00,81.41,81.62,81.37,81.55,53956.0,81.2678,81.4774,81.2278,81.4075,53956.0
2023-01-03 13:25:00,81.56,81.95,81.55,81.89,79962.0,81.4175,81.8068,81.4075,81.7469,79962.0
2023-01-03 13:30:00,81.9,81.91,81.63,81.65,42868.0,81.7569,81.7669,81.4874,81.5073,42868.0
2023-01-03 13:35:00,81.66,81.77,81.42,81.47,30336.0,81.5173,81.6271,81.2778,81.3277,30336.0
2023-01-03 13:40:00,81.46,81.64,81.46,81.5,47532.0,81.3177,81.4974,81.3177,81.3576,47532.0
2023-01-03 13:45:00,81.48,81.48,81.29,81.31,27165.0,81.3376,81.3376,81.148,81.1679,27165.0
2023-01-03 13:50:00,81.3,81.46,81.27,81.41,51168.0,81.158,81.3177,81.128,81.2678,51168.0
2023-01-03 13:55:00,81.41,81.52,81.36,81.42,28443.0,81.2678,81.3776,81.2179,81.2778,28443.0
2023-01-03 14:00:00,81.43,81.53,81.22,81.29,34220.0,81.2877,81.3876,81.0781,81.148,34220.0
2023-01-03 14:05:00,81.28,81.37,81.17,81.28,45010.0,81.138,81.2278,81.0282,81.138,45010.0
2023-01-03 14:10:00,81.28,81.3,81.09,81.27,89250.0,81.138,81.158,80.9483,81.128,89250.0
2023-01-03 14:15:00,81.27,81.35,81.14,81.18,74474.0,81.128,81.2079,80.9982,81.0382,74474.0
2023-01-03 14:20:00,81.18,81.19,81.05,81.08,48696.0,81.0382,81.0482,80.9084,80.9383,48696.0
2023-01-03 14:25:00,81.09,81.27,81.06,81.24,43215.0,80.9483,81.128,80.9184,81.0981,43215.0
2023-01-03 14:30:00,81.24,81.26,81.01,81.11,43446.0,81.0981,81.118,80.8685,80.9683,43446.0
2023-01-03 14:35:00,81.12,81.23,81.12,81.19,36900.0,80.9783,81.0881,80.9783,81.0482,36900.0
2023-01-03 14:40:00,81.2,81.35,81.09,81.34,106744.0,81.0581,81.2079,80.9483,81.1979,106744.0
2023-01-03 14:45:00,81.33,81.67,81.31,81.61,103838.0,81.1879,81.5273,81.1679,81.4674,103838.0
2023-01-03 14:50:00,81.61,81.62,81.39,81.54,68534.0,81.4674,81.4774,81.2478,81.3975,68534.0
2023-01-03 14:55:00,81.54,81.61,81.42,81.52,68152.0,81.3975,81.4674,81.2778,81.3776,68152.0
2023-01-03 15:00:00,81.53,81.67,81.43,81.45,122833.0,81.3876,81.5273,81.2877,81.3077,122833.0
2023-01-03 15:05:00,81.45,81.52,81.32,81.37,74487.0,81.3077,81.3776,81.1779,81.2278,74487.0
2023-01-03 15:10:00,81.37,81.51,81.34,81.5,91044.0,81.2278,81.3676,81.1979,81.3576,91044.0
2023-01-03 15:15:00,81.51,81.64,81.45,81.45,107614.0,81.3676,81.4974,81.3077,81.3077,107614.0
2023-01-03 15:20:00,81.44,81.44,81.09,81.11,68221.0,81.2977,81.2977,80.9483,80.9683,68221.0
2023-01-03 15:25:00,81.11,81.35,81.09,81.32,139472.0,80.9683,81.2079,80.9483,81.1779,139472.0
2023-01-03 15:30:00,81.33,81.47,81.32,81.41,99531.0,81.1879,81.3277,81.1779,81.2678,99531.0
2023-01-03 15:35:00,81.41,81.55,81.33,81.36,87423.0,81.2678,81.4075,81.1879,81.2179,87423.0
2023-01-03 15:40:00,81.34,81.42,81.29,81.36,159671.0,81.1979,81.2778,81.148,81.2179,159671.0
2023-01-03 15:45:00,81.37,81.53,81.31,81.5,128265.0,81.2278,81.3876,81.1679,81.3576,128265.0
2023-01-03 15:50:00,81.5,81.75,81.41,81.7,194047.0,81.3576,81.6072,81.2678,81.5573,194047.0
2023-01-03 15:55:00,81.7,81.72,81.53,81.53,400550.0,81.5573,81.5772,81.3876,81.3876,400550.0
2023-01-04 09:30:00,82.18,82.4,81.84,81.97,230102.0,82.0364,82.256,81.697,81.8268,230102.0
2023-01-04 09:35:00,81.98,82.71,81.98,82.62,165975.0,81.8368,82.5655,81.8368,82.4757,165975.0
2023-01-04 09:40:00,82.6,83.08,82.44,82.51,316763.0,82.4557,82.9349,82.296,82.3658,316763.0
2023-01-04 09:45:00,82.51,82.8,82.51,82.78,59672.0,82.3658,82.6553,82.3658,82.6354,59672.0
2023-01-04 09:50:00,82.8,82.96,82.61,82.77,167142.0,82.6553,82.8151,82.4657,82.6254,167142.0
2023-01-04 09:55:00,82.81,82.9,82.62,82.69,70096.0,82.6653,82.7552,82.4757,82.5455,70096.0
2023-01-04 10:00:00,82.69,82.96,82.12,82.18,122137.0,82.5455,82.8151,81.9765,82.0364,122137.0
2023-01-04 10:05:00,82.17,82.27,82.02,82.19,104738.0,82.0264,82.1263,81.8767,82.0464,104738.0
2023-01-04 10:10:00,82.15,82.52,82.04,82.5,83903.0,82.0065,82.3758,81.8967,82.3559,83903.0
2023-01-04 10:15:00,82.5,82.74,82.47,82.65,94897.0,82.3559,82.5954,82.3259,82.5056,94897.0
2023-01-04 10:20:00,82.67,82.82,82.56,82.79,97680.0,82.5256,82.6753,82.4158,82.6454,97680.0
2023-01-04 10:25:00,82.81,82.87,82.51,82.82,66681.0,82.6653,82.7252,82.3658,82.6753,66681.0
2023-01-04 10:30:00,82.82,83.0,82.62,82.93,62896.0,82.6753,82.855,82.4757,82.7851,62896.0
2023-01-04 10:35:00,82.94,83.0,82.61,82.66,104237.0,82.7951,82.855,82.4657,82.5156,104237.0
2023-01-04 10:40:00,82.67,82.93,82.53,82.92,74072.0,82.5256,82.7851,82.3858,82.7751,74072.0
2023-01-04 10:45:00,82.92,83.07,82.92,83.0,56547.0,82.7751,82.9249,82.7751,82.855,56547.0
2023-01-04 10:50:00,83.02,83.12,82.88,82.93,53757.0,82.875,82.9748,82.7352,82.7851,53757.0
2023-01-04 10:55:00,82.92,82.92,82.72,82.77,98907.0,82.7751,82.7751,82.5755,82.6254,98907.0
2023-01-04 11:00:00,82.8,82.83,82.61,82.61,36831.0,82.6553,82.6853,82.4657,82.4657,36831.0
2023-01-04 11:05:00,82.61,82.81,82.58,82.76,74775.0,82.4657,82.6653,82.4357,82.6154,74775.0
2023-01-04 11:10:00,82.74,82.99,82.74,82.93,43142.0,82.5954,82.845,82.5954,82.7851,43142.0
2023-01-04 11:15:00,82.92,82.98,82.73,82.8,51701.0,82.7751,82.835,82.5855,82.6553,51701.0
2023-01-04 11:20:00,82.79,82.79,82.65,82.75,50887.0,82.6454,82.6454,82.5056,82.6054,50887.0
2023-01-04 11:25:00,82.77,82.8,82.67,82.67,21612.0,82.6254,82.6553,82.5256,82.5256,21612.0
2023-01-04 11:30:00,82.68,83.02,82.68,82.99,109700.0,82.5355,82.875,82.5355,82.845,109700.0
2023-01-04 11:35:00,82.99,83.4,82.92,83.37,539572.0,82.845,83.2543,82.7751,83.2243,539572.0
2023-01-04 11:40:00,83.37,83.41,83.28,83.3,100055.0,83.2243,83.2643,83.1345,83.1545,100055.0
2023-01-04 11:45:00,83.3,83.33,83.15,83.2,106701.0,83.1545,83.1844,83.0047,83.0546,106701.0
2023-01-04 11:50:00,83.2,83.23,83.08,83.14,45137.0,83.0546,83.0846,82.9349,82.9947,45137.0
2023-01-04 11:55:00,83.15,83.26,83.13,83.2,73525.0,83.0047,83.1145,82.9848,83.0546,73525.0
2023-01-04 12:00:00,83.19,83.23,82.97,83.11,64806.0,83.0447,83.0846,82.825,82.9648,64806.0
2023-01-04 12:05:00,83.1,83.19,83.08,83.09,30123.0,82.9548,83.0447,82.9349,82.9448,30123.0
2023-01-04 12:10:00,83.09,83.14,82.93,83.0,60419.0,82.9448,82.9947,82.7851,82.855,60419.0
2023-01-04 12:15:00,83.02,83.06,82.93,83.0,34275.0,82.875,82.9149,82.7851,82.855,34275.0
2023-01-04 12:20:00,83.0,83.12,82.99,83.07,32664.0,82.855,82.9748,82.845,82.9249,32664.0
2023-01-04 12:25:00,83.07,83.12,82.92,82.96,33592.0,82.9249,82.9748,82.7751,82.8151,33592.0
2023-01-04 12:30:00,82.97,83.23,82.97,83.21,41221.0,82.825,83.0846,82.825,83.0646,41221.0
2023-01-04 12:35:00,83.2,83.31,83.17,83.29,14463.0,83.0546,83.1644,83.0247,83.1445,14463.0
2023-01-04 12:40:00,83.27,83.44,83.26,83.42,49540.0,83.1245,83.2942,83.1145,83.2743,49540.0
2023-01-04 12:45:00,83.42,83.45,83.31,83.35,36328.0,83.2743,83.3042,83.1644,83.2044,36328.0
2023-01-04 12:50:00,83.35,83.39,83.14,83.14,40305.0,83.2044,83.2443,82.9947,82.9947,40305.0
2023-01-04 12:55:00,83.14,83.16,83.05,83.05,49036.0,82.9947,83.0147,82.9049,82.9049,49036.0
2023-01-04 13:00:00,83.06,83.09,82.91,82.98,31783.0,82.9149,82.9448,82.7651,82.835,31783.0
2023-01-04 13:05:00,82.99,83.09,82.94,83.09,51512.0,82.845,82.9448,82.7951,82.9448,51512.0
2023-01-04 13:10:00,83.08,83.24,83.07,83.21,35746.0,82.9349,83.0946,82.9249,83.0646,35746.0
2023-01-04 13:15:00,83.22,83.39,83.19,83.31,131117.0,83.0746,83.2443,83.0447,83.1644,131117.0
2023-01-04 13:20:00,83.31,83.31,83.17,83.24,85375.0,83.1644,83.1644,83.0247,83.0946,85375.0
2023-01-04 13:25:00,83.26,83.29,83.18,83.26,26373.0,83.1145,83.1445,83.0347,83.1145,26373.0
2023-01-04 13:30:00,83.25,83.38,83.24,83.36,23846.0,83.1046,83.2343,83.0946,83.2144,23846.0
2023-01-04 13:35:00,83.35,83.47,83.34,83.37,29811.0,83.2044,83.3242,83.1944,83.2243,29811.0
2023-01-04 13:40:00,83.36,83.41,83.32,83.38,22268.0,83.2144,83.2643,83.1744,83.2343,22268.0
2023-01-04 13:45:00,83.39,83.48,83.37,83.43,70563.0,83.2443,83.3342,83.2243,83.2842,70563.0
2023-01-04 13:50:00,83.42,83.45,83.38,83.45,26668.0,83.2743,83.3042,83.2343,83.3042,26668.0
2023-01-04 13:55:00,83.45,83.47,83.06,83.15,61540.0,83.3042,83.3242,82.9149,83.0047,61540.0
2023-01-04 14:00:00,83.14,83.58,82.92,83.16,153405.0,82.9947,83.434,82.7751,83.0147,153405.0
2023-01-04 14:05:00,83.16,83.41,82.99,83.01,76256.0,83.0147,83.2643,82.845,82.865,76256.0
2023-01-04 14:10:00,83.02,83.25,82.92,83.22,58405.0,82.875,83.1046,82.7751,83.0746,58405.0
2023-01-04 14:15:00,83.25,83.51,83.18,83.47,237464.0,83.1046,83.3641,83.0347,83.3242,237464.0
2023-01-04 14:20:00,83.46,83.5,83.01,83.07,84046.0,83.3142,83.3541,82.865,82.9249,84046.0
2023-01-04 14:25:00,83.09,83.09,82.64,82.73,113700.0,82.9448,82.9448,82.4956,82.5855,113700.0
2023-01-04 14:30:00,82.73,82.97,82.67,82.92,67483.0,82.5855,82.825,82.5256,82.7751,67483.0
2023-01-04 14:35:00,82.94,82.99,82.75,82.84,61665.0,82.7951,82.845,82.6054,82.6953,61665.0
2023-01-04 14:40:00,82.83,83.04,82.75,82.93,46666.0,82.6853,82.8949,82.6054,82.7851,46666.0
2023-01-04 14:45:00,82.92,83.17,82.91,83.02,52861.0,82.7751,83.0247,82.7651,82.875,52861.0
2023-01-04 14:50:00,83.01,83.2,82.96,83.14,29811.0,82.865,83.0546,82.8151,82.9947,29811.0
2023-01-04 14:55:00,83.15,83.44,83.14,83.42,62901.0,83.0047,83.2942,82.9947,83.2743,62901.0
2023-01-04 15:00:00,83.44,83.57,83.36,83.49,151897.0,83.2942,83.424,83.2144,83.3441,151897.0
2023-01-04 15:05:00,83.48,83.52,83.28,83.38,65515.0,83.3342,83.3741,83.1345,83.2343,65515.0
2023-01-04 15:10:00,83.37,83.39,82.99,83.12,74459.0,83.2243,83.2443,82.845,82.9748,74459.0
2023-01-04 15:15:00,83.11,83.28,83.08,83.09,61378.0,82.9648,83.1345,82.9349,82.9448,61378.0
2023-01-04 15:20:00,83.1,83.17,82.92,83.05,75737.0,82.9548,83.0247,82.7751,82.9049,75737.0
2023-01-04 15:25:00,83.05,83.27,83.03,83.19,61199.0,82.9049,83.1245,82.8849,83.0447,61199.0
2023-01-04 15:30:00,83.19,83.21,83.0,83.07,75998.0,83.0447,83.0646,82.855,82.9249,75998.0
2023-01-04 15:35:00,83.08,83.14,82.87,82.92,80149.0,82.9349,82.9947,82.7252,82.7751,80149.0
2023-01-04 15:40:00,82.92,83.0,82.8,82.95,143177.0,82.7751,82.855,82.6553,82.8051,143177.0
2023-01-04 15:45:00,82.95,83.05,82.88,83.02,124830.0,82.8051,82.9049,82.7352,82.875,124830.0
2023-01-04 15:50:00,83.02,83.21,83.02,83.13,292026.0,82.875,83.0646,82.875,82.9848,292026.0
2023-01-04 15:55:00,83.14,83.36,83.13,83.24,328231.0,82.9947,83.2144,82.9848,83.0946,328231.0
2023-01-05 09:30:00,82.85,82.89,82.2,82.49,171103.0,82.7053,82.7452,82.0564,82.3459,171103.0
2023-01-05 09:35:00,82.5,82.65,82.23,82.29,96670.0,82.3559,82.5056,82.0863,82.1462,96670.0
2023-01-05 09:40:00,82.25,82.26,81.81,82.01,143582.0,82.1063,82.1163,81.6671,81.8667,143582.0
2023-01-05 09:45:00,81.99,82.04,81.76,81.99,191964.0,81.8468,81.8967,81.6172,81.8468,191964.0
2023-01-05 09:50:00,81.98,82.21,81.9,82.0,90291.0,81.8368,82.0664,81.7569,81.8567,90291.0
2023-01-05 09:55:00,82.01,82.09,81.85,81.95,83885.0,81.8667,81.9466,81.707,81.8068,83885.0
2023-01-05 10:00:00,81.96,82.23,81.92,82.2,82700.0,81.8168,82.0863,81.7769,82.0564,82700.0
2023-01-05 10:05:00,82.19,82.49,81.96,82.4,118358.0,82.0464,82.3459,81.8168,82.256,118358.0
2023-01-05 10:10:00,82.41,82.46,82.21,82.4,73124.0,82.266,82.3159,82.0664,82.256,73124.0
2023-01-05 10:15:00,82.38,82.41,82.0,82.08,68811.0,82.2361,82.266,81.8567,81.9366,68811.0
2023-01-05 10:20:00,82.09,82.32,82.03,82.27,51316.0,81.9466,82.1762,81.8867,82.1263,51316.0
2023-01-05 10:25:00,82.27,82.57,82.25,82.53,35840.0,82.1263,82.4257,82.1063,82.3858,35840.0
2023-01-05 10:30:00,82.54,82.64,82.44,82.44,43492.0,82.3958,82.4956,82.296,82.296,43492.0
2023-01-05 10:35:00,82.44,82.5,82.22,82.43,57455.0,82.296,82.3559,82.0764,82.286,57455.0
2023-01-05 10:40:00,82.43,82.65,82.38,82.58,26179.0,82.286,82.5056,82.2361,82.4357,26179.0
2023-01-05 10:45:00,82.58,82.61,82.43,82.47,43112.0,82.4357,82.4657,82.286,82.3259,43112.0
2023-01-05 10:50:00,82.48,82.56,82.26,82.29,29443.0,82.3359,82.4158,82.1163,82.1462,29443.0
2023-01-05 10:55:00,82.3,82.43,82.28,82.32,29624.0,82.1562,82.286,82.1362,82.1762,29624.0
2023-01-05 11:00:00,82.3,82.38,82.25,82.27,20369.0,82.1562,82.2361,82.1063,82.1263,20369.0
2023-01-05 11:05:00,82.26,82.34,82.19,82.34,30455.0,82.1163,82.1961,82.0464,82.1961,30455.0
2023-01-05 11:10:00,82.35,82.48,82.23,82.3,55663.0,82.2061,82.3359,82.0863,82.1562,55663.0
2023-01-05 11:15:00,82.33,82.42,82.27,82.35,55475.0,82.1862,82.276,82.1263,82.2061,55475.0
2023-01-05 11:20:00,82.35,82.4,82.03,82.04,73014.0,82.2061,82.256,81.8867,81.8967,73014.0
2023-01-05 11:25:00,82.03,82.1,81.92,82.1,50026.0,81.8867,81.9566,81.7769,81.9566,50026.0
2023-01-05 11:30:00,82.09,82.14,82.01,82.03,39053.0,81.9466,81.9965,81.8667,81.8867,39053.0
2023-01-05 11:35:00,82.02,82.2,81.98,82.06,48803.0,81.8767,82.0564,81.8368,81.9166,48803.0
2023-01-05 11:40:00,82.07,82.21,81.94,82.17,88447.0,81.9266,82.0664,81.7968,82.0264,88447.0
2023-01-05 11:45:00,82.15,82.27,82.14,82.25,44861.0,82.0065,82.1263,81.9965,82.1063,44861.0
2023-01-05 11:50:00,82.25,82.25,82.05,82.07,41127.0,82.1063,82.1063,81.9067,81.9266,41127.0
2023-01-05 11:55:00,82.08,82.12,81.99,82.09,36315.0,81.9366,81.9765,81.8468,81.9466,36315.0
2023-01-05 12:00:00,82.1,82.2,82.02,82.17,29821.0,81.9566,82.0564,81.8767,82.0264,29821.0
2023-01-05 12:05:00,82.15,82.26,82.07,82.25,44826.0,82.0065,82.1163,81.9266,82.1063,44826.0
2023-01-05 12:10:00,82.25,82.26,82.07,82.1,41251.0,82.1063,82.1163,81.9266,81.9566,41251.0
2023-01-05 12:15:00,82.09,82.21,82.05,82.07,40843.0,81.9466,82.0664,81.9067,81.9266,40843.0
2023-01-05 12:20:00,82.08,82.35,82.04,82.3,88562.0,81.9366,82.2061,81.8967,82.1562,88562.0
2023-01-05 12:25:00,82.31,82.39,82.26,82.27,31762.0,82.1662,82.2461,82.1163,82.1263,31762.0
2023-01-05 12:30:00,82.27,82.43,82.26,82.38,60621.0,82.1263,82.286,82.1163,82.2361,60621.0
2023-01-05 12:35:00,82.37,82.45,82.3,82.38,25481.0,82.2261,82.306,82.1562,82.2361,25481.0
2023-01-05 12:40:00,82.39,82.4,82.08,82.09,44499.0,82.2461,82.256,81.9366,81.9466,44499.0
2023-01-05 12:45:00,82.1,82.33,82.1,82.3,44905.0,81.9566,82.1862,81.9566,82.1562,44905.0
2023-01-05 12:50:00,82.3,82.38,82.18,82.2,30803.0,82.1562,82.2361,82.0364,82.0564,30803.0
2023-01-05 12:55:00,82.18,82.24,82.15,82.23,14360.0,82.0364,82.0963,82.0065,82.0863,14360.0
2023-01-05 13:00:00,82.22,82.26,82.12,82.23,27880.0,82.0764,82.1163,81.9765,82.0863,27880.0
2023-01-05 13:05:00,82.22,82.31,82.22,82.27,19658.0,82.0764,82.1662,82.0764,82.1263,19658.0
2023-01-05 13:10:00,82.26,82.26,82.15,82.18,31529.0,82.1163,82.1163,82.0065,82.0364,31529.0
2023-01-05 13:15:00,82.18,82.23,82.13,82.18,20358.0,82.0364,82.0863,81.9865,82.0364,20358.0
2023-01-05 13:20:00,82.18,82.77,82.18,82.74,88776.0,82.0364,82.6254,82.0364,82.5954,88776.0
2023-01-05 13:25:00,82.76,82.89,82.61,82.62,112860.0,82.6154,82.7452,82.4657,82.4757,112860.0
2023-01-05 13:30:00,82.63,82.81,82.61,82.77,80921.0,82.4856,82.6653,82.4657,82.6254,80921.0
2023-01-05 13:35:00,82.77,82.79,82.65,82.65,32907.0,82.6254,82.6454,82.5056,82.5056,32907.0
2023-01-05 13:40:00,82.66,82.74,82.56,82.63,19668.0,82.5156,82.5954,82.4158,82.4856,19668.0
2023-01-05 13:45:00,82.62,82.75,82.59,82.68,19753.0,82.4757,82.6054,82.4457,82.5355,19753.0
2023-01-05 13:50:00,82.67,82.79,82.65,82.66,20659.0,82.5256,82.6454,82.5056,82.5156,20659.0
2023-01-05 13:55:00,82.65,82.7,82.61,82.64,26528.0,82.5056,82.5555,82.4657,82.4956,26528.0
2023-01-05 14:00:00,82.63,82.71,82.51,82.52,59382.0,82.4856,82.5655,82.3658,82.3758,59382.0
2023-01-05 14:05:00,82.51,82.56,82.47,82.54,16907.0,82.3658,82.4158,82.3259,82.3958,16907.0
2023-01-05 14:10:00,82.54,82.58,82.41,82.42,34649.0,82.3958,82.4357,82.266,82.276,34649.0
2023-01-05 14:15:00,82.42,82.62,82.42,82.61,34296.0,82.276,82.4757,82.276,82.4657,34296.0
2023-01-05 14:20:00,82.62,82.62,82.46,82.53,32925.0,82.4757,82.4757,82.3159,82.3858,32925.0
2023-01-05 14:25:00,82.52,82.62,82.5,82.55,21780.0,82.3758,82.4757,82.3559,82.4058,21780.0
2023-01-05 14:30:00,82.55,82.7,82.55,82.69,22173.0,82.4058,82.5555,82.4058,82.5455,22173.0
2023-01-05 14:35:00,82.69,82.84,82.67,82.79,50201.0,82.5455,82.6953,82.5256,82.6454,50201.0
2023-01-05 14:40:00,82.8,82.83,82.68,82.75,26284.0,82.6553,82.6853,82.5355,82.6054,26284.0
2023-01-05 14:45:00,82.76,83.0,82.74,82.92,48585.0,82.6154,82.855,82.5954,82.7751,48585.0
2023-01-05 14:50:00,82.93,82.93,82.84,82.87,28857.0,82.7851,82.7851,82.6953,82.7252,28857.0
2023-01-05 14:55:00,82.86,82.87,82.63,82.63,51211.0,82.7152,82.7252,82.4856,82.4856,51211.0
2023-01-05 15:00:00,82.62,82.62,82.46,82.51,33351.0,82.4757,82.4757,82.3159,82.3658,33351.0
2023-01-05 15:05:00,82.48,82.48,82.38,82.43,22699.0,82.3359,82.3359,82.2361,82.286,22699.0
2023-01-05 15:10:00,82.42,82.6,82.41,82.58,35793.0,82.276,82.4557,82.266,82.4357,35793.0
2023-01-05 15:15:00,82.59,82.63,82.42,82.46,58888.0,82.4457,82.4856,82.276,82.3159,58888.0
2023-01-05 15:20:00,82.45,82.58,82.36,82.57,92833.0,82.306,82.4357,82.2161,82.4257,92833.0
2023-01-05 15:25:00,82.56,82.64,82.5,82.62,60501.0,82.4158,82.4956,82.3559,82.4757,60501.0
2023-01-05 15:30:00,82.62,82.71,82.48,82.68,85323.0,82.4757,82.5655,82.3359,82.5355,85323.0
2023-01-05 15:35:00,82.68,82.8,82.67,82.77,75615.0,82.5355,82.6553,82.5256,82.6254,75615.0
2023-01-05 15:40:00,82.77,82.87,82.76,82.87,86652.0,82.6254,82.7252,82.6154,82.7252,86652.0
2023-01-05 15:45:00,82.88,82.96,82.76,82.85,115469.0,82.7352,82.8151,82.6154,82.7053,115469.0
2023-01-05 15:50:00,82.85,82.95,82.67,82.67,237262.0,82.7053,82.8051,82.5256,82.5256,237262.0
2023-01-05 15:55:00,82.68,82.7,82.54,82.59,371511.0,82.5355,82.5555,82.3958,82.4457,371511.0
2023-01-06 09:30:00,82.76,83.04,82.24,82.37,187675.0,82.6154,82.8949,82.0963,82.2261,187675.0
2023-01-06 09:35:00,82.38,82.4,81.45,81.54,308300.0,82.2361,82.256,81.3077,81.3975,308300.0
2023-01-06 09:40:00,81.53,81.74,81.39,81.52,390148.0,81.3876,81.5972,81.2478,81.3776,390148.0
2023-01-06 09:45:00,81.44,81.46,81.15,81.26,288864.0,81.2977,81.3177,81.0082,81.118,288864.0
2023-01-06 09:50:00,81.25,81.51,81.23,81.38,125716.0,81.108,81.3676,81.0881,81.2378,125716.0
2023-01-06 09:55:00,81.37,81.67,81.35,81.63,72773.0,81.2278,81.5273,81.2079,81.4874,72773.0
2023-01-06 10:00:00,81.66,82.22,81.64,81.65,120884.0,81.5173,82.0764,81.4974,81.5073,120884.0
2023-01-06 10:05:00,81.64,82.02,81.64,81.79,31930.0,81.4974,81.8767,81.4974,81.6471,31930.0
2023-01-06 10:10:00,81.76,82.0,81.71,81.8,35865.0,81.6172,81.8567,81.5672,81.6571,35865.0
2023-01-06 10:15:00,81.8,82.23,81.8,82.13,71172.0,81.6571,82.0863,81.6571,81.9865,71172.0
2023-01-06 10:20:00,82.15,82.2,81.98,82.17,42072.0,82.0065,82.0564,81.8368,82.0264,42072.0
2023-01-06 10:25:00,82.18,82.23,81.89,82.0,55110.0,82.0364,82.0863,81.7469,81.8567,55110.0
2023-01-06 10:30:00,82.01,82.49,82.01,82.42,76800.0,81.8667,82.3459,81.8667,82.276,76800.0
2023-01-06 10:35:00,82.43,82.7,82.3,82.67,139284.0,82.286,82.5555,82.1562,82.5256,139284.0
2023-01-06 10:40:00,82.69,82.78,82.59,82.65,97646.0,82.5455,82.6354,82.4457,82.5056,97646.0
2023-01-06 10:45:00,82.67,82.94,82.52,82.91,97265.0,82.5256,82.7951,82.3758,82.7651,97265.0
2023-01-06 10:50:00,82.91,83.16,82.87,83.13,169163.0,82.7651,83.0147,82.7252,82.9848,169163.0
2023-01-06 10:55:00,83.13,83.23,83.01,83.04,99139.0,82.9848,83.0846,82.865,82.8949,99139.0
2023-01-06 11:00:00,83.07,83.13,82.98,83.1,67748.0,82.9249,82.9848,82.835,82.9548,67748.0
2023-01-06 11:05:00,83.11,83.17,83.06,83.14,71115.0,82.9648,83.0247,82.9149,82.9947,71115.0
2023-01-06 11:10:00,83.13,83.18,82.96,82.96,95698.0,82.9848,83.0347,82.8151,82.8151,95698.0
2023-01-06 11:15:00,82.96,83.04,82.83,83.0,107083.0,82.8151,82.8949,82.6853,82.855,107083.0
2023-01-06 11:20:00,82.99,83.1,82.97,83.03,37228.0,82.845,82.9548,82.825,82.8849,37228.0
2023-01-06 11:25:00,83.03,83.28,83.01,83.22,84475.0,82.8849,83.1345,82.865,83.0746,84475.0
2023-01-06 11:30:00,83.21,83.27,83.07,83.25,72755.0,83.0646,83.1245,82.9249,83.1046,72755.0
2023-01-06 11:35:00,83.25,83.47,83.25,83.47,77701.0,83.1046,83.3242,83.1046,83.3242,77701.0
2023-01-06 11:40:00,83.47,83.48,83.31,83.39,108349.0,83.3242,83.3342,83.1644,83.2443,108349.0
2023-01-06 11:45:00,83.41,83.56,83.39,83.52,77614.0,83.2643,83.414,83.2443,83.3741,77614.0
2023-01-06 11:50:00,83.52,83.89,83.52,83.86,180554.0,83.3741,83.7434,83.3741,83.7135,180554.0
2023-01-06 11:55:00,83.86,83.96,83.79,83.88,136715.0,83.7135,83.8133,83.6436,83.7335,136715.0
2023-01-06 12:00:00,83.9,83.99,83.85,83.92,90821.0,83.7534,83.8433,83.7035,83.7734,90821.0
2023-01-06 12:05:00,83.92,83.97,83.74,83.76,104685.0,83.7734,83.8233,83.5937,83.6137,104685.0
2023-01-06 12:10:00,83.75,83.84,83.58,83.59,80097.0,83.6037,83.6935,83.434,83.444,80097.0
2023-01-06 12:15:00,83.6,83.72,83.56,83.64,38809.0,83.4539,83.5737,83.414,83.4939,38809.0
2023-01-06 12:20:00,83.65,83.68,83.48,83.53,32518.0,83.5039,83.5338,83.3342,83.3841,32518.0
2023-01-06 12:25:00,83.54,83.64,83.47,83.47,47392.0,83.394,83.4939,83.3242,83.3242,47392.0
2023-01-06 12:30:00,83.48,83.61,83.36,83.37,88910.0,83.3342,83.4639,83.2144,83.2243,88910.0
2023-01-06 12:35:00,83.38,83.47,83.34,83.39,68390.0,83.2343,83.3242,83.1944,83.2443,68390.0
2023-01-06 12:40:00,83.39,83.41,83.18,83.2,115407.0,83.2443,83.2643,83.0347,83.0546,115407.0
2023-01-06 12:45:00,83.2,83.37,83.18,83.31,72107.0,83.0546,83.2243,83.0347,83.1644,72107.0
2023-01-06 12:50:00,83.31,83.34,83.22,83.28,28184.0,83.1644,83.1944,83.0746,83.1345,28184.0
2023-01-06 12:55:00,83.29,83.34,83.24,83.34,35282.0,83.1445,83.1944,83.0946,83.1944,35282.0
2023-01-06 13:00:00,83.34,83.44,83.28,83.32,84300.0,83.1944,83.2942,83.1345,83.1744,84300.0
2023-01-06 13:05:00,83.33,83.46,83.29,83.33,55058.0,83.1844,83.3142,83.1445,83.1844,55058.0
2023-01-06 13:10:00,83.32,83.36,83.27,83.27,36349.0,83.1744,83.2144,83.1245,83.1245,36349.0
2023-01-06 13:15:00,83.28,83.34,83.26,83.34,49039.0,83.1345,83.1944,83.1145,83.1944,49039.0
2023-01-06 13:20:00,83.32,83.39,83.28,83.34,43961.0,83.1744,83.2443,83.1345,83.1944,43961.0
2023-01-06 13:25:00,83.33,83.49,83.3,83.46,61148.0,83.1844,83.3441,83.1545,83.3142,61148.0
2023-01-06 13:30:00,83.46,83.51,83.4,83.48,57565.0,83.3142,83.3641,83.2543,83.3342,57565.0
2023-01-06 13:35:00,83.48,83.57,83.41,83.51,61769.0,83.3342,83.424,83.2643,83.3641,61769.0
2023-01-06 13:40:00,83.49,83.54,83.42,83.43,49461.0,83.3441,83.394,83.2743,83.2842,49461.0
2023-01-06 13:45:00,83.44,83.46,83.3,83.31,28855.0,83.2942,83.3142,83.1545,83.1644,28855.0
2023-01-06 13:50:00,83.31,83.36,83.21,83.27,38702.0,83.1644,83.2144,83.0646,83.1245,38702.0
2023-01-06 13:55:00,83.28,83.3,83.22,83.27,28776.0,83.1345,83.1545,83.0746,83.1245,28776.0
2023-01-06 14:00:00,83.28,83.48,83.28,83.45,86564.0,83.1345,83.3342,83.1345,83.3042,86564.0
2023-01-06 14:05:00,83.43,83.82,83.35,83.81,386587.0,83.2842,83.6736,83.2044,83.6636,386587.0
2023-01-06 14:10:00,83.8,83.92,83.63,83.66,263884.0,83.6536,83.7734,83.4839,83.5138,263884.0
2023-01-06 14:15:00,83.66,83.81,83.66,83.73,81857.0,83.5138,83.6636,83.5138,83.5837,81857.0
2023-01-06 14:20:00,83.71,83.83,83.7,83.78,36301.0,83.5638,83.6835,83.5538,83.6336,36301.0
2023-01-06 14:25:00,83.78,83.83,83.34,83.38,72651.0,83.6336,83.6835,83.1944,83.2343,72651.0
2023-01-06 14:30:00,83.4,83.51,83.37,83.48,59114.0,83.2543,83.3641,83.2243,83.3342,59114.0
2023-01-06 14:35:00,83.49,83.67,83.45,83.65,62879.0,83.3441,83.5238,83.3042,83.5039,62879.0
2023-01-06 14:40:00,83.64,83.74,83.53,83.6,105457.0,83.4939,83.5937,83.3841,83.4539,105457.0
2023-01-06 14:45:00,83.59,83.64,83.48,83.58,46376.0,83.444,83.4939,83.3342,83.434,46376.0
2023-01-06 14:50:00,83.58,83.73,83.47,83.72,93774.0,83.434,83.5837,83.3242,83.5737,93774.0
2023-01-06 14:55:00,83.73,83.73,83.56,83.62,70419.0,83.5837,83.5837,83.414,83.4739,70419.0
2023-01-06 15:00:00,83.62,83.76,83.62,83.67,106759.0,83.4739,83.6137,83.4739,83.5238,106759.0
2023-01-06 15:05:00,83.67,83.67,83.41,83.43,117440.0,83.5238,83.5238,83.2643,83.2842,117440.0
2023-01-06 15:10:00,83.44,83.51,83.33,83.48,148673.0,83.2942,83.3641,83.1844,83.3342,148673.0
2023-01-06 15:15:00,83.48,83.55,83.44,83.5,91099.0,83.3342,83.404,83.2942,83.3541,91099.0
2023-01-06 15:20:00,83.51,83.51,83.35,83.41,69844.0,83.3641,83.3641,83.2044,83.2643,69844.0
2023-01-06 15:25:00,83.41,83.41,83.23,83.28,51547.0,83.2643,83.2643,83.0846,83.1345,51547.0
2023-01-06 15:30:00,83.28,83.39,83.27,83.37,59275.0,83.1345,83.2443,83.1245,83.2243,59275.0
2023-01-06 15:35:00,83.38,83.4,83.27,83.36,56429.0,83.2343,83.2543,83.1245,83.2144,56429.0
2023-01-06 15:40:00,83.36,83.42,83.26,83.41,178867.0,83.2144,83.2743,83.1145,83.2643,178867.0
2023-01-06 15:45:00,83.41,83.48,83.14,83.14,247888.0,83.2643,83.3342,82.9947,82.9947,247888.0
2023-01-06 15:50:00,83.14,83.17,82.94,83.16,232233.0,82.9947,83.0247,82.7951,83.0147,232233.0
2023-01-06 15:55:00,83.16,83.24,83.08,83.15,345402.0,83.0147,83.0946,82.9349,83.0047,345402.0
2023-01-09 09:30:00,83.67,83.81,82.9,82.95,436772.0,83.5238,83.6636,82.7552,82.8051,436772.0
2023-01-09 09:35:00,82.95,83.07,81.9,81.93,604072.0,82.8051,82.9249,81.7569,81.7869,604072.0
2023-01-09 09:40:00,81.93,82.3,81.74,82.29,324652.0,81.7869,82.1562,81.5972,82.1462,324652.0
2023-01-09 09:45:00,82.3,82.44,81.99,82.05,260729.0,82.1562,82.296,81.8468,81.9067,260729.0
2023-01-09 09:50:00,82.06,82.09,81.36,81.55,443183.0,81.9166,81.9466,81.2179,81.4075,443183.0
2023-01-09 09:55:00,81.55,81.63,81.28,81.48,229956.0,81.4075,81.4874,81.138,81.3376,229956.0
2023-01-09 10:00:00,81.48,81.75,81.46,81.61,224229.0,81.3376,81.6072,81.3177,81.4674,224229.0
2023-01-09 10:05:00,81.59,82.02,81.52,81.97,222320.0,81.4475,81.8767,81.3776,81.8268,222320.0
2023-01-09 10:10:00,81.96,82.13,81.85,81.99,164454.0,81.8168,81.9865,81.707,81.8468,164454.0
2023-01-09 10:15:00,81.99,82.1,81.8,82.02,111903.0,81.8468,81.9566,81.6571,81.8767,111903.0
2023-01-09 10:20:00,82.01,82.06,81.69,81.86,112605.0,81.8667,81.9166,81.5473,81.717,112605.0
2023-01-09 10:25:00,81.86,82.42,81.78,82.35,121028.0,81.717,82.276,81.6371,82.2061,121028.0
2023-01-09 10:30:00,82.36,82.62,82.27,82.4,129513.0,82.2161,82.4757,82.1263,82.256,129513.0
2023-01-09 10:35:00,82.38,82.59,82.32,82.49,121297.0,82.2361,82.4457,82.1762,82.3459,121297.0
2023-01-09 10:40:00,82.5,82.65,82.35,82.43,100868.0,82.3559,82.5056,82.2061,82.286,100868.0
2023-01-09 10:45:00,82.46,82.72,82.35,82.67,113008.0,82.3159,82.5755,82.2061,82.5256,113008.0
2023-01-09 10:50:00,82.67,82.75,82.54,82.74,100983.0,82.5256,82.6054,82.3958,82.5954,100983.0
2023-01-09 10:55:00,82.74,82.93,82.66,82.82,117253.0,82.5954,82.7851,82.5156,82.6753,117253.0
2023-01-09 11:00:00,82.83,83.13,82.83,83.09,100555.0,82.6853,82.9848,82.6853,82.9448,100555.0
2023-01-09 11:05:00,83.09,83.24,83.04,83.06,107299.0,82.9448,83.0946,82.8949,82.9149,107299.0
2023-01-09 11:10:00,83.13,83.21,83.01,83.14,56100.0,82.9848,83.0646,82.865,82.9947,56100.0
2023-01-09 11:15:00,83.15,83.17,83.0,83.02,59106.0,83.0047,83.0247,82.855,82.875,59106.0
2023-01-09 11:20:00,83.03,83.2,82.95,83.19,102045.0,82.8849,83.0546,82.8051,83.0447,102045.0
2023-01-09 11:25:00,83.17,83.46,83.13,83.25,96408.0,83.0247,83.3142,82.9848,83.1046,96408.0
2023-01-09 11:30:00,83.27,83.29,83.14,83.19,72139.0,83.1245,83.1445,82.9947,83.0447,72139.0
2023-01-09 11:35:00,83.19,83.3,82.87,82.87,88353.0,83.0447,83.1545,82.7252,82.7252,88353.0
2023-01-09 11:40:00,82.87,82.87,82.7,82.83,61725.0,82.7252,82.7252,82.5555,82.6853,61725.0
2023-01-09 11:45:00,82.84,82.87,82.71,82.8,87079.0,82.6953,82.7252,82.5655,82.6553,87079.0
2023-01-09 11:50:00,82.81,82.93,82.72,82.9,82013.0,82.6653,82.7851,82.5755,82.7552,82013.0
2023-01-09 11:55:00,82.89,82.89,82.59,82.62,54246.0,82.7452,82.7452,82.4457,82.4757,54246.0
2023-01-09 12:00:00,82.62,82.79,82.61,82.74,58328.0,82.4757,82.6454,82.4657,82.5954,58328.0
2023-01-09 12:05:00,82.74,82.88,82.72,82.88,34898.0,82.5954,82.7352,82.5755,82.7352,34898.0
2023-01-09 12:10:00,82.89,82.96,82.7,82.71,51802.0,82.7452,82.8151,82.5555,82.5655,51802.0
2023-01-09 12:15:00,82.72,82.78,82.63,82.71,39344.0,82.5755,82.6354,82.4856,82.5655,39344.0
2023-01-09 12:20:00,82.71,82.79,82.53,82.77,54522.0,82.5655,82.6454,82.3858,82.6254,54522.0
2023-01-09 12:25:00,82.77,82.86,82.7,82.73,31652.0,82.6254,82.7152,82.5555,82.5855,31652.0
2023-01-09 12:30:00,82.75,82.76,82.63,82.65,35680.0,82.6054,82.6154,82.4856,82.5056,35680.0
2023-01-09 12:35:00,82.66,82.67,82.38,82.4,40960.0,82.5156,82.5256,82.2361,82.256,40960.0
2023-01-09 12:40:00,82.41,82.41,82.11,82.17,61040.0,82.266,82.266,81.9665,82.0264,61040.0
2023-01-09 12:45:00,82.17,82.25,82.11,82.16,42391.0,82.0264,82.1063,81.9665,82.0165,42391.0
2023-01-09 12:50:00,82.17,82.3,82.14,82.22,64117.0,82.0264,82.1562,81.9965,82.0764,64117.0
2023-01-09 12:55:00,82.22,82.28,82.14,82.22,77556.0,82.0764,82.1362,81.9965,82.0764,77556.0
2023-01-09 13:00:00,82.21,82.3,82.12,82.23,70115.0,82.0664,82.1562,81.9765,82.0863,70115.0
2023-01-09 13:05:00,82.22,82.34,82.15,82.15,44924.0,82.0764,82.1961,82.0065,82.0065,44924.0
2023-01-09 13:10:00,82.17,82.29,82.06,82.22,40591.0,82.0264,82.1462,81.9166,82.0764,40591.0
2023-01-09 13:15:00,82.22,82.32,82.15,82.21,70149.0,82.0764,82.1762,82.0065,82.0664,70149.0
2023-01-09 13:20:00,82.2,82.46,82.17,82.44,56713.0,82.0564,82.3159,82.0264,82.296,56713.0
2023-01-09 13:25:00,82.45,82.52,82.38,82.49,28208.0,82.306,82.3758,82.2361,82.3459,28208.0
2023-01-09 13:30:00,82.52,82.52,82.35,82.44,62752.0,82.3758,82.3758,82.2061,82.296,62752.0
2023-01-09 13:35:00,82.43,82.47,82.19,82.38,50585.0,82.286,82.3259,82.0464,82.2361,50585.0
2023-01-09 13:40:00,82.35,82.37,81.95,81.97,50966.0,82.2061,82.2261,81.8068,81.8268,50966.0
2023-01-09 13:45:00,81.97,82.03,81.86,82.01,41996.0,81.8268,81.8867,81.717,81.8667,41996.0
2023-01-09 13:50:00,81.99,82.07,81.95,82.0,28294.0,81.8468,81.9266,81.8068,81.8567,28294.0
2023-01-09 13:55:00,81.97,82.08,81.83,82.07,38094.0,81.8268,81.9366,81.687,81.9266,38094.0
2023-01-09 14:00:00,82.05,82.29,82.05,82.23,45733.0,81.9067,82.1462,81.9067,82.0863,45733.0
2023-01-09 14:05:00,82.23,82.24,82.01,82.12,61178.0,82.0863,82.0963,81.8667,81.9765,61178.0
2023-01-09 14:10:00,82.1,82.19,81.99,82.07,35478.0,81.9566,82.0464,81.8468,81.9266,35478.0
2023-01-09 14:15:00,82.06,82.16,82.02,82.14,26726.0,81.9166,82.0165,81.8767,81.9965,26726.0
2023-01-09 14:20:00,82.15,82.41,82.12,82.3,61062.0,82.0065,82.266,81.9765,82.1562,61062.0
2023-01-09 14:25:00,82.3,82.43,82.25,82.38,46870.0,82.1562,82.286,82.1063,82.2361,46870.0
2023-01-09 14:30:00,82.38,82.47,82.3,82.36,78303.0,82.2361,82.3259,82.1562,82.2161,78303.0
2023-01-09 14:35:00,82.35,82.36,82.06,82.09,106701.0,82.2061,82.2161,81.9166,81.9466,106701.0
2023-01-09 14:40:00,82.08,82.26,81.99,82.25,39641.0,81.9366,82.1163,81.8468,82.1063,39641.0
2023-01-09 14:45:00,82.25,82.38,82.18,82.23,44173.0,82.1063,82.2361,82.0364,82.0863,44173.0
2023-01-09 14:50:00,82.24,82.26,82.0,82.04,26855.0,82.0963,82.1163,81.8567,81.8967,26855.0
2023-01-09 14:55:00,82.02,82.03,81.69,81.74,57239.0,81.8767,81.8867,81.5473,81.5972,57239.0
2023-01-09 15:00:00,81.73,81.8,81.5,81.55,97964.0,81.5872,81.6571,81.3576,81.4075,97964.0
2023-01-09 15:05:00,81.54,81.57,81.34,81.43,68013.0,81.3975,81.4275,81.1979,81.2877,68013.0
2023-01-09 15:10:00,81.44,81.51,81.3,81.31,88168.0,81.2977,81.3676,81.158,81.1679,88168.0
2023-01-09 15:15:00,81.3,81.52,81.26,81.47,102288.0,81.158,81.3776,81.118,81.3277,102288.0
2023-01-09 15:20:00,81.47,81.68,81.46,81.62,66192.0,81.3277,81.5373,81.3177,81.4774,66192.0
2023-01-09 15:25:00,81.62,81.74,81.52,81.54,119207.0,81.4774,81.5972,81.3776,81.3975,119207.0
2023-01-09 15:30:00,81.56,81.62,81.38,81.51,136946.0,81.4175,81.4774,81.2378,81.3676,136946.0
2023-01-09 15:35:00,81.51,81.51,81.37,81.4,121132.0,81.3676,81.3676,81.2278,81.2578,121132.0
2023-01-09 15:40:00,81.4,81.41,81.24,81.28,260062.0,81.2578,81.2678,81.0981,81.138,260062.0
2023-01-09 15:45:00,81.29,81.36,81.15,81.23,274484.0,81.148,81.2179,81.0082,81.0881,274484.0
2023-01-09 15:50:00,81.24,81.37,81.16,81.3,203142.0,81.0981,81.2278,81.0182,81.158,203142.0
2023-01-09 15:55:00,81.29,81.33,81.11,81.27,449091.0,81.148,81.1879,80.9683,81.128,449091.0
2023-01-10 09:30:00,81.15,82.34,81.1,82.31,168438.0,81.0082,82.1961,80.9583,82.1662,168438.0
2023-01-10 09:35:00,82.33,82.58,82.27,82.5,163864.0,82.1862,82.4357,82.1263,82.3559,163864.0
2023-01-10 09:40:00,82.5,82.57,82.14,82.46,229116.0,82.3559,82.4257,81.9965,82.3159,229116.0
2023-01-10 09:45:00,82.49,82.58,82.15,82.45,148225.0,82.3459,82.4357,82.0065,82.306,148225.0
2023-01-10 09:50:00,82.43,82.95,82.23,82.95,151016.0,82.286,82.8051,82.0863,82.8051,151016.0
2023-01-10 09:55:00,82.94,83.07,82.58,82.77,127108.0,82.7951,82.9249,82.4357,82.6254,127108.0
2023-01-10 10:00:00,82.78,82.85,82.57,82.73,95160.0,82.6354,82.7053,82.4257,82.5855,95160.0
2023-01-10 10:05:00,82.73,82.85,82.57,82.68,93051.0,82.5855,82.7053,82.4257,82.5355,93051.0
2023-01-10 10:10:00,82.75,82.98,82.67,82.81,101426.0,82.6054,82.835,82.5256,82.6653,101426.0
2023-01-10 10:15:00,82.82,83.23,82.77,82.79,148568.0,82.6753,83.0846,82.6254,82.6454,148568.0
2023-01-10 10:20:00,82.79,82.9,82.43,82.58,117320.0,82.6454,82.7552,82.286,82.4357,117320.0
2023-01-10 10:25:00,82.58,82.8,82.29,82.4,97432.0,82.4357,82.6553,82.1462,82.256,97432.0
2023-01-10 10:30:00,82.44,82.46,82.04,82.13,76273.0,82.296,82.3159,81.8967,81.9865,76273.0
2023-01-10 10:35:00,82.07,82.24,81.91,82.16,74546.0,81.9266,82.0963,81.7669,82.0165,74546.0
2023-01-10 10:40:00,82.16,82.28,81.91,82.0,59881.0,82.0165,82.1362,81.7669,81.8567,59881.0
2023-01-10 10:45:00,82.0,82.28,81.93,82.04,139737.0,81.8567,82.1362,81.7869,81.8967,139737.0
2023-01-10 10:50:00,82.04,82.24,81.99,82.15,137124.0,81.8967,82.0963,81.8468,82.0065,137124.0
2023-01-10 10:55:00,82.15,82.38,82.08,82.35,98797.0,82.0065,82.2361,81.9366,82.2061,98797.0
2023-01-10 11:00:00,82.35,82.55,82.26,82.53,51950.0,82.2061,82.4058,82.1163,82.3858,51950.0
2023-01-10 11:05:00,82.52,82.56,82.35,82.42,60721.0,82.3758,82.4158,82.2061,82.276,60721.0
2023-01-10 11:10:00,82.4,82.52,82.32,82.41,44692.0,82.256,82.3758,82.1762,82.266,44692.0
2023-01-10 11:15:00,82.4,82.51,82.23,82.37,34618.0,82.256,82.3658,82.0863,82.2261,34618.0
2023-01-10 11:20:00,82.37,82.65,82.35,82.61,44315.0,82.2261,82.5056,82.2061,82.4657,44315.0
2023-01-10 11:25:00,82.62,82.63,82.42,82.52,68228.0,82.4757,82.4856,82.276,82.3758,68228.0
2023-01-10 11:30:00,82.52,82.57,82.27,82.36,75910.0,82.3758,82.4257,82.1263,82.2161,75910.0
2023-01-10 11:35:00,82.37,82.51,82.2,82.22,40260.0,82.2261,82.3658,82.0564,82.0764,40260.0
2023-01-10 11:40:00,82.21,82.3,82.06,82.09,94008.0,82.0664,82.1562,81.9166,81.9466,94008.0
2023-01-10 11:45:00,82.08,82.17,81.96,82.11,58117.0,81.9366,82.0264,81.8168,81.9665,58117.0
2023-01-10 11:50:00,82.13,82.24,82.08,82.22,57055.0,81.9865,82.0963,81.9366,82.0764,57055.0
2023-01-10 11:55:00,82.23,82.35,82.22,82.24,34104.0,82.0863,82.2061,82.0764,82.0963,34104.0
2023-01-10 12:00:00,82.24,82.3,82.07,82.12,39541.0,82.0963,82.1562,81.9266,81.9765,39541.0
2023-01-10 12:05:00,82.14,82.26,82.1,82.24,28879.0,81.9965,82.1163,81.9566,82.0963,28879.0
2023-01-10 12:10:00,82.23,82.45,82.22,82.45,24431.0,82.0863,82.306,82.0764,82.306,24431.0
2023-01-10 12:15:00,82.45,82.51,82.35,82.48,42247.0,82.306,82.3658,82.2061,82.3359,42247.0
2023-01-10 12:20:00,82.49,82.66,82.37,82.61,71119.0,82.3459,82.5156,82.2261,82.4657,71119.0
2023-01-10 12:25:00,82.64,82.65,82.51,82.61,46991.0,82.4956,82.5056,82.3658,82.4657,46991.0
2023-01-10 12:30:00,82.62,82.75,82.57,82.73,52813.0,82.4757,82.6054,82.4257,82.5855,52813.0
2023-01-10 12:35:00,82.73,82.92,82.58,82.89,209691.0,82.5855,82.7751,82.4357,82.7452,209691.0
2023-01-10 12:40:00,82.9,82.94,82.67,82.68,134861.0,82.7552,82.7951,82.5256,82.5355,134861.0
2023-01-10 12:45:00,82.66,82.73,82.6,82.66,36082.0,82.5156,82.5855,82.4557,82.5156,36082.0
2023-01-10 12:50:00,82.65,82.66,82.49,82.52,35851.0,82.5056,82.5156,82.3459,82.3758,35851.0
2023-01-10 12:55:00,82.53,82.56,82.41,82.49,24865.0,82.3858,82.4158,82.266,82.3459,24865.0
2023-01-10 13:00:00,82.5,82.68,82.46,82.68,47991.0,82.3559,82.5355,82.3159,82.5355,47991.0
2023-01-10 13:05:00,82.69,82.76,82.66,82.73,64574.0,82.5455,82.6154,82.5156,82.5855,64574.0
2023-01-10 13:10:00,82.73,82.74,82.59,82.6,18756.0,82.5855,82.5954,82.4457,82.4557,18756.0
2023-01-10 13:15:00,82.61,82.64,82.5,82.62,30787.0,82.4657,82.4956,82.3559,82.4757,30787.0
2023-01-10 13:20:00,82.61,82.7,82.58,82.67,21738.0,82.4657,82.5555,82.4357,82.5256,21738.0
2023-01-10 13:25:00,82.65,82.68,82.5,82.51,31128.0,82.5056,82.5355,82.3559,82.3658,31128.0
2023-01-10 13:30:00,82.51,82.68,82.47,82.67,29180.0,82.3658,82.5355,82.3259,82.5256,29180.0
2023-01-10 13:35:00,82.67,82.72,82.53,82.58,23672.0,82.5256,82.5755,82.3858,82.4357,23672.0
2023-01-10 13:40:00,82.59,82.65,82.51,82.52,21827.0,82.4457,82.5056,82.3658,82.3758,21827.0
2023-01-10 13:45:00,82.52,82.68,82.51,82.68,23857.0,82.3758,82.5355,82.3658,82.5355,23857.0
2023-01-10 13:50:00,82.69,82.71,82.6,82.61,20231.0,82.5455,82.5655,82.4557,82.4657,20231.0
2023-01-10 13:55:00,82.6,82.78,82.5,82.76,44366.0,82.4557,82.6354,82.3559,82.6154,44366.0
2023-01-10 14:00:00,82.77,82.83,82.77,82.8,22899.0,82.6254,82.6853,82.6254,82.6553,22899.0
2023-01-10 14:05:00,82.79,82.85,82.68,82.79,61258.0,82.6454,82.7053,82.5355,82.6454,61258.0
2023-01-10 14:10:00,82.81,82.89,82.75,82.87,25307.0,82.6653,82.7452,82.6054,82.7252,25307.0
2023-01-10 14:15:00,82.86,82.99,82.77,82.99,52034.0,82.7152,82.845,82.6254,82.845,52034.0
2023-01-10 14:20:00,82.98,83.08,82.98,83.03,48579.0,82.835,82.9349,82.835,82.8849,48579.0
2023-01-10 14:25:00,83.03,83.05,82.94,83.02,46266.0,82.8849,82.9049,82.7951,82.875,46266.0
2023-01-10 14:30:00,83.03,83.04,82.9,83.01,40258.0,82.8849,82.8949,82.7552,82.865,40258.0
2023-01-10 14:35:00,83.02,83.05,82.85,82.9,56207.0,82.875,82.9049,82.7053,82.7552,56207.0
2023-01-10 14:40:00,82.9,82.95,82.78,82.78,48319.0,82.7552,82.8051,82.6354,82.6354,48319.0
2023-01-10 14:45:00,82.77,82.86,82.77,82.81,49292.0,82.6254,82.7152,82.6254,82.6653,49292.0
2023-01-10 14:50:00,82.82,82.87,82.79,82.86,36333.0,82.6753,82.7252,82.6454,82.7152,36333.0
2023-01-10 14:55:00,82.86,83.04,82.86,83.0,61902.0,82.7152,82.8949,82.7152,82.855,61902.0
2023-01-10 15:00:00,83.02,83.05,82.86,82.87,67981.0,82.875,82.9049,82.7152,82.7252,67981.0
2023-01-10 15:05:00,82.88,82.94,82.72,82.88,45803.0,82.7352,82.7951,82.5755,82.7352,45803.0
2023-01-10 15:10:00,82.86,82.93,82.82,82.92,35018.0,82.7152,82.7851,82.6753,82.7751,35018.0
2023-01-10 15:15:00,82.91,82.96,82.84,82.89,75052.0,82.7651,82.8151,82.6953,82.7452,75052.0
2023-01-10 15:20:00,82.89,82.98,82.89,82.97,82033.0,82.7452,82.835,82.7452,82.825,82033.0
2023-01-10 15:25:00,82.97,83.07,82.95,83.06,72697.0,82.825,82.9249,82.8051,82.9149,72697.0
2023-01-10 15:30:00,83.06,83.16,83.05,83.14,77824.0,82.9149,83.0147,82.9049,82.9947,77824.0
2023-01-10 15:35:00,83.13,83.17,83.0,83.03,83783.0,82.9848,83.0247,82.855,82.8849,83783.0
2023-01-10 15:40:00,83.03,83.09,82.98,83.08,112393.0,82.8849,82.9448,82.835,82.9349,112393.0
2023-01-10 15:45:00,83.08,83.17,83.01,83.01,192700.0,82.9349,83.0247,82.865,82.865,192700.0
2023-01-10 15:50:00,83.02,83.37,83.01,83.34,329873.0,82.875,83.2243,82.865,83.1944,329873.0
2023-01-10 15:55:00,83.34,83.58,83.34,83.56,551265.0,83.1944,83.434,83.1944,83.414,551265.0
2023-01-11 09:30:00,84.06,84.06,82.25,82.39,333134.0,83.9131,83.9131,82.1063,82.2461,333134.0
2023-01-11 09:35:00,82.39,82.57,82.23,82.29,209982.0,82.2461,82.4257,82.0863,82.1462,209982.0
2023-01-11 09:40:00,82.3,83.12,82.24,83.06,217311.0,82.1562,82.9748,82.0963,82.9149,217311.0
2023-01-11 09:45:00,83.08,83.39,82.94,83.2,142830.0,82.9349,83.2443,82.7951,83.0546,142830.0
2023-01-11 09:50:00,83.2,83.6,83.13,83.49,157990.0,83.0546,83.4539,82.9848,83.3441,157990.0
2023-01-11 09:55:00,83.49,83.61,83.21,83.33,128904.0,83.3441,83.4639,83.0646,83.1844,128904.0
2023-01-11 10:00:00,83.33,83.43,83.2,83.26,59202.0,83.1844,83.2842,83.0546,83.1145,59202.0
2023-01-11 10:05:00,83.29,83.44,83.19,83.39,122931.0,83.1445,83.2942,83.0447,83.2443,122931.0
2023-01-11 10:10:00,83.4,83.6,83.36,83.53,83311.0,83.2543,83.4539,83.2144,83.3841,83311.0
2023-01-11 10:15:00,83.54,83.8,83.54,83.72,90925.0,83.394,83.6536,83.394,83.5737,90925.0
2023-01-11 10:20:00,83.71,83.88,83.71,83.8,98047.0,83.5638,83.7335,83.5638,83.6536,98047.0
2023-01-11 10:25:00,83.78,83.95,83.78,83.91,73331.0,83.6336,83.8033,83.6336,83.7634,73331.0
2023-01-11 10:30:00,83.92,83.93,83.7,83.81,164353.0,83.7734,83.7834,83.5538,83.6636,164353.0
2023-01-11 10:35:00,83.82,83.89,83.54,83.75,112166.0,83.6736,83.7434,83.394,83.6037,112166.0
2023-01-11 10:40:00,83.76,83.89,83.61,83.7,96731.0,83.6137,83.7434,83.4639,83.5538,96731.0
2023-01-11 10:45:00,83.71,83.78,83.61,83.73,47507.0,83.5638,83.6336,83.4639,83.5837,47507.0
2023-01-11 10:50:00,83.73,83.74,83.55,83.65,87225.0,83.5837,83.5937,83.404,83.5039,87225.0
2023-01-11 10:55:00,83.65,83.68,83.41,83.48,72976.0,83.5039,83.5338,83.2643,83.3342,72976.0
2023-01-11 11:00:00,83.48,83.68,83.43,83.59,87518.0,83.3342,83.5338,83.2842,83.444,87518.0
2023-01-11 11:05:00,83.59,83.67,83.54,83.58,27492.0,83.444,83.5238,83.394,83.434,27492.0
2023-01-11 11:10:00,83.55,83.81,83.53,83.8,55558.0,83.404,83.6636,83.3841,83.6536,55558.0
2023-01-11 11:15:00,83.82,83.86,83.77,83.8,44837.0,83.6736,83.7135,83.6236,83.6536,44837.0
2023-01-11 11:20:00,83.77,84.14,83.74,84.13,116298.0,83.6236,83.993,83.5937,83.983,116298.0
2023-01-11 11:25:00,84.13,84.27,84.04,84.1,73771.0,83.983,84.1228,83.8932,83.9531,73771.0
2023-01-11 11:30:00,84.11,84.23,84.08,84.14,54640.0,83.9631,84.0828,83.9331,83.993,54640.0
2023-01-11 11:35:00,84.16,84.24,84.1,84.18,69987.0,84.013,84.0928,83.9531,84.0329,69987.0
2023-01-11 11:40:00,84.17,84.21,84.08,84.14,88755.0,84.0229,84.0629,83.9331,83.993,88755.0
2023-01-11 11:45:00,84.15,84.16,83.64,83.77,102912.0,84.003,84.013,83.4939,83.6236,102912.0
2023-01-11 11:50:00,83.78,83.94,83.75,83.81,42211.0,83.6336,83.7933,83.6037,83.6636,42211.0
2023-01-11 11:55:00,83.83,83.87,83.77,83.82,51576.0,83.6835,83.7235,83.6236,83.6736,51576.0
2023-01-11 12:00:00,83.84,83.87,83.59,83.72,78927.0,83.6935,83.7235,83.444,83.5737,78927.0
2023-01-11 12:05:00,83.71,83.77,83.56,83.59,72459.0,83.5638,83.6236,83.414,83.444,72459.0
2023-01-11 12:10:00,83.59,83.92,83.58,83.89,99369.0,83.444,83.7734,83.434,83.7434,99369.0
2023-01-11 12:15:00,83.91,84.07,83.87,84.0,63785.0,83.7634,83.9231,83.7235,83.8532,63785.0
2023-01-11 12:20:00,84.0,84.14,83.98,84.12,22989.0,83.8532,83.993,83.8333,83.973,22989.0
2023-01-11 12:25:00,84.13,84.13,83.97,83.99,67519.0,83.983,83.983,83.8233,83.8433,67519.0
2023-01-11 12:30:00,84.0,84.1,83.96,84.1,37670.0,83.8532,83.9531,83.8133,83.9531,37670.0
2023-01-11 12:35:00,84.08,84.17,84.06,84.1,38809.0,83.9331,84.0229,83.9131,83.9531,38809.0
2023-01-11 12:40:00,84.1,84.13,84.0,84.01,35285.0,83.9531,83.983,83.8532,83.8632,35285.0
2023-01-11 12:45:00,84.0,84.07,83.84,84.07,179575.0,83.8532,83.9231,83.6935,83.9231,179575.0
2023-01-11 12:50:00,84.07,84.11,84.05,84.06,58320.0,83.9231,83.9631,83.9032,83.9131,58320.0
2023-01-11 12:55:00,84.05,84.09,83.9,83.9,22924.0,83.9032,83.9431,83.7534,83.7534,22924.0
2023-01-11 13:00:00,83.89,84.05,83.85,83.96,28573.0,83.7434,83.9032,83.7035,83.8133,28573.0
2023-01-11 13:05:00,83.98,84.11,83.93,84.1,38544.0,83.8333,83.9631,83.7834,83.9531,38544.0
2023-01-11 13:10:00,84.08,84.12,83.96,84.08,72915.0,83.9331,83.973,83.8133,83.9331,72915.0
2023-01-11 13:15:00,84.07,84.07,83.84,83.97,43209.0,83.9231,83.9231,83.6935,83.8233,43209.0
2023-01-11 13:20:00,83.97,84.3,83.96,84.3,39770.0,83.8233,84.1527,83.8133,84.1527,39770.0
2023-01-11 13:25:00,84.28,84.28,84.11,84.24,46840.0,84.1328,84.1328,83.9631,84.0928,46840.0
2023-01-11 13:30:00,84.25,84.36,84.19,84.31,28454.0,84.1028,84.2126,84.0429,84.1627,28454.0
2023-01-11 13:35:00,84.3,84.37,84.19,84.19,78436.0,84.1527,84.2226,84.0429,84.0429,78436.0
2023-01-11 13:40:00,84.19,84.28,84.14,84.27,40586.0,84.0429,84.1328,83.993,84.1228,40586.0
2023-01-11 13:45:00,84.28,84.31,84.12,84.16,29422.0,84.1328,84.1627,83.973,84.013,29422.0
2023-01-11 13:50:00,84.17,84.25,84.1,84.12,32718.0,84.0229,84.1028,83.9531,83.973,32718.0
2023-01-11 13:55:00,84.13,84.13,84.07,84.12,50551.0,83.983,83.983,83.9231,83.973,50551.0
2023-01-11 14:00:00,84.13,84.22,84.1,84.21,78333.0,83.983,84.0729,83.9531,84.0629,78333.0
2023-01-11 14:05:00,84.2,84.25,84.03,84.04,26818.0,84.0529,84.1028,83.8832,83.8932,26818.0
2023-01-11 14:10:00,84.07,84.3,84.07,84.3,37508.0,83.9231,84.1527,83.9231,84.1527,37508.0
2023-01-11 14:15:00,84.3,84.38,84.27,84.35,41990.0,84.1527,84.2326,84.1228,84.2026,41990.0
2023-01-11 14:20:00,84.35,84.43,84.34,84.39,37114.0,84.2026,84.2825,84.1926,84.2426,37114.0
2023-01-11 14:25:00,84.39,84.43,84.25,84.25,48956.0,84.2426,84.2825,84.1028,84.1028,48956.0
2023-01-11 14:30:00,84.26,84.41,84.25,84.28,85980.0,84.1128,84.2625,84.1028,84.1328,85980.0
2023-01-11 14:35:00,84.28,84.32,84.11,84.12,115141.0,84.1328,84.1727,83.9631,83.973,115141.0
2023-01-11 14:40:00,84.1,84.19,84.08,84.13,37169.0,83.9531,84.0429,83.9331,83.983,37169.0
2023-01-11 14:45:00,84.13,84.17,84.0,84.1,38612.0,83.983,84.0229,83.8532,83.9531,38612.0
2023-01-11 14:50:00,84.09,84.11,83.93,83.93,70417.0,83.9431,83.9631,83.7834,83.7834,70417.0
2023-01-11 14:55:00,83.92,84.01,83.84,83.89,50588.0,83.7734,83.8632,83.6935,83.7434,50588.0
2023-01-11 15:00:00,83.89,83.96,83.76,83.9,70343.0,83.7434,83.8133,83.6137,83.7534,70343.0
2023-01-11 15:05:00,83.9,83.9,83.71,83.79,59142.0,83.7534,83.7534,83.5638,83.6436,59142.0
2023-01-11 15:10:00,83.79,84.04,83.78,84.03,100347.0,83.6436,83.8932,83.6336,83.8832,100347.0
2023-01-11 15:15:00,84.04,84.23,84.03,84.22,63068.0,83.8932,84.0828,83.8832,84.0729,63068.0
2023-01-11 15:20:00,84.22,84.25,84.13,84.16,70154.0,84.0729,84.1028,83.983,84.013,70154.0
2023-01-11 15:25:00,84.16,84.18,84.02,84.1,67211.0,84.013,84.0329,83.8732,83.9531,67211.0
2023-01-11 15:30:00,84.1,84.24,84.08,84.22,73085.0,83.9531,84.0928,83.9331,84.0729,73085.0
2023-01-11 15:35:00,84.23,84.24,84.11,84.12,82500.0,84.0828,84.0928,83.9631,83.973,82500.0
2023-01-11 15:40:00,84.12,84.26,84.12,84.2,174915.0,83.973,84.1128,83.973,84.0529,174915.0
2023-01-11 15:45:00,84.19,84.29,84.17,84.29,161473.0,84.0429,84.1427,84.0229,84.1427,161473.0
2023-01-11 15:50:00,84.28,84.43,84.26,84.42,289314.0,84.1328,84.2825,84.1128,84.2725,289314.0
2023-01-11 15:55:00,84.42,84.53,84.37,84.38,697552.0,84.2725,84.3823,84.2226,84.2326,697552.0
2023-01-12 09:30:00,84.72,84.72,83.35,83.43,339047.0,84.572,84.572,83.2044,83.2842,339047.0
2023-01-12 09:35:00,83.44,84.08,83.34,84.03,255914.0,83.2942,83.9331,83.1944,83.8832,255914.0
2023-01-12 09:40:00,84.02,84.15,83.61,83.68,136689.0,83.8732,84.003,83.4639,83.5338,136689.0
2023-01-12 09:45:00,83.66,84.03,83.57,83.73,185644.0,83.5138,83.8832,83.424,83.5837,185644.0
2023-01-12 09:50:00,83.73,83.92,83.64,83.9,90694.0,83.5837,83.7734,83.4939,83.7534,90694.0
2023-01-12 09:55:00,83.89,84.04,83.62,83.67,166374.0,83.7434,83.8932,83.4739,83.5238,166374.0
2023-01-12 10:00:00,83.65,84.17,83.64,84.1,125100.0,83.5039,84.0229,83.4939,83.9531,125100.0
2023-01-12 10:05:00,84.12,84.27,83.94,84.19,85345.0,83.973,84.1228,83.7933,84.0429,85345.0
2023-01-12 10:10:00,84.25,84.74,84.23,84.61,155759.0,84.1028,84.592,84.0828,84.4622,155759.0
2023-01-12 10:15:00,84.61,84.86,84.57,84.77,194601.0,84.4622,84.7117,84.4222,84.6219,194601.0
2023-01-12 10:20:00,84.8,84.84,84.51,84.62,124629.0,84.6518,84.6918,84.3624,84.4722,124629.0
2023-01-12 10:25:00,84.64,84.82,84.53,84.73,112035.0,84.4921,84.6718,84.3823,84.582,112035.0
2023-01-12 10:30:00,84.73,84.96,84.6,84.92,134079.0,84.582,84.8116,84.4522,84.7716,134079.0
2023-01-12 10:35:00,84.92,85.23,84.92,85.23,222409.0,84.7716,85.0811,84.7716,85.0811,222409.0
2023-01-12 10:40:00,85.23,85.25,84.74,84.83,189539.0,85.0811,85.1011,84.592,84.6818,189539.0
2023-01-12 10:45:00,84.82,84.92,84.74,84.79,145589.0,84.6718,84.7716,84.592,84.6419,145589.0
2023-01-12 10:50:00,84.8,84.99,84.71,84.89,97743.0,84.6518,84.8415,84.562,84.7417,97743.0
2023-01-12 10:55:00,84.87,85.11,84.66,84.71,87030.0,84.7217,84.9613,84.5121,84.562,87030.0
2023-01-12 11:00:00,84.72,84.72,84.49,84.68,138519.0,84.572,84.572,84.3424,84.5321,138519.0
2023-01-12 11:05:00,84.68,84.91,84.65,84.75,57611.0,84.5321,84.7617,84.5021,84.6019,57611.0
2023-01-12 11:10:00,84.76,85.01,84.7,85.01,60259.0,84.6119,84.8615,84.552,84.8615,60259.0
2023-01-12 11:15:00,85.02,85.1,84.94,84.99,113641.0,84.8715,84.9513,84.7916,84.8415,113641.0
2023-01-12 11:20:00,85.01,85.05,84.88,84.94,64743.0,84.8615,84.9014,84.7317,84.7916,64743.0
2023-01-12 11:25:00,84.93,85.03,84.71,85.0,64422.0,84.7816,84.8814,84.562,84.8515,64422.0
2023-01-12 11:30:00,85.01,85.09,84.89,85.09,83926.0,84.8615,84.9413,84.7417,84.9413,83926.0
2023-01-12 11:35:00,85.1,85.37,85.1,85.32,213103.0,84.9513,85.2209,84.9513,85.1709,213103.0
2023-01-12 11:40:00,85.31,85.63,85.27,85.63,156780.0,85.161,85.4804,85.121,85.4804,156780.0
2023-01-12 11:45:00,85.63,85.67,85.5,85.51,147639.0,85.4804,85.5203,85.3506,85.3606,147639.0
2023-01-12 11:50:00,85.5,85.68,85.49,85.65,137326.0,85.3506,85.5303,85.3406,85.5004,137326.0
2023-01-12 11:55:00,85.67,86.01,85.61,85.88,155623.0,85.5203,85.8597,85.4604,85.73,155623.0
2023-01-12 12:00:00,85.87,85.99,85.83,85.87,100882.0,85.72,85.8398,85.68,85.72,100882.0
2023-01-12 12:05:00,85.88,85.92,85.67,85.73,110537.0,85.73,85.7699,85.5203,85.5802,110537.0
2023-01-12 12:10:00,85.73,85.8,85.68,85.77,80389.0,85.5802,85.6501,85.5303,85.6202,80389.0
2023-01-12 12:15:00,85.77,85.94,85.7,85.84,103008.0,85.6202,85.7899,85.5503,85.69,103008.0
2023-01-12 12:20:00,85.84,85.9,85.68,85.83,41686.0,85.69,85.7499,85.5303,85.68,41686.0
2023-01-12 12:25:00,85.83,85.95,85.79,85.86,82073.0,85.68,85.7998,85.6401,85.71,82073.0
2023-01-12 12:30:00,85.86,85.95,85.81,85.89,74611.0,85.71,85.7998,85.6601,85.7399,74611.0
2023-01-12 12:35:00,85.89,86.0,85.86,86.0,109593.0,85.7399,85.8497,85.71,85.8497,109593.0
2023-01-12 12:40:00,86.0,86.04,85.87,85.94,125740.0,85.8497,85.8897,85.72,85.7899,125740.0
2023-01-12 12:45:00,85.94,86.14,85.94,86.01,54316.0,85.7899,85.9895,85.7899,85.8597,54316.0
2023-01-12 12:50:00,86.03,86.12,85.94,85.99,101738.0,85.8797,85.9695,85.7899,85.8398,101738.0
2023-01-12 12:55:00,86.0,86.15,85.94,86.03,90104.0,85.8497,85.9995,85.7899,85.8797,90104.0
2023-01-12 13:00:00,86.02,86.19,86.01,86.19,97352.0,85.8697,86.0394,85.8597,86.0394,97352.0
2023-01-12 13:05:00,86.19,86.36,86.17,86.35,89794.0,86.0394,86.2091,86.0195,86.1991,89794.0
2023-01-12 13:10:00,86.35,86.42,86.24,86.38,92970.0,86.1991,86.269,86.0893,86.2291,92970.0
2023-01-12 13:15:00,86.38,86.59,86.38,86.52,199538.0,86.2291,86.4387,86.2291,86.3688,199538.0
2023-01-12 13:20:00,86.52,86.57,86.41,86.42,58297.0,86.3688,86.4188,86.259,86.269,58297.0
2023-01-12 13:25:00,86.42,86.43,85.9,85.91,105050.0,86.269,86.279,85.7499,85.7599,105050.0
2023-01-12 13:30:00,85.92,86.18,85.83,86.18,240870.0,85.7699,86.0294,85.68,86.0294,240870.0
2023-01-12 13:35:00,86.18,86.36,86.15,86.29,95313.0,86.0294,86.2091,85.9995,86.1392,95313.0
2023-01-12 13:40:00,86.3,86.43,86.25,86.32,54348.0,86.1492,86.279,86.0993,86.1692,54348.0
2023-01-12 13:45:00,86.33,86.41,86.28,86.3,44746.0,86.1792,86.259,86.1293,86.1492,44746.0
2023-01-12 13:50:00,86.26,86.55,86.25,86.51,94524.0,86.1093,86.3988,86.0993,86.3589,94524.0
2023-01-12 13:55:00,86.5,86.59,86.49,86.53,112376.0,86.3489,86.4387,86.3389,86.3788,112376.0
2023-01-12 14:00:00,86.54,86.62,86.34,86.39,150067.0,86.3888,86.4687,86.1892,86.2391,150067.0
2023-01-12 14:05:00,86.37,86.45,86.23,86.31,221109.0,86.2191,86.299,86.0793,86.1592,221109.0
2023-01-12 14:10:00,86.3,86.51,86.26,86.48,149937.0,86.1492,86.3589,86.1093,86.3289,149937.0
2023-01-12 14:15:00,86.46,86.55,86.41,86.53,95049.0,86.3089,86.3988,86.259,86.3788,95049.0
2023-01-12 14:20:00,86.53,86.64,86.52,86.59,184926.0,86.3788,86.4886,86.3688,86.4387,184926.0
2023-01-12 14:25:00,86.59,86.63,86.46,86.54,92465.0,86.4387,86.4786,86.3089,86.3888,92465.0
2023-01-12 14:30:00,86.54,86.56,86.41,86.52,89837.0,86.3888,86.4088,86.259,86.3688,89837.0
2023-01-12 14:35:00,86.51,86.61,86.45,86.52,56724.0,86.3589,86.4587,86.299,86.3688,56724.0
2023-01-12 14:40:00,86.53,86.66,86.53,86.66,59926.0,86.3788,86.5086,86.3788,86.5086,59926.0
2023-01-12 14:45:00,86.66,86.77,86.62,86.72,133600.0,86.5086,86.6184,86.4687,86.5685,133600.0
2023-01-12 14:50:00,86.72,86.72,86.48,86.57,63881.0,86.5685,86.5685,86.3289,86.4188,63881.0
2023-01-12 14:55:00,86.58,86.82,86.5,86.82,51313.0,86.4287,86.6683,86.3489,86.6683,51313.0
2023-01-12 15:00:00,86.83,87.06,86.8,87.05,192815.0,86.6783,86.9079,86.6484,86.8979,192815.0
2023-01-12 15:05:00,87.05,87.07,86.78,86.8,248828.0,86.8979,86.9179,86.6284,86.6484,248828.0
2023-01-12 15:10:00,86.83,86.99,86.79,86.97,123560.0,86.6783,86.838,86.6384,86.8181,123560.0
2023-01-12 15:15:00,86.97,87.0,86.89,86.92,127786.0,86.8181,86.848,86.7382,86.7681,127786.0
2023-01-12 15:20:00,86.93,87.04,86.9,86.96,172842.0,86.7781,86.8879,86.7482,86.8081,172842.0
2023-01-12 15:25:00,86.97,87.2,86.96,87.12,273647.0,86.8181,87.0477,86.8081,86.9678,273647.0
2023-01-12 15:30:00,87.12,87.35,87.11,87.33,266436.0,86.9678,87.1974,86.9578,87.1774,266436.0
2023-01-12 15:35:00,87.33,87.48,87.3,87.46,278518.0,87.1774,87.3272,87.1475,87.3072,278518.0
2023-01-12 15:40:00,87.46,87.57,87.46,87.49,286674.0,87.3072,87.417,87.3072,87.3371,286674.0
2023-01-12 15:45:00,87.49,87.49,87.13,87.16,310463.0,87.3371,87.3371,86.9778,87.0077,310463.0
2023-01-12 15:50:00,87.16,87.54,87.15,87.54,395592.0,87.0077,87.3871,86.9977,87.3871,395592.0
2023-01-12 15:55:00,87.54,87.97,87.53,87.91,740184.0,87.3871,87.8163,87.3771,87.7564,740184.0
2023-01-13 09:30:00,87.14,88.74,87.01,88.69,725463.0,86.9878,88.585,86.858,88.535,725463.0
2023-01-13 09:35:00,88.69,88.83,88.02,88.02,464142.0,88.535,88.6748,87.8662,87.8662,464142.0
2023-01-13 09:40:00,88.04,88.09,87.45,87.81,400091.0,87.8862,87.9361,87.2972,87.6566,400091.0
2023-01-13 09:45:00,87.82,88.44,87.61,88.3,286760.0,87.6666,88.2855,87.4569,88.1457,286760.0
2023-01-13 09:50:00,88.31,88.72,88.25,88.48,215457.0,88.1557,88.565,88.0958,88.3254,215457.0
2023-01-13 09:55:00,88.49,88.63,88.33,88.54,100308.0,88.3354,88.4752,88.1757,88.3853,100308.0
2023-01-13 10:00:00,88.52,88.58,88.2,88.48,520933.0,88.3653,88.4252,88.0459,88.3254,520933.0
2023-01-13 10:05:00,88.5,88.69,88.21,88.34,197563.0,88.3454,88.535,88.0559,88.1857,197563.0
2023-01-13 10:10:00,88.33,88.48,88.21,88.42,264595.0,88.1757,88.3254,88.0559,88.2655,264595.0
2023-01-13 10:15:00,88.43,88.7,88.43,88.66,377151.0,88.2755,88.545,88.2755,88.5051,377151.0
2023-01-13 10:20:00,88.67,89.06,88.4,89.02,286367.0,88.5151,88.9044,88.2456,88.8645,286367.0
2023-01-13 10:25:00,89.01,89.01,88.72,89.0,178535.0,88.8545,88.8545,88.565,88.8445,178535.0
2023-01-13 10:30:00,89.02,89.04,88.68,88.89,166350.0,88.8645,88.8844,88.5251,88.7347,166350.0
2023-01-13 10:35:00,88.89,89.08,88.84,88.95,81539.0,88.7347,88.9244,88.6848,88.7946,81539.0
2023-01-13 10:40:00,88.95,89.16,88.95,89.0,113983.0,88.7946,89.0042,88.7946,88.8445,113983.0
2023-01-13 10:45:00,89.01,89.17,88.98,89.16,90298.0,88.8545,89.0142,88.8245,89.0042,90298.0
2023-01-13 10:50:00,89.15,89.21,88.87,89.15,199013.0,88.9942,89.0541,88.7147,88.9942,199013.0
2023-01-13 10:55:00,89.16,89.39,89.16,89.28,287904.0,89.0042,89.2338,89.0042,89.124,287904.0
2023-01-13 11:00:00,89.28,89.63,89.12,89.49,397743.0,89.124,89.4734,88.9643,89.3337,397743.0
2023-01-13 11:05:00,89.49,89.54,89.3,89.36,151994.0,89.3337,89.3836,89.144,89.2039,151994.0
2023-01-13 11:10:00,89.36,89.41,89.13,89.16,120372.0,89.2039,89.2538,88.9743,89.0042,120372.0
2023-01-13 11:15:00,89.17,89.17,88.72,88.88,191406.0,89.0142,89.0142,88.565,88.7247,191406.0
2023-01-13 11:20:00,88.88,89.05,88.81,88.89,145205.0,88.7247,88.8944,88.6548,88.7347,145205.0
2023-01-13 11:25:00,88.89,88.94,88.71,88.74,142465.0,88.7347,88.7846,88.555,88.585,142465.0
2023-01-13 11:30:00,88.76,88.78,88.42,88.42,404117.0,88.6049,88.6249,88.2655,88.2655,404117.0
2023-01-13 11:35:00,88.42,88.43,88.15,88.2,248269.0,88.2655,88.2755,87.996,88.0459,248269.0
2023-01-13 11:40:00,88.2,88.49,88.17,88.37,99327.0,88.0459,88.3354,88.016,88.2156,99327.0
2023-01-13 11:45:00,88.36,88.59,88.2,88.54,198249.0,88.2056,88.4352,88.0459,88.3853,198249.0
2023-01-13 11:50:00,88.54,88.54,88.23,88.42,128732.0,88.3853,88.3853,88.0759,88.2655,128732.0
2023-01-13 11:55:00,88.42,88.43,88.2,88.34,113897.0,88.2655,88.2755,88.0459,88.1857,113897.0
2023-01-13 12:00:00,88.35,88.45,88.25,88.35,106623.0,88.1956,88.2955,88.0958,88.1956,106623.0
2023-01-13 12:05:00,88.35,88.38,88.18,88.19,111470.0,88.1956,88.2256,88.0259,88.0359,111470.0
2023-01-13 12:10:00,88.19,88.31,88.01,88.22,146297.0,88.0359,88.1557,87.8562,88.0659,146297.0
2023-01-13 12:15:00,88.23,88.42,88.23,88.39,115190.0,88.0759,88.2655,88.0759,88.2356,115190.0
2023-01-13 12:20:00,88.4,88.5,88.11,88.15,131625.0,88.2456,88.3454,87.9561,87.996,131625.0
2023-01-13 12:25:00,88.15,88.39,88.07,88.27,99943.0,87.996,88.2356,87.9161,88.1158,99943.0
2023-01-13 12:30:00,88.28,88.43,88.15,88.34,132719.0,88.1258,88.2755,87.996,88.1857,132719.0
2023-01-13 12:35:00,88.35,88.37,88.05,88.08,116758.0,88.1956,88.2156,87.8962,87.9261,116758.0
2023-01-13 12:40:00,88.08,88.12,87.88,88.09,116849.0,87.9261,87.966,87.7265,87.9361,116849.0
2023-01-13 12:45:00,88.09,88.18,87.86,87.88,106554.0,87.9361,88.0259,87.7065,87.7265,106554.0
2023-01-13 12:50:00,87.87,87.96,87.74,87.86,102276.0,87.7165,87.8063,87.5867,87.7065,102276.0
2023-01-13 12:55:00,87.86,88.05,87.79,87.84,119800.0,87.7065,87.8962,87.6366,87.6865,119800.0
2023-01-13 13:00:00,87.85,87.92,87.73,87.73,90253.0,87.6965,87.7664,87.5767,87.5767,90253.0
2023-01-13 13:05:00,87.72,87.84,87.59,87.67,107412.0,87.5667,87.6865,87.437,87.5168,107412.0
2023-01-13 13:10:00,87.67,87.75,87.55,87.55,76460.0,87.5168,87.5967,87.397,87.397,76460.0
2023-01-13 13:15:00,87.56,87.56,87.25,87.3,199080.0,87.407,87.407,87.0976,87.1475,199080.0
2023-01-13 13:20:00,87.3,87.56,87.23,87.53,129519.0,87.1475,87.407,87.0776,87.3771,129519.0
2023-01-13 13:25:00,87.54,87.61,87.4,87.48,117892.0,87.3871,87.4569,87.2473,87.3272,117892.0
2023-01-13 13:30:00,87.49,87.67,87.37,87.67,93148.0,87.3371,87.5168,87.2174,87.5168,93148.0
2023-01-13 13:35:00,87.67,87.68,87.41,87.62,111388.0,87.5168,87.5268,87.2573,87.4669,111388.0
2023-01-13 13:40:00,87.64,87.99,87.63,87.87,95344.0,87.4869,87.8363,87.4769,87.7165,95344.0
2023-01-13 13:45:00,87.86,88.01,87.8,87.88,69617.0,87.7065,87.8562,87.6466,87.7265,69617.0
2023-01-13 13:50:00,87.87,87.9,87.66,87.68,87189.0,87.7165,87.7464,87.5068,87.5268,87189.0
2023-01-13 13:55:00,87.68,87.7,87.51,87.59,49020.0,87.5268,87.5468,87.3571,87.437,49020.0
2023-01-13 14:00:00,87.59,87.67,87.54,87.59,89308.0,87.437,87.5168,87.3871,87.437,89308.0
2023-01-13 14:05:00,87.59,87.69,87.3,87.31,70200.0,87.437,87.5368,87.1475,87.1575,70200.0
2023-01-13 14:10:00,87.31,87.43,87.06,87.08,127095.0,87.1575,87.2773,86.9079,86.9279,127095.0
2023-01-13 14:15:00,87.09,87.26,86.92,86.99,136734.0,86.9378,87.1075,86.7681,86.838,136734.0
2023-01-13 14:20:00,87.0,87.09,86.9,87.09,103126.0,86.848,86.9378,86.7482,86.9378,103126.0
2023-01-13 14:25:00,87.09,87.15,86.96,87.05,70059.0,86.9378,86.9977,86.8081,86.8979,70059.0
2023-01-13 14:30:00,87.06,87.07,86.9,86.92,86403.0,86.9079,86.9179,86.7482,86.7681,86403.0
2023-01-13 14:35:00,86.93,87.1,86.85,87.09,182426.0,86.7781,86.9478,86.6983,86.9378,182426.0
2023-01-13 14:40:00,87.1,87.24,87.08,87.23,60203.0,86.9478,87.0876,86.9279,87.0776,60203.0
2023-01-13 14:45:00,87.24,87.25,87.04,87.16,94515.0,87.0876,87.0976,86.8879,87.0077,94515.0
2023-01-13 14:50:00,87.15,87.17,86.94,86.94,117892.0,86.9977,87.0177,86.7881,86.7881,117892.0
2023-01-13 14:55:00,86.95,86.96,86.67,86.76,100101.0,86.7981,86.8081,86.5186,86.6084,100101.0
2023-01-13 15:00:00,86.78,86.82,86.68,86.72,94663.0,86.6284,86.6683,86.5286,86.5685,94663.0
2023-01-13 15:05:00,86.72,86.76,86.34,86.38,218000.0,86.5685,86.6084,86.1892,86.2291,218000.0
2023-01-13 15:10:00,86.38,86.66,86.34,86.55,196953.0,86.2291,86.5086,86.1892,86.3988,196953.0
2023-01-13 15:15:00,86.55,86.97,86.55,86.91,140442.0,86.3988,86.8181,86.3988,86.7582,140442.0
2023-01-13 15:20:00,86.9,86.94,86.62,86.63,187385.0,86.7482,86.7881,86.4687,86.4786,187385.0
2023-01-13 15:25:00,86.63,86.86,86.5,86.84,84773.0,86.4786,86.7082,86.3489,86.6883,84773.0
2023-01-13 15:30:00,86.83,86.98,86.82,86.93,116774.0,86.6783,86.828,86.6683,86.7781,116774.0
2023-01-13 15:35:00,86.94,87.2,86.94,87.18,132136.0,86.7881,87.0477,86.7881,87.0277,132136.0
2023-01-13 15:40:00,87.18,87.45,87.13,87.44,205521.0,87.0277,87.2972,86.9778,87.2872,205521.0
2023-01-13 15:45:00,87.45,87.5,87.24,87.45,307367.0,87.2972,87.3471,87.0876,87.2972,307367.0
2023-01-13 15:50:00,87.45,87.75,87.37,87.71,447650.0,87.2972,87.5967,87.2174,87.5568,447650.0
2023-01-13 15:55:00,87.7,87.96,87.67,87.88,627055.0,87.5468,87.8063,87.5168,87.7265,627055.0
2023-01-17 09:30:00,87.79,87.83,86.35,86.42,512448.0,87.6366,87.6766,86.1991,86.269,512448.0
2023-01-17 09:35:00,86.45,86.89,86.41,86.65,427377.0,86.299,86.7382,86.259,86.4986,427377.0
2023-01-17 09:40:00,86.65,87.4,86.52,87.35,502308.0,86.4986,87.2473,86.3688,87.1974,502308.0
2023-01-17 09:45:00,87.36,87.4,87.0,87.21,192683.0,87.2074,87.2473,86.848,87.0576,192683.0
2023-01-17 09:50:00,87.22,87.36,87.06,87.33,114483.0,87.0676,87.2074,86.9079,87.1774,114483.0
2023-01-17 09:55:00,87.34,87.61,87.32,87.55,245268.0,87.1874,87.4569,87.1674,87.397,245268.0
2023-01-17 10:00:00,87.57,87.93,87.5,87.75,272059.0,87.417,87.7764,87.3471,87.5967,272059.0
2023-01-17 10:05:00,87.75,87.87,87.41,87.55,208920.0,87.5967,87.7165,87.2573,87.397,208920.0
2023-01-17 10:10:00,87.54,87.65,87.44,87.47,174518.0,87.3871,87.4969,87.2872,87.3172,174518.0
2023-01-17 10:15:00,87.48,87.65,87.4,87.51,117789.0,87.3272,87.4969,87.2473,87.3571,117789.0
2023-01-17 10:20:00,87.51,87.77,87.41,87.46,146603.0,87.3571,87.6167,87.2573,87.3072,146603.0
2023-01-17 10:25:00,87.44,87.57,87.18,87.23,90570.0,87.2872,87.417,87.0277,87.0776,90570.0
2023-01-17 10:30:00,87.23,87.27,86.89,87.02,112611.0,87.0776,87.1175,86.7382,86.868,112611.0
2023-01-17 10:35:00,87.01,87.09,86.76,86.77,135388.0,86.858,86.9378,86.6084,86.6184,135388.0
2023-01-17 10:40:00,86.78,86.85,86.6,86.81,186391.0,86.6284,86.6983,86.4487,86.6583,186391.0
2023-01-17 10:45:00,86.82,86.96,86.71,86.78,104571.0,86.6683,86.8081,86.5585,86.6284,104571.0
2023-01-17 10:50:00,86.78,87.02,86.72,87.02,179997.0,86.6284,86.868,86.5685,86.868,179997.0
2023-01-17 10:55:00,87.02,87.03,86.87,86.92,125415.0,86.868,86.8779,86.7182,86.7681,125415.0
2023-01-17 11:00:00,86.93,87.09,86.83,87.04,113310.0,86.7781,86.9378,86.6783,86.8879,113310.0
2023-01-17 11:05:00,87.03,87.12,86.7,86.75,126173.0,86.8779,86.9678,86.5485,86.5984,126173.0
2023-01-17 11:10:00,86.75,86.75,86.56,86.6,151996.0,86.5984,86.5984,86.4088,86.4487,151996.0
2023-01-17 11:15:00,86.6,86.61,86.29,86.36,154518.0,86.4487,86.4587,86.1392,86.2091,154518.0
2023-01-17 11:20:00,86.35,86.67,86.35,86.45,135627.0,86.1991,86.5186,86.1991,86.299,135627.0
2023-01-17 11:25:00,86.45,86.73,86.44,86.63,86776.0,86.299,86.5785,86.289,86.4786,86776.0
2023-01-17 11:30:00,86.63,86.71,86.53,86.53,84948.0,86.4786,86.5585,86.3788,86.3788,84948.0
2023-01-17 11:35:00,86.54,86.71,86.49,86.63,112510.0,86.3888,86.5585,86.3389,86.4786,112510.0
2023-01-17 11:40:00,86.64,86.65,86.44,86.46,80554.0,86.4886,86.4986,86.289,86.3089,80554.0
2023-01-17 11:45:00,86.45,86.73,86.45,86.73,68494.0,86.299,86.5785,86.299,86.5785,68494.0
2023-01-17 11:50:00,86.72,86.96,86.7,86.71,87539.0,86.5685,86.8081,86.5485,86.5585,87539.0
2023-01-17 11:55:00,86.71,86.8,86.7,86.72,64666.0,86.5585,86.6484,86.5485,86.5685,64666.0
2023-01-17 12:00:00,86.73,86.94,86.71,86.84,79029.0,86.5785,86.7881,86.5585,86.6883,79029.0
2023-01-17 12:05:00,86.84,86.88,86.56,86.56,62533.0,86.6883,86.7282,86.4088,86.4088,62533.0
2023-01-17 12:10:00,86.55,86.78,86.51,86.66,68816.0,86.3988,86.6284,86.3589,86.5086,68816.0
2023-01-17 12:15:00,86.65,86.73,86.56,86.58,47785.0,86.4986,86.5785,86.4088,86.4287,47785.0
2023-01-17 12:20:00,86.58,86.65,86.53,86.56,55525.0,86.4287,86.4986,86.3788,86.4088,55525.0
2023-01-17 12:25:00,86.57,86.58,86.43,86.57,68070.0,86.4188,86.4287,86.279,86.4188,68070.0
2023-01-17 12:30:00,86.56,86.65,86.39,86.4,197940.0,86.4088,86.4986,86.2391,86.2491,197940.0
2023-01-17 12:35:00,86.4,86.64,86.4,86.6,174137.0,86.2491,86.4886,86.2491,86.4487,174137.0
2023-01-17 12:40:00,86.6,86.73,86.59,86.7,86751.0,86.4487,86.5785,86.4387,86.5485,86751.0
2023-01-17 12:45:00,86.7,86.82,86.65,86.72,80902.0,86.5485,86.6683,86.4986,86.5685,80902.0
2023-01-17 12:50:00,86.67,86.67,86.52,86.59,68980.0,86.5186,86.5186,86.3688,86.4387,68980.0
2023-01-17 12:55:00,86.59,86.72,86.56,86.72,43667.0,86.4387,86.5685,86.4088,86.5685,43667.0
2023-01-17 13:00:00,86.72,86.81,86.68,86.75,48513.0,86.5685,86.6583,86.5286,86.5984,48513.0
2023-01-17 13:05:00,86.74,86.79,86.71,86.73,47026.0,86.5885,86.6384,86.5585,86.5785,47026.0
2023-01-17 13:10:00,86.72,86.83,86.66,86.79,59251.0,86.5685,86.6783,86.5086,86.6384,59251.0
2023-01-17 13:15:00,86.79,86.79,86.62,86.68,57422.0,86.6384,86.6384,86.4687,86.5286,57422.0
2023-01-17 13:20:00,86.68,86.76,86.66,86.67,52016.0,86.5286,86.6084,86.5086,86.5186,52016.0
2023-01-17 13:25:00,86.67,86.72,86.61,86.72,47019.0,86.5186,86.5685,86.4587,86.5685,47019.0
2023-01-17 13:30:00,86.73,86.77,86.55,86.56,101150.0,86.5785,86.6184,86.3988,86.4088,101150.0
2023-01-17 13:35:00,86.55,86.62,86.51,86.57,98308.0,86.3988,86.4687,86.3589,86.4188,98308.0
2023-01-17 13:40:00,86.57,86.67,86.44,86.62,124436.0,86.4188,86.5186,86.289,86.4687,124436.0
2023-01-17 13:45:00,86.63,86.79,86.59,86.73,79336.0,86.4786,86.6384,86.4387,86.5785,79336.0
2023-01-17 13:50:00,86.73,86.78,86.65,86.67,84584.0,86.5785,86.6284,86.4986,86.5186,84584.0
2023-01-17 13:55:00,86.67,86.68,86.58,86.64,47423.0,86.5186,86.5286,86.4287,86.4886,47423.0
2023-01-17 14:00:00,86.65,86.8,86.62,86.8,56627.0,86.4986,86.6484,86.4687,86.6484,56627.0
2023-01-17 14:05:00,86.8,86.9,86.78,86.79,86454.0,86.6484,86.7482,86.6284,86.6384,86454.0
2023-01-17 14:10:00,86.78,86.78,86.57,86.65,77457.0,86.6284,86.6284,86.4188,86.4986,77457.0
2023-01-17 14:15:00,86.63,86.7,86.53,86.66,71585.0,86.4786,86.5485,86.3788,86.5086,71585.0
2023-01-17 14:20:00,86.66,86.73,86.59,86.71,68062.0,86.5086,86.5785,86.4387,86.5585,68062.0
2023-01-17 14:25:00,86.73,86.86,86.72,86.8,43900.0,86.5785,86.7082,86.5685,86.6484,43900.0
2023-01-17 14:30:00,86.81,86.98,86.81,86.9,84771.0,86.6583,86.828,86.6583,86.7482,84771.0
2023-01-17 14:35:00,86.89,87.04,86.88,87.02,58259.0,86.7382,86.8879,86.7282,86.868,58259.0
2023-01-17 14:40:00,87.02,87.03,86.91,86.95,61596.0,86.868,86.8779,86.7582,86.7981,61596.0
2023-01-17 14:45:00,86.93,86.99,86.85,86.97,49312.0,86.7781,86.838,86.6983,86.8181,49312.0
2023-01-17 14:50:00,86.97,87.01,86.82,86.89,64544.0,86.8181,86.858,86.6683,86.7382,64544.0
2023-01-17 14:55:00,86.89,86.9,86.75,86.81,54284.0,86.7382,86.7482,86.5984,86.6583,54284.0
2023-01-17 15:00:00,86.82,87.0,86.82,87.0,91567.0,86.6683,86.848,86.6683,86.848,91567.0
2023-01-17 15:05:00,87.0,87.1,86.96,86.99,112023.0,86.848,86.9478,86.8081,86.838,112023.0
2023-01-17 15:10:00,86.99,87.11,86.98,87.09,72738.0,86.838,86.9578,86.828,86.9378,72738.0
2023-01-17 15:15:00,87.09,87.33,87.07,87.28,141852.0,86.9378,87.1774,86.9179,87.1275,141852.0
2023-01-17 15:20:00,87.27,87.27,86.94,87.06,185741.0,87.1175,87.1175,86.7881,86.9079,185741.0
2023-01-17 15:25:00,87.06,87.12,87.01,87.07,104738.0,86.9079,86.9678,86.858,86.9179,104738.0
2023-01-17 15:30:00,87.06,87.18,87.01,87.03,198255.0,86.9079,87.0277,86.858,86.8779,198255.0
2023-01-17 15:35:00,87.03,87.04,86.83,86.91,195729.0,86.8779,86.8879,86.6783,86.7582,195729.0
2023-01-17 15:40:00,86.91,86.93,86.68,86.68,259935.0,86.7582,86.7781,86.5286,86.5286,259935.0
2023-01-17 15:45:00,86.68,86.69,86.54,86.65,270898.0,86.5286,86.5385,86.3888,86.4986,270898.0
2023-01-17 15:50:00,86.65,86.81,86.5,86.57,439474.0,86.4986,86.6583,86.3489,86.4188,439474.0
2023-01-17 15:55:00,86.58,86.89,86.57,86.85,536510.0,86.4287,86.7382,86.4188,86.6983,536510.0
2023-01-18 09:30:00,87.48,87.8,87.29,87.61,224226.0,87.3272,87.6466,87.1375,87.4569,224226.0
2023-01-18 09:35:00,87.62,87.68,87.31,87.56,135831.0,87.4669,87.5268,87.1575,87.407,135831.0
2023-01-18 09:40:00,87.58,88.39,87.58,88.14,243413.0,87.427,88.2356,87.427,87.986,243413.0
2023-01-18 09:45:00,88.14,88.31,87.94,88.28,150498.0,87.986,88.1557,87.7864,88.1258,150498.0
2023-01-18 09:50:00,88.31,88.67,88.27,88.58,151917.0,88.1557,88.5151,88.1158,88.4252,151917.0
2023-01-18 09:55:00,88.57,88.85,88.53,88.76,337621.0,88.4153,88.6948,88.3753,88.6049,337621.0
2023-01-18 10:00:00,88.79,88.9,88.48,88.52,443965.0,88.6349,88.7447,88.3254,88.3653,443965.0
2023-01-18 10:05:00,88.53,88.88,88.52,88.73,323007.0,88.3753,88.7247,88.3653,88.575,323007.0
2023-01-18 10:10:00,88.72,88.8,88.38,88.44,199843.0,88.565,88.6449,88.2256,88.2855,199843.0
2023-01-18 10:15:00,88.45,88.49,88.06,88.2,207065.0,88.2955,88.3354,87.9062,88.0459,207065.0
2023-01-18 10:20:00,88.19,88.4,88.11,88.31,93935.0,88.0359,88.2456,87.9561,88.1557,93935.0
2023-01-18 10:25:00,88.32,88.39,88.19,88.34,61891.0,88.1657,88.2356,88.0359,88.1857,61891.0
2023-01-18 10:30:00,88.34,88.41,88.18,88.32,98040.0,88.1857,88.2555,88.0259,88.1657,98040.0
2023-01-18 10:35:00,88.3,88.39,87.89,87.9,150277.0,88.1457,88.2356,87.7364,87.7464,150277.0
2023-01-18 10:40:00,87.9,88.04,87.6,87.65,473884.0,87.7464,87.8862,87.447,87.4969,473884.0
2023-01-18 10:45:00,87.64,87.84,87.62,87.67,107189.0,87.4869,87.6865,87.4669,87.5168,107189.0
2023-01-18 10:50:00,87.66,87.66,87.23,87.24,195739.0,87.5068,87.5068,87.0776,87.0876,195739.0
2023-01-18 10:55:00,87.22,87.44,87.14,87.41,132557.0,87.0676,87.2872,86.9878,87.2573,132557.0
2023-01-18 11:00:00,87.41,87.54,87.33,87.36,78359.0,87.2573,87.3871,87.1774,87.2074,78359.0
2023-01-18 11:05:00,87.37,87.37,87.12,87.33,80308.0,87.2174,87.2174,86.9678,87.1774,80308.0
2023-01-18 11:10:00,87.32,87.32,86.88,87.06,105075.0,87.1674,87.1674,86.7282,86.9079,105075.0
2023-01-18 11:15:00,87.05,87.1,86.92,87.0,85894.0,86.8979,86.9478,86.7681,86.848,85894.0
2023-01-18 11:20:00,86.99,86.99,86.72,86.88,96546.0,86.838,86.838,86.5685,86.7282,96546.0
2023-01-18 11:25:00,86.88,87.02,86.76,86.95,105358.0,86.7282,86.868,86.6084,86.7981,105358.0
2023-01-18 11:30:00,86.92,86.96,86.59,86.74,188706.0,86.7681,86.8081,86.4387,86.5885,188706.0
2023-01-18 11:35:00,86.75,86.75,86.38,86.45,307303.0,86.5984,86.5984,86.2291,86.299,307303.0
2023-01-18 11:40:00,86.43,86.51,86.19,86.25,338514.0,86.279,86.3589,86.0394,86.0993,338514.0
2023-01-18 11:45:00,86.24,86.32,86.11,86.32,150803.0,86.0893,86.1692,85.9596,86.1692,150803.0
2023-01-18 11:50:00,86.31,86.51,86.24,86.51,89655.0,86.1592,86.3589,86.0893,86.3589,89655.0
2023-01-18 11:55:00,86.52,86.77,86.48,86.74,141504.0,86.3688,86.6184,86.3289,86.5885,141504.0
2023-01-18 12:00:00,86.73,86.87,86.55,86.56,134480.0,86.5785,86.7182,86.3988,86.4088,134480.0
2023-01-18 12:05:00,86.56,86.76,86.56,86.72,83432.0,86.4088,86.6084,86.4088,86.5685,83432.0
2023-01-18 12:10:00,86.72,86.84,86.61,86.83,93569.0,86.5685,86.6883,86.4587,86.6783,93569.0
2023-01-18 12:15:00,86.82,86.82,86.52,86.53,90811.0,86.6683,86.6683,86.3688,86.3788,90811.0
2023-01-18 12:20:00,86.53,86.67,86.52,86.56,48339.0,86.3788,86.5186,86.3688,86.4088,48339.0
2023-01-18 12:25:00,86.57,86.62,86.39,86.54,108433.0,86.4188,86.4687,86.2391,86.3888,108433.0
2023-01-18 12:30:00,86.54,86.62,86.43,86.59,72431.0,86.3888,86.4687,86.279,86.4387,72431.0
2023-01-18 12:35:00,86.6,86.72,86.56,86.63,48891.0,86.4487,86.5685,86.4088,86.4786,48891.0
2023-01-18 12:40:00,86.62,86.78,86.59,86.66,72388.0,86.4687,86.6284,86.4387,86.5086,72388.0
2023-01-18 12:45:00,86.65,86.68,86.58,86.63,88870.0,86.4986,86.5286,86.4287,86.4786,88870.0
2023-01-18 12:50:00,86.63,86.71,86.36,86.4,134940.0,86.4786,86.5585,86.2091,86.2491,134940.0
2023-01-18 12:55:00,86.39,86.48,86.29,86.41,64459.0,86.2391,86.3289,86.1392,86.259,64459.0
2023-01-18 13:00:00,86.41,86.44,86.27,86.27,168342.0,86.259,86.289,86.1193,86.1193,168342.0
2023-01-18 13:05:00,86.28,86.32,86.05,86.05,167476.0,86.1293,86.1692,85.8997,85.8997,167476.0
2023-01-18 13:10:00,86.05,86.15,86.02,86.07,163143.0,85.8997,85.9995,85.8697,85.9196,163143.0
2023-01-18 13:15:00,86.07,86.31,86.02,86.27,97894.0,85.9196,86.1592,85.8697,86.1193,97894.0
2023-01-18 13:20:00,86.26,86.3,86.2,86.2,62163.0,86.1093,86.1492,86.0494,86.0494,62163.0
2023-01-18 13:25:00,86.19,86.61,86.17,86.6,48326.0,86.0394,86.4587,86.0195,86.4487,48326.0
2023-01-18 13:30:00,86.61,86.66,86.41,86.41,100808.0,86.4587,86.5086,86.259,86.259,100808.0
2023-01-18 13:35:00,86.42,86.7,86.38,86.65,92734.0,86.269,86.5485,86.2291,86.4986,92734.0
2023-01-18 13:40:00,86.66,86.7,86.44,86.65,135368.0,86.5086,86.5485,86.289,86.4986,135368.0
2023-01-18 13:45:00,86.64,86.7,86.58,86.66,87738.0,86.4886,86.5485,86.4287,86.5086,87738.0
2023-01-18 13:50:00,86.66,86.72,86.49,86.52,50977.0,86.5086,86.5685,86.3389,86.3688,50977.0
2023-01-18 13:55:00,86.51,86.53,86.31,86.37,44157.0,86.3589,86.3788,86.1592,86.2191,44157.0
2023-01-18 14:00:00,86.37,86.37,86.08,86.14,117592.0,86.2191,86.2191,85.9296,85.9895,117592.0
2023-01-18 14:05:00,86.14,86.15,85.98,86.11,76109.0,85.9895,85.9995,85.8298,85.9596,76109.0
2023-01-18 14:10:00,86.12,86.26,86.1,86.23,82067.0,85.9695,86.1093,85.9496,86.0793,82067.0
2023-01-18 14:15:00,86.22,86.26,86.07,86.12,89392.0,86.0694,86.1093,85.9196,85.9695,89392.0
2023-01-18 14:20:00,86.12,86.23,86.05,86.13,139380.0,85.9695,86.0793,85.8997,85.9795,139380.0
2023-01-18 14:25:00,86.13,86.18,86.07,86.08,131906.0,85.9795,86.0294,85.9196,85.9296,131906.0
2023-01-18 14:30:00,86.09,86.22,86.08,86.2,96755.0,85.9396,86.0694,85.9296,86.0494,96755.0
2023-01-18 14:35:00,86.2,86.21,86.1,86.1,127729.0,86.0494,86.0594,85.9496,85.9496,127729.0
2023-01-18 14:40:00,86.12,86.12,86.02,86.11,120088.0,85.9695,85.9695,85.8697,85.9596,120088.0
2023-01-18 14:45:00,86.11,86.22,86.09,86.17,133892.0,85.9596,86.0694,85.9396,86.0195,133892.0
2023-01-18 14:50:00,86.18,86.19,86.06,86.11,78083.0,86.0294,86.0394,85.9096,85.9596,78083.0
2023-01-18 14:55:00,86.1,86.23,86.09,86.19,102387.0,85.9496,86.0793,85.9396,86.0394,102387.0
2023-01-18 15:00:00,86.19,86.24,86.01,86.02,111213.0,86.0394,86.0893,85.8597,85.8697,111213.0
2023-01-18 15:05:00,86.02,86.13,85.98,86.08,83098.0,85.8697,85.9795,85.8298,85.9296,83098.0
2023-01-18 15:10:00,86.08,86.16,85.99,86.01,92336.0,85.9296,86.0095,85.8398,85.8597,92336.0
2023-01-18 15:15:00,86.01,86.07,85.9,85.91,109323.0,85.8597,85.9196,85.7499,85.7599,109323.0
2023-01-18 15:20:00,85.9,86.01,85.86,85.92,93882.0,85.7499,85.8597,85.71,85.7699,93882.0
2023-01-18 15:25:00,85.93,86.0,85.88,85.89,97503.0,85.7799,85.8497,85.73,85.7399,97503.0
2023-01-18 15:30:00,85.89,85.92,85.71,85.9,140245.0,85.7399,85.7699,85.5603,85.7499,140245.0
2023-01-18 15:35:00,85.92,85.93,85.73,85.78,170725.0,85.7699,85.7799,85.5802,85.6301,170725.0
2023-01-18 15:40:00,85.8,85.89,85.72,85.8,340099.0,85.6501,85.7399,85.5702,85.6501,340099.0
2023-01-18 15:45:00,85.79,85.85,85.74,85.81,256787.0,85.6401,85.7,85.5902,85.6601,256787.0
2023-01-18 15:50:00,85.8,85.98,85.69,85.92,369076.0,85.6501,85.8298,85.5403,85.7699,369076.0
2023-01-18 15:55:00,85.93,85.98,85.73,85.79,588397.0,85.7799,85.8298,85.5802,85.6401,588397.0
2023-01-19 09:30:00,85.47,85.54,84.79,85.05,296902.0,85.3207,85.3906,84.6419,84.9014,296902.0
2023-01-19 09:35:00,85.04,85.35,84.94,85.32,147010.0,84.8914,85.2009,84.7916,85.1709,147010.0
2023-01-19 09:40:00,85.3,85.39,84.68,84.7,202687.0,85.151,85.2408,84.5321,84.552,202687.0
2023-01-19 09:45:00,84.73,84.75,84.36,84.46,210373.0,84.582,84.6019,84.2126,84.3124,210373.0
2023-01-19 09:50:00,84.46,84.66,84.41,84.47,178325.0,84.3124,84.5121,84.2625,84.3224,178325.0
2023-01-19 09:55:00,84.48,84.75,84.42,84.61,147877.0,84.3324,84.6019,84.2725,84.4622,147877.0
2023-01-19 10:00:00,84.62,84.84,84.52,84.8,146362.0,84.4722,84.6918,84.3723,84.6518,146362.0
2023-01-19 10:05:00,84.79,85.04,84.79,84.81,120738.0,84.6419,84.8914,84.6419,84.6618,120738.0
2023-01-19 10:10:00,84.81,84.81,84.16,84.33,122538.0,84.6618,84.6618,84.013,84.1827,122538.0
2023-01-19 10:15:00,84.35,84.72,84.26,84.62,119239.0,84.2026,84.572,84.1128,84.4722,119239.0
2023-01-19 10:20:00,84.61,84.69,84.24,84.25,89918.0,84.4622,84.542,84.0928,84.1028,89918.0
2023-01-19 10:25:00,84.25,84.46,84.23,84.36,78256.0,84.1028,84.3124,84.0828,84.2126,78256.0
2023-01-19 10:30:00,84.36,84.5,84.22,84.5,104082.0,84.2126,84.3524,84.0729,84.3524,104082.0
2023-01-19 10:35:00,84.49,84.67,84.46,84.66,136456.0,84.3424,84.5221,84.3124,84.5121,136456.0
2023-01-19 10:40:00,84.67,84.75,84.5,84.53,128484.0,84.5221,84.6019,84.3524,84.3823,128484.0
2023-01-19 10:45:00,84.52,84.58,84.4,84.56,76261.0,84.3723,84.4322,84.2525,84.4123,76261.0
2023-01-19 10:50:00,84.56,84.59,84.44,84.47,85697.0,84.4123,84.4422,84.2925,84.3224,85697.0
2023-01-19 10:55:00,84.47,84.5,84.38,84.45,54643.0,84.3224,84.3524,84.2326,84.3025,54643.0
2023-01-19 11:00:00,84.46,84.57,84.25,84.39,93374.0,84.3124,84.4222,84.1028,84.2426,93374.0
2023-01-19 11:05:00,84.39,84.61,84.34,84.6,44778.0,84.2426,84.4622,84.1926,84.4522,44778.0
2023-01-19 11:10:00,84.58,84.83,84.55,84.74,66266.0,84.4322,84.6818,84.4023,84.592,66266.0
2023-01-19 11:15:00,84.75,84.79,84.55,84.6,51382.0,84.6019,84.6419,84.4023,84.4522,51382.0
2023-01-19 11:20:00,84.6,84.76,84.58,84.71,28818.0,84.4522,84.6119,84.4322,84.562,28818.0
2023-01-19 11:25:00,84.71,84.77,84.52,84.54,51896.0,84.562,84.6219,84.3723,84.3923,51896.0
2023-01-19 11:30:00,84.53,84.69,84.47,84.54,55679.0,84.3823,84.542,84.3224,84.3923,55679.0
2023-01-19 11:35:00,84.54,84.84,84.53,84.81,70735.0,84.3923,84.6918,84.3823,84.6618,70735.0
2023-01-19 11:40:00,84.81,84.88,84.6,84.63,55641.0,84.6618,84.7317,84.4522,84.4821,55641.0
2023-01-19 11:45:00,84.61,84.9,84.58,84.89,41290.0,84.4622,84.7517,84.4322,84.7417,41290.0
2023-01-19 11:50:00,84.89,84.99,84.88,84.94,40895.0,84.7417,84.8415,84.7317,84.7916,40895.0
2023-01-19 11:55:00,84.93,84.94,84.81,84.92,41753.0,84.7816,84.7916,84.6618,84.7716,41753.0
2023-01-19 12:00:00,84.92,85.09,84.92,84.96,53970.0,84.7716,84.9413,84.7716,84.8116,53970.0
2023-01-19 12:05:00,84.96,85.03,84.72,84.76,48163.0,84.8116,84.8814,84.572,84.6119,48163.0
2023-01-19 12:10:00,84.76,84.9,84.71,84.87,43055.0,84.6119,84.7517,84.562,84.7217,43055.0
2023-01-19 12:15:00,84.87,84.99,84.81,84.92,31957.0,84.7217,84.8415,84.6618,84.7716,31957.0
2023-01-19 12:20:00,84.94,84.95,84.72,84.73,32049.0,84.7916,84.8016,84.572,84.582,32049.0
2023-01-19 12:25:00,84.72,84.75,84.63,84.72,35104.0,84.572,84.6019,84.4821,84.572,35104.0
2023-01-19 12:30:00,84.71,84.71,84.58,84.66,38924.0,84.562,84.562,84.4322,84.5121,38924.0
2023-01-19 12:35:00,84.66,84.68,84.56,84.63,28695.0,84.5121,84.5321,84.4123,84.4821,28695.0
2023-01-19 12:40:00,84.63,84.69,84.6,84.66,18519.0,84.4821,84.542,84.4522,84.5121,18519.0
2023-01-19 12:45:00,84.65,84.71,84.6,84.66,22499.0,84.5021,84.562,84.4522,84.5121,22499.0
2023-01-19 12:50:00,84.67,84.72,84.52,84.57,35341.0,84.5221,84.572,84.3723,84.4222,35341.0
2023-01-19 12:55:00,84.56,84.76,84.52,84.76,41379.0,84.4123,84.6119,84.3723,84.6119,41379.0
2023-01-19 13:00:00,84.76,85.0,84.73,84.92,63596.0,84.6119,84.8515,84.582,84.7716,63596.0
2023-01-19 13:05:00,84.9,84.98,84.82,84.97,54504.0,84.7517,84.8315,84.6718,84.8215,54504.0
2023-01-19 13:10:00,84.96,84.97,84.88,84.97,47833.0,84.8116,84.8215,84.7317,84.8215,47833.0
2023-01-19 13:15:00,84.96,85.05,84.83,85.0,48995.0,84.8116,84.9014,84.6818,84.8515,48995.0
2023-01-19 13:20:00,85.01,85.22,84.96,85.02,50882.0,84.8615,85.0711,84.8116,84.8715,50882.0
2023-01-19 13:25:00,85.04,85.05,84.93,84.97,32418.0,84.8914,84.9014,84.7816,84.8215,32418.0
2023-01-19 13:30:00,84.98,85.18,84.98,85.17,26677.0,84.8315,85.0312,84.8315,85.0212,26677.0
2023-01-19 13:35:00,85.17,85.59,85.15,85.59,82200.0,85.0212,85.4405,85.0012,85.4405,82200.0
2023-01-19 13:40:00,85.58,85.7,85.42,85.42,109367.0,85.4305,85.5503,85.2708,85.2708,109367.0
2023-01-19 13:45:00,85.43,85.52,85.39,85.51,111249.0,85.2807,85.3706,85.2408,85.3606,111249.0
2023-01-19 13:50:00,85.5,85.58,85.5,85.5,96450.0,85.3506,85.4305,85.3506,85.3506,96450.0
2023-01-19 13:55:00,85.5,85.56,85.45,85.52,42816.0,85.3506,85.4105,85.3007,85.3706,42816.0
2023-01-19 14:00:00,85.5,85.55,85.4,85.48,39206.0,85.3506,85.4005,85.2508,85.3307,39206.0
2023-01-19 14:05:00,85.48,85.51,85.3,85.4,50591.0,85.3307,85.3606,85.151,85.2508,50591.0
2023-01-19 14:10:00,85.41,85.62,85.41,85.59,56885.0,85.2608,85.4704,85.2608,85.4405,56885.0
2023-01-19 14:15:00,85.58,85.68,85.46,85.58,48623.0,85.4305,85.5303,85.3107,85.4305,48623.0
2023-01-19 14:20:00,85.59,85.83,85.56,85.81,101877.0,85.4405,85.68,85.4105,85.6601,101877.0
2023-01-19 14:25:00,85.82,85.82,85.64,85.64,56301.0,85.6701,85.6701,85.4904,85.4904,56301.0
2023-01-19 14:30:00,85.65,85.77,85.59,85.76,42743.0,85.5004,85.6202,85.4405,85.6102,42743.0
2023-01-19 14:35:00,85.77,85.79,85.69,85.71,40062.0,85.6202,85.6401,85.5403,85.5603,40062.0
2023-01-19 14:40:00,85.7,85.79,85.66,85.72,33685.0,85.5503,85.6401,85.5103,85.5702,33685.0
2023-01-19 14:45:00,85.72,85.74,85.6,85.67,59360.0,85.5702,85.5902,85.4504,85.5203,59360.0
2023-01-19 14:50:00,85.69,85.81,85.67,85.68,35223.0,85.5403,85.6601,85.5203,85.5303,35223.0
2023-01-19 14:55:00,85.69,85.83,85.64,85.64,66497.0,85.5403,85.68,85.4904,85.4904,66497.0
2023-01-19 15:00:00,85.64,85.72,85.56,85.65,165357.0,85.4904,85.5702,85.4105,85.5004,165357.0
2023-01-19 15:05:00,85.64,85.66,85.41,85.45,125280.0,85.4904,85.5103,85.2608,85.3007,125280.0
2023-01-19 15:10:00,85.45,85.51,85.41,85.46,40283.0,85.3007,85.3606,85.2608,85.3107,40283.0
2023-01-19 15:15:00,85.46,85.55,85.34,85.41,66437.0,85.3107,85.4005,85.1909,85.2608,66437.0
2023-01-19 15:20:00,85.4,85.41,85.26,85.36,91303.0,85.2508,85.2608,85.111,85.2109,91303.0
2023-01-19 15:25:00,85.37,85.45,85.3,85.39,55583.0,85.2209,85.3007,85.151,85.2408,55583.0
2023-01-19 15:30:00,85.4,85.4,85.15,85.27,97831.0,85.2508,85.2508,85.0012,85.121,97831.0
2023-01-19 15:35:00,85.27,85.37,85.23,85.26,98783.0,85.121,85.2209,85.0811,85.111,98783.0
2023-01-19 15:40:00,85.25,85.25,85.04,85.09,110589.0,85.1011,85.1011,84.8914,84.9413,110589.0
2023-01-19 15:45:00,85.1,85.24,85.1,85.16,116381.0,84.9513,85.0911,84.9513,85.0112,116381.0
2023-01-19 15:50:00,85.16,85.16,84.89,84.94,162219.0,85.0112,85.0112,84.7417,84.7916,162219.0
2023-01-19 15:55:00,84.93,84.93,84.79,84.84,575731.0,84.7816,84.7816,84.6419,84.6918,575731.0
2023-01-20 09:30:00,85.77,85.99,84.99,85.54,393370.0,85.6202,85.8398,84.8415,85.3906,393370.0
2023-01-20 09:35:00,85.53,85.6,85.0,85.5,145530.0,85.3806,85.4504,84.8515,85.3506,145530.0
2023-01-20 09:40:00,85.5,85.85,85.5,85.8,102450.0,85.3506,85.7,85.3506,85.6501,102450.0
2023-01-20 09:45:00,85.8,85.84,85.5,85.7,116941.0,85.6501,85.69,85.3506,85.5503,116941.0
2023-01-20 09:50:00,85.71,86.37,85.7,86.28,204049.0,85.5603,86.2191,85.5503,86.1293,204049.0
2023-01-20 09:55:00,86.25,86.55,86.14,86.38,208427.0,86.0993,86.3988,85.9895,86.2291,208427.0
2023-01-20 10:00:00,86.39,86.4,86.16,86.24,170766.0,86.2391,86.2491,86.0095,86.0893,170766.0
2023-01-20 10:05:00,86.24,86.39,86.02,86.03,126679.0,86.0893,86.2391,85.8697,85.8797,126679.0
2023-01-20 10:10:00,86.04,86.28,85.94,86.18,74266.0,85.8897,86.1293,85.7899,86.0294,74266.0
2023-01-20 10:15:00,86.2,86.22,86.02,86.13,28806.0,86.0494,86.0694,85.8697,85.9795,28806.0
2023-01-20 10:20:00,86.13,86.18,85.76,85.8,50567.0,85.9795,86.0294,85.6102,85.6501,50567.0
2023-01-20 10:25:00,85.83,85.91,85.73,85.83,65906.0,85.68,85.7599,85.5802,85.68,65906.0
2023-01-20 10:30:00,85.86,85.99,85.81,85.94,32117.0,85.71,85.8398,85.6601,85.7899,32117.0
2023-01-20 10:35:00,85.94,86.06,85.79,85.83,49324.0,85.7899,85.9096,85.6401,85.68,49324.0
2023-01-20 10:40:00,85.83,85.84,85.55,85.6,49787.0,85.68,85.69,85.4005,85.4504,49787.0
2023-01-20 10:45:00,85.61,85.7,85.55,85.63,29217.0,85.4604,85.5503,85.4005,85.4804,29217.0
2023-01-20 10:50:00,85.62,85.69,85.51,85.6,28894.0,85.4704,85.5403,85.3606,85.4504,28894.0
2023-01-20 10:55:00,85.6,85.7,85.46,85.6,69887.0,85.4504,85.5503,85.3107,85.4504,69887.0
2023-01-20 11:00:00,85.62,85.89,85.6,85.88,89652.0,85.4704,85.7399,85.4504,85.73,89652.0
2023-01-20 11:05:00,85.89,85.95,85.83,85.91,31713.0,85.7399,85.7998,85.68,85.7599,31713.0
2023-01-20 11:10:00,85.91,85.97,85.78,85.83,33809.0,85.7599,85.8198,85.6301,85.68,33809.0
2023-01-20 11:15:00,85.82,85.84,85.53,85.66,91733.0,85.6701,85.69,85.3806,85.5103,91733.0
2023-01-20 11:20:00,85.64,85.81,85.51,85.76,121710.0,85.4904,85.6601,85.3606,85.6102,121710.0
2023-01-20 11:25:00,85.76,85.87,85.72,85.78,114276.0,85.6102,85.72,85.5702,85.6301,114276.0
2023-01-20 11:30:00,85.8,85.88,85.7,85.88,71948.0,85.6501,85.73,85.5503,85.73,71948.0
2023-01-20 11:35:00,85.87,85.89,85.61,85.69,59915.0,85.72,85.7399,85.4604,85.5403,59915.0
2023-01-20 11:40:00,85.68,85.76,85.67,85.69,21068.0,85.5303,85.6102,85.5203,85.5403,21068.0
2023-01-20 11:45:00,85.7,85.89,85.7,85.87,31126.0,85.5503,85.7399,85.5503,85.72,31126.0
2023-01-20 11:50:00,85.86,85.92,85.77,85.77,62369.0,85.71,85.7699,85.6202,85.6202,62369.0
2023-01-20 11:55:00,85.79,85.94,85.76,85.93,77682.0,85.6401,85.7899,85.6102,85.7799,77682.0
2023-01-20 12:00:00,85.93,86.09,85.91,86.09,45141.0,85.7799,85.9396,85.7599,85.9396,45141.0
2023-01-20 12:05:00,86.09,86.12,85.99,85.99,46831.0,85.9396,85.9695,85.8398,85.8398,46831.0
2023-01-20 12:10:00,85.98,85.99,85.88,85.91,34609.0,85.8298,85.8398,85.73,85.7599,34609.0
2023-01-20 12:15:00,85.9,86.02,85.86,85.92,98074.0,85.7499,85.8697,85.71,85.7699,98074.0
2023-01-20 12:20:00,85.92,86.04,85.92,85.99,36531.0,85.7699,85.8897,85.7699,85.8398,36531.0
2023-01-20 12:25:00,85.99,86.1,85.94,86.04,64485.0,85.8398,85.9496,85.7899,85.8897,64485.0
2023-01-20 12:30:00,86.03,86.07,85.88,85.9,44527.0,85.8797,85.9196,85.73,85.7499,44527.0
2023-01-20 12:35:00,85.9,85.94,85.87,85.91,22268.0,85.7499,85.7899,85.72,85.7599,22268.0
2023-01-20 12:40:00,85.91,85.97,85.85,85.96,26985.0,85.7599,85.8198,85.7,85.8098,26985.0
2023-01-20 12:45:00,85.96,86.04,85.94,86.03,39340.0,85.8098,85.8897,85.7899,85.8797,39340.0
2023-01-20 12:50:00,86.01,86.06,85.97,85.97,31938.0,85.8597,85.9096,85.8198,85.8198,31938.0
2023-01-20 12:55:00,85.98,86.0,85.81,85.81,40222.0,85.8298,85.8497,85.6601,85.6601,40222.0
2023-01-20 13:00:00,85.81,86.03,85.81,85.96,77741.0,85.6601,85.8797,85.6601,85.8098,77741.0
2023-01-20 13:05:00,85.92,85.97,85.87,85.89,20820.0,85.7699,85.8198,85.72,85.7399,20820.0
2023-01-20 13:10:00,85.89,86.03,85.8,86.03,44236.0,85.7399,85.8797,85.6501,85.8797,44236.0
2023-01-20 13:15:00,86.05,86.05,85.83,85.83,27881.0,85.8997,85.8997,85.68,85.68,27881.0
2023-01-20 13:20:00,85.82,85.89,85.77,85.87,36920.0,85.6701,85.7399,85.6202,85.72,36920.0
2023-01-20 13:25:00,85.86,85.92,85.77,85.81,56709.0,85.71,85.7699,85.6202,85.6601,56709.0
2023-01-20 13:30:00,85.8,85.9,85.79,85.85,49643.0,85.6501,85.7499,85.6401,85.7,49643.0
2023-01-20 13:35:00,85.86,86.24,85.86,86.22,162237.0,85.71,86.0893,85.71,86.0694,162237.0
2023-01-20 13:40:00,86.23,86.29,86.16,86.17,60342.0,86.0793,86.1392,86.0095,86.0195,60342.0
2023-01-20 13:45:00,86.18,86.3,86.09,86.25,79821.0,86.0294,86.1492,85.9396,86.0993,79821.0
2023-01-20 13:50:00,86.26,86.47,86.26,86.37,84764.0,86.1093,86.3189,86.1093,86.2191,84764.0
2023-01-20 13:55:00,86.37,86.42,86.29,86.39,43962.0,86.2191,86.269,86.1392,86.2391,43962.0
2023-01-20 14:00:00,86.4,86.44,86.36,86.42,40830.0,86.2491,86.289,86.2091,86.269,40830.0
2023-01-20 14:05:00,86.42,86.46,86.36,86.44,45982.0,86.269,86.3089,86.2091,86.289,45982.0
2023-01-20 14:10:00,86.45,86.64,86.43,86.55,88639.0,86.299,86.4886,86.279,86.3988,88639.0
2023-01-20 14:15:00,86.56,86.71,86.56,86.7,75096.0,86.4088,86.5585,86.4088,86.5485,75096.0
2023-01-20 14:20:00,86.69,86.85,86.65,86.83,87295.0,86.5385,86.6983,86.4986,86.6783,87295.0
2023-01-20 14:25:00,86.82,86.82,86.63,86.65,105481.0,86.6683,86.6683,86.4786,86.4986,105481.0
2023-01-20 14:30:00,86.66,86.77,86.56,86.65,86471.0,86.5086,86.6184,86.4088,86.4986,86471.0
2023-01-20 14:35:00,86.65,86.69,86.52,86.61,114441.0,86.4986,86.5385,86.3688,86.4587,114441.0
2023-01-20 14:40:00,86.62,86.77,86.6,86.74,65734.0,86.4687,86.6184,86.4487,86.5885,65734.0
2023-01-20 14:45:00,86.75,86.75,86.58,86.63,57660.0,86.5984,86.5984,86.4287,86.4786,57660.0
2023-01-20 14:50:00,86.63,86.63,86.49,86.55,54317.0,86.4786,86.4786,86.3389,86.3988,54317.0
2023-01-20 14:55:00,86.54,86.83,86.54,86.83,171999.0,86.3888,86.6783,86.3888,86.6783,171999.0
2023-01-20 15:00:00,86.83,86.94,86.81,86.92,128175.0,86.6783,86.7881,86.6583,86.7681,128175.0
2023-01-20 15:05:00,86.92,87.03,86.88,87.0,91040.0,86.7681,86.8779,86.7282,86.848,91040.0
2023-01-20 15:10:00,87.01,87.09,86.95,87.04,58960.0,86.858,86.9378,86.7981,86.8879,58960.0
2023-01-20 15:15:00,87.04,87.1,86.88,87.05,138337.0,86.8879,86.9478,86.7282,86.8979,138337.0
2023-01-20 15:20:00,87.04,87.05,86.84,86.88,172907.0,86.8879,86.8979,86.6883,86.7282,172907.0
2023-01-20 15:25:00,86.88,86.94,86.77,86.92,142523.0,86.7282,86.7881,86.6184,86.7681,142523.0
2023-01-20 15:30:00,86.93,87.05,86.92,86.97,137522.0,86.7781,86.8979,86.7681,86.8181,137522.0
2023-01-20 15:35:00,86.98,87.03,86.78,87.0,161246.0,86.828,86.8779,86.6284,86.848,161246.0
2023-01-20 15:40:00,87.0,87.11,86.97,87.09,200713.0,86.848,86.9578,86.8181,86.9378,200713.0
2023-01-20 15:45:00,87.09,87.1,86.9,86.94,258773.0,86.9378,86.9478,86.7482,86.7881,258773.0
2023-01-20 15:50:00,86.95,87.13,86.92,87.06,415847.0,86.7981,86.9778,86.7681,86.9079,415847.0
2023-01-20 15:55:00,87.06,87.15,86.85,87.08,721690.0,86.9079,86.9977,86.6983,86.9279,721690.0
2023-01-23 09:30:00,87.02,87.14,86.21,86.21,294432.0,86.868,86.9878,86.0594,86.0594,294432.0
2023-01-23 09:35:00,86.23,86.59,86.19,86.41,235618.0,86.0793,86.4387,86.0394,86.259,235618.0
2023-01-23 09:40:00,86.37,86.81,86.33,86.6,198387.0,86.2191,86.6583,86.1792,86.4487,198387.0
2023-01-23 09:45:00,86.6,86.71,86.44,86.54,154699.0,86.4487,86.5585,86.289,86.3888,154699.0
2023-01-23 09:50:00,86.56,86.7,86.38,86.67,117724.0,86.4088,86.5485,86.2291,86.5186,117724.0
2023-01-23 09:55:00,86.66,87.02,86.65,86.68,110596.0,86.5086,86.868,86.4986,86.5286,110596.0
2023-01-23 10:00:00,86.68,86.78,86.38,86.43,106927.0,86.5286,86.6284,86.2291,86.279,106927.0
2023-01-23 10:05:00,86.43,86.72,86.33,86.7,118901.0,86.279,86.5685,86.1792,86.5485,118901.0
2023-01-23 10:10:00,86.68,87.17,86.65,87.13,184446.0,86.5286,87.0177,86.4986,86.9778,184446.0
2023-01-23 10:15:00,87.13,87.15,86.97,87.12,112548.0,86.9778,86.9977,86.8181,86.9678,112548.0
2023-01-23 10:20:00,87.11,87.38,86.99,87.37,111255.0,86.9578,87.2273,86.838,87.2174,111255.0
2023-01-23 10:25:00,87.38,87.48,87.15,87.22,110652.0,87.2273,87.3272,86.9977,87.0676,110652.0
2023-01-23 10:30:00,87.21,87.32,87.1,87.22,91941.0,87.0576,87.1674,86.9478,87.0676,91941.0
2023-01-23 10:35:00,87.23,87.28,86.97,86.97,110707.0,87.0776,87.1275,86.8181,86.8181,110707.0
2023-01-23 10:40:00,86.99,87.12,86.92,86.95,108809.0,86.838,86.9678,86.7681,86.7981,108809.0
2023-01-23 10:45:00,86.96,87.13,86.95,87.09,75044.0,86.8081,86.9778,86.7981,86.9378,75044.0
2023-01-23 10:50:00,87.09,87.12,86.78,86.84,106870.0,86.9378,86.9678,86.6284,86.6883,106870.0
2023-01-23 10:55:00,86.85,86.94,86.68,86.82,66784.0,86.6983,86.7881,86.5286,86.6683,66784.0
2023-01-23 11:00:00,86.82,87.11,86.78,87.05,129603.0,86.6683,86.9578,86.6284,86.8979,129603.0
2023-01-23 11:05:00,87.05,87.26,86.99,87.08,74498.0,86.8979,87.1075,86.838,86.9279,74498.0
2023-01-23 11:10:00,87.09,87.28,87.01,87.24,66155.0,86.9378,87.1275,86.858,87.0876,66155.0
2023-01-23 11:15:00,87.24,87.37,87.19,87.3,75157.0,87.0876,87.2174,87.0377,87.1475,75157.0
2023-01-23 11:20:00,87.31,87.37,87.18,87.23,65913.0,87.1575,87.2174,87.0277,87.0776,65913.0
2023-01-23 11:25:00,87.24,87.24,87.0,87.04,106406.0,87.0876,87.0876,86.848,86.8879,106406.0
2023-01-23 11:30:00,87.06,87.26,87.02,87.19,30381.0,86.9079,87.1075,86.868,87.0377,30381.0
2023-01-23 11:35:00,87.18,87.24,87.07,87.13,33048.0,87.0277,87.0876,86.9179,86.9778,33048.0
2023-01-23 11:40:00,87.13,87.22,87.08,87.18,39383.0,86.9778,87.0676,86.9279,87.0277,39383.0
2023-01-23 11:45:00,87.19,87.27,87.11,87.14,44315.0,87.0377,87.1175,86.9578,86.9878,44315.0
2023-01-23 11:50:00,87.14,87.14,86.92,87.05,74578.0,86.9878,86.9878,86.7681,86.8979,74578.0
2023-01-23 11:55:00,87.03,87.09,86.95,86.96,42687.0,86.8779,86.9378,86.7981,86.8081,42687.0
2023-01-23 12:00:00,86.97,87.17,86.95,87.14,67043.0,86.8181,87.0177,86.7981,86.9878,67043.0
2023-01-23 12:05:00,87.16,87.16,86.87,86.9,57220.0,87.0077,87.0077,86.7182,86.7482,57220.0
2023-01-23 12:10:00,86.91,86.98,86.82,86.83,69604.0,86.7582,86.828,86.6683,86.6783,69604.0
2023-01-23 12:15:00,86.83,86.99,86.82,86.98,56279.0,86.6783,86.838,86.6683,86.828,56279.0
2023-01-23 12:20:00,86.98,87.16,86.97,87.06,54316.0,86.828,87.0077,86.8181,86.9079,54316.0
2023-01-23 12:25:00,87.07,87.26,87.07,87.24,56152.0,86.9179,87.1075,86.9179,87.0876,56152.0
2023-01-23 12:30:00,87.25,87.3,87.16,87.23,27568.0,87.0976,87.1475,87.0077,87.0776,27568.0
2023-01-23 12:35:00,87.24,87.31,87.14,87.15,50097.0,87.0876,87.1575,86.9878,86.9977,50097.0
2023-01-23 12:40:00,87.14,87.19,87.1,87.19,25681.0,86.9878,87.0377,86.9478,87.0377,25681.0
2023-01-23 12:45:00,87.19,87.27,87.12,87.21,76409.0,87.0377,87.1175,86.9678,87.0576,76409.0
2023-01-23 12:50:00,87.22,87.37,87.21,87.3,56816.0,87.0676,87.2174,87.0576,87.1475,56816.0
2023-01-23 12:55:00,87.3,87.37,87.3,87.31,29224.0,87.1475,87.2174,87.1475,87.1575,29224.0
2023-01-23 13:00:00,87.31,87.47,87.31,87.43,65528.0,87.1575,87.3172,87.1575,87.2773,65528.0
2023-01-23 13:05:00,87.43,87.59,87.35,87.35,103282.0,87.2773,87.437,87.1974,87.1974,103282.0
2023-01-23 13:10:00,87.35,87.61,87.35,87.57,93395.0,87.1974,87.4569,87.1974,87.417,93395.0
2023-01-23 13:15:00,87.57,87.7,87.48,87.54,58684.0,87.417,87.5468,87.3272,87.3871,58684.0
2023-01-23 13:20:00,87.54,87.78,87.53,87.55,167257.0,87.3871,87.6266,87.3771,87.397,167257.0
2023-01-23 13:25:00,87.54,87.57,87.37,87.5,78648.0,87.3871,87.417,87.2174,87.3471,78648.0
2023-01-23 13:30:00,87.5,87.54,87.39,87.46,54843.0,87.3471,87.3871,87.2373,87.3072,54843.0
2023-01-23 13:35:00,87.46,87.52,87.32,87.34,82669.0,87.3072,87.3671,87.1674,87.1874,82669.0
2023-01-23 13:40:00,87.34,87.64,87.32,87.62,87629.0,87.1874,87.4869,87.1674,87.4669,87629.0
2023-01-23 13:45:00,87.61,87.75,87.55,87.67,44218.0,87.4569,87.5967,87.397,87.5168,44218.0
2023-01-23 13:50:00,87.68,87.76,87.59,87.6,45613.0,87.5268,87.6067,87.437,87.447,45613.0
2023-01-23 13:55:00,87.61,87.81,87.6,87.79,86158.0,87.4569,87.6566,87.447,87.6366,86158.0
2023-01-23 14:00:00,87.79,87.79,87.58,87.66,81511.0,87.6366,87.6366,87.427,87.5068,81511.0
2023-01-23 14:05:00,87.66,87.92,87.66,87.78,109648.0,87.5068,87.7664,87.5068,87.6266,109648.0
2023-01-23 14:10:00,87.77,87.81,87.68,87.77,36935.0,87.6167,87.6566,87.5268,87.6167,36935.0
2023-01-23 14:15:00,87.76,87.88,87.74,87.86,56726.0,87.6067,87.7265,87.5867,87.7065,56726.0
2023-01-23 14:20:00,87.85,87.95,87.82,87.89,57612.0,87.6965,87.7963,87.6666,87.7364,57612.0
2023-01-23 14:25:00,87.89,87.89,87.74,87.77,66220.0,87.7364,87.7364,87.5867,87.6167,66220.0
2023-01-23 14:30:00,87.77,87.87,87.67,87.72,106820.0,87.6167,87.7165,87.5168,87.5667,106820.0
2023-01-23 14:35:00,87.71,87.72,87.26,87.31,161574.0,87.5568,87.5667,87.1075,87.1575,161574.0
2023-01-23 14:40:00,87.3,87.44,87.24,87.35,56626.0,87.1475,87.2872,87.0876,87.1974,56626.0
2023-01-23 14:45:00,87.34,87.35,86.98,87.13,166068.0,87.1874,87.1974,86.828,86.9778,166068.0
2023-01-23 14:50:00,87.12,87.16,86.92,86.96,142824.0,86.9678,87.0077,86.7681,86.8081,142824.0
2023-01-23 14:55:00,86.96,87.15,86.93,87.05,151083.0,86.8081,86.9977,86.7781,86.8979,151083.0
2023-01-23 15:00:00,87.05,87.08,86.74,86.75,116939.0,86.8979,86.9279,86.5885,86.5984,116939.0
2023-01-23 15:05:00,86.75,86.83,86.63,86.81,95950.0,86.5984,86.6783,86.4786,86.6583,95950.0
2023-01-23 15:10:00,86.82,87.06,86.79,87.05,88338.0,86.6683,86.9079,86.6384,86.8979,88338.0
2023-01-23 15:15:00,87.04,87.17,87.0,87.14,99676.0,86.8879,87.0177,86.848,86.9878,99676.0
2023-01-23 15:20:00,87.13,87.27,87.11,87.2,68955.0,86.9778,87.1175,86.9578,87.0477,68955.0
2023-01-23 15:25:00,87.2,87.28,87.11,87.23,80265.0,87.0477,87.1275,86.9578,87.0776,80265.0
2023-01-23 15:30:00,87.24,87.29,87.12,87.17,103532.0,87.0876,87.1375,86.9678,87.0177,103532.0
2023-01-23 15:35:00,87.17,87.24,87.05,87.16,94617.0,87.0177,87.0876,86.8979,87.0077,94617.0
2023-01-23 15:40:00,87.16,87.19,87.04,87.18,93902.0,87.0077,87.0377,86.8879,87.0277,93902.0
2023-01-23 15:45:00,87.18,87.24,87.12,87.2,139602.0,87.0277,87.0876,86.9678,87.0477,139602.0
2023-01-23 15:50:00,87.2,87.35,87.14,87.33,168385.0,87.0477,87.1974,86.9878,87.1774,168385.0
2023-01-23 15:55:00,87.33,87.37,87.2,87.2,314660.0,87.1774,87.2174,87.0477,87.0477,314660.0
2023-01-24 09:30:00,87.14,87.57,86.26,87.56,261855.0,86.9878,87.417,86.1093,87.407,261855.0
2023-01-24 09:35:00,87.55,87.69,87.12,87.48,293269.0,87.397,87.5368,86.9678,87.3272,293269.0
2023-01-24 09:40:00,87.43,87.86,87.38,87.62,203682.0,87.2773,87.7065,87.2273,87.4669,203682.0
2023-01-24 09:45:00,87.59,88.06,87.47,88.02,107982.0,87.437,87.9062,87.3172,87.8662,107982.0
2023-01-24 09:50:00,88.02,88.29,87.91,88.24,137135.0,87.8662,88.1357,87.7564,88.0858,137135.0
2023-01-24 09:55:00,88.27,88.28,87.53,87.64,153630.0,88.1158,88.1258,87.3771,87.4869,153630.0
2023-01-24 10:00:00,87.61,87.9,87.56,87.76,116550.0,87.4569,87.7464,87.407,87.6067,116550.0
2023-01-24 10:05:00,87.73,87.87,87.52,87.83,62752.0,87.5767,87.7165,87.3671,87.6766,62752.0
2023-01-24 10:10:00,87.83,88.06,87.78,88.0,101777.0,87.6766,87.9062,87.6266,87.8463,101777.0
2023-01-24 10:15:00,88.01,88.17,87.88,87.89,93116.0,87.8562,88.016,87.7265,87.7364,93116.0
2023-01-24 10:20:00,87.91,88.08,87.88,88.06,82561.0,87.7564,87.9261,87.7265,87.9062,82561.0
2023-01-24 10:25:00,88.05,88.43,88.04,88.39,104011.0,87.8962,88.2755,87.8862,88.2356,104011.0
2023-01-24 10:30:00,88.37,88.37,88.15,88.29,107509.0,88.2156,88.2156,87.996,88.1357,107509.0
2023-01-24 10:35:00,88.29,88.3,88.03,88.09,85122.0,88.1357,88.1457,87.8762,87.9361,85122.0
2023-01-24 10:40:00,88.07,88.25,87.88,88.23,119424.0,87.9161,88.0958,87.7265,88.0759,119424.0
2023-01-24 10:45:00,88.23,88.29,88.06,88.11,76339.0,88.0759,88.1357,87.9062,87.9561,76339.0
2023-01-24 10:50:00,88.11,88.42,88.06,88.41,74923.0,87.9561,88.2655,87.9062,88.2555,74923.0
2023-01-24 10:55:00,88.41,88.61,88.38,88.56,132605.0,88.2555,88.4552,88.2256,88.4053,132605.0
2023-01-24 11:00:00,88.57,88.79,88.55,88.76,89658.0,88.4153,88.6349,88.3953,88.6049,89658.0
2023-01-24 11:05:00,88.75,88.79,88.58,88.63,129430.0,88.5949,88.6349,88.4252,88.4752,129430.0
2023-01-24 11:10:00,88.64,88.7,88.41,88.42,70034.0,88.4851,88.545,88.2555,88.2655,70034.0
2023-01-24 11:15:00,88.42,88.53,88.29,88.43,70804.0,88.2655,88.3753,88.1357,88.2755,70804.0
2023-01-24 11:20:00,88.42,88.54,88.4,88.48,49813.0,88.2655,88.3853,88.2456,88.3254,49813.0
2023-01-24 11:25:00,88.47,88.73,88.46,88.64,88521.0,88.3154,88.575,88.3055,88.4851,88521.0
2023-01-24 11:30:00,88.64,88.83,88.44,88.54,82925.0,88.4851,88.6748,88.2855,88.3853,82925.0
2023-01-24 11:35:00,88.55,88.61,88.44,88.46,49901.0,88.3953,88.4552,88.2855,88.3055,49901.0
2023-01-24 11:40:00,88.47,88.5,88.34,88.49,47054.0,88.3154,88.3454,88.1857,88.3354,47054.0
2023-01-24 11:45:00,88.48,88.57,88.43,88.43,41183.0,88.3254,88.4153,88.2755,88.2755,41183.0
2023-01-24 11:50:00,88.44,88.53,88.39,88.52,41637.0,88.2855,88.3753,88.2356,88.3653,41637.0
2023-01-24 11:55:00,88.52,88.66,88.5,88.63,48897.0,88.3653,88.5051,88.3454,88.4752,48897.0
2023-01-24 12:00:00,88.64,88.71,88.58,88.67,49689.0,88.4851,88.555,88.4252,88.5151,49689.0
2023-01-24 12:05:00,88.67,88.83,88.67,88.81,34769.0,88.5151,88.6748,88.5151,88.6548,34769.0
2023-01-24 12:10:00,88.81,88.91,88.8,88.85,37747.0,88.6548,88.7547,88.6449,88.6948,37747.0
2023-01-24 12:15:00,88.85,88.93,88.82,88.91,43736.0,88.6948,88.7746,88.6648,88.7547,43736.0
2023-01-24 12:20:00,88.91,88.91,88.79,88.87,28436.0,88.7547,88.7547,88.6349,88.7147,28436.0
2023-01-24 12:25:00,88.88,88.92,88.77,88.84,40830.0,88.7247,88.7646,88.6149,88.6848,40830.0
2023-01-24 12:30:00,88.83,88.9,88.73,88.87,40130.0,88.6748,88.7447,88.575,88.7147,40130.0
2023-01-24 12:35:00,88.87,88.95,88.83,88.87,42271.0,88.7147,88.7946,88.6748,88.7147,42271.0
2023-01-24 12:40:00,88.86,88.86,88.57,88.58,52256.0,88.7048,88.7048,88.4153,88.4252,52256.0
2023-01-24 12:45:00,88.57,88.61,88.51,88.59,55264.0,88.4153,88.4552,88.3554,88.4352,55264.0
2023-01-24 12:50:00,88.59,88.72,88.51,88.51,30886.0,88.4352,88.565,88.3554,88.3554,30886.0
2023-01-24 12:55:00,88.5,88.6,88.44,88.55,70599.0,88.3454,88.4452,88.2855,88.3953,70599.0
2023-01-24 13:00:00,88.56,88.71,88.5,88.55,60879.0,88.4053,88.555,88.3454,88.3953,60879.0
2023-01-24 13:05:00,88.56,88.77,88.55,88.66,46196.0,88.4053,88.6149,88.3953,88.5051,46196.0
2023-01-24 13:10:00,88.67,88.8,88.67,88.77,67004.0,88.5151,88.6449,88.5151,88.6149,67004.0
2023-01-24 13:15:00,88.77,88.83,88.67,88.68,96327.0,88.6149,88.6748,88.5151,88.5251,96327.0
2023-01-24 13:20:00,88.68,88.71,88.59,88.68,46283.0,88.5251,88.555,88.4352,88.5251,46283.0
2023-01-24 13:25:00,88.67,88.69,88.48,88.5,160689.0,88.5151,88.535,88.3254,88.3454,160689.0
2023-01-24 13:30:00,88.5,88.78,88.5,88.73,71963.0,88.3454,88.6249,88.3454,88.575,71963.0
2023-01-24 13:35:00,88.72,88.76,88.66,88.75,70666.0,88.565,88.6049,88.5051,88.5949,70666.0
2023-01-24 13:40:00,88.75,88.87,88.68,88.81,113643.0,88.5949,88.7147,88.5251,88.6548,113643.0
2023-01-24 13:45:00,88.8,88.96,88.79,88.82,55239.0,88.6449,88.8046,88.6349,88.6648,55239.0
2023-01-24 13:50:00,88.81,88.95,88.78,88.94,51720.0,88.6548,88.7946,88.6249,88.7846,51720.0
2023-01-24 13:55:00,88.94,88.95,88.77,88.81,56153.0,88.7846,88.7946,88.6149,88.6548,56153.0
2023-01-24 14:00:00,88.8,88.81,88.58,88.66,51600.0,88.6449,88.6548,88.4252,88.5051,51600.0
2023-01-24 14:05:00,88.66,88.76,88.6,88.71,19458.0,88.5051,88.6049,88.4452,88.555,19458.0
2023-01-24 14:10:00,88.72,88.76,88.61,88.62,55251.0,88.565,88.6049,88.4552,88.4652,55251.0
2023-01-24 14:15:00,88.62,88.74,88.61,88.71,33747.0,88.4652,88.585,88.4552,88.555,33747.0
2023-01-24 14:20:00,88.71,88.86,88.71,88.73,34274.0,88.555,88.7048,88.555,88.575,34274.0
2023-01-24 14:25:00,88.74,88.87,88.74,88.84,36746.0,88.585,88.7147,88.585,88.6848,36746.0
2023-01-24 14:30:00,88.85,88.91,88.79,88.86,42902.0,88.6948,88.7547,88.6349,88.7048,42902.0
2023-01-24 14:35:00,88.84,88.97,88.83,88.94,50946.0,88.6848,88.8146,88.6748,88.7846,50946.0
2023-01-24 14:40:00,88.94,89.02,88.93,89.0,51871.0,88.7846,88.8645,88.7746,88.8445,51871.0
2023-01-24 14:45:00,89.01,89.07,88.93,89.01,55186.0,88.8545,88.9144,88.7746,88.8545,55186.0
2023-01-24 14:50:00,89.0,89.04,88.93,89.03,44713.0,88.8445,88.8844,88.7746,88.8745,44713.0
2023-01-24 14:55:00,89.02,89.11,89.0,89.06,92887.0,88.8645,88.9543,88.8445,88.9044,92887.0
2023-01-24 15:00:00,89.07,89.24,89.05,89.19,64987.0,88.9144,89.0841,88.8944,89.0342,64987.0
2023-01-24 15:05:00,89.2,89.23,89.05,89.12,114462.0,89.0442,89.0741,88.8944,88.9643,114462.0
2023-01-24 15:10:00,89.12,89.14,89.04,89.12,101910.0,88.9643,88.9843,88.8844,88.9643,101910.0
2023-01-24 15:15:00,89.13,89.16,89.06,89.13,55039.0,88.9743,89.0042,88.9044,88.9743,55039.0
2023-01-24 15:20:00,89.13,89.28,89.12,89.27,58345.0,88.9743,89.124,88.9643,89.114,58345.0
2023-01-24 15:25:00,89.26,89.3,89.19,89.19,100740.0,89.1041,89.144,89.0342,89.0342,100740.0
2023-01-24 15:30:00,89.19,89.22,88.97,89.05,122525.0,89.0342,89.0641,88.8146,88.8944,122525.0
2023-01-24 15:35:00,89.04,89.12,88.81,88.81,139098.0,88.8844,88.9643,88.6548,88.6548,139098.0
2023-01-24 15:40:00,88.81,88.81,88.64,88.78,181184.0,88.6548,88.6548,88.4851,88.6249,181184.0
2023-01-24 15:45:00,88.78,88.86,88.69,88.81,121616.0,88.6249,88.7048,88.535,88.6548,121616.0
2023-01-24 15:50:00,88.81,89.03,88.75,88.8,337161.0,88.6548,88.8745,88.5949,88.6449,337161.0
2023-01-24 15:55:00,88.8,88.86,88.73,88.81,583128.0,88.6449,88.7048,88.575,88.6548,583128.0
2023-01-25 09:30:00,88.05,88.13,87.28,87.73,279163.0,87.8962,87.976,87.1275,87.5767,279163.0
2023-01-25 09:35:00,87.77,88.14,87.64,87.79,162931.0,87.6167,87.986,87.4869,87.6366,162931.0
2023-01-25 09:40:00,87.79,88.37,87.74,87.98,196586.0,87.6366,88.2156,87.5867,87.8263,196586.0
2023-01-25 09:45:00,87.97,88.19,87.9,87.97,117184.0,87.8163,88.0359,87.7464,87.8163,117184.0
2023-01-25 09:50:00,87.96,88.03,87.58,87.58,144309.0,87.8063,87.8762,87.427,87.427,144309.0
2023-01-25 09:55:00,87.57,87.7,87.11,87.16,143469.0,87.417,87.5468,86.9578,87.0077,143469.0
2023-01-25 10:00:00,87.1,87.39,87.06,87.33,105210.0,86.9478,87.2373,86.9079,87.1774,105210.0
2023-01-25 10:05:00,87.35,87.62,87.34,87.53,114856.0,87.1974,87.4669,87.1874,87.3771,114856.0
2023-01-25 10:10:00,87.53,87.54,87.27,87.28,77038.0,87.3771,87.3871,87.1175,87.1275,77038.0
2023-01-25 10:15:00,87.25,87.45,87.17,87.23,44064.0,87.0976,87.2972,87.0177,87.0776,44064.0
2023-01-25 10:20:00,87.2,87.22,87.02,87.1,56096.0,87.0477,87.0676,86.868,86.9478,56096.0
2023-01-25 10:25:00,87.09,87.23,87.02,87.15,61160.0,86.9378,87.0776,86.868,86.9977,61160.0
2023-01-25 10:30:00,87.14,87.41,87.04,87.09,99075.0,86.9878,87.2573,86.8879,86.9378,99075.0
2023-01-25 10:35:00,87.09,87.2,86.98,87.07,54770.0,86.9378,87.0477,86.828,86.9179,54770.0
2023-01-25 10:40:00,87.06,87.51,87.02,87.46,63133.0,86.9079,87.3571,86.868,87.3072,63133.0
2023-01-25 10:45:00,87.45,87.55,87.39,87.4,61150.0,87.2972,87.397,87.2373,87.2473,61150.0
2023-01-25 10:50:00,87.4,87.47,87.28,87.47,143988.0,87.2473,87.3172,87.1275,87.3172,143988.0
2023-01-25 10:55:00,87.47,87.78,87.45,87.73,89063.0,87.3172,87.6266,87.2972,87.5767,89063.0
2023-01-25 11:00:00,87.72,87.78,87.61,87.69,163137.0,87.5667,87.6266,87.4569,87.5368,163137.0
2023-01-25 11:05:00,87.71,87.72,87.57,87.61,78318.0,87.5568,87.5667,87.417,87.4569,78318.0
2023-01-25 11:10:00,87.61,88.06,87.61,88.01,149005.0,87.4569,87.9062,87.4569,87.8562,149005.0
2023-01-25 11:15:00,88.02,88.28,87.96,88.28,148969.0,87.8662,88.1258,87.8063,88.1258,148969.0
2023-01-25 11:20:00,88.26,88.35,88.01,88.01,72702.0,88.1058,88.1956,87.8562,87.8562,72702.0
2023-01-25 11:25:00,88.03,88.14,87.98,88.07,101862.0,87.8762,87.986,87.8263,87.9161,101862.0
2023-01-25 11:30:00,88.08,88.11,87.89,87.98,46091.0,87.9261,87.9561,87.7364,87.8263,46091.0
2023-01-25 11:35:00,87.98,88.06,87.85,88.0,43096.0,87.8263,87.9062,87.6965,87.8463,43096.0
2023-01-25 11:40:00,88.0,88.09,87.97,88.01,69821.0,87.8463,87.9361,87.8163,87.8562,69821.0
2023-01-25 11:45:00,88.01,88.04,87.68,87.72,83320.0,87.8562,87.8862,87.5268,87.5667,83320.0
2023-01-25 11:50:00,87.72,87.91,87.65,87.87,63795.0,87.5667,87.7564,87.4969,87.7165,63795.0
2023-01-25 11:55:00,87.87,87.99,87.71,87.72,29467.0,87.7165,87.8363,87.5568,87.5667,29467.0
2023-01-25 12:00:00,87.72,87.81,87.67,87.76,30330.0,87.5667,87.6566,87.5168,87.6067,30330.0
2023-01-25 12:05:00,87.76,87.82,87.69,87.7,35931.0,87.6067,87.6666,87.5368,87.5468,35931.0
2023-01-25 12:10:00,87.69,87.72,87.51,87.61,64376.0,87.5368,87.5667,87.3571,87.4569,64376.0
2023-01-25 12:15:00,87.61,87.66,87.57,87.61,28605.0,87.4569,87.5068,87.417,87.4569,28605.0
2023-01-25 12:20:00,87.6,87.62,87.51,87.51,39252.0,87.447,87.4669,87.3571,87.3571,39252.0
2023-01-25 12:25:00,87.52,87.56,87.42,87.51,84912.0,87.3671,87.407,87.2673,87.3571,84912.0
2023-01-25 12:30:00,87.5,87.71,87.47,87.71,80218.0,87.3471,87.5568,87.3172,87.5568,80218.0
2023-01-25 12:35:00,87.71,87.84,87.7,87.82,49336.0,87.5568,87.6865,87.5468,87.6666,49336.0
2023-01-25 12:40:00,87.81,87.96,87.8,87.87,36561.0,87.6566,87.8063,87.6466,87.7165,36561.0
2023-01-25 12:45:00,87.88,87.94,87.79,87.93,39949.0,87.7265,87.7864,87.6366,87.7764,39949.0
2023-01-25 12:50:00,87.93,88.03,87.9,87.96,31671.0,87.7764,87.8762,87.7464,87.8063,31671.0
2023-01-25 12:55:00,87.95,88.05,87.95,87.99,29978.0,87.7963,87.8962,87.7963,87.8363,29978.0
2023-01-25 13:00:00,87.99,88.18,87.98,88.08,75645.0,87.8363,88.0259,87.8263,87.9261,75645.0
2023-01-25 13:05:00,88.08,88.18,88.05,88.07,38487.0,87.9261,88.0259,87.8962,87.9161,38487.0
2023-01-25 13:10:00,88.07,88.19,88.06,88.14,58720.0,87.9161,88.0359,87.9062,87.986,58720.0
2023-01-25 13:15:00,88.15,88.2,88.09,88.15,43508.0,87.996,88.0459,87.9361,87.996,43508.0
2023-01-25 13:20:00,88.15,88.18,88.11,88.17,33228.0,87.996,88.0259,87.9561,88.016,33228.0
2023-01-25 13:25:00,88.18,88.19,88.03,88.06,56664.0,88.0259,88.0359,87.8762,87.9062,56664.0
2023-01-25 13:30:00,88.07,88.11,87.91,87.92,38727.0,87.9161,87.9561,87.7564,87.7664,38727.0
2023-01-25 13:35:00,87.91,88.05,87.89,88.02,32992.0,87.7564,87.8962,87.7364,87.8662,32992.0
2023-01-25 13:40:00,88.02,88.1,88.0,88.0,46658.0,87.8662,87.9461,87.8463,87.8463,46658.0
2023-01-25 13:45:00,88.0,88.13,87.99,88.06,29716.0,87.8463,87.976,87.8363,87.9062,29716.0
2023-01-25 13:50:00,88.07,88.16,87.9,87.9,63164.0,87.9161,88.006,87.7464,87.7464,63164.0
2023-01-25 13:55:00,87.91,87.93,87.8,87.84,74937.0,87.7564,87.7764,87.6466,87.6865,74937.0
2023-01-25 14:00:00,87.84,87.87,87.72,87.84,47167.0,87.6865,87.7165,87.5667,87.6865,47167.0
2023-01-25 14:05:00,87.84,87.93,87.79,87.9,34438.0,87.6865,87.7764,87.6366,87.7464,34438.0
2023-01-25 14:10:00,87.91,88.05,87.88,87.99,60516.0,87.7564,87.8962,87.7265,87.8363,60516.0
2023-01-25 14:15:00,88.0,88.08,87.98,88.06,56552.0,87.8463,87.9261,87.8263,87.9062,56552.0
2023-01-25 14:20:00,88.06,88.13,88.0,88.05,52227.0,87.9062,87.976,87.8463,87.8962,52227.0
2023-01-25 14:25:00,88.05,88.09,87.89,88.08,38802.0,87.8962,87.9361,87.7364,87.9261,38802.0
2023-01-25 14:30:00,88.08,88.12,87.98,87.98,69112.0,87.9261,87.966,87.8263,87.8263,69112.0
2023-01-25 14:35:00,87.97,88.04,87.94,88.0,33769.0,87.8163,87.8862,87.7864,87.8463,33769.0
2023-01-25 14:40:00,88.01,88.11,88.0,88.08,36192.0,87.8562,87.9561,87.8463,87.9261,36192.0
2023-01-25 14:45:00,88.07,88.1,87.99,88.09,21576.0,87.9161,87.9461,87.8363,87.9361,21576.0
2023-01-25 14:50:00,88.1,88.13,88.01,88.1,53216.0,87.9461,87.976,87.8562,87.9461,53216.0
2023-01-25 14:55:00,88.11,88.3,88.1,88.23,65455.0,87.9561,88.1457,87.9461,88.0759,65455.0
2023-01-25 15:00:00,88.24,88.36,88.22,88.36,62435.0,88.0858,88.2056,88.0659,88.2056,62435.0
2023-01-25 15:05:00,88.35,88.37,88.3,88.31,36849.0,88.1956,88.2156,88.1457,88.1557,36849.0
2023-01-25 15:10:00,88.32,88.36,88.23,88.34,91283.0,88.1657,88.2056,88.0759,88.1857,91283.0
2023-01-25 15:15:00,88.35,88.63,88.29,88.61,202036.0,88.1956,88.4752,88.1357,88.4552,202036.0
2023-01-25 15:20:00,88.62,88.64,88.4,88.4,145907.0,88.4652,88.4851,88.2456,88.2456,145907.0
2023-01-25 15:25:00,88.4,88.53,88.36,88.51,42497.0,88.2456,88.3753,88.2056,88.3554,42497.0
2023-01-25 15:30:00,88.51,88.63,88.49,88.59,57329.0,88.3554,88.4752,88.3354,88.4352,57329.0
2023-01-25 15:35:00,88.59,88.64,88.44,88.58,98277.0,88.4352,88.4851,88.2855,88.4252,98277.0
2023-01-25 15:40:00,88.57,88.63,88.48,88.55,46004.0,88.4153,88.4752,88.3254,88.3953,46004.0
2023-01-25 15:45:00,88.54,88.59,88.49,88.58,79032.0,88.3853,88.4352,88.3354,88.4252,79032.0
2023-01-25 15:50:00,88.56,88.76,88.54,88.75,110277.0,88.4053,88.6049,88.3853,88.5949,110277.0
2023-01-25 15:55:00,88.75,88.91,88.72,88.87,259503.0,88.5949,88.7547,88.565,88.7147,259503.0
2023-01-26 09:30:00,89.6,90.0,89.1,89.29,298161.0,89.4435,89.8428,88.9443,89.134,298161.0
2023-01-26 09:35:00,89.3,89.48,88.88,89.01,176330.0,89.144,89.3237,88.7247,88.8545,176330.0
2023-01-26 09:40:00,89.01,89.08,88.6,88.82,127142.0,88.8545,88.9244,88.4452,88.6648,127142.0
2023-01-26 09:45:00,88.79,89.11,88.77,88.86,107567.0,88.6349,88.9543,88.6149,88.7048,107567.0
2023-01-26 09:50:00,88.86,88.92,88.48,88.48,172410.0,88.7048,88.7646,88.3254,88.3254,172410.0
2023-01-26 09:55:00,88.49,88.73,88.36,88.72,89664.0,88.3354,88.575,88.2056,88.565,89664.0
2023-01-26 10:00:00,88.75,88.8,88.55,88.75,81217.0,88.5949,88.6449,88.3953,88.5949,81217.0
2023-01-26 10:05:00,88.77,88.82,88.52,88.64,49126.0,88.6149,88.6648,88.3653,88.4851,49126.0
2023-01-26 10:10:00,88.62,88.79,88.57,88.78,40406.0,88.4652,88.6349,88.4153,88.6249,40406.0
2023-01-26 10:15:00,88.79,88.98,88.76,88.88,69697.0,88.6349,88.8245,88.6049,88.7247,69697.0
2023-01-26 10:20:00,88.9,88.94,88.75,88.79,75568.0,88.7447,88.7846,88.5949,88.6349,75568.0
2023-01-26 10:25:00,88.81,88.91,88.54,88.68,112944.0,88.6548,88.7547,88.3853,88.5251,112944.0
2023-01-26 10:30:00,88.68,88.72,88.57,88.67,31423.0,88.5251,88.565,88.4153,88.5151,31423.0
2023-01-26 10:35:00,88.67,88.69,88.31,88.32,72430.0,88.5151,88.535,88.1557,88.1657,72430.0
2023-01-26 10:40:00,88.31,88.49,88.28,88.4,75775.0,88.1557,88.3354,88.1258,88.2456,75775.0
2023-01-26 10:45:00,88.39,88.52,88.35,88.41,111016.0,88.2356,88.3653,88.1956,88.2555,111016.0
2023-01-26 10:50:00,88.41,88.48,87.85,87.85,128205.0,88.2555,88.3254,87.6965,87.6965,128205.0
2023-01-26 10:55:00,87.87,87.9,87.68,87.76,147245.0,87.7165,87.7464,87.5268,87.6067,147245.0
2023-01-26 11:00:00,87.76,87.99,87.72,87.89,90080.0,87.6067,87.8363,87.5667,87.7364,90080.0
2023-01-26 11:05:00,87.88,87.96,87.81,87.95,63499.0,87.7265,87.8063,87.6566,87.7963,63499.0
2023-01-26 11:10:00,87.95,88.11,87.87,88.04,73371.0,87.7963,87.9561,87.7165,87.8862,73371.0
2023-01-26 11:15:00,88.02,88.21,87.95,88.16,38484.0,87.8662,88.0559,87.7963,88.006,38484.0
2023-01-26 11:20:00,88.15,88.15,87.87,87.87,54496.0,87.996,87.996,87.7165,87.7165,54496.0
2023-01-26 11:25:00,87.86,88.23,87.85,88.23,35320.0,87.7065,88.0759,87.6965,88.0759,35320.0
2023-01-26 11:30:00,88.22,88.32,88.15,88.22,67832.0,88.0659,88.1657,87.996,88.0659,67832.0
2023-01-26 11:35:00,88.22,88.27,87.99,88.12,50692.0,88.0659,88.1158,87.8363,87.966,50692.0
2023-01-26 11:40:00,88.13,88.33,88.09,88.27,47165.0,87.976,88.1757,87.9361,88.1158,47165.0
2023-01-26 11:45:00,88.27,88.28,88.15,88.23,27560.0,88.1158,88.1258,87.996,88.0759,27560.0
2023-01-26 11:50:00,88.22,88.23,88.06,88.08,31423.0,88.0659,88.0759,87.9062,87.9261,31423.0
2023-01-26 11:55:00,88.04,88.11,88.01,88.07,32750.0,87.8862,87.9561,87.8562,87.9161,32750.0
2023-01-26 12:00:00,88.06,88.15,88.02,88.11,29625.0,87.9062,87.996,87.8662,87.9561,29625.0
2023-01-26 12:05:00,88.11,88.15,88.02,88.08,32347.0,87.9561,87.996,87.8662,87.9261,32347.0
2023-01-26 12:10:00,88.07,88.33,88.06,88.2,33160.0,87.9161,88.1757,87.9062,88.0459,33160.0
2023-01-26 12:15:00,88.21,88.22,88.1,88.19,97920.0,88.0559,88.0659,87.9461,88.0359,97920.0
2023-01-26 12:20:00,88.19,88.28,88.13,88.21,59811.0,88.0359,88.1258,87.976,88.0559,59811.0
2023-01-26 12:25:00,88.22,88.28,88.19,88.25,37846.0,88.0659,88.1258,88.0359,88.0958,37846.0
2023-01-26 12:30:00,88.25,88.37,88.23,88.31,26064.0,88.0958,88.2156,88.0759,88.1557,26064.0
2023-01-26 12:35:00,88.32,88.39,88.3,88.34,26205.0,88.1657,88.2356,88.1457,88.1857,26205.0
2023-01-26 12:40:00,88.36,88.42,88.16,88.2,35011.0,88.2056,88.2655,88.006,88.0459,35011.0
2023-01-26 12:45:00,88.19,88.23,88.06,88.13,18781.0,88.0359,88.0759,87.9062,87.976,18781.0
2023-01-26 12:50:00,88.15,88.25,88.14,88.18,18468.0,87.996,88.0958,87.986,88.0259,18468.0
2023-01-26 12:55:00,88.2,88.24,88.05,88.11,16547.0,88.0459,88.0858,87.8962,87.9561,16547.0
2023-01-26 13:00:00,88.12,88.26,88.1,88.22,27315.0,87.966,88.1058,87.9461,88.0659,27315.0
2023-01-26 13:05:00,88.22,88.23,88.04,88.16,21029.0,88.0659,88.0759,87.8862,88.006,21029.0
2023-01-26 13:10:00,88.15,88.26,88.14,88.26,16850.0,87.996,88.1058,87.986,88.1058,16850.0
2023-01-26 13:15:00,88.26,88.26,88.11,88.13,13490.0,88.1058,88.1058,87.9561,87.976,13490.0
2023-01-26 13:20:00,88.12,88.18,88.08,88.12,15200.0,87.966,88.0259,87.9261,87.966,15200.0
2023-01-26 13:25:00,88.14,88.19,88.13,88.16,9138.0,87.986,88.0359,87.976,88.006,9138.0
2023-01-26 13:30:00,88.15,88.27,88.14,88.17,33019.0,87.996,88.1158,87.986,88.016,33019.0
2023-01-26 13:35:00,88.16,88.29,88.15,88.27,24065.0,88.006,88.1357,87.996,88.1158,24065.0
2023-01-26 13:40:00,88.27,88.31,88.09,88.14,38346.0,88.1158,88.1557,87.9361,87.986,38346.0
2023-01-26 13:45:00,88.13,88.25,88.1,88.16,26438.0,87.976,88.0958,87.9461,88.006,26438.0
2023-01-26 13:50:00,88.16,88.19,88.04,88.04,34491.0,88.006,88.0359,87.8862,87.8862,34491.0
2023-01-26 13:55:00,88.04,88.04,87.84,87.95,62320.0,87.8862,87.8862,87.6865,87.7963,62320.0
2023-01-26 14:00:00,87.96,87.98,87.87,87.98,21362.0,87.8063,87.8263,87.7165,87.8263,21362.0
2023-01-26 14:05:00,87.97,88.14,87.96,88.12,35220.0,87.8163,87.986,87.8063,87.966,35220.0
2023-01-26 14:10:00,88.11,88.16,88.08,88.1,30787.0,87.9561,88.006,87.9261,87.9461,30787.0
2023-01-26 14:15:00,88.09,88.15,88.04,88.12,22652.0,87.9361,87.996,87.8862,87.966,22652.0
2023-01-26 14:20:00,88.12,88.29,88.12,88.23,30162.0,87.966,88.1357,87.966,88.0759,30162.0
2023-01-26 14:25:00,88.22,88.22,88.08,88.12,21670.0,88.0659,88.0659,87.9261,87.966,21670.0
2023-01-26 14:30:00,88.13,88.13,88.05,88.09,18881.0,87.976,87.976,87.8962,87.9361,18881.0
2023-01-26 14:35:00,88.08,88.17,88.05,88.08,17225.0,87.9261,88.016,87.8962,87.9261,17225.0
2023-01-26 14:40:00,88.1,88.16,88.09,88.13,18197.0,87.9461,88.006,87.9361,87.976,18197.0
2023-01-26 14:45:00,88.13,88.14,88.06,88.08,14364.0,87.976,87.986,87.9062,87.9261,14364.0
2023-01-26 14:50:00,88.08,88.09,87.94,88.02,29575.0,87.9261,87.9361,87.7864,87.8662,29575.0
2023-01-26 14:55:00,88.03,88.04,87.96,88.02,13964.0,87.8762,87.8862,87.8063,87.8662,13964.0
2023-01-26 15:00:00,88.03,88.04,87.85,87.86,48478.0,87.8762,87.8862,87.6965,87.7065,48478.0
2023-01-26 15:05:00,87.86,87.9,87.79,87.81,68632.0,87.7065,87.7464,87.6366,87.6566,68632.0
2023-01-26 15:10:00,87.8,87.89,87.76,87.86,62670.0,87.6466,87.7364,87.6067,87.7065,62670.0
2023-01-26 15:15:00,87.87,88.04,87.87,87.98,23865.0,87.7165,87.8862,87.7165,87.8263,23865.0
2023-01-26 15:20:00,87.96,88.08,87.92,88.03,80290.0,87.8063,87.9261,87.7664,87.8762,80290.0
2023-01-26 15:25:00,88.04,88.12,88.01,88.03,49656.0,87.8862,87.966,87.8562,87.8762,49656.0
2023-01-26 15:30:00,88.04,88.09,88.0,88.05,75277.0,87.8862,87.9361,87.8463,87.8962,75277.0
2023-01-26 15:35:00,88.06,88.13,88.04,88.08,47082.0,87.9062,87.976,87.8862,87.9261,47082.0
2023-01-26 15:40:00,88.08,88.1,88.0,88.03,86639.0,87.9261,87.9461,87.8463,87.8762,86639.0
2023-01-26 15:45:00,88.04,88.16,87.96,88.11,114361.0,87.8862,88.006,87.8063,87.9561,114361.0
2023-01-26 15:50:00,88.12,88.4,88.11,88.37,103233.0,87.966,88.2456,87.9561,88.2156,103233.0
2023-01-26 15:55:00,88.37,88.66,88.34,88.59,458201.0,88.2156,88.5051,88.1857,88.4352,458201.0
2023-01-27 09:30:00,88.56,89.3,88.39,89.04,274458.0,88.4053,89.144,88.2356,88.8844,274458.0
2023-01-27 09:35:00,89.03,89.35,88.99,89.29,139783.0,88.8745,89.1939,88.8345,89.134,139783.0
2023-01-27 09:40:00,89.28,89.37,89.09,89.32,120805.0,89.124,89.2139,88.9344,89.1639,120805.0
2023-01-27 09:45:00,89.33,89.79,89.3,89.7,463616.0,89.1739,89.6331,89.144,89.5433,463616.0
2023-01-27 09:50:00,89.72,89.79,89.48,89.48,182705.0,89.5633,89.6331,89.3237,89.3237,182705.0
2023-01-27 09:55:00,89.49,89.72,89.45,89.5,112364.0,89.3337,89.5633,89.2937,89.3436,112364.0
2023-01-27 10:00:00,89.51,89.71,89.43,89.56,108631.0,89.3536,89.5533,89.2738,89.4035,108631.0
2023-01-27 10:05:00,89.56,89.65,89.51,89.56,68998.0,89.4035,89.4934,89.3536,89.4035,68998.0
2023-01-27 10:10:00,89.57,89.9,89.56,89.85,155763.0,89.4135,89.7429,89.4035,89.693,155763.0
2023-01-27 10:15:00,89.87,90.01,89.83,89.99,185404.0,89.713,89.8527,89.6731,89.8328,185404.0
2023-01-27 10:20:00,89.98,89.98,89.61,89.67,214264.0,89.8228,89.8228,89.4534,89.5133,214264.0
2023-01-27 10:25:00,89.67,89.67,89.44,89.66,81160.0,89.5133,89.5133,89.2837,89.5034,81160.0
2023-01-27 10:30:00,89.65,89.66,89.46,89.46,51405.0,89.4934,89.5034,89.3037,89.3037,51405.0
2023-01-27 10:35:00,89.44,89.59,89.44,89.44,42012.0,89.2837,89.4335,89.2837,89.2837,42012.0
2023-01-27 10:40:00,89.43,89.45,89.29,89.31,48493.0,89.2738,89.2937,89.134,89.154,48493.0
2023-01-27 10:45:00,89.32,89.32,88.86,89.02,165151.0,89.1639,89.1639,88.7048,88.8645,165151.0
2023-01-27 10:50:00,89.01,89.07,88.9,88.94,97974.0,88.8545,88.9144,88.7447,88.7846,97974.0
2023-01-27 10:55:00,88.92,88.96,88.81,88.87,107293.0,88.7646,88.8046,88.6548,88.7147,107293.0
2023-01-27 11:00:00,88.86,88.97,88.8,88.82,77003.0,88.7048,88.8146,88.6449,88.6648,77003.0
2023-01-27 11:05:00,88.82,88.97,88.69,88.72,144888.0,88.6648,88.8146,88.535,88.565,144888.0
2023-01-27 11:10:00,88.73,88.73,88.56,88.62,142768.0,88.575,88.575,88.4053,88.4652,142768.0
2023-01-27 11:15:00,88.65,88.87,88.59,88.87,45120.0,88.4951,88.7147,88.4352,88.7147,45120.0
2023-01-27 11:20:00,88.86,88.95,88.84,88.89,41741.0,88.7048,88.7946,88.6848,88.7347,41741.0
2023-01-27 11:25:00,88.89,88.91,88.82,88.89,45481.0,88.7347,88.7547,88.6648,88.7347,45481.0
2023-01-27 11:30:00,88.89,89.04,88.86,89.02,77543.0,88.7347,88.8844,88.7048,88.8645,77543.0
2023-01-27 11:35:00,89.02,89.06,88.92,88.92,34672.0,88.8645,88.9044,88.7646,88.7646,34672.0
2023-01-27 11:40:00,88.92,89.07,88.9,89.06,25630.0,88.7646,88.9144,88.7447,88.9044,25630.0
2023-01-27 11:45:00,89.08,89.28,89.01,89.27,95864.0,88.9244,89.124,88.8545,89.114,95864.0
2023-01-27 11:50:00,89.27,89.28,89.1,89.1,55859.0,89.114,89.124,88.9443,88.9443,55859.0
2023-01-27 11:55:00,89.09,89.17,89.08,89.1,26266.0,88.9344,89.0142,88.9244,88.9443,26266.0
2023-01-27 12:00:00,89.12,89.18,89.06,89.08,47971.0,88.9643,89.0242,88.9044,88.9244,47971.0
2023-01-27 12:05:00,89.08,89.17,89.0,89.1,46498.0,88.9244,89.0142,88.8445,88.9443,46498.0
2023-01-27 12:10:00,89.1,89.13,89.0,89.13,36390.0,88.9443,88.9743,88.8445,88.9743,36390.0
2023-01-27 12:15:00,89.12,89.23,89.11,89.23,52433.0,88.9643,89.0741,88.9543,89.0741,52433.0
2023-01-27 12:20:00,89.23,89.26,89.17,89.23,21969.0,89.0741,89.1041,89.0142,89.0741,21969.0
2023-01-27 12:25:00,89.25,89.28,89.15,89.23,21300.0,89.0941,89.124,88.9942,89.0741,21300.0
2023-01-27 12:30:00,89.23,89.41,89.22,89.35,28157.0,89.0741,89.2538,89.0641,89.1939,28157.0
2023-01-27 12:35:00,89.36,89.39,89.29,89.29,64399.0,89.2039,89.2338,89.134,89.134,64399.0
2023-01-27 12:40:00,89.29,89.37,89.15,89.17,40913.0,89.134,89.2139,88.9942,89.0142,40913.0
2023-01-27 12:45:00,89.18,89.22,89.15,89.19,78209.0,89.0242,89.0641,88.9942,89.0342,78209.0
2023-01-27 12:50:00,89.19,89.24,89.16,89.2,32014.0,89.0342,89.0841,89.0042,89.0442,32014.0
2023-01-27 12:55:00,89.2,89.22,89.14,89.2,27500.0,89.0442,89.0641,88.9843,89.0442,27500.0
2023-01-27 13:00:00,89.22,89.39,89.21,89.37,47855.0,89.0641,89.2338,89.0541,89.2139,47855.0
2023-01-27 13:05:00,89.38,89.41,89.28,89.34,31301.0,89.2238,89.2538,89.124,89.1839,31301.0
2023-01-27 13:10:00,89.35,89.43,89.32,89.43,34092.0,89.1939,89.2738,89.1639,89.2738,34092.0
2023-01-27 13:15:00,89.43,89.46,89.34,89.41,43763.0,89.2738,89.3037,89.1839,89.2538,43763.0
2023-01-27 13:20:00,89.41,89.48,89.4,89.46,32165.0,89.2538,89.3237,89.2438,89.3037,32165.0
2023-01-27 13:25:00,89.46,89.58,89.42,89.56,32431.0,89.3037,89.4235,89.2638,89.4035,32431.0
2023-01-27 13:30:00,89.57,89.75,89.56,89.69,71791.0,89.4135,89.5932,89.4035,89.5333,71791.0
2023-01-27 13:35:00,89.7,89.7,89.6,89.69,46203.0,89.5433,89.5433,89.4435,89.5333,46203.0
2023-01-27 13:40:00,89.69,89.71,89.63,89.71,30157.0,89.5333,89.5533,89.4734,89.5533,30157.0
2023-01-27 13:45:00,89.7,89.75,89.62,89.73,29611.0,89.5433,89.5932,89.4634,89.5732,29611.0
2023-01-27 13:50:00,89.72,89.73,89.6,89.61,39858.0,89.5633,89.5732,89.4435,89.4534,39858.0
2023-01-27 13:55:00,89.61,89.74,89.61,89.7,20088.0,89.4534,89.5832,89.4534,89.5433,20088.0
2023-01-27 14:00:00,89.69,89.79,89.67,89.7,64998.0,89.5333,89.6331,89.5133,89.5433,64998.0
2023-01-27 14:05:00,89.7,89.77,89.63,89.64,48558.0,89.5433,89.6132,89.4734,89.4834,48558.0
2023-01-27 14:10:00,89.63,89.65,89.43,89.5,72805.0,89.4734,89.4934,89.2738,89.3436,72805.0
2023-01-27 14:15:00,89.5,89.58,89.46,89.47,40659.0,89.3436,89.4235,89.3037,89.3137,40659.0
2023-01-27 14:20:00,89.48,89.56,89.41,89.56,60300.0,89.3237,89.4035,89.2538,89.4035,60300.0
2023-01-27 14:25:00,89.55,89.57,89.49,89.51,39621.0,89.3935,89.4135,89.3337,89.3536,39621.0
2023-01-27 14:30:00,89.52,89.62,89.46,89.59,29746.0,89.3636,89.4634,89.3037,89.4335,29746.0
2023-01-27 14:35:00,89.59,89.65,89.48,89.5,40445.0,89.4335,89.4934,89.3237,89.3436,40445.0
2023-01-27 14:40:00,89.48,89.53,89.45,89.53,27791.0,89.3237,89.3736,89.2937,89.3736,27791.0
2023-01-27 14:45:00,89.53,89.76,89.53,89.73,28389.0,89.3736,89.6032,89.3736,89.5732,28389.0
2023-01-27 14:50:00,89.73,89.77,89.67,89.7,18079.0,89.5732,89.6132,89.5133,89.5433,18079.0
2023-01-27 14:55:00,89.69,89.71,89.61,89.65,20286.0,89.5333,89.5533,89.4534,89.4934,20286.0
2023-01-27 15:00:00,89.66,89.78,89.65,89.71,32573.0,89.5034,89.6231,89.4934,89.5533,32573.0
2023-01-27 15:05:00,89.7,89.78,89.68,89.68,48412.0,89.5433,89.6231,89.5233,89.5233,48412.0
2023-01-27 15:10:00,89.68,89.71,89.46,89.47,68289.0,89.5233,89.5533,89.3037,89.3137,68289.0
2023-01-27 15:15:00,89.47,89.62,89.44,89.61,106040.0,89.3137,89.4634,89.2837,89.4534,106040.0
2023-01-27 15:20:00,89.62,89.69,89.53,89.66,39023.0,89.4634,89.5333,89.3736,89.5034,39023.0
2023-01-27 15:25:00,89.66,89.75,89.64,89.73,44151.0,89.5034,89.5932,89.4834,89.5732,44151.0
2023-01-27 15:30:00,89.73,89.74,89.66,89.67,78100.0,89.5732,89.5832,89.5034,89.5133,78100.0
2023-01-27 15:35:00,89.67,89.67,89.54,89.57,81607.0,89.5133,89.5133,89.3836,89.4135,81607.0
2023-01-27 15:40:00,89.58,89.78,89.58,89.77,88152.0,89.4235,89.6231,89.4235,89.6132,88152.0
2023-01-27 15:45:00,89.78,89.79,89.62,89.65,213338.0,89.6231,89.6331,89.4634,89.4934,213338.0
2023-01-27 15:50:00,89.65,89.72,89.43,89.47,256672.0,89.4934,89.5633,89.2738,89.3137,256672.0
2023-01-27 15:55:00,89.46,89.46,89.34,89.38,562239.0,89.3037,89.3037,89.1839,89.2238,562239.0
2023-01-30 09:30:00,88.71,89.0,88.52,88.62,269659.0,88.555,88.8445,88.3653,88.4652,269659.0
2023-01-30 09:35:00,88.61,88.73,88.31,88.5,208256.0,88.4552,88.575,88.1557,88.3454,208256.0
2023-01-30 09:40:00,88.49,88.61,88.32,88.57,161032.0,88.3354,88.4552,88.1657,88.4153,161032.0
2023-01-30 09:45:00,88.55,88.81,88.53,88.66,173238.0,88.3953,88.6548,88.3753,88.5051,173238.0
2023-01-30 09:50:00,88.66,88.66,88.05,88.08,105682.0,88.5051,88.5051,87.8962,87.9261,105682.0
2023-01-30 09:55:00,88.09,88.34,88.03,88.09,69467.0,87.9361,88.1857,87.8762,87.9361,69467.0
2023-01-30 10:00:00,88.1,88.5,88.08,88.47,69711.0,87.9461,88.3454,87.9261,88.3154,69711.0
2023-01-30 10:05:00,88.46,88.65,88.4,88.64,92786.0,88.3055,88.4951,88.2456,88.4851,92786.0
2023-01-30 10:10:00,88.63,88.75,88.59,88.65,114914.0,88.4752,88.5949,88.4352,88.4951,114914.0
2023-01-30 10:15:00,88.67,88.68,88.33,88.34,54079.0,88.5151,88.5251,88.1757,88.1857,54079.0
2023-01-30 10:20:00,88.32,88.45,88.11,88.16,69309.0,88.1657,88.2955,87.9561,88.006,69309.0
2023-01-30 10:25:00,88.16,88.3,88.02,88.11,117967.0,88.006,88.1457,87.8662,87.9561,117967.0
2023-01-30 10:30:00,88.11,88.23,88.04,88.11,85915.0,87.9561,88.0759,87.8862,87.9561,85915.0
2023-01-30 10:35:00,88.1,88.16,87.74,87.79,104210.0,87.9461,88.006,87.5867,87.6366,104210.0
2023-01-30 10:40:00,87.79,87.8,87.46,87.52,134999.0,87.6366,87.6466,87.3072,87.3671,134999.0
2023-01-30 10:45:00,87.52,87.63,87.43,87.53,99734.0,87.3671,87.4769,87.2773,87.3771,99734.0
2023-01-30 10:50:00,87.53,87.63,87.45,87.52,55274.0,87.3771,87.4769,87.2972,87.3671,55274.0
2023-01-30 10:55:00,87.52,87.64,87.41,87.59,67299.0,87.3671,87.4869,87.2573,87.437,67299.0
2023-01-30 11:00:00,87.59,87.72,87.58,87.62,158651.0,87.437,87.5667,87.427,87.4669,158651.0
2023-01-30 11:05:00,87.61,87.72,87.57,87.67,46562.0,87.4569,87.5667,87.417,87.5168,46562.0
2023-01-30 11:10:00,87.67,87.91,87.66,87.76,63896.0,87.5168,87.7564,87.5068,87.6067,63896.0
2023-01-30 11:15:00,87.75,87.89,87.68,87.85,40293.0,87.5967,87.7364,87.5268,87.6965,40293.0
2023-01-30 11:20:00,87.86,87.89,87.75,87.8,47928.0,87.7065,87.7364,87.5967,87.6466,47928.0
2023-01-30 11:25:00,87.8,87.89,87.7,87.89,45304.0,87.6466,87.7364,87.5468,87.7364,45304.0
2023-01-30 11:30:00,87.88,87.99,87.73,87.83,58877.0,87.7265,87.8363,87.5767,87.6766,58877.0
2023-01-30 11:35:00,87.83,87.88,87.78,87.82,38365.0,87.6766,87.7265,87.6266,87.6666,38365.0
2023-01-30 11:40:00,87.83,87.99,87.83,87.98,19393.0,87.6766,87.8363,87.6766,87.8263,19393.0
2023-01-30 11:45:00,87.98,87.98,87.69,87.7,34626.0,87.8263,87.8263,87.5368,87.5468,34626.0
2023-01-30 11:50:00,87.69,87.76,87.61,87.61,71458.0,87.5368,87.6067,87.4569,87.4569,71458.0
2023-01-30 11:55:00,87.58,87.8,87.51,87.76,45947.0,87.427,87.6466,87.3571,87.6067,45947.0
2023-01-30 12:00:00,87.75,87.85,87.71,87.84,55281.0,87.5967,87.6965,87.5568,87.6865,55281.0
2023-01-30 12:05:00,87.83,87.86,87.77,87.81,48212.0,87.6766,87.7065,87.6167,87.6566,48212.0
2023-01-30 12:10:00,87.8,87.94,87.77,87.94,25234.0,87.6466,87.7864,87.6167,87.7864,25234.0
2023-01-30 12:15:00,87.92,87.93,87.7,87.7,29717.0,87.7664,87.7764,87.5468,87.5468,29717.0
2023-01-30 12:20:00,87.68,87.78,87.66,87.77,19779.0,87.5268,87.6266,87.5068,87.6167,19779.0
2023-01-30 12:25:00,87.77,87.87,87.7,87.87,29117.0,87.6167,87.7165,87.5468,87.7165,29117.0
2023-01-30 12:30:00,87.87,87.88,87.77,87.77,20387.0,87.7165,87.7265,87.6167,87.6167,20387.0
2023-01-30 12:35:00,87.77,87.79,87.71,87.72,60639.0,87.6167,87.6366,87.5568,87.5667,60639.0
2023-01-30 12:40:00,87.72,87.79,87.67,87.67,12713.0,87.5667,87.6366,87.5168,87.5168,12713.0
2023-01-30 12:45:00,87.67,87.68,87.43,87.43,74197.0,87.5168,87.5268,87.2773,87.2773,74197.0
2023-01-30 12:50:00,87.42,87.46,87.31,87.42,38751.0,87.2673,87.3072,87.1575,87.2673,38751.0
2023-01-30 12:55:00,87.42,87.5,87.41,87.48,41917.0,87.2673,87.3471,87.2573,87.3272,41917.0
2023-01-30 13:00:00,87.44,87.49,87.41,87.45,39873.0,87.2872,87.3371,87.2573,87.2972,39873.0
2023-01-30 13:05:00,87.45,87.49,87.42,87.49,108072.0,87.2972,87.3371,87.2673,87.3371,108072.0
2023-01-30 13:10:00,87.52,87.59,87.44,87.49,41692.0,87.3671,87.437,87.2872,87.3371,41692.0
2023-01-30 13:15:00,87.48,87.75,87.48,87.61,70625.0,87.3272,87.5967,87.3272,87.4569,70625.0
2023-01-30 13:20:00,87.61,87.64,87.48,87.49,36530.0,87.4569,87.4869,87.3272,87.3371,36530.0
2023-01-30 13:25:00,87.49,87.51,87.38,87.38,39571.0,87.3371,87.3571,87.2273,87.2273,39571.0
2023-01-30 13:30:00,87.38,87.38,87.25,87.27,75757.0,87.2273,87.2273,87.0976,87.1175,75757.0
2023-01-30 13:35:00,87.27,87.28,87.17,87.27,57775.0,87.1175,87.1275,87.0177,87.1175,57775.0
2023-01-30 13:40:00,87.26,87.3,87.15,87.2,50492.0,87.1075,87.1475,86.9977,87.0477,50492.0
2023-01-30 13:45:00,87.19,87.27,87.16,87.26,52633.0,87.0377,87.1175,87.0077,87.1075,52633.0
2023-01-30 13:50:00,87.25,87.25,87.09,87.18,48937.0,87.0976,87.0976,86.9378,87.0277,48937.0
2023-01-30 13:55:00,87.21,87.24,87.06,87.2,47814.0,87.0576,87.0876,86.9079,87.0477,47814.0
2023-01-30 14:00:00,87.21,87.28,87.19,87.26,36616.0,87.0576,87.1275,87.0377,87.1075,36616.0
2023-01-30 14:05:00,87.26,87.36,87.22,87.22,29493.0,87.1075,87.2074,87.0676,87.0676,29493.0
2023-01-30 14:10:00,87.22,87.24,87.04,87.11,52000.0,87.0676,87.0876,86.8879,86.9578,52000.0
2023-01-30 14:15:00,87.12,87.14,87.01,87.06,40887.0,86.9678,86.9878,86.858,86.9079,40887.0
2023-01-30 14:20:00,87.06,87.11,86.94,86.94,56831.0,86.9079,86.9578,86.7881,86.7881,56831.0
2023-01-30 14:25:00,86.94,86.96,86.85,86.88,64738.0,86.7881,86.8081,86.6983,86.7282,64738.0
2023-01-30 14:30:00,86.88,86.97,86.8,86.92,80503.0,86.7282,86.8181,86.6484,86.7681,80503.0
2023-01-30 14:35:00,86.92,86.93,86.78,86.87,57011.0,86.7681,86.7781,86.6284,86.7182,57011.0
2023-01-30 14:40:00,86.88,86.88,86.68,86.78,71824.0,86.7282,86.7282,86.5286,86.6284,71824.0
2023-01-30 14:45:00,86.78,86.81,86.53,86.68,109214.0,86.6284,86.6583,86.3788,86.5286,109214.0
2023-01-30 14:50:00,86.69,86.84,86.65,86.84,84253.0,86.5385,86.6883,86.4986,86.6883,84253.0
2023-01-30 14:55:00,86.81,86.96,86.78,86.91,62646.0,86.6583,86.8081,86.6284,86.7582,62646.0
2023-01-30 15:00:00,86.91,87.17,86.81,87.12,74182.0,86.7582,87.0177,86.6583,86.9678,74182.0
2023-01-30 15:05:00,87.12,87.13,87.02,87.07,62154.0,86.9678,86.9778,86.868,86.9179,62154.0
2023-01-30 15:10:00,87.09,87.19,87.07,87.08,56689.0,86.9378,87.0377,86.9179,86.9279,56689.0
2023-01-30 15:15:00,87.07,87.08,86.94,87.02,49054.0,86.9179,86.9279,86.7881,86.868,49054.0
2023-01-30 15:20:00,87.03,87.06,86.95,86.99,43670.0,86.8779,86.9079,86.7981,86.838,43670.0
2023-01-30 15:25:00,86.98,87.1,86.95,86.95,39777.0,86.828,86.9478,86.7981,86.7981,39777.0
2023-01-30 15:30:00,86.96,87.31,86.92,87.27,70709.0,86.8081,87.1575,86.7681,87.1175,70709.0
2023-01-30 15:35:00,87.27,87.39,87.26,87.36,104981.0,87.1175,87.2373,87.1075,87.2074,104981.0
2023-01-30 15:40:00,87.36,87.45,87.32,87.36,129923.0,87.2074,87.2972,87.1674,87.2074,129923.0
2023-01-30 15:45:00,87.36,87.42,87.27,87.33,153703.0,87.2074,87.2673,87.1175,87.1774,153703.0
2023-01-30 15:50:00,87.34,87.36,87.16,87.18,236241.0,87.1874,87.2074,87.0077,87.0277,236241.0
2023-01-30 15:55:00,87.18,87.18,86.98,87.12,494700.0,87.0277,87.0277,86.828,86.9678,494700.0
2023-01-31 09:30:00,87.37,88.67,87.37,88.54,236720.0,87.2174,88.5151,87.2174,88.3853,236720.0
2023-01-31 09:35:00,88.58,88.61,87.89,87.93,147091.0,88.4252,88.4552,87.7364,87.7764,147091.0
2023-01-31 09:40:00,87.92,88.41,87.76,88.23,198348.0,87.7664,88.2555,87.6067,88.0759,198348.0
2023-01-31 09:45:00,88.2,88.33,88.02,88.33,158126.0,88.0459,88.1757,87.8662,88.1757,158126.0
2023-01-31 09:50:00,88.33,88.54,88.19,88.37,84621.0,88.1757,88.3853,88.0359,88.2156,84621.0
2023-01-31 09:55:00,88.35,88.46,88.19,88.22,42415.0,88.1956,88.3055,88.0359,88.0659,42415.0
2023-01-31 10:00:00,88.19,88.28,88.05,88.08,42701.0,88.0359,88.1258,87.8962,87.9261,42701.0
2023-01-31 10:05:00,88.08,88.37,88.03,88.13,82913.0,87.9261,88.2156,87.8762,87.976,82913.0
2023-01-31 10:10:00,88.13,88.36,88.01,88.32,110518.0,87.976,88.2056,87.8562,88.1657,110518.0
2023-01-31 10:15:00,88.33,88.57,88.29,88.52,158439.0,88.1757,88.4153,88.1357,88.3653,158439.0
2023-01-31 10:20:00,88.54,88.67,88.43,88.59,94154.0,88.3853,88.5151,88.2755,88.4352,94154.0
2023-01-31 10:25:00,88.61,88.73,88.46,88.7,83159.0,88.4552,88.575,88.3055,88.545,83159.0
2023-01-31 10:30:00,88.73,88.75,88.59,88.72,104209.0,88.575,88.5949,88.4352,88.565,104209.0
2023-01-31 10:35:00,88.73,88.73,88.51,88.55,58887.0,88.575,88.575,88.3554,88.3953,58887.0
2023-01-31 10:40:00,88.54,88.75,88.44,88.75,74973.0,88.3853,88.5949,88.2855,88.5949,74973.0
2023-01-31 10:45:00,88.75,88.94,88.74,88.94,72609.0,88.5949,88.7846,88.585,88.7846,72609.0
2023-01-31 10:50:00,88.94,88.96,88.81,88.88,65850.0,88.7846,88.8046,88.6548,88.7247,65850.0
2023-01-31 10:55:00,88.88,88.95,88.79,88.84,46426.0,88.7247,88.7946,88.6349,88.6848,46426.0
2023-01-31 11:00:00,88.85,88.94,88.84,88.94,101120.0,88.6948,88.7846,88.6848,88.7846,101120.0
2023-01-31 11:05:00,88.93,88.96,88.86,88.89,45722.0,88.7746,88.8046,88.7048,88.7347,45722.0
2023-01-31 11:10:00,88.88,88.89,88.75,88.84,42509.0,88.7247,88.7347,88.5949,88.6848,42509.0
2023-01-31 11:15:00,88.85,88.93,88.65,88.68,44436.0,88.6948,88.7746,88.4951,88.5251,44436.0
2023-01-31 11:20:00,88.68,88.8,88.61,88.69,33402.0,88.5251,88.6449,88.4552,88.535,33402.0
2023-01-31 11:25:00,88.68,88.85,88.65,88.83,34269.0,88.5251,88.6948,88.4951,88.6748,34269.0
2023-01-31 11:30:00,88.82,88.85,88.75,88.81,66590.0,88.6648,88.6948,88.5949,88.6548,66590.0
2023-01-31 11:35:00,88.81,88.85,88.64,88.69,38095.0,88.6548,88.6948,88.4851,88.535,38095.0
2023-01-31 11:40:00,88.69,88.82,88.69,88.72,34950.0,88.535,88.6648,88.535,88.565,34950.0
2023-01-31 11:45:00,88.72,88.87,88.58,88.65,41203.0,88.565,88.7147,88.4252,88.4951,41203.0
2023-01-31 11:50:00,88.64,88.83,88.62,88.81,30269.0,88.4851,88.6748,88.4652,88.6548,30269.0
2023-01-31 11:55:00,88.82,88.83,88.71,88.71,28592.0,88.6648,88.6748,88.555,88.555,28592.0
2023-01-31 12:00:00,88.72,88.72,88.51,88.67,36821.0,88.565,88.565,88.3554,88.5151,36821.0
2023-01-31 12:05:00,88.67,88.73,88.55,88.7,21099.0,88.5151,88.575,88.3953,88.545,21099.0
2023-01-31 12:10:00,88.69,88.8,88.54,88.6,63403.0,88.535,88.6449,88.3853,88.4452,63403.0
2023-01-31 12:15:00,88.6,88.77,88.58,88.76,71935.0,88.4452,88.6149,88.4252,88.6049,71935.0
2023-01-31 12:20:00,88.76,88.76,88.68,88.68,34269.0,88.6049,88.6049,88.5251,88.5251,34269.0
2023-01-31 12:25:00,88.68,88.82,88.63,88.81,29242.0,88.5251,88.6648,88.4752,88.6548,29242.0
2023-01-31 12:30:00,88.82,88.85,88.7,88.78,18366.0,88.6648,88.6948,88.545,88.6249,18366.0
2023-01-31 12:35:00,88.8,88.85,88.76,88.84,39494.0,88.6449,88.6948,88.6049,88.6848,39494.0
2023-01-31 12:40:00,88.85,88.92,88.83,88.84,33812.0,88.6948,88.7646,88.6748,88.6848,33812.0
2023-01-31 12:45:00,88.84,88.84,88.69,88.75,20143.0,88.6848,88.6848,88.535,88.5949,20143.0
2023-01-31 12:50:00,88.74,88.79,88.7,88.7,15960.0,88.585,88.6349,88.545,88.545,15960.0
2023-01-31 12:55:00,88.69,88.72,88.62,88.71,53602.0,88.535,88.565,88.4652,88.555,53602.0
2023-01-31 13:00:00,88.72,88.82,88.64,88.82,22246.0,88.565,88.6648,88.4851,88.6648,22246.0
2023-01-31 13:05:00,88.83,88.86,88.77,88.84,30448.0,88.6748,88.7048,88.6149,88.6848,30448.0
2023-01-31 13:10:00,88.84,88.85,88.75,88.78,22571.0,88.6848,88.6948,88.5949,88.6249,22571.0
2023-01-31 13:15:00,88.79,88.85,88.74,88.84,18872.0,88.6349,88.6948,88.585,88.6848,18872.0
2023-01-31 13:20:00,88.82,88.84,88.69,88.73,30966.0,88.6648,88.6848,88.535,88.575,30966.0
2023-01-31 13:25:00,88.73,88.92,88.72,88.92,58866.0,88.575,88.7646,88.565,88.7646,58866.0
2023-01-31 13:30:00,88.94,89.0,88.9,88.97,59414.0,88.7846,88.8445,88.7447,88.8146,59414.0
2023-01-31 13:35:00,88.98,89.04,88.92,89.0,39469.0,88.8245,88.8844,88.7646,88.8445,39469.0
2023-01-31 13:40:00,89.0,89.05,88.93,88.96,65059.0,88.8445,88.8944,88.7746,88.8046,65059.0
2023-01-31 13:45:00,88.97,89.07,88.96,89.07,78176.0,88.8146,88.9144,88.8046,88.9144,78176.0
2023-01-31 13:50:00,89.07,89.09,89.0,89.02,40165.0,88.9144,88.9344,88.8445,88.8645,40165.0
2023-01-31 13:55:00,89.03,89.05,89.0,89.02,25516.0,88.8745,88.8944,88.8445,88.8645,25516.0
2023-01-31 14:00:00,89.02,89.03,88.9,88.94,25931.0,88.8645,88.8745,88.7447,88.7846,25931.0
2023-01-31 14:05:00,88.94,89.03,88.93,88.99,30098.0,88.7846,88.8745,88.7746,88.8345,30098.0
2023-01-31 14:10:00,88.98,89.08,88.97,88.98,33251.0,88.8245,88.9244,88.8146,88.8245,33251.0
2023-01-31 14:15:00,88.98,88.98,88.85,88.88,54997.0,88.8245,88.8245,88.6948,88.7247,54997.0
2023-01-31 14:20:00,88.88,89.11,88.88,89.06,25630.0,88.7247,88.9543,88.7247,88.9044,25630.0
2023-01-31 14:25:00,89.06,89.07,88.98,88.99,30103.0,88.9044,88.9144,88.8245,88.8345,30103.0
2023-01-31 14:30:00,88.99,89.1,88.99,89.03,49561.0,88.8345,88.9443,88.8345,88.8745,49561.0
2023-01-31 14:35:00,89.04,89.1,88.98,88.98,22882.0,88.8844,88.9443,88.8245,88.8245,22882.0
2023-01-31 14:40:00,88.98,89.06,88.9,88.92,34471.0,88.8245,88.9044,88.7447,88.7646,34471.0
2023-01-31 14:45:00,88.92,88.93,88.82,88.83,40705.0,88.7646,88.7746,88.6648,88.6748,40705.0
2023-01-31 14:50:00,88.82,88.97,88.79,88.91,42572.0,88.6648,88.8146,88.6349,88.7547,42572.0
2023-01-31 14:55:00,88.91,88.93,88.85,88.88,22294.0,88.7547,88.7746,88.6948,88.7247,22294.0
2023-01-31 15:00:00,88.89,88.93,88.79,88.84,94097.0,88.7347,88.7746,88.6349,88.6848,94097.0
2023-01-31 15:05:00,88.84,88.9,88.78,88.78,82079.0,88.6848,88.7447,88.6249,88.6249,82079.0
2023-01-31 15:10:00,88.78,88.8,88.6,88.63,97341.0,88.6249,88.6449,88.4452,88.4752,97341.0
2023-01-31 15:15:00,88.65,88.7,88.56,88.67,52555.0,88.4951,88.545,88.4053,88.5151,52555.0
2023-01-31 15:20:00,88.67,88.71,88.51,88.66,49694.0,88.5151,88.555,88.3554,88.5051,49694.0
2023-01-31 15:25:00,88.65,88.7,88.56,88.64,55348.0,88.4951,88.545,88.4053,88.4851,55348.0
2023-01-31 15:30:00,88.64,88.79,88.64,88.79,76675.0,88.4851,88.6349,88.4851,88.6349,76675.0
2023-01-31 15:35:00,88.78,88.81,88.62,88.63,99382.0,88.6249,88.6548,88.4652,88.4752,99382.0
2023-01-31 15:40:00,88.63,88.7,88.56,88.65,161351.0,88.4752,88.545,88.4053,88.4951,161351.0
2023-01-31 15:45:00,88.65,88.71,88.56,88.6,167994.0,88.4951,88.555,88.4053,88.4452,167994.0
2023-01-31 15:50:00,88.6,88.92,88.6,88.9,199890.0,88.4452,88.7646,88.4452,88.7447,199890.0
2023-01-31 15:55:00,88.91,89.02,88.82,88.95,502607.0,88.7547,88.8645,88.6648,88.7946,502607.0
2023-02-01 09:30:00,88.93,89.04,88.33,88.4,226618.0,88.7746,88.8844,88.1757,88.2456,226618.0
2023-02-01 09:35:00,88.4,88.61,88.15,88.57,236770.0,88.2456,88.4552,87.996,88.4153,236770.0
2023-02-01 09:40:00,88.54,88.72,88.32,88.42,69765.0,88.3853,88.565,88.1657,88.2655,69765.0
2023-02-01 09:45:00,88.42,88.76,88.42,88.71,60825.0,88.2655,88.6049,88.2655,88.555,60825.0
2023-02-01 09:50:00,88.7,88.99,88.7,88.85,79389.0,88.545,88.8345,88.545,88.6948,79389.0
2023-02-01 09:55:00,88.84,89.14,88.74,89.14,80703.0,88.6848,88.9843,88.585,88.9843,80703.0
2023-02-01 10:00:00,89.16,89.18,88.53,88.63,153998.0,89.0042,89.0242,88.3753,88.4752,153998.0
2023-02-01 10:05:00,88.64,88.73,88.42,88.62,138209.0,88.4851,88.575,88.2655,88.4652,138209.0
2023-02-01 10:10:00,88.61,88.74,88.41,88.47,95255.0,88.4552,88.585,88.2555,88.3154,95255.0
2023-02-01 10:15:00,88.47,88.51,88.31,88.45,59465.0,88.3154,88.3554,88.1557,88.2955,59465.0
2023-02-01 10:20:00,88.44,88.57,88.2,88.3,66593.0,88.2855,88.4153,88.0459,88.1457,66593.0
2023-02-01 10:25:00,88.31,88.39,88.24,88.38,44865.0,88.1557,88.2356,88.0858,88.2256,44865.0
2023-02-01 10:30:00,88.37,88.48,88.32,88.38,44649.0,88.2156,88.3254,88.1657,88.2256,44649.0
2023-02-01 10:35:00,88.37,88.37,88.17,88.25,35597.0,88.2156,88.2156,88.016,88.0958,35597.0
2023-02-01 10:40:00,88.26,88.38,88.12,88.12,67836.0,88.1058,88.2256,87.966,87.966,67836.0
2023-02-01 10:45:00,88.13,88.14,87.9,87.97,75305.0,87.976,87.986,87.7464,87.8163,75305.0
2023-02-01 10:50:00,87.98,88.02,87.79,88.02,59123.0,87.8263,87.8662,87.6366,87.8662,59123.0
2023-02-01 10:55:00,88.01,88.01,87.78,87.83,36552.0,87.8562,87.8562,87.6266,87.6766,36552.0
2023-02-01 11:00:00,87.83,88.05,87.8,87.92,107027.0,87.6766,87.8962,87.6466,87.7664,107027.0
2023-02-01 11:05:00,87.93,88.15,87.93,88.14,51178.0,87.7764,87.996,87.7764,87.986,51178.0
2023-02-01 11:10:00,88.16,88.2,88.06,88.17,63306.0,88.006,88.0459,87.9062,88.016,63306.0
2023-02-01 11:15:00,88.16,88.22,88.09,88.22,24119.0,88.006,88.0659,87.9361,88.0659,24119.0
2023-02-01 11:20:00,88.21,88.21,88.06,88.06,41072.0,88.0559,88.0559,87.9062,87.9062,41072.0
2023-02-01 11:25:00,88.05,88.12,87.99,88.03,32178.0,87.8962,87.966,87.8363,87.8762,32178.0
2023-02-01 11:30:00,88.03,88.09,87.97,88.07,38001.0,87.8762,87.9361,87.8163,87.9161,38001.0
2023-02-01 11:35:00,88.07,88.23,88.01,88.17,19616.0,87.9161,88.0759,87.8562,88.016,19616.0
2023-02-01 11:40:00,88.17,88.25,88.16,88.2,92514.0,88.016,88.0958,88.006,88.0459,92514.0
2023-02-01 11:45:00,88.2,88.33,88.17,88.32,31761.0,88.0459,88.1757,88.016,88.1657,31761.0
2023-02-01 11:50:00,88.31,88.34,88.13,88.23,25297.0,88.1557,88.1857,87.976,88.0759,25297.0
2023-02-01 11:55:00,88.23,88.24,88.07,88.2,34199.0,88.0759,88.0858,87.9161,88.0459,34199.0
2023-02-01 12:00:00,88.21,88.3,88.11,88.15,15675.0,88.0559,88.1457,87.9561,87.996,15675.0
2023-02-01 12:05:00,88.15,88.28,88.05,88.05,21327.0,87.996,88.1258,87.8962,87.8962,21327.0
2023-02-01 12:10:00,88.06,88.17,88.06,88.1,17148.0,87.9062,88.016,87.9062,87.9461,17148.0
2023-02-01 12:15:00,88.11,88.16,87.94,87.95,27431.0,87.9561,88.006,87.7864,87.7963,27431.0
2023-02-01 12:20:00,87.94,88.12,87.91,88.07,39022.0,87.7864,87.966,87.7564,87.9161,39022.0
2023-02-01 12:25:00,88.1,88.13,87.91,87.94,34410.0,87.9461,87.976,87.7564,87.7864,34410.0
2023-02-01 12:30:00,87.95,87.98,87.9,87.92,73626.0,87.7963,87.8263,87.7464,87.7664,73626.0
2023-02-01 12:35:00,87.92,88.07,87.85,88.06,62084.0,87.7664,87.9161,87.6965,87.9062,62084.0
2023-02-01 12:40:00,88.06,88.19,88.04,88.1,23876.0,87.9062,88.0359,87.8862,87.9461,23876.0
2023-02-01 12:45:00,88.07,88.16,88.05,88.1,20775.0,87.9161,88.006,87.8962,87.9461,20775.0
2023-02-01 12:50:00,88.09,88.16,88.05,88.14,34395.0,87.9361,88.006,87.8962,87.986,34395.0
2023-02-01 12:55:00,88.13,88.2,88.03,88.07,16946.0,87.976,88.0459,87.8762,87.9161,16946.0
2023-02-01 13:00:00,88.08,88.17,88.02,88.15,63249.0,87.9261,88.016,87.8662,87.996,63249.0
2023-02-01 13:05:00,88.16,88.27,88.11,88.14,51089.0,88.006,88.1158,87.9561,87.986,51089.0
2023-02-01 13:10:00,88.14,88.18,88.1,88.17,37020.0,87.986,88.0259,87.9461,88.016,37020.0
2023-02-01 13:15:00,88.18,88.18,88.06,88.13,71942.0,88.0259,88.0259,87.9062,87.976,71942.0
2023-02-01 13:20:00,88.12,88.24,88.11,88.22,52676.0,87.966,88.0858,87.9561,88.0659,52676.0
2023-02-01 13:25:00,88.22,88.3,88.16,88.24,27643.0,88.0659,88.1457,88.006,88.0858,27643.0
2023-02-01 13:30:00,88.24,88.26,88.12,88.23,32266.0,88.0858,88.1058,87.966,88.0759,32266.0
2023-02-01 13:35:00,88.24,88.27,88.12,88.27,59123.0,88.0858,88.1158,87.966,88.1158,59123.0
2023-02-01 13:40:00,88.26,88.28,88.12,88.15,17407.0,88.1058,88.1258,87.966,87.996,17407.0
2023-02-01 13:45:00,88.14,88.15,88.08,88.11,15682.0,87.986,87.996,87.9261,87.9561,15682.0
2023-02-01 13:50:00,88.1,88.11,87.88,87.92,38888.0,87.9461,87.9561,87.7265,87.7664,38888.0
2023-02-01 13:55:00,87.92,88.17,87.9,88.05,75110.0,87.7664,88.016,87.7464,87.8962,75110.0
2023-02-01 14:00:00,88.03,88.17,87.63,87.84,140872.0,87.8762,88.016,87.4769,87.6865,140872.0
2023-02-01 14:05:00,87.84,88.34,87.82,88.27,81029.0,87.6865,88.1857,87.6666,88.1158,81029.0
2023-02-01 14:10:00,88.26,88.59,88.24,88.44,107020.0,88.1058,88.4352,88.0858,88.2855,107020.0
2023-02-01 14:15:00,88.45,88.52,88.24,88.39,51895.0,88.2955,88.3653,88.0858,88.2356,51895.0
2023-02-01 14:20:00,88.4,88.53,88.34,88.43,32567.0,88.2456,88.3753,88.1857,88.2755,32567.0
2023-02-01 14:25:00,88.41,88.41,88.24,88.24,20312.0,88.2555,88.2555,88.0858,88.0858,20312.0
2023-02-01 14:30:00,88.27,88.38,87.62,87.78,197255.0,88.1158,88.2256,87.4669,87.6266,197255.0
2023-02-01 14:35:00,87.77,88.81,87.73,88.79,183329.0,87.6167,88.6548,87.5767,88.6349,183329.0
2023-02-01 14:40:00,88.82,89.49,88.8,89.45,398641.0,88.6648,89.3337,88.6449,89.2937,398641.0
2023-02-01 14:45:00,89.48,89.73,89.32,89.58,242377.0,89.3237,89.5732,89.1639,89.4235,242377.0
2023-02-01 14:50:00,89.6,89.88,89.58,89.67,169791.0,89.4435,89.723,89.4235,89.5133,169791.0
2023-02-01 14:55:00,89.69,89.73,89.27,89.35,120492.0,89.5333,89.5732,89.114,89.1939,120492.0
2023-02-01 15:00:00,89.36,89.84,89.35,89.81,124763.0,89.2039,89.683,89.1939,89.6531,124763.0
2023-02-01 15:05:00,89.81,90.17,89.8,90.05,224318.0,89.6531,90.0125,89.6431,89.8927,224318.0
2023-02-01 15:10:00,90.04,90.08,89.73,89.74,141765.0,89.8827,89.9226,89.5732,89.5832,141765.0
2023-02-01 15:15:00,89.73,89.82,89.37,89.82,111581.0,89.5732,89.6631,89.2139,89.6631,111581.0
2023-02-01 15:20:00,89.82,89.95,89.69,89.86,135756.0,89.6631,89.7928,89.5333,89.703,135756.0
2023-02-01 15:25:00,89.86,89.98,89.75,89.96,68923.0,89.703,89.8228,89.5932,89.8028,68923.0
2023-02-01 15:30:00,89.97,90.13,89.91,90.06,101243.0,89.8128,89.9725,89.7529,89.9027,101243.0
2023-02-01 15:35:00,90.05,90.59,90.05,90.48,303303.0,89.8927,90.4317,89.8927,90.3219,303303.0
2023-02-01 15:40:00,90.48,90.67,90.44,90.49,426946.0,90.3219,90.5116,90.282,90.3319,426946.0
2023-02-01 15:45:00,90.49,90.52,89.96,89.97,252966.0,90.3319,90.3619,89.8028,89.8128,252966.0
2023-02-01 15:50:00,89.96,89.96,89.38,89.41,350931.0,89.8028,89.8028,89.2238,89.2538,350931.0
2023-02-01 15:55:00,89.42,89.77,89.3,89.67,850524.0,89.2638,89.6132,89.144,89.5133,850524.0
2023-02-02 09:30:00,90.7,91.09,90.43,91.07,543558.0,90.5415,90.9309,90.272,90.9109,543558.0
2023-02-02 09:35:00,91.11,91.13,90.29,90.76,237718.0,90.9508,90.9708,90.1323,90.6014,237718.0
2023-02-02 09:40:00,90.75,91.36,90.65,91.03,139012.0,90.5915,91.2004,90.4916,90.871,139012.0
2023-02-02 09:45:00,91.02,91.23,90.69,91.2,162263.0,90.861,91.0706,90.5316,91.0407,162263.0
2023-02-02 09:50:00,91.19,91.43,90.86,91.39,220431.0,91.0307,91.2703,90.7013,91.2303,220431.0
2023-02-02 09:55:00,91.38,91.38,90.68,90.69,123751.0,91.2203,91.2203,90.5216,90.5316,123751.0
2023-02-02 10:00:00,90.69,90.78,90.42,90.54,156308.0,90.5316,90.6214,90.262,90.3818,156308.0
2023-02-02 10:05:00,90.5,90.61,90.32,90.44,65973.0,90.3419,90.4517,90.1622,90.282,65973.0
2023-02-02 10:10:00,90.42,90.53,90.27,90.29,197500.0,90.262,90.3718,90.1123,90.1323,197500.0
2023-02-02 10:15:00,90.31,90.5,90.12,90.49,159361.0,90.1522,90.3419,89.9626,90.3319,159361.0
2023-02-02 10:20:00,90.47,90.48,89.96,90.26,136587.0,90.3119,90.3219,89.8028,90.1023,136587.0
2023-02-02 10:25:00,90.27,90.62,90.24,90.48,156602.0,90.1123,90.4617,90.0823,90.3219,156602.0
2023-02-02 10:30:00,90.51,90.77,90.46,90.75,144495.0,90.3519,90.6114,90.302,90.5915,144495.0
2023-02-02 10:35:00,90.75,91.15,90.65,90.7,383838.0,90.5915,90.9908,90.4916,90.5415,383838.0
2023-02-02 10:40:00,90.73,90.83,90.66,90.77,70738.0,90.5715,90.6713,90.5016,90.6114,70738.0
2023-02-02 10:45:00,90.76,91.21,90.7,91.19,256970.0,90.6014,91.0506,90.5415,91.0307,256970.0
2023-02-02 10:50:00,91.21,91.42,91.15,91.35,154103.0,91.0506,91.2603,90.9908,91.1904,154103.0
2023-02-02 10:55:00,91.37,91.39,91.14,91.18,75145.0,91.2104,91.2303,90.9808,91.0207,75145.0
2023-02-02 11:00:00,91.18,91.37,91.06,91.33,78296.0,91.0207,91.2104,90.9009,91.1704,78296.0
2023-02-02 11:05:00,91.34,91.4,91.23,91.34,125584.0,91.1804,91.2403,91.0706,91.1804,125584.0
2023-02-02 11:10:00,91.34,91.41,91.09,91.4,168672.0,91.1804,91.2503,90.9309,91.2403,168672.0
2023-02-02 11:15:00,91.41,91.47,91.18,91.28,101392.0,91.2503,91.3102,91.0207,91.1205,101392.0
2023-02-02 11:20:00,91.29,91.43,91.24,91.37,74457.0,91.1305,91.2703,91.0806,91.2104,74457.0
2023-02-02 11:25:00,91.37,91.66,91.36,91.59,173793.0,91.2104,91.4999,91.2004,91.43,173793.0
2023-02-02 11:30:00,91.59,91.9,91.51,91.89,198525.0,91.43,91.7394,91.3501,91.7295,198525.0
2023-02-02 11:35:00,91.86,91.93,91.63,91.7,170019.0,91.6995,91.7694,91.4699,91.5398,170019.0
2023-02-02 11:40:00,91.71,91.75,91.58,91.7,87690.0,91.5498,91.5897,91.42,91.5398,87690.0
2023-02-02 11:45:00,91.71,91.83,91.68,91.82,80352.0,91.5498,91.6696,91.5198,91.6596,80352.0
2023-02-02 11:50:00,91.82,92.08,91.8,92.06,207347.0,91.6596,91.9191,91.6396,91.8992,207347.0
2023-02-02 11:55:00,92.07,92.09,91.85,91.91,186712.0,91.9091,91.9291,91.6895,91.7494,186712.0
2023-02-02 12:00:00,91.9,91.95,91.73,91.8,81331.0,91.7394,91.7894,91.5697,91.6396,81331.0
2023-02-02 12:05:00,91.81,91.99,91.57,91.6,65294.0,91.6496,91.8293,91.41,91.44,65294.0
2023-02-02 12:10:00,91.61,91.82,91.56,91.77,100478.0,91.4499,91.6596,91.4,91.6097,100478.0
2023-02-02 12:15:00,91.77,91.82,91.63,91.63,55650.0,91.6097,91.6596,91.4699,91.4699,55650.0
2023-02-02 12:20:00,91.65,91.78,91.57,91.78,50066.0,91.4899,91.6197,91.41,91.6197,50066.0
2023-02-02 12:25:00,91.79,91.82,91.67,91.69,51722.0,91.6296,91.6596,91.5098,91.5298,51722.0
2023-02-02 12:30:00,91.7,91.87,91.64,91.87,71718.0,91.5398,91.7095,91.4799,91.7095,71718.0
2023-02-02 12:35:00,91.87,92.11,91.87,92.07,95946.0,91.7095,91.9491,91.7095,91.9091,95946.0
2023-02-02 12:40:00,92.06,92.1,91.87,92.08,72127.0,91.8992,91.9391,91.7095,91.9191,72127.0
2023-02-02 12:45:00,92.09,92.09,91.91,91.95,114841.0,91.9291,91.9291,91.7494,91.7894,114841.0
2023-02-02 12:50:00,91.96,92.08,91.91,92.07,92193.0,91.7993,91.9191,91.7494,91.9091,92193.0
2023-02-02 12:55:00,92.06,92.27,92.02,92.2,126250.0,91.8992,92.1088,91.8592,92.0389,126250.0
2023-02-02 13:00:00,92.21,92.31,92.12,92.28,86009.0,92.0489,92.1487,91.9591,92.1188,86009.0
2023-02-02 13:05:00,92.28,92.37,92.12,92.33,151075.0,92.1188,92.2086,91.9591,92.1687,151075.0
2023-02-02 13:10:00,92.34,92.5,92.25,92.31,104291.0,92.1787,92.3384,92.0888,92.1487,104291.0
2023-02-02 13:15:00,92.3,92.44,92.27,92.33,59592.0,92.1387,92.2785,92.1088,92.1687,59592.0
2023-02-02 13:20:00,92.34,92.38,92.21,92.31,70047.0,92.1787,92.2186,92.0489,92.1487,70047.0
2023-02-02 13:25:00,92.32,92.39,92.23,92.32,62559.0,92.1587,92.2286,92.0689,92.1587,62559.0
2023-02-02 13:30:00,92.33,92.51,92.32,92.41,83146.0,92.1687,92.3484,92.1587,92.2486,83146.0
2023-02-02 13:35:00,92.42,92.47,92.25,92.26,67156.0,92.2585,92.3084,92.0888,92.0988,67156.0
2023-02-02 13:40:00,92.26,92.39,92.23,92.27,67904.0,92.0988,92.2286,92.0689,92.1088,67904.0
2023-02-02 13:45:00,92.27,92.31,92.13,92.26,73478.0,92.1088,92.1487,91.969,92.0988,73478.0
2023-02-02 13:50:00,92.25,92.33,92.17,92.24,66159.0,92.0888,92.1687,92.009,92.0788,66159.0
2023-02-02 13:55:00,92.26,92.44,92.14,92.42,99347.0,92.0988,92.2785,91.979,92.2585,99347.0
2023-02-02 14:00:00,92.41,92.6,92.41,92.51,109048.0,92.2486,92.4382,92.2486,92.3484,109048.0
2023-02-02 14:05:00,92.5,92.5,92.29,92.3,79261.0,92.3384,92.3384,92.1288,92.1387,79261.0
2023-02-02 14:10:00,92.29,92.31,91.76,91.79,154817.0,92.1288,92.1487,91.5997,91.6296,154817.0
2023-02-02 14:15:00,91.8,91.85,91.7,91.81,126502.0,91.6396,91.6895,91.5398,91.6496,126502.0
2023-02-02 14:20:00,91.81,91.84,91.55,91.57,199796.0,91.6496,91.6795,91.3901,91.41,199796.0
2023-02-02 14:25:00,91.56,91.66,91.36,91.39,204515.0,91.4,91.4999,91.2004,91.2303,204515.0
2023-02-02 14:30:00,91.38,91.44,91.11,91.19,122965.0,91.2203,91.2802,90.9508,91.0307,122965.0
2023-02-02 14:35:00,91.18,91.25,90.98,91.09,174115.0,91.0207,91.0906,90.821,90.9309,174115.0
2023-02-02 14:40:00,91.08,91.09,90.94,91.01,132902.0,90.9209,90.9309,90.7811,90.851,132902.0
2023-02-02 14:45:00,91.0,91.05,90.8,91.05,100587.0,90.841,90.8909,90.6414,90.8909,100587.0
2023-02-02 14:50:00,91.05,91.24,90.92,90.98,88227.0,90.8909,91.0806,90.7612,90.821,88227.0
2023-02-02 14:55:00,90.96,90.96,90.64,90.73,150261.0,90.8011,90.8011,90.4816,90.5715,150261.0
2023-02-02 15:00:00,90.74,90.93,90.7,90.73,84132.0,90.5815,90.7711,90.5415,90.5715,84132.0
2023-02-02 15:05:00,90.74,91.05,90.74,90.86,115632.0,90.5815,90.8909,90.5815,90.7013,115632.0
2023-02-02 15:10:00,90.9,91.12,90.87,91.11,59504.0,90.7412,90.9608,90.7112,90.9508,59504.0
2023-02-02 15:15:00,91.11,91.18,90.96,91.18,73990.0,90.9508,91.0207,90.8011,91.0207,73990.0
2023-02-02 15:20:00,91.18,91.33,91.13,91.22,71287.0,91.0207,91.1704,90.9708,91.0606,71287.0
2023-02-02 15:25:00,91.22,91.43,91.17,91.27,98976.0,91.0606,91.2703,91.0107,91.1105,98976.0
2023-02-02 15:30:00,91.27,91.47,91.27,91.47,100264.0,91.1105,91.3102,91.1105,91.3102,100264.0
2023-02-02 15:35:00,91.5,91.57,91.38,91.44,89001.0,91.3401,91.41,91.2203,91.2802,89001.0
2023-02-02 15:40:00,91.44,91.48,91.21,91.46,125591.0,91.2802,91.3202,91.0506,91.3002,125591.0
2023-02-02 15:45:00,91.45,91.56,91.37,91.44,224322.0,91.2902,91.4,91.2104,91.2802,224322.0
2023-02-02 15:50:00,91.44,91.8,91.44,91.8,213236.0,91.2802,91.6396,91.2802,91.6396,213236.0
2023-02-02 15:55:00,91.8,92.03,91.73,91.98,629275.0,91.6396,91.8692,91.5697,91.8193,629275.0
2023-02-03 09:30:00,90.69,91.4,90.28,91.35,270465.0,90.5316,91.2403,90.1223,91.1904,270465.0
2023-02-03 09:35:00,91.35,91.92,91.1,91.83,130967.0,91.1904,91.7594,90.9408,91.6696,130967.0
2023-02-03 09:40:00,91.84,91.84,91.25,91.41,116629.0,91.6795,91.6795,91.0906,91.2503,116629.0
2023-02-03 09:45:00,91.42,91.84,91.22,91.56,117075.0,91.2603,91.6795,91.0606,91.4,117075.0
2023-02-03 09:50:00,91.55,91.64,91.34,91.52,101538.0,91.3901,91.4799,91.1804,91.3601,101538.0
2023-02-03 09:55:00,91.49,91.65,91.34,91.34,80392.0,91.3302,91.4899,91.1804,91.1804,80392.0
2023-02-03 10:00:00,91.33,91.33,90.9,90.95,104758.0,91.1704,91.1704,90.7412,90.7911,104758.0
2023-02-03 10:05:00,90.95,91.18,90.85,91.15,96069.0,90.7911,91.0207,90.6913,90.9908,96069.0
2023-02-03 10:10:00,91.12,91.49,91.05,91.38,115573.0,90.9608,91.3302,90.8909,91.2203,115573.0
2023-02-03 10:15:00,91.36,91.62,91.26,91.31,82214.0,91.2004,91.4599,91.1006,91.1505,82214.0
2023-02-03 10:20:00,91.32,91.52,91.26,91.48,69063.0,91.1605,91.3601,91.1006,91.3202,69063.0
2023-02-03 10:25:00,91.48,91.56,91.23,91.25,63162.0,91.3202,91.4,91.0706,91.0906,63162.0
2023-02-03 10:30:00,91.26,91.51,91.15,91.51,45053.0,91.1006,91.3501,90.9908,91.3501,45053.0
2023-02-03 10:35:00,91.52,91.78,91.41,91.68,44161.0,91.3601,91.6197,91.2503,91.5198,44161.0
2023-02-03 10:40:00,91.71,91.74,91.36,91.7,46529.0,91.5498,91.5797,91.2004,91.5398,46529.0
2023-02-03 10:45:00,91.71,91.89,91.71,91.78,25956.0,91.5498,91.7295,91.5498,91.6197,25956.0
2023-02-03 10:50:00,91.78,91.8,91.61,91.77,36486.0,91.6197,91.6396,91.4499,91.6097,36486.0
2023-02-03 10:55:00,91.73,91.77,91.32,91.52,61352.0,91.5697,91.6097,91.1605,91.3601,61352.0
2023-02-03 11:00:00,91.52,91.63,91.44,91.47,24884.0,91.3601,91.4699,91.2802,91.3102,24884.0
2023-02-03 11:05:00,91.47,91.63,91.41,91.51,29553.0,91.3102,91.4699,91.2503,91.3501,29553.0
2023-02-03 11:10:00,91.55,91.92,91.54,91.86,100259.0,91.3901,91.7594,91.3801,91.6995,100259.0
2023-02-03 11:15:00,91.88,91.9,91.75,91.76,27072.0,91.7195,91.7394,91.5897,91.5997,27072.0
2023-02-03 11:20:00,91.77,91.87,91.64,91.66,36711.0,91.6097,91.7095,91.4799,91.4999,36711.0
2023-02-03 11:25:00,91.64,91.66,91.55,91.6,16703.0,91.4799,91.4999,91.3901,91.44,16703.0
2023-02-03 11:30:00,91.61,91.74,91.56,91.68,29822.0,91.4499,91.5797,91.4,91.5198,29822.0
2023-02-03 11:35:00,91.69,91.85,91.54,91.64,44245.0,91.5298,91.6895,91.3801,91.4799,44245.0
2023-02-03 11:40:00,91.63,91.87,91.58,91.79,26696.0,91.4699,91.7095,91.42,91.6296,26696.0
2023-02-03 11:45:00,91.79,91.86,91.39,91.39,57010.0,91.6296,91.6995,91.2303,91.2303,57010.0
2023-02-03 11:50:00,91.39,91.68,91.34,91.65,27005.0,91.2303,91.5198,91.1804,91.4899,27005.0
2023-02-03 11:55:00,91.63,91.7,91.41,91.41,45116.0,91.4699,91.5398,91.2503,91.2503,45116.0
2023-02-03 12:00:00,91.38,91.65,91.32,91.63,30542.0,91.2203,91.4899,91.1605,91.4699,30542.0
2023-02-03 12:05:00,91.62,91.73,91.59,91.61,50643.0,91.4599,91.5697,91.43,91.4499,50643.0
2023-02-03 12:10:00,91.61,91.72,91.61,91.71,29752.0,91.4499,91.5598,91.4499,91.5498,29752.0
2023-02-03 12:15:00,91.7,91.75,91.65,91.66,34983.0,91.5398,91.5897,91.4899,91.4999,34983.0
2023-02-03 12:20:00,91.62,91.82,91.59,91.81,17310.0,91.4599,91.6596,91.43,91.6496,17310.0
2023-02-03 12:25:00,91.81,91.92,91.78,91.88,34171.0,91.6496,91.7594,91.6197,91.7195,34171.0
2023-02-03 12:30:00,91.89,91.95,91.84,91.85,37978.0,91.7295,91.7894,91.6795,91.6895,37978.0
2023-02-03 12:35:00,91.85,91.98,91.85,91.87,37738.0,91.6895,91.8193,91.6895,91.7095,37738.0
2023-02-03 12:40:00,91.86,91.92,91.84,91.88,18143.0,91.6995,91.7594,91.6795,91.7195,18143.0
2023-02-03 12:45:00,91.87,91.97,91.76,91.79,31174.0,91.7095,91.8093,91.5997,91.6296,31174.0
2023-02-03 12:50:00,91.79,91.91,91.75,91.81,22980.0,91.6296,91.7494,91.5897,91.6496,22980.0
2023-02-03 12:55:00,91.78,91.87,91.47,91.49,35270.0,91.6197,91.7095,91.3102,91.3302,35270.0
2023-02-03 13:00:00,91.49,91.52,91.32,91.38,37488.0,91.3302,91.3601,91.1605,91.2203,37488.0
2023-02-03 13:05:00,91.39,91.51,91.19,91.23,20112.0,91.2303,91.3501,91.0307,91.0706,20112.0
2023-02-03 13:10:00,91.22,91.24,91.1,91.19,50003.0,91.0606,91.0806,90.9408,91.0307,50003.0
2023-02-03 13:15:00,91.19,91.28,91.11,91.22,91642.0,91.0307,91.1205,90.9508,91.0606,91642.0
2023-02-03 13:20:00,91.22,91.35,91.09,91.12,159396.0,91.0606,91.1904,90.9309,90.9608,159396.0
2023-02-03 13:25:00,91.14,91.22,91.1,91.12,52699.0,90.9808,91.0606,90.9408,90.9608,52699.0
2023-02-03 13:30:00,91.11,91.19,90.99,91.06,146293.0,90.9508,91.0307,90.831,90.9009,146293.0
2023-02-03 13:35:00,91.05,91.33,91.01,91.2,59878.0,90.8909,91.1704,90.851,91.0407,59878.0
2023-02-03 13:40:00,91.17,91.22,90.9,90.91,51006.0,91.0107,91.0606,90.7412,90.7512,51006.0
2023-02-03 13:45:00,90.91,91.15,90.8,91.09,114028.0,90.7512,90.9908,90.6414,90.9309,114028.0
2023-02-03 13:50:00,91.11,91.25,91.1,91.17,105838.0,90.9508,91.0906,90.9408,91.0107,105838.0
2023-02-03 13:55:00,91.16,91.17,90.89,90.92,38449.0,91.0007,91.0107,90.7312,90.7612,38449.0
2023-02-03 14:00:00,90.92,90.92,90.71,90.72,118515.0,90.7612,90.7612,90.5515,90.5615,118515.0
2023-02-03 14:05:00,90.72,90.96,90.69,90.86,54496.0,90.5615,90.8011,90.5316,90.7013,54496.0
2023-02-03 14:10:00,90.87,90.88,90.66,90.69,37858.0,90.7112,90.7212,90.5016,90.5316,37858.0
2023-02-03 14:15:00,90.68,90.77,90.65,90.75,55878.0,90.5216,90.6114,90.4916,90.5915,55878.0
2023-02-03 14:20:00,90.76,90.85,90.63,90.64,35678.0,90.6014,90.6913,90.4717,90.4816,35678.0
2023-02-03 14:25:00,90.64,90.79,90.63,90.76,40224.0,90.4816,90.6314,90.4717,90.6014,40224.0
2023-02-03 14:30:00,90.75,90.75,90.55,90.56,68532.0,90.5915,90.5915,90.3918,90.4018,68532.0
2023-02-03 14:35:00,90.55,90.83,90.54,90.79,43676.0,90.3918,90.6713,90.3818,90.6314,43676.0
2023-02-03 14:40:00,90.78,90.81,90.69,90.74,95402.0,90.6214,90.6513,90.5316,90.5815,95402.0
2023-02-03 14:45:00,90.74,90.75,90.62,90.67,21701.0,90.5815,90.5915,90.4617,90.5116,21701.0
2023-02-03 14:50:00,90.66,90.66,90.44,90.54,34125.0,90.5016,90.5016,90.282,90.3818,34125.0
2023-02-03 14:55:00,90.53,90.57,90.28,90.33,47035.0,90.3718,90.4118,90.1223,90.1722,47035.0
2023-02-03 15:00:00,90.33,90.33,89.94,90.04,135365.0,90.1722,90.1722,89.7829,89.8827,135365.0
2023-02-03 15:05:00,90.03,90.33,89.95,90.29,104984.0,89.8727,90.1722,89.7928,90.1323,104984.0
2023-02-03 15:10:00,90.3,90.48,90.22,90.4,55205.0,90.1422,90.3219,90.0624,90.2421,55205.0
2023-02-03 15:15:00,90.39,90.67,90.32,90.6,70984.0,90.2321,90.5116,90.1622,90.4417,70984.0
2023-02-03 15:20:00,90.6,90.62,90.49,90.55,46429.0,90.4417,90.4617,90.3319,90.3918,46429.0
2023-02-03 15:25:00,90.57,90.74,90.52,90.52,45269.0,90.4118,90.5815,90.3619,90.3619,45269.0
2023-02-03 15:30:00,90.51,90.68,90.45,90.47,75712.0,90.3519,90.5216,90.292,90.3119,75712.0
2023-02-03 15:35:00,90.46,90.56,90.38,90.42,75433.0,90.302,90.4018,90.2221,90.262,75433.0
2023-02-03 15:40:00,90.42,90.59,90.37,90.39,98486.0,90.262,90.4317,90.2121,90.2321,98486.0
2023-02-03 15:45:00,90.39,90.43,90.28,90.38,112375.0,90.2321,90.272,90.1223,90.2221,112375.0
2023-02-03 15:50:00,90.41,90.59,90.3,90.32,252427.0,90.252,90.4317,90.1422,90.1622,252427.0
2023-02-03 15:55:00,90.31,90.41,90.21,90.37,461226.0,90.1522,90.252,90.0524,90.2121,461226.0
2023-02-06 09:30:00,89.79,90.35,89.41,89.71,514960.0,89.6331,90.1921,89.2538,89.5533,514960.0
2023-02-06 09:35:00,89.71,89.84,89.03,89.77,268946.0,89.5533,89.683,88.8745,89.6132,268946.0
2023-02-06 09:40:00,89.79,90.03,89.75,89.91,109481.0,89.6331,89.8727,89.5932,89.7529,109481.0
2023-02-06 09:45:00,89.88,90.35,89.79,90.28,85194.0,89.723,90.1921,89.6331,90.1223,85194.0
2023-02-06 09:50:00,90.26,90.47,90.06,90.24,74567.0,90.1023,90.3119,89.9027,90.0823,74567.0
2023-02-06 09:55:00,90.27,90.42,90.13,90.29,55587.0,90.1123,90.262,89.9725,90.1323,55587.0
2023-02-06 10:00:00,90.23,90.75,90.18,90.53,75280.0,90.0724,90.5915,90.0224,90.3718,75280.0
2023-02-06 10:05:00,90.53,90.71,90.38,90.61,39714.0,90.3718,90.5515,90.2221,90.4517,39714.0
2023-02-06 10:10:00,90.56,90.56,90.19,90.26,32434.0,90.4018,90.4018,90.0324,90.1023,32434.0
2023-02-06 10:15:00,90.25,90.25,90.03,90.14,36159.0,90.0923,90.0923,89.8727,89.9825,36159.0
2023-02-06 10:20:00,90.12,90.35,90.03,90.25,55108.0,89.9626,90.1921,89.8727,90.0923,55108.0
2023-02-06 10:25:00,90.22,90.23,89.97,90.05,41741.0,90.0624,90.0724,89.8128,89.8927,41741.0
2023-02-06 10:30:00,90.03,90.14,89.84,90.11,75693.0,89.8727,89.9825,89.683,89.9526,75693.0
2023-02-06 10:35:00,90.12,90.26,90.04,90.21,49960.0,89.9626,90.1023,89.8827,90.0524,49960.0
2023-02-06 10:40:00,90.22,90.28,89.87,89.97,394018.0,90.0624,90.1223,89.713,89.8128,394018.0
2023-02-06 10:45:00,89.99,90.05,89.91,90.02,97921.0,89.8328,89.8927,89.7529,89.8627,97921.0
2023-02-06 10:50:00,90.03,90.31,89.97,90.25,163039.0,89.8727,90.1522,89.8128,90.0923,163039.0
2023-02-06 10:55:00,90.24,90.65,90.24,90.57,105306.0,90.0823,90.4916,90.0823,90.4118,105306.0
2023-02-06 11:00:00,90.56,90.56,90.34,90.37,43043.0,90.4018,90.4018,90.1822,90.2121,43043.0
2023-02-06 11:05:00,90.36,90.73,90.35,90.41,64585.0,90.2021,90.5715,90.1921,90.252,64585.0
2023-02-06 11:10:00,90.42,90.56,90.36,90.43,48513.0,90.262,90.4018,90.2021,90.272,48513.0
2023-02-06 11:15:00,90.45,90.78,90.45,90.66,41395.0,90.292,90.6214,90.292,90.5016,41395.0
2023-02-06 11:20:00,90.63,90.68,90.53,90.68,29711.0,90.4717,90.5216,90.3718,90.5216,29711.0
2023-02-06 11:25:00,90.69,90.74,90.6,90.61,44834.0,90.5316,90.5815,90.4417,90.4517,44834.0
2023-02-06 11:30:00,90.62,90.74,90.6,90.62,39504.0,90.4617,90.5815,90.4417,90.4617,39504.0
2023-02-06 11:35:00,90.61,90.73,90.59,90.66,24164.0,90.4517,90.5715,90.4317,90.5016,24164.0
2023-02-06 11:40:00,90.66,90.74,90.54,90.65,23308.0,90.5016,90.5815,90.3818,90.4916,23308.0
2023-02-06 11:45:00,90.63,90.68,90.48,90.51,29388.0,90.4717,90.5216,90.3219,90.3519,29388.0
2023-02-06 11:50:00,90.52,90.74,90.51,90.54,29497.0,90.3619,90.5815,90.3519,90.3818,29497.0
2023-02-06 11:55:00,90.53,90.58,90.36,90.44,23937.0,90.3718,90.4217,90.2021,90.282,23937.0
2023-02-06 12:00:00,90.46,90.48,90.35,90.41,24712.0,90.302,90.3219,90.1921,90.252,24712.0
2023-02-06 12:05:00,90.43,90.58,90.4,90.55,24297.0,90.272,90.4217,90.2421,90.3918,24297.0
2023-02-06 12:10:00,90.56,90.59,90.36,90.37,19258.0,90.4018,90.4317,90.2021,90.2121,19258.0
2023-02-06 12:15:00,90.36,90.5,90.3,90.36,31139.0,90.2021,90.3419,90.1422,90.2021,31139.0
2023-02-06 12:20:00,90.35,90.39,90.22,90.27,131721.0,90.1921,90.2321,90.0624,90.1123,131721.0
2023-02-06 12:25:00,90.27,90.31,90.19,90.22,91789.0,90.1123,90.1522,90.0324,90.0624,91789.0
2023-02-06 12:30:00,90.24,90.38,90.23,90.27,18629.0,90.0823,90.2221,90.0724,90.1123,18629.0
2023-02-06 12:35:00,90.28,90.41,90.23,90.26,17446.0,90.1223,90.252,90.0724,90.1023,17446.0
2023-02-06 12:40:00,90.26,90.33,90.15,90.21,34411.0,90.1023,90.1722,89.9925,90.0524,34411.0
2023-02-06 12:45:00,90.22,90.46,90.21,90.28,34844.0,90.0624,90.302,90.0524,90.1223,34844.0
2023-02-06 12:50:00,90.27,90.3,90.17,90.24,60445.0,90.1123,90.1422,90.0125,90.0823,60445.0
2023-02-06 12:55:00,90.25,90.29,90.16,90.2,26425.0,90.0923,90.1323,90.0025,90.0424,26425.0
2023-02-06 13:00:00,90.21,90.21,89.96,89.97,50304.0,90.0524,90.0524,89.8028,89.8128,50304.0
2023-02-06 13:05:00,89.98,90.14,89.93,90.1,62254.0,89.8228,89.9825,89.7729,89.9426,62254.0
2023-02-06 13:10:00,90.09,90.28,89.96,90.26,30641.0,89.9326,90.1223,89.8028,90.1023,30641.0
2023-02-06 13:15:00,90.25,90.32,90.16,90.31,20963.0,90.0923,90.1622,90.0025,90.1522,20963.0
2023-02-06 13:20:00,90.33,90.33,90.09,90.15,16967.0,90.1722,90.1722,89.9326,89.9925,16967.0
2023-02-06 13:25:00,90.15,90.21,90.04,90.09,20235.0,89.9925,90.0524,89.8827,89.9326,20235.0
2023-02-06 13:30:00,90.08,90.12,90.03,90.07,11771.0,89.9226,89.9626,89.8727,89.9126,11771.0
2023-02-06 13:35:00,90.08,90.23,90.08,90.18,17423.0,89.9226,90.0724,89.9226,90.0224,17423.0
2023-02-06 13:40:00,90.19,90.2,90.06,90.14,19941.0,90.0324,90.0424,89.9027,89.9825,19941.0
2023-02-06 13:45:00,90.15,90.18,90.06,90.15,22309.0,89.9925,90.0224,89.9027,89.9925,22309.0
2023-02-06 13:50:00,90.15,90.33,90.14,90.16,25738.0,89.9925,90.1722,89.9825,90.0025,25738.0
2023-02-06 13:55:00,90.17,90.23,90.13,90.23,14270.0,90.0125,90.0724,89.9725,90.0724,14270.0
2023-02-06 14:00:00,90.21,90.37,90.21,90.26,28731.0,90.0524,90.2121,90.0524,90.1023,28731.0
2023-02-06 14:05:00,90.27,90.31,90.21,90.27,14716.0,90.1123,90.1522,90.0524,90.1123,14716.0
2023-02-06 14:10:00,90.28,90.32,90.19,90.26,29535.0,90.1223,90.1622,90.0324,90.1023,29535.0
2023-02-06 14:15:00,90.24,90.4,90.23,90.29,38310.0,90.0823,90.2421,90.0724,90.1323,38310.0
2023-02-06 14:20:00,90.28,90.35,90.16,90.17,23609.0,90.1223,90.1921,90.0025,90.0125,23609.0
2023-02-06 14:25:00,90.17,90.2,90.02,90.08,29406.0,90.0125,90.0424,89.8627,89.9226,29406.0
2023-02-06 14:30:00,90.08,90.11,90.02,90.1,36276.0,89.9226,89.9526,89.8627,89.9426,36276.0
2023-02-06 14:35:00,90.1,90.17,89.91,89.94,41134.0,89.9426,90.0125,89.7529,89.7829,41134.0
2023-02-06 14:40:00,89.93,90.06,89.85,89.98,35826.0,89.7729,89.9027,89.693,89.8228,35826.0
2023-02-06 14:45:00,89.98,90.02,89.88,89.97,41358.0,89.8228,89.8627,89.723,89.8128,41358.0
2023-02-06 14:50:00,89.97,90.0,89.83,89.95,48793.0,89.8128,89.8428,89.6731,89.7928,48793.0
2023-02-06 14:55:00,89.94,90.06,89.92,90.04,26268.0,89.7829,89.9027,89.7629,89.8827,26268.0
2023-02-06 15:00:00,90.05,90.06,89.87,89.87,78353.0,89.8927,89.9027,89.713,89.713,78353.0
2023-02-06 15:05:00,89.88,89.89,89.72,89.72,27022.0,89.723,89.733,89.5633,89.5633,27022.0
2023-02-06 15:10:00,89.72,89.73,89.47,89.51,130660.0,89.5633,89.5732,89.3137,89.3536,130660.0
2023-02-06 15:15:00,89.51,89.66,89.41,89.56,54809.0,89.3536,89.5034,89.2538,89.4035,54809.0
2023-02-06 15:20:00,89.56,89.57,89.32,89.36,63904.0,89.4035,89.4135,89.1639,89.2039,63904.0
2023-02-06 15:25:00,89.36,89.55,89.35,89.47,61427.0,89.2039,89.3935,89.1939,89.3137,61427.0
2023-02-06 15:30:00,89.47,89.57,89.36,89.52,56504.0,89.3137,89.4135,89.2039,89.3636,56504.0
2023-02-06 15:35:00,89.5,89.64,89.46,89.47,64415.0,89.3436,89.4834,89.3037,89.3137,64415.0
2023-02-06 15:40:00,89.46,89.51,89.33,89.34,246590.0,89.3037,89.3536,89.1739,89.1839,246590.0
2023-02-06 15:45:00,89.34,89.58,89.29,89.53,152325.0,89.1839,89.4235,89.134,89.3736,152325.0
2023-02-06 15:50:00,89.54,89.82,89.52,89.77,192914.0,89.3836,89.6631,89.3636,89.6132,192914.0
2023-02-06 15:55:00,89.77,89.79,89.66,89.72,219335.0,89.6132,89.6331,89.5034,89.5633,219335.0
2023-02-07 09:30:00,89.62,89.99,89.14,89.17,265997.0,89.4634,89.8328,88.9843,89.0142,265997.0
2023-02-07 09:35:00,89.14,89.75,88.88,89.68,191944.0,88.9843,89.5932,88.7247,89.5233,191944.0
2023-02-07 09:40:00,89.69,90.0,89.64,89.69,74207.0,89.5333,89.8428,89.4834,89.5333,74207.0
2023-02-07 09:45:00,89.69,89.73,89.09,89.28,103492.0,89.5333,89.5732,88.9344,89.124,103492.0
2023-02-07 09:50:00,89.29,89.62,89.12,89.17,144670.0,89.134,89.4634,88.9643,89.0142,144670.0
2023-02-07 09:55:00,89.18,89.42,89.02,89.16,63176.0,89.0242,89.2638,88.8645,89.0042,63176.0
2023-02-07 10:00:00,89.15,89.24,89.03,89.06,55630.0,88.9942,89.0841,88.8745,88.9044,55630.0
2023-02-07 10:05:00,89.06,89.2,88.98,88.98,54403.0,88.9044,89.0442,88.8245,88.8245,54403.0
2023-02-07 10:10:00,88.97,89.02,88.79,88.91,72656.0,88.8146,88.8645,88.6349,88.7547,72656.0
2023-02-07 10:15:00,88.94,89.2,88.86,89.19,55671.0,88.7846,89.0442,88.7048,89.0342,55671.0
2023-02-07 10:20:00,89.22,89.26,89.0,89.02,63408.0,89.0641,89.1041,88.8445,88.8645,63408.0
2023-02-07 10:25:00,89.03,89.08,88.84,88.89,52828.0,88.8745,88.9244,88.6848,88.7347,52828.0
2023-02-07 10:30:00,88.85,89.07,88.82,88.9,55813.0,88.6948,88.9144,88.6648,88.7447,55813.0
2023-02-07 10:35:00,88.9,88.99,88.81,88.98,184522.0,88.7447,88.8345,88.6548,88.8245,184522.0
2023-02-07 10:40:00,88.98,89.22,88.93,89.05,29800.0,88.8245,89.0641,88.7746,88.8944,29800.0
2023-02-07 10:45:00,89.06,89.1,88.94,89.0,31800.0,88.9044,88.9443,88.7846,88.8445,31800.0
2023-02-07 10:50:00,89.04,89.25,89.02,89.14,95552.0,88.8844,89.0941,88.8645,88.9843,95552.0
2023-02-07 10:55:00,89.15,89.26,89.06,89.12,65278.0,88.9942,89.1041,88.9044,88.9643,65278.0
2023-02-07 11:00:00,89.13,89.27,89.08,89.09,40215.0,88.9743,89.114,88.9244,88.9344,40215.0
2023-02-07 11:05:00,89.09,89.3,89.05,89.2,42270.0,88.9344,89.144,88.8944,89.0442,42270.0
2023-02-07 11:10:00,89.19,89.24,89.12,89.12,20247.0,89.0342,89.0841,88.9643,88.9643,20247.0
2023-02-07 11:15:00,89.13,89.18,88.97,88.99,22910.0,88.9743,89.0242,88.8146,88.8345,22910.0
2023-02-07 11:20:00,88.96,88.99,88.85,88.87,32774.0,88.8046,88.8345,88.6948,88.7147,32774.0
2023-02-07 11:25:00,88.88,88.94,88.86,88.88,47976.0,88.7247,88.7846,88.7048,88.7247,47976.0
2023-02-07 11:30:00,88.87,89.13,88.85,89.12,60437.0,88.7147,88.9743,88.6948,88.9643,60437.0
2023-02-07 11:35:00,89.13,89.13,89.02,89.05,41989.0,88.9743,88.9743,88.8645,88.8944,41989.0
2023-02-07 11:40:00,89.04,89.2,89.03,89.09,110040.0,88.8844,89.0442,88.8745,88.9344,110040.0
2023-02-07 11:45:00,89.09,89.19,89.05,89.13,68474.0,88.9344,89.0342,88.8944,88.9743,68474.0
2023-02-07 11:50:00,89.13,89.28,89.05,89.2,88583.0,88.9743,89.124,88.8944,89.0442,88583.0
2023-02-07 11:55:00,89.2,89.21,89.04,89.06,44490.0,89.0442,89.0541,88.8844,88.9044,44490.0
2023-02-07 12:00:00,89.05,89.11,89.01,89.01,55031.0,88.8944,88.9543,88.8545,88.8545,55031.0
2023-02-07 12:05:00,89.01,89.04,88.87,88.93,31442.0,88.8545,88.8844,88.7147,88.7746,31442.0
2023-02-07 12:10:00,88.95,89.13,88.9,89.13,25891.0,88.7946,88.9743,88.7447,88.9743,25891.0
2023-02-07 12:15:00,89.13,89.13,88.87,88.91,27951.0,88.9743,88.9743,88.7147,88.7547,27951.0
2023-02-07 12:20:00,88.9,88.92,88.69,88.73,53485.0,88.7447,88.7646,88.535,88.575,53485.0
2023-02-07 12:25:00,88.74,88.75,88.47,88.57,71343.0,88.585,88.5949,88.3154,88.4153,71343.0
2023-02-07 12:30:00,88.56,88.58,88.42,88.49,63907.0,88.4053,88.4252,88.2655,88.3354,63907.0
2023-02-07 12:35:00,88.5,88.6,88.48,88.57,33736.0,88.3454,88.4452,88.3254,88.4153,33736.0
2023-02-07 12:40:00,88.58,89.02,88.54,88.96,118061.0,88.4252,88.8645,88.3853,88.8046,118061.0
2023-02-07 12:45:00,88.95,89.55,88.92,89.55,263183.0,88.7946,89.3935,88.7646,89.3935,263183.0
2023-02-07 12:50:00,89.56,89.71,89.39,89.64,126467.0,89.4035,89.5533,89.2338,89.4834,126467.0
2023-02-07 12:55:00,89.64,89.82,89.59,89.63,106834.0,89.4834,89.6631,89.4335,89.4734,106834.0
2023-02-07 13:00:00,89.67,89.75,89.31,89.31,97832.0,89.5133,89.5932,89.154,89.154,97832.0
2023-02-07 13:05:00,89.36,89.65,89.28,89.44,67835.0,89.2039,89.4934,89.124,89.2837,67835.0
2023-02-07 13:10:00,89.48,89.56,89.31,89.35,71472.0,89.3237,89.4035,89.154,89.1939,71472.0
2023-02-07 13:15:00,89.34,89.39,89.0,89.31,91829.0,89.1839,89.2338,88.8445,89.154,91829.0
2023-02-07 13:20:00,89.31,89.37,89.02,89.05,35813.0,89.154,89.2139,88.8645,88.8944,35813.0
2023-02-07 13:25:00,89.02,89.21,88.64,88.64,76459.0,88.8645,89.0541,88.4851,88.4851,76459.0
2023-02-07 13:30:00,88.63,88.63,88.17,88.18,148563.0,88.4752,88.4752,88.016,88.0259,148563.0
2023-02-07 13:35:00,88.18,88.55,88.16,88.44,75440.0,88.0259,88.3953,88.006,88.2855,75440.0
2023-02-07 13:40:00,88.49,88.7,88.41,88.52,177312.0,88.3354,88.545,88.2555,88.3653,177312.0
2023-02-07 13:45:00,88.5,88.58,88.22,88.29,68524.0,88.3454,88.4252,88.0659,88.1357,68524.0
2023-02-07 13:50:00,88.27,88.53,88.18,88.44,52785.0,88.1158,88.3753,88.0259,88.2855,52785.0
2023-02-07 13:55:00,88.49,88.56,88.39,88.48,56672.0,88.3354,88.4053,88.2356,88.3254,56672.0
2023-02-07 14:00:00,88.47,88.84,88.46,88.77,120497.0,88.3154,88.6848,88.3055,88.6149,120497.0
2023-02-07 14:05:00,88.77,89.19,88.71,89.04,84819.0,88.6149,89.0342,88.555,88.8844,84819.0
2023-02-07 14:10:00,89.06,89.16,88.99,89.11,38813.0,88.9044,89.0042,88.8345,88.9543,38813.0
2023-02-07 14:15:00,89.09,89.31,89.02,89.07,41976.0,88.9344,89.154,88.8645,88.9144,41976.0
2023-02-07 14:20:00,89.07,89.09,88.85,89.01,69287.0,88.9144,88.9344,88.6948,88.8545,69287.0
2023-02-07 14:25:00,89.01,89.22,88.89,89.04,44305.0,88.8545,89.0641,88.7347,88.8844,44305.0
2023-02-07 14:30:00,89.04,89.42,89.04,89.2,84706.0,88.8844,89.2638,88.8844,89.0442,84706.0
2023-02-07 14:35:00,89.2,89.3,89.14,89.29,90246.0,89.0442,89.144,88.9843,89.134,90246.0
2023-02-07 14:40:00,89.3,89.39,89.18,89.18,37109.0,89.144,89.2338,89.0242,89.0242,37109.0
2023-02-07 14:45:00,89.22,89.31,89.18,89.27,21063.0,89.0641,89.154,89.0242,89.114,21063.0
2023-02-07 14:50:00,89.26,89.37,89.11,89.37,29736.0,89.1041,89.2139,88.9543,89.2139,29736.0
2023-02-07 14:55:00,89.36,89.47,89.34,89.46,44766.0,89.2039,89.3137,89.1839,89.3037,44766.0
2023-02-07 15:00:00,89.45,89.74,89.33,89.34,83599.0,89.2937,89.5832,89.1739,89.1839,83599.0
2023-02-07 15:05:00,89.34,89.41,89.14,89.24,32694.0,89.1839,89.2538,88.9843,89.0841,32694.0
2023-02-07 15:10:00,89.22,89.42,89.22,89.37,24033.0,89.0641,89.2638,89.0641,89.2139,24033.0
2023-02-07 15:15:00,89.37,89.53,89.34,89.51,38045.0,89.2139,89.3736,89.1839,89.3536,38045.0
2023-02-07 15:20:00,89.53,89.69,89.52,89.57,54430.0,89.3736,89.5333,89.3636,89.4135,54430.0
2023-02-07 15:25:00,89.6,89.84,89.54,89.81,56115.0,89.4435,89.683,89.3836,89.6531,56115.0
2023-02-07 15:30:00,89.81,89.91,89.71,89.82,73473.0,89.6531,89.7529,89.5533,89.6631,73473.0
2023-02-07 15:35:00,89.81,89.88,89.72,89.86,62741.0,89.6531,89.723,89.5633,89.703,62741.0
2023-02-07 15:40:00,89.85,89.97,89.82,89.9,63352.0,89.693,89.8128,89.6631,89.7429,63352.0
2023-02-07 15:45:00,89.89,90.14,89.87,90.11,130622.0,89.733,89.9825,89.713,89.9526,130622.0
2023-02-07 15:50:00,90.12,90.46,90.12,90.44,169353.0,89.9626,90.302,89.9626,90.282,169353.0
2023-02-07 15:55:00,90.44,90.49,90.29,90.33,370776.0,90.282,90.3319,90.1323,90.1722,370776.0
2023-02-08 09:30:00,89.95,90.17,89.52,89.67,137296.0,89.7928,90.0125,89.3636,89.5133,137296.0
2023-02-08 09:35:00,89.64,89.82,89.39,89.76,151832.0,89.4834,89.6631,89.2338,89.6032,151832.0
2023-02-08 09:40:00,89.74,89.81,89.35,89.77,115398.0,89.5832,89.6531,89.1939,89.6132,115398.0
2023-02-08 09:45:00,89.8,89.9,89.56,89.73,102433.0,89.6431,89.7429,89.4035,89.5732,102433.0
2023-02-08 09:50:00,89.72,89.72,89.31,89.46,119940.0,89.5633,89.5633,89.154,89.3037,119940.0
2023-02-08 09:55:00,89.44,89.76,89.38,89.71,53435.0,89.2837,89.6032,89.2238,89.5533,53435.0
2023-02-08 10:00:00,89.71,89.72,89.51,89.66,89415.0,89.5533,89.5633,89.3536,89.5034,89415.0
2023-02-08 10:05:00,89.65,89.67,89.47,89.55,47633.0,89.4934,89.5133,89.3137,89.3935,47633.0
2023-02-08 10:10:00,89.53,89.64,89.5,89.64,51045.0,89.3736,89.4834,89.3436,89.4834,51045.0
2023-02-08 10:15:00,89.65,90.06,89.65,90.04,66444.0,89.4934,89.9027,89.4934,89.8827,66444.0
2023-02-08 10:20:00,90.02,90.04,89.7,89.72,40505.0,89.8627,89.8827,89.5433,89.5633,40505.0
2023-02-08 10:25:00,89.73,89.78,89.35,89.39,46030.0,89.5732,89.6231,89.1939,89.2338,46030.0
2023-02-08 10:30:00,89.35,89.35,88.83,88.84,216681.0,89.1939,89.1939,88.6748,88.6848,216681.0
2023-02-08 10:35:00,88.83,89.16,88.8,89.14,149725.0,88.6748,89.0042,88.6449,88.9843,149725.0
2023-02-08 10:40:00,89.12,89.19,89.02,89.04,63213.0,88.9643,89.0342,88.8645,88.8844,63213.0
2023-02-08 10:45:00,89.05,89.24,89.01,89.19,62385.0,88.8944,89.0841,88.8545,89.0342,62385.0
2023-02-08 10:50:00,89.19,89.22,88.93,89.05,93125.0,89.0342,89.0641,88.7746,88.8944,93125.0
2023-02-08 10:55:00,89.04,89.19,88.9,88.97,54335.0,88.8844,89.0342,88.7447,88.8146,54335.0
2023-02-08 11:00:00,88.94,88.97,88.78,88.87,64422.0,88.7846,88.8146,88.6249,88.7147,64422.0
2023-02-08 11:05:00,88.86,88.97,88.68,88.75,71107.0,88.7048,88.8146,88.5251,88.5949,71107.0
2023-02-08 11:10:00,88.75,88.78,88.57,88.67,62172.0,88.5949,88.6249,88.4153,88.5151,62172.0
2023-02-08 11:15:00,88.68,88.87,88.66,88.79,49070.0,88.5251,88.7147,88.5051,88.6349,49070.0
2023-02-08 11:20:00,88.78,88.78,88.36,88.41,101958.0,88.6249,88.6249,88.2056,88.2555,101958.0
2023-02-08 11:25:00,88.42,88.44,88.24,88.4,103642.0,88.2655,88.2855,88.0858,88.2456,103642.0
2023-02-08 11:30:00,88.39,88.47,88.25,88.26,122779.0,88.2356,88.3154,88.0958,88.1058,122779.0
2023-02-08 11:35:00,88.25,88.48,88.22,88.41,80073.0,88.0958,88.3254,88.0659,88.2555,80073.0
2023-02-08 11:40:00,88.4,88.4,88.28,88.32,145605.0,88.2456,88.2456,88.1258,88.1657,145605.0
2023-02-08 11:45:00,88.31,88.41,88.29,88.35,98532.0,88.1557,88.2555,88.1357,88.1956,98532.0
2023-02-08 11:50:00,88.35,88.44,88.21,88.32,102761.0,88.1956,88.2855,88.0559,88.1657,102761.0
2023-02-08 11:55:00,88.3,88.52,88.28,88.51,76018.0,88.1457,88.3653,88.1258,88.3554,76018.0
2023-02-08 12:00:00,88.49,88.55,88.45,88.48,103110.0,88.3354,88.3953,88.2955,88.3254,103110.0
2023-02-08 12:05:00,88.47,88.54,88.37,88.48,57155.0,88.3154,88.3853,88.2156,88.3254,57155.0
2023-02-08 12:10:00,88.49,88.64,88.41,88.43,71723.0,88.3354,88.4851,88.2555,88.2755,71723.0
2023-02-08 12:15:00,88.42,88.58,88.4,88.58,34348.0,88.2655,88.4252,88.2456,88.4252,34348.0
2023-02-08 12:20:00,88.58,88.64,88.56,88.62,60535.0,88.4252,88.4851,88.4053,88.4652,60535.0
2023-02-08 12:25:00,88.62,88.62,88.5,88.61,63063.0,88.4652,88.4652,88.3454,88.4552,63063.0
2023-02-08 12:30:00,88.62,88.72,88.5,88.51,41419.0,88.4652,88.565,88.3454,88.3554,41419.0
2023-02-08 12:35:00,88.51,88.51,88.29,88.29,39600.0,88.3554,88.3554,88.1357,88.1357,39600.0
2023-02-08 12:40:00,88.3,88.31,88.1,88.12,74492.0,88.1457,88.1557,87.9461,87.966,74492.0
2023-02-08 12:45:00,88.12,88.15,88.06,88.11,106191.0,87.966,87.996,87.9062,87.9561,106191.0
2023-02-08 12:50:00,88.11,88.24,88.06,88.2,112305.0,87.9561,88.0858,87.9062,88.0459,112305.0
2023-02-08 12:55:00,88.21,88.3,88.17,88.28,36521.0,88.0559,88.1457,88.016,88.1258,36521.0
2023-02-08 13:00:00,88.29,88.45,88.28,88.42,137140.0,88.1357,88.2955,88.1258,88.2655,137140.0
2023-02-08 13:05:00,88.43,88.54,88.34,88.5,100671.0,88.2755,88.3853,88.1857,88.3454,100671.0
2023-02-08 13:10:00,88.49,88.54,88.46,88.51,59505.0,88.3354,88.3853,88.3055,88.3554,59505.0
2023-02-08 13:15:00,88.51,88.55,88.4,88.55,59534.0,88.3554,88.3953,88.2456,88.3953,59534.0
2023-02-08 13:20:00,88.55,88.63,88.52,88.63,36342.0,88.3953,88.4752,88.3653,88.4752,36342.0
2023-02-08 13:25:00,88.64,88.67,88.38,88.38,63944.0,88.4851,88.5151,88.2256,88.2256,63944.0
2023-02-08 13:30:00,88.38,88.38,88.15,88.16,76194.0,88.2256,88.2256,87.996,88.006,76194.0
2023-02-08 13:35:00,88.16,88.21,87.99,88.06,98261.0,88.006,88.0559,87.8363,87.9062,98261.0
2023-02-08 13:40:00,88.06,88.11,87.96,88.04,92333.0,87.9062,87.9561,87.8063,87.8862,92333.0
2023-02-08 13:45:00,88.03,88.05,87.96,88.0,75463.0,87.8762,87.8962,87.8063,87.8463,75463.0
2023-02-08 13:50:00,88.01,88.05,87.92,87.92,68153.0,87.8562,87.8962,87.7664,87.7664,68153.0
2023-02-08 13:55:00,87.92,88.07,87.9,87.99,90766.0,87.7664,87.9161,87.7464,87.8363,90766.0
2023-02-08 14:00:00,88.0,88.07,87.9,88.07,105511.0,87.8463,87.9161,87.7464,87.9161,105511.0
2023-02-08 14:05:00,88.07,88.14,87.94,88.08,81094.0,87.9161,87.986,87.7864,87.9261,81094.0
2023-02-08 14:10:00,88.08,88.14,87.99,88.0,178131.0,87.9261,87.986,87.8363,87.8463,178131.0
2023-02-08 14:15:00,88.01,88.14,88.0,88.11,127918.0,87.8562,87.986,87.8463,87.9561,127918.0
2023-02-08 14:20:00,88.12,88.14,88.04,88.08,67980.0,87.966,87.986,87.8862,87.9261,67980.0
2023-02-08 14:25:00,88.08,88.08,87.93,87.95,48822.0,87.9261,87.9261,87.7764,87.7963,48822.0
2023-02-08 14:30:00,87.93,88.03,87.92,87.97,44511.0,87.7764,87.8762,87.7664,87.8163,44511.0
2023-02-08 14:35:00,87.97,88.05,87.97,88.0,64271.0,87.8163,87.8962,87.8163,87.8463,64271.0
2023-02-08 14:40:00,88.0,88.02,87.71,87.78,64747.0,87.8463,87.8662,87.5568,87.6266,64747.0
2023-02-08 14:45:00,87.76,87.8,87.62,87.63,163910.0,87.6067,87.6466,87.4669,87.4769,163910.0
2023-02-08 14:50:00,87.63,87.64,87.55,87.59,81243.0,87.4769,87.4869,87.397,87.437,81243.0
2023-02-08 14:55:00,87.59,87.75,87.55,87.7,86547.0,87.437,87.5967,87.397,87.5468,86547.0
2023-02-08 15:00:00,87.7,87.71,87.3,87.3,101445.0,87.5468,87.5568,87.1475,87.1475,101445.0
2023-02-08 15:05:00,87.31,87.32,87.2,87.25,108341.0,87.1575,87.1674,87.0477,87.0976,108341.0
2023-02-08 15:10:00,87.25,87.27,87.09,87.15,158909.0,87.0976,87.1175,86.9378,86.9977,158909.0
2023-02-08 15:15:00,87.16,87.34,87.15,87.2,135310.0,87.0077,87.1874,86.9977,87.0477,135310.0
2023-02-08 15:20:00,87.2,87.44,87.19,87.37,145024.0,87.0477,87.2872,87.0377,87.2174,145024.0
2023-02-08 15:25:00,87.38,87.4,87.3,87.34,192894.0,87.2273,87.2473,87.1475,87.1874,192894.0
2023-02-08 15:30:00,87.34,87.43,87.26,87.28,133429.0,87.1874,87.2773,87.1075,87.1275,133429.0
2023-02-08 15:35:00,87.28,87.41,87.25,87.38,155232.0,87.1275,87.2573,87.0976,87.2273,155232.0
2023-02-08 15:40:00,87.38,87.56,87.35,87.46,150033.0,87.2273,87.407,87.1974,87.3072,150033.0
2023-02-08 15:45:00,87.46,87.47,87.24,87.3,160376.0,87.3072,87.3172,87.0876,87.1475,160376.0
2023-02-08 15:50:00,87.29,87.56,87.26,87.3,311610.0,87.1375,87.407,87.1075,87.1475,311610.0
2023-02-08 15:55:00,87.31,87.33,87.17,87.19,398971.0,87.1575,87.1774,87.0177,87.0377,398971.0
2023-02-09 09:30:00,87.86,88.24,87.22,87.91,295479.0,87.7065,88.0858,87.0676,87.7564,295479.0
2023-02-09 09:35:00,87.93,88.07,87.67,88.07,122130.0,87.7764,87.9161,87.5168,87.9161,122130.0
2023-02-09 09:40:00,88.08,88.33,87.76,88.0,283462.0,87.9261,88.1757,87.6067,87.8463,283462.0
2023-02-09 09:45:00,87.98,88.35,87.85,88.35,120474.0,87.8263,88.1956,87.6965,88.1956,120474.0
2023-02-09 09:50:00,88.34,88.41,87.86,87.93,179905.0,88.1857,88.2555,87.7065,87.7764,179905.0
2023-02-09 09:55:00,87.95,87.95,87.65,87.77,120344.0,87.7963,87.7963,87.4969,87.6167,120344.0
2023-02-09 10:00:00,87.78,87.92,87.71,87.88,71932.0,87.6266,87.7664,87.5568,87.7265,71932.0
2023-02-09 10:05:00,87.88,88.02,87.82,87.9,86796.0,87.7265,87.8662,87.6666,87.7464,86796.0
2023-02-09 10:10:00,87.9,88.15,87.87,88.04,133400.0,87.7464,87.996,87.7165,87.8862,133400.0
2023-02-09 10:15:00,88.04,88.15,87.94,88.06,77258.0,87.8862,87.996,87.7864,87.9062,77258.0
2023-02-09 10:20:00,88.07,88.2,87.9,87.95,96569.0,87.9161,88.0459,87.7464,87.7963,96569.0
2023-02-09 10:25:00,87.93,87.93,87.53,87.68,92887.0,87.7764,87.7764,87.3771,87.5268,92887.0
2023-02-09 10:30:00,87.68,87.83,87.66,87.74,72924.0,87.5268,87.6766,87.5068,87.5867,72924.0
2023-02-09 10:35:00,87.74,87.79,87.64,87.75,60380.0,87.5867,87.6366,87.4869,87.5967,60380.0
2023-02-09 10:40:00,87.75,87.9,87.69,87.81,72149.0,87.5967,87.7464,87.5368,87.6566,72149.0
2023-02-09 10:45:00,87.81,88.02,87.74,87.99,69176.0,87.6566,87.8662,87.5867,87.8363,69176.0
2023-02-09 10:50:00,87.99,88.13,87.86,87.93,102248.0,87.8363,87.976,87.7065,87.7764,102248.0
2023-02-09 10:55:00,87.93,88.14,87.88,87.93,64682.0,87.7764,87.986,87.7265,87.7764,64682.0
2023-02-09 11:00:00,87.9,87.95,87.53,87.71,138065.0,87.7464,87.7963,87.3771,87.5568,138065.0
2023-02-09 11:05:00,87.69,87.87,87.55,87.79,86618.0,87.5368,87.7165,87.397,87.6366,86618.0
2023-02-09 11:10:00,87.8,87.86,87.65,87.66,77855.0,87.6466,87.7065,87.4969,87.5068,77855.0
2023-02-09 11:15:00,87.66,87.69,87.48,87.57,81558.0,87.5068,87.5368,87.3272,87.417,81558.0
2023-02-09 11:20:00,87.57,87.59,87.41,87.43,101043.0,87.417,87.437,87.2573,87.2773,101043.0
2023-02-09 11:25:00,87.43,87.62,87.37,87.58,108209.0,87.2773,87.4669,87.2174,87.427,108209.0
2023-02-09 11:30:00,87.57,87.58,87.27,87.33,65939.0,87.417,87.427,87.1175,87.1774,65939.0
2023-02-09 11:35:00,87.32,87.5,87.32,87.47,77393.0,87.1674,87.3471,87.1674,87.3172,77393.0
2023-02-09 11:40:00,87.45,87.57,87.42,87.52,57706.0,87.2972,87.417,87.2673,87.3671,57706.0
2023-02-09 11:45:00,87.53,87.53,87.3,87.39,81806.0,87.3771,87.3771,87.1475,87.2373,81806.0
2023-02-09 11:50:00,87.39,87.51,87.37,87.44,84963.0,87.2373,87.3571,87.2174,87.2872,84963.0
2023-02-09 11:55:00,87.44,87.57,87.4,87.55,55869.0,87.2872,87.417,87.2473,87.397,55869.0
2023-02-09 12:00:00,87.56,87.71,87.51,87.65,57556.0,87.407,87.5568,87.3571,87.4969,57556.0
2023-02-09 12:05:00,87.64,87.67,87.57,87.6,71295.0,87.4869,87.5168,87.417,87.447,71295.0
2023-02-09 12:10:00,87.62,87.63,87.48,87.49,50105.0,87.4669,87.4769,87.3272,87.3371,50105.0
2023-02-09 12:15:00,87.48,87.49,87.27,87.38,62982.0,87.3272,87.3371,87.1175,87.2273,62982.0
2023-02-09 12:20:00,87.38,87.55,87.33,87.37,46504.0,87.2273,87.397,87.1774,87.2174,46504.0
2023-02-09 12:25:00,87.37,87.5,87.32,87.34,42110.0,87.2174,87.3471,87.1674,87.1874,42110.0
2023-02-09 12:30:00,87.33,87.41,86.96,86.98,142943.0,87.1774,87.2573,86.8081,86.828,142943.0
2023-02-09 12:35:00,86.97,87.05,86.92,86.98,46262.0,86.8181,86.8979,86.7681,86.828,46262.0
2023-02-09 12:40:00,86.96,87.07,86.94,87.05,98973.0,86.8081,86.9179,86.7881,86.8979,98973.0
2023-02-09 12:45:00,87.04,87.11,86.93,86.98,129213.0,86.8879,86.9578,86.7781,86.828,129213.0
2023-02-09 12:50:00,86.98,87.07,86.98,87.07,47461.0,86.828,86.9179,86.828,86.9179,47461.0
2023-02-09 12:55:00,87.08,87.24,87.05,87.21,77575.0,86.9279,87.0876,86.8979,87.0576,77575.0
2023-02-09 13:00:00,87.19,87.19,86.98,87.02,70535.0,87.0377,87.0377,86.828,86.868,70535.0
2023-02-09 13:05:00,87.04,87.07,86.85,86.9,57747.0,86.8879,86.9179,86.6983,86.7482,57747.0
2023-02-09 13:10:00,86.9,86.97,86.71,86.76,46170.0,86.7482,86.8181,86.5585,86.6084,46170.0
2023-02-09 13:15:00,86.76,86.87,86.72,86.85,46578.0,86.6084,86.7182,86.5685,86.6983,46578.0
2023-02-09 13:20:00,86.85,87.07,86.84,86.9,56493.0,86.6983,86.9179,86.6883,86.7482,56493.0
2023-02-09 13:25:00,86.9,87.1,86.86,86.86,60810.0,86.7482,86.9478,86.7082,86.7082,60810.0
2023-02-09 13:30:00,86.86,87.05,86.79,87.04,47173.0,86.7082,86.8979,86.6384,86.8879,47173.0
2023-02-09 13:35:00,87.02,87.02,86.91,86.94,33857.0,86.868,86.868,86.7582,86.7881,33857.0
2023-02-09 13:40:00,86.94,86.96,86.75,86.79,41418.0,86.7881,86.8081,86.5984,86.6384,41418.0
2023-02-09 13:45:00,86.78,86.85,86.76,86.81,37481.0,86.6284,86.6983,86.6084,86.6583,37481.0
2023-02-09 13:50:00,86.82,86.87,86.78,86.86,34159.0,86.6683,86.7182,86.6284,86.7082,34159.0
2023-02-09 13:55:00,86.87,86.87,86.67,86.71,39457.0,86.7182,86.7182,86.5186,86.5585,39457.0
2023-02-09 14:00:00,86.7,86.77,86.64,86.68,42458.0,86.5485,86.6184,86.4886,86.5286,42458.0
2023-02-09 14:05:00,86.67,86.89,86.66,86.79,45548.0,86.5186,86.7382,86.5086,86.6384,45548.0
2023-02-09 14:10:00,86.8,86.8,86.57,86.64,40510.0,86.6484,86.6484,86.4188,86.4886,40510.0
2023-02-09 14:15:00,86.64,86.65,86.44,86.51,84975.0,86.4886,86.4986,86.289,86.3589,84975.0
2023-02-09 14:20:00,86.5,86.54,86.43,86.48,41476.0,86.3489,86.3888,86.279,86.3289,41476.0
2023-02-09 14:25:00,86.49,86.52,86.34,86.38,65706.0,86.3389,86.3688,86.1892,86.2291,65706.0
2023-02-09 14:30:00,86.39,86.58,86.33,86.37,92703.0,86.2391,86.4287,86.1792,86.2191,92703.0
2023-02-09 14:35:00,86.36,86.45,86.31,86.38,50270.0,86.2091,86.299,86.1592,86.2291,50270.0
2023-02-09 14:40:00,86.4,86.64,86.4,86.61,60190.0,86.2491,86.4886,86.2491,86.4587,60190.0
2023-02-09 14:45:00,86.62,86.67,86.48,86.53,47569.0,86.4687,86.5186,86.3289,86.3788,47569.0
2023-02-09 14:50:00,86.53,86.57,86.48,86.5,37635.0,86.3788,86.4188,86.3289,86.3489,37635.0
2023-02-09 14:55:00,86.5,86.51,86.33,86.4,54788.0,86.3489,86.3589,86.1792,86.2491,54788.0
2023-02-09 15:00:00,86.41,86.43,86.13,86.13,60472.0,86.259,86.279,85.9795,85.9795,60472.0
2023-02-09 15:05:00,86.14,86.47,86.14,86.45,94132.0,85.9895,86.3189,85.9895,86.299,94132.0
2023-02-09 15:10:00,86.45,86.51,86.38,86.41,55470.0,86.299,86.3589,86.2291,86.259,55470.0
2023-02-09 15:15:00,86.4,86.44,86.28,86.36,79595.0,86.2491,86.289,86.1293,86.2091,79595.0
2023-02-09 15:20:00,86.36,86.44,86.27,86.28,58305.0,86.2091,86.289,86.1193,86.1293,58305.0
2023-02-09 15:25:00,86.27,86.29,86.09,86.21,90594.0,86.1193,86.1392,85.9396,86.0594,90594.0
2023-02-09 15:30:00,86.2,86.25,85.89,85.9,106244.0,86.0494,86.0993,85.7399,85.7499,106244.0
2023-02-09 15:35:00,85.91,86.05,85.77,86.05,173759.0,85.7599,85.8997,85.6202,85.8997,173759.0
2023-02-09 15:40:00,86.05,86.13,86.01,86.09,181699.0,85.8997,85.9795,85.8597,85.9396,181699.0
2023-02-09 15:45:00,86.1,86.23,86.1,86.18,133714.0,85.9496,86.0793,85.9496,86.0294,133714.0
2023-02-09 15:50:00,86.19,86.46,86.19,86.41,270897.0,86.0394,86.3089,86.0394,86.259,270897.0
2023-02-09 15:55:00,86.41,86.41,86.03,86.12,400929.0,86.259,86.259,85.8797,85.9695,400929.0
2023-02-10 09:30:00,85.63,85.95,84.64,85.22,410942.0,85.4804,85.7998,84.4921,85.0711,410942.0
2023-02-10 09:35:00,85.22,85.63,85.16,85.57,195109.0,85.0711,85.4804,85.0112,85.4205,195109.0
2023-02-10 09:40:00,85.56,85.69,85.19,85.27,161312.0,85.4105,85.5403,85.0412,85.121,161312.0
2023-02-10 09:45:00,85.26,85.51,85.14,85.5,90270.0,85.111,85.3606,84.9913,85.3506,90270.0
2023-02-10 09:50:00,85.5,85.86,85.4,85.47,62457.0,85.3506,85.71,85.2508,85.3207,62457.0
2023-02-10 09:55:00,85.46,85.69,85.41,85.43,77108.0,85.3107,85.5403,85.2608,85.2807,77108.0
2023-02-10 10:00:00,85.41,85.47,85.21,85.39,164227.0,85.2608,85.3207,85.0611,85.2408,164227.0
2023-02-10 10:05:00,85.39,85.77,85.39,85.66,144945.0,85.2408,85.6202,85.2408,85.5103,144945.0
2023-02-10 10:10:00,85.67,85.93,85.66,85.84,81585.0,85.5203,85.7799,85.5103,85.69,81585.0
2023-02-10 10:15:00,85.84,86.18,85.73,86.03,285659.0,85.69,86.0294,85.5802,85.8797,285659.0
2023-02-10 10:20:00,86.03,86.1,85.92,86.08,80926.0,85.8797,85.9496,85.7699,85.9296,80926.0
2023-02-10 10:25:00,86.08,86.13,85.73,85.73,78960.0,85.9296,85.9795,85.5802,85.5802,78960.0
2023-02-10 10:30:00,85.74,85.88,85.67,85.77,50473.0,85.5902,85.73,85.5203,85.6202,50473.0
2023-02-10 10:35:00,85.78,85.98,85.75,85.96,78951.0,85.6301,85.8298,85.6002,85.8098,78951.0
2023-02-10 10:40:00,85.92,85.95,85.68,85.69,94368.0,85.7699,85.7998,85.5303,85.5403,94368.0
2023-02-10 10:45:00,85.69,85.72,85.43,85.45,155857.0,85.5403,85.5702,85.2807,85.3007,155857.0
2023-02-10 10:50:00,85.45,85.51,85.2,85.24,147097.0,85.3007,85.3606,85.0511,85.0911,147097.0
2023-02-10 10:55:00,85.24,85.38,85.2,85.36,64854.0,85.0911,85.2308,85.0511,85.2109,64854.0
2023-02-10 11:00:00,85.36,85.66,85.35,85.55,36349.0,85.2109,85.5103,85.2009,85.4005,36349.0
2023-02-10 11:05:00,85.54,85.73,85.52,85.67,46687.0,85.3906,85.5802,85.3706,85.5203,46687.0
2023-02-10 11:10:00,85.66,85.93,85.62,85.93,55637.0,85.5103,85.7799,85.4704,85.7799,55637.0
2023-02-10 11:15:00,85.94,86.04,85.83,85.83,80444.0,85.7899,85.8897,85.68,85.68,80444.0
2023-02-10 11:20:00,85.83,85.83,85.7,85.73,29101.0,85.68,85.68,85.5503,85.5802,29101.0
2023-02-10 11:25:00,85.73,85.81,85.63,85.66,85735.0,85.5802,85.6601,85.4804,85.5103,85735.0
2023-02-10 11:30:00,85.65,85.71,85.43,85.53,83220.0,85.5004,85.5603,85.2807,85.3806,83220.0
2023-02-10 11:35:00,85.53,85.64,85.52,85.53,63016.0,85.3806,85.4904,85.3706,85.3806,63016.0
2023-02-10 11:40:00,85.52,85.55,85.41,85.45,32741.0,85.3706,85.4005,85.2608,85.3007,32741.0
2023-02-10 11:45:00,85.46,85.51,85.38,85.43,56746.0,85.3107,85.3606,85.2308,85.2807,56746.0
2023-02-10 11:50:00,85.42,85.48,85.28,85.3,53091.0,85.2708,85.3307,85.131,85.151,53091.0
2023-02-10 11:55:00,85.29,85.4,85.24,85.27,40917.0,85.141,85.2508,85.0911,85.121,40917.0
2023-02-10 12:00:00,85.27,85.29,85.12,85.18,47141.0,85.121,85.141,84.9713,85.0312,47141.0
2023-02-10 12:05:00,85.19,85.43,85.18,85.35,42838.0,85.0412,85.2807,85.0312,85.2009,42838.0
2023-02-10 12:10:00,85.35,85.43,85.28,85.3,22689.0,85.2009,85.2807,85.131,85.151,22689.0
2023-02-10 12:15:00,85.3,85.35,85.24,85.34,36350.0,85.151,85.2009,85.0911,85.1909,36350.0
2023-02-10 12:20:00,85.33,85.55,85.32,85.45,22312.0,85.1809,85.4005,85.1709,85.3007,22312.0
2023-02-10 12:25:00,85.46,85.53,85.4,85.43,13609.0,85.3107,85.3806,85.2508,85.2807,13609.0
2023-02-10 12:30:00,85.42,85.66,85.4,85.52,36734.0,85.2708,85.5103,85.2508,85.3706,36734.0
2023-02-10 12:35:00,85.51,85.61,85.5,85.51,56810.0,85.3606,85.4604,85.3506,85.3606,56810.0
2023-02-10 12:40:00,85.52,85.65,85.51,85.56,30488.0,85.3706,85.5004,85.3606,85.4105,30488.0
2023-02-10 12:45:00,85.56,85.6,85.39,85.45,29781.0,85.4105,85.4504,85.2408,85.3007,29781.0
2023-02-10 12:50:00,85.46,85.68,85.4,85.68,37853.0,85.3107,85.5303,85.2508,85.5303,37853.0
2023-02-10 12:55:00,85.67,85.72,85.55,85.63,18403.0,85.5203,85.5702,85.4005,85.4804,18403.0
2023-02-10 13:00:00,85.64,85.68,85.56,85.6,18399.0,85.4904,85.5303,85.4105,85.4504,18399.0
2023-02-10 13:05:00,85.62,85.67,85.56,85.56,22302.0,85.4704,85.5203,85.4105,85.4105,22302.0
2023-02-10 13:10:00,85.56,85.65,85.54,85.65,20444.0,85.4105,85.5004,85.3906,85.5004,20444.0
2023-02-10 13:15:00,85.66,85.8,85.66,85.8,28411.0,85.5103,85.6501,85.5103,85.6501,28411.0
2023-02-10 13:20:00,85.79,85.93,85.77,85.78,59883.0,85.6401,85.7799,85.6202,85.6301,59883.0
2023-02-10 13:25:00,85.79,85.83,85.66,85.72,24792.0,85.6401,85.68,85.5103,85.5702,24792.0
2023-02-10 13:30:00,85.72,85.72,85.59,85.67,31293.0,85.5702,85.5702,85.4405,85.5203,31293.0
2023-02-10 13:35:00,85.67,85.8,85.65,85.7,27635.0,85.5203,85.6501,85.5004,85.5503,27635.0
2023-02-10 13:40:00,85.68,85.71,85.59,85.7,39217.0,85.5303,85.5603,85.4405,85.5503,39217.0
2023-02-10 13:45:00,85.69,85.72,85.64,85.69,27670.0,85.5403,85.5702,85.4904,85.5403,27670.0
2023-02-10 13:50:00,85.69,85.72,85.51,85.58,31071.0,85.5403,85.5702,85.3606,85.4305,31071.0
2023-02-10 13:55:00,85.57,85.7,85.54,85.59,67634.0,85.4205,85.5503,85.3906,85.4405,67634.0
2023-02-10 14:00:00,85.6,85.64,85.53,85.59,60729.0,85.4504,85.4904,85.3806,85.4405,60729.0
2023-02-10 14:05:00,85.59,85.65,85.57,85.59,47203.0,85.4405,85.5004,85.4205,85.4405,47203.0
2023-02-10 14:10:00,85.59,85.76,85.59,85.72,36634.0,85.4405,85.6102,85.4405,85.5702,36634.0
2023-02-10 14:15:00,85.73,85.86,85.7,85.83,50146.0,85.5802,85.71,85.5503,85.68,50146.0
2023-02-10 14:20:00,85.82,85.88,85.68,85.69,29485.0,85.6701,85.73,85.5303,85.5403,29485.0
2023-02-10 14:25:00,85.68,85.7,85.6,85.66,40819.0,85.5303,85.5503,85.4504,85.5103,40819.0
2023-02-10 14:30:00,85.67,85.81,85.64,85.78,33678.0,85.5203,85.6601,85.4904,85.6301,33678.0
2023-02-10 14:35:00,85.78,85.81,85.66,85.73,47091.0,85.6301,85.6601,85.5103,85.5802,47091.0
2023-02-10 14:40:00,85.74,85.76,85.61,85.66,22366.0,85.5902,85.6102,85.4604,85.5103,22366.0
2023-02-10 14:45:00,85.67,85.67,85.55,85.61,29195.0,85.5203,85.5203,85.4005,85.4604,29195.0
2023-02-10 14:50:00,85.63,85.86,85.61,85.85,29081.0,85.4804,85.71,85.4604,85.7,29081.0
2023-02-10 14:55:00,85.85,85.89,85.67,85.71,33561.0,85.7,85.7399,85.5203,85.5603,33561.0
2023-02-10 15:00:00,85.71,85.84,85.71,85.73,35095.0,85.5603,85.69,85.5603,85.5802,35095.0
2023-02-10 15:05:00,85.73,85.84,85.7,85.78,47639.0,85.5802,85.69,85.5503,85.6301,47639.0
2023-02-10 15:10:00,85.79,85.84,85.76,85.81,82257.0,85.6401,85.69,85.6102,85.6601,82257.0
2023-02-10 15:15:00,85.82,85.86,85.75,85.75,93857.0,85.6701,85.71,85.6002,85.6002,93857.0
2023-02-10 15:20:00,85.75,85.75,85.54,85.61,33168.0,85.6002,85.6002,85.3906,85.4604,33168.0
2023-02-10 15:25:00,85.6,85.67,85.55,85.63,30826.0,85.4504,85.5203,85.4005,85.4804,30826.0
2023-02-10 15:30:00,85.64,85.69,85.52,85.58,37234.0,85.4904,85.5403,85.3706,85.4305,37234.0
2023-02-10 15:35:00,85.57,85.74,85.54,85.72,74366.0,85.4205,85.5902,85.3906,85.5702,74366.0
2023-02-10 15:40:00,85.72,85.8,85.67,85.69,126998.0,85.5702,85.6501,85.5203,85.5403,126998.0
2023-02-10 15:45:00,85.68,85.76,85.65,85.73,97084.0,85.5303,85.6102,85.5004,85.5802,97084.0
2023-02-10 15:50:00,85.73,85.74,85.53,85.66,163877.0,85.5802,85.5902,85.3806,85.5103,163877.0
2023-02-10 15:55:00,85.65,85.7,85.58,85.61,306129.0,85.5004,85.5503,85.4305,85.4604,306129.0
2023-02-13 09:30:00,85.38,85.64,84.39,84.4,232842.0,85.2308,85.4904,84.2426,84.2525,232842.0
2023-02-13 09:35:00,84.4,84.81,84.23,84.73,260678.0,84.2525,84.6618,84.0828,84.582,260678.0
2023-02-13 09:40:00,84.75,85.03,84.68,84.83,123091.0,84.6019,84.8814,84.5321,84.6818,123091.0
2023-02-13 09:45:00,84.83,84.91,84.56,84.86,148171.0,84.6818,84.7617,84.4123,84.7117,148171.0
2023-02-13 09:50:00,84.86,84.95,84.74,84.85,175477.0,84.7117,84.8016,84.592,84.7018,175477.0
2023-02-13 09:55:00,84.86,85.24,84.86,85.09,124435.0,84.7117,85.0911,84.7117,84.9413,124435.0
2023-02-13 10:00:00,85.1,85.14,84.94,84.96,76559.0,84.9513,84.9913,84.7916,84.8116,76559.0
2023-02-13 10:05:00,84.96,85.0,84.79,84.99,69436.0,84.8116,84.8515,84.6419,84.8415,69436.0
2023-02-13 10:10:00,84.99,85.04,84.79,84.86,139488.0,84.8415,84.8914,84.6419,84.7117,139488.0
2023-02-13 10:15:00,84.86,84.99,84.81,84.87,107896.0,84.7117,84.8415,84.6618,84.7217,107896.0
2023-02-13 10:20:00,84.87,85.03,84.86,84.97,53517.0,84.7217,84.8814,84.7117,84.8215,53517.0
2023-02-13 10:25:00,84.97,85.06,84.81,84.84,106063.0,84.8215,84.9114,84.6618,84.6918,106063.0
2023-02-13 10:30:00,84.88,85.08,84.81,85.08,43677.0,84.7317,84.9314,84.6618,84.9314,43677.0
2023-02-13 10:35:00,85.08,85.24,85.01,85.03,65172.0,84.9314,85.0911,84.8615,84.8814,65172.0
2023-02-13 10:40:00,85.03,85.1,84.9,85.1,75880.0,84.8814,84.9513,84.7517,84.9513,75880.0
2023-02-13 10:45:00,85.1,85.28,85.02,85.22,50945.0,84.9513,85.131,84.8715,85.0711,50945.0
2023-02-13 10:50:00,85.24,85.37,85.21,85.28,72126.0,85.0911,85.2209,85.0611,85.131,72126.0
2023-02-13 10:55:00,85.29,85.49,85.29,85.34,117837.0,85.141,85.3406,85.141,85.1909,117837.0
2023-02-13 11:00:00,85.34,85.6,85.34,85.52,85705.0,85.1909,85.4504,85.1909,85.3706,85705.0
2023-02-13 11:05:00,85.51,85.55,85.46,85.53,79631.0,85.3606,85.4005,85.3107,85.3806,79631.0
2023-02-13 11:10:00,85.54,85.55,85.4,85.53,121577.0,85.3906,85.4005,85.2508,85.3806,121577.0
2023-02-13 11:15:00,85.54,85.63,85.51,85.62,49991.0,85.3906,85.4804,85.3606,85.4704,49991.0
2023-02-13 11:20:00,85.62,85.68,85.55,85.62,170096.0,85.4704,85.5303,85.4005,85.4704,170096.0
2023-02-13 11:25:00,85.62,85.7,85.6,85.62,52840.0,85.4704,85.5503,85.4504,85.4704,52840.0
2023-02-13 11:30:00,85.65,85.7,85.48,85.59,58881.0,85.5004,85.5503,85.3307,85.4405,58881.0
2023-02-13 11:35:00,85.59,85.73,85.49,85.7,104686.0,85.4405,85.5802,85.3406,85.5503,104686.0
2023-02-13 11:40:00,85.72,85.9,85.66,85.89,62242.0,85.5702,85.7499,85.5103,85.7399,62242.0
2023-02-13 11:45:00,85.89,86.01,85.86,85.98,49964.0,85.7399,85.8597,85.71,85.8298,49964.0
2023-02-13 11:50:00,85.99,86.07,85.88,85.97,136281.0,85.8398,85.9196,85.73,85.8198,136281.0
2023-02-13 11:55:00,85.99,85.99,85.78,85.93,47029.0,85.8398,85.8398,85.6301,85.7799,47029.0
2023-02-13 12:00:00,85.93,86.13,85.9,86.1,34382.0,85.7799,85.9795,85.7499,85.9496,34382.0
2023-02-13 12:05:00,86.11,86.19,86.08,86.18,63756.0,85.9596,86.0394,85.9296,86.0294,63756.0
2023-02-13 12:10:00,86.17,86.34,86.17,86.22,37984.0,86.0195,86.1892,86.0195,86.0694,37984.0
2023-02-13 12:15:00,86.21,86.28,86.2,86.25,46649.0,86.0594,86.1293,86.0494,86.0993,46649.0
2023-02-13 12:20:00,86.26,86.26,86.08,86.15,39273.0,86.1093,86.1093,85.9296,85.9995,39273.0
2023-02-13 12:25:00,86.15,86.16,85.95,86.12,37036.0,85.9995,86.0095,85.7998,85.9695,37036.0
2023-02-13 12:30:00,86.13,86.14,85.98,85.99,22409.0,85.9795,85.9895,85.8298,85.8398,22409.0
2023-02-13 12:35:00,85.98,86.02,85.95,85.99,22484.0,85.8298,85.8697,85.7998,85.8398,22484.0
2023-02-13 12:40:00,85.99,86.08,85.99,86.02,27838.0,85.8398,85.9296,85.8398,85.8697,27838.0
2023-02-13 12:45:00,86.01,86.11,86.01,86.05,19707.0,85.8597,85.9596,85.8597,85.8997,19707.0
2023-02-13 12:50:00,86.04,86.19,85.98,86.09,36691.0,85.8897,86.0394,85.8298,85.9396,36691.0
2023-02-13 12:55:00,86.1,86.1,85.88,85.93,44290.0,85.9496,85.9496,85.73,85.7799,44290.0
2023-02-13 13:00:00,85.93,86.02,85.86,85.93,25379.0,85.7799,85.8697,85.71,85.7799,25379.0
2023-02-13 13:05:00,85.92,85.93,85.84,85.93,22334.0,85.7699,85.7799,85.69,85.7799,22334.0
2023-02-13 13:10:00,85.92,85.92,85.72,85.73,58878.0,85.7699,85.7699,85.5702,85.5802,58878.0
2023-02-13 13:15:00,85.72,85.92,85.68,85.89,30952.0,85.5702,85.7699,85.5303,85.7399,30952.0
2023-02-13 13:20:00,85.89,85.92,85.78,85.8,58625.0,85.7399,85.7699,85.6301,85.6501,58625.0
2023-02-13 13:25:00,85.81,86.12,85.8,86.04,89744.0,85.6601,85.9695,85.6501,85.8897,89744.0
2023-02-13 13:30:00,86.07,86.12,86.01,86.02,48236.0,85.9196,85.9695,85.8597,85.8697,48236.0
2023-02-13 13:35:00,86.04,86.04,85.91,85.93,22758.0,85.8897,85.8897,85.7599,85.7799,22758.0
2023-02-13 13:40:00,85.93,85.97,85.86,85.94,27491.0,85.7799,85.8198,85.71,85.7899,27491.0
2023-02-13 13:45:00,85.93,86.04,85.88,85.97,29584.0,85.7799,85.8897,85.73,85.8198,29584.0
2023-02-13 13:50:00,85.99,86.08,85.92,85.98,39828.0,85.8398,85.9296,85.7699,85.8298,39828.0
2023-02-13 13:55:00,85.97,86.05,85.96,86.02,31035.0,85.8198,85.8997,85.8098,85.8697,31035.0
2023-02-13 14:00:00,86.03,86.08,85.92,85.95,19038.0,85.8797,85.9296,85.7699,85.7998,19038.0
2023-02-13 14:05:00,85.92,85.99,85.89,85.9,28202.0,85.7699,85.8398,85.7399,85.7499,28202.0
2023-02-13 14:10:00,85.91,85.94,85.68,85.69,22863.0,85.7599,85.7899,85.5303,85.5403,22863.0
2023-02-13 14:15:00,85.69,85.79,85.59,85.72,39081.0,85.5403,85.6401,85.4405,85.5702,39081.0
2023-02-13 14:20:00,85.73,85.76,85.67,85.68,19049.0,85.5802,85.6102,85.5203,85.5303,19049.0
2023-02-13 14:25:00,85.68,85.71,85.63,85.64,21352.0,85.5303,85.5603,85.4804,85.4904,21352.0
2023-02-13 14:30:00,85.67,85.7,85.43,85.45,50430.0,85.5203,85.5503,85.2807,85.3007,50430.0
2023-02-13 14:35:00,85.46,85.7,85.44,85.65,63493.0,85.3107,85.5503,85.2907,85.5004,63493.0
2023-02-13 14:40:00,85.65,85.65,85.48,85.55,24054.0,85.5004,85.5004,85.3307,85.4005,24054.0
2023-02-13 14:45:00,85.54,85.55,85.26,85.31,79795.0,85.3906,85.4005,85.111,85.161,79795.0
2023-02-13 14:50:00,85.31,85.48,85.29,85.42,40648.0,85.161,85.3307,85.141,85.2708,40648.0
2023-02-13 14:55:00,85.43,85.44,85.32,85.42,42704.0,85.2807,85.2907,85.1709,85.2708,42704.0
2023-02-13 15:00:00,85.41,85.41,85.03,85.19,57643.0,85.2608,85.2608,84.8814,85.0412,57643.0
2023-02-13 15:05:00,85.18,85.29,85.18,85.23,66966.0,85.0312,85.141,85.0312,85.0811,66966.0
2023-02-13 15:10:00,85.21,85.35,85.15,85.16,68942.0,85.0611,85.2009,85.0012,85.0112,68942.0
2023-02-13 15:15:00,85.16,85.43,85.09,85.42,83711.0,85.0112,85.2807,84.9413,85.2708,83711.0
2023-02-13 15:20:00,85.43,85.55,85.38,85.4,106070.0,85.2807,85.4005,85.2308,85.2508,106070.0
2023-02-13 15:25:00,85.4,85.53,85.34,85.38,51789.0,85.2508,85.3806,85.1909,85.2308,51789.0
2023-02-13 15:30:00,85.38,85.57,85.35,85.53,67807.0,85.2308,85.4205,85.2009,85.3806,67807.0
2023-02-13 15:35:00,85.53,85.6,85.48,85.48,43068.0,85.3806,85.4504,85.3307,85.3307,43068.0
2023-02-13 15:40:00,85.48,85.59,85.43,85.57,58584.0,85.3307,85.4405,85.2807,85.4205,58584.0
2023-02-13 15:45:00,85.56,85.64,85.52,85.59,78400.0,85.4105,85.4904,85.3706,85.4405,78400.0
2023-02-13 15:50:00,85.58,85.58,85.41,85.48,85613.0,85.4305,85.4305,85.2608,85.3307,85613.0
2023-02-13 15:55:00,85.48,85.57,85.45,85.57,228307.0,85.3307,85.4205,85.3007,85.4205,228307.0
2023-02-14 09:30:00,85.11,85.34,84.54,84.77,557996.0,84.9613,85.1909,84.3923,84.6219,557996.0
2023-02-14 09:35:00,84.78,85.23,84.66,85.19,202587.0,84.6319,85.0811,84.5121,85.0412,202587.0
2023-02-14 09:40:00,85.13,85.13,84.78,85.01,107185.0,84.9813,84.9813,84.6319,84.8615,107185.0
2023-02-14 09:45:00,85.01,85.64,85.01,85.48,145532.0,84.8615,85.4904,84.8615,85.3307,145532.0
2023-02-14 09:50:00,85.46,85.69,85.33,85.61,179782.0,85.3107,85.5403,85.1809,85.4604,179782.0
2023-02-14 09:55:00,85.62,86.2,85.61,85.98,288452.0,85.4704,86.0494,85.4604,85.8298,288452.0
2023-02-14 10:00:00,86.0,86.5,86.0,86.27,207307.0,85.8497,86.3489,85.8497,86.1193,207307.0
2023-02-14 10:05:00,86.28,86.49,86.2,86.44,140867.0,86.1293,86.3389,86.0494,86.289,140867.0
2023-02-14 10:10:00,86.43,86.71,86.32,86.63,84307.0,86.279,86.5585,86.1692,86.4786,84307.0
2023-02-14 10:15:00,86.64,86.79,86.54,86.54,125221.0,86.4886,86.6384,86.3888,86.3888,125221.0
2023-02-14 10:20:00,86.55,86.62,86.35,86.39,94644.0,86.3988,86.4687,86.1991,86.2391,94644.0
2023-02-14 10:25:00,86.39,86.47,86.08,86.12,56013.0,86.2391,86.3189,85.9296,85.9695,56013.0
2023-02-14 10:30:00,86.13,86.24,85.91,85.96,163343.0,85.9795,86.0893,85.7599,85.8098,163343.0
2023-02-14 10:35:00,85.94,85.96,85.46,85.46,186630.0,85.7899,85.8098,85.3107,85.3107,186630.0
2023-02-14 10:40:00,85.47,85.51,85.22,85.28,95005.0,85.3207,85.3606,85.0711,85.131,95005.0
2023-02-14 10:45:00,85.27,85.27,84.9,85.14,155850.0,85.121,85.121,84.7517,84.9913,155850.0
2023-02-14 10:50:00,85.14,85.18,84.95,85.03,87740.0,84.9913,85.0312,84.8016,84.8814,87740.0
2023-02-14 10:55:00,85.04,85.3,84.94,85.23,103008.0,84.8914,85.151,84.7916,85.0811,103008.0
2023-02-14 11:00:00,85.23,85.48,85.15,85.34,66178.0,85.0811,85.3307,85.0012,85.1909,66178.0
2023-02-14 11:05:00,85.35,85.54,85.3,85.31,50452.0,85.2009,85.3906,85.151,85.161,50452.0
2023-02-14 11:10:00,85.32,85.45,85.3,85.32,33160.0,85.1709,85.3007,85.151,85.1709,33160.0
2023-02-14 11:15:00,85.31,85.45,85.3,85.41,35798.0,85.161,85.3007,85.151,85.2608,35798.0
2023-02-14 11:20:00,85.4,85.41,85.31,85.41,21592.0,85.2508,85.2608,85.161,85.2608,21592.0
2023-02-14 11:25:00,85.41,85.47,84.93,84.93,82928.0,85.2608,85.3207,84.7816,84.7816,82928.0
2023-02-14 11:30:00,84.91,84.91,84.57,84.58,90041.0,84.7617,84.7617,84.4222,84.4322,90041.0
2023-02-14 11:35:00,84.59,84.71,84.58,84.59,53861.0,84.4422,84.562,84.4322,84.4422,53861.0
2023-02-14 11:40:00,84.61,84.68,84.51,84.59,49526.0,84.4622,84.5321,84.3624,84.4422,49526.0
2023-02-14 11:45:00,84.57,84.82,84.57,84.76,66650.0,84.4222,84.6718,84.4222,84.6119,66650.0
2023-02-14 11:50:00,84.76,84.79,84.44,84.65,72981.0,84.6119,84.6419,84.2925,84.5021,72981.0
2023-02-14 11:55:00,84.64,84.78,84.59,84.73,78945.0,84.4921,84.6319,84.4422,84.582,78945.0
2023-02-14 12:00:00,84.72,84.93,84.7,84.75,96687.0,84.572,84.7816,84.552,84.6019,96687.0
2023-02-14 12:05:00,84.73,84.88,84.65,84.88,23679.0,84.582,84.7317,84.5021,84.7317,23679.0
2023-02-14 12:10:00,84.86,85.06,84.84,85.0,47946.0,84.7117,84.9114,84.6918,84.8515,47946.0
2023-02-14 12:15:00,85.01,85.07,84.92,84.97,43556.0,84.8615,84.9214,84.7716,84.8215,43556.0
2023-02-14 12:20:00,84.95,85.04,84.8,84.8,59992.0,84.8016,84.8914,84.6518,84.6518,59992.0
2023-02-14 12:25:00,84.8,85.06,84.77,84.92,56040.0,84.6518,84.9114,84.6219,84.7716,56040.0
2023-02-14 12:30:00,84.92,85.05,84.88,85.0,48056.0,84.7716,84.9014,84.7317,84.8515,48056.0
2023-02-14 12:35:00,85.01,85.03,84.94,85.01,41262.0,84.8615,84.8814,84.7916,84.8615,41262.0
2023-02-14 12:40:00,85.0,85.14,84.97,84.97,53798.0,84.8515,84.9913,84.8215,84.8215,53798.0
2023-02-14 12:45:00,84.98,85.07,84.88,85.02,153666.0,84.8315,84.9214,84.7317,84.8715,153666.0
2023-02-14 12:50:00,84.97,85.02,84.87,84.92,28540.0,84.8215,84.8715,84.7217,84.7716,28540.0
2023-02-14 12:55:00,84.93,85.14,84.91,85.03,32530.0,84.7816,84.9913,84.7617,84.8814,32530.0
2023-02-14 13:00:00,85.03,85.44,85.0,85.38,86058.0,84.8814,85.2907,84.8515,85.2308,86058.0
2023-02-14 13:05:00,85.39,85.57,85.39,85.47,66657.0,85.2408,85.4205,85.2408,85.3207,66657.0
2023-02-14 13:10:00,85.46,85.49,85.34,85.45,28755.0,85.3107,85.3406,85.1909,85.3007,28755.0
2023-02-14 13:15:00,85.46,85.66,85.43,85.51,59435.0,85.3107,85.5103,85.2807,85.3606,59435.0
2023-02-14 13:20:00,85.53,85.58,85.45,85.49,39527.0,85.3806,85.4305,85.3007,85.3406,39527.0
2023-02-14 13:25:00,85.49,85.5,85.36,85.45,42984.0,85.3406,85.3506,85.2109,85.3007,42984.0
2023-02-14 13:30:00,85.46,85.52,85.4,85.46,36794.0,85.3107,85.3706,85.2508,85.3107,36794.0
2023-02-14 13:35:00,85.47,85.53,85.38,85.39,30000.0,85.3207,85.3806,85.2308,85.2408,30000.0
2023-02-14 13:40:00,85.4,85.44,85.13,85.13,34798.0,85.2508,85.2907,84.9813,84.9813,34798.0
2023-02-14 13:45:00,85.15,85.37,85.15,85.34,41701.0,85.0012,85.2209,85.0012,85.1909,41701.0
2023-02-14 13:50:00,85.34,85.38,85.3,85.34,40050.0,85.1909,85.2308,85.151,85.1909,40050.0
2023-02-14 13:55:00,85.35,85.39,85.19,85.22,31388.0,85.2009,85.2408,85.0412,85.0711,31388.0
2023-02-14 14:00:00,85.23,85.29,85.15,85.2,44146.0,85.0811,85.141,85.0012,85.0511,44146.0
2023-02-14 14:05:00,85.2,85.2,84.86,84.96,72284.0,85.0511,85.0511,84.7117,84.8116,72284.0
2023-02-14 14:10:00,84.97,85.22,84.97,85.17,34296.0,84.8215,85.0711,84.8215,85.0212,34296.0
2023-02-14 14:15:00,85.16,85.34,85.14,85.3,35359.0,85.0112,85.1909,84.9913,85.151,35359.0
2023-02-14 14:20:00,85.3,85.37,85.26,85.34,38365.0,85.151,85.2209,85.111,85.1909,38365.0
2023-02-14 14:25:00,85.34,85.36,85.26,85.26,25031.0,85.1909,85.2109,85.111,85.111,25031.0
2023-02-14 14:30:00,85.26,85.48,85.26,85.48,75234.0,85.111,85.3307,85.111,85.3307,75234.0
2023-02-14 14:35:00,85.49,85.65,85.49,85.53,104833.0,85.3406,85.5004,85.3406,85.3806,104833.0
2023-02-14 14:40:00,85.53,85.72,85.52,85.66,41103.0,85.3806,85.5702,85.3706,85.5103,41103.0
2023-02-14 14:45:00,85.66,85.8,85.64,85.76,120436.0,85.5103,85.6501,85.4904,85.6102,120436.0
2023-02-14 14:50:00,85.75,85.81,85.7,85.77,27026.0,85.6002,85.6601,85.5503,85.6202,27026.0
2023-02-14 14:55:00,85.77,85.81,85.62,85.62,52667.0,85.6202,85.6601,85.4704,85.4704,52667.0
2023-02-14 15:00:00,85.62,85.68,85.48,85.54,41903.0,85.4704,85.5303,85.3307,85.3906,41903.0
2023-02-14 15:05:00,85.54,85.63,85.46,85.56,39951.0,85.3906,85.4804,85.3107,85.4105,39951.0
2023-02-14 15:10:00,85.55,85.67,85.47,85.63,55999.0,85.4005,85.5203,85.3207,85.4804,55999.0
2023-02-14 15:15:00,85.62,85.73,85.55,85.67,42368.0,85.4704,85.5802,85.4005,85.5203,42368.0
2023-02-14 15:20:00,85.67,85.75,85.67,85.72,58703.0,85.5203,85.6002,85.5203,85.5702,58703.0
2023-02-14 15:25:00,85.71,85.79,85.66,85.68,127185.0,85.5603,85.6401,85.5103,85.5303,127185.0
2023-02-14 15:30:00,85.66,85.95,85.64,85.95,68274.0,85.5103,85.7998,85.4904,85.7998,68274.0
2023-02-14 15:35:00,85.95,86.19,85.91,86.11,87659.0,85.7998,86.0394,85.7599,85.9596,87659.0
2023-02-14 15:40:00,86.1,86.24,86.05,86.15,105672.0,85.9496,86.0893,85.8997,85.9995,105672.0
2023-02-14 15:45:00,86.15,86.18,85.99,86.14,131730.0,85.9995,86.0294,85.8398,85.9895,131730.0
2023-02-14 15:50:00,86.14,86.14,85.91,86.05,219433.0,85.9895,85.9895,85.7599,85.8997,219433.0
2023-02-14 15:55:00,86.05,86.06,85.83,85.9,321463.0,85.8997,85.9096,85.68,85.7499,321463.0
2023-02-15 09:30:00,85.27,85.68,84.9,84.91,476510.0,85.121,85.5303,84.7517,84.7617,476510.0
2023-02-15 09:35:00,84.91,85.18,84.77,84.91,236348.0,84.7617,85.0312,84.6219,84.7617,236348.0
2023-02-15 09:40:00,84.89,85.15,84.77,85.04,140624.0,84.7417,85.0012,84.6219,84.8914,140624.0
2023-02-15 09:45:00,85.03,85.28,84.89,85.19,155148.0,84.8814,85.131,84.7417,85.0412,155148.0
2023-02-15 09:50:00,85.2,85.27,84.82,84.89,142480.0,85.0511,85.121,84.6718,84.7417,142480.0
2023-02-15 09:55:00,84.92,85.07,84.83,85.0,50980.0,84.7716,84.9214,84.6818,84.8515,50980.0
2023-02-15 10:00:00,84.98,85.42,84.96,85.38,113489.0,84.8315,85.2708,84.8116,85.2308,113489.0
2023-02-15 10:05:00,85.38,85.38,84.84,85.02,150236.0,85.2308,85.2308,84.6918,84.8715,150236.0
2023-02-15 10:10:00,85.03,85.26,84.92,85.17,79934.0,84.8814,85.111,84.7716,85.0212,79934.0
2023-02-15 10:15:00,85.16,85.45,85.16,85.44,81534.0,85.0112,85.3007,85.0112,85.2907,81534.0
2023-02-15 10:20:00,85.44,85.56,85.28,85.28,130859.0,85.2907,85.4105,85.131,85.131,130859.0
2023-02-15 10:25:00,85.27,85.5,85.26,85.42,37863.0,85.121,85.3506,85.111,85.2708,37863.0
2023-02-15 10:30:00,85.41,85.57,85.36,85.53,65907.0,85.2608,85.4205,85.2109,85.3806,65907.0
2023-02-15 10:35:00,85.53,85.55,85.16,85.25,80918.0,85.3806,85.4005,85.0112,85.1011,80918.0
2023-02-15 10:40:00,85.26,85.35,85.05,85.06,58595.0,85.111,85.2009,84.9014,84.9114,58595.0
2023-02-15 10:45:00,85.05,85.16,84.88,85.03,61196.0,84.9014,85.0112,84.7317,84.8814,61196.0
2023-02-15 10:50:00,85.0,85.22,84.96,85.19,44741.0,84.8515,85.0711,84.8116,85.0412,44741.0
2023-02-15 10:55:00,85.19,85.34,85.17,85.25,42006.0,85.0412,85.1909,85.0212,85.1011,42006.0
2023-02-15 11:00:00,85.23,85.42,85.18,85.41,37872.0,85.0811,85.2708,85.0312,85.2608,37872.0
2023-02-15 11:05:00,85.41,85.67,85.4,85.65,85375.0,85.2608,85.5203,85.2508,85.5004,85375.0
2023-02-15 11:10:00,85.63,85.74,85.59,85.62,34857.0,85.4804,85.5902,85.4405,85.4704,34857.0
2023-02-15 11:15:00,85.62,85.67,85.43,85.49,47643.0,85.4704,85.5203,85.2807,85.3406,47643.0
2023-02-15 11:20:00,85.5,85.55,85.43,85.52,25060.0,85.3506,85.4005,85.2807,85.3706,25060.0
2023-02-15 11:25:00,85.51,85.56,85.4,85.47,47697.0,85.3606,85.4105,85.2508,85.3207,47697.0
2023-02-15 11:30:00,85.48,85.51,85.24,85.27,53089.0,85.3307,85.3606,85.0911,85.121,53089.0
2023-02-15 11:35:00,85.28,85.38,85.18,85.33,31691.0,85.131,85.2308,85.0312,85.1809,31691.0
2023-02-15 11:40:00,85.33,85.56,85.33,85.44,46928.0,85.1809,85.4105,85.1809,85.2907,46928.0
2023-02-15 11:45:00,85.46,85.52,85.38,85.5,41730.0,85.3107,85.3706,85.2308,85.3506,41730.0
2023-02-15 11:50:00,85.52,85.55,85.44,85.52,35462.0,85.3706,85.4005,85.2907,85.3706,35462.0
2023-02-15 11:55:00,85.53,85.58,85.41,85.47,34034.0,85.3806,85.4305,85.2608,85.3207,34034.0
2023-02-15 12:00:00,85.47,85.48,85.35,85.4,41787.0,85.3207,85.3307,85.2009,85.2508,41787.0
2023-02-15 12:05:00,85.39,85.46,85.22,85.34,56663.0,85.2408,85.3107,85.0711,85.1909,56663.0
2023-02-15 12:10:00,85.33,85.36,85.28,85.31,18823.0,85.1809,85.2109,85.131,85.161,18823.0
2023-02-15 12:15:00,85.3,85.32,85.2,85.29,35209.0,85.151,85.1709,85.0511,85.141,35209.0
2023-02-15 12:20:00,85.28,85.29,85.16,85.17,20129.0,85.131,85.141,85.0112,85.0212,20129.0
2023-02-15 12:25:00,85.16,85.24,85.02,85.05,39312.0,85.0112,85.0911,84.8715,84.9014,39312.0
2023-02-15 12:30:00,85.06,85.2,85.04,85.2,26805.0,84.9114,85.0511,84.8914,85.0511,26805.0
2023-02-15 12:35:00,85.21,85.28,85.1,85.22,32507.0,85.0611,85.131,84.9513,85.0711,32507.0
2023-02-15 12:40:00,85.22,85.32,85.22,85.3,12512.0,85.0711,85.1709,85.0711,85.151,12512.0
2023-02-15 12:45:00,85.31,85.31,85.19,85.22,18659.0,85.161,85.161,85.0412,85.0711,18659.0
2023-02-15 12:50:00,85.23,85.37,85.22,85.34,21145.0,85.0811,85.2209,85.0711,85.1909,21145.0
2023-02-15 12:55:00,85.34,85.35,85.17,85.24,17428.0,85.1909,85.2009,85.0212,85.0911,17428.0
2023-02-15 13:00:00,85.24,85.3,85.21,85.25,24385.0,85.0911,85.151,85.0611,85.1011,24385.0
2023-02-15 13:05:00,85.24,85.29,85.15,85.28,29213.0,85.0911,85.141,85.0012,85.131,29213.0
2023-02-15 13:10:00,85.28,85.33,85.22,85.26,19544.0,85.131,85.1809,85.0711,85.111,19544.0
2023-02-15 13:15:00,85.26,85.31,85.25,85.31,19836.0,85.111,85.161,85.1011,85.161,19836.0
2023-02-15 13:20:00,85.31,85.44,85.29,85.4,24430.0,85.161,85.2907,85.141,85.2508,24430.0
2023-02-15 13:25:00,85.39,85.46,85.38,85.46,16530.0,85.2408,85.3107,85.2308,85.3107,16530.0
2023-02-15 13:30:00,85.45,85.54,85.44,85.52,21442.0,85.3007,85.3906,85.2907,85.3706,21442.0
2023-02-15 13:35:00,85.53,85.53,85.42,85.42,23754.0,85.3806,85.3806,85.2708,85.2708,23754.0
2023-02-15 13:40:00,85.42,85.53,85.42,85.5,22619.0,85.2708,85.3806,85.2708,85.3506,22619.0
2023-02-15 13:45:00,85.49,85.5,85.39,85.44,55316.0,85.3406,85.3506,85.2408,85.2907,55316.0
2023-02-15 13:50:00,85.45,85.45,85.35,85.4,18314.0,85.3007,85.3007,85.2009,85.2508,18314.0
2023-02-15 13:55:00,85.41,85.43,85.36,85.42,25575.0,85.2608,85.2807,85.2109,85.2708,25575.0
2023-02-15 14:00:00,85.42,85.53,85.42,85.51,19634.0,85.2708,85.3806,85.2708,85.3606,19634.0
2023-02-15 14:05:00,85.52,85.7,85.52,85.67,28530.0,85.3706,85.5503,85.3706,85.5203,28530.0
2023-02-15 14:10:00,85.67,85.8,85.65,85.79,33017.0,85.5203,85.6501,85.5004,85.6401,33017.0
2023-02-15 14:15:00,85.79,85.84,85.6,85.61,61262.0,85.6401,85.69,85.4504,85.4604,61262.0
2023-02-15 14:20:00,85.61,85.76,85.61,85.62,54943.0,85.4604,85.6102,85.4604,85.4704,54943.0
2023-02-15 14:25:00,85.61,85.72,85.58,85.71,33726.0,85.4604,85.5702,85.4305,85.5603,33726.0
2023-02-15 14:30:00,85.72,85.79,85.68,85.74,40742.0,85.5702,85.6401,85.5303,85.5902,40742.0
2023-02-15 14:35:00,85.74,85.77,85.69,85.74,42713.0,85.5902,85.6202,85.5403,85.5902,42713.0
2023-02-15 14:40:00,85.73,85.86,85.71,85.84,25924.0,85.5802,85.71,85.5603,85.69,25924.0
2023-02-15 14:45:00,85.86,85.95,85.79,85.84,40196.0,85.71,85.7998,85.6401,85.69,40196.0
2023-02-15 14:50:00,85.85,85.86,85.6,85.63,41823.0,85.7,85.71,85.4504,85.4804,41823.0
2023-02-15 14:55:00,85.63,85.67,85.54,85.61,51099.0,85.4804,85.5203,85.3906,85.4604,51099.0
2023-02-15 15:00:00,85.62,85.71,85.56,85.6,42363.0,85.4704,85.5603,85.4105,85.4504,42363.0
2023-02-15 15:05:00,85.59,85.73,85.59,85.66,42129.0,85.4405,85.5802,85.4405,85.5103,42129.0
2023-02-15 15:10:00,85.65,85.65,85.49,85.52,89922.0,85.5004,85.5004,85.3406,85.3706,89922.0
2023-02-15 15:15:00,85.52,85.64,85.5,85.54,49220.0,85.3706,85.4904,85.3506,85.3906,49220.0
2023-02-15 15:20:00,85.55,85.65,85.48,85.56,46552.0,85.4005,85.5004,85.3307,85.4105,46552.0
2023-02-15 15:25:00,85.57,85.7,85.54,85.67,41078.0,85.4205,85.5503,85.3906,85.5203,41078.0
2023-02-15 15:30:00,85.67,85.76,85.66,85.76,54607.0,85.5203,85.6102,85.5103,85.6102,54607.0
2023-02-15 15:35:00,85.76,85.9,85.74,85.87,65552.0,85.6102,85.7499,85.5902,85.72,65552.0
2023-02-15 15:40:00,85.88,85.92,85.79,85.87,82011.0,85.73,85.7699,85.6401,85.72,82011.0
2023-02-15 15:45:00,85.86,85.97,85.83,85.9,88317.0,85.71,85.8198,85.68,85.7499,88317.0
2023-02-15 15:50:00,85.91,86.01,85.86,85.92,124406.0,85.7599,85.8597,85.71,85.7699,124406.0
2023-02-15 15:55:00,85.92,86.12,85.91,86.07,186239.0,85.7699,85.9695,85.7599,85.9196,186239.0
2023-02-16 09:30:00,85.51,85.72,85.08,85.27,315676.0,85.3606,85.5702,84.9314,85.121,315676.0
2023-02-16 09:35:00,85.27,85.27,84.71,84.99,299294.0,85.121,85.121,84.562,84.8415,299294.0
2023-02-16 09:40:00,84.99,85.32,84.97,85.13,127570.0,84.8415,85.1709,84.8215,84.9813,127570.0
2023-02-16 09:45:00,85.12,85.47,85.03,85.37,86195.0,84.9713,85.3207,84.8814,85.2209,86195.0
2023-02-16 09:50:00,85.34,85.7,85.17,85.55,163066.0,85.1909,85.5503,85.0212,85.4005,163066.0
2023-02-16 09:55:00,85.51,85.63,85.15,85.15,109311.0,85.3606,85.4804,85.0012,85.0012,109311.0
2023-02-16 10:00:00,85.15,85.2,84.98,85.0,116848.0,85.0012,85.0511,84.8315,84.8515,116848.0
2023-02-16 10:05:00,84.97,85.11,84.9,85.05,101626.0,84.8215,84.9613,84.7517,84.9014,101626.0
2023-02-16 10:10:00,85.03,85.15,84.89,84.91,137017.0,84.8814,85.0012,84.7417,84.7617,137017.0
2023-02-16 10:15:00,84.92,85.04,84.88,84.97,108491.0,84.7716,84.8914,84.7317,84.8215,108491.0
2023-02-16 10:20:00,84.97,85.1,84.88,84.96,76055.0,84.8215,84.9513,84.7317,84.8116,76055.0
2023-02-16 10:25:00,84.97,85.21,84.94,85.19,87295.0,84.8215,85.0611,84.7916,85.0412,87295.0
2023-02-16 10:30:00,85.17,85.26,85.08,85.18,93683.0,85.0212,85.111,84.9314,85.0312,93683.0
2023-02-16 10:35:00,85.2,85.31,85.13,85.22,214094.0,85.0511,85.161,84.9813,85.0711,214094.0
2023-02-16 10:40:00,85.22,85.32,85.09,85.21,184953.0,85.0711,85.1709,84.9413,85.0611,184953.0
2023-02-16 10:45:00,85.22,85.4,85.17,85.31,165719.0,85.0711,85.2508,85.0212,85.161,165719.0
2023-02-16 10:50:00,85.31,85.37,85.19,85.3,72286.0,85.161,85.2209,85.0412,85.151,72286.0
2023-02-16 10:55:00,85.3,85.31,85.0,85.13,119855.0,85.151,85.161,84.8515,84.9813,119855.0
2023-02-16 11:00:00,85.13,85.5,85.11,85.48,134987.0,84.9813,85.3506,84.9613,85.3307,134987.0
2023-02-16 11:05:00,85.47,85.5,85.34,85.48,103776.0,85.3207,85.3506,85.1909,85.3307,103776.0
2023-02-16 11:10:00,85.48,85.55,85.39,85.53,194301.0,85.3307,85.4005,85.2408,85.3806,194301.0
2023-02-16 11:15:00,85.53,85.6,85.49,85.56,151833.0,85.3806,85.4504,85.3406,85.4105,151833.0
2023-02-16 11:20:00,85.57,85.6,85.36,85.39,86024.0,85.4205,85.4504,85.2109,85.2408,86024.0
2023-02-16 11:25:00,85.39,85.51,85.32,85.46,106785.0,85.2408,85.3606,85.1709,85.3107,106785.0
2023-02-16 11:30:00,85.46,85.53,85.36,85.39,78491.0,85.3107,85.3806,85.2109,85.2408,78491.0
2023-02-16 11:35:00,85.39,85.45,85.33,85.44,55123.0,85.2408,85.3007,85.1809,85.2907,55123.0
2023-02-16 11:40:00,85.45,85.52,85.42,85.43,126561.0,85.3007,85.3706,85.2708,85.2807,126561.0
2023-02-16 11:45:00,85.44,85.62,85.44,85.61,109109.0,85.2907,85.4704,85.2907,85.4604,109109.0
2023-02-16 11:50:00,85.61,85.61,85.37,85.39,64803.0,85.4604,85.4604,85.2209,85.2408,64803.0
2023-02-16 11:55:00,85.4,85.51,85.38,85.46,38576.0,85.2508,85.3606,85.2308,85.3107,38576.0
2023-02-16 12:00:00,85.47,85.56,85.43,85.48,50280.0,85.3207,85.4105,85.2807,85.3307,50280.0
2023-02-16 12:05:00,85.48,85.55,85.45,85.53,38377.0,85.3307,85.4005,85.3007,85.3806,38377.0
2023-02-16 12:10:00,85.53,85.63,85.51,85.58,37783.0,85.3806,85.4804,85.3606,85.4305,37783.0
2023-02-16 12:15:00,85.58,85.6,85.34,85.34,67221.0,85.4305,85.4504,85.1909,85.1909,67221.0
2023-02-16 12:20:00,85.33,85.52,85.25,85.52,40983.0,85.1809,85.3706,85.1011,85.3706,40983.0
2023-02-16 12:25:00,85.53,85.57,85.46,85.52,33880.0,85.3806,85.4205,85.3107,85.3706,33880.0
2023-02-16 12:30:00,85.52,85.71,85.51,85.71,84801.0,85.3706,85.5603,85.3606,85.5603,84801.0
2023-02-16 12:35:00,85.72,85.75,85.65,85.73,81642.0,85.5702,85.6002,85.5004,85.5802,81642.0
2023-02-16 12:40:00,85.73,85.79,85.69,85.76,102478.0,85.5802,85.6401,85.5403,85.6102,102478.0
2023-02-16 12:45:00,85.76,85.78,85.62,85.63,65886.0,85.6102,85.6301,85.4704,85.4804,65886.0
2023-02-16 12:50:00,85.61,85.61,85.43,85.44,53690.0,85.4604,85.4604,85.2807,85.2907,53690.0
2023-02-16 12:55:00,85.45,85.54,85.36,85.41,85775.0,85.3007,85.3906,85.2109,85.2608,85775.0
2023-02-16 13:00:00,85.42,85.57,85.38,85.47,65738.0,85.2708,85.4205,85.2308,85.3207,65738.0
2023-02-16 13:05:00,85.48,85.6,85.48,85.56,31752.0,85.3307,85.4504,85.3307,85.4105,31752.0
2023-02-16 13:10:00,85.57,85.57,85.4,85.42,43187.0,85.4205,85.4205,85.2508,85.2708,43187.0
2023-02-16 13:15:00,85.41,85.52,85.34,85.47,82171.0,85.2608,85.3706,85.1909,85.3207,82171.0
2023-02-16 13:20:00,85.47,85.48,85.32,85.4,54409.0,85.3207,85.3307,85.1709,85.2508,54409.0
2023-02-16 13:25:00,85.4,85.48,85.36,85.44,26331.0,85.2508,85.3307,85.2109,85.2907,26331.0
2023-02-16 13:30:00,85.45,85.54,85.38,85.53,60373.0,85.3007,85.3906,85.2308,85.3806,60373.0
2023-02-16 13:35:00,85.56,85.63,85.53,85.59,80209.0,85.4105,85.4804,85.3806,85.4405,80209.0
2023-02-16 13:40:00,85.59,85.67,85.53,85.63,38410.0,85.4405,85.5203,85.3806,85.4804,38410.0
2023-02-16 13:45:00,85.64,85.67,85.57,85.6,92969.0,85.4904,85.5203,85.4205,85.4504,92969.0
2023-02-16 13:50:00,85.6,85.73,85.57,85.72,39824.0,85.4504,85.5802,85.4205,85.5702,39824.0
2023-02-16 13:55:00,85.71,85.77,85.64,85.76,46224.0,85.5603,85.6202,85.4904,85.6102,46224.0
2023-02-16 14:00:00,85.77,85.88,85.75,85.88,82438.0,85.6202,85.73,85.6002,85.73,82438.0
2023-02-16 14:05:00,85.87,85.9,85.76,85.81,93053.0,85.72,85.7499,85.6102,85.6601,93053.0
2023-02-16 14:10:00,85.81,85.82,85.72,85.78,45165.0,85.6601,85.6701,85.5702,85.6301,45165.0
2023-02-16 14:15:00,85.78,85.84,85.74,85.8,34399.0,85.6301,85.69,85.5902,85.6501,34399.0
2023-02-16 14:20:00,85.8,85.81,85.6,85.74,77119.0,85.6501,85.6601,85.4504,85.5902,77119.0
2023-02-16 14:25:00,85.75,85.85,85.74,85.79,40735.0,85.6002,85.7,85.5902,85.6401,40735.0
2023-02-16 14:30:00,85.79,85.91,85.78,85.87,42349.0,85.6401,85.7599,85.6301,85.72,42349.0
2023-02-16 14:35:00,85.88,85.98,85.87,85.94,52580.0,85.73,85.8298,85.72,85.7899,52580.0
2023-02-16 14:40:00,85.95,85.96,85.87,85.92,48544.0,85.7998,85.8098,85.72,85.7699,48544.0
2023-02-16 14:45:00,85.9,86.0,85.9,85.96,76732.0,85.7499,85.8497,85.7499,85.8098,76732.0
2023-02-16 14:50:00,85.96,86.06,85.94,86.02,71937.0,85.8098,85.9096,85.7899,85.8697,71937.0
2023-02-16 14:55:00,86.02,86.04,85.96,85.98,96836.0,85.8697,85.8897,85.8098,85.8298,96836.0
2023-02-16 15:00:00,85.98,86.01,85.72,85.73,137119.0,85.8298,85.8597,85.5702,85.5802,137119.0
2023-02-16 15:05:00,85.73,85.8,85.48,85.7,195957.0,85.5802,85.6501,85.3307,85.5503,195957.0
2023-02-16 15:10:00,85.7,85.77,85.6,85.62,47320.0,85.5503,85.6202,85.4504,85.4704,47320.0
2023-02-16 15:15:00,85.61,85.62,85.37,85.39,86640.0,85.4604,85.4704,85.2209,85.2408,86640.0
2023-02-16 15:20:00,85.38,85.38,85.14,85.22,131899.0,85.2308,85.2308,84.9913,85.0711,131899.0
2023-02-16 15:25:00,85.21,85.3,84.91,84.92,155171.0,85.0611,85.151,84.7617,84.7716,155171.0
2023-02-16 15:30:00,84.92,84.96,84.62,84.64,381773.0,84.7716,84.8116,84.4722,84.4921,381773.0
2023-02-16 15:35:00,84.64,84.96,84.62,84.8,221745.0,84.4921,84.8116,84.4722,84.6518,221745.0
2023-02-16 15:40:00,84.8,84.8,84.58,84.59,316183.0,84.6518,84.6518,84.4322,84.4422,316183.0
2023-02-16 15:45:00,84.59,84.78,84.53,84.78,330359.0,84.4422,84.6319,84.3823,84.6319,330359.0
2023-02-16 15:50:00,84.78,84.81,84.66,84.7,370448.0,84.6319,84.6618,84.5121,84.552,370448.0
2023-02-16 15:55:00,84.7,84.88,84.7,84.76,533367.0,84.552,84.7317,84.552,84.6119,533367.0
2023-02-17 09:30:00,84.76,84.96,84.22,84.68,249430.0,84.6119,84.8116,84.0729,84.5321,249430.0
2023-02-17 09:35:00,84.68,84.89,84.5,84.68,119791.0,84.5321,84.7417,84.3524,84.5321,119791.0
2023-02-17 09:40:00,84.67,84.99,84.61,84.75,122948.0,84.5221,84.8415,84.4622,84.6019,122948.0
2023-02-17 09:45:00,84.73,84.84,84.45,84.69,214956.0,84.582,84.6918,84.3025,84.542,214956.0
2023-02-17 09:50:00,84.7,84.96,84.41,84.47,232287.0,84.552,84.8116,84.2625,84.3224,232287.0
2023-02-17 09:55:00,84.46,84.78,84.29,84.76,179892.0,84.3124,84.6319,84.1427,84.6119,179892.0
2023-02-17 10:00:00,84.76,85.06,84.72,84.99,82156.0,84.6119,84.9114,84.572,84.8415,82156.0
2023-02-17 10:05:00,85.03,85.1,84.92,85.07,49637.0,84.8814,84.9513,84.7716,84.9214,49637.0
2023-02-17 10:10:00,85.06,85.22,84.98,85.19,65365.0,84.9114,85.0711,84.8315,85.0412,65365.0
2023-02-17 10:15:00,85.2,85.58,85.19,85.58,111842.0,85.0511,85.4305,85.0412,85.4305,111842.0
2023-02-17 10:20:00,85.56,85.74,85.47,85.6,114066.0,85.4105,85.5902,85.3207,85.4504,114066.0
2023-02-17 10:25:00,85.6,85.63,85.41,85.42,65480.0,85.4504,85.4804,85.2608,85.2708,65480.0
2023-02-17 10:30:00,85.42,85.81,85.42,85.77,92660.0,85.2708,85.6601,85.2708,85.6202,92660.0
2023-02-17 10:35:00,85.77,85.89,85.62,85.79,80167.0,85.6202,85.7399,85.4704,85.6401,80167.0
2023-02-17 10:40:00,85.8,85.82,85.47,85.48,104141.0,85.6501,85.6701,85.3207,85.3307,104141.0
2023-02-17 10:45:00,85.47,85.68,85.36,85.51,95952.0,85.3207,85.5303,85.2109,85.3606,95952.0
2023-02-17 10:50:00,85.51,85.54,85.29,85.41,76778.0,85.3606,85.3906,85.141,85.2608,76778.0
2023-02-17 10:55:00,85.4,85.49,85.27,85.37,46381.0,85.2508,85.3406,85.121,85.2209,46381.0
2023-02-17 11:00:00,85.36,85.38,85.16,85.26,112060.0,85.2109,85.2308,85.0112,85.111,112060.0
2023-02-17 11:05:00,85.28,85.5,85.25,85.46,104511.0,85.131,85.3506,85.1011,85.3107,104511.0
2023-02-17 11:10:00,85.45,85.69,85.45,85.58,73317.0,85.3007,85.5403,85.3007,85.4305,73317.0
2023-02-17 11:15:00,85.58,85.63,85.52,85.59,19246.0,85.4305,85.4804,85.3706,85.4405,19246.0
2023-02-17 11:20:00,85.58,85.58,85.32,85.34,83733.0,85.4305,85.4305,85.1709,85.1909,83733.0
2023-02-17 11:25:00,85.35,85.45,85.24,85.31,107842.0,85.2009,85.3007,85.0911,85.161,107842.0
2023-02-17 11:30:00,85.32,85.46,85.26,85.45,71412.0,85.1709,85.3107,85.111,85.3007,71412.0
2023-02-17 11:35:00,85.45,85.54,85.43,85.53,26326.0,85.3007,85.3906,85.2807,85.3806,26326.0
2023-02-17 11:40:00,85.54,85.66,85.53,85.62,21108.0,85.3906,85.5103,85.3806,85.4704,21108.0
2023-02-17 11:45:00,85.61,85.69,85.5,85.5,36803.0,85.4604,85.5403,85.3506,85.3506,36803.0
2023-02-17 11:50:00,85.49,85.51,85.44,85.48,28074.0,85.3406,85.3606,85.2907,85.3307,28074.0
2023-02-17 11:55:00,85.48,85.52,85.38,85.52,56501.0,85.3307,85.3706,85.2308,85.3706,56501.0
2023-02-17 12:00:00,85.54,85.66,85.52,85.63,26971.0,85.3906,85.5103,85.3706,85.4804,26971.0
2023-02-17 12:05:00,85.62,85.71,85.59,85.61,45333.0,85.4704,85.5603,85.4405,85.4604,45333.0
2023-02-17 12:10:00,85.61,85.68,85.57,85.61,29076.0,85.4604,85.5303,85.4205,85.4604,29076.0
2023-02-17 12:15:00,85.62,85.67,85.53,85.55,30178.0,85.4704,85.5203,85.3806,85.4005,30178.0
2023-02-17 12:20:00,85.54,85.62,85.53,85.6,40249.0,85.3906,85.4704,85.3806,85.4504,40249.0
2023-02-17 12:25:00,85.59,85.72,85.58,85.64,24551.0,85.4405,85.5702,85.4305,85.4904,24551.0
2023-02-17 12:30:00,85.64,85.7,85.61,85.66,16400.0,85.4904,85.5503,85.4604,85.5103,16400.0
2023-02-17 12:35:00,85.67,85.71,85.54,85.59,27899.0,85.5203,85.5603,85.3906,85.4405,27899.0
2023-02-17 12:40:00,85.59,85.67,85.59,85.64,20363.0,85.4405,85.5203,85.4405,85.4904,20363.0
2023-02-17 12:45:00,85.63,85.74,85.62,85.65,24365.0,85.4804,85.5902,85.4704,85.5004,24365.0
2023-02-17 12:50:00,85.65,85.69,85.39,85.42,48983.0,85.5004,85.5403,85.2408,85.2708,48983.0
2023-02-17 12:55:00,85.42,85.61,85.41,85.52,29630.0,85.2708,85.4604,85.2608,85.3706,29630.0
2023-02-17 13:00:00,85.53,85.62,85.5,85.62,24763.0,85.3806,85.4704,85.3506,85.4704,24763.0
2023-02-17 13:05:00,85.62,85.69,85.57,85.69,78524.0,85.4704,85.5403,85.4205,85.5403,78524.0
2023-02-17 13:10:00,85.69,85.82,85.69,85.82,50318.0,85.5403,85.6701,85.5403,85.6701,50318.0
2023-02-17 13:15:00,85.82,85.92,85.82,85.88,45842.0,85.6701,85.7699,85.6701,85.73,45842.0
2023-02-17 13:20:00,85.89,85.89,85.66,85.71,32349.0,85.7399,85.7399,85.5103,85.5603,32349.0
2023-02-17 13:25:00,85.71,85.85,85.7,85.8,26937.0,85.5603,85.7,85.5503,85.6501,26937.0
2023-02-17 13:30:00,85.8,85.84,85.76,85.81,22826.0,85.6501,85.69,85.6102,85.6601,22826.0
2023-02-17 13:35:00,85.81,85.87,85.77,85.77,76093.0,85.6601,85.72,85.6202,85.6202,76093.0
2023-02-17 13:40:00,85.75,85.87,85.75,85.86,33725.0,85.6002,85.72,85.6002,85.71,33725.0
2023-02-17 13:45:00,85.86,85.91,85.82,85.9,29165.0,85.71,85.7599,85.6701,85.7499,29165.0
2023-02-17 13:50:00,85.9,85.96,85.82,85.92,37163.0,85.7499,85.8098,85.6701,85.7699,37163.0
2023-02-17 13:55:00,85.93,85.96,85.86,85.96,32974.0,85.7799,85.8098,85.71,85.8098,32974.0
2023-02-17 14:00:00,85.97,86.07,85.96,86.07,49206.0,85.8198,85.9196,85.8098,85.9196,49206.0
2023-02-17 14:05:00,86.08,86.19,86.08,86.17,29424.0,85.9296,86.0394,85.9296,86.0195,29424.0
2023-02-17 14:10:00,86.18,86.21,86.03,86.06,29199.0,86.0294,86.0594,85.8797,85.9096,29199.0
2023-02-17 14:15:00,86.06,86.13,86.02,86.07,32027.0,85.9096,85.9795,85.8697,85.9196,32027.0
2023-02-17 14:20:00,86.08,86.25,86.06,86.23,33925.0,85.9296,86.0993,85.9096,86.0793,33925.0
2023-02-17 14:25:00,86.22,86.25,86.05,86.1,42434.0,86.0694,86.0993,85.8997,85.9496,42434.0
2023-02-17 14:30:00,86.12,86.27,86.11,86.24,32725.0,85.9695,86.1193,85.9596,86.0893,32725.0
2023-02-17 14:35:00,86.24,86.39,86.23,86.39,29703.0,86.0893,86.2391,86.0793,86.2391,29703.0
2023-02-17 14:40:00,86.38,86.4,86.23,86.25,73092.0,86.2291,86.2491,86.0793,86.0993,73092.0
2023-02-17 14:45:00,86.25,86.4,86.25,86.36,27008.0,86.0993,86.2491,86.0993,86.2091,27008.0
2023-02-17 14:50:00,86.35,86.45,86.3,86.38,129815.0,86.1991,86.299,86.1492,86.2291,129815.0
2023-02-17 14:55:00,86.38,86.67,86.36,86.65,258407.0,86.2291,86.5186,86.2091,86.4986,258407.0
2023-02-17 15:00:00,86.65,86.97,86.63,86.81,266737.0,86.4986,86.8181,86.4786,86.6583,266737.0
2023-02-17 15:05:00,86.82,86.93,86.67,86.91,166923.0,86.6683,86.7781,86.5186,86.7582,166923.0
2023-02-17 15:10:00,86.93,86.94,86.82,86.9,82306.0,86.7781,86.7881,86.6683,86.7482,82306.0
2023-02-17 15:15:00,86.91,87.02,86.78,86.81,85767.0,86.7582,86.868,86.6284,86.6583,85767.0
2023-02-17 15:20:00,86.81,86.9,86.59,86.66,104675.0,86.6583,86.7482,86.4387,86.5086,104675.0
2023-02-17 15:25:00,86.64,86.72,86.41,86.45,82900.0,86.4886,86.5685,86.259,86.299,82900.0
2023-02-17 15:30:00,86.43,86.64,86.36,86.63,118422.0,86.279,86.4886,86.2091,86.4786,118422.0
2023-02-17 15:35:00,86.64,86.72,86.4,86.47,81151.0,86.4886,86.5685,86.2491,86.3189,81151.0
2023-02-17 15:40:00,86.47,86.58,86.42,86.57,217894.0,86.3189,86.4287,86.269,86.4188,217894.0
2023-02-17 15:45:00,86.56,86.66,86.39,86.39,189667.0,86.4088,86.5086,86.2391,86.2391,189667.0
2023-02-17 15:50:00,86.42,86.71,86.37,86.61,263058.0,86.269,86.5585,86.2191,86.4587,263058.0
2023-02-17 15:55:00,86.61,86.84,86.6,86.8,925644.0,86.4587,86.6883,86.4487,86.6484,925644.0
2023-02-21 09:30:00,85.83,86.09,85.47,85.65,167372.0,85.68,85.9396,85.3207,85.5004,167372.0
2023-02-21 09:35:00,85.66,85.75,85.24,85.45,171111.0,85.5103,85.6002,85.0911,85.3007,171111.0
2023-02-21 09:40:00,85.43,85.51,85.08,85.13,123613.0,85.2807,85.3606,84.9314,84.9813,123613.0
2023-02-21 09:45:00,85.11,85.32,84.89,84.98,178836.0,84.9613,85.1709,84.7417,84.8315,178836.0
2023-02-21 09:50:00,84.98,85.06,84.67,84.69,219821.0,84.8315,84.9114,84.5221,84.542,219821.0
2023-02-21 09:55:00,84.69,84.84,84.37,84.49,151251.0,84.542,84.6918,84.2226,84.3424,151251.0
2023-02-21 10:00:00,84.48,84.62,84.21,84.33,281555.0,84.3324,84.4722,84.0629,84.1827,281555.0
2023-02-21 10:05:00,84.32,84.43,84.17,84.23,173682.0,84.1727,84.2825,84.0229,84.0828,173682.0
2023-02-21 10:10:00,84.23,84.34,84.19,84.26,112143.0,84.0828,84.1926,84.0429,84.1128,112143.0
2023-02-21 10:15:00,84.26,84.51,84.19,84.44,123525.0,84.1128,84.3624,84.0429,84.2925,123525.0
2023-02-21 10:20:00,84.45,84.61,84.4,84.44,75602.0,84.3025,84.4622,84.2525,84.2925,75602.0
2023-02-21 10:25:00,84.44,84.44,84.17,84.2,78346.0,84.2925,84.2925,84.0229,84.0529,78346.0
2023-02-21 10:30:00,84.17,84.33,84.09,84.25,71036.0,84.0229,84.1827,83.9431,84.1028,71036.0
2023-02-21 10:35:00,84.25,84.49,84.23,84.31,71997.0,84.1028,84.3424,84.0828,84.1627,71997.0
2023-02-21 10:40:00,84.32,84.65,84.31,84.45,74819.0,84.1727,84.5021,84.1627,84.3025,74819.0
2023-02-21 10:45:00,84.46,84.46,84.32,84.38,53714.0,84.3124,84.3124,84.1727,84.2326,53714.0
2023-02-21 10:50:00,84.38,84.4,84.15,84.16,59640.0,84.2326,84.2525,84.003,84.013,59640.0
2023-02-21 10:55:00,84.16,84.23,84.07,84.18,70190.0,84.013,84.0828,83.9231,84.0329,70190.0
2023-02-21 11:00:00,84.18,84.3,84.16,84.21,63569.0,84.0329,84.1527,84.013,84.0629,63569.0
2023-02-21 11:05:00,84.2,84.23,83.93,83.96,104947.0,84.0529,84.0828,83.7834,83.8133,104947.0
2023-02-21 11:10:00,83.95,84.07,83.94,84.06,41634.0,83.8033,83.9231,83.7933,83.9131,41634.0
2023-02-21 11:15:00,84.05,84.09,83.91,83.95,50995.0,83.9032,83.9431,83.7634,83.8033,50995.0
2023-02-21 11:20:00,83.95,84.0,83.72,83.73,102042.0,83.8033,83.8532,83.5737,83.5837,102042.0
2023-02-21 11:25:00,83.73,83.77,83.66,83.73,86256.0,83.5837,83.6236,83.5138,83.5837,86256.0
2023-02-21 11:30:00,83.72,83.78,83.66,83.75,48893.0,83.5737,83.6336,83.5138,83.6037,48893.0
2023-02-21 11:35:00,83.76,83.9,83.76,83.81,98176.0,83.6137,83.7534,83.6137,83.6636,98176.0
2023-02-21 11:40:00,83.8,83.82,83.7,83.73,61116.0,83.6536,83.6736,83.5538,83.5837,61116.0
2023-02-21 11:45:00,83.72,83.89,83.71,83.84,34064.0,83.5737,83.7434,83.5638,83.6935,34064.0
2023-02-21 11:50:00,83.83,83.83,83.66,83.77,65883.0,83.6835,83.6835,83.5138,83.6236,65883.0
2023-02-21 11:55:00,83.76,83.81,83.69,83.71,99948.0,83.6137,83.6636,83.5438,83.5638,99948.0
2023-02-21 12:00:00,83.72,83.76,83.66,83.66,53824.0,83.5737,83.6137,83.5138,83.5138,53824.0
2023-02-21 12:05:00,83.67,83.82,83.66,83.8,59686.0,83.5238,83.6736,83.5138,83.6536,59686.0
2023-02-21 12:10:00,83.79,83.79,83.64,83.65,108467.0,83.6436,83.6436,83.4939,83.5039,108467.0
2023-02-21 12:15:00,83.66,83.7,83.61,83.67,64775.0,83.5138,83.5538,83.4639,83.5238,64775.0
2023-02-21 12:20:00,83.68,83.73,83.61,83.68,58967.0,83.5338,83.5837,83.4639,83.5338,58967.0
2023-02-21 12:25:00,83.67,83.67,83.51,83.53,86408.0,83.5238,83.5238,83.3641,83.3841,86408.0
2023-02-21 12:30:00,83.52,83.64,83.46,83.64,75586.0,83.3741,83.4939,83.3142,83.4939,75586.0
2023-02-21 12:35:00,83.65,83.8,83.59,83.73,34999.0,83.5039,83.6536,83.444,83.5837,34999.0
2023-02-21 12:40:00,83.73,83.8,83.65,83.71,51187.0,83.5837,83.6536,83.5039,83.5638,51187.0
2023-02-21 12:45:00,83.72,83.74,83.62,83.67,41853.0,83.5737,83.5937,83.4739,83.5238,41853.0
2023-02-21 12:50:00,83.66,83.79,83.61,83.62,64127.0,83.5138,83.6436,83.4639,83.4739,64127.0
2023-02-21 12:55:00,83.63,83.71,83.62,83.66,45499.0,83.4839,83.5638,83.4739,83.5138,45499.0
2023-02-21 13:00:00,83.66,83.76,83.59,83.64,37778.0,83.5138,83.6137,83.444,83.4939,37778.0
2023-02-21 13:05:00,83.64,83.66,83.45,83.47,59355.0,83.4939,83.5138,83.3042,83.3242,59355.0
2023-02-21 13:10:00,83.47,83.53,83.43,83.45,62951.0,83.3242,83.3841,83.2842,83.3042,62951.0
2023-02-21 13:15:00,83.44,83.5,83.39,83.49,87655.0,83.2942,83.3541,83.2443,83.3441,87655.0
2023-02-21 13:20:00,83.5,83.55,83.31,83.32,99128.0,83.3541,83.404,83.1644,83.1744,99128.0
2023-02-21 13:25:00,83.32,83.37,83.26,83.31,80148.0,83.1744,83.2243,83.1145,83.1644,80148.0
2023-02-21 13:30:00,83.31,83.36,83.24,83.28,66173.0,83.1644,83.2144,83.0946,83.1345,66173.0
2023-02-21 13:35:00,83.27,83.31,83.2,83.2,71734.0,83.1245,83.1644,83.0546,83.0546,71734.0
2023-02-21 13:40:00,83.2,83.21,83.13,83.21,77339.0,83.0546,83.0646,82.9848,83.0646,77339.0
2023-02-21 13:45:00,83.24,83.49,83.23,83.4,101509.0,83.0946,83.3441,83.0846,83.2543,101509.0
2023-02-21 13:50:00,83.37,83.44,83.37,83.42,35239.0,83.2243,83.2942,83.2243,83.2743,35239.0
2023-02-21 13:55:00,83.42,83.45,83.26,83.35,67326.0,83.2743,83.3042,83.1145,83.2044,67326.0
2023-02-21 14:00:00,83.35,83.35,83.25,83.31,39616.0,83.2044,83.2044,83.1046,83.1644,39616.0
2023-02-21 14:05:00,83.32,83.35,83.25,83.29,37122.0,83.1744,83.2044,83.1046,83.1445,37122.0
2023-02-21 14:10:00,83.28,83.35,83.25,83.34,50242.0,83.1345,83.2044,83.1046,83.1944,50242.0
2023-02-21 14:15:00,83.34,83.36,83.25,83.3,57794.0,83.1944,83.2144,83.1046,83.1545,57794.0
2023-02-21 14:20:00,83.29,83.31,83.15,83.16,58621.0,83.1445,83.1644,83.0047,83.0147,58621.0
2023-02-21 14:25:00,83.16,83.39,83.14,83.39,53572.0,83.0147,83.2443,82.9947,83.2443,53572.0
2023-02-21 14:30:00,83.38,83.51,83.35,83.49,58902.0,83.2343,83.3641,83.2044,83.3441,58902.0
2023-02-21 14:35:00,83.5,83.53,83.35,83.36,46236.0,83.3541,83.3841,83.2044,83.2144,46236.0
2023-02-21 14:40:00,83.35,83.35,83.14,83.28,65267.0,83.2044,83.2044,82.9947,83.1345,65267.0
2023-02-21 14:45:00,83.3,83.34,83.2,83.31,34206.0,83.1545,83.1944,83.0546,83.1644,34206.0
2023-02-21 14:50:00,83.3,83.3,83.17,83.25,36904.0,83.1545,83.1545,83.0247,83.1046,36904.0
2023-02-21 14:55:00,83.25,83.29,83.16,83.2,40109.0,83.1046,83.1445,83.0147,83.0546,40109.0
2023-02-21 15:00:00,83.2,83.31,83.14,83.31,53066.0,83.0546,83.1644,82.9947,83.1644,53066.0
2023-02-21 15:05:00,83.31,83.35,83.03,83.06,47320.0,83.1644,83.2044,82.8849,82.9149,47320.0
2023-02-21 15:10:00,83.04,83.11,83.0,83.01,71419.0,82.8949,82.9648,82.855,82.865,71419.0
2023-02-21 15:15:00,83.02,83.06,82.92,82.95,129148.0,82.875,82.9149,82.7751,82.8051,129148.0
2023-02-21 15:20:00,82.95,83.06,82.88,83.04,86850.0,82.8051,82.9149,82.7352,82.8949,86850.0
2023-02-21 15:25:00,83.04,83.09,82.85,82.88,89189.0,82.8949,82.9448,82.7053,82.7352,89189.0
2023-02-21 15:30:00,82.89,83.01,82.85,83.0,94791.0,82.7452,82.865,82.7053,82.855,94791.0
2023-02-21 15:35:00,83.0,83.06,82.89,82.92,98316.0,82.855,82.9149,82.7452,82.7751,98316.0
2023-02-21 15:40:00,82.93,83.03,82.85,82.97,263810.0,82.7851,82.8849,82.7053,82.825,263810.0
2023-02-21 15:45:00,82.97,83.09,82.91,83.0,153761.0,82.825,82.9448,82.7651,82.855,153761.0
2023-02-21 15:50:00,83.0,83.02,82.75,82.75,235078.0,82.855,82.875,82.6054,82.6054,235078.0
2023-02-21 15:55:00,82.76,82.97,82.76,82.81,449672.0,82.6154,82.825,82.6154,82.6653,449672.0
2023-02-22 09:30:00,82.89,83.77,82.89,83.58,334864.0,82.7452,83.6236,82.7452,83.434,334864.0
2023-02-22 09:35:00,83.58,83.58,83.1,83.4,164428.0,83.434,83.434,82.9548,83.2543,164428.0
2023-02-22 09:40:00,83.4,83.97,83.36,83.82,214715.0,83.2543,83.8233,83.2144,83.6736,214715.0
2023-02-22 09:45:00,83.84,83.86,83.47,83.71,164266.0,83.6935,83.7135,83.3242,83.5638,164266.0
2023-02-22 09:50:00,83.7,83.71,83.42,83.44,191070.0,83.5538,83.5638,83.2743,83.2942,191070.0
2023-02-22 09:55:00,83.44,83.55,83.34,83.42,102492.0,83.2942,83.404,83.1944,83.2743,102492.0
2023-02-22 10:00:00,83.41,83.45,82.98,83.02,105015.0,83.2643,83.3042,82.835,82.875,105015.0
2023-02-22 10:05:00,83.01,83.22,83.01,83.07,133582.0,82.865,83.0746,82.865,82.9249,133582.0
2023-02-22 10:10:00,83.08,83.11,82.79,83.06,159348.0,82.9349,82.9648,82.6454,82.9149,159348.0
2023-02-22 10:15:00,83.04,83.07,82.84,82.93,124832.0,82.8949,82.9249,82.6953,82.7851,124832.0
2023-02-22 10:20:00,82.95,83.17,82.83,83.12,99446.0,82.8051,83.0247,82.6853,82.9748,99446.0
2023-02-22 10:25:00,83.14,83.16,82.86,82.86,43393.0,82.9947,83.0147,82.7152,82.7152,43393.0
2023-02-22 10:30:00,82.85,82.95,82.72,82.81,97948.0,82.7053,82.8051,82.5755,82.6653,97948.0
2023-02-22 10:35:00,82.81,83.14,82.8,83.01,52261.0,82.6653,82.9947,82.6553,82.865,52261.0
2023-02-22 10:40:00,83.01,83.17,83.0,83.15,23528.0,82.865,83.0247,82.855,83.0047,23528.0
2023-02-22 10:45:00,83.16,83.37,83.16,83.25,41262.0,83.0147,83.2243,83.0147,83.1046,41262.0
2023-02-22 10:50:00,83.25,83.4,83.21,83.37,35062.0,83.1046,83.2543,83.0646,83.2243,35062.0
2023-02-22 10:55:00,83.38,83.61,83.36,83.58,33564.0,83.2343,83.4639,83.2144,83.434,33564.0
2023-02-22 11:00:00,83.58,83.58,83.37,83.4,65982.0,83.434,83.434,83.2243,83.2543,65982.0
2023-02-22 11:05:00,83.41,83.55,83.4,83.53,43682.0,83.2643,83.404,83.2543,83.3841,43682.0
2023-02-22 11:10:00,83.52,83.54,83.31,83.33,27019.0,83.3741,83.394,83.1644,83.1844,27019.0
2023-02-22 11:15:00,83.33,83.43,83.27,83.43,24684.0,83.1844,83.2842,83.1245,83.2842,24684.0
2023-02-22 11:20:00,83.44,83.48,83.33,83.41,21545.0,83.2942,83.3342,83.1844,83.2643,21545.0
2023-02-22 11:25:00,83.42,83.43,83.33,83.38,24070.0,83.2743,83.2842,83.1844,83.2343,24070.0
2023-02-22 11:30:00,83.37,83.43,83.3,83.4,23080.0,83.2243,83.2842,83.1545,83.2543,23080.0
2023-02-22 11:35:00,83.4,83.44,83.26,83.26,30650.0,83.2543,83.2942,83.1145,83.1145,30650.0
2023-02-22 11:40:00,83.27,83.34,83.25,83.31,18828.0,83.1245,83.1944,83.1046,83.1644,18828.0
2023-02-22 11:45:00,83.32,83.38,83.29,83.33,12263.0,83.1744,83.2343,83.1445,83.1844,12263.0
2023-02-22 11:50:00,83.32,83.36,83.24,83.29,28034.0,83.1744,83.2144,83.0946,83.1445,28034.0
2023-02-22 11:55:00,83.27,83.32,83.19,83.3,20392.0,83.1245,83.1744,83.0447,83.1545,20392.0
2023-02-22 12:00:00,83.3,83.31,83.08,83.12,33397.0,83.1545,83.1644,82.9349,82.9748,33397.0
2023-02-22 12:05:00,83.13,83.33,83.13,83.24,32685.0,82.9848,83.1844,82.9848,83.0946,32685.0
2023-02-22 12:10:00,83.25,83.25,83.0,83.02,42002.0,83.1046,83.1046,82.855,82.875,42002.0
2023-02-22 12:15:00,83.03,83.28,83.02,83.27,28192.0,82.8849,83.1345,82.875,83.1245,28192.0
2023-02-22 12:20:00,83.27,83.35,83.25,83.35,43024.0,83.1245,83.2044,83.1046,83.2044,43024.0
2023-02-22 12:25:00,83.34,83.37,83.28,83.29,38900.0,83.1944,83.2243,83.1345,83.1445,38900.0
2023-02-22 12:30:00,83.3,83.32,83.22,83.29,52208.0,83.1545,83.1744,83.0746,83.1445,52208.0
2023-02-22 12:35:00,83.29,83.32,83.14,83.22,31472.0,83.1445,83.1744,82.9947,83.0746,31472.0
2023-02-22 12:40:00,83.22,83.55,83.2,83.52,28961.0,83.0746,83.404,83.0546,83.3741,28961.0
2023-02-22 12:45:00,83.53,83.56,83.43,83.45,36248.0,83.3841,83.414,83.2842,83.3042,36248.0
2023-02-22 12:50:00,83.46,83.52,83.4,83.49,19261.0,83.3142,83.3741,83.2543,83.3441,19261.0
2023-02-22 12:55:00,83.49,83.53,83.42,83.48,16660.0,83.3441,83.3841,83.2743,83.3342,16660.0
2023-02-22 13:00:00,83.46,83.54,83.41,83.52,16998.0,83.3142,83.394,83.2643,83.3741,16998.0
2023-02-22 13:05:00,83.54,83.61,83.52,83.59,14911.0,83.394,83.4639,83.3741,83.444,14911.0
2023-02-22 13:10:00,83.6,83.71,83.59,83.63,54801.0,83.4539,83.5638,83.444,83.4839,54801.0
2023-02-22 13:15:00,83.64,83.7,83.63,83.65,17414.0,83.4939,83.5538,83.4839,83.5039,17414.0
2023-02-22 13:20:00,83.65,83.79,83.64,83.78,32481.0,83.5039,83.6436,83.4939,83.6336,32481.0
2023-02-22 13:25:00,83.78,83.92,83.77,83.92,37967.0,83.6336,83.7734,83.6236,83.7734,37967.0
2023-02-22 13:30:00,83.93,83.95,83.73,83.81,70835.0,83.7834,83.8033,83.5837,83.6636,70835.0
2023-02-22 13:35:00,83.82,83.92,83.77,83.86,34843.0,83.6736,83.7734,83.6236,83.7135,34843.0
2023-02-22 13:40:00,83.86,83.88,83.71,83.73,57826.0,83.7135,83.7335,83.5638,83.5837,57826.0
2023-02-22 13:45:00,83.73,83.74,83.61,83.68,37285.0,83.5837,83.5937,83.4639,83.5338,37285.0
2023-02-22 13:50:00,83.67,83.68,83.48,83.5,63818.0,83.5238,83.5338,83.3342,83.3541,63818.0
2023-02-22 13:55:00,83.5,83.58,83.49,83.53,36980.0,83.3541,83.434,83.3441,83.3841,36980.0
2023-02-22 14:00:00,83.51,83.72,83.22,83.53,186322.0,83.3641,83.5737,83.0746,83.3841,186322.0
2023-02-22 14:05:00,83.54,83.71,83.41,83.56,98427.0,83.394,83.5638,83.2643,83.414,98427.0
2023-02-22 14:10:00,83.57,83.66,83.21,83.36,93047.0,83.424,83.5138,83.0646,83.2144,93047.0
2023-02-22 14:15:00,83.35,83.49,83.16,83.49,68322.0,83.2044,83.3441,83.0147,83.3441,68322.0
2023-02-22 14:20:00,83.48,83.64,83.33,83.41,41411.0,83.3342,83.4939,83.1844,83.2643,41411.0
2023-02-22 14:25:00,83.42,83.48,83.26,83.38,24872.0,83.2743,83.3342,83.1145,83.2343,24872.0
2023-02-22 14:30:00,83.36,83.39,83.14,83.31,100586.0,83.2144,83.2443,82.9947,83.1644,100586.0
2023-02-22 14:35:00,83.32,83.41,83.23,83.29,64730.0,83.1744,83.2643,83.0846,83.1445,64730.0
2023-02-22 14:40:00,83.29,83.33,83.17,83.3,43067.0,83.1445,83.1844,83.0247,83.1545,43067.0
2023-02-22 14:45:00,83.3,83.57,83.19,83.53,37644.0,83.1545,83.424,83.0447,83.3841,37644.0
2023-02-22 14:50:00,83.53,83.54,83.28,83.28,45372.0,83.3841,83.394,83.1345,83.1345,45372.0
2023-02-22 14:55:00,83.27,83.27,83.08,83.12,50595.0,83.1245,83.1245,82.9349,82.9748,50595.0
2023-02-22 15:00:00,83.09,83.28,83.09,83.23,64666.0,82.9448,83.1345,82.9448,83.0846,64666.0
2023-02-22 15:05:00,83.24,83.45,83.21,83.45,65897.0,83.0946,83.3042,83.0646,83.3042,65897.0
2023-02-22 15:10:00,83.45,83.54,83.39,83.44,64556.0,83.3042,83.394,83.2443,83.2942,64556.0
2023-02-22 15:15:00,83.45,83.57,83.4,83.46,56653.0,83.3042,83.424,83.2543,83.3142,56653.0
2023-02-22 15:20:00,83.47,83.64,83.39,83.59,62213.0,83.3242,83.4939,83.2443,83.444,62213.0
2023-02-22 15:25:00,83.59,83.62,83.41,83.42,75309.0,83.444,83.4739,83.2643,83.2743,75309.0
2023-02-22 15:30:00,83.41,83.54,83.36,83.48,66949.0,83.2643,83.394,83.2144,83.3342,66949.0
2023-02-22 15:35:00,83.47,83.49,83.24,83.29,116256.0,83.3242,83.3441,83.0946,83.1445,116256.0
2023-02-22 15:40:00,83.3,83.41,83.23,83.35,198616.0,83.1545,83.2643,83.0846,83.2044,198616.0
2023-02-22 15:45:00,83.34,83.39,83.23,83.33,146083.0,83.1944,83.2443,83.0846,83.1844,146083.0
2023-02-22 15:50:00,83.32,83.43,83.11,83.41,249887.0,83.1744,83.2842,82.9648,83.2643,249887.0
2023-02-22 15:55:00,83.42,83.69,83.4,83.69,417833.0,83.2743,83.5438,83.2543,83.5438,417833.0
2023-02-23 09:30:00,84.16,84.33,83.57,83.73,283174.0,84.013,84.1827,83.424,83.5837,283174.0
2023-02-23 09:35:00,83.76,84.02,83.55,83.56,171314.0,83.6137,83.8732,83.404,83.414,171314.0
2023-02-23 09:40:00,83.56,83.75,83.28,83.35,206336.0,83.414,83.6037,83.1345,83.2044,206336.0
2023-02-23 09:45:00,83.34,83.88,83.34,83.75,127635.0,83.1944,83.7335,83.1944,83.6037,127635.0
2023-02-23 09:50:00,83.75,83.89,83.56,83.79,92654.0,83.6037,83.7434,83.414,83.6436,92654.0
2023-02-23 09:55:00,83.79,84.2,83.76,84.06,641006.0,83.6436,84.0529,83.6137,83.9131,641006.0
2023-02-23 10:00:00,84.06,84.18,83.81,83.81,161967.0,83.9131,84.0329,83.6636,83.6636,161967.0
2023-02-23 10:05:00,83.81,83.86,83.61,83.73,83222.0,83.6636,83.7135,83.4639,83.5837,83222.0
2023-02-23 10:10:00,83.74,83.82,83.63,83.82,56264.0,83.5937,83.6736,83.4839,83.6736,56264.0
2023-02-23 10:15:00,83.81,83.89,83.64,83.66,29691.0,83.6636,83.7434,83.4939,83.5138,29691.0
2023-02-23 10:20:00,83.67,83.75,83.55,83.64,102455.0,83.5238,83.6037,83.404,83.4939,102455.0
2023-02-23 10:25:00,83.63,83.79,83.62,83.77,39154.0,83.4839,83.6436,83.4739,83.6236,39154.0
2023-02-23 10:30:00,83.77,83.79,83.46,83.74,74325.0,83.6236,83.6436,83.3142,83.5937,74325.0
2023-02-23 10:35:00,83.69,83.71,83.4,83.6,76878.0,83.5438,83.5638,83.2543,83.4539,76878.0
2023-02-23 10:40:00,83.55,83.55,83.37,83.42,56257.0,83.404,83.404,83.2243,83.2743,56257.0
2023-02-23 10:45:00,83.42,83.44,82.93,83.0,94656.0,83.2743,83.2942,82.7851,82.855,94656.0
2023-02-23 10:50:00,82.98,83.1,82.96,83.08,44240.0,82.835,82.9548,82.8151,82.9349,44240.0
2023-02-23 10:55:00,83.08,83.17,83.06,83.14,32728.0,82.9349,83.0247,82.9149,82.9947,32728.0
2023-02-23 11:00:00,83.13,83.27,83.1,83.26,34558.0,82.9848,83.1245,82.9548,83.1145,34558.0
2023-02-23 11:05:00,83.26,83.27,83.07,83.11,132135.0,83.1145,83.1245,82.9249,82.9648,132135.0
2023-02-23 11:10:00,83.12,83.23,83.03,83.03,37002.0,82.9748,83.0846,82.8849,82.8849,37002.0
2023-02-23 11:15:00,83.03,83.15,83.01,83.14,39332.0,82.8849,83.0047,82.865,82.9947,39332.0
2023-02-23 11:20:00,83.14,83.18,83.05,83.17,28644.0,82.9947,83.0347,82.9049,83.0247,28644.0
2023-02-23 11:25:00,83.19,83.21,83.09,83.14,35626.0,83.0447,83.0646,82.9448,82.9947,35626.0
2023-02-23 11:30:00,83.13,83.13,82.98,82.99,103683.0,82.9848,82.9848,82.835,82.845,103683.0
2023-02-23 11:35:00,82.99,83.01,82.8,82.81,83486.0,82.845,82.865,82.6553,82.6653,83486.0
2023-02-23 11:40:00,82.8,82.92,82.76,82.88,112718.0,82.6553,82.7751,82.6154,82.7352,112718.0
2023-02-23 11:45:00,82.88,82.95,82.82,82.84,79547.0,82.7352,82.8051,82.6753,82.6953,79547.0
2023-02-23 11:50:00,82.83,82.85,82.54,82.57,51354.0,82.6853,82.7053,82.3958,82.4257,51354.0
2023-02-23 11:55:00,82.57,82.68,82.52,82.54,106040.0,82.4257,82.5355,82.3758,82.3958,106040.0
2023-02-23 12:00:00,82.54,82.57,82.34,82.48,106947.0,82.3958,82.4257,82.1961,82.3359,106947.0
2023-02-23 12:05:00,82.47,82.62,82.45,82.52,56694.0,82.3259,82.4757,82.306,82.3758,56694.0
2023-02-23 12:10:00,82.53,82.53,82.33,82.42,85206.0,82.3858,82.3858,82.1862,82.276,85206.0
2023-02-23 12:15:00,82.42,82.56,82.41,82.5,48576.0,82.276,82.4158,82.266,82.3559,48576.0
2023-02-23 12:20:00,82.5,82.55,82.38,82.52,38988.0,82.3559,82.4058,82.2361,82.3758,38988.0
2023-02-23 12:25:00,82.52,82.54,82.44,82.49,51440.0,82.3758,82.3958,82.296,82.3459,51440.0
2023-02-23 12:30:00,82.49,82.67,82.46,82.65,50511.0,82.3459,82.5256,82.3159,82.5056,50511.0
2023-02-23 12:35:00,82.65,82.72,82.56,82.58,46731.0,82.5056,82.5755,82.4158,82.4357,46731.0
2023-02-23 12:40:00,82.58,82.64,82.45,82.54,58414.0,82.4357,82.4956,82.306,82.3958,58414.0
2023-02-23 12:45:00,82.53,82.53,82.4,82.46,39645.0,82.3858,82.3858,82.256,82.3159,39645.0
2023-02-23 12:50:00,82.46,82.53,82.45,82.48,15586.0,82.3159,82.3858,82.306,82.3359,15586.0
2023-02-23 12:55:00,82.47,82.59,82.44,82.54,30710.0,82.3259,82.4457,82.296,82.3958,30710.0
2023-02-23 13:00:00,82.54,82.63,82.39,82.42,74287.0,82.3958,82.4856,82.2461,82.276,74287.0
2023-02-23 13:05:00,82.41,82.41,82.28,82.31,36920.0,82.266,82.266,82.1362,82.1662,36920.0
2023-02-23 13:10:00,82.32,82.36,82.3,82.34,19811.0,82.1762,82.2161,82.1562,82.1961,19811.0
2023-02-23 13:15:00,82.34,82.59,82.32,82.58,47568.0,82.1961,82.4457,82.1762,82.4357,47568.0
2023-02-23 13:20:00,82.58,82.65,82.53,82.61,63856.0,82.4357,82.5056,82.3858,82.4657,63856.0
2023-02-23 13:25:00,82.62,82.64,82.47,82.57,45279.0,82.4757,82.4956,82.3259,82.4257,45279.0
2023-02-23 13:30:00,82.57,82.64,82.5,82.58,19680.0,82.4257,82.4956,82.3559,82.4357,19680.0
2023-02-23 13:35:00,82.59,82.62,82.47,82.56,24509.0,82.4457,82.4757,82.3259,82.4158,24509.0
2023-02-23 13:40:00,82.56,82.71,82.51,82.56,59030.0,82.4158,82.5655,82.3658,82.4158,59030.0
2023-02-23 13:45:00,82.57,82.59,82.38,82.47,105967.0,82.4257,82.4457,82.2361,82.3259,105967.0
2023-02-23 13:50:00,82.47,82.56,82.47,82.54,78933.0,82.3259,82.4158,82.3259,82.3958,78933.0
2023-02-23 13:55:00,82.54,82.58,82.45,82.55,49950.0,82.3958,82.4357,82.306,82.4058,49950.0
2023-02-23 14:00:00,82.55,82.61,82.5,82.55,36158.0,82.4058,82.4657,82.3559,82.4058,36158.0
2023-02-23 14:05:00,82.55,82.64,82.53,82.64,16181.0,82.4058,82.4956,82.3858,82.4956,16181.0
2023-02-23 14:10:00,82.65,82.88,82.63,82.83,33043.0,82.5056,82.7352,82.4856,82.6853,33043.0
2023-02-23 14:15:00,82.85,83.09,82.85,83.06,57784.0,82.7053,82.9448,82.7053,82.9149,57784.0
2023-02-23 14:20:00,83.07,83.13,82.98,83.02,36162.0,82.9249,82.9848,82.835,82.875,36162.0
2023-02-23 14:25:00,83.02,83.06,82.93,83.0,56204.0,82.875,82.9149,82.7851,82.855,56204.0
2023-02-23 14:30:00,83.02,83.14,83.01,83.1,52025.0,82.875,82.9947,82.865,82.9548,52025.0
2023-02-23 14:35:00,83.11,83.2,83.1,83.18,37648.0,82.9648,83.0546,82.9548,83.0347,37648.0
2023-02-23 14:40:00,83.18,83.21,83.07,83.17,73268.0,83.0347,83.0646,82.9249,83.0247,73268.0
2023-02-23 14:45:00,83.17,83.22,83.04,83.1,47961.0,83.0247,83.0746,82.8949,82.9548,47961.0
2023-02-23 14:50:00,83.09,83.13,83.05,83.12,35655.0,82.9448,82.9848,82.9049,82.9748,35655.0
2023-02-23 14:55:00,83.11,83.13,82.94,82.94,46343.0,82.9648,82.9848,82.7951,82.7951,46343.0
2023-02-23 15:00:00,82.95,83.03,82.91,83.01,42503.0,82.8051,82.8849,82.7651,82.865,42503.0
2023-02-23 15:05:00,83.02,83.07,82.91,82.92,43987.0,82.875,82.9249,82.7651,82.7751,43987.0
2023-02-23 15:10:00,82.94,83.13,82.91,83.12,27724.0,82.7951,82.9848,82.7651,82.9748,27724.0
2023-02-23 15:15:00,83.11,83.41,83.11,83.23,402454.0,82.9648,83.2643,82.9648,83.0846,402454.0
2023-02-23 15:20:00,83.22,83.4,83.21,83.39,143307.0,83.0746,83.2543,83.0646,83.2443,143307.0
2023-02-23 15:25:00,83.39,83.49,83.29,83.48,43151.0,83.2443,83.3441,83.1445,83.3342,43151.0
2023-02-23 15:30:00,83.49,83.68,83.46,83.67,76252.0,83.3441,83.5338,83.3142,83.5238,76252.0
2023-02-23 15:35:00,83.67,83.68,83.56,83.58,73640.0,83.5238,83.5338,83.414,83.434,73640.0
2023-02-23 15:40:00,83.58,83.64,83.49,83.55,95684.0,83.434,83.4939,83.3441,83.404,95684.0
2023-02-23 15:45:00,83.55,83.55,83.32,83.36,158803.0,83.404,83.404,83.1744,83.2144,158803.0
2023-02-23 15:50:00,83.36,83.45,83.25,83.3,173384.0,83.2144,83.3042,83.1046,83.1545,173384.0
2023-02-23 15:55:00,83.3,83.48,83.25,83.46,417231.0,83.1545,83.3342,83.1046,83.3142,417231.0
2023-02-24 09:30:00,82.37,82.61,82.2,82.37,223481.0,82.2261,82.4657,82.0564,82.2261,223481.0
2023-02-24 09:35:00,82.37,82.4,82.04,82.13,180158.0,82.2261,82.256,81.8967,81.9865,180158.0
2023-02-24 09:40:00,82.13,82.19,81.63,81.66,283879.0,81.9865,82.0464,81.4874,81.5173,283879.0
2023-02-24 09:45:00,81.66,81.78,81.56,81.62,365956.0,81.5173,81.6371,81.4175,81.4774,365956.0
2023-02-24 09:50:00,81.62,82.07,81.58,82.01,255025.0,81.4774,81.9266,81.4375,81.8667,255025.0
2023-02-24 09:55:00,82.0,82.23,81.89,82.07,500403.0,81.8567,82.0863,81.7469,81.9266,500403.0
2023-02-24 10:00:00,82.07,82.24,82.03,82.1,262577.0,81.9266,82.0963,81.8867,81.9566,262577.0
2023-02-24 10:05:00,82.11,82.19,81.79,81.98,111134.0,81.9665,82.0464,81.6471,81.8368,111134.0
2023-02-24 10:10:00,81.98,82.04,81.82,81.9,75271.0,81.8368,81.8967,81.6771,81.7569,75271.0
2023-02-24 10:15:00,81.91,81.91,81.61,81.83,91312.0,81.7669,81.7669,81.4674,81.687,91312.0
2023-02-24 10:20:00,81.84,81.86,81.67,81.75,91790.0,81.697,81.717,81.5273,81.6072,91790.0
2023-02-24 10:25:00,81.74,81.88,81.69,81.84,72047.0,81.5972,81.7369,81.5473,81.697,72047.0
2023-02-24 10:30:00,81.86,81.99,81.78,81.99,88934.0,81.717,81.8468,81.6371,81.8468,88934.0
2023-02-24 10:35:00,81.98,82.1,81.8,81.81,96194.0,81.8368,81.9566,81.6571,81.6671,96194.0
2023-02-24 10:40:00,81.83,81.94,81.69,81.93,78464.0,81.687,81.7968,81.5473,81.7869,78464.0
2023-02-24 10:45:00,81.93,82.08,81.89,81.9,60316.0,81.7869,81.9366,81.7469,81.7569,60316.0
2023-02-24 10:50:00,81.89,81.91,81.77,81.84,75972.0,81.7469,81.7669,81.6271,81.697,75972.0
2023-02-24 10:55:00,81.83,82.08,81.8,82.06,137655.0,81.687,81.9366,81.6571,81.9166,137655.0
2023-02-24 11:00:00,82.07,82.12,81.93,81.98,58696.0,81.9266,81.9765,81.7869,81.8368,58696.0
2023-02-24 11:05:00,81.99,82.28,81.98,82.24,34264.0,81.8468,82.1362,81.8368,82.0963,34264.0
2023-02-24 11:10:00,82.24,82.3,82.2,82.26,40650.0,82.0963,82.1562,82.0564,82.1163,40650.0
2023-02-24 11:15:00,82.25,82.3,82.16,82.28,50716.0,82.1063,82.1562,82.0165,82.1362,50716.0
2023-02-24 11:20:00,82.3,82.41,82.25,82.36,38791.0,82.1562,82.266,82.1063,82.2161,38791.0
2023-02-24 11:25:00,82.37,82.49,82.35,82.35,57491.0,82.2261,82.3459,82.2061,82.2061,57491.0
2023-02-24 11:30:00,82.35,82.38,82.17,82.17,71524.0,82.2061,82.2361,82.0264,82.0264,71524.0
2023-02-24 11:35:00,82.18,82.2,82.02,82.09,99933.0,82.0364,82.0564,81.8767,81.9466,99933.0
2023-02-24 11:40:00,82.08,82.28,82.08,82.17,51794.0,81.9366,82.1362,81.9366,82.0264,51794.0
2023-02-24 11:45:00,82.18,82.36,82.1,82.28,138612.0,82.0364,82.2161,81.9566,82.1362,138612.0
2023-02-24 11:50:00,82.27,82.39,82.2,82.2,51730.0,82.1263,82.2461,82.0564,82.0564,51730.0
2023-02-24 11:55:00,82.2,82.26,82.04,82.1,61663.0,82.0564,82.1163,81.8967,81.9566,61663.0
2023-02-24 12:00:00,82.11,82.15,81.92,81.93,33566.0,81.9665,82.0065,81.7769,81.7869,33566.0
2023-02-24 12:05:00,81.93,81.93,81.79,81.84,34421.0,81.7869,81.7869,81.6471,81.697,34421.0
2023-02-24 12:10:00,81.85,81.89,81.81,81.88,16382.0,81.707,81.7469,81.6671,81.7369,16382.0
2023-02-24 12:15:00,81.88,81.88,81.75,81.81,26128.0,81.7369,81.7369,81.6072,81.6671,26128.0
2023-02-24 12:20:00,81.79,81.92,81.78,81.9,28591.0,81.6471,81.7769,81.6371,81.7569,28591.0
2023-02-24 12:25:00,81.89,81.89,81.78,81.83,39518.0,81.7469,81.7469,81.6371,81.687,39518.0
2023-02-24 12:30:00,81.82,81.91,81.76,81.79,34770.0,81.6771,81.7669,81.6172,81.6471,34770.0
2023-02-24 12:35:00,81.79,81.83,81.64,81.64,36963.0,81.6471,81.687,81.4974,81.4974,36963.0
2023-02-24 12:40:00,81.64,81.77,81.63,81.72,34743.0,81.4974,81.6271,81.4874,81.5772,34743.0
2023-02-24 12:45:00,81.71,81.71,81.6,81.63,24220.0,81.5672,81.5672,81.4574,81.4874,24220.0
2023-02-24 12:50:00,81.61,81.62,81.53,81.56,34646.0,81.4674,81.4774,81.3876,81.4175,34646.0
2023-02-24 12:55:00,81.56,81.61,81.52,81.55,25662.0,81.4175,81.4674,81.3776,81.4075,25662.0
2023-02-24 13:00:00,81.52,81.62,81.52,81.54,43095.0,81.3776,81.4774,81.3776,81.3975,43095.0
2023-02-24 13:05:00,81.53,81.57,81.51,81.54,58073.0,81.3876,81.4275,81.3676,81.3975,58073.0
2023-02-24 13:10:00,81.55,81.62,81.54,81.57,31341.0,81.4075,81.4774,81.3975,81.4275,31341.0
2023-02-24 13:15:00,81.56,81.64,81.53,81.57,45680.0,81.4175,81.4974,81.3876,81.4275,45680.0
2023-02-24 13:20:00,81.58,81.68,81.54,81.61,21626.0,81.4375,81.5373,81.3975,81.4674,21626.0
2023-02-24 13:25:00,81.62,81.67,81.6,81.61,15624.0,81.4774,81.5273,81.4574,81.4674,15624.0
2023-02-24 13:30:00,81.6,81.6,81.51,81.57,81204.0,81.4574,81.4574,81.3676,81.4275,81204.0
2023-02-24 13:35:00,81.57,81.62,81.54,81.62,14831.0,81.4275,81.4774,81.3975,81.4774,14831.0
2023-02-24 13:40:00,81.62,81.66,81.56,81.62,55812.0,81.4774,81.5173,81.4175,81.4774,55812.0
2023-02-24 13:45:00,81.62,81.71,81.59,81.7,40033.0,81.4774,81.5672,81.4475,81.5573,40033.0
2023-02-24 13:50:00,81.69,81.8,81.64,81.75,95083.0,81.5473,81.6571,81.4974,81.6072,95083.0
2023-02-24 13:55:00,81.75,81.76,81.64,81.66,30084.0,81.6072,81.6172,81.4974,81.5173,30084.0
2023-02-24 14:00:00,81.67,81.68,81.52,81.62,98296.0,81.5273,81.5373,81.3776,81.4774,98296.0
2023-02-24 14:05:00,81.63,81.73,81.61,81.7,37512.0,81.4874,81.5872,81.4674,81.5573,37512.0
2023-02-24 14:10:00,81.7,81.7,81.57,81.69,19730.0,81.5573,81.5573,81.4275,81.5473,19730.0
2023-02-24 14:15:00,81.69,81.82,81.69,81.8,44483.0,81.5473,81.6771,81.5473,81.6571,44483.0
2023-02-24 14:20:00,81.82,81.83,81.69,81.73,82670.0,81.6771,81.687,81.5473,81.5872,82670.0
2023-02-24 14:25:00,81.73,81.78,81.64,81.66,29888.0,81.5872,81.6371,81.4974,81.5173,29888.0
2023-02-24 14:30:00,81.66,81.71,81.6,81.62,59091.0,81.5173,81.5672,81.4574,81.4774,59091.0
2023-02-24 14:35:00,81.62,81.68,81.61,81.65,24936.0,81.4774,81.5373,81.4674,81.5073,24936.0
2023-02-24 14:40:00,81.65,81.69,81.59,81.64,45417.0,81.5073,81.5473,81.4475,81.4974,45417.0
2023-02-24 14:45:00,81.62,81.88,81.61,81.88,36572.0,81.4774,81.7369,81.4674,81.7369,36572.0
2023-02-24 14:50:00,81.88,82.03,81.88,81.93,59425.0,81.7369,81.8867,81.7369,81.7869,59425.0
2023-02-24 14:55:00,81.92,82.07,81.89,81.98,57487.0,81.7769,81.9266,81.7469,81.8368,57487.0
2023-02-24 15:00:00,82.0,82.05,81.78,81.8,46994.0,81.8567,81.9067,81.6371,81.6571,46994.0
2023-02-24 15:05:00,81.79,81.97,81.78,81.91,42699.0,81.6471,81.8268,81.6371,81.7669,42699.0
2023-02-24 15:10:00,81.93,82.07,81.93,81.99,40766.0,81.7869,81.9266,81.7869,81.8468,40766.0
2023-02-24 15:15:00,82.0,82.08,81.96,82.03,36515.0,81.8567,81.9366,81.8168,81.8867,36515.0
2023-02-24 15:20:00,82.04,82.08,81.95,81.95,22923.0,81.8967,81.9366,81.8068,81.8068,22923.0
2023-02-24 15:25:00,81.96,82.01,81.76,81.8,44889.0,81.8168,81.8667,81.6172,81.6571,44889.0
2023-02-24 15:30:00,81.81,81.86,81.7,81.7,75439.0,81.6671,81.717,81.5573,81.5573,75439.0
2023-02-24 15:35:00,81.69,81.71,81.5,81.58,183427.0,81.5473,81.5672,81.3576,81.4375,183427.0
2023-02-24 15:40:00,81.58,81.72,81.51,81.65,359803.0,81.4375,81.5772,81.3676,81.5073,359803.0
2023-02-24 15:45:00,81.65,81.65,81.5,81.52,281374.0,81.5073,81.5073,81.3576,81.3776,281374.0
2023-02-24 15:50:00,81.53,81.57,81.4,81.52,344726.0,81.3876,81.4275,81.2578,81.3776,344726.0
2023-02-24 15:55:00,81.52,81.6,81.37,81.5,448152.0,81.3776,81.4574,81.2278,81.3576,448152.0
2023-02-27 09:30:00,82.6,82.69,82.1,82.17,335009.0,82.4557,82.5455,81.9566,82.0264,335009.0
2023-02-27 09:35:00,82.2,82.49,82.15,82.31,126527.0,82.0564,82.3459,82.0065,82.1662,126527.0
2023-02-27 09:40:00,82.32,82.56,82.26,82.35,124020.0,82.1762,82.4158,82.1163,82.2061,124020.0
2023-02-27 09:45:00,82.35,82.48,82.28,82.36,176803.0,82.2061,82.3359,82.1362,82.2161,176803.0
2023-02-27 09:50:00,82.36,82.62,82.32,82.57,116391.0,82.2161,82.4757,82.1762,82.4257,116391.0
2023-02-27 09:55:00,82.58,82.59,82.4,82.52,323204.0,82.4357,82.4457,82.256,82.3758,323204.0
2023-02-27 10:00:00,82.52,82.8,82.47,82.77,190141.0,82.3758,82.6553,82.3259,82.6254,190141.0
2023-02-27 10:05:00,82.78,83.0,82.64,82.94,149437.0,82.6354,82.855,82.4956,82.7951,149437.0
2023-02-27 10:10:00,82.93,83.09,82.88,82.91,102972.0,82.7851,82.9448,82.7352,82.7651,102972.0
2023-02-27 10:15:00,82.91,82.91,82.7,82.83,62709.0,82.7651,82.7651,82.5555,82.6853,62709.0
2023-02-27 10:20:00,82.84,82.94,82.57,82.57,99142.0,82.6953,82.7951,82.4257,82.4257,99142.0
2023-02-27 10:25:00,82.58,82.68,82.52,82.52,65325.0,82.4357,82.5355,82.3758,82.3758,65325.0
2023-02-27 10:30:00,82.51,82.58,82.44,82.52,46468.0,82.3658,82.4357,82.296,82.3758,46468.0
2023-02-27 10:35:00,82.53,82.58,82.18,82.21,97648.0,82.3858,82.4357,82.0364,82.0664,97648.0
2023-02-27 10:40:00,82.2,82.32,82.09,82.31,105635.0,82.0564,82.1762,81.9466,82.1662,105635.0
2023-02-27 10:45:00,82.32,82.37,82.24,82.33,52773.0,82.1762,82.2261,82.0963,82.1862,52773.0
2023-02-27 10:50:00,82.34,82.34,82.24,82.32,72579.0,82.1961,82.1961,82.0963,82.1762,72579.0
2023-02-27 10:55:00,82.32,82.4,82.19,82.33,99597.0,82.1762,82.256,82.0464,82.1862,99597.0
2023-02-27 11:00:00,82.32,82.49,82.32,82.34,46330.0,82.1762,82.3459,82.1762,82.1961,46330.0
2023-02-27 11:05:00,82.34,82.48,82.33,82.45,37114.0,82.1961,82.3359,82.1862,82.306,37114.0
2023-02-27 11:10:00,82.44,82.51,82.3,82.38,97170.0,82.296,82.3658,82.1562,82.2361,97170.0
2023-02-27 11:15:00,82.37,82.48,82.3,82.32,55735.0,82.2261,82.3359,82.1562,82.1762,55735.0
2023-02-27 11:20:00,82.33,82.4,82.28,82.3,62777.0,82.1862,82.256,82.1362,82.1562,62777.0
2023-02-27 11:25:00,82.3,82.48,82.3,82.4,37602.0,82.1562,82.3359,82.1562,82.256,37602.0
2023-02-27 11:30:00,82.39,82.39,82.17,82.25,95192.0,82.2461,82.2461,82.0264,82.1063,95192.0
2023-02-27 11:35:00,82.24,82.39,82.23,82.33,45751.0,82.0963,82.2461,82.0863,82.1862,45751.0
2023-02-27 11:40:00,82.3,82.43,82.3,82.4,26233.0,82.1562,82.286,82.1562,82.256,26233.0
2023-02-27 11:45:00,82.4,82.45,82.35,82.4,31967.0,82.256,82.306,82.2061,82.256,31967.0
2023-02-27 11:50:00,82.42,82.49,82.38,82.42,23139.0,82.276,82.3459,82.2361,82.276,23139.0
2023-02-27 11:55:00,82.44,82.46,82.35,82.38,19446.0,82.296,82.3159,82.2061,82.2361,19446.0
2023-02-27 12:00:00,82.39,82.4,82.26,82.31,27450.0,82.2461,82.256,82.1163,82.1662,27450.0
2023-02-27 12:05:00,82.31,82.37,82.25,82.27,21940.0,82.1662,82.2261,82.1063,82.1263,21940.0
2023-02-27 12:10:00,82.25,82.3,82.19,82.29,24166.0,82.1063,82.1562,82.0464,82.1462,24166.0
2023-02-27 12:15:00,82.29,82.31,82.21,82.24,18842.0,82.1462,82.1662,82.0664,82.0963,18842.0
2023-02-27 12:20:00,82.23,82.28,82.19,82.24,19590.0,82.0863,82.1362,82.0464,82.0963,19590.0
2023-02-27 12:25:00,82.24,82.24,82.15,82.2,38819.0,82.0963,82.0963,82.0065,82.0564,38819.0
2023-02-27 12:30:00,82.2,82.29,82.18,82.27,26291.0,82.0564,82.1462,82.0364,82.1263,26291.0
2023-02-27 12:35:00,82.28,82.28,82.19,82.2,34437.0,82.1362,82.1362,82.0464,82.0564,34437.0
2023-02-27 12:40:00,82.2,82.23,82.15,82.18,30596.0,82.0564,82.0863,82.0065,82.0364,30596.0
2023-02-27 12:45:00,82.18,82.28,82.13,82.25,23929.0,82.0364,82.1362,81.9865,82.1063,23929.0
2023-02-27 12:50:00,82.24,82.34,82.22,82.31,21824.0,82.0963,82.1961,82.0764,82.1662,21824.0
2023-02-27 12:55:00,82.31,82.32,82.25,82.25,24732.0,82.1662,82.1762,82.1063,82.1063,24732.0
2023-02-27 13:00:00,82.26,82.27,82.18,82.22,28075.0,82.1163,82.1263,82.0364,82.0764,28075.0
2023-02-27 13:05:00,82.22,82.28,82.19,82.26,26923.0,82.0764,82.1362,82.0464,82.1163,26923.0
2023-02-27 13:10:00,82.27,82.31,82.22,82.3,30985.0,82.1263,82.1662,82.0764,82.1562,30985.0
2023-02-27 13:15:00,82.31,82.34,82.26,82.32,59929.0,82.1662,82.1961,82.1163,82.1762,59929.0
2023-02-27 13:20:00,82.31,82.37,82.25,82.31,18153.0,82.1662,82.2261,82.1063,82.1662,18153.0
2023-02-27 13:25:00,82.3,82.3,82.21,82.25,16852.0,82.1562,82.1562,82.0664,82.1063,16852.0
2023-02-27 13:30:00,82.26,82.35,82.25,82.34,25217.0,82.1163,82.2061,82.1063,82.1961,25217.0
2023-02-27 13:35:00,82.33,82.34,82.22,82.24,32210.0,82.1862,82.1961,82.0764,82.0963,32210.0
2023-02-27 13:40:00,82.25,82.31,82.16,82.17,37666.0,82.1063,82.1662,82.0165,82.0264,37666.0
2023-02-27 13:45:00,82.15,82.17,82.1,82.11,31684.0,82.0065,82.0264,81.9566,81.9665,31684.0
2023-02-27 13:50:00,82.11,82.2,82.1,82.18,28255.0,81.9665,82.0564,81.9566,82.0364,28255.0
2023-02-27 13:55:00,82.17,82.26,82.16,82.25,43875.0,82.0264,82.1163,82.0165,82.1063,43875.0
2023-02-27 14:00:00,82.26,82.41,82.25,82.38,35595.0,82.1163,82.266,82.1063,82.2361,35595.0
2023-02-27 14:05:00,82.39,82.45,82.34,82.38,27354.0,82.2461,82.306,82.1961,82.2361,27354.0
2023-02-27 14:10:00,82.38,82.45,82.36,82.4,22866.0,82.2361,82.306,82.2161,82.256,22866.0
2023-02-27 14:15:00,82.4,82.4,82.25,82.29,51762.0,82.256,82.256,82.1063,82.1462,51762.0
2023-02-27 14:20:00,82.28,82.34,82.26,82.33,31954.0,82.1362,82.1961,82.1163,82.1862,31954.0
2023-02-27 14:25:00,82.32,82.37,82.28,82.32,23892.0,82.1762,82.2261,82.1362,82.1762,23892.0
2023-02-27 14:30:00,82.33,82.37,82.26,82.27,28826.0,82.1862,82.2261,82.1163,82.1263,28826.0
2023-02-27 14:35:00,82.26,82.33,82.24,82.33,32174.0,82.1163,82.1862,82.0963,82.1862,32174.0
2023-02-27 14:40:00,82.33,82.34,82.15,82.24,62041.0,82.1862,82.1961,82.0065,82.0963,62041.0
2023-02-27 14:45:00,82.23,82.24,82.13,82.17,66331.0,82.0863,82.0963,81.9865,82.0264,66331.0
2023-02-27 14:50:00,82.17,82.23,82.13,82.22,47771.0,82.0264,82.0863,81.9865,82.0764,47771.0
2023-02-27 14:55:00,82.23,82.26,82.18,82.19,47113.0,82.0863,82.1163,82.0364,82.0464,47113.0
2023-02-27 15:00:00,82.18,82.32,82.14,82.22,73246.0,82.0364,82.1762,81.9965,82.0764,73246.0
2023-02-27 15:05:00,82.22,82.22,82.11,82.18,60138.0,82.0764,82.0764,81.9665,82.0364,60138.0
2023-02-27 15:10:00,82.17,82.29,82.09,82.2,59895.0,82.0264,82.1462,81.9466,82.0564,59895.0
2023-02-27 15:15:00,82.19,82.21,82.08,82.12,53840.0,82.0464,82.0664,81.9366,81.9765,53840.0
2023-02-27 15:20:00,82.12,82.26,82.09,82.21,38970.0,81.9765,82.1163,81.9466,82.0664,38970.0
2023-02-27 15:25:00,82.21,82.22,82.11,82.14,88731.0,82.0664,82.0764,81.9665,81.9965,88731.0
2023-02-27 15:30:00,82.13,82.13,81.95,82.08,120981.0,81.9865,81.9865,81.8068,81.9366,120981.0
2023-02-27 15:35:00,82.08,82.08,81.86,81.93,132846.0,81.9366,81.9366,81.717,81.7869,132846.0
2023-02-27 15:40:00,81.94,82.1,81.91,82.02,167538.0,81.7968,81.9566,81.7669,81.8767,167538.0
2023-02-27 15:45:00,82.02,82.11,81.95,82.04,240970.0,81.8767,81.9665,81.8068,81.8967,240970.0
2023-02-27 15:50:00,82.04,82.11,81.97,82.08,175420.0,81.8967,81.9665,81.8268,81.9366,175420.0
2023-02-27 15:55:00,82.09,82.2,82.06,82.12,536286.0,81.9466,82.0564,81.9166,81.9765,536286.0
2023-02-28 09:30:00,82.01,82.86,81.92,82.78,302178.0,81.8667,82.7152,81.7769,82.6354,302178.0
2023-02-28 09:35:00,82.79,82.95,82.66,82.95,159671.0,82.6454,82.8051,82.5156,82.8051,159671.0
2023-02-28 09:40:00,82.92,83.15,82.92,82.92,99886.0,82.7751,83.0047,82.7751,82.7751,99886.0
2023-02-28 09:45:00,82.95,83.15,82.95,83.02,133814.0,82.8051,83.0047,82.8051,82.875,133814.0
2023-02-28 09:50:00,83.01,83.17,82.9,83.0,64747.0,82.865,83.0247,82.7552,82.855,64747.0
2023-02-28 09:55:00,82.98,83.08,82.95,83.08,60846.0,82.835,82.9349,82.8051,82.9349,60846.0
2023-02-28 10:00:00,83.08,83.22,82.97,83.21,90685.0,82.9349,83.0746,82.825,83.0646,90685.0
2023-02-28 10:05:00,83.21,83.23,83.04,83.1,35731.0,83.0646,83.0846,82.8949,82.9548,35731.0
2023-02-28 10:10:00,83.09,83.09,82.87,82.98,51956.0,82.9448,82.9448,82.7252,82.835,51956.0
2023-02-28 10:15:00,82.99,83.16,82.97,83.07,37192.0,82.845,83.0147,82.825,82.9249,37192.0
2023-02-28 10:20:00,83.08,83.13,83.0,83.02,58314.0,82.9349,82.9848,82.855,82.875,58314.0
2023-02-28 10:25:00,83.03,83.08,82.77,82.9,109330.0,82.8849,82.9349,82.6254,82.7552,109330.0
2023-02-28 10:30:00,82.9,83.01,82.86,82.92,39125.0,82.7552,82.865,82.7152,82.7751,39125.0
2023-02-28 10:35:00,82.91,82.96,82.71,82.71,43562.0,82.7651,82.8151,82.5655,82.5655,43562.0
2023-02-28 10:40:00,82.71,82.98,82.68,82.97,49084.0,82.5655,82.835,82.5355,82.825,49084.0
2023-02-28 10:45:00,82.97,83.05,82.75,82.83,73065.0,82.825,82.9049,82.6054,82.6853,73065.0
2023-02-28 10:50:00,82.79,82.89,82.68,82.88,75525.0,82.6454,82.7452,82.5355,82.7352,75525.0
2023-02-28 10:55:00,82.87,83.15,82.83,83.14,66402.0,82.7252,83.0047,82.6853,82.9947,66402.0
2023-02-28 11:00:00,83.15,83.25,83.12,83.2,86734.0,83.0047,83.1046,82.9748,83.0546,86734.0
2023-02-28 11:05:00,83.2,83.26,83.18,83.21,61811.0,83.0546,83.1145,83.0347,83.0646,61811.0
2023-02-28 11:10:00,83.23,83.24,83.09,83.13,53931.0,83.0846,83.0946,82.9448,82.9848,53931.0
2023-02-28 11:15:00,83.13,83.18,83.09,83.09,59323.0,82.9848,83.0347,82.9448,82.9448,59323.0
2023-02-28 11:20:00,83.09,83.14,83.04,83.11,33012.0,82.9448,82.9947,82.8949,82.9648,33012.0
2023-02-28 11:25:00,83.1,83.16,83.02,83.11,41162.0,82.9548,83.0147,82.875,82.9648,41162.0
2023-02-28 11:30:00,83.13,83.19,83.1,83.13,38986.0,82.9848,83.0447,82.9548,82.9848,38986.0
2023-02-28 11:35:00,83.13,83.15,83.0,83.04,18934.0,82.9848,83.0047,82.855,82.8949,18934.0
2023-02-28 11:40:00,83.04,83.11,82.99,83.02,82571.0,82.8949,82.9648,82.845,82.875,82571.0
2023-02-28 11:45:00,83.01,83.03,82.97,83.0,23321.0,82.865,82.8849,82.825,82.855,23321.0
2023-02-28 11:50:00,83.01,83.07,82.97,83.02,21852.0,82.865,82.9249,82.825,82.875,21852.0
2023-02-28 11:55:00,83.03,83.07,83.0,83.06,15328.0,82.8849,82.9249,82.855,82.9149,15328.0
2023-02-28 12:00:00,83.06,83.12,82.95,82.99,22356.0,82.9149,82.9748,82.8051,82.845,22356.0
2023-02-28 12:05:00,82.99,83.04,82.95,82.97,27152.0,82.845,82.8949,82.8051,82.825,27152.0
2023-02-28 12:10:00,82.98,83.13,82.97,83.11,26666.0,82.835,82.9848,82.825,82.9648,26666.0
2023-02-28 12:15:00,83.11,83.12,83.01,83.03,37491.0,82.9648,82.9748,82.865,82.8849,37491.0
2023-02-28 12:20:00,83.02,83.15,83.0,83.08,58515.0,82.875,83.0047,82.855,82.9349,58515.0
2023-02-28 12:25:00,83.08,83.16,83.07,83.1,20034.0,82.9349,83.0147,82.9249,82.9548,20034.0
2023-02-28 12:30:00,83.1,83.16,83.08,83.12,22789.0,82.9548,83.0147,82.9349,82.9748,22789.0
2023-02-28 12:35:00,83.12,83.12,82.98,83.01,67079.0,82.9748,82.9748,82.835,82.865,67079.0
2023-02-28 12:40:00,83.01,83.04,82.94,82.98,76940.0,82.865,82.8949,82.7951,82.835,76940.0
2023-02-28 12:45:00,82.99,83.02,82.93,83.0,47287.0,82.845,82.875,82.7851,82.855,47287.0
2023-02-28 12:50:00,83.01,83.08,83.0,83.07,24608.0,82.865,82.9349,82.855,82.9249,24608.0
2023-02-28 12:55:00,83.07,83.18,83.05,83.14,75964.0,82.9249,83.0347,82.9049,82.9947,75964.0
2023-02-28 13:00:00,83.14,83.23,83.14,83.21,60704.0,82.9947,83.0846,82.9947,83.0646,60704.0
2023-02-28 13:05:00,83.21,83.22,83.09,83.15,75878.0,83.0646,83.0746,82.9448,83.0047,75878.0
2023-02-28 13:10:00,83.16,83.19,83.11,83.12,28924.0,83.0147,83.0447,82.9648,82.9748,28924.0
2023-02-28 13:15:00,83.12,83.16,83.1,83.15,27764.0,82.9748,83.0147,82.9548,83.0047,27764.0
2023-02-28 13:20:00,83.14,83.25,83.12,83.24,29205.0,82.9947,83.1046,82.9748,83.0946,29205.0
2023-02-28 13:25:00,83.24,83.31,83.23,83.3,32935.0,83.0946,83.1644,83.0846,83.1545,32935.0
2023-02-28 13:30:00,83.3,83.31,83.13,83.15,96045.0,83.1545,83.1644,82.9848,83.0047,96045.0
2023-02-28 13:35:00,83.15,83.18,83.1,83.15,36911.0,83.0047,83.0347,82.9548,83.0047,36911.0
2023-02-28 13:40:00,83.15,83.17,83.06,83.11,42391.0,83.0047,83.0247,82.9149,82.9648,42391.0
2023-02-28 13:45:00,83.11,83.15,83.08,83.08,34777.0,82.9648,83.0047,82.9349,82.9349,34777.0
2023-02-28 13:50:00,83.08,83.11,83.01,83.07,42438.0,82.9349,82.9648,82.865,82.9249,42438.0
2023-02-28 13:55:00,83.07,83.08,82.97,82.97,57422.0,82.9249,82.9349,82.825,82.825,57422.0
2023-02-28 14:00:00,82.98,83.05,82.97,83.05,51666.0,82.835,82.9049,82.825,82.9049,51666.0
2023-02-28 14:05:00,83.05,83.05,82.9,82.97,91455.0,82.9049,82.9049,82.7552,82.825,91455.0
2023-02-28 14:10:00,82.96,83.0,82.93,82.98,33730.0,82.8151,82.855,82.7851,82.835,33730.0
2023-02-28 14:15:00,82.97,83.0,82.93,82.97,40979.0,82.825,82.855,82.7851,82.825,40979.0
2023-02-28 14:20:00,82.97,83.04,82.96,83.01,25271.0,82.825,82.8949,82.8151,82.865,25271.0
2023-02-28 14:25:00,83.01,83.05,83.0,83.03,22864.0,82.865,82.9049,82.855,82.8849,22864.0
2023-02-28 14:30:00,83.02,83.11,83.01,83.07,64150.0,82.875,82.9648,82.865,82.9249,64150.0
2023-02-28 14:35:00,83.06,83.18,83.02,83.17,100304.0,82.9149,83.0347,82.875,83.0247,100304.0
2023-02-28 14:40:00,83.17,83.19,83.1,83.15,32103.0,83.0247,83.0447,82.9548,83.0047,32103.0
2023-02-28 14:45:00,83.14,83.19,83.1,83.18,26838.0,82.9947,83.0447,82.9548,83.0347,26838.0
2023-02-28 14:50:00,83.19,83.21,83.09,83.11,40906.0,83.0447,83.0646,82.9448,82.9648,40906.0
2023-02-28 14:55:00,83.11,83.11,82.97,83.0,45007.0,82.9648,82.9648,82.825,82.855,45007.0
2023-02-28 15:00:00,83.0,83.04,82.94,82.98,37443.0,82.855,82.8949,82.7951,82.835,37443.0
2023-02-28 15:05:00,82.98,83.07,82.97,83.02,67126.0,82.835,82.9249,82.825,82.875,67126.0
2023-02-28 15:10:00,83.01,83.08,82.98,83.05,52670.0,82.865,82.9349,82.835,82.9049,52670.0
2023-02-28 15:15:00,83.05,83.08,82.99,83.06,41789.0,82.9049,82.9349,82.845,82.9149,41789.0
2023-02-28 15:20:00,83.06,83.06,82.95,83.05,58931.0,82.9149,82.9149,82.8051,82.9049,58931.0
2023-02-28 15:25:00,83.05,83.05,82.89,82.98,41123.0,82.9049,82.9049,82.7452,82.835,41123.0
2023-02-28 15:30:00,82.98,83.05,82.85,82.88,90592.0,82.835,82.9049,82.7053,82.7352,90592.0
2023-02-28 15:35:00,82.89,82.91,82.75,82.87,77263.0,82.7452,82.7651,82.6054,82.7252,77263.0
2023-02-28 15:40:00,82.88,82.9,82.77,82.86,138097.0,82.7352,82.7552,82.6254,82.7152,138097.0
2023-02-28 15:45:00,82.87,83.02,82.87,82.94,132246.0,82.7252,82.875,82.7252,82.7951,132246.0
2023-02-28 15:50:00,82.93,83.09,82.91,83.01,330845.0,82.7851,82.9448,82.7651,82.865,330845.0
2023-02-28 15:55:00,83.0,83.04,82.86,82.86,482166.0,82.855,82.8949,82.7152,82.7152,482166.0
2023-03-01 09:30:00,82.82,83.44,82.71,83.09,223261.0,82.6753,83.2942,82.5655,82.9448,223261.0
2023-03-01 09:35:00,83.12,83.33,82.88,83.28,218605.0,82.9748,83.1844,82.7352,83.1345,218605.0
2023-03-01 09:40:00,83.3,83.51,83.24,83.34,218739.0,83.1545,83.3641,83.0946,83.1944,218739.0
2023-03-01 09:45:00,83.34,83.72,83.31,83.63,117041.0,83.1944,83.5737,83.1644,83.4839,117041.0
2023-03-01 09:50:00,83.62,83.75,83.47,83.56,87638.0,83.4739,83.6037,83.3242,83.414,87638.0
2023-03-01 09:55:00,83.56,83.62,83.36,83.43,84703.0,83.414,83.4739,83.2144,83.2842,84703.0
2023-03-01 10:00:00,83.45,83.64,83.35,83.47,170251.0,83.3042,83.4939,83.2044,83.3242,170251.0
2023-03-01 10:05:00,83.49,83.54,83.03,83.04,115313.0,83.3441,83.394,82.8849,82.8949,115313.0
2023-03-01 10:10:00,83.03,83.04,82.83,82.97,163254.0,82.8849,82.8949,82.6853,82.825,163254.0
2023-03-01 10:15:00,82.97,83.11,82.79,83.04,81407.0,82.825,82.9648,82.6454,82.8949,81407.0
2023-03-01 10:20:00,83.05,83.45,83.0,83.32,243548.0,82.9049,83.3042,82.855,83.1744,243548.0
2023-03-01 10:25:00,83.32,83.55,83.32,83.37,146468.0,83.1744,83.404,83.1744,83.2243,146468.0
2023-03-01 10:30:00,83.36,83.36,83.12,83.22,101966.0,83.2144,83.2144,82.9748,83.0746,101966.0
2023-03-01 10:35:00,83.24,83.53,83.24,83.37,80038.0,83.0946,83.3841,83.0946,83.2243,80038.0
2023-03-01 10:40:00,83.37,83.62,83.37,83.56,118809.0,83.2243,83.4739,83.2243,83.414,118809.0
2023-03-01 10:45:00,83.56,83.58,83.46,83.55,72783.0,83.414,83.434,83.3142,83.404,72783.0
2023-03-01 10:50:00,83.54,83.54,83.18,83.2,82452.0,83.394,83.394,83.0347,83.0546,82452.0
2023-03-01 10:55:00,83.2,83.23,83.03,83.08,53627.0,83.0546,83.0846,82.8849,82.9349,53627.0
2023-03-01 11:00:00,83.09,83.12,82.87,82.9,80289.0,82.9448,82.9748,82.7252,82.7552,80289.0
2023-03-01 11:05:00,82.89,82.94,82.7,82.73,166925.0,82.7452,82.7951,82.5555,82.5855,166925.0
2023-03-01 11:10:00,82.73,82.8,82.64,82.65,199906.0,82.5855,82.6553,82.4956,82.5056,199906.0
2023-03-01 11:15:00,82.66,82.68,82.47,82.55,139563.0,82.5156,82.5355,82.3259,82.4058,139563.0
2023-03-01 11:20:00,82.55,82.72,82.54,82.71,84302.0,82.4058,82.5755,82.3958,82.5655,84302.0
2023-03-01 11:25:00,82.71,82.87,82.7,82.77,63200.0,82.5655,82.7252,82.5555,82.6254,63200.0
2023-03-01 11:30:00,82.77,82.88,82.76,82.84,36461.0,82.6254,82.7352,82.6154,82.6953,36461.0
2023-03-01 11:35:00,82.85,83.05,82.83,83.05,39162.0,82.7053,82.9049,82.6853,82.9049,39162.0
2023-03-01 11:40:00,83.05,83.22,83.03,83.21,59294.0,82.9049,83.0746,82.8849,83.0646,59294.0
2023-03-01 11:45:00,83.22,83.46,83.22,83.33,99816.0,83.0746,83.3142,83.0746,83.1844,99816.0
2023-03-01 11:50:00,83.32,83.43,83.24,83.27,71340.0,83.1744,83.2842,83.0946,83.1245,71340.0
2023-03-01 11:55:00,83.28,83.33,83.18,83.33,58027.0,83.1345,83.1844,83.0347,83.1844,58027.0
2023-03-01 12:00:00,83.33,83.35,83.19,83.23,32119.0,83.1844,83.2044,83.0447,83.0846,32119.0
2023-03-01 12:05:00,83.23,83.29,83.17,83.26,25344.0,83.0846,83.1445,83.0247,83.1145,25344.0
2023-03-01 12:10:00,83.27,83.41,83.18,83.27,37902.0,83.1245,83.2643,83.0347,83.1245,37902.0
2023-03-01 12:15:00,83.27,83.32,83.17,83.27,30667.0,83.1245,83.1744,83.0247,83.1245,30667.0
2023-03-01 12:20:00,83.28,83.48,83.27,83.4,41751.0,83.1345,83.3342,83.1245,83.2543,41751.0
2023-03-01 12:25:00,83.4,83.5,83.38,83.39,27333.0,83.2543,83.3541,83.2343,83.2443,27333.0
2023-03-01 12:30:00,83.4,83.44,83.33,83.34,51725.0,83.2543,83.2942,83.1844,83.1944,51725.0
2023-03-01 12:35:00,83.35,83.42,83.31,83.39,43906.0,83.2044,83.2743,83.1644,83.2443,43906.0
2023-03-01 12:40:00,83.39,83.52,83.39,83.44,51918.0,83.2443,83.3741,83.2443,83.2942,51918.0
2023-03-01 12:45:00,83.45,83.53,83.39,83.51,30464.0,83.3042,83.3841,83.2443,83.3641,30464.0
2023-03-01 12:50:00,83.52,83.54,83.48,83.52,31192.0,83.3741,83.394,83.3342,83.3741,31192.0
2023-03-01 12:55:00,83.51,83.52,83.4,83.42,36863.0,83.3641,83.3741,83.2543,83.2743,36863.0
2023-03-01 13:00:00,83.41,83.46,83.33,83.42,79015.0,83.2643,83.3142,83.1844,83.2743,79015.0
2023-03-01 13:05:00,83.42,83.42,83.32,83.33,25399.0,83.2743,83.2743,83.1744,83.1844,25399.0
2023-03-01 13:10:00,83.33,83.36,83.27,83.31,24543.0,83.1844,83.2144,83.1245,83.1644,24543.0
2023-03-01 13:15:00,83.31,83.34,83.22,83.32,18196.0,83.1644,83.1944,83.0746,83.1744,18196.0
2023-03-01 13:20:00,83.31,83.32,83.19,83.2,21478.0,83.1644,83.1744,83.0447,83.0546,21478.0
2023-03-01 13:25:00,83.19,83.23,83.1,83.19,32410.0,83.0447,83.0846,82.9548,83.0447,32410.0
2023-03-01 13:30:00,83.17,83.17,83.1,83.12,30793.0,83.0247,83.0247,82.9548,82.9748,30793.0
2023-03-01 13:35:00,83.12,83.21,83.12,83.16,32197.0,82.9748,83.0646,82.9748,83.0147,32197.0
2023-03-01 13:40:00,83.16,83.23,83.1,83.16,23977.0,83.0147,83.0846,82.9548,83.0147,23977.0
2023-03-01 13:45:00,83.15,83.18,83.08,83.14,33371.0,83.0047,83.0347,82.9349,82.9947,33371.0
2023-03-01 13:50:00,83.14,83.19,83.1,83.12,23755.0,82.9947,83.0447,82.9548,82.9748,23755.0
2023-03-01 13:55:00,83.12,83.18,83.11,83.13,33709.0,82.9748,83.0347,82.9648,82.9848,33709.0
2023-03-01 14:00:00,83.12,83.14,83.04,83.08,85305.0,82.9748,82.9947,82.8949,82.9349,85305.0
2023-03-01 14:05:00,83.08,83.15,83.06,83.09,29172.0,82.9349,83.0047,82.9149,82.9448,29172.0
2023-03-01 14:10:00,83.09,83.2,83.09,83.17,23807.0,82.9448,83.0546,82.9448,83.0247,23807.0
2023-03-01 14:15:00,83.17,83.18,83.07,83.09,31369.0,83.0247,83.0347,82.9249,82.9448,31369.0
2023-03-01 14:20:00,83.08,83.11,83.02,83.11,32157.0,82.9349,82.9648,82.875,82.9648,32157.0
2023-03-01 14:25:00,83.11,83.12,82.96,82.99,39874.0,82.9648,82.9748,82.8151,82.845,39874.0
2023-03-01 14:30:00,82.97,83.01,82.92,82.97,54923.0,82.825,82.865,82.7751,82.825,54923.0
2023-03-01 14:35:00,82.97,83.01,82.96,82.99,29088.0,82.825,82.865,82.8151,82.845,29088.0
2023-03-01 14:40:00,83.0,83.01,82.94,82.99,65080.0,82.855,82.865,82.7951,82.845,65080.0
2023-03-01 14:45:00,82.98,83.01,82.91,82.94,84355.0,82.835,82.865,82.7651,82.7951,84355.0
2023-03-01 14:50:00,82.93,82.98,82.88,82.97,42120.0,82.7851,82.835,82.7352,82.825,42120.0
2023-03-01 14:55:00,82.97,83.04,82.96,82.96,63004.0,82.825,82.8949,82.8151,82.8151,63004.0
2023-03-01 15:00:00,82.95,83.04,82.94,82.99,63426.0,82.8051,82.8949,82.7951,82.845,63426.0
2023-03-01 15:05:00,82.98,83.1,82.98,83.08,40053.0,82.835,82.9548,82.835,82.9349,40053.0
2023-03-01 15:10:00,83.09,83.13,83.04,83.09,34912.0,82.9448,82.9848,82.8949,82.9448,34912.0
2023-03-01 15:15:00,83.09,83.17,83.08,83.11,49286.0,82.9448,83.0247,82.9349,82.9648,49286.0
2023-03-01 15:20:00,83.12,83.16,82.99,83.11,30972.0,82.9748,83.0147,82.845,82.9648,30972.0
2023-03-01 15:25:00,83.11,83.12,82.94,82.97,56081.0,82.9648,82.9748,82.7951,82.825,56081.0
2023-03-01 15:30:00,82.98,83.17,82.97,83.06,73101.0,82.835,83.0247,82.825,82.9149,73101.0
2023-03-01 15:35:00,83.06,83.16,83.03,83.15,136050.0,82.9149,83.0147,82.8849,83.0047,136050.0
2023-03-01 15:40:00,83.16,83.27,83.15,83.21,84948.0,83.0147,83.1245,83.0047,83.0646,84948.0
2023-03-01 15:45:00,83.21,83.28,83.16,83.25,115308.0,83.0646,83.1345,83.0147,83.1046,115308.0
2023-03-01 15:50:00,83.24,83.24,83.07,83.12,175864.0,83.0946,83.0946,82.9249,82.9748,175864.0
2023-03-01 15:55:00,83.13,83.17,83.07,83.09,450659.0,82.9848,83.0247,82.9249,82.9448,450659.0
2023-03-02 09:30:00,82.28,82.68,82.23,82.35,152237.0,82.1362,82.5355,82.0863,82.2061,152237.0
2023-03-02 09:35:00,82.34,82.34,81.78,81.87,193432.0,82.1961,82.1961,81.6371,81.727,193432.0
2023-03-02 09:40:00,81.87,82.04,81.75,81.89,122050.0,81.727,81.8967,81.6072,81.7469,122050.0
2023-03-02 09:45:00,81.88,82.03,81.77,81.88,154979.0,81.7369,81.8867,81.6271,81.7369,154979.0
2023-03-02 09:50:00,81.88,82.38,81.86,82.19,132706.0,81.7369,82.2361,81.717,82.0464,132706.0
2023-03-02 09:55:00,82.21,82.3,82.09,82.24,50624.0,82.0664,82.1562,81.9466,82.0963,50624.0
2023-03-02 10:00:00,82.24,82.48,82.18,82.22,67596.0,82.0963,82.3359,82.0364,82.0764,67596.0
2023-03-02 10:05:00,82.24,82.3,82.0,82.05,70387.0,82.0963,82.1562,81.8567,81.9067,70387.0
2023-03-02 10:10:00,82.05,82.18,81.99,82.1,111907.0,81.9067,82.0364,81.8468,81.9566,111907.0
2023-03-02 10:15:00,82.09,82.14,81.99,82.01,108795.0,81.9466,81.9965,81.8468,81.8667,108795.0
2023-03-02 10:20:00,82.0,82.05,81.82,82.01,77411.0,81.8567,81.9067,81.6771,81.8667,77411.0
2023-03-02 10:25:00,82.0,82.19,81.87,82.13,80973.0,81.8567,82.0464,81.727,81.9865,80973.0
2023-03-02 10:30:00,82.16,82.2,82.01,82.07,64652.0,82.0165,82.0564,81.8667,81.9266,64652.0
2023-03-02 10:35:00,82.07,82.23,82.05,82.08,92083.0,81.9266,82.0863,81.9067,81.9366,92083.0
2023-03-02 10:40:00,82.07,82.13,82.05,82.12,44137.0,81.9266,81.9865,81.9067,81.9765,44137.0
2023-03-02 10:45:00,82.12,82.16,82.02,82.03,36802.0,81.9765,82.0165,81.8767,81.8867,36802.0
2023-03-02 10:50:00,82.04,82.27,82.04,82.22,84569.0,81.8967,82.1263,81.8967,82.0764,84569.0
2023-03-02 10:55:00,82.22,82.26,82.06,82.07,48176.0,82.0764,82.1163,81.9166,81.9266,48176.0
2023-03-02 11:00:00,82.07,82.18,82.05,82.16,23323.0,81.9266,82.0364,81.9067,82.0165,23323.0
2023-03-02 11:05:00,82.15,82.17,82.08,82.09,32201.0,82.0065,82.0264,81.9366,81.9466,32201.0
2023-03-02 11:10:00,82.09,82.11,82.03,82.04,14022.0,81.9466,81.9665,81.8867,81.8967,14022.0
2023-03-02 11:15:00,82.04,82.16,82.04,82.09,27270.0,81.8967,82.0165,81.8967,81.9466,27270.0
2023-03-02 11:20:00,82.1,82.11,82.03,82.07,23210.0,81.9566,81.9665,81.8867,81.9266,23210.0
2023-03-02 11:25:00,82.06,82.15,82.03,82.07,30866.0,81.9166,82.0065,81.8867,81.9266,30866.0
2023-03-02 11:30:00,82.06,82.19,82.06,82.17,27765.0,81.9166,82.0464,81.9166,82.0264,27765.0
2023-03-02 11:35:00,82.18,82.22,82.11,82.22,28932.0,82.0364,82.0764,81.9665,82.0764,28932.0
2023-03-02 11:40:00,82.22,82.24,82.16,82.23,20489.0,82.0764,82.0963,82.0165,82.0863,20489.0
2023-03-02 11:45:00,82.22,82.28,82.17,82.21,24406.0,82.0764,82.1362,82.0264,82.0664,24406.0
2023-03-02 11:50:00,82.21,82.32,82.2,82.26,42711.0,82.0664,82.1762,82.0564,82.1163,42711.0
2023-03-02 11:55:00,82.24,82.25,82.19,82.21,71692.0,82.0963,82.1063,82.0464,82.0664,71692.0
2023-03-02 12:00:00,82.21,82.26,82.21,82.25,44990.0,82.0664,82.1163,82.0664,82.1063,44990.0
2023-03-02 12:05:00,82.23,82.27,82.18,82.22,65937.0,82.0863,82.1263,82.0364,82.0764,65937.0
2023-03-02 12:10:00,82.23,82.26,82.17,82.19,25059.0,82.0863,82.1163,82.0264,82.0464,25059.0
2023-03-02 12:15:00,82.19,82.21,82.08,82.12,32205.0,82.0464,82.0664,81.9366,81.9765,32205.0
2023-03-02 12:20:00,82.11,82.16,82.05,82.11,34886.0,81.9665,82.0165,81.9067,81.9665,34886.0
2023-03-02 12:25:00,82.1,82.21,82.07,82.16,66679.0,81.9566,82.0664,81.9266,82.0165,66679.0
2023-03-02 12:30:00,82.17,82.35,82.16,82.2,79577.0,82.0264,82.2061,82.0165,82.0564,79577.0
2023-03-02 12:35:00,82.2,82.22,82.13,82.16,20624.0,82.0564,82.0764,81.9865,82.0165,20624.0
2023-03-02 12:40:00,82.16,82.19,82.13,82.13,83853.0,82.0165,82.0464,81.9865,81.9865,83853.0
2023-03-02 12:45:00,82.12,82.14,82.01,82.03,26408.0,81.9765,81.9965,81.8667,81.8867,26408.0
2023-03-02 12:50:00,82.03,82.06,81.98,82.03,20997.0,81.8867,81.9166,81.8368,81.8867,20997.0
2023-03-02 12:55:00,82.04,82.07,82.0,82.01,49432.0,81.8967,81.9266,81.8567,81.8667,49432.0
2023-03-02 13:00:00,82.02,82.03,81.95,82.01,22166.0,81.8767,81.8867,81.8068,81.8667,22166.0
2023-03-02 13:05:00,82.01,82.06,81.99,82.01,27787.0,81.8667,81.9166,81.8468,81.8667,27787.0
2023-03-02 13:10:00,82.01,82.06,82.01,82.06,84469.0,81.8667,81.9166,81.8667,81.9166,84469.0
2023-03-02 13:15:00,82.07,82.13,82.03,82.06,48736.0,81.9266,81.9865,81.8867,81.9166,48736.0
2023-03-02 13:20:00,82.07,82.09,82.0,82.0,32071.0,81.9266,81.9466,81.8567,81.8567,32071.0
2023-03-02 13:25:00,82.01,82.14,81.95,82.1,31053.0,81.8667,81.9965,81.8068,81.9566,31053.0
2023-03-02 13:30:00,82.1,82.15,82.08,82.11,39483.0,81.9566,82.0065,81.9366,81.9665,39483.0
2023-03-02 13:35:00,82.12,82.44,82.12,82.28,229610.0,81.9765,82.296,81.9765,82.1362,229610.0
2023-03-02 13:40:00,82.29,82.31,82.13,82.14,41523.0,82.1462,82.1662,81.9865,81.9965,41523.0
2023-03-02 13:45:00,82.14,82.25,82.11,82.22,28025.0,81.9965,82.1063,81.9665,82.0764,28025.0
2023-03-02 13:50:00,82.24,82.32,82.2,82.27,43203.0,82.0963,82.1762,82.0564,82.1263,43203.0
2023-03-02 13:55:00,82.28,82.39,82.22,82.34,60717.0,82.1362,82.2461,82.0764,82.1961,60717.0
2023-03-02 14:00:00,82.34,82.59,82.34,82.53,56622.0,82.1961,82.4457,82.1961,82.3858,56622.0
2023-03-02 14:05:00,82.52,82.54,82.37,82.39,64084.0,82.3758,82.3958,82.2261,82.2461,64084.0
2023-03-02 14:10:00,82.41,82.42,82.32,82.37,105441.0,82.266,82.276,82.1762,82.2261,105441.0
2023-03-02 14:15:00,82.38,82.44,82.27,82.38,61608.0,82.2361,82.296,82.1263,82.2361,61608.0
2023-03-02 14:20:00,82.38,82.46,82.3,82.45,21772.0,82.2361,82.3159,82.1562,82.306,21772.0
2023-03-02 14:25:00,82.47,82.66,82.47,82.59,32874.0,82.3259,82.5156,82.3259,82.4457,32874.0
2023-03-02 14:30:00,82.59,82.69,82.55,82.63,21095.0,82.4457,82.5455,82.4058,82.4856,21095.0
2023-03-02 14:35:00,82.62,82.62,82.49,82.49,50793.0,82.4757,82.4757,82.3459,82.3459,50793.0
2023-03-02 14:40:00,82.5,82.59,82.5,82.54,56508.0,82.3559,82.4457,82.3559,82.3958,56508.0
2023-03-02 14:45:00,82.54,82.6,82.51,82.56,39188.0,82.3958,82.4557,82.3658,82.4158,39188.0
2023-03-02 14:50:00,82.57,82.65,82.57,82.61,54798.0,82.4257,82.5056,82.4257,82.4657,54798.0
2023-03-02 14:55:00,82.62,82.63,82.5,82.56,46992.0,82.4757,82.4856,82.3559,82.4158,46992.0
2023-03-02 15:00:00,82.57,82.64,82.44,82.45,60147.0,82.4257,82.4956,82.296,82.306,60147.0
2023-03-02 15:05:00,82.44,82.44,82.26,82.29,94732.0,82.296,82.296,82.1163,82.1462,94732.0
2023-03-02 15:10:00,82.28,82.47,82.28,82.45,65458.0,82.1362,82.3259,82.1362,82.306,65458.0
2023-03-02 15:15:00,82.47,82.63,82.46,82.48,37496.0,82.3259,82.4856,82.3159,82.3359,37496.0
2023-03-02 15:20:00,82.47,82.57,82.41,82.52,54717.0,82.3259,82.4257,82.266,82.3758,54717.0
2023-03-02 15:25:00,82.51,82.57,82.47,82.51,29151.0,82.3658,82.4257,82.3259,82.3658,29151.0
2023-03-02 15:30:00,82.51,82.73,82.51,82.72,64590.0,82.3658,82.5855,82.3658,82.5755,64590.0
2023-03-02 15:35:00,82.72,82.79,82.68,82.73,80416.0,82.5755,82.6454,82.5355,82.5855,80416.0
2023-03-02 15:40:00,82.75,82.83,82.66,82.77,118408.0,82.6054,82.6853,82.5156,82.6254,118408.0
2023-03-02 15:45:00,82.76,82.8,82.66,82.68,79748.0,82.6154,82.6553,82.5156,82.5355,79748.0
2023-03-02 15:50:00,82.68,82.69,82.46,82.53,240413.0,82.5355,82.5455,82.3159,82.3858,240413.0
2023-03-02 15:55:00,82.53,82.56,82.42,82.45,349640.0,82.3858,82.4158,82.276,82.306,349640.0
2023-03-03 09:30:00,82.7,82.71,82.07,82.41,237541.0,82.5555,82.5655,81.9266,82.266,237541.0
2023-03-03 09:35:00,82.4,82.51,82.26,82.32,122258.0,82.256,82.3658,82.1163,82.1762,122258.0
2023-03-03 09:40:00,82.33,82.75,82.28,82.68,99625.0,82.1862,82.6054,82.1362,82.5355,99625.0
2023-03-03 09:45:00,82.68,82.89,82.68,82.85,109164.0,82.5355,82.7452,82.5355,82.7053,109164.0
2023-03-03 09:50:00,82.84,82.84,82.57,82.67,111891.0,82.6953,82.6953,82.4257,82.5256,111891.0
2023-03-03 09:55:00,82.67,82.77,82.64,82.64,82366.0,82.5256,82.6254,82.4956,82.4956,82366.0
2023-03-03 10:00:00,82.66,82.75,82.41,82.54,108531.0,82.5156,82.6054,82.266,82.3958,108531.0
2023-03-03 10:05:00,82.53,82.54,82.33,82.47,93502.0,82.3858,82.3958,82.1862,82.3259,93502.0
2023-03-03 10:10:00,82.48,82.64,82.4,82.64,51148.0,82.3359,82.4956,82.256,82.4956,51148.0
2023-03-03 10:15:00,82.64,82.81,82.64,82.71,51553.0,82.4956,82.6653,82.4956,82.5655,51553.0
2023-03-03 10:20:00,82.72,82.94,82.7,82.79,67347.0,82.5755,82.7951,82.5555,82.6454,67347.0
2023-03-03 10:25:00,82.79,82.93,82.78,82.89,64964.0,82.6454,82.7851,82.6354,82.7452,64964.0
2023-03-03 10:30:00,82.9,82.93,82.85,82.89,40098.0,82.7552,82.7851,82.7053,82.7452,40098.0
2023-03-03 10:35:00,82.89,82.91,82.78,82.8,55870.0,82.7452,82.7651,82.6354,82.6553,55870.0
2023-03-03 10:40:00,82.8,82.89,82.76,82.81,47539.0,82.6553,82.7452,82.6154,82.6653,47539.0
2023-03-03 10:45:00,82.81,82.88,82.67,82.72,67102.0,82.6653,82.7352,82.5256,82.5755,67102.0
2023-03-03 10:50:00,82.72,82.82,82.68,82.73,45179.0,82.5755,82.6753,82.5355,82.5855,45179.0
2023-03-03 10:55:00,82.74,82.77,82.57,82.66,53390.0,82.5954,82.6254,82.4257,82.5156,53390.0
2023-03-03 11:00:00,82.65,82.79,82.65,82.7,45687.0,82.5056,82.6454,82.5056,82.5555,45687.0
2023-03-03 11:05:00,82.71,82.78,82.69,82.74,21406.0,82.5655,82.6354,82.5455,82.5954,21406.0
2023-03-03 11:10:00,82.73,82.73,82.63,82.71,33226.0,82.5855,82.5855,82.4856,82.5655,33226.0
2023-03-03 11:15:00,82.7,82.77,82.69,82.75,34035.0,82.5555,82.6254,82.5455,82.6054,34035.0
2023-03-03 11:20:00,82.75,82.85,82.73,82.85,43495.0,82.6054,82.7053,82.5855,82.7053,43495.0
2023-03-03 11:25:00,82.85,82.86,82.7,82.75,62565.0,82.7053,82.7152,82.5555,82.6054,62565.0
2023-03-03 11:30:00,82.76,82.83,82.75,82.79,83227.0,82.6154,82.6853,82.6054,82.6454,83227.0
2023-03-03 11:35:00,82.78,82.85,82.74,82.76,65632.0,82.6354,82.7053,82.5954,82.6154,65632.0
2023-03-03 11:40:00,82.75,82.84,82.72,82.82,33501.0,82.6054,82.6953,82.5755,82.6753,33501.0
2023-03-03 11:45:00,82.81,82.93,82.79,82.91,31450.0,82.6653,82.7851,82.6454,82.7651,31450.0
2023-03-03 11:50:00,82.92,83.05,82.89,83.01,43822.0,82.7751,82.9049,82.7452,82.865,43822.0
2023-03-03 11:55:00,83.01,83.21,83.0,83.12,38941.0,82.865,83.0646,82.855,82.9748,38941.0
2023-03-03 12:00:00,83.12,83.2,83.06,83.1,113894.0,82.9748,83.0546,82.9149,82.9548,113894.0
2023-03-03 12:05:00,83.09,83.14,83.05,83.11,41305.0,82.9448,82.9947,82.9049,82.9648,41305.0
2023-03-03 12:10:00,83.13,83.26,83.12,83.19,46376.0,82.9848,83.1145,82.9748,83.0447,46376.0
2023-03-03 12:15:00,83.19,83.25,83.17,83.24,27189.0,83.0447,83.1046,83.0247,83.0946,27189.0
2023-03-03 12:20:00,83.23,83.35,83.23,83.35,45862.0,83.0846,83.2044,83.0846,83.2044,45862.0
2023-03-03 12:25:00,83.36,83.39,83.29,83.32,50080.0,83.2144,83.2443,83.1445,83.1744,50080.0
2023-03-03 12:30:00,83.32,83.35,83.28,83.31,23662.0,83.1744,83.2044,83.1345,83.1644,23662.0
2023-03-03 12:35:00,83.31,83.39,83.3,83.32,22131.0,83.1644,83.2443,83.1545,83.1744,22131.0
2023-03-03 12:40:00,83.33,83.34,83.28,83.31,26039.0,83.1844,83.1944,83.1345,83.1644,26039.0
2023-03-03 12:45:00,83.32,83.37,83.31,83.36,49679.0,83.1744,83.2243,83.1644,83.2144,49679.0
2023-03-03 12:50:00,83.36,83.43,83.36,83.38,29817.0,83.2144,83.2842,83.2144,83.2343,29817.0
2023-03-03 12:55:00,83.38,83.4,83.31,83.35,31699.0,83.2343,83.2543,83.1644,83.2044,31699.0
2023-03-03 13:00:00,83.35,83.38,83.32,83.36,21877.0,83.2044,83.2343,83.1744,83.2144,21877.0
2023-03-03 13:05:00,83.36,83.45,83.35,83.41,26625.0,83.2144,83.3042,83.2044,83.2643,26625.0
2023-03-03 13:10:00,83.41,83.53,83.41,83.53,43079.0,83.2643,83.3841,83.2643,83.3841,43079.0
2023-03-03 13:15:00,83.53,83.69,83.49,83.64,77720.0,83.3841,83.5438,83.3441,83.4939,77720.0
2023-03-03 13:20:00,83.64,83.71,83.56,83.59,70042.0,83.4939,83.5638,83.414,83.444,70042.0
2023-03-03 13:25:00,83.59,83.65,83.58,83.63,22196.0,83.444,83.5039,83.434,83.4839,22196.0
2023-03-03 13:30:00,83.64,83.68,83.59,83.6,29295.0,83.4939,83.5338,83.444,83.4539,29295.0
2023-03-03 13:35:00,83.61,83.63,83.5,83.59,43842.0,83.4639,83.4839,83.3541,83.444,43842.0
2023-03-03 13:40:00,83.59,83.59,83.52,83.54,29811.0,83.444,83.444,83.3741,83.394,29811.0
2023-03-03 13:45:00,83.53,83.58,83.5,83.56,16876.0,83.3841,83.434,83.3541,83.414,16876.0
2023-03-03 13:50:00,83.56,83.71,83.55,83.69,49141.0,83.414,83.5638,83.404,83.5438,49141.0
2023-03-03 13:55:00,83.69,83.76,83.67,83.75,52369.0,83.5438,83.6137,83.5238,83.6037,52369.0
2023-03-03 14:00:00,83.76,83.9,83.76,83.89,93519.0,83.6137,83.7534,83.6137,83.7434,93519.0
2023-03-03 14:05:00,83.89,84.0,83.88,83.98,44298.0,83.7434,83.8532,83.7335,83.8333,44298.0
2023-03-03 14:10:00,83.98,84.2,83.98,84.18,74138.0,83.8333,84.0529,83.8333,84.0329,74138.0
2023-03-03 14:15:00,84.19,84.24,84.15,84.23,53408.0,84.0429,84.0928,84.003,84.0828,53408.0
2023-03-03 14:20:00,84.23,84.29,84.12,84.18,44892.0,84.0828,84.1427,83.973,84.0329,44892.0
2023-03-03 14:25:00,84.17,84.21,84.14,84.16,27634.0,84.0229,84.0629,83.993,84.013,27634.0
2023-03-03 14:30:00,84.15,84.18,84.11,84.12,61243.0,84.003,84.0329,83.9631,83.973,61243.0
2023-03-03 14:35:00,84.12,84.14,84.04,84.06,43556.0,83.973,83.993,83.8932,83.9131,43556.0
2023-03-03 14:40:00,84.06,84.06,83.96,84.05,31710.0,83.9131,83.9131,83.8133,83.9032,31710.0
2023-03-03 14:45:00,84.05,84.06,84.02,84.03,19417.0,83.9032,83.9131,83.8732,83.8832,19417.0
2023-03-03 14:50:00,84.04,84.09,84.0,84.01,13588.0,83.8932,83.9431,83.8532,83.8632,13588.0
2023-03-03 14:55:00,84.0,84.01,83.96,83.98,14366.0,83.8532,83.8632,83.8133,83.8333,14366.0
2023-03-03 15:00:00,83.98,84.12,83.98,84.11,20085.0,83.8333,83.973,83.8333,83.9631,20085.0
2023-03-03 15:05:00,84.11,84.15,83.99,84.02,24630.0,83.9631,84.003,83.8433,83.8732,24630.0
2023-03-03 15:10:00,84.01,84.03,83.89,83.91,51406.0,83.8632,83.8832,83.7434,83.7634,51406.0
2023-03-03 15:15:00,83.92,83.92,83.72,83.76,64224.0,83.7734,83.7734,83.5737,83.6137,64224.0
2023-03-03 15:20:00,83.76,83.84,83.75,83.79,39901.0,83.6137,83.6935,83.6037,83.6436,39901.0
2023-03-03 15:25:00,83.8,83.85,83.78,83.81,45810.0,83.6536,83.7035,83.6336,83.6636,45810.0
2023-03-03 15:30:00,83.8,83.8,83.61,83.62,90826.0,83.6536,83.6536,83.4639,83.4739,90826.0
2023-03-03 15:35:00,83.63,83.68,83.54,83.57,71151.0,83.4839,83.5338,83.394,83.424,71151.0
2023-03-03 15:40:00,83.56,83.64,83.49,83.64,181757.0,83.414,83.4939,83.3441,83.4939,181757.0
2023-03-03 15:45:00,83.63,83.66,83.56,83.59,168253.0,83.4839,83.5138,83.414,83.444,168253.0
2023-03-03 15:50:00,83.6,83.7,83.53,83.6,236025.0,83.4539,83.5538,83.3841,83.4539,236025.0
2023-03-03 15:55:00,83.59,83.65,83.56,83.6,340655.0,83.444,83.5039,83.414,83.4539,340655.0
2023-03-06 09:30:00,84.01,84.07,83.34,83.42,230390.0,83.8632,83.9231,83.1944,83.2743,230390.0
2023-03-06 09:35:00,83.43,83.43,83.0,83.07,292000.0,83.2842,83.2842,82.855,82.9249,292000.0
2023-03-06 09:40:00,83.07,83.17,82.66,82.71,363840.0,82.9249,83.0247,82.5156,82.5655,363840.0
2023-03-06 09:45:00,82.73,82.85,82.5,82.54,195524.0,82.5855,82.7053,82.3559,82.3958,195524.0
2023-03-06 09:50:00,82.54,82.6,82.38,82.51,213533.0,82.3958,82.4557,82.2361,82.3658,213533.0
2023-03-06 09:55:00,82.52,82.7,82.43,82.7,110267.0,82.3758,82.5555,82.286,82.5555,110267.0
2023-03-06 10:00:00,82.69,82.7,82.37,82.43,62436.0,82.5455,82.5555,82.2261,82.286,62436.0
2023-03-06 10:05:00,82.41,82.69,82.37,82.67,106823.0,82.266,82.5455,82.2261,82.5256,106823.0
2023-03-06 10:10:00,82.67,82.77,82.6,82.77,67479.0,82.5256,82.6254,82.4557,82.6254,67479.0
2023-03-06 10:15:00,82.78,82.82,82.64,82.73,61719.0,82.6354,82.6753,82.4956,82.5855,61719.0
2023-03-06 10:20:00,82.75,82.87,82.67,82.83,60092.0,82.6054,82.7252,82.5256,82.6853,60092.0
2023-03-06 10:25:00,82.83,82.83,82.54,82.55,60718.0,82.6853,82.6853,82.3958,82.4058,60718.0
2023-03-06 10:30:00,82.54,82.63,82.49,82.49,60720.0,82.3958,82.4856,82.3459,82.3459,60720.0
2023-03-06 10:35:00,82.49,82.67,82.44,82.64,59837.0,82.3459,82.5256,82.296,82.4956,59837.0
2023-03-06 10:40:00,82.63,82.78,82.57,82.74,55164.0,82.4856,82.6354,82.4257,82.5954,55164.0
2023-03-06 10:45:00,82.73,82.73,82.56,82.62,63258.0,82.5855,82.5855,82.4158,82.4757,63258.0
2023-03-06 10:50:00,82.62,82.69,82.53,82.55,34303.0,82.4757,82.5455,82.3858,82.4058,34303.0
2023-03-06 10:55:00,82.56,82.57,82.37,82.38,52178.0,82.4158,82.4257,82.2261,82.2361,52178.0
2023-03-06 11:00:00,82.37,82.47,82.34,82.45,70876.0,82.2261,82.3259,82.1961,82.306,70876.0
2023-03-06 11:05:00,82.46,82.66,82.45,82.66,44985.0,82.3159,82.5156,82.306,82.5156,44985.0
2023-03-06 11:10:00,82.66,82.79,82.63,82.79,52877.0,82.5156,82.6454,82.4856,82.6454,52877.0
2023-03-06 11:15:00,82.79,82.83,82.76,82.79,39611.0,82.6454,82.6853,82.6154,82.6454,39611.0
2023-03-06 11:20:00,82.79,82.8,82.67,82.71,42086.0,82.6454,82.6553,82.5256,82.5655,42086.0
2023-03-06 11:25:00,82.72,82.75,82.58,82.61,29459.0,82.5755,82.6054,82.4357,82.4657,29459.0
2023-03-06 11:30:00,82.61,82.61,82.52,82.56,54977.0,82.4657,82.4657,82.3758,82.4158,54977.0
2023-03-06 11:35:00,82.57,82.59,82.52,82.57,63980.0,82.4257,82.4457,82.3758,82.4257,63980.0
2023-03-06 11:40:00,82.58,82.65,82.53,82.59,41902.0,82.4357,82.5056,82.3858,82.4457,41902.0
2023-03-06 11:45:00,82.59,82.61,82.54,82.59,34152.0,82.4457,82.4657,82.3958,82.4457,34152.0
2023-03-06 11:50:00,82.59,82.65,82.54,82.63,37296.0,82.4457,82.5056,82.3958,82.4856,37296.0
2023-03-06 11:55:00,82.63,82.68,82.58,82.66,37247.0,82.4856,82.5355,82.4357,82.5156,37247.0
2023-03-06 12:00:00,82.66,82.75,82.65,82.7,42127.0,82.5156,82.6054,82.5056,82.5555,42127.0
2023-03-06 12:05:00,82.7,82.7,82.61,82.66,12215.0,82.5555,82.5555,82.4657,82.5156,12215.0
2023-03-06 12:10:00,82.69,82.75,82.66,82.7,26220.0,82.5455,82.6054,82.5156,82.5555,26220.0
2023-03-06 12:15:00,82.7,82.73,82.64,82.73,32270.0,82.5555,82.5855,82.4956,82.5855,32270.0
2023-03-06 12:20:00,82.73,82.74,82.61,82.63,25910.0,82.5855,82.5954,82.4657,82.4856,25910.0
2023-03-06 12:25:00,82.62,82.69,82.54,82.66,34046.0,82.4757,82.5455,82.3958,82.5156,34046.0
2023-03-06 12:30:00,82.67,82.7,82.59,82.63,28720.0,82.5256,82.5555,82.4457,82.4856,28720.0
2023-03-06 12:35:00,82.62,82.76,82.59,82.64,35560.0,82.4757,82.6154,82.4457,82.4956,35560.0
2023-03-06 12:40:00,82.64,82.68,82.5,82.51,13720.0,82.4956,82.5355,82.3559,82.3658,13720.0
2023-03-06 12:45:00,82.51,82.51,82.35,82.37,34580.0,82.3658,82.3658,82.2061,82.2261,34580.0
2023-03-06 12:50:00,82.37,82.37,82.2,82.22,101743.0,82.2261,82.2261,82.0564,82.0764,101743.0
2023-03-06 12:55:00,82.21,82.3,82.17,82.25,41462.0,82.0664,82.1562,82.0264,82.1063,41462.0
2023-03-06 13:00:00,82.24,82.28,82.2,82.23,15200.0,82.0963,82.1362,82.0564,82.0863,15200.0
2023-03-06 13:05:00,82.23,82.31,82.13,82.18,35073.0,82.0863,82.1662,81.9865,82.0364,35073.0
2023-03-06 13:10:00,82.18,82.2,82.12,82.19,31755.0,82.0364,82.0564,81.9765,82.0464,31755.0
2023-03-06 13:15:00,82.19,82.23,82.14,82.23,24382.0,82.0464,82.0863,81.9965,82.0863,24382.0
2023-03-06 13:20:00,82.22,82.27,82.18,82.22,63904.0,82.0764,82.1263,82.0364,82.0764,63904.0
2023-03-06 13:25:00,82.23,82.26,82.15,82.26,37808.0,82.0863,82.1163,82.0065,82.1163,37808.0
2023-03-06 13:30:00,82.26,82.31,82.24,82.29,57118.0,82.1163,82.1662,82.0963,82.1462,57118.0
2023-03-06 13:35:00,82.29,82.3,82.11,82.12,90594.0,82.1462,82.1562,81.9665,81.9765,90594.0
2023-03-06 13:40:00,82.12,82.27,82.11,82.23,33148.0,81.9765,82.1263,81.9665,82.0863,33148.0
2023-03-06 13:45:00,82.23,82.23,82.09,82.11,38334.0,82.0863,82.0863,81.9466,81.9665,38334.0
2023-03-06 13:50:00,82.12,82.14,82.05,82.09,55208.0,81.9765,81.9965,81.9067,81.9466,55208.0
2023-03-06 13:55:00,82.09,82.09,82.0,82.02,81612.0,81.9466,81.9466,81.8567,81.8767,81612.0
2023-03-06 14:00:00,82.02,82.02,81.93,82.02,73406.0,81.8767,81.8767,81.7869,81.8767,73406.0
2023-03-06 14:05:00,82.02,82.08,81.99,82.06,31913.0,81.8767,81.9366,81.8468,81.9166,31913.0
2023-03-06 14:10:00,82.06,82.1,82.02,82.06,138521.0,81.9166,81.9566,81.8767,81.9166,138521.0
2023-03-06 14:15:00,82.06,82.07,81.97,82.03,61586.0,81.9166,81.9266,81.8268,81.8867,61586.0
2023-03-06 14:20:00,82.02,82.05,81.93,81.98,55689.0,81.8767,81.9067,81.7869,81.8368,55689.0
2023-03-06 14:25:00,81.98,82.01,81.91,81.98,54457.0,81.8368,81.8667,81.7669,81.8368,54457.0
2023-03-06 14:30:00,81.98,82.08,81.97,82.01,67187.0,81.8368,81.9366,81.8268,81.8667,67187.0
2023-03-06 14:35:00,81.99,81.99,81.83,81.86,78121.0,81.8468,81.8468,81.687,81.717,78121.0
2023-03-06 14:40:00,81.87,81.87,81.76,81.84,93393.0,81.727,81.727,81.6172,81.697,93393.0
2023-03-06 14:45:00,81.83,81.83,81.62,81.63,91413.0,81.687,81.687,81.4774,81.4874,91413.0
2023-03-06 14:50:00,81.63,81.72,81.61,81.68,78852.0,81.4874,81.5772,81.4674,81.5373,78852.0
2023-03-06 14:55:00,81.67,81.71,81.6,81.65,101806.0,81.5273,81.5672,81.4574,81.5073,101806.0
2023-03-06 15:00:00,81.65,81.69,81.58,81.64,75757.0,81.5073,81.5473,81.4375,81.4974,75757.0
2023-03-06 15:05:00,81.63,81.79,81.6,81.79,75351.0,81.4874,81.6471,81.4574,81.6471,75351.0
2023-03-06 15:10:00,81.79,81.96,81.76,81.79,114591.0,81.6471,81.8168,81.6172,81.6471,114591.0
2023-03-06 15:15:00,81.8,81.83,81.74,81.81,34601.0,81.6571,81.687,81.5972,81.6671,34601.0
2023-03-06 15:20:00,81.8,81.82,81.64,81.65,88496.0,81.6571,81.6771,81.4974,81.5073,88496.0
2023-03-06 15:25:00,81.64,81.67,81.59,81.63,61444.0,81.4974,81.5273,81.4475,81.4874,61444.0
2023-03-06 15:30:00,81.63,81.73,81.57,81.65,81071.0,81.4874,81.5872,81.4275,81.5073,81071.0
2023-03-06 15:35:00,81.66,81.85,81.65,81.84,93231.0,81.5173,81.707,81.5073,81.697,93231.0
2023-03-06 15:40:00,81.83,82.0,81.81,81.97,112669.0,81.687,81.8567,81.6671,81.8268,112669.0
2023-03-06 15:45:00,81.98,82.13,81.96,82.12,145283.0,81.8368,81.9865,81.8168,81.9765,145283.0
2023-03-06 15:50:00,82.11,82.24,82.01,82.16,213027.0,81.9665,82.0963,81.8667,82.0165,213027.0
2023-03-06 15:55:00,82.16,82.3,82.11,82.16,440982.0,82.0165,82.1562,81.9665,82.0165,440982.0
2023-03-07 09:30:00,82.1,82.48,81.71,82.05,171635.0,81.9566,82.3359,81.5672,81.9067,171635.0
2023-03-07 09:35:00,82.06,82.5,82.02,82.11,89840.0,81.9166,82.3559,81.8767,81.9665,89840.0
2023-03-07 09:40:00,82.1,82.38,82.09,82.1,74086.0,81.9566,82.2361,81.9466,81.9566,74086.0
2023-03-07 09:45:00,82.09,82.5,82.07,82.47,56879.0,81.9466,82.3559,81.9266,82.3259,56879.0
2023-03-07 09:50:00,82.47,82.59,82.41,82.5,44223.0,82.3259,82.4457,82.266,82.3559,44223.0
2023-03-07 09:55:00,82.52,82.57,82.37,82.39,34838.0,82.3758,82.4257,82.2261,82.2461,34838.0
2023-03-07 10:00:00,82.38,82.38,81.98,82.1,94206.0,82.2361,82.2361,81.8368,81.9566,94206.0
2023-03-07 10:05:00,82.09,82.11,81.92,82.03,87209.0,81.9466,81.9665,81.7769,81.8867,87209.0
2023-03-07 10:10:00,82.02,82.26,81.94,82.25,137032.0,81.8767,82.1163,81.7968,82.1063,137032.0
2023-03-07 10:15:00,82.25,82.25,82.05,82.14,38325.0,82.1063,82.1063,81.9067,81.9965,38325.0
2023-03-07 10:20:00,82.14,82.46,82.06,82.3,45308.0,81.9965,82.3159,81.9166,82.1562,45308.0
2023-03-07 10:25:00,82.33,82.4,82.26,82.37,40242.0,82.1862,82.256,82.1163,82.2261,40242.0
2023-03-07 10:30:00,82.37,82.73,82.35,82.7,111985.0,82.2261,82.5855,82.2061,82.5555,111985.0
2023-03-07 10:35:00,82.69,82.95,82.69,82.74,161195.0,82.5455,82.8051,82.5455,82.5954,161195.0
2023-03-07 10:40:00,82.73,82.73,82.42,82.47,49966.0,82.5855,82.5855,82.276,82.3259,49966.0
2023-03-07 10:45:00,82.45,82.65,82.44,82.57,50589.0,82.306,82.5056,82.296,82.4257,50589.0
2023-03-07 10:50:00,82.58,82.59,82.29,82.44,67581.0,82.4357,82.4457,82.1462,82.296,67581.0
2023-03-07 10:55:00,82.44,82.55,82.29,82.3,49838.0,82.296,82.4058,82.1462,82.1562,49838.0
2023-03-07 11:00:00,82.3,82.49,82.26,82.45,28700.0,82.1562,82.3459,82.1163,82.306,28700.0
2023-03-07 11:05:00,82.45,82.53,82.44,82.53,41453.0,82.306,82.3858,82.296,82.3858,41453.0
2023-03-07 11:10:00,82.54,82.7,82.54,82.64,28937.0,82.3958,82.5555,82.3958,82.4956,28937.0
2023-03-07 11:15:00,82.64,82.67,82.56,82.62,29083.0,82.4956,82.5256,82.4158,82.4757,29083.0
2023-03-07 11:20:00,82.63,82.65,82.52,82.57,26108.0,82.4856,82.5056,82.3758,82.4257,26108.0
2023-03-07 11:25:00,82.57,82.69,82.55,82.6,25735.0,82.4257,82.5455,82.4058,82.4557,25735.0
2023-03-07 11:30:00,82.59,82.7,82.58,82.62,25808.0,82.4457,82.5555,82.4357,82.4757,25808.0
2023-03-07 11:35:00,82.62,82.74,82.58,82.73,25127.0,82.4757,82.5954,82.4357,82.5855,25127.0
2023-03-07 11:40:00,82.73,82.82,82.69,82.78,24434.0,82.5855,82.6753,82.5455,82.6354,24434.0
2023-03-07 11:45:00,82.79,82.94,82.74,82.92,25183.0,82.6454,82.7951,82.5954,82.7751,25183.0
2023-03-07 11:50:00,82.94,82.96,82.76,82.82,45280.0,82.7951,82.8151,82.6154,82.6753,45280.0
2023-03-07 11:55:00,82.82,82.83,82.69,82.72,33836.0,82.6753,82.6853,82.5455,82.5755,33836.0
2023-03-07 12:00:00,82.72,82.83,82.72,82.82,25803.0,82.5755,82.6853,82.5755,82.6753,25803.0
2023-03-07 12:05:00,82.81,82.93,82.81,82.85,33604.0,82.6653,82.7851,82.6653,82.7053,33604.0
2023-03-07 12:10:00,82.86,82.97,82.81,82.81,30663.0,82.7152,82.825,82.6653,82.6653,30663.0
2023-03-07 12:15:00,82.82,82.94,82.8,82.94,27010.0,82.6753,82.7951,82.6553,82.7951,27010.0
2023-03-07 12:20:00,82.95,83.19,82.95,83.01,57396.0,82.8051,83.0447,82.8051,82.865,57396.0
2023-03-07 12:25:00,83.02,83.14,83.01,83.03,29045.0,82.875,82.9947,82.865,82.8849,29045.0
2023-03-07 12:30:00,83.01,83.06,82.96,83.02,13150.0,82.865,82.9149,82.8151,82.875,13150.0
2023-03-07 12:35:00,83.02,83.04,82.94,83.0,15005.0,82.875,82.8949,82.7951,82.855,15005.0
2023-03-07 12:40:00,82.99,83.02,82.93,83.01,25525.0,82.845,82.875,82.7851,82.865,25525.0
2023-03-07 12:45:00,83.01,83.14,82.97,83.11,26916.0,82.865,82.9947,82.825,82.9648,26916.0
2023-03-07 12:50:00,83.11,83.16,82.96,82.98,21195.0,82.9648,83.0147,82.8151,82.835,21195.0
2023-03-07 12:55:00,82.99,83.01,82.86,82.87,17238.0,82.845,82.865,82.7152,82.7252,17238.0
2023-03-07 13:00:00,82.88,82.89,82.74,82.74,38563.0,82.7352,82.7452,82.5954,82.5954,38563.0
2023-03-07 13:05:00,82.75,82.75,82.59,82.63,47522.0,82.6054,82.6054,82.4457,82.4856,47522.0
2023-03-07 13:10:00,82.63,82.66,82.56,82.61,66378.0,82.4856,82.5156,82.4158,82.4657,66378.0
2023-03-07 13:15:00,82.6,82.68,82.6,82.67,23492.0,82.4557,82.5355,82.4557,82.5256,23492.0
2023-03-07 13:20:00,82.67,82.67,82.54,82.55,43811.0,82.5256,82.5256,82.3958,82.4058,43811.0
2023-03-07 13:25:00,82.56,82.63,82.52,82.61,21173.0,82.4158,82.4856,82.3758,82.4657,21173.0
2023-03-07 13:30:00,82.61,82.73,82.6,82.67,19480.0,82.4657,82.5855,82.4557,82.5256,19480.0
2023-03-07 13:35:00,82.67,82.73,82.6,82.62,33433.0,82.5256,82.5855,82.4557,82.4757,33433.0
2023-03-07 13:40:00,82.63,82.64,82.48,82.49,72894.0,82.4856,82.4956,82.3359,82.3459,72894.0
2023-03-07 13:45:00,82.48,82.49,82.31,82.37,155540.0,82.3359,82.3459,82.1662,82.2261,155540.0
2023-03-07 13:50:00,82.37,82.5,82.36,82.45,43937.0,82.2261,82.3559,82.2161,82.306,43937.0
2023-03-07 13:55:00,82.46,82.49,82.39,82.44,37527.0,82.3159,82.3459,82.2461,82.296,37527.0
2023-03-07 14:00:00,82.43,82.57,82.41,82.47,22027.0,82.286,82.4257,82.266,82.3259,22027.0
2023-03-07 14:05:00,82.46,82.58,82.46,82.54,19611.0,82.3159,82.4357,82.3159,82.3958,19611.0
2023-03-07 14:10:00,82.53,82.64,82.52,82.62,18868.0,82.3858,82.4956,82.3758,82.4757,18868.0
2023-03-07 14:15:00,82.61,82.61,82.51,82.53,31384.0,82.4657,82.4657,82.3658,82.3858,31384.0
2023-03-07 14:20:00,82.54,82.56,82.37,82.39,29563.0,82.3958,82.4158,82.2261,82.2461,29563.0
2023-03-07 14:25:00,82.39,82.45,82.32,82.4,42596.0,82.2461,82.306,82.1762,82.256,42596.0
2023-03-07 14:30:00,82.39,82.45,82.37,82.44,34799.0,82.2461,82.306,82.2261,82.296,34799.0
2023-03-07 14:35:00,82.44,82.44,82.31,82.31,21221.0,82.296,82.296,82.1662,82.1662,21221.0
2023-03-07 14:40:00,82.31,82.39,82.3,82.36,38309.0,82.1662,82.2461,82.1562,82.2161,38309.0
2023-03-07 14:45:00,82.35,82.4,82.3,82.3,25118.0,82.2061,82.256,82.1562,82.1562,25118.0
2023-03-07 14:50:00,82.29,82.3,82.24,82.29,33544.0,82.1462,82.1562,82.0963,82.1462,33544.0
2023-03-07 14:55:00,82.29,82.32,82.22,82.31,38816.0,82.1462,82.1762,82.0764,82.1662,38816.0
2023-03-07 15:00:00,82.31,82.39,82.31,82.31,27405.0,82.1662,82.2461,82.1662,82.1662,27405.0
2023-03-07 15:05:00,82.3,82.39,82.28,82.39,29549.0,82.1562,82.2461,82.1362,82.2461,29549.0
2023-03-07 15:10:00,82.4,82.49,82.36,82.36,46584.0,82.256,82.3459,82.2161,82.2161,46584.0
2023-03-07 15:15:00,82.37,82.52,82.36,82.48,60190.0,82.2261,82.3758,82.2161,82.3359,60190.0
2023-03-07 15:20:00,82.48,82.52,82.41,82.44,42495.0,82.3359,82.3758,82.266,82.296,42495.0
2023-03-07 15:25:00,82.44,82.44,82.27,82.31,45950.0,82.296,82.296,82.1263,82.1662,45950.0
2023-03-07 15:30:00,82.32,82.45,82.3,82.39,58292.0,82.1762,82.306,82.1562,82.2461,58292.0
2023-03-07 15:35:00,82.4,82.41,82.31,82.33,70992.0,82.256,82.266,82.1662,82.1862,70992.0
2023-03-07 15:40:00,82.34,82.36,82.28,82.34,111643.0,82.1961,82.2161,82.1362,82.1961,111643.0
2023-03-07 15:45:00,82.34,82.34,82.22,82.23,147514.0,82.1961,82.1961,82.0764,82.0863,147514.0
2023-03-07 15:50:00,82.24,82.25,82.11,82.2,147455.0,82.0963,82.1063,81.9665,82.0564,147455.0
2023-03-07 15:55:00,82.2,82.23,82.0,82.07,312577.0,82.0564,82.0863,81.8567,81.9266,312577.0
2023-03-08 09:30:00,82.0,82.07,81.55,81.77,269427.0,81.8567,81.9266,81.4075,81.6271,269427.0
2023-03-08 09:35:00,81.71,81.95,81.68,81.82,71649.0,81.5672,81.8068,81.5373,81.6771,71649.0
2023-03-08 09:40:00,81.82,81.84,81.38,81.38,81246.0,81.6771,81.697,81.2378,81.2378,81246.0
2023-03-08 09:45:00,81.39,81.56,81.32,81.41,160024.0,81.2478,81.4175,81.1779,81.2678,160024.0
2023-03-08 09:50:00,81.39,81.64,81.38,81.56,41860.0,81.2478,81.4974,81.2378,81.4175,41860.0
2023-03-08 09:55:00,81.58,81.66,81.55,81.63,57235.0,81.4375,81.5173,81.4075,81.4874,57235.0
2023-03-08 10:00:00,81.65,81.7,81.22,81.64,136446.0,81.5073,81.5573,81.0781,81.4974,136446.0
2023-03-08 10:05:00,81.63,81.77,81.58,81.73,66142.0,81.4874,81.6271,81.4375,81.5872,66142.0
2023-03-08 10:10:00,81.72,81.86,81.67,81.73,39819.0,81.5772,81.717,81.5273,81.5872,39819.0
2023-03-08 10:15:00,81.71,81.79,81.57,81.61,45259.0,81.5672,81.6471,81.4275,81.4674,45259.0
2023-03-08 10:20:00,81.6,81.94,81.41,81.9,137932.0,81.4574,81.7968,81.2678,81.7569,137932.0
2023-03-08 10:25:00,81.9,81.93,81.65,81.7,69754.0,81.7569,81.7869,81.5073,81.5573,69754.0
2023-03-08 10:30:00,81.7,81.81,81.63,81.74,84836.0,81.5573,81.6671,81.4874,81.5972,84836.0
2023-03-08 10:35:00,81.74,81.74,81.64,81.67,63647.0,81.5972,81.5972,81.4974,81.5273,63647.0
2023-03-08 10:40:00,81.67,81.69,81.58,81.64,45501.0,81.5273,81.5473,81.4375,81.4974,45501.0
2023-03-08 10:45:00,81.65,81.7,81.46,81.49,40927.0,81.5073,81.5573,81.3177,81.3476,40927.0
2023-03-08 10:50:00,81.48,81.63,81.45,81.58,40101.0,81.3376,81.4874,81.3077,81.4375,40101.0
2023-03-08 10:55:00,81.58,81.61,81.48,81.5,47513.0,81.4375,81.4674,81.3376,81.3576,47513.0
2023-03-08 11:00:00,81.5,81.63,81.48,81.54,28952.0,81.3576,81.4874,81.3376,81.3975,28952.0
2023-03-08 11:05:00,81.54,81.69,81.53,81.65,29737.0,81.3975,81.5473,81.3876,81.5073,29737.0
2023-03-08 11:10:00,81.66,81.72,81.61,81.66,24905.0,81.5173,81.5772,81.4674,81.5173,24905.0
2023-03-08 11:15:00,81.67,81.69,81.61,81.63,17497.0,81.5273,81.5473,81.4674,81.4874,17497.0
2023-03-08 11:20:00,81.63,81.7,81.6,81.63,22528.0,81.4874,81.5573,81.4574,81.4874,22528.0
2023-03-08 11:25:00,81.63,81.75,81.57,81.6,28987.0,81.4874,81.6072,81.4275,81.4574,28987.0
2023-03-08 11:30:00,81.59,81.63,81.44,81.44,53689.0,81.4475,81.4874,81.2977,81.2977,53689.0
2023-03-08 11:35:00,81.43,81.49,81.37,81.45,50374.0,81.2877,81.3476,81.2278,81.3077,50374.0
2023-03-08 11:40:00,81.45,81.56,81.45,81.53,32680.0,81.3077,81.4175,81.3077,81.3876,32680.0
2023-03-08 11:45:00,81.53,81.65,81.49,81.61,44981.0,81.3876,81.5073,81.3476,81.4674,44981.0
2023-03-08 11:50:00,81.62,81.66,81.54,81.55,32395.0,81.4774,81.5173,81.3975,81.4075,32395.0
2023-03-08 11:55:00,81.55,81.61,81.53,81.57,23950.0,81.4075,81.4674,81.3876,81.4275,23950.0
2023-03-08 12:00:00,81.57,81.6,81.51,81.51,19035.0,81.4275,81.4574,81.3676,81.3676,19035.0
2023-03-08 12:05:00,81.52,81.52,81.27,81.29,37148.0,81.3776,81.3776,81.128,81.148,37148.0
2023-03-08 12:10:00,81.29,81.33,81.13,81.19,84004.0,81.148,81.1879,80.9883,81.0482,84004.0
2023-03-08 12:15:00,81.19,81.19,81.04,81.12,118267.0,81.0482,81.0482,80.8984,80.9783,118267.0
2023-03-08 12:20:00,81.12,81.18,81.11,81.13,45759.0,80.9783,81.0382,80.9683,80.9883,45759.0
2023-03-08 12:25:00,81.12,81.15,81.02,81.09,72740.0,80.9783,81.0082,80.8784,80.9483,72740.0
2023-03-08 12:30:00,81.09,81.1,80.9,80.94,124409.0,80.9483,80.9583,80.7587,80.7986,124409.0
2023-03-08 12:35:00,80.94,81.04,80.9,80.97,39455.0,80.7986,80.8984,80.7587,80.8285,39455.0
2023-03-08 12:40:00,80.98,81.08,80.98,81.04,51001.0,80.8385,80.9383,80.8385,80.8984,51001.0
2023-03-08 12:45:00,81.04,81.06,80.95,81.01,36770.0,80.8984,80.9184,80.8086,80.8685,36770.0
2023-03-08 12:50:00,81.0,81.03,80.94,80.97,45625.0,80.8585,80.8884,80.7986,80.8285,45625.0
2023-03-08 12:55:00,80.96,80.99,80.9,80.97,65688.0,80.8186,80.8485,80.7587,80.8285,65688.0
2023-03-08 13:00:00,80.97,81.02,80.92,80.94,110510.0,80.8285,80.8784,80.7786,80.7986,110510.0
2023-03-08 13:05:00,80.94,81.01,80.94,80.95,64975.0,80.7986,80.8685,80.7986,80.8086,64975.0
2023-03-08 13:10:00,80.94,80.98,80.89,80.89,64651.0,80.7986,80.8385,80.7487,80.7487,64651.0
2023-03-08 13:15:00,80.89,80.99,80.85,80.99,60876.0,80.7487,80.8485,80.7087,80.8485,60876.0
2023-03-08 13:20:00,80.98,81.01,80.92,80.97,65833.0,80.8385,80.8685,80.7786,80.8285,65833.0
2023-03-08 13:25:00,80.98,80.99,80.86,80.89,77827.0,80.8385,80.8485,80.7187,80.7487,77827.0
2023-03-08 13:30:00,80.89,80.89,80.74,80.78,116304.0,80.7487,80.7487,80.5989,80.6389,116304.0
2023-03-08 13:35:00,80.77,80.8,80.66,80.79,103369.0,80.6289,80.6588,80.5191,80.6489,103369.0
2023-03-08 13:40:00,80.79,80.84,80.78,80.81,81437.0,80.6489,80.6988,80.6389,80.6688,81437.0
2023-03-08 13:45:00,80.81,80.83,80.68,80.7,50138.0,80.6688,80.6888,80.539,80.559,50138.0
2023-03-08 13:50:00,80.7,80.73,80.64,80.73,83919.0,80.559,80.589,80.4991,80.589,83919.0
2023-03-08 13:55:00,80.73,80.74,80.61,80.67,63199.0,80.589,80.5989,80.4692,80.5291,63199.0
2023-03-08 14:00:00,80.67,80.72,80.66,80.7,51489.0,80.5291,80.579,80.5191,80.559,51489.0
2023-03-08 14:05:00,80.7,80.81,80.67,80.8,53573.0,80.559,80.6688,80.5291,80.6588,53573.0
2023-03-08 14:10:00,80.81,80.93,80.8,80.81,50728.0,80.6688,80.7886,80.6588,80.6688,50728.0
2023-03-08 14:15:00,80.8,80.83,80.73,80.78,48675.0,80.6588,80.6888,80.589,80.6389,48675.0
2023-03-08 14:20:00,80.79,80.82,80.77,80.81,57091.0,80.6489,80.6788,80.6289,80.6688,57091.0
2023-03-08 14:25:00,80.81,80.93,80.81,80.92,49403.0,80.6688,80.7886,80.6688,80.7786,49403.0
2023-03-08 14:30:00,80.92,80.97,80.81,80.84,58414.0,80.7786,80.8285,80.6688,80.6988,58414.0
2023-03-08 14:35:00,80.84,80.93,80.81,80.91,49523.0,80.6988,80.7886,80.6688,80.7686,49523.0
2023-03-08 14:40:00,80.91,80.93,80.86,80.89,50320.0,80.7686,80.7886,80.7187,80.7487,50320.0
2023-03-08 14:45:00,80.89,80.94,80.87,80.9,32429.0,80.7487,80.7986,80.7287,80.7587,32429.0
2023-03-08 14:50:00,80.9,80.91,80.85,80.86,32256.0,80.7587,80.7686,80.7087,80.7187,32256.0
2023-03-08 14:55:00,80.86,80.89,80.83,80.88,46098.0,80.7187,80.7487,80.6888,80.7387,46098.0
2023-03-08 15:00:00,80.89,80.93,80.81,80.81,56912.0,80.7487,80.7886,80.6688,80.6688,56912.0
2023-03-08 15:05:00,80.81,80.9,80.75,80.87,43406.0,80.6688,80.7587,80.6089,80.7287,43406.0
2023-03-08 15:10:00,80.87,80.87,80.76,80.78,77793.0,80.7287,80.7287,80.6189,80.6389,77793.0
2023-03-08 15:15:00,80.79,80.8,80.66,80.66,92523.0,80.6489,80.6588,80.5191,80.5191,92523.0
2023-03-08 15:20:00,80.66,80.74,80.63,80.63,71880.0,80.5191,80.5989,80.4891,80.4891,71880.0
2023-03-08 15:25:00,80.64,80.68,80.61,80.65,78175.0,80.4991,80.539,80.4692,80.5091,78175.0
2023-03-08 15:30:00,80.65,80.78,80.64,80.77,81185.0,80.5091,80.6389,80.4991,80.6289,81185.0
2023-03-08 15:35:00,80.77,81.05,80.77,80.97,142829.0,80.6289,80.9084,80.6289,80.8285,142829.0
2023-03-08 15:40:00,80.97,81.27,80.96,81.22,311982.0,80.8285,81.128,80.8186,81.0781,311982.0
2023-03-08 15:45:00,81.22,81.29,81.17,81.26,136936.0,81.0781,81.148,81.0282,81.118,136936.0
2023-03-08 15:50:00,81.26,81.31,81.2,81.2,157538.0,81.118,81.1679,81.0581,81.0581,157538.0
2023-03-08 15:55:00,81.2,81.32,81.18,81.3,284684.0,81.0581,81.1779,81.0382,81.158,284684.0
2023-03-09 09:30:00,81.54,81.79,81.22,81.51,198755.0,81.3975,81.6471,81.0781,81.3676,198755.0
2023-03-09 09:35:00,81.53,81.76,81.51,81.73,85035.0,81.3876,81.6172,81.3676,81.5872,85035.0
2023-03-09 09:40:00,81.73,81.73,81.29,81.36,51676.0,81.5872,81.5872,81.148,81.2179,51676.0
2023-03-09 09:45:00,81.34,81.58,81.29,81.39,55452.0,81.1979,81.4375,81.148,81.2478,55452.0
2023-03-09 09:50:00,81.4,81.51,81.2,81.24,109259.0,81.2578,81.3676,81.0581,81.0981,109259.0
2023-03-09 09:55:00,81.25,81.27,81.11,81.13,73839.0,81.108,81.128,80.9683,80.9883,73839.0
2023-03-09 10:00:00,81.13,81.2,80.98,81.06,81805.0,80.9883,81.0581,80.8385,80.9184,81805.0
2023-03-09 10:05:00,81.06,81.13,80.91,81.05,62811.0,80.9184,80.9883,80.7686,80.9084,62811.0
2023-03-09 10:10:00,81.05,81.06,80.72,80.75,194866.0,80.9084,80.9184,80.579,80.6089,194866.0
2023-03-09 10:15:00,80.75,80.87,80.65,80.79,124738.0,80.6089,80.7287,80.5091,80.6489,124738.0
2023-03-09 10:20:00,80.78,80.91,80.78,80.79,64798.0,80.6389,80.7686,80.6389,80.6489,64798.0
2023-03-09 10:25:00,80.78,80.95,80.72,80.95,60566.0,80.6389,80.8086,80.579,80.8086,60566.0
2023-03-09 10:30:00,80.95,81.18,80.95,81.14,35969.0,80.8086,81.0382,80.8086,80.9982,35969.0
2023-03-09 10:35:00,81.14,81.24,81.07,81.17,50799.0,80.9982,81.0981,80.9284,81.0282,50799.0
2023-03-09 10:40:00,81.18,81.27,81.01,81.03,50116.0,81.0382,81.128,80.8685,80.8884,50116.0
2023-03-09 10:45:00,81.01,81.08,80.93,81.03,49444.0,80.8685,80.9383,80.7886,80.8884,49444.0
2023-03-09 10:50:00,81.04,81.04,80.88,80.91,48771.0,80.8984,80.8984,80.7387,80.7686,48771.0
2023-03-09 10:55:00,80.91,81.01,80.83,80.93,29467.0,80.7686,80.8685,80.6888,80.7886,29467.0
2023-03-09 11:00:00,80.94,80.98,80.89,80.95,30367.0,80.7986,80.8385,80.7487,80.8086,30367.0
2023-03-09 11:05:00,80.93,80.96,80.85,80.94,47602.0,80.7886,80.8186,80.7087,80.7986,47602.0
2023-03-09 11:10:00,80.92,80.94,80.82,80.86,48553.0,80.7786,80.7986,80.6788,80.7187,48553.0
2023-03-09 11:15:00,80.85,80.88,80.77,80.79,44962.0,80.7087,80.7387,80.6289,80.6489,44962.0
2023-03-09 11:20:00,80.78,80.83,80.74,80.74,30343.0,80.6389,80.6888,80.5989,80.5989,30343.0
2023-03-09 11:25:00,80.74,80.75,80.67,80.67,34798.0,80.5989,80.6089,80.5291,80.5291,34798.0
2023-03-09 11:30:00,80.67,80.75,80.67,80.69,43346.0,80.5291,80.6089,80.5291,80.549,43346.0
2023-03-09 11:35:00,80.7,80.72,80.59,80.65,143628.0,80.559,80.579,80.4492,80.5091,143628.0
2023-03-09 11:40:00,80.65,80.71,80.62,80.7,78505.0,80.5091,80.569,80.4791,80.559,78505.0
2023-03-09 11:45:00,80.69,80.7,80.53,80.58,67690.0,80.549,80.559,80.3893,80.4392,67690.0
2023-03-09 11:50:00,80.58,80.68,80.55,80.63,52131.0,80.4392,80.539,80.4093,80.4891,52131.0
2023-03-09 11:55:00,80.64,80.65,80.51,80.53,107571.0,80.4991,80.5091,80.3693,80.3893,107571.0
2023-03-09 12:00:00,80.54,80.57,80.34,80.36,75905.0,80.3993,80.4292,80.1996,80.2196,75905.0
2023-03-09 12:05:00,80.36,80.36,80.24,80.3,89885.0,80.2196,80.2196,80.0998,80.1597,89885.0
2023-03-09 12:10:00,80.31,80.39,80.29,80.36,77246.0,80.1697,80.2496,80.1497,80.2196,77246.0
2023-03-09 12:15:00,80.36,80.43,80.26,80.33,78375.0,80.2196,80.2895,80.1198,80.1897,78375.0
2023-03-09 12:20:00,80.33,80.37,80.28,80.29,51996.0,80.1897,80.2296,80.1397,80.1497,51996.0
2023-03-09 12:25:00,80.28,80.34,80.25,80.3,28407.0,80.1397,80.1996,80.1098,80.1597,28407.0
2023-03-09 12:30:00,80.3,80.36,80.26,80.29,107793.0,80.1597,80.2196,80.1198,80.1497,107793.0
2023-03-09 12:35:00,80.29,80.29,80.19,80.27,62713.0,80.1497,80.1497,80.0499,80.1298,62713.0
2023-03-09 12:40:00,80.26,80.3,80.21,80.26,107065.0,80.1198,80.1597,80.0699,80.1198,107065.0
2023-03-09 12:45:00,80.26,80.26,80.08,80.09,74112.0,80.1198,80.1198,79.9401,79.9501,74112.0
2023-03-09 12:50:00,80.1,80.16,80.06,80.12,93316.0,79.9601,80.02,79.9201,79.98,93316.0
2023-03-09 12:55:00,80.12,80.12,80.04,80.05,54153.0,79.98,79.98,79.9002,79.9101,54153.0
2023-03-09 13:00:00,80.05,80.18,80.01,80.11,105568.0,79.9101,80.0399,79.8702,79.97,105568.0
2023-03-09 13:05:00,80.09,80.09,79.94,79.95,160859.0,79.9501,79.9501,79.8003,79.8103,160859.0
2023-03-09 13:10:00,79.94,79.94,79.82,79.9,72259.0,79.8003,79.8003,79.6805,79.7604,72259.0
2023-03-09 13:15:00,79.89,79.9,79.8,79.81,43062.0,79.7504,79.7604,79.6606,79.6706,43062.0
2023-03-09 13:20:00,79.81,79.84,79.62,79.63,99054.0,79.6706,79.7005,79.4809,79.4909,99054.0
2023-03-09 13:25:00,79.62,79.62,79.52,79.52,87399.0,79.4809,79.4809,79.3811,79.3811,87399.0
2023-03-09 13:30:00,79.52,79.52,79.4,79.41,85684.0,79.3811,79.3811,79.2613,79.2713,85684.0
2023-03-09 13:35:00,79.4,79.5,79.37,79.4,107152.0,79.2613,79.3611,79.2313,79.2613,107152.0
2023-03-09 13:40:00,79.4,79.57,79.37,79.56,237650.0,79.2613,79.431,79.2313,79.421,237650.0
2023-03-09 13:45:00,79.56,79.59,79.39,79.39,98676.0,79.421,79.4509,79.2513,79.2513,98676.0
2023-03-09 13:50:00,79.4,79.4,79.23,79.23,157759.0,79.2613,79.2613,79.0916,79.0916,157759.0
2023-03-09 13:55:00,79.23,79.33,79.15,79.19,86030.0,79.0916,79.1914,79.0117,79.0516,86030.0
2023-03-09 14:00:00,79.19,79.21,78.88,78.9,203913.0,79.0516,79.0716,78.7422,78.7622,203913.0
2023-03-09 14:05:00,78.91,78.94,78.79,78.8,191041.0,78.7721,78.8021,78.6523,78.6623,191041.0
2023-03-09 14:10:00,78.78,78.87,78.7,78.86,119952.0,78.6424,78.7322,78.5625,78.7222,119952.0
2023-03-09 14:15:00,78.86,78.96,78.81,78.94,175548.0,78.7222,78.822,78.6723,78.8021,175548.0
2023-03-09 14:20:00,78.95,79.16,78.94,79.16,114929.0,78.8121,79.0217,78.8021,79.0217,114929.0
2023-03-09 14:25:00,79.16,79.17,78.95,78.95,122039.0,79.0217,79.0317,78.8121,78.8121,122039.0
2023-03-09 14:30:00,78.95,78.99,78.91,78.95,123152.0,78.8121,78.852,78.7721,78.8121,123152.0
2023-03-09 14:35:00,78.95,79.07,78.95,79.06,165169.0,78.8121,78.9319,78.8121,78.9219,165169.0
2023-03-09 14:40:00,79.07,79.2,79.06,79.13,110686.0,78.9319,79.0616,78.9219,78.9918,110686.0
2023-03-09 14:45:00,79.12,79.13,78.89,78.93,159105.0,78.9818,78.9918,78.7522,78.7921,159105.0
2023-03-09 14:50:00,78.93,78.94,78.73,78.76,117452.0,78.7921,78.8021,78.5925,78.6224,117452.0
2023-03-09 14:55:00,78.75,78.78,78.65,78.68,179651.0,78.6124,78.6424,78.5126,78.5425,179651.0
2023-03-09 15:00:00,78.68,78.74,78.56,78.56,134748.0,78.5425,78.6024,78.4227,78.4227,134748.0
2023-03-09 15:05:00,78.56,78.58,78.33,78.37,273181.0,78.4227,78.4427,78.1931,78.2331,273181.0
2023-03-09 15:10:00,78.37,78.5,78.34,78.49,242665.0,78.2331,78.3629,78.2031,78.3529,242665.0
2023-03-09 15:15:00,78.5,78.51,78.25,78.25,317282.0,78.3629,78.3728,78.1133,78.1133,317282.0
2023-03-09 15:20:00,78.26,78.49,78.16,78.41,449665.0,78.1233,78.3529,78.0234,78.273,449665.0
2023-03-09 15:25:00,78.41,78.65,78.38,78.56,177500.0,78.273,78.5126,78.2431,78.4227,177500.0
2023-03-09 15:30:00,78.57,78.8,78.53,78.75,241814.0,78.4327,78.6623,78.3928,78.6124,241814.0
2023-03-09 15:35:00,78.75,78.82,78.65,78.78,350722.0,78.6124,78.6823,78.5126,78.6424,350722.0
2023-03-09 15:40:00,78.77,78.84,78.64,78.65,261836.0,78.6324,78.7023,78.5026,78.5126,261836.0
2023-03-09 15:45:00,78.65,78.66,78.48,78.54,330489.0,78.5126,78.5226,78.3429,78.4028,330489.0
2023-03-09 15:50:00,78.54,78.87,78.5,78.84,429629.0,78.4028,78.7322,78.3629,78.7023,429629.0
2023-03-09 15:55:00,78.85,78.93,78.66,78.7,678772.0,78.7122,78.7921,78.5226,78.5625,678772.0
2023-03-10 09:30:00,78.43,78.59,77.31,77.31,744283.0,78.293,78.4527,77.1749,77.1749,744283.0
2023-03-10 09:35:00,77.31,77.42,76.77,76.82,651892.0,77.1749,77.2847,76.6359,76.6858,651892.0
2023-03-10 09:40:00,76.85,76.92,76.25,76.48,712993.0,76.7157,76.7856,76.1168,76.3464,712993.0
2023-03-10 09:45:00,76.49,76.5,75.92,76.39,598779.0,76.3564,76.3663,75.7874,76.2565,598779.0
2023-03-10 09:50:00,76.38,76.7,76.3,76.35,268310.0,76.2466,76.566,76.1667,76.2166,268310.0
2023-03-10 09:55:00,76.35,76.46,76.14,76.16,224045.0,76.2166,76.3264,76.007,76.0269,224045.0
2023-03-10 10:00:00,76.17,76.77,76.15,76.51,281054.0,76.0369,76.6359,76.017,76.3763,281054.0
2023-03-10 10:05:00,76.53,76.86,76.52,76.84,223476.0,76.3963,76.7257,76.3863,76.7058,223476.0
2023-03-10 10:10:00,76.84,77.07,76.7,76.85,227622.0,76.7058,76.9354,76.566,76.7157,227622.0
2023-03-10 10:15:00,76.83,76.94,76.42,76.5,90803.0,76.6958,76.8056,76.2865,76.3663,90803.0
2023-03-10 10:20:00,76.46,76.61,76.4,76.54,113872.0,76.3264,76.4762,76.2665,76.4063,113872.0
2023-03-10 10:25:00,76.54,76.63,76.36,76.44,137968.0,76.4063,76.4961,76.2266,76.3065,137968.0
2023-03-10 10:30:00,76.45,76.65,76.32,76.53,256843.0,76.3164,76.5161,76.1867,76.3963,256843.0
2023-03-10 10:35:00,76.54,76.81,76.54,76.59,131634.0,76.4063,76.6758,76.4063,76.4562,131634.0
2023-03-10 10:40:00,76.6,76.68,76.19,76.31,202583.0,76.4662,76.546,76.0569,76.1767,202583.0
2023-03-10 10:45:00,76.3,76.53,76.29,76.4,166306.0,76.1667,76.3963,76.1567,76.2665,166306.0
2023-03-10 10:50:00,76.4,76.75,76.38,76.73,109176.0,76.2665,76.6159,76.2466,76.5959,109176.0
2023-03-10 10:55:00,76.72,77.26,76.7,77.18,266658.0,76.586,77.125,76.566,77.0452,266658.0
2023-03-10 11:00:00,77.17,77.21,76.89,76.92,157781.0,77.0352,77.0751,76.7557,76.7856,157781.0
2023-03-10 11:05:00,76.91,77.06,76.89,76.95,132446.0,76.7756,76.9254,76.7557,76.8156,132446.0
2023-03-10 11:10:00,76.95,77.08,76.91,76.97,114014.0,76.8156,76.9453,76.7756,76.8355,114014.0
2023-03-10 11:15:00,76.96,77.02,76.78,76.88,119914.0,76.8255,76.8854,76.6459,76.7457,119914.0
2023-03-10 11:20:00,76.86,77.14,76.83,77.0,109424.0,76.7257,77.0052,76.6958,76.8655,109424.0
2023-03-10 11:25:00,76.99,77.44,76.92,77.36,167555.0,76.8555,77.3047,76.7856,77.2248,167555.0
2023-03-10 11:30:00,77.35,77.47,77.24,77.42,131660.0,77.2149,77.3347,77.1051,77.2847,131660.0
2023-03-10 11:35:00,77.44,77.48,77.19,77.27,158668.0,77.3047,77.3446,77.0551,77.135,158668.0
2023-03-10 11:40:00,77.28,77.42,77.12,77.15,218417.0,77.145,77.2847,76.9853,77.0152,218417.0
2023-03-10 11:45:00,77.15,77.2,76.74,76.76,203098.0,77.0152,77.0651,76.6059,76.6259,203098.0
2023-03-10 11:50:00,76.76,76.76,76.62,76.71,108921.0,76.6259,76.6259,76.4861,76.576,108921.0
2023-03-10 11:55:00,76.7,76.71,76.53,76.56,180690.0,76.566,76.576,76.3963,76.4262,180690.0
2023-03-10 12:00:00,76.57,76.68,76.45,76.49,276279.0,76.4362,76.546,76.3164,76.3564,276279.0
2023-03-10 12:05:00,76.49,76.54,76.15,76.16,185269.0,76.3564,76.4063,76.017,76.0269,185269.0
2023-03-10 12:10:00,76.15,76.19,75.98,76.08,354461.0,76.017,76.0569,75.8473,75.9471,354461.0
2023-03-10 12:15:00,76.09,76.2,75.98,75.99,159790.0,75.9571,76.0669,75.8473,75.8572,159790.0
2023-03-10 12:20:00,75.97,76.14,75.86,75.87,396999.0,75.8373,76.007,75.7275,75.7374,396999.0
2023-03-10 12:25:00,75.86,75.9,75.72,75.84,189517.0,75.7275,75.7674,75.5877,75.7075,189517.0
2023-03-10 12:30:00,75.84,76.15,75.72,76.03,176742.0,75.7075,76.017,75.5877,75.8972,176742.0
2023-03-10 12:35:00,76.03,76.1,75.84,75.84,181629.0,75.8972,75.967,75.7075,75.7075,181629.0
2023-03-10 12:40:00,75.83,75.86,75.48,75.54,289136.0,75.6975,75.7275,75.3481,75.408,289136.0
2023-03-10 12:45:00,75.53,75.67,75.44,75.45,106387.0,75.398,75.5378,75.3082,75.3182,106387.0
2023-03-10 12:50:00,75.45,75.56,75.08,75.15,168478.0,75.3182,75.428,74.9488,75.0187,168478.0
2023-03-10 12:55:00,75.12,75.12,74.64,74.72,325802.0,74.9888,74.9888,74.5096,74.5895,325802.0
2023-03-10 13:00:00,74.72,75.05,74.72,75.01,140317.0,74.5895,74.9189,74.5895,74.879,140317.0
2023-03-10 13:05:00,75.0,75.06,74.8,74.81,147965.0,74.869,74.9289,74.6693,74.6793,147965.0
2023-03-10 13:10:00,74.81,74.85,74.59,74.6,136126.0,74.6793,74.7192,74.4597,74.4697,136126.0
2023-03-10 13:15:00,74.59,74.62,74.35,74.52,446146.0,74.4597,74.4896,74.2201,74.3898,446146.0
2023-03-10 13:20:00,74.52,74.67,74.44,74.45,173840.0,74.3898,74.5395,74.3099,74.3199,173840.0
2023-03-10 13:25:00,74.45,74.51,74.29,74.41,184743.0,74.3199,74.3798,74.1602,74.28,184743.0
2023-03-10 13:30:00,74.4,74.45,74.2,74.23,269534.0,74.27,74.3199,74.0704,74.1003,269534.0
2023-03-10 13:35:00,74.24,74.46,74.22,74.34,178703.0,74.1103,74.3299,74.0903,74.2101,178703.0
2023-03-10 13:40:00,74.33,74.36,74.04,74.14,383752.0,74.2001,74.2301,73.9106,74.0105,383752.0
2023-03-10 13:45:00,74.15,74.35,73.93,74.05,355344.0,74.0205,74.2201,73.8008,73.9206,355344.0
2023-03-10 13:50:00,74.06,74.1,73.87,73.91,369454.0,73.9306,73.9705,73.7409,73.7809,369454.0
2023-03-10 13:55:00,73.9,74.1,73.89,74.05,214424.0,73.7709,73.9705,73.7609,73.9206,214424.0
2023-03-10 14:00:00,74.05,74.37,74.0,74.32,217149.0,73.9206,74.2401,73.8707,74.1902,217149.0
2023-03-10 14:05:00,74.32,74.59,74.24,74.56,274340.0,74.1902,74.4597,74.1103,74.4297,274340.0
2023-03-10 14:10:00,74.57,74.72,74.43,74.48,323471.0,74.4397,74.5895,74.3,74.3499,323471.0
2023-03-10 14:15:00,74.47,74.53,74.26,74.52,142021.0,74.3399,74.3998,74.1303,74.3898,142021.0
2023-03-10 14:20:00,74.51,74.58,74.44,74.51,114837.0,74.3798,74.4497,74.3099,74.3798,114837.0
2023-03-10 14:25:00,74.51,74.58,74.44,74.48,113780.0,74.3798,74.4497,74.3099,74.3499,113780.0
2023-03-10 14:30:00,74.47,74.76,74.47,74.61,156858.0,74.3399,74.6294,74.3399,74.4796,156858.0
2023-03-10 14:35:00,74.61,74.83,74.58,74.74,198011.0,74.4796,74.6993,74.4497,74.6094,198011.0
2023-03-10 14:40:00,74.74,74.96,74.66,74.8,177947.0,74.6094,74.829,74.5296,74.6693,177947.0
2023-03-10 14:45:00,74.8,75.57,74.79,75.56,507074.0,74.6693,75.438,74.6593,75.428,507074.0
2023-03-10 14:50:00,75.53,75.54,75.22,75.37,355237.0,75.398,75.408,75.0886,75.2383,355237.0
2023-03-10 14:55:00,75.36,75.46,75.15,75.23,198411.0,75.2283,75.3282,75.0187,75.0986,198411.0
2023-03-10 15:00:00,75.24,75.53,75.18,75.48,353790.0,75.1085,75.398,75.0487,75.3481,353790.0
2023-03-10 15:05:00,75.47,75.47,75.06,75.34,298725.0,75.3381,75.3381,74.9289,75.2084,298725.0
2023-03-10 15:10:00,75.34,75.49,75.23,75.25,280760.0,75.2084,75.3581,75.0986,75.1185,280760.0
2023-03-10 15:15:00,75.25,75.29,74.99,74.99,230082.0,75.1185,75.1585,74.859,74.859,230082.0
2023-03-10 15:20:00,74.99,75.19,74.96,75.17,203701.0,74.859,75.0586,74.829,75.0387,203701.0
2023-03-10 15:25:00,75.19,75.26,75.06,75.22,334681.0,75.0586,75.1285,74.9289,75.0886,334681.0
2023-03-10 15:30:00,75.2,75.22,74.98,74.99,284833.0,75.0686,75.0886,74.849,74.859,284833.0
2023-03-10 15:35:00,74.98,75.16,74.93,75.13,290289.0,74.849,75.0287,74.7991,74.9987,290289.0
2023-03-10 15:40:00,75.13,75.14,74.92,75.03,432372.0,74.9987,75.0087,74.7891,74.8989,432372.0
2023-03-10 15:45:00,75.03,75.13,74.93,74.95,714036.0,74.8989,74.9987,74.7991,74.8191,714036.0
2023-03-10 15:50:00,74.95,75.44,74.88,75.44,585926.0,74.8191,75.3082,74.7492,75.3082,585926.0
2023-03-10 15:55:00,75.44,75.76,75.33,75.68,1058664.0,75.3082,75.6276,75.1984,75.5478,1058664.0
2023-03-13 09:30:00,74.99,76.42,74.99,76.08,1057873.0,74.859,76.2865,74.859,75.9471,1057873.0
2023-03-13 09:35:00,76.08,76.37,75.83,76.18,688639.0,75.9471,76.2366,75.6975,76.0469,688639.0
2023-03-13 09:40:00,76.18,76.39,75.78,76.04,532826.0,76.0469,76.2565,75.6476,75.9072,532826.0
2023-03-13 09:45:00,76.05,77.41,75.96,77.36,530620.0,75.9171,77.2748,75.8273,77.2248,530620.0
2023-03-13 09:50:00,77.35,77.68,77.01,77.47,519619.0,77.2149,77.5443,76.8755,77.3347,519619.0
2023-03-13 09:55:00,77.45,77.94,77.19,77.76,303749.0,77.3147,77.8038,77.0551,77.6241,303749.0
2023-03-13 10:00:00,77.76,77.8,77.47,77.74,435408.0,77.6241,77.6641,77.3347,77.6042,435408.0
2023-03-13 10:05:00,77.74,77.91,77.44,77.86,401187.0,77.6042,77.7739,77.3047,77.724,401187.0
2023-03-13 10:10:00,77.88,77.99,77.29,77.42,297486.0,77.7439,77.8537,77.155,77.2847,297486.0
2023-03-13 10:15:00,77.44,77.46,77.15,77.19,247287.0,77.3047,77.3247,77.0152,77.0551,247287.0
2023-03-13 10:20:00,77.22,77.52,77.12,77.51,298599.0,77.0851,77.3846,76.9853,77.3746,298599.0
2023-03-13 10:25:00,77.52,77.81,77.45,77.52,131118.0,77.3846,77.6741,77.3147,77.3846,131118.0
2023-03-13 10:30:00,77.54,77.91,77.37,77.88,166883.0,77.4045,77.7739,77.2348,77.7439,166883.0
2023-03-13 10:35:00,77.88,77.91,77.52,77.68,93103.0,77.7439,77.7739,77.3846,77.5443,93103.0
2023-03-13 10:40:00,77.69,77.84,77.44,77.64,170093.0,77.5543,77.704,77.3047,77.5044,170093.0
2023-03-13 10:45:00,77.66,77.83,77.53,77.78,215482.0,77.5243,77.694,77.3945,77.6441,215482.0
2023-03-13 10:50:00,77.81,77.86,77.43,77.85,138225.0,77.6741,77.724,77.2947,77.714,138225.0
2023-03-13 10:55:00,77.87,78.24,77.85,78.0,287707.0,77.734,78.1033,77.714,77.8637,287707.0
2023-03-13 11:00:00,78.02,78.29,77.92,78.05,176961.0,77.8837,78.1532,77.7839,77.9136,176961.0
2023-03-13 11:05:00,78.06,78.29,77.98,78.2,211464.0,77.9236,78.1532,77.8438,78.0634,211464.0
2023-03-13 11:10:00,78.19,78.49,78.1,78.13,309878.0,78.0534,78.3529,77.9636,77.9935,309878.0
2023-03-13 11:15:00,78.13,78.53,78.13,78.5,294848.0,77.9935,78.3928,77.9935,78.3629,294848.0
2023-03-13 11:20:00,78.5,78.71,78.22,78.26,287822.0,78.3629,78.5725,78.0833,78.1233,287822.0
2023-03-13 11:25:00,78.27,78.71,78.18,78.65,217822.0,78.1333,78.5725,78.0434,78.5126,217822.0
2023-03-13 11:30:00,78.65,78.67,78.22,78.29,171285.0,78.5126,78.5326,78.0833,78.1532,171285.0
2023-03-13 11:35:00,78.29,78.3,77.96,78.0,204673.0,78.1532,78.1632,77.8238,77.8637,204673.0
2023-03-13 11:40:00,78.03,78.43,78.03,78.33,139507.0,77.8937,78.293,77.8937,78.1931,139507.0
2023-03-13 11:45:00,78.35,78.62,78.16,78.56,181518.0,78.2131,78.4826,78.0234,78.4227,181518.0
2023-03-13 11:50:00,78.55,78.55,78.08,78.1,215330.0,78.4128,78.4128,77.9436,77.9636,215330.0
2023-03-13 11:55:00,78.09,78.49,77.99,78.45,146296.0,77.9536,78.3529,77.8537,78.3129,146296.0
2023-03-13 12:00:00,78.45,78.71,78.06,78.2,278553.0,78.3129,78.5725,77.9236,78.0634,278553.0
2023-03-13 12:05:00,78.21,78.55,78.2,78.52,107984.0,78.0734,78.4128,78.0634,78.3828,107984.0
2023-03-13 12:10:00,78.51,78.52,77.99,78.17,102971.0,78.3728,78.3828,77.8537,78.0334,102971.0
2023-03-13 12:15:00,78.16,78.36,78.05,78.09,111505.0,78.0234,78.2231,77.9136,77.9536,111505.0
2023-03-13 12:20:00,78.11,78.23,77.81,77.81,132814.0,77.9735,78.0933,77.6741,77.6741,132814.0
2023-03-13 12:25:00,77.8,77.87,77.58,77.76,179157.0,77.6641,77.734,77.4445,77.6241,179157.0
2023-03-13 12:30:00,77.78,77.88,77.67,77.77,350798.0,77.6441,77.7439,77.5343,77.6341,350798.0
2023-03-13 12:35:00,77.77,78.05,77.74,77.97,219618.0,77.6341,77.9136,77.6042,77.8338,219618.0
2023-03-13 12:40:00,77.96,78.17,77.9,77.95,150518.0,77.8238,78.0334,77.7639,77.8138,150518.0
2023-03-13 12:45:00,77.93,78.02,77.58,77.66,189052.0,77.7938,77.8837,77.4445,77.5243,189052.0
2023-03-13 12:50:00,77.65,77.75,77.46,77.67,167144.0,77.5143,77.6142,77.3247,77.5343,167144.0
2023-03-13 12:55:00,77.68,77.77,77.5,77.66,105993.0,77.5443,77.6341,77.3646,77.5243,105993.0
2023-03-13 13:00:00,77.64,77.7,77.34,77.51,127877.0,77.5044,77.5643,77.2049,77.3746,127877.0
2023-03-13 13:05:00,77.51,77.67,77.31,77.66,118338.0,77.3746,77.5343,77.1749,77.5243,118338.0
2023-03-13 13:10:00,77.66,77.74,77.55,77.67,118667.0,77.5243,77.6042,77.4145,77.5343,118667.0
2023-03-13 13:15:00,77.65,77.85,77.54,77.6,127271.0,77.5143,77.714,77.4045,77.4644,127271.0
2023-03-13 13:20:00,77.59,77.63,77.47,77.49,68978.0,77.4544,77.4944,77.3347,77.3546,68978.0
2023-03-13 13:25:00,77.48,77.56,77.35,77.48,92635.0,77.3446,77.4245,77.2149,77.3446,92635.0
2023-03-13 13:30:00,77.47,77.51,77.27,77.29,84878.0,77.3347,77.3746,77.135,77.155,84878.0
2023-03-13 13:35:00,77.29,77.72,77.25,77.62,174557.0,77.155,77.5842,77.115,77.4844,174557.0
2023-03-13 13:40:00,77.62,77.71,77.46,77.71,133531.0,77.4844,77.5742,77.3247,77.5742,133531.0
2023-03-13 13:45:00,77.71,77.75,77.51,77.56,102000.0,77.5742,77.6142,77.3746,77.4245,102000.0
2023-03-13 13:50:00,77.56,77.79,77.54,77.69,82345.0,77.4245,77.6541,77.4045,77.5543,82345.0
2023-03-13 13:55:00,77.7,78.01,77.7,77.98,126990.0,77.5643,77.8737,77.5643,77.8438,126990.0
2023-03-13 14:00:00,77.98,78.2,77.94,78.04,120394.0,77.8438,78.0634,77.8038,77.9037,120394.0
2023-03-13 14:05:00,78.03,78.04,77.88,77.91,80538.0,77.8937,77.9037,77.7439,77.7739,80538.0
2023-03-13 14:10:00,77.92,78.15,77.91,78.06,96356.0,77.7839,78.0135,77.7739,77.9236,96356.0
2023-03-13 14:15:00,78.08,78.24,78.06,78.13,76232.0,77.9436,78.1033,77.9236,77.9935,76232.0
2023-03-13 14:20:00,78.13,78.15,77.94,78.08,76211.0,77.9935,78.0135,77.8038,77.9436,76211.0
2023-03-13 14:25:00,78.09,78.15,77.9,77.98,93300.0,77.9536,78.0135,77.7639,77.8438,93300.0
2023-03-13 14:30:00,77.99,78.18,77.99,78.1,96354.0,77.8537,78.0434,77.8537,77.9636,96354.0
2023-03-13 14:35:00,78.1,78.1,77.81,77.85,163277.0,77.9636,77.9636,77.6741,77.714,163277.0
2023-03-13 14:40:00,77.86,78.11,77.81,77.96,135762.0,77.724,77.9735,77.6741,77.8238,135762.0
2023-03-13 14:45:00,77.95,77.97,77.79,77.9,92061.0,77.8138,77.8338,77.6541,77.7639,92061.0
2023-03-13 14:50:00,77.9,77.96,77.84,77.93,92384.0,77.7639,77.8238,77.704,77.7938,92384.0
2023-03-13 14:55:00,77.94,78.09,77.93,78.06,93977.0,77.8038,77.9536,77.7938,77.9236,93977.0
2023-03-13 15:00:00,78.06,78.13,77.71,77.72,135176.0,77.9236,77.9935,77.5742,77.5842,135176.0
2023-03-13 15:05:00,77.72,78.0,77.67,77.92,156442.0,77.5842,77.8637,77.5343,77.7839,156442.0
2023-03-13 15:10:00,77.94,78.08,77.9,78.01,108593.0,77.8038,77.9436,77.7639,77.8737,108593.0
2023-03-13 15:15:00,78.02,78.06,77.84,77.89,129807.0,77.8837,77.9236,77.704,77.7539,129807.0
2023-03-13 15:20:00,77.89,77.9,77.59,77.64,154707.0,77.7539,77.7639,77.4544,77.5044,154707.0
2023-03-13 15:25:00,77.63,77.76,77.59,77.74,224665.0,77.4944,77.6241,77.4544,77.6042,224665.0
2023-03-13 15:30:00,77.73,78.05,77.73,77.92,268452.0,77.5942,77.9136,77.5942,77.7839,268452.0
2023-03-13 15:35:00,77.93,78.08,77.9,78.01,168534.0,77.7938,77.9436,77.7639,77.8737,168534.0
2023-03-13 15:40:00,78.03,78.18,77.89,77.95,302250.0,77.8937,78.0434,77.7539,77.8138,302250.0
2023-03-13 15:45:00,77.95,78.02,77.88,77.96,372329.0,77.8138,77.8837,77.7439,77.8238,372329.0
2023-03-13 15:50:00,77.96,78.01,77.71,77.95,540157.0,77.8238,77.8737,77.5742,77.8138,540157.0
2023-03-13 15:55:00,77.96,77.98,77.72,77.87,905258.0,77.8238,77.8438,77.5842,77.734,905258.0
2023-03-14 09:30:00,79.36,79.74,78.92,79.12,402990.0,79.2214,79.6007,78.7821,78.9818,402990.0
2023-03-14 09:35:00,79.15,79.76,79.13,79.64,353168.0,79.0117,79.6207,78.9918,79.5009,353168.0
2023-03-14 09:40:00,79.65,79.93,79.55,79.69,373655.0,79.5108,79.7904,79.411,79.5508,373655.0
2023-03-14 09:45:00,79.7,79.88,79.46,79.52,204203.0,79.5608,79.7404,79.3212,79.3811,204203.0
2023-03-14 09:50:00,79.47,79.59,79.28,79.38,92369.0,79.3312,79.4509,79.1415,79.2413,92369.0
2023-03-14 09:55:00,79.39,79.68,79.33,79.56,146421.0,79.2513,79.5408,79.1914,79.421,146421.0
2023-03-14 10:00:00,79.55,79.8,79.4,79.79,104234.0,79.411,79.6606,79.2613,79.6506,104234.0
2023-03-14 10:05:00,79.79,79.89,79.4,79.5,101231.0,79.6506,79.7504,79.2613,79.3611,101231.0
2023-03-14 10:10:00,79.49,79.5,79.05,79.42,202349.0,79.3511,79.3611,78.9119,79.2812,202349.0
2023-03-14 10:15:00,79.44,79.44,79.15,79.2,60725.0,79.3012,79.3012,79.0117,79.0616,60725.0
2023-03-14 10:20:00,79.19,79.65,79.18,79.65,71882.0,79.0516,79.5108,79.0417,79.5108,71882.0
2023-03-14 10:25:00,79.64,79.86,79.51,79.69,72265.0,79.5009,79.7205,79.3711,79.5508,72265.0
2023-03-14 10:30:00,79.7,79.71,79.55,79.6,48749.0,79.5608,79.5707,79.411,79.4609,48749.0
2023-03-14 10:35:00,79.6,79.6,79.32,79.36,52746.0,79.4609,79.4609,79.1814,79.2214,52746.0
2023-03-14 10:40:00,79.34,79.35,79.18,79.25,38373.0,79.2014,79.2114,79.0417,79.1115,38373.0
2023-03-14 10:45:00,79.28,79.33,79.21,79.25,47385.0,79.1415,79.1914,79.0716,79.1115,47385.0
2023-03-14 10:50:00,79.25,79.35,79.09,79.23,47928.0,79.1115,79.2114,78.9518,79.0916,47928.0
2023-03-14 10:55:00,79.23,79.28,78.89,78.91,54037.0,79.0916,79.1415,78.7522,78.7721,54037.0
2023-03-14 11:00:00,78.91,79.24,78.91,79.21,39777.0,78.7721,79.1016,78.7721,79.0716,39777.0
2023-03-14 11:05:00,79.19,79.41,79.17,79.4,46839.0,79.0516,79.2713,79.0317,79.2613,46839.0
2023-03-14 11:10:00,79.4,79.51,79.4,79.5,94113.0,79.2613,79.3711,79.2613,79.3611,94113.0
2023-03-14 11:15:00,79.51,79.55,79.46,79.48,99247.0,79.3711,79.411,79.3212,79.3411,99247.0
2023-03-14 11:20:00,79.47,79.53,79.43,79.5,50358.0,79.3312,79.3911,79.2912,79.3611,50358.0
2023-03-14 11:25:00,79.48,79.49,79.27,79.33,55760.0,79.3411,79.3511,79.1315,79.1914,55760.0
2023-03-14 11:30:00,79.34,79.36,79.21,79.21,55868.0,79.2014,79.2214,79.0716,79.0716,55868.0
2023-03-14 11:35:00,79.22,79.3,79.11,79.24,53587.0,79.0816,79.1615,78.9718,79.1016,53587.0
2023-03-14 11:40:00,79.25,79.32,79.15,79.19,43324.0,79.1115,79.1814,79.0117,79.0516,43324.0
2023-03-14 11:45:00,79.2,79.21,78.78,78.79,255503.0,79.0616,79.0716,78.6424,78.6523,255503.0
2023-03-14 11:50:00,78.79,78.83,78.64,78.69,214124.0,78.6523,78.6923,78.5026,78.5525,214124.0
2023-03-14 11:55:00,78.69,78.72,78.54,78.69,156778.0,78.5525,78.5825,78.4028,78.5525,156778.0
2023-03-14 12:00:00,78.7,78.82,78.68,78.73,77728.0,78.5625,78.6823,78.5425,78.5925,77728.0
2023-03-14 12:05:00,78.74,78.75,78.51,78.6,252463.0,78.6024,78.6124,78.3728,78.4627,252463.0
2023-03-14 12:10:00,78.59,78.78,78.59,78.75,69366.0,78.4527,78.6424,78.4527,78.6124,69366.0
2023-03-14 12:15:00,78.75,78.88,78.64,78.79,50401.0,78.6124,78.7422,78.5026,78.6523,50401.0
2023-03-14 12:20:00,78.78,78.78,78.67,78.67,55419.0,78.6424,78.6424,78.5326,78.5326,55419.0
2023-03-14 12:25:00,78.66,78.67,78.57,78.63,60814.0,78.5226,78.5326,78.4327,78.4926,60814.0
2023-03-14 12:30:00,78.61,78.76,78.55,78.71,94736.0,78.4727,78.6224,78.4128,78.5725,94736.0
2023-03-14 12:35:00,78.7,78.71,78.6,78.69,69792.0,78.5625,78.5725,78.4627,78.5525,69792.0
2023-03-14 12:40:00,78.68,78.68,78.48,78.54,103142.0,78.5425,78.5425,78.3429,78.4028,103142.0
2023-03-14 12:45:00,78.54,78.68,78.53,78.67,54143.0,78.4028,78.5425,78.3928,78.5326,54143.0
2023-03-14 12:50:00,78.68,78.72,78.57,78.64,124285.0,78.5425,78.5825,78.4327,78.5026,124285.0
2023-03-14 12:55:00,78.62,78.73,78.53,78.69,53211.0,78.4826,78.5925,78.3928,78.5525,53211.0
2023-03-14 13:00:00,78.68,78.76,78.57,78.59,66060.0,78.5425,78.6224,78.4327,78.4527,66060.0
2023-03-14 13:05:00,78.59,78.59,78.27,78.28,222184.0,78.4527,78.4527,78.1333,78.1432,222184.0
2023-03-14 13:10:00,78.28,78.39,78.25,78.33,66341.0,78.1432,78.253,78.1133,78.1931,66341.0
2023-03-14 13:15:00,78.3,78.32,78.09,78.23,166484.0,78.1632,78.1832,77.9536,78.0933,166484.0
2023-03-14 13:20:00,78.23,78.27,78.07,78.2,127972.0,78.0933,78.1333,77.9336,78.0634,127972.0
2023-03-14 13:25:00,78.2,78.47,78.2,78.3,108552.0,78.0634,78.3329,78.0634,78.1632,108552.0
2023-03-14 13:30:00,78.29,78.34,78.2,78.26,89938.0,78.1532,78.2031,78.0634,78.1233,89938.0
2023-03-14 13:35:00,78.25,78.37,78.19,78.33,87962.0,78.1133,78.2331,78.0534,78.1931,87962.0
2023-03-14 13:40:00,78.32,78.41,78.1,78.11,84731.0,78.1832,78.273,77.9636,77.9735,84731.0
2023-03-14 13:45:00,78.11,78.21,78.05,78.2,115262.0,77.9735,78.0734,77.9136,78.0634,115262.0
2023-03-14 13:50:00,78.19,78.22,78.11,78.18,63438.0,78.0534,78.0833,77.9735,78.0434,63438.0
2023-03-14 13:55:00,78.18,78.18,77.97,78.09,57851.0,78.0434,78.0434,77.8338,77.9536,57851.0
2023-03-14 14:00:00,78.09,78.22,78.04,78.06,93211.0,77.9536,78.0833,77.9037,77.9236,93211.0
2023-03-14 14:05:00,78.07,78.09,77.9,78.06,76511.0,77.9336,77.9536,77.7639,77.9236,76511.0
2023-03-14 14:10:00,78.06,78.36,78.05,78.28,60099.0,77.9236,78.2231,77.9136,78.1432,60099.0
2023-03-14 14:15:00,78.27,78.27,78.13,78.22,54913.0,78.1333,78.1333,77.9935,78.0833,54913.0
2023-03-14 14:20:00,78.21,78.34,78.09,78.32,58630.0,78.0734,78.2031,77.9536,78.1832,58630.0
2023-03-14 14:25:00,78.33,78.62,78.31,78.56,60517.0,78.1931,78.4826,78.1732,78.4227,60517.0
2023-03-14 14:30:00,78.56,78.64,78.49,78.55,40409.0,78.4227,78.5026,78.3529,78.4128,40409.0
2023-03-14 14:35:00,78.56,78.57,78.39,78.48,45695.0,78.4227,78.4327,78.253,78.3429,45695.0
2023-03-14 14:40:00,78.47,78.64,78.43,78.6,29071.0,78.3329,78.5026,78.293,78.4627,29071.0
2023-03-14 14:45:00,78.59,78.77,78.57,78.65,45474.0,78.4527,78.6324,78.4327,78.5126,45474.0
2023-03-14 14:50:00,78.65,78.77,78.59,78.62,55081.0,78.5126,78.6324,78.4527,78.4826,55081.0
2023-03-14 14:55:00,78.61,78.62,78.4,78.5,50420.0,78.4727,78.4826,78.263,78.3629,50420.0
2023-03-14 15:00:00,78.5,78.7,78.47,78.68,38971.0,78.3629,78.5625,78.3329,78.5425,38971.0
2023-03-14 15:05:00,78.65,78.66,78.34,78.41,52618.0,78.5126,78.5226,78.2031,78.273,52618.0
2023-03-14 15:10:00,78.4,78.4,78.24,78.36,44844.0,78.263,78.263,78.1033,78.2231,44844.0
2023-03-14 15:15:00,78.35,78.6,78.26,78.59,58767.0,78.2131,78.4627,78.1233,78.4527,58767.0
2023-03-14 15:20:00,78.62,78.64,78.39,78.47,61071.0,78.4826,78.5026,78.253,78.3329,61071.0
2023-03-14 15:25:00,78.46,78.62,78.45,78.62,37671.0,78.3229,78.4826,78.3129,78.4826,37671.0
2023-03-14 15:30:00,78.62,78.73,78.55,78.72,81661.0,78.4826,78.5925,78.4128,78.5825,81661.0
2023-03-14 15:35:00,78.72,78.77,78.65,78.68,95541.0,78.5825,78.6324,78.5126,78.5425,95541.0
2023-03-14 15:40:00,78.68,78.8,78.61,78.76,118286.0,78.5425,78.6623,78.4727,78.6224,118286.0
2023-03-14 15:45:00,78.77,78.8,78.62,78.72,221965.0,78.6324,78.6623,78.4826,78.5825,221965.0
2023-03-14 15:50:00,78.72,78.77,78.57,78.7,223896.0,78.5825,78.6324,78.4327,78.5625,223896.0
2023-03-14 15:55:00,78.71,79.1,78.66,79.05,329446.0,78.5725,78.9618,78.5226,78.9119,329446.0
2023-03-15 09:30:00,77.85,78.54,77.67,78.45,340274.0,77.714,78.4028,77.5343,78.3129,340274.0
2023-03-15 09:35:00,78.45,78.46,77.91,78.17,161424.0,78.3129,78.3229,77.7739,78.0334,161424.0
2023-03-15 09:40:00,78.19,78.7,78.11,78.58,142156.0,78.0534,78.5625,77.9735,78.4427,142156.0
2023-03-15 09:45:00,78.59,78.66,78.36,78.62,118933.0,78.4527,78.5226,78.2231,78.4826,118933.0
2023-03-15 09:50:00,78.63,78.63,78.34,78.47,178963.0,78.4926,78.4926,78.2031,78.3329,178963.0
2023-03-15 09:55:00,78.45,78.46,77.95,78.09,139850.0,78.3129,78.3229,77.8138,77.9536,139850.0
2023-03-15 10:00:00,78.08,78.08,77.82,78.07,197606.0,77.9436,77.9436,77.684,77.9336,197606.0
2023-03-15 10:05:00,78.07,78.23,77.98,78.13,137952.0,77.9336,78.0933,77.8438,77.9935,137952.0
2023-03-15 10:10:00,78.13,78.23,77.64,77.65,93639.0,77.9935,78.0933,77.5044,77.5143,93639.0
2023-03-15 10:15:00,77.66,77.87,77.44,77.61,206781.0,77.5243,77.734,77.3047,77.4744,206781.0
2023-03-15 10:20:00,77.62,77.74,77.26,77.34,167253.0,77.4844,77.6042,77.125,77.2049,167253.0
2023-03-15 10:25:00,77.33,77.51,77.25,77.39,120047.0,77.1949,77.3746,77.115,77.2548,120047.0
2023-03-15 10:30:00,77.38,77.54,77.14,77.15,105212.0,77.2448,77.4045,77.0052,77.0152,105212.0
2023-03-15 10:35:00,77.14,77.53,77.12,77.32,204769.0,77.0052,77.3945,76.9853,77.1849,204769.0
2023-03-15 10:40:00,77.3,77.37,77.15,77.23,102388.0,77.1649,77.2348,77.0152,77.0951,102388.0
2023-03-15 10:45:00,77.21,77.31,77.07,77.08,126257.0,77.0751,77.1749,76.9354,76.9453,126257.0
2023-03-15 10:50:00,77.08,77.33,77.05,77.26,123508.0,76.9453,77.1949,76.9154,77.125,123508.0
2023-03-15 10:55:00,77.26,77.41,77.23,77.36,98482.0,77.125,77.2748,77.0951,77.2248,98482.0
2023-03-15 11:00:00,77.36,77.39,77.17,77.37,118659.0,77.2248,77.2548,77.0352,77.2348,118659.0
2023-03-15 11:05:00,77.36,77.69,77.27,77.53,132571.0,77.2248,77.5543,77.135,77.3945,132571.0
2023-03-15 11:10:00,77.54,77.65,77.52,77.58,80776.0,77.4045,77.5143,77.3846,77.4445,80776.0
2023-03-15 11:15:00,77.56,77.68,77.5,77.64,65606.0,77.4245,77.5443,77.3646,77.5044,65606.0
2023-03-15 11:20:00,77.64,77.65,77.38,77.48,79707.0,77.5044,77.5143,77.2448,77.3446,79707.0
2023-03-15 11:25:00,77.48,77.61,77.46,77.51,44743.0,77.3446,77.4744,77.3247,77.3746,44743.0
2023-03-15 11:30:00,77.5,77.55,77.34,77.45,52497.0,77.3646,77.4145,77.2049,77.3147,52497.0
2023-03-15 11:35:00,77.44,77.46,77.3,77.38,45484.0,77.3047,77.3247,77.1649,77.2448,45484.0
2023-03-15 11:40:00,77.36,77.73,77.36,77.66,74517.0,77.2248,77.5942,77.2248,77.5243,74517.0
2023-03-15 11:45:00,77.65,77.79,77.63,77.75,143814.0,77.5143,77.6541,77.4944,77.6142,143814.0
2023-03-15 11:50:00,77.76,77.78,77.55,77.59,131097.0,77.6241,77.6441,77.4145,77.4544,131097.0
2023-03-15 11:55:00,77.6,77.64,77.48,77.55,139316.0,77.4644,77.5044,77.3446,77.4145,139316.0
2023-03-15 12:00:00,77.55,77.73,77.55,77.6,74744.0,77.4145,77.5942,77.4145,77.4644,74744.0
2023-03-15 12:05:00,77.59,77.69,77.54,77.6,71493.0,77.4544,77.5543,77.4045,77.4644,71493.0
2023-03-15 12:10:00,77.6,77.63,77.47,77.52,100619.0,77.4644,77.4944,77.3347,77.3846,100619.0
2023-03-15 12:15:00,77.51,77.75,77.49,77.7,48382.0,77.3746,77.6142,77.3546,77.5643,48382.0
2023-03-15 12:20:00,77.7,77.77,77.6,77.63,59526.0,77.5643,77.6341,77.4644,77.4944,59526.0
2023-03-15 12:25:00,77.62,77.73,77.54,77.7,51565.0,77.4844,77.5942,77.4045,77.5643,51565.0
2023-03-15 12:30:00,77.7,77.83,77.68,77.74,37473.0,77.5643,77.694,77.5443,77.6042,37473.0
2023-03-15 12:35:00,77.74,77.78,77.4,77.46,85429.0,77.6042,77.6441,77.2648,77.3247,85429.0
2023-03-15 12:40:00,77.44,77.47,77.3,77.41,56368.0,77.3047,77.3347,77.1649,77.2748,56368.0
2023-03-15 12:45:00,77.4,77.51,77.37,77.47,42669.0,77.2648,77.3746,77.2348,77.3347,42669.0
2023-03-15 12:50:00,77.46,77.47,77.24,77.25,87661.0,77.3247,77.3347,77.1051,77.115,87661.0
2023-03-15 12:55:00,77.25,77.27,77.04,77.23,87706.0,77.115,77.135,76.9054,77.0951,87706.0
2023-03-15 13:00:00,77.21,77.29,77.18,77.25,44195.0,77.0751,77.155,77.0452,77.115,44195.0
2023-03-15 13:05:00,77.26,77.48,77.26,77.39,91641.0,77.125,77.3446,77.125,77.2548,91641.0
2023-03-15 13:10:00,77.4,77.61,77.35,77.61,79444.0,77.2648,77.4744,77.2149,77.4744,79444.0
2023-03-15 13:15:00,77.61,77.68,77.49,77.63,92547.0,77.4744,77.5443,77.3546,77.4944,92547.0
2023-03-15 13:20:00,77.62,77.68,77.54,77.62,58151.0,77.4844,77.5443,77.4045,77.4844,58151.0
2023-03-15 13:25:00,77.62,77.83,77.59,77.81,58501.0,77.4844,77.694,77.4544,77.6741,58501.0
2023-03-15 13:30:00,77.81,77.81,77.55,77.65,106188.0,77.6741,77.6741,77.4145,77.5143,106188.0
2023-03-15 13:35:00,77.66,77.7,77.41,77.41,85666.0,77.5243,77.5643,77.2748,77.2748,85666.0
2023-03-15 13:40:00,77.4,77.44,77.25,77.44,75453.0,77.2648,77.3047,77.115,77.3047,75453.0
2023-03-15 13:45:00,77.42,77.51,77.38,77.51,33869.0,77.2847,77.3746,77.2448,77.3746,33869.0
2023-03-15 13:50:00,77.5,78.0,77.5,78.0,82926.0,77.3646,77.8637,77.3646,77.8637,82926.0
2023-03-15 13:55:00,77.98,78.11,77.89,77.96,101716.0,77.8438,77.9735,77.7539,77.8238,101716.0
2023-03-15 14:00:00,77.96,77.97,77.77,77.89,63156.0,77.8238,77.8338,77.6341,77.7539,63156.0
2023-03-15 14:05:00,77.87,77.87,77.7,77.73,70967.0,77.734,77.734,77.5643,77.5942,70967.0
2023-03-15 14:10:00,77.73,77.8,77.71,77.74,19721.0,77.5942,77.6641,77.5742,77.6042,19721.0
2023-03-15 14:15:00,77.73,77.91,77.65,77.89,41615.0,77.5942,77.7739,77.5143,77.7539,41615.0
2023-03-15 14:20:00,77.87,78.2,77.84,78.12,54758.0,77.734,78.0634,77.704,77.9835,54758.0
2023-03-15 14:25:00,78.12,78.54,78.06,78.25,146377.0,77.9835,78.4028,77.9236,78.1133,146377.0
2023-03-15 14:30:00,78.27,78.46,78.11,78.26,81251.0,78.1333,78.3229,77.9735,78.1233,81251.0
2023-03-15 14:35:00,78.27,78.43,78.13,78.32,120259.0,78.1333,78.293,77.9935,78.1832,120259.0
2023-03-15 14:40:00,78.31,78.47,78.28,78.36,62624.0,78.1732,78.3329,78.1432,78.2231,62624.0
2023-03-15 14:45:00,78.38,78.38,78.06,78.09,69144.0,78.2431,78.2431,77.9236,77.9536,69144.0
2023-03-15 14:50:00,78.09,78.24,77.95,78.23,43589.0,77.9536,78.1033,77.8138,78.0933,43589.0
2023-03-15 14:55:00,78.2,78.31,78.09,78.14,38496.0,78.0634,78.1732,77.9536,78.0035,38496.0
2023-03-15 15:00:00,78.16,78.26,77.85,77.89,115390.0,78.0234,78.1233,77.714,77.7539,115390.0
2023-03-15 15:05:00,77.89,78.13,77.8,77.81,68893.0,77.7539,77.9935,77.6641,77.6741,68893.0
2023-03-15 15:10:00,77.8,77.99,77.73,77.9,58903.0,77.6641,77.8537,77.5942,77.7639,58903.0
2023-03-15 15:15:00,77.91,78.03,77.9,77.94,55648.0,77.7739,77.8937,77.7639,77.8038,55648.0
2023-03-15 15:20:00,77.92,78.14,77.8,78.1,60454.0,77.7839,78.0035,77.6641,77.9636,60454.0
2023-03-15 15:25:00,78.1,78.17,77.94,77.96,155971.0,77.9636,78.0334,77.8038,77.8238,155971.0
2023-03-15 15:30:00,77.97,78.08,77.82,77.85,99715.0,77.8338,77.9436,77.684,77.714,99715.0
2023-03-15 15:35:00,77.84,77.96,77.7,77.84,96952.0,77.704,77.8238,77.5643,77.704,96952.0
2023-03-15 15:40:00,77.85,77.92,77.71,77.9,169561.0,77.714,77.7839,77.5742,77.7639,169561.0
2023-03-15 15:45:00,77.9,78.03,77.85,77.91,141694.0,77.7639,77.8937,77.714,77.7739,141694.0
2023-03-15 15:50:00,77.9,77.92,77.67,77.73,250189.0,77.7639,77.7839,77.5343,77.5942,250189.0
2023-03-15 15:55:00,77.72,78.09,77.72,78.08,259045.0,77.5842,77.9536,77.5842,77.9436,259045.0
2023-03-16 09:30:00,77.74,77.74,76.46,76.71,290829.0,77.6042,77.6042,76.3264,76.576,290829.0
2023-03-16 09:35:00,76.7,77.12,76.6,77.12,142022.0,76.566,76.9853,76.4662,76.9853,142022.0
2023-03-16 09:40:00,77.07,77.33,76.81,76.96,115354.0,76.9354,77.1949,76.6758,76.8255,115354.0
2023-03-16 09:45:00,76.97,77.03,76.52,76.55,119352.0,76.8355,76.8954,76.3863,76.4163,119352.0
2023-03-16 09:50:00,76.56,76.67,76.29,76.6,241830.0,76.4262,76.536,76.1567,76.4662,241830.0
2023-03-16 09:55:00,76.6,76.82,76.58,76.72,61203.0,76.4662,76.6858,76.4462,76.586,61203.0
2023-03-16 10:00:00,76.72,76.78,76.44,76.48,72683.0,76.586,76.6459,76.3065,76.3464,72683.0
2023-03-16 10:05:00,76.48,76.51,76.26,76.3,100216.0,76.3464,76.3763,76.1268,76.1667,100216.0
2023-03-16 10:10:00,76.3,76.44,76.28,76.35,58039.0,76.1667,76.3065,76.1467,76.2166,58039.0
2023-03-16 10:15:00,76.33,76.41,76.03,76.05,103793.0,76.1966,76.2765,75.8972,75.9171,103793.0
2023-03-16 10:20:00,76.04,76.31,76.02,76.27,111079.0,75.9072,76.1767,75.8872,76.1367,111079.0
2023-03-16 10:25:00,76.26,76.32,76.12,76.32,147867.0,76.1268,76.1867,75.987,76.1867,147867.0
2023-03-16 10:30:00,76.34,76.66,76.28,76.6,168689.0,76.2066,76.5261,76.1467,76.4662,168689.0
2023-03-16 10:35:00,76.6,76.68,76.53,76.65,63811.0,76.4662,76.546,76.3963,76.5161,63811.0
2023-03-16 10:40:00,76.65,76.81,76.57,76.66,82683.0,76.5161,76.6758,76.4362,76.5261,82683.0
2023-03-16 10:45:00,76.66,76.96,76.59,76.93,113239.0,76.5261,76.8255,76.4562,76.7956,113239.0
2023-03-16 10:50:00,76.92,77.42,76.92,77.41,120291.0,76.7856,77.2847,76.7856,77.2748,120291.0
2023-03-16 10:55:00,77.4,77.56,77.31,77.39,187414.0,77.2648,77.4245,77.1749,77.2548,187414.0
2023-03-16 11:00:00,77.39,77.49,77.18,77.19,108764.0,77.2548,77.3546,77.0452,77.0551,108764.0
2023-03-16 11:05:00,77.19,77.64,77.17,77.53,85853.0,77.0551,77.5044,77.0352,77.3945,85853.0
2023-03-16 11:10:00,77.53,77.65,77.52,77.65,149915.0,77.3945,77.5143,77.3846,77.5143,149915.0
2023-03-16 11:15:00,77.65,77.97,77.59,77.86,87627.0,77.5143,77.8338,77.4544,77.724,87627.0
2023-03-16 11:20:00,77.86,77.95,77.73,77.85,98113.0,77.724,77.8138,77.5942,77.714,98113.0
2023-03-16 11:25:00,77.91,78.06,77.88,77.94,145994.0,77.7739,77.9236,77.7439,77.8038,145994.0
2023-03-16 11:30:00,77.94,77.97,77.79,77.81,132834.0,77.8038,77.8338,77.6541,77.6741,132834.0
2023-03-16 11:35:00,77.82,77.87,77.76,77.77,61384.0,77.684,77.734,77.6241,77.6341,61384.0
2023-03-16 11:40:00,77.77,77.89,77.73,77.87,63429.0,77.6341,77.7539,77.5942,77.734,63429.0
2023-03-16 11:45:00,77.9,77.95,77.69,77.91,87162.0,77.7639,77.8138,77.5543,77.7739,87162.0
2023-03-16 11:50:00,77.9,78.0,77.77,78.0,67163.0,77.7639,77.8637,77.6341,77.8637,67163.0
2023-03-16 11:55:00,78.0,78.2,77.95,77.96,95161.0,77.8637,78.0634,77.8138,77.8238,95161.0
2023-03-16 12:00:00,77.96,78.02,77.74,77.83,106025.0,77.8238,77.8837,77.6042,77.694,106025.0
2023-03-16 12:05:00,77.83,77.88,77.69,77.75,66512.0,77.694,77.7439,77.5543,77.6142,66512.0
2023-03-16 12:10:00,77.75,77.83,77.63,77.75,77034.0,77.6142,77.694,77.4944,77.6142,77034.0
2023-03-16 12:15:00,77.75,77.9,77.73,77.9,26252.0,77.6142,77.7639,77.5942,77.7639,26252.0
2023-03-16 12:20:00,77.89,77.93,77.71,77.77,47463.0,77.7539,77.7938,77.5742,77.6341,47463.0
2023-03-16 12:25:00,77.78,77.87,77.74,77.81,31745.0,77.6441,77.734,77.6042,77.6741,31745.0
2023-03-16 12:30:00,77.82,77.88,77.7,77.85,41529.0,77.684,77.7439,77.5643,77.714,41529.0
2023-03-16 12:35:00,77.84,77.95,77.77,77.93,87483.0,77.704,77.8138,77.6341,77.7938,87483.0
2023-03-16 12:40:00,77.94,78.01,77.84,78.0,26070.0,77.8038,77.8737,77.704,77.8637,26070.0
2023-03-16 12:45:00,77.99,77.99,77.8,77.91,69770.0,77.8537,77.8537,77.6641,77.7739,69770.0
2023-03-16 12:50:00,77.91,78.22,77.91,78.06,194140.0,77.7739,78.0833,77.7739,77.9236,194140.0
2023-03-16 12:55:00,78.06,78.22,78.01,78.1,43803.0,77.9236,78.0833,77.8737,77.9636,43803.0
2023-03-16 13:00:00,78.1,78.23,78.07,78.2,51814.0,77.9636,78.0933,77.9336,78.0634,51814.0
2023-03-16 13:05:00,78.22,78.46,78.14,78.36,87601.0,78.0833,78.3229,78.0035,78.2231,87601.0
2023-03-16 13:10:00,78.35,78.51,78.35,78.45,126212.0,78.2131,78.3728,78.2131,78.3129,126212.0
2023-03-16 13:15:00,78.47,78.48,78.3,78.38,115612.0,78.3329,78.3429,78.1632,78.2431,115612.0
2023-03-16 13:20:00,78.38,78.68,78.36,78.64,76064.0,78.2431,78.5425,78.2231,78.5026,76064.0
2023-03-16 13:25:00,78.67,78.72,78.57,78.57,59111.0,78.5326,78.5825,78.4327,78.4327,59111.0
2023-03-16 13:30:00,78.58,78.66,78.5,78.57,49189.0,78.4427,78.5226,78.3629,78.4327,49189.0
2023-03-16 13:35:00,78.57,78.57,78.47,78.56,40529.0,78.4327,78.4327,78.3329,78.4227,40529.0
2023-03-16 13:40:00,78.56,78.67,78.53,78.65,44094.0,78.4227,78.5326,78.3928,78.5126,44094.0
2023-03-16 13:45:00,78.66,78.69,78.57,78.59,41148.0,78.5226,78.5525,78.4327,78.4527,41148.0
2023-03-16 13:50:00,78.59,78.62,78.42,78.56,84423.0,78.4527,78.4826,78.283,78.4227,84423.0
2023-03-16 13:55:00,78.55,78.57,78.45,78.47,34068.0,78.4128,78.4327,78.3129,78.3329,34068.0
2023-03-16 14:00:00,78.42,78.46,78.37,78.43,37066.0,78.283,78.3229,78.2331,78.293,37066.0
2023-03-16 14:05:00,78.44,78.56,78.33,78.55,45292.0,78.303,78.4227,78.1931,78.4128,45292.0
2023-03-16 14:10:00,78.55,78.61,78.52,78.56,33062.0,78.4128,78.4727,78.3828,78.4227,33062.0
2023-03-16 14:15:00,78.55,78.63,78.47,78.56,40216.0,78.4128,78.4926,78.3329,78.4227,40216.0
2023-03-16 14:20:00,78.56,78.6,78.5,78.51,36999.0,78.4227,78.4627,78.3629,78.3728,36999.0
2023-03-16 14:25:00,78.51,78.65,78.47,78.61,50183.0,78.3728,78.5126,78.3329,78.4727,50183.0
2023-03-16 14:30:00,78.62,78.63,78.34,78.4,77999.0,78.4826,78.4926,78.2031,78.263,77999.0
2023-03-16 14:35:00,78.42,78.62,78.42,78.62,83952.0,78.283,78.4826,78.283,78.4826,83952.0
2023-03-16 14:40:00,78.61,78.76,78.6,78.73,36695.0,78.4727,78.6224,78.4627,78.5925,36695.0
2023-03-16 14:45:00,78.73,78.77,78.68,78.69,48757.0,78.5925,78.6324,78.5425,78.5525,48757.0
2023-03-16 14:50:00,78.7,78.74,78.66,78.71,20467.0,78.5625,78.6024,78.5226,78.5725,20467.0
2023-03-16 14:55:00,78.71,78.93,78.71,78.9,74831.0,78.5725,78.7921,78.5725,78.7622,74831.0
2023-03-16 15:00:00,78.9,78.93,78.73,78.75,90193.0,78.7622,78.7921,78.5925,78.6124,90193.0
2023-03-16 15:05:00,78.76,78.86,78.74,78.79,134487.0,78.6224,78.7222,78.6024,78.6523,134487.0
2023-03-16 15:10:00,78.78,78.83,78.71,78.71,92472.0,78.6424,78.6923,78.5725,78.5725,92472.0
2023-03-16 15:15:00,78.71,78.85,78.69,78.84,83073.0,78.5725,78.7122,78.5525,78.7023,83073.0
2023-03-16 15:20:00,78.84,78.98,78.82,78.91,89345.0,78.7023,78.842,78.6823,78.7721,89345.0
2023-03-16 15:25:00,78.89,78.93,78.83,78.87,96461.0,78.7522,78.7921,78.6923,78.7322,96461.0
2023-03-16 15:30:00,78.87,78.89,78.49,78.53,177538.0,78.7322,78.7522,78.3529,78.3928,177538.0
2023-03-16 15:35:00,78.54,78.54,78.35,78.37,199772.0,78.4028,78.4028,78.2131,78.2331,199772.0
2023-03-16 15:40:00,78.36,78.43,78.3,78.34,251774.0,78.2231,78.293,78.1632,78.2031,251774.0
2023-03-16 15:45:00,78.33,78.4,78.17,78.25,203118.0,78.1931,78.263,78.0334,78.1133,203118.0
2023-03-16 15:50:00,78.25,78.32,78.03,78.08,400771.0,78.1133,78.1832,77.8937,77.9436,400771.0
2023-03-16 15:55:00,78.07,78.22,78.01,78.2,556580.0,77.9336,78.0833,77.8737,78.0634,556580.0
2023-03-17 09:30:00,77.16,77.54,76.55,76.6,202363.0,77.0252,77.4045,76.4163,76.4662,202363.0
2023-03-17 09:35:00,76.6,76.94,76.5,76.94,144023.0,76.4662,76.8056,76.3663,76.8056,144023.0
2023-03-17 09:40:00,76.93,77.19,76.71,76.8,133974.0,76.7956,77.0551,76.576,76.6658,133974.0
2023-03-17 09:45:00,76.79,76.83,76.61,76.68,148743.0,76.6558,76.6958,76.4762,76.546,148743.0
2023-03-17 09:50:00,76.68,77.12,76.68,77.03,99144.0,76.546,76.9853,76.546,76.8954,99144.0
2023-03-17 09:55:00,77.04,77.11,76.95,77.06,65667.0,76.9054,76.9753,76.8156,76.9254,65667.0
2023-03-17 10:00:00,77.07,77.37,77.06,77.11,120279.0,76.9354,77.2348,76.9254,76.9753,120279.0
2023-03-17 10:05:00,77.1,77.1,76.69,76.73,83641.0,76.9653,76.9653,76.556,76.5959,83641.0
2023-03-17 10:10:00,76.73,76.79,76.58,76.66,96534.0,76.5959,76.6558,76.4462,76.5261,96534.0
2023-03-17 10:15:00,76.66,76.75,76.39,76.4,159763.0,76.5261,76.6159,76.2565,76.2665,159763.0
2023-03-17 10:20:00,76.41,76.51,76.12,76.19,97375.0,76.2765,76.3763,75.987,76.0569,97375.0
2023-03-17 10:25:00,76.19,76.19,76.0,76.13,256606.0,76.0569,76.0569,75.8672,75.997,256606.0
2023-03-17 10:30:00,76.16,76.23,76.07,76.11,205840.0,76.0269,76.0968,75.9371,75.977,205840.0
2023-03-17 10:35:00,76.12,76.39,76.08,76.32,72917.0,75.987,76.2565,75.9471,76.1867,72917.0
2023-03-17 10:40:00,76.31,76.34,76.13,76.14,93756.0,76.1767,76.2066,75.997,76.007,93756.0
2023-03-17 10:45:00,76.14,76.25,76.07,76.25,78790.0,76.007,76.1168,75.9371,76.1168,78790.0
2023-03-17 10:50:00,76.24,76.25,76.05,76.1,77965.0,76.1068,76.1168,75.9171,75.967,77965.0
2023-03-17 10:55:00,76.1,76.3,76.08,76.2,132536.0,75.967,76.1667,75.9471,76.0669,132536.0
2023-03-17 11:00:00,76.2,76.26,76.13,76.22,72223.0,76.0669,76.1268,75.997,76.0868,72223.0
2023-03-17 11:05:00,76.23,76.31,76.12,76.2,45035.0,76.0968,76.1767,75.987,76.0669,45035.0
2023-03-17 11:10:00,76.2,76.33,76.19,76.33,56017.0,76.0669,76.1966,76.0569,76.1966,56017.0
2023-03-17 11:15:00,76.34,76.45,76.3,76.32,77040.0,76.2066,76.3164,76.1667,76.1867,77040.0
2023-03-17 11:20:00,76.32,76.37,76.04,76.05,116953.0,76.1867,76.2366,75.9072,75.9171,116953.0
2023-03-17 11:25:00,76.04,76.06,75.91,76.04,102743.0,75.9072,75.9271,75.7774,75.9072,102743.0
2023-03-17 11:30:00,76.04,76.23,76.02,76.12,65661.0,75.9072,76.0968,75.8872,75.987,65661.0
2023-03-17 11:35:00,76.11,76.12,75.9,75.91,40746.0,75.977,75.987,75.7674,75.7774,40746.0
2023-03-17 11:40:00,75.91,75.96,75.74,75.81,119169.0,75.7774,75.8273,75.6077,75.6776,119169.0
2023-03-17 11:45:00,75.82,75.92,75.8,75.82,90355.0,75.6875,75.7874,75.6676,75.6875,90355.0
2023-03-17 11:50:00,75.82,75.92,75.79,75.79,78599.0,75.6875,75.7874,75.6576,75.6576,78599.0
2023-03-17 11:55:00,75.79,76.0,75.76,75.99,286669.0,75.6576,75.8672,75.6276,75.8572,286669.0
2023-03-17 12:00:00,75.98,76.24,75.98,76.21,242720.0,75.8473,76.1068,75.8473,76.0769,242720.0
2023-03-17 12:05:00,76.2,76.44,76.13,76.42,214856.0,76.0669,76.3065,75.997,76.2865,214856.0
2023-03-17 12:10:00,76.42,76.49,76.36,76.37,136005.0,76.2865,76.3564,76.2266,76.2366,136005.0
2023-03-17 12:15:00,76.36,76.49,76.28,76.34,93285.0,76.2266,76.3564,76.1467,76.2066,93285.0
2023-03-17 12:20:00,76.34,76.52,76.23,76.49,268450.0,76.2066,76.3863,76.0968,76.3564,268450.0
2023-03-17 12:25:00,76.49,76.69,76.48,76.68,204417.0,76.3564,76.556,76.3464,76.546,204417.0
2023-03-17 12:30:00,76.68,76.94,76.67,76.81,233248.0,76.546,76.8056,76.536,76.6758,233248.0
2023-03-17 12:35:00,76.82,76.82,76.62,76.63,70869.0,76.6858,76.6858,76.4861,76.4961,70869.0
2023-03-17 12:40:00,76.62,76.65,76.46,76.5,69630.0,76.4861,76.5161,76.3264,76.3663,69630.0
2023-03-17 12:45:00,76.49,76.49,76.28,76.28,65144.0,76.3564,76.3564,76.1467,76.1467,65144.0
2023-03-17 12:50:00,76.28,76.4,76.18,76.2,61179.0,76.1467,76.2665,76.0469,76.0669,61179.0
2023-03-17 12:55:00,76.2,76.35,76.18,76.34,68906.0,76.0669,76.2166,76.0469,76.2066,68906.0
2023-03-17 13:00:00,76.35,76.42,76.31,76.39,54352.0,76.2166,76.2865,76.1767,76.2565,54352.0
2023-03-17 13:05:00,76.39,76.53,76.39,76.47,75022.0,76.2565,76.3963,76.2565,76.3364,75022.0
2023-03-17 13:10:00,76.47,76.58,76.44,76.53,122092.0,76.3364,76.4462,76.3065,76.3963,122092.0
2023-03-17 13:15:00,76.53,76.56,76.37,76.49,91268.0,76.3963,76.4262,76.2366,76.3564,91268.0
2023-03-17 13:20:00,76.5,76.7,76.5,76.56,82463.0,76.3663,76.566,76.3663,76.4262,82463.0
2023-03-17 13:25:00,76.55,76.6,76.49,76.6,40540.0,76.4163,76.4662,76.3564,76.4662,40540.0
2023-03-17 13:30:00,76.61,76.74,76.57,76.62,85872.0,76.4762,76.6059,76.4362,76.4861,85872.0
2023-03-17 13:35:00,76.63,76.73,76.54,76.72,72642.0,76.4961,76.5959,76.4063,76.586,72642.0
2023-03-17 13:40:00,76.73,76.73,76.48,76.55,63687.0,76.5959,76.5959,76.3464,76.4163,63687.0
2023-03-17 13:45:00,76.55,76.72,76.53,76.61,79212.0,76.4163,76.586,76.3963,76.4762,79212.0
2023-03-17 13:50:00,76.61,76.63,76.52,76.54,53227.0,76.4762,76.4961,76.3863,76.4063,53227.0
2023-03-17 13:55:00,76.55,76.68,76.51,76.68,39997.0,76.4163,76.546,76.3763,76.546,39997.0
2023-03-17 14:00:00,76.7,76.81,76.61,76.62,92311.0,76.566,76.6758,76.4762,76.4861,92311.0
2023-03-17 14:05:00,76.63,76.69,76.5,76.51,59778.0,76.4961,76.556,76.3663,76.3763,59778.0
2023-03-17 14:10:00,76.52,76.54,76.36,76.36,40658.0,76.3863,76.4063,76.2266,76.2266,40658.0
2023-03-17 14:15:00,76.36,76.4,76.26,76.31,121777.0,76.2266,76.2665,76.1268,76.1767,121777.0
2023-03-17 14:20:00,76.3,76.35,76.24,76.31,66696.0,76.1667,76.2166,76.1068,76.1767,66696.0
2023-03-17 14:25:00,76.32,76.4,76.28,76.4,61164.0,76.1867,76.2665,76.1467,76.2665,61164.0
2023-03-17 14:30:00,76.39,76.45,76.34,76.39,57515.0,76.2565,76.3164,76.2066,76.2565,57515.0
2023-03-17 14:35:00,76.4,76.45,76.33,76.36,80538.0,76.2665,76.3164,76.1966,76.2266,80538.0
2023-03-17 14:40:00,76.36,76.44,76.34,76.39,70615.0,76.2266,76.3065,76.2066,76.2565,70615.0
2023-03-17 14:45:00,76.38,76.38,76.3,76.33,72773.0,76.2466,76.2466,76.1667,76.1966,72773.0
2023-03-17 14:50:00,76.32,76.38,76.15,76.38,79102.0,76.1867,76.2466,76.017,76.2466,79102.0
2023-03-17 14:55:00,76.38,76.46,76.36,76.4,81926.0,76.2466,76.3264,76.2266,76.2665,81926.0
2023-03-17 15:00:00,76.4,76.61,76.33,76.58,191753.0,76.2665,76.4762,76.1966,76.4462,191753.0
2023-03-17 15:05:00,76.57,76.61,76.42,76.47,81685.0,76.4362,76.4762,76.2865,76.3364,81685.0
2023-03-17 15:10:00,76.47,76.54,76.36,76.5,64768.0,76.3364,76.4063,76.2266,76.3663,64768.0
2023-03-17 15:15:00,76.5,76.56,76.28,76.54,149400.0,76.3663,76.4262,76.1467,76.4063,149400.0
2023-03-17 15:20:00,76.54,76.7,76.48,76.67,128087.0,76.4063,76.566,76.3464,76.536,128087.0
2023-03-17 15:25:00,76.67,76.75,76.58,76.69,118357.0,76.536,76.6159,76.4462,76.556,118357.0
2023-03-17 15:30:00,76.69,76.7,76.29,76.43,135523.0,76.556,76.566,76.1567,76.2965,135523.0
2023-03-17 15:35:00,76.42,76.47,76.32,76.4,136272.0,76.2865,76.3364,76.1867,76.2665,136272.0
2023-03-17 15:40:00,76.39,76.7,76.39,76.68,204298.0,76.2565,76.566,76.2565,76.546,204298.0
2023-03-17 15:45:00,76.67,76.68,76.4,76.48,312805.0,76.536,76.546,76.2665,76.3464,312805.0
2023-03-17 15:50:00,76.47,76.65,76.45,76.63,346288.0,76.3364,76.5161,76.3164,76.4961,346288.0
2023-03-17 15:55:00,76.63,76.71,76.42,76.58,602678.0,76.4961,76.576,76.2865,76.4462,602678.0
2023-03-20 09:30:00,76.95,76.95,75.93,75.93,308615.0,76.8156,76.8156,75.7973,75.7973,308615.0
2023-03-20 09:35:00,75.94,76.11,75.7,76.01,311982.0,75.8073,75.977,75.5677,75.8772,311982.0
2023-03-20 09:40:00,76.02,76.5,75.97,76.27,218378.0,75.8872,76.3663,75.8373,76.1367,218378.0
2023-03-20 09:45:00,76.29,76.37,75.9,76.24,113883.0,76.1567,76.2366,75.7674,76.1068,113883.0
2023-03-20 09:50:00,76.24,76.46,76.03,76.09,143310.0,76.1068,76.3264,75.8972,75.9571,143310.0
2023-03-20 09:55:00,76.09,76.28,75.98,76.14,84792.0,75.9571,76.1467,75.8473,76.007,84792.0
2023-03-20 10:00:00,76.15,76.35,76.15,76.27,95715.0,76.017,76.2166,76.017,76.1367,95715.0
2023-03-20 10:05:00,76.28,76.3,75.98,76.08,126918.0,76.1467,76.1667,75.8473,75.9471,126918.0
2023-03-20 10:10:00,76.07,76.23,75.97,76.02,97595.0,75.9371,76.0968,75.8373,75.8872,97595.0
2023-03-20 10:15:00,76.0,76.19,76.0,76.15,61583.0,75.8672,76.0569,75.8672,76.017,61583.0
2023-03-20 10:20:00,76.16,76.42,76.16,76.38,48122.0,76.0269,76.2865,76.0269,76.2466,48122.0
2023-03-20 10:25:00,76.38,76.69,76.36,76.59,53821.0,76.2466,76.556,76.2266,76.4562,53821.0
2023-03-20 10:30:00,76.58,76.65,76.46,76.63,54909.0,76.4462,76.5161,76.3264,76.4961,54909.0
2023-03-20 10:35:00,76.63,76.87,76.61,76.66,140889.0,76.4961,76.7357,76.4762,76.5261,140889.0
2023-03-20 10:40:00,76.66,76.77,76.5,76.53,45986.0,76.5261,76.6359,76.3663,76.3963,45986.0
2023-03-20 10:45:00,76.52,76.72,76.47,76.71,43280.0,76.3863,76.586,76.3364,76.576,43280.0
2023-03-20 10:50:00,76.72,76.73,76.52,76.57,55008.0,76.586,76.5959,76.3863,76.4362,55008.0
2023-03-20 10:55:00,76.56,76.68,76.55,76.63,41130.0,76.4262,76.546,76.4163,76.4961,41130.0
2023-03-20 11:00:00,76.63,76.73,76.6,76.61,43396.0,76.4961,76.5959,76.4662,76.4762,43396.0
2023-03-20 11:05:00,76.62,76.8,76.62,76.75,49445.0,76.4861,76.6658,76.4861,76.6159,49445.0
2023-03-20 11:10:00,76.75,76.81,76.65,76.78,71291.0,76.6159,76.6758,76.5161,76.6459,71291.0
2023-03-20 11:15:00,76.78,76.99,76.67,76.92,147130.0,76.6459,76.8555,76.536,76.7856,147130.0
2023-03-20 11:20:00,76.92,76.97,76.88,76.93,33566.0,76.7856,76.8355,76.7457,76.7956,33566.0
2023-03-20 11:25:00,76.92,77.1,76.92,77.09,77303.0,76.7856,76.9653,76.7856,76.9553,77303.0
2023-03-20 11:30:00,77.08,77.09,76.88,76.97,39987.0,76.9453,76.9553,76.7457,76.8355,39987.0
2023-03-20 11:35:00,76.97,76.98,76.86,76.93,70426.0,76.8355,76.8455,76.7257,76.7956,70426.0
2023-03-20 11:40:00,76.93,77.02,76.88,76.9,63913.0,76.7956,76.8854,76.7457,76.7656,63913.0
2023-03-20 11:45:00,76.9,76.98,76.82,76.86,27933.0,76.7656,76.8455,76.6858,76.7257,27933.0
2023-03-20 11:50:00,76.87,76.99,76.83,76.89,46178.0,76.7357,76.8555,76.6958,76.7557,46178.0
2023-03-20 11:55:00,76.89,76.9,76.61,76.64,45026.0,76.7557,76.7656,76.4762,76.5061,45026.0
2023-03-20 12:00:00,76.65,76.65,76.5,76.52,41124.0,76.5161,76.5161,76.3663,76.3863,41124.0
2023-03-20 12:05:00,76.52,76.52,76.14,76.17,55383.0,76.3863,76.3863,76.007,76.0369,55383.0
2023-03-20 12:10:00,76.17,76.2,75.95,75.99,130424.0,76.0369,76.0669,75.8173,75.8572,130424.0
2023-03-20 12:15:00,75.99,76.19,75.97,76.06,151796.0,75.8572,76.0569,75.8373,75.9271,151796.0
2023-03-20 12:20:00,76.08,76.13,76.03,76.12,41362.0,75.9471,75.997,75.8972,75.987,41362.0
2023-03-20 12:25:00,76.12,76.18,76.02,76.17,39934.0,75.987,76.0469,75.8872,76.0369,39934.0
2023-03-20 12:30:00,76.17,76.21,76.11,76.18,35732.0,76.0369,76.0769,75.977,76.0469,35732.0
2023-03-20 12:35:00,76.16,76.3,76.12,76.29,35022.0,76.0269,76.1667,75.987,76.1567,35022.0
2023-03-20 12:40:00,76.28,76.3,76.17,76.23,37474.0,76.1467,76.1667,76.0369,76.0968,37474.0
2023-03-20 12:45:00,76.23,76.3,76.15,76.27,37296.0,76.0968,76.1667,76.017,76.1367,37296.0
2023-03-20 12:50:00,76.28,76.51,76.27,76.48,53456.0,76.1467,76.3763,76.1367,76.3464,53456.0
2023-03-20 12:55:00,76.49,76.64,76.48,76.51,41677.0,76.3564,76.5061,76.3464,76.3763,41677.0
2023-03-20 13:00:00,76.51,76.59,76.5,76.53,44315.0,76.3763,76.4562,76.3663,76.3963,44315.0
2023-03-20 13:05:00,76.53,76.74,76.53,76.64,53481.0,76.3963,76.6059,76.3963,76.5061,53481.0
2023-03-20 13:10:00,76.64,76.72,76.63,76.7,29229.0,76.5061,76.586,76.4961,76.566,29229.0
2023-03-20 13:15:00,76.71,76.81,76.67,76.69,37104.0,76.576,76.6758,76.536,76.556,37104.0
2023-03-20 13:20:00,76.7,76.71,76.64,76.65,20397.0,76.566,76.576,76.5061,76.5161,20397.0
2023-03-20 13:25:00,76.65,76.69,76.59,76.65,29357.0,76.5161,76.556,76.4562,76.5161,29357.0
2023-03-20 13:30:00,76.65,76.79,76.65,76.72,28159.0,76.5161,76.6558,76.5161,76.586,28159.0
2023-03-20 13:35:00,76.72,76.73,76.62,76.69,31671.0,76.586,76.5959,76.4861,76.556,31671.0
2023-03-20 13:40:00,76.7,76.84,76.7,76.83,23642.0,76.566,76.7058,76.566,76.6958,23642.0
2023-03-20 13:45:00,76.81,76.81,76.68,76.69,22377.0,76.6758,76.6758,76.546,76.556,22377.0
2023-03-20 13:50:00,76.69,76.69,76.61,76.63,31187.0,76.556,76.556,76.4762,76.4961,31187.0
2023-03-20 13:55:00,76.63,76.65,76.53,76.64,28310.0,76.4961,76.5161,76.3963,76.5061,28310.0
2023-03-20 14:00:00,76.65,76.74,76.65,76.74,34866.0,76.5161,76.6059,76.5161,76.6059,34866.0
2023-03-20 14:05:00,76.74,76.82,76.67,76.67,31973.0,76.6059,76.6858,76.536,76.536,31973.0
2023-03-20 14:10:00,76.68,76.79,76.68,76.75,23528.0,76.546,76.6558,76.546,76.6159,23528.0
2023-03-20 14:15:00,76.75,76.77,76.67,76.74,26423.0,76.6159,76.6359,76.536,76.6059,26423.0
2023-03-20 14:20:00,76.74,76.92,76.73,76.86,32643.0,76.6059,76.7856,76.5959,76.7257,32643.0
2023-03-20 14:25:00,76.86,76.92,76.8,76.82,31093.0,76.7257,76.7856,76.6658,76.6858,31093.0
2023-03-20 14:30:00,76.82,76.83,76.61,76.68,53662.0,76.6858,76.6958,76.4762,76.546,53662.0
2023-03-20 14:35:00,76.68,76.75,76.65,76.7,49031.0,76.546,76.6159,76.5161,76.566,49031.0
2023-03-20 14:40:00,76.7,76.85,76.68,76.85,62517.0,76.566,76.7157,76.546,76.7157,62517.0
2023-03-20 14:45:00,76.86,76.98,76.85,76.92,40734.0,76.7257,76.8455,76.7157,76.7856,40734.0
2023-03-20 14:50:00,76.92,77.08,76.89,76.92,66035.0,76.7856,76.9453,76.7557,76.7856,66035.0
2023-03-20 14:55:00,76.92,76.95,76.78,76.83,98345.0,76.7856,76.8156,76.6459,76.6958,98345.0
2023-03-20 15:00:00,76.83,76.95,76.76,76.91,40862.0,76.6958,76.8156,76.6259,76.7756,40862.0
2023-03-20 15:05:00,76.91,76.98,76.81,76.81,80633.0,76.7756,76.8455,76.6758,76.6758,80633.0
2023-03-20 15:10:00,76.81,76.87,76.71,76.83,47834.0,76.6758,76.7357,76.576,76.6958,47834.0
2023-03-20 15:15:00,76.84,76.85,76.72,76.81,32391.0,76.7058,76.7157,76.586,76.6758,32391.0
2023-03-20 15:20:00,76.81,76.84,76.68,76.84,56134.0,76.6758,76.7058,76.546,76.7058,56134.0
2023-03-20 15:25:00,76.85,76.95,76.85,76.89,48121.0,76.7157,76.8156,76.7157,76.7557,48121.0
2023-03-20 15:30:00,76.89,77.01,76.81,76.95,67488.0,76.7557,76.8755,76.6758,76.8156,67488.0
2023-03-20 15:35:00,76.97,77.04,76.86,76.9,71524.0,76.8355,76.9054,76.7257,76.7656,71524.0
2023-03-20 15:40:00,76.88,76.9,76.81,76.85,110030.0,76.7457,76.7656,76.6758,76.7157,110030.0
2023-03-20 15:45:00,76.81,76.87,76.73,76.75,139075.0,76.6758,76.7357,76.5959,76.6159,139075.0
2023-03-20 15:50:00,76.75,77.0,76.75,76.92,203688.0,76.6159,76.8655,76.6159,76.7856,203688.0
2023-03-20 15:55:00,76.92,77.01,76.74,76.76,377461.0,76.7856,76.8755,76.6059,76.6259,377461.0
2023-03-21 09:30:00,77.34,77.39,76.83,77.37,302198.0,77.2049,77.2548,76.6958,77.2348,302198.0
2023-03-21 09:35:00,77.35,77.39,76.91,77.02,95371.0,77.2149,77.2548,76.7756,76.8854,95371.0
2023-03-21 09:40:00,77.05,77.21,76.91,77.11,101662.0,76.9154,77.0751,76.7756,76.9753,101662.0
2023-03-21 09:45:00,77.11,77.13,76.76,76.76,125098.0,76.9753,76.9952,76.6259,76.6259,125098.0
2023-03-21 09:50:00,76.76,76.85,76.54,76.85,111989.0,76.6259,76.7157,76.4063,76.7157,111989.0
2023-03-21 09:55:00,76.85,76.95,76.78,76.83,61066.0,76.7157,76.8156,76.6459,76.6958,61066.0
2023-03-21 10:00:00,76.84,77.06,76.74,76.91,77940.0,76.7058,76.9254,76.6059,76.7756,77940.0
2023-03-21 10:05:00,76.92,76.98,76.76,76.91,45890.0,76.7856,76.8455,76.6259,76.7756,45890.0
2023-03-21 10:10:00,76.91,77.14,76.71,76.72,54748.0,76.7756,77.0052,76.576,76.586,54748.0
2023-03-21 10:15:00,76.7,76.7,76.23,76.24,81826.0,76.566,76.566,76.0968,76.1068,81826.0
2023-03-21 10:20:00,76.25,76.25,76.05,76.12,104003.0,76.1168,76.1168,75.9171,75.987,104003.0
2023-03-21 10:25:00,76.11,76.38,76.11,76.22,95993.0,75.977,76.2466,75.977,76.0868,95993.0
2023-03-21 10:30:00,76.23,76.29,76.15,76.24,118331.0,76.0968,76.1567,76.017,76.1068,118331.0
2023-03-21 10:35:00,76.24,76.28,76.15,76.28,77035.0,76.1068,76.1467,76.017,76.1467,77035.0
2023-03-21 10:40:00,76.28,76.39,76.23,76.35,88680.0,76.1467,76.2565,76.0968,76.2166,88680.0
2023-03-21 10:45:00,76.36,76.5,76.35,76.45,58118.0,76.2266,76.3663,76.2166,76.3164,58118.0
2023-03-21 10:50:00,76.45,76.45,76.24,76.25,69577.0,76.3164,76.3164,76.1068,76.1168,69577.0
2023-03-21 10:55:00,76.25,76.3,76.17,76.27,72983.0,76.1168,76.1667,76.0369,76.1367,72983.0
2023-03-21 11:00:00,76.28,76.31,76.18,76.19,49606.0,76.1467,76.1767,76.0469,76.0569,49606.0
2023-03-21 11:05:00,76.19,76.46,76.18,76.44,40234.0,76.0569,76.3264,76.0469,76.3065,40234.0
2023-03-21 11:10:00,76.44,76.54,76.42,76.49,55051.0,76.3065,76.4063,76.2865,76.3564,55051.0
2023-03-21 11:15:00,76.49,76.55,76.48,76.49,79892.0,76.3564,76.4163,76.3464,76.3564,79892.0
2023-03-21 11:20:00,76.5,76.65,76.5,76.56,53747.0,76.3663,76.5161,76.3663,76.4262,53747.0
2023-03-21 11:25:00,76.56,76.62,76.5,76.55,52234.0,76.4262,76.4861,76.3663,76.4163,52234.0
2023-03-21 11:30:00,76.55,76.6,76.52,76.53,43453.0,76.4163,76.4662,76.3863,76.3963,43453.0
2023-03-21 11:35:00,76.52,76.53,76.34,76.36,91601.0,76.3863,76.3963,76.2066,76.2266,91601.0
2023-03-21 11:40:00,76.37,76.39,76.24,76.29,75491.0,76.2366,76.2565,76.1068,76.1567,75491.0
2023-03-21 11:45:00,76.29,76.29,76.13,76.19,64109.0,76.1567,76.1567,75.997,76.0569,64109.0
2023-03-21 11:50:00,76.2,76.29,76.19,76.25,97290.0,76.0669,76.1567,76.0569,76.1168,97290.0
2023-03-21 11:55:00,76.25,76.29,76.19,76.19,76309.0,76.1168,76.1567,76.0569,76.0569,76309.0
2023-03-21 12:00:00,76.19,76.27,76.12,76.2,49596.0,76.0569,76.1367,75.987,76.0669,49596.0
2023-03-21 12:05:00,76.18,76.25,76.16,76.21,52695.0,76.0469,76.1168,76.0269,76.0769,52695.0
2023-03-21 12:10:00,76.22,76.34,76.22,76.26,53567.0,76.0868,76.2066,76.0868,76.1268,53567.0
2023-03-21 12:15:00,76.27,76.35,76.25,76.31,37808.0,76.1367,76.2166,76.1168,76.1767,37808.0
2023-03-21 12:20:00,76.31,76.49,76.31,76.44,38748.0,76.1767,76.3564,76.1767,76.3065,38748.0
2023-03-21 12:25:00,76.45,76.51,76.41,76.45,27133.0,76.3164,76.3763,76.2765,76.3164,27133.0
2023-03-21 12:30:00,76.45,76.64,76.45,76.52,29935.0,76.3164,76.5061,76.3164,76.3863,29935.0
2023-03-21 12:35:00,76.51,76.56,76.43,76.44,59000.0,76.3763,76.4262,76.2965,76.3065,59000.0
2023-03-21 12:40:00,76.44,76.49,76.35,76.36,30253.0,76.3065,76.3564,76.2166,76.2266,30253.0
2023-03-21 12:45:00,76.37,76.38,76.24,76.26,28239.0,76.2366,76.2466,76.1068,76.1268,28239.0
2023-03-21 12:50:00,76.24,76.32,76.2,76.23,36589.0,76.1068,76.1867,76.0669,76.0968,36589.0
2023-03-21 12:55:00,76.23,76.28,76.18,76.23,71417.0,76.0968,76.1467,76.0469,76.0968,71417.0
2023-03-21 13:00:00,76.23,76.26,76.16,76.25,35335.0,76.0968,76.1268,76.0269,76.1168,35335.0
2023-03-21 13:05:00,76.25,76.27,76.21,76.25,42155.0,76.1168,76.1367,76.0769,76.1168,42155.0
2023-03-21 13:10:00,76.25,76.33,76.24,76.28,40923.0,76.1168,76.1966,76.1068,76.1467,40923.0
2023-03-21 13:15:00,76.29,76.36,76.23,76.35,41228.0,76.1567,76.2266,76.0968,76.2166,41228.0
2023-03-21 13:20:00,76.35,76.44,76.33,76.43,33565.0,76.2166,76.3065,76.1966,76.2965,33565.0
2023-03-21 13:25:00,76.44,76.52,76.4,76.5,43312.0,76.3065,76.3863,76.2665,76.3663,43312.0
2023-03-21 13:30:00,76.49,76.56,76.45,76.47,41365.0,76.3564,76.4262,76.3164,76.3364,41365.0
2023-03-21 13:35:00,76.47,76.54,76.39,76.39,24424.0,76.3364,76.4063,76.2565,76.2565,24424.0
2023-03-21 13:40:00,76.39,76.48,76.36,76.44,33658.0,76.2565,76.3464,76.2266,76.3065,33658.0
2023-03-21 13:45:00,76.43,76.43,76.3,76.3,41069.0,76.2965,76.2965,76.1667,76.1667,41069.0
2023-03-21 13:50:00,76.28,76.32,76.2,76.22,57544.0,76.1467,76.1867,76.0669,76.0868,57544.0
2023-03-21 13:55:00,76.22,76.23,76.09,76.11,38115.0,76.0868,76.0968,75.9571,75.977,38115.0
2023-03-21 14:00:00,76.11,76.19,76.08,76.16,46388.0,75.977,76.0569,75.9471,76.0269,46388.0
2023-03-21 14:05:00,76.15,76.2,76.09,76.17,39440.0,76.017,76.0669,75.9571,76.0369,39440.0
2023-03-21 14:10:00,76.17,76.18,76.1,76.12,39584.0,76.0369,76.0469,75.967,75.987,39584.0
2023-03-21 14:15:00,76.11,76.11,76.05,76.06,31965.0,75.977,75.977,75.9171,75.9271,31965.0
2023-03-21 14:20:00,76.06,76.12,76.02,76.02,32473.0,75.9271,75.987,75.8872,75.8872,32473.0
2023-03-21 14:25:00,76.02,76.11,76.0,76.11,37612.0,75.8872,75.977,75.8672,75.977,37612.0
2023-03-21 14:30:00,76.11,76.12,76.05,76.12,58590.0,75.977,75.987,75.9171,75.987,58590.0
2023-03-21 14:35:00,76.13,76.18,76.1,76.13,26281.0,75.997,76.0469,75.967,75.997,26281.0
2023-03-21 14:40:00,76.13,76.25,76.1,76.23,36254.0,75.997,76.1168,75.967,76.0968,36254.0
2023-03-21 14:45:00,76.23,76.3,76.21,76.25,36847.0,76.0968,76.1667,76.0769,76.1168,36847.0
2023-03-21 14:50:00,76.25,76.28,76.22,76.27,41223.0,76.1168,76.1467,76.0868,76.1367,41223.0
2023-03-21 14:55:00,76.27,76.36,76.26,76.31,50612.0,76.1367,76.2266,76.1268,76.1767,50612.0
2023-03-21 15:00:00,76.31,76.4,76.29,76.39,56211.0,76.1767,76.2665,76.1567,76.2565,56211.0
2023-03-21 15:05:00,76.39,76.42,76.31,76.39,121142.0,76.2565,76.2865,76.1767,76.2565,121142.0
2023-03-21 15:10:00,76.4,76.51,76.38,76.46,62708.0,76.2665,76.3763,76.2466,76.3264,62708.0
2023-03-21 15:15:00,76.46,76.7,76.46,76.64,64694.0,76.3264,76.566,76.3264,76.5061,64694.0
2023-03-21 15:20:00,76.65,76.68,76.41,76.45,49603.0,76.5161,76.546,76.2765,76.3164,49603.0
2023-03-21 15:25:00,76.44,76.48,76.33,76.43,54468.0,76.3065,76.3464,76.1966,76.2965,54468.0
2023-03-21 15:30:00,76.44,76.44,76.22,76.25,66780.0,76.3065,76.3065,76.0868,76.1168,66780.0
2023-03-21 15:35:00,76.25,76.46,76.23,76.35,122275.0,76.1168,76.3264,76.0968,76.2166,122275.0
2023-03-21 15:40:00,76.34,76.47,76.34,76.44,153603.0,76.2066,76.3364,76.2066,76.3065,153603.0
2023-03-21 15:45:00,76.44,76.48,76.25,76.28,103804.0,76.3065,76.3464,76.1168,76.1467,103804.0
2023-03-21 15:50:00,76.27,76.3,76.18,76.24,197256.0,76.1367,76.1667,76.0469,76.1068,197256.0
2023-03-21 15:55:00,76.24,76.24,75.84,75.93,552716.0,76.1068,76.1068,75.7075,75.7973,552716.0
2023-03-22 09:30:00,76.03,76.12,75.07,75.19,336437.0,75.8972,75.987,74.9388,75.0586,336437.0
2023-03-22 09:35:00,75.17,75.34,75.02,75.16,206812.0,75.0387,75.2084,74.8889,75.0287,206812.0
2023-03-22 09:40:00,75.16,75.32,74.9,74.97,174818.0,75.0287,75.1884,74.7691,74.839,174818.0
2023-03-22 09:45:00,74.97,75.35,74.92,75.25,199938.0,74.839,75.2184,74.7891,75.1185,199938.0
2023-03-22 09:50:00,75.26,75.4,75.13,75.23,67451.0,75.1285,75.2683,74.9987,75.0986,67451.0
2023-03-22 09:55:00,75.25,75.29,75.09,75.17,61217.0,75.1185,75.1585,74.9588,75.0387,61217.0
2023-03-22 10:00:00,75.17,75.33,75.17,75.31,39527.0,75.0387,75.1984,75.0387,75.1784,39527.0
2023-03-22 10:05:00,75.31,75.37,75.2,75.26,44944.0,75.1784,75.2383,75.0686,75.1285,44944.0
2023-03-22 10:10:00,75.27,75.27,75.01,75.06,191924.0,75.1385,75.1385,74.879,74.9289,191924.0
2023-03-22 10:15:00,75.05,75.23,75.01,75.2,116512.0,74.9189,75.0986,74.879,75.0686,116512.0
2023-03-22 10:20:00,75.21,75.3,75.18,75.28,40112.0,75.0786,75.1684,75.0487,75.1485,40112.0
2023-03-22 10:25:00,75.28,75.42,75.27,75.41,49662.0,75.1485,75.2882,75.1385,75.2783,49662.0
2023-03-22 10:30:00,75.4,75.43,75.32,75.39,38945.0,75.2683,75.2982,75.1884,75.2583,38945.0
2023-03-22 10:35:00,75.39,75.4,75.3,75.34,27945.0,75.2583,75.2683,75.1684,75.2084,27945.0
2023-03-22 10:40:00,75.35,75.38,75.19,75.22,40672.0,75.2184,75.2483,75.0586,75.0886,40672.0
2023-03-22 10:45:00,75.2,75.22,75.04,75.09,43190.0,75.0686,75.0886,74.9089,74.9588,43190.0
2023-03-22 10:50:00,75.08,75.16,75.06,75.14,22295.0,74.9488,75.0287,74.9289,75.0087,22295.0
2023-03-22 10:55:00,75.13,75.15,75.08,75.15,27033.0,74.9987,75.0187,74.9488,75.0187,27033.0
2023-03-22 11:00:00,75.17,75.2,75.07,75.08,53610.0,75.0387,75.0686,74.9388,74.9488,53610.0
2023-03-22 11:05:00,75.08,75.08,75.0,75.01,64479.0,74.9488,74.9488,74.869,74.879,64479.0
2023-03-22 11:10:00,75.01,75.03,74.87,74.95,105704.0,74.879,74.8989,74.7392,74.8191,105704.0
2023-03-22 11:15:00,74.97,75.02,74.94,74.99,46661.0,74.839,74.8889,74.8091,74.859,46661.0
2023-03-22 11:20:00,74.99,75.11,74.98,75.09,31698.0,74.859,74.9788,74.849,74.9588,31698.0
2023-03-22 11:25:00,75.09,75.1,75.01,75.02,69729.0,74.9588,74.9688,74.879,74.8889,69729.0
2023-03-22 11:30:00,75.02,75.12,75.02,75.09,33420.0,74.8889,74.9888,74.8889,74.9588,33420.0
2023-03-22 11:35:00,75.08,75.1,75.03,75.09,71798.0,74.9488,74.9688,74.8989,74.9588,71798.0
2023-03-22 11:40:00,75.07,75.09,74.89,74.89,26631.0,74.9388,74.9588,74.7592,74.7592,26631.0
2023-03-22 11:45:00,74.88,74.93,74.86,74.89,42653.0,74.7492,74.7991,74.7292,74.7592,42653.0
2023-03-22 11:50:00,74.89,74.94,74.86,74.87,40825.0,74.7592,74.8091,74.7292,74.7392,40825.0
2023-03-22 11:55:00,74.87,74.93,74.85,74.87,34368.0,74.7392,74.7991,74.7192,74.7392,34368.0
2023-03-22 12:00:00,74.87,74.9,74.76,74.85,45180.0,74.7392,74.7691,74.6294,74.7192,45180.0
2023-03-22 12:05:00,74.85,74.92,74.85,74.88,13818.0,74.7192,74.7891,74.7192,74.7492,13818.0
2023-03-22 12:10:00,74.88,74.93,74.77,74.79,128302.0,74.7492,74.7991,74.6394,74.6593,128302.0
2023-03-22 12:15:00,74.79,74.86,74.79,74.85,42622.0,74.6593,74.7292,74.6593,74.7192,42622.0
2023-03-22 12:20:00,74.84,75.01,74.84,75.01,102069.0,74.7092,74.879,74.7092,74.879,102069.0
2023-03-22 12:25:00,75.01,75.04,74.96,74.99,67436.0,74.879,74.9089,74.829,74.859,67436.0
2023-03-22 12:30:00,75.0,75.03,74.86,74.9,20823.0,74.869,74.8989,74.7292,74.7691,20823.0
2023-03-22 12:35:00,74.9,74.93,74.86,74.9,26165.0,74.7691,74.7991,74.7292,74.7691,26165.0
2023-03-22 12:40:00,74.89,74.99,74.87,74.98,27210.0,74.7592,74.859,74.7392,74.849,27210.0
2023-03-22 12:45:00,74.97,75.01,74.91,74.94,13985.0,74.839,74.879,74.7791,74.8091,13985.0
2023-03-22 12:50:00,74.95,75.06,74.95,74.97,23066.0,74.8191,74.9289,74.8191,74.839,23066.0
2023-03-22 12:55:00,74.96,75.0,74.92,74.97,12651.0,74.829,74.869,74.7891,74.839,12651.0
2023-03-22 13:00:00,74.97,74.99,74.79,74.82,21461.0,74.839,74.859,74.6593,74.6893,21461.0
2023-03-22 13:05:00,74.82,74.87,74.77,74.82,11778.0,74.6893,74.7392,74.6394,74.6893,11778.0
2023-03-22 13:10:00,74.82,74.88,74.78,74.81,77885.0,74.6893,74.7492,74.6494,74.6793,77885.0
2023-03-22 13:15:00,74.81,74.89,74.79,74.86,104649.0,74.6793,74.7592,74.6593,74.7292,104649.0
2023-03-22 13:20:00,74.86,74.91,74.84,74.85,71286.0,74.7292,74.7791,74.7092,74.7192,71286.0
2023-03-22 13:25:00,74.85,74.98,74.83,74.97,47912.0,74.7192,74.849,74.6993,74.839,47912.0
2023-03-22 13:30:00,74.97,75.02,74.93,74.93,48312.0,74.839,74.8889,74.7991,74.7991,48312.0
2023-03-22 13:35:00,74.93,75.06,74.92,75.02,43426.0,74.7991,74.9289,74.7891,74.8889,43426.0
2023-03-22 13:40:00,75.02,75.02,74.89,74.92,45671.0,74.8889,74.8889,74.7592,74.7891,45671.0
2023-03-22 13:45:00,74.92,74.99,74.91,74.93,30628.0,74.7891,74.859,74.7791,74.7991,30628.0
2023-03-22 13:50:00,74.93,75.0,74.92,74.95,30518.0,74.7991,74.869,74.7891,74.8191,30518.0
2023-03-22 13:55:00,74.94,75.13,74.94,75.1,59057.0,74.8091,74.9987,74.8091,74.9688,59057.0
2023-03-22 14:00:00,75.11,75.54,75.08,75.43,161606.0,74.9788,75.408,74.9488,75.2982,161606.0
2023-03-22 14:05:00,75.45,75.8,75.34,75.37,288592.0,75.3182,75.6676,75.2084,75.2383,288592.0
2023-03-22 14:10:00,75.37,75.42,74.88,74.94,202177.0,75.2383,75.2882,74.7492,74.8091,202177.0
2023-03-22 14:15:00,74.94,75.31,74.93,75.28,96055.0,74.8091,75.1784,74.7991,75.1485,96055.0
2023-03-22 14:20:00,75.28,75.29,74.98,75.0,61472.0,75.1485,75.1585,74.849,74.869,61472.0
2023-03-22 14:25:00,75.01,75.14,74.99,75.1,27959.0,74.879,75.0087,74.859,74.9688,27959.0
2023-03-22 14:30:00,75.09,75.28,74.9,74.92,157605.0,74.9588,75.1485,74.7691,74.7891,157605.0
2023-03-22 14:35:00,74.93,74.97,74.47,74.85,208781.0,74.7991,74.839,74.3399,74.7192,208781.0
2023-03-22 14:40:00,74.84,75.36,74.83,75.27,140634.0,74.7092,75.2283,74.6993,75.1385,140634.0
2023-03-22 14:45:00,75.28,75.69,75.19,75.51,209728.0,75.1485,75.5578,75.0586,75.3781,209728.0
2023-03-22 14:50:00,75.52,75.54,75.04,75.08,138868.0,75.3881,75.408,74.9089,74.9488,138868.0
2023-03-22 14:55:00,75.09,75.2,74.64,74.65,329531.0,74.9588,75.0686,74.5096,74.5196,329531.0
2023-03-22 15:00:00,74.64,74.78,74.37,74.42,440926.0,74.5096,74.6494,74.2401,74.29,440926.0
2023-03-22 15:05:00,74.41,74.55,74.23,74.47,231050.0,74.28,74.4198,74.1003,74.3399,231050.0
2023-03-22 15:10:00,74.48,74.65,74.28,74.63,240589.0,74.3499,74.5196,74.1502,74.4996,240589.0
2023-03-22 15:15:00,74.64,74.96,74.63,74.82,385021.0,74.5096,74.829,74.4996,74.6893,385021.0
2023-03-22 15:20:00,74.82,75.16,74.75,74.92,139063.0,74.6893,75.0287,74.6194,74.7891,139063.0
2023-03-22 15:25:00,74.92,74.96,74.71,74.82,72858.0,74.7891,74.829,74.5795,74.6893,72858.0
2023-03-22 15:30:00,74.83,74.85,74.33,74.4,148343.0,74.6993,74.7192,74.2001,74.27,148343.0
2023-03-22 15:35:00,74.4,74.44,74.15,74.19,146435.0,74.27,74.3099,74.0205,74.0604,146435.0
2023-03-22 15:40:00,74.2,74.29,74.05,74.09,343439.0,74.0704,74.1602,73.9206,73.9606,343439.0
2023-03-22 15:45:00,74.09,74.09,73.68,73.82,437443.0,73.9606,73.9606,73.5513,73.691,437443.0
2023-03-22 15:50:00,73.81,73.88,73.61,73.68,362437.0,73.681,73.7509,73.4814,73.5513,362437.0
2023-03-22 15:55:00,73.68,73.77,73.06,73.06,711300.0,73.5513,73.6411,72.9324,72.9324,711300.0
2023-03-23 09:30:00,74.05,74.44,74.02,74.41,324349.0,73.9206,74.3099,73.8907,74.28,324349.0
2023-03-23 09:35:00,74.42,74.5,74.08,74.08,293165.0,74.29,74.3698,73.9506,73.9506,293165.0
2023-03-23 09:40:00,74.07,74.45,73.86,74.31,119690.0,73.9406,74.3199,73.731,74.1802,119690.0
2023-03-23 09:45:00,74.32,74.39,74.02,74.21,135661.0,74.1902,74.26,73.8907,74.0803,135661.0
2023-03-23 09:50:00,74.22,74.36,74.2,74.36,123969.0,74.0903,74.2301,74.0704,74.2301,123969.0
2023-03-23 09:55:00,74.36,74.45,74.28,74.43,96935.0,74.2301,74.3199,74.1502,74.3,96935.0
2023-03-23 10:00:00,74.46,74.7,74.44,74.55,128103.0,74.3299,74.5695,74.3099,74.4198,128103.0
2023-03-23 10:05:00,74.52,74.55,74.27,74.33,159349.0,74.3898,74.4198,74.1402,74.2001,159349.0
2023-03-23 10:10:00,74.33,74.6,74.32,74.39,146215.0,74.2001,74.4697,74.1902,74.26,146215.0
2023-03-23 10:15:00,74.4,74.53,74.39,74.49,97866.0,74.27,74.3998,74.26,74.3599,97866.0
2023-03-23 10:20:00,74.5,74.5,74.2,74.37,138015.0,74.3698,74.3698,74.0704,74.2401,138015.0
2023-03-23 10:25:00,74.36,74.38,74.14,74.14,76452.0,74.2301,74.2501,74.0105,74.0105,76452.0
2023-03-23 10:30:00,74.15,74.36,74.15,74.36,123315.0,74.0205,74.2301,74.0205,74.2301,123315.0
2023-03-23 10:35:00,74.37,74.61,74.33,74.59,71209.0,74.2401,74.4796,74.2001,74.4597,71209.0
2023-03-23 10:40:00,74.59,74.63,74.43,74.45,47428.0,74.4597,74.4996,74.3,74.3199,47428.0
2023-03-23 10:45:00,74.45,74.78,74.42,74.76,103513.0,74.3199,74.6494,74.29,74.6294,103513.0
2023-03-23 10:50:00,74.76,74.95,74.75,74.89,80663.0,74.6294,74.8191,74.6194,74.7592,80663.0
2023-03-23 10:55:00,74.89,74.89,74.7,74.77,132854.0,74.7592,74.7592,74.5695,74.6394,132854.0
2023-03-23 11:00:00,74.79,74.94,74.79,74.92,71395.0,74.6593,74.8091,74.6593,74.7891,71395.0
2023-03-23 11:05:00,74.92,74.98,74.82,74.84,68775.0,74.7891,74.849,74.6893,74.7092,68775.0
2023-03-23 11:10:00,74.83,74.88,74.72,74.8,62605.0,74.6993,74.7492,74.5895,74.6693,62605.0
2023-03-23 11:15:00,74.8,74.84,74.69,74.69,118746.0,74.6693,74.7092,74.5595,74.5595,118746.0
2023-03-23 11:20:00,74.68,74.75,74.6,74.72,46558.0,74.5495,74.6194,74.4697,74.5895,46558.0
2023-03-23 11:25:00,74.71,74.71,74.41,74.44,76015.0,74.5795,74.5795,74.28,74.3099,76015.0
2023-03-23 11:30:00,74.45,74.62,74.41,74.41,37094.0,74.3199,74.4896,74.28,74.28,37094.0
2023-03-23 11:35:00,74.42,74.5,74.41,74.42,22969.0,74.29,74.3698,74.28,74.29,22969.0
2023-03-23 11:40:00,74.42,74.42,74.16,74.18,42168.0,74.29,74.29,74.0304,74.0504,42168.0
2023-03-23 11:45:00,74.19,74.31,74.15,74.28,60726.0,74.0604,74.1802,74.0205,74.1502,60726.0
2023-03-23 11:50:00,74.29,74.44,74.22,74.23,47767.0,74.1602,74.3099,74.0903,74.1003,47767.0
2023-03-23 11:55:00,74.24,74.3,74.16,74.19,47545.0,74.1103,74.1702,74.0304,74.0604,47545.0
2023-03-23 12:00:00,74.18,74.23,74.08,74.08,79117.0,74.0504,74.1003,73.9506,73.9506,79117.0
2023-03-23 12:05:00,74.09,74.18,74.06,74.1,63896.0,73.9606,74.0504,73.9306,73.9705,63896.0
2023-03-23 12:10:00,74.09,74.11,73.96,74.03,95823.0,73.9606,73.9805,73.8308,73.9007,95823.0
2023-03-23 12:15:00,74.02,74.05,73.79,73.88,110772.0,73.8907,73.9206,73.6611,73.7509,110772.0
2023-03-23 12:20:00,73.88,73.98,73.82,73.95,68554.0,73.7509,73.8507,73.691,73.8208,68554.0
2023-03-23 12:25:00,73.95,74.01,73.83,73.86,80140.0,73.8208,73.8807,73.701,73.731,80140.0
2023-03-23 12:30:00,73.87,74.01,73.86,73.98,96567.0,73.7409,73.8807,73.731,73.8507,96567.0
2023-03-23 12:35:00,73.99,74.07,73.75,73.76,102668.0,73.8607,73.9406,73.6212,73.6311,102668.0
2023-03-23 12:40:00,73.76,73.76,73.63,73.65,107663.0,73.6311,73.6311,73.5014,73.5213,107663.0
2023-03-23 12:45:00,73.65,73.75,73.58,73.69,106533.0,73.5213,73.6212,73.4514,73.5613,106533.0
2023-03-23 12:50:00,73.69,73.69,73.57,73.59,67203.0,73.5613,73.5613,73.4415,73.4614,67203.0
2023-03-23 12:55:00,73.58,73.61,73.52,73.57,81153.0,73.4514,73.4814,73.3916,73.4415,81153.0
2023-03-23 13:00:00,73.58,73.65,73.5,73.61,98962.0,73.4514,73.5213,73.3716,73.4814,98962.0
2023-03-23 13:05:00,73.61,73.73,73.59,73.63,87903.0,73.4814,73.6012,73.4614,73.5014,87903.0
2023-03-23 13:10:00,73.64,73.65,73.46,73.51,66624.0,73.5113,73.5213,73.3317,73.3816,66624.0
2023-03-23 13:15:00,73.51,73.55,73.4,73.48,75057.0,73.3816,73.4215,73.2718,73.3516,75057.0
2023-03-23 13:20:00,73.48,73.76,73.48,73.57,80157.0,73.3516,73.6311,73.3516,73.4415,80157.0
2023-03-23 13:25:00,73.57,73.57,73.31,73.37,132424.0,73.4415,73.4415,73.1819,73.2418,132424.0
2023-03-23 13:30:00,73.37,73.44,73.12,73.17,311014.0,73.2418,73.3117,72.9923,73.0422,311014.0
2023-03-23 13:35:00,73.17,73.29,73.16,73.23,118080.0,73.0422,73.162,73.0322,73.1021,118080.0
2023-03-23 13:40:00,73.23,73.33,73.19,73.31,64839.0,73.1021,73.2019,73.0621,73.1819,64839.0
2023-03-23 13:45:00,73.31,73.33,73.12,73.2,55610.0,73.1819,73.2019,72.9923,73.0721,55610.0
2023-03-23 13:50:00,73.2,73.24,73.09,73.13,65046.0,73.0721,73.112,72.9623,73.0022,65046.0
2023-03-23 13:55:00,73.13,73.15,73.03,73.04,70513.0,73.0022,73.0222,72.9024,72.9124,70513.0
2023-03-23 14:00:00,73.04,73.24,73.01,73.06,156355.0,72.9124,73.112,72.8824,72.9324,156355.0
2023-03-23 14:05:00,73.06,73.22,73.05,73.1,50864.0,72.9324,73.0921,72.9224,72.9723,50864.0
2023-03-23 14:10:00,73.11,73.15,73.07,73.12,39469.0,72.9823,73.0222,72.9423,72.9923,39469.0
2023-03-23 14:15:00,73.12,73.15,73.03,73.07,52236.0,72.9923,73.0222,72.9024,72.9423,52236.0
2023-03-23 14:20:00,73.07,73.1,73.0,73.02,61212.0,72.9423,72.9723,72.8725,72.8924,61212.0
2023-03-23 14:25:00,73.02,73.02,72.85,72.85,119303.0,72.8924,72.8924,72.7227,72.7227,119303.0
2023-03-23 14:30:00,72.85,72.98,72.85,72.96,106076.0,72.7227,72.8525,72.7227,72.8325,106076.0
2023-03-23 14:35:00,72.96,73.05,72.84,72.85,61977.0,72.8325,72.9224,72.7127,72.7227,61977.0
2023-03-23 14:40:00,72.84,72.88,72.62,72.62,119227.0,72.7127,72.7527,72.4931,72.4931,119227.0
2023-03-23 14:45:00,72.63,72.85,72.62,72.84,93720.0,72.5031,72.7227,72.4931,72.7127,93720.0
2023-03-23 14:50:00,72.83,72.91,72.71,72.73,113612.0,72.7028,72.7826,72.583,72.6029,113612.0
2023-03-23 14:55:00,72.73,72.94,72.61,72.94,224682.0,72.6029,72.8126,72.4831,72.8126,224682.0
2023-03-23 15:00:00,72.94,73.63,72.93,73.37,329224.0,72.8126,73.5014,72.8026,73.2418,329224.0
2023-03-23 15:05:00,73.38,73.39,73.06,73.35,155302.0,73.2518,73.2618,72.9324,73.2219,155302.0
2023-03-23 15:10:00,73.34,73.4,73.06,73.2,139571.0,73.2119,73.2718,72.9324,73.0721,139571.0
2023-03-23 15:15:00,73.19,73.29,73.02,73.05,98516.0,73.0621,73.162,72.8924,72.9224,98516.0
2023-03-23 15:20:00,73.04,73.26,72.84,73.23,118572.0,72.9124,73.132,72.7127,73.1021,118572.0
2023-03-23 15:25:00,73.23,73.27,73.08,73.09,148751.0,73.1021,73.142,72.9523,72.9623,148751.0
2023-03-23 15:30:00,73.08,73.25,72.95,73.22,142754.0,72.9523,73.122,72.8225,73.0921,142754.0
2023-03-23 15:35:00,73.21,73.49,73.21,73.42,121515.0,73.0821,73.3616,73.0821,73.2917,121515.0
2023-03-23 15:40:00,73.4,73.54,73.29,73.44,160459.0,73.2718,73.4115,73.162,73.3117,160459.0
2023-03-23 15:45:00,73.43,73.74,73.41,73.61,287700.0,73.3017,73.6112,73.2817,73.4814,287700.0
2023-03-23 15:50:00,73.62,73.91,73.61,73.84,228339.0,73.4914,73.7809,73.4814,73.711,228339.0
2023-03-23 15:55:00,73.84,73.86,73.67,73.75,595670.0,73.711,73.731,73.5413,73.6212,595670.0
2023-03-24 09:30:00,73.51,73.57,73.19,73.36,126807.0,73.3816,73.4415,73.0621,73.2318,126807.0
2023-03-24 09:35:00,73.34,73.48,73.08,73.15,197619.0,73.2119,73.3516,72.9523,73.0222,197619.0
2023-03-24 09:40:00,73.14,73.15,72.67,72.73,327969.0,73.0122,73.0222,72.543,72.6029,327969.0
2023-03-24 09:45:00,72.73,72.84,72.44,72.51,411756.0,72.6029,72.7127,72.3134,72.3833,411756.0
2023-03-24 09:50:00,72.51,73.01,72.48,72.9,147346.0,72.3833,72.8824,72.3534,72.7726,147346.0
2023-03-24 09:55:00,72.91,73.08,72.89,72.97,144553.0,72.7826,72.9523,72.7627,72.8425,144553.0
2023-03-24 10:00:00,72.97,73.08,72.88,72.9,103370.0,72.8425,72.9523,72.7527,72.7726,103370.0
2023-03-24 10:05:00,72.89,73.0,72.67,72.72,60984.0,72.7627,72.8725,72.543,72.593,60984.0
2023-03-24 10:10:00,72.71,73.14,72.67,73.0,89151.0,72.583,73.0122,72.543,72.8725,89151.0
2023-03-24 10:15:00,72.99,73.01,72.76,72.79,66072.0,72.8625,72.8824,72.6329,72.6628,66072.0
2023-03-24 10:20:00,72.8,72.83,72.58,72.82,80432.0,72.6728,72.7028,72.4532,72.6928,80432.0
2023-03-24 10:25:00,72.84,73.29,72.83,73.23,102291.0,72.7127,73.162,72.7028,73.1021,102291.0
2023-03-24 10:30:00,73.24,73.29,73.05,73.08,49347.0,73.112,73.162,72.9224,72.9523,49347.0
2023-03-24 10:35:00,73.08,73.08,72.82,72.93,91579.0,72.9523,72.9523,72.6928,72.8026,91579.0
2023-03-24 10:40:00,72.92,72.98,72.81,72.83,230651.0,72.7926,72.8525,72.6828,72.7028,230651.0
2023-03-24 10:45:00,72.83,72.95,72.82,72.84,77998.0,72.7028,72.8225,72.6928,72.7127,77998.0
2023-03-24 10:50:00,72.83,72.89,72.82,72.85,103559.0,72.7028,72.7627,72.6928,72.7227,103559.0
2023-03-24 10:55:00,72.84,73.0,72.81,72.97,62107.0,72.7127,72.8725,72.6828,72.8425,62107.0
2023-03-24 11:00:00,72.97,73.1,72.93,73.05,52123.0,72.8425,72.9723,72.8026,72.9224,52123.0
2023-03-24 11:05:00,73.07,73.08,72.76,72.79,86121.0,72.9423,72.9523,72.6329,72.6628,86121.0
2023-03-24 11:10:00,72.78,72.8,72.7,72.77,120690.0,72.6528,72.6728,72.573,72.6429,120690.0
2023-03-24 11:15:00,72.78,72.88,72.78,72.79,79155.0,72.6528,72.7527,72.6528,72.6628,79155.0
2023-03-24 11:20:00,72.8,72.87,72.71,72.82,89669.0,72.6728,72.7427,72.583,72.6928,89669.0
2023-03-24 11:25:00,72.83,72.95,72.83,72.88,114337.0,72.7028,72.8225,72.7028,72.7527,114337.0
2023-03-24 11:30:00,72.87,72.91,72.8,72.84,97640.0,72.7427,72.7826,72.6728,72.7127,97640.0
2023-03-24 11:35:00,72.84,72.96,72.82,72.9,52736.0,72.7127,72.8325,72.6928,72.7726,52736.0
2023-03-24 11:40:00,72.91,73.04,72.88,73.04,41269.0,72.7826,72.9124,72.7527,72.9124,41269.0
2023-03-24 11:45:00,73.05,73.46,73.05,73.23,100772.0,72.9224,73.3317,72.9224,73.1021,100772.0
2023-03-24 11:50:00,73.22,73.25,73.11,73.14,62602.0,73.0921,73.122,72.9823,73.0122,62602.0
2023-03-24 11:55:00,73.13,73.35,73.11,73.33,65654.0,73.0022,73.2219,72.9823,73.2019,65654.0
2023-03-24 12:00:00,73.33,73.46,73.24,73.29,78048.0,73.2019,73.3317,73.112,73.162,78048.0
2023-03-24 12:05:00,73.28,73.29,73.05,73.05,50687.0,73.152,73.162,72.9224,72.9224,50687.0
2023-03-24 12:10:00,73.06,73.21,73.05,73.18,52575.0,72.9324,73.0821,72.9224,73.0521,52575.0
2023-03-24 12:15:00,73.18,73.29,73.04,73.14,50691.0,73.0521,73.162,72.9124,73.0122,50691.0
2023-03-24 12:20:00,73.15,73.21,73.09,73.16,33709.0,73.0222,73.0821,72.9623,73.0322,33709.0
2023-03-24 12:25:00,73.17,73.2,73.03,73.14,25690.0,73.0422,73.0721,72.9024,73.0122,25690.0
2023-03-24 12:30:00,73.15,73.15,73.07,73.15,26541.0,73.0222,73.0222,72.9423,73.0222,26541.0
2023-03-24 12:35:00,73.15,73.19,73.08,73.11,54264.0,73.0222,73.0621,72.9523,72.9823,54264.0
2023-03-24 12:40:00,73.11,73.23,73.08,73.22,36563.0,72.9823,73.1021,72.9523,73.0921,36563.0
2023-03-24 12:45:00,73.22,73.46,73.21,73.46,143468.0,73.0921,73.3317,73.0821,73.3317,143468.0
2023-03-24 12:50:00,73.47,73.49,73.33,73.35,60528.0,73.3416,73.3616,73.2019,73.2219,60528.0
2023-03-24 12:55:00,73.35,73.43,73.32,73.34,72940.0,73.2219,73.3017,73.1919,73.2119,72940.0
2023-03-24 13:00:00,73.34,73.42,73.3,73.33,52962.0,73.2119,73.2917,73.1719,73.2019,52962.0
2023-03-24 13:05:00,73.33,73.37,73.24,73.26,41439.0,73.2019,73.2418,73.112,73.132,41439.0
2023-03-24 13:10:00,73.27,73.28,73.18,73.27,47161.0,73.142,73.152,73.0521,73.142,47161.0
2023-03-24 13:15:00,73.28,73.32,73.15,73.15,26895.0,73.152,73.1919,73.0222,73.0222,26895.0
2023-03-24 13:20:00,73.15,73.3,73.11,73.27,33454.0,73.0222,73.1719,72.9823,73.142,33454.0
2023-03-24 13:25:00,73.28,73.52,73.28,73.45,100929.0,73.152,73.3916,73.152,73.3217,100929.0
2023-03-24 13:30:00,73.45,73.55,73.43,73.48,32272.0,73.3217,73.4215,73.3017,73.3516,32272.0
2023-03-24 13:35:00,73.49,73.72,73.49,73.67,53563.0,73.3616,73.5912,73.3616,73.5413,53563.0
2023-03-24 13:40:00,73.68,73.69,73.53,73.57,32109.0,73.5513,73.5613,73.4015,73.4415,32109.0
2023-03-24 13:45:00,73.58,73.59,73.4,73.41,37414.0,73.4514,73.4614,73.2718,73.2817,37414.0
2023-03-24 13:50:00,73.42,73.44,73.36,73.38,30287.0,73.2917,73.3117,73.2318,73.2518,30287.0
2023-03-24 13:55:00,73.38,73.53,73.37,73.53,29788.0,73.2518,73.4015,73.2418,73.4015,29788.0
2023-03-24 14:00:00,73.53,73.6,73.52,73.56,55422.0,73.4015,73.4714,73.3916,73.4315,55422.0
2023-03-24 14:05:00,73.56,73.57,73.47,73.5,71587.0,73.4315,73.4415,73.3416,73.3716,71587.0
2023-03-24 14:10:00,73.51,73.56,73.5,73.52,45169.0,73.3816,73.4315,73.3716,73.3916,45169.0
2023-03-24 14:15:00,73.53,73.68,73.51,73.67,52038.0,73.4015,73.5513,73.3816,73.5413,52038.0
2023-03-24 14:20:00,73.67,73.73,73.55,73.56,36088.0,73.5413,73.6012,73.4215,73.4315,36088.0
2023-03-24 14:25:00,73.56,73.63,73.54,73.63,23163.0,73.4315,73.5014,73.4115,73.5014,23163.0
2023-03-24 14:30:00,73.64,73.81,73.61,73.79,45237.0,73.5113,73.681,73.4814,73.6611,45237.0
2023-03-24 14:35:00,73.79,73.83,73.74,73.78,53472.0,73.6611,73.701,73.6112,73.6511,53472.0
2023-03-24 14:40:00,73.78,73.81,73.72,73.78,26553.0,73.6511,73.681,73.5912,73.6511,26553.0
2023-03-24 14:45:00,73.8,73.88,73.79,73.86,25217.0,73.6711,73.7509,73.6611,73.731,25217.0
2023-03-24 14:50:00,73.86,73.87,73.8,73.86,31791.0,73.731,73.7409,73.6711,73.731,31791.0
2023-03-24 14:55:00,73.85,73.99,73.85,73.95,92595.0,73.721,73.8607,73.721,73.8208,92595.0
2023-03-24 15:00:00,73.95,73.97,73.83,73.89,51827.0,73.8208,73.8408,73.701,73.7609,51827.0
2023-03-24 15:05:00,73.88,73.99,73.85,73.96,41829.0,73.7509,73.8607,73.721,73.8308,41829.0
2023-03-24 15:10:00,73.97,74.06,73.9,73.9,43062.0,73.8408,73.9306,73.7709,73.7709,43062.0
2023-03-24 15:15:00,73.9,74.15,73.89,74.14,86023.0,73.7709,74.0205,73.7609,74.0105,86023.0
2023-03-24 15:20:00,74.15,74.41,74.12,74.25,91664.0,74.0205,74.28,73.9905,74.1203,91664.0
2023-03-24 15:25:00,74.24,74.47,74.23,74.47,117406.0,74.1103,74.3399,74.1003,74.3399,117406.0
2023-03-24 15:30:00,74.47,74.51,74.18,74.2,207182.0,74.3399,74.3798,74.0504,74.0704,207182.0
2023-03-24 15:35:00,74.2,74.28,74.08,74.12,115694.0,74.0704,74.1502,73.9506,73.9905,115694.0
2023-03-24 15:40:00,74.15,74.15,74.0,74.05,117805.0,74.0205,74.0205,73.8707,73.9206,117805.0
2023-03-24 15:45:00,74.04,74.09,73.84,73.88,159824.0,73.9106,73.9606,73.711,73.7509,159824.0
2023-03-24 15:50:00,73.87,73.89,73.67,73.87,276403.0,73.7409,73.7609,73.5413,73.7409,276403.0
2023-03-24 15:55:00,73.86,74.21,73.76,74.21,456998.0,73.731,74.0803,73.6311,74.0803,456998.0
2023-03-27 09:30:00,74.69,74.77,74.22,74.75,279753.0,74.5595,74.6394,74.0903,74.6194,279753.0
2023-03-27 09:35:00,74.76,74.86,74.6,74.66,168138.0,74.6294,74.7292,74.4697,74.5296,168138.0
2023-03-27 09:40:00,74.67,75.3,74.67,75.22,164944.0,74.5395,75.1684,74.5395,75.0886,164944.0
2023-03-27 09:45:00,75.21,75.6,75.19,75.47,108932.0,75.0786,75.4679,75.0586,75.3381,108932.0
2023-03-27 09:50:00,75.45,75.55,74.97,75.05,103143.0,75.3182,75.418,74.839,74.9189,103143.0
2023-03-27 09:55:00,74.99,75.18,74.83,75.02,66884.0,74.859,75.0487,74.6993,74.8889,66884.0
2023-03-27 10:00:00,75.02,75.09,74.89,74.93,58925.0,74.8889,74.9588,74.7592,74.7991,58925.0
2023-03-27 10:05:00,74.94,74.94,74.67,74.87,122391.0,74.8091,74.8091,74.5395,74.7392,122391.0
2023-03-27 10:10:00,74.88,74.99,74.81,74.88,44074.0,74.7492,74.859,74.6793,74.7492,44074.0
2023-03-27 10:15:00,74.88,74.97,74.72,74.9,84162.0,74.7492,74.839,74.5895,74.7691,84162.0
2023-03-27 10:20:00,74.93,75.23,74.93,75.15,84262.0,74.7991,75.0986,74.7991,75.0187,84262.0
2023-03-27 10:25:00,75.16,75.16,74.93,74.98,69696.0,75.0287,75.0287,74.7991,74.849,69696.0
2023-03-27 10:30:00,74.98,75.1,74.88,75.09,52919.0,74.849,74.9688,74.7492,74.9588,52919.0
2023-03-27 10:35:00,75.09,75.18,75.06,75.18,53918.0,74.9588,75.0487,74.9289,75.0487,53918.0
2023-03-27 10:40:00,75.19,75.25,75.04,75.09,63720.0,75.0586,75.1185,74.9089,74.9588,63720.0
2023-03-27 10:45:00,75.06,75.33,75.03,75.19,123401.0,74.9289,75.1984,74.8989,75.0586,123401.0
2023-03-27 10:50:00,75.19,75.36,75.18,75.28,96111.0,75.0586,75.2283,75.0487,75.1485,96111.0
2023-03-27 10:55:00,75.28,75.31,74.99,74.99,58501.0,75.1485,75.1784,74.859,74.859,58501.0
2023-03-27 11:00:00,74.98,75.04,74.88,74.89,43577.0,74.849,74.9089,74.7492,74.7592,43577.0
2023-03-27 11:05:00,74.9,74.96,74.82,74.88,42032.0,74.7691,74.829,74.6893,74.7492,42032.0
2023-03-27 11:10:00,74.89,75.0,74.85,74.99,40681.0,74.7592,74.869,74.7192,74.859,40681.0
2023-03-27 11:15:00,74.98,75.0,74.85,74.87,30735.0,74.849,74.869,74.7192,74.7392,30735.0
2023-03-27 11:20:00,74.89,75.01,74.88,74.94,17634.0,74.7592,74.879,74.7492,74.8091,17634.0
2023-03-27 11:25:00,74.94,75.02,74.91,75.0,37139.0,74.8091,74.8889,74.7791,74.869,37139.0
2023-03-27 11:30:00,74.99,75.1,74.99,75.06,43254.0,74.859,74.9688,74.859,74.9289,43254.0
2023-03-27 11:35:00,75.06,75.09,75.0,75.06,36467.0,74.9289,74.9588,74.869,74.9289,36467.0
2023-03-27 11:40:00,75.06,75.06,74.87,74.92,23901.0,74.9289,74.9289,74.7392,74.7891,23901.0
2023-03-27 11:45:00,74.92,74.94,74.85,74.92,29652.0,74.7891,74.8091,74.7192,74.7891,29652.0
2023-03-27 11:50:00,74.91,74.96,74.77,74.78,62817.0,74.7791,74.829,74.6394,74.6494,62817.0
2023-03-27 11:55:00,74.77,74.77,74.61,74.69,43578.0,74.6394,74.6394,74.4796,74.5595,43578.0
2023-03-27 12:00:00,74.69,74.77,74.64,74.75,33681.0,74.5595,74.6394,74.5096,74.6194,33681.0
2023-03-27 12:05:00,74.73,74.75,74.61,74.71,63698.0,74.5994,74.6194,74.4796,74.5795,63698.0
2023-03-27 12:10:00,74.72,74.74,74.67,74.73,19729.0,74.5895,74.6094,74.5395,74.5994,19729.0
2023-03-27 12:15:00,74.73,74.91,74.72,74.9,37790.0,74.5994,74.7791,74.5895,74.7691,37790.0
2023-03-27 12:20:00,74.89,75.0,74.88,74.96,32691.0,74.7592,74.869,74.7492,74.829,32691.0
2023-03-27 12:25:00,74.95,74.96,74.82,74.88,52357.0,74.8191,74.829,74.6893,74.7492,52357.0
2023-03-27 12:30:00,74.88,74.93,74.85,74.86,18723.0,74.7492,74.7991,74.7192,74.7292,18723.0
2023-03-27 12:35:00,74.85,74.87,74.73,74.77,47142.0,74.7192,74.7392,74.5994,74.6394,47142.0
2023-03-27 12:40:00,74.75,74.75,74.65,74.7,40520.0,74.6194,74.6194,74.5196,74.5695,40520.0
2023-03-27 12:45:00,74.7,74.75,74.63,74.73,34573.0,74.5695,74.6194,74.4996,74.5994,34573.0
2023-03-27 12:50:00,74.73,74.74,74.66,74.71,28250.0,74.5994,74.6094,74.5296,74.5795,28250.0
2023-03-27 12:55:00,74.73,74.76,74.62,74.73,30485.0,74.5994,74.6294,74.4896,74.5994,30485.0
2023-03-27 13:00:00,74.73,74.91,74.71,74.89,44635.0,74.5994,74.7791,74.5795,74.7592,44635.0
2023-03-27 13:05:00,74.88,74.89,74.81,74.83,36818.0,74.7492,74.7592,74.6793,74.6993,36818.0
2023-03-27 13:10:00,74.82,74.85,74.77,74.8,42993.0,74.6893,74.7192,74.6394,74.6693,42993.0
2023-03-27 13:15:00,74.79,74.87,74.75,74.87,41975.0,74.6593,74.7392,74.6194,74.7392,41975.0
2023-03-27 13:20:00,74.86,75.04,74.85,74.92,59423.0,74.7292,74.9089,74.7192,74.7891,59423.0
2023-03-27 13:25:00,74.93,74.94,74.88,74.9,31308.0,74.7991,74.8091,74.7492,74.7691,31308.0
2023-03-27 13:30:00,74.9,74.95,74.8,74.87,69641.0,74.7691,74.8191,74.6693,74.7392,69641.0
2023-03-27 13:35:00,74.88,74.93,74.84,74.92,44735.0,74.7492,74.7991,74.7092,74.7891,44735.0
2023-03-27 13:40:00,74.92,75.08,74.92,75.08,57936.0,74.7891,74.9488,74.7891,74.9488,57936.0
2023-03-27 13:45:00,75.09,75.16,75.04,75.12,33416.0,74.9588,75.0287,74.9089,74.9888,33416.0
2023-03-27 13:50:00,75.12,75.13,74.95,74.95,31561.0,74.9888,74.9987,74.8191,74.8191,31561.0
2023-03-27 13:55:00,74.96,75.02,74.94,74.95,21296.0,74.829,74.8889,74.8091,74.8191,21296.0
2023-03-27 14:00:00,74.95,74.95,74.8,74.84,24593.0,74.8191,74.8191,74.6693,74.7092,24593.0
2023-03-27 14:05:00,74.83,74.91,74.8,74.91,44733.0,74.6993,74.7791,74.6693,74.7791,44733.0
2023-03-27 14:10:00,74.9,75.01,74.87,75.01,25126.0,74.7691,74.879,74.7392,74.879,25126.0
2023-03-27 14:15:00,75.0,75.09,74.99,75.09,17435.0,74.869,74.9588,74.859,74.9588,17435.0
2023-03-27 14:20:00,75.09,75.17,75.07,75.15,16266.0,74.9588,75.0387,74.9388,75.0187,16266.0
2023-03-27 14:25:00,75.16,75.25,75.16,75.22,24627.0,75.0287,75.1185,75.0287,75.0886,24627.0
2023-03-27 14:30:00,75.23,75.37,75.22,75.36,55891.0,75.0986,75.2383,75.0886,75.2283,55891.0
2023-03-27 14:35:00,75.36,75.45,75.36,75.39,35018.0,75.2283,75.3182,75.2283,75.2583,35018.0
2023-03-27 14:40:00,75.38,75.43,75.34,75.36,45013.0,75.2483,75.2982,75.2084,75.2283,45013.0
2023-03-27 14:45:00,75.37,75.45,75.36,75.45,41300.0,75.2383,75.3182,75.2283,75.3182,41300.0
2023-03-27 14:50:00,75.46,75.49,75.38,75.45,48354.0,75.3282,75.3581,75.2483,75.3182,48354.0
2023-03-27 14:55:00,75.45,75.48,75.38,75.43,53831.0,75.3182,75.3481,75.2483,75.2982,53831.0
2023-03-27 15:00:00,75.43,75.57,75.42,75.48,108956.0,75.2982,75.438,75.2882,75.3481,108956.0
2023-03-27 15:05:00,75.49,75.49,75.28,75.33,75218.0,75.3581,75.3581,75.1485,75.1984,75218.0
2023-03-27 15:10:00,75.33,75.39,75.27,75.32,59910.0,75.1984,75.2583,75.1385,75.1884,59910.0
2023-03-27 15:15:00,75.32,75.39,75.29,75.31,73627.0,75.1884,75.2583,75.1585,75.1784,73627.0
2023-03-27 15:20:00,75.31,75.34,75.19,75.34,62238.0,75.1784,75.2084,75.0586,75.2084,62238.0
2023-03-27 15:25:00,75.33,75.42,75.32,75.37,63874.0,75.1984,75.2882,75.1884,75.2383,63874.0
2023-03-27 15:30:00,75.37,75.49,75.37,75.42,63417.0,75.2383,75.3581,75.2383,75.2882,63417.0
2023-03-27 15:35:00,75.42,75.45,75.22,75.31,108576.0,75.2882,75.3182,75.0886,75.1784,108576.0
2023-03-27 15:40:00,75.33,75.39,75.27,75.33,164516.0,75.1984,75.2583,75.1385,75.1984,164516.0
2023-03-27 15:45:00,75.33,75.33,75.16,75.19,153865.0,75.1984,75.1984,75.0287,75.0586,153865.0
2023-03-27 15:50:00,75.19,75.29,75.08,75.19,194914.0,75.0586,75.1585,74.9488,75.0586,194914.0
2023-03-27 15:55:00,75.19,75.19,74.89,74.98,426089.0,75.0586,75.0586,74.7592,74.849,426089.0
2023-03-28 09:30:00,75.01,75.47,74.88,75.28,174089.0,74.879,75.3381,74.7492,75.1485,174089.0
2023-03-28 09:35:00,75.28,75.5,75.22,75.46,158552.0,75.1485,75.3681,75.0886,75.3282,158552.0
2023-03-28 09:40:00,75.46,75.54,75.35,75.43,107199.0,75.3282,75.408,75.2184,75.2982,107199.0
2023-03-28 09:45:00,75.43,75.45,75.15,75.4,69460.0,75.2982,75.3182,75.0187,75.2683,69460.0
2023-03-28 09:50:00,75.39,75.52,75.37,75.48,41091.0,75.2583,75.3881,75.2383,75.3481,41091.0
2023-03-28 09:55:00,75.48,75.56,75.27,75.29,59499.0,75.3481,75.428,75.1385,75.1585,59499.0
2023-03-28 10:00:00,75.28,75.41,75.21,75.39,111877.0,75.1485,75.2783,75.0786,75.2583,111877.0
2023-03-28 10:05:00,75.4,75.41,75.24,75.37,46742.0,75.2683,75.2783,75.1085,75.2383,46742.0
2023-03-28 10:10:00,75.37,75.45,75.33,75.39,38418.0,75.2383,75.3182,75.1984,75.2583,38418.0
2023-03-28 10:15:00,75.39,75.52,75.35,75.44,34313.0,75.2583,75.3881,75.2184,75.3082,34313.0
2023-03-28 10:20:00,75.44,75.44,75.24,75.28,33132.0,75.3082,75.3082,75.1085,75.1485,33132.0
2023-03-28 10:25:00,75.27,75.29,75.18,75.23,40573.0,75.1385,75.1585,75.0487,75.0986,40573.0
2023-03-28 10:30:00,75.23,75.27,74.84,74.89,119653.0,75.0986,75.1385,74.7092,74.7592,119653.0
2023-03-28 10:35:00,74.87,75.07,74.87,74.95,67907.0,74.7392,74.9388,74.7392,74.8191,67907.0
2023-03-28 10:40:00,74.96,75.01,74.92,74.95,43458.0,74.829,74.879,74.7891,74.8191,43458.0
2023-03-28 10:45:00,74.95,74.99,74.86,74.91,46560.0,74.8191,74.859,74.7292,74.7791,46560.0
2023-03-28 10:50:00,74.91,74.97,74.85,74.88,33054.0,74.7791,74.839,74.7192,74.7492,33054.0
2023-03-28 10:55:00,74.87,74.94,74.81,74.87,35335.0,74.7392,74.8091,74.6793,74.7392,35335.0
2023-03-28 11:00:00,74.87,75.1,74.83,75.08,63427.0,74.7392,74.9688,74.6993,74.9488,63427.0
2023-03-28 11:05:00,75.09,75.2,75.06,75.14,32686.0,74.9588,75.0686,74.9289,75.0087,32686.0
2023-03-28 11:10:00,75.13,75.15,75.06,75.14,21493.0,74.9987,75.0187,74.9289,75.0087,21493.0
2023-03-28 11:15:00,75.15,75.23,75.13,75.13,28633.0,75.0187,75.0986,74.9987,74.9987,28633.0
2023-03-28 11:20:00,75.13,75.15,75.07,75.1,35616.0,74.9987,75.0187,74.9388,74.9688,35616.0
2023-03-28 11:25:00,75.1,75.16,75.07,75.11,32055.0,74.9688,75.0287,74.9388,74.9788,32055.0
2023-03-28 11:30:00,75.12,75.14,75.0,75.03,29150.0,74.9888,75.0087,74.869,74.8989,29150.0
2023-03-28 11:35:00,75.02,75.21,75.01,75.19,26007.0,74.8889,75.0786,74.879,75.0586,26007.0
2023-03-28 11:40:00,75.19,75.23,75.1,75.11,19208.0,75.0586,75.0986,74.9688,74.9788,19208.0
2023-03-28 11:45:00,75.12,75.2,75.12,75.17,35595.0,74.9888,75.0686,74.9888,75.0387,35595.0
2023-03-28 11:50:00,75.17,75.26,75.17,75.19,30195.0,75.0387,75.1285,75.0387,75.0586,30195.0
2023-03-28 11:55:00,75.19,75.21,75.14,75.2,31844.0,75.0586,75.0786,75.0087,75.0686,31844.0
2023-03-28 12:00:00,75.2,75.24,75.17,75.2,25194.0,75.0686,75.1085,75.0387,75.0686,25194.0
2023-03-28 12:05:00,75.19,75.28,75.17,75.23,18435.0,75.0586,75.1485,75.0387,75.0986,18435.0
2023-03-28 12:10:00,75.23,75.23,75.17,75.2,28500.0,75.0986,75.0986,75.0387,75.0686,28500.0
2023-03-28 12:15:00,75.2,75.22,75.05,75.11,46018.0,75.0686,75.0886,74.9189,74.9788,46018.0
2023-03-28 12:20:00,75.11,75.21,75.11,75.14,24511.0,74.9788,75.0786,74.9788,75.0087,24511.0
2023-03-28 12:25:00,75.15,75.18,75.06,75.06,45155.0,75.0187,75.0487,74.9289,74.9289,45155.0
2023-03-28 12:30:00,75.07,75.1,75.02,75.09,29223.0,74.9388,74.9688,74.8889,74.9588,29223.0
2023-03-28 12:35:00,75.09,75.16,75.07,75.16,33102.0,74.9588,75.0287,74.9388,75.0287,33102.0
2023-03-28 12:40:00,75.17,75.2,75.09,75.16,36972.0,75.0387,75.0686,74.9588,75.0287,36972.0
2023-03-28 12:45:00,75.16,75.18,75.13,75.15,40852.0,75.0287,75.0487,74.9987,75.0187,40852.0
2023-03-28 12:50:00,75.14,75.16,75.06,75.09,38145.0,75.0087,75.0287,74.9289,74.9588,38145.0
2023-03-28 12:55:00,75.08,75.11,75.06,75.08,13109.0,74.9488,74.9788,74.9289,74.9488,13109.0
2023-03-28 13:00:00,75.09,75.16,75.02,75.04,23449.0,74.9588,75.0287,74.8889,74.9089,23449.0
2023-03-28 13:05:00,75.02,75.09,75.0,75.05,34726.0,74.8889,74.9588,74.869,74.9189,34726.0
2023-03-28 13:10:00,75.04,75.07,74.96,74.97,31010.0,74.9089,74.9388,74.829,74.839,31010.0
2023-03-28 13:15:00,74.97,75.04,74.94,75.03,46818.0,74.839,74.9089,74.8091,74.8989,46818.0
2023-03-28 13:20:00,75.03,75.04,74.98,75.01,18385.0,74.8989,74.9089,74.849,74.879,18385.0
2023-03-28 13:25:00,75.01,75.05,74.99,75.05,29703.0,74.879,74.9189,74.859,74.9189,29703.0
2023-03-28 13:30:00,75.05,75.07,74.86,74.86,25531.0,74.9189,74.9388,74.7292,74.7292,25531.0
2023-03-28 13:35:00,74.87,74.87,74.75,74.77,79368.0,74.7392,74.7392,74.6194,74.6394,79368.0
2023-03-28 13:40:00,74.76,74.77,74.68,74.71,49628.0,74.6294,74.6394,74.5495,74.5795,49628.0
2023-03-28 13:45:00,74.71,74.72,74.64,74.69,38232.0,74.5795,74.5895,74.5096,74.5595,38232.0
2023-03-28 13:50:00,74.7,74.7,74.56,74.58,39171.0,74.5695,74.5695,74.4297,74.4497,39171.0
2023-03-28 13:55:00,74.57,74.6,74.51,74.52,45839.0,74.4397,74.4697,74.3798,74.3898,45839.0
2023-03-28 14:00:00,74.51,74.62,74.5,74.58,43846.0,74.3798,74.4896,74.3698,74.4497,43846.0
2023-03-28 14:05:00,74.58,74.65,74.55,74.63,24543.0,74.4497,74.5196,74.4198,74.4996,24543.0
2023-03-28 14:10:00,74.63,74.65,74.58,74.65,22507.0,74.4996,74.5196,74.4497,74.5196,22507.0
2023-03-28 14:15:00,74.65,74.72,74.64,74.7,33813.0,74.5196,74.5895,74.5096,74.5695,33813.0
2023-03-28 14:20:00,74.7,74.81,74.7,74.75,26410.0,74.5695,74.6793,74.5695,74.6194,26410.0
2023-03-28 14:25:00,74.76,74.77,74.67,74.69,52155.0,74.6294,74.6394,74.5395,74.5595,52155.0
2023-03-28 14:30:00,74.69,74.71,74.63,74.64,60515.0,74.5595,74.5795,74.4996,74.5096,60515.0
2023-03-28 14:35:00,74.64,74.67,74.6,74.61,87497.0,74.5096,74.5395,74.4697,74.4796,87497.0
2023-03-28 14:40:00,74.61,74.65,74.57,74.65,77069.0,74.4796,74.5196,74.4397,74.5196,77069.0
2023-03-28 14:45:00,74.66,74.74,74.64,74.7,54771.0,74.5296,74.6094,74.5096,74.5695,54771.0
2023-03-28 14:50:00,74.7,74.76,74.68,74.73,35260.0,74.5695,74.6294,74.5495,74.5994,35260.0
2023-03-28 14:55:00,74.73,74.75,74.71,74.73,12499.0,74.5994,74.6194,74.5795,74.5994,12499.0
2023-03-28 15:00:00,74.73,74.85,74.73,74.75,35809.0,74.5994,74.7192,74.5994,74.6194,35809.0
2023-03-28 15:05:00,74.75,74.81,74.75,74.76,30726.0,74.6194,74.6793,74.6194,74.6294,30726.0
2023-03-28 15:10:00,74.77,74.8,74.69,74.71,29067.0,74.6394,74.6693,74.5595,74.5795,29067.0
2023-03-28 15:15:00,74.71,74.79,74.71,74.75,34336.0,74.5795,74.6593,74.5795,74.6194,34336.0
2023-03-28 15:20:00,74.76,74.76,74.53,74.54,44371.0,74.6294,74.6294,74.3998,74.4098,44371.0
2023-03-28 15:25:00,74.54,74.58,74.46,74.51,44428.0,74.4098,74.4497,74.3299,74.3798,44428.0
2023-03-28 15:30:00,74.51,74.59,74.41,74.56,46718.0,74.3798,74.4597,74.28,74.4297,46718.0
2023-03-28 15:35:00,74.57,74.64,74.43,74.5,94032.0,74.4397,74.5096,74.3,74.3698,94032.0
2023-03-28 15:40:00,74.5,74.55,74.45,74.47,148573.0,74.3698,74.4198,74.3199,74.3399,148573.0
2023-03-28 15:45:00,74.46,74.51,74.38,74.49,109585.0,74.3299,74.3798,74.2501,74.3599,109585.0
2023-03-28 15:50:00,74.5,74.69,74.49,74.66,197737.0,74.3698,74.5595,74.3599,74.5296,197737.0
2023-03-28 15:55:00,74.66,74.69,74.44,74.46,338459.0,74.5296,74.5595,74.3099,74.3299,338459.0
2023-03-29 09:30:00,75.22,75.35,74.53,75.13,339291.0,75.0886,75.2184,74.3998,74.9987,339291.0
2023-03-29 09:35:00,75.14,75.53,75.07,75.49,232129.0,75.0087,75.398,74.9388,75.3581,232129.0
2023-03-29 09:40:00,75.5,75.73,75.35,75.56,176952.0,75.3681,75.5977,75.2184,75.428,176952.0
2023-03-29 09:45:00,75.56,75.56,75.24,75.4,228334.0,75.428,75.428,75.1085,75.2683,228334.0
2023-03-29 09:50:00,75.39,75.65,75.38,75.5,104116.0,75.2583,75.5178,75.2483,75.3681,104116.0
2023-03-29 09:55:00,75.49,75.56,75.33,75.55,81072.0,75.3581,75.428,75.1984,75.418,81072.0
2023-03-29 10:00:00,75.56,75.61,75.49,75.59,95361.0,75.428,75.4779,75.3581,75.4579,95361.0
2023-03-29 10:05:00,75.6,75.6,75.36,75.48,112686.0,75.4679,75.4679,75.2283,75.3481,112686.0
2023-03-29 10:10:00,75.48,75.53,75.4,75.44,78327.0,75.3481,75.398,75.2683,75.3082,78327.0
2023-03-29 10:15:00,75.43,75.77,75.39,75.77,140557.0,75.2982,75.6376,75.2583,75.6376,140557.0
2023-03-29 10:20:00,75.76,76.11,75.76,75.89,158643.0,75.6276,75.977,75.6276,75.7574,158643.0
2023-03-29 10:25:00,75.88,75.88,75.67,75.74,134987.0,75.7474,75.7474,75.5378,75.6077,134987.0
2023-03-29 10:30:00,75.74,75.99,75.73,75.82,110212.0,75.6077,75.8572,75.5977,75.6875,110212.0
2023-03-29 10:35:00,75.81,75.84,75.68,75.82,88581.0,75.6776,75.7075,75.5478,75.6875,88581.0
2023-03-29 10:40:00,75.81,75.83,75.61,75.68,124904.0,75.6776,75.6975,75.4779,75.5478,124904.0
2023-03-29 10:45:00,75.69,75.73,75.53,75.73,61653.0,75.5578,75.5977,75.398,75.5977,61653.0
2023-03-29 10:50:00,75.74,75.92,75.74,75.88,86070.0,75.6077,75.7874,75.6077,75.7474,86070.0
2023-03-29 10:55:00,75.88,75.99,75.74,75.8,51644.0,75.7474,75.8572,75.6077,75.6676,51644.0
2023-03-29 11:00:00,75.8,75.94,75.76,75.86,29951.0,75.6676,75.8073,75.6276,75.7275,29951.0
2023-03-29 11:05:00,75.86,75.88,75.78,75.86,40838.0,75.7275,75.7474,75.6476,75.7275,40838.0
2023-03-29 11:10:00,75.87,75.88,75.74,75.76,35143.0,75.7374,75.7474,75.6077,75.6276,35143.0
2023-03-29 11:15:00,75.75,75.8,75.62,75.69,32902.0,75.6177,75.6676,75.4879,75.5578,32902.0
2023-03-29 11:20:00,75.69,75.79,75.69,75.76,31483.0,75.5578,75.6576,75.5578,75.6276,31483.0
2023-03-29 11:25:00,75.76,75.76,75.66,75.72,38809.0,75.6276,75.6276,75.5278,75.5877,38809.0
2023-03-29 11:30:00,75.73,75.74,75.66,75.71,34852.0,75.5977,75.6077,75.5278,75.5777,34852.0
2023-03-29 11:35:00,75.72,75.91,75.71,75.87,106585.0,75.5877,75.7774,75.5777,75.7374,106585.0
2023-03-29 11:40:00,75.86,75.86,75.73,75.76,27858.0,75.7275,75.7275,75.5977,75.6276,27858.0
2023-03-29 11:45:00,75.77,75.94,75.77,75.86,32775.0,75.6376,75.8073,75.6376,75.7275,32775.0
2023-03-29 11:50:00,75.88,75.9,75.79,75.9,35151.0,75.7474,75.7674,75.6576,75.7674,35151.0
2023-03-29 11:55:00,75.89,75.92,75.84,75.87,33882.0,75.7574,75.7874,75.7075,75.7374,33882.0
2023-03-29 12:00:00,75.87,75.93,75.85,75.89,21444.0,75.7374,75.7973,75.7175,75.7574,21444.0
2023-03-29 12:05:00,75.89,75.89,75.7,75.7,53394.0,75.7574,75.7574,75.5677,75.5677,53394.0
2023-03-29 12:10:00,75.71,75.77,75.66,75.77,40063.0,75.5777,75.6376,75.5278,75.6376,40063.0
2023-03-29 12:15:00,75.78,75.78,75.68,75.73,24336.0,75.6476,75.6476,75.5478,75.5977,24336.0
2023-03-29 12:20:00,75.74,75.8,75.74,75.78,17638.0,75.6077,75.6676,75.6077,75.6476,17638.0
2023-03-29 12:25:00,75.77,75.8,75.73,75.79,29494.0,75.6376,75.6676,75.5977,75.6576,29494.0
2023-03-29 12:30:00,75.78,75.86,75.78,75.78,32132.0,75.6476,75.7275,75.6476,75.6476,32132.0
2023-03-29 12:35:00,75.78,75.91,75.78,75.88,39694.0,75.6476,75.7774,75.6476,75.7474,39694.0
2023-03-29 12:40:00,75.88,75.88,75.8,75.82,22459.0,75.7474,75.7474,75.6676,75.6875,22459.0
2023-03-29 12:45:00,75.81,75.81,75.7,75.74,24521.0,75.6776,75.6776,75.5677,75.6077,24521.0
2023-03-29 12:50:00,75.75,75.78,75.7,75.73,21576.0,75.6177,75.6476,75.5677,75.5977,21576.0
2023-03-29 12:55:00,75.72,75.73,75.59,75.64,27876.0,75.5877,75.5977,75.4579,75.5078,27876.0
2023-03-29 13:00:00,75.64,75.76,75.64,75.74,36248.0,75.5078,75.6276,75.5078,75.6077,36248.0
2023-03-29 13:05:00,75.75,75.88,75.73,75.88,20163.0,75.6177,75.7474,75.5977,75.7474,20163.0
2023-03-29 13:10:00,75.9,75.94,75.82,75.84,33236.0,75.7674,75.8073,75.6875,75.7075,33236.0
2023-03-29 13:15:00,75.84,75.91,75.83,75.86,41274.0,75.7075,75.7774,75.6975,75.7275,41274.0
2023-03-29 13:20:00,75.86,75.88,75.83,75.86,16322.0,75.7275,75.7474,75.6975,75.7275,16322.0
2023-03-29 13:25:00,75.87,75.91,75.84,75.9,36515.0,75.7374,75.7774,75.7075,75.7674,36515.0
2023-03-29 13:30:00,75.9,75.91,75.84,75.85,29486.0,75.7674,75.7774,75.7075,75.7175,29486.0
2023-03-29 13:35:00,75.86,75.86,75.71,75.72,43069.0,75.7275,75.7275,75.5777,75.5877,43069.0
2023-03-29 13:40:00,75.73,75.81,75.72,75.76,28024.0,75.5977,75.6776,75.5877,75.6276,28024.0
2023-03-29 13:45:00,75.76,75.82,75.73,75.8,40274.0,75.6276,75.6875,75.5977,75.6676,40274.0
2023-03-29 13:50:00,75.81,75.89,75.81,75.85,26163.0,75.6776,75.7574,75.6776,75.7175,26163.0
2023-03-29 13:55:00,75.85,75.89,75.81,75.87,12909.0,75.7175,75.7574,75.6776,75.7374,12909.0
2023-03-29 14:00:00,75.87,75.91,75.79,75.91,31345.0,75.7374,75.7774,75.6576,75.7774,31345.0
2023-03-29 14:05:00,75.91,76.07,75.85,76.05,47782.0,75.7774,75.9371,75.7175,75.9171,47782.0
2023-03-29 14:10:00,76.05,76.08,76.02,76.06,15512.0,75.9171,75.9471,75.8872,75.9271,15512.0
2023-03-29 14:15:00,76.05,76.15,75.95,76.1,43796.0,75.9171,76.017,75.8173,75.967,43796.0
2023-03-29 14:20:00,76.11,76.12,76.06,76.08,48190.0,75.977,75.987,75.9271,75.9471,48190.0
2023-03-29 14:25:00,76.07,76.17,76.06,76.12,43295.0,75.9371,76.0369,75.9271,75.987,43295.0
2023-03-29 14:30:00,76.13,76.15,76.07,76.07,46204.0,75.997,76.017,75.9371,75.9371,46204.0
2023-03-29 14:35:00,76.06,76.11,76.04,76.08,48199.0,75.9271,75.977,75.9072,75.9471,48199.0
2023-03-29 14:40:00,76.09,76.17,76.04,76.17,73880.0,75.9571,76.0369,75.9072,76.0369,73880.0
2023-03-29 14:45:00,76.18,76.29,76.17,76.28,97809.0,76.0469,76.1567,76.0369,76.1467,97809.0
2023-03-29 14:50:00,76.29,76.32,76.17,76.31,70603.0,76.1567,76.1867,76.0369,76.1767,70603.0
2023-03-29 14:55:00,76.32,76.33,76.15,76.19,39626.0,76.1867,76.1966,76.017,76.0569,39626.0
2023-03-29 15:00:00,76.19,76.28,76.02,76.13,120967.0,76.0569,76.1467,75.8872,75.997,120967.0
2023-03-29 15:05:00,76.13,76.2,76.07,76.16,51088.0,75.997,76.0669,75.9371,76.0269,51088.0
2023-03-29 15:10:00,76.15,76.16,76.08,76.1,42428.0,76.017,76.0269,75.9471,75.967,42428.0
2023-03-29 15:15:00,76.09,76.28,76.08,76.24,34399.0,75.9571,76.1467,75.9471,76.1068,34399.0
2023-03-29 15:20:00,76.24,76.26,76.16,76.2,46268.0,76.1068,76.1268,76.0269,76.0669,46268.0
2023-03-29 15:25:00,76.21,76.23,76.09,76.15,41459.0,76.0769,76.0968,75.9571,76.017,41459.0
2023-03-29 15:30:00,76.14,76.15,75.94,75.99,151807.0,76.007,76.017,75.8073,75.8572,151807.0
2023-03-29 15:35:00,75.98,76.11,75.97,76.1,58267.0,75.8473,75.977,75.8373,75.967,58267.0
2023-03-29 15:40:00,76.09,76.29,76.08,76.26,137443.0,75.9571,76.1567,75.9471,76.1268,137443.0
2023-03-29 15:45:00,76.25,76.36,76.23,76.28,145359.0,76.1168,76.2266,76.0968,76.1467,145359.0
2023-03-29 15:50:00,76.29,76.37,76.28,76.33,139657.0,76.1567,76.2366,76.1467,76.1966,139657.0
2023-03-29 15:55:00,76.33,76.33,76.07,76.31,463317.0,76.1966,76.1966,75.9371,76.1767,463317.0
2023-03-30 09:30:00,76.7,76.72,76.22,76.66,269405.0,76.566,76.586,76.0868,76.5261,269405.0
2023-03-30 09:35:00,76.65,76.67,76.29,76.41,136578.0,76.5161,76.536,76.1567,76.2765,136578.0
2023-03-30 09:40:00,76.42,76.53,76.31,76.39,111605.0,76.2865,76.3963,76.1767,76.2565,111605.0
2023-03-30 09:45:00,76.38,76.59,76.34,76.59,75697.0,76.2466,76.4562,76.2066,76.4562,75697.0
2023-03-30 09:50:00,76.59,76.65,76.28,76.31,110214.0,76.4562,76.5161,76.1467,76.1767,110214.0
2023-03-30 09:55:00,76.31,76.49,76.22,76.41,111367.0,76.1767,76.3564,76.0868,76.2765,111367.0
2023-03-30 10:00:00,76.43,76.45,75.98,75.98,145081.0,76.2965,76.3164,75.8473,75.8473,145081.0
2023-03-30 10:05:00,75.97,75.97,75.68,75.69,99349.0,75.8373,75.8373,75.5478,75.5578,99349.0
2023-03-30 10:10:00,75.68,75.69,75.36,75.41,259850.0,75.5478,75.5578,75.2283,75.2783,259850.0
2023-03-30 10:15:00,75.42,75.59,75.37,75.59,128152.0,75.2882,75.4579,75.2383,75.4579,128152.0
2023-03-30 10:20:00,75.59,75.71,75.53,75.67,76478.0,75.4579,75.5777,75.398,75.5378,76478.0
2023-03-30 10:25:00,75.67,75.78,75.51,75.56,61498.0,75.5378,75.6476,75.3781,75.428,61498.0
2023-03-30 10:30:00,75.56,75.71,75.56,75.65,71919.0,75.428,75.5777,75.428,75.5178,71919.0
2023-03-30 10:35:00,75.64,75.64,75.49,75.56,72136.0,75.5078,75.5078,75.3581,75.428,72136.0
2023-03-30 10:40:00,75.56,75.7,75.52,75.7,49754.0,75.428,75.5677,75.3881,75.5677,49754.0
2023-03-30 10:45:00,75.69,75.7,75.52,75.52,57853.0,75.5578,75.5677,75.3881,75.3881,57853.0
2023-03-30 10:50:00,75.52,75.55,75.45,75.47,53146.0,75.3881,75.418,75.3182,75.3381,53146.0
2023-03-30 10:55:00,75.48,75.52,75.31,75.31,73841.0,75.3481,75.3881,75.1784,75.1784,73841.0
2023-03-30 11:00:00,75.32,75.35,75.22,75.31,56578.0,75.1884,75.2184,75.0886,75.1784,56578.0
2023-03-30 11:05:00,75.3,75.36,75.21,75.23,60929.0,75.1684,75.2283,75.0786,75.0986,60929.0
2023-03-30 11:10:00,75.23,75.28,74.95,75.01,122198.0,75.0986,75.1485,74.8191,74.879,122198.0
2023-03-30 11:15:00,75.0,75.04,74.94,74.99,69810.0,74.869,74.9089,74.8091,74.859,69810.0
2023-03-30 11:20:00,75.01,75.07,74.98,75.01,37409.0,74.879,74.9388,74.849,74.879,37409.0
2023-03-30 11:25:00,75.01,75.01,74.85,74.91,61082.0,74.879,74.879,74.7192,74.7791,61082.0
2023-03-30 11:30:00,74.9,74.94,74.7,74.72,66827.0,74.7691,74.8091,74.5695,74.5895,66827.0
2023-03-30 11:35:00,74.72,74.81,74.64,74.68,96438.0,74.5895,74.6793,74.5096,74.5495,96438.0
2023-03-30 11:40:00,74.67,74.75,74.62,74.62,91623.0,74.5395,74.6194,74.4896,74.4896,91623.0
2023-03-30 11:45:00,74.61,74.62,74.36,74.39,172038.0,74.4796,74.4896,74.2301,74.26,172038.0
2023-03-30 11:50:00,74.39,74.52,74.39,74.46,100861.0,74.26,74.3898,74.26,74.3299,100861.0
2023-03-30 11:55:00,74.47,74.52,74.38,74.39,78011.0,74.3399,74.3898,74.2501,74.26,78011.0
2023-03-30 12:00:00,74.39,74.39,74.28,74.29,71683.0,74.26,74.26,74.1502,74.1602,71683.0
2023-03-30 12:05:00,74.29,74.44,74.27,74.38,71300.0,74.1602,74.3099,74.1402,74.2501,71300.0
2023-03-30 12:10:00,74.38,74.45,74.34,74.38,57017.0,74.2501,74.3199,74.2101,74.2501,57017.0
2023-03-30 12:15:00,74.38,74.49,74.32,74.46,61225.0,74.2501,74.3599,74.1902,74.3299,61225.0
2023-03-30 12:20:00,74.45,74.45,74.32,74.35,28475.0,74.3199,74.3199,74.1902,74.2201,28475.0
2023-03-30 12:25:00,74.36,74.48,74.34,74.43,101212.0,74.2301,74.3499,74.2101,74.3,101212.0
2023-03-30 12:30:00,74.43,74.44,74.33,74.34,83965.0,74.3,74.3099,74.2001,74.2101,83965.0
2023-03-30 12:35:00,74.33,74.38,74.23,74.31,58361.0,74.2001,74.2501,74.1003,74.1802,58361.0
2023-03-30 12:40:00,74.3,74.34,74.16,74.2,67747.0,74.1702,74.2101,74.0304,74.0704,67747.0
2023-03-30 12:45:00,74.21,74.23,74.1,74.15,50937.0,74.0803,74.1003,73.9705,74.0205,50937.0
2023-03-30 12:50:00,74.15,74.37,74.14,74.36,54350.0,74.0205,74.2401,74.0105,74.2301,54350.0
2023-03-30 12:55:00,74.36,74.4,74.22,74.25,97401.0,74.2301,74.27,74.0903,74.1203,97401.0
2023-03-30 13:00:00,74.25,74.38,74.2,74.35,56479.0,74.1203,74.2501,74.0704,74.2201,56479.0
2023-03-30 13:05:00,74.36,74.4,74.29,74.32,53781.0,74.2301,74.27,74.1602,74.1902,53781.0
2023-03-30 13:10:00,74.33,74.39,74.32,74.39,29578.0,74.2001,74.26,74.1902,74.26,29578.0
2023-03-30 13:15:00,74.39,74.44,74.35,74.42,44893.0,74.26,74.3099,74.2201,74.29,44893.0
2023-03-30 13:20:00,74.42,74.47,74.32,74.33,67482.0,74.29,74.3399,74.1902,74.2001,67482.0
2023-03-30 13:25:00,74.33,74.45,74.33,74.39,33257.0,74.2001,74.3199,74.2001,74.26,33257.0
2023-03-30 13:30:00,74.4,74.41,74.27,74.32,62299.0,74.27,74.28,74.1402,74.1902,62299.0
2023-03-30 13:35:00,74.33,74.35,74.24,74.29,36363.0,74.2001,74.2201,74.1103,74.1602,36363.0
2023-03-30 13:40:00,74.28,74.28,74.18,74.26,71895.0,74.1502,74.1502,74.0504,74.1303,71895.0
2023-03-30 13:45:00,74.25,74.32,74.2,74.32,47385.0,74.1203,74.1902,74.0704,74.1902,47385.0
2023-03-30 13:50:00,74.32,74.4,74.32,74.35,38125.0,74.1902,74.27,74.1902,74.2201,38125.0
2023-03-30 13:55:00,74.34,74.36,74.28,74.35,45237.0,74.2101,74.2301,74.1502,74.2201,45237.0
2023-03-30 14:00:00,74.36,74.4,74.28,74.38,33750.0,74.2301,74.27,74.1502,74.2501,33750.0
2023-03-30 14:05:00,74.39,74.53,74.38,74.52,55300.0,74.26,74.3998,74.2501,74.3898,55300.0
2023-03-30 14:10:00,74.52,74.54,74.45,74.51,129907.0,74.3898,74.4098,74.3199,74.3798,129907.0
2023-03-30 14:15:00,74.51,74.59,74.49,74.59,51277.0,74.3798,74.4597,74.3599,74.4597,51277.0
2023-03-30 14:20:00,74.59,74.75,74.58,74.74,82718.0,74.4597,74.6194,74.4497,74.6094,82718.0
2023-03-30 14:25:00,74.73,74.85,74.73,74.83,61869.0,74.5994,74.7192,74.5994,74.6993,61869.0
2023-03-30 14:30:00,74.83,74.89,74.81,74.86,51590.0,74.6993,74.7592,74.6793,74.7292,51590.0
2023-03-30 14:35:00,74.86,74.99,74.82,74.85,91234.0,74.7292,74.859,74.6893,74.7192,91234.0
2023-03-30 14:40:00,74.85,74.85,74.78,74.79,35629.0,74.7192,74.7192,74.6494,74.6593,35629.0
2023-03-30 14:45:00,74.79,74.89,74.79,74.87,28625.0,74.6593,74.7592,74.6593,74.7392,28625.0
2023-03-30 14:50:00,74.86,74.87,74.74,74.77,40935.0,74.7292,74.7392,74.6094,74.6394,40935.0
2023-03-30 14:55:00,74.77,74.8,74.76,74.79,18614.0,74.6394,74.6693,74.6294,74.6593,18614.0
2023-03-30 15:00:00,74.79,74.85,74.71,74.84,44909.0,74.6593,74.7192,74.5795,74.7092,44909.0
2023-03-30 15:05:00,74.85,74.89,74.78,74.83,52886.0,74.7192,74.7592,74.6494,74.6993,52886.0
2023-03-30 15:10:00,74.81,74.81,74.7,74.73,54802.0,74.6793,74.6793,74.5695,74.5994,54802.0
2023-03-30 15:15:00,74.73,74.78,74.7,74.74,59651.0,74.5994,74.6494,74.5695,74.6094,59651.0
2023-03-30 15:20:00,74.74,74.91,74.73,74.81,112554.0,74.6094,74.7791,74.5994,74.6793,112554.0
2023-03-30 15:25:00,74.81,74.82,74.71,74.73,65439.0,74.6793,74.6893,74.5795,74.5994,65439.0
2023-03-30 15:30:00,74.73,74.97,74.7,74.88,157077.0,74.5994,74.839,74.5695,74.7492,157077.0
2023-03-30 15:35:00,74.87,74.99,74.86,74.92,152599.0,74.7392,74.859,74.7292,74.7891,152599.0
2023-03-30 15:40:00,74.92,74.99,74.79,74.82,257370.0,74.7891,74.859,74.6593,74.6893,257370.0
2023-03-30 15:45:00,74.81,74.84,74.74,74.78,246666.0,74.6793,74.7092,74.6094,74.6494,246666.0
2023-03-30 15:50:00,74.79,75.08,74.79,74.97,473376.0,74.6593,74.9488,74.6593,74.839,473376.0
2023-03-30 15:55:00,74.97,75.06,74.63,74.67,728460.0,74.839,74.9289,74.4996,74.5395,728460.0
2023-03-31 09:30:00,75.2,75.35,74.9,75.29,207396.0,75.0686,75.2184,74.7691,75.1585,207396.0
2023-03-31 09:35:00,75.27,75.88,75.25,75.82,206870.0,75.1385,75.7474,75.1185,75.6875,206870.0
2023-03-31 09:40:00,75.83,75.84,75.57,75.59,118741.0,75.6975,75.7075,75.438,75.4579,118741.0
2023-03-31 09:45:00,75.59,75.92,75.59,75.89,144177.0,75.4579,75.7874,75.4579,75.7574,144177.0
2023-03-31 09:50:00,75.9,76.13,75.83,76.12,137349.0,75.7674,75.997,75.6975,75.987,137349.0
2023-03-31 09:55:00,76.12,76.15,75.88,75.93,71884.0,75.987,76.017,75.7474,75.7973,71884.0
2023-03-31 10:00:00,75.95,76.0,75.87,75.96,79807.0,75.8173,75.8672,75.7374,75.8273,79807.0
2023-03-31 10:05:00,75.96,76.1,75.92,76.02,50386.0,75.8273,75.967,75.7874,75.8872,50386.0
2023-03-31 10:10:00,76.02,76.14,75.97,76.02,104325.0,75.8872,76.007,75.8373,75.8872,104325.0
2023-03-31 10:15:00,76.02,76.19,76.02,76.13,57624.0,75.8872,76.0569,75.8872,75.997,57624.0
2023-03-31 10:20:00,76.13,76.22,76.06,76.18,64352.0,75.997,76.0868,75.9271,76.0469,64352.0
2023-03-31 10:25:00,76.19,76.31,76.15,76.3,87470.0,76.0569,76.1767,76.017,76.1667,87470.0
2023-03-31 10:30:00,76.29,76.37,76.23,76.33,181705.0,76.1567,76.2366,76.0968,76.1966,181705.0
2023-03-31 10:35:00,76.34,76.39,76.1,76.11,57254.0,76.2066,76.2565,75.967,75.977,57254.0
2023-03-31 10:40:00,76.11,76.12,76.01,76.07,82399.0,75.977,75.987,75.8772,75.9371,82399.0
2023-03-31 10:45:00,76.06,76.19,75.96,76.16,62057.0,75.9271,76.0569,75.8273,76.0269,62057.0
2023-03-31 10:50:00,76.15,76.16,76.09,76.14,84132.0,76.017,76.0269,75.9571,76.007,84132.0
2023-03-31 10:55:00,76.15,76.16,76.1,76.13,43277.0,76.017,76.0269,75.967,75.997,43277.0
2023-03-31 11:00:00,76.13,76.18,76.06,76.15,43370.0,75.997,76.0469,75.9271,76.017,43370.0
2023-03-31 11:05:00,76.15,76.26,76.13,76.26,40691.0,76.017,76.1268,75.997,76.1268,40691.0
2023-03-31 11:10:00,76.26,76.32,76.23,76.31,49749.0,76.1268,76.1867,76.0968,76.1767,49749.0
2023-03-31 11:15:00,76.32,76.32,76.2,76.26,35721.0,76.1867,76.1867,76.0669,76.1268,35721.0
2023-03-31 11:20:00,76.26,76.45,76.26,76.45,46115.0,76.1268,76.3164,76.1268,76.3164,46115.0
2023-03-31 11:25:00,76.44,76.53,76.43,76.43,72291.0,76.3065,76.3963,76.2965,76.2965,72291.0
2023-03-31 11:30:00,76.44,76.45,76.32,76.36,50384.0,76.3065,76.3164,76.1867,76.2266,50384.0
2023-03-31 11:35:00,76.36,76.43,76.32,76.33,39625.0,76.2266,76.2965,76.1867,76.1966,39625.0
2023-03-31 11:40:00,76.32,76.37,76.26,76.28,53457.0,76.1867,76.2366,76.1268,76.1467,53457.0
2023-03-31 11:45:00,76.27,76.29,76.17,76.17,63773.0,76.1367,76.1567,76.0369,76.0369,63773.0
2023-03-31 11:50:00,76.16,76.28,76.15,76.2,130107.0,76.0269,76.1467,76.017,76.0669,130107.0
2023-03-31 11:55:00,76.21,76.23,76.19,76.23,35763.0,76.0769,76.0968,76.0569,76.0968,35763.0
2023-03-31 12:00:00,76.22,76.29,76.21,76.24,48430.0,76.0868,76.1567,76.0769,76.1068,48430.0
2023-03-31 12:05:00,76.24,76.29,76.23,76.25,75842.0,76.1068,76.1567,76.0968,76.1168,75842.0
2023-03-31 12:10:00,76.25,76.29,76.23,76.26,64335.0,76.1168,76.1567,76.0968,76.1268,64335.0
2023-03-31 12:15:00,76.26,76.31,76.24,76.3,38199.0,76.1268,76.1767,76.1068,76.1667,38199.0
2023-03-31 12:20:00,76.31,76.42,76.3,76.39,86864.0,76.1767,76.2865,76.1667,76.2565,86864.0
2023-03-31 12:25:00,76.4,76.42,76.29,76.33,66751.0,76.2665,76.2865,76.1567,76.1966,66751.0
2023-03-31 12:30:00,76.34,76.34,76.1,76.2,85091.0,76.2066,76.2066,75.967,76.0669,85091.0
2023-03-31 12:35:00,76.2,76.22,76.13,76.19,46347.0,76.0669,76.0868,75.997,76.0569,46347.0
2023-03-31 12:40:00,76.18,76.29,76.18,76.25,77476.0,76.0469,76.1567,76.0469,76.1168,77476.0
2023-03-31 12:45:00,76.25,76.27,76.18,76.25,43406.0,76.1168,76.1367,76.0469,76.1168,43406.0
2023-03-31 12:50:00,76.24,76.25,76.18,76.21,36800.0,76.1068,76.1168,76.0469,76.0769,36800.0
2023-03-31 12:55:00,76.21,76.29,76.17,76.21,35593.0,76.0769,76.1567,76.0369,76.0769,35593.0
2023-03-31 13:00:00,76.22,76.23,76.15,76.15,26695.0,76.0868,76.0968,76.017,76.017,26695.0
2023-03-31 13:05:00,76.15,76.2,76.11,76.15,37151.0,76.017,76.0669,75.977,76.017,37151.0
2023-03-31 13:10:00,76.15,76.19,76.13,76.19,46758.0,76.017,76.0569,75.997,76.0569,46758.0
2023-03-31 13:15:00,76.17,76.22,76.16,76.18,54234.0,76.0369,76.0868,76.0269,76.0469,54234.0
2023-03-31 13:20:00,76.19,76.25,76.19,76.24,28899.0,76.0569,76.1168,76.0569,76.1068,28899.0
2023-03-31 13:25:00,76.25,76.29,76.22,76.24,35738.0,76.1168,76.1567,76.0868,76.1068,35738.0
2023-03-31 13:30:00,76.24,76.29,76.21,76.26,31758.0,76.1068,76.1567,76.0769,76.1268,31758.0
2023-03-31 13:35:00,76.25,76.26,76.2,76.22,25789.0,76.1168,76.1268,76.0669,76.0868,25789.0
2023-03-31 13:40:00,76.23,76.31,76.2,76.2,31064.0,76.0968,76.1767,76.0669,76.0669,31064.0
2023-03-31 13:45:00,76.2,76.28,76.2,76.26,40859.0,76.0669,76.1467,76.0669,76.1268,40859.0
2023-03-31 13:50:00,76.25,76.3,76.25,76.26,40162.0,76.1168,76.1667,76.1168,76.1268,40162.0
2023-03-31 13:55:00,76.25,76.31,76.21,76.28,37633.0,76.1168,76.1767,76.0769,76.1467,37633.0
2023-03-31 14:00:00,76.29,76.35,76.26,76.33,57361.0,76.1567,76.2166,76.1268,76.1966,57361.0
2023-03-31 14:05:00,76.34,76.44,76.33,76.36,68804.0,76.2066,76.3065,76.1966,76.2266,68804.0
2023-03-31 14:10:00,76.36,76.44,76.35,76.39,35605.0,76.2266,76.3065,76.2166,76.2565,35605.0
2023-03-31 14:15:00,76.4,76.43,76.35,76.41,35704.0,76.2665,76.2965,76.2166,76.2765,35704.0
2023-03-31 14:20:00,76.43,76.43,76.27,76.29,38867.0,76.2965,76.2965,76.1367,76.1567,38867.0
2023-03-31 14:25:00,76.3,76.31,76.23,76.29,64736.0,76.1667,76.1767,76.0968,76.1567,64736.0
2023-03-31 14:30:00,76.28,76.33,76.16,76.31,57460.0,76.1467,76.1966,76.0269,76.1767,57460.0
2023-03-31 14:35:00,76.3,76.33,76.25,76.27,28026.0,76.1667,76.1966,76.1168,76.1367,28026.0
2023-03-31 14:40:00,76.27,76.27,76.17,76.17,32006.0,76.1367,76.1367,76.0369,76.0369,32006.0
2023-03-31 14:45:00,76.17,76.25,76.16,76.22,62242.0,76.0369,76.1168,76.0269,76.0868,62242.0
2023-03-31 14:50:00,76.23,76.27,76.2,76.23,27549.0,76.0968,76.1367,76.0669,76.0968,27549.0
2023-03-31 14:55:00,76.23,76.26,76.12,76.13,49919.0,76.0968,76.1268,75.987,75.997,49919.0
2023-03-31 15:00:00,76.13,76.15,76.05,76.06,58110.0,75.997,76.017,75.9171,75.9271,58110.0
2023-03-31 15:05:00,76.05,76.05,75.92,75.92,77211.0,75.9171,75.9171,75.7874,75.7874,77211.0
2023-03-31 15:10:00,75.93,75.95,75.71,75.72,94695.0,75.7973,75.8173,75.5777,75.5877,94695.0
2023-03-31 15:15:00,75.71,75.81,75.7,75.79,70801.0,75.5777,75.6776,75.5677,75.6576,70801.0
2023-03-31 15:20:00,75.8,76.03,75.8,76.02,89837.0,75.6676,75.8972,75.6676,75.8872,89837.0
2023-03-31 15:25:00,76.02,76.11,76.01,76.04,64566.0,75.8872,75.977,75.8772,75.9072,64566.0
2023-03-31 15:30:00,76.04,76.19,76.03,76.11,114514.0,75.9072,76.0569,75.8972,75.977,114514.0
2023-03-31 15:35:00,76.08,76.14,75.9,75.92,126091.0,75.9471,76.007,75.7674,75.7874,126091.0
2023-03-31 15:40:00,75.92,75.93,75.74,75.78,142665.0,75.7874,75.7973,75.6077,75.6476,142665.0
2023-03-31 15:45:00,75.77,75.85,75.71,75.74,247420.0,75.6376,75.7175,75.5777,75.6077,247420.0
2023-03-31 15:50:00,75.75,75.92,75.67,75.89,206794.0,75.6177,75.7874,75.5378,75.7574,206794.0
2023-03-31 15:55:00,75.89,76.3,75.89,76.22,904073.0,75.7574,76.1667,75.7574,76.0868,904073.0
2023-04-03 09:30:00,76.2,76.83,76.03,76.74,391925.0,76.0669,76.6958,75.8972,76.6059,391925.0
2023-04-03 09:35:00,76.74,76.77,76.56,76.7,109412.0,76.6059,76.6359,76.4262,76.566,109412.0
2023-04-03 09:40:00,76.69,77.05,76.65,76.99,143056.0,76.556,76.9154,76.5161,76.8555,143056.0
2023-04-03 09:45:00,76.98,77.45,76.98,77.45,175689.0,76.8455,77.3147,76.8455,77.3147,175689.0
2023-04-03 09:50:00,77.48,77.49,77.27,77.45,154742.0,77.3446,77.3546,77.135,77.3147,154742.0
2023-04-03 09:55:00,77.45,77.48,77.29,77.46,139583.0,77.3147,77.3446,77.155,77.3247,139583.0
2023-04-03 10:00:00,77.49,77.55,77.23,77.33,89882.0,77.3546,77.4145,77.0951,77.1949,89882.0
2023-04-03 10:05:00,77.3,77.38,77.24,77.31,108026.0,77.1649,77.2448,77.1051,77.1749,108026.0
2023-04-03 10:10:00,77.31,77.32,77.09,77.31,86774.0,77.1749,77.1849,76.9553,77.1749,86774.0
2023-04-03 10:15:00,77.3,77.38,77.23,77.37,78496.0,77.1649,77.2448,77.0951,77.2348,78496.0
2023-04-03 10:20:00,77.37,77.46,77.33,77.44,120330.0,77.2348,77.3247,77.1949,77.3047,120330.0
2023-04-03 10:25:00,77.45,77.54,77.44,77.45,59261.0,77.3147,77.4045,77.3047,77.3147,59261.0
2023-04-03 10:30:00,77.46,77.52,77.37,77.4,85208.0,77.3247,77.3846,77.2348,77.2648,85208.0
2023-04-03 10:35:00,77.4,77.45,77.27,77.32,154080.0,77.2648,77.3147,77.135,77.1849,154080.0
2023-04-03 10:40:00,77.31,77.37,77.1,77.11,60016.0,77.1749,77.2348,76.9653,76.9753,60016.0
2023-04-03 10:45:00,77.1,77.26,76.97,77.0,98111.0,76.9653,77.125,76.8355,76.8655,98111.0
2023-04-03 10:50:00,76.99,77.02,76.71,76.72,95339.0,76.8555,76.8854,76.576,76.586,95339.0
2023-04-03 10:55:00,76.73,76.77,76.57,76.58,86192.0,76.5959,76.6359,76.4362,76.4462,86192.0
2023-04-03 11:00:00,76.59,76.75,76.59,76.66,41015.0,76.4562,76.6159,76.4562,76.5261,41015.0
2023-04-03 11:05:00,76.66,76.77,76.4,76.47,83817.0,76.5261,76.6359,76.2665,76.3364,83817.0
2023-04-03 11:10:00,76.46,76.49,76.3,76.43,58765.0,76.3264,76.3564,76.1667,76.2965,58765.0
2023-04-03 11:15:00,76.42,76.56,76.41,76.53,45387.0,76.2865,76.4262,76.2765,76.3963,45387.0
2023-04-03 11:20:00,76.54,76.55,76.39,76.43,32542.0,76.4063,76.4163,76.2565,76.2965,32542.0
2023-04-03 11:25:00,76.42,76.51,76.36,76.48,41479.0,76.2865,76.3763,76.2266,76.3464,41479.0
2023-04-03 11:30:00,76.48,76.65,76.48,76.59,92648.0,76.3464,76.5161,76.3464,76.4562,92648.0
2023-04-03 11:35:00,76.6,76.68,76.58,76.59,31672.0,76.4662,76.546,76.4462,76.4562,31672.0
2023-04-03 11:40:00,76.61,76.65,76.55,76.56,95482.0,76.4762,76.5161,76.4163,76.4262,95482.0
2023-04-03 11:45:00,76.56,76.72,76.54,76.7,38039.0,76.4262,76.586,76.4063,76.566,38039.0
2023-04-03 11:50:00,76.7,76.73,76.64,76.66,31899.0,76.566,76.5959,76.5061,76.5261,31899.0
2023-04-03 11:55:00,76.67,76.75,76.67,76.73,38459.0,76.536,76.6159,76.536,76.5959,38459.0
2023-04-03 12:00:00,76.73,76.74,76.6,76.68,51604.0,76.5959,76.6059,76.4662,76.546,51604.0
2023-04-03 12:05:00,76.68,76.68,76.52,76.64,53933.0,76.546,76.546,76.3863,76.5061,53933.0
2023-04-03 12:10:00,76.63,76.64,76.57,76.58,28897.0,76.4961,76.5061,76.4362,76.4462,28897.0
2023-04-03 12:15:00,76.57,76.62,76.43,76.47,41769.0,76.4362,76.4861,76.2965,76.3364,41769.0
2023-04-03 12:20:00,76.45,76.5,76.38,76.45,72037.0,76.3164,76.3663,76.2466,76.3164,72037.0
2023-04-03 12:25:00,76.45,76.63,76.45,76.61,43096.0,76.3164,76.4961,76.3164,76.4762,43096.0
2023-04-03 12:30:00,76.62,76.63,76.51,76.6,30927.0,76.4861,76.4961,76.3763,76.4662,30927.0
2023-04-03 12:35:00,76.61,76.64,76.58,76.62,29139.0,76.4762,76.5061,76.4462,76.4861,29139.0
2023-04-03 12:40:00,76.62,76.66,76.56,76.66,47368.0,76.4861,76.5261,76.4262,76.5261,47368.0
2023-04-03 12:45:00,76.65,76.72,76.64,76.7,37824.0,76.5161,76.586,76.5061,76.566,37824.0
2023-04-03 12:50:00,76.7,76.75,76.65,76.65,43030.0,76.566,76.6159,76.5161,76.5161,43030.0
2023-04-03 12:55:00,76.64,76.68,76.6,76.61,34181.0,76.5061,76.546,76.4662,76.4762,34181.0
2023-04-03 13:00:00,76.6,76.69,76.56,76.68,29963.0,76.4662,76.556,76.4262,76.546,29963.0
2023-04-03 13:05:00,76.69,76.72,76.63,76.71,47890.0,76.556,76.586,76.4961,76.576,47890.0
2023-04-03 13:10:00,76.72,76.83,76.71,76.79,40255.0,76.586,76.6958,76.576,76.6558,40255.0
2023-04-03 13:15:00,76.78,76.78,76.71,76.75,53922.0,76.6459,76.6459,76.576,76.6159,53922.0
2023-04-03 13:20:00,76.76,76.78,76.72,76.76,88497.0,76.6259,76.6459,76.586,76.6259,88497.0
2023-04-03 13:25:00,76.75,76.77,76.59,76.6,47515.0,76.6159,76.6359,76.4562,76.4662,47515.0
2023-04-03 13:30:00,76.6,76.71,76.6,76.69,41380.0,76.4662,76.576,76.4662,76.556,41380.0
2023-04-03 13:35:00,76.69,76.82,76.67,76.82,37055.0,76.556,76.6858,76.536,76.6858,37055.0
2023-04-03 13:40:00,76.81,76.83,76.72,76.75,23747.0,76.6758,76.6958,76.586,76.6159,23747.0
2023-04-03 13:45:00,76.75,76.8,76.72,76.77,30046.0,76.6159,76.6658,76.586,76.6359,30046.0
2023-04-03 13:50:00,76.77,76.81,76.69,76.71,44372.0,76.6359,76.6758,76.556,76.576,44372.0
2023-04-03 13:55:00,76.71,76.79,76.68,76.77,26867.0,76.576,76.6558,76.546,76.6359,26867.0
2023-04-03 14:00:00,76.76,76.79,76.71,76.75,42617.0,76.6259,76.6558,76.576,76.6159,42617.0
2023-04-03 14:05:00,76.74,76.75,76.65,76.69,44677.0,76.6059,76.6159,76.5161,76.556,44677.0
2023-04-03 14:10:00,76.68,76.69,76.59,76.61,51144.0,76.546,76.556,76.4562,76.4762,51144.0
2023-04-03 14:15:00,76.61,76.61,76.48,76.54,67482.0,76.4762,76.4762,76.3464,76.4063,67482.0
2023-04-03 14:20:00,76.55,76.55,76.42,76.42,108841.0,76.4163,76.4163,76.2865,76.2865,108841.0
2023-04-03 14:25:00,76.43,76.45,76.35,76.43,97279.0,76.2965,76.3164,76.2166,76.2965,97279.0
2023-04-03 14:30:00,76.42,76.45,76.34,76.37,52667.0,76.2865,76.3164,76.2066,76.2366,52667.0
2023-04-03 14:35:00,76.37,76.37,76.27,76.34,49327.0,76.2366,76.2366,76.1367,76.2066,49327.0
2023-04-03 14:40:00,76.33,76.36,76.3,76.35,57659.0,76.1966,76.2266,76.1667,76.2166,57659.0
2023-04-03 14:45:00,76.36,76.42,76.27,76.36,72695.0,76.2266,76.2865,76.1367,76.2266,72695.0
2023-04-03 14:50:00,76.37,76.45,76.36,76.39,76153.0,76.2366,76.3164,76.2266,76.2565,76153.0
2023-04-03 14:55:00,76.39,76.43,76.37,76.38,79607.0,76.2565,76.2965,76.2366,76.2466,79607.0
2023-04-03 15:00:00,76.38,76.48,76.38,76.46,85695.0,76.2466,76.3464,76.2466,76.3264,85695.0
2023-04-03 15:05:00,76.47,76.56,76.47,76.53,54652.0,76.3364,76.4262,76.3364,76.3963,54652.0
2023-04-03 15:10:00,76.52,76.57,76.47,76.51,50492.0,76.3863,76.4362,76.3364,76.3763,50492.0
2023-04-03 15:15:00,76.52,76.62,76.48,76.62,30464.0,76.3863,76.4861,76.3464,76.4861,30464.0
2023-04-03 15:20:00,76.61,76.71,76.6,76.67,49992.0,76.4762,76.576,76.4662,76.536,49992.0
2023-04-03 15:25:00,76.71,76.75,76.65,76.66,123445.0,76.576,76.6159,76.5161,76.5261,123445.0
2023-04-03 15:30:00,76.65,76.92,76.64,76.91,72868.0,76.5161,76.7856,76.5061,76.7756,72868.0
2023-04-03 15:35:00,76.91,76.97,76.82,76.82,53619.0,76.7756,76.8355,76.6858,76.6858,53619.0
2023-04-03 15:40:00,76.82,76.91,76.8,76.9,190843.0,76.6858,76.7756,76.6658,76.7656,190843.0
2023-04-03 15:45:00,76.89,77.01,76.89,76.97,123742.0,76.7557,76.8755,76.7557,76.8355,123742.0
2023-04-03 15:50:00,76.97,76.98,76.85,76.92,119367.0,76.8355,76.8455,76.7157,76.7856,119367.0
2023-04-03 15:55:00,76.92,77.08,76.83,77.07,381945.0,76.7856,76.9453,76.6958,76.9354,381945.0
2023-04-04 09:30:00,77.24,77.35,76.18,76.65,193345.0,77.1051,77.2149,76.0469,76.5161,193345.0
2023-04-04 09:35:00,76.66,76.99,76.58,76.88,163382.0,76.5261,76.8555,76.4462,76.7457,163382.0
2023-04-04 09:40:00,76.89,76.89,76.45,76.56,116300.0,76.7557,76.7557,76.3164,76.4262,116300.0
2023-04-04 09:45:00,76.54,76.63,76.44,76.51,46551.0,76.4063,76.4961,76.3065,76.3763,46551.0
2023-04-04 09:50:00,76.52,76.55,76.26,76.32,98299.0,76.3863,76.4163,76.1268,76.1867,98299.0
2023-04-04 09:55:00,76.33,76.41,76.21,76.35,49130.0,76.1966,76.2765,76.0769,76.2166,49130.0
2023-04-04 10:00:00,76.36,76.49,76.08,76.22,166320.0,76.2266,76.3564,75.9471,76.0868,166320.0
2023-04-04 10:05:00,76.22,76.29,76.11,76.18,143580.0,76.0868,76.1567,75.977,76.0469,143580.0
2023-04-04 10:10:00,76.18,76.22,76.1,76.16,121353.0,76.0469,76.0868,75.967,76.0269,121353.0
2023-04-04 10:15:00,76.17,76.19,75.88,75.92,83580.0,76.0369,76.0569,75.7474,75.7874,83580.0
2023-04-04 10:20:00,75.91,75.91,75.63,75.74,111763.0,75.7774,75.7774,75.4979,75.6077,111763.0
2023-04-04 10:25:00,75.74,75.85,75.69,75.8,49797.0,75.6077,75.7175,75.5578,75.6676,49797.0
2023-04-04 10:30:00,75.81,75.86,75.76,75.79,42313.0,75.6776,75.7275,75.6276,75.6576,42313.0
2023-04-04 10:35:00,75.79,75.8,75.65,75.7,73029.0,75.6576,75.6676,75.5178,75.5677,73029.0
2023-04-04 10:40:00,75.7,75.71,75.2,75.36,333146.0,75.5677,75.5777,75.0686,75.2283,333146.0
2023-04-04 10:45:00,75.36,75.55,75.3,75.41,99941.0,75.2283,75.418,75.1684,75.2783,99941.0
2023-04-04 10:50:00,75.41,75.43,75.22,75.28,114483.0,75.2783,75.2982,75.0886,75.1485,114483.0
2023-04-04 10:55:00,75.29,75.35,75.23,75.26,50458.0,75.1585,75.2184,75.0986,75.1285,50458.0
2023-04-04 11:00:00,75.25,75.26,75.14,75.18,64276.0,75.1185,75.1285,75.0087,75.0487,64276.0
2023-04-04 11:05:00,75.18,75.2,75.08,75.13,58846.0,75.0487,75.0686,74.9488,74.9987,58846.0
2023-04-04 11:10:00,75.13,75.16,75.06,75.09,125786.0,74.9987,75.0287,74.9289,74.9588,125786.0
2023-04-04 11:15:00,75.09,75.16,75.01,75.14,52499.0,74.9588,75.0287,74.879,75.0087,52499.0
2023-04-04 11:20:00,75.13,75.22,75.07,75.22,77151.0,74.9987,75.0886,74.9388,75.0886,77151.0
2023-04-04 11:25:00,75.21,75.25,75.15,75.21,82659.0,75.0786,75.1185,75.0187,75.0786,82659.0
2023-04-04 11:30:00,75.2,75.24,75.13,75.18,59214.0,75.0686,75.1085,74.9987,75.0487,59214.0
2023-04-04 11:35:00,75.19,75.29,75.18,75.21,59299.0,75.0586,75.1585,75.0487,75.0786,59299.0
2023-04-04 11:40:00,75.22,75.43,75.22,75.41,64409.0,75.0886,75.2982,75.0886,75.2783,64409.0
2023-04-04 11:45:00,75.41,75.5,75.4,75.43,31211.0,75.2783,75.3681,75.2683,75.2982,31211.0
2023-04-04 11:50:00,75.42,75.49,75.39,75.42,62625.0,75.2882,75.3581,75.2583,75.2882,62625.0
2023-04-04 11:55:00,75.42,75.45,75.27,75.3,108927.0,75.2882,75.3182,75.1385,75.1684,108927.0
2023-04-04 12:00:00,75.3,75.43,75.28,75.4,56072.0,75.1684,75.2982,75.1485,75.2683,56072.0
2023-04-04 12:05:00,75.39,75.4,75.23,75.25,66145.0,75.2583,75.2683,75.0986,75.1185,66145.0
2023-04-04 12:10:00,75.25,75.31,75.24,75.28,60468.0,75.1185,75.1784,75.1085,75.1485,60468.0
2023-04-04 12:15:00,75.28,75.28,75.14,75.15,71680.0,75.1485,75.1485,75.0087,75.0187,71680.0
2023-04-04 12:20:00,75.14,75.29,75.11,75.28,35837.0,75.0087,75.1585,74.9788,75.1485,35837.0
2023-04-04 12:25:00,75.28,75.41,75.28,75.38,55853.0,75.1485,75.2783,75.1485,75.2483,55853.0
2023-04-04 12:30:00,75.39,75.42,75.3,75.32,28501.0,75.2583,75.2882,75.1684,75.1884,28501.0
2023-04-04 12:35:00,75.3,75.3,75.24,75.28,28772.0,75.1684,75.1684,75.1085,75.1485,28772.0
2023-04-04 12:40:00,75.29,75.38,75.28,75.37,37220.0,75.1585,75.2483,75.1485,75.2383,37220.0
2023-04-04 12:45:00,75.38,75.38,75.26,75.27,41101.0,75.2483,75.2483,75.1285,75.1385,41101.0
2023-04-04 12:50:00,75.27,75.32,75.18,75.21,40211.0,75.1385,75.1884,75.0487,75.0786,40211.0
2023-04-04 12:55:00,75.22,75.31,75.21,75.27,19795.0,75.0886,75.1784,75.0786,75.1385,19795.0
2023-04-04 13:00:00,75.26,75.34,75.23,75.34,20827.0,75.1285,75.2084,75.0986,75.2084,20827.0
2023-04-04 13:05:00,75.34,75.43,75.33,75.36,39909.0,75.2084,75.2982,75.1984,75.2283,39909.0
2023-04-04 13:10:00,75.35,75.35,75.22,75.27,22690.0,75.2184,75.2184,75.0886,75.1385,22690.0
2023-04-04 13:15:00,75.27,75.38,75.26,75.32,22207.0,75.1385,75.2483,75.1285,75.1884,22207.0
2023-04-04 13:20:00,75.31,75.36,75.26,75.36,33910.0,75.1784,75.2283,75.1285,75.2283,33910.0
2023-04-04 13:25:00,75.36,75.43,75.35,75.4,22411.0,75.2283,75.2982,75.2184,75.2683,22411.0
2023-04-04 13:30:00,75.41,75.49,75.37,75.38,62002.0,75.2783,75.3581,75.2383,75.2483,62002.0
2023-04-04 13:35:00,75.37,75.38,75.26,75.29,32885.0,75.2383,75.2483,75.1285,75.1585,32885.0
2023-04-04 13:40:00,75.29,75.33,75.19,75.2,43720.0,75.1585,75.1984,75.0586,75.0686,43720.0
2023-04-04 13:45:00,75.2,75.3,75.16,75.28,42018.0,75.0686,75.1684,75.0287,75.1485,42018.0
2023-04-04 13:50:00,75.29,75.3,75.22,75.26,26859.0,75.1585,75.1684,75.0886,75.1285,26859.0
2023-04-04 13:55:00,75.25,75.28,75.2,75.25,116686.0,75.1185,75.1485,75.0686,75.1185,116686.0
2023-04-04 14:00:00,75.24,75.28,75.21,75.28,47083.0,75.1085,75.1485,75.0786,75.1485,47083.0
2023-04-04 14:05:00,75.27,75.29,75.22,75.25,55746.0,75.1385,75.1585,75.0886,75.1185,55746.0
2023-04-04 14:10:00,75.25,75.29,75.23,75.23,35170.0,75.1185,75.1585,75.0986,75.0986,35170.0
2023-04-04 14:15:00,75.23,75.23,75.11,75.12,40271.0,75.0986,75.0986,74.9788,74.9888,40271.0
2023-04-04 14:20:00,75.12,75.13,75.02,75.03,32299.0,74.9888,74.9987,74.8889,74.8989,32299.0
2023-04-04 14:25:00,75.04,75.07,75.0,75.04,34112.0,74.9089,74.9388,74.869,74.9089,34112.0
2023-04-04 14:30:00,75.03,75.07,74.98,75.0,77464.0,74.8989,74.9388,74.849,74.869,77464.0
2023-04-04 14:35:00,74.99,75.05,74.86,75.05,208163.0,74.859,74.9189,74.7292,74.9189,208163.0
2023-04-04 14:40:00,75.05,75.07,74.97,75.02,45794.0,74.9189,74.9388,74.839,74.8889,45794.0
2023-04-04 14:45:00,75.02,75.05,74.99,75.0,63129.0,74.8889,74.9189,74.859,74.869,63129.0
2023-04-04 14:50:00,75.0,75.03,74.96,74.97,49809.0,74.869,74.8989,74.829,74.839,49809.0
2023-04-04 14:55:00,74.96,74.97,74.85,74.86,79434.0,74.829,74.839,74.7192,74.7292,79434.0
2023-04-04 15:00:00,74.86,75.02,74.82,75.0,91709.0,74.7292,74.8889,74.6893,74.869,91709.0
2023-04-04 15:05:00,75.0,75.0,74.83,74.86,114659.0,74.869,74.869,74.6993,74.7292,114659.0
2023-04-04 15:10:00,74.85,74.87,74.74,74.81,115677.0,74.7192,74.7392,74.6094,74.6793,115677.0
2023-04-04 15:15:00,74.81,74.99,74.77,74.96,113985.0,74.6793,74.859,74.6394,74.829,113985.0
2023-04-04 15:20:00,74.96,74.99,74.91,74.96,98914.0,74.829,74.859,74.7791,74.829,98914.0
2023-04-04 15:25:00,74.97,75.05,74.95,75.03,73797.0,74.839,74.9189,74.8191,74.8989,73797.0
2023-04-04 15:30:00,75.03,75.14,74.97,75.05,111211.0,74.8989,75.0087,74.839,74.9189,111211.0
2023-04-04 15:35:00,75.05,75.33,75.04,75.33,93304.0,74.9189,75.1984,74.9089,75.1984,93304.0
2023-04-04 15:40:00,75.33,75.36,75.15,75.18,183605.0,75.1984,75.2283,75.0187,75.0487,183605.0
2023-04-04 15:45:00,75.19,75.3,75.13,75.26,195418.0,75.0586,75.1684,74.9987,75.1285,195418.0
2023-04-04 15:50:00,75.25,75.46,75.19,75.38,283584.0,75.1185,75.3282,75.0586,75.2483,283584.0
2023-04-04 15:55:00,75.38,75.59,75.34,75.58,600255.0,75.2483,75.4579,75.2084,75.448,600255.0
2023-04-05 09:30:00,75.15,75.84,74.95,75.68,192450.0,75.0187,75.7075,74.8191,75.5478,192450.0
2023-04-05 09:35:00,75.67,75.81,75.29,75.69,126529.0,75.5378,75.6776,75.1585,75.5578,126529.0
2023-04-05 09:40:00,75.69,75.92,75.44,75.86,235205.0,75.5578,75.7874,75.3082,75.7275,235205.0
2023-04-05 09:45:00,75.88,76.06,75.79,76.06,128476.0,75.7474,75.9271,75.6576,75.9271,128476.0
2023-04-05 09:50:00,76.07,76.19,75.96,76.15,104731.0,75.9371,76.0569,75.8273,76.017,104731.0
2023-04-05 09:55:00,76.15,76.24,76.05,76.1,60122.0,76.017,76.1068,75.9171,75.967,60122.0
2023-04-05 10:00:00,76.1,76.17,75.83,75.86,135563.0,75.967,76.0369,75.6975,75.7275,135563.0
2023-04-05 10:05:00,75.87,75.95,75.64,75.71,161463.0,75.7374,75.8173,75.5078,75.5777,161463.0
2023-04-05 10:10:00,75.71,75.71,75.45,75.47,46322.0,75.5777,75.5777,75.3182,75.3381,46322.0
2023-04-05 10:15:00,75.45,75.59,75.39,75.55,59302.0,75.3182,75.4579,75.2583,75.418,59302.0
2023-04-05 10:20:00,75.56,75.57,75.46,75.56,43334.0,75.428,75.438,75.3282,75.428,43334.0
2023-04-05 10:25:00,75.56,75.59,75.28,75.31,77602.0,75.428,75.4579,75.1485,75.1784,77602.0
2023-04-05 10:30:00,75.31,75.5,75.3,75.32,144607.0,75.1784,75.3681,75.1684,75.1884,144607.0
2023-04-05 10:35:00,75.31,75.49,75.31,75.34,59678.0,75.1784,75.3581,75.1784,75.2084,59678.0
2023-04-05 10:40:00,75.34,75.34,74.98,74.98,76215.0,75.2084,75.2084,74.849,74.849,76215.0
2023-04-05 10:45:00,74.99,75.06,74.92,74.94,36518.0,74.859,74.9289,74.7891,74.8091,36518.0
2023-04-05 10:50:00,74.97,75.03,74.93,74.98,78050.0,74.839,74.8989,74.7991,74.849,78050.0
2023-04-05 10:55:00,74.97,75.05,74.89,75.02,57183.0,74.839,74.9189,74.7592,74.8889,57183.0
2023-04-05 11:00:00,75.03,75.08,74.98,75.05,53206.0,74.8989,74.9488,74.849,74.9189,53206.0
2023-04-05 11:05:00,75.05,75.2,75.04,75.17,65751.0,74.9189,75.0686,74.9089,75.0387,65751.0
2023-04-05 11:10:00,75.17,75.31,75.08,75.29,70724.0,75.0387,75.1784,74.9488,75.1585,70724.0
2023-04-05 11:15:00,75.29,75.47,75.24,75.47,71377.0,75.1585,75.3381,75.1085,75.3381,71377.0
2023-04-05 11:20:00,75.47,75.56,75.46,75.47,48192.0,75.3381,75.428,75.3282,75.3381,48192.0
2023-04-05 11:25:00,75.47,75.49,75.2,75.26,88327.0,75.3381,75.3581,75.0686,75.1285,88327.0
2023-04-05 11:30:00,75.26,75.45,75.23,75.42,70927.0,75.1285,75.3182,75.0986,75.2882,70927.0
2023-04-05 11:35:00,75.4,75.4,75.24,75.32,57051.0,75.2683,75.2683,75.1085,75.1884,57051.0
2023-04-05 11:40:00,75.33,75.38,75.19,75.22,50107.0,75.1984,75.2483,75.0586,75.0886,50107.0
2023-04-05 11:45:00,75.21,75.38,75.2,75.31,114814.0,75.0786,75.2483,75.0686,75.1784,114814.0
2023-04-05 11:50:00,75.31,75.36,75.09,75.11,227866.0,75.1784,75.2283,74.9588,74.9788,227866.0
2023-04-05 11:55:00,75.1,75.29,75.05,75.29,113818.0,74.9688,75.1585,74.9189,75.1585,113818.0
2023-04-05 12:00:00,75.29,75.35,75.27,75.31,42026.0,75.1585,75.2184,75.1385,75.1784,42026.0
2023-04-05 12:05:00,75.32,75.33,75.2,75.23,81088.0,75.1884,75.1984,75.0686,75.0986,81088.0
2023-04-05 12:10:00,75.23,75.3,75.22,75.26,21081.0,75.0986,75.1684,75.0886,75.1285,21081.0
2023-04-05 12:15:00,75.27,75.3,75.17,75.29,101442.0,75.1385,75.1684,75.0387,75.1585,101442.0
2023-04-05 12:20:00,75.3,75.31,75.25,75.26,30122.0,75.1684,75.1784,75.1185,75.1285,30122.0
2023-04-05 12:25:00,75.26,75.26,75.05,75.17,241877.0,75.1285,75.1285,74.9189,75.0387,241877.0
2023-04-05 12:30:00,75.17,75.23,75.13,75.22,69916.0,75.0387,75.0986,74.9987,75.0886,69916.0
2023-04-05 12:35:00,75.23,75.32,75.16,75.17,72193.0,75.0986,75.1884,75.0287,75.0387,72193.0
2023-04-05 12:40:00,75.17,75.24,75.15,75.21,28482.0,75.0387,75.1085,75.0187,75.0786,28482.0
2023-04-05 12:45:00,75.2,75.21,75.14,75.15,29677.0,75.0686,75.0786,75.0087,75.0187,29677.0
2023-04-05 12:50:00,75.14,75.22,75.06,75.19,44460.0,75.0087,75.0886,74.9289,75.0586,44460.0
2023-04-05 12:55:00,75.18,75.23,75.17,75.17,23537.0,75.0487,75.0986,75.0387,75.0387,23537.0
2023-04-05 13:00:00,75.17,75.2,75.11,75.18,31685.0,75.0387,75.0686,74.9788,75.0487,31685.0
2023-04-05 13:05:00,75.19,75.27,75.15,75.15,33279.0,75.0586,75.1385,75.0187,75.0187,33279.0
2023-04-05 13:10:00,75.15,75.26,75.14,75.17,40255.0,75.0187,75.1285,75.0087,75.0387,40255.0
2023-04-05 13:15:00,75.17,75.3,75.17,75.28,23135.0,75.0387,75.1684,75.0387,75.1485,23135.0
2023-04-05 13:20:00,75.28,75.37,75.23,75.27,49035.0,75.1485,75.2383,75.0986,75.1385,49035.0
2023-04-05 13:25:00,75.28,75.3,75.17,75.2,33491.0,75.1485,75.1684,75.0387,75.0686,33491.0
2023-04-05 13:30:00,75.2,75.24,75.15,75.16,25467.0,75.0686,75.1085,75.0187,75.0287,25467.0
2023-04-05 13:35:00,75.14,75.16,75.07,75.14,35488.0,75.0087,75.0287,74.9388,75.0087,35488.0
2023-04-05 13:40:00,75.13,75.18,75.09,75.13,31097.0,74.9987,75.0487,74.9588,74.9987,31097.0
2023-04-05 13:45:00,75.12,75.17,75.11,75.16,26792.0,74.9888,75.0387,74.9788,75.0287,26792.0
2023-04-05 13:50:00,75.16,75.21,75.08,75.09,79729.0,75.0287,75.0786,74.9488,74.9588,79729.0
2023-04-05 13:55:00,75.09,75.15,75.09,75.1,25241.0,74.9588,75.0187,74.9588,74.9688,25241.0
2023-04-05 14:00:00,75.09,75.17,75.04,75.12,74805.0,74.9588,75.0387,74.9089,74.9888,74805.0
2023-04-05 14:05:00,75.1,75.17,75.07,75.08,66885.0,74.9688,75.0387,74.9388,74.9488,66885.0
2023-04-05 14:10:00,75.07,75.08,75.01,75.03,62436.0,74.9388,74.9488,74.879,74.8989,62436.0
2023-04-05 14:15:00,75.02,75.12,75.02,75.09,40569.0,74.8889,74.9888,74.8889,74.9588,40569.0
2023-04-05 14:20:00,75.09,75.11,75.02,75.1,43118.0,74.9588,74.9788,74.8889,74.9688,43118.0
2023-04-05 14:25:00,75.1,75.14,75.07,75.13,81586.0,74.9688,75.0087,74.9388,74.9987,81586.0
2023-04-05 14:30:00,75.13,75.2,75.11,75.14,132729.0,74.9987,75.0686,74.9788,75.0087,132729.0
2023-04-05 14:35:00,75.13,75.29,75.11,75.28,59177.0,74.9987,75.1585,74.9788,75.1485,59177.0
2023-04-05 14:40:00,75.28,75.32,75.2,75.25,118795.0,75.1485,75.1884,75.0686,75.1185,118795.0
2023-04-05 14:45:00,75.24,75.27,75.2,75.25,37520.0,75.1085,75.1385,75.0686,75.1185,37520.0
2023-04-05 14:50:00,75.24,75.34,75.23,75.28,66415.0,75.1085,75.2084,75.0986,75.1485,66415.0
2023-04-05 14:55:00,75.29,75.32,75.25,75.29,48317.0,75.1585,75.1884,75.1185,75.1585,48317.0
2023-04-05 15:00:00,75.29,75.38,75.27,75.38,92004.0,75.1585,75.2483,75.1385,75.2483,92004.0
2023-04-05 15:05:00,75.38,75.49,75.34,75.49,91941.0,75.2483,75.3581,75.2084,75.3581,91941.0
2023-04-05 15:10:00,75.5,75.53,75.21,75.22,137121.0,75.3681,75.398,75.0786,75.0886,137121.0
2023-04-05 15:15:00,75.23,75.29,75.2,75.21,90121.0,75.0986,75.1585,75.0686,75.0786,90121.0
2023-04-05 15:20:00,75.21,75.28,75.14,75.14,148927.0,75.0786,75.1485,75.0087,75.0087,148927.0
2023-04-05 15:25:00,75.15,75.29,75.15,75.23,141970.0,75.0187,75.1585,75.0187,75.0986,141970.0
2023-04-05 15:30:00,75.23,75.42,75.23,75.37,121545.0,75.0986,75.2882,75.0986,75.2383,121545.0
2023-04-05 15:35:00,75.37,75.45,75.32,75.35,69099.0,75.2383,75.3182,75.1884,75.2184,69099.0
2023-04-05 15:40:00,75.34,75.54,75.32,75.53,112162.0,75.2084,75.408,75.1884,75.398,112162.0
2023-04-05 15:45:00,75.53,75.56,75.45,75.52,79536.0,75.398,75.428,75.3182,75.3881,79536.0
2023-04-05 15:50:00,75.52,75.58,75.47,75.56,190441.0,75.3881,75.448,75.3381,75.428,190441.0
2023-04-05 15:55:00,75.57,75.64,75.36,75.38,278498.0,75.438,75.5078,75.2283,75.2483,278498.0
2023-04-06 09:30:00,75.37,75.57,75.03,75.05,185571.0,75.2383,75.438,74.8989,74.9189,185571.0
2023-04-06 09:35:00,75.1,75.49,74.91,75.22,180242.0,74.9688,75.3581,74.7791,75.0886,180242.0
2023-04-06 09:40:00,75.23,75.33,75.03,75.16,101876.0,75.0986,75.1984,74.8989,75.0287,101876.0
2023-04-06 09:45:00,75.17,75.23,75.04,75.1,77696.0,75.0387,75.0986,74.9089,74.9688,77696.0
2023-04-06 09:50:00,75.09,75.41,75.06,75.17,156851.0,74.9588,75.2783,74.9289,75.0387,156851.0
2023-04-06 09:55:00,75.17,75.44,75.15,75.42,69328.0,75.0387,75.3082,75.0187,75.2882,69328.0
2023-04-06 10:00:00,75.44,75.75,75.43,75.7,183290.0,75.3082,75.6177,75.2982,75.5677,183290.0
2023-04-06 10:05:00,75.7,75.98,75.7,75.87,169148.0,75.5677,75.8473,75.5677,75.7374,169148.0
2023-04-06 10:10:00,75.89,76.13,75.87,76.09,101887.0,75.7574,75.997,75.7374,75.9571,101887.0
2023-04-06 10:15:00,76.11,76.16,75.98,76.01,98351.0,75.977,76.0269,75.8473,75.8772,98351.0
2023-04-06 10:20:00,75.99,76.0,75.8,75.87,93537.0,75.8572,75.8672,75.6676,75.7374,93537.0
2023-04-06 10:25:00,75.87,75.95,75.78,75.83,66536.0,75.7374,75.8173,75.6476,75.6975,66536.0
2023-04-06 10:30:00,75.84,76.06,75.81,76.04,46111.0,75.7075,75.9271,75.6776,75.9072,46111.0
2023-04-06 10:35:00,76.05,76.09,75.73,75.74,68781.0,75.9171,75.9571,75.5977,75.6077,68781.0
2023-04-06 10:40:00,75.74,75.77,75.57,75.67,130704.0,75.6077,75.6376,75.438,75.5378,130704.0
2023-04-06 10:45:00,75.67,75.85,75.66,75.68,42390.0,75.5378,75.7175,75.5278,75.5478,42390.0
2023-04-06 10:50:00,75.7,75.76,75.66,75.7,19015.0,75.5677,75.6276,75.5278,75.5677,19015.0
2023-04-06 10:55:00,75.67,75.86,75.63,75.84,48288.0,75.5378,75.7275,75.4979,75.7075,48288.0
2023-04-06 11:00:00,75.84,75.98,75.81,75.93,35695.0,75.7075,75.8473,75.6776,75.7973,35695.0
2023-04-06 11:05:00,75.94,76.15,75.92,76.08,56253.0,75.8073,76.017,75.7874,75.9471,56253.0
2023-04-06 11:10:00,76.09,76.1,76.0,76.04,59464.0,75.9571,75.967,75.8672,75.9072,59464.0
2023-04-06 11:15:00,76.03,76.06,75.97,76.03,56499.0,75.8972,75.9271,75.8373,75.8972,56499.0
2023-04-06 11:20:00,76.03,76.06,75.96,75.96,32955.0,75.8972,75.9271,75.8273,75.8273,32955.0
2023-04-06 11:25:00,75.95,76.0,75.88,75.93,88429.0,75.8173,75.8672,75.7474,75.7973,88429.0
2023-04-06 11:30:00,75.92,75.97,75.88,75.91,45211.0,75.7874,75.8373,75.7474,75.7774,45211.0
2023-04-06 11:35:00,75.9,76.03,75.87,76.01,115450.0,75.7674,75.8972,75.7374,75.8772,115450.0
2023-04-06 11:40:00,76.02,76.18,76.02,76.06,77582.0,75.8872,76.0469,75.8872,75.9271,77582.0
2023-04-06 11:45:00,76.06,76.24,76.02,76.2,124077.0,75.9271,76.1068,75.8872,76.0669,124077.0
2023-04-06 11:50:00,76.2,76.21,76.12,76.16,165080.0,76.0669,76.0769,75.987,76.0269,165080.0
2023-04-06 11:55:00,76.17,76.33,76.15,76.32,82593.0,76.0369,76.1966,76.017,76.1867,82593.0
2023-04-06 12:00:00,76.34,76.58,76.34,76.53,112689.0,76.2066,76.4462,76.2066,76.3963,112689.0
2023-04-06 12:05:00,76.53,76.59,76.47,76.56,124863.0,76.3963,76.4562,76.3364,76.4262,124863.0
2023-04-06 12:10:00,76.55,76.64,76.5,76.58,90988.0,76.4163,76.5061,76.3663,76.4462,90988.0
2023-04-06 12:15:00,76.58,76.67,76.55,76.58,100493.0,76.4462,76.536,76.4163,76.4462,100493.0
2023-04-06 12:20:00,76.58,76.65,76.55,76.64,50582.0,76.4462,76.5161,76.4163,76.5061,50582.0
2023-04-06 12:25:00,76.63,76.74,76.6,76.71,87708.0,76.4961,76.6059,76.4662,76.576,87708.0
2023-04-06 12:30:00,76.71,76.83,76.71,76.77,73690.0,76.576,76.6958,76.576,76.6359,73690.0
2023-04-06 12:35:00,76.77,76.92,76.76,76.84,78528.0,76.6359,76.7856,76.6259,76.7058,78528.0
2023-04-06 12:40:00,76.85,76.93,76.8,76.87,43658.0,76.7157,76.7956,76.6658,76.7357,43658.0
2023-04-06 12:45:00,76.88,76.9,76.81,76.85,59800.0,76.7457,76.7656,76.6758,76.7157,59800.0
2023-04-06 12:50:00,76.84,76.95,76.82,76.83,63574.0,76.7058,76.8156,76.6858,76.6958,63574.0
2023-04-06 12:55:00,76.83,76.83,76.74,76.75,94544.0,76.6958,76.6958,76.6059,76.6159,94544.0
2023-04-06 13:00:00,76.75,76.82,76.62,76.75,124932.0,76.6159,76.6858,76.4861,76.6159,124932.0
2023-04-06 13:05:00,76.76,76.84,76.73,76.82,46496.0,76.6259,76.7058,76.5959,76.6858,46496.0
2023-04-06 13:10:00,76.81,76.86,76.8,76.82,41832.0,76.6758,76.7257,76.6658,76.6858,41832.0
2023-04-06 13:15:00,76.81,76.92,76.81,76.86,104913.0,76.6758,76.7856,76.6758,76.7257,104913.0
2023-04-06 13:20:00,76.87,76.94,76.87,76.9,45329.0,76.7357,76.8056,76.7357,76.7656,45329.0
2023-04-06 13:25:00,76.91,76.99,76.9,76.95,67744.0,76.7756,76.8555,76.7656,76.8156,67744.0
2023-04-06 13:30:00,76.96,77.0,76.91,76.96,66035.0,76.8255,76.8655,76.7756,76.8255,66035.0
2023-04-06 13:35:00,76.95,77.0,76.92,76.95,33129.0,76.8156,76.8655,76.7856,76.8156,33129.0
2023-04-06 13:40:00,76.94,76.94,76.79,76.92,77390.0,76.8056,76.8056,76.6558,76.7856,77390.0
2023-04-06 13:45:00,76.93,76.95,76.88,76.92,71948.0,76.7956,76.8156,76.7457,76.7856,71948.0
2023-04-06 13:50:00,76.92,76.99,76.91,76.95,89923.0,76.7856,76.8555,76.7756,76.8156,89923.0
2023-04-06 13:55:00,76.96,77.03,76.9,76.94,141958.0,76.8255,76.8954,76.7656,76.8056,141958.0
2023-04-06 14:00:00,76.94,76.96,76.89,76.91,66279.0,76.8056,76.8255,76.7557,76.7756,66279.0
2023-04-06 14:05:00,76.91,76.94,76.88,76.92,51571.0,76.7756,76.8056,76.7457,76.7856,51571.0
2023-04-06 14:10:00,76.92,76.98,76.89,76.9,35339.0,76.7856,76.8455,76.7557,76.7656,35339.0
2023-04-06 14:15:00,76.91,76.94,76.84,76.89,51874.0,76.7756,76.8056,76.7058,76.7557,51874.0
2023-04-06 14:20:00,76.89,76.92,76.82,76.86,46892.0,76.7557,76.7856,76.6858,76.7257,46892.0
2023-04-06 14:25:00,76.87,76.93,76.84,76.88,47139.0,76.7357,76.7956,76.7058,76.7457,47139.0
2023-04-06 14:30:00,76.89,76.9,76.79,76.8,40097.0,76.7557,76.7656,76.6558,76.6658,40097.0
2023-04-06 14:35:00,76.8,76.88,76.72,76.83,67497.0,76.6658,76.7457,76.586,76.6958,67497.0
2023-04-06 14:40:00,76.84,76.86,76.72,76.75,71288.0,76.7058,76.7257,76.586,76.6159,71288.0
2023-04-06 14:45:00,76.76,76.84,76.76,76.8,49642.0,76.6259,76.7058,76.6259,76.6658,49642.0
2023-04-06 14:50:00,76.81,76.82,76.77,76.79,45176.0,76.6758,76.6858,76.6359,76.6558,45176.0
2023-04-06 14:55:00,76.79,76.8,76.69,76.77,118005.0,76.6558,76.6658,76.556,76.6359,118005.0
2023-04-06 15:00:00,76.77,76.91,76.77,76.84,148044.0,76.6359,76.7756,76.6359,76.7058,148044.0
2023-04-06 15:05:00,76.84,76.88,76.79,76.81,85855.0,76.7058,76.7457,76.6558,76.6758,85855.0
2023-04-06 15:10:00,76.81,76.81,76.63,76.64,51167.0,76.6758,76.6758,76.4961,76.5061,51167.0
2023-04-06 15:15:00,76.64,76.73,76.5,76.63,103911.0,76.5061,76.5959,76.3663,76.4961,103911.0
2023-04-06 15:20:00,76.63,76.75,76.59,76.68,51308.0,76.4961,76.6159,76.4562,76.546,51308.0
2023-04-06 15:25:00,76.67,76.78,76.66,76.78,56266.0,76.536,76.6459,76.5261,76.6459,56266.0
2023-04-06 15:30:00,76.78,76.94,76.78,76.82,137438.0,76.6459,76.8056,76.6459,76.6858,137438.0
2023-04-06 15:35:00,76.81,76.88,76.74,76.75,108206.0,76.6758,76.7457,76.6059,76.6159,108206.0
2023-04-06 15:40:00,76.74,76.82,76.62,76.75,346442.0,76.6059,76.6858,76.4861,76.6159,346442.0
2023-04-06 15:45:00,76.74,76.87,76.72,76.84,202982.0,76.6059,76.7357,76.586,76.7058,202982.0
2023-04-06 15:50:00,76.84,76.85,76.65,76.67,191785.0,76.7058,76.7157,76.5161,76.536,191785.0
2023-04-06 15:55:00,76.67,76.91,76.59,76.9,509041.0,76.536,76.7756,76.4562,76.7656,509041.0
2023-04-10 09:30:00,76.74,76.74,76.0,76.14,349024.0,76.6059,76.6059,75.8672,76.007,349024.0
2023-04-10 09:35:00,76.16,76.16,75.58,75.84,335512.0,76.0269,76.0269,75.448,75.7075,335512.0
2023-04-10 09:40:00,75.85,76.06,75.81,75.98,152020.0,75.7175,75.9271,75.6776,75.8473,152020.0
2023-04-10 09:45:00,75.98,76.01,75.69,75.93,207113.0,75.8473,75.8772,75.5578,75.7973,207113.0
2023-04-10 09:50:00,75.93,75.98,75.67,75.82,135951.0,75.7973,75.8473,75.5378,75.6875,135951.0
2023-04-10 09:55:00,75.83,75.94,75.8,75.92,79694.0,75.6975,75.8073,75.6676,75.7874,79694.0
2023-04-10 10:00:00,75.92,76.05,75.83,76.04,70876.0,75.7874,75.9171,75.6975,75.9072,70876.0
2023-04-10 10:05:00,76.05,76.27,76.01,76.25,182491.0,75.9171,76.1367,75.8772,76.1168,182491.0
2023-04-10 10:10:00,76.25,76.25,75.88,76.03,100575.0,76.1168,76.1168,75.7474,75.8972,100575.0
2023-04-10 10:15:00,76.03,76.07,75.82,75.85,89524.0,75.8972,75.9371,75.6875,75.7175,89524.0
2023-04-10 10:20:00,75.84,75.97,75.76,75.93,85287.0,75.7075,75.8373,75.6276,75.7973,85287.0
2023-04-10 10:25:00,75.92,75.94,75.81,75.91,43983.0,75.7874,75.8073,75.6776,75.7774,43983.0
2023-04-10 10:30:00,75.91,76.03,75.88,75.95,87427.0,75.7774,75.8972,75.7474,75.8173,87427.0
2023-04-10 10:35:00,75.96,76.17,75.95,76.05,80552.0,75.8273,76.0369,75.8173,75.9171,80552.0
2023-04-10 10:40:00,76.05,76.08,75.94,76.03,49512.0,75.9171,75.9471,75.8073,75.8972,49512.0
2023-04-10 10:45:00,76.03,76.03,75.75,75.8,66193.0,75.8972,75.8972,75.6177,75.6676,66193.0
2023-04-10 10:50:00,75.8,75.86,75.73,75.76,24061.0,75.6676,75.7275,75.5977,75.6276,24061.0
2023-04-10 10:55:00,75.77,75.83,75.68,75.7,50044.0,75.6376,75.6975,75.5478,75.5677,50044.0
2023-04-10 11:00:00,75.7,75.81,75.68,75.73,64743.0,75.5677,75.6776,75.5478,75.5977,64743.0
2023-04-10 11:05:00,75.73,75.79,75.7,75.73,46251.0,75.5977,75.6576,75.5677,75.5977,46251.0
2023-04-10 11:10:00,75.72,75.84,75.72,75.82,46834.0,75.5877,75.7075,75.5877,75.6875,46834.0
2023-04-10 11:15:00,75.83,75.96,75.79,75.91,105183.0,75.6975,75.8273,75.6576,75.7774,105183.0
2023-04-10 11:20:00,75.9,75.92,75.78,75.79,50515.0,75.7674,75.7874,75.6476,75.6576,50515.0
2023-04-10 11:25:00,75.79,75.96,75.79,75.94,46394.0,75.6576,75.8273,75.6576,75.8073,46394.0
2023-04-10 11:30:00,75.94,75.97,75.82,75.89,40178.0,75.8073,75.8373,75.6875,75.7574,40178.0
2023-04-10 11:35:00,75.9,75.96,75.85,75.94,46976.0,75.7674,75.8273,75.7175,75.8073,46976.0
2023-04-10 11:40:00,75.95,76.03,75.83,75.89,42462.0,75.8173,75.8972,75.6975,75.7574,42462.0
2023-04-10 11:45:00,75.88,75.94,75.87,75.93,31955.0,75.7474,75.8073,75.7374,75.7973,31955.0
2023-04-10 11:50:00,75.93,75.93,75.75,75.8,56975.0,75.7973,75.7973,75.6177,75.6676,56975.0
2023-04-10 11:55:00,75.8,75.8,75.7,75.77,27578.0,75.6676,75.6676,75.5677,75.6376,27578.0
2023-04-10 12:00:00,75.76,75.81,75.7,75.74,29542.0,75.6276,75.6776,75.5677,75.6077,29542.0
2023-04-10 12:05:00,75.74,75.74,75.56,75.6,64723.0,75.6077,75.6077,75.428,75.4679,64723.0
2023-04-10 12:10:00,75.59,75.73,75.59,75.67,46229.0,75.4579,75.5977,75.4579,75.5378,46229.0
2023-04-10 12:15:00,75.68,75.74,75.65,75.71,36909.0,75.5478,75.6077,75.5178,75.5777,36909.0
2023-04-10 12:20:00,75.71,75.71,75.58,75.68,37856.0,75.5777,75.5777,75.448,75.5478,37856.0
2023-04-10 12:25:00,75.68,75.74,75.68,75.72,31208.0,75.5478,75.6077,75.5478,75.5877,31208.0
2023-04-10 12:30:00,75.72,75.82,75.7,75.78,58916.0,75.5877,75.6875,75.5677,75.6476,58916.0
2023-04-10 12:35:00,75.79,75.89,75.71,75.87,34166.0,75.6576,75.7574,75.5777,75.7374,34166.0
2023-04-10 12:40:00,75.87,75.96,75.85,75.93,16148.0,75.7374,75.8273,75.7175,75.7973,16148.0
2023-04-10 12:45:00,75.94,75.95,75.85,75.86,20038.0,75.8073,75.8173,75.7175,75.7275,20038.0
2023-04-10 12:50:00,75.85,75.93,75.83,75.85,23790.0,75.7175,75.7973,75.6975,75.7175,23790.0
2023-04-10 12:55:00,75.86,75.91,75.83,75.87,26037.0,75.7275,75.7774,75.6975,75.7374,26037.0
2023-04-10 13:00:00,75.87,75.97,75.85,75.96,84003.0,75.7374,75.8373,75.7175,75.8273,84003.0
2023-04-10 13:05:00,75.96,76.07,75.96,76.03,22347.0,75.8273,75.9371,75.8273,75.8972,22347.0
2023-04-10 13:10:00,76.03,76.12,76.01,76.03,19029.0,75.8972,75.987,75.8772,75.8972,19029.0
2023-04-10 13:15:00,76.04,76.1,76.01,76.01,31577.0,75.9072,75.967,75.8772,75.8772,31577.0
2023-04-10 13:20:00,76.01,76.07,75.99,76.02,14003.0,75.8772,75.9371,75.8572,75.8872,14003.0
2023-04-10 13:25:00,76.02,76.1,76.02,76.08,36757.0,75.8872,75.967,75.8872,75.9471,36757.0
2023-04-10 13:30:00,76.08,76.17,76.08,76.17,55144.0,75.9471,76.0369,75.9471,76.0369,55144.0
2023-04-10 13:35:00,76.18,76.19,76.08,76.1,45641.0,76.0469,76.0569,75.9471,75.967,45641.0
2023-04-10 13:40:00,76.1,76.11,76.05,76.08,59450.0,75.967,75.977,75.9171,75.9471,59450.0
2023-04-10 13:45:00,76.08,76.21,76.05,76.2,37585.0,75.9471,76.0769,75.9171,76.0669,37585.0
2023-04-10 13:50:00,76.19,76.21,76.05,76.06,50476.0,76.0569,76.0769,75.9171,75.9271,50476.0
2023-04-10 13:55:00,76.06,76.1,76.03,76.07,24238.0,75.9271,75.967,75.8972,75.9371,24238.0
2023-04-10 14:00:00,76.06,76.08,75.95,76.01,45047.0,75.9271,75.9471,75.8173,75.8772,45047.0
2023-04-10 14:05:00,76.01,76.07,76.01,76.05,27547.0,75.8772,75.9371,75.8772,75.9171,27547.0
2023-04-10 14:10:00,76.04,76.09,76.0,76.0,32494.0,75.9072,75.9571,75.8672,75.8672,32494.0
2023-04-10 14:15:00,76.0,76.05,75.95,75.96,23800.0,75.8672,75.9171,75.8173,75.8273,23800.0
2023-04-10 14:20:00,75.95,75.98,75.85,75.86,22851.0,75.8173,75.8473,75.7175,75.7275,22851.0
2023-04-10 14:25:00,75.85,76.02,75.84,76.02,59425.0,75.7175,75.8872,75.7075,75.8872,59425.0
2023-04-10 14:30:00,76.03,76.13,76.03,76.13,43055.0,75.8972,75.997,75.8972,75.997,43055.0
2023-04-10 14:35:00,76.13,76.17,76.04,76.04,39071.0,75.997,76.0369,75.9072,75.9072,39071.0
2023-04-10 14:40:00,76.03,76.12,75.98,76.09,51709.0,75.8972,75.987,75.8473,75.9571,51709.0
2023-04-10 14:45:00,76.09,76.13,76.05,76.06,25168.0,75.9571,75.997,75.9171,75.9271,25168.0
2023-04-10 14:50:00,76.08,76.14,76.06,76.14,34360.0,75.9471,76.007,75.9271,76.007,34360.0
2023-04-10 14:55:00,76.13,76.23,76.13,76.21,33343.0,75.997,76.0968,75.997,76.0769,33343.0
2023-04-10 15:00:00,76.22,76.24,76.13,76.18,48536.0,76.0868,76.1068,75.997,76.0469,48536.0
2023-04-10 15:05:00,76.19,76.19,76.09,76.13,28729.0,76.0569,76.0569,75.9571,75.997,28729.0
2023-04-10 15:10:00,76.14,76.16,76.03,76.04,32344.0,76.007,76.0269,75.8972,75.9072,32344.0
2023-04-10 15:15:00,76.05,76.26,76.04,76.2,133865.0,75.9171,76.1268,75.9072,76.0669,133865.0
2023-04-10 15:20:00,76.2,76.22,76.09,76.1,78191.0,76.0669,76.0868,75.9571,75.967,78191.0
2023-04-10 15:25:00,76.1,76.1,75.96,75.97,54140.0,75.967,75.967,75.8273,75.8373,54140.0
2023-04-10 15:30:00,75.97,76.04,75.94,75.95,68796.0,75.8373,75.9072,75.8073,75.8173,68796.0
2023-04-10 15:35:00,75.95,76.03,75.91,76.02,101744.0,75.8173,75.8972,75.7774,75.8872,101744.0
2023-04-10 15:40:00,76.02,76.14,75.93,75.94,206861.0,75.8872,76.007,75.7973,75.8073,206861.0
2023-04-10 15:45:00,75.95,76.13,75.93,76.1,139064.0,75.8173,75.997,75.7973,75.967,139064.0
2023-04-10 15:50:00,76.09,76.13,76.04,76.06,185425.0,75.9571,75.997,75.9072,75.9271,185425.0
2023-04-10 15:55:00,76.07,76.17,76.0,76.15,376535.0,75.9371,76.0369,75.8672,76.017,376535.0
2023-04-11 09:30:00,76.27,77.01,76.25,76.75,197372.0,76.1367,76.8755,76.1168,76.6159,197372.0
2023-04-11 09:35:00,76.76,76.96,76.67,76.95,111530.0,76.6259,76.8255,76.536,76.8156,111530.0
2023-04-11 09:40:00,76.95,77.02,76.79,76.95,133570.0,76.8156,76.8854,76.6558,76.8156,133570.0
2023-04-11 09:45:00,76.94,76.97,76.75,76.88,97233.0,76.8056,76.8355,76.6159,76.7457,97233.0
2023-04-11 09:50:00,76.89,77.18,76.87,77.09,87471.0,76.7557,77.0452,76.7357,76.9553,87471.0
2023-04-11 09:55:00,77.06,77.22,77.01,77.18,89418.0,76.9254,77.0851,76.8755,77.0452,89418.0
2023-04-11 10:00:00,77.18,77.27,77.08,77.17,69366.0,77.0452,77.135,76.9453,77.0352,69366.0
2023-04-11 10:05:00,77.16,77.35,77.13,77.27,115575.0,77.0252,77.2149,76.9952,77.135,115575.0
2023-04-11 10:10:00,77.27,77.3,77.1,77.23,82635.0,77.135,77.1649,76.9653,77.0951,82635.0
2023-04-11 10:15:00,77.23,77.28,77.07,77.1,97153.0,77.0951,77.145,76.9354,76.9653,97153.0
2023-04-11 10:20:00,77.1,77.19,77.04,77.17,39111.0,76.9653,77.0551,76.9054,77.0352,39111.0
2023-04-11 10:25:00,77.17,77.17,77.02,77.03,119789.0,77.0352,77.0352,76.8854,76.8954,119789.0
2023-04-11 10:30:00,77.03,77.03,76.86,76.87,81988.0,76.8954,76.8954,76.7257,76.7357,81988.0
2023-04-11 10:35:00,76.86,76.87,76.68,76.75,92282.0,76.7257,76.7357,76.546,76.6159,92282.0
2023-04-11 10:40:00,76.75,76.79,76.67,76.69,116013.0,76.6159,76.6558,76.536,76.556,116013.0
2023-04-11 10:45:00,76.68,76.69,76.46,76.52,62555.0,76.546,76.556,76.3264,76.3863,62555.0
2023-04-11 10:50:00,76.53,76.55,76.45,76.53,51487.0,76.3963,76.4163,76.3164,76.3963,51487.0
2023-04-11 10:55:00,76.53,76.58,76.46,76.55,44011.0,76.3963,76.4462,76.3264,76.4163,44011.0
2023-04-11 11:00:00,76.55,76.69,76.55,76.59,53332.0,76.4163,76.556,76.4163,76.4562,53332.0
2023-04-11 11:05:00,76.59,76.65,76.59,76.62,37314.0,76.4562,76.5161,76.4562,76.4861,37314.0
2023-04-11 11:10:00,76.65,76.72,76.6,76.67,36640.0,76.5161,76.586,76.4662,76.536,36640.0
2023-04-11 11:15:00,76.68,76.89,76.64,76.88,103837.0,76.546,76.7557,76.5061,76.7457,103837.0
2023-04-11 11:20:00,76.88,76.92,76.83,76.85,54543.0,76.7457,76.7856,76.6958,76.7157,54543.0
2023-04-11 11:25:00,76.86,76.86,76.69,76.7,53135.0,76.7257,76.7257,76.556,76.566,53135.0
2023-04-11 11:30:00,76.69,76.7,76.48,76.49,39569.0,76.556,76.566,76.3464,76.3564,39569.0
2023-04-11 11:35:00,76.5,76.53,76.42,76.52,40403.0,76.3663,76.3963,76.2865,76.3863,40403.0
2023-04-11 11:40:00,76.52,76.54,76.41,76.45,48425.0,76.3863,76.4063,76.2765,76.3164,48425.0
2023-04-11 11:45:00,76.46,76.55,76.42,76.53,60285.0,76.3264,76.4163,76.2865,76.3963,60285.0
2023-04-11 11:50:00,76.54,76.65,76.52,76.61,40662.0,76.4063,76.5161,76.3863,76.4762,40662.0
2023-04-11 11:55:00,76.62,76.64,76.51,76.62,60656.0,76.4861,76.5061,76.3763,76.4861,60656.0
2023-04-11 12:00:00,76.62,76.71,76.62,76.71,40284.0,76.4861,76.576,76.4861,76.576,40284.0
2023-04-11 12:05:00,76.72,76.83,76.71,76.81,44015.0,76.586,76.6958,76.576,76.6758,44015.0
2023-04-11 12:10:00,76.81,76.93,76.8,76.88,55335.0,76.6758,76.7956,76.6658,76.7457,55335.0
2023-04-11 12:15:00,76.89,76.91,76.85,76.9,30929.0,76.7557,76.7756,76.7157,76.7656,30929.0
2023-04-11 12:20:00,76.92,76.98,76.9,76.94,28258.0,76.7856,76.8455,76.7656,76.8056,28258.0
2023-04-11 12:25:00,76.95,77.04,76.91,77.04,37639.0,76.8156,76.9054,76.7756,76.9054,37639.0
2023-04-11 12:30:00,77.04,77.07,77.03,77.04,36542.0,76.9054,76.9354,76.8954,76.9054,36542.0
2023-04-11 12:35:00,77.04,77.04,76.89,76.9,47013.0,76.9054,76.9054,76.7557,76.7656,47013.0
2023-04-11 12:40:00,76.9,76.96,76.89,76.93,16959.0,76.7656,76.8255,76.7557,76.7956,16959.0
2023-04-11 12:45:00,76.93,77.01,76.92,76.99,32330.0,76.7956,76.8755,76.7856,76.8555,32330.0
2023-04-11 12:50:00,76.99,77.07,76.98,77.04,36944.0,76.8555,76.9354,76.8455,76.9054,36944.0
2023-04-11 12:55:00,77.02,77.04,76.92,76.94,51119.0,76.8854,76.9054,76.7856,76.8056,51119.0
2023-04-11 13:00:00,76.95,76.95,76.8,76.83,79479.0,76.8156,76.8156,76.6658,76.6958,79479.0
2023-04-11 13:05:00,76.82,76.95,76.8,76.94,38724.0,76.6858,76.8156,76.6658,76.8056,38724.0
2023-04-11 13:10:00,76.94,76.96,76.87,76.87,48589.0,76.8056,76.8255,76.7357,76.7357,48589.0
2023-04-11 13:15:00,76.88,76.92,76.85,76.88,36447.0,76.7457,76.7856,76.7157,76.7457,36447.0
2023-04-11 13:20:00,76.89,76.9,76.8,76.85,26965.0,76.7557,76.7656,76.6658,76.7157,26965.0
2023-04-11 13:25:00,76.86,76.93,76.82,76.92,79890.0,76.7257,76.7956,76.6858,76.7856,79890.0
2023-04-11 13:30:00,76.93,76.99,76.93,76.93,48870.0,76.7956,76.8555,76.7956,76.7956,48870.0
2023-04-11 13:35:00,76.93,76.94,76.87,76.91,36394.0,76.7956,76.8056,76.7357,76.7756,36394.0
2023-04-11 13:40:00,76.92,76.93,76.86,76.89,37217.0,76.7856,76.7956,76.7257,76.7557,37217.0
2023-04-11 13:45:00,76.89,76.92,76.87,76.9,38758.0,76.7557,76.7856,76.7357,76.7656,38758.0
2023-04-11 13:50:00,76.9,76.93,76.82,76.89,40007.0,76.7656,76.7956,76.6858,76.7557,40007.0
2023-04-11 13:55:00,76.88,76.89,76.77,76.78,24369.0,76.7457,76.7557,76.6359,76.6459,24369.0
2023-04-11 14:00:00,76.78,76.82,76.73,76.82,33169.0,76.6459,76.6858,76.5959,76.6858,33169.0
2023-04-11 14:05:00,76.81,76.84,76.79,76.83,27156.0,76.6758,76.7058,76.6558,76.6958,27156.0
2023-04-11 14:10:00,76.84,76.88,76.79,76.86,43548.0,76.7058,76.7457,76.6558,76.7257,43548.0
2023-04-11 14:15:00,76.85,76.85,76.77,76.8,23039.0,76.7157,76.7157,76.6359,76.6658,23039.0
2023-04-11 14:20:00,76.8,76.86,76.8,76.8,48018.0,76.6658,76.7257,76.6658,76.6658,48018.0
2023-04-11 14:25:00,76.8,76.92,76.8,76.92,64880.0,76.6658,76.7856,76.6658,76.7856,64880.0
2023-04-11 14:30:00,76.92,77.02,76.91,76.92,52914.0,76.7856,76.8854,76.7756,76.7856,52914.0
2023-04-11 14:35:00,76.91,77.03,76.89,77.02,248163.0,76.7756,76.8954,76.7557,76.8854,248163.0
2023-04-11 14:40:00,77.01,77.01,76.93,76.94,31831.0,76.8755,76.8755,76.7956,76.8056,31831.0
2023-04-11 14:45:00,76.93,76.94,76.88,76.91,51794.0,76.7956,76.8056,76.7457,76.7756,51794.0
2023-04-11 14:50:00,76.91,76.91,76.86,76.88,30354.0,76.7756,76.7756,76.7257,76.7457,30354.0
2023-04-11 14:55:00,76.87,76.92,76.86,76.89,31414.0,76.7357,76.7856,76.7257,76.7557,31414.0
2023-04-11 15:00:00,76.89,76.93,76.86,76.89,53808.0,76.7557,76.7956,76.7257,76.7557,53808.0
2023-04-11 15:05:00,76.89,76.89,76.74,76.85,64426.0,76.7557,76.7557,76.6059,76.7157,64426.0
2023-04-11 15:10:00,76.85,76.91,76.8,76.9,44016.0,76.7157,76.7756,76.6658,76.7656,44016.0
2023-04-11 15:15:00,76.89,76.91,76.84,76.9,36687.0,76.7557,76.7756,76.7058,76.7656,36687.0
2023-04-11 15:20:00,76.89,77.0,76.86,77.0,69286.0,76.7557,76.8655,76.7257,76.8655,69286.0
2023-04-11 15:25:00,77.0,77.17,76.99,77.15,132457.0,76.8655,77.0352,76.8555,77.0152,132457.0
2023-04-11 15:30:00,77.15,77.18,77.1,77.17,64443.0,77.0152,77.0452,76.9653,77.0352,64443.0
2023-04-11 15:35:00,77.18,77.24,77.03,77.07,85320.0,77.0452,77.1051,76.8954,76.9354,85320.0
2023-04-11 15:40:00,77.06,77.12,76.97,77.06,217553.0,76.9254,76.9853,76.8355,76.9254,217553.0
2023-04-11 15:45:00,77.05,77.07,76.88,76.89,252445.0,76.9154,76.9354,76.7457,76.7557,252445.0
2023-04-11 15:50:00,76.89,76.97,76.87,76.92,259527.0,76.7557,76.8355,76.7357,76.7856,259527.0
2023-04-11 15:55:00,76.92,76.98,76.84,76.88,617923.0,76.7856,76.8455,76.7058,76.7457,617923.0
2023-04-12 09:30:00,77.73,77.89,77.57,77.6,306502.0,77.5942,77.7539,77.4345,77.4644,306502.0
2023-04-12 09:35:00,77.6,77.8,77.41,77.51,173960.0,77.4644,77.6641,77.2748,77.3746,173960.0
2023-04-12 09:40:00,77.51,77.59,77.26,77.42,111942.0,77.3746,77.4544,77.125,77.2847,111942.0
2023-04-12 09:45:00,77.43,77.53,77.14,77.24,113911.0,77.2947,77.3945,77.0052,77.1051,113911.0
2023-04-12 09:50:00,77.25,77.36,77.1,77.29,111883.0,77.115,77.2248,76.9653,77.155,111883.0
2023-04-12 09:55:00,77.3,77.35,76.97,77.0,93467.0,77.1649,77.2149,76.8355,76.8655,93467.0
2023-04-12 10:00:00,76.99,77.12,76.85,77.12,72232.0,76.8555,76.9853,76.7157,76.9853,72232.0
2023-04-12 10:05:00,77.13,77.26,76.97,77.16,75274.0,76.9952,77.125,76.8355,77.0252,75274.0
2023-04-12 10:10:00,77.16,77.34,77.16,77.23,85816.0,77.0252,77.2049,77.0252,77.0951,85816.0
2023-04-12 10:15:00,77.22,77.31,77.05,77.08,79460.0,77.0851,77.1749,76.9154,76.9453,79460.0
2023-04-12 10:20:00,77.09,77.4,77.07,77.25,74295.0,76.9553,77.2648,76.9354,77.115,74295.0
2023-04-12 10:25:00,77.24,77.24,77.02,77.17,59548.0,77.1051,77.1051,76.8854,77.0352,59548.0
2023-04-12 10:30:00,77.19,77.22,76.94,76.95,87375.0,77.0551,77.0851,76.8056,76.8156,87375.0
2023-04-12 10:35:00,76.94,77.06,76.91,77.05,47740.0,76.8056,76.9254,76.7756,76.9154,47740.0
2023-04-12 10:40:00,77.05,77.07,76.74,76.77,68934.0,76.9154,76.9354,76.6059,76.6359,68934.0
2023-04-12 10:45:00,76.77,76.85,76.68,76.82,73541.0,76.6359,76.7157,76.546,76.6858,73541.0
2023-04-12 10:50:00,76.8,76.88,76.69,76.7,37181.0,76.6658,76.7457,76.556,76.566,37181.0
2023-04-12 10:55:00,76.69,76.69,76.52,76.53,47419.0,76.556,76.556,76.3863,76.3963,47419.0
2023-04-12 11:00:00,76.52,76.58,76.45,76.46,73126.0,76.3863,76.4462,76.3164,76.3264,73126.0
2023-04-12 11:05:00,76.45,76.5,76.37,76.39,40384.0,76.3164,76.3663,76.2366,76.2565,40384.0
2023-04-12 11:10:00,76.39,76.39,76.24,76.35,42568.0,76.2565,76.2565,76.1068,76.2166,42568.0
2023-04-12 11:15:00,76.36,76.47,76.33,76.37,30680.0,76.2266,76.3364,76.1966,76.2366,30680.0
2023-04-12 11:20:00,76.38,76.45,76.34,76.36,24731.0,76.2466,76.3164,76.2066,76.2266,24731.0
2023-04-12 11:25:00,76.37,76.44,76.36,76.44,53022.0,76.2366,76.3065,76.2266,76.3065,53022.0
2023-04-12 11:30:00,76.45,76.5,76.37,76.43,103878.0,76.3164,76.3663,76.2366,76.2965,103878.0
2023-04-12 11:35:00,76.43,76.45,76.38,76.39,33261.0,76.2965,76.3164,76.2466,76.2565,33261.0
2023-04-12 11:40:00,76.37,76.59,76.37,76.59,73772.0,76.2366,76.4562,76.2366,76.4562,73772.0
2023-04-12 11:45:00,76.59,76.68,76.56,76.63,75310.0,76.4562,76.546,76.4262,76.4961,75310.0
2023-04-12 11:50:00,76.63,76.69,76.58,76.63,51921.0,76.4961,76.556,76.4462,76.4961,51921.0
2023-04-12 11:55:00,76.63,76.91,76.59,76.91,49975.0,76.4961,76.7756,76.4562,76.7756,49975.0
2023-04-12 12:00:00,76.92,77.13,76.89,77.09,49704.0,76.7856,76.9952,76.7557,76.9553,49704.0
2023-04-12 12:05:00,77.08,77.29,77.07,77.26,41207.0,76.9453,77.155,76.9354,77.125,41207.0
2023-04-12 12:10:00,77.26,77.33,77.24,77.25,50490.0,77.125,77.1949,77.1051,77.115,50490.0
2023-04-12 12:15:00,77.25,77.26,77.09,77.17,46880.0,77.115,77.125,76.9553,77.0352,46880.0
2023-04-12 12:20:00,77.17,77.26,77.13,77.22,51310.0,77.0352,77.125,76.9952,77.0851,51310.0
2023-04-12 12:25:00,77.22,77.33,77.21,77.32,60520.0,77.0851,77.1949,77.0751,77.1849,60520.0
2023-04-12 12:30:00,77.32,77.38,77.32,77.37,25616.0,77.1849,77.2448,77.1849,77.2348,25616.0
2023-04-12 12:35:00,77.37,77.37,77.21,77.31,58401.0,77.2348,77.2348,77.0751,77.1749,58401.0
2023-04-12 12:40:00,77.31,77.33,77.08,77.1,62002.0,77.1749,77.1949,76.9453,76.9653,62002.0
2023-04-12 12:45:00,77.09,77.16,77.02,77.06,46135.0,76.9553,77.0252,76.8854,76.9254,46135.0
2023-04-12 12:50:00,77.07,77.1,76.98,77.02,29698.0,76.9354,76.9653,76.8455,76.8854,29698.0
2023-04-12 12:55:00,77.02,77.07,76.98,77.0,32661.0,76.8854,76.9354,76.8455,76.8655,32661.0
2023-04-12 13:00:00,77.0,77.01,76.92,77.01,28854.0,76.8655,76.8755,76.7856,76.8755,28854.0
2023-04-12 13:05:00,77.01,77.11,77.01,77.06,21527.0,76.8755,76.9753,76.8755,76.9254,21527.0
2023-04-12 13:10:00,77.06,77.17,77.03,77.15,30575.0,76.9254,77.0352,76.8954,77.0152,30575.0
2023-04-12 13:15:00,77.16,77.18,77.09,77.12,44887.0,77.0252,77.0452,76.9553,76.9853,44887.0
2023-04-12 13:20:00,77.11,77.13,77.06,77.12,22478.0,76.9753,76.9952,76.9254,76.9853,22478.0
2023-04-12 13:25:00,77.11,77.17,77.09,77.09,26661.0,76.9753,77.0352,76.9553,76.9553,26661.0
2023-04-12 13:30:00,77.1,77.16,77.1,77.14,18286.0,76.9653,77.0252,76.9653,77.0052,18286.0
2023-04-12 13:35:00,77.14,77.15,76.94,76.94,34533.0,77.0052,77.0152,76.8056,76.8056,34533.0
2023-04-12 13:40:00,76.94,76.94,76.87,76.87,27203.0,76.8056,76.8056,76.7357,76.7357,27203.0
2023-04-12 13:45:00,76.86,76.9,76.82,76.89,39562.0,76.7257,76.7656,76.6858,76.7557,39562.0
2023-04-12 13:50:00,76.88,76.92,76.87,76.9,34481.0,76.7457,76.7856,76.7357,76.7656,34481.0
2023-04-12 13:55:00,76.9,76.9,76.85,76.87,32379.0,76.7656,76.7656,76.7157,76.7357,32379.0
2023-04-12 14:00:00,76.88,76.94,76.78,76.91,51702.0,76.7457,76.8056,76.6459,76.7756,51702.0
2023-04-12 14:05:00,76.89,76.96,76.8,76.83,41848.0,76.7557,76.8255,76.6658,76.6958,41848.0
2023-04-12 14:10:00,76.83,76.99,76.76,76.98,59240.0,76.6958,76.8555,76.6259,76.8455,59240.0
2023-04-12 14:15:00,76.99,77.02,76.97,77.01,43488.0,76.8555,76.8854,76.8355,76.8755,43488.0
2023-04-12 14:20:00,77.02,77.04,76.92,76.93,24174.0,76.8854,76.9054,76.7856,76.7956,24174.0
2023-04-12 14:25:00,76.93,76.93,76.6,76.66,102221.0,76.7956,76.7956,76.4662,76.5261,102221.0
2023-04-12 14:30:00,76.65,76.66,76.51,76.58,180342.0,76.5161,76.5261,76.3763,76.4462,180342.0
2023-04-12 14:35:00,76.58,76.67,76.53,76.56,69917.0,76.4462,76.536,76.3963,76.4262,69917.0
2023-04-12 14:40:00,76.55,76.65,76.54,76.6,82493.0,76.4163,76.5161,76.4063,76.4662,82493.0
2023-04-12 14:45:00,76.6,76.64,76.48,76.51,70450.0,76.4662,76.5061,76.3464,76.3763,70450.0
2023-04-12 14:50:00,76.52,76.54,76.46,76.54,46753.0,76.3863,76.4063,76.3264,76.4063,46753.0
2023-04-12 14:55:00,76.54,76.6,76.51,76.56,63536.0,76.4063,76.4662,76.3763,76.4262,63536.0
2023-04-12 15:00:00,76.56,76.64,76.47,76.48,75282.0,76.4262,76.5061,76.3364,76.3464,75282.0
2023-04-12 15:05:00,76.48,76.57,76.47,76.48,57242.0,76.3464,76.4362,76.3364,76.3464,57242.0
2023-04-12 15:10:00,76.48,76.49,76.3,76.34,62963.0,76.3464,76.3564,76.1667,76.2066,62963.0
2023-04-12 15:15:00,76.34,76.34,76.19,76.3,77086.0,76.2066,76.2066,76.0569,76.1667,77086.0
2023-04-12 15:20:00,76.3,76.31,76.16,76.22,112672.0,76.1667,76.1767,76.0269,76.0868,112672.0
2023-04-12 15:25:00,76.23,76.28,76.1,76.17,85405.0,76.0968,76.1467,75.967,76.0369,85405.0
2023-04-12 15:30:00,76.17,76.27,76.05,76.06,154642.0,76.0369,76.1367,75.9171,75.9271,154642.0
2023-04-12 15:35:00,76.05,76.2,76.03,76.17,102447.0,75.9171,76.0669,75.8972,76.0369,102447.0
2023-04-12 15:40:00,76.18,76.25,76.06,76.12,188077.0,76.0469,76.1168,75.9271,75.987,188077.0
2023-04-12 15:45:00,76.12,76.26,75.99,76.0,201237.0,75.987,76.1268,75.8572,75.8672,201237.0
2023-04-12 15:50:00,75.99,76.06,75.91,76.0,218224.0,75.8572,75.9271,75.7774,75.8672,218224.0
2023-04-12 15:55:00,76.0,76.07,75.9,76.03,383578.0,75.8672,75.9371,75.7674,75.8972,383578.0
2023-04-13 09:30:00,76.32,76.76,76.1,76.74,286570.0,76.1867,76.6259,75.967,76.6059,286570.0
2023-04-13 09:35:00,76.73,77.22,76.64,77.14,120728.0,76.5959,77.0851,76.5061,77.0052,120728.0
2023-04-13 09:40:00,77.14,77.41,77.13,77.35,158452.0,77.0052,77.2748,76.9952,77.2149,158452.0
2023-04-13 09:45:00,77.34,77.54,77.32,77.52,164572.0,77.2049,77.4045,77.1849,77.3846,164572.0
2023-04-13 09:50:00,77.52,77.64,77.47,77.55,125161.0,77.3846,77.5044,77.3347,77.4145,125161.0
2023-04-13 09:55:00,77.56,77.8,77.52,77.8,258796.0,77.4245,77.6641,77.3846,77.6641,258796.0
2023-04-13 10:00:00,77.8,78.11,77.8,78.1,199974.0,77.6641,77.9735,77.6641,77.9636,199974.0
2023-04-13 10:05:00,78.1,78.4,78.02,78.4,135895.0,77.9636,78.263,77.8837,78.263,135895.0
2023-04-13 10:10:00,78.39,78.51,78.34,78.46,279306.0,78.253,78.3728,78.2031,78.3229,279306.0
2023-04-13 10:15:00,78.46,78.76,78.44,78.76,266370.0,78.3229,78.6224,78.303,78.6224,266370.0
2023-04-13 10:20:00,78.76,78.82,78.64,78.75,100533.0,78.6224,78.6823,78.5026,78.6124,100533.0
2023-04-13 10:25:00,78.76,78.95,78.74,78.8,89970.0,78.6224,78.8121,78.6024,78.6623,89970.0
2023-04-13 10:30:00,78.81,79.11,78.78,79.09,102679.0,78.6723,78.9718,78.6424,78.9518,102679.0
2023-04-13 10:35:00,79.09,79.18,78.96,78.98,127131.0,78.9518,79.0417,78.822,78.842,127131.0
2023-04-13 10:40:00,78.97,78.98,78.83,78.93,195100.0,78.832,78.842,78.6923,78.7921,195100.0
2023-04-13 10:45:00,78.92,78.97,78.84,78.92,141900.0,78.7821,78.832,78.7023,78.7821,141900.0
2023-04-13 10:50:00,78.93,79.01,78.62,78.67,252230.0,78.7921,78.872,78.4826,78.5326,252230.0
2023-04-13 10:55:00,78.67,78.84,78.59,78.73,122911.0,78.5326,78.7023,78.4527,78.5925,122911.0
2023-04-13 11:00:00,78.73,78.89,78.71,78.83,122225.0,78.5925,78.7522,78.5725,78.6923,122225.0
2023-04-13 11:05:00,78.84,79.01,78.83,78.96,118207.0,78.7023,78.872,78.6923,78.822,118207.0
2023-04-13 11:10:00,78.97,79.09,78.93,79.05,213185.0,78.832,78.9518,78.7921,78.9119,213185.0
2023-04-13 11:15:00,79.04,79.07,78.96,79.04,183054.0,78.9019,78.9319,78.822,78.9019,183054.0
2023-04-13 11:20:00,79.04,79.11,78.94,79.06,92881.0,78.9019,78.9718,78.8021,78.9219,92881.0
2023-04-13 11:25:00,79.06,79.18,79.03,79.17,101302.0,78.9219,79.0417,78.8919,79.0317,101302.0
2023-04-13 11:30:00,79.17,79.4,79.14,79.29,335313.0,79.0317,79.2613,79.0017,79.1515,335313.0
2023-04-13 11:35:00,79.28,79.4,79.25,79.39,165539.0,79.1415,79.2613,79.1115,79.2513,165539.0
2023-04-13 11:40:00,79.39,79.53,79.36,79.45,131806.0,79.2513,79.3911,79.2214,79.3112,131806.0
2023-04-13 11:45:00,79.46,79.55,79.46,79.46,55818.0,79.3212,79.411,79.3212,79.3212,55818.0
2023-04-13 11:50:00,79.47,79.64,79.42,79.44,386619.0,79.3312,79.5009,79.2812,79.3012,386619.0
2023-04-13 11:55:00,79.45,79.73,79.44,79.7,154673.0,79.3112,79.5907,79.3012,79.5608,154673.0
2023-04-13 12:00:00,79.7,79.85,79.69,79.77,114457.0,79.5608,79.7105,79.5508,79.6306,114457.0
2023-04-13 12:05:00,79.77,79.85,79.75,79.78,82340.0,79.6306,79.7105,79.6107,79.6406,82340.0
2023-04-13 12:10:00,79.79,79.85,79.75,79.75,68010.0,79.6506,79.7105,79.6107,79.6107,68010.0
2023-04-13 12:15:00,79.76,79.86,79.73,79.83,56161.0,79.6207,79.7205,79.5907,79.6905,56161.0
2023-04-13 12:20:00,79.83,79.94,79.83,79.93,66097.0,79.6905,79.8003,79.6905,79.7904,66097.0
2023-04-13 12:25:00,79.93,79.95,79.8,79.87,72329.0,79.7904,79.8103,79.6606,79.7305,72329.0
2023-04-13 12:30:00,79.87,79.94,79.78,79.89,67566.0,79.7305,79.8003,79.6406,79.7504,67566.0
2023-04-13 12:35:00,79.89,79.89,79.53,79.56,106142.0,79.7504,79.7504,79.3911,79.421,106142.0
2023-04-13 12:40:00,79.55,79.62,79.48,79.6,69761.0,79.411,79.4809,79.3411,79.4609,69761.0
2023-04-13 12:45:00,79.6,79.6,79.48,79.56,82248.0,79.4609,79.4609,79.3411,79.421,82248.0
2023-04-13 12:50:00,79.56,79.71,79.52,79.67,116917.0,79.421,79.5707,79.3811,79.5308,116917.0
2023-04-13 12:55:00,79.67,79.8,79.67,79.73,175339.0,79.5308,79.6606,79.5308,79.5907,175339.0
2023-04-13 13:00:00,79.73,79.75,79.5,79.54,226243.0,79.5907,79.6107,79.3611,79.401,226243.0
2023-04-13 13:05:00,79.55,79.63,79.48,79.52,108296.0,79.411,79.4909,79.3411,79.3811,108296.0
2023-04-13 13:10:00,79.52,79.63,79.52,79.59,156021.0,79.3811,79.4909,79.3811,79.4509,156021.0
2023-04-13 13:15:00,79.59,79.69,79.58,79.68,71549.0,79.4509,79.5508,79.441,79.5408,71549.0
2023-04-13 13:20:00,79.68,79.68,79.49,79.52,73149.0,79.5408,79.5408,79.3511,79.3811,73149.0
2023-04-13 13:25:00,79.52,79.54,79.44,79.47,82803.0,79.3811,79.401,79.3012,79.3312,82803.0
2023-04-13 13:30:00,79.47,79.66,79.46,79.65,106558.0,79.3312,79.5208,79.3212,79.5108,106558.0
2023-04-13 13:35:00,79.65,79.66,79.59,79.62,62369.0,79.5108,79.5208,79.4509,79.4809,62369.0
2023-04-13 13:40:00,79.63,79.73,79.59,79.71,132698.0,79.4909,79.5907,79.4509,79.5707,132698.0
2023-04-13 13:45:00,79.72,79.72,79.54,79.66,159916.0,79.5807,79.5807,79.401,79.5208,159916.0
2023-04-13 13:50:00,79.66,79.71,79.58,79.7,98716.0,79.5208,79.5707,79.441,79.5608,98716.0
2023-04-13 13:55:00,79.7,79.81,79.69,79.76,112396.0,79.5608,79.6706,79.5508,79.6207,112396.0
2023-04-13 14:00:00,79.77,79.82,79.64,79.66,68635.0,79.6306,79.6805,79.5009,79.5208,68635.0
2023-04-13 14:05:00,79.68,79.89,79.68,79.88,58257.0,79.5408,79.7504,79.5408,79.7404,58257.0
2023-04-13 14:10:00,79.88,80.0,79.84,79.97,169621.0,79.7404,79.8602,79.7005,79.8303,169621.0
2023-04-13 14:15:00,79.97,80.0,79.81,79.93,178687.0,79.8303,79.8602,79.6706,79.7904,178687.0
2023-04-13 14:20:00,79.94,79.94,79.76,79.81,82563.0,79.8003,79.8003,79.6207,79.6706,82563.0
2023-04-13 14:25:00,79.82,79.87,79.68,79.77,79591.0,79.6805,79.7305,79.5408,79.6306,79591.0
2023-04-13 14:30:00,79.76,79.81,79.62,79.69,74532.0,79.6207,79.6706,79.4809,79.5508,74532.0
2023-04-13 14:35:00,79.69,79.75,79.65,79.68,53087.0,79.5508,79.6107,79.5108,79.5408,53087.0
2023-04-13 14:40:00,79.68,79.71,79.62,79.63,44777.0,79.5408,79.5707,79.4809,79.4909,44777.0
2023-04-13 14:45:00,79.63,79.72,79.62,79.69,72381.0,79.4909,79.5807,79.4809,79.5508,72381.0
2023-04-13 14:50:00,79.69,79.74,79.65,79.67,59538.0,79.5508,79.6007,79.5108,79.5308,59538.0
2023-04-13 14:55:00,79.68,79.72,79.63,79.66,64394.0,79.5408,79.5807,79.4909,79.5208,64394.0
2023-04-13 15:00:00,79.66,79.77,79.49,79.77,150850.0,79.5208,79.6306,79.3511,79.6306,150850.0
2023-04-13 15:05:00,79.76,79.78,79.66,79.67,64855.0,79.6207,79.6406,79.5208,79.5308,64855.0
2023-04-13 15:10:00,79.68,79.7,79.63,79.63,83269.0,79.5408,79.5608,79.4909,79.4909,83269.0
2023-04-13 15:15:00,79.63,79.66,79.55,79.56,133458.0,79.4909,79.5208,79.411,79.421,133458.0
2023-04-13 15:20:00,79.56,79.76,79.55,79.69,81948.0,79.421,79.6207,79.411,79.5508,81948.0
2023-04-13 15:25:00,79.69,79.74,79.64,79.73,122887.0,79.5508,79.6007,79.5009,79.5907,122887.0
2023-04-13 15:30:00,79.73,79.82,79.69,79.81,121965.0,79.5907,79.6805,79.5508,79.6706,121965.0
2023-04-13 15:35:00,79.81,79.82,79.67,79.67,120453.0,79.6706,79.6805,79.5308,79.5308,120453.0
2023-04-13 15:40:00,79.68,79.78,79.64,79.76,198356.0,79.5408,79.6406,79.5009,79.6207,198356.0
2023-04-13 15:45:00,79.76,79.84,79.66,79.67,306561.0,79.6207,79.7005,79.5208,79.5308,306561.0
2023-04-13 15:50:00,79.67,79.78,79.6,79.67,463986.0,79.5308,79.6406,79.4609,79.5308,463986.0
2023-04-13 15:55:00,79.67,79.68,79.38,79.45,792977.0,79.5308,79.5408,79.2413,79.3112,792977.0
2023-04-14 09:30:00,79.42,79.42,78.49,78.56,330389.0,79.2812,79.2812,78.3529,78.4227,330389.0
2023-04-14 09:35:00,78.57,79.44,78.54,79.31,202981.0,78.4327,79.3012,78.4028,79.1714,202981.0
2023-04-14 09:40:00,79.31,79.31,78.99,79.18,181304.0,79.1714,79.1714,78.852,79.0417,181304.0
2023-04-14 09:45:00,79.19,79.28,79.14,79.18,106033.0,79.0516,79.1415,79.0017,79.0417,106033.0
2023-04-14 09:50:00,79.19,79.28,79.09,79.15,89051.0,79.0516,79.1415,78.9518,79.0117,89051.0
2023-04-14 09:55:00,79.14,79.24,79.11,79.22,44569.0,79.0017,79.1016,78.9718,79.0816,44569.0
2023-04-14 10:00:00,79.21,79.27,79.05,79.2,73822.0,79.0716,79.1315,78.9119,79.0616,73822.0
2023-04-14 10:05:00,79.2,79.2,78.56,78.64,119764.0,79.0616,79.0616,78.4227,78.5026,119764.0
2023-04-14 10:10:00,78.65,78.89,78.65,78.76,63830.0,78.5126,78.7522,78.5126,78.6224,63830.0
2023-04-14 10:15:00,78.76,78.88,78.58,78.65,70081.0,78.6224,78.7422,78.4427,78.5126,70081.0
2023-04-14 10:20:00,78.64,78.74,78.44,78.49,119643.0,78.5026,78.6024,78.303,78.3529,119643.0
2023-04-14 10:25:00,78.5,78.67,78.46,78.63,123770.0,78.3629,78.5326,78.3229,78.4926,123770.0
2023-04-14 10:30:00,78.63,78.83,78.63,78.7,45634.0,78.4926,78.6923,78.4926,78.5625,45634.0
2023-04-14 10:35:00,78.69,78.69,78.5,78.67,58194.0,78.5525,78.5525,78.3629,78.5326,58194.0
2023-04-14 10:40:00,78.67,78.7,78.29,78.44,74394.0,78.5326,78.5625,78.1532,78.303,74394.0
2023-04-14 10:45:00,78.45,78.55,78.34,78.47,40123.0,78.3129,78.4128,78.2031,78.3329,40123.0
2023-04-14 10:50:00,78.46,78.56,78.41,78.44,67396.0,78.3229,78.4227,78.273,78.303,67396.0
2023-04-14 10:55:00,78.43,78.69,78.39,78.55,35136.0,78.293,78.5525,78.253,78.4128,35136.0
2023-04-14 11:00:00,78.56,78.56,78.33,78.36,68849.0,78.4227,78.4227,78.1931,78.2231,68849.0
2023-04-14 11:05:00,78.36,78.4,78.27,78.32,71874.0,78.2231,78.263,78.1333,78.1832,71874.0
2023-04-14 11:10:00,78.34,78.4,78.21,78.31,60734.0,78.2031,78.263,78.0734,78.1732,60734.0
2023-04-14 11:15:00,78.32,78.33,78.2,78.28,43161.0,78.1832,78.1931,78.0634,78.1432,43161.0
2023-04-14 11:20:00,78.27,78.29,78.0,78.01,112090.0,78.1333,78.1532,77.8637,77.8737,112090.0
2023-04-14 11:25:00,78.0,78.03,77.84,77.86,109997.0,77.8637,77.8937,77.704,77.724,109997.0
2023-04-14 11:30:00,77.85,77.95,77.72,77.95,131176.0,77.714,77.8138,77.5842,77.8138,131176.0
2023-04-14 11:35:00,77.96,77.96,77.7,77.7,38460.0,77.8238,77.8238,77.5643,77.5643,38460.0
2023-04-14 11:40:00,77.7,77.79,77.61,77.78,77115.0,77.5643,77.6541,77.4744,77.6441,77115.0
2023-04-14 11:45:00,77.79,77.83,77.63,77.63,23458.0,77.6541,77.694,77.4944,77.4944,23458.0
2023-04-14 11:50:00,77.61,77.61,77.5,77.55,78310.0,77.4744,77.4744,77.3646,77.4145,78310.0
2023-04-14 11:55:00,77.53,77.67,77.5,77.64,86292.0,77.3945,77.5343,77.3646,77.5044,86292.0
2023-04-14 12:00:00,77.63,77.65,77.52,77.6,134816.0,77.4944,77.5143,77.3846,77.4644,134816.0
2023-04-14 12:05:00,77.61,77.73,77.53,77.62,107802.0,77.4744,77.5942,77.3945,77.4844,107802.0
2023-04-14 12:10:00,77.63,77.66,77.51,77.64,76171.0,77.4944,77.5243,77.3746,77.5044,76171.0
2023-04-14 12:15:00,77.65,77.69,77.6,77.67,45352.0,77.5143,77.5543,77.4644,77.5343,45352.0
2023-04-14 12:20:00,77.67,77.73,77.6,77.62,46831.0,77.5343,77.5942,77.4644,77.4844,46831.0
2023-04-14 12:25:00,77.61,77.67,77.6,77.62,34821.0,77.4744,77.5343,77.4644,77.4844,34821.0
2023-04-14 12:30:00,77.62,77.73,77.6,77.63,150971.0,77.4844,77.5942,77.4644,77.4944,150971.0
2023-04-14 12:35:00,77.64,77.65,77.6,77.64,49890.0,77.5044,77.5143,77.4644,77.5044,49890.0
2023-04-14 12:40:00,77.64,77.66,77.45,77.47,70979.0,77.5044,77.5243,77.3147,77.3347,70979.0
2023-04-14 12:45:00,77.46,77.47,77.35,77.4,51193.0,77.3247,77.3347,77.2149,77.2648,51193.0
2023-04-14 12:50:00,77.39,77.43,77.36,77.38,43788.0,77.2548,77.2947,77.2248,77.2448,43788.0
2023-04-14 12:55:00,77.38,77.51,77.38,77.48,42682.0,77.2448,77.3746,77.2448,77.3446,42682.0
2023-04-14 13:00:00,77.48,77.64,77.47,77.58,55029.0,77.3446,77.5044,77.3347,77.4445,55029.0
2023-04-14 13:05:00,77.58,77.69,77.52,77.54,63166.0,77.4445,77.5543,77.3846,77.4045,63166.0
2023-04-14 13:10:00,77.54,77.56,77.49,77.54,57570.0,77.4045,77.4245,77.3546,77.4045,57570.0
2023-04-14 13:15:00,77.54,77.61,77.53,77.57,33462.0,77.4045,77.4744,77.3945,77.4345,33462.0
2023-04-14 13:20:00,77.56,77.59,77.49,77.59,75903.0,77.4245,77.4544,77.3546,77.4544,75903.0
2023-04-14 13:25:00,77.59,77.61,77.47,77.47,39982.0,77.4544,77.4744,77.3347,77.3347,39982.0
2023-04-14 13:30:00,77.48,77.48,77.36,77.39,61134.0,77.3446,77.3446,77.2248,77.2548,61134.0
2023-04-14 13:35:00,77.38,77.38,77.32,77.35,41154.0,77.2448,77.2448,77.1849,77.2149,41154.0
2023-04-14 13:40:00,77.35,77.46,77.35,77.42,29907.0,77.2149,77.3247,77.2149,77.2847,29907.0
2023-04-14 13:45:00,77.42,77.51,77.36,77.47,65439.0,77.2847,77.3746,77.2248,77.3347,65439.0
2023-04-14 13:50:00,77.48,77.53,77.44,77.49,59745.0,77.3446,77.3945,77.3047,77.3546,59745.0
2023-04-14 13:55:00,77.49,77.61,77.49,77.54,76183.0,77.3546,77.4744,77.3546,77.4045,76183.0
2023-04-14 14:00:00,77.55,77.57,77.44,77.46,61652.0,77.4145,77.4345,77.3047,77.3247,61652.0
2023-04-14 14:05:00,77.46,77.58,77.44,77.58,43118.0,77.3247,77.4445,77.3047,77.4445,43118.0
2023-04-14 14:10:00,77.57,77.59,77.49,77.58,23727.0,77.4345,77.4544,77.3546,77.4445,23727.0
2023-04-14 14:15:00,77.59,77.76,77.59,77.75,31592.0,77.4544,77.6241,77.4544,77.6142,31592.0
2023-04-14 14:20:00,77.75,77.9,77.73,77.86,51064.0,77.6142,77.7639,77.5942,77.724,51064.0
2023-04-14 14:25:00,77.87,77.93,77.79,77.85,49803.0,77.734,77.7938,77.6541,77.714,49803.0
2023-04-14 14:30:00,77.86,77.93,77.86,77.88,56733.0,77.724,77.7938,77.724,77.7439,56733.0
2023-04-14 14:35:00,77.88,77.97,77.86,77.93,28553.0,77.7439,77.8338,77.724,77.7938,28553.0
2023-04-14 14:40:00,77.93,77.98,77.87,77.98,46902.0,77.7938,77.8438,77.734,77.8438,46902.0
2023-04-14 14:45:00,77.99,78.04,77.93,78.01,36748.0,77.8537,77.9037,77.7938,77.8737,36748.0
2023-04-14 14:50:00,78.01,78.01,77.84,77.85,45141.0,77.8737,77.8737,77.704,77.714,45141.0
2023-04-14 14:55:00,77.85,78.06,77.85,78.05,55641.0,77.714,77.9236,77.714,77.9136,55641.0
2023-04-14 15:00:00,78.04,78.04,77.81,77.83,94398.0,77.9037,77.9037,77.6741,77.694,94398.0
2023-04-14 15:05:00,77.84,77.87,77.77,77.83,41882.0,77.704,77.734,77.6341,77.694,41882.0
2023-04-14 15:10:00,77.83,77.88,77.73,77.75,49663.0,77.694,77.7439,77.5942,77.6142,49663.0
2023-04-14 15:15:00,77.75,77.79,77.6,77.7,65434.0,77.6142,77.6541,77.4644,77.5643,65434.0
2023-04-14 15:20:00,77.71,77.93,77.63,77.85,199299.0,77.5742,77.7938,77.4944,77.714,199299.0
2023-04-14 15:25:00,77.84,77.91,77.81,77.84,33456.0,77.704,77.7739,77.6741,77.704,33456.0
2023-04-14 15:30:00,77.84,78.0,77.83,77.96,90301.0,77.704,77.8637,77.694,77.8238,90301.0
2023-04-14 15:35:00,77.95,78.15,77.95,78.15,91260.0,77.8138,78.0135,77.8138,78.0135,91260.0
2023-04-14 15:40:00,78.15,78.21,78.05,78.09,114869.0,78.0135,78.0734,77.9136,77.9536,114869.0
2023-04-14 15:45:00,78.08,78.21,78.05,78.16,161500.0,77.9436,78.0734,77.9136,78.0234,161500.0
2023-04-14 15:50:00,78.16,78.17,77.99,78.11,146838.0,78.0234,78.0334,77.8537,77.9735,146838.0
2023-04-14 15:55:00,78.11,78.21,78.05,78.19,398280.0,77.9735,78.0734,77.9136,78.0534,398280.0
2023-04-17 09:30:00,79.32,79.83,79.15,79.77,466690.0,79.1814,79.6905,79.0117,79.6306,466690.0
2023-04-17 09:35:00,79.76,80.43,79.7,80.05,447190.0,79.6207,80.2895,79.5608,79.9101,447190.0
2023-04-17 09:40:00,80.04,80.16,79.77,80.15,235550.0,79.9002,80.02,79.6306,80.01,235550.0
2023-04-17 09:45:00,80.15,80.41,80.06,80.37,211441.0,80.01,80.2695,79.9201,80.2296,211441.0
2023-04-17 09:50:00,80.38,80.91,80.38,80.74,344390.0,80.2396,80.7686,80.2396,80.5989,344390.0
2023-04-17 09:55:00,80.75,80.99,80.7,80.99,304103.0,80.6089,80.8485,80.559,80.8485,304103.0
2023-04-17 10:00:00,80.98,81.14,80.92,80.98,174094.0,80.8385,80.9982,80.7786,80.8385,174094.0
2023-04-17 10:05:00,80.98,81.13,80.84,81.13,212061.0,80.8385,80.9883,80.6988,80.9883,212061.0
2023-04-17 10:10:00,81.13,81.35,81.13,81.34,155011.0,80.9883,81.2079,80.9883,81.1979,155011.0
2023-04-17 10:15:00,81.35,81.49,81.31,81.45,128487.0,81.2079,81.3476,81.1679,81.3077,128487.0
2023-04-17 10:20:00,81.45,81.52,81.38,81.42,150942.0,81.3077,81.3776,81.2378,81.2778,150942.0
2023-04-17 10:25:00,81.42,81.45,81.15,81.22,125627.0,81.2778,81.3077,81.0082,81.0781,125627.0
2023-04-17 10:30:00,81.21,81.64,81.19,81.64,236079.0,81.0681,81.4974,81.0482,81.4974,236079.0
2023-04-17 10:35:00,81.65,81.75,81.47,81.6,159304.0,81.5073,81.6072,81.3277,81.4574,159304.0
2023-04-17 10:40:00,81.6,81.64,81.45,81.63,88992.0,81.4574,81.4974,81.3077,81.4874,88992.0
2023-04-17 10:45:00,81.62,81.74,81.58,81.7,71549.0,81.4774,81.5972,81.4375,81.5573,71549.0
2023-04-17 10:50:00,81.71,81.72,81.61,81.67,85752.0,81.5672,81.5772,81.4674,81.5273,85752.0
2023-04-17 10:55:00,81.68,81.86,81.57,81.86,94723.0,81.5373,81.717,81.4275,81.717,94723.0
2023-04-17 11:00:00,81.86,81.99,81.75,81.82,158359.0,81.717,81.8468,81.6072,81.6771,158359.0
2023-04-17 11:05:00,81.82,81.82,81.61,81.8,130692.0,81.6771,81.6771,81.4674,81.6571,130692.0
2023-04-17 11:10:00,81.81,81.87,81.73,81.83,68414.0,81.6671,81.727,81.5872,81.687,68414.0
2023-04-17 11:15:00,81.83,81.99,81.82,81.98,68966.0,81.687,81.8468,81.6771,81.8368,68966.0
2023-04-17 11:20:00,81.98,82.08,81.97,82.07,103263.0,81.8368,81.9366,81.8268,81.9266,103263.0
2023-04-17 11:25:00,82.06,82.13,82.0,82.0,76700.0,81.9166,81.9865,81.8567,81.8567,76700.0
2023-04-17 11:30:00,82.0,82.02,81.78,81.84,97235.0,81.8567,81.8767,81.6371,81.697,97235.0
2023-04-17 11:35:00,81.84,81.86,81.67,81.71,113964.0,81.697,81.717,81.5273,81.5672,113964.0
2023-04-17 11:40:00,81.71,81.75,81.47,81.48,154923.0,81.5672,81.6072,81.3277,81.3376,154923.0
2023-04-17 11:45:00,81.48,81.61,81.35,81.61,85577.0,81.3376,81.4674,81.2079,81.4674,85577.0
2023-04-17 11:50:00,81.61,81.67,81.55,81.57,55779.0,81.4674,81.5273,81.4075,81.4275,55779.0
2023-04-17 11:55:00,81.57,81.65,81.52,81.61,52768.0,81.4275,81.5073,81.3776,81.4674,52768.0
2023-04-17 12:00:00,81.61,81.66,81.53,81.57,54978.0,81.4674,81.5173,81.3876,81.4275,54978.0
2023-04-17 12:05:00,81.58,81.72,81.56,81.64,47408.0,81.4375,81.5772,81.4175,81.4974,47408.0
2023-04-17 12:10:00,81.65,81.7,81.54,81.65,47383.0,81.5073,81.5573,81.3975,81.5073,47383.0
2023-04-17 12:15:00,81.65,81.7,81.57,81.63,40933.0,81.5073,81.5573,81.4275,81.4874,40933.0
2023-04-17 12:20:00,81.64,81.66,81.43,81.49,106364.0,81.4974,81.5173,81.2877,81.3476,106364.0
2023-04-17 12:25:00,81.49,81.59,81.49,81.53,61496.0,81.3476,81.4475,81.3476,81.3876,61496.0
2023-04-17 12:30:00,81.53,81.59,81.49,81.53,38992.0,81.3876,81.4475,81.3476,81.3876,38992.0
2023-04-17 12:35:00,81.52,81.62,81.42,81.45,42454.0,81.3776,81.4774,81.2778,81.3077,42454.0
2023-04-17 12:40:00,81.45,81.51,81.29,81.3,70529.0,81.3077,81.3676,81.148,81.158,70529.0
2023-04-17 12:45:00,81.29,81.32,81.23,81.3,69268.0,81.148,81.1779,81.0881,81.158,69268.0
2023-04-17 12:50:00,81.31,81.33,81.13,81.2,242996.0,81.1679,81.1879,80.9883,81.0581,242996.0
2023-04-17 12:55:00,81.2,81.26,81.16,81.25,78169.0,81.0581,81.118,81.0182,81.108,78169.0
2023-04-17 13:00:00,81.24,81.38,81.22,81.38,82286.0,81.0981,81.2378,81.0781,81.2378,82286.0
2023-04-17 13:05:00,81.39,81.4,81.25,81.28,65916.0,81.2478,81.2578,81.108,81.138,65916.0
2023-04-17 13:10:00,81.28,81.38,81.24,81.38,60574.0,81.138,81.2378,81.0981,81.2378,60574.0
2023-04-17 13:15:00,81.39,81.43,81.35,81.39,72083.0,81.2478,81.2877,81.2079,81.2478,72083.0
2023-04-17 13:20:00,81.39,81.44,81.28,81.31,48188.0,81.2478,81.2977,81.138,81.1679,48188.0
2023-04-17 13:25:00,81.31,81.32,81.25,81.28,33089.0,81.1679,81.1779,81.108,81.138,33089.0
2023-04-17 13:30:00,81.28,81.35,81.2,81.3,52669.0,81.138,81.2079,81.0581,81.158,52669.0
2023-04-17 13:35:00,81.3,81.31,81.21,81.25,30643.0,81.158,81.1679,81.0681,81.108,30643.0
2023-04-17 13:40:00,81.24,81.29,81.15,81.18,43576.0,81.0981,81.148,81.0082,81.0382,43576.0
2023-04-17 13:45:00,81.18,81.3,81.14,81.29,76452.0,81.0382,81.158,80.9982,81.148,76452.0
2023-04-17 13:50:00,81.3,81.33,81.24,81.25,67481.0,81.158,81.1879,81.0981,81.108,67481.0
2023-04-17 13:55:00,81.23,81.28,81.14,81.22,92468.0,81.0881,81.138,80.9982,81.0781,92468.0
2023-04-17 14:00:00,81.23,81.28,81.19,81.22,79981.0,81.0881,81.138,81.0482,81.0781,79981.0
2023-04-17 14:05:00,81.22,81.25,81.11,81.15,75706.0,81.0781,81.108,80.9683,81.0082,75706.0
2023-04-17 14:10:00,81.15,81.26,81.09,81.24,62479.0,81.0082,81.118,80.9483,81.0981,62479.0
2023-04-17 14:15:00,81.24,81.31,81.24,81.27,94270.0,81.0981,81.1679,81.0981,81.128,94270.0
2023-04-17 14:20:00,81.27,81.41,81.22,81.38,75330.0,81.128,81.2678,81.0781,81.2378,75330.0
2023-04-17 14:25:00,81.38,81.49,81.35,81.49,103106.0,81.2378,81.3476,81.2079,81.3476,103106.0
2023-04-17 14:30:00,81.48,81.59,81.48,81.54,80846.0,81.3376,81.4475,81.3376,81.3975,80846.0
2023-04-17 14:35:00,81.54,81.62,81.52,81.61,61440.0,81.3975,81.4774,81.3776,81.4674,61440.0
2023-04-17 14:40:00,81.61,81.71,81.57,81.62,93128.0,81.4674,81.5672,81.4275,81.4774,93128.0
2023-04-17 14:45:00,81.63,81.73,81.63,81.73,54822.0,81.4874,81.5872,81.4874,81.5872,54822.0
2023-04-17 14:50:00,81.72,81.86,81.72,81.85,127154.0,81.5772,81.717,81.5772,81.707,127154.0
2023-04-17 14:55:00,81.85,81.85,81.75,81.84,83346.0,81.707,81.707,81.6072,81.697,83346.0
2023-04-17 15:00:00,81.84,81.94,81.84,81.92,150575.0,81.697,81.7968,81.697,81.7769,150575.0
2023-04-17 15:05:00,81.92,82.02,81.9,81.91,200288.0,81.7769,81.8767,81.7569,81.7669,200288.0
2023-04-17 15:10:00,81.92,81.98,81.87,81.9,97591.0,81.7769,81.8368,81.727,81.7569,97591.0
2023-04-17 15:15:00,81.91,81.94,81.81,81.93,89978.0,81.7669,81.7968,81.6671,81.7869,89978.0
2023-04-17 15:20:00,81.93,82.03,81.9,81.93,98496.0,81.7869,81.8867,81.7569,81.7869,98496.0
2023-04-17 15:25:00,81.94,82.08,81.89,82.06,237923.0,81.7968,81.9366,81.7469,81.9166,237923.0
2023-04-17 15:30:00,82.05,82.08,81.98,82.06,111376.0,81.9067,81.9366,81.8368,81.9166,111376.0
2023-04-17 15:35:00,82.06,82.1,81.87,81.9,130107.0,81.9166,81.9566,81.727,81.7569,130107.0
2023-04-17 15:40:00,81.91,82.07,81.89,82.06,199460.0,81.7669,81.9266,81.7469,81.9166,199460.0
2023-04-17 15:45:00,82.06,82.07,81.85,81.87,323274.0,81.9166,81.9266,81.707,81.727,323274.0
2023-04-17 15:50:00,81.87,81.98,81.78,81.97,311076.0,81.727,81.8368,81.6371,81.8268,311076.0
2023-04-17 15:55:00,81.97,81.97,81.8,81.86,717541.0,81.8268,81.8268,81.6571,81.717,717541.0
2023-04-18 09:30:00,82.38,82.5,81.63,81.66,369093.0,82.2361,82.3559,81.4874,81.5173,369093.0
2023-04-18 09:35:00,81.68,81.77,80.9,80.97,384792.0,81.5373,81.6271,80.7587,80.8285,384792.0
2023-04-18 09:40:00,80.97,81.43,80.94,81.23,243832.0,80.8285,81.2877,80.7986,81.0881,243832.0
2023-04-18 09:45:00,81.23,81.32,80.91,81.19,234299.0,81.0881,81.1779,80.7686,81.0482,234299.0
2023-04-18 09:50:00,81.19,81.25,81.0,81.18,134426.0,81.0482,81.108,80.8585,81.0382,134426.0
2023-04-18 09:55:00,81.2,81.32,81.01,81.07,97002.0,81.0581,81.1779,80.8685,80.9284,97002.0
2023-04-18 10:00:00,81.06,81.2,80.69,80.85,225029.0,80.9184,81.0581,80.549,80.7087,225029.0
2023-04-18 10:05:00,80.84,81.03,80.83,81.0,107742.0,80.6988,80.8884,80.6888,80.8585,107742.0
2023-04-18 10:10:00,81.01,81.22,81.01,81.18,141047.0,80.8685,81.0781,80.8685,81.0382,141047.0
2023-04-18 10:15:00,81.17,81.23,81.11,81.17,111260.0,81.0282,81.0881,80.9683,81.0282,111260.0
2023-04-18 10:20:00,81.18,81.24,81.08,81.17,95107.0,81.0382,81.0981,80.9383,81.0282,95107.0
2023-04-18 10:25:00,81.17,81.19,81.01,81.02,98173.0,81.0282,81.0482,80.8685,80.8784,98173.0
2023-04-18 10:30:00,81.01,81.15,80.83,80.88,166242.0,80.8685,81.0082,80.6888,80.7387,166242.0
2023-04-18 10:35:00,80.88,80.99,80.74,80.99,101909.0,80.7387,80.8485,80.5989,80.8485,101909.0
2023-04-18 10:40:00,81.0,81.07,80.72,80.85,193295.0,80.8585,80.9284,80.579,80.7087,193295.0
2023-04-18 10:45:00,80.86,80.92,80.85,80.89,77420.0,80.7187,80.7786,80.7087,80.7487,77420.0
2023-04-18 10:50:00,80.9,81.05,80.87,81.01,56999.0,80.7587,80.9084,80.7287,80.8685,56999.0
2023-04-18 10:55:00,81.02,81.19,81.02,81.12,119214.0,80.8784,81.0482,80.8784,80.9783,119214.0
2023-04-18 11:00:00,81.11,81.14,80.98,80.99,76326.0,80.9683,80.9982,80.8385,80.8485,76326.0
2023-04-18 11:05:00,80.98,81.05,80.81,80.81,97674.0,80.8385,80.9084,80.6688,80.6688,97674.0
2023-04-18 11:10:00,80.81,80.9,80.63,80.64,207731.0,80.6688,80.7587,80.4891,80.4991,207731.0
2023-04-18 11:15:00,80.63,80.87,80.56,80.87,79834.0,80.4891,80.7287,80.4193,80.7287,79834.0
2023-04-18 11:20:00,80.87,80.92,80.8,80.82,88186.0,80.7287,80.7786,80.6588,80.6788,88186.0
2023-04-18 11:25:00,80.83,80.92,80.81,80.84,48880.0,80.6888,80.7786,80.6688,80.6988,48880.0
2023-04-18 11:30:00,80.83,80.86,80.79,80.81,166953.0,80.6888,80.7187,80.6489,80.6688,166953.0
2023-04-18 11:35:00,80.81,80.88,80.79,80.8,162062.0,80.6688,80.7387,80.6489,80.6588,162062.0
2023-04-18 11:40:00,80.8,80.91,80.74,80.89,108796.0,80.6588,80.7686,80.5989,80.7487,108796.0
2023-04-18 11:45:00,80.88,80.91,80.76,80.89,156554.0,80.7387,80.7686,80.6189,80.7487,156554.0
2023-04-18 11:50:00,80.88,80.89,80.77,80.89,140036.0,80.7387,80.7487,80.6289,80.7487,140036.0
2023-04-18 11:55:00,80.88,80.93,80.81,80.85,108671.0,80.7387,80.7886,80.6688,80.7087,108671.0
2023-04-18 12:00:00,80.84,80.9,80.77,80.87,126276.0,80.6988,80.7587,80.6289,80.7287,126276.0
2023-04-18 12:05:00,80.87,80.92,80.75,80.9,94433.0,80.7287,80.7786,80.6089,80.7587,94433.0
2023-04-18 12:10:00,80.9,80.96,80.83,80.84,99164.0,80.7587,80.8186,80.6888,80.6988,99164.0
2023-04-18 12:15:00,80.85,80.91,80.84,80.84,78969.0,80.7087,80.7686,80.6988,80.6988,78969.0
2023-04-18 12:20:00,80.85,80.9,80.81,80.81,67750.0,80.7087,80.7587,80.6688,80.6688,67750.0
2023-04-18 12:25:00,80.82,80.98,80.8,80.95,91028.0,80.6788,80.8385,80.6588,80.8086,91028.0
2023-04-18 12:30:00,80.95,81.07,80.92,81.06,171764.0,80.8086,80.9284,80.7786,80.9184,171764.0
2023-04-18 12:35:00,81.07,81.21,81.07,81.13,99888.0,80.9284,81.0681,80.9284,80.9883,99888.0
2023-04-18 12:40:00,81.13,81.16,81.02,81.09,61443.0,80.9883,81.0182,80.8784,80.9483,61443.0
2023-04-18 12:45:00,81.09,81.09,81.0,81.06,66693.0,80.9483,80.9483,80.8585,80.9184,66693.0
2023-04-18 12:50:00,81.06,81.16,80.96,81.02,119306.0,80.9184,81.0182,80.8186,80.8784,119306.0
2023-04-18 12:55:00,81.03,81.04,80.92,80.99,48735.0,80.8884,80.8984,80.7786,80.8485,48735.0
2023-04-18 13:00:00,80.98,80.98,80.81,80.9,49187.0,80.8385,80.8385,80.6688,80.7587,49187.0
2023-04-18 13:05:00,80.91,81.0,80.87,81.0,55847.0,80.7686,80.8585,80.7287,80.8585,55847.0
2023-04-18 13:10:00,81.0,81.0,80.82,80.83,48097.0,80.8585,80.8585,80.6788,80.6888,48097.0
2023-04-18 13:15:00,80.82,80.82,80.67,80.68,91419.0,80.6788,80.6788,80.5291,80.539,91419.0
2023-04-18 13:20:00,80.69,80.77,80.68,80.76,42156.0,80.549,80.6289,80.539,80.6189,42156.0
2023-04-18 13:25:00,80.76,80.77,80.71,80.73,32611.0,80.6189,80.6289,80.569,80.589,32611.0
2023-04-18 13:30:00,80.73,80.85,80.69,80.83,101229.0,80.589,80.7087,80.549,80.6888,101229.0
2023-04-18 13:35:00,80.84,80.85,80.77,80.83,57438.0,80.6988,80.7087,80.6289,80.6888,57438.0
2023-04-18 13:40:00,80.83,80.96,80.77,80.93,72247.0,80.6888,80.8186,80.6289,80.7886,72247.0
2023-04-18 13:45:00,80.94,81.04,80.92,80.97,75552.0,80.7986,80.8984,80.7786,80.8285,75552.0
2023-04-18 13:50:00,80.96,81.11,80.96,81.09,84590.0,80.8186,80.9683,80.8186,80.9483,84590.0
2023-04-18 13:55:00,81.09,81.1,80.96,81.01,64846.0,80.9483,80.9583,80.8186,80.8685,64846.0
2023-04-18 14:00:00,81.01,81.04,80.95,81.01,47825.0,80.8685,80.8984,80.8086,80.8685,47825.0
2023-04-18 14:05:00,80.99,81.0,80.86,80.92,40877.0,80.8485,80.8585,80.7187,80.7786,40877.0
2023-04-18 14:10:00,80.92,81.06,80.88,81.02,80202.0,80.7786,80.9184,80.7387,80.8784,80202.0
2023-04-18 14:15:00,81.01,81.04,80.93,80.95,59468.0,80.8685,80.8984,80.7886,80.8086,59468.0
2023-04-18 14:20:00,80.95,81.08,80.95,81.07,54383.0,80.8086,80.9383,80.8086,80.9284,54383.0
2023-04-18 14:25:00,81.08,81.15,81.07,81.1,60939.0,80.9383,81.0082,80.9284,80.9583,60939.0
2023-04-18 14:30:00,81.1,81.11,81.04,81.08,50916.0,80.9583,80.9683,80.8984,80.9383,50916.0
2023-04-18 14:35:00,81.08,81.1,81.01,81.09,52082.0,80.9383,80.9583,80.8685,80.9483,52082.0
2023-04-18 14:40:00,81.09,81.09,80.93,80.95,55431.0,80.9483,80.9483,80.7886,80.8086,55431.0
2023-04-18 14:45:00,80.95,80.96,80.69,80.8,67609.0,80.8086,80.8186,80.549,80.6588,67609.0
2023-04-18 14:50:00,80.81,80.81,80.69,80.77,52027.0,80.6688,80.6688,80.549,80.6289,52027.0
2023-04-18 14:55:00,80.77,80.91,80.76,80.91,51739.0,80.6289,80.7686,80.6189,80.7686,51739.0
2023-04-18 15:00:00,80.92,81.02,80.84,80.89,86377.0,80.7786,80.8784,80.6988,80.7487,86377.0
2023-04-18 15:05:00,80.89,80.94,80.79,80.8,75232.0,80.7487,80.7986,80.6489,80.6588,75232.0
2023-04-18 15:10:00,80.8,80.96,80.79,80.96,82828.0,80.6588,80.8186,80.6489,80.8186,82828.0
2023-04-18 15:15:00,80.95,81.04,80.92,81.0,62167.0,80.8086,80.8984,80.7786,80.8585,62167.0
2023-04-18 15:20:00,81.0,81.0,80.88,80.99,76289.0,80.8585,80.8585,80.7387,80.8485,76289.0
2023-04-18 15:25:00,81.0,81.09,80.92,81.06,79201.0,80.8585,80.9483,80.7786,80.9184,79201.0
2023-04-18 15:30:00,81.05,81.16,81.01,81.13,99215.0,80.9084,81.0182,80.8685,80.9883,99215.0
2023-04-18 15:35:00,81.14,81.2,81.03,81.17,116415.0,80.9982,81.0581,80.8884,81.0282,116415.0
2023-04-18 15:40:00,81.18,81.23,81.1,81.19,196767.0,81.0382,81.0881,80.9583,81.0482,196767.0
2023-04-18 15:45:00,81.2,81.29,81.18,81.25,190504.0,81.0581,81.148,81.0382,81.108,190504.0
2023-04-18 15:50:00,81.26,81.41,81.19,81.4,306502.0,81.118,81.2678,81.0482,81.2578,306502.0
2023-04-18 15:55:00,81.41,81.41,81.29,81.34,550670.0,81.2678,81.2678,81.148,81.1979,550670.0
2023-04-19 09:30:00,80.66,81.12,80.62,80.94,165233.0,80.5191,80.9783,80.4791,80.7986,165233.0
2023-04-19 09:35:00,80.89,81.09,80.81,80.94,111775.0,80.7487,80.9483,80.6688,80.7986,111775.0
2023-04-19 09:40:00,80.94,80.95,80.56,80.62,87337.0,80.7986,80.8086,80.4193,80.4791,87337.0
2023-04-19 09:45:00,80.61,80.77,80.59,80.72,72502.0,80.4692,80.6289,80.4492,80.579,72502.0
2023-04-19 09:50:00,80.73,80.96,80.73,80.86,67776.0,80.589,80.8186,80.589,80.7187,67776.0
2023-04-19 09:55:00,80.86,80.97,80.82,80.94,65036.0,80.7187,80.8285,80.6788,80.7986,65036.0
2023-04-19 10:00:00,80.95,81.08,80.87,80.89,68417.0,80.8086,80.9383,80.7287,80.7487,68417.0
2023-04-19 10:05:00,80.89,80.93,80.77,80.89,35052.0,80.7487,80.7886,80.6289,80.7487,35052.0
2023-04-19 10:10:00,80.9,81.17,80.86,81.16,62151.0,80.7587,81.0282,80.7187,81.0182,62151.0
2023-04-19 10:15:00,81.16,81.19,81.08,81.09,38761.0,81.0182,81.0482,80.9383,80.9483,38761.0
2023-04-19 10:20:00,81.11,81.16,81.04,81.11,38576.0,80.9683,81.0182,80.8984,80.9683,38576.0
2023-04-19 10:25:00,81.11,81.42,81.11,81.4,60264.0,80.9683,81.2778,80.9683,81.2578,60264.0
2023-04-19 10:30:00,81.4,81.44,81.34,81.36,67094.0,81.2578,81.2977,81.1979,81.2179,67094.0
2023-04-19 10:35:00,81.39,81.5,81.38,81.5,74697.0,81.2478,81.3576,81.2378,81.3576,74697.0
2023-04-19 10:40:00,81.51,81.71,81.51,81.7,71799.0,81.3676,81.5672,81.3676,81.5573,71799.0
2023-04-19 10:45:00,81.7,81.7,81.57,81.64,58615.0,81.5573,81.5573,81.4275,81.4974,58615.0
2023-04-19 10:50:00,81.64,81.68,81.5,81.51,45199.0,81.4974,81.5373,81.3576,81.3676,45199.0
2023-04-19 10:55:00,81.52,81.66,81.51,81.61,37254.0,81.3776,81.5173,81.3676,81.4674,37254.0
2023-04-19 11:00:00,81.61,81.64,81.45,81.47,57032.0,81.4674,81.4974,81.3077,81.3277,57032.0
2023-04-19 11:05:00,81.48,81.5,81.34,81.35,37297.0,81.3376,81.3576,81.1979,81.2079,37297.0
2023-04-19 11:10:00,81.35,81.41,81.29,81.41,134852.0,81.2079,81.2678,81.148,81.2678,134852.0
2023-04-19 11:15:00,81.41,81.47,81.39,81.44,34141.0,81.2678,81.3277,81.2478,81.2977,34141.0
2023-04-19 11:20:00,81.43,81.5,81.41,81.47,35276.0,81.2877,81.3576,81.2678,81.3277,35276.0
2023-04-19 11:25:00,81.47,81.47,81.36,81.4,20199.0,81.3277,81.3277,81.2179,81.2578,20199.0
2023-04-19 11:30:00,81.4,81.42,81.35,81.36,20901.0,81.2578,81.2778,81.2079,81.2179,20901.0
2023-04-19 11:35:00,81.36,81.41,81.34,81.39,26180.0,81.2179,81.2678,81.1979,81.2478,26180.0
2023-04-19 11:40:00,81.4,81.52,81.39,81.48,27413.0,81.2578,81.3776,81.2478,81.3376,27413.0
2023-04-19 11:45:00,81.49,81.52,81.43,81.5,57040.0,81.3476,81.3776,81.2877,81.3576,57040.0
2023-04-19 11:50:00,81.5,81.5,81.42,81.43,44855.0,81.3576,81.3576,81.2778,81.2877,44855.0
2023-04-19 11:55:00,81.43,81.52,81.42,81.5,35797.0,81.2877,81.3776,81.2778,81.3576,35797.0
2023-04-19 12:00:00,81.49,81.52,81.39,81.41,31134.0,81.3476,81.3776,81.2478,81.2678,31134.0
2023-04-19 12:05:00,81.41,81.41,81.31,81.35,57251.0,81.2678,81.2678,81.1679,81.2079,57251.0
2023-04-19 12:10:00,81.35,81.56,81.35,81.56,25342.0,81.2079,81.4175,81.2079,81.4175,25342.0
2023-04-19 12:15:00,81.56,81.65,81.56,81.58,14042.0,81.4175,81.5073,81.4175,81.4375,14042.0
2023-04-19 12:20:00,81.57,81.58,81.52,81.53,18736.0,81.4275,81.4375,81.3776,81.3876,18736.0
2023-04-19 12:25:00,81.52,81.58,81.52,81.55,9559.0,81.3776,81.4375,81.3776,81.4075,9559.0
2023-04-19 12:30:00,81.55,81.57,81.5,81.55,55477.0,81.4075,81.4275,81.3576,81.4075,55477.0
2023-04-19 12:35:00,81.55,81.56,81.52,81.53,33205.0,81.4075,81.4175,81.3776,81.3876,33205.0
2023-04-19 12:40:00,81.54,81.69,81.5,81.65,34097.0,81.3975,81.5473,81.3576,81.5073,34097.0
2023-04-19 12:45:00,81.67,81.72,81.65,81.67,16534.0,81.5273,81.5772,81.5073,81.5273,16534.0
2023-04-19 12:50:00,81.68,81.82,81.67,81.82,21289.0,81.5373,81.6771,81.5273,81.6771,21289.0
2023-04-19 12:55:00,81.81,81.86,81.79,81.85,25373.0,81.6671,81.717,81.6471,81.707,25373.0
2023-04-19 13:00:00,81.85,81.93,81.82,81.86,65349.0,81.707,81.7869,81.6771,81.717,65349.0
2023-04-19 13:05:00,81.87,81.99,81.86,81.96,33727.0,81.727,81.8468,81.717,81.8168,33727.0
2023-04-19 13:10:00,81.96,82.04,81.96,82.02,54433.0,81.8168,81.8967,81.8168,81.8767,54433.0
2023-04-19 13:15:00,82.01,82.03,81.85,81.9,69368.0,81.8667,81.8867,81.707,81.7569,69368.0
2023-04-19 13:20:00,81.91,82.08,81.9,82.07,51364.0,81.7669,81.9366,81.7569,81.9266,51364.0
2023-04-19 13:25:00,82.08,82.16,82.04,82.13,69690.0,81.9366,82.0165,81.8967,81.9865,69690.0
2023-04-19 13:30:00,82.13,82.25,82.13,82.21,46049.0,81.9865,82.1063,81.9865,82.0664,46049.0
2023-04-19 13:35:00,82.2,82.21,82.06,82.07,93894.0,82.0564,82.0664,81.9166,81.9266,93894.0
2023-04-19 13:40:00,82.07,82.11,82.01,82.11,92680.0,81.9266,81.9665,81.8667,81.9665,92680.0
2023-04-19 13:45:00,82.11,82.22,82.1,82.22,11336.0,81.9665,82.0764,81.9566,82.0764,11336.0
2023-04-19 13:50:00,82.22,82.28,82.21,82.26,23325.0,82.0764,82.1362,82.0664,82.1163,23325.0
2023-04-19 13:55:00,82.26,82.26,82.21,82.23,18615.0,82.1163,82.1163,82.0664,82.0863,18615.0
2023-04-19 14:00:00,82.23,82.39,82.23,82.3,49247.0,82.0863,82.2461,82.0863,82.1562,49247.0
2023-04-19 14:05:00,82.3,82.39,82.3,82.36,28780.0,82.1562,82.2461,82.1562,82.2161,28780.0
2023-04-19 14:10:00,82.36,82.5,82.36,82.48,42000.0,82.2161,82.3559,82.2161,82.3359,42000.0
2023-04-19 14:15:00,82.47,82.56,82.47,82.48,67156.0,82.3259,82.4158,82.3259,82.3359,67156.0
2023-04-19 14:20:00,82.48,82.62,82.44,82.61,63418.0,82.3359,82.4757,82.296,82.4657,63418.0
2023-04-19 14:25:00,82.61,82.64,82.58,82.59,39257.0,82.4657,82.4956,82.4357,82.4457,39257.0
2023-04-19 14:30:00,82.6,82.62,82.5,82.54,51127.0,82.4557,82.4757,82.3559,82.3958,51127.0
2023-04-19 14:35:00,82.54,82.59,82.52,82.59,37257.0,82.3958,82.4457,82.3758,82.4457,37257.0
2023-04-19 14:40:00,82.59,82.61,82.52,82.54,22703.0,82.4457,82.4657,82.3758,82.3958,22703.0
2023-04-19 14:45:00,82.54,82.56,82.43,82.53,81002.0,82.3958,82.4158,82.286,82.3858,81002.0
2023-04-19 14:50:00,82.54,82.55,82.49,82.55,29961.0,82.3958,82.4058,82.3459,82.4058,29961.0
2023-04-19 14:55:00,82.55,82.55,82.47,82.48,21302.0,82.4058,82.4058,82.3259,82.3359,21302.0
2023-04-19 15:00:00,82.49,82.53,82.44,82.53,36916.0,82.3459,82.3858,82.296,82.3858,36916.0
2023-04-19 15:05:00,82.53,82.56,82.48,82.53,48242.0,82.3858,82.4158,82.3359,82.3858,48242.0
2023-04-19 15:10:00,82.53,82.56,82.46,82.51,89067.0,82.3858,82.4158,82.3159,82.3658,89067.0
2023-04-19 15:15:00,82.51,82.53,82.46,82.48,62271.0,82.3658,82.3858,82.3159,82.3359,62271.0
2023-04-19 15:20:00,82.48,82.61,82.48,82.56,41204.0,82.3359,82.4657,82.3359,82.4158,41204.0
2023-04-19 15:25:00,82.56,82.67,82.54,82.67,17062.0,82.4158,82.5256,82.3958,82.5256,17062.0
2023-04-19 15:30:00,82.67,82.8,82.66,82.69,111900.0,82.5256,82.6553,82.5156,82.5455,111900.0
2023-04-19 15:35:00,82.7,82.72,82.45,82.47,159714.0,82.5555,82.5755,82.306,82.3259,159714.0
2023-04-19 15:40:00,82.47,82.5,82.29,82.34,279430.0,82.3259,82.3559,82.1462,82.1961,279430.0
2023-04-19 15:45:00,82.34,82.36,82.23,82.26,189230.0,82.1961,82.2161,82.0863,82.1163,189230.0
2023-04-19 15:50:00,82.26,82.31,82.19,82.25,171769.0,82.1163,82.1662,82.0464,82.1063,171769.0
2023-04-19 15:55:00,82.24,82.31,82.2,82.31,330836.0,82.0963,82.1662,82.0564,82.1662,330836.0
2023-04-20 09:30:00,81.56,81.6,81.37,81.52,213606.0,81.4175,81.4574,81.2278,81.3776,213606.0
2023-04-20 09:35:00,81.51,81.57,81.22,81.23,87596.0,81.3676,81.4275,81.0781,81.0881,87596.0
2023-04-20 09:40:00,81.22,81.23,80.74,80.79,152405.0,81.0781,81.0881,80.5989,80.6489,152405.0
2023-04-20 09:45:00,80.79,81.52,80.76,81.44,204477.0,80.6489,81.3776,80.6189,81.2977,204477.0
2023-04-20 09:50:00,81.45,81.53,81.23,81.28,76978.0,81.3077,81.3876,81.0881,81.138,76978.0
2023-04-20 09:55:00,81.25,81.26,81.07,81.15,76524.0,81.108,81.118,80.9284,81.0082,76524.0
2023-04-20 10:00:00,81.14,81.29,81.1,81.14,79250.0,80.9982,81.148,80.9583,80.9982,79250.0
2023-04-20 10:05:00,81.14,81.32,81.05,81.26,85269.0,80.9982,81.1779,80.9084,81.118,85269.0
2023-04-20 10:10:00,81.26,81.5,81.26,81.46,48492.0,81.118,81.3576,81.118,81.3177,48492.0
2023-04-20 10:15:00,81.46,81.53,81.33,81.46,72869.0,81.3177,81.3876,81.1879,81.3177,72869.0
2023-04-20 10:20:00,81.46,81.55,81.43,81.55,38923.0,81.3177,81.4075,81.2877,81.4075,38923.0
2023-04-20 10:25:00,81.54,81.58,81.41,81.43,46640.0,81.3975,81.4375,81.2678,81.2877,46640.0
2023-04-20 10:30:00,81.44,81.62,81.44,81.56,34093.0,81.2977,81.4774,81.2977,81.4175,34093.0
2023-04-20 10:35:00,81.56,81.63,81.37,81.38,75334.0,81.4175,81.4874,81.2278,81.2378,75334.0
2023-04-20 10:40:00,81.38,81.43,81.32,81.37,36539.0,81.2378,81.2877,81.1779,81.2278,36539.0
2023-04-20 10:45:00,81.37,81.37,81.15,81.24,58702.0,81.2278,81.2278,81.0082,81.0981,58702.0
2023-04-20 10:50:00,81.24,81.31,81.19,81.26,61619.0,81.0981,81.1679,81.0482,81.118,61619.0
2023-04-20 10:55:00,81.25,81.27,81.18,81.2,56893.0,81.108,81.128,81.0382,81.0581,56893.0
2023-04-20 11:00:00,81.22,81.22,81.07,81.08,118326.0,81.0781,81.0781,80.9284,80.9383,118326.0
2023-04-20 11:05:00,81.09,81.09,80.79,80.91,103659.0,80.9483,80.9483,80.6489,80.7686,103659.0
2023-04-20 11:10:00,80.91,80.95,80.8,80.81,59684.0,80.7686,80.8086,80.6588,80.6688,59684.0
2023-04-20 11:15:00,80.8,80.84,80.71,80.77,103291.0,80.6588,80.6988,80.569,80.6289,103291.0
2023-04-20 11:20:00,80.76,80.78,80.66,80.67,69902.0,80.6189,80.6389,80.5191,80.5291,69902.0
2023-04-20 11:25:00,80.67,80.67,80.54,80.61,71466.0,80.5291,80.5291,80.3993,80.4692,71466.0
2023-04-20 11:30:00,80.61,80.64,80.55,80.57,69088.0,80.4692,80.4991,80.4093,80.4292,69088.0
2023-04-20 11:35:00,80.57,80.79,80.57,80.76,88119.0,80.4292,80.6489,80.4292,80.6189,88119.0
2023-04-20 11:40:00,80.77,80.84,80.76,80.81,67145.0,80.6289,80.6988,80.6189,80.6688,67145.0
2023-04-20 11:45:00,80.81,80.84,80.75,80.81,41681.0,80.6688,80.6988,80.6089,80.6688,41681.0
2023-04-20 11:50:00,80.81,80.88,80.78,80.87,23000.0,80.6688,80.7387,80.6389,80.7287,23000.0
2023-04-20 11:55:00,80.87,80.91,80.81,80.85,43724.0,80.7287,80.7686,80.6688,80.7087,43724.0
2023-04-20 12:00:00,80.84,80.86,80.77,80.79,27153.0,80.6988,80.7187,80.6289,80.6489,27153.0
2023-04-20 12:05:00,80.77,80.86,80.72,80.81,69745.0,80.6289,80.7187,80.579,80.6688,69745.0
2023-04-20 12:10:00,80.81,80.88,80.78,80.81,31910.0,80.6688,80.7387,80.6389,80.6688,31910.0
2023-04-20 12:15:00,80.8,80.8,80.63,80.65,32959.0,80.6588,80.6588,80.4891,80.5091,32959.0
2023-04-20 12:20:00,80.66,80.66,80.57,80.61,40103.0,80.5191,80.5191,80.4292,80.4692,40103.0
2023-04-20 12:25:00,80.61,80.65,80.55,80.59,39174.0,80.4692,80.5091,80.4093,80.4492,39174.0
2023-04-20 12:30:00,80.58,80.65,80.56,80.63,18902.0,80.4392,80.5091,80.4193,80.4891,18902.0
2023-04-20 12:35:00,80.63,80.75,80.6,80.63,47179.0,80.4891,80.6089,80.4592,80.4891,47179.0
2023-04-20 12:40:00,80.64,80.74,80.64,80.72,19347.0,80.4991,80.5989,80.4991,80.579,19347.0
2023-04-20 12:45:00,80.73,80.86,80.62,80.78,54154.0,80.589,80.7187,80.4791,80.6389,54154.0
2023-04-20 12:50:00,80.78,80.83,80.74,80.82,40147.0,80.6389,80.6888,80.5989,80.6788,40147.0
2023-04-20 12:55:00,80.82,80.95,80.81,80.95,35189.0,80.6788,80.8086,80.6688,80.8086,35189.0
2023-04-20 13:00:00,80.95,80.97,80.86,80.86,52445.0,80.8086,80.8285,80.7187,80.7187,52445.0
2023-04-20 13:05:00,80.87,80.91,80.85,80.87,22845.0,80.7287,80.7686,80.7087,80.7287,22845.0
2023-04-20 13:10:00,80.87,80.95,80.86,80.95,27087.0,80.7287,80.8086,80.7187,80.8086,27087.0
2023-04-20 13:15:00,80.95,81.04,80.94,81.02,15625.0,80.8086,80.8984,80.7986,80.8784,15625.0
2023-04-20 13:20:00,81.03,81.09,80.98,81.09,66823.0,80.8884,80.9483,80.8385,80.9483,66823.0
2023-04-20 13:25:00,81.09,81.22,81.09,81.19,24484.0,80.9483,81.0781,80.9483,81.0482,24484.0
2023-04-20 13:30:00,81.2,81.25,81.14,81.18,25755.0,81.0581,81.108,80.9982,81.0382,25755.0
2023-04-20 13:35:00,81.19,81.22,81.1,81.16,37275.0,81.0482,81.0781,80.9583,81.0182,37275.0
2023-04-20 13:40:00,81.15,81.15,80.99,80.99,20499.0,81.0082,81.0082,80.8485,80.8485,20499.0
2023-04-20 13:45:00,80.99,81.06,80.99,81.04,34997.0,80.8485,80.9184,80.8485,80.8984,34997.0
2023-04-20 13:50:00,81.05,81.2,81.05,81.18,21242.0,80.9084,81.0581,80.9084,81.0382,21242.0
2023-04-20 13:55:00,81.17,81.18,81.01,81.04,23179.0,81.0282,81.0382,80.8685,80.8984,23179.0
2023-04-20 14:00:00,81.04,81.11,81.0,81.11,46698.0,80.8984,80.9683,80.8585,80.9683,46698.0
2023-04-20 14:05:00,81.1,81.18,81.05,81.12,35547.0,80.9583,81.0382,80.9084,80.9783,35547.0
2023-04-20 14:10:00,81.12,81.16,81.07,81.12,19844.0,80.9783,81.0182,80.9284,80.9783,19844.0
2023-04-20 14:15:00,81.11,81.11,80.92,80.95,26251.0,80.9683,80.9683,80.7786,80.8086,26251.0
2023-04-20 14:20:00,80.95,80.95,80.86,80.86,31851.0,80.8086,80.8086,80.7187,80.7187,31851.0
2023-04-20 14:25:00,80.86,80.91,80.81,80.81,19916.0,80.7187,80.7686,80.6688,80.6688,19916.0
2023-04-20 14:30:00,80.81,80.84,80.68,80.75,78666.0,80.6688,80.6988,80.539,80.6089,78666.0
2023-04-20 14:35:00,80.75,80.78,80.63,80.76,60069.0,80.6089,80.6389,80.4891,80.6189,60069.0
2023-04-20 14:40:00,80.76,80.76,80.63,80.68,57833.0,80.6189,80.6189,80.4891,80.539,57833.0
2023-04-20 14:45:00,80.67,80.79,80.66,80.7,55944.0,80.5291,80.6489,80.5191,80.559,55944.0
2023-04-20 14:50:00,80.69,80.81,80.68,80.74,72926.0,80.549,80.6688,80.539,80.5989,72926.0
2023-04-20 14:55:00,80.73,80.76,80.67,80.73,204061.0,80.589,80.6189,80.5291,80.589,204061.0
2023-04-20 15:00:00,80.73,80.77,80.68,80.69,102282.0,80.589,80.6289,80.539,80.549,102282.0
2023-04-20 15:05:00,80.69,80.84,80.64,80.8,84548.0,80.549,80.6988,80.4991,80.6588,84548.0
2023-04-20 15:10:00,80.81,80.87,80.71,80.79,106758.0,80.6688,80.7287,80.569,80.6489,106758.0
2023-04-20 15:15:00,80.79,80.79,80.52,80.6,155032.0,80.6489,80.6489,80.3793,80.4592,155032.0
2023-04-20 15:20:00,80.61,80.67,80.58,80.59,88852.0,80.4692,80.5291,80.4392,80.4492,88852.0
2023-04-20 15:25:00,80.6,80.63,80.51,80.59,77441.0,80.4592,80.4891,80.3693,80.4492,77441.0
2023-04-20 15:30:00,80.59,80.63,80.54,80.59,116044.0,80.4492,80.4891,80.3993,80.4492,116044.0
2023-04-20 15:35:00,80.59,80.61,80.46,80.56,106011.0,80.4492,80.4692,80.3194,80.4193,106011.0
2023-04-20 15:40:00,80.56,80.58,80.47,80.48,194019.0,80.4193,80.4392,80.3294,80.3394,194019.0
2023-04-20 15:45:00,80.48,80.48,80.39,80.47,141299.0,80.3394,80.3394,80.2496,80.3294,141299.0
2023-04-20 15:50:00,80.47,80.77,80.41,80.58,264920.0,80.3294,80.6289,80.2695,80.4392,264920.0
2023-04-20 15:55:00,80.59,80.68,80.58,80.62,303572.0,80.4492,80.539,80.4392,80.4791,303572.0
2023-04-21 09:30:00,80.67,81.14,80.58,81.01,215294.0,80.5291,80.9982,80.4392,80.8685,215294.0
2023-04-21 09:35:00,81.01,81.48,81.01,81.18,110957.0,80.8685,81.3376,80.8685,81.0382,110957.0
2023-04-21 09:40:00,81.21,81.29,81.07,81.23,68195.0,81.0681,81.148,80.9284,81.0881,68195.0
2023-04-21 09:45:00,81.24,81.36,81.1,81.31,53059.0,81.0981,81.2179,80.9583,81.1679,53059.0
2023-04-21 09:50:00,81.3,81.3,81.07,81.11,58867.0,81.158,81.158,80.9284,80.9683,58867.0
2023-04-21 09:55:00,81.11,81.11,80.83,80.84,51671.0,80.9683,80.9683,80.6888,80.6988,51671.0
2023-04-21 10:00:00,80.83,80.85,80.59,80.67,86657.0,80.6888,80.7087,80.4492,80.5291,86657.0
2023-04-21 10:05:00,80.68,80.91,80.67,80.88,57964.0,80.539,80.7686,80.5291,80.7387,57964.0
2023-04-21 10:10:00,80.88,80.92,80.79,80.79,88436.0,80.7387,80.7786,80.6489,80.6489,88436.0
2023-04-21 10:15:00,80.81,80.96,80.75,80.96,68505.0,80.6688,80.8186,80.6089,80.8186,68505.0
2023-04-21 10:20:00,80.97,81.03,80.91,80.91,47127.0,80.8285,80.8884,80.7686,80.7686,47127.0
2023-04-21 10:25:00,80.91,81.02,80.87,80.93,21642.0,80.7686,80.8784,80.7287,80.7886,21642.0
2023-04-21 10:30:00,80.94,81.14,80.92,81.13,49897.0,80.7986,80.9982,80.7786,80.9883,49897.0
2023-04-21 10:35:00,81.13,81.17,81.0,81.01,51397.0,80.9883,81.0282,80.8585,80.8685,51397.0
2023-04-21 10:40:00,81.01,81.03,80.92,80.95,65817.0,80.8685,80.8884,80.7786,80.8086,65817.0
2023-04-21 10:45:00,80.94,81.03,80.84,80.99,50383.0,80.7986,80.8884,80.6988,80.8485,50383.0
2023-04-21 10:50:00,80.97,81.0,80.87,80.91,43514.0,80.8285,80.8585,80.7287,80.7686,43514.0
2023-04-21 10:55:00,80.92,80.99,80.9,80.98,42762.0,80.7786,80.8485,80.7587,80.8385,42762.0
2023-04-21 11:00:00,80.99,81.31,80.99,81.31,78174.0,80.8485,81.1679,80.8485,81.1679,78174.0
2023-04-21 11:05:00,81.29,81.36,81.17,81.33,53401.0,81.148,81.2179,81.0282,81.1879,53401.0
2023-04-21 11:10:00,81.33,81.37,81.31,81.36,26848.0,81.1879,81.2278,81.1679,81.2179,26848.0
2023-04-21 11:15:00,81.36,81.46,81.35,81.36,51139.0,81.2179,81.3177,81.2079,81.2179,51139.0
2023-04-21 11:20:00,81.35,81.43,81.32,81.42,48773.0,81.2079,81.2877,81.1779,81.2778,48773.0
2023-04-21 11:25:00,81.42,81.53,81.41,81.52,81264.0,81.2778,81.3876,81.2678,81.3776,81264.0
2023-04-21 11:30:00,81.53,81.79,81.52,81.79,344268.0,81.3876,81.6471,81.3776,81.6471,344268.0
2023-04-21 11:35:00,81.79,81.85,81.75,81.81,110102.0,81.6471,81.707,81.6072,81.6671,110102.0
2023-04-21 11:40:00,81.81,81.98,81.81,81.94,114643.0,81.6671,81.8368,81.6671,81.7968,114643.0
2023-04-21 11:45:00,81.94,81.99,81.78,81.79,52407.0,81.7968,81.8468,81.6371,81.6471,52407.0
2023-04-21 11:50:00,81.79,81.85,81.78,81.81,23376.0,81.6471,81.707,81.6371,81.6671,23376.0
2023-04-21 11:55:00,81.82,81.98,81.81,81.97,46780.0,81.6771,81.8368,81.6671,81.8268,46780.0
2023-04-21 12:00:00,81.97,82.06,81.95,81.95,78324.0,81.8268,81.9166,81.8068,81.8068,78324.0
2023-04-21 12:05:00,81.96,82.03,81.95,82.03,64809.0,81.8168,81.8867,81.8068,81.8867,64809.0
2023-04-21 12:10:00,82.03,82.22,81.99,82.17,35862.0,81.8867,82.0764,81.8468,82.0264,35862.0
2023-04-21 12:15:00,82.18,82.32,82.18,82.31,46605.0,82.0364,82.1762,82.0364,82.1662,46605.0
2023-04-21 12:20:00,82.32,82.38,82.27,82.33,53164.0,82.1762,82.2361,82.1263,82.1862,53164.0
2023-04-21 12:25:00,82.33,82.33,82.17,82.26,87470.0,82.1862,82.1862,82.0264,82.1163,87470.0
2023-04-21 12:30:00,82.27,82.27,82.16,82.19,47198.0,82.1263,82.1263,82.0165,82.0464,47198.0
2023-04-21 12:35:00,82.18,82.21,82.08,82.1,42949.0,82.0364,82.0664,81.9366,81.9566,42949.0
2023-04-21 12:40:00,82.12,82.19,82.09,82.14,24098.0,81.9765,82.0464,81.9466,81.9965,24098.0
2023-04-21 12:45:00,82.14,82.21,82.14,82.18,24272.0,81.9965,82.0664,81.9965,82.0364,24272.0
2023-04-21 12:50:00,82.18,82.26,82.15,82.17,42404.0,82.0364,82.1163,82.0065,82.0264,42404.0
2023-04-21 12:55:00,82.17,82.26,82.17,82.21,34322.0,82.0264,82.1163,82.0264,82.0664,34322.0
2023-04-21 13:00:00,82.21,82.27,82.18,82.2,76042.0,82.0664,82.1263,82.0364,82.0564,76042.0
2023-04-21 13:05:00,82.2,82.23,82.18,82.23,56659.0,82.0564,82.0863,82.0364,82.0863,56659.0
2023-04-21 13:10:00,82.24,82.25,82.18,82.21,63078.0,82.0963,82.1063,82.0364,82.0664,63078.0
2023-04-21 13:15:00,82.22,82.26,82.08,82.13,85404.0,82.0764,82.1163,81.9366,81.9865,85404.0
2023-04-21 13:20:00,82.11,82.13,82.03,82.03,52884.0,81.9665,81.9865,81.8867,81.8867,52884.0
2023-04-21 13:25:00,82.03,82.09,81.95,82.0,53397.0,81.8867,81.9466,81.8068,81.8567,53397.0
2023-04-21 13:30:00,81.98,82.09,81.98,82.03,82927.0,81.8368,81.9466,81.8368,81.8867,82927.0
2023-04-21 13:35:00,82.03,82.08,82.03,82.06,41996.0,81.8867,81.9366,81.8867,81.9166,41996.0
2023-04-21 13:40:00,82.06,82.15,82.05,82.07,92425.0,81.9166,82.0065,81.9067,81.9266,92425.0
2023-04-21 13:45:00,82.07,82.08,82.02,82.06,73010.0,81.9266,81.9366,81.8767,81.9166,73010.0
2023-04-21 13:50:00,82.06,82.15,82.04,82.14,134157.0,81.9166,82.0065,81.8967,81.9965,134157.0
2023-04-21 13:55:00,82.13,82.19,82.11,82.16,54823.0,81.9865,82.0464,81.9665,82.0165,54823.0
2023-04-21 14:00:00,82.16,82.3,82.16,82.28,80730.0,82.0165,82.1562,82.0165,82.1362,80730.0
2023-04-21 14:05:00,82.28,82.29,82.17,82.18,69775.0,82.1362,82.1462,82.0264,82.0364,69775.0
2023-04-21 14:10:00,82.17,82.25,82.17,82.21,43043.0,82.0264,82.1063,82.0264,82.0664,43043.0
2023-04-21 14:15:00,82.2,82.32,82.17,82.23,72145.0,82.0564,82.1762,82.0264,82.0863,72145.0
2023-04-21 14:20:00,82.24,82.26,82.19,82.25,54920.0,82.0963,82.1163,82.0464,82.1063,54920.0
2023-04-21 14:25:00,82.25,82.33,82.22,82.27,60551.0,82.1063,82.1862,82.0764,82.1263,60551.0
2023-04-21 14:30:00,82.28,82.36,82.22,82.22,89227.0,82.1362,82.2161,82.0764,82.0764,89227.0
2023-04-21 14:35:00,82.23,82.26,82.14,82.23,155038.0,82.0863,82.1163,81.9965,82.0863,155038.0
2023-04-21 14:40:00,82.23,82.38,82.22,82.35,98602.0,82.0863,82.2361,82.0764,82.2061,98602.0
2023-04-21 14:45:00,82.35,82.4,82.33,82.39,141646.0,82.2061,82.256,82.1862,82.2461,141646.0
2023-04-21 14:50:00,82.39,82.44,82.37,82.42,99136.0,82.2461,82.296,82.2261,82.276,99136.0
2023-04-21 14:55:00,82.41,82.46,82.37,82.44,67926.0,82.266,82.3159,82.2261,82.296,67926.0
2023-04-21 15:00:00,82.44,82.46,82.26,82.27,84180.0,82.296,82.3159,82.1163,82.1263,84180.0
2023-04-21 15:05:00,82.27,82.39,82.2,82.28,109501.0,82.1263,82.2461,82.0564,82.1362,109501.0
2023-04-21 15:10:00,82.28,82.29,82.19,82.2,70518.0,82.1362,82.1462,82.0464,82.0564,70518.0
2023-04-21 15:15:00,82.2,82.22,82.14,82.17,79236.0,82.0564,82.0764,81.9965,82.0264,79236.0
2023-04-21 15:20:00,82.17,82.2,82.15,82.18,106504.0,82.0264,82.0564,82.0065,82.0364,106504.0
2023-04-21 15:25:00,82.17,82.22,82.11,82.21,62795.0,82.0264,82.0764,81.9665,82.0664,62795.0
2023-04-21 15:30:00,82.21,82.32,82.21,82.31,69502.0,82.0664,82.1762,82.0664,82.1662,69502.0
2023-04-21 15:35:00,82.31,82.34,82.18,82.19,97868.0,82.1662,82.1961,82.0364,82.0464,97868.0
2023-04-21 15:40:00,82.19,82.22,82.1,82.14,146290.0,82.0464,82.0764,81.9566,81.9965,146290.0
2023-04-21 15:45:00,82.14,82.19,82.09,82.14,141330.0,81.9965,82.0464,81.9466,81.9965,141330.0
2023-04-21 15:50:00,82.13,82.26,82.04,82.23,251807.0,81.9865,82.1163,81.8967,82.0863,251807.0
2023-04-21 15:55:00,82.23,82.31,82.22,82.27,446519.0,82.0863,82.1662,82.0764,82.1263,446519.0
2023-04-24 09:30:00,82.19,82.3,81.59,81.77,263733.0,82.0464,82.1562,81.4475,81.6271,263733.0
2023-04-24 09:35:00,81.77,81.81,81.52,81.7,216877.0,81.6271,81.6671,81.3776,81.5573,216877.0
2023-04-24 09:40:00,81.7,82.0,81.7,81.74,206575.0,81.5573,81.8567,81.5573,81.5972,206575.0
2023-04-24 09:45:00,81.75,81.91,81.51,81.91,137082.0,81.6072,81.7669,81.3676,81.7669,137082.0
2023-04-24 09:50:00,81.89,82.04,81.85,81.89,126328.0,81.7469,81.8967,81.707,81.7469,126328.0
2023-04-24 09:55:00,81.9,81.93,81.7,81.77,88905.0,81.7569,81.7869,81.5573,81.6271,88905.0
2023-04-24 10:00:00,81.77,81.79,81.51,81.69,66080.0,81.6271,81.6471,81.3676,81.5473,66080.0
2023-04-24 10:05:00,81.7,81.75,81.41,81.43,78631.0,81.5573,81.6072,81.2678,81.2877,78631.0
2023-04-24 10:10:00,81.44,81.46,81.3,81.37,40686.0,81.2977,81.3177,81.158,81.2278,40686.0
2023-04-24 10:15:00,81.37,81.47,81.31,81.42,29560.0,81.2278,81.3277,81.1679,81.2778,29560.0
2023-04-24 10:20:00,81.41,81.49,81.34,81.4,26963.0,81.2678,81.3476,81.1979,81.2578,26963.0
2023-04-24 10:25:00,81.4,81.44,81.21,81.24,49150.0,81.2578,81.2977,81.0681,81.0981,49150.0
2023-04-24 10:30:00,81.28,81.36,81.18,81.23,25540.0,81.138,81.2179,81.0382,81.0881,25540.0
2023-04-24 10:35:00,81.23,81.28,81.0,81.04,95549.0,81.0881,81.138,80.8585,80.8984,95549.0
2023-04-24 10:40:00,81.03,81.04,80.7,80.77,60218.0,80.8884,80.8984,80.559,80.6289,60218.0
2023-04-24 10:45:00,80.74,80.84,80.73,80.79,65149.0,80.5989,80.6988,80.589,80.6489,65149.0
2023-04-24 10:50:00,80.81,80.95,80.79,80.88,86225.0,80.6688,80.8086,80.6489,80.7387,86225.0
2023-04-24 10:55:00,80.87,81.04,80.86,80.99,65765.0,80.7287,80.8984,80.7187,80.8485,65765.0
2023-04-24 11:00:00,80.98,81.01,80.91,80.96,40349.0,80.8385,80.8685,80.7686,80.8186,40349.0
2023-04-24 11:05:00,80.99,81.0,80.81,80.85,26632.0,80.8485,80.8585,80.6688,80.7087,26632.0
2023-04-24 11:10:00,80.84,80.88,80.75,80.75,47193.0,80.6988,80.7387,80.6089,80.6089,47193.0
2023-04-24 11:15:00,80.76,80.84,80.67,80.75,52842.0,80.6189,80.6988,80.5291,80.6089,52842.0
2023-04-24 11:20:00,80.75,80.76,80.58,80.63,39494.0,80.6089,80.6189,80.4392,80.4891,39494.0
2023-04-24 11:25:00,80.62,80.71,80.61,80.68,39946.0,80.4791,80.569,80.4692,80.539,39946.0
2023-04-24 11:30:00,80.68,80.79,80.66,80.73,54241.0,80.539,80.6489,80.5191,80.589,54241.0
2023-04-24 11:35:00,80.73,80.76,80.67,80.68,42555.0,80.589,80.6189,80.5291,80.539,42555.0
2023-04-24 11:40:00,80.68,80.68,80.47,80.53,60343.0,80.539,80.539,80.3294,80.3893,60343.0
2023-04-24 11:45:00,80.53,80.58,80.48,80.53,35935.0,80.3893,80.4392,80.3394,80.3893,35935.0
2023-04-24 11:50:00,80.53,80.53,80.37,80.37,38497.0,80.3893,80.3893,80.2296,80.2296,38497.0
2023-04-24 11:55:00,80.37,80.46,80.37,80.44,25247.0,80.2296,80.3194,80.2296,80.2995,25247.0
2023-04-24 12:00:00,80.45,80.55,80.44,80.54,24496.0,80.3094,80.4093,80.2995,80.3993,24496.0
2023-04-24 12:05:00,80.53,80.54,80.39,80.42,19581.0,80.3893,80.3993,80.2496,80.2795,19581.0
2023-04-24 12:10:00,80.42,80.48,80.39,80.39,20495.0,80.2795,80.3394,80.2496,80.2496,20495.0
2023-04-24 12:15:00,80.37,80.6,80.34,80.58,96676.0,80.2296,80.4592,80.1996,80.4392,96676.0
2023-04-24 12:20:00,80.58,80.66,80.56,80.64,37475.0,80.4392,80.5191,80.4193,80.4991,37475.0
2023-04-24 12:25:00,80.64,80.79,80.64,80.76,45505.0,80.4991,80.6489,80.4991,80.6189,45505.0
2023-04-24 12:30:00,80.75,80.81,80.7,80.79,30299.0,80.6089,80.6688,80.559,80.6489,30299.0
2023-04-24 12:35:00,80.79,80.89,80.78,80.89,28809.0,80.6489,80.7487,80.6389,80.7487,28809.0
2023-04-24 12:40:00,80.89,80.91,80.81,80.81,49046.0,80.7487,80.7686,80.6688,80.6688,49046.0
2023-04-24 12:45:00,80.8,80.83,80.78,80.81,33234.0,80.6588,80.6888,80.6389,80.6688,33234.0
2023-04-24 12:50:00,80.81,80.85,80.77,80.8,25940.0,80.6688,80.7087,80.6289,80.6588,25940.0
2023-04-24 12:55:00,80.8,80.88,80.77,80.86,30603.0,80.6588,80.7387,80.6289,80.7187,30603.0
2023-04-24 13:00:00,80.85,80.86,80.75,80.81,35679.0,80.7087,80.7187,80.6089,80.6688,35679.0
2023-04-24 13:05:00,80.8,80.8,80.7,80.75,17912.0,80.6588,80.6588,80.559,80.6089,17912.0
2023-04-24 13:10:00,80.73,80.81,80.73,80.8,17254.0,80.589,80.6688,80.589,80.6588,17254.0
2023-04-24 13:15:00,80.8,80.8,80.68,80.77,26866.0,80.6588,80.6588,80.539,80.6289,26866.0
2023-04-24 13:20:00,80.78,80.85,80.76,80.85,9376.0,80.6389,80.7087,80.6189,80.7087,9376.0
2023-04-24 13:25:00,80.86,81.0,80.86,80.97,18063.0,80.7187,80.8585,80.7187,80.8285,18063.0
2023-04-24 13:30:00,80.98,81.05,80.95,80.96,14605.0,80.8385,80.9084,80.8086,80.8186,14605.0
2023-04-24 13:35:00,80.95,81.07,80.93,81.03,29603.0,80.8086,80.9284,80.7886,80.8884,29603.0
2023-04-24 13:40:00,81.03,81.18,81.03,81.17,37477.0,80.8884,81.0382,80.8884,81.0282,37477.0
2023-04-24 13:45:00,81.18,81.28,81.18,81.26,24416.0,81.0382,81.138,81.0382,81.118,24416.0
2023-04-24 13:50:00,81.26,81.38,81.26,81.37,40308.0,81.118,81.2378,81.118,81.2278,40308.0
2023-04-24 13:55:00,81.37,81.48,81.36,81.4,54275.0,81.2278,81.3376,81.2179,81.2578,54275.0
2023-04-24 14:00:00,81.4,81.43,81.35,81.35,31085.0,81.2578,81.2877,81.2079,81.2079,31085.0
2023-04-24 14:05:00,81.34,81.4,81.26,81.29,88235.0,81.1979,81.2578,81.118,81.148,88235.0
2023-04-24 14:10:00,81.29,81.32,81.18,81.19,22879.0,81.148,81.1779,81.0382,81.0482,22879.0
2023-04-24 14:15:00,81.19,81.29,81.15,81.24,65316.0,81.0482,81.148,81.0082,81.0981,65316.0
2023-04-24 14:20:00,81.24,81.32,81.23,81.24,49470.0,81.0981,81.1779,81.0881,81.0981,49470.0
2023-04-24 14:25:00,81.23,81.28,81.21,81.28,24879.0,81.0881,81.138,81.0681,81.138,24879.0
2023-04-24 14:30:00,81.29,81.29,81.17,81.21,29832.0,81.148,81.148,81.0282,81.0681,29832.0
2023-04-24 14:35:00,81.21,81.26,81.2,81.23,16363.0,81.0681,81.118,81.0581,81.0881,16363.0
2023-04-24 14:40:00,81.23,81.28,81.17,81.21,23048.0,81.0881,81.138,81.0282,81.0681,23048.0
2023-04-24 14:45:00,81.19,81.19,81.12,81.15,20436.0,81.0482,81.0482,80.9783,81.0082,20436.0
2023-04-24 14:50:00,81.16,81.21,81.15,81.2,20439.0,81.0182,81.0681,81.0082,81.0581,20439.0
2023-04-24 14:55:00,81.21,81.29,81.21,81.29,26352.0,81.0681,81.148,81.0681,81.148,26352.0
2023-04-24 15:00:00,81.29,81.33,81.14,81.16,91888.0,81.148,81.1879,80.9982,81.0182,91888.0
2023-04-24 15:05:00,81.17,81.24,81.13,81.23,23253.0,81.0282,81.0981,80.9883,81.0881,23253.0
2023-04-24 15:10:00,81.22,81.26,81.16,81.18,21023.0,81.0781,81.118,81.0182,81.0382,21023.0
2023-04-24 15:15:00,81.19,81.19,81.12,81.19,20951.0,81.0482,81.0482,80.9783,81.0482,20951.0
2023-04-24 15:20:00,81.19,81.24,81.16,81.22,28507.0,81.0482,81.0981,81.0182,81.0781,28507.0
2023-04-24 15:25:00,81.23,81.25,81.16,81.21,81647.0,81.0881,81.108,81.0182,81.0681,81647.0
2023-04-24 15:30:00,81.22,81.25,81.18,81.2,34816.0,81.0781,81.108,81.0382,81.0581,34816.0
2023-04-24 15:35:00,81.2,81.26,81.19,81.21,61141.0,81.0581,81.118,81.0482,81.0681,61141.0
2023-04-24 15:40:00,81.21,81.25,81.17,81.18,84558.0,81.0681,81.108,81.0282,81.0382,84558.0
2023-04-24 15:45:00,81.18,81.31,81.18,81.23,103312.0,81.0382,81.1679,81.0382,81.0881,103312.0
2023-04-24 15:50:00,81.23,81.42,81.19,81.2,227203.0,81.0881,81.2778,81.0482,81.0581,227203.0
2023-04-24 15:55:00,81.2,81.34,81.18,81.24,373998.0,81.0581,81.1979,81.0382,81.0981,373998.0
2023-04-25 09:30:00,81.27,81.86,80.94,81.65,265756.0,81.128,81.717,80.7986,81.5073,265756.0
2023-04-25 09:35:00,81.64,81.69,81.42,81.46,128657.0,81.4974,81.5473,81.2778,81.3177,128657.0
2023-04-25 09:40:00,81.44,81.69,81.41,81.66,140976.0,81.2977,81.5473,81.2678,81.5173,140976.0
2023-04-25 09:45:00,81.65,81.71,81.35,81.47,104162.0,81.5073,81.5672,81.2079,81.3277,104162.0
2023-04-25 09:50:00,81.46,82.0,81.46,81.91,93159.0,81.3177,81.8567,81.3177,81.7669,93159.0
2023-04-25 09:55:00,81.9,81.95,81.58,81.64,65668.0,81.7569,81.8068,81.4375,81.4974,65668.0
2023-04-25 10:00:00,81.55,81.87,81.55,81.79,52809.0,81.4075,81.727,81.4075,81.6471,52809.0
2023-04-25 10:05:00,81.81,81.92,81.64,81.64,50157.0,81.6671,81.7769,81.4974,81.4974,50157.0
2023-04-25 10:10:00,81.64,81.66,81.36,81.45,111383.0,81.4974,81.5173,81.2179,81.3077,111383.0
2023-04-25 10:15:00,81.44,81.47,81.26,81.27,88382.0,81.2977,81.3277,81.118,81.128,88382.0
2023-04-25 10:20:00,81.27,81.27,81.09,81.12,111415.0,81.128,81.128,80.9483,80.9783,111415.0
2023-04-25 10:25:00,81.11,81.25,81.01,81.11,85188.0,80.9683,81.108,80.8685,80.9683,85188.0
2023-04-25 10:30:00,81.12,81.13,80.83,80.85,68978.0,80.9783,80.9883,80.6888,80.7087,68978.0
2023-04-25 10:35:00,80.84,80.92,80.84,80.89,45025.0,80.6988,80.7786,80.6988,80.7487,45025.0
2023-04-25 10:40:00,80.88,80.96,80.76,80.94,56200.0,80.7387,80.8186,80.6189,80.7986,56200.0
2023-04-25 10:45:00,80.92,81.09,80.87,81.08,42729.0,80.7786,80.9483,80.7287,80.9383,42729.0
2023-04-25 10:50:00,81.08,81.15,81.03,81.05,42513.0,80.9383,81.0082,80.8884,80.9084,42513.0
2023-04-25 10:55:00,81.04,81.07,80.95,81.06,38658.0,80.8984,80.9284,80.8086,80.9184,38658.0
2023-04-25 11:00:00,81.07,81.1,81.02,81.08,59527.0,80.9284,80.9583,80.8784,80.9383,59527.0
2023-04-25 11:05:00,81.07,81.13,81.01,81.13,30236.0,80.9284,80.9883,80.8685,80.9883,30236.0
2023-04-25 11:10:00,81.12,81.13,81.02,81.04,32337.0,80.9783,80.9883,80.8784,80.8984,32337.0
2023-04-25 11:15:00,81.03,81.04,80.95,81.0,31538.0,80.8884,80.8984,80.8086,80.8585,31538.0
2023-04-25 11:20:00,81.01,81.08,80.92,80.94,93419.0,80.8685,80.9383,80.7786,80.7986,93419.0
2023-04-25 11:25:00,80.94,81.05,80.93,80.98,37579.0,80.7986,80.9084,80.7886,80.8385,37579.0
2023-04-25 11:30:00,80.97,81.0,80.84,80.91,45176.0,80.8285,80.8585,80.6988,80.7686,45176.0
2023-04-25 11:35:00,80.9,80.97,80.87,80.9,17969.0,80.7587,80.8285,80.7287,80.7587,17969.0
2023-04-25 11:40:00,80.9,80.97,80.87,80.92,21041.0,80.7587,80.8285,80.7287,80.7786,21041.0
2023-04-25 11:45:00,80.92,80.92,80.77,80.77,37144.0,80.7786,80.7786,80.6289,80.6289,37144.0
2023-04-25 11:50:00,80.77,80.77,80.58,80.59,23025.0,80.6289,80.6289,80.4392,80.4492,23025.0
2023-04-25 11:55:00,80.6,80.64,80.48,80.52,32224.0,80.4592,80.4991,80.3394,80.3793,32224.0
2023-04-25 12:00:00,80.53,80.59,80.46,80.54,52146.0,80.3893,80.4492,80.3194,80.3993,52146.0
2023-04-25 12:05:00,80.56,80.57,80.47,80.55,19034.0,80.4193,80.4292,80.3294,80.4093,19034.0
2023-04-25 12:10:00,80.54,80.54,80.35,80.37,38699.0,80.3993,80.3993,80.2096,80.2296,38699.0
2023-04-25 12:15:00,80.35,80.4,80.33,80.34,24633.0,80.2096,80.2595,80.1897,80.1996,24633.0
2023-04-25 12:20:00,80.34,80.34,80.13,80.13,61247.0,80.1996,80.1996,79.99,79.99,61247.0
2023-04-25 12:25:00,80.13,80.16,80.08,80.11,44746.0,79.99,80.02,79.9401,79.97,44746.0
2023-04-25 12:30:00,80.1,80.12,80.04,80.06,17779.0,79.9601,79.98,79.9002,79.9201,17779.0
2023-04-25 12:35:00,80.07,80.11,79.97,79.98,31327.0,79.9301,79.97,79.8303,79.8403,31327.0
2023-04-25 12:40:00,79.99,80.19,79.99,80.12,36704.0,79.8502,80.0499,79.8502,79.98,36704.0
2023-04-25 12:45:00,80.13,80.13,80.02,80.1,32168.0,79.99,79.99,79.8802,79.9601,32168.0
2023-04-25 12:50:00,80.09,80.09,80.03,80.04,28985.0,79.9501,79.9501,79.8902,79.9002,28985.0
2023-04-25 12:55:00,80.04,80.1,79.98,80.03,62377.0,79.9002,79.9601,79.8403,79.8902,62377.0
2023-04-25 13:00:00,80.04,80.04,79.95,79.99,30803.0,79.9002,79.9002,79.8103,79.8502,30803.0
2023-04-25 13:05:00,79.98,80.0,79.81,79.85,49943.0,79.8403,79.8602,79.6706,79.7105,49943.0
2023-04-25 13:10:00,79.86,79.89,79.72,79.72,35146.0,79.7205,79.7504,79.5807,79.5807,35146.0
2023-04-25 13:15:00,79.72,79.74,79.51,79.71,98293.0,79.5807,79.6007,79.3711,79.5707,98293.0
2023-04-25 13:20:00,79.7,79.81,79.66,79.72,69143.0,79.5608,79.6706,79.5208,79.5807,69143.0
2023-04-25 13:25:00,79.72,79.79,79.7,79.76,55211.0,79.5807,79.6506,79.5608,79.6207,55211.0
2023-04-25 13:30:00,79.76,79.8,79.68,79.75,48035.0,79.6207,79.6606,79.5408,79.6107,48035.0
2023-04-25 13:35:00,79.76,79.87,79.76,79.86,32847.0,79.6207,79.7305,79.6207,79.7205,32847.0
2023-04-25 13:40:00,79.84,79.92,79.79,79.92,38705.0,79.7005,79.7804,79.6506,79.7804,38705.0
2023-04-25 13:45:00,79.92,79.96,79.77,79.78,33319.0,79.7804,79.8203,79.6306,79.6406,33319.0
2023-04-25 13:50:00,79.78,79.8,79.72,79.75,24778.0,79.6406,79.6606,79.5807,79.6107,24778.0
2023-04-25 13:55:00,79.75,79.92,79.74,79.86,29667.0,79.6107,79.7804,79.6007,79.7205,29667.0
2023-04-25 14:00:00,79.86,79.92,79.81,79.82,23928.0,79.7205,79.7804,79.6706,79.6805,23928.0
2023-04-25 14:05:00,79.83,79.92,79.78,79.79,48828.0,79.6905,79.7804,79.6406,79.6506,48828.0
2023-04-25 14:10:00,79.79,79.84,79.76,79.84,45486.0,79.6506,79.7005,79.6207,79.7005,45486.0
2023-04-25 14:15:00,79.85,79.94,79.81,79.86,41323.0,79.7105,79.8003,79.6706,79.7205,41323.0
2023-04-25 14:20:00,79.85,79.87,79.77,79.79,44298.0,79.7105,79.7305,79.6306,79.6506,44298.0
2023-04-25 14:25:00,79.79,79.9,79.79,79.9,40937.0,79.6506,79.7604,79.6506,79.7604,40937.0
2023-04-25 14:30:00,79.9,79.96,79.87,79.91,55525.0,79.7604,79.8203,79.7305,79.7704,55525.0
2023-04-25 14:35:00,79.92,80.11,79.92,80.05,52415.0,79.7804,79.97,79.7804,79.9101,52415.0
2023-04-25 14:40:00,80.05,80.06,79.83,79.85,48769.0,79.9101,79.9201,79.6905,79.7105,48769.0
2023-04-25 14:45:00,79.85,79.94,79.82,79.92,29049.0,79.7105,79.8003,79.6805,79.7804,29049.0
2023-04-25 14:50:00,79.92,79.93,79.81,79.83,35215.0,79.7804,79.7904,79.6706,79.6905,35215.0
2023-04-25 14:55:00,79.83,79.89,79.8,79.85,40123.0,79.6905,79.7504,79.6606,79.7105,40123.0
2023-04-25 15:00:00,79.84,79.95,79.77,79.79,71505.0,79.7005,79.8103,79.6306,79.6506,71505.0
2023-04-25 15:05:00,79.79,79.9,79.78,79.85,42879.0,79.6506,79.7604,79.6406,79.7105,42879.0
2023-04-25 15:10:00,79.85,79.89,79.74,79.78,71966.0,79.7105,79.7504,79.6007,79.6406,71966.0
2023-04-25 15:15:00,79.79,79.82,79.74,79.79,62821.0,79.6506,79.6805,79.6007,79.6506,62821.0
2023-04-25 15:20:00,79.78,80.01,79.76,79.96,84447.0,79.6406,79.8702,79.6207,79.8203,84447.0
2023-04-25 15:25:00,79.97,79.97,79.8,79.86,53314.0,79.8303,79.8303,79.6606,79.7205,53314.0
2023-04-25 15:30:00,79.86,79.98,79.8,79.81,247473.0,79.7205,79.8403,79.6606,79.6706,247473.0
2023-04-25 15:35:00,79.8,79.92,79.79,79.86,78134.0,79.6606,79.7804,79.6506,79.7205,78134.0
2023-04-25 15:40:00,79.87,79.91,79.81,79.86,81816.0,79.7305,79.7704,79.6706,79.7205,81816.0
2023-04-25 15:45:00,79.85,80.0,79.83,79.93,86614.0,79.7105,79.8602,79.6905,79.7904,86614.0
2023-04-25 15:50:00,79.92,79.98,79.82,79.88,150220.0,79.7804,79.8403,79.6805,79.7404,150220.0
2023-04-25 15:55:00,79.89,80.01,79.88,79.99,265637.0,79.7504,79.8702,79.7404,79.8502,265637.0
2023-04-26 09:30:00,79.75,80.44,79.75,80.19,179143.0,79.6107,80.2995,79.6107,80.0499,179143.0
2023-04-26 09:35:00,80.22,80.3,79.96,80.06,82620.0,80.0798,80.1597,79.8203,79.9201,82620.0
2023-04-26 09:40:00,80.05,80.06,79.67,79.73,141986.0,79.9101,79.9201,79.5308,79.5907,141986.0
2023-04-26 09:45:00,79.73,79.81,79.45,79.55,125260.0,79.5907,79.6706,79.3112,79.411,125260.0
2023-04-26 09:50:00,79.56,79.66,79.2,79.25,130821.0,79.421,79.5208,79.0616,79.1115,130821.0
2023-04-26 09:55:00,79.26,79.32,79.08,79.24,96776.0,79.1215,79.1814,78.9418,79.1016,96776.0
2023-04-26 10:00:00,79.23,79.4,79.15,79.2,64708.0,79.0916,79.2613,79.0117,79.0616,64708.0
2023-04-26 10:05:00,79.2,79.33,78.95,79.01,123484.0,79.0616,79.1914,78.8121,78.872,123484.0
2023-04-26 10:10:00,79.02,79.08,78.86,78.89,96915.0,78.8819,78.9418,78.7222,78.7522,96915.0
2023-04-26 10:15:00,78.89,78.91,78.6,78.66,137267.0,78.7522,78.7721,78.4627,78.5226,137267.0
2023-04-26 10:20:00,78.65,78.91,78.65,78.88,121581.0,78.5126,78.7721,78.5126,78.7422,121581.0
2023-04-26 10:25:00,78.88,78.92,78.76,78.92,51317.0,78.7422,78.7821,78.6224,78.7821,51317.0
2023-04-26 10:30:00,78.92,79.19,78.91,79.07,97943.0,78.7821,79.0516,78.7721,78.9319,97943.0
2023-04-26 10:35:00,79.07,79.11,78.93,78.98,41193.0,78.9319,78.9718,78.7921,78.842,41193.0
2023-04-26 10:40:00,78.97,79.02,78.89,78.96,95761.0,78.832,78.8819,78.7522,78.822,95761.0
2023-04-26 10:45:00,78.95,78.99,78.88,78.96,52161.0,78.8121,78.852,78.7422,78.822,52161.0
2023-04-26 10:50:00,78.96,79.03,78.85,78.9,140115.0,78.822,78.8919,78.7122,78.7622,140115.0
2023-04-26 10:55:00,78.9,79.04,78.89,78.98,24295.0,78.7622,78.9019,78.7522,78.842,24295.0
2023-04-26 11:00:00,79.01,79.12,78.95,78.97,47352.0,78.872,78.9818,78.8121,78.832,47352.0
2023-04-26 11:05:00,78.98,79.16,78.98,79.15,63165.0,78.842,79.0217,78.842,79.0117,63165.0
2023-04-26 11:10:00,79.15,79.22,79.11,79.15,69436.0,79.0117,79.0816,78.9718,79.0117,69436.0
2023-04-26 11:15:00,79.15,79.36,79.15,79.36,44815.0,79.0117,79.2214,79.0117,79.2214,44815.0
2023-04-26 11:20:00,79.36,79.49,79.36,79.42,54332.0,79.2214,79.3511,79.2214,79.2812,54332.0
2023-04-26 11:25:00,79.42,79.42,79.3,79.33,42817.0,79.2812,79.2812,79.1615,79.1914,42817.0
2023-04-26 11:30:00,79.33,79.49,79.33,79.49,36129.0,79.1914,79.3511,79.1914,79.3511,36129.0
2023-04-26 11:35:00,79.5,79.54,79.42,79.5,96483.0,79.3611,79.401,79.2812,79.3611,96483.0
2023-04-26 11:40:00,79.5,79.6,79.49,79.54,49140.0,79.3611,79.4609,79.3511,79.401,49140.0
2023-04-26 11:45:00,79.54,79.6,79.46,79.5,47613.0,79.401,79.4609,79.3212,79.3611,47613.0
2023-04-26 11:50:00,79.5,79.54,79.45,79.45,23386.0,79.3611,79.401,79.3112,79.3112,23386.0
2023-04-26 11:55:00,79.46,79.51,79.45,79.48,24542.0,79.3212,79.3711,79.3112,79.3411,24542.0
2023-04-26 12:00:00,79.5,79.69,79.5,79.63,49095.0,79.3611,79.5508,79.3611,79.4909,49095.0
2023-04-26 12:05:00,79.64,79.8,79.64,79.79,41782.0,79.5009,79.6606,79.5009,79.6506,41782.0
2023-04-26 12:10:00,79.79,79.83,79.69,79.78,30797.0,79.6506,79.6905,79.5508,79.6406,30797.0
2023-04-26 12:15:00,79.78,79.81,79.62,79.62,81289.0,79.6406,79.6706,79.4809,79.4809,81289.0
2023-04-26 12:20:00,79.62,79.68,79.6,79.65,38868.0,79.4809,79.5408,79.4609,79.5108,38868.0
2023-04-26 12:25:00,79.66,79.69,79.6,79.65,46245.0,79.5208,79.5508,79.4609,79.5108,46245.0
2023-04-26 12:30:00,79.65,79.71,79.58,79.58,40232.0,79.5108,79.5707,79.441,79.441,40232.0
2023-04-26 12:35:00,79.59,79.73,79.53,79.73,30228.0,79.4509,79.5907,79.3911,79.5907,30228.0
2023-04-26 12:40:00,79.73,79.75,79.59,79.65,29646.0,79.5907,79.6107,79.4509,79.5108,29646.0
2023-04-26 12:45:00,79.66,79.73,79.62,79.69,14281.0,79.5208,79.5907,79.4809,79.5508,14281.0
2023-04-26 12:50:00,79.7,79.73,79.63,79.68,29300.0,79.5608,79.5907,79.4909,79.5408,29300.0
2023-04-26 12:55:00,79.67,79.68,79.54,79.58,34335.0,79.5308,79.5408,79.401,79.441,34335.0
2023-04-26 13:00:00,79.58,79.69,79.56,79.66,39120.0,79.441,79.5508,79.421,79.5208,39120.0
2023-04-26 13:05:00,79.66,79.68,79.56,79.6,41636.0,79.5208,79.5408,79.421,79.4609,41636.0
2023-04-26 13:10:00,79.59,79.63,79.56,79.62,26538.0,79.4509,79.4909,79.421,79.4809,26538.0
2023-04-26 13:15:00,79.62,79.68,79.53,79.63,58882.0,79.4809,79.5408,79.3911,79.4909,58882.0
2023-04-26 13:20:00,79.62,79.62,79.47,79.52,56899.0,79.4809,79.4809,79.3312,79.3811,56899.0
2023-04-26 13:25:00,79.5,79.56,79.48,79.56,37322.0,79.3611,79.421,79.3411,79.421,37322.0
2023-04-26 13:30:00,79.56,79.61,79.53,79.61,25471.0,79.421,79.4709,79.3911,79.4709,25471.0
2023-04-26 13:35:00,79.61,79.74,79.6,79.71,36554.0,79.4709,79.6007,79.4609,79.5707,36554.0
2023-04-26 13:40:00,79.7,79.82,79.68,79.8,26245.0,79.5608,79.6805,79.5408,79.6606,26245.0
2023-04-26 13:45:00,79.81,79.83,79.58,79.6,36110.0,79.6706,79.6905,79.441,79.4609,36110.0
2023-04-26 13:50:00,79.59,79.6,79.48,79.58,85214.0,79.4509,79.4609,79.3411,79.441,85214.0
2023-04-26 13:55:00,79.57,79.61,79.51,79.54,30958.0,79.431,79.4709,79.3711,79.401,30958.0
2023-04-26 14:00:00,79.54,79.56,79.45,79.54,36807.0,79.401,79.421,79.3112,79.401,36807.0
2023-04-26 14:05:00,79.54,79.56,79.45,79.47,50590.0,79.401,79.421,79.3112,79.3312,50590.0
2023-04-26 14:10:00,79.46,79.51,79.42,79.5,42679.0,79.3212,79.3711,79.2812,79.3611,42679.0
2023-04-26 14:15:00,79.51,79.51,79.4,79.44,36057.0,79.3711,79.3711,79.2613,79.3012,36057.0
2023-04-26 14:20:00,79.44,79.49,79.36,79.49,41719.0,79.3012,79.3511,79.2214,79.3511,41719.0
2023-04-26 14:25:00,79.5,79.6,79.5,79.59,34663.0,79.3611,79.4609,79.3611,79.4509,34663.0
2023-04-26 14:30:00,79.59,79.62,79.52,79.53,36693.0,79.4509,79.4809,79.3811,79.3911,36693.0
2023-04-26 14:35:00,79.53,79.53,79.38,79.39,70403.0,79.3911,79.3911,79.2413,79.2513,70403.0
2023-04-26 14:40:00,79.39,79.41,79.25,79.31,42977.0,79.2513,79.2713,79.1115,79.1714,42977.0
2023-04-26 14:45:00,79.29,79.42,79.28,79.39,25559.0,79.1515,79.2812,79.1415,79.2513,25559.0
2023-04-26 14:50:00,79.38,79.41,79.27,79.28,32878.0,79.2413,79.2713,79.1315,79.1415,32878.0
2023-04-26 14:55:00,79.29,79.45,79.28,79.44,37383.0,79.1515,79.3112,79.1415,79.3012,37383.0
2023-04-26 15:00:00,79.45,79.52,79.32,79.35,53050.0,79.3112,79.3811,79.1814,79.2114,53050.0
2023-04-26 15:05:00,79.34,79.41,79.29,79.3,39142.0,79.2014,79.2713,79.1515,79.1615,39142.0
2023-04-26 15:10:00,79.3,79.49,79.3,79.41,50934.0,79.1615,79.3511,79.1615,79.2713,50934.0
2023-04-26 15:15:00,79.41,79.42,79.36,79.41,50732.0,79.2713,79.2812,79.2214,79.2713,50732.0
2023-04-26 15:20:00,79.4,79.41,79.32,79.34,55062.0,79.2613,79.2713,79.1814,79.2014,55062.0
2023-04-26 15:25:00,79.34,79.43,79.33,79.43,37201.0,79.2014,79.2912,79.1914,79.2912,37201.0
2023-04-26 15:30:00,79.43,79.47,79.24,79.24,71769.0,79.2912,79.3312,79.1016,79.1016,71769.0
2023-04-26 15:35:00,79.24,79.26,79.12,79.16,78868.0,79.1016,79.1215,78.9818,79.0217,78868.0
2023-04-26 15:40:00,79.17,79.2,79.09,79.15,83464.0,79.0317,79.0616,78.9518,79.0117,83464.0
2023-04-26 15:45:00,79.15,79.23,79.12,79.23,116477.0,79.0117,79.0916,78.9818,79.0916,116477.0
2023-04-26 15:50:00,79.22,79.22,79.08,79.19,189463.0,79.0816,79.0816,78.9418,79.0516,189463.0
2023-04-26 15:55:00,79.19,79.41,79.19,79.35,251046.0,79.0516,79.2713,79.0516,79.2114,251046.0
2023-04-27 09:30:00,79.38,79.56,78.76,78.94,236634.0,79.2413,79.421,78.6224,78.8021,236634.0
2023-04-27 09:35:00,78.96,79.08,78.59,78.61,179891.0,78.822,78.9418,78.4527,78.4727,179891.0
2023-04-27 09:40:00,78.61,78.87,78.51,78.58,194816.0,78.4727,78.7322,78.3728,78.4427,194816.0
2023-04-27 09:45:00,78.59,78.64,78.44,78.51,107056.0,78.4527,78.5026,78.303,78.3728,107056.0
2023-04-27 09:50:00,78.52,78.85,78.52,78.72,77141.0,78.3828,78.7122,78.3828,78.5825,77141.0
2023-04-27 09:55:00,78.73,78.82,78.59,78.8,49804.0,78.5925,78.6823,78.4527,78.6623,49804.0
2023-04-27 10:00:00,78.82,79.13,78.82,79.01,71190.0,78.6823,78.9918,78.6823,78.872,71190.0
2023-04-27 10:05:00,79.02,79.26,79.02,79.15,132623.0,78.8819,79.1215,78.8819,79.0117,132623.0
2023-04-27 10:10:00,79.17,79.22,78.88,79.0,69091.0,79.0317,79.0816,78.7422,78.862,69091.0
2023-04-27 10:15:00,78.99,79.04,78.83,78.83,91478.0,78.852,78.9019,78.6923,78.6923,91478.0
2023-04-27 10:20:00,78.83,78.83,78.6,78.6,52105.0,78.6923,78.6923,78.4627,78.4627,52105.0
2023-04-27 10:25:00,78.61,78.64,78.53,78.55,77365.0,78.4727,78.5026,78.3928,78.4128,77365.0
2023-04-27 10:30:00,78.56,78.62,78.5,78.62,107617.0,78.4227,78.4826,78.3629,78.4826,107617.0
2023-04-27 10:35:00,78.61,78.8,78.6,78.72,121605.0,78.4727,78.6623,78.4627,78.5825,121605.0
2023-04-27 10:40:00,78.73,78.76,78.48,78.54,97317.0,78.5925,78.6224,78.3429,78.4028,97317.0
2023-04-27 10:45:00,78.54,78.54,78.42,78.47,67152.0,78.4028,78.4028,78.283,78.3329,67152.0
2023-04-27 10:50:00,78.48,78.5,78.38,78.43,46200.0,78.3429,78.3629,78.2431,78.293,46200.0
2023-04-27 10:55:00,78.4,78.4,78.26,78.32,67922.0,78.263,78.263,78.1233,78.1832,67922.0
2023-04-27 11:00:00,78.34,78.37,78.26,78.31,41002.0,78.2031,78.2331,78.1233,78.1732,41002.0
2023-04-27 11:05:00,78.31,78.33,78.22,78.3,30514.0,78.1732,78.1931,78.0833,78.1632,30514.0
2023-04-27 11:10:00,78.31,78.38,78.2,78.31,47255.0,78.1732,78.2431,78.0634,78.1732,47255.0
2023-04-27 11:15:00,78.31,78.32,78.24,78.28,19242.0,78.1732,78.1832,78.1033,78.1432,19242.0
2023-04-27 11:20:00,78.28,78.65,78.23,78.64,95900.0,78.1432,78.5126,78.0933,78.5026,95900.0
2023-04-27 11:25:00,78.66,78.76,78.64,78.73,105525.0,78.5226,78.6224,78.5026,78.5925,105525.0
2023-04-27 11:30:00,78.74,78.94,78.74,78.9,71259.0,78.6024,78.8021,78.6024,78.7622,71259.0
2023-04-27 11:35:00,78.9,78.98,78.83,78.83,44405.0,78.7622,78.842,78.6923,78.6923,44405.0
2023-04-27 11:40:00,78.84,78.88,78.81,78.85,24936.0,78.7023,78.7422,78.6723,78.7122,24936.0
2023-04-27 11:45:00,78.85,79.04,78.81,79.04,29110.0,78.7122,78.9019,78.6723,78.9019,29110.0
2023-04-27 11:50:00,79.05,79.08,79.02,79.02,22184.0,78.9119,78.9418,78.8819,78.8819,22184.0
2023-04-27 11:55:00,79.02,79.08,79.0,79.06,16706.0,78.8819,78.9418,78.862,78.9219,16706.0
2023-04-27 12:00:00,79.06,79.23,79.05,79.2,78700.0,78.9219,79.0916,78.9119,79.0616,78700.0
2023-04-27 12:05:00,79.19,79.23,79.09,79.19,51385.0,79.0516,79.0916,78.9518,79.0516,51385.0
2023-04-27 12:10:00,79.19,79.31,79.17,79.31,39080.0,79.0516,79.1714,79.0317,79.1714,39080.0
2023-04-27 12:15:00,79.31,79.41,79.29,79.31,80784.0,79.1714,79.2713,79.1515,79.1714,80784.0
2023-04-27 12:20:00,79.3,79.43,79.29,79.39,31694.0,79.1615,79.2912,79.1515,79.2513,31694.0
2023-04-27 12:25:00,79.39,79.49,79.38,79.45,32012.0,79.2513,79.3511,79.2413,79.3112,32012.0
2023-04-27 12:30:00,79.44,79.45,79.35,79.37,29838.0,79.3012,79.3112,79.2114,79.2313,29838.0
2023-04-27 12:35:00,79.36,79.39,79.21,79.22,25720.0,79.2214,79.2513,79.0716,79.0816,25720.0
2023-04-27 12:40:00,79.21,79.21,79.07,79.09,32181.0,79.0716,79.0716,78.9319,78.9518,32181.0
2023-04-27 12:45:00,79.1,79.11,78.91,78.93,32325.0,78.9618,78.9718,78.7721,78.7921,32325.0
2023-04-27 12:50:00,78.93,78.94,78.81,78.81,25017.0,78.7921,78.8021,78.6723,78.6723,25017.0
2023-04-27 12:55:00,78.81,78.91,78.81,78.89,45508.0,78.6723,78.7721,78.6723,78.7522,45508.0
2023-04-27 13:00:00,78.88,78.93,78.84,78.87,20050.0,78.7422,78.7921,78.7023,78.7322,20050.0
2023-04-27 13:05:00,78.87,78.87,78.78,78.83,13022.0,78.7322,78.7322,78.6424,78.6923,13022.0
2023-04-27 13:10:00,78.82,78.9,78.82,78.86,14847.0,78.6823,78.7622,78.6823,78.7222,14847.0
2023-04-27 13:15:00,78.86,78.97,78.86,78.91,12479.0,78.7222,78.832,78.7222,78.7721,12479.0
2023-04-27 13:20:00,78.92,78.97,78.88,78.96,8879.0,78.7821,78.832,78.7422,78.822,8879.0
2023-04-27 13:25:00,78.96,79.08,78.96,79.08,29268.0,78.822,78.9418,78.822,78.9418,29268.0
2023-04-27 13:30:00,79.08,79.13,78.99,79.06,31492.0,78.9418,78.9918,78.852,78.9219,31492.0
2023-04-27 13:35:00,79.05,79.18,79.03,79.09,21736.0,78.9119,79.0417,78.8919,78.9518,21736.0
2023-04-27 13:40:00,79.09,79.1,79.04,79.07,13457.0,78.9518,78.9618,78.9019,78.9319,13457.0
2023-04-27 13:45:00,79.05,79.18,79.05,79.09,59353.0,78.9119,79.0417,78.9119,78.9518,59353.0
2023-04-27 13:50:00,79.09,79.15,79.05,79.07,36313.0,78.9518,79.0117,78.9119,78.9319,36313.0
2023-04-27 13:55:00,79.07,79.07,78.97,78.98,67182.0,78.9319,78.9319,78.832,78.842,67182.0
2023-04-27 14:00:00,78.98,79.07,78.98,79.06,40619.0,78.842,78.9319,78.842,78.9219,40619.0
2023-04-27 14:05:00,79.06,79.08,79.01,79.02,33182.0,78.9219,78.9418,78.872,78.8819,33182.0
2023-04-27 14:10:00,79.02,79.08,79.01,79.04,27777.0,78.8819,78.9418,78.872,78.9019,27777.0
2023-04-27 14:15:00,79.05,79.08,78.96,79.0,43066.0,78.9119,78.9418,78.822,78.862,43066.0
2023-04-27 14:20:00,79.0,79.01,78.92,78.97,26895.0,78.862,78.872,78.7821,78.832,26895.0
2023-04-27 14:25:00,78.98,79.01,78.94,78.98,58425.0,78.842,78.872,78.8021,78.842,58425.0
2023-04-27 14:30:00,78.98,79.08,78.96,79.06,34583.0,78.842,78.9418,78.822,78.9219,34583.0
2023-04-27 14:35:00,79.06,79.14,78.95,79.0,105246.0,78.9219,79.0017,78.8121,78.862,105246.0
2023-04-27 14:40:00,79.0,79.03,78.94,79.01,21653.0,78.862,78.8919,78.8021,78.872,21653.0
2023-04-27 14:45:00,79.0,79.06,78.94,78.95,18559.0,78.862,78.9219,78.8021,78.8121,18559.0
2023-04-27 14:50:00,78.95,79.07,78.95,79.03,28063.0,78.8121,78.9319,78.8121,78.8919,28063.0
2023-04-27 14:55:00,79.03,79.19,79.03,79.19,16582.0,78.8919,79.0516,78.8919,79.0516,16582.0
2023-04-27 15:00:00,79.19,79.25,79.16,79.25,29144.0,79.0516,79.1115,79.0217,79.1115,29144.0
2023-04-27 15:05:00,79.23,79.24,79.13,79.16,19428.0,79.0916,79.1016,78.9918,79.0217,19428.0
2023-04-27 15:10:00,79.15,79.16,78.99,79.03,37266.0,79.0117,79.0217,78.852,78.8919,37266.0
2023-04-27 15:15:00,79.03,79.1,79.03,79.05,43952.0,78.8919,78.9618,78.8919,78.9119,43952.0
2023-04-27 15:20:00,79.05,79.2,79.05,79.12,25935.0,78.9119,79.0616,78.9119,78.9818,25935.0
2023-04-27 15:25:00,79.13,79.16,79.09,79.1,15538.0,78.9918,79.0217,78.9518,78.9618,15538.0
2023-04-27 15:30:00,79.1,79.11,79.06,79.07,32245.0,78.9618,78.9718,78.9219,78.9319,32245.0
2023-04-27 15:35:00,79.06,79.09,79.0,79.03,33618.0,78.9219,78.9518,78.862,78.8919,33618.0
2023-04-27 15:40:00,79.03,79.08,78.98,78.98,67685.0,78.8919,78.9418,78.842,78.842,67685.0
2023-04-27 15:45:00,78.98,79.04,78.9,78.99,60244.0,78.842,78.9019,78.7622,78.852,60244.0
2023-04-27 15:50:00,78.98,79.04,78.81,78.81,134228.0,78.842,78.9019,78.6723,78.6723,134228.0
2023-04-27 15:55:00,78.81,78.82,78.68,78.77,405100.0,78.6723,78.6823,78.5425,78.6324,405100.0
2023-04-28 09:30:00,78.72,78.72,77.97,78.05,208459.0,78.5825,78.5825,77.8338,77.9136,208459.0
2023-04-28 09:35:00,78.08,78.32,78.01,78.18,108494.0,77.9436,78.1832,77.8737,78.0434,108494.0
2023-04-28 09:40:00,78.19,78.49,78.14,78.47,152521.0,78.0534,78.3529,78.0035,78.3329,152521.0
2023-04-28 09:45:00,78.46,78.97,78.43,78.89,114746.0,78.3229,78.832,78.293,78.7522,114746.0
2023-04-28 09:50:00,78.89,79.07,78.85,78.92,119671.0,78.7522,78.9319,78.7122,78.7821,119671.0
2023-04-28 09:55:00,78.92,79.02,78.8,78.82,52633.0,78.7821,78.8819,78.6623,78.6823,52633.0
2023-04-28 10:00:00,78.81,79.06,78.8,78.94,62223.0,78.6723,78.9219,78.6623,78.8021,62223.0
2023-04-28 10:05:00,78.95,79.21,78.91,79.1,132514.0,78.8121,79.0716,78.7721,78.9618,132514.0
2023-04-28 10:10:00,79.11,79.2,78.99,79.19,93422.0,78.9718,79.0616,78.852,79.0516,93422.0
2023-04-28 10:15:00,79.2,79.36,79.13,79.24,72440.0,79.0616,79.2214,78.9918,79.1016,72440.0
2023-04-28 10:20:00,79.26,79.47,79.16,79.47,86392.0,79.1215,79.3312,79.0217,79.3312,86392.0
2023-04-28 10:25:00,79.47,79.56,79.41,79.53,117283.0,79.3312,79.421,79.2713,79.3911,117283.0
2023-04-28 10:30:00,79.54,79.71,79.41,79.68,90150.0,79.401,79.5707,79.2713,79.5408,90150.0
2023-04-28 10:35:00,79.67,79.79,79.43,79.52,159812.0,79.5308,79.6506,79.2912,79.3811,159812.0
2023-04-28 10:40:00,79.53,79.61,79.36,79.51,115070.0,79.3911,79.4709,79.2214,79.3711,115070.0
2023-04-28 10:45:00,79.52,79.72,79.46,79.68,58113.0,79.3811,79.5807,79.3212,79.5408,58113.0
2023-04-28 10:50:00,79.69,79.88,79.68,79.88,47607.0,79.5508,79.7404,79.5408,79.7404,47607.0
2023-04-28 10:55:00,79.88,79.9,79.43,79.61,95942.0,79.7404,79.7604,79.2912,79.4709,95942.0
2023-04-28 11:00:00,79.61,79.62,79.32,79.4,39198.0,79.4709,79.4809,79.1814,79.2613,39198.0
2023-04-28 11:05:00,79.42,79.57,79.38,79.53,42245.0,79.2812,79.431,79.2413,79.3911,42245.0
2023-04-28 11:10:00,79.55,79.68,79.53,79.55,37435.0,79.411,79.5408,79.3911,79.411,37435.0
2023-04-28 11:15:00,79.54,79.68,79.52,79.64,42201.0,79.401,79.5408,79.3811,79.5009,42201.0
2023-04-28 11:20:00,79.65,79.78,79.63,79.74,79183.0,79.5108,79.6406,79.4909,79.6007,79183.0
2023-04-28 11:25:00,79.74,79.86,79.74,79.84,33989.0,79.6007,79.7205,79.6007,79.7005,33989.0
2023-04-28 11:30:00,79.86,80.0,79.85,79.98,51347.0,79.7205,79.8602,79.7105,79.8403,51347.0
2023-04-28 11:35:00,79.98,80.01,79.91,79.94,70816.0,79.8403,79.8702,79.7704,79.8003,70816.0
2023-04-28 11:40:00,79.95,80.01,79.89,79.93,51932.0,79.8103,79.8702,79.7504,79.7904,51932.0
2023-04-28 11:45:00,79.93,80.11,79.92,80.11,25621.0,79.7904,79.97,79.7804,79.97,25621.0
2023-04-28 11:50:00,80.1,80.14,80.03,80.04,30618.0,79.9601,80.0,79.8902,79.9002,30618.0
2023-04-28 11:55:00,80.03,80.11,80.02,80.1,17119.0,79.8902,79.97,79.8802,79.9601,17119.0
2023-04-28 12:00:00,80.11,80.15,80.0,80.04,22031.0,79.97,80.01,79.8602,79.9002,22031.0
2023-04-28 12:05:00,80.04,80.07,80.0,80.01,21259.0,79.9002,79.9301,79.8602,79.8702,21259.0
2023-04-28 12:10:00,80.02,80.2,80.01,80.16,39974.0,79.8802,80.0599,79.8702,80.02,39974.0
2023-04-28 12:15:00,80.17,80.17,80.1,80.15,50235.0,80.0299,80.0299,79.9601,80.01,50235.0
2023-04-28 12:20:00,80.14,80.18,80.08,80.11,41200.0,80.0,80.0399,79.9401,79.97,41200.0
2023-04-28 12:25:00,80.09,80.18,80.08,80.15,74025.0,79.9501,80.0399,79.9401,80.01,74025.0
2023-04-28 12:30:00,80.15,80.27,80.15,80.23,57215.0,80.01,80.1298,80.01,80.0898,57215.0
2023-04-28 12:35:00,80.24,80.35,80.23,80.32,40437.0,80.0998,80.2096,80.0898,80.1797,40437.0
2023-04-28 12:40:00,80.31,80.58,80.3,80.58,58481.0,80.1697,80.4392,80.1597,80.4392,58481.0
2023-04-28 12:45:00,80.59,80.77,80.59,80.76,34897.0,80.4492,80.6289,80.4492,80.6189,34897.0
2023-04-28 12:50:00,80.76,80.8,80.66,80.75,46307.0,80.6189,80.6588,80.5191,80.6089,46307.0
2023-04-28 12:55:00,80.75,80.9,80.74,80.87,24843.0,80.6089,80.7587,80.5989,80.7287,24843.0
2023-04-28 13:00:00,80.88,80.91,80.77,80.89,68691.0,80.7387,80.7686,80.6289,80.7487,68691.0
2023-04-28 13:05:00,80.9,80.93,80.78,80.79,38922.0,80.7587,80.7886,80.6389,80.6489,38922.0
2023-04-28 13:10:00,80.78,80.83,80.69,80.8,42949.0,80.6389,80.6888,80.549,80.6588,42949.0
2023-04-28 13:15:00,80.81,80.85,80.7,80.71,85961.0,80.6688,80.7087,80.559,80.569,85961.0
2023-04-28 13:20:00,80.71,80.82,80.71,80.74,37593.0,80.569,80.6788,80.569,80.5989,37593.0
2023-04-28 13:25:00,80.74,80.78,80.68,80.76,53253.0,80.5989,80.6389,80.539,80.6189,53253.0
2023-04-28 13:30:00,80.75,80.78,80.63,80.64,30326.0,80.6089,80.6389,80.4891,80.4991,30326.0
2023-04-28 13:35:00,80.63,80.65,80.42,80.5,68853.0,80.4891,80.5091,80.2795,80.3594,68853.0
2023-04-28 13:40:00,80.49,80.57,80.48,80.49,54578.0,80.3494,80.4292,80.3394,80.3494,54578.0
2023-04-28 13:45:00,80.5,80.58,80.46,80.49,34810.0,80.3594,80.4392,80.3194,80.3494,34810.0
2023-04-28 13:50:00,80.48,80.62,80.44,80.53,71488.0,80.3394,80.4791,80.2995,80.3893,71488.0
2023-04-28 13:55:00,80.54,80.56,80.45,80.52,28407.0,80.3993,80.4193,80.3094,80.3793,28407.0
2023-04-28 14:00:00,80.52,80.64,80.51,80.56,33893.0,80.3793,80.4991,80.3693,80.4193,33893.0
2023-04-28 14:05:00,80.56,80.6,80.51,80.55,26649.0,80.4193,80.4592,80.3693,80.4093,26649.0
2023-04-28 14:10:00,80.56,80.56,80.4,80.47,81262.0,80.4193,80.4193,80.2595,80.3294,81262.0
2023-04-28 14:15:00,80.48,80.63,80.46,80.61,34525.0,80.3394,80.4891,80.3194,80.4692,34525.0
2023-04-28 14:20:00,80.61,80.62,80.48,80.52,28432.0,80.4692,80.4791,80.3394,80.3793,28432.0
2023-04-28 14:25:00,80.52,80.53,80.4,80.44,20277.0,80.3793,80.3893,80.2595,80.2995,20277.0
2023-04-28 14:30:00,80.44,80.46,80.29,80.39,41164.0,80.2995,80.3194,80.1497,80.2496,41164.0
2023-04-28 14:35:00,80.39,80.39,80.26,80.31,37940.0,80.2496,80.2496,80.1198,80.1697,37940.0
2023-04-28 14:40:00,80.32,80.44,80.29,80.31,46775.0,80.1797,80.2995,80.1497,80.1697,46775.0
2023-04-28 14:45:00,80.31,80.37,80.24,80.27,41117.0,80.1697,80.2296,80.0998,80.1298,41117.0
2023-04-28 14:50:00,80.29,80.39,80.26,80.27,55106.0,80.1497,80.2496,80.1198,80.1298,55106.0
2023-04-28 14:55:00,80.26,80.35,80.25,80.34,19538.0,80.1198,80.2096,80.1098,80.1996,19538.0
2023-04-28 15:00:00,80.34,80.43,80.32,80.38,27220.0,80.1996,80.2895,80.1797,80.2396,27220.0
2023-04-28 15:05:00,80.38,80.44,80.2,80.25,38444.0,80.2396,80.2995,80.0599,80.1098,38444.0
2023-04-28 15:10:00,80.26,80.34,80.24,80.28,36454.0,80.1198,80.1996,80.0998,80.1397,36454.0
2023-04-28 15:15:00,80.28,80.35,80.26,80.33,27507.0,80.1397,80.2096,80.1198,80.1897,27507.0
2023-04-28 15:20:00,80.32,80.32,80.1,80.16,80891.0,80.1797,80.1797,79.9601,80.02,80891.0
2023-04-28 15:25:00,80.15,80.18,80.1,80.17,44106.0,80.01,80.0399,79.9601,80.0299,44106.0
2023-04-28 15:30:00,80.18,80.23,79.98,79.99,68520.0,80.0399,80.0898,79.8403,79.8502,68520.0
2023-04-28 15:35:00,79.98,80.09,79.94,80.06,69903.0,79.8403,79.9501,79.8003,79.9201,69903.0
2023-04-28 15:40:00,80.06,80.15,80.02,80.14,238094.0,79.9201,80.01,79.8802,80.0,238094.0
2023-04-28 15:45:00,80.14,80.17,80.07,80.11,160345.0,80.0,80.0299,79.9301,79.97,160345.0
2023-04-28 15:50:00,80.12,80.32,80.11,80.3,230314.0,79.98,80.1797,79.97,80.1597,230314.0
2023-04-28 15:55:00,80.31,80.33,80.18,80.2,386385.0,80.1697,80.1897,80.0399,80.0599,386385.0
2023-05-01 09:30:00,80.3,80.86,79.93,80.82,166808.0,80.1597,80.7187,79.7904,80.6788,166808.0
2023-05-01 09:35:00,80.81,81.06,80.66,81.06,93034.0,80.6688,80.9184,80.5191,80.9184,93034.0
2023-05-01 09:40:00,81.05,81.47,81.05,81.34,101386.0,80.9084,81.3277,80.9084,81.1979,101386.0
2023-05-01 09:45:00,81.34,81.53,81.28,81.48,125236.0,81.1979,81.3876,81.138,81.3376,125236.0
2023-05-01 09:50:00,81.47,81.73,81.45,81.56,133391.0,81.3277,81.5872,81.3077,81.4175,133391.0
2023-05-01 09:55:00,81.55,81.68,81.39,81.39,112663.0,81.4075,81.5373,81.2478,81.2478,112663.0
2023-05-01 10:00:00,81.37,81.38,81.06,81.18,140156.0,81.2278,81.2378,80.9184,81.0382,140156.0
2023-05-01 10:05:00,81.18,81.39,81.17,81.33,70813.0,81.0382,81.2478,81.0282,81.1879,70813.0
2023-05-01 10:10:00,81.34,81.46,81.28,81.34,70126.0,81.1979,81.3177,81.138,81.1979,70126.0
2023-05-01 10:15:00,81.34,81.66,81.34,81.56,81722.0,81.1979,81.5173,81.1979,81.4175,81722.0
2023-05-01 10:20:00,81.55,81.62,81.31,81.46,104476.0,81.4075,81.4774,81.1679,81.3177,104476.0
2023-05-01 10:25:00,81.46,81.53,81.38,81.41,72913.0,81.3177,81.3876,81.2378,81.2678,72913.0
2023-05-01 10:30:00,81.41,81.59,81.41,81.58,75468.0,81.2678,81.4475,81.2678,81.4375,75468.0
2023-05-01 10:35:00,81.58,81.84,81.51,81.83,102961.0,81.4375,81.697,81.3676,81.687,102961.0
2023-05-01 10:40:00,81.84,81.93,81.75,81.88,55287.0,81.697,81.7869,81.6072,81.7369,55287.0
2023-05-01 10:45:00,81.88,82.01,81.88,81.94,148451.0,81.7369,81.8667,81.7369,81.7968,148451.0
2023-05-01 10:50:00,81.93,81.98,81.86,81.91,56211.0,81.7869,81.8368,81.717,81.7669,56211.0
2023-05-01 10:55:00,81.91,82.06,81.9,81.92,138296.0,81.7669,81.9166,81.7569,81.7769,138296.0
2023-05-01 11:00:00,81.92,81.97,81.75,81.8,250182.0,81.7769,81.8268,81.6072,81.6571,250182.0
2023-05-01 11:05:00,81.8,81.85,81.62,81.7,195813.0,81.6571,81.707,81.4774,81.5573,195813.0
2023-05-01 11:10:00,81.69,81.69,81.46,81.46,65234.0,81.5473,81.5473,81.3177,81.3177,65234.0
2023-05-01 11:15:00,81.47,81.47,81.33,81.42,135563.0,81.3277,81.3277,81.1879,81.2778,135563.0
2023-05-01 11:20:00,81.42,81.42,81.24,81.24,120582.0,81.2778,81.2778,81.0981,81.0981,120582.0
2023-05-01 11:25:00,81.23,81.32,81.08,81.29,260319.0,81.0881,81.1779,80.9383,81.148,260319.0
2023-05-01 11:30:00,81.29,81.33,81.19,81.21,81821.0,81.148,81.1879,81.0482,81.0681,81821.0
2023-05-01 11:35:00,81.2,81.27,81.17,81.21,126772.0,81.0581,81.128,81.0282,81.0681,126772.0
2023-05-01 11:40:00,81.21,81.4,81.21,81.39,113195.0,81.0681,81.2578,81.0681,81.2478,113195.0
2023-05-01 11:45:00,81.4,81.48,81.35,81.45,100624.0,81.2578,81.3376,81.2079,81.3077,100624.0
2023-05-01 11:50:00,81.46,81.63,81.42,81.61,104918.0,81.3177,81.4874,81.2778,81.4674,104918.0
2023-05-01 11:55:00,81.62,81.74,81.6,81.7,122320.0,81.4774,81.5972,81.4574,81.5573,122320.0
2023-05-01 12:00:00,81.7,81.91,81.68,81.9,80051.0,81.5573,81.7669,81.5373,81.7569,80051.0
2023-05-01 12:05:00,81.89,82.03,81.82,82.02,119625.0,81.7469,81.8867,81.6771,81.8767,119625.0
2023-05-01 12:10:00,82.02,82.05,81.98,82.03,44703.0,81.8767,81.9067,81.8368,81.8867,44703.0
2023-05-01 12:15:00,82.03,82.09,82.03,82.08,33082.0,81.8867,81.9466,81.8867,81.9366,33082.0
2023-05-01 12:20:00,82.09,82.15,82.09,82.13,29862.0,81.9466,82.0065,81.9466,81.9865,29862.0
2023-05-01 12:25:00,82.14,82.2,82.1,82.2,31958.0,81.9965,82.0564,81.9566,82.0564,31958.0
2023-05-01 12:30:00,82.2,82.43,82.19,82.41,113514.0,82.0564,82.286,82.0464,82.266,113514.0
2023-05-01 12:35:00,82.42,82.61,82.4,82.55,165646.0,82.276,82.4657,82.256,82.4058,165646.0
2023-05-01 12:40:00,82.53,82.58,82.45,82.48,34449.0,82.3858,82.4357,82.306,82.3359,34449.0
2023-05-01 12:45:00,82.48,82.51,82.41,82.48,51440.0,82.3359,82.3658,82.266,82.3359,51440.0
2023-05-01 12:50:00,82.49,82.61,82.49,82.59,53971.0,82.3459,82.4657,82.3459,82.4457,53971.0
2023-05-01 12:55:00,82.59,82.67,82.5,82.54,91216.0,82.4457,82.5256,82.3559,82.3958,91216.0
2023-05-01 13:00:00,82.54,82.59,82.5,82.58,55155.0,82.3958,82.4457,82.3559,82.4357,55155.0
2023-05-01 13:05:00,82.58,82.61,82.52,82.6,41637.0,82.4357,82.4657,82.3758,82.4557,41637.0
2023-05-01 13:10:00,82.61,82.61,82.52,82.52,64697.0,82.4657,82.4657,82.3758,82.3758,64697.0
2023-05-01 13:15:00,82.52,82.62,82.49,82.51,43607.0,82.3758,82.4757,82.3459,82.3658,43607.0
2023-05-01 13:20:00,82.52,82.61,82.51,82.58,45042.0,82.3758,82.4657,82.3658,82.4357,45042.0
2023-05-01 13:25:00,82.58,82.59,82.48,82.51,79608.0,82.4357,82.4457,82.3359,82.3658,79608.0
2023-05-01 13:30:00,82.5,82.55,82.44,82.53,91087.0,82.3559,82.4058,82.296,82.3858,91087.0
2023-05-01 13:35:00,82.53,82.54,82.38,82.49,67981.0,82.3858,82.3958,82.2361,82.3459,67981.0
2023-05-01 13:40:00,82.49,82.51,82.36,82.41,56890.0,82.3459,82.3658,82.2161,82.266,56890.0
2023-05-01 13:45:00,82.41,82.45,82.38,82.39,36207.0,82.266,82.306,82.2361,82.2461,36207.0
2023-05-01 13:50:00,82.39,82.42,82.35,82.39,73174.0,82.2461,82.276,82.2061,82.2461,73174.0
2023-05-01 13:55:00,82.39,82.4,82.27,82.31,88897.0,82.2461,82.256,82.1263,82.1662,88897.0
2023-05-01 14:00:00,82.3,82.4,82.29,82.36,47780.0,82.1562,82.256,82.1462,82.2161,47780.0
2023-05-01 14:05:00,82.36,82.38,82.23,82.36,39682.0,82.2161,82.2361,82.0863,82.2161,39682.0
2023-05-01 14:10:00,82.37,82.4,82.3,82.33,40292.0,82.2261,82.256,82.1562,82.1862,40292.0
2023-05-01 14:15:00,82.33,82.33,82.23,82.23,65395.0,82.1862,82.1862,82.0863,82.0863,65395.0
2023-05-01 14:20:00,82.23,82.32,82.2,82.23,68880.0,82.0863,82.1762,82.0564,82.0863,68880.0
2023-05-01 14:25:00,82.23,82.26,82.13,82.14,46120.0,82.0863,82.1163,81.9865,81.9965,46120.0
2023-05-01 14:30:00,82.14,82.15,81.89,81.92,60117.0,81.9965,82.0065,81.7469,81.7769,60117.0
2023-05-01 14:35:00,81.92,82.02,81.9,82.01,63267.0,81.7769,81.8767,81.7569,81.8667,63267.0
2023-05-01 14:40:00,82.0,82.18,81.98,82.16,53137.0,81.8567,82.0364,81.8368,82.0165,53137.0
2023-05-01 14:45:00,82.16,82.16,81.99,82.02,27170.0,82.0165,82.0165,81.8468,81.8767,27170.0
2023-05-01 14:50:00,82.03,82.15,82.02,82.15,33863.0,81.8867,82.0065,81.8767,82.0065,33863.0
2023-05-01 14:55:00,82.14,82.2,82.11,82.18,61498.0,81.9965,82.0564,81.9665,82.0364,61498.0
2023-05-01 15:00:00,82.19,82.24,82.1,82.13,42012.0,82.0464,82.0963,81.9566,81.9865,42012.0
2023-05-01 15:05:00,82.13,82.27,82.12,82.17,58853.0,81.9865,82.1263,81.9765,82.0264,58853.0
2023-05-01 15:10:00,82.18,82.23,82.07,82.08,54436.0,82.0364,82.0863,81.9266,81.9366,54436.0
2023-05-01 15:15:00,82.07,82.07,81.95,82.01,43071.0,81.9266,81.9266,81.8068,81.8667,43071.0
2023-05-01 15:20:00,82.02,82.2,82.01,82.17,78282.0,81.8767,82.0564,81.8667,82.0264,78282.0
2023-05-01 15:25:00,82.17,82.2,82.13,82.17,112830.0,82.0264,82.0564,81.9865,82.0264,112830.0
2023-05-01 15:30:00,82.17,82.19,81.98,82.09,160963.0,82.0264,82.0464,81.8368,81.9466,160963.0
2023-05-01 15:35:00,82.09,82.1,81.98,82.04,89385.0,81.9466,81.9566,81.8368,81.8967,89385.0
2023-05-01 15:40:00,82.03,82.18,81.99,82.12,122125.0,81.8867,82.0364,81.8468,81.9765,122125.0
2023-05-01 15:45:00,82.13,82.25,82.1,82.12,177963.0,81.9865,82.1063,81.9566,81.9765,177963.0
2023-05-01 15:50:00,82.13,82.23,82.03,82.22,279040.0,81.9865,82.0863,81.8867,82.0764,279040.0
2023-05-01 15:55:00,82.22,82.27,82.1,82.14,613706.0,82.0764,82.1263,81.9566,81.9965,613706.0
2023-05-02 09:30:00,81.66,81.86,81.07,81.84,193524.0,81.5173,81.717,80.9284,81.697,193524.0
2023-05-02 09:35:00,81.77,82.07,81.72,81.91,127928.0,81.6271,81.9266,81.5772,81.7669,127928.0
2023-05-02 09:40:00,81.91,81.93,81.55,81.55,104306.0,81.7669,81.7869,81.4075,81.4075,104306.0
2023-05-02 09:45:00,81.55,81.59,81.23,81.25,155641.0,81.4075,81.4475,81.0881,81.108,155641.0
2023-05-02 09:50:00,81.24,81.28,80.9,81.09,194255.0,81.0981,81.138,80.7587,80.9483,194255.0
2023-05-02 09:55:00,81.08,81.2,80.98,81.13,92757.0,80.9383,81.0581,80.8385,80.9883,92757.0
2023-05-02 10:00:00,81.13,81.23,81.02,81.16,118910.0,80.9883,81.0881,80.8784,81.0182,118910.0
2023-05-02 10:05:00,81.17,81.17,80.75,80.85,164620.0,81.0282,81.0282,80.6089,80.7087,164620.0
2023-05-02 10:10:00,80.85,81.0,80.85,80.97,122030.0,80.7087,80.8585,80.7087,80.8285,122030.0
2023-05-02 10:15:00,80.95,81.05,80.87,80.93,88338.0,80.8086,80.9084,80.7287,80.7886,88338.0
2023-05-02 10:20:00,80.94,80.95,80.78,80.8,100339.0,80.7986,80.8086,80.6389,80.6588,100339.0
2023-05-02 10:25:00,80.79,80.88,80.75,80.81,124138.0,80.6489,80.7387,80.6089,80.6688,124138.0
2023-05-02 10:30:00,80.8,80.82,80.54,80.71,216902.0,80.6588,80.6788,80.3993,80.569,216902.0
2023-05-02 10:35:00,80.7,80.85,80.64,80.64,64472.0,80.559,80.7087,80.4991,80.4991,64472.0
2023-05-02 10:40:00,80.64,80.89,80.64,80.7,43222.0,80.4991,80.7487,80.4991,80.559,43222.0
2023-05-02 10:45:00,80.69,80.75,80.55,80.59,62824.0,80.549,80.6089,80.4093,80.4492,62824.0
2023-05-02 10:50:00,80.59,80.63,80.32,80.4,148267.0,80.4492,80.4891,80.1797,80.2595,148267.0
2023-05-02 10:55:00,80.39,80.47,80.2,80.23,56344.0,80.2496,80.3294,80.0599,80.0898,56344.0
2023-05-02 11:00:00,80.22,80.26,80.05,80.15,140522.0,80.0798,80.1198,79.9101,80.01,140522.0
2023-05-02 11:05:00,80.15,80.17,79.94,80.01,78921.0,80.01,80.0299,79.8003,79.8702,78921.0
2023-05-02 11:10:00,80.01,80.15,80.0,80.13,50521.0,79.8702,80.01,79.8602,79.99,50521.0
2023-05-02 11:15:00,80.13,80.26,80.09,80.09,82737.0,79.99,80.1198,79.9501,79.9501,82737.0
2023-05-02 11:20:00,80.09,80.13,79.98,80.07,102175.0,79.9501,79.99,79.8403,79.9301,102175.0
2023-05-02 11:25:00,80.07,80.1,79.99,80.07,67809.0,79.9301,79.9601,79.8502,79.9301,67809.0
2023-05-02 11:30:00,80.07,80.09,79.76,79.9,156226.0,79.9301,79.9501,79.6207,79.7604,156226.0
2023-05-02 11:35:00,79.91,80.05,79.91,79.94,69054.0,79.7704,79.9101,79.7704,79.8003,69054.0
2023-05-02 11:40:00,79.94,79.99,79.84,79.9,95282.0,79.8003,79.8502,79.7005,79.7604,95282.0
2023-05-02 11:45:00,79.9,79.97,79.71,79.77,137296.0,79.7604,79.8303,79.5707,79.6306,137296.0
2023-05-02 11:50:00,79.76,79.79,79.48,79.61,127994.0,79.6207,79.6506,79.3411,79.4709,127994.0
2023-05-02 11:55:00,79.62,79.65,79.53,79.59,74039.0,79.4809,79.5108,79.3911,79.4509,74039.0
2023-05-02 12:00:00,79.57,79.63,79.51,79.59,102143.0,79.431,79.4909,79.3711,79.4509,102143.0
2023-05-02 12:05:00,79.59,79.7,79.53,79.57,100206.0,79.4509,79.5608,79.3911,79.431,100206.0
2023-05-02 12:10:00,79.56,79.63,79.47,79.62,111727.0,79.421,79.4909,79.3312,79.4809,111727.0
2023-05-02 12:15:00,79.62,79.9,79.55,79.88,98059.0,79.4809,79.7604,79.411,79.7404,98059.0
2023-05-02 12:20:00,79.88,79.88,79.75,79.78,92503.0,79.7404,79.7404,79.6107,79.6406,92503.0
2023-05-02 12:25:00,79.77,79.88,79.76,79.87,70856.0,79.6306,79.7404,79.6207,79.7305,70856.0
2023-05-02 12:30:00,79.88,79.95,79.73,79.73,93446.0,79.7404,79.8103,79.5907,79.5907,93446.0
2023-05-02 12:35:00,79.72,79.83,79.68,79.72,90893.0,79.5807,79.6905,79.5408,79.5807,90893.0
2023-05-02 12:40:00,79.71,79.74,79.63,79.68,75312.0,79.5707,79.6007,79.4909,79.5408,75312.0
2023-05-02 12:45:00,79.68,79.7,79.59,79.59,58708.0,79.5408,79.5608,79.4509,79.4509,58708.0
2023-05-02 12:50:00,79.6,79.77,79.59,79.73,61176.0,79.4609,79.6306,79.4509,79.5907,61176.0
2023-05-02 12:55:00,79.72,79.73,79.61,79.71,53849.0,79.5807,79.5907,79.4709,79.5707,53849.0
2023-05-02 13:00:00,79.71,79.78,79.62,79.74,64735.0,79.5707,79.6406,79.4809,79.6007,64735.0
2023-05-02 13:05:00,79.75,79.97,79.74,79.89,62077.0,79.6107,79.8303,79.6007,79.7504,62077.0
2023-05-02 13:10:00,79.88,80.02,79.84,79.94,78483.0,79.7404,79.8802,79.7005,79.8003,78483.0
2023-05-02 13:15:00,79.94,79.95,79.75,79.78,100076.0,79.8003,79.8103,79.6107,79.6406,100076.0
2023-05-02 13:20:00,79.79,79.79,79.73,79.78,37176.0,79.6506,79.6506,79.5907,79.6406,37176.0
2023-05-02 13:25:00,79.78,79.82,79.75,79.79,49618.0,79.6406,79.6805,79.6107,79.6506,49618.0
2023-05-02 13:30:00,79.78,79.85,79.77,79.8,71812.0,79.6406,79.7105,79.6306,79.6606,71812.0
2023-05-02 13:35:00,79.81,79.89,79.81,79.87,53276.0,79.6706,79.7504,79.6706,79.7305,53276.0
2023-05-02 13:40:00,79.87,79.95,79.81,79.91,62220.0,79.7305,79.8103,79.6706,79.7704,62220.0
2023-05-02 13:45:00,79.91,80.11,79.9,80.1,124961.0,79.7704,79.97,79.7604,79.9601,124961.0
2023-05-02 13:50:00,80.09,80.17,80.07,80.08,89046.0,79.9501,80.0299,79.9301,79.9401,89046.0
2023-05-02 13:55:00,80.08,80.08,79.88,79.99,76846.0,79.9401,79.9401,79.7404,79.8502,76846.0
2023-05-02 14:00:00,79.99,79.99,79.85,79.9,62160.0,79.8502,79.8502,79.7105,79.7604,62160.0
2023-05-02 14:05:00,79.91,79.93,79.85,79.9,51867.0,79.7704,79.7904,79.7105,79.7604,51867.0
2023-05-02 14:10:00,79.91,79.95,79.87,79.92,59322.0,79.7704,79.8103,79.7305,79.7804,59322.0
2023-05-02 14:15:00,79.92,80.0,79.91,79.93,74304.0,79.7804,79.8602,79.7704,79.7904,74304.0
2023-05-02 14:20:00,79.93,79.96,79.76,79.78,74967.0,79.7904,79.8203,79.6207,79.6406,74967.0
2023-05-02 14:25:00,79.77,79.79,79.7,79.72,42177.0,79.6306,79.6506,79.5608,79.5807,42177.0
2023-05-02 14:30:00,79.72,79.76,79.57,79.59,135357.0,79.5807,79.6207,79.431,79.4509,135357.0
2023-05-02 14:35:00,79.59,79.8,79.58,79.78,68718.0,79.4509,79.6606,79.441,79.6406,68718.0
2023-05-02 14:40:00,79.77,79.77,79.6,79.67,88767.0,79.6306,79.6306,79.4609,79.5308,88767.0
2023-05-02 14:45:00,79.67,79.77,79.67,79.75,70788.0,79.5308,79.6306,79.5308,79.6107,70788.0
2023-05-02 14:50:00,79.76,79.88,79.75,79.84,79487.0,79.6207,79.7404,79.6107,79.7005,79487.0
2023-05-02 14:55:00,79.84,79.93,79.79,79.86,104952.0,79.7005,79.7904,79.6506,79.7205,104952.0
2023-05-02 15:00:00,79.86,79.86,79.71,79.75,138168.0,79.7205,79.7205,79.5707,79.6107,138168.0
2023-05-02 15:05:00,79.75,79.8,79.71,79.76,99426.0,79.6107,79.6606,79.5707,79.6207,99426.0
2023-05-02 15:10:00,79.76,79.88,79.75,79.79,117656.0,79.6207,79.7404,79.6107,79.6506,117656.0
2023-05-02 15:15:00,79.8,79.84,79.67,79.79,123107.0,79.6606,79.7005,79.5308,79.6506,123107.0
2023-05-02 15:20:00,79.8,79.85,79.71,79.84,100034.0,79.6606,79.7105,79.5707,79.7005,100034.0
2023-05-02 15:25:00,79.84,79.85,79.7,79.71,130157.0,79.7005,79.7105,79.5608,79.5707,130157.0
2023-05-02 15:30:00,79.71,79.72,79.59,79.66,151831.0,79.5707,79.5807,79.4509,79.5208,151831.0
2023-05-02 15:35:00,79.65,79.75,79.57,79.73,164793.0,79.5108,79.6107,79.431,79.5907,164793.0
2023-05-02 15:40:00,79.73,79.76,79.65,79.73,208043.0,79.5907,79.6207,79.5108,79.5907,208043.0
2023-05-02 15:45:00,79.73,79.84,79.7,79.83,220359.0,79.5907,79.7005,79.5608,79.6905,220359.0
2023-05-02 15:50:00,79.83,80.02,79.82,79.87,360666.0,79.6905,79.8802,79.6805,79.7305,360666.0
2023-05-02 15:55:00,79.88,79.97,79.58,79.62,561505.0,79.7404,79.8303,79.441,79.4809,561505.0
2023-05-03 09:30:00,80.95,81.55,80.9,81.27,358021.0,80.8086,81.4075,80.7587,81.128,358021.0
2023-05-03 09:35:00,81.25,81.59,81.09,81.56,139823.0,81.108,81.4475,80.9483,81.4175,139823.0
2023-05-03 09:40:00,81.57,82.05,81.53,82.01,204493.0,81.4275,81.9067,81.3876,81.8667,204493.0
2023-05-03 09:45:00,82.02,82.18,81.98,82.12,210447.0,81.8767,82.0364,81.8368,81.9765,210447.0
2023-05-03 09:50:00,82.13,82.52,82.02,82.1,206578.0,81.9865,82.3758,81.8767,81.9566,206578.0
2023-05-03 09:55:00,82.11,82.24,82.05,82.09,97180.0,81.9665,82.0963,81.9067,81.9466,97180.0
2023-05-03 10:00:00,82.07,82.2,81.94,82.17,110378.0,81.9266,82.0564,81.7968,82.0264,110378.0
2023-05-03 10:05:00,82.17,82.27,82.05,82.27,69011.0,82.0264,82.1263,81.9067,82.1263,69011.0
2023-05-03 10:10:00,82.26,82.49,81.96,82.05,201535.0,82.1163,82.3459,81.8168,81.9067,201535.0
2023-05-03 10:15:00,82.04,82.18,81.89,82.05,94681.0,81.8967,82.0364,81.7469,81.9067,94681.0
2023-05-03 10:20:00,82.06,82.27,82.03,82.24,60850.0,81.9166,82.1263,81.8867,82.0963,60850.0
2023-05-03 10:25:00,82.23,82.3,82.13,82.22,99876.0,82.0863,82.1562,81.9865,82.0764,99876.0
2023-05-03 10:30:00,82.21,82.44,82.17,82.44,115089.0,82.0664,82.296,82.0264,82.296,115089.0
2023-05-03 10:35:00,82.44,82.55,82.22,82.32,166659.0,82.296,82.4058,82.0764,82.1762,166659.0
2023-05-03 10:40:00,82.32,82.35,82.22,82.3,65180.0,82.1762,82.2061,82.0764,82.1562,65180.0
2023-05-03 10:45:00,82.31,82.35,82.08,82.23,111727.0,82.1662,82.2061,81.9366,82.0863,111727.0
2023-05-03 10:50:00,82.23,82.3,82.12,82.16,153495.0,82.0863,82.1562,81.9765,82.0165,153495.0
2023-05-03 10:55:00,82.16,82.41,82.08,82.18,144689.0,82.0165,82.266,81.9366,82.0364,144689.0
2023-05-03 11:00:00,82.17,82.3,82.14,82.28,95485.0,82.0264,82.1562,81.9965,82.1362,95485.0
2023-05-03 11:05:00,82.28,82.49,82.25,82.34,81838.0,82.1362,82.3459,82.1063,82.1961,81838.0
2023-05-03 11:10:00,82.33,82.38,81.96,82.37,207923.0,82.1862,82.2361,81.8168,82.2261,207923.0
2023-05-03 11:15:00,82.36,82.46,82.28,82.42,127288.0,82.2161,82.3159,82.1362,82.276,127288.0
2023-05-03 11:20:00,82.42,82.57,82.39,82.57,75867.0,82.276,82.4257,82.2461,82.4257,75867.0
2023-05-03 11:25:00,82.57,82.57,82.31,82.39,141398.0,82.4257,82.4257,82.1662,82.2461,141398.0
2023-05-03 11:30:00,82.39,82.49,82.35,82.41,36154.0,82.2461,82.3459,82.2061,82.266,36154.0
2023-05-03 11:35:00,82.4,82.53,82.37,82.4,45942.0,82.256,82.3858,82.2261,82.256,45942.0
2023-05-03 11:40:00,82.41,82.42,82.17,82.22,21538.0,82.266,82.276,82.0264,82.0764,21538.0
2023-05-03 11:45:00,82.21,82.34,82.17,82.22,71945.0,82.0664,82.1961,82.0264,82.0764,71945.0
2023-05-03 11:50:00,82.22,82.3,82.1,82.27,92668.0,82.0764,82.1562,81.9566,82.1263,92668.0
2023-05-03 11:55:00,82.27,82.33,82.23,82.26,49922.0,82.1263,82.1862,82.0863,82.1163,49922.0
2023-05-03 12:00:00,82.26,82.35,82.22,82.33,86024.0,82.1163,82.2061,82.0764,82.1862,86024.0
2023-05-03 12:05:00,82.33,82.47,82.28,82.36,88887.0,82.1862,82.3259,82.1362,82.2161,88887.0
2023-05-03 12:10:00,82.37,82.42,82.3,82.38,50281.0,82.2261,82.276,82.1562,82.2361,50281.0
2023-05-03 12:15:00,82.37,82.46,82.35,82.39,49039.0,82.2261,82.3159,82.2061,82.2461,49039.0
2023-05-03 12:20:00,82.39,82.6,82.36,82.59,67357.0,82.2461,82.4557,82.2161,82.4457,67357.0
2023-05-03 12:25:00,82.6,82.74,82.6,82.73,116146.0,82.4557,82.5954,82.4557,82.5855,116146.0
2023-05-03 12:30:00,82.73,82.79,82.71,82.72,58528.0,82.5855,82.6454,82.5655,82.5755,58528.0
2023-05-03 12:35:00,82.74,82.8,82.71,82.74,46701.0,82.5954,82.6553,82.5655,82.5954,46701.0
2023-05-03 12:40:00,82.73,82.81,82.72,82.73,30630.0,82.5855,82.6653,82.5755,82.5855,30630.0
2023-05-03 12:45:00,82.73,82.84,82.73,82.84,39092.0,82.5855,82.6953,82.5855,82.6953,39092.0
2023-05-03 12:50:00,82.84,82.9,82.8,82.86,56246.0,82.6953,82.7552,82.6553,82.7152,56246.0
2023-05-03 12:55:00,82.86,82.95,82.81,82.94,45443.0,82.7152,82.8051,82.6653,82.7951,45443.0
2023-05-03 13:00:00,82.94,83.06,82.94,83.06,133726.0,82.7951,82.9149,82.7951,82.9149,133726.0
2023-05-03 13:05:00,83.05,83.05,82.94,82.99,64081.0,82.9049,82.9049,82.7951,82.845,64081.0
2023-05-03 13:10:00,82.99,83.06,82.93,83.05,65868.0,82.845,82.9149,82.7851,82.9049,65868.0
2023-05-03 13:15:00,83.04,83.11,82.99,83.1,92933.0,82.8949,82.9648,82.845,82.9548,92933.0
2023-05-03 13:20:00,83.1,83.2,83.08,83.15,64453.0,82.9548,83.0546,82.9349,83.0047,64453.0
2023-05-03 13:25:00,83.16,83.4,83.15,83.3,138771.0,83.0147,83.2543,83.0047,83.1545,138771.0
2023-05-03 13:30:00,83.3,83.38,83.23,83.38,172820.0,83.1545,83.2343,83.0846,83.2343,172820.0
2023-05-03 13:35:00,83.39,83.49,83.38,83.47,118161.0,83.2443,83.3441,83.2343,83.3242,118161.0
2023-05-03 13:40:00,83.47,83.56,83.42,83.49,89879.0,83.3242,83.414,83.2743,83.3441,89879.0
2023-05-03 13:45:00,83.5,83.57,83.46,83.55,94405.0,83.3541,83.424,83.3142,83.404,94405.0
2023-05-03 13:50:00,83.55,83.72,83.55,83.68,141020.0,83.404,83.5737,83.404,83.5338,141020.0
2023-05-03 13:55:00,83.67,83.84,83.64,83.81,118457.0,83.5238,83.6935,83.4939,83.6636,118457.0
2023-05-03 14:00:00,83.81,84.03,83.53,83.79,225878.0,83.6636,83.8832,83.3841,83.6436,225878.0
2023-05-03 14:05:00,83.78,83.86,83.59,83.61,168580.0,83.6336,83.7135,83.444,83.4639,168580.0
2023-05-03 14:10:00,83.63,83.67,83.33,83.64,202312.0,83.4839,83.5238,83.1844,83.4939,202312.0
2023-05-03 14:15:00,83.65,83.9,83.62,83.84,163216.0,83.5039,83.7534,83.4739,83.6935,163216.0
2023-05-03 14:20:00,83.85,83.98,83.74,83.95,236030.0,83.7035,83.8333,83.5937,83.8033,236030.0
2023-05-03 14:25:00,83.96,84.16,83.91,84.11,226689.0,83.8133,84.013,83.7634,83.9631,226689.0
2023-05-03 14:30:00,84.12,84.14,83.86,83.88,222304.0,83.973,83.993,83.7135,83.7335,222304.0
2023-05-03 14:35:00,83.9,84.18,83.44,84.18,309372.0,83.7534,84.0329,83.2942,84.0329,309372.0
2023-05-03 14:40:00,84.18,84.45,83.95,84.17,263259.0,84.0329,84.3025,83.8033,84.0229,263259.0
2023-05-03 14:45:00,84.19,84.44,84.19,84.3,301372.0,84.0429,84.2925,84.0429,84.1527,301372.0
2023-05-03 14:50:00,84.3,84.33,83.8,84.19,186679.0,84.1527,84.1827,83.6536,84.0429,186679.0
2023-05-03 14:55:00,84.19,84.34,83.98,84.22,213822.0,84.0429,84.1926,83.8333,84.0729,213822.0
2023-05-03 15:00:00,84.22,84.28,83.89,84.23,138179.0,84.0729,84.1328,83.7434,84.0828,138179.0
2023-05-03 15:05:00,84.23,84.41,83.74,83.92,263499.0,84.0828,84.2625,83.5937,83.7734,263499.0
2023-05-03 15:10:00,83.92,83.92,83.54,83.61,403731.0,83.7734,83.7734,83.394,83.4639,403731.0
2023-05-03 15:15:00,83.62,83.9,83.44,83.71,290219.0,83.4739,83.7534,83.2942,83.5638,290219.0
2023-05-03 15:20:00,83.7,83.9,83.41,83.75,232065.0,83.5538,83.7534,83.2643,83.6037,232065.0
2023-05-03 15:25:00,83.74,83.92,83.38,83.39,147102.0,83.5937,83.7734,83.2343,83.2443,147102.0
2023-05-03 15:30:00,83.38,83.49,83.18,83.4,274857.0,83.2343,83.3441,83.0347,83.2543,274857.0
2023-05-03 15:35:00,83.45,83.47,83.3,83.31,196495.0,83.3042,83.3242,83.1545,83.1644,196495.0
2023-05-03 15:40:00,83.3,83.39,83.12,83.28,306546.0,83.1545,83.2443,82.9748,83.1345,306546.0
2023-05-03 15:45:00,83.28,83.45,83.2,83.22,273509.0,83.1345,83.3042,83.0546,83.0746,273509.0
2023-05-03 15:50:00,83.22,83.39,83.2,83.36,346808.0,83.0746,83.2443,83.0546,83.2144,346808.0
2023-05-03 15:55:00,83.35,83.44,83.18,83.3,620815.0,83.2044,83.2942,83.0347,83.1545,620815.0
2023-05-04 09:30:00,83.13,83.16,82.54,82.91,272632.0,82.9848,83.0147,82.3958,82.7651,272632.0
2023-05-04 09:35:00,82.88,83.03,82.05,82.55,221997.0,82.7352,82.8849,81.9067,82.4058,221997.0
2023-05-04 09:40:00,82.55,82.61,82.09,82.13,169078.0,82.4058,82.4657,81.9466,81.9865,169078.0
2023-05-04 09:45:00,82.12,82.37,82.05,82.22,134045.0,81.9765,82.2261,81.9067,82.0764,134045.0
2023-05-04 09:50:00,82.21,82.42,82.07,82.36,137254.0,82.0664,82.276,81.9266,82.2161,137254.0
2023-05-04 09:55:00,82.37,82.52,82.25,82.36,53357.0,82.2261,82.3758,82.1063,82.2161,53357.0
2023-05-04 10:00:00,82.35,82.72,82.34,82.71,80012.0,82.2061,82.5755,82.1961,82.5655,80012.0
2023-05-04 10:05:00,82.72,82.79,82.58,82.69,106334.0,82.5755,82.6454,82.4357,82.5455,106334.0
2023-05-04 10:10:00,82.69,82.97,82.6,82.94,129502.0,82.5455,82.825,82.4557,82.7951,129502.0
2023-05-04 10:15:00,82.92,83.07,82.57,82.88,152748.0,82.7751,82.9249,82.4257,82.7352,152748.0
2023-05-04 10:20:00,82.87,82.9,82.31,82.62,128668.0,82.7252,82.7552,82.1662,82.4757,128668.0
2023-05-04 10:25:00,82.61,82.85,82.56,82.56,93352.0,82.4657,82.7053,82.4158,82.4158,93352.0
2023-05-04 10:30:00,82.57,82.71,82.54,82.66,65417.0,82.4257,82.5655,82.3958,82.5156,65417.0
2023-05-04 10:35:00,82.67,82.77,82.53,82.62,30295.0,82.5256,82.6254,82.3858,82.4757,30295.0
2023-05-04 10:40:00,82.62,82.67,82.51,82.53,53372.0,82.4757,82.5256,82.3658,82.3858,53372.0
2023-05-04 10:45:00,82.52,82.84,82.48,82.71,89964.0,82.3758,82.6953,82.3359,82.5655,89964.0
2023-05-04 10:50:00,82.7,82.89,82.59,82.89,94467.0,82.5555,82.7452,82.4457,82.7452,94467.0
2023-05-04 10:55:00,82.89,82.95,82.65,82.75,87937.0,82.7452,82.8051,82.5056,82.6054,87937.0
2023-05-04 11:00:00,82.74,82.88,82.67,82.78,56443.0,82.5954,82.7352,82.5256,82.6354,56443.0
2023-05-04 11:05:00,82.77,83.14,82.77,83.1,78807.0,82.6254,82.9947,82.6254,82.9548,78807.0
2023-05-04 11:10:00,83.11,83.34,83.08,83.27,94325.0,82.9648,83.1944,82.9349,83.1245,94325.0
2023-05-04 11:15:00,83.27,83.39,82.95,82.98,103939.0,83.1245,83.2443,82.8051,82.835,103939.0
2023-05-04 11:20:00,82.98,83.1,82.92,83.04,82180.0,82.835,82.9548,82.7751,82.8949,82180.0
2023-05-04 11:25:00,83.04,83.27,83.03,83.25,82398.0,82.8949,83.1245,82.8849,83.1046,82398.0
2023-05-04 11:30:00,83.25,83.29,82.98,83.22,166803.0,83.1046,83.1445,82.835,83.0746,166803.0
2023-05-04 11:35:00,83.2,83.27,83.11,83.19,47854.0,83.0546,83.1245,82.9648,83.0447,47854.0
2023-05-04 11:40:00,83.21,83.27,83.13,83.16,66827.0,83.0646,83.1245,82.9848,83.0147,66827.0
2023-05-04 11:45:00,83.16,83.18,82.88,82.89,67166.0,83.0147,83.0347,82.7352,82.7452,67166.0
2023-05-04 11:50:00,82.89,83.01,82.85,82.89,32033.0,82.7452,82.865,82.7053,82.7452,32033.0
2023-05-04 11:55:00,82.88,83.05,82.88,82.95,43252.0,82.7352,82.9049,82.7352,82.8051,43252.0
2023-05-04 12:00:00,82.94,83.01,82.87,82.88,78514.0,82.7951,82.865,82.7252,82.7352,78514.0
2023-05-04 12:05:00,82.87,83.01,82.87,82.94,43678.0,82.7252,82.865,82.7252,82.7951,43678.0
2023-05-04 12:10:00,82.94,83.15,82.85,83.15,47755.0,82.7951,83.0047,82.7053,83.0047,47755.0
2023-05-04 12:15:00,83.16,83.36,83.15,83.27,49235.0,83.0147,83.2144,83.0047,83.1245,49235.0
2023-05-04 12:20:00,83.28,83.48,83.28,83.45,46024.0,83.1345,83.3342,83.1345,83.3042,46024.0
2023-05-04 12:25:00,83.46,83.48,83.27,83.39,55540.0,83.3142,83.3342,83.1245,83.2443,55540.0
2023-05-04 12:30:00,83.39,83.43,83.14,83.23,65053.0,83.2443,83.2842,82.9947,83.0846,65053.0
2023-05-04 12:35:00,83.23,83.29,83.15,83.21,35523.0,83.0846,83.1445,83.0047,83.0646,35523.0
2023-05-04 12:40:00,83.22,83.32,83.14,83.14,25310.0,83.0746,83.1744,82.9947,82.9947,25310.0
2023-05-04 12:45:00,83.13,83.22,83.09,83.2,24610.0,82.9848,83.0746,82.9448,83.0546,24610.0
2023-05-04 12:50:00,83.19,83.22,83.01,83.04,39145.0,83.0447,83.0746,82.865,82.8949,39145.0
2023-05-04 12:55:00,83.03,83.45,83.02,83.45,33749.0,82.8849,83.3042,82.875,83.3042,33749.0
2023-05-04 13:00:00,83.46,83.49,83.27,83.32,32043.0,83.3142,83.3441,83.1245,83.1744,32043.0
2023-05-04 13:05:00,83.32,83.45,83.29,83.43,38492.0,83.1744,83.3042,83.1445,83.2842,38492.0
2023-05-04 13:10:00,83.43,83.5,83.37,83.42,23943.0,83.2842,83.3541,83.2243,83.2743,23943.0
2023-05-04 13:15:00,83.42,83.67,83.42,83.61,58396.0,83.2743,83.5238,83.2743,83.4639,58396.0
2023-05-04 13:20:00,83.62,83.81,83.6,83.77,79783.0,83.4739,83.6636,83.4539,83.6236,79783.0
2023-05-04 13:25:00,83.76,83.83,83.57,83.75,118737.0,83.6137,83.6835,83.424,83.6037,118737.0
2023-05-04 13:30:00,83.76,83.88,83.75,83.87,35154.0,83.6137,83.7335,83.6037,83.7235,35154.0
2023-05-04 13:35:00,83.87,84.01,83.82,83.94,117684.0,83.7235,83.8632,83.6736,83.7933,117684.0
2023-05-04 13:40:00,83.92,83.94,83.81,83.84,102963.0,83.7734,83.7933,83.6636,83.6935,102963.0
2023-05-04 13:45:00,83.85,83.96,83.83,83.92,53931.0,83.7035,83.8133,83.6835,83.7734,53931.0
2023-05-04 13:50:00,83.91,84.01,83.83,83.95,82956.0,83.7634,83.8632,83.6835,83.8033,82956.0
2023-05-04 13:55:00,83.96,84.09,83.94,84.08,77923.0,83.8133,83.9431,83.7933,83.9331,77923.0
2023-05-04 14:00:00,84.09,84.14,84.01,84.04,69200.0,83.9431,83.993,83.8632,83.8932,69200.0
2023-05-04 14:05:00,84.05,84.17,83.97,84.13,76430.0,83.9032,84.0229,83.8233,83.983,76430.0
2023-05-04 14:10:00,84.14,84.17,84.06,84.17,54832.0,83.993,84.0229,83.9131,84.0229,54832.0
2023-05-04 14:15:00,84.17,84.29,84.12,84.26,67360.0,84.0229,84.1427,83.973,84.1128,67360.0
2023-05-04 14:20:00,84.25,84.3,84.13,84.23,71323.0,84.1028,84.1527,83.983,84.0828,71323.0
2023-05-04 14:25:00,84.23,84.26,84.08,84.09,49522.0,84.0828,84.1128,83.9331,83.9431,49522.0
2023-05-04 14:30:00,84.08,84.11,83.93,84.07,120713.0,83.9331,83.9631,83.7834,83.9231,120713.0
2023-05-04 14:35:00,84.08,84.19,84.03,84.04,64655.0,83.9331,84.0429,83.8832,83.8932,64655.0
2023-05-04 14:40:00,84.02,84.07,83.98,84.06,48185.0,83.8732,83.9231,83.8333,83.9131,48185.0
2023-05-04 14:45:00,84.06,84.11,83.93,83.94,89740.0,83.9131,83.9631,83.7834,83.7933,89740.0
2023-05-04 14:50:00,83.94,83.97,83.89,83.95,89637.0,83.7933,83.8233,83.7434,83.8033,89637.0
2023-05-04 14:55:00,83.95,84.12,83.93,84.09,99487.0,83.8033,83.973,83.7834,83.9431,99487.0
2023-05-04 15:00:00,84.09,84.22,84.06,84.2,39620.0,83.9431,84.0729,83.9131,84.0529,39620.0
2023-05-04 15:05:00,84.21,84.25,84.07,84.09,129262.0,84.0629,84.1028,83.9231,83.9431,129262.0
2023-05-04 15:10:00,84.09,84.1,83.92,83.98,82326.0,83.9431,83.9531,83.7734,83.8333,82326.0
2023-05-04 15:15:00,83.98,84.17,83.88,84.16,66772.0,83.8333,84.0229,83.7335,84.013,66772.0
2023-05-04 15:20:00,84.16,84.21,84.11,84.15,34848.0,84.013,84.0629,83.9631,84.003,34848.0
2023-05-04 15:25:00,84.17,84.29,84.12,84.25,57829.0,84.0229,84.1427,83.973,84.1028,57829.0
2023-05-04 15:30:00,84.26,84.4,84.24,84.38,78730.0,84.1128,84.2525,84.0928,84.2326,78730.0
2023-05-04 15:35:00,84.39,84.45,84.34,84.35,91848.0,84.2426,84.3025,84.1926,84.2026,91848.0
2023-05-04 15:40:00,84.35,84.37,84.15,84.27,149374.0,84.2026,84.2226,84.003,84.1228,149374.0
2023-05-04 15:45:00,84.26,84.36,84.16,84.33,134244.0,84.1128,84.2126,84.013,84.1827,134244.0
2023-05-04 15:50:00,84.33,84.34,84.2,84.26,254425.0,84.1827,84.1926,84.0529,84.1128,254425.0
2023-05-04 15:55:00,84.26,84.29,84.02,84.07,401801.0,84.1128,84.1427,83.8732,83.9231,401801.0
2023-05-05 09:30:00,84.92,85.19,84.55,85.17,232558.0,84.7716,85.0412,84.4023,85.0212,232558.0
2023-05-05 09:35:00,85.19,85.21,84.69,84.97,144405.0,85.0412,85.0611,84.542,84.8215,144405.0
2023-05-05 09:40:00,84.99,85.27,84.88,85.22,134533.0,84.8415,85.121,84.7317,85.0711,134533.0
2023-05-05 09:45:00,85.22,85.32,85.06,85.27,327304.0,85.0711,85.1709,84.9114,85.121,327304.0
2023-05-05 09:50:00,85.28,85.38,85.05,85.1,125325.0,85.131,85.2308,84.9014,84.9513,125325.0
2023-05-05 09:55:00,85.09,85.18,84.95,85.15,113614.0,84.9413,85.0312,84.8016,85.0012,113614.0
2023-05-05 10:00:00,85.15,85.24,84.99,85.21,97221.0,85.0012,85.0911,84.8415,85.0611,97221.0
2023-05-05 10:05:00,85.23,85.25,85.04,85.08,143825.0,85.0811,85.1011,84.8914,84.9314,143825.0
2023-05-05 10:10:00,85.07,85.16,84.91,85.16,155610.0,84.9214,85.0112,84.7617,85.0112,155610.0
2023-05-05 10:15:00,85.15,85.39,85.12,85.31,116248.0,85.0012,85.2408,84.9713,85.161,116248.0
2023-05-05 10:20:00,85.33,85.36,85.18,85.19,135257.0,85.1809,85.2109,85.0312,85.0412,135257.0
2023-05-05 10:25:00,85.18,85.29,85.1,85.26,56399.0,85.0312,85.141,84.9513,85.111,56399.0
2023-05-05 10:30:00,85.27,85.4,85.24,85.36,77479.0,85.121,85.2508,85.0911,85.2109,77479.0
2023-05-05 10:35:00,85.36,85.5,85.35,85.48,85475.0,85.2109,85.3506,85.2009,85.3307,85475.0
2023-05-05 10:40:00,85.48,85.53,85.33,85.39,117383.0,85.3307,85.3806,85.1809,85.2408,117383.0
2023-05-05 10:45:00,85.37,85.49,85.32,85.42,65974.0,85.2209,85.3406,85.1709,85.2708,65974.0
2023-05-05 10:50:00,85.43,85.5,85.35,85.36,41472.0,85.2807,85.3506,85.2009,85.2109,41472.0
2023-05-05 10:55:00,85.36,85.46,85.26,85.32,59047.0,85.2109,85.3107,85.111,85.1709,59047.0
2023-05-05 11:00:00,85.31,85.49,85.28,85.42,65496.0,85.161,85.3406,85.131,85.2708,65496.0
2023-05-05 11:05:00,85.45,85.66,85.45,85.55,105178.0,85.3007,85.5103,85.3007,85.4005,105178.0
2023-05-05 11:10:00,85.54,85.69,85.46,85.67,190045.0,85.3906,85.5403,85.3107,85.5203,190045.0
2023-05-05 11:15:00,85.68,85.72,85.55,85.59,58182.0,85.5303,85.5702,85.4005,85.4405,58182.0
2023-05-05 11:20:00,85.57,85.66,85.46,85.54,66401.0,85.4205,85.5103,85.3107,85.3906,66401.0
2023-05-05 11:25:00,85.54,85.63,85.51,85.54,47849.0,85.3906,85.4804,85.3606,85.3906,47849.0
2023-05-05 11:30:00,85.55,85.56,85.36,85.45,69847.0,85.4005,85.4105,85.2109,85.3007,69847.0
2023-05-05 11:35:00,85.45,85.55,85.39,85.43,42979.0,85.3007,85.4005,85.2408,85.2807,42979.0
2023-05-05 11:40:00,85.43,85.49,85.33,85.45,50603.0,85.2807,85.3406,85.1809,85.3007,50603.0
2023-05-05 11:45:00,85.46,85.64,85.45,85.64,40684.0,85.3107,85.4904,85.3007,85.4904,40684.0
2023-05-05 11:50:00,85.64,85.71,85.6,85.63,47385.0,85.4904,85.5603,85.4504,85.4804,47385.0
2023-05-05 11:55:00,85.61,85.76,85.56,85.76,66712.0,85.4604,85.6102,85.4105,85.6102,66712.0
2023-05-05 12:00:00,85.76,85.83,85.74,85.79,65850.0,85.6102,85.68,85.5902,85.6401,65850.0
2023-05-05 12:05:00,85.79,85.92,85.74,85.9,44070.0,85.6401,85.7699,85.5902,85.7499,44070.0
2023-05-05 12:10:00,85.9,86.07,85.87,85.89,126752.0,85.7499,85.9196,85.72,85.7399,126752.0
2023-05-05 12:15:00,85.88,85.9,85.6,85.61,95389.0,85.73,85.7499,85.4504,85.4604,95389.0
2023-05-05 12:20:00,85.6,85.7,85.59,85.68,27711.0,85.4504,85.5503,85.4405,85.5303,27711.0
2023-05-05 12:25:00,85.67,85.68,85.53,85.56,53968.0,85.5203,85.5303,85.3806,85.4105,53968.0
2023-05-05 12:30:00,85.56,85.63,85.54,85.56,33345.0,85.4105,85.4804,85.3906,85.4105,33345.0
2023-05-05 12:35:00,85.56,85.6,85.5,85.59,43755.0,85.4105,85.4504,85.3506,85.4405,43755.0
2023-05-05 12:40:00,85.59,85.6,85.5,85.58,57820.0,85.4405,85.4504,85.3506,85.4305,57820.0
2023-05-05 12:45:00,85.57,85.59,85.48,85.53,43452.0,85.4205,85.4405,85.3307,85.3806,43452.0
2023-05-05 12:50:00,85.53,85.7,85.52,85.68,57948.0,85.3806,85.5503,85.3706,85.5303,57948.0
2023-05-05 12:55:00,85.67,85.82,85.65,85.73,95595.0,85.5203,85.6701,85.5004,85.5802,95595.0
2023-05-05 13:00:00,85.74,85.79,85.62,85.65,31130.0,85.5902,85.6401,85.4704,85.5004,31130.0
2023-05-05 13:05:00,85.65,85.71,85.62,85.64,21642.0,85.5004,85.5603,85.4704,85.4904,21642.0
2023-05-05 13:10:00,85.62,85.65,85.51,85.54,39038.0,85.4704,85.5004,85.3606,85.3906,39038.0
2023-05-05 13:15:00,85.54,85.64,85.46,85.63,79060.0,85.3906,85.4904,85.3107,85.4804,79060.0
2023-05-05 13:20:00,85.63,85.64,85.56,85.63,43985.0,85.4804,85.4904,85.4105,85.4804,43985.0
2023-05-05 13:25:00,85.64,85.67,85.57,85.67,93572.0,85.4904,85.5203,85.4205,85.5203,93572.0
2023-05-05 13:30:00,85.67,85.75,85.63,85.73,37396.0,85.5203,85.6002,85.4804,85.5802,37396.0
2023-05-05 13:35:00,85.72,85.77,85.66,85.7,45047.0,85.5702,85.6202,85.5103,85.5503,45047.0
2023-05-05 13:40:00,85.7,85.74,85.62,85.74,34980.0,85.5503,85.5902,85.4704,85.5902,34980.0
2023-05-05 13:45:00,85.75,85.77,85.66,85.69,51521.0,85.6002,85.6202,85.5103,85.5403,51521.0
2023-05-05 13:50:00,85.69,85.7,85.61,85.63,51836.0,85.5403,85.5503,85.4604,85.4804,51836.0
2023-05-05 13:55:00,85.63,85.7,85.57,85.7,25617.0,85.4804,85.5503,85.4205,85.5503,25617.0
2023-05-05 14:00:00,85.7,85.86,85.69,85.85,35411.0,85.5503,85.71,85.5403,85.7,35411.0
2023-05-05 14:05:00,85.86,85.89,85.84,85.87,54264.0,85.71,85.7399,85.69,85.72,54264.0
2023-05-05 14:10:00,85.83,85.84,85.73,85.8,67364.0,85.68,85.69,85.5802,85.6501,67364.0
2023-05-05 14:15:00,85.8,85.81,85.59,85.63,39081.0,85.6501,85.6601,85.4405,85.4804,39081.0
2023-05-05 14:20:00,85.61,85.75,85.61,85.75,33503.0,85.4604,85.6002,85.4604,85.6002,33503.0
2023-05-05 14:25:00,85.76,85.85,85.74,85.78,40960.0,85.6102,85.7,85.5902,85.6301,40960.0
2023-05-05 14:30:00,85.77,85.81,85.73,85.76,33869.0,85.6202,85.6601,85.5802,85.6102,33869.0
2023-05-05 14:35:00,85.76,85.79,85.67,85.7,43969.0,85.6102,85.6401,85.5203,85.5503,43969.0
2023-05-05 14:40:00,85.7,85.86,85.68,85.76,89497.0,85.5503,85.71,85.5303,85.6102,89497.0
2023-05-05 14:45:00,85.77,85.92,85.76,85.89,57756.0,85.6202,85.7699,85.6102,85.7399,57756.0
2023-05-05 14:50:00,85.9,85.93,85.87,85.91,29090.0,85.7499,85.7799,85.72,85.7599,29090.0
2023-05-05 14:55:00,85.91,86.01,85.81,85.84,70988.0,85.7599,85.8597,85.6601,85.69,70988.0
2023-05-05 15:00:00,85.84,85.89,85.76,85.8,34629.0,85.69,85.7399,85.6102,85.6501,34629.0
2023-05-05 15:05:00,85.79,85.83,85.77,85.81,38909.0,85.6401,85.68,85.6202,85.6601,38909.0
2023-05-05 15:10:00,85.8,85.85,85.78,85.81,35276.0,85.6501,85.7,85.6301,85.6601,35276.0
2023-05-05 15:15:00,85.81,85.82,85.67,85.72,42896.0,85.6601,85.6701,85.5203,85.5702,42896.0
2023-05-05 15:20:00,85.72,85.79,85.6,85.63,54512.0,85.5702,85.6401,85.4504,85.4804,54512.0
2023-05-05 15:25:00,85.63,85.81,85.6,85.72,76721.0,85.4804,85.6601,85.4504,85.5702,76721.0
2023-05-05 15:30:00,85.71,85.8,85.65,85.66,102412.0,85.5603,85.6501,85.5004,85.5103,102412.0
2023-05-05 15:35:00,85.66,85.67,85.51,85.55,98108.0,85.5103,85.5203,85.3606,85.4005,98108.0
2023-05-05 15:40:00,85.55,85.56,85.47,85.5,107314.0,85.4005,85.4105,85.3207,85.3506,107314.0
2023-05-05 15:45:00,85.5,85.59,85.46,85.53,198319.0,85.3506,85.4405,85.3107,85.3806,198319.0
2023-05-05 15:50:00,85.53,85.58,85.37,85.45,369590.0,85.3806,85.4305,85.2209,85.3007,369590.0
2023-05-05 15:55:00,85.45,85.52,85.32,85.41,527268.0,85.3007,85.3706,85.1709,85.2608,527268.0
2023-05-08 09:30:00,85.6,85.6,84.47,84.49,286459.0,85.4504,85.4504,84.3224,84.3424,286459.0
2023-05-08 09:35:00,84.49,85.14,84.45,84.88,211594.0,84.3424,84.9913,84.3025,84.7317,211594.0
2023-05-08 09:40:00,84.88,84.88,84.62,84.69,155745.0,84.7317,84.7317,84.4722,84.542,155745.0
2023-05-08 09:45:00,84.67,84.87,84.59,84.8,195051.0,84.5221,84.7217,84.4422,84.6518,195051.0
2023-05-08 09:50:00,84.79,84.99,84.68,84.7,115507.0,84.6419,84.8415,84.5321,84.552,115507.0
2023-05-08 09:55:00,84.7,84.84,84.55,84.69,287000.0,84.552,84.6918,84.4023,84.542,287000.0
2023-05-08 10:00:00,84.69,84.84,84.65,84.8,166189.0,84.542,84.6918,84.5021,84.6518,166189.0
2023-05-08 10:05:00,84.8,84.8,84.42,84.43,160564.0,84.6518,84.6518,84.2725,84.2825,160564.0
2023-05-08 10:10:00,84.42,84.46,84.3,84.33,117097.0,84.2725,84.3124,84.1527,84.1827,117097.0
2023-05-08 10:15:00,84.33,84.38,84.21,84.27,93662.0,84.1827,84.2326,84.0629,84.1228,93662.0
2023-05-08 10:20:00,84.27,84.34,84.16,84.22,77281.0,84.1228,84.1926,84.013,84.0729,77281.0
2023-05-08 10:25:00,84.2,84.39,84.13,84.27,108152.0,84.0529,84.2426,83.983,84.1228,108152.0
2023-05-08 10:30:00,84.28,84.6,84.27,84.55,80419.0,84.1328,84.4522,84.1228,84.4023,80419.0
2023-05-08 10:35:00,84.55,84.66,84.37,84.63,65439.0,84.4023,84.5121,84.2226,84.4821,65439.0
2023-05-08 10:40:00,84.64,84.76,84.64,84.76,57543.0,84.4921,84.6119,84.4921,84.6119,57543.0
2023-05-08 10:45:00,84.76,84.86,84.68,84.8,85357.0,84.6119,84.7117,84.5321,84.6518,85357.0
2023-05-08 10:50:00,84.79,84.81,84.67,84.81,109231.0,84.6419,84.6618,84.5221,84.6618,109231.0
2023-05-08 10:55:00,84.8,84.83,84.69,84.77,29155.0,84.6518,84.6818,84.542,84.6219,29155.0
2023-05-08 11:00:00,84.77,84.88,84.74,84.84,46571.0,84.6219,84.7317,84.592,84.6918,46571.0
2023-05-08 11:05:00,84.84,84.91,84.78,84.9,32330.0,84.6918,84.7617,84.6319,84.7517,32330.0
2023-05-08 11:10:00,84.9,84.96,84.8,84.82,35992.0,84.7517,84.8116,84.6518,84.6718,35992.0
2023-05-08 11:15:00,84.83,84.9,84.79,84.81,21731.0,84.6818,84.7517,84.6419,84.6618,21731.0
2023-05-08 11:20:00,84.81,84.87,84.76,84.78,50787.0,84.6618,84.7217,84.6119,84.6319,50787.0
2023-05-08 11:25:00,84.78,84.79,84.59,84.6,39706.0,84.6319,84.6419,84.4422,84.4522,39706.0
2023-05-08 11:30:00,84.59,84.76,84.49,84.73,90600.0,84.4422,84.6119,84.3424,84.582,90600.0
2023-05-08 11:35:00,84.73,84.8,84.58,84.6,90879.0,84.582,84.6518,84.4322,84.4522,90879.0
2023-05-08 11:40:00,84.6,84.71,84.54,84.69,29009.0,84.4522,84.562,84.3923,84.542,29009.0
2023-05-08 11:45:00,84.7,84.84,84.7,84.8,28842.0,84.552,84.6918,84.552,84.6518,28842.0
2023-05-08 11:50:00,84.79,84.79,84.63,84.67,24959.0,84.6419,84.6419,84.4821,84.5221,24959.0
2023-05-08 11:55:00,84.67,84.67,84.55,84.57,31237.0,84.5221,84.5221,84.4023,84.4222,31237.0
2023-05-08 12:00:00,84.58,84.64,84.51,84.58,38408.0,84.4322,84.4921,84.3624,84.4322,38408.0
2023-05-08 12:05:00,84.58,84.66,84.55,84.63,26609.0,84.4322,84.5121,84.4023,84.4821,26609.0
2023-05-08 12:10:00,84.63,84.69,84.52,84.53,28454.0,84.4821,84.542,84.3723,84.3823,28454.0
2023-05-08 12:15:00,84.52,84.67,84.46,84.66,50155.0,84.3723,84.5221,84.3124,84.5121,50155.0
2023-05-08 12:20:00,84.65,84.75,84.62,84.73,28343.0,84.5021,84.6019,84.4722,84.582,28343.0
2023-05-08 12:25:00,84.73,84.77,84.62,84.71,29245.0,84.582,84.6219,84.4722,84.562,29245.0
2023-05-08 12:30:00,84.7,84.75,84.56,84.6,26324.0,84.552,84.6019,84.4123,84.4522,26324.0
2023-05-08 12:35:00,84.6,84.65,84.56,84.62,46654.0,84.4522,84.5021,84.4123,84.4722,46654.0
2023-05-08 12:40:00,84.61,84.62,84.52,84.6,22682.0,84.4622,84.4722,84.3723,84.4522,22682.0
2023-05-08 12:45:00,84.6,84.62,84.53,84.62,16902.0,84.4522,84.4722,84.3823,84.4722,16902.0
2023-05-08 12:50:00,84.62,84.73,84.62,84.72,19098.0,84.4722,84.582,84.4722,84.572,19098.0
2023-05-08 12:55:00,84.7,84.78,84.66,84.75,21975.0,84.552,84.6319,84.5121,84.6019,21975.0
2023-05-08 13:00:00,84.75,84.81,84.71,84.71,23575.0,84.6019,84.6618,84.562,84.562,23575.0
2023-05-08 13:05:00,84.7,84.72,84.63,84.67,40084.0,84.552,84.572,84.4821,84.5221,40084.0
2023-05-08 13:10:00,84.66,84.84,84.65,84.84,62944.0,84.5121,84.6918,84.5021,84.6918,62944.0
2023-05-08 13:15:00,84.84,84.91,84.84,84.86,34885.0,84.6918,84.7617,84.6918,84.7117,34885.0
2023-05-08 13:20:00,84.86,84.93,84.83,84.84,17990.0,84.7117,84.7816,84.6818,84.6918,17990.0
2023-05-08 13:25:00,84.84,84.84,84.77,84.8,25222.0,84.6918,84.6918,84.6219,84.6518,25222.0
2023-05-08 13:30:00,84.8,84.9,84.8,84.84,15709.0,84.6518,84.7517,84.6518,84.6918,15709.0
2023-05-08 13:35:00,84.85,84.89,84.82,84.85,18062.0,84.7018,84.7417,84.6718,84.7018,18062.0
2023-05-08 13:40:00,84.86,84.87,84.74,84.75,14767.0,84.7117,84.7217,84.592,84.6019,14767.0
2023-05-08 13:45:00,84.76,84.86,84.73,84.79,14953.0,84.6119,84.7117,84.582,84.6419,14953.0
2023-05-08 13:50:00,84.79,84.84,84.68,84.7,20359.0,84.6419,84.6918,84.5321,84.552,20359.0
2023-05-08 13:55:00,84.7,84.71,84.6,84.67,21914.0,84.552,84.562,84.4522,84.5221,21914.0
2023-05-08 14:00:00,84.67,84.7,84.56,84.58,24162.0,84.5221,84.552,84.4123,84.4322,24162.0
2023-05-08 14:05:00,84.58,84.6,84.3,84.41,45595.0,84.4322,84.4522,84.1527,84.2625,45595.0
2023-05-08 14:10:00,84.4,84.52,84.39,84.44,83135.0,84.2525,84.3723,84.2426,84.2925,83135.0
2023-05-08 14:15:00,84.43,84.55,84.43,84.55,66280.0,84.2825,84.4023,84.2825,84.4023,66280.0
2023-05-08 14:20:00,84.54,84.6,84.53,84.58,27903.0,84.3923,84.4522,84.3823,84.4322,27903.0
2023-05-08 14:25:00,84.57,84.65,84.56,84.58,31496.0,84.4222,84.5021,84.4123,84.4322,31496.0
2023-05-08 14:30:00,84.58,84.62,84.51,84.53,15604.0,84.4322,84.4722,84.3624,84.3823,15604.0
2023-05-08 14:35:00,84.54,84.54,84.45,84.5,42555.0,84.3923,84.3923,84.3025,84.3524,42555.0
2023-05-08 14:40:00,84.49,84.61,84.48,84.57,16871.0,84.3424,84.4622,84.3324,84.4222,16871.0
2023-05-08 14:45:00,84.57,84.62,84.53,84.59,13862.0,84.4222,84.4722,84.3823,84.4422,13862.0
2023-05-08 14:50:00,84.6,84.71,84.58,84.65,56732.0,84.4522,84.562,84.4322,84.5021,56732.0
2023-05-08 14:55:00,84.65,84.71,84.61,84.7,43036.0,84.5021,84.562,84.4622,84.552,43036.0
2023-05-08 15:00:00,84.72,84.77,84.68,84.7,22199.0,84.572,84.6219,84.5321,84.552,22199.0
2023-05-08 15:05:00,84.7,84.72,84.62,84.7,18614.0,84.552,84.572,84.4722,84.552,18614.0
2023-05-08 15:10:00,84.7,84.75,84.68,84.71,39785.0,84.552,84.6019,84.5321,84.562,39785.0
2023-05-08 15:15:00,84.72,84.81,84.69,84.78,66012.0,84.572,84.6618,84.542,84.6319,66012.0
2023-05-08 15:20:00,84.79,84.79,84.63,84.65,35925.0,84.6419,84.6419,84.4821,84.5021,35925.0
2023-05-08 15:25:00,84.65,84.65,84.57,84.62,44530.0,84.5021,84.5021,84.4222,84.4722,44530.0
2023-05-08 15:30:00,84.62,84.65,84.57,84.63,44858.0,84.4722,84.5021,84.4222,84.4821,44858.0
2023-05-08 15:35:00,84.63,84.65,84.53,84.65,92619.0,84.4821,84.5021,84.3823,84.5021,92619.0
2023-05-08 15:40:00,84.65,84.75,84.63,84.73,64971.0,84.5021,84.6019,84.4821,84.582,64971.0
2023-05-08 15:45:00,84.73,84.87,84.72,84.83,154375.0,84.582,84.7217,84.572,84.6818,154375.0
2023-05-08 15:50:00,84.83,84.91,84.8,84.88,121865.0,84.6818,84.7617,84.6518,84.7317,121865.0
2023-05-08 15:55:00,84.89,85.0,84.87,84.98,266065.0,84.7417,84.8515,84.7217,84.8315,266065.0
2023-05-09 09:30:00,84.37,84.57,83.94,84.34,248329.0,84.2226,84.4222,83.7933,84.1926,248329.0
2023-05-09 09:35:00,84.33,84.73,84.19,84.6,104148.0,84.1827,84.582,84.0429,84.4522,104148.0
2023-05-09 09:40:00,84.66,84.69,84.28,84.29,84232.0,84.5121,84.542,84.1328,84.1427,84232.0
2023-05-09 09:45:00,84.29,84.71,84.29,84.44,147432.0,84.1427,84.562,84.1427,84.2925,147432.0
2023-05-09 09:50:00,84.45,84.8,84.39,84.8,106280.0,84.3025,84.6518,84.2426,84.6518,106280.0
2023-05-09 09:55:00,84.79,85.04,84.79,84.92,76508.0,84.6419,84.8914,84.6419,84.7716,76508.0
2023-05-09 10:00:00,84.92,85.04,84.8,84.84,62308.0,84.7716,84.8914,84.6518,84.6918,62308.0
2023-05-09 10:05:00,84.86,84.9,84.54,84.72,166942.0,84.7117,84.7517,84.3923,84.572,166942.0
2023-05-09 10:10:00,84.73,84.73,84.52,84.57,60523.0,84.582,84.582,84.3723,84.4222,60523.0
2023-05-09 10:15:00,84.6,84.63,84.44,84.59,39071.0,84.4522,84.4821,84.2925,84.4422,39071.0
2023-05-09 10:20:00,84.56,84.7,84.52,84.65,56111.0,84.4123,84.552,84.3723,84.5021,56111.0
2023-05-09 10:25:00,84.65,84.72,84.52,84.57,45811.0,84.5021,84.572,84.3723,84.4222,45811.0
2023-05-09 10:30:00,84.59,84.9,84.59,84.9,44346.0,84.4422,84.7517,84.4422,84.7517,44346.0
2023-05-09 10:35:00,84.91,85.02,84.84,85.01,43297.0,84.7617,84.8715,84.6918,84.8615,43297.0
2023-05-09 10:40:00,85.02,85.08,84.97,85.01,39558.0,84.8715,84.9314,84.8215,84.8615,39558.0
2023-05-09 10:45:00,84.99,85.13,84.98,85.1,50902.0,84.8415,84.9813,84.8315,84.9513,50902.0
2023-05-09 10:50:00,85.09,85.34,85.08,85.32,47187.0,84.9413,85.1909,84.9314,85.1709,47187.0
2023-05-09 10:55:00,85.32,85.37,85.24,85.27,48628.0,85.1709,85.2209,85.0911,85.121,48628.0
2023-05-09 11:00:00,85.26,85.4,85.25,85.31,27981.0,85.111,85.2508,85.1011,85.161,27981.0
2023-05-09 11:05:00,85.29,85.3,85.16,85.21,32318.0,85.141,85.151,85.0112,85.0611,32318.0
2023-05-09 11:10:00,85.2,85.25,85.11,85.21,26522.0,85.0511,85.1011,84.9613,85.0611,26522.0
2023-05-09 11:15:00,85.22,85.26,85.16,85.19,21393.0,85.0711,85.111,85.0112,85.0412,21393.0
2023-05-09 11:20:00,85.19,85.33,85.16,85.23,80264.0,85.0412,85.1809,85.0112,85.0811,80264.0
2023-05-09 11:25:00,85.23,85.26,85.15,85.19,55759.0,85.0811,85.111,85.0012,85.0412,55759.0
2023-05-09 11:30:00,85.2,85.37,85.16,85.36,64781.0,85.0511,85.2209,85.0112,85.2109,64781.0
2023-05-09 11:35:00,85.36,85.37,85.25,85.35,29815.0,85.2109,85.2209,85.1011,85.2009,29815.0
2023-05-09 11:40:00,85.35,85.56,85.35,85.54,34096.0,85.2009,85.4105,85.2009,85.3906,34096.0
2023-05-09 11:45:00,85.54,85.59,85.48,85.55,54905.0,85.3906,85.4405,85.3307,85.4005,54905.0
2023-05-09 11:50:00,85.54,85.61,85.48,85.54,30683.0,85.3906,85.4604,85.3307,85.3906,30683.0
2023-05-09 11:55:00,85.54,85.72,85.53,85.72,70987.0,85.3906,85.5702,85.3806,85.5702,70987.0
2023-05-09 12:00:00,85.71,85.78,85.7,85.73,71097.0,85.5603,85.6301,85.5503,85.5802,71097.0
2023-05-09 12:05:00,85.73,85.81,85.64,85.77,71228.0,85.5802,85.6601,85.4904,85.6202,71228.0
2023-05-09 12:10:00,85.76,85.76,85.59,85.59,25257.0,85.6102,85.6102,85.4405,85.4405,25257.0
2023-05-09 12:15:00,85.6,85.64,85.53,85.61,44843.0,85.4504,85.4904,85.3806,85.4604,44843.0
2023-05-09 12:20:00,85.6,85.63,85.51,85.55,37968.0,85.4504,85.4804,85.3606,85.4005,37968.0
2023-05-09 12:25:00,85.54,85.57,85.49,85.53,26092.0,85.3906,85.4205,85.3406,85.3806,26092.0
2023-05-09 12:30:00,85.53,85.67,85.53,85.65,40483.0,85.3806,85.5203,85.3806,85.5004,40483.0
2023-05-09 12:35:00,85.65,85.69,85.62,85.69,31911.0,85.5004,85.5403,85.4704,85.5403,31911.0
2023-05-09 12:40:00,85.68,85.69,85.59,85.65,20192.0,85.5303,85.5403,85.4405,85.5004,20192.0
2023-05-09 12:45:00,85.65,85.72,85.65,85.67,30694.0,85.5004,85.5702,85.5004,85.5203,30694.0
2023-05-09 12:50:00,85.68,85.75,85.67,85.72,22381.0,85.5303,85.6002,85.5203,85.5702,22381.0
2023-05-09 12:55:00,85.72,85.81,85.72,85.81,41230.0,85.5702,85.6601,85.5702,85.6601,41230.0
2023-05-09 13:00:00,85.81,85.89,85.81,85.87,62726.0,85.6601,85.7399,85.6601,85.72,62726.0
2023-05-09 13:05:00,85.88,85.89,85.82,85.86,16500.0,85.73,85.7399,85.6701,85.71,16500.0
2023-05-09 13:10:00,85.87,85.95,85.78,85.81,46666.0,85.72,85.7998,85.6301,85.6601,46666.0
2023-05-09 13:15:00,85.81,85.85,85.79,85.82,21917.0,85.6601,85.7,85.6401,85.6701,21917.0
2023-05-09 13:20:00,85.83,85.86,85.76,85.82,51221.0,85.68,85.71,85.6102,85.6701,51221.0
2023-05-09 13:25:00,85.8,85.85,85.78,85.84,13608.0,85.6501,85.7,85.6301,85.69,13608.0
2023-05-09 13:30:00,85.84,85.98,85.84,85.98,23917.0,85.69,85.8298,85.69,85.8298,23917.0
2023-05-09 13:35:00,85.98,86.04,85.95,85.97,39684.0,85.8298,85.8897,85.7998,85.8198,39684.0
2023-05-09 13:40:00,85.97,86.04,85.96,85.99,48040.0,85.8198,85.8897,85.8098,85.8398,48040.0
2023-05-09 13:45:00,86.0,86.05,85.99,86.01,29010.0,85.8497,85.8997,85.8398,85.8597,29010.0
2023-05-09 13:50:00,86.0,86.03,85.95,86.03,40792.0,85.8497,85.8797,85.7998,85.8797,40792.0
2023-05-09 13:55:00,86.03,86.09,86.02,86.08,24318.0,85.8797,85.9396,85.8697,85.9296,24318.0
2023-05-09 14:00:00,86.09,86.22,86.08,86.18,27150.0,85.9396,86.0694,85.9296,86.0294,27150.0
2023-05-09 14:05:00,86.18,86.23,86.12,86.23,19896.0,86.0294,86.0793,85.9695,86.0793,19896.0
2023-05-09 14:10:00,86.23,86.36,86.23,86.31,61326.0,86.0793,86.2091,86.0793,86.1592,61326.0
2023-05-09 14:15:00,86.31,86.5,86.31,86.5,71641.0,86.1592,86.3489,86.1592,86.3489,71641.0
2023-05-09 14:20:00,86.51,86.56,86.46,86.51,112258.0,86.3589,86.4088,86.3089,86.3589,112258.0
2023-05-09 14:25:00,86.5,86.61,86.47,86.61,81961.0,86.3489,86.4587,86.3189,86.4587,81961.0
2023-05-09 14:30:00,86.6,86.6,86.46,86.46,66637.0,86.4487,86.4487,86.3089,86.3089,66637.0
2023-05-09 14:35:00,86.46,86.48,86.35,86.39,58712.0,86.3089,86.3289,86.1991,86.2391,58712.0
2023-05-09 14:40:00,86.39,86.45,86.34,86.4,85018.0,86.2391,86.299,86.1892,86.2491,85018.0
2023-05-09 14:45:00,86.4,86.4,86.3,86.32,40967.0,86.2491,86.2491,86.1492,86.1692,40967.0
2023-05-09 14:50:00,86.33,86.35,86.18,86.21,74348.0,86.1792,86.1991,86.0294,86.0594,74348.0
2023-05-09 14:55:00,86.2,86.36,86.2,86.34,28736.0,86.0494,86.2091,86.0494,86.1892,28736.0
2023-05-09 15:00:00,86.34,86.4,86.33,86.36,93209.0,86.1892,86.2491,86.1792,86.2091,93209.0
2023-05-09 15:05:00,86.35,86.42,86.33,86.39,30198.0,86.1991,86.269,86.1792,86.2391,30198.0
2023-05-09 15:10:00,86.39,86.41,86.24,86.24,28208.0,86.2391,86.259,86.0893,86.0893,28208.0
2023-05-09 15:15:00,86.25,86.29,86.16,86.17,65705.0,86.0993,86.1392,86.0095,86.0195,65705.0
2023-05-09 15:20:00,86.17,86.23,86.16,86.2,65356.0,86.0195,86.0793,86.0095,86.0494,65356.0
2023-05-09 15:25:00,86.21,86.23,86.03,86.2,189484.0,86.0594,86.0793,85.8797,86.0494,189484.0
2023-05-09 15:30:00,86.21,86.28,86.15,86.24,90482.0,86.0594,86.1293,85.9995,86.0893,90482.0
2023-05-09 15:35:00,86.24,86.32,86.2,86.28,58280.0,86.0893,86.1692,86.0494,86.1293,58280.0
2023-05-09 15:40:00,86.28,86.34,86.21,86.23,73563.0,86.1293,86.1892,86.0594,86.0793,73563.0
2023-05-09 15:45:00,86.22,86.23,86.06,86.06,181151.0,86.0694,86.0793,85.9096,85.9096,181151.0
2023-05-09 15:50:00,86.07,86.16,86.05,86.09,197326.0,85.9196,86.0095,85.8997,85.9396,197326.0
2023-05-09 15:55:00,86.09,86.1,85.92,85.93,526106.0,85.9396,85.9496,85.7699,85.7799,526106.0
2023-05-10 09:30:00,87.48,87.67,87.35,87.51,493280.0,87.3272,87.5168,87.1974,87.3571,493280.0
2023-05-10 09:35:00,87.52,87.97,87.44,87.44,272436.0,87.3671,87.8163,87.2872,87.2872,272436.0
2023-05-10 09:40:00,87.42,87.74,87.25,87.41,198465.0,87.2673,87.5867,87.0976,87.2573,198465.0
2023-05-10 09:45:00,87.42,87.51,87.05,87.13,215561.0,87.2673,87.3571,86.8979,86.9778,215561.0
2023-05-10 09:50:00,87.14,87.14,86.81,86.97,188915.0,86.9878,86.9878,86.6583,86.8181,188915.0
2023-05-10 09:55:00,86.97,87.29,86.92,87.26,180506.0,86.8181,87.1375,86.7681,87.1075,180506.0
2023-05-10 10:00:00,87.27,87.55,87.26,87.52,188274.0,87.1175,87.397,87.1075,87.3671,188274.0
2023-05-10 10:05:00,87.52,87.73,87.4,87.41,175992.0,87.3671,87.5767,87.2473,87.2573,175992.0
2023-05-10 10:10:00,87.41,87.42,87.12,87.21,381719.0,87.2573,87.2673,86.9678,87.0576,381719.0
2023-05-10 10:15:00,87.21,87.28,86.99,87.1,128745.0,87.0576,87.1275,86.838,86.9478,128745.0
2023-05-10 10:20:00,87.1,87.31,87.05,87.19,53792.0,86.9478,87.1575,86.8979,87.0377,53792.0
2023-05-10 10:25:00,87.2,87.46,87.19,87.32,53193.0,87.0477,87.3072,87.0377,87.1674,53193.0
2023-05-10 10:30:00,87.32,87.43,87.29,87.37,71963.0,87.1674,87.2773,87.1375,87.2174,71963.0
2023-05-10 10:35:00,87.36,87.4,87.03,87.07,151665.0,87.2074,87.2473,86.8779,86.9179,151665.0
2023-05-10 10:40:00,87.06,87.16,86.82,86.84,116874.0,86.9079,87.0077,86.6683,86.6883,116874.0
2023-05-10 10:45:00,86.84,86.88,86.55,86.69,138471.0,86.6883,86.7282,86.3988,86.5385,138471.0
2023-05-10 10:50:00,86.68,86.73,86.52,86.53,72186.0,86.5286,86.5785,86.3688,86.3788,72186.0
2023-05-10 10:55:00,86.53,86.53,86.39,86.5,78397.0,86.3788,86.3788,86.2391,86.3489,78397.0
2023-05-10 11:00:00,86.5,86.64,86.36,86.5,97509.0,86.3489,86.4886,86.2091,86.3489,97509.0
2023-05-10 11:05:00,86.52,86.62,86.48,86.57,37044.0,86.3688,86.4687,86.3289,86.4188,37044.0
2023-05-10 11:10:00,86.57,86.7,86.51,86.58,38070.0,86.4188,86.5485,86.3589,86.4287,38070.0
2023-05-10 11:15:00,86.58,86.73,86.58,86.69,51047.0,86.4287,86.5785,86.4287,86.5385,51047.0
2023-05-10 11:20:00,86.69,86.8,86.64,86.77,62110.0,86.5385,86.6484,86.4886,86.6184,62110.0
2023-05-10 11:25:00,86.78,86.86,86.69,86.82,56987.0,86.6284,86.7082,86.5385,86.6683,56987.0
2023-05-10 11:30:00,86.82,86.84,86.7,86.77,67199.0,86.6683,86.6883,86.5485,86.6184,67199.0
2023-05-10 11:35:00,86.78,86.89,86.73,86.82,36201.0,86.6284,86.7382,86.5785,86.6683,36201.0
2023-05-10 11:40:00,86.83,86.97,86.83,86.9,27150.0,86.6783,86.8181,86.6783,86.7482,27150.0
2023-05-10 11:45:00,86.9,86.9,86.8,86.82,24042.0,86.7482,86.7482,86.6484,86.6683,24042.0
2023-05-10 11:50:00,86.81,86.96,86.81,86.96,54230.0,86.6583,86.8081,86.6583,86.8081,54230.0
2023-05-10 11:55:00,86.97,87.03,86.84,86.87,47938.0,86.8181,86.8779,86.6883,86.7182,47938.0
2023-05-10 12:00:00,86.86,86.86,86.66,86.85,63833.0,86.7082,86.7082,86.5086,86.6983,63833.0
2023-05-10 12:05:00,86.84,86.86,86.7,86.84,28540.0,86.6883,86.7082,86.5485,86.6883,28540.0
2023-05-10 12:10:00,86.83,87.03,86.79,86.96,21590.0,86.6783,86.8779,86.6384,86.8081,21590.0
2023-05-10 12:15:00,86.95,87.12,86.93,87.08,27374.0,86.7981,86.9678,86.7781,86.9279,27374.0
2023-05-10 12:20:00,87.07,87.25,87.04,87.25,58944.0,86.9179,87.0976,86.8879,87.0976,58944.0
2023-05-10 12:25:00,87.25,87.29,87.18,87.19,49145.0,87.0976,87.1375,87.0277,87.0377,49145.0
2023-05-10 12:30:00,87.19,87.25,87.15,87.24,29436.0,87.0377,87.0976,86.9977,87.0876,29436.0
2023-05-10 12:35:00,87.25,87.33,87.13,87.32,41779.0,87.0976,87.1774,86.9778,87.1674,41779.0
2023-05-10 12:40:00,87.31,87.41,87.28,87.31,52018.0,87.1575,87.2573,87.1275,87.1575,52018.0
2023-05-10 12:45:00,87.32,87.41,87.3,87.38,39250.0,87.1674,87.2573,87.1475,87.2273,39250.0
2023-05-10 12:50:00,87.38,87.46,87.26,87.32,82778.0,87.2273,87.3072,87.1075,87.1674,82778.0
2023-05-10 12:55:00,87.32,87.38,87.24,87.35,69351.0,87.1674,87.2273,87.0876,87.1974,69351.0
2023-05-10 13:00:00,87.34,87.45,87.29,87.41,57367.0,87.1874,87.2972,87.1375,87.2573,57367.0
2023-05-10 13:05:00,87.41,87.46,87.3,87.3,69417.0,87.2573,87.3072,87.1475,87.1475,69417.0
2023-05-10 13:10:00,87.29,87.36,87.21,87.32,69569.0,87.1375,87.2074,87.0576,87.1674,69569.0
2023-05-10 13:15:00,87.33,87.34,87.17,87.19,63310.0,87.1774,87.1874,87.0177,87.0377,63310.0
2023-05-10 13:20:00,87.19,87.19,87.01,87.01,105177.0,87.0377,87.0377,86.858,86.858,105177.0
2023-05-10 13:25:00,87.0,87.06,86.91,86.96,143921.0,86.848,86.9079,86.7582,86.8081,143921.0
2023-05-10 13:30:00,86.96,87.06,86.93,87.04,84909.0,86.8081,86.9079,86.7781,86.8879,84909.0
2023-05-10 13:35:00,87.04,87.1,86.87,86.9,55000.0,86.8879,86.9478,86.7182,86.7482,55000.0
2023-05-10 13:40:00,86.9,86.94,86.82,86.88,75796.0,86.7482,86.7881,86.6683,86.7282,75796.0
2023-05-10 13:45:00,86.89,87.08,86.84,87.06,47361.0,86.7382,86.9279,86.6883,86.9079,47361.0
2023-05-10 13:50:00,87.07,87.09,86.99,87.07,49459.0,86.9179,86.9378,86.838,86.9179,49459.0
2023-05-10 13:55:00,87.08,87.15,87.03,87.13,22437.0,86.9279,86.9977,86.8779,86.9778,22437.0
2023-05-10 14:00:00,87.13,87.32,87.13,87.28,52676.0,86.9778,87.1674,86.9778,87.1275,52676.0
2023-05-10 14:05:00,87.28,87.3,87.06,87.08,87080.0,87.1275,87.1475,86.9079,86.9279,87080.0
2023-05-10 14:10:00,87.09,87.19,87.03,87.04,43663.0,86.9378,87.0377,86.8779,86.8879,43663.0
2023-05-10 14:15:00,87.05,87.08,86.98,87.06,47678.0,86.8979,86.9279,86.828,86.9079,47678.0
2023-05-10 14:20:00,87.06,87.06,86.94,86.98,28842.0,86.9079,86.9079,86.7881,86.828,28842.0
2023-05-10 14:25:00,86.99,87.07,86.93,87.03,43277.0,86.838,86.9179,86.7781,86.8779,43277.0
2023-05-10 14:30:00,87.04,87.16,87.04,87.15,43707.0,86.8879,87.0077,86.8879,86.9977,43707.0
2023-05-10 14:35:00,87.15,87.16,87.06,87.09,38660.0,86.9977,87.0077,86.9079,86.9378,38660.0
2023-05-10 14:40:00,87.1,87.19,87.06,87.13,31792.0,86.9478,87.0377,86.9079,86.9778,31792.0
2023-05-10 14:45:00,87.12,87.14,87.01,87.05,70908.0,86.9678,86.9878,86.858,86.8979,70908.0
2023-05-10 14:50:00,87.04,87.05,86.97,86.98,37154.0,86.8879,86.8979,86.8181,86.828,37154.0
2023-05-10 14:55:00,86.98,87.04,86.95,87.0,71425.0,86.828,86.8879,86.7981,86.848,71425.0
2023-05-10 15:00:00,86.99,87.23,86.96,87.21,87844.0,86.838,87.0776,86.8081,87.0576,87844.0
2023-05-10 15:05:00,87.22,87.59,87.21,87.49,117244.0,87.0676,87.437,87.0576,87.3371,117244.0
2023-05-10 15:10:00,87.51,87.54,87.44,87.46,73157.0,87.3571,87.3871,87.2872,87.3072,73157.0
2023-05-10 15:15:00,87.46,87.51,87.36,87.49,57148.0,87.3072,87.3571,87.2074,87.3371,57148.0
2023-05-10 15:20:00,87.5,87.6,87.46,87.54,74528.0,87.3471,87.447,87.3072,87.3871,74528.0
2023-05-10 15:25:00,87.54,87.63,87.54,87.55,71108.0,87.3871,87.4769,87.3871,87.397,71108.0
2023-05-10 15:30:00,87.55,87.76,87.53,87.67,78765.0,87.397,87.6067,87.3771,87.5168,78765.0
2023-05-10 15:35:00,87.67,87.72,87.49,87.62,105118.0,87.5168,87.5667,87.3371,87.4669,105118.0
2023-05-10 15:40:00,87.64,87.68,87.58,87.6,66839.0,87.4869,87.5268,87.427,87.447,66839.0
2023-05-10 15:45:00,87.6,87.6,87.5,87.5,111318.0,87.447,87.447,87.3471,87.3471,111318.0
2023-05-10 15:50:00,87.49,87.52,87.35,87.43,244101.0,87.3371,87.3671,87.1974,87.2773,244101.0
2023-05-10 15:55:00,87.42,87.43,87.25,87.27,304532.0,87.2673,87.2773,87.0976,87.1175,304532.0
2023-05-11 09:30:00,87.0,87.04,86.13,86.58,269836.0,86.848,86.8879,85.9795,86.4287,269836.0
2023-05-11 09:35:00,86.58,87.42,86.56,87.05,272405.0,86.4287,87.2673,86.4088,86.8979,272405.0
2023-05-11 09:40:00,87.05,87.25,86.72,86.73,104657.0,86.8979,87.0976,86.5685,86.5785,104657.0
2023-05-11 09:45:00,86.74,86.9,86.66,86.86,107774.0,86.5885,86.7482,86.5086,86.7082,107774.0
2023-05-11 09:50:00,86.83,87.26,86.77,87.09,122396.0,86.6783,87.1075,86.6184,86.9378,122396.0
2023-05-11 09:55:00,87.09,87.21,87.01,87.1,100501.0,86.9378,87.0576,86.858,86.9478,100501.0
2023-05-11 10:00:00,87.08,87.25,86.87,86.87,113695.0,86.9279,87.0976,86.7182,86.7182,113695.0
2023-05-11 10:05:00,86.87,86.91,86.68,86.68,106738.0,86.7182,86.7582,86.5286,86.5286,106738.0
2023-05-11 10:10:00,86.7,86.78,86.54,86.73,54351.0,86.5485,86.6284,86.3888,86.5785,54351.0
2023-05-11 10:15:00,86.73,86.73,86.35,86.45,58121.0,86.5785,86.5785,86.1991,86.299,58121.0
2023-05-11 10:20:00,86.44,86.44,86.26,86.36,51362.0,86.289,86.289,86.1093,86.2091,51362.0
2023-05-11 10:25:00,86.36,86.45,86.26,86.38,45340.0,86.2091,86.299,86.1093,86.2291,45340.0
2023-05-11 10:30:00,86.39,86.43,86.12,86.17,50583.0,86.2391,86.279,85.9695,86.0195,50583.0
2023-05-11 10:35:00,86.17,86.18,86.07,86.11,59858.0,86.0195,86.0294,85.9196,85.9596,59858.0
2023-05-11 10:40:00,86.1,86.11,85.93,86.04,88199.0,85.9496,85.9596,85.7799,85.8897,88199.0
2023-05-11 10:45:00,86.05,86.25,85.98,86.18,129233.0,85.8997,86.0993,85.8298,86.0294,129233.0
2023-05-11 10:50:00,86.18,86.23,85.99,86.01,78684.0,86.0294,86.0793,85.8398,85.8597,78684.0
2023-05-11 10:55:00,85.99,85.99,85.85,85.97,58569.0,85.8398,85.8398,85.7,85.8198,58569.0
2023-05-11 11:00:00,85.98,86.09,85.89,86.08,42889.0,85.8298,85.9396,85.7399,85.9296,42889.0
2023-05-11 11:05:00,86.08,86.13,86.06,86.07,37256.0,85.9296,85.9795,85.9096,85.9196,37256.0
2023-05-11 11:10:00,86.08,86.12,85.98,86.01,36782.0,85.9296,85.9695,85.8298,85.8597,36782.0
2023-05-11 11:15:00,86.02,86.07,85.93,85.98,51133.0,85.8697,85.9196,85.7799,85.8298,51133.0
2023-05-11 11:20:00,85.98,86.05,85.94,86.04,43645.0,85.8298,85.8997,85.7899,85.8897,43645.0
2023-05-11 11:25:00,86.03,86.03,85.75,85.78,58729.0,85.8797,85.8797,85.6002,85.6301,58729.0
2023-05-11 11:30:00,85.79,85.96,85.79,85.88,31158.0,85.6401,85.8098,85.6401,85.73,31158.0
2023-05-11 11:35:00,85.89,85.95,85.86,85.92,39813.0,85.7399,85.7998,85.71,85.7699,39813.0
2023-05-11 11:40:00,85.92,86.15,85.91,86.13,75749.0,85.7699,85.9995,85.7599,85.9795,75749.0
2023-05-11 11:45:00,86.13,86.19,86.07,86.07,74303.0,85.9795,86.0394,85.9196,85.9196,74303.0
2023-05-11 11:50:00,86.07,86.14,86.04,86.09,20717.0,85.9196,85.9895,85.8897,85.9396,20717.0
2023-05-11 11:55:00,86.09,86.15,85.98,86.15,46216.0,85.9396,85.9995,85.8298,85.9995,46216.0
2023-05-11 12:00:00,86.15,86.25,86.07,86.25,73817.0,85.9995,86.0993,85.9196,86.0993,73817.0
2023-05-11 12:05:00,86.25,86.34,86.2,86.27,27820.0,86.0993,86.1892,86.0494,86.1193,27820.0
2023-05-11 12:10:00,86.27,86.27,86.05,86.08,61925.0,86.1193,86.1193,85.8997,85.9296,61925.0
2023-05-11 12:15:00,86.06,86.19,86.01,86.14,47533.0,85.9096,86.0394,85.8597,85.9895,47533.0
2023-05-11 12:20:00,86.15,86.27,86.08,86.25,27697.0,85.9995,86.1193,85.9296,86.0993,27697.0
2023-05-11 12:25:00,86.25,86.25,86.06,86.06,28969.0,86.0993,86.0993,85.9096,85.9096,28969.0
2023-05-11 12:30:00,86.06,86.14,86.03,86.08,42953.0,85.9096,85.9895,85.8797,85.9296,42953.0
2023-05-11 12:35:00,86.08,86.2,86.05,86.13,20046.0,85.9296,86.0494,85.8997,85.9795,20046.0
2023-05-11 12:40:00,86.13,86.27,86.11,86.24,19027.0,85.9795,86.1193,85.9596,86.0893,19027.0
2023-05-11 12:45:00,86.24,86.27,86.17,86.17,44042.0,86.0893,86.1193,86.0195,86.0195,44042.0
2023-05-11 12:50:00,86.17,86.21,86.13,86.18,19267.0,86.0195,86.0594,85.9795,86.0294,19267.0
2023-05-11 12:55:00,86.18,86.31,86.16,86.29,30504.0,86.0294,86.1592,86.0095,86.1392,30504.0
2023-05-11 13:00:00,86.29,86.33,86.25,86.29,19659.0,86.1392,86.1792,86.0993,86.1392,19659.0
2023-05-11 13:05:00,86.27,86.39,86.25,86.34,38897.0,86.1193,86.2391,86.0993,86.1892,38897.0
2023-05-11 13:10:00,86.35,86.4,86.32,86.37,24377.0,86.1991,86.2491,86.1692,86.2191,24377.0
2023-05-11 13:15:00,86.36,86.41,86.33,86.4,32618.0,86.2091,86.259,86.1792,86.2491,32618.0
2023-05-11 13:20:00,86.41,86.44,86.18,86.19,45794.0,86.259,86.289,86.0294,86.0394,45794.0
2023-05-11 13:25:00,86.19,86.26,86.17,86.26,18463.0,86.0394,86.1093,86.0195,86.1093,18463.0
2023-05-11 13:30:00,86.25,86.27,86.2,86.26,34883.0,86.0993,86.1193,86.0494,86.1093,34883.0
2023-05-11 13:35:00,86.26,86.27,86.14,86.17,35727.0,86.1093,86.1193,85.9895,86.0195,35727.0
2023-05-11 13:40:00,86.17,86.17,85.99,86.01,70168.0,86.0195,86.0195,85.8398,85.8597,70168.0
2023-05-11 13:45:00,86.01,86.02,85.77,85.78,95401.0,85.8597,85.8697,85.6202,85.6301,95401.0
2023-05-11 13:50:00,85.77,85.98,85.74,85.98,57985.0,85.6202,85.8298,85.5902,85.8298,57985.0
2023-05-11 13:55:00,85.96,86.09,85.92,86.09,28890.0,85.8098,85.9396,85.7699,85.9396,28890.0
2023-05-11 14:00:00,86.09,86.11,86.03,86.09,38306.0,85.9396,85.9596,85.8797,85.9396,38306.0
2023-05-11 14:05:00,86.07,86.12,85.95,86.02,40501.0,85.9196,85.9695,85.7998,85.8697,40501.0
2023-05-11 14:10:00,86.02,86.08,85.98,85.99,22910.0,85.8697,85.9296,85.8298,85.8398,22910.0
2023-05-11 14:15:00,85.99,86.05,85.97,85.98,31265.0,85.8398,85.8997,85.8198,85.8298,31265.0
2023-05-11 14:20:00,85.99,86.12,85.95,86.09,27266.0,85.8398,85.9695,85.7998,85.9396,27266.0
2023-05-11 14:25:00,86.09,86.13,86.07,86.11,12654.0,85.9396,85.9795,85.9196,85.9596,12654.0
2023-05-11 14:30:00,86.11,86.2,86.09,86.18,19575.0,85.9596,86.0494,85.9396,86.0294,19575.0
2023-05-11 14:35:00,86.19,86.31,86.18,86.3,20360.0,86.0394,86.1592,86.0294,86.1492,20360.0
2023-05-11 14:40:00,86.31,86.33,86.21,86.26,99569.0,86.1592,86.1792,86.0594,86.1093,99569.0
2023-05-11 14:45:00,86.26,86.27,86.22,86.26,34145.0,86.1093,86.1193,86.0694,86.1093,34145.0
2023-05-11 14:50:00,86.25,86.26,86.19,86.2,53353.0,86.0993,86.1093,86.0394,86.0494,53353.0
2023-05-11 14:55:00,86.2,86.28,86.19,86.27,41862.0,86.0494,86.1293,86.0394,86.1193,41862.0
2023-05-11 15:00:00,86.27,86.3,86.14,86.17,74437.0,86.1193,86.1492,85.9895,86.0195,74437.0
2023-05-11 15:05:00,86.16,86.17,86.09,86.12,67656.0,86.0095,86.0195,85.9396,85.9695,67656.0
2023-05-11 15:10:00,86.12,86.13,86.04,86.06,83330.0,85.9695,85.9795,85.8897,85.9096,83330.0
2023-05-11 15:15:00,86.05,86.13,85.96,85.96,96174.0,85.8997,85.9795,85.8098,85.8098,96174.0
2023-05-11 15:20:00,85.96,85.96,85.84,85.84,181351.0,85.8098,85.8098,85.69,85.69,181351.0
2023-05-11 15:25:00,85.85,85.86,85.77,85.81,184934.0,85.7,85.71,85.6202,85.6601,184934.0
2023-05-11 15:30:00,85.82,85.83,85.66,85.67,106913.0,85.6701,85.68,85.5103,85.5203,106913.0
2023-05-11 15:35:00,85.67,85.82,85.62,85.77,103061.0,85.5203,85.6701,85.4704,85.6202,103061.0
2023-05-11 15:40:00,85.78,85.85,85.7,85.81,123895.0,85.6301,85.7,85.5503,85.6601,123895.0
2023-05-11 15:45:00,85.82,86.09,85.82,86.06,187299.0,85.6701,85.9396,85.6701,85.9096,187299.0
2023-05-11 15:50:00,86.06,86.28,86.0,86.05,379023.0,85.9096,86.1293,85.8497,85.8997,379023.0
2023-05-11 15:55:00,86.04,86.12,85.98,86.02,312997.0,85.8897,85.9695,85.8298,85.8697,312997.0
2023-05-12 09:30:00,86.38,86.51,85.53,85.81,203933.0,86.2291,86.3589,85.3806,85.6601,203933.0
2023-05-12 09:35:00,85.77,85.78,85.41,85.63,202316.0,85.6202,85.6301,85.2608,85.4804,202316.0
2023-05-12 09:40:00,85.62,86.2,85.62,86.11,85099.0,85.4704,86.0494,85.4704,85.9596,85099.0
2023-05-12 09:45:00,86.11,86.16,85.84,85.97,68813.0,85.9596,86.0095,85.69,85.8198,68813.0
2023-05-12 09:50:00,85.97,86.06,85.71,85.95,86395.0,85.8198,85.9096,85.5603,85.7998,86395.0
2023-05-12 09:55:00,85.94,85.94,85.67,85.7,47290.0,85.7899,85.7899,85.5203,85.5503,47290.0
2023-05-12 10:00:00,85.7,85.8,85.48,85.58,43974.0,85.5503,85.6501,85.3307,85.4305,43974.0
2023-05-12 10:05:00,85.59,85.59,85.33,85.42,30959.0,85.4405,85.4405,85.1809,85.2708,30959.0
2023-05-12 10:10:00,85.43,85.45,85.26,85.33,64624.0,85.2807,85.3007,85.111,85.1809,64624.0
2023-05-12 10:15:00,85.36,85.51,85.26,85.27,118348.0,85.2109,85.3606,85.111,85.121,118348.0
2023-05-12 10:20:00,85.26,85.31,85.09,85.27,55399.0,85.111,85.161,84.9413,85.121,55399.0
2023-05-12 10:25:00,85.29,85.41,85.17,85.4,50302.0,85.141,85.2608,85.0212,85.2508,50302.0
2023-05-12 10:30:00,85.41,85.43,85.1,85.14,53047.0,85.2608,85.2807,84.9513,84.9913,53047.0
2023-05-12 10:35:00,85.12,85.34,85.12,85.27,28726.0,84.9713,85.1909,84.9713,85.121,28726.0
2023-05-12 10:40:00,85.26,85.38,85.2,85.22,22937.0,85.111,85.2308,85.0511,85.0711,22937.0
2023-05-12 10:45:00,85.2,85.39,85.19,85.34,66220.0,85.0511,85.2408,85.0412,85.1909,66220.0
2023-05-12 10:50:00,85.32,85.34,85.18,85.22,16139.0,85.1709,85.1909,85.0312,85.0711,16139.0
2023-05-12 10:55:00,85.21,85.29,85.1,85.12,32418.0,85.0611,85.141,84.9513,84.9713,32418.0
2023-05-12 11:00:00,85.13,85.23,85.02,85.21,37079.0,84.9813,85.0811,84.8715,85.0611,37079.0
2023-05-12 11:05:00,85.22,85.32,85.14,85.16,35330.0,85.0711,85.1709,84.9913,85.0112,35330.0
2023-05-12 11:10:00,85.16,85.18,85.02,85.07,45601.0,85.0112,85.0312,84.8715,84.9214,45601.0
2023-05-12 11:15:00,85.08,85.12,84.96,85.1,56845.0,84.9314,84.9713,84.8116,84.9513,56845.0
2023-05-12 11:20:00,85.09,85.26,85.07,85.09,71519.0,84.9413,85.111,84.9214,84.9413,71519.0
2023-05-12 11:25:00,85.11,85.16,85.08,85.09,24342.0,84.9613,85.0112,84.9314,84.9413,24342.0
2023-05-12 11:30:00,85.07,85.15,85.04,85.13,33368.0,84.9214,85.0012,84.8914,84.9813,33368.0
2023-05-12 11:35:00,85.14,85.23,85.11,85.21,32650.0,84.9913,85.0811,84.9613,85.0611,32650.0
2023-05-12 11:40:00,85.21,85.36,85.2,85.29,44549.0,85.0611,85.2109,85.0511,85.141,44549.0
2023-05-12 11:45:00,85.29,85.37,85.29,85.32,20335.0,85.141,85.2209,85.141,85.1709,20335.0
2023-05-12 11:50:00,85.34,85.38,85.27,85.31,45157.0,85.1909,85.2308,85.121,85.161,45157.0
2023-05-12 11:55:00,85.3,85.46,85.27,85.45,46623.0,85.151,85.3107,85.121,85.3007,46623.0
2023-05-12 12:00:00,85.45,85.48,85.22,85.22,81927.0,85.3007,85.3307,85.0711,85.0711,81927.0
2023-05-12 12:05:00,85.22,85.35,85.18,85.34,26727.0,85.0711,85.2009,85.0312,85.1909,26727.0
2023-05-12 12:10:00,85.34,85.34,85.22,85.23,32342.0,85.1909,85.1909,85.0711,85.0811,32342.0
2023-05-12 12:15:00,85.22,85.35,85.2,85.34,33870.0,85.0711,85.2009,85.0511,85.1909,33870.0
2023-05-12 12:20:00,85.33,85.38,85.19,85.25,76839.0,85.1809,85.2308,85.0412,85.1011,76839.0
2023-05-12 12:25:00,85.26,85.29,85.11,85.12,29845.0,85.111,85.141,84.9613,84.9713,29845.0
2023-05-12 12:30:00,85.12,85.19,85.09,85.09,39700.0,84.9713,85.0412,84.9413,84.9413,39700.0
2023-05-12 12:35:00,85.09,85.11,84.91,85.0,39537.0,84.9413,84.9613,84.7617,84.8515,39537.0
2023-05-12 12:40:00,85.01,85.06,84.97,85.06,20161.0,84.8615,84.9114,84.8215,84.9114,20161.0
2023-05-12 12:45:00,85.05,85.05,84.79,84.81,63926.0,84.9014,84.9014,84.6419,84.6618,63926.0
2023-05-12 12:50:00,84.79,84.86,84.76,84.81,47910.0,84.6419,84.7117,84.6119,84.6618,47910.0
2023-05-12 12:55:00,84.82,84.9,84.77,84.88,79694.0,84.6718,84.7517,84.6219,84.7317,79694.0
2023-05-12 13:00:00,84.88,85.01,84.87,84.94,29032.0,84.7317,84.8615,84.7217,84.7916,29032.0
2023-05-12 13:05:00,84.95,85.05,84.93,84.97,19449.0,84.8016,84.9014,84.7816,84.8215,19449.0
2023-05-12 13:10:00,84.98,85.03,84.93,84.98,31550.0,84.8315,84.8814,84.7816,84.8315,31550.0
2023-05-12 13:15:00,85.0,85.04,84.94,84.95,26629.0,84.8515,84.8914,84.7916,84.8016,26629.0
2023-05-12 13:20:00,84.95,85.05,84.93,85.03,70637.0,84.8016,84.9014,84.7816,84.8814,70637.0
2023-05-12 13:25:00,85.04,85.06,84.89,84.92,34641.0,84.8914,84.9114,84.7417,84.7716,34641.0
2023-05-12 13:30:00,84.93,85.07,84.92,84.99,37310.0,84.7816,84.9214,84.7716,84.8415,37310.0
2023-05-12 13:35:00,84.97,84.97,84.89,84.91,32734.0,84.8215,84.8215,84.7417,84.7617,32734.0
2023-05-12 13:40:00,84.9,84.9,84.81,84.83,64423.0,84.7517,84.7517,84.6618,84.6818,64423.0
2023-05-12 13:45:00,84.82,84.83,84.76,84.81,52406.0,84.6718,84.6818,84.6119,84.6618,52406.0
2023-05-12 13:50:00,84.81,84.91,84.8,84.83,45219.0,84.6618,84.7617,84.6518,84.6818,45219.0
2023-05-12 13:55:00,84.83,84.83,84.73,84.77,45327.0,84.6818,84.6818,84.582,84.6219,45327.0
2023-05-12 14:00:00,84.76,84.85,84.74,84.76,41698.0,84.6119,84.7018,84.592,84.6119,41698.0
2023-05-12 14:05:00,84.75,84.79,84.69,84.73,42377.0,84.6019,84.6419,84.542,84.582,42377.0
2023-05-12 14:10:00,84.73,84.79,84.71,84.76,40908.0,84.582,84.6419,84.562,84.6119,40908.0
2023-05-12 14:15:00,84.75,84.78,84.73,84.74,15934.0,84.6019,84.6319,84.582,84.592,15934.0
2023-05-12 14:20:00,84.74,84.78,84.73,84.76,45596.0,84.592,84.6319,84.582,84.6119,45596.0
2023-05-12 14:25:00,84.77,85.02,84.77,84.86,70150.0,84.6219,84.8715,84.6219,84.7117,70150.0
2023-05-12 14:30:00,84.87,84.93,84.85,84.92,27701.0,84.7217,84.7816,84.7018,84.7716,27701.0
2023-05-12 14:35:00,84.93,84.94,84.86,84.93,43440.0,84.7816,84.7916,84.7117,84.7816,43440.0
2023-05-12 14:40:00,84.92,84.99,84.89,84.93,38223.0,84.7716,84.8415,84.7417,84.7816,38223.0
2023-05-12 14:45:00,84.93,85.01,84.93,84.98,38277.0,84.7816,84.8615,84.7816,84.8315,38277.0
2023-05-12 14:50:00,84.98,85.02,84.96,85.01,20728.0,84.8315,84.8715,84.8116,84.8615,20728.0
2023-05-12 14:55:00,85.01,85.12,84.98,85.12,53987.0,84.8615,84.9713,84.8315,84.9713,53987.0
2023-05-12 15:00:00,85.12,85.13,84.96,84.97,76373.0,84.9713,84.9813,84.8116,84.8215,76373.0
2023-05-12 15:05:00,84.98,85.02,84.94,84.95,27694.0,84.8315,84.8715,84.7916,84.8016,27694.0
2023-05-12 15:10:00,84.95,85.17,84.95,85.08,61349.0,84.8016,85.0212,84.8016,84.9314,61349.0
2023-05-12 15:15:00,85.08,85.15,85.05,85.15,59288.0,84.9314,85.0012,84.9014,85.0012,59288.0
2023-05-12 15:20:00,85.16,85.42,85.16,85.25,132730.0,85.0112,85.2708,85.0112,85.1011,132730.0
2023-05-12 15:25:00,85.26,85.37,85.26,85.37,47340.0,85.111,85.2209,85.111,85.2209,47340.0
2023-05-12 15:30:00,85.37,85.43,85.3,85.35,98740.0,85.2209,85.2807,85.151,85.2009,98740.0
2023-05-12 15:35:00,85.35,85.38,85.25,85.26,111518.0,85.2009,85.2308,85.1011,85.111,111518.0
2023-05-12 15:40:00,85.27,85.32,85.21,85.21,92834.0,85.121,85.1709,85.0611,85.0611,92834.0
2023-05-12 15:45:00,85.22,85.26,85.16,85.23,80441.0,85.0711,85.111,85.0112,85.0811,80441.0
2023-05-12 15:50:00,85.23,85.4,85.19,85.4,254280.0,85.0811,85.2508,85.0412,85.2508,254280.0
2023-05-12 15:55:00,85.4,85.5,85.36,85.48,280849.0,85.2508,85.3506,85.2109,85.3307,280849.0
2023-05-15 09:30:00,85.78,86.51,85.57,86.37,329058.0,85.6301,86.3589,85.4205,86.2191,329058.0
2023-05-15 09:35:00,86.4,86.66,86.36,86.58,141886.0,86.2491,86.5086,86.2091,86.4287,141886.0
2023-05-15 09:40:00,86.59,87.27,86.58,87.26,164095.0,86.4387,87.1175,86.4287,87.1075,164095.0
2023-05-15 09:45:00,87.25,87.46,87.23,87.43,149980.0,87.0976,87.3072,87.0776,87.2773,149980.0
2023-05-15 09:50:00,87.43,87.71,87.27,87.67,125152.0,87.2773,87.5568,87.1175,87.5168,125152.0
2023-05-15 09:55:00,87.67,87.83,87.4,87.5,144007.0,87.5168,87.6766,87.2473,87.3471,144007.0
2023-05-15 10:00:00,87.52,87.89,87.47,87.86,103120.0,87.3671,87.7364,87.3172,87.7065,103120.0
2023-05-15 10:05:00,87.85,87.87,87.5,87.53,88134.0,87.6965,87.7165,87.3471,87.3771,88134.0
2023-05-15 10:10:00,87.52,87.53,87.27,87.29,52499.0,87.3671,87.3771,87.1175,87.1375,52499.0
2023-05-15 10:15:00,87.3,87.33,87.03,87.09,101446.0,87.1475,87.1774,86.8779,86.9378,101446.0
2023-05-15 10:20:00,87.08,87.22,86.96,87.21,70598.0,86.9279,87.0676,86.8081,87.0576,70598.0
2023-05-15 10:25:00,87.2,87.35,87.12,87.29,47566.0,87.0477,87.1974,86.9678,87.1375,47566.0
2023-05-15 10:30:00,87.29,87.32,87.2,87.22,44952.0,87.1375,87.1674,87.0477,87.0676,44952.0
2023-05-15 10:35:00,87.23,87.26,87.14,87.17,53015.0,87.0776,87.1075,86.9878,87.0177,53015.0
2023-05-15 10:40:00,87.17,87.34,87.02,87.31,52736.0,87.0177,87.1874,86.868,87.1575,52736.0
2023-05-15 10:45:00,87.31,87.44,87.27,87.37,50679.0,87.1575,87.2872,87.1175,87.2174,50679.0
2023-05-15 10:50:00,87.37,87.51,87.34,87.51,63415.0,87.2174,87.3571,87.1874,87.3571,63415.0
2023-05-15 10:55:00,87.51,87.52,87.28,87.31,83850.0,87.3571,87.3671,87.1275,87.1575,83850.0
2023-05-15 11:00:00,87.3,87.4,87.29,87.34,34498.0,87.1475,87.2473,87.1375,87.1874,34498.0
2023-05-15 11:05:00,87.35,87.52,87.35,87.48,32424.0,87.1974,87.3671,87.1974,87.3272,32424.0
2023-05-15 11:10:00,87.49,87.51,87.38,87.46,44227.0,87.3371,87.3571,87.2273,87.3072,44227.0
2023-05-15 11:15:00,87.45,87.5,87.44,87.5,44096.0,87.2972,87.3471,87.2872,87.3471,44096.0
2023-05-15 11:20:00,87.5,87.5,87.36,87.39,51487.0,87.3471,87.3471,87.2074,87.2373,51487.0
2023-05-15 11:25:00,87.39,87.55,87.39,87.55,49719.0,87.2373,87.397,87.2373,87.397,49719.0
2023-05-15 11:30:00,87.56,87.72,87.56,87.72,82562.0,87.407,87.5667,87.407,87.5667,82562.0
2023-05-15 11:35:00,87.72,87.82,87.7,87.79,97391.0,87.5667,87.6666,87.5468,87.6366,97391.0
2023-05-15 11:40:00,87.79,87.93,87.77,87.86,115233.0,87.6366,87.7764,87.6167,87.7065,115233.0
2023-05-15 11:45:00,87.86,87.89,87.8,87.83,46535.0,87.7065,87.7364,87.6466,87.6766,46535.0
2023-05-15 11:50:00,87.84,87.93,87.8,87.84,76754.0,87.6865,87.7764,87.6466,87.6865,76754.0
2023-05-15 11:55:00,87.85,88.05,87.85,88.03,56409.0,87.6965,87.8962,87.6965,87.8762,56409.0
2023-05-15 12:00:00,88.03,88.06,87.89,87.9,114477.0,87.8762,87.9062,87.7364,87.7464,114477.0
2023-05-15 12:05:00,87.9,87.9,87.8,87.87,79953.0,87.7464,87.7464,87.6466,87.7165,79953.0
2023-05-15 12:10:00,87.88,88.07,87.86,88.05,212112.0,87.7265,87.9161,87.7065,87.8962,212112.0
2023-05-15 12:15:00,88.06,88.17,88.01,88.12,80086.0,87.9062,88.016,87.8562,87.966,80086.0
2023-05-15 12:20:00,88.11,88.21,88.08,88.09,102507.0,87.9561,88.0559,87.9261,87.9361,102507.0
2023-05-15 12:25:00,88.08,88.12,88.05,88.07,35704.0,87.9261,87.966,87.8962,87.9161,35704.0
2023-05-15 12:30:00,88.08,88.1,88.0,88.01,47476.0,87.9261,87.9461,87.8463,87.8562,47476.0
2023-05-15 12:35:00,88.0,88.07,87.94,87.97,49429.0,87.8463,87.9161,87.7864,87.8163,49429.0
2023-05-15 12:40:00,87.97,87.97,87.84,87.92,62552.0,87.8163,87.8163,87.6865,87.7664,62552.0
2023-05-15 12:45:00,87.91,87.97,87.87,87.9,59812.0,87.7564,87.8163,87.7165,87.7464,59812.0
2023-05-15 12:50:00,87.9,88.01,87.89,88.0,40867.0,87.7464,87.8562,87.7364,87.8463,40867.0
2023-05-15 12:55:00,88.01,88.09,87.97,88.01,51619.0,87.8562,87.9361,87.8163,87.8562,51619.0
2023-05-15 13:00:00,88.01,88.07,87.96,88.07,22605.0,87.8562,87.9161,87.8063,87.9161,22605.0
2023-05-15 13:05:00,88.08,88.24,88.07,88.24,93258.0,87.9261,88.0858,87.9161,88.0858,93258.0
2023-05-15 13:10:00,88.25,88.43,88.24,88.4,75892.0,88.0958,88.2755,88.0858,88.2456,75892.0
2023-05-15 13:15:00,88.39,88.53,88.38,88.45,170166.0,88.2356,88.3753,88.2256,88.2955,170166.0
2023-05-15 13:20:00,88.46,88.52,88.39,88.39,62636.0,88.3055,88.3653,88.2356,88.2356,62636.0
2023-05-15 13:25:00,88.4,88.48,88.39,88.39,83581.0,88.2456,88.3254,88.2356,88.2356,83581.0
2023-05-15 13:30:00,88.4,88.45,88.39,88.42,31654.0,88.2456,88.2955,88.2356,88.2655,31654.0
2023-05-15 13:35:00,88.41,88.41,88.29,88.3,26941.0,88.2555,88.2555,88.1357,88.1457,26941.0
2023-05-15 13:40:00,88.31,88.32,88.11,88.16,62243.0,88.1557,88.1657,87.9561,88.006,62243.0
2023-05-15 13:45:00,88.16,88.16,88.01,88.04,40563.0,88.006,88.006,87.8562,87.8862,40563.0
2023-05-15 13:50:00,88.04,88.06,87.97,88.05,70633.0,87.8862,87.9062,87.8163,87.8962,70633.0
2023-05-15 13:55:00,88.04,88.13,88.04,88.11,44644.0,87.8862,87.976,87.8862,87.9561,44644.0
2023-05-15 14:00:00,88.12,88.2,88.12,88.16,63501.0,87.966,88.0459,87.966,88.006,63501.0
2023-05-15 14:05:00,88.16,88.23,88.07,88.21,82038.0,88.006,88.0759,87.9161,88.0559,82038.0
2023-05-15 14:10:00,88.22,88.24,88.16,88.21,76791.0,88.0659,88.0858,88.006,88.0559,76791.0
2023-05-15 14:15:00,88.2,88.21,88.01,88.01,55656.0,88.0459,88.0559,87.8562,87.8562,55656.0
2023-05-15 14:20:00,88.01,88.01,87.92,87.94,37336.0,87.8562,87.8562,87.7664,87.7864,37336.0
2023-05-15 14:25:00,87.93,87.97,87.88,87.91,26039.0,87.7764,87.8163,87.7265,87.7564,26039.0
2023-05-15 14:30:00,87.92,87.93,87.85,87.87,34829.0,87.7664,87.7764,87.6965,87.7165,34829.0
2023-05-15 14:35:00,87.88,87.92,87.79,87.8,26062.0,87.7265,87.7664,87.6366,87.6466,26062.0
2023-05-15 14:40:00,87.79,87.83,87.76,87.8,44829.0,87.6366,87.6766,87.6067,87.6466,44829.0
2023-05-15 14:45:00,87.78,87.78,87.68,87.74,46224.0,87.6266,87.6266,87.5268,87.5867,46224.0
2023-05-15 14:50:00,87.75,87.78,87.63,87.76,85229.0,87.5967,87.6266,87.4769,87.6067,85229.0
2023-05-15 14:55:00,87.77,87.79,87.7,87.75,44848.0,87.6167,87.6366,87.5468,87.5967,44848.0
2023-05-15 15:00:00,87.75,87.89,87.74,87.88,67033.0,87.5967,87.7364,87.5867,87.7265,67033.0
2023-05-15 15:05:00,87.88,87.92,87.81,87.87,34899.0,87.7265,87.7664,87.6566,87.7165,34899.0
2023-05-15 15:10:00,87.87,87.88,87.77,87.8,43695.0,87.7165,87.7265,87.6167,87.6466,43695.0
2023-05-15 15:15:00,87.79,87.82,87.76,87.78,37058.0,87.6366,87.6666,87.6067,87.6266,37058.0
2023-05-15 15:20:00,87.78,87.86,87.73,87.83,37350.0,87.6266,87.7065,87.5767,87.6766,37350.0
2023-05-15 15:25:00,87.83,87.83,87.74,87.8,62530.0,87.6766,87.6766,87.5867,87.6466,62530.0
2023-05-15 15:30:00,87.8,87.92,87.79,87.92,82763.0,87.6466,87.7664,87.6366,87.7664,82763.0
2023-05-15 15:35:00,87.92,87.96,87.79,87.81,164705.0,87.7664,87.8063,87.6366,87.6566,164705.0
2023-05-15 15:40:00,87.81,87.91,87.79,87.84,156872.0,87.6566,87.7564,87.6366,87.6865,156872.0
2023-05-15 15:45:00,87.85,87.86,87.53,87.53,307263.0,87.6965,87.7065,87.3771,87.3771,307263.0
2023-05-15 15:50:00,87.54,87.67,87.51,87.56,278807.0,87.3871,87.5168,87.3571,87.407,278807.0
2023-05-15 15:55:00,87.56,87.6,87.49,87.56,460921.0,87.407,87.447,87.3371,87.407,460921.0
2023-05-16 09:30:00,85.75,85.9,84.91,84.97,612536.0,85.6002,85.7499,84.7617,84.8215,612536.0
2023-05-16 09:35:00,84.97,84.98,84.63,84.72,462832.0,84.8215,84.8315,84.4821,84.572,462832.0
2023-05-16 09:40:00,84.72,84.88,84.4,84.78,395999.0,84.572,84.7317,84.2525,84.6319,395999.0
2023-05-16 09:45:00,84.79,84.9,84.49,84.65,292063.0,84.6419,84.7517,84.3424,84.5021,292063.0
2023-05-16 09:50:00,84.65,84.77,84.48,84.73,254704.0,84.5021,84.6219,84.3324,84.582,254704.0
2023-05-16 09:55:00,84.74,84.8,84.53,84.72,207957.0,84.592,84.6518,84.3823,84.572,207957.0
2023-05-16 10:00:00,84.73,84.86,84.71,84.73,163778.0,84.582,84.7117,84.562,84.582,163778.0
2023-05-16 10:05:00,84.72,84.81,84.58,84.58,104269.0,84.572,84.6618,84.4322,84.4322,104269.0
2023-05-16 10:10:00,84.57,84.58,84.38,84.41,158894.0,84.4222,84.4322,84.2326,84.2625,158894.0
2023-05-16 10:15:00,84.4,85.0,84.36,84.97,382581.0,84.2525,84.8515,84.2126,84.8215,382581.0
2023-05-16 10:20:00,84.98,85.12,84.83,84.88,343665.0,84.8315,84.9713,84.6818,84.7317,343665.0
2023-05-16 10:25:00,84.88,85.14,84.86,85.08,128162.0,84.7317,84.9913,84.7117,84.9314,128162.0
2023-05-16 10:30:00,85.08,85.31,85.08,85.26,336179.0,84.9314,85.161,84.9314,85.111,336179.0
2023-05-16 10:35:00,85.25,85.36,84.82,84.88,339141.0,85.1011,85.2109,84.6718,84.7317,339141.0
2023-05-16 10:40:00,84.89,85.01,84.69,84.81,162847.0,84.7417,84.8615,84.542,84.6618,162847.0
2023-05-16 10:45:00,84.81,85.13,84.77,85.04,108171.0,84.6618,84.9813,84.6219,84.8914,108171.0
2023-05-16 10:50:00,85.05,85.1,84.98,85.03,83031.0,84.9014,84.9513,84.8315,84.8814,83031.0
2023-05-16 10:55:00,85.04,85.22,85.03,85.18,110486.0,84.8914,85.0711,84.8814,85.0312,110486.0
2023-05-16 11:00:00,85.18,85.2,85.0,85.13,60349.0,85.0312,85.0511,84.8515,84.9813,60349.0
2023-05-16 11:05:00,85.13,85.3,85.13,85.24,58343.0,84.9813,85.151,84.9813,85.0911,58343.0
2023-05-16 11:10:00,85.23,85.39,85.2,85.25,146639.0,85.0811,85.2408,85.0511,85.1011,146639.0
2023-05-16 11:15:00,85.26,85.29,85.11,85.23,39205.0,85.111,85.141,84.9613,85.0811,39205.0
2023-05-16 11:20:00,85.22,85.31,85.21,85.26,36543.0,85.0711,85.161,85.0611,85.111,36543.0
2023-05-16 11:25:00,85.26,85.32,85.21,85.28,45632.0,85.111,85.1709,85.0611,85.131,45632.0
2023-05-16 11:30:00,85.28,85.33,85.25,85.28,46559.0,85.131,85.1809,85.1011,85.131,46559.0
2023-05-16 11:35:00,85.29,85.3,85.14,85.28,59470.0,85.141,85.151,84.9913,85.131,59470.0
2023-05-16 11:40:00,85.27,85.3,85.16,85.29,47659.0,85.121,85.151,85.0112,85.141,47659.0
2023-05-16 11:45:00,85.3,85.38,85.24,85.26,75341.0,85.151,85.2308,85.0911,85.111,75341.0
2023-05-16 11:50:00,85.26,85.49,85.25,85.4,68826.0,85.111,85.3406,85.1011,85.2508,68826.0
2023-05-16 11:55:00,85.41,85.41,85.21,85.26,43395.0,85.2608,85.2608,85.0611,85.111,43395.0
2023-05-16 12:00:00,85.26,85.26,85.15,85.2,66025.0,85.111,85.111,85.0012,85.0511,66025.0
2023-05-16 12:05:00,85.2,85.27,85.13,85.13,53139.0,85.0511,85.121,84.9813,84.9813,53139.0
2023-05-16 12:10:00,85.12,85.17,85.08,85.12,29132.0,84.9713,85.0212,84.9314,84.9713,29132.0
2023-05-16 12:15:00,85.12,85.15,84.95,84.95,35491.0,84.9713,85.0012,84.8016,84.8016,35491.0
2023-05-16 12:20:00,84.95,84.96,84.87,84.95,27673.0,84.8016,84.8116,84.7217,84.8016,27673.0
2023-05-16 12:25:00,84.94,85.0,84.85,84.88,39159.0,84.7916,84.8515,84.7018,84.7317,39159.0
2023-05-16 12:30:00,84.89,84.99,84.88,84.94,25213.0,84.7417,84.8415,84.7317,84.7916,25213.0
2023-05-16 12:35:00,84.94,84.95,84.87,84.93,29096.0,84.7916,84.8016,84.7217,84.7816,29096.0
2023-05-16 12:40:00,84.95,85.02,84.94,84.99,50065.0,84.8016,84.8715,84.7916,84.8415,50065.0
2023-05-16 12:45:00,84.99,85.06,84.95,85.05,56120.0,84.8415,84.9114,84.8016,84.9014,56120.0
2023-05-16 12:50:00,85.05,85.08,84.97,85.06,89136.0,84.9014,84.9314,84.8215,84.9114,89136.0
2023-05-16 12:55:00,85.06,85.15,85.02,85.06,90766.0,84.9114,85.0012,84.8715,84.9114,90766.0
2023-05-16 13:00:00,85.07,85.09,84.99,85.0,62774.0,84.9214,84.9413,84.8415,84.8515,62774.0
2023-05-16 13:05:00,85.0,85.14,84.99,85.14,55603.0,84.8515,84.9913,84.8415,84.9913,55603.0
2023-05-16 13:10:00,85.14,85.25,85.09,85.16,55543.0,84.9913,85.1011,84.9413,85.0112,55543.0
2023-05-16 13:15:00,85.15,85.19,85.08,85.09,39187.0,85.0012,85.0412,84.9314,84.9413,39187.0
2023-05-16 13:20:00,85.1,85.15,85.09,85.12,47866.0,84.9513,85.0012,84.9413,84.9713,47866.0
2023-05-16 13:25:00,85.13,85.16,85.04,85.06,65502.0,84.9813,85.0112,84.8914,84.9114,65502.0
2023-05-16 13:30:00,85.06,85.18,85.06,85.08,66218.0,84.9114,85.0312,84.9114,84.9314,66218.0
2023-05-16 13:35:00,85.07,85.1,85.03,85.05,63787.0,84.9214,84.9513,84.8814,84.9014,63787.0
2023-05-16 13:40:00,85.05,85.05,84.92,84.93,47870.0,84.9014,84.9014,84.7716,84.7816,47870.0
2023-05-16 13:45:00,84.93,85.02,84.88,85.01,146589.0,84.7816,84.8715,84.7317,84.8615,146589.0
2023-05-16 13:50:00,85.01,85.01,84.91,84.97,57535.0,84.8615,84.8615,84.7617,84.8215,57535.0
2023-05-16 13:55:00,84.97,85.01,84.89,84.93,40472.0,84.8215,84.8615,84.7417,84.7816,40472.0
2023-05-16 14:00:00,84.93,84.95,84.76,84.76,53740.0,84.7816,84.8016,84.6119,84.6119,53740.0
2023-05-16 14:05:00,84.76,84.8,84.68,84.7,77412.0,84.6119,84.6518,84.5321,84.552,77412.0
2023-05-16 14:10:00,84.7,84.76,84.67,84.71,63978.0,84.552,84.6119,84.5221,84.562,63978.0
2023-05-16 14:15:00,84.71,84.76,84.71,84.75,49705.0,84.562,84.6119,84.562,84.6019,49705.0
2023-05-16 14:20:00,84.75,84.8,84.69,84.7,101662.0,84.6019,84.6518,84.542,84.552,101662.0
2023-05-16 14:25:00,84.7,84.76,84.65,84.69,74208.0,84.552,84.6119,84.5021,84.542,74208.0
2023-05-16 14:30:00,84.69,84.72,84.6,84.66,71250.0,84.542,84.572,84.4522,84.5121,71250.0
2023-05-16 14:35:00,84.65,84.68,84.57,84.68,105083.0,84.5021,84.5321,84.4222,84.5321,105083.0
2023-05-16 14:40:00,84.67,84.69,84.6,84.68,116954.0,84.5221,84.542,84.4522,84.5321,116954.0
2023-05-16 14:45:00,84.68,84.82,84.68,84.79,94861.0,84.5321,84.6718,84.5321,84.6419,94861.0
2023-05-16 14:50:00,84.78,84.86,84.78,84.78,115033.0,84.6319,84.7117,84.6319,84.6319,115033.0
2023-05-16 14:55:00,84.78,84.85,84.77,84.84,41246.0,84.6319,84.7018,84.6219,84.6918,41246.0
2023-05-16 15:00:00,84.83,84.95,84.82,84.85,85670.0,84.6818,84.8016,84.6718,84.7018,85670.0
2023-05-16 15:05:00,84.85,84.85,84.74,84.77,62745.0,84.7018,84.7018,84.592,84.6219,62745.0
2023-05-16 15:10:00,84.76,84.88,84.74,84.88,43847.0,84.6119,84.7317,84.592,84.7317,43847.0
2023-05-16 15:15:00,84.87,84.98,84.86,84.93,85883.0,84.7217,84.8315,84.7117,84.7816,85883.0
2023-05-16 15:20:00,84.92,84.93,84.81,84.82,71860.0,84.7716,84.7816,84.6618,84.6718,71860.0
2023-05-16 15:25:00,84.81,84.88,84.74,84.81,89682.0,84.6618,84.7317,84.592,84.6618,89682.0
2023-05-16 15:30:00,84.8,84.87,84.75,84.83,106685.0,84.6518,84.7217,84.6019,84.6818,106685.0
2023-05-16 15:35:00,84.83,85.0,84.83,85.0,75890.0,84.6818,84.8515,84.6818,84.8515,75890.0
2023-05-16 15:40:00,84.98,85.04,84.83,84.88,130732.0,84.8315,84.8914,84.6818,84.7317,130732.0
2023-05-16 15:45:00,84.87,85.06,84.81,85.03,193962.0,84.7217,84.9114,84.6618,84.8814,193962.0
2023-05-16 15:50:00,85.02,85.04,84.91,84.98,412594.0,84.8715,84.8914,84.7617,84.8315,412594.0
2023-05-16 15:55:00,84.98,85.08,84.95,84.98,1053571.0,84.8315,84.9314,84.8016,84.8315,1053571.0
2023-05-17 09:30:00,85.3,85.3,84.29,84.33,236045.0,85.151,85.151,84.1427,84.1827,236045.0
2023-05-17 09:35:00,84.36,84.58,84.14,84.18,404794.0,84.2126,84.4322,83.993,84.0329,404794.0
2023-05-17 09:40:00,84.17,84.26,83.88,84.0,303745.0,84.0229,84.1128,83.7335,83.8532,303745.0
2023-05-17 09:45:00,83.99,84.0,83.67,83.88,207336.0,83.8433,83.8532,83.5238,83.7335,207336.0
2023-05-17 09:50:00,83.86,84.09,83.84,84.02,145090.0,83.7135,83.9431,83.6935,83.8732,145090.0
2023-05-17 09:55:00,84.01,84.13,83.89,84.02,58440.0,83.8632,83.983,83.7434,83.8732,58440.0
2023-05-17 10:00:00,84.04,84.3,83.99,84.3,82711.0,83.8932,84.1527,83.8433,84.1527,82711.0
2023-05-17 10:05:00,84.28,84.77,84.27,84.71,76528.0,84.1328,84.6219,84.1228,84.562,76528.0
2023-05-17 10:10:00,84.71,84.74,84.53,84.71,32784.0,84.562,84.592,84.3823,84.562,32784.0
2023-05-17 10:15:00,84.7,84.73,84.58,84.61,45087.0,84.552,84.582,84.4322,84.4622,45087.0
2023-05-17 10:20:00,84.62,84.78,84.62,84.74,40126.0,84.4722,84.6319,84.4722,84.592,40126.0
2023-05-17 10:25:00,84.76,85.0,84.76,84.98,106041.0,84.6119,84.8515,84.6119,84.8315,106041.0
2023-05-17 10:30:00,84.97,85.2,84.94,85.15,172594.0,84.8215,85.0511,84.7916,85.0012,172594.0
2023-05-17 10:35:00,85.15,85.18,84.97,85.05,56729.0,85.0012,85.0312,84.8215,84.9014,56729.0
2023-05-17 10:40:00,85.05,85.1,84.98,85.08,20776.0,84.9014,84.9513,84.8315,84.9314,20776.0
2023-05-17 10:45:00,85.08,85.14,85.01,85.06,38331.0,84.9314,84.9913,84.8615,84.9114,38331.0
2023-05-17 10:50:00,85.06,85.09,84.97,85.06,39248.0,84.9114,84.9413,84.8215,84.9114,39248.0
2023-05-17 10:55:00,85.05,85.21,85.05,85.12,48715.0,84.9014,85.0611,84.9014,84.9713,48715.0
2023-05-17 11:00:00,85.12,85.34,85.11,85.33,83449.0,84.9713,85.1909,84.9613,85.1809,83449.0
2023-05-17 11:05:00,85.32,85.34,85.22,85.24,61711.0,85.1709,85.1909,85.0711,85.0911,61711.0
2023-05-17 11:10:00,85.23,85.23,85.12,85.13,53496.0,85.0811,85.0811,84.9713,84.9813,53496.0
2023-05-17 11:15:00,85.12,85.43,85.03,85.38,361774.0,84.9713,85.2807,84.8814,85.2308,361774.0
2023-05-17 11:20:00,85.38,85.4,84.96,85.07,142292.0,85.2308,85.2508,84.8116,84.9214,142292.0
2023-05-17 11:25:00,85.07,85.25,85.04,85.1,74731.0,84.9214,85.1011,84.8914,84.9513,74731.0
2023-05-17 11:30:00,85.09,85.09,84.83,84.83,62775.0,84.9413,84.9413,84.6818,84.6818,62775.0
2023-05-17 11:35:00,84.82,84.84,84.61,84.62,41310.0,84.6718,84.6918,84.4622,84.4722,41310.0
2023-05-17 11:40:00,84.62,84.76,84.61,84.75,50889.0,84.4722,84.6119,84.4622,84.6019,50889.0
2023-05-17 11:45:00,84.76,84.95,84.75,84.81,58655.0,84.6119,84.8016,84.6019,84.6618,58655.0
2023-05-17 11:50:00,84.81,84.86,84.72,84.83,34112.0,84.6618,84.7117,84.572,84.6818,34112.0
2023-05-17 11:55:00,84.83,84.95,84.79,84.91,28660.0,84.6818,84.8016,84.6419,84.7617,28660.0
2023-05-17 12:00:00,84.91,84.93,84.84,84.86,62261.0,84.7617,84.7816,84.6918,84.7117,62261.0
2023-05-17 12:05:00,84.86,84.95,84.86,84.9,23674.0,84.7117,84.8016,84.7117,84.7517,23674.0
2023-05-17 12:10:00,84.89,84.97,84.85,84.97,21391.0,84.7417,84.8215,84.7018,84.8215,21391.0
2023-05-17 12:15:00,84.97,85.07,84.96,85.03,39625.0,84.8215,84.9214,84.8116,84.8814,39625.0
2023-05-17 12:20:00,85.04,85.09,84.97,85.06,58795.0,84.8914,84.9413,84.8215,84.9114,58795.0
2023-05-17 12:25:00,85.05,85.15,85.01,85.14,55599.0,84.9014,85.0012,84.8615,84.9913,55599.0
2023-05-17 12:30:00,85.14,85.22,85.11,85.16,78539.0,84.9913,85.0711,84.9613,85.0112,78539.0
2023-05-17 12:35:00,85.16,85.39,85.16,85.39,60065.0,85.0112,85.2408,85.0112,85.2408,60065.0
2023-05-17 12:40:00,85.38,85.46,85.33,85.4,41947.0,85.2308,85.3107,85.1809,85.2508,41947.0
2023-05-17 12:45:00,85.41,85.51,85.36,85.39,70912.0,85.2608,85.3606,85.2109,85.2408,70912.0
2023-05-17 12:50:00,85.39,85.51,85.35,85.5,38459.0,85.2408,85.3606,85.2009,85.3506,38459.0
2023-05-17 12:55:00,85.5,85.55,85.39,85.4,25202.0,85.3506,85.4005,85.2408,85.2508,25202.0
2023-05-17 13:00:00,85.39,85.45,85.35,85.35,32155.0,85.2408,85.3007,85.2009,85.2009,32155.0
2023-05-17 13:05:00,85.36,85.59,85.36,85.46,85582.0,85.2109,85.4405,85.2109,85.3107,85582.0
2023-05-17 13:10:00,85.45,85.53,85.41,85.48,18689.0,85.3007,85.3806,85.2608,85.3307,18689.0
2023-05-17 13:15:00,85.49,85.53,85.43,85.49,30982.0,85.3406,85.3806,85.2807,85.3406,30982.0
2023-05-17 13:20:00,85.51,85.65,85.51,85.63,33220.0,85.3606,85.5004,85.3606,85.4804,33220.0
2023-05-17 13:25:00,85.63,85.71,85.58,85.59,22502.0,85.4804,85.5603,85.4305,85.4405,22502.0
2023-05-17 13:30:00,85.6,85.63,85.48,85.61,46208.0,85.4504,85.4804,85.3307,85.4604,46208.0
2023-05-17 13:35:00,85.62,85.66,85.56,85.57,28451.0,85.4704,85.5103,85.4105,85.4205,28451.0
2023-05-17 13:40:00,85.57,85.63,85.53,85.61,49458.0,85.4205,85.4804,85.3806,85.4604,49458.0
2023-05-17 13:45:00,85.61,85.69,85.59,85.66,48690.0,85.4604,85.5403,85.4405,85.5103,48690.0
2023-05-17 13:50:00,85.66,85.72,85.6,85.62,39607.0,85.5103,85.5702,85.4504,85.4704,39607.0
2023-05-17 13:55:00,85.61,85.68,85.59,85.62,18965.0,85.4604,85.5303,85.4405,85.4704,18965.0
2023-05-17 14:00:00,85.62,85.65,85.54,85.55,32163.0,85.4704,85.5004,85.3906,85.4005,32163.0
2023-05-17 14:05:00,85.56,85.59,85.45,85.49,57419.0,85.4105,85.4405,85.3007,85.3406,57419.0
2023-05-17 14:10:00,85.5,85.54,85.48,85.5,56863.0,85.3506,85.3906,85.3307,85.3506,56863.0
2023-05-17 14:15:00,85.5,85.53,85.42,85.53,54248.0,85.3506,85.3806,85.2708,85.3806,54248.0
2023-05-17 14:20:00,85.52,85.55,85.51,85.54,73417.0,85.3706,85.4005,85.3606,85.3906,73417.0
2023-05-17 14:25:00,85.54,85.56,85.47,85.47,71859.0,85.3906,85.4105,85.3207,85.3207,71859.0
2023-05-17 14:30:00,85.5,85.54,85.45,85.5,21487.0,85.3506,85.3906,85.3007,85.3506,21487.0
2023-05-17 14:35:00,85.51,85.55,85.46,85.49,104543.0,85.3606,85.4005,85.3107,85.3406,104543.0
2023-05-17 14:40:00,85.5,85.54,85.39,85.42,60121.0,85.3506,85.3906,85.2408,85.2708,60121.0
2023-05-17 14:45:00,85.42,85.51,85.39,85.49,23624.0,85.2708,85.3606,85.2408,85.3406,23624.0
2023-05-17 14:50:00,85.5,85.53,85.36,85.36,28326.0,85.3506,85.3806,85.2109,85.2109,28326.0
2023-05-17 14:55:00,85.34,85.45,85.31,85.45,29886.0,85.1909,85.3007,85.161,85.3007,29886.0
2023-05-17 15:00:00,85.45,85.66,85.44,85.63,67021.0,85.3007,85.5103,85.2907,85.4804,67021.0
2023-05-17 15:05:00,85.63,85.66,85.59,85.59,78540.0,85.4804,85.5103,85.4405,85.4405,78540.0
2023-05-17 15:10:00,85.59,85.62,85.54,85.56,88131.0,85.4405,85.4704,85.3906,85.4105,88131.0
2023-05-17 15:15:00,85.56,85.65,85.51,85.52,58688.0,85.4105,85.5004,85.3606,85.3706,58688.0
2023-05-17 15:20:00,85.52,85.52,85.41,85.42,71631.0,85.3706,85.3706,85.2608,85.2708,71631.0
2023-05-17 15:25:00,85.41,85.46,85.33,85.38,32270.0,85.2608,85.3107,85.1809,85.2308,32270.0
2023-05-17 15:30:00,85.38,85.48,85.34,85.36,60628.0,85.2308,85.3307,85.1909,85.2109,60628.0
2023-05-17 15:35:00,85.36,85.41,85.31,85.39,79674.0,85.2109,85.2608,85.161,85.2408,79674.0
2023-05-17 15:40:00,85.39,85.51,85.38,85.48,92998.0,85.2408,85.3606,85.2308,85.3307,92998.0
2023-05-17 15:45:00,85.47,85.68,85.47,85.58,96264.0,85.3207,85.5303,85.3207,85.4305,96264.0
2023-05-17 15:50:00,85.59,85.73,85.58,85.7,136659.0,85.4405,85.5802,85.4305,85.5503,136659.0
2023-05-17 15:55:00,85.71,85.78,85.62,85.69,495281.0,85.5603,85.6301,85.4704,85.5403,495281.0
2023-05-18 09:30:00,85.42,85.42,84.77,84.83,164185.0,85.2708,85.2708,84.6219,84.6818,164185.0
2023-05-18 09:35:00,84.81,85.25,84.81,85.15,151006.0,84.6618,85.1011,84.6618,85.0012,151006.0
2023-05-18 09:40:00,85.17,85.48,85.05,85.36,165158.0,85.0212,85.3307,84.9014,85.2109,165158.0
2023-05-18 09:45:00,85.36,85.43,84.93,84.95,93189.0,85.2109,85.2807,84.7816,84.8016,93189.0
2023-05-18 09:50:00,84.95,84.95,84.39,84.56,97881.0,84.8016,84.8016,84.2426,84.4123,97881.0
2023-05-18 09:55:00,84.56,84.83,84.46,84.69,129080.0,84.4123,84.6818,84.3124,84.542,129080.0
2023-05-18 10:00:00,84.7,84.89,84.67,84.8,102588.0,84.552,84.7417,84.5221,84.6518,102588.0
2023-05-18 10:05:00,84.82,85.12,84.74,85.0,68444.0,84.6718,84.9713,84.592,84.8515,68444.0
2023-05-18 10:10:00,85.0,85.15,85.0,85.06,52997.0,84.8515,85.0012,84.8515,84.9114,52997.0
2023-05-18 10:15:00,85.06,85.07,84.85,85.07,67216.0,84.9114,84.9214,84.7018,84.9214,67216.0
2023-05-18 10:20:00,85.07,85.28,85.04,85.13,55027.0,84.9214,85.131,84.8914,84.9813,55027.0
2023-05-18 10:25:00,85.12,85.12,84.96,85.06,39854.0,84.9713,84.9713,84.8116,84.9114,39854.0
2023-05-18 10:30:00,85.06,85.18,85.05,85.17,56215.0,84.9114,85.0312,84.9014,85.0212,56215.0
2023-05-18 10:35:00,85.18,85.23,85.11,85.19,46748.0,85.0312,85.0811,84.9613,85.0412,46748.0
2023-05-18 10:40:00,85.19,85.41,85.18,85.32,30786.0,85.0412,85.2608,85.0312,85.1709,30786.0
2023-05-18 10:45:00,85.32,85.39,85.19,85.38,66831.0,85.1709,85.2408,85.0412,85.2308,66831.0
2023-05-18 10:50:00,85.37,85.39,85.25,85.32,34924.0,85.2209,85.2408,85.1011,85.1709,34924.0
2023-05-18 10:55:00,85.31,85.34,85.17,85.29,32499.0,85.161,85.1909,85.0212,85.141,32499.0
2023-05-18 11:00:00,85.29,85.34,85.2,85.2,43229.0,85.141,85.1909,85.0511,85.0511,43229.0
2023-05-18 11:05:00,85.2,85.2,85.05,85.13,67066.0,85.0511,85.0511,84.9014,84.9813,67066.0
2023-05-18 11:10:00,85.14,85.16,85.0,85.05,35598.0,84.9913,85.0112,84.8515,84.9014,35598.0
2023-05-18 11:15:00,85.05,85.15,85.05,85.12,23935.0,84.9014,85.0012,84.9014,84.9713,23935.0
2023-05-18 11:20:00,85.13,85.21,85.05,85.15,57922.0,84.9813,85.0611,84.9014,85.0012,57922.0
2023-05-18 11:25:00,85.15,85.15,85.03,85.06,35000.0,85.0012,85.0012,84.8814,84.9114,35000.0
2023-05-18 11:30:00,85.07,85.08,84.96,85.02,44627.0,84.9214,84.9314,84.8116,84.8715,44627.0
2023-05-18 11:35:00,85.01,85.07,84.94,84.97,15710.0,84.8615,84.9214,84.7916,84.8215,15710.0
2023-05-18 11:40:00,84.98,85.0,84.93,84.96,29752.0,84.8315,84.8515,84.7816,84.8116,29752.0
2023-05-18 11:45:00,84.96,85.18,84.95,85.1,64555.0,84.8116,85.0312,84.8016,84.9513,64555.0
2023-05-18 11:50:00,85.1,85.22,85.07,85.22,41875.0,84.9513,85.0711,84.9214,85.0711,41875.0
2023-05-18 11:55:00,85.22,85.28,84.97,85.04,70067.0,85.0711,85.131,84.8215,84.8914,70067.0
2023-05-18 12:00:00,85.02,85.07,85.0,85.03,9978.0,84.8715,84.9214,84.8515,84.8814,9978.0
2023-05-18 12:05:00,85.04,85.06,84.77,84.84,59746.0,84.8914,84.9114,84.6219,84.6918,59746.0
2023-05-18 12:10:00,84.83,84.83,84.57,84.57,97814.0,84.6818,84.6818,84.4222,84.4222,97814.0
2023-05-18 12:15:00,84.57,84.74,84.53,84.68,71486.0,84.4222,84.592,84.3823,84.5321,71486.0
2023-05-18 12:20:00,84.69,84.74,84.62,84.64,69369.0,84.542,84.592,84.4722,84.4921,69369.0
2023-05-18 12:25:00,84.63,84.63,84.34,84.36,83191.0,84.4821,84.4821,84.1926,84.2126,83191.0
2023-05-18 12:30:00,84.36,84.45,84.31,84.43,76272.0,84.2126,84.3025,84.1627,84.2825,76272.0
2023-05-18 12:35:00,84.43,84.56,84.41,84.42,73695.0,84.2825,84.4123,84.2625,84.2725,73695.0
2023-05-18 12:40:00,84.42,84.49,84.36,84.37,128104.0,84.2725,84.3424,84.2126,84.2226,128104.0
2023-05-18 12:45:00,84.38,84.39,84.15,84.16,227671.0,84.2326,84.2426,84.003,84.013,227671.0
2023-05-18 12:50:00,84.16,84.17,84.02,84.05,152001.0,84.013,84.0229,83.8732,83.9032,152001.0
2023-05-18 12:55:00,84.06,84.07,83.89,83.93,172351.0,83.9131,83.9231,83.7434,83.7834,172351.0
2023-05-18 13:00:00,83.93,84.06,83.93,84.0,130609.0,83.7834,83.9131,83.7834,83.8532,130609.0
2023-05-18 13:05:00,84.0,84.2,84.0,84.09,86896.0,83.8532,84.0529,83.8532,83.9431,86896.0
2023-05-18 13:10:00,84.08,84.08,83.97,83.99,76136.0,83.9331,83.9331,83.8233,83.8433,76136.0
2023-05-18 13:15:00,83.98,84.2,83.96,84.13,168433.0,83.8333,84.0529,83.8133,83.983,168433.0
2023-05-18 13:20:00,84.13,84.17,84.07,84.1,119337.0,83.983,84.0229,83.9231,83.9531,119337.0
2023-05-18 13:25:00,84.1,84.22,83.96,83.96,167431.0,83.9531,84.0729,83.8133,83.8133,167431.0
2023-05-18 13:30:00,83.96,84.02,83.92,83.96,94058.0,83.8133,83.8732,83.7734,83.8133,94058.0
2023-05-18 13:35:00,83.97,84.0,83.92,83.93,114355.0,83.8233,83.8532,83.7734,83.7834,114355.0
2023-05-18 13:40:00,83.94,84.05,83.84,83.84,156558.0,83.7933,83.9032,83.6935,83.6935,156558.0
2023-05-18 13:45:00,83.84,83.85,83.61,83.63,399351.0,83.6935,83.7035,83.4639,83.4839,399351.0
2023-05-18 13:50:00,83.62,83.63,83.49,83.52,213552.0,83.4739,83.4839,83.3441,83.3741,213552.0
2023-05-18 13:55:00,83.52,83.52,83.39,83.44,325838.0,83.3741,83.3741,83.2443,83.2942,325838.0
2023-05-18 14:00:00,83.45,83.55,83.34,83.45,193355.0,83.3042,83.404,83.1944,83.3042,193355.0
2023-05-18 14:05:00,83.45,83.52,83.38,83.47,155300.0,83.3042,83.3741,83.2343,83.3242,155300.0
2023-05-18 14:10:00,83.47,83.5,83.35,83.38,153491.0,83.3242,83.3541,83.2044,83.2343,153491.0
2023-05-18 14:15:00,83.39,83.45,83.29,83.33,170156.0,83.2443,83.3042,83.1445,83.1844,170156.0
2023-05-18 14:20:00,83.33,83.33,83.2,83.26,196149.0,83.1844,83.1844,83.0546,83.1145,196149.0
2023-05-18 14:25:00,83.27,83.51,83.26,83.45,122263.0,83.1245,83.3641,83.1145,83.3042,122263.0
2023-05-18 14:30:00,83.46,83.58,83.44,83.56,158291.0,83.3142,83.434,83.2942,83.414,158291.0
2023-05-18 14:35:00,83.55,83.56,83.48,83.54,129220.0,83.404,83.414,83.3342,83.394,129220.0
2023-05-18 14:40:00,83.54,83.64,83.42,83.47,172994.0,83.394,83.4939,83.2743,83.3242,172994.0
2023-05-18 14:45:00,83.47,83.67,83.47,83.64,111708.0,83.3242,83.5238,83.3242,83.4939,111708.0
2023-05-18 14:50:00,83.64,83.77,83.64,83.68,105269.0,83.4939,83.6236,83.4939,83.5338,105269.0
2023-05-18 14:55:00,83.68,83.83,83.67,83.83,119557.0,83.5338,83.6835,83.5238,83.6835,119557.0
2023-05-18 15:00:00,83.83,83.87,83.73,83.74,150660.0,83.6835,83.7235,83.5837,83.5937,150660.0
2023-05-18 15:05:00,83.73,83.81,83.67,83.81,115399.0,83.5837,83.6636,83.5238,83.6636,115399.0
2023-05-18 15:10:00,83.81,84.01,83.8,83.99,130980.0,83.6636,83.8632,83.6536,83.8433,130980.0
2023-05-18 15:15:00,83.99,84.1,83.97,84.09,170221.0,83.8433,83.9531,83.8233,83.9431,170221.0
2023-05-18 15:20:00,84.08,84.15,83.92,83.94,156465.0,83.9331,84.003,83.7734,83.7933,156465.0
2023-05-18 15:25:00,83.94,84.02,83.88,83.95,130978.0,83.7933,83.8732,83.7335,83.8033,130978.0
2023-05-18 15:30:00,83.95,84.28,83.95,84.25,278834.0,83.8033,84.1328,83.8033,84.1028,278834.0
2023-05-18 15:35:00,84.24,84.56,84.22,84.46,241969.0,84.0928,84.4123,84.0729,84.3124,241969.0
2023-05-18 15:40:00,84.45,84.61,84.44,84.59,222812.0,84.3025,84.4622,84.2925,84.4422,222812.0
2023-05-18 15:45:00,84.59,84.71,84.57,84.63,277822.0,84.4422,84.562,84.4222,84.4821,277822.0
2023-05-18 15:50:00,84.63,84.8,84.63,84.67,265878.0,84.4821,84.6518,84.4821,84.5221,265878.0
2023-05-18 15:55:00,84.67,84.77,84.67,84.7,545289.0,84.5221,84.6219,84.5221,84.552,545289.0
2023-05-19 09:30:00,85.38,86.15,85.38,86.1,256943.0,85.2308,85.9995,85.2308,85.9496,256943.0
2023-05-19 09:35:00,86.11,86.13,85.5,85.92,206917.0,85.9596,85.9795,85.3506,85.7699,206917.0
2023-05-19 09:40:00,85.94,86.13,85.86,86.1,117188.0,85.7899,85.9795,85.71,85.9496,117188.0
2023-05-19 09:45:00,86.11,86.17,85.89,86.08,139040.0,85.9596,86.0195,85.7399,85.9296,139040.0
2023-05-19 09:50:00,86.1,86.11,85.71,85.73,254214.0,85.9496,85.9596,85.5603,85.5802,254214.0
2023-05-19 09:55:00,85.75,85.94,85.67,85.94,75518.0,85.6002,85.7899,85.5203,85.7899,75518.0
2023-05-19 10:00:00,85.93,86.09,85.83,85.84,150933.0,85.7799,85.9396,85.68,85.69,150933.0
2023-05-19 10:05:00,85.83,85.95,85.73,85.86,49533.0,85.68,85.7998,85.5802,85.71,49533.0
2023-05-19 10:10:00,85.83,85.83,85.45,85.5,68420.0,85.68,85.68,85.3007,85.3506,68420.0
2023-05-19 10:15:00,85.52,85.68,85.43,85.53,65862.0,85.3706,85.5303,85.2807,85.3806,65862.0
2023-05-19 10:20:00,85.53,85.53,85.36,85.45,80827.0,85.3806,85.3806,85.2109,85.3007,80827.0
2023-05-19 10:25:00,85.45,85.45,85.2,85.25,79953.0,85.3007,85.3007,85.0511,85.1011,79953.0
2023-05-19 10:30:00,85.22,85.39,85.22,85.31,120243.0,85.0711,85.2408,85.0711,85.161,120243.0
2023-05-19 10:35:00,85.31,85.4,85.22,85.39,65497.0,85.161,85.2508,85.0711,85.2408,65497.0
2023-05-19 10:40:00,85.4,85.44,85.23,85.28,105530.0,85.2508,85.2907,85.0811,85.131,105530.0
2023-05-19 10:45:00,85.29,85.48,85.28,85.41,40979.0,85.141,85.3307,85.131,85.2608,40979.0
2023-05-19 10:50:00,85.42,85.72,85.42,85.63,59710.0,85.2708,85.5702,85.2708,85.4804,59710.0
2023-05-19 10:55:00,85.63,85.66,85.53,85.62,32071.0,85.4804,85.5103,85.3806,85.4704,32071.0
2023-05-19 11:00:00,85.61,85.76,85.61,85.76,16964.0,85.4604,85.6102,85.4604,85.6102,16964.0
2023-05-19 11:05:00,85.76,85.76,85.53,85.65,87760.0,85.6102,85.6102,85.3806,85.5004,87760.0
2023-05-19 11:10:00,85.68,85.74,85.54,85.55,63453.0,85.5303,85.5902,85.3906,85.4005,63453.0
2023-05-19 11:15:00,85.55,85.79,85.5,85.58,120919.0,85.4005,85.6401,85.3506,85.4305,120919.0
2023-05-19 11:20:00,85.61,85.7,85.54,85.54,42846.0,85.4604,85.5503,85.3906,85.3906,42846.0
2023-05-19 11:25:00,85.57,85.68,85.37,85.37,59255.0,85.4205,85.5303,85.2209,85.2209,59255.0
2023-05-19 11:30:00,85.36,85.36,85.16,85.21,109699.0,85.2109,85.2109,85.0112,85.0611,109699.0
2023-05-19 11:35:00,85.21,85.24,84.96,85.02,62166.0,85.0611,85.0911,84.8116,84.8715,62166.0
2023-05-19 11:40:00,85.02,85.29,85.0,85.28,95556.0,84.8715,85.141,84.8515,85.131,95556.0
2023-05-19 11:45:00,85.27,85.58,85.27,85.51,41956.0,85.121,85.4305,85.121,85.3606,41956.0
2023-05-19 11:50:00,85.51,85.55,85.34,85.4,53286.0,85.3606,85.4005,85.1909,85.2508,53286.0
2023-05-19 11:55:00,85.4,85.55,85.38,85.49,76176.0,85.2508,85.4005,85.2308,85.3406,76176.0
2023-05-19 12:00:00,85.46,85.51,85.23,85.32,51077.0,85.3107,85.3606,85.0811,85.1709,51077.0
2023-05-19 12:05:00,85.33,85.35,85.22,85.26,40330.0,85.1809,85.2009,85.0711,85.111,40330.0
2023-05-19 12:10:00,85.27,85.37,85.24,85.24,27026.0,85.121,85.2209,85.0911,85.0911,27026.0
2023-05-19 12:15:00,85.25,85.41,85.17,85.36,40367.0,85.1011,85.2608,85.0212,85.2109,40367.0
2023-05-19 12:20:00,85.36,85.47,85.35,85.39,31084.0,85.2109,85.3207,85.2009,85.2408,31084.0
2023-05-19 12:25:00,85.39,85.4,85.27,85.31,11970.0,85.2408,85.2508,85.121,85.161,11970.0
2023-05-19 12:30:00,85.31,85.31,85.15,85.23,26289.0,85.161,85.161,85.0012,85.0811,26289.0
2023-05-19 12:35:00,85.23,85.44,85.22,85.43,53647.0,85.0811,85.2907,85.0711,85.2807,53647.0
2023-05-19 12:40:00,85.44,85.47,85.32,85.34,23121.0,85.2907,85.3207,85.1709,85.1909,23121.0
2023-05-19 12:45:00,85.33,85.38,85.29,85.35,30237.0,85.1809,85.2308,85.141,85.2009,30237.0
2023-05-19 12:50:00,85.36,85.46,85.36,85.43,25063.0,85.2109,85.3107,85.2109,85.2807,25063.0
2023-05-19 12:55:00,85.43,85.43,85.36,85.42,33365.0,85.2807,85.2807,85.2109,85.2708,33365.0
2023-05-19 13:00:00,85.43,85.61,85.4,85.52,46954.0,85.2807,85.4604,85.2508,85.3706,46954.0
2023-05-19 13:05:00,85.51,85.68,85.47,85.47,80225.0,85.3606,85.5303,85.3207,85.3207,80225.0
2023-05-19 13:10:00,85.45,85.46,85.37,85.39,24900.0,85.3007,85.3107,85.2209,85.2408,24900.0
2023-05-19 13:15:00,85.38,85.5,85.37,85.47,21987.0,85.2308,85.3506,85.2209,85.3207,21987.0
2023-05-19 13:20:00,85.47,85.55,85.42,85.53,13905.0,85.3207,85.4005,85.2708,85.3806,13905.0
2023-05-19 13:25:00,85.53,85.57,85.49,85.55,19740.0,85.3806,85.4205,85.3406,85.4005,19740.0
2023-05-19 13:30:00,85.56,85.57,85.46,85.55,19611.0,85.4105,85.4205,85.3107,85.4005,19611.0
2023-05-19 13:35:00,85.55,85.57,85.48,85.54,25082.0,85.4005,85.4205,85.3307,85.3906,25082.0
2023-05-19 13:40:00,85.52,85.54,85.37,85.45,36503.0,85.3706,85.3906,85.2209,85.3007,36503.0
2023-05-19 13:45:00,85.44,85.55,85.42,85.55,38077.0,85.2907,85.4005,85.2708,85.4005,38077.0
2023-05-19 13:50:00,85.54,85.59,85.51,85.56,59272.0,85.3906,85.4405,85.3606,85.4105,59272.0
2023-05-19 13:55:00,85.55,85.64,85.55,85.58,31933.0,85.4005,85.4904,85.4005,85.4305,31933.0
2023-05-19 14:00:00,85.58,85.62,85.52,85.59,33212.0,85.4305,85.4704,85.3706,85.4405,33212.0
2023-05-19 14:05:00,85.61,85.68,85.6,85.61,47616.0,85.4604,85.5303,85.4504,85.4604,47616.0
2023-05-19 14:10:00,85.61,85.61,85.47,85.52,61017.0,85.4604,85.4604,85.3207,85.3706,61017.0
2023-05-19 14:15:00,85.53,85.59,85.37,85.59,109120.0,85.3806,85.4405,85.2209,85.4405,109120.0
2023-05-19 14:20:00,85.59,85.71,85.59,85.7,42985.0,85.4405,85.5603,85.4405,85.5503,42985.0
2023-05-19 14:25:00,85.71,85.72,85.62,85.69,70307.0,85.5603,85.5702,85.4704,85.5403,70307.0
2023-05-19 14:30:00,85.69,85.75,85.64,85.66,59903.0,85.5403,85.6002,85.4904,85.5103,59903.0
2023-05-19 14:35:00,85.66,85.71,85.62,85.67,44886.0,85.5103,85.5603,85.4704,85.5203,44886.0
2023-05-19 14:40:00,85.67,85.67,85.59,85.64,44661.0,85.5203,85.5203,85.4405,85.4904,44661.0
2023-05-19 14:45:00,85.65,85.66,85.56,85.63,73454.0,85.5004,85.5103,85.4105,85.4804,73454.0
2023-05-19 14:50:00,85.64,85.75,85.62,85.73,63989.0,85.4904,85.6002,85.4704,85.5802,63989.0
2023-05-19 14:55:00,85.73,85.79,85.73,85.78,51229.0,85.5802,85.6401,85.5802,85.6301,51229.0
2023-05-19 15:00:00,85.78,85.82,85.74,85.81,85087.0,85.6301,85.6701,85.5902,85.6601,85087.0
2023-05-19 15:05:00,85.82,85.88,85.75,85.87,79202.0,85.6701,85.73,85.6002,85.72,79202.0
2023-05-19 15:10:00,85.87,85.91,85.77,85.8,141912.0,85.72,85.7599,85.6202,85.6501,141912.0
2023-05-19 15:15:00,85.79,85.81,85.76,85.79,77411.0,85.6401,85.6601,85.6102,85.6401,77411.0
2023-05-19 15:20:00,85.78,85.78,85.65,85.69,51983.0,85.6301,85.6301,85.5004,85.5403,51983.0
2023-05-19 15:25:00,85.69,85.69,85.39,85.54,158873.0,85.5403,85.5403,85.2408,85.3906,158873.0
2023-05-19 15:30:00,85.55,85.64,85.55,85.61,46780.0,85.4005,85.4904,85.4005,85.4604,46780.0
2023-05-19 15:35:00,85.6,85.69,85.54,85.59,67538.0,85.4504,85.5403,85.3906,85.4405,67538.0
2023-05-19 15:40:00,85.59,85.68,85.54,85.56,119574.0,85.4405,85.5303,85.3906,85.4105,119574.0
2023-05-19 15:45:00,85.57,85.57,85.34,85.53,236506.0,85.4205,85.4205,85.1909,85.3806,236506.0
2023-05-19 15:50:00,85.52,85.59,85.4,85.54,188702.0,85.3706,85.4405,85.2508,85.3906,188702.0
2023-05-19 15:55:00,85.55,85.57,85.39,85.49,478423.0,85.4005,85.4205,85.2408,85.3406,478423.0
2023-05-22 09:30:00,85.88,86.7,85.85,86.63,189557.0,85.73,86.5485,85.7,86.4786,189557.0
2023-05-22 09:35:00,86.63,87.07,86.6,86.92,213755.0,86.4786,86.9179,86.4487,86.7681,213755.0
2023-05-22 09:40:00,86.92,87.06,86.83,86.86,166215.0,86.7681,86.9079,86.6783,86.7082,166215.0
2023-05-22 09:45:00,86.85,87.13,86.79,87.03,124404.0,86.6983,86.9778,86.6384,86.8779,124404.0
2023-05-22 09:50:00,87.03,87.1,86.88,86.93,81313.0,86.8779,86.9478,86.7282,86.7781,81313.0
2023-05-22 09:55:00,86.96,86.97,86.8,86.86,50821.0,86.8081,86.8181,86.6484,86.7082,50821.0
2023-05-22 10:00:00,86.84,86.94,86.57,86.67,86666.0,86.6883,86.7881,86.4188,86.5186,86666.0
2023-05-22 10:05:00,86.67,86.83,86.53,86.63,67884.0,86.5186,86.6783,86.3788,86.4786,67884.0
2023-05-22 10:10:00,86.63,87.01,86.63,86.94,72910.0,86.4786,86.858,86.4786,86.7881,72910.0
2023-05-22 10:15:00,86.94,86.95,86.82,86.95,43694.0,86.7881,86.7981,86.6683,86.7981,43694.0
2023-05-22 10:20:00,86.94,86.99,86.83,86.98,41708.0,86.7881,86.838,86.6783,86.828,41708.0
2023-05-22 10:25:00,86.97,87.02,86.91,86.95,46774.0,86.8181,86.868,86.7582,86.7981,46774.0
2023-05-22 10:30:00,86.97,87.05,86.91,87.04,43970.0,86.8181,86.8979,86.7582,86.8879,43970.0
2023-05-22 10:35:00,87.04,87.09,86.96,87.09,37633.0,86.8879,86.9378,86.8081,86.9378,37633.0
2023-05-22 10:40:00,87.08,87.17,87.02,87.03,45225.0,86.9279,87.0177,86.868,86.8779,45225.0
2023-05-22 10:45:00,87.03,87.1,86.94,86.98,33290.0,86.8779,86.9478,86.7881,86.828,33290.0
2023-05-22 10:50:00,86.98,87.11,86.81,86.95,50862.0,86.828,86.9578,86.6583,86.7981,50862.0
2023-05-22 10:55:00,86.95,87.17,86.94,87.14,80264.0,86.7981,87.0177,86.7881,86.9878,80264.0
2023-05-22 11:00:00,87.16,87.2,87.08,87.09,37015.0,87.0077,87.0477,86.9279,86.9378,37015.0
2023-05-22 11:05:00,87.09,87.23,87.09,87.13,48832.0,86.9378,87.0776,86.9378,86.9778,48832.0
2023-05-22 11:10:00,87.15,87.28,87.12,87.26,51445.0,86.9977,87.1275,86.9678,87.1075,51445.0
2023-05-22 11:15:00,87.26,87.39,87.26,87.31,48652.0,87.1075,87.2373,87.1075,87.1575,48652.0
2023-05-22 11:20:00,87.31,87.36,87.29,87.36,22981.0,87.1575,87.2074,87.1375,87.2074,22981.0
2023-05-22 11:25:00,87.36,87.6,87.35,87.53,48047.0,87.2074,87.447,87.1974,87.3771,48047.0
2023-05-22 11:30:00,87.53,87.62,87.53,87.57,42085.0,87.3771,87.4669,87.3771,87.417,42085.0
2023-05-22 11:35:00,87.57,87.58,87.32,87.33,60409.0,87.417,87.427,87.1674,87.1774,60409.0
2023-05-22 11:40:00,87.35,87.48,87.35,87.42,43546.0,87.1974,87.3272,87.1974,87.2673,43546.0
2023-05-22 11:45:00,87.42,87.45,87.26,87.45,40818.0,87.2673,87.2972,87.1075,87.2972,40818.0
2023-05-22 11:50:00,87.45,87.76,87.44,87.76,50624.0,87.2972,87.6067,87.2872,87.6067,50624.0
2023-05-22 11:55:00,87.77,87.85,87.72,87.83,33474.0,87.6167,87.6965,87.5667,87.6766,33474.0
2023-05-22 12:00:00,87.83,87.9,87.8,87.83,40456.0,87.6766,87.7464,87.6466,87.6766,40456.0
2023-05-22 12:05:00,87.83,87.85,87.62,87.72,49552.0,87.6766,87.6965,87.4669,87.5667,49552.0
2023-05-22 12:10:00,87.73,87.83,87.73,87.78,46932.0,87.5767,87.6766,87.5767,87.6266,46932.0
2023-05-22 12:15:00,87.78,87.8,87.68,87.74,34126.0,87.6266,87.6466,87.5268,87.5867,34126.0
2023-05-22 12:20:00,87.74,87.75,87.53,87.55,40417.0,87.5867,87.5967,87.3771,87.397,40417.0
2023-05-22 12:25:00,87.54,87.58,87.44,87.45,36309.0,87.3871,87.427,87.2872,87.2972,36309.0
2023-05-22 12:30:00,87.45,87.53,87.39,87.42,59848.0,87.2972,87.3771,87.2373,87.2673,59848.0
2023-05-22 12:35:00,87.42,87.61,87.42,87.48,30445.0,87.2673,87.4569,87.2673,87.3272,30445.0
2023-05-22 12:40:00,87.47,87.51,87.46,87.46,24936.0,87.3172,87.3571,87.3072,87.3072,24936.0
2023-05-22 12:45:00,87.45,87.53,87.4,87.42,66165.0,87.2972,87.3771,87.2473,87.2673,66165.0
2023-05-22 12:50:00,87.43,87.54,87.42,87.48,46651.0,87.2773,87.3871,87.2673,87.3272,46651.0
2023-05-22 12:55:00,87.48,87.56,87.48,87.54,33955.0,87.3272,87.407,87.3272,87.3871,33955.0
2023-05-22 13:00:00,87.55,87.62,87.47,87.58,114373.0,87.397,87.4669,87.3172,87.427,114373.0
2023-05-22 13:05:00,87.58,87.65,87.58,87.59,35908.0,87.427,87.4969,87.427,87.437,35908.0
2023-05-22 13:10:00,87.6,87.7,87.38,87.43,81967.0,87.447,87.5468,87.2273,87.2773,81967.0
2023-05-22 13:15:00,87.42,87.48,87.36,87.47,40212.0,87.2673,87.3272,87.2074,87.3172,40212.0
2023-05-22 13:20:00,87.46,87.48,87.41,87.44,24695.0,87.3072,87.3272,87.2573,87.2872,24695.0
2023-05-22 13:25:00,87.44,87.5,87.39,87.49,16818.0,87.2872,87.3471,87.2373,87.3371,16818.0
2023-05-22 13:30:00,87.5,87.56,87.49,87.5,47924.0,87.3471,87.407,87.3371,87.3471,47924.0
2023-05-22 13:35:00,87.5,87.53,87.36,87.37,18061.0,87.3471,87.3771,87.2074,87.2174,18061.0
2023-05-22 13:40:00,87.38,87.43,87.37,87.38,14619.0,87.2273,87.2773,87.2174,87.2273,14619.0
2023-05-22 13:45:00,87.38,87.4,87.3,87.32,21363.0,87.2273,87.2473,87.1475,87.1674,21363.0
2023-05-22 13:50:00,87.33,87.38,87.25,87.28,26723.0,87.1774,87.2273,87.0976,87.1275,26723.0
2023-05-22 13:55:00,87.27,87.31,87.1,87.16,35674.0,87.1175,87.1575,86.9478,87.0077,35674.0
2023-05-22 14:00:00,87.15,87.22,87.08,87.22,30460.0,86.9977,87.0676,86.9279,87.0676,30460.0
2023-05-22 14:05:00,87.21,87.25,87.1,87.18,38594.0,87.0576,87.0976,86.9478,87.0277,38594.0
2023-05-22 14:10:00,87.19,87.26,87.19,87.23,22827.0,87.0377,87.1075,87.0377,87.0776,22827.0
2023-05-22 14:15:00,87.22,87.39,87.21,87.38,35979.0,87.0676,87.2373,87.0576,87.2273,35979.0
2023-05-22 14:20:00,87.38,87.43,87.37,87.38,33295.0,87.2273,87.2773,87.2174,87.2273,33295.0
2023-05-22 14:25:00,87.37,87.38,87.33,87.38,35314.0,87.2174,87.2273,87.1774,87.2273,35314.0
2023-05-22 14:30:00,87.38,87.38,87.32,87.34,41902.0,87.2273,87.2273,87.1674,87.1874,41902.0
2023-05-22 14:35:00,87.33,87.39,87.27,87.38,25357.0,87.1774,87.2373,87.1175,87.2273,25357.0
2023-05-22 14:40:00,87.39,87.51,87.38,87.5,21506.0,87.2373,87.3571,87.2273,87.3471,21506.0
2023-05-22 14:45:00,87.5,87.53,87.45,87.53,26647.0,87.3471,87.3771,87.2972,87.3771,26647.0
2023-05-22 14:50:00,87.54,87.63,87.53,87.58,26581.0,87.3871,87.4769,87.3771,87.427,26581.0
2023-05-22 14:55:00,87.57,87.6,87.47,87.6,31638.0,87.417,87.447,87.3172,87.447,31638.0
2023-05-22 15:00:00,87.6,87.63,87.56,87.61,19924.0,87.447,87.4769,87.407,87.4569,19924.0
2023-05-22 15:05:00,87.61,87.63,87.44,87.45,91280.0,87.4569,87.4769,87.2872,87.2972,91280.0
2023-05-22 15:10:00,87.45,87.45,87.39,87.4,33901.0,87.2972,87.2972,87.2373,87.2473,33901.0
2023-05-22 15:15:00,87.39,87.39,87.15,87.17,52794.0,87.2373,87.2373,86.9977,87.0177,52794.0
2023-05-22 15:20:00,87.16,87.35,87.13,87.22,87283.0,87.0077,87.1974,86.9778,87.0676,87283.0
2023-05-22 15:25:00,87.22,87.36,87.19,87.34,61679.0,87.0676,87.2074,87.0377,87.1874,61679.0
2023-05-22 15:30:00,87.35,87.35,87.24,87.28,58549.0,87.1974,87.1974,87.0876,87.1275,58549.0
2023-05-22 15:35:00,87.28,87.4,87.25,87.4,57770.0,87.1275,87.2473,87.0976,87.2473,57770.0
2023-05-22 15:40:00,87.4,87.54,87.38,87.5,84943.0,87.2473,87.3871,87.2273,87.3471,84943.0
2023-05-22 15:45:00,87.5,87.58,87.36,87.38,128514.0,87.3471,87.427,87.2074,87.2273,128514.0
2023-05-22 15:50:00,87.38,87.55,87.3,87.53,338228.0,87.2273,87.397,87.1475,87.3771,338228.0
2023-05-22 15:55:00,87.53,87.6,87.41,87.52,422538.0,87.3771,87.447,87.2573,87.3671,422538.0
2023-05-23 09:30:00,87.62,88.39,87.49,88.07,154187.0,87.4669,88.2356,87.3371,87.9161,154187.0
2023-05-23 09:35:00,88.06,88.24,87.96,88.05,98097.0,87.9062,88.0858,87.8063,87.8962,98097.0
2023-05-23 09:40:00,88.05,88.48,88.01,88.45,85412.0,87.8962,88.3254,87.8562,88.2955,85412.0
2023-05-23 09:45:00,88.43,88.65,88.39,88.56,115867.0,88.2755,88.4951,88.2356,88.4053,115867.0
2023-05-23 09:50:00,88.55,88.84,88.51,88.83,292782.0,88.3953,88.6848,88.3554,88.6748,292782.0
2023-05-23 09:55:00,88.82,89.0,88.8,88.95,224210.0,88.6648,88.8445,88.6449,88.7946,224210.0
2023-05-23 10:00:00,88.96,89.17,88.9,88.99,270242.0,88.8046,89.0142,88.7447,88.8345,270242.0
2023-05-23 10:05:00,88.99,89.29,88.99,89.28,229440.0,88.8345,89.134,88.8345,89.124,229440.0
2023-05-23 10:10:00,89.29,89.51,89.25,89.31,227970.0,89.134,89.3536,89.0941,89.154,227970.0
2023-05-23 10:15:00,89.31,89.31,89.09,89.18,87653.0,89.154,89.154,88.9344,89.0242,87653.0
2023-05-23 10:20:00,89.19,89.47,89.15,89.36,275600.0,89.0342,89.3137,88.9942,89.2039,275600.0
2023-05-23 10:25:00,89.4,89.6,89.31,89.42,141186.0,89.2438,89.4435,89.154,89.2638,141186.0
2023-05-23 10:30:00,89.44,89.62,89.39,89.48,81395.0,89.2837,89.4634,89.2338,89.3237,81395.0
2023-05-23 10:35:00,89.5,89.8,89.48,89.73,176588.0,89.3436,89.6431,89.3237,89.5732,176588.0
2023-05-23 10:40:00,89.75,89.83,89.56,89.63,201613.0,89.5932,89.6731,89.4035,89.4734,201613.0
2023-05-23 10:45:00,89.63,89.66,89.43,89.44,221291.0,89.4734,89.5034,89.2738,89.2837,221291.0
2023-05-23 10:50:00,89.43,89.43,89.19,89.23,135632.0,89.2738,89.2738,89.0342,89.0741,135632.0
2023-05-23 10:55:00,89.22,89.24,89.07,89.16,77120.0,89.0641,89.0841,88.9144,89.0042,77120.0
2023-05-23 11:00:00,89.16,89.37,89.15,89.34,155262.0,89.0042,89.2139,88.9942,89.1839,155262.0
2023-05-23 11:05:00,89.34,89.48,89.31,89.45,139918.0,89.1839,89.3237,89.154,89.2937,139918.0
2023-05-23 11:10:00,89.45,89.6,89.41,89.59,184242.0,89.2937,89.4435,89.2538,89.4335,184242.0
2023-05-23 11:15:00,89.59,89.6,89.43,89.48,177919.0,89.4335,89.4435,89.2738,89.3237,177919.0
2023-05-23 11:20:00,89.47,89.55,89.37,89.51,87813.0,89.3137,89.3935,89.2139,89.3536,87813.0
2023-05-23 11:25:00,89.51,89.62,89.46,89.6,95077.0,89.3536,89.4634,89.3037,89.4435,95077.0
2023-05-23 11:30:00,89.62,89.63,89.47,89.47,38766.0,89.4634,89.4734,89.3137,89.3137,38766.0
2023-05-23 11:35:00,89.47,89.5,89.32,89.44,45838.0,89.3137,89.3436,89.1639,89.2837,45838.0
2023-05-23 11:40:00,89.46,89.51,89.38,89.49,59242.0,89.3037,89.3536,89.2238,89.3337,59242.0
2023-05-23 11:45:00,89.5,89.54,89.42,89.49,47843.0,89.3436,89.3836,89.2638,89.3337,47843.0
2023-05-23 11:50:00,89.48,89.5,89.41,89.42,27855.0,89.3237,89.3436,89.2538,89.2638,27855.0
2023-05-23 11:55:00,89.43,89.5,89.39,89.39,35363.0,89.2738,89.3436,89.2338,89.2338,35363.0
2023-05-23 12:00:00,89.39,89.39,89.19,89.24,151257.0,89.2338,89.2338,89.0342,89.0841,151257.0
2023-05-23 12:05:00,89.23,89.24,89.12,89.22,29960.0,89.0741,89.0841,88.9643,89.0641,29960.0
2023-05-23 12:10:00,89.22,89.22,89.09,89.13,32642.0,89.0641,89.0641,88.9344,88.9743,32642.0
2023-05-23 12:15:00,89.12,89.12,88.91,88.94,65923.0,88.9643,88.9643,88.7547,88.7846,65923.0
2023-05-23 12:20:00,88.95,89.02,88.92,88.96,35313.0,88.7946,88.8645,88.7646,88.8046,35313.0
2023-05-23 12:25:00,88.97,88.97,88.65,88.7,50738.0,88.8146,88.8146,88.4951,88.545,50738.0
2023-05-23 12:30:00,88.7,88.78,88.64,88.66,72068.0,88.545,88.6249,88.4851,88.5051,72068.0
2023-05-23 12:35:00,88.66,88.67,88.3,88.39,183451.0,88.5051,88.5151,88.1457,88.2356,183451.0
2023-05-23 12:40:00,88.39,88.4,88.19,88.21,92846.0,88.2356,88.2456,88.0359,88.0559,92846.0
2023-05-23 12:45:00,88.21,88.36,88.13,88.13,71817.0,88.0559,88.2056,87.976,87.976,71817.0
2023-05-23 12:50:00,88.14,88.18,87.96,88.07,216241.0,87.986,88.0259,87.8063,87.9161,216241.0
2023-05-23 12:55:00,88.06,88.22,87.97,88.02,120324.0,87.9062,88.0659,87.8163,87.8662,120324.0
2023-05-23 13:00:00,88.03,88.12,87.92,87.93,45625.0,87.8762,87.966,87.7664,87.7764,45625.0
2023-05-23 13:05:00,87.92,88.17,87.89,88.17,81535.0,87.7664,88.016,87.7364,88.016,81535.0
2023-05-23 13:10:00,88.17,88.26,88.17,88.26,28482.0,88.016,88.1058,88.016,88.1058,28482.0
2023-05-23 13:15:00,88.28,88.36,88.15,88.21,164018.0,88.1258,88.2056,87.996,88.0559,164018.0
2023-05-23 13:20:00,88.21,88.22,88.07,88.16,72702.0,88.0559,88.0659,87.9161,88.006,72702.0
2023-05-23 13:25:00,88.13,88.18,87.92,87.96,93203.0,87.976,88.0259,87.7664,87.8063,93203.0
2023-05-23 13:30:00,87.96,87.96,87.72,87.72,88786.0,87.8063,87.8063,87.5667,87.5667,88786.0
2023-05-23 13:35:00,87.72,87.96,87.72,87.94,55612.0,87.5667,87.8063,87.5667,87.7864,55612.0
2023-05-23 13:40:00,87.94,88.1,87.93,88.08,119406.0,87.7864,87.9461,87.7764,87.9261,119406.0
2023-05-23 13:45:00,88.09,88.15,87.98,87.98,36704.0,87.9361,87.996,87.8263,87.8263,36704.0
2023-05-23 13:50:00,87.98,88.02,87.93,88.0,40674.0,87.8263,87.8662,87.7764,87.8463,40674.0
2023-05-23 13:55:00,88.0,88.01,87.94,87.97,39518.0,87.8463,87.8562,87.7864,87.8163,39518.0
2023-05-23 14:00:00,87.97,88.0,87.88,87.95,24490.0,87.8163,87.8463,87.7265,87.7963,24490.0
2023-05-23 14:05:00,87.95,88.07,87.92,87.99,59493.0,87.7963,87.9161,87.7664,87.8363,59493.0
2023-05-23 14:10:00,87.98,87.99,87.75,87.75,34877.0,87.8263,87.8363,87.5967,87.5967,34877.0
2023-05-23 14:15:00,87.75,87.86,87.63,87.69,38680.0,87.5967,87.7065,87.4769,87.5368,38680.0
2023-05-23 14:20:00,87.68,87.69,87.55,87.56,58918.0,87.5268,87.5368,87.397,87.407,58918.0
2023-05-23 14:25:00,87.55,87.57,87.42,87.42,110275.0,87.397,87.417,87.2673,87.2673,110275.0
2023-05-23 14:30:00,87.43,87.66,87.4,87.66,57402.0,87.2773,87.5068,87.2473,87.5068,57402.0
2023-05-23 14:35:00,87.65,87.67,87.4,87.42,45620.0,87.4969,87.5168,87.2473,87.2673,45620.0
2023-05-23 14:40:00,87.43,87.54,87.41,87.53,39231.0,87.2773,87.3871,87.2573,87.3771,39231.0
2023-05-23 14:45:00,87.53,87.65,87.48,87.55,136490.0,87.3771,87.4969,87.3272,87.397,136490.0
2023-05-23 14:50:00,87.55,87.64,87.54,87.56,93891.0,87.397,87.4869,87.3871,87.407,93891.0
2023-05-23 14:55:00,87.56,87.61,87.51,87.6,57556.0,87.407,87.4569,87.3571,87.447,57556.0
2023-05-23 15:00:00,87.6,87.71,87.58,87.61,58036.0,87.447,87.5568,87.427,87.4569,58036.0
2023-05-23 15:05:00,87.62,87.68,87.49,87.54,58803.0,87.4669,87.5268,87.3371,87.3871,58803.0
2023-05-23 15:10:00,87.54,87.59,87.46,87.59,49148.0,87.3871,87.437,87.3072,87.437,49148.0
2023-05-23 15:15:00,87.61,87.62,87.38,87.38,36703.0,87.4569,87.4669,87.2273,87.2273,36703.0
2023-05-23 15:20:00,87.38,87.6,87.36,87.53,94627.0,87.2273,87.447,87.2074,87.3771,94627.0
2023-05-23 15:25:00,87.53,87.6,87.48,87.59,48434.0,87.3771,87.447,87.3272,87.437,48434.0
2023-05-23 15:30:00,87.6,87.75,87.59,87.73,84373.0,87.447,87.5967,87.437,87.5767,84373.0
2023-05-23 15:35:00,87.73,87.79,87.59,87.59,42515.0,87.5767,87.6366,87.437,87.437,42515.0
2023-05-23 15:40:00,87.6,87.63,87.53,87.56,134336.0,87.447,87.4769,87.3771,87.407,134336.0
2023-05-23 15:45:00,87.56,87.72,87.53,87.68,82690.0,87.407,87.5667,87.3771,87.5268,82690.0
2023-05-23 15:50:00,87.7,87.83,87.56,87.59,141947.0,87.5468,87.6766,87.407,87.437,141947.0
2023-05-23 15:55:00,87.59,87.62,87.45,87.46,168352.0,87.437,87.4669,87.2972,87.3072,168352.0
2023-05-24 09:30:00,86.79,86.91,85.85,86.51,326327.0,86.6384,86.7582,85.7,86.3589,326327.0
2023-05-24 09:35:00,86.55,86.65,86.07,86.1,104202.0,86.3988,86.4986,85.9196,85.9496,104202.0
2023-05-24 09:40:00,86.12,86.25,85.68,85.8,139282.0,85.9695,86.0993,85.5303,85.6501,139282.0
2023-05-24 09:45:00,85.81,85.93,85.53,85.77,176338.0,85.6601,85.7799,85.3806,85.6202,176338.0
2023-05-24 09:50:00,85.77,85.89,85.68,85.79,111755.0,85.6202,85.7399,85.5303,85.6401,111755.0
2023-05-24 09:55:00,85.77,85.8,85.5,85.68,164968.0,85.6202,85.6501,85.3506,85.5303,164968.0
2023-05-24 10:00:00,85.65,85.84,85.65,85.78,116614.0,85.5004,85.69,85.5004,85.6301,116614.0
2023-05-24 10:05:00,85.77,85.91,85.65,85.66,43880.0,85.6202,85.7599,85.5004,85.5103,43880.0
2023-05-24 10:10:00,85.7,86.02,85.7,85.94,46823.0,85.5503,85.8697,85.5503,85.7899,46823.0
2023-05-24 10:15:00,85.96,86.01,85.83,85.98,34884.0,85.8098,85.8597,85.68,85.8298,34884.0
2023-05-24 10:20:00,85.99,86.06,85.8,85.8,28193.0,85.8398,85.9096,85.6501,85.6501,28193.0
2023-05-24 10:25:00,85.8,85.88,85.71,85.73,42429.0,85.6501,85.73,85.5603,85.5802,42429.0
2023-05-24 10:30:00,85.73,85.81,85.68,85.81,50644.0,85.5802,85.6601,85.5303,85.6601,50644.0
2023-05-24 10:35:00,85.82,85.85,85.74,85.81,40719.0,85.6701,85.7,85.5902,85.6601,40719.0
2023-05-24 10:40:00,85.82,86.03,85.77,85.93,78451.0,85.6701,85.8797,85.6202,85.7799,78451.0
2023-05-24 10:45:00,85.92,85.95,85.69,85.7,94353.0,85.7699,85.7998,85.5403,85.5503,94353.0
2023-05-24 10:50:00,85.69,85.72,85.59,85.67,57610.0,85.5403,85.5702,85.4405,85.5203,57610.0
2023-05-24 10:55:00,85.69,85.71,85.43,85.44,44771.0,85.5403,85.5603,85.2807,85.2907,44771.0
2023-05-24 11:00:00,85.45,85.65,85.43,85.61,99705.0,85.3007,85.5004,85.2807,85.4604,99705.0
2023-05-24 11:05:00,85.61,85.75,85.51,85.74,83927.0,85.4604,85.6002,85.3606,85.5902,83927.0
2023-05-24 11:10:00,85.73,85.88,85.69,85.7,95533.0,85.5802,85.73,85.5403,85.5503,95533.0
2023-05-24 11:15:00,85.69,85.76,85.64,85.72,130447.0,85.5403,85.6102,85.4904,85.5702,130447.0
2023-05-24 11:20:00,85.72,86.07,85.72,86.06,72285.0,85.5702,85.9196,85.5702,85.9096,72285.0
2023-05-24 11:25:00,86.05,86.25,86.02,86.05,92897.0,85.8997,86.0993,85.8697,85.8997,92897.0
2023-05-24 11:30:00,86.06,86.11,85.85,85.86,49870.0,85.9096,85.9596,85.7,85.71,49870.0
2023-05-24 11:35:00,85.86,85.94,85.82,85.92,45569.0,85.71,85.7899,85.6701,85.7699,45569.0
2023-05-24 11:40:00,85.92,85.96,85.71,85.72,36643.0,85.7699,85.8098,85.5603,85.5702,36643.0
2023-05-24 11:45:00,85.73,85.82,85.64,85.8,41563.0,85.5802,85.6701,85.4904,85.6501,41563.0
2023-05-24 11:50:00,85.81,85.86,85.73,85.79,38247.0,85.6601,85.71,85.5802,85.6401,38247.0
2023-05-24 11:55:00,85.78,85.83,85.73,85.76,34492.0,85.6301,85.68,85.5802,85.6102,34492.0
2023-05-24 12:00:00,85.74,85.82,85.74,85.78,59432.0,85.5902,85.6701,85.5902,85.6301,59432.0
2023-05-24 12:05:00,85.79,85.8,85.71,85.75,46549.0,85.6401,85.6501,85.5603,85.6002,46549.0
2023-05-24 12:10:00,85.76,85.78,85.61,85.63,41362.0,85.6102,85.6301,85.4604,85.4804,41362.0
2023-05-24 12:15:00,85.63,85.63,85.43,85.46,48684.0,85.4804,85.4804,85.2807,85.3107,48684.0
2023-05-24 12:20:00,85.46,85.51,85.38,85.42,53045.0,85.3107,85.3606,85.2308,85.2708,53045.0
2023-05-24 12:25:00,85.42,85.47,85.41,85.45,57719.0,85.2708,85.3207,85.2608,85.3007,57719.0
2023-05-24 12:30:00,85.45,85.53,85.42,85.53,39252.0,85.3007,85.3806,85.2708,85.3806,39252.0
2023-05-24 12:35:00,85.53,85.71,85.52,85.71,100472.0,85.3806,85.5603,85.3706,85.5603,100472.0
2023-05-24 12:40:00,85.72,85.8,85.66,85.71,77103.0,85.5702,85.6501,85.5103,85.5603,77103.0
2023-05-24 12:45:00,85.7,85.8,85.67,85.74,63276.0,85.5503,85.6501,85.5203,85.5902,63276.0
2023-05-24 12:50:00,85.73,85.76,85.63,85.68,62856.0,85.5802,85.6102,85.4804,85.5303,62856.0
2023-05-24 12:55:00,85.68,85.7,85.64,85.67,35646.0,85.5303,85.5503,85.4904,85.5203,35646.0
2023-05-24 13:00:00,85.68,85.7,85.52,85.53,60715.0,85.5303,85.5503,85.3706,85.3806,60715.0
2023-05-24 13:05:00,85.52,85.59,85.47,85.56,36262.0,85.3706,85.4405,85.3207,85.4105,36262.0
2023-05-24 13:10:00,85.56,85.56,85.4,85.43,36093.0,85.4105,85.4105,85.2508,85.2807,36093.0
2023-05-24 13:15:00,85.43,85.51,85.37,85.5,53158.0,85.2807,85.3606,85.2209,85.3506,53158.0
2023-05-24 13:20:00,85.51,85.59,85.46,85.53,44558.0,85.3606,85.4405,85.3107,85.3806,44558.0
2023-05-24 13:25:00,85.53,85.55,85.45,85.47,22629.0,85.3806,85.4005,85.3007,85.3207,22629.0
2023-05-24 13:30:00,85.46,85.58,85.44,85.57,40522.0,85.3107,85.4305,85.2907,85.4205,40522.0
2023-05-24 13:35:00,85.57,85.77,85.56,85.7,119526.0,85.4205,85.6202,85.4105,85.5503,119526.0
2023-05-24 13:40:00,85.7,85.73,85.65,85.73,22072.0,85.5503,85.5802,85.5004,85.5802,22072.0
2023-05-24 13:45:00,85.74,85.77,85.63,85.65,57812.0,85.5902,85.6202,85.4804,85.5004,57812.0
2023-05-24 13:50:00,85.65,85.66,85.59,85.59,23642.0,85.5004,85.5103,85.4405,85.4405,23642.0
2023-05-24 13:55:00,85.59,85.63,85.56,85.63,23097.0,85.4405,85.4804,85.4105,85.4804,23097.0
2023-05-24 14:00:00,85.64,85.71,85.62,85.64,31478.0,85.4904,85.5603,85.4704,85.4904,31478.0
2023-05-24 14:05:00,85.66,85.7,85.6,85.61,17502.0,85.5103,85.5503,85.4504,85.4604,17502.0
2023-05-24 14:10:00,85.59,85.64,85.53,85.57,31035.0,85.4405,85.4904,85.3806,85.4205,31035.0
2023-05-24 14:15:00,85.56,85.56,85.39,85.45,22512.0,85.4105,85.4105,85.2408,85.3007,22512.0
2023-05-24 14:20:00,85.44,85.5,85.42,85.47,44222.0,85.2907,85.3506,85.2708,85.3207,44222.0
2023-05-24 14:25:00,85.48,85.48,85.21,85.3,63878.0,85.3307,85.3307,85.0611,85.151,63878.0
2023-05-24 14:30:00,85.29,85.29,85.19,85.23,39597.0,85.141,85.141,85.0412,85.0811,39597.0
2023-05-24 14:35:00,85.23,85.32,85.21,85.3,21571.0,85.0811,85.1709,85.0611,85.151,21571.0
2023-05-24 14:40:00,85.3,85.33,85.23,85.24,48524.0,85.151,85.1809,85.0811,85.0911,48524.0
2023-05-24 14:45:00,85.25,85.33,85.25,85.27,43692.0,85.1011,85.1809,85.1011,85.121,43692.0
2023-05-24 14:50:00,85.27,85.33,85.23,85.24,54192.0,85.121,85.1809,85.0811,85.0911,54192.0
2023-05-24 14:55:00,85.24,85.25,85.16,85.22,40165.0,85.0911,85.1011,85.0112,85.0711,40165.0
2023-05-24 15:00:00,85.23,85.23,85.05,85.12,117665.0,85.0811,85.0811,84.9014,84.9713,117665.0
2023-05-24 15:05:00,85.12,85.29,85.11,85.18,126431.0,84.9713,85.141,84.9613,85.0312,126431.0
2023-05-24 15:10:00,85.18,85.18,85.06,85.1,54582.0,85.0312,85.0312,84.9114,84.9513,54582.0
2023-05-24 15:15:00,85.1,85.29,85.09,85.26,53090.0,84.9513,85.141,84.9413,85.111,53090.0
2023-05-24 15:20:00,85.27,85.41,85.2,85.3,109929.0,85.121,85.2608,85.0511,85.151,109929.0
2023-05-24 15:25:00,85.3,85.5,85.3,85.5,89946.0,85.151,85.3506,85.151,85.3506,89946.0
2023-05-24 15:30:00,85.48,85.74,85.48,85.71,102416.0,85.3307,85.5902,85.3307,85.5603,102416.0
2023-05-24 15:35:00,85.72,85.73,85.59,85.66,68986.0,85.5702,85.5802,85.4405,85.5103,68986.0
2023-05-24 15:40:00,85.66,85.79,85.63,85.76,112558.0,85.5103,85.6401,85.4804,85.6102,112558.0
2023-05-24 15:45:00,85.76,86.02,85.69,85.98,227049.0,85.6102,85.8697,85.5403,85.8298,227049.0
2023-05-24 15:50:00,85.97,85.97,85.71,85.71,276456.0,85.8198,85.8198,85.5603,85.5603,276456.0
2023-05-24 15:55:00,85.71,85.8,85.67,85.78,336150.0,85.5603,85.6501,85.5203,85.6301,336150.0
2023-05-25 09:30:00,85.65,85.67,84.64,84.71,221453.0,85.5004,85.5203,84.4921,84.562,221453.0
2023-05-25 09:35:00,84.69,84.77,84.11,84.19,229643.0,84.542,84.6219,83.9631,84.0429,229643.0
2023-05-25 09:40:00,84.18,84.65,84.14,84.39,180619.0,84.0329,84.5021,83.993,84.2426,180619.0
2023-05-25 09:45:00,84.39,84.84,84.39,84.47,148057.0,84.2426,84.6918,84.2426,84.3224,148057.0
2023-05-25 09:50:00,84.49,84.49,84.26,84.34,65908.0,84.3424,84.3424,84.1128,84.1926,65908.0
2023-05-25 09:55:00,84.35,84.48,84.31,84.41,111261.0,84.2026,84.3324,84.1627,84.2625,111261.0
2023-05-25 10:00:00,84.42,84.51,84.16,84.4,124288.0,84.2725,84.3624,84.013,84.2525,124288.0
2023-05-25 10:05:00,84.39,84.41,84.13,84.13,114929.0,84.2426,84.2625,83.983,83.983,114929.0
2023-05-25 10:10:00,84.13,84.23,83.93,83.94,114388.0,83.983,84.0828,83.7834,83.7933,114388.0
2023-05-25 10:15:00,83.95,84.07,83.89,83.91,80745.0,83.8033,83.9231,83.7434,83.7634,80745.0
2023-05-25 10:20:00,83.92,83.94,83.69,83.76,83281.0,83.7734,83.7933,83.5438,83.6137,83281.0
2023-05-25 10:25:00,83.75,83.89,83.69,83.82,54895.0,83.6037,83.7434,83.5438,83.6736,54895.0
2023-05-25 10:30:00,83.81,83.84,83.64,83.73,85607.0,83.6636,83.6935,83.4939,83.5837,85607.0
2023-05-25 10:35:00,83.72,83.85,83.68,83.83,91051.0,83.5737,83.7035,83.5338,83.6835,91051.0
2023-05-25 10:40:00,83.83,83.94,83.8,83.88,89141.0,83.6835,83.7933,83.6536,83.7335,89141.0
2023-05-25 10:45:00,83.88,84.08,83.83,83.84,154551.0,83.7335,83.9331,83.6835,83.6935,154551.0
2023-05-25 10:50:00,83.84,83.98,83.81,83.92,87193.0,83.6935,83.8333,83.6636,83.7734,87193.0
2023-05-25 10:55:00,83.91,83.96,83.85,83.9,59820.0,83.7634,83.8133,83.7035,83.7534,59820.0
2023-05-25 11:00:00,83.9,83.98,83.76,83.84,97594.0,83.7534,83.8333,83.6137,83.6935,97594.0
2023-05-25 11:05:00,83.84,83.85,83.67,83.77,104417.0,83.6935,83.7035,83.5238,83.6236,104417.0
2023-05-25 11:10:00,83.77,83.81,83.71,83.75,48720.0,83.6236,83.6636,83.5638,83.6037,48720.0
2023-05-25 11:15:00,83.75,83.86,83.55,83.56,120385.0,83.6037,83.7135,83.404,83.414,120385.0
2023-05-25 11:20:00,83.56,83.56,83.41,83.44,78325.0,83.414,83.414,83.2643,83.2942,78325.0
2023-05-25 11:25:00,83.44,83.47,83.29,83.29,100407.0,83.2942,83.3242,83.1445,83.1445,100407.0
2023-05-25 11:30:00,83.29,83.32,83.04,83.08,247210.0,83.1445,83.1744,82.8949,82.9349,247210.0
2023-05-25 11:35:00,83.08,83.16,82.98,83.0,113410.0,82.9349,83.0147,82.835,82.855,113410.0
2023-05-25 11:40:00,83.01,83.15,82.9,83.13,108572.0,82.865,83.0047,82.7552,82.9848,108572.0
2023-05-25 11:45:00,83.13,83.18,83.06,83.13,135082.0,82.9848,83.0347,82.9149,82.9848,135082.0
2023-05-25 11:50:00,83.12,83.39,83.11,83.24,109001.0,82.9748,83.2443,82.9648,83.0946,109001.0
2023-05-25 11:55:00,83.25,83.33,83.18,83.31,114225.0,83.1046,83.1844,83.0347,83.1644,114225.0
2023-05-25 12:00:00,83.31,83.45,83.3,83.44,128753.0,83.1644,83.3042,83.1545,83.2942,128753.0
2023-05-25 12:05:00,83.44,83.53,83.4,83.49,127029.0,83.2942,83.3841,83.2543,83.3441,127029.0
2023-05-25 12:10:00,83.48,83.5,83.25,83.28,103459.0,83.3342,83.3541,83.1046,83.1345,103459.0
2023-05-25 12:15:00,83.28,83.33,83.21,83.31,116771.0,83.1345,83.1844,83.0646,83.1644,116771.0
2023-05-25 12:20:00,83.31,83.36,83.2,83.23,95001.0,83.1644,83.2144,83.0546,83.0846,95001.0
2023-05-25 12:25:00,83.22,83.28,83.16,83.25,84518.0,83.0746,83.1345,83.0147,83.1046,84518.0
2023-05-25 12:30:00,83.25,83.3,83.04,83.04,89303.0,83.1046,83.1545,82.8949,82.8949,89303.0
2023-05-25 12:35:00,83.04,83.2,83.03,83.2,54246.0,82.8949,83.0546,82.8849,83.0546,54246.0
2023-05-25 12:40:00,83.21,83.32,83.11,83.11,61449.0,83.0646,83.1744,82.9648,82.9648,61449.0
2023-05-25 12:45:00,83.1,83.1,82.79,82.84,113495.0,82.9548,82.9548,82.6454,82.6953,113495.0
2023-05-25 12:50:00,82.84,82.91,82.73,82.73,113686.0,82.6953,82.7651,82.5855,82.5855,113686.0
2023-05-25 12:55:00,82.72,82.84,82.62,82.69,81388.0,82.5755,82.6953,82.4757,82.5455,81388.0
2023-05-25 13:00:00,82.69,82.81,82.61,82.8,102751.0,82.5455,82.6653,82.4657,82.6553,102751.0
2023-05-25 13:05:00,82.81,82.93,82.78,82.9,82062.0,82.6653,82.7851,82.6354,82.7552,82062.0
2023-05-25 13:10:00,82.9,83.1,82.85,83.09,69290.0,82.7552,82.9548,82.7053,82.9448,69290.0
2023-05-25 13:15:00,83.08,83.27,83.08,83.26,97934.0,82.9349,83.1245,82.9349,83.1145,97934.0
2023-05-25 13:20:00,83.27,83.38,83.15,83.38,75545.0,83.1245,83.2343,83.0047,83.2343,75545.0
2023-05-25 13:25:00,83.39,83.47,83.34,83.41,41697.0,83.2443,83.3242,83.1944,83.2643,41697.0
2023-05-25 13:30:00,83.4,83.63,83.4,83.62,92531.0,83.2543,83.4839,83.2543,83.4739,92531.0
2023-05-25 13:35:00,83.62,83.7,83.54,83.65,65633.0,83.4739,83.5538,83.394,83.5039,65633.0
2023-05-25 13:40:00,83.65,83.81,83.64,83.65,43287.0,83.5039,83.6636,83.4939,83.5039,43287.0
2023-05-25 13:45:00,83.65,83.67,83.56,83.59,48265.0,83.5039,83.5238,83.414,83.444,48265.0
2023-05-25 13:50:00,83.59,83.61,83.39,83.4,48051.0,83.444,83.4639,83.2443,83.2543,48051.0
2023-05-25 13:55:00,83.41,83.58,83.41,83.58,82507.0,83.2643,83.434,83.2643,83.434,82507.0
2023-05-25 14:00:00,83.58,83.85,83.58,83.75,198955.0,83.434,83.7035,83.434,83.6037,198955.0
2023-05-25 14:05:00,83.74,83.74,83.61,83.65,69110.0,83.5937,83.5937,83.4639,83.5039,69110.0
2023-05-25 14:10:00,83.66,83.79,83.65,83.67,97283.0,83.5138,83.6436,83.5039,83.5238,97283.0
2023-05-25 14:15:00,83.67,83.81,83.67,83.76,48174.0,83.5238,83.6636,83.5238,83.6137,48174.0
2023-05-25 14:20:00,83.76,83.76,83.49,83.53,58622.0,83.6137,83.6137,83.3441,83.3841,58622.0
2023-05-25 14:25:00,83.53,83.63,83.48,83.53,53787.0,83.3841,83.4839,83.3342,83.3841,53787.0
2023-05-25 14:30:00,83.53,83.55,83.37,83.42,47414.0,83.3841,83.404,83.2243,83.2743,47414.0
2023-05-25 14:35:00,83.42,83.53,83.37,83.51,131536.0,83.2743,83.3841,83.2243,83.3641,131536.0
2023-05-25 14:40:00,83.5,83.52,83.39,83.43,53031.0,83.3541,83.3741,83.2443,83.2842,53031.0
2023-05-25 14:45:00,83.42,83.44,83.34,83.38,31322.0,83.2743,83.2942,83.1944,83.2343,31322.0
2023-05-25 14:50:00,83.37,83.49,83.36,83.47,45536.0,83.2243,83.3441,83.2144,83.3242,45536.0
2023-05-25 14:55:00,83.47,83.52,83.41,83.46,36469.0,83.3242,83.3741,83.2643,83.3142,36469.0
2023-05-25 15:00:00,83.45,83.54,83.33,83.4,42043.0,83.3042,83.394,83.1844,83.2543,42043.0
2023-05-25 15:05:00,83.4,83.49,83.37,83.48,19470.0,83.2543,83.3441,83.2243,83.3342,19470.0
2023-05-25 15:10:00,83.48,83.59,83.48,83.49,41148.0,83.3342,83.444,83.3342,83.3441,41148.0
2023-05-25 15:15:00,83.5,83.56,83.45,83.53,23171.0,83.3541,83.414,83.3042,83.3841,23171.0
2023-05-25 15:20:00,83.53,83.55,83.41,83.52,36275.0,83.3841,83.404,83.2643,83.3741,36275.0
2023-05-25 15:25:00,83.51,83.83,83.5,83.75,79431.0,83.3641,83.6835,83.3541,83.6037,79431.0
2023-05-25 15:30:00,83.76,83.83,83.66,83.69,119296.0,83.6137,83.6835,83.5138,83.5438,119296.0
2023-05-25 15:35:00,83.7,83.76,83.55,83.7,58926.0,83.5538,83.6137,83.404,83.5538,58926.0
2023-05-25 15:40:00,83.7,83.8,83.62,83.72,102427.0,83.5538,83.6536,83.4739,83.5737,102427.0
2023-05-25 15:45:00,83.71,83.75,83.65,83.67,115870.0,83.5638,83.6037,83.5039,83.5238,115870.0
2023-05-25 15:50:00,83.66,83.82,83.57,83.63,270079.0,83.5138,83.6736,83.424,83.4839,270079.0
2023-05-25 15:55:00,83.62,83.63,83.49,83.51,586998.0,83.4739,83.4839,83.3441,83.3641,586998.0
2023-05-26 09:30:00,83.54,83.68,83.07,83.31,110828.0,83.394,83.5338,82.9249,83.1644,110828.0
2023-05-26 09:35:00,83.36,83.79,83.11,83.72,105215.0,83.2144,83.6436,82.9648,83.5737,105215.0
2023-05-26 09:40:00,83.76,84.43,83.76,84.12,126767.0,83.6137,84.2825,83.6137,83.973,126767.0
2023-05-26 09:45:00,84.14,84.24,83.63,83.69,97326.0,83.993,84.0928,83.4839,83.5438,97326.0
2023-05-26 09:50:00,83.67,83.74,83.47,83.54,64036.0,83.5238,83.5937,83.3242,83.394,64036.0
2023-05-26 09:55:00,83.55,83.81,83.44,83.77,72836.0,83.404,83.6636,83.2942,83.6236,72836.0
2023-05-26 10:00:00,83.69,83.94,83.62,83.77,148730.0,83.5438,83.7933,83.4739,83.6236,148730.0
2023-05-26 10:05:00,83.76,84.25,83.76,84.2,72308.0,83.6137,84.1028,83.6137,84.0529,72308.0
2023-05-26 10:10:00,84.2,84.24,83.87,83.88,106899.0,84.0529,84.0928,83.7235,83.7335,106899.0
2023-05-26 10:15:00,83.9,84.13,83.87,84.03,71327.0,83.7534,83.983,83.7235,83.8832,71327.0
2023-05-26 10:20:00,84.03,84.11,83.89,84.09,57343.0,83.8832,83.9631,83.7434,83.9431,57343.0
2023-05-26 10:25:00,84.12,84.17,83.97,83.99,89248.0,83.973,84.0229,83.8233,83.8433,89248.0
2023-05-26 10:30:00,84.0,84.07,83.74,83.82,68883.0,83.8532,83.9231,83.5937,83.6736,68883.0
2023-05-26 10:35:00,83.81,83.95,83.74,83.93,46939.0,83.6636,83.8033,83.5937,83.7834,46939.0
2023-05-26 10:40:00,83.95,84.01,83.76,83.77,43871.0,83.8033,83.8632,83.6137,83.6236,43871.0
2023-05-26 10:45:00,83.78,83.79,83.63,83.71,37968.0,83.6336,83.6436,83.4839,83.5638,37968.0
2023-05-26 10:50:00,83.71,83.84,83.63,83.84,25509.0,83.5638,83.6935,83.4839,83.6935,25509.0
2023-05-26 10:55:00,83.84,83.87,83.78,83.83,40392.0,83.6935,83.7235,83.6336,83.6835,40392.0
2023-05-26 11:00:00,83.84,83.91,83.82,83.84,19659.0,83.6935,83.7634,83.6736,83.6935,19659.0
2023-05-26 11:05:00,83.84,83.91,83.74,83.75,60546.0,83.6935,83.7634,83.5937,83.6037,60546.0
2023-05-26 11:10:00,83.74,83.74,83.37,83.47,62407.0,83.5937,83.5937,83.2243,83.3242,62407.0
2023-05-26 11:15:00,83.46,83.5,83.42,83.47,27826.0,83.3142,83.3541,83.2743,83.3242,27826.0
2023-05-26 11:20:00,83.48,83.79,83.48,83.79,47249.0,83.3342,83.6436,83.3342,83.6436,47249.0
2023-05-26 11:25:00,83.8,83.98,83.78,83.83,58962.0,83.6536,83.8333,83.6336,83.6835,58962.0
2023-05-26 11:30:00,83.82,83.9,83.67,83.76,30667.0,83.6736,83.7534,83.5238,83.6137,30667.0
2023-05-26 11:35:00,83.77,83.82,83.57,83.65,17515.0,83.6236,83.6736,83.424,83.5039,17515.0
2023-05-26 11:40:00,83.65,83.7,83.59,83.63,25502.0,83.5039,83.5538,83.444,83.4839,25502.0
2023-05-26 11:45:00,83.65,83.67,83.55,83.62,33165.0,83.5039,83.5238,83.404,83.4739,33165.0
2023-05-26 11:50:00,83.61,83.61,83.39,83.4,23678.0,83.4639,83.4639,83.2443,83.2543,23678.0
2023-05-26 11:55:00,83.39,83.47,83.3,83.39,36619.0,83.2443,83.3242,83.1545,83.2443,36619.0
2023-05-26 12:00:00,83.4,83.61,83.35,83.59,72019.0,83.2543,83.4639,83.2044,83.444,72019.0
2023-05-26 12:05:00,83.6,84.0,83.59,83.98,94969.0,83.4539,83.8532,83.444,83.8333,94969.0
2023-05-26 12:10:00,83.99,84.03,83.88,83.89,19731.0,83.8433,83.8832,83.7335,83.7434,19731.0
2023-05-26 12:15:00,83.89,83.89,83.76,83.83,24862.0,83.7434,83.7434,83.6137,83.6835,24862.0
2023-05-26 12:20:00,83.83,83.89,83.77,83.83,27325.0,83.6835,83.7434,83.6236,83.6835,27325.0
2023-05-26 12:25:00,83.84,83.97,83.82,83.97,35331.0,83.6935,83.8233,83.6736,83.8233,35331.0
2023-05-26 12:30:00,83.95,84.1,83.95,84.04,38996.0,83.8033,83.9531,83.8033,83.8932,38996.0
2023-05-26 12:35:00,84.03,84.09,83.95,83.96,26929.0,83.8832,83.9431,83.8033,83.8133,26929.0
2023-05-26 12:40:00,83.95,84.06,83.95,83.98,31279.0,83.8033,83.9131,83.8033,83.8333,31279.0
2023-05-26 12:45:00,83.97,84.0,83.91,83.95,38849.0,83.8233,83.8532,83.7634,83.8033,38849.0
2023-05-26 12:50:00,83.96,83.97,83.81,83.81,32519.0,83.8133,83.8233,83.6636,83.6636,32519.0
2023-05-26 12:55:00,83.82,83.89,83.81,83.82,24103.0,83.6736,83.7434,83.6636,83.6736,24103.0
2023-05-26 13:00:00,83.83,83.91,83.77,83.91,18743.0,83.6835,83.7634,83.6236,83.7634,18743.0
2023-05-26 13:05:00,83.96,84.01,83.86,83.9,16347.0,83.8133,83.8632,83.7135,83.7534,16347.0
2023-05-26 13:10:00,83.91,83.99,83.91,83.94,11907.0,83.7634,83.8433,83.7634,83.7933,11907.0
2023-05-26 13:15:00,83.94,84.0,83.78,83.84,31149.0,83.7933,83.8532,83.6336,83.6935,31149.0
2023-05-26 13:20:00,83.86,83.91,83.8,83.84,20143.0,83.7135,83.7634,83.6536,83.6935,20143.0
2023-05-26 13:25:00,83.83,83.85,83.79,83.84,24006.0,83.6835,83.7035,83.6436,83.6935,24006.0
2023-05-26 13:30:00,83.84,83.98,83.82,83.95,20563.0,83.6935,83.8333,83.6736,83.8033,20563.0
2023-05-26 13:35:00,83.94,83.94,83.79,83.85,9346.0,83.7933,83.7933,83.6436,83.7035,9346.0
2023-05-26 13:40:00,83.84,83.85,83.67,83.7,57768.0,83.6935,83.7035,83.5238,83.5538,57768.0
2023-05-26 13:45:00,83.7,83.74,83.56,83.7,50666.0,83.5538,83.5937,83.414,83.5538,50666.0
2023-05-26 13:50:00,83.71,83.72,83.62,83.63,14836.0,83.5638,83.5737,83.4739,83.4839,14836.0
2023-05-26 13:55:00,83.63,83.8,83.63,83.77,17022.0,83.4839,83.6536,83.4839,83.6236,17022.0
2023-05-26 14:00:00,83.79,83.86,83.74,83.74,19971.0,83.6436,83.7135,83.5937,83.5937,19971.0
2023-05-26 14:05:00,83.75,83.75,83.58,83.61,50493.0,83.6037,83.6037,83.434,83.4639,50493.0
2023-05-26 14:10:00,83.6,83.77,83.58,83.76,15508.0,83.4539,83.6236,83.434,83.6137,15508.0
2023-05-26 14:15:00,83.77,83.86,83.71,83.81,22216.0,83.6236,83.7135,83.5638,83.6636,22216.0
2023-05-26 14:20:00,83.8,83.92,83.79,83.9,11307.0,83.6536,83.7734,83.6436,83.7534,11307.0
2023-05-26 14:25:00,83.91,83.99,83.91,83.97,16909.0,83.7634,83.8433,83.7634,83.8233,16909.0
2023-05-26 14:30:00,83.97,84.05,83.93,84.03,33303.0,83.8233,83.9032,83.7834,83.8832,33303.0
2023-05-26 14:35:00,84.03,84.11,84.0,84.06,30729.0,83.8832,83.9631,83.8532,83.9131,30729.0
2023-05-26 14:40:00,84.07,84.12,84.03,84.12,21036.0,83.9231,83.973,83.8832,83.973,21036.0
2023-05-26 14:45:00,84.14,84.25,84.13,84.2,28301.0,83.993,84.1028,83.983,84.0529,28301.0
2023-05-26 14:50:00,84.19,84.22,84.15,84.21,31849.0,84.0429,84.0729,84.003,84.0629,31849.0
2023-05-26 14:55:00,84.21,84.27,84.19,84.26,34138.0,84.0629,84.1228,84.0429,84.1128,34138.0
2023-05-26 15:00:00,84.27,84.47,84.27,84.41,78697.0,84.1228,84.3224,84.1228,84.2625,78697.0
2023-05-26 15:05:00,84.4,84.4,84.28,84.37,41979.0,84.2525,84.2525,84.1328,84.2226,41979.0
2023-05-26 15:10:00,84.38,84.41,84.21,84.35,71875.0,84.2326,84.2625,84.0629,84.2026,71875.0
2023-05-26 15:15:00,84.35,84.39,84.31,84.31,21585.0,84.2026,84.2426,84.1627,84.1627,21585.0
2023-05-26 15:20:00,84.32,84.35,84.25,84.25,41767.0,84.1727,84.2026,84.1028,84.1028,41767.0
2023-05-26 15:25:00,84.24,84.28,84.12,84.14,66693.0,84.0928,84.1328,83.973,83.993,66693.0
2023-05-26 15:30:00,84.14,84.19,84.04,84.04,62053.0,83.993,84.0429,83.8932,83.8932,62053.0
2023-05-26 15:35:00,84.04,84.14,83.99,84.06,37020.0,83.8932,83.993,83.8433,83.9131,37020.0
2023-05-26 15:40:00,84.06,84.2,84.01,84.16,44707.0,83.9131,84.0529,83.8632,84.013,44707.0
2023-05-26 15:45:00,84.15,84.21,84.13,84.2,33640.0,84.003,84.0629,83.983,84.0529,33640.0
2023-05-26 15:50:00,84.19,84.3,84.14,84.27,118898.0,84.0429,84.1527,83.993,84.1228,118898.0
2023-05-26 15:55:00,84.27,84.33,84.22,84.25,160861.0,84.1228,84.1827,84.0729,84.1028,160861.0
2023-05-30 09:30:00,84.48,85.59,84.45,85.38,238017.0,84.3324,85.4405,84.3025,85.2308,238017.0
2023-05-30 09:35:00,85.36,85.52,84.71,84.76,155520.0,85.2109,85.3706,84.562,84.6119,155520.0
2023-05-30 09:40:00,84.78,85.42,84.72,84.95,82137.0,84.6319,85.2708,84.572,84.8016,82137.0
2023-05-30 09:45:00,84.95,85.17,84.68,85.0,88593.0,84.8016,85.0212,84.5321,84.8515,88593.0
2023-05-30 09:50:00,85.02,85.17,84.64,84.64,49975.0,84.8715,85.0212,84.4921,84.4921,49975.0
2023-05-30 09:55:00,84.59,84.73,84.51,84.56,53634.0,84.4422,84.582,84.3624,84.4123,53634.0
2023-05-30 10:00:00,84.54,84.6,83.86,83.92,124944.0,84.3923,84.4522,83.7135,83.7734,124944.0
2023-05-30 10:05:00,83.89,83.92,83.64,83.75,87072.0,83.7434,83.7734,83.4939,83.6037,87072.0
2023-05-30 10:10:00,83.77,84.02,83.77,83.87,154856.0,83.6236,83.8732,83.6236,83.7235,154856.0
2023-05-30 10:15:00,83.91,84.11,83.9,84.11,44381.0,83.7634,83.9631,83.7534,83.9631,44381.0
2023-05-30 10:20:00,84.13,84.25,83.83,83.84,80422.0,83.983,84.1028,83.6835,83.6935,80422.0
2023-05-30 10:25:00,83.84,83.87,83.38,83.41,95647.0,83.6935,83.7235,83.2343,83.2643,95647.0
2023-05-30 10:30:00,83.4,83.46,83.21,83.39,101396.0,83.2543,83.3142,83.0646,83.2443,101396.0
2023-05-30 10:35:00,83.37,83.56,83.36,83.44,50129.0,83.2243,83.414,83.2144,83.2942,50129.0
2023-05-30 10:40:00,83.43,83.49,83.3,83.33,37162.0,83.2842,83.3441,83.1545,83.1844,37162.0
2023-05-30 10:45:00,83.33,83.39,83.16,83.37,132986.0,83.1844,83.2443,83.0147,83.2243,132986.0
2023-05-30 10:50:00,83.37,83.42,83.1,83.13,92483.0,83.2243,83.2743,82.9548,82.9848,92483.0
2023-05-30 10:55:00,83.14,83.23,82.92,82.95,85472.0,82.9947,83.0846,82.7751,82.8051,85472.0
2023-05-30 11:00:00,82.97,83.16,82.93,83.13,47381.0,82.825,83.0147,82.7851,82.9848,47381.0
2023-05-30 11:05:00,83.12,83.17,83.01,83.03,89186.0,82.9748,83.0247,82.865,82.8849,89186.0
2023-05-30 11:10:00,83.03,83.06,82.93,83.03,33378.0,82.8849,82.9149,82.7851,82.8849,33378.0
2023-05-30 11:15:00,83.02,83.03,82.81,82.83,46970.0,82.875,82.8849,82.6653,82.6853,46970.0
2023-05-30 11:20:00,82.84,82.88,82.69,82.77,52870.0,82.6953,82.7352,82.5455,82.6254,52870.0
2023-05-30 11:25:00,82.77,83.02,82.75,83.0,121565.0,82.6254,82.875,82.6054,82.855,121565.0
2023-05-30 11:30:00,83.01,83.04,82.85,82.86,35623.0,82.865,82.8949,82.7053,82.7152,35623.0
2023-05-30 11:35:00,82.87,82.97,82.78,82.95,51968.0,82.7252,82.825,82.6354,82.8051,51968.0
2023-05-30 11:40:00,82.95,83.01,82.86,82.92,90044.0,82.8051,82.865,82.7152,82.7751,90044.0
2023-05-30 11:45:00,82.9,82.99,82.88,82.95,22295.0,82.7552,82.845,82.7352,82.8051,22295.0
2023-05-30 11:50:00,82.98,83.04,82.94,83.04,22434.0,82.835,82.8949,82.7951,82.8949,22434.0
2023-05-30 11:55:00,83.04,83.17,83.02,83.11,20819.0,82.8949,83.0247,82.875,82.9648,20819.0
2023-05-30 12:00:00,83.1,83.15,83.02,83.05,23090.0,82.9548,83.0047,82.875,82.9049,23090.0
2023-05-30 12:05:00,83.08,83.09,82.95,83.07,73927.0,82.9349,82.9448,82.8051,82.9249,73927.0
2023-05-30 12:10:00,83.08,83.09,82.97,83.04,33997.0,82.9349,82.9448,82.825,82.8949,33997.0
2023-05-30 12:15:00,83.03,83.12,82.98,83.12,26774.0,82.8849,82.9748,82.835,82.9748,26774.0
2023-05-30 12:20:00,83.11,83.16,83.03,83.09,21666.0,82.9648,83.0147,82.8849,82.9448,21666.0
2023-05-30 12:25:00,83.09,83.11,82.97,83.06,29357.0,82.9448,82.9648,82.825,82.9149,29357.0
2023-05-30 12:30:00,83.06,83.07,82.99,83.0,13516.0,82.9149,82.9249,82.845,82.855,13516.0
2023-05-30 12:35:00,83.0,83.04,82.89,82.92,39065.0,82.855,82.8949,82.7452,82.7751,39065.0
2023-05-30 12:40:00,82.9,82.92,82.82,82.91,20763.0,82.7552,82.7751,82.6753,82.7651,20763.0
2023-05-30 12:45:00,82.9,82.98,82.9,82.94,17639.0,82.7552,82.835,82.7552,82.7951,17639.0
2023-05-30 12:50:00,82.95,83.06,82.92,83.06,35117.0,82.8051,82.9149,82.7751,82.9149,35117.0
2023-05-30 12:55:00,83.05,83.13,83.03,83.1,34984.0,82.9049,82.9848,82.8849,82.9548,34984.0
2023-05-30 13:00:00,83.1,83.1,83.0,83.03,26659.0,82.9548,82.9548,82.855,82.8849,26659.0
2023-05-30 13:05:00,83.05,83.06,82.94,82.97,42630.0,82.9049,82.9149,82.7951,82.825,42630.0
2023-05-30 13:10:00,82.98,83.05,82.9,82.94,18864.0,82.835,82.9049,82.7552,82.7951,18864.0
2023-05-30 13:15:00,82.92,82.96,82.88,82.92,19433.0,82.7751,82.8151,82.7352,82.7751,19433.0
2023-05-30 13:20:00,82.91,82.97,82.86,82.95,16992.0,82.7651,82.825,82.7152,82.8051,16992.0
2023-05-30 13:25:00,82.95,82.95,82.72,82.79,29536.0,82.8051,82.8051,82.5755,82.6454,29536.0
2023-05-30 13:30:00,82.78,82.83,82.65,82.78,28784.0,82.6354,82.6853,82.5056,82.6354,28784.0
2023-05-30 13:35:00,82.77,82.83,82.73,82.78,38245.0,82.6254,82.6853,82.5855,82.6354,38245.0
2023-05-30 13:40:00,82.79,82.86,82.74,82.84,14574.0,82.6454,82.7152,82.5954,82.6953,14574.0
2023-05-30 13:45:00,82.83,82.99,82.83,82.97,29581.0,82.6853,82.845,82.6853,82.825,29581.0
2023-05-30 13:50:00,82.98,83.08,82.9,82.93,16828.0,82.835,82.9349,82.7552,82.7851,16828.0
2023-05-30 13:55:00,82.93,83.02,82.84,83.02,39665.0,82.7851,82.875,82.6953,82.875,39665.0
2023-05-30 14:00:00,83.01,83.1,83.0,83.03,85506.0,82.865,82.9548,82.855,82.8849,85506.0
2023-05-30 14:05:00,83.03,83.07,83.01,83.06,17990.0,82.8849,82.9249,82.865,82.9149,17990.0
2023-05-30 14:10:00,83.05,83.12,83.05,83.07,17093.0,82.9049,82.9748,82.9049,82.9249,17093.0
2023-05-30 14:15:00,83.05,83.16,83.03,83.14,30911.0,82.9049,83.0147,82.8849,82.9947,30911.0
2023-05-30 14:20:00,83.15,83.29,83.15,83.28,56633.0,83.0047,83.1445,83.0047,83.1345,56633.0
2023-05-30 14:25:00,83.28,83.29,83.21,83.23,37467.0,83.1345,83.1445,83.0646,83.0846,37467.0
2023-05-30 14:30:00,83.22,83.23,83.11,83.11,23445.0,83.0746,83.0846,82.9648,82.9648,23445.0
2023-05-30 14:35:00,83.12,83.22,83.11,83.2,35479.0,82.9748,83.0746,82.9648,83.0546,35479.0
2023-05-30 14:40:00,83.2,83.26,83.1,83.11,24225.0,83.0546,83.1145,82.9548,82.9648,24225.0
2023-05-30 14:45:00,83.1,83.12,83.02,83.06,50189.0,82.9548,82.9748,82.875,82.9149,50189.0
2023-05-30 14:50:00,83.05,83.13,83.0,83.1,64845.0,82.9049,82.9848,82.855,82.9548,64845.0
2023-05-30 14:55:00,83.11,83.14,82.95,82.95,29756.0,82.9648,82.9947,82.8051,82.8051,29756.0
2023-05-30 15:00:00,82.95,83.02,82.85,82.88,53033.0,82.8051,82.875,82.7053,82.7352,53033.0
2023-05-30 15:05:00,82.87,82.91,82.81,82.88,38464.0,82.7252,82.7651,82.6653,82.7352,38464.0
2023-05-30 15:10:00,82.87,83.0,82.84,82.92,37146.0,82.7252,82.855,82.6953,82.7751,37146.0
2023-05-30 15:15:00,82.93,83.02,82.91,83.0,114876.0,82.7851,82.875,82.7651,82.855,114876.0
2023-05-30 15:20:00,83.01,83.11,82.99,83.06,50755.0,82.865,82.9648,82.845,82.9149,50755.0
2023-05-30 15:25:00,83.07,83.11,83.02,83.05,29526.0,82.9249,82.9648,82.875,82.9049,29526.0
2023-05-30 15:30:00,83.05,83.26,83.05,83.15,78713.0,82.9049,83.1145,82.9049,83.0047,78713.0
2023-05-30 15:35:00,83.16,83.34,83.15,83.21,62181.0,83.0147,83.1944,83.0047,83.0646,62181.0
2023-05-30 15:40:00,83.21,83.35,83.19,83.29,60924.0,83.0646,83.2044,83.0447,83.1445,60924.0
2023-05-30 15:45:00,83.29,83.38,83.28,83.37,133900.0,83.1445,83.2343,83.1345,83.2243,133900.0
2023-05-30 15:50:00,83.38,83.38,83.14,83.16,211285.0,83.2343,83.2343,82.9947,83.0147,211285.0
2023-05-30 15:55:00,83.16,83.28,83.14,83.24,272288.0,83.0147,83.1345,82.9947,83.0946,272288.0
2023-05-31 09:30:00,83.34,85.5,83.19,84.26,441413.0,83.1944,85.3506,83.0447,84.1128,441413.0
2023-05-31 09:35:00,84.28,84.5,84.06,84.18,258964.0,84.1328,84.3524,83.9131,84.0329,258964.0
2023-05-31 09:40:00,84.2,84.41,84.06,84.13,95275.0,84.0529,84.2625,83.9131,83.983,95275.0
2023-05-31 09:45:00,84.13,84.19,83.59,83.6,105458.0,83.983,84.0429,83.444,83.4539,105458.0
2023-05-31 09:50:00,83.6,84.0,83.57,83.68,69307.0,83.4539,83.8532,83.424,83.5338,69307.0
2023-05-31 09:55:00,83.68,83.73,83.49,83.61,54554.0,83.5338,83.5837,83.3441,83.4639,54554.0
2023-05-31 10:00:00,83.62,83.65,83.29,83.34,84393.0,83.4739,83.5039,83.1445,83.1944,84393.0
2023-05-31 10:05:00,83.34,83.43,83.23,83.32,53054.0,83.1944,83.2842,83.0846,83.1744,53054.0
2023-05-31 10:10:00,83.32,83.47,83.3,83.33,76849.0,83.1744,83.3242,83.1545,83.1844,76849.0
2023-05-31 10:15:00,83.34,83.36,83.2,83.22,27641.0,83.1944,83.2144,83.0546,83.0746,27641.0
2023-05-31 10:20:00,83.23,83.24,83.07,83.09,41710.0,83.0846,83.0946,82.9249,82.9448,41710.0
2023-05-31 10:25:00,83.1,83.15,82.97,83.09,56960.0,82.9548,83.0047,82.825,82.9448,56960.0
2023-05-31 10:30:00,83.07,83.21,82.98,83.1,50726.0,82.9249,83.0646,82.835,82.9548,50726.0
2023-05-31 10:35:00,83.11,83.17,82.94,83.1,52293.0,82.9648,83.0247,82.7951,82.9548,52293.0
2023-05-31 10:40:00,83.11,83.35,83.05,83.3,40858.0,82.9648,83.2044,82.9049,83.1545,40858.0
2023-05-31 10:45:00,83.29,83.4,83.22,83.28,81660.0,83.1445,83.2543,83.0746,83.1345,81660.0
2023-05-31 10:50:00,83.28,83.38,83.23,83.37,39662.0,83.1345,83.2343,83.0846,83.2243,39662.0
2023-05-31 10:55:00,83.36,83.45,83.24,83.28,29342.0,83.2144,83.3042,83.0946,83.1345,29342.0
2023-05-31 11:00:00,83.28,83.45,83.27,83.41,32040.0,83.1345,83.3042,83.1245,83.2643,32040.0
2023-05-31 11:05:00,83.39,83.4,83.23,83.23,44163.0,83.2443,83.2543,83.0846,83.0846,44163.0
2023-05-31 11:10:00,83.23,83.29,83.15,83.16,15085.0,83.0846,83.1445,83.0047,83.0147,15085.0
2023-05-31 11:15:00,83.16,83.3,83.16,83.25,19813.0,83.0147,83.1545,83.0147,83.1046,19813.0
2023-05-31 11:20:00,83.28,83.34,83.22,83.28,17023.0,83.1345,83.1944,83.0746,83.1345,17023.0
2023-05-31 11:25:00,83.27,83.38,83.11,83.12,47807.0,83.1245,83.2343,82.9648,82.9748,47807.0
2023-05-31 11:30:00,83.11,83.12,82.97,83.04,54283.0,82.9648,82.9748,82.825,82.8949,54283.0
2023-05-31 11:35:00,83.05,83.2,82.98,83.06,34313.0,82.9049,83.0546,82.835,82.9149,34313.0
2023-05-31 11:40:00,83.06,83.15,83.02,83.12,29923.0,82.9149,83.0047,82.875,82.9748,29923.0
2023-05-31 11:45:00,83.12,83.27,83.08,83.27,28352.0,82.9748,83.1245,82.9349,83.1245,28352.0
2023-05-31 11:50:00,83.25,83.41,83.2,83.38,32890.0,83.1046,83.2643,83.0546,83.2343,32890.0
2023-05-31 11:55:00,83.38,83.41,83.21,83.26,30866.0,83.2343,83.2643,83.0646,83.1145,30866.0
2023-05-31 12:00:00,83.25,83.39,83.23,83.37,15347.0,83.1046,83.2443,83.0846,83.2243,15347.0
2023-05-31 12:05:00,83.37,83.37,83.22,83.33,25425.0,83.2243,83.2243,83.0746,83.1844,25425.0
2023-05-31 12:10:00,83.33,83.41,83.27,83.37,31691.0,83.1844,83.2643,83.1245,83.2243,31691.0
2023-05-31 12:15:00,83.37,83.39,83.31,83.39,12370.0,83.2243,83.2443,83.1644,83.2443,12370.0
2023-05-31 12:20:00,83.39,83.42,83.26,83.39,29195.0,83.2443,83.2743,83.1145,83.2443,29195.0
2023-05-31 12:25:00,83.38,83.47,83.35,83.39,18397.0,83.2343,83.3242,83.2044,83.2443,18397.0
2023-05-31 12:30:00,83.38,83.41,83.32,83.37,11723.0,83.2343,83.2643,83.1744,83.2243,11723.0
2023-05-31 12:35:00,83.37,83.37,83.3,83.34,18214.0,83.2243,83.2243,83.1545,83.1944,18214.0
2023-05-31 12:40:00,83.34,83.39,83.26,83.34,12631.0,83.1944,83.2443,83.1145,83.1944,12631.0
2023-05-31 12:45:00,83.35,83.54,83.28,83.45,62736.0,83.2044,83.394,83.1345,83.3042,62736.0
2023-05-31 12:50:00,83.45,83.46,83.26,83.34,72378.0,83.3042,83.3142,83.1145,83.1944,72378.0
2023-05-31 12:55:00,83.33,83.4,83.27,83.35,23024.0,83.1844,83.2543,83.1245,83.2044,23024.0
2023-05-31 13:00:00,83.35,83.38,83.25,83.32,15545.0,83.2044,83.2343,83.1046,83.1744,15545.0
2023-05-31 13:05:00,83.32,83.36,83.28,83.36,9394.0,83.1744,83.2144,83.1345,83.2144,9394.0
2023-05-31 13:10:00,83.37,83.49,83.36,83.42,17980.0,83.2243,83.3441,83.2144,83.2743,17980.0
2023-05-31 13:15:00,83.42,83.53,83.42,83.47,33735.0,83.2743,83.3841,83.2743,83.3242,33735.0
2023-05-31 13:20:00,83.43,83.52,83.38,83.5,16693.0,83.2842,83.3741,83.2343,83.3541,16693.0
2023-05-31 13:25:00,83.5,83.6,83.46,83.6,20137.0,83.3541,83.4539,83.3142,83.4539,20137.0
2023-05-31 13:30:00,83.6,83.69,83.59,83.65,29272.0,83.4539,83.5438,83.444,83.5039,29272.0
2023-05-31 13:35:00,83.65,83.74,83.61,83.72,89984.0,83.5039,83.5937,83.4639,83.5737,89984.0
2023-05-31 13:40:00,83.74,83.87,83.68,83.73,97976.0,83.5937,83.7235,83.5338,83.5837,97976.0
2023-05-31 13:45:00,83.73,83.77,83.62,83.71,43786.0,83.5837,83.6236,83.4739,83.5638,43786.0
2023-05-31 13:50:00,83.71,83.83,83.7,83.81,16672.0,83.5638,83.6835,83.5538,83.6636,16672.0
2023-05-31 13:55:00,83.81,83.92,83.8,83.87,39065.0,83.6636,83.7734,83.6536,83.7235,39065.0
2023-05-31 14:00:00,83.87,83.99,83.86,83.98,34215.0,83.7235,83.8433,83.7135,83.8333,34215.0
2023-05-31 14:05:00,83.99,84.09,83.99,84.06,31265.0,83.8433,83.9431,83.8433,83.9131,31265.0
2023-05-31 14:10:00,84.05,84.1,83.95,84.0,38365.0,83.9032,83.9531,83.8033,83.8532,38365.0
2023-05-31 14:15:00,84.01,84.06,83.92,84.01,67233.0,83.8632,83.9131,83.7734,83.8632,67233.0
2023-05-31 14:20:00,84.01,84.09,83.98,84.09,53758.0,83.8632,83.9431,83.8333,83.9431,53758.0
2023-05-31 14:25:00,84.09,84.24,84.07,84.19,60542.0,83.9431,84.0928,83.9231,84.0429,60542.0
2023-05-31 14:30:00,84.2,84.22,84.15,84.16,42763.0,84.0529,84.0729,84.003,84.013,42763.0
2023-05-31 14:35:00,84.16,84.33,84.16,84.28,45949.0,84.013,84.1827,84.013,84.1328,45949.0
2023-05-31 14:40:00,84.29,84.32,84.17,84.24,39559.0,84.1427,84.1727,84.0229,84.0928,39559.0
2023-05-31 14:45:00,84.25,84.29,84.16,84.2,36934.0,84.1028,84.1427,84.013,84.0529,36934.0
2023-05-31 14:50:00,84.2,84.2,84.02,84.12,65074.0,84.0529,84.0529,83.8732,83.973,65074.0
2023-05-31 14:55:00,84.12,84.16,84.06,84.12,74904.0,83.973,84.013,83.9131,83.973,74904.0
2023-05-31 15:00:00,84.12,84.16,84.08,84.13,70186.0,83.973,84.013,83.9331,83.983,70186.0
2023-05-31 15:05:00,84.13,84.18,84.08,84.14,35008.0,83.983,84.0329,83.9331,83.993,35008.0
2023-05-31 15:10:00,84.15,84.27,84.14,84.26,44528.0,84.003,84.1228,83.993,84.1128,44528.0
2023-05-31 15:15:00,84.27,84.28,84.21,84.24,38915.0,84.1228,84.1328,84.0629,84.0928,38915.0
2023-05-31 15:20:00,84.23,84.3,84.2,84.23,56136.0,84.0828,84.1527,84.0529,84.0828,56136.0
2023-05-31 15:25:00,84.23,84.28,84.2,84.2,61276.0,84.0828,84.1328,84.0529,84.0529,61276.0
2023-05-31 15:30:00,84.2,84.23,84.09,84.2,57058.0,84.0529,84.0828,83.9431,84.0529,57058.0
2023-05-31 15:35:00,84.2,84.3,84.13,84.19,60668.0,84.0529,84.1527,83.983,84.0429,60668.0
2023-05-31 15:40:00,84.2,84.33,84.13,84.29,80723.0,84.0529,84.1827,83.983,84.1427,80723.0
2023-05-31 15:45:00,84.29,84.33,84.15,84.17,103394.0,84.1427,84.1827,84.003,84.0229,103394.0
2023-05-31 15:50:00,84.16,84.25,83.96,84.22,380227.0,84.013,84.1028,83.8133,84.0729,380227.0
2023-05-31 15:55:00,84.21,84.27,84.04,84.11,521388.0,84.0629,84.1228,83.8932,83.9631,521388.0
2023-06-01 09:30:00,84.3,84.3,83.12,83.47,282237.0,84.1527,84.1527,82.9748,83.3242,282237.0
2023-06-01 09:35:00,83.45,83.69,83.23,83.58,205209.0,83.3042,83.5438,83.0846,83.434,205209.0
2023-06-01 09:40:00,83.57,83.75,83.35,83.5,189041.0,83.424,83.6037,83.2044,83.3541,189041.0
2023-06-01 09:45:00,83.5,83.78,83.48,83.74,96894.0,83.3541,83.6336,83.3342,83.5937,96894.0
2023-06-01 09:50:00,83.73,83.83,83.62,83.65,74407.0,83.5837,83.6835,83.4739,83.5039,74407.0
2023-06-01 09:55:00,83.65,83.8,83.62,83.63,93049.0,83.5039,83.6536,83.4739,83.4839,93049.0
2023-06-01 10:00:00,83.67,84.01,83.67,84.0,70819.0,83.5238,83.8632,83.5238,83.8532,70819.0
2023-06-01 10:05:00,83.99,84.21,83.99,84.09,61377.0,83.8433,84.0629,83.8433,83.9431,61377.0
2023-06-01 10:10:00,84.11,84.27,84.1,84.18,77605.0,83.9631,84.1228,83.9531,84.0329,77605.0
2023-06-01 10:15:00,84.17,84.33,84.14,84.27,138553.0,84.0229,84.1827,83.993,84.1228,138553.0
2023-06-01 10:20:00,84.26,84.34,84.02,84.11,85446.0,84.1128,84.1926,83.8732,83.9631,85446.0
2023-06-01 10:25:00,84.12,84.53,84.09,84.5,108698.0,83.973,84.3823,83.9431,84.3524,108698.0
2023-06-01 10:30:00,84.51,84.67,84.45,84.66,114071.0,84.3624,84.5221,84.3025,84.5121,114071.0
2023-06-01 10:35:00,84.66,84.89,84.62,84.88,98749.0,84.5121,84.7417,84.4722,84.7317,98749.0
2023-06-01 10:40:00,84.87,85.19,84.86,85.12,139099.0,84.7217,85.0412,84.7117,84.9713,139099.0
2023-06-01 10:45:00,85.13,85.2,85.06,85.08,143875.0,84.9813,85.0511,84.9114,84.9314,143875.0
2023-06-01 10:50:00,85.08,85.24,85.05,85.2,181048.0,84.9314,85.0911,84.9014,85.0511,181048.0
2023-06-01 10:55:00,85.21,85.3,85.14,85.23,66857.0,85.0611,85.151,84.9913,85.0811,66857.0
2023-06-01 11:00:00,85.23,85.29,85.14,85.16,43573.0,85.0811,85.141,84.9913,85.0112,43573.0
2023-06-01 11:05:00,85.16,85.19,85.03,85.06,42322.0,85.0112,85.0412,84.8814,84.9114,42322.0
2023-06-01 11:10:00,85.06,85.3,85.02,85.3,72193.0,84.9114,85.151,84.8715,85.151,72193.0
2023-06-01 11:15:00,85.32,85.41,85.3,85.3,52723.0,85.1709,85.2608,85.151,85.151,52723.0
2023-06-01 11:20:00,85.31,85.34,85.18,85.31,65424.0,85.161,85.1909,85.0312,85.161,65424.0
2023-06-01 11:25:00,85.32,85.38,85.25,85.27,30825.0,85.1709,85.2308,85.1011,85.121,30825.0
2023-06-01 11:30:00,85.28,85.4,85.19,85.4,31159.0,85.131,85.2508,85.0412,85.2508,31159.0
2023-06-01 11:35:00,85.4,85.49,85.33,85.38,43426.0,85.2508,85.3406,85.1809,85.2308,43426.0
2023-06-01 11:40:00,85.39,85.5,85.37,85.47,73137.0,85.2408,85.3506,85.2209,85.3207,73137.0
2023-06-01 11:45:00,85.45,85.49,85.4,85.45,53980.0,85.3007,85.3406,85.2508,85.3007,53980.0
2023-06-01 11:50:00,85.45,85.46,85.34,85.36,29554.0,85.3007,85.3107,85.1909,85.2109,29554.0
2023-06-01 11:55:00,85.37,85.42,85.24,85.28,40201.0,85.2209,85.2708,85.0911,85.131,40201.0
2023-06-01 12:00:00,85.28,85.37,85.18,85.22,73556.0,85.131,85.2209,85.0312,85.0711,73556.0
2023-06-01 12:05:00,85.22,85.3,85.18,85.26,28884.0,85.0711,85.151,85.0312,85.111,28884.0
2023-06-01 12:10:00,85.25,85.37,85.23,85.34,53146.0,85.1011,85.2209,85.0811,85.1909,53146.0
2023-06-01 12:15:00,85.36,85.43,85.31,85.42,41019.0,85.2109,85.2807,85.161,85.2708,41019.0
2023-06-01 12:20:00,85.42,85.49,85.33,85.39,37523.0,85.2708,85.3406,85.1809,85.2408,37523.0
2023-06-01 12:25:00,85.4,85.43,85.34,85.36,17400.0,85.2508,85.2807,85.1909,85.2109,17400.0
2023-06-01 12:30:00,85.37,85.44,85.3,85.35,65573.0,85.2209,85.2907,85.151,85.2009,65573.0
2023-06-01 12:35:00,85.33,85.4,85.29,85.32,25593.0,85.1809,85.2508,85.141,85.1709,25593.0
2023-06-01 12:40:00,85.33,85.34,85.21,85.28,60949.0,85.1809,85.1909,85.0611,85.131,60949.0
2023-06-01 12:45:00,85.28,85.34,85.21,85.24,43265.0,85.131,85.1909,85.0611,85.0911,43265.0
2023-06-01 12:50:00,85.25,85.28,85.18,85.27,30442.0,85.1011,85.131,85.0312,85.121,30442.0
2023-06-01 12:55:00,85.28,85.32,85.23,85.28,33799.0,85.131,85.1709,85.0811,85.131,33799.0
2023-06-01 13:00:00,85.29,85.31,85.23,85.27,83140.0,85.141,85.161,85.0811,85.121,83140.0
2023-06-01 13:05:00,85.26,85.32,85.25,85.27,60696.0,85.111,85.1709,85.1011,85.121,60696.0
2023-06-01 13:10:00,85.26,85.36,85.24,85.32,36250.0,85.111,85.2109,85.0911,85.1709,36250.0
2023-06-01 13:15:00,85.32,85.37,85.31,85.35,27854.0,85.1709,85.2209,85.161,85.2009,27854.0
2023-06-01 13:20:00,85.36,85.38,85.23,85.31,60549.0,85.2109,85.2308,85.0811,85.161,60549.0
2023-06-01 13:25:00,85.31,85.33,85.25,85.31,29379.0,85.161,85.1809,85.1011,85.161,29379.0
2023-06-01 13:30:00,85.32,85.36,85.26,85.28,61867.0,85.1709,85.2109,85.111,85.131,61867.0
2023-06-01 13:35:00,85.28,85.37,85.24,85.36,46289.0,85.131,85.2209,85.0911,85.2109,46289.0
2023-06-01 13:40:00,85.37,85.41,85.27,85.28,40791.0,85.2209,85.2608,85.121,85.131,40791.0
2023-06-01 13:45:00,85.28,85.36,85.24,85.34,45300.0,85.131,85.2109,85.0911,85.1909,45300.0
2023-06-01 13:50:00,85.34,85.43,85.33,85.34,27567.0,85.1909,85.2807,85.1809,85.1909,27567.0
2023-06-01 13:55:00,85.34,85.37,85.29,85.37,30055.0,85.1909,85.2209,85.141,85.2209,30055.0
2023-06-01 14:00:00,85.37,85.4,85.34,85.37,31719.0,85.2209,85.2508,85.1909,85.2209,31719.0
2023-06-01 14:05:00,85.36,85.39,85.32,85.37,35310.0,85.2109,85.2408,85.1709,85.2209,35310.0
2023-06-01 14:10:00,85.38,85.38,85.23,85.25,31878.0,85.2308,85.2308,85.0811,85.1011,31878.0
2023-06-01 14:15:00,85.26,85.28,85.1,85.13,34330.0,85.111,85.131,84.9513,84.9813,34330.0
2023-06-01 14:20:00,85.13,85.15,85.04,85.06,39628.0,84.9813,85.0012,84.8914,84.9114,39628.0
2023-06-01 14:25:00,85.06,85.17,85.05,85.17,51364.0,84.9114,85.0212,84.9014,85.0212,51364.0
2023-06-01 14:30:00,85.17,85.19,85.11,85.11,29170.0,85.0212,85.0412,84.9613,84.9613,29170.0
2023-06-01 14:35:00,85.11,85.21,85.11,85.17,67284.0,84.9613,85.0611,84.9613,85.0212,67284.0
2023-06-01 14:40:00,85.17,85.33,85.16,85.29,32408.0,85.0212,85.1809,85.0112,85.141,32408.0
2023-06-01 14:45:00,85.29,85.36,85.27,85.29,24666.0,85.141,85.2109,85.121,85.141,24666.0
2023-06-01 14:50:00,85.29,85.4,85.27,85.37,24625.0,85.141,85.2508,85.121,85.2209,24625.0
2023-06-01 14:55:00,85.37,85.45,85.34,85.42,59104.0,85.2209,85.3007,85.1909,85.2708,59104.0
2023-06-01 15:00:00,85.42,85.48,85.41,85.42,55054.0,85.2708,85.3307,85.2608,85.2708,55054.0
2023-06-01 15:05:00,85.42,85.47,85.28,85.28,64659.0,85.2708,85.3207,85.131,85.131,64659.0
2023-06-01 15:10:00,85.29,85.35,85.25,85.3,63063.0,85.141,85.2009,85.1011,85.151,63063.0
2023-06-01 15:15:00,85.3,85.4,85.26,85.32,66903.0,85.151,85.2508,85.111,85.1709,66903.0
2023-06-01 15:20:00,85.31,85.37,85.22,85.23,56652.0,85.161,85.2209,85.0711,85.0811,56652.0
2023-06-01 15:25:00,85.22,85.23,85.06,85.07,124697.0,85.0711,85.0811,84.9114,84.9214,124697.0
2023-06-01 15:30:00,85.06,85.14,84.89,84.94,144056.0,84.9114,84.9913,84.7417,84.7916,144056.0
2023-06-01 15:35:00,84.93,84.99,84.9,84.94,121399.0,84.7816,84.8415,84.7517,84.7916,121399.0
2023-06-01 15:40:00,84.93,85.06,84.89,85.06,99388.0,84.7816,84.9114,84.7417,84.9114,99388.0
2023-06-01 15:45:00,85.05,85.15,85.05,85.11,147200.0,84.9014,85.0012,84.9014,84.9613,147200.0
2023-06-01 15:50:00,85.1,85.11,84.92,85.05,218503.0,84.9513,84.9613,84.7716,84.9014,218503.0
2023-06-01 15:55:00,85.05,85.09,84.96,85.08,362479.0,84.9014,84.9413,84.8116,84.9314,362479.0
2023-06-02 09:30:00,85.87,85.99,85.46,85.62,186259.0,85.72,85.8398,85.3107,85.4704,186259.0
2023-06-02 09:35:00,85.65,86.32,85.65,85.71,148318.0,85.5004,86.1692,85.5004,85.5603,148318.0
2023-06-02 09:40:00,85.72,85.82,85.01,85.41,173608.0,85.5702,85.6701,84.8615,85.2608,173608.0
2023-06-02 09:45:00,85.41,85.43,85.13,85.3,97415.0,85.2608,85.2807,84.9813,85.151,97415.0
2023-06-02 09:50:00,85.28,85.45,85.18,85.36,81115.0,85.131,85.3007,85.0312,85.2109,81115.0
2023-06-02 09:55:00,85.39,85.39,84.76,84.87,101075.0,85.2408,85.2408,84.6119,84.7217,101075.0
2023-06-02 10:00:00,84.88,84.95,84.72,84.91,82722.0,84.7317,84.8016,84.572,84.7617,82722.0
2023-06-02 10:05:00,84.92,85.09,84.84,84.91,65028.0,84.7716,84.9413,84.6918,84.7617,65028.0
2023-06-02 10:10:00,84.91,85.23,84.91,85.21,39956.0,84.7617,85.0811,84.7617,85.0611,39956.0
2023-06-02 10:15:00,85.2,85.26,85.03,85.2,29050.0,85.0511,85.111,84.8814,85.0511,29050.0
2023-06-02 10:20:00,85.19,85.38,85.17,85.29,39627.0,85.0412,85.2308,85.0212,85.141,39627.0
2023-06-02 10:25:00,85.29,85.6,85.25,85.56,40810.0,85.141,85.4504,85.1011,85.4105,40810.0
2023-06-02 10:30:00,85.56,85.57,85.27,85.32,69553.0,85.4105,85.4205,85.121,85.1709,69553.0
2023-06-02 10:35:00,85.34,85.57,85.25,85.56,54536.0,85.1909,85.4205,85.1011,85.4105,54536.0
2023-06-02 10:40:00,85.56,85.57,85.47,85.51,46223.0,85.4105,85.4205,85.3207,85.3606,46223.0
2023-06-02 10:45:00,85.52,85.54,85.41,85.42,35399.0,85.3706,85.3906,85.2608,85.2708,35399.0
2023-06-02 10:50:00,85.4,85.41,85.22,85.31,49932.0,85.2508,85.2608,85.0711,85.161,49932.0
2023-06-02 10:55:00,85.32,85.48,85.24,85.48,34986.0,85.1709,85.3307,85.0911,85.3307,34986.0
2023-06-02 11:00:00,85.48,85.61,85.46,85.48,62997.0,85.3307,85.4604,85.3107,85.3307,62997.0
2023-06-02 11:05:00,85.49,85.59,85.42,85.51,32027.0,85.3406,85.4405,85.2708,85.3606,32027.0
2023-06-02 11:10:00,85.52,85.6,85.46,85.46,39964.0,85.3706,85.4504,85.3107,85.3107,39964.0
2023-06-02 11:15:00,85.47,85.66,85.47,85.66,36153.0,85.3207,85.5103,85.3207,85.5103,36153.0
2023-06-02 11:20:00,85.66,85.7,85.54,85.58,28625.0,85.5103,85.5503,85.3906,85.4305,28625.0
2023-06-02 11:25:00,85.57,85.57,85.46,85.48,40398.0,85.4205,85.4205,85.3107,85.3307,40398.0
2023-06-02 11:30:00,85.48,85.53,85.35,85.36,23765.0,85.3307,85.3806,85.2009,85.2109,23765.0
2023-06-02 11:35:00,85.35,85.49,85.34,85.47,56357.0,85.2009,85.3406,85.1909,85.3207,56357.0
2023-06-02 11:40:00,85.48,85.65,85.47,85.61,79923.0,85.3307,85.5004,85.3207,85.4604,79923.0
2023-06-02 11:45:00,85.61,85.63,85.49,85.53,35432.0,85.4604,85.4804,85.3406,85.3806,35432.0
2023-06-02 11:50:00,85.52,85.52,85.35,85.42,36786.0,85.3706,85.3706,85.2009,85.2708,36786.0
2023-06-02 11:55:00,85.42,85.5,85.34,85.35,23571.0,85.2708,85.3506,85.1909,85.2009,23571.0
2023-06-02 12:00:00,85.36,85.41,85.27,85.3,36827.0,85.2109,85.2608,85.121,85.151,36827.0
2023-06-02 12:05:00,85.3,85.41,85.28,85.32,25654.0,85.151,85.2608,85.131,85.1709,25654.0
2023-06-02 12:10:00,85.33,85.45,85.29,85.39,38463.0,85.1809,85.3007,85.141,85.2408,38463.0
2023-06-02 12:15:00,85.39,85.44,85.35,85.4,15026.0,85.2408,85.2907,85.2009,85.2508,15026.0
2023-06-02 12:20:00,85.41,85.5,85.35,85.44,28375.0,85.2608,85.3506,85.2009,85.2907,28375.0
2023-06-02 12:25:00,85.46,85.53,85.45,85.52,16481.0,85.3107,85.3806,85.3007,85.3706,16481.0
2023-06-02 12:30:00,85.52,85.66,85.5,85.66,29301.0,85.3706,85.5103,85.3506,85.5103,29301.0
2023-06-02 12:35:00,85.66,85.77,85.65,85.75,18898.0,85.5103,85.6202,85.5004,85.6002,18898.0
2023-06-02 12:40:00,85.75,85.87,85.7,85.8,28231.0,85.6002,85.72,85.5503,85.6501,28231.0
2023-06-02 12:45:00,85.8,85.88,85.76,85.76,28027.0,85.6501,85.73,85.6102,85.6102,28027.0
2023-06-02 12:50:00,85.77,85.89,85.77,85.86,26787.0,85.6202,85.7399,85.6202,85.71,26787.0
2023-06-02 12:55:00,85.87,85.89,85.82,85.88,25153.0,85.72,85.7399,85.6701,85.73,25153.0
2023-06-02 13:00:00,85.88,85.89,85.7,85.7,30128.0,85.73,85.7399,85.5503,85.5503,30128.0
2023-06-02 13:05:00,85.71,85.79,85.7,85.79,22519.0,85.5603,85.6401,85.5503,85.6401,22519.0
2023-06-02 13:10:00,85.79,85.88,85.76,85.84,38037.0,85.6401,85.73,85.6102,85.69,38037.0
2023-06-02 13:15:00,85.84,85.93,85.83,85.89,26794.0,85.69,85.7799,85.68,85.7399,26794.0
2023-06-02 13:20:00,85.88,86.05,85.86,85.86,30003.0,85.73,85.8997,85.71,85.71,30003.0
2023-06-02 13:25:00,85.86,86.02,85.85,86.02,26742.0,85.71,85.8697,85.7,85.8697,26742.0
2023-06-02 13:30:00,86.02,86.07,85.95,85.99,36733.0,85.8697,85.9196,85.7998,85.8398,36733.0
2023-06-02 13:35:00,86.0,86.0,85.9,86.0,21349.0,85.8497,85.8497,85.7499,85.8497,21349.0
2023-06-02 13:40:00,86.0,86.0,85.79,85.86,58327.0,85.8497,85.8497,85.6401,85.71,58327.0
2023-06-02 13:45:00,85.85,85.96,85.84,85.96,23814.0,85.7,85.8098,85.69,85.8098,23814.0
2023-06-02 13:50:00,85.97,86.0,85.89,85.98,39712.0,85.8198,85.8497,85.7399,85.8298,39712.0
2023-06-02 13:55:00,85.98,86.07,85.94,86.01,51541.0,85.8298,85.9196,85.7899,85.8597,51541.0
2023-06-02 14:00:00,86.02,86.05,85.98,85.99,13303.0,85.8697,85.8997,85.8298,85.8398,13303.0
2023-06-02 14:05:00,85.98,85.99,85.83,85.93,41912.0,85.8298,85.8398,85.68,85.7799,41912.0
2023-06-02 14:10:00,85.94,85.98,85.81,85.81,22759.0,85.7899,85.8298,85.6601,85.6601,22759.0
2023-06-02 14:15:00,85.81,85.87,85.79,85.84,16309.0,85.6601,85.72,85.6401,85.69,16309.0
2023-06-02 14:20:00,85.83,85.86,85.77,85.8,20134.0,85.68,85.71,85.6202,85.6501,20134.0
2023-06-02 14:25:00,85.79,85.85,85.76,85.83,13180.0,85.6401,85.7,85.6102,85.68,13180.0
2023-06-02 14:30:00,85.84,85.89,85.83,85.85,32920.0,85.69,85.7399,85.68,85.7,32920.0
2023-06-02 14:35:00,85.85,85.9,85.77,85.77,15505.0,85.7,85.7499,85.6202,85.6202,15505.0
2023-06-02 14:40:00,85.78,85.82,85.74,85.81,26935.0,85.6301,85.6701,85.5902,85.6601,26935.0
2023-06-02 14:45:00,85.8,85.93,85.8,85.85,34664.0,85.6501,85.7799,85.6501,85.7,34664.0
2023-06-02 14:50:00,85.85,85.91,85.84,85.87,23902.0,85.7,85.7599,85.69,85.72,23902.0
2023-06-02 14:55:00,85.87,86.0,85.87,85.94,28952.0,85.72,85.8497,85.72,85.7899,28952.0
2023-06-02 15:00:00,85.94,86.01,85.88,85.98,44619.0,85.7899,85.8597,85.73,85.8298,44619.0
2023-06-02 15:05:00,85.99,86.02,85.92,85.94,23034.0,85.8398,85.8697,85.7699,85.7899,23034.0
2023-06-02 15:10:00,85.94,86.05,85.87,86.03,138417.0,85.7899,85.8997,85.72,85.8797,138417.0
2023-06-02 15:15:00,86.03,86.14,86.02,86.09,51359.0,85.8797,85.9895,85.8697,85.9396,51359.0
2023-06-02 15:20:00,86.08,86.11,86.0,86.01,41847.0,85.9296,85.9596,85.8497,85.8597,41847.0
2023-06-02 15:25:00,86.0,86.17,86.0,86.13,38945.0,85.8497,86.0195,85.8497,85.9795,38945.0
2023-06-02 15:30:00,86.14,86.25,86.08,86.14,71744.0,85.9895,86.0993,85.9296,85.9895,71744.0
2023-06-02 15:35:00,86.14,86.27,86.11,86.22,73575.0,85.9895,86.1193,85.9596,86.0694,73575.0
2023-06-02 15:40:00,86.22,86.29,86.13,86.15,100101.0,86.0694,86.1392,85.9795,85.9995,100101.0
2023-06-02 15:45:00,86.16,86.25,86.06,86.2,133805.0,86.0095,86.0993,85.9096,86.0494,133805.0
2023-06-02 15:50:00,86.2,86.35,86.06,86.28,227198.0,86.0494,86.1991,85.9096,86.1293,227198.0
2023-06-02 15:55:00,86.28,86.43,86.27,86.4,284999.0,86.1293,86.279,86.1193,86.2491,284999.0
2023-06-05 09:30:00,86.0,86.28,85.68,86.23,141443.0,85.8497,86.1293,85.5303,86.0793,141443.0
2023-06-05 09:35:00,86.22,86.34,85.99,86.02,114244.0,86.0694,86.1892,85.8398,85.8697,114244.0
2023-06-05 09:40:00,86.02,86.27,85.65,85.86,129506.0,85.8697,86.1193,85.5004,85.71,129506.0
2023-06-05 09:45:00,85.87,86.19,85.66,86.13,69994.0,85.72,86.0394,85.5103,85.9795,69994.0
2023-06-05 09:50:00,86.12,86.16,85.93,85.94,6571.0,85.9695,86.0095,85.7799,85.7899,6571.0
2023-06-05 09:55:00,86.24,86.67,86.05,86.67,43726.0,86.0893,86.5186,85.8997,86.5186,43726.0
2023-06-05 10:00:00,86.7,86.98,86.68,86.86,80626.0,86.5485,86.828,86.5286,86.7082,80626.0
2023-06-05 10:05:00,86.85,86.86,86.52,86.59,132178.0,86.6983,86.7082,86.3688,86.4387,132178.0
2023-06-05 10:10:00,86.6,86.66,86.52,86.56,152596.0,86.4487,86.5086,86.3688,86.4088,152596.0
2023-06-05 10:15:00,86.56,86.63,86.31,86.42,122729.0,86.4088,86.4786,86.1592,86.269,122729.0
2023-06-05 10:20:00,86.43,86.59,86.43,86.57,75507.0,86.279,86.4387,86.279,86.4188,75507.0
2023-06-05 10:25:00,86.57,86.65,86.33,86.34,50798.0,86.4188,86.4986,86.1792,86.1892,50798.0
2023-06-05 10:30:00,86.35,86.61,86.24,86.54,46580.0,86.1991,86.4587,86.0893,86.3888,46580.0
2023-06-05 10:35:00,86.54,86.83,86.43,86.74,167822.0,86.3888,86.6783,86.279,86.5885,167822.0
2023-06-05 10:40:00,86.72,86.89,86.7,86.79,65784.0,86.5685,86.7382,86.5485,86.6384,65784.0
2023-06-05 10:45:00,86.79,87.0,86.76,86.99,108057.0,86.6384,86.848,86.6084,86.838,108057.0
2023-06-05 10:50:00,87.0,87.0,86.82,86.94,78260.0,86.848,86.848,86.6683,86.7881,78260.0
2023-06-05 10:55:00,86.94,87.05,86.8,86.84,95450.0,86.7881,86.8979,86.6484,86.6883,95450.0
2023-06-05 11:00:00,86.83,87.06,86.79,86.85,140633.0,86.6783,86.9079,86.6384,86.6983,140633.0
2023-06-05 11:05:00,86.86,86.9,86.76,86.86,68771.0,86.7082,86.7482,86.6084,86.7082,68771.0
2023-06-05 11:10:00,86.86,86.87,86.76,86.85,31374.0,86.7082,86.7182,86.6084,86.6983,31374.0
2023-06-05 11:15:00,86.86,87.04,86.85,86.97,41272.0,86.7082,86.8879,86.6983,86.8181,41272.0
2023-06-05 11:20:00,86.98,87.0,86.74,86.82,40821.0,86.828,86.848,86.5885,86.6683,40821.0
2023-06-05 11:25:00,86.83,86.86,86.76,86.85,50470.0,86.6783,86.7082,86.6084,86.6983,50470.0
2023-06-05 11:30:00,86.85,86.85,86.66,86.7,50352.0,86.6983,86.6983,86.5086,86.5485,50352.0
2023-06-05 11:35:00,86.71,86.76,86.59,86.74,47693.0,86.5585,86.6084,86.4387,86.5885,47693.0
2023-06-05 11:40:00,86.73,86.89,86.7,86.85,37009.0,86.5785,86.7382,86.5485,86.6983,37009.0
2023-06-05 11:45:00,86.86,86.93,86.81,86.93,30948.0,86.7082,86.7781,86.6583,86.7781,30948.0
2023-06-05 11:50:00,86.94,86.97,86.77,86.78,32165.0,86.7881,86.8181,86.6184,86.6284,32165.0
2023-06-05 11:55:00,86.78,86.87,86.74,86.74,20535.0,86.6284,86.7182,86.5885,86.5885,20535.0
2023-06-05 12:00:00,86.74,86.77,86.53,86.53,38941.0,86.5885,86.6184,86.3788,86.3788,38941.0
2023-06-05 12:05:00,86.53,86.69,86.47,86.69,49727.0,86.3788,86.5385,86.3189,86.5385,49727.0
2023-06-05 12:10:00,86.7,86.82,86.7,86.79,25686.0,86.5485,86.6683,86.5485,86.6384,25686.0
2023-06-05 12:15:00,86.79,86.84,86.69,86.73,21234.0,86.6384,86.6883,86.5385,86.5785,21234.0
2023-06-05 12:20:00,86.73,86.77,86.69,86.75,32276.0,86.5785,86.6184,86.5385,86.5984,32276.0
2023-06-05 12:25:00,86.74,86.79,86.72,86.78,15636.0,86.5885,86.6384,86.5685,86.6284,15636.0
2023-06-05 12:30:00,86.78,86.8,86.71,86.76,33338.0,86.6284,86.6484,86.5585,86.6084,33338.0
2023-06-05 12:35:00,86.75,86.82,86.7,86.79,26297.0,86.5984,86.6683,86.5485,86.6384,26297.0
2023-06-05 12:40:00,86.79,86.93,86.79,86.9,36564.0,86.6384,86.7781,86.6384,86.7482,36564.0
2023-06-05 12:45:00,86.9,86.99,86.86,86.98,17906.0,86.7482,86.838,86.7082,86.828,17906.0
2023-06-05 12:50:00,86.98,87.06,86.98,87.03,41616.0,86.828,86.9079,86.828,86.8779,41616.0
2023-06-05 12:55:00,87.04,87.09,87.03,87.05,23906.0,86.8879,86.9378,86.8779,86.8979,23906.0
2023-06-05 13:00:00,87.05,87.1,86.99,87.01,27821.0,86.8979,86.9478,86.838,86.858,27821.0
2023-06-05 13:05:00,87.02,87.12,86.94,87.11,33544.0,86.868,86.9678,86.7881,86.9578,33544.0
2023-06-05 13:10:00,87.12,87.14,87.04,87.05,39205.0,86.9678,86.9878,86.8879,86.8979,39205.0
2023-06-05 13:15:00,87.05,87.05,86.92,87.0,52443.0,86.8979,86.8979,86.7681,86.848,52443.0
2023-06-05 13:20:00,87.0,87.11,87.0,87.07,28135.0,86.848,86.9578,86.848,86.9179,28135.0
2023-06-05 13:25:00,87.06,87.08,86.9,86.98,48995.0,86.9079,86.9279,86.7482,86.828,48995.0
2023-06-05 13:30:00,86.98,87.01,86.92,86.97,41013.0,86.828,86.858,86.7681,86.8181,41013.0
2023-06-05 13:35:00,86.97,87.0,86.9,86.93,29036.0,86.8181,86.848,86.7482,86.7781,29036.0
2023-06-05 13:40:00,86.93,87.01,86.9,86.95,44238.0,86.7781,86.858,86.7482,86.7981,44238.0
2023-06-05 13:45:00,86.94,87.04,86.94,87.04,24165.0,86.7881,86.8879,86.7881,86.8879,24165.0
2023-06-05 13:50:00,87.05,87.12,87.0,87.12,34354.0,86.8979,86.9678,86.848,86.9678,34354.0
2023-06-05 13:55:00,87.12,87.26,87.11,87.23,47684.0,86.9678,87.1075,86.9578,87.0776,47684.0
2023-06-05 14:00:00,87.22,87.25,87.19,87.24,40193.0,87.0676,87.0976,87.0377,87.0876,40193.0
2023-06-05 14:05:00,87.24,87.24,87.0,87.12,57194.0,87.0876,87.0876,86.848,86.9678,57194.0
2023-06-05 14:10:00,87.1,87.15,87.02,87.06,34127.0,86.9478,86.9977,86.868,86.9079,34127.0
2023-06-05 14:15:00,87.05,87.2,87.02,87.2,41622.0,86.8979,87.0477,86.868,87.0477,41622.0
2023-06-05 14:20:00,87.2,87.28,87.17,87.25,28311.0,87.0477,87.1275,87.0177,87.0976,28311.0
2023-06-05 14:25:00,87.25,87.25,87.12,87.2,39118.0,87.0976,87.0976,86.9678,87.0477,39118.0
2023-06-05 14:30:00,87.2,87.2,86.82,86.87,83026.0,87.0477,87.0477,86.6683,86.7182,83026.0
2023-06-05 14:35:00,86.87,87.09,86.87,86.95,65690.0,86.7182,86.9378,86.7182,86.7981,65690.0
2023-06-05 14:40:00,86.95,87.04,86.95,86.99,53333.0,86.7981,86.8879,86.7981,86.838,53333.0
2023-06-05 14:45:00,86.99,87.05,86.9,87.02,40430.0,86.838,86.8979,86.7482,86.868,40430.0
2023-06-05 14:50:00,87.01,87.08,86.92,87.08,52210.0,86.858,86.9279,86.7681,86.9279,52210.0
2023-06-05 14:55:00,87.09,87.16,87.06,87.12,34488.0,86.9378,87.0077,86.9079,86.9678,34488.0
2023-06-05 15:00:00,87.11,87.12,86.83,86.9,74332.0,86.9578,86.9678,86.6783,86.7482,74332.0
2023-06-05 15:05:00,86.89,86.92,86.77,86.77,44249.0,86.7382,86.7681,86.6184,86.6184,44249.0
2023-06-05 15:10:00,86.77,86.94,86.76,86.89,53445.0,86.6184,86.7881,86.6084,86.7382,53445.0
2023-06-05 15:15:00,86.89,86.96,86.79,86.81,40731.0,86.7382,86.8081,86.6384,86.6583,40731.0
2023-06-05 15:20:00,86.8,87.0,86.77,86.99,26704.0,86.6484,86.848,86.6184,86.838,26704.0
2023-06-05 15:25:00,86.99,87.0,86.89,87.0,33549.0,86.838,86.848,86.7382,86.848,33549.0
2023-06-05 15:30:00,86.99,87.03,86.94,87.02,66128.0,86.838,86.8779,86.7881,86.868,66128.0
2023-06-05 15:35:00,87.03,87.03,86.91,86.93,36661.0,86.8779,86.8779,86.7582,86.7781,36661.0
2023-06-05 15:40:00,86.93,87.04,86.91,87.02,38736.0,86.7781,86.8879,86.7582,86.868,38736.0
2023-06-05 15:45:00,87.02,87.03,86.92,86.97,78485.0,86.868,86.8779,86.7681,86.8181,78485.0
2023-06-05 15:50:00,86.97,87.11,86.96,86.97,133994.0,86.8181,86.9578,86.8081,86.8181,133994.0
2023-06-05 15:55:00,86.96,86.98,86.72,86.73,458431.0,86.8081,86.828,86.5685,86.5785,458431.0
2023-06-06 09:30:00,86.98,87.28,86.47,86.76,199455.0,86.828,87.1275,86.3189,86.6084,199455.0
2023-06-06 09:35:00,86.66,86.82,86.28,86.64,135377.0,86.5086,86.6683,86.1293,86.4886,135377.0
2023-06-06 09:40:00,86.65,86.96,86.49,86.9,69606.0,86.4986,86.8081,86.3389,86.7482,69606.0
2023-06-06 09:45:00,86.91,87.09,86.78,86.84,62692.0,86.7582,86.9378,86.6284,86.6883,62692.0
2023-06-06 09:50:00,86.84,86.91,86.51,86.67,83675.0,86.6883,86.7582,86.3589,86.5186,83675.0
2023-06-06 09:55:00,86.67,86.82,86.59,86.82,34183.0,86.5186,86.6683,86.4387,86.6683,34183.0
2023-06-06 10:00:00,86.83,87.03,86.81,87.0,59775.0,86.6783,86.8779,86.6583,86.848,59775.0
2023-06-06 10:05:00,87.01,87.45,87.0,87.45,91645.0,86.858,87.2972,86.848,87.2972,91645.0
2023-06-06 10:10:00,87.45,87.66,87.45,87.57,94103.0,87.2972,87.5068,87.2972,87.417,94103.0
2023-06-06 10:15:00,87.54,87.56,87.38,87.53,78679.0,87.3871,87.407,87.2273,87.3771,78679.0
2023-06-06 10:20:00,87.53,87.69,87.5,87.66,125291.0,87.3771,87.5368,87.3471,87.5068,125291.0
2023-06-06 10:25:00,87.67,87.68,87.48,87.57,77194.0,87.5168,87.5268,87.3272,87.417,77194.0
2023-06-06 10:30:00,87.57,87.86,87.57,87.82,55596.0,87.417,87.7065,87.417,87.6666,55596.0
2023-06-06 10:35:00,87.82,87.94,87.7,87.77,90068.0,87.6666,87.7864,87.5468,87.6167,90068.0
2023-06-06 10:40:00,87.76,87.81,87.61,87.67,66243.0,87.6067,87.6566,87.4569,87.5168,66243.0
2023-06-06 10:45:00,87.67,87.82,87.63,87.79,115250.0,87.5168,87.6666,87.4769,87.6366,115250.0
2023-06-06 10:50:00,87.79,87.84,87.64,87.75,70056.0,87.6366,87.6865,87.4869,87.5967,70056.0
2023-06-06 10:55:00,87.74,87.76,87.61,87.69,29440.0,87.5867,87.6067,87.4569,87.5368,29440.0
2023-06-06 11:00:00,87.71,87.94,87.68,87.9,35561.0,87.5568,87.7864,87.5268,87.7464,35561.0
2023-06-06 11:05:00,87.9,88.07,87.89,88.01,64201.0,87.7464,87.9161,87.7364,87.8562,64201.0
2023-06-06 11:10:00,88.01,88.13,87.94,88.09,46702.0,87.8562,87.976,87.7864,87.9361,46702.0
2023-06-06 11:15:00,88.09,88.26,88.06,88.21,173326.0,87.9361,88.1058,87.9062,88.0559,173326.0
2023-06-06 11:20:00,88.21,88.24,87.78,87.79,72389.0,88.0559,88.0858,87.6266,87.6366,72389.0
2023-06-06 11:25:00,87.8,87.94,87.6,87.88,47841.0,87.6466,87.7864,87.447,87.7265,47841.0
2023-06-06 11:30:00,87.88,87.9,87.78,87.88,52970.0,87.7265,87.7464,87.6266,87.7265,52970.0
2023-06-06 11:35:00,87.86,87.96,87.72,87.93,54293.0,87.7065,87.8063,87.5667,87.7764,54293.0
2023-06-06 11:40:00,87.92,87.97,87.84,87.95,34728.0,87.7664,87.8163,87.6865,87.7963,34728.0
2023-06-06 11:45:00,87.95,88.21,87.95,88.11,61613.0,87.7963,88.0559,87.7963,87.9561,61613.0
2023-06-06 11:50:00,88.1,88.23,88.08,88.16,50955.0,87.9461,88.0759,87.9261,88.006,50955.0
2023-06-06 11:55:00,88.15,88.28,88.11,88.22,74536.0,87.996,88.1258,87.9561,88.0659,74536.0
2023-06-06 12:00:00,88.22,88.28,88.15,88.17,69998.0,88.0659,88.1258,87.996,88.016,69998.0
2023-06-06 12:05:00,88.17,88.18,88.0,88.13,51159.0,88.016,88.0259,87.8463,87.976,51159.0
2023-06-06 12:10:00,88.12,88.17,87.92,87.92,86718.0,87.966,88.016,87.7664,87.7664,86718.0
2023-06-06 12:15:00,87.92,88.03,87.9,88.0,55354.0,87.7664,87.8762,87.7464,87.8463,55354.0
2023-06-06 12:20:00,88.0,88.04,87.85,87.87,30185.0,87.8463,87.8862,87.6965,87.7165,30185.0
2023-06-06 12:25:00,87.87,87.91,87.77,87.81,35699.0,87.7165,87.7564,87.6167,87.6566,35699.0
2023-06-06 12:30:00,87.8,87.87,87.76,87.81,28669.0,87.6466,87.7165,87.6067,87.6566,28669.0
2023-06-06 12:35:00,87.8,87.81,87.61,87.62,29812.0,87.6466,87.6566,87.4569,87.4669,29812.0
2023-06-06 12:40:00,87.62,87.75,87.6,87.68,50267.0,87.4669,87.5967,87.447,87.5268,50267.0
2023-06-06 12:45:00,87.68,87.71,87.57,87.62,42170.0,87.5268,87.5568,87.417,87.4669,42170.0
2023-06-06 12:50:00,87.62,87.68,87.56,87.58,54471.0,87.4669,87.5268,87.407,87.427,54471.0
2023-06-06 12:55:00,87.58,87.6,87.47,87.52,24831.0,87.427,87.447,87.3172,87.3671,24831.0
2023-06-06 13:00:00,87.52,87.69,87.51,87.67,33769.0,87.3671,87.5368,87.3571,87.5168,33769.0
2023-06-06 13:05:00,87.67,87.88,87.66,87.85,29609.0,87.5168,87.7265,87.5068,87.6965,29609.0
2023-06-06 13:10:00,87.87,88.02,87.86,88.02,20584.0,87.7165,87.8662,87.7065,87.8662,20584.0
2023-06-06 13:15:00,88.02,88.04,87.78,87.78,46198.0,87.8662,87.8862,87.6266,87.6266,46198.0
2023-06-06 13:20:00,87.77,87.81,87.68,87.76,51886.0,87.6167,87.6566,87.5268,87.6067,51886.0
2023-06-06 13:25:00,87.77,87.79,87.64,87.75,49232.0,87.6167,87.6366,87.4869,87.5967,49232.0
2023-06-06 13:30:00,87.75,87.76,87.63,87.71,30784.0,87.5967,87.6067,87.4769,87.5568,30784.0
2023-06-06 13:35:00,87.72,87.78,87.67,87.71,27385.0,87.5667,87.6266,87.5168,87.5568,27385.0
2023-06-06 13:40:00,87.72,87.75,87.67,87.72,16067.0,87.5667,87.5967,87.5168,87.5667,16067.0
2023-06-06 13:45:00,87.71,87.83,87.69,87.75,27417.0,87.5568,87.6766,87.5368,87.5967,27417.0
2023-06-06 13:50:00,87.77,87.77,87.7,87.71,25669.0,87.6167,87.6167,87.5468,87.5568,25669.0
2023-06-06 13:55:00,87.71,87.71,87.6,87.69,34123.0,87.5568,87.5568,87.447,87.5368,34123.0
2023-06-06 14:00:00,87.69,87.72,87.62,87.7,35036.0,87.5368,87.5667,87.4669,87.5468,35036.0
2023-06-06 14:05:00,87.72,87.91,87.71,87.89,38987.0,87.5667,87.7564,87.5568,87.7364,38987.0
2023-06-06 14:10:00,87.89,87.99,87.86,87.89,31093.0,87.7364,87.8363,87.7065,87.7364,31093.0
2023-06-06 14:15:00,87.89,87.91,87.83,87.87,43090.0,87.7364,87.7564,87.6766,87.7165,43090.0
2023-06-06 14:20:00,87.87,87.94,87.84,87.9,28897.0,87.7165,87.7864,87.6865,87.7464,28897.0
2023-06-06 14:25:00,87.9,87.95,87.84,87.94,20472.0,87.7464,87.7963,87.6865,87.7864,20472.0
2023-06-06 14:30:00,87.94,87.97,87.86,87.86,13514.0,87.7864,87.8163,87.7065,87.7065,13514.0
2023-06-06 14:35:00,87.85,87.89,87.81,87.86,17102.0,87.6965,87.7364,87.6566,87.7065,17102.0
2023-06-06 14:40:00,87.85,87.93,87.83,87.9,13289.0,87.6965,87.7764,87.6766,87.7464,13289.0
2023-06-06 14:45:00,87.89,87.94,87.85,87.89,17213.0,87.7364,87.7864,87.6965,87.7364,17213.0
2023-06-06 14:50:00,87.9,87.98,87.89,87.89,22230.0,87.7464,87.8263,87.7364,87.7364,22230.0
2023-06-06 14:55:00,87.89,87.96,87.85,87.94,37898.0,87.7364,87.8063,87.6965,87.7864,37898.0
2023-06-06 15:00:00,87.94,88.02,87.91,87.98,50200.0,87.7864,87.8662,87.7564,87.8263,50200.0
2023-06-06 15:05:00,87.98,88.05,87.92,88.01,44848.0,87.8263,87.8962,87.7664,87.8562,44848.0
2023-06-06 15:10:00,88.0,88.02,87.94,87.95,46199.0,87.8463,87.8662,87.7864,87.7963,46199.0
2023-06-06 15:15:00,87.94,87.97,87.84,87.86,71229.0,87.7864,87.8163,87.6865,87.7065,71229.0
2023-06-06 15:20:00,87.86,87.94,87.81,87.92,66081.0,87.7065,87.7864,87.6566,87.7664,66081.0
2023-06-06 15:25:00,87.93,88.0,87.86,87.96,30652.0,87.7764,87.8463,87.7065,87.8063,30652.0
2023-06-06 15:30:00,87.97,88.07,87.93,88.06,55437.0,87.8163,87.9161,87.7764,87.9062,55437.0
2023-06-06 15:35:00,88.06,88.15,87.91,87.92,83080.0,87.9062,87.996,87.7564,87.7664,83080.0
2023-06-06 15:40:00,87.92,88.08,87.87,88.08,79863.0,87.7664,87.9261,87.7165,87.9261,79863.0
2023-06-06 15:45:00,88.06,88.17,88.0,88.01,90767.0,87.9062,88.016,87.8463,87.8562,90767.0
2023-06-06 15:50:00,88.01,88.19,88.0,88.12,181299.0,87.8562,88.0359,87.8463,87.966,181299.0
2023-06-06 15:55:00,88.12,88.2,87.98,87.99,321938.0,87.966,88.0459,87.8263,87.8363,321938.0
2023-06-07 09:30:00,88.15,88.89,87.71,88.47,227891.0,87.996,88.7347,87.5568,88.3154,227891.0
2023-06-07 09:35:00,88.49,88.62,87.82,88.54,175177.0,88.3354,88.4652,87.6666,88.3853,175177.0
2023-06-07 09:40:00,88.55,88.62,88.14,88.35,119531.0,88.3953,88.4652,87.986,88.1956,119531.0
2023-06-07 09:45:00,88.35,88.35,87.97,88.18,102086.0,88.1956,88.1956,87.8163,88.0259,102086.0
2023-06-07 09:50:00,88.18,88.61,88.18,88.44,162223.0,88.0259,88.4552,88.0259,88.2855,162223.0
2023-06-07 09:55:00,88.44,88.49,88.18,88.35,85333.0,88.2855,88.3354,88.0259,88.1956,85333.0
2023-06-07 10:00:00,88.35,88.41,88.05,88.2,76978.0,88.1956,88.2555,87.8962,88.0459,76978.0
2023-06-07 10:05:00,88.2,88.33,87.78,87.9,124743.0,88.0459,88.1757,87.6266,87.7464,124743.0
2023-06-07 10:10:00,87.9,88.0,87.72,87.78,60120.0,87.7464,87.8463,87.5667,87.6266,60120.0
2023-06-07 10:15:00,87.77,87.95,87.56,87.82,75152.0,87.6167,87.7963,87.407,87.6666,75152.0
2023-06-07 10:20:00,87.82,88.06,87.73,87.75,160919.0,87.6666,87.9062,87.5767,87.5967,160919.0
2023-06-07 10:25:00,87.74,87.79,87.51,87.62,156812.0,87.5867,87.6366,87.3571,87.4669,156812.0
2023-06-07 10:30:00,87.59,87.87,87.57,87.81,71300.0,87.437,87.7165,87.417,87.6566,71300.0
2023-06-07 10:35:00,87.81,87.81,87.51,87.6,85347.0,87.6566,87.6566,87.3571,87.447,85347.0
2023-06-07 10:40:00,87.59,87.6,87.19,87.2,130408.0,87.437,87.447,87.0377,87.0477,130408.0
2023-06-07 10:45:00,87.2,87.35,87.01,87.25,264077.0,87.0477,87.1974,86.858,87.0976,264077.0
2023-06-07 10:50:00,87.24,87.28,87.01,87.13,71589.0,87.0876,87.1275,86.858,86.9778,71589.0
2023-06-07 10:55:00,87.12,87.41,87.12,87.33,84632.0,86.9678,87.2573,86.9678,87.1774,84632.0
2023-06-07 11:00:00,87.33,87.49,87.2,87.45,56881.0,87.1774,87.3371,87.0477,87.2972,56881.0
2023-06-07 11:05:00,87.45,87.72,87.45,87.61,43714.0,87.2972,87.5667,87.2972,87.4569,43714.0
2023-06-07 11:10:00,87.64,87.79,87.54,87.79,67680.0,87.4869,87.6366,87.3871,87.6366,67680.0
2023-06-07 11:15:00,87.8,87.81,87.66,87.66,42610.0,87.6466,87.6566,87.5068,87.5068,42610.0
2023-06-07 11:20:00,87.66,87.87,87.64,87.87,45067.0,87.5068,87.7165,87.4869,87.7165,45067.0
2023-06-07 11:25:00,87.86,88.17,87.86,88.16,35530.0,87.7065,88.016,87.7065,88.006,35530.0
2023-06-07 11:30:00,88.17,88.32,88.12,88.27,56743.0,88.016,88.1657,87.966,88.1158,56743.0
2023-06-07 11:35:00,88.26,88.31,88.03,88.03,64203.0,88.1058,88.1557,87.8762,87.8762,64203.0
2023-06-07 11:40:00,88.03,88.03,87.74,87.76,29882.0,87.8762,87.8762,87.5867,87.6067,29882.0
2023-06-07 11:45:00,87.76,87.97,87.76,87.93,37481.0,87.6067,87.8163,87.6067,87.7764,37481.0
2023-06-07 11:50:00,87.93,87.93,87.72,87.77,40335.0,87.7764,87.7764,87.5667,87.6167,40335.0
2023-06-07 11:55:00,87.76,87.76,87.57,87.66,28575.0,87.6067,87.6067,87.417,87.5068,28575.0
2023-06-07 12:00:00,87.66,87.89,87.62,87.88,37050.0,87.5068,87.7364,87.4669,87.7265,37050.0
2023-06-07 12:05:00,87.88,87.98,87.82,87.92,21120.0,87.7265,87.8263,87.6666,87.7664,21120.0
2023-06-07 12:10:00,87.92,87.96,87.84,87.88,21913.0,87.7664,87.8063,87.6865,87.7265,21913.0
2023-06-07 12:15:00,87.89,88.03,87.85,87.86,50552.0,87.7364,87.8762,87.6965,87.7065,50552.0
2023-06-07 12:20:00,87.87,87.9,87.71,87.82,22300.0,87.7165,87.7464,87.5568,87.6666,22300.0
2023-06-07 12:25:00,87.8,87.82,87.65,87.77,61797.0,87.6466,87.6666,87.4969,87.6167,61797.0
2023-06-07 12:30:00,87.79,88.07,87.79,88.0,34172.0,87.6366,87.9161,87.6366,87.8463,34172.0
2023-06-07 12:35:00,88.02,88.1,88.02,88.07,26741.0,87.8662,87.9461,87.8662,87.9161,26741.0
2023-06-07 12:40:00,88.09,88.28,88.07,88.26,43646.0,87.9361,88.1258,87.9161,88.1058,43646.0
2023-06-07 12:45:00,88.28,88.33,88.18,88.26,26339.0,88.1258,88.1757,88.0259,88.1058,26339.0
2023-06-07 12:50:00,88.25,88.28,88.08,88.09,49662.0,88.0958,88.1258,87.9261,87.9361,49662.0
2023-06-07 12:55:00,88.1,88.22,88.07,88.2,33953.0,87.9461,88.0659,87.9161,88.0459,33953.0
2023-06-07 13:00:00,88.19,88.19,87.92,87.92,26169.0,88.0359,88.0359,87.7664,87.7664,26169.0
2023-06-07 13:05:00,87.92,88.05,87.89,88.03,55619.0,87.7664,87.8962,87.7364,87.8762,55619.0
2023-06-07 13:10:00,88.03,88.05,87.82,87.83,56304.0,87.8762,87.8962,87.6666,87.6766,56304.0
2023-06-07 13:15:00,87.81,87.9,87.75,87.83,35983.0,87.6566,87.7464,87.5967,87.6766,35983.0
2023-06-07 13:20:00,87.83,87.91,87.74,87.9,58786.0,87.6766,87.7564,87.5867,87.7464,58786.0
2023-06-07 13:25:00,87.89,88.05,87.85,87.89,37886.0,87.7364,87.8962,87.6965,87.7364,37886.0
2023-06-07 13:30:00,87.88,87.98,87.87,87.91,31174.0,87.7265,87.8263,87.7165,87.7564,31174.0
2023-06-07 13:35:00,87.92,87.98,87.8,87.83,48537.0,87.7664,87.8263,87.6466,87.6766,48537.0
2023-06-07 13:40:00,87.82,87.91,87.8,87.91,21010.0,87.6666,87.7564,87.6466,87.7564,21010.0
2023-06-07 13:45:00,87.91,88.08,87.89,88.04,40366.0,87.7564,87.9261,87.7364,87.8862,40366.0
2023-06-07 13:50:00,88.03,88.05,87.97,88.02,49326.0,87.8762,87.8962,87.8163,87.8662,49326.0
2023-06-07 13:55:00,88.03,88.16,88.03,88.09,43234.0,87.8762,88.006,87.8762,87.9361,43234.0
2023-06-07 14:00:00,88.09,88.28,88.09,88.21,30238.0,87.9361,88.1258,87.9361,88.0559,30238.0
2023-06-07 14:05:00,88.23,88.3,88.21,88.28,34950.0,88.0759,88.1457,88.0559,88.1258,34950.0
2023-06-07 14:10:00,88.29,88.29,88.15,88.2,33877.0,88.1357,88.1357,87.996,88.0459,33877.0
2023-06-07 14:15:00,88.2,88.48,88.2,88.48,65462.0,88.0459,88.3254,88.0459,88.3254,65462.0
2023-06-07 14:20:00,88.48,88.53,88.36,88.39,24831.0,88.3254,88.3753,88.2056,88.2356,24831.0
2023-06-07 14:25:00,88.41,88.42,88.32,88.36,27683.0,88.2555,88.2655,88.1657,88.2056,27683.0
2023-06-07 14:30:00,88.35,88.38,88.29,88.35,26419.0,88.1956,88.2256,88.1357,88.1956,26419.0
2023-06-07 14:35:00,88.35,88.38,88.26,88.37,19956.0,88.1956,88.2256,88.1058,88.2156,19956.0
2023-06-07 14:40:00,88.37,88.43,88.32,88.33,15710.0,88.2156,88.2755,88.1657,88.1757,15710.0
2023-06-07 14:45:00,88.31,88.39,88.28,88.37,11711.0,88.1557,88.2356,88.1258,88.2156,11711.0
2023-06-07 14:50:00,88.37,88.38,88.3,88.36,17628.0,88.2156,88.2256,88.1457,88.2056,17628.0
2023-06-07 14:55:00,88.37,88.44,88.32,88.42,19965.0,88.2156,88.2855,88.1657,88.2655,19965.0
2023-06-07 15:00:00,88.42,88.65,88.42,88.6,61560.0,88.2655,88.4951,88.2655,88.4452,61560.0
2023-06-07 15:05:00,88.63,88.64,88.48,88.49,34038.0,88.4752,88.4851,88.3254,88.3354,34038.0
2023-06-07 15:10:00,88.48,88.52,88.34,88.37,60186.0,88.3254,88.3653,88.1857,88.2156,60186.0
2023-06-07 15:15:00,88.37,88.46,88.35,88.43,21381.0,88.2156,88.3055,88.1956,88.2755,21381.0
2023-06-07 15:20:00,88.44,88.53,88.33,88.33,41136.0,88.2855,88.3753,88.1757,88.1757,41136.0
2023-06-07 15:25:00,88.33,88.41,88.29,88.34,24068.0,88.1757,88.2555,88.1357,88.1857,24068.0
2023-06-07 15:30:00,88.34,88.42,88.31,88.31,48443.0,88.1857,88.2655,88.1557,88.1557,48443.0
2023-06-07 15:35:00,88.31,88.39,88.16,88.17,49597.0,88.1557,88.2356,88.006,88.016,49597.0
2023-06-07 15:40:00,88.17,88.24,88.11,88.22,58846.0,88.016,88.0858,87.9561,88.0659,58846.0
2023-06-07 15:45:00,88.22,88.41,88.21,88.4,74331.0,88.0659,88.2555,88.0559,88.2456,74331.0
2023-06-07 15:50:00,88.41,88.52,88.31,88.33,218461.0,88.2555,88.3653,88.1557,88.1757,218461.0
2023-06-07 15:55:00,88.33,88.34,88.11,88.14,227135.0,88.1757,88.1857,87.9561,87.986,227135.0
2023-06-08 09:30:00,87.98,88.37,87.41,87.85,221125.0,87.8263,88.2156,87.2573,87.6965,221125.0
2023-06-08 09:35:00,87.89,88.45,87.81,88.42,176525.0,87.7364,88.2955,87.6566,88.2655,176525.0
2023-06-08 09:40:00,88.43,88.67,88.29,88.29,165279.0,88.2755,88.5151,88.1357,88.1357,165279.0
2023-06-08 09:45:00,88.3,88.31,87.96,88.05,103714.0,88.1457,88.1557,87.8063,87.8962,103714.0
2023-06-08 09:50:00,88.06,88.15,87.64,87.77,99216.0,87.9062,87.996,87.4869,87.6167,99216.0
2023-06-08 09:55:00,87.78,88.15,87.72,87.98,99359.0,87.6266,87.996,87.5667,87.8263,99359.0
2023-06-08 10:00:00,87.97,87.98,87.72,87.76,81313.0,87.8163,87.8263,87.5667,87.6067,81313.0
2023-06-08 10:05:00,87.75,87.82,87.63,87.73,72706.0,87.5967,87.6666,87.4769,87.5767,72706.0
2023-06-08 10:10:00,87.75,87.78,87.57,87.78,47240.0,87.5967,87.6266,87.417,87.6266,47240.0
2023-06-08 10:15:00,87.78,87.82,87.63,87.69,58130.0,87.6266,87.6666,87.4769,87.5368,58130.0
2023-06-08 10:20:00,87.7,87.7,87.52,87.67,56297.0,87.5468,87.5468,87.3671,87.5168,56297.0
2023-06-08 10:25:00,87.65,87.71,87.5,87.69,36106.0,87.4969,87.5568,87.3471,87.5368,36106.0
2023-06-08 10:30:00,87.7,87.7,87.45,87.5,111196.0,87.5468,87.5468,87.2972,87.3471,111196.0
2023-06-08 10:35:00,87.5,87.58,87.47,87.51,43365.0,87.3471,87.427,87.3172,87.3571,43365.0
2023-06-08 10:40:00,87.52,87.58,87.45,87.47,61571.0,87.3671,87.427,87.2972,87.3172,61571.0
2023-06-08 10:45:00,87.48,87.51,87.3,87.37,95898.0,87.3272,87.3571,87.1475,87.2174,95898.0
2023-06-08 10:50:00,87.37,87.55,87.35,87.53,126030.0,87.2174,87.397,87.1974,87.3771,126030.0
2023-06-08 10:55:00,87.53,87.69,87.49,87.67,71440.0,87.3771,87.5368,87.3371,87.5168,71440.0
2023-06-08 11:00:00,87.68,87.7,87.51,87.57,48297.0,87.5268,87.5468,87.3571,87.417,48297.0
2023-06-08 11:05:00,87.56,87.59,87.44,87.52,33983.0,87.407,87.437,87.2872,87.3671,33983.0
2023-06-08 11:10:00,87.51,87.51,87.29,87.32,50419.0,87.3571,87.3571,87.1375,87.1674,50419.0
2023-06-08 11:15:00,87.31,87.53,87.3,87.5,60391.0,87.1575,87.3771,87.1475,87.3471,60391.0
2023-06-08 11:20:00,87.49,87.62,87.49,87.62,44159.0,87.3371,87.4669,87.3371,87.4669,44159.0
2023-06-08 11:25:00,87.61,87.81,87.54,87.81,82162.0,87.4569,87.6566,87.3871,87.6566,82162.0
2023-06-08 11:30:00,87.82,87.92,87.8,87.83,30278.0,87.6666,87.7664,87.6466,87.6766,30278.0
2023-06-08 11:35:00,87.83,87.97,87.8,87.93,24856.0,87.6766,87.8163,87.6466,87.7764,24856.0
2023-06-08 11:40:00,87.94,88.04,87.94,87.97,27199.0,87.7864,87.8862,87.7864,87.8163,27199.0
2023-06-08 11:45:00,87.99,88.03,87.91,87.94,35008.0,87.8363,87.8762,87.7564,87.7864,35008.0
2023-06-08 11:50:00,87.95,87.97,87.88,87.91,16116.0,87.7963,87.8163,87.7265,87.7564,16116.0
2023-06-08 11:55:00,87.91,87.92,87.82,87.85,28190.0,87.7564,87.7664,87.6666,87.6965,28190.0
2023-06-08 12:00:00,87.84,87.84,87.62,87.76,61372.0,87.6865,87.6865,87.4669,87.6067,61372.0
2023-06-08 12:05:00,87.76,87.86,87.75,87.76,27753.0,87.6067,87.7065,87.5967,87.6067,27753.0
2023-06-08 12:10:00,87.77,87.87,87.76,87.81,23924.0,87.6167,87.7165,87.6067,87.6566,23924.0
2023-06-08 12:15:00,87.8,87.85,87.7,87.84,17965.0,87.6466,87.6965,87.5468,87.6865,17965.0
2023-06-08 12:20:00,87.84,87.94,87.84,87.9,27076.0,87.6865,87.7864,87.6865,87.7464,27076.0
2023-06-08 12:25:00,87.91,88.04,87.88,88.02,37464.0,87.7564,87.8862,87.7265,87.8662,37464.0
2023-06-08 12:30:00,88.01,88.01,87.82,87.84,28858.0,87.8562,87.8562,87.6666,87.6865,28858.0
2023-06-08 12:35:00,87.84,87.87,87.76,87.79,24106.0,87.6865,87.7165,87.6067,87.6366,24106.0
2023-06-08 12:40:00,87.8,87.95,87.74,87.95,43447.0,87.6466,87.7963,87.5867,87.7963,43447.0
2023-06-08 12:45:00,87.95,87.97,87.83,87.84,17965.0,87.7963,87.8163,87.6766,87.6865,17965.0
2023-06-08 12:50:00,87.84,87.91,87.83,87.91,27109.0,87.6865,87.7564,87.6766,87.7564,27109.0
2023-06-08 12:55:00,87.9,87.93,87.83,87.84,18993.0,87.7464,87.7764,87.6766,87.6865,18993.0
2023-06-08 13:00:00,87.83,87.85,87.76,87.77,32152.0,87.6766,87.6965,87.6067,87.6167,32152.0
2023-06-08 13:05:00,87.76,87.76,87.65,87.74,38198.0,87.6067,87.6067,87.4969,87.5867,38198.0
2023-06-08 13:10:00,87.73,87.74,87.62,87.63,13601.0,87.5767,87.5867,87.4669,87.4769,13601.0
2023-06-08 13:15:00,87.62,87.77,87.6,87.77,43581.0,87.4669,87.6167,87.447,87.6167,43581.0
2023-06-08 13:20:00,87.77,87.78,87.66,87.75,33353.0,87.6167,87.6266,87.5068,87.5967,33353.0
2023-06-08 13:25:00,87.77,87.93,87.76,87.92,40178.0,87.6167,87.7764,87.6067,87.7664,40178.0
2023-06-08 13:30:00,87.93,87.99,87.87,87.91,37999.0,87.7764,87.8363,87.7165,87.7564,37999.0
2023-06-08 13:35:00,87.91,88.01,87.89,87.94,11619.0,87.7564,87.8562,87.7364,87.7864,11619.0
2023-06-08 13:40:00,87.93,88.01,87.89,87.94,23529.0,87.7764,87.8562,87.7364,87.7864,23529.0
2023-06-08 13:45:00,87.94,87.97,87.83,87.87,17500.0,87.7864,87.8163,87.6766,87.7165,17500.0
2023-06-08 13:50:00,87.89,88.09,87.88,88.08,32166.0,87.7364,87.9361,87.7265,87.9261,32166.0
2023-06-08 13:55:00,88.08,88.09,88.04,88.05,10075.0,87.9261,87.9361,87.8862,87.8962,10075.0
2023-06-08 14:00:00,88.05,88.19,88.04,88.15,36194.0,87.8962,88.0359,87.8862,87.996,36194.0
2023-06-08 14:05:00,88.15,88.2,88.1,88.18,18066.0,87.996,88.0459,87.9461,88.0259,18066.0
2023-06-08 14:10:00,88.17,88.19,88.12,88.15,23872.0,88.016,88.0359,87.966,87.996,23872.0
2023-06-08 14:15:00,88.15,88.23,88.15,88.23,20097.0,87.996,88.0759,87.996,88.0759,20097.0
2023-06-08 14:20:00,88.23,88.38,88.19,88.36,38083.0,88.0759,88.2256,88.0359,88.2056,38083.0
2023-06-08 14:25:00,88.37,88.43,88.35,88.39,18726.0,88.2156,88.2755,88.1956,88.2356,18726.0
2023-06-08 14:30:00,88.4,88.52,88.4,88.5,29830.0,88.2456,88.3653,88.2456,88.3454,29830.0
2023-06-08 14:35:00,88.5,88.57,88.42,88.48,39399.0,88.3454,88.4153,88.2655,88.3254,39399.0
2023-06-08 14:40:00,88.5,88.54,88.45,88.53,16248.0,88.3454,88.3853,88.2955,88.3753,16248.0
2023-06-08 14:45:00,88.53,88.58,88.44,88.46,27680.0,88.3753,88.4252,88.2855,88.3055,27680.0
2023-06-08 14:50:00,88.46,88.48,88.4,88.47,17834.0,88.3055,88.3254,88.2456,88.3154,17834.0
2023-06-08 14:55:00,88.46,88.5,88.45,88.47,38274.0,88.3055,88.3454,88.2955,88.3154,38274.0
2023-06-08 15:00:00,88.48,88.5,88.41,88.45,25258.0,88.3254,88.3454,88.2555,88.2955,25258.0
2023-06-08 15:05:00,88.44,88.47,88.37,88.42,36686.0,88.2855,88.3154,88.2156,88.2655,36686.0
2023-06-08 15:10:00,88.44,88.45,88.29,88.29,21029.0,88.2855,88.2955,88.1357,88.1357,21029.0
2023-06-08 15:15:00,88.3,88.4,88.28,88.31,24637.0,88.1457,88.2456,88.1258,88.1557,24637.0
2023-06-08 15:20:00,88.32,88.44,88.27,88.43,27625.0,88.1657,88.2855,88.1158,88.2755,27625.0
2023-06-08 15:25:00,88.45,88.45,88.32,88.39,27317.0,88.2955,88.2955,88.1657,88.2356,27317.0
2023-06-08 15:30:00,88.38,88.43,88.29,88.37,37270.0,88.2256,88.2755,88.1357,88.2156,37270.0
2023-06-08 15:35:00,88.35,88.39,88.17,88.2,40072.0,88.1956,88.2356,88.016,88.0459,40072.0
2023-06-08 15:40:00,88.2,88.38,88.18,88.38,56149.0,88.0459,88.2256,88.0259,88.2256,56149.0
2023-06-08 15:45:00,88.38,88.38,88.3,88.33,45265.0,88.2256,88.2256,88.1457,88.1757,45265.0
2023-06-08 15:50:00,88.34,88.41,88.21,88.25,105728.0,88.1857,88.2555,88.0559,88.0958,105728.0
2023-06-08 15:55:00,88.24,88.26,88.14,88.16,207653.0,88.0858,88.1058,87.986,88.006,207653.0
2023-06-09 09:30:00,88.72,88.72,87.86,87.92,349872.0,88.565,88.565,87.7065,87.7664,349872.0
2023-06-09 09:35:00,87.94,88.48,87.94,88.45,150333.0,87.7864,88.3254,87.7864,88.2955,150333.0
2023-06-09 09:40:00,88.47,88.52,88.18,88.27,77054.0,88.3154,88.3653,88.0259,88.1158,77054.0
2023-06-09 09:45:00,88.27,88.36,88.11,88.31,87853.0,88.1158,88.2056,87.9561,88.1557,87853.0
2023-06-09 09:50:00,88.31,88.55,88.24,88.34,96546.0,88.1557,88.3953,88.0858,88.1857,96546.0
2023-06-09 09:55:00,88.36,88.62,88.33,88.54,103454.0,88.2056,88.4652,88.1757,88.3853,103454.0
2023-06-09 10:00:00,88.52,88.79,88.52,88.78,87838.0,88.3653,88.6349,88.3653,88.6249,87838.0
2023-06-09 10:05:00,88.78,88.83,88.58,88.63,58706.0,88.6249,88.6748,88.4252,88.4752,58706.0
2023-06-09 10:10:00,88.64,88.76,88.45,88.48,86883.0,88.4851,88.6049,88.2955,88.3254,86883.0
2023-06-09 10:15:00,88.48,88.55,88.38,88.54,105139.0,88.3254,88.3953,88.2256,88.3853,105139.0
2023-06-09 10:20:00,88.55,88.6,88.34,88.47,55309.0,88.3953,88.4452,88.1857,88.3154,55309.0
2023-06-09 10:25:00,88.48,88.54,88.45,88.49,39993.0,88.3254,88.3853,88.2955,88.3354,39993.0
2023-06-09 10:30:00,88.51,88.54,88.3,88.3,59860.0,88.3554,88.3853,88.1457,88.1457,59860.0
2023-06-09 10:35:00,88.33,88.44,88.27,88.34,99552.0,88.1757,88.2855,88.1158,88.1857,99552.0
2023-06-09 10:40:00,88.33,88.34,87.98,88.06,95922.0,88.1757,88.1857,87.8263,87.9062,95922.0
2023-06-09 10:45:00,88.06,88.32,87.99,88.11,38492.0,87.9062,88.1657,87.8363,87.9561,38492.0
2023-06-09 10:50:00,88.09,88.09,87.83,87.93,53537.0,87.9361,87.9361,87.6766,87.7764,53537.0
2023-06-09 10:55:00,87.95,88.02,87.84,87.88,43117.0,87.7963,87.8662,87.6865,87.7265,43117.0
2023-06-09 11:00:00,87.88,87.96,87.77,87.86,40069.0,87.7265,87.8063,87.6167,87.7065,40069.0
2023-06-09 11:05:00,87.87,88.0,87.83,87.91,22305.0,87.7165,87.8463,87.6766,87.7564,22305.0
2023-06-09 11:10:00,87.9,88.03,87.89,87.93,72442.0,87.7464,87.8762,87.7364,87.7764,72442.0
2023-06-09 11:15:00,87.93,87.95,87.82,87.9,78108.0,87.7764,87.7963,87.6666,87.7464,78108.0
2023-06-09 11:20:00,87.89,87.92,87.71,87.73,29723.0,87.7364,87.7664,87.5568,87.5767,29723.0
2023-06-09 11:25:00,87.73,87.75,87.49,87.54,65213.0,87.5767,87.5967,87.3371,87.3871,65213.0
2023-06-09 11:30:00,87.53,87.66,87.49,87.65,42932.0,87.3771,87.5068,87.3371,87.4969,42932.0
2023-06-09 11:35:00,87.65,87.87,87.64,87.82,44809.0,87.4969,87.7165,87.4869,87.6666,44809.0
2023-06-09 11:40:00,87.84,87.91,87.79,87.87,17032.0,87.6865,87.7564,87.6366,87.7165,17032.0
2023-06-09 11:45:00,87.87,87.92,87.78,87.79,28763.0,87.7165,87.7664,87.6266,87.6366,28763.0
2023-06-09 11:50:00,87.78,87.78,87.64,87.71,24557.0,87.6266,87.6266,87.4869,87.5568,24557.0
2023-06-09 11:55:00,87.7,87.7,87.46,87.47,65701.0,87.5468,87.5468,87.3072,87.3172,65701.0
2023-06-09 12:00:00,87.46,87.49,87.31,87.45,143842.0,87.3072,87.3371,87.1575,87.2972,143842.0
2023-06-09 12:05:00,87.45,87.46,87.21,87.31,188521.0,87.2972,87.3072,87.0576,87.1575,188521.0
2023-06-09 12:10:00,87.32,87.4,87.29,87.38,64917.0,87.1674,87.2473,87.1375,87.2273,64917.0
2023-06-09 12:15:00,87.38,87.53,87.34,87.52,45432.0,87.2273,87.3771,87.1874,87.3671,45432.0
2023-06-09 12:20:00,87.52,87.52,87.34,87.38,43952.0,87.3671,87.3671,87.1874,87.2273,43952.0
2023-06-09 12:25:00,87.37,87.39,87.21,87.39,78982.0,87.2174,87.2373,87.0576,87.2373,78982.0
2023-06-09 12:30:00,87.4,87.56,87.4,87.53,43047.0,87.2473,87.407,87.2473,87.3771,43047.0
2023-06-09 12:35:00,87.52,87.52,87.32,87.33,29982.0,87.3671,87.3671,87.1674,87.1774,29982.0
2023-06-09 12:40:00,87.36,87.47,87.32,87.42,34387.0,87.2074,87.3172,87.1674,87.2673,34387.0
2023-06-09 12:45:00,87.41,87.48,87.39,87.47,25848.0,87.2573,87.3272,87.2373,87.3172,25848.0
2023-06-09 12:50:00,87.47,87.56,87.44,87.56,21338.0,87.3172,87.407,87.2872,87.407,21338.0
2023-06-09 12:55:00,87.55,87.56,87.49,87.53,11696.0,87.397,87.407,87.3371,87.3771,11696.0
2023-06-09 13:00:00,87.54,87.6,87.45,87.59,15163.0,87.3871,87.447,87.2972,87.437,15163.0
2023-06-09 13:05:00,87.6,87.65,87.55,87.56,20679.0,87.447,87.4969,87.397,87.407,20679.0
2023-06-09 13:10:00,87.56,87.81,87.56,87.73,519769.0,87.407,87.6566,87.407,87.5767,519769.0
2023-06-09 13:15:00,87.73,87.77,87.65,87.71,42808.0,87.5767,87.6167,87.4969,87.5568,42808.0
2023-06-09 13:20:00,87.72,87.86,87.68,87.83,41638.0,87.5667,87.7065,87.5268,87.6766,41638.0
2023-06-09 13:25:00,87.83,87.95,87.8,87.95,64582.0,87.6766,87.7963,87.6466,87.7963,64582.0
2023-06-09 13:30:00,87.95,88.08,87.92,88.06,107371.0,87.7963,87.9261,87.7664,87.9062,107371.0
2023-06-09 13:35:00,88.05,88.09,87.97,88.06,40713.0,87.8962,87.9361,87.8163,87.9062,40713.0
2023-06-09 13:40:00,88.07,88.09,88.02,88.05,111050.0,87.9161,87.9361,87.8662,87.8962,111050.0
2023-06-09 13:45:00,88.05,88.08,88.0,88.03,87229.0,87.8962,87.9261,87.8463,87.8762,87229.0
2023-06-09 13:50:00,88.04,88.1,88.04,88.09,61405.0,87.8862,87.9461,87.8862,87.9361,61405.0
2023-06-09 13:55:00,88.09,88.13,88.05,88.12,43505.0,87.9361,87.976,87.8962,87.966,43505.0
2023-06-09 14:00:00,88.13,88.15,88.07,88.11,29141.0,87.976,87.996,87.9161,87.9561,29141.0
2023-06-09 14:05:00,88.11,88.17,88.09,88.15,44884.0,87.9561,88.016,87.9361,87.996,44884.0
2023-06-09 14:10:00,88.15,88.19,88.01,88.01,32539.0,87.996,88.0359,87.8562,87.8562,32539.0
2023-06-09 14:15:00,88.0,88.1,87.93,88.06,40408.0,87.8463,87.9461,87.7764,87.9062,40408.0
2023-06-09 14:20:00,88.04,88.06,87.94,88.03,72524.0,87.8862,87.9062,87.7864,87.8762,72524.0
2023-06-09 14:25:00,88.03,88.13,87.89,87.99,89866.0,87.8762,87.976,87.7364,87.8363,89866.0
2023-06-09 14:30:00,87.98,87.98,87.76,87.87,38766.0,87.8263,87.8263,87.6067,87.7165,38766.0
2023-06-09 14:35:00,87.88,87.9,87.72,87.72,34124.0,87.7265,87.7464,87.5667,87.5667,34124.0
2023-06-09 14:40:00,87.71,87.78,87.66,87.69,33221.0,87.5568,87.6266,87.5068,87.5368,33221.0
2023-06-09 14:45:00,87.69,87.74,87.63,87.7,34977.0,87.5368,87.5867,87.4769,87.5468,34977.0
2023-06-09 14:50:00,87.71,87.74,87.67,87.68,31619.0,87.5568,87.5867,87.5168,87.5268,31619.0
2023-06-09 14:55:00,87.68,87.76,87.63,87.72,34231.0,87.5268,87.6067,87.4769,87.5667,34231.0
2023-06-09 15:00:00,87.73,87.76,87.64,87.74,24427.0,87.5767,87.6067,87.4869,87.5867,24427.0
2023-06-09 15:05:00,87.74,87.74,87.51,87.53,30715.0,87.5867,87.5867,87.3571,87.3771,30715.0
2023-06-09 15:10:00,87.53,87.59,87.46,87.59,26578.0,87.3771,87.437,87.3072,87.437,26578.0
2023-06-09 15:15:00,87.59,87.72,87.54,87.71,52527.0,87.437,87.5667,87.3871,87.5568,52527.0
2023-06-09 15:20:00,87.71,87.71,87.62,87.63,44651.0,87.5568,87.5568,87.4669,87.4769,44651.0
2023-06-09 15:25:00,87.63,87.68,87.59,87.63,35901.0,87.4769,87.5268,87.437,87.4769,35901.0
2023-06-09 15:30:00,87.64,87.7,87.54,87.56,72247.0,87.4869,87.5468,87.3871,87.407,72247.0
2023-06-09 15:35:00,87.56,87.63,87.46,87.6,134469.0,87.407,87.4769,87.3072,87.447,134469.0
2023-06-09 15:40:00,87.61,87.64,87.53,87.61,88002.0,87.4569,87.4869,87.3771,87.4569,88002.0
2023-06-09 15:45:00,87.61,87.74,87.6,87.68,104296.0,87.4569,87.5867,87.447,87.5268,104296.0
2023-06-09 15:50:00,87.69,87.82,87.65,87.65,148905.0,87.5368,87.6666,87.4969,87.4969,148905.0
2023-06-09 15:55:00,87.65,87.74,87.62,87.65,244702.0,87.4969,87.5867,87.4669,87.4969,244702.0
2023-06-12 09:30:00,88.44,88.52,88.22,88.37,114343.0,88.2855,88.3653,88.0659,88.2156,114343.0
2023-06-12 09:35:00,88.36,88.46,88.05,88.42,106487.0,88.2056,88.3055,87.8962,88.2655,106487.0
2023-06-12 09:40:00,88.44,88.63,88.25,88.57,157239.0,88.2855,88.4752,88.0958,88.4153,157239.0
2023-06-12 09:45:00,88.59,89.3,88.57,89.26,316775.0,88.4352,89.144,88.4153,89.1041,316775.0
2023-06-12 09:50:00,89.25,89.52,89.11,89.42,228622.0,89.0941,89.3636,88.9543,89.2638,228622.0
2023-06-12 09:55:00,89.41,89.5,89.22,89.49,228483.0,89.2538,89.3436,89.0641,89.3337,228483.0
2023-06-12 10:00:00,89.49,89.52,89.33,89.48,88100.0,89.3337,89.3636,89.1739,89.3237,88100.0
2023-06-12 10:05:00,89.48,89.59,89.33,89.58,79045.0,89.3237,89.4335,89.1739,89.4235,79045.0
2023-06-12 10:10:00,89.59,89.76,89.56,89.74,137033.0,89.4335,89.6032,89.4035,89.5832,137033.0
2023-06-12 10:15:00,89.74,89.95,89.66,89.94,213533.0,89.5832,89.7928,89.5034,89.7829,213533.0
2023-06-12 10:20:00,89.93,90.06,89.85,90.02,396610.0,89.7729,89.9027,89.693,89.8627,396610.0
2023-06-12 10:25:00,90.02,90.02,89.73,89.95,77929.0,89.8627,89.8627,89.5732,89.7928,77929.0
2023-06-12 10:30:00,89.96,90.18,89.84,90.07,111850.0,89.8028,90.0224,89.683,89.9126,111850.0
2023-06-12 10:35:00,90.07,90.09,89.74,89.8,81925.0,89.9126,89.9326,89.5832,89.6431,81925.0
2023-06-12 10:40:00,89.81,89.87,89.77,89.8,72068.0,89.6531,89.713,89.6132,89.6431,72068.0
2023-06-12 10:45:00,89.79,89.83,89.65,89.67,157227.0,89.6331,89.6731,89.4934,89.5133,157227.0
2023-06-12 10:50:00,89.67,89.76,89.56,89.56,65047.0,89.5133,89.6032,89.4035,89.4035,65047.0
2023-06-12 10:55:00,89.55,89.73,89.48,89.68,64005.0,89.3935,89.5732,89.3237,89.5233,64005.0
2023-06-12 11:00:00,89.69,89.81,89.67,89.7,43985.0,89.5333,89.6531,89.5133,89.5433,43985.0
2023-06-12 11:05:00,89.7,89.78,89.55,89.57,66910.0,89.5433,89.6231,89.3935,89.4135,66910.0
2023-06-12 11:10:00,89.58,89.73,89.54,89.55,41964.0,89.4235,89.5732,89.3836,89.3935,41964.0
2023-06-12 11:15:00,89.55,89.55,89.34,89.38,86533.0,89.3935,89.3935,89.1839,89.2238,86533.0
2023-06-12 11:20:00,89.37,89.37,89.04,89.13,111004.0,89.2139,89.2139,88.8844,88.9743,111004.0
2023-06-12 11:25:00,89.12,89.12,88.9,88.96,161820.0,88.9643,88.9643,88.7447,88.8046,161820.0
2023-06-12 11:30:00,88.96,89.0,88.84,88.86,85772.0,88.8046,88.8445,88.6848,88.7048,85772.0
2023-06-12 11:35:00,88.86,88.88,88.57,88.58,169178.0,88.7048,88.7247,88.4153,88.4252,169178.0
2023-06-12 11:40:00,88.59,88.63,88.45,88.46,97984.0,88.4352,88.4752,88.2955,88.3055,97984.0
2023-06-12 11:45:00,88.45,88.53,88.37,88.51,79208.0,88.2955,88.3753,88.2156,88.3554,79208.0
2023-06-12 11:50:00,88.51,88.57,88.29,88.3,72854.0,88.3554,88.4153,88.1357,88.1457,72854.0
2023-06-12 11:55:00,88.3,88.48,88.24,88.48,74508.0,88.1457,88.3254,88.0858,88.3254,74508.0
2023-06-12 12:00:00,88.49,88.5,88.43,88.49,41761.0,88.3354,88.3454,88.2755,88.3354,41761.0
2023-06-12 12:05:00,88.51,88.63,88.51,88.62,52355.0,88.3554,88.4752,88.3554,88.4652,52355.0
2023-06-12 12:10:00,88.63,88.63,88.45,88.52,54448.0,88.4752,88.4752,88.2955,88.3653,54448.0
2023-06-12 12:15:00,88.52,88.64,88.51,88.59,42691.0,88.3653,88.4851,88.3554,88.4352,42691.0
2023-06-12 12:20:00,88.58,88.59,88.45,88.56,47994.0,88.4252,88.4352,88.2955,88.4053,47994.0
2023-06-12 12:25:00,88.56,88.57,88.36,88.41,36223.0,88.4053,88.4153,88.2056,88.2555,36223.0
2023-06-12 12:30:00,88.41,88.51,88.41,88.45,42045.0,88.2555,88.3554,88.2555,88.2955,42045.0
2023-06-12 12:35:00,88.45,88.57,88.45,88.46,34001.0,88.2955,88.4153,88.2955,88.3055,34001.0
2023-06-12 12:40:00,88.45,88.6,88.45,88.52,43195.0,88.2955,88.4452,88.2955,88.3653,43195.0
2023-06-12 12:45:00,88.53,88.6,88.51,88.58,28757.0,88.3753,88.4452,88.3554,88.4252,28757.0
2023-06-12 12:50:00,88.58,88.58,88.5,88.54,33380.0,88.4252,88.4252,88.3454,88.3853,33380.0
2023-06-12 12:55:00,88.54,88.56,88.48,88.48,32731.0,88.3853,88.4053,88.3254,88.3254,32731.0
2023-06-12 13:00:00,88.49,88.55,88.4,88.47,43704.0,88.3354,88.3953,88.2456,88.3154,43704.0
2023-06-12 13:05:00,88.47,88.53,88.26,88.27,72052.0,88.3154,88.3753,88.1058,88.1158,72052.0
2023-06-12 13:10:00,88.27,88.28,88.09,88.09,112868.0,88.1158,88.1258,87.9361,87.9361,112868.0
2023-06-12 13:15:00,88.09,88.11,88.05,88.07,36744.0,87.9361,87.9561,87.8962,87.9161,36744.0
2023-06-12 13:20:00,88.06,88.09,87.96,88.04,47524.0,87.9062,87.9361,87.8063,87.8862,47524.0
2023-06-12 13:25:00,88.05,88.07,87.97,87.99,23301.0,87.8962,87.9161,87.8163,87.8363,23301.0
2023-06-12 13:30:00,87.99,88.02,87.78,87.85,51892.0,87.8363,87.8662,87.6266,87.6965,51892.0
2023-06-12 13:35:00,87.83,87.87,87.75,87.78,71560.0,87.6766,87.7165,87.5967,87.6266,71560.0
2023-06-12 13:40:00,87.78,87.87,87.74,87.86,45296.0,87.6266,87.7165,87.5867,87.7065,45296.0
2023-06-12 13:45:00,87.87,88.03,87.87,88.0,39025.0,87.7165,87.8762,87.7165,87.8463,39025.0
2023-06-12 13:50:00,87.99,88.08,87.97,87.98,26288.0,87.8363,87.9261,87.8163,87.8263,26288.0
2023-06-12 13:55:00,87.97,88.11,87.97,88.11,33617.0,87.8163,87.9561,87.8163,87.9561,33617.0
2023-06-12 14:00:00,88.11,88.19,88.04,88.11,28774.0,87.9561,88.0359,87.8862,87.9561,28774.0
2023-06-12 14:05:00,88.1,88.3,88.05,88.3,21472.0,87.9461,88.1457,87.8962,88.1457,21472.0
2023-06-12 14:10:00,88.31,88.4,88.31,88.39,19699.0,88.1557,88.2456,88.1557,88.2356,19699.0
2023-06-12 14:15:00,88.4,88.49,88.39,88.45,20358.0,88.2456,88.3354,88.2356,88.2955,20358.0
2023-06-12 14:20:00,88.46,88.52,88.44,88.5,25310.0,88.3055,88.3653,88.2855,88.3454,25310.0
2023-06-12 14:25:00,88.5,88.61,88.5,88.54,31503.0,88.3454,88.4552,88.3454,88.3853,31503.0
2023-06-12 14:30:00,88.55,88.68,88.54,88.62,57993.0,88.3953,88.5251,88.3853,88.4652,57993.0
2023-06-12 14:35:00,88.63,88.65,88.52,88.55,44558.0,88.4752,88.4951,88.3653,88.3953,44558.0
2023-06-12 14:40:00,88.55,88.58,88.46,88.55,26378.0,88.3953,88.4252,88.3055,88.3953,26378.0
2023-06-12 14:45:00,88.55,88.62,88.51,88.6,24703.0,88.3953,88.4652,88.3554,88.4452,24703.0
2023-06-12 14:50:00,88.61,88.69,88.59,88.62,31179.0,88.4552,88.535,88.4352,88.4652,31179.0
2023-06-12 14:55:00,88.62,88.64,88.53,88.56,75113.0,88.4652,88.4851,88.3753,88.4053,75113.0
2023-06-12 15:00:00,88.57,88.69,88.47,88.69,48588.0,88.4153,88.535,88.3154,88.535,48588.0
2023-06-12 15:05:00,88.69,88.74,88.59,88.73,57773.0,88.535,88.585,88.4352,88.575,57773.0
2023-06-12 15:10:00,88.73,88.78,88.63,88.72,46251.0,88.575,88.6249,88.4752,88.565,46251.0
2023-06-12 15:15:00,88.73,88.83,88.63,88.64,38297.0,88.575,88.6748,88.4752,88.4851,38297.0
2023-06-12 15:20:00,88.65,88.65,88.52,88.61,33310.0,88.4951,88.4951,88.3653,88.4552,33310.0
2023-06-12 15:25:00,88.61,88.65,88.51,88.57,40820.0,88.4552,88.4951,88.3554,88.4153,40820.0
2023-06-12 15:30:00,88.57,88.63,88.52,88.56,32668.0,88.4153,88.4752,88.3653,88.4053,32668.0
2023-06-12 15:35:00,88.56,88.64,88.53,88.6,36699.0,88.4053,88.4851,88.3753,88.4452,36699.0
2023-06-12 15:40:00,88.61,88.64,88.51,88.59,36158.0,88.4552,88.4851,88.3554,88.4352,36158.0
2023-06-12 15:45:00,88.59,88.67,88.55,88.63,54340.0,88.4352,88.5151,88.3953,88.4752,54340.0
2023-06-12 15:50:00,88.64,88.67,88.53,88.56,134730.0,88.4851,88.5151,88.3753,88.4053,134730.0
2023-06-12 15:55:00,88.55,88.66,88.46,88.66,209925.0,88.3953,88.5051,88.3055,88.5051,209925.0
2023-06-13 09:30:00,89.12,89.54,88.9,89.54,148762.0,88.9643,89.3836,88.7447,89.3836,148762.0
2023-06-13 09:35:00,89.55,89.83,89.25,89.75,147528.0,89.3935,89.6731,89.0941,89.5932,147528.0
2023-06-13 09:40:00,89.73,90.09,89.57,90.0,195118.0,89.5732,89.9326,89.4135,89.8428,195118.0
2023-06-13 09:45:00,90.0,90.05,89.48,89.76,210620.0,89.8428,89.8927,89.3237,89.6032,210620.0
2023-06-13 09:50:00,89.76,89.76,89.39,89.47,85656.0,89.6032,89.6032,89.2338,89.3137,85656.0
2023-06-13 09:55:00,89.46,89.51,89.29,89.44,57475.0,89.3037,89.3536,89.134,89.2837,57475.0
2023-06-13 10:00:00,89.46,89.71,89.4,89.55,74568.0,89.3037,89.5533,89.2438,89.3935,74568.0
2023-06-13 10:05:00,89.56,89.94,89.54,89.9,79214.0,89.4035,89.7829,89.3836,89.7429,79214.0
2023-06-13 10:10:00,89.9,90.01,89.66,89.92,132800.0,89.7429,89.8527,89.5034,89.7629,132800.0
2023-06-13 10:15:00,89.91,89.94,89.56,89.79,48943.0,89.7529,89.7829,89.4035,89.6331,48943.0
2023-06-13 10:20:00,89.8,89.95,89.78,89.91,68234.0,89.6431,89.7928,89.6231,89.7529,68234.0
2023-06-13 10:25:00,89.9,90.01,89.89,89.98,188317.0,89.7429,89.8527,89.733,89.8228,188317.0
2023-06-13 10:30:00,90.0,90.01,89.92,89.98,132024.0,89.8428,89.8527,89.7629,89.8228,132024.0
2023-06-13 10:35:00,89.99,90.01,89.9,90.0,187058.0,89.8328,89.8527,89.7429,89.8428,187058.0
2023-06-13 10:40:00,90.0,90.01,89.84,89.96,140046.0,89.8428,89.8527,89.683,89.8028,140046.0
2023-06-13 10:45:00,89.95,90.0,89.79,89.97,64813.0,89.7928,89.8428,89.6331,89.8128,64813.0
2023-06-13 10:50:00,89.97,89.99,89.8,89.83,29889.0,89.8128,89.8328,89.6431,89.6731,29889.0
2023-06-13 10:55:00,89.83,89.97,89.78,89.9,30932.0,89.6731,89.8128,89.6231,89.7429,30932.0
2023-06-13 11:00:00,89.9,89.91,89.68,89.69,37175.0,89.7429,89.7529,89.5233,89.5333,37175.0
2023-06-13 11:05:00,89.69,89.71,89.53,89.56,61400.0,89.5333,89.5533,89.3736,89.4035,61400.0
2023-06-13 11:10:00,89.56,89.79,89.55,89.78,33048.0,89.4035,89.6331,89.3935,89.6231,33048.0
2023-06-13 11:15:00,89.8,89.95,89.75,89.91,32787.0,89.6431,89.7928,89.5932,89.7529,32787.0
2023-06-13 11:20:00,89.91,90.0,89.89,89.95,52930.0,89.7529,89.8428,89.733,89.7928,52930.0
2023-06-13 11:25:00,89.95,89.97,89.79,89.9,45365.0,89.7928,89.8128,89.6331,89.7429,45365.0
2023-06-13 11:30:00,89.89,89.91,89.65,89.76,35855.0,89.733,89.7529,89.4934,89.6032,35855.0
2023-06-13 11:35:00,89.76,89.81,89.66,89.67,45420.0,89.6032,89.6531,89.5034,89.5133,45420.0
2023-06-13 11:40:00,89.67,89.92,89.61,89.9,28759.0,89.5133,89.7629,89.4534,89.7429,28759.0
2023-06-13 11:45:00,89.9,89.94,89.87,89.93,38346.0,89.7429,89.7829,89.713,89.7729,38346.0
2023-06-13 11:50:00,89.92,89.96,89.84,89.95,23897.0,89.7629,89.8028,89.683,89.7928,23897.0
2023-06-13 11:55:00,89.96,90.0,89.82,89.84,56021.0,89.8028,89.8428,89.6631,89.683,56021.0
2023-06-13 12:00:00,89.82,89.89,89.74,89.89,28707.0,89.6631,89.733,89.5832,89.733,28707.0
2023-06-13 12:05:00,89.88,90.0,89.85,89.94,66907.0,89.723,89.8428,89.693,89.7829,66907.0
2023-06-13 12:10:00,89.95,89.98,89.9,89.91,33915.0,89.7928,89.8228,89.7429,89.7529,33915.0
2023-06-13 12:15:00,89.92,90.1,89.91,90.09,110244.0,89.7629,89.9426,89.7529,89.9326,110244.0
2023-06-13 12:20:00,90.09,90.1,89.98,90.09,44164.0,89.9326,89.9426,89.8228,89.9326,44164.0
2023-06-13 12:25:00,90.1,90.28,90.05,90.28,143077.0,89.9426,90.1223,89.8927,90.1223,143077.0
2023-06-13 12:30:00,90.28,90.33,90.23,90.32,76083.0,90.1223,90.1722,90.0724,90.1622,76083.0
2023-06-13 12:35:00,90.34,90.45,90.34,90.38,111872.0,90.1822,90.292,90.1822,90.2221,111872.0
2023-06-13 12:40:00,90.38,90.48,90.38,90.44,134633.0,90.2221,90.3219,90.2221,90.282,134633.0
2023-06-13 12:45:00,90.45,90.46,90.32,90.34,125752.0,90.292,90.302,90.1622,90.1822,125752.0
2023-06-13 12:50:00,90.34,90.45,90.22,90.32,187043.0,90.1822,90.292,90.0624,90.1622,187043.0
2023-06-13 12:55:00,90.32,90.42,90.32,90.39,56032.0,90.1622,90.262,90.1622,90.2321,56032.0
2023-06-13 13:00:00,90.39,90.51,90.38,90.51,57025.0,90.2321,90.3519,90.2221,90.3519,57025.0
2023-06-13 13:05:00,90.52,90.57,90.46,90.53,61567.0,90.3619,90.4118,90.302,90.3718,61567.0
2023-06-13 13:10:00,90.54,90.57,90.5,90.57,66083.0,90.3818,90.4118,90.3419,90.4118,66083.0
2023-06-13 13:15:00,90.56,90.67,90.54,90.62,49689.0,90.4018,90.5116,90.3818,90.4617,49689.0
2023-06-13 13:20:00,90.62,90.68,90.6,90.68,64991.0,90.4617,90.5216,90.4417,90.5216,64991.0
2023-06-13 13:25:00,90.68,90.7,90.58,90.7,44706.0,90.5216,90.5415,90.4217,90.5415,44706.0
2023-06-13 13:30:00,90.7,90.8,90.68,90.79,65052.0,90.5415,90.6414,90.5216,90.6314,65052.0
2023-06-13 13:35:00,90.79,90.88,90.77,90.84,90753.0,90.6314,90.7212,90.6114,90.6813,90753.0
2023-06-13 13:40:00,90.84,90.88,90.78,90.85,78014.0,90.6813,90.7212,90.6214,90.6913,78014.0
2023-06-13 13:45:00,90.85,90.91,90.69,90.76,67087.0,90.6913,90.7512,90.5316,90.6014,67087.0
2023-06-13 13:50:00,90.75,90.77,90.65,90.68,61982.0,90.5915,90.6114,90.4916,90.5216,61982.0
2023-06-13 13:55:00,90.68,90.73,90.59,90.62,114195.0,90.5216,90.5715,90.4317,90.4617,114195.0
2023-06-13 14:00:00,90.61,90.66,90.53,90.53,61166.0,90.4517,90.5016,90.3718,90.3718,61166.0
2023-06-13 14:05:00,90.53,90.55,90.29,90.32,84325.0,90.3718,90.3918,90.1323,90.1622,84325.0
2023-06-13 14:10:00,90.31,90.31,90.04,90.15,113453.0,90.1522,90.1522,89.8827,89.9925,113453.0
2023-06-13 14:15:00,90.14,90.25,90.1,90.23,39785.0,89.9825,90.0923,89.9426,90.0724,39785.0
2023-06-13 14:20:00,90.23,90.27,90.18,90.23,17672.0,90.0724,90.1123,90.0224,90.0724,17672.0
2023-06-13 14:25:00,90.23,90.32,90.02,90.07,63329.0,90.0724,90.1622,89.8627,89.9126,63329.0
2023-06-13 14:30:00,90.06,90.12,89.96,90.06,155408.0,89.9027,89.9626,89.8028,89.9027,155408.0
2023-06-13 14:35:00,90.06,90.28,89.97,90.27,83466.0,89.9027,90.1223,89.8128,90.1123,83466.0
2023-06-13 14:40:00,90.27,90.31,90.14,90.18,67474.0,90.1123,90.1522,89.9825,90.0224,67474.0
2023-06-13 14:45:00,90.17,90.32,90.1,90.28,79081.0,90.0125,90.1622,89.9426,90.1223,79081.0
2023-06-13 14:50:00,90.29,90.35,90.24,90.24,63979.0,90.1323,90.1921,90.0823,90.0823,63979.0
2023-06-13 14:55:00,90.23,90.4,90.23,90.32,119014.0,90.0724,90.2421,90.0724,90.1622,119014.0
2023-06-13 15:00:00,90.33,90.44,90.3,90.43,31028.0,90.1722,90.282,90.1422,90.272,31028.0
2023-06-13 15:05:00,90.44,90.51,90.41,90.47,83393.0,90.282,90.3519,90.252,90.3119,83393.0
2023-06-13 15:10:00,90.47,90.48,90.35,90.45,32594.0,90.3119,90.3219,90.1921,90.292,32594.0
2023-06-13 15:15:00,90.44,90.57,90.4,90.48,25240.0,90.282,90.4118,90.2421,90.3219,25240.0
2023-06-13 15:20:00,90.48,90.55,90.45,90.47,52069.0,90.3219,90.3918,90.292,90.3119,52069.0
2023-06-13 15:25:00,90.48,90.54,90.45,90.54,19558.0,90.3219,90.3818,90.292,90.3818,19558.0
2023-06-13 15:30:00,90.55,90.66,90.52,90.62,79954.0,90.3918,90.5016,90.3619,90.4617,79954.0
2023-06-13 15:35:00,90.62,90.69,90.56,90.68,77323.0,90.4617,90.5316,90.4018,90.5216,77323.0
2023-06-13 15:40:00,90.68,90.76,90.61,90.66,135562.0,90.5216,90.6014,90.4517,90.5016,135562.0
2023-06-13 15:45:00,90.66,90.67,90.39,90.39,273363.0,90.5016,90.5116,90.2321,90.2321,273363.0
2023-06-13 15:50:00,90.39,90.45,90.18,90.27,304780.0,90.2321,90.292,90.0224,90.1123,304780.0
2023-06-13 15:55:00,90.26,90.28,90.14,90.28,296239.0,90.1023,90.1223,89.9825,90.1223,296239.0
2023-06-14 09:30:00,90.51,90.53,89.78,90.48,91596.0,90.3519,90.3718,89.6231,90.3219,91596.0
2023-06-14 09:35:00,90.39,90.56,90.02,90.33,61566.0,90.2321,90.4018,89.8627,90.1722,61566.0
2023-06-14 09:40:00,90.35,90.85,90.21,90.65,86914.0,90.1921,90.6913,90.0524,90.4916,86914.0
2023-06-14 09:45:00,90.65,90.79,90.49,90.57,94231.0,90.4916,90.6314,90.3319,90.4118,94231.0
2023-06-14 09:50:00,90.58,90.75,90.29,90.3,96341.0,90.4217,90.5915,90.1323,90.1422,96341.0
2023-06-14 09:55:00,90.3,90.33,89.86,90.03,54525.0,90.1422,90.1722,89.703,89.8727,54525.0
2023-06-14 10:00:00,90.04,90.07,89.79,89.82,119832.0,89.8827,89.9126,89.6331,89.6631,119832.0
2023-06-14 10:05:00,89.81,89.98,89.77,89.96,46549.0,89.6531,89.8228,89.6132,89.8028,46549.0
2023-06-14 10:10:00,89.95,90.0,89.71,89.71,47754.0,89.7928,89.8428,89.5533,89.5533,47754.0
2023-06-14 10:15:00,89.72,89.77,89.56,89.67,65870.0,89.5633,89.6132,89.4035,89.5133,65870.0
2023-06-14 10:20:00,89.68,89.92,89.61,89.86,32852.0,89.5233,89.7629,89.4534,89.703,32852.0
2023-06-14 10:25:00,89.85,90.04,89.76,89.96,19841.0,89.693,89.8827,89.6032,89.8028,19841.0
2023-06-14 10:30:00,89.97,90.17,89.97,90.17,26828.0,89.8128,90.0125,89.8128,90.0125,26828.0
2023-06-14 10:35:00,90.17,90.21,90.0,90.18,32180.0,90.0125,90.0524,89.8428,90.0224,32180.0
2023-06-14 10:40:00,90.19,90.23,90.13,90.13,27911.0,90.0324,90.0724,89.9725,89.9725,27911.0
2023-06-14 10:45:00,90.13,90.16,90.03,90.05,28091.0,89.9725,90.0025,89.8727,89.8927,28091.0
2023-06-14 10:50:00,90.05,90.07,89.84,89.84,33819.0,89.8927,89.9126,89.683,89.683,33819.0
2023-06-14 10:55:00,89.82,89.9,89.64,89.68,38299.0,89.6631,89.7429,89.4834,89.5233,38299.0
2023-06-14 11:00:00,89.68,89.9,89.63,89.85,40806.0,89.5233,89.7429,89.4734,89.693,40806.0
2023-06-14 11:05:00,89.85,89.97,89.74,89.76,131609.0,89.693,89.8128,89.5832,89.6032,131609.0
2023-06-14 11:10:00,89.77,89.84,89.6,89.71,57120.0,89.6132,89.683,89.4435,89.5533,57120.0
2023-06-14 11:15:00,89.73,89.82,89.71,89.78,27271.0,89.5732,89.6631,89.5533,89.6231,27271.0
2023-06-14 11:20:00,89.78,89.95,89.77,89.91,29308.0,89.6231,89.7928,89.6132,89.7529,29308.0
2023-06-14 11:25:00,89.91,90.01,89.79,89.82,61845.0,89.7529,89.8527,89.6331,89.6631,61845.0
2023-06-14 11:30:00,89.82,89.83,89.73,89.82,124284.0,89.6631,89.6731,89.5732,89.6631,124284.0
2023-06-14 11:35:00,89.82,89.87,89.61,89.63,115192.0,89.6631,89.713,89.4534,89.4734,115192.0
2023-06-14 11:40:00,89.64,89.64,89.47,89.48,79898.0,89.4834,89.4834,89.3137,89.3237,79898.0
2023-06-14 11:45:00,89.48,89.57,89.41,89.46,21421.0,89.3237,89.4135,89.2538,89.3037,21421.0
2023-06-14 11:50:00,89.45,89.5,89.38,89.4,39500.0,89.2937,89.3436,89.2238,89.2438,39500.0
2023-06-14 11:55:00,89.39,89.46,89.31,89.46,53025.0,89.2338,89.3037,89.154,89.3037,53025.0
2023-06-14 12:00:00,89.46,89.47,89.32,89.32,29151.0,89.3037,89.3137,89.1639,89.1639,29151.0
2023-06-14 12:05:00,89.32,89.47,89.27,89.41,54306.0,89.1639,89.3137,89.114,89.2538,54306.0
2023-06-14 12:10:00,89.43,89.43,89.34,89.41,49427.0,89.2738,89.2738,89.1839,89.2538,49427.0
2023-06-14 12:15:00,89.4,89.6,89.39,89.59,55129.0,89.2438,89.4435,89.2338,89.4335,55129.0
2023-06-14 12:20:00,89.59,89.66,89.54,89.55,53077.0,89.4335,89.5034,89.3836,89.3935,53077.0
2023-06-14 12:25:00,89.53,89.53,89.36,89.41,46430.0,89.3736,89.3736,89.2039,89.2538,46430.0
2023-06-14 12:30:00,89.39,89.47,89.39,89.44,41561.0,89.2338,89.3137,89.2338,89.2837,41561.0
2023-06-14 12:35:00,89.43,89.47,89.29,89.35,92718.0,89.2738,89.3137,89.134,89.1939,92718.0
2023-06-14 12:40:00,89.35,89.41,89.3,89.37,41802.0,89.1939,89.2538,89.144,89.2139,41802.0
2023-06-14 12:45:00,89.37,89.47,89.36,89.45,27448.0,89.2139,89.3137,89.2039,89.2937,27448.0
2023-06-14 12:50:00,89.44,89.48,89.38,89.47,16929.0,89.2837,89.3237,89.2238,89.3137,16929.0
2023-06-14 12:55:00,89.46,89.52,89.42,89.49,35266.0,89.3037,89.3636,89.2638,89.3337,35266.0
2023-06-14 13:00:00,89.48,89.51,89.4,89.41,51327.0,89.3237,89.3536,89.2438,89.2538,51327.0
2023-06-14 13:05:00,89.42,89.42,89.2,89.21,47658.0,89.2638,89.2638,89.0442,89.0541,47658.0
2023-06-14 13:10:00,89.21,89.25,89.06,89.06,61074.0,89.0541,89.0941,88.9044,88.9044,61074.0
2023-06-14 13:15:00,89.06,89.06,88.81,88.81,89020.0,88.9044,88.9044,88.6548,88.6548,89020.0
2023-06-14 13:20:00,88.81,88.82,88.73,88.81,76914.0,88.6548,88.6648,88.575,88.6548,76914.0
2023-06-14 13:25:00,88.8,88.82,88.68,88.69,72012.0,88.6449,88.6648,88.5251,88.535,72012.0
2023-06-14 13:30:00,88.69,88.69,88.56,88.65,143042.0,88.535,88.535,88.4053,88.4951,143042.0
2023-06-14 13:35:00,88.65,88.68,88.51,88.59,122196.0,88.4951,88.5251,88.3554,88.4352,122196.0
2023-06-14 13:40:00,88.59,88.61,88.45,88.47,86678.0,88.4352,88.4552,88.2955,88.3154,86678.0
2023-06-14 13:45:00,88.48,88.72,88.48,88.67,49706.0,88.3254,88.565,88.3254,88.5151,49706.0
2023-06-14 13:50:00,88.66,88.73,88.58,88.6,113652.0,88.5051,88.575,88.4252,88.4452,113652.0
2023-06-14 13:55:00,88.6,88.8,88.6,88.75,34451.0,88.4452,88.6449,88.4452,88.5949,34451.0
2023-06-14 14:00:00,88.74,88.74,88.35,88.43,115759.0,88.585,88.585,88.1956,88.2755,115759.0
2023-06-14 14:05:00,88.45,88.54,88.14,88.4,70632.0,88.2955,88.3853,87.986,88.2456,70632.0
2023-06-14 14:10:00,88.39,88.66,88.29,88.45,208193.0,88.2356,88.5051,88.1357,88.2955,208193.0
2023-06-14 14:15:00,88.44,88.52,88.1,88.12,120043.0,88.2855,88.3653,87.9461,87.966,120043.0
2023-06-14 14:20:00,88.09,88.22,87.96,88.02,81221.0,87.9361,88.0659,87.8063,87.8662,81221.0
2023-06-14 14:25:00,88.01,88.06,87.87,87.96,95977.0,87.8562,87.9062,87.7165,87.8063,95977.0
2023-06-14 14:30:00,87.96,88.19,87.83,88.08,138750.0,87.8063,88.0359,87.6766,87.9261,138750.0
2023-06-14 14:35:00,88.07,88.33,88.04,88.16,162789.0,87.9161,88.1757,87.8862,88.006,162789.0
2023-06-14 14:40:00,88.16,88.42,88.1,88.41,177207.0,88.006,88.2655,87.9461,88.2555,177207.0
2023-06-14 14:45:00,88.41,88.68,88.25,88.67,113169.0,88.2555,88.5251,88.0958,88.5151,113169.0
2023-06-14 14:50:00,88.67,88.71,88.43,88.6,112593.0,88.5151,88.555,88.2755,88.4452,112593.0
2023-06-14 14:55:00,88.59,88.81,88.53,88.72,114558.0,88.4352,88.6548,88.3753,88.565,114558.0
2023-06-14 15:00:00,88.72,88.85,88.64,88.8,53815.0,88.565,88.6948,88.4851,88.6449,53815.0
2023-06-14 15:05:00,88.8,89.17,88.8,89.15,168507.0,88.6449,89.0142,88.6449,88.9942,168507.0
2023-06-14 15:10:00,89.17,89.18,88.88,88.88,137636.0,89.0142,89.0242,88.7247,88.7247,137636.0
2023-06-14 15:15:00,88.9,88.9,88.56,88.75,127942.0,88.7447,88.7447,88.4053,88.5949,127942.0
2023-06-14 15:20:00,88.74,89.0,88.71,88.87,67355.0,88.585,88.8445,88.555,88.7147,67355.0
2023-06-14 15:25:00,88.88,89.04,88.79,88.8,74011.0,88.7247,88.8844,88.6349,88.6449,74011.0
2023-06-14 15:30:00,88.8,88.9,88.69,88.8,90536.0,88.6449,88.7447,88.535,88.6449,90536.0
2023-06-14 15:35:00,88.8,88.86,88.71,88.77,56197.0,88.6449,88.7048,88.555,88.6149,56197.0
2023-06-14 15:40:00,88.77,88.86,88.72,88.78,77480.0,88.6149,88.7048,88.565,88.6249,77480.0
2023-06-14 15:45:00,88.78,88.95,88.72,88.75,194545.0,88.6249,88.7946,88.565,88.5949,194545.0
2023-06-14 15:50:00,88.75,88.81,88.63,88.63,274719.0,88.5949,88.6548,88.4752,88.4752,274719.0
2023-06-14 15:55:00,88.64,88.85,88.59,88.83,340853.0,88.4851,88.6948,88.4352,88.6748,340853.0
2023-06-15 09:30:00,88.37,88.5,87.91,88.11,192634.0,88.2156,88.3454,87.7564,87.9561,192634.0
2023-06-15 09:35:00,88.1,88.36,88.05,88.26,211420.0,87.9461,88.2056,87.8962,88.1058,211420.0
2023-06-15 09:40:00,88.26,88.32,88.1,88.21,124425.0,88.1058,88.1657,87.9461,88.0559,124425.0
2023-06-15 09:45:00,88.2,88.34,88.04,88.23,123460.0,88.0459,88.1857,87.8862,88.0759,123460.0
2023-06-15 09:50:00,88.23,88.54,88.11,88.12,153632.0,88.0759,88.3853,87.9561,87.966,153632.0
2023-06-15 09:55:00,88.14,88.35,88.04,88.28,161174.0,87.986,88.1956,87.8862,88.1258,161174.0
2023-06-15 10:00:00,88.31,88.52,88.3,88.38,134561.0,88.1557,88.3653,88.1457,88.2256,134561.0
2023-06-15 10:05:00,88.41,88.46,88.13,88.33,77768.0,88.2555,88.3055,87.976,88.1757,77768.0
2023-06-15 10:10:00,88.32,88.36,88.22,88.27,63212.0,88.1657,88.2056,88.0659,88.1158,63212.0
2023-06-15 10:15:00,88.28,88.34,88.21,88.32,36261.0,88.1258,88.1857,88.0559,88.1657,36261.0
2023-06-15 10:20:00,88.31,88.53,88.29,88.43,61403.0,88.1557,88.3753,88.1357,88.2755,61403.0
2023-06-15 10:25:00,88.45,88.55,88.39,88.55,25587.0,88.2955,88.3953,88.2356,88.3953,25587.0
2023-06-15 10:30:00,88.57,88.59,88.26,88.34,70048.0,88.4153,88.4352,88.1058,88.1857,70048.0
2023-06-15 10:35:00,88.35,88.37,88.13,88.16,42193.0,88.1956,88.2156,87.976,88.006,42193.0
2023-06-15 10:40:00,88.16,88.46,88.14,88.43,101798.0,88.006,88.3055,87.986,88.2755,101798.0
2023-06-15 10:45:00,88.42,88.53,88.42,88.47,36560.0,88.2655,88.3753,88.2655,88.3154,36560.0
2023-06-15 10:50:00,88.48,88.49,88.25,88.39,69692.0,88.3254,88.3354,88.0958,88.2356,69692.0
2023-06-15 10:55:00,88.38,88.4,88.28,88.32,17830.0,88.2256,88.2456,88.1258,88.1657,17830.0
2023-06-15 11:00:00,88.32,88.33,88.18,88.28,57053.0,88.1657,88.1757,88.0259,88.1258,57053.0
2023-06-15 11:05:00,88.27,88.38,88.24,88.29,54575.0,88.1158,88.2256,88.0858,88.1357,54575.0
2023-06-15 11:10:00,88.3,88.35,88.19,88.24,50027.0,88.1457,88.1956,88.0359,88.0858,50027.0
2023-06-15 11:15:00,88.25,88.55,88.25,88.49,46616.0,88.0958,88.3953,88.0958,88.3354,46616.0
2023-06-15 11:20:00,88.49,88.75,88.49,88.65,42773.0,88.3354,88.5949,88.3354,88.4951,42773.0
2023-06-15 11:25:00,88.64,88.73,88.6,88.73,40542.0,88.4851,88.575,88.4452,88.575,40542.0
2023-06-15 11:30:00,88.73,88.78,88.62,88.65,46433.0,88.575,88.6249,88.4652,88.4951,46433.0
2023-06-15 11:35:00,88.69,88.86,88.68,88.76,40268.0,88.535,88.7048,88.5251,88.6049,40268.0
2023-06-15 11:40:00,88.75,88.8,88.71,88.74,31724.0,88.5949,88.6449,88.555,88.585,31724.0
2023-06-15 11:45:00,88.76,88.87,88.67,88.69,39873.0,88.6049,88.7147,88.5151,88.535,39873.0
2023-06-15 11:50:00,88.68,88.77,88.64,88.71,22806.0,88.5251,88.6149,88.4851,88.555,22806.0
2023-06-15 11:55:00,88.71,88.82,88.69,88.81,20428.0,88.555,88.6648,88.535,88.6548,20428.0
2023-06-15 12:00:00,88.81,88.92,88.8,88.9,34800.0,88.6548,88.7646,88.6449,88.7447,34800.0
2023-06-15 12:05:00,88.9,88.93,88.84,88.91,30764.0,88.7447,88.7746,88.6848,88.7547,30764.0
2023-06-15 12:10:00,88.91,88.92,88.76,88.82,25728.0,88.7547,88.7646,88.6049,88.6648,25728.0
2023-06-15 12:15:00,88.83,88.87,88.77,88.87,41785.0,88.6748,88.7147,88.6149,88.7147,41785.0
2023-06-15 12:20:00,88.87,88.94,88.84,88.86,60815.0,88.7147,88.7846,88.6848,88.7048,60815.0
2023-06-15 12:25:00,88.85,88.86,88.75,88.81,22825.0,88.6948,88.7048,88.5949,88.6548,22825.0
2023-06-15 12:30:00,88.82,88.88,88.65,88.66,41486.0,88.6648,88.7247,88.4951,88.5051,41486.0
2023-06-15 12:35:00,88.66,88.73,88.62,88.63,41176.0,88.5051,88.575,88.4652,88.4752,41176.0
2023-06-15 12:40:00,88.64,88.78,88.61,88.75,50006.0,88.4851,88.6249,88.4552,88.5949,50006.0
2023-06-15 12:45:00,88.74,88.87,88.67,88.86,59560.0,88.585,88.7147,88.5151,88.7048,59560.0
2023-06-15 12:50:00,88.87,88.94,88.86,88.88,35019.0,88.7147,88.7846,88.7048,88.7247,35019.0
2023-06-15 12:55:00,88.87,89.04,88.86,88.99,39967.0,88.7147,88.8844,88.7048,88.8345,39967.0
2023-06-15 13:00:00,88.99,89.0,88.86,88.89,21469.0,88.8345,88.8445,88.7048,88.7347,21469.0
2023-06-15 13:05:00,88.88,88.93,88.83,88.87,18974.0,88.7247,88.7746,88.6748,88.7147,18974.0
2023-06-15 13:10:00,88.87,88.92,88.83,88.84,27689.0,88.7147,88.7646,88.6748,88.6848,27689.0
2023-06-15 13:15:00,88.83,88.87,88.74,88.8,50452.0,88.6748,88.7147,88.585,88.6449,50452.0
2023-06-15 13:20:00,88.79,88.88,88.79,88.84,25164.0,88.6349,88.7247,88.6349,88.6848,25164.0
2023-06-15 13:25:00,88.84,88.84,88.7,88.76,18503.0,88.6848,88.6848,88.545,88.6049,18503.0
2023-06-15 13:30:00,88.77,88.86,88.74,88.84,42613.0,88.6149,88.7048,88.585,88.6848,42613.0
2023-06-15 13:35:00,88.84,88.87,88.78,88.83,24029.0,88.6848,88.7147,88.6249,88.6748,24029.0
2023-06-15 13:40:00,88.84,89.05,88.84,89.04,107961.0,88.6848,88.8944,88.6848,88.8844,107961.0
2023-06-15 13:45:00,89.05,89.17,89.05,89.12,56751.0,88.8944,89.0142,88.8944,88.9643,56751.0
2023-06-15 13:50:00,89.12,89.2,89.09,89.17,98470.0,88.9643,89.0442,88.9344,89.0142,98470.0
2023-06-15 13:55:00,89.17,89.25,89.15,89.16,39740.0,89.0142,89.0941,88.9942,89.0042,39740.0
2023-06-15 14:00:00,89.16,89.22,89.13,89.21,36336.0,89.0042,89.0641,88.9743,89.0541,36336.0
2023-06-15 14:05:00,89.21,89.22,89.09,89.09,35967.0,89.0541,89.0641,88.9344,88.9344,35967.0
2023-06-15 14:10:00,89.11,89.18,89.09,89.11,56895.0,88.9543,89.0242,88.9344,88.9543,56895.0
2023-06-15 14:15:00,89.11,89.11,88.98,89.01,39216.0,88.9543,88.9543,88.8245,88.8545,39216.0
2023-06-15 14:20:00,89.0,89.04,88.91,89.04,41669.0,88.8445,88.8844,88.7547,88.8844,41669.0
2023-06-15 14:25:00,89.05,89.1,89.01,89.09,28904.0,88.8944,88.9443,88.8545,88.9344,28904.0
2023-06-15 14:30:00,89.09,89.26,89.08,89.23,67991.0,88.9344,89.1041,88.9244,89.0741,67991.0
2023-06-15 14:35:00,89.24,89.37,89.21,89.29,94779.0,89.0841,89.2139,89.0541,89.134,94779.0
2023-06-15 14:40:00,89.29,89.39,89.29,89.37,46924.0,89.134,89.2338,89.134,89.2139,46924.0
2023-06-15 14:45:00,89.38,89.4,89.27,89.39,62538.0,89.2238,89.2438,89.114,89.2338,62538.0
2023-06-15 14:50:00,89.38,89.46,89.38,89.43,47374.0,89.2238,89.3037,89.2238,89.2738,47374.0
2023-06-15 14:55:00,89.43,89.48,89.39,89.42,37392.0,89.2738,89.3237,89.2338,89.2638,37392.0
2023-06-15 15:00:00,89.43,89.45,89.26,89.29,70213.0,89.2738,89.2937,89.1041,89.134,70213.0
2023-06-15 15:05:00,89.3,89.34,89.18,89.27,73318.0,89.144,89.1839,89.0242,89.114,73318.0
2023-06-15 15:10:00,89.26,89.48,89.25,89.48,101946.0,89.1041,89.3237,89.0941,89.3237,101946.0
2023-06-15 15:15:00,89.49,89.54,89.28,89.29,67041.0,89.3337,89.3836,89.124,89.134,67041.0
2023-06-15 15:20:00,89.3,89.34,89.23,89.27,53918.0,89.144,89.1839,89.0741,89.114,53918.0
2023-06-15 15:25:00,89.27,89.27,89.08,89.15,47409.0,89.114,89.114,88.9244,88.9942,47409.0
2023-06-15 15:30:00,89.15,89.2,89.11,89.14,105603.0,88.9942,89.0442,88.9543,88.9843,105603.0
2023-06-15 15:35:00,89.14,89.16,89.04,89.06,67996.0,88.9843,89.0042,88.8844,88.9044,67996.0
2023-06-15 15:40:00,89.06,89.13,89.01,89.05,82168.0,88.9044,88.9743,88.8545,88.8944,82168.0
2023-06-15 15:45:00,89.05,89.29,89.03,89.29,120608.0,88.8944,89.134,88.8745,89.134,120608.0
2023-06-15 15:50:00,89.3,89.37,89.2,89.28,153405.0,89.144,89.2139,89.0442,89.124,153405.0
2023-06-15 15:55:00,89.28,89.29,89.08,89.19,343597.0,89.124,89.134,88.9244,89.0342,343597.0
2023-06-16 09:30:00,89.81,90.09,88.98,89.32,217987.0,89.6531,89.9326,88.8245,89.1639,217987.0
2023-06-16 09:35:00,89.3,89.66,89.0,89.63,136059.0,89.144,89.5034,88.8445,89.4734,136059.0
2023-06-16 09:40:00,89.63,89.8,88.96,88.96,179197.0,89.4734,89.6431,88.8046,88.8046,179197.0
2023-06-16 09:45:00,88.97,89.11,88.83,89.03,201838.0,88.8146,88.9543,88.6748,88.8745,201838.0
2023-06-16 09:50:00,89.03,89.15,88.91,88.93,113091.0,88.8745,88.9942,88.7547,88.7746,113091.0
2023-06-16 09:55:00,88.95,89.11,88.89,89.05,91477.0,88.7946,88.9543,88.7347,88.8944,91477.0
2023-06-16 10:00:00,89.05,89.42,89.05,89.32,89399.0,88.8944,89.2638,88.8944,89.1639,89399.0
2023-06-16 10:05:00,89.33,89.43,89.1,89.19,71415.0,89.1739,89.2738,88.9443,89.0342,71415.0
2023-06-16 10:10:00,89.19,89.44,89.08,89.09,127592.0,89.0342,89.2837,88.9244,88.9344,127592.0
2023-06-16 10:15:00,89.09,89.09,88.65,88.7,72756.0,88.9344,88.9344,88.4951,88.545,72756.0
2023-06-16 10:20:00,88.7,88.84,88.61,88.78,111966.0,88.545,88.6848,88.4552,88.6249,111966.0
2023-06-16 10:25:00,88.79,88.81,88.71,88.79,104133.0,88.6349,88.6548,88.555,88.6349,104133.0
2023-06-16 10:30:00,88.79,88.89,88.66,88.87,58676.0,88.6349,88.7347,88.5051,88.7147,58676.0
2023-06-16 10:35:00,88.87,88.95,88.77,88.78,42579.0,88.7147,88.7946,88.6149,88.6249,42579.0
2023-06-16 10:40:00,88.78,88.78,88.47,88.48,49581.0,88.6249,88.6249,88.3154,88.3254,49581.0
2023-06-16 10:45:00,88.47,88.47,88.2,88.24,51347.0,88.3154,88.3154,88.0459,88.0858,51347.0
2023-06-16 10:50:00,88.23,88.36,88.18,88.29,69890.0,88.0759,88.2056,88.0259,88.1357,69890.0
2023-06-16 10:55:00,88.29,88.33,88.19,88.29,33438.0,88.1357,88.1757,88.0359,88.1357,33438.0
2023-06-16 11:00:00,88.3,88.31,88.06,88.21,78134.0,88.1457,88.1557,87.9062,88.0559,78134.0
2023-06-16 11:05:00,88.2,88.37,88.16,88.34,43653.0,88.0459,88.2156,88.006,88.1857,43653.0
2023-06-16 11:10:00,88.34,88.56,88.31,88.55,67086.0,88.1857,88.4053,88.1557,88.3953,67086.0
2023-06-16 11:15:00,88.55,88.55,88.32,88.34,35562.0,88.3953,88.3953,88.1657,88.1857,35562.0
2023-06-16 11:20:00,88.33,88.39,88.11,88.17,51918.0,88.1757,88.2356,87.9561,88.016,51918.0
2023-06-16 11:25:00,88.17,88.25,87.95,88.07,89324.0,88.016,88.0958,87.7963,87.9161,89324.0
2023-06-16 11:30:00,88.06,88.13,87.99,88.08,40535.0,87.9062,87.976,87.8363,87.9261,40535.0
2023-06-16 11:35:00,88.07,88.11,87.96,88.0,67307.0,87.9161,87.9561,87.8063,87.8463,67307.0
2023-06-16 11:40:00,88.02,88.03,87.82,87.88,64783.0,87.8662,87.8762,87.6666,87.7265,64783.0
2023-06-16 11:45:00,87.88,87.97,87.76,87.78,61056.0,87.7265,87.8163,87.6067,87.6266,61056.0
2023-06-16 11:50:00,87.78,87.88,87.72,87.86,79860.0,87.6266,87.7265,87.5667,87.7065,79860.0
2023-06-16 11:55:00,87.87,88.06,87.84,88.04,133691.0,87.7165,87.9062,87.6865,87.8862,133691.0
2023-06-16 12:00:00,88.05,88.09,87.95,87.97,38470.0,87.8962,87.9361,87.7963,87.8163,38470.0
2023-06-16 12:05:00,87.97,87.97,87.82,87.82,59148.0,87.8163,87.8163,87.6666,87.6666,59148.0
2023-06-16 12:10:00,87.82,87.89,87.78,87.82,46551.0,87.6666,87.7364,87.6266,87.6666,46551.0
2023-06-16 12:15:00,87.83,87.97,87.81,87.97,43423.0,87.6766,87.8163,87.6566,87.8163,43423.0
2023-06-16 12:20:00,87.97,88.01,87.95,87.99,38585.0,87.8163,87.8562,87.7963,87.8363,38585.0
2023-06-16 12:25:00,88.0,88.2,87.99,88.17,60107.0,87.8463,88.0459,87.8363,88.016,60107.0
2023-06-16 12:30:00,88.15,88.2,88.02,88.08,68025.0,87.996,88.0459,87.8662,87.9261,68025.0
2023-06-16 12:35:00,88.07,88.07,87.95,88.05,52853.0,87.9161,87.9161,87.7963,87.8962,52853.0
2023-06-16 12:40:00,88.05,88.08,88.01,88.01,20291.0,87.8962,87.9261,87.8562,87.8562,20291.0
2023-06-16 12:45:00,88.02,88.1,88.01,88.08,29792.0,87.8662,87.9461,87.8562,87.9261,29792.0
2023-06-16 12:50:00,88.07,88.09,88.01,88.07,25499.0,87.9161,87.9361,87.8562,87.9161,25499.0
2023-06-16 12:55:00,88.07,88.09,88.01,88.02,39792.0,87.9161,87.9361,87.8562,87.8662,39792.0
2023-06-16 13:00:00,88.03,88.07,87.95,87.98,36129.0,87.8762,87.9161,87.7963,87.8263,36129.0
2023-06-16 13:05:00,87.98,88.0,87.91,87.95,39425.0,87.8263,87.8463,87.7564,87.7963,39425.0
2023-06-16 13:10:00,87.95,87.99,87.92,87.94,87219.0,87.7963,87.8363,87.7664,87.7864,87219.0
2023-06-16 13:15:00,87.94,87.96,87.83,87.88,65836.0,87.7864,87.8063,87.6766,87.7265,65836.0
2023-06-16 13:20:00,87.88,87.9,87.79,87.88,29286.0,87.7265,87.7464,87.6366,87.7265,29286.0
2023-06-16 13:25:00,87.87,87.91,87.73,87.78,43771.0,87.7165,87.7564,87.5767,87.6266,43771.0
2023-06-16 13:30:00,87.77,87.88,87.76,87.88,42946.0,87.6167,87.7265,87.6067,87.7265,42946.0
2023-06-16 13:35:00,87.88,87.93,87.85,87.89,22499.0,87.7265,87.7764,87.6965,87.7364,22499.0
2023-06-16 13:40:00,87.89,87.91,87.8,87.8,21504.0,87.7364,87.7564,87.6466,87.6466,21504.0
2023-06-16 13:45:00,87.8,87.82,87.77,87.81,27462.0,87.6466,87.6666,87.6167,87.6566,27462.0
2023-06-16 13:50:00,87.8,87.82,87.71,87.79,23824.0,87.6466,87.6666,87.5568,87.6366,23824.0
2023-06-16 13:55:00,87.79,87.8,87.69,87.79,38586.0,87.6366,87.6466,87.5368,87.6366,38586.0
2023-06-16 14:00:00,87.78,87.79,87.74,87.75,28482.0,87.6266,87.6366,87.5867,87.5967,28482.0
2023-06-16 14:05:00,87.75,87.93,87.75,87.85,57767.0,87.5967,87.7764,87.5967,87.6965,57767.0
2023-06-16 14:10:00,87.85,87.87,87.73,87.76,47376.0,87.6965,87.7165,87.5767,87.6067,47376.0
2023-06-16 14:15:00,87.76,87.85,87.75,87.81,42453.0,87.6067,87.6965,87.5967,87.6566,42453.0
2023-06-16 14:20:00,87.82,87.86,87.77,87.86,50238.0,87.6666,87.7065,87.6167,87.7065,50238.0
2023-06-16 14:25:00,87.86,87.89,87.8,87.82,36607.0,87.7065,87.7364,87.6466,87.6666,36607.0
2023-06-16 14:30:00,87.82,87.83,87.67,87.69,59060.0,87.6666,87.6766,87.5168,87.5368,59060.0
2023-06-16 14:35:00,87.69,87.81,87.69,87.77,37625.0,87.5368,87.6566,87.5368,87.6167,37625.0
2023-06-16 14:40:00,87.77,87.77,87.67,87.68,52471.0,87.6167,87.6167,87.5168,87.5268,52471.0
2023-06-16 14:45:00,87.69,87.71,87.64,87.65,45190.0,87.5368,87.5568,87.4869,87.4969,45190.0
2023-06-16 14:50:00,87.65,87.72,87.61,87.68,91259.0,87.4969,87.5667,87.4569,87.5268,91259.0
2023-06-16 14:55:00,87.68,87.71,87.59,87.67,65026.0,87.5268,87.5568,87.437,87.5168,65026.0
2023-06-16 15:00:00,87.67,87.69,87.51,87.62,95659.0,87.5168,87.5368,87.3571,87.4669,95659.0
2023-06-16 15:05:00,87.61,87.64,87.55,87.62,56423.0,87.4569,87.4869,87.397,87.4669,56423.0
2023-06-16 15:10:00,87.62,87.69,87.6,87.63,55015.0,87.4669,87.5368,87.447,87.4769,55015.0
2023-06-16 15:15:00,87.63,87.69,87.56,87.66,64943.0,87.4769,87.5368,87.407,87.5068,64943.0
2023-06-16 15:20:00,87.66,87.8,87.65,87.67,133904.0,87.5068,87.6466,87.4969,87.5168,133904.0
2023-06-16 15:25:00,87.67,87.73,87.56,87.58,111497.0,87.5168,87.5767,87.407,87.427,111497.0
2023-06-16 15:30:00,87.57,87.79,87.57,87.79,115004.0,87.417,87.6366,87.417,87.6366,115004.0
2023-06-16 15:35:00,87.79,87.87,87.73,87.73,115682.0,87.6366,87.7165,87.5767,87.5767,115682.0
2023-06-16 15:40:00,87.73,87.74,87.6,87.6,100477.0,87.5767,87.5867,87.447,87.447,100477.0
2023-06-16 15:45:00,87.61,87.67,87.56,87.64,137064.0,87.4569,87.5168,87.407,87.4869,137064.0
2023-06-16 15:50:00,87.64,87.79,87.59,87.7,315335.0,87.4869,87.6366,87.437,87.5468,315335.0
2023-06-16 15:55:00,87.69,87.73,87.5,87.55,548010.0,87.5368,87.5767,87.3471,87.397,548010.0
2023-06-20 09:30:00,87.26,87.56,86.65,86.97,169264.0,87.1102,87.4096,86.5012,86.8207,169264.0
2023-06-20 09:35:00,86.97,87.17,86.66,87.06,124714.0,86.8207,87.0203,86.5112,86.9105,124714.0
2023-06-20 09:40:00,87.07,87.36,86.8,87.13,81986.0,86.9205,87.21,86.6509,86.9804,81986.0
2023-06-20 09:45:00,87.14,87.19,86.38,86.88,1402966.0,86.9904,87.0403,86.2317,86.7308,1402966.0
2023-06-20 09:50:00,86.88,86.89,86.51,86.58,114570.0,86.7308,86.7408,86.3614,86.4313,114570.0
2023-06-20 09:55:00,86.58,86.9,86.51,86.87,60906.0,86.4313,86.7508,86.3614,86.7208,60906.0
2023-06-20 10:00:00,86.86,86.87,86.6,86.73,37210.0,86.7108,86.7208,86.4513,86.5811,37210.0
2023-06-20 10:05:00,86.73,87.1,86.72,87.0,49138.0,86.5811,86.9504,86.5711,86.8506,49138.0
2023-06-20 10:10:00,86.98,87.27,86.88,86.89,131463.0,86.8306,87.1201,86.7308,86.7408,131463.0
2023-06-20 10:15:00,86.89,86.92,86.69,86.71,53826.0,86.7408,86.7707,86.5411,86.5611,53826.0
2023-06-20 10:20:00,86.7,86.82,86.61,86.71,45008.0,86.5511,86.6709,86.4613,86.5611,45008.0
2023-06-20 10:25:00,86.71,86.92,86.6,86.66,71649.0,86.5611,86.7707,86.4513,86.5112,71649.0
2023-06-20 10:30:00,86.65,86.97,86.6,86.85,188834.0,86.5012,86.8207,86.4513,86.7009,188834.0
2023-06-20 10:35:00,86.84,86.98,86.75,86.88,85274.0,86.6909,86.8306,86.601,86.7308,85274.0
2023-06-20 10:40:00,86.88,87.06,86.83,86.9,68814.0,86.7308,86.9105,86.6809,86.7508,68814.0
2023-06-20 10:45:00,86.88,86.93,86.79,86.86,27471.0,86.7308,86.7807,86.641,86.7108,27471.0
2023-06-20 10:50:00,86.87,86.87,86.67,86.77,41637.0,86.7208,86.7208,86.5212,86.621,41637.0
2023-06-20 10:55:00,86.79,86.79,86.66,86.76,31697.0,86.641,86.641,86.5112,86.611,31697.0
2023-06-20 11:00:00,86.77,86.91,86.68,86.87,47001.0,86.621,86.7608,86.5311,86.7208,47001.0
2023-06-20 11:05:00,86.89,87.0,86.81,86.81,32589.0,86.7408,86.8506,86.6609,86.6609,32589.0
2023-06-20 11:10:00,86.81,86.93,86.78,86.81,34152.0,86.6609,86.7807,86.631,86.6609,34152.0
2023-06-20 11:15:00,86.81,87.01,86.79,87.0,37819.0,86.6609,86.8606,86.641,86.8506,37819.0
2023-06-20 11:20:00,86.99,87.03,86.82,86.86,26464.0,86.8406,86.8805,86.6709,86.7108,26464.0
2023-06-20 11:25:00,86.86,86.89,86.8,86.87,29432.0,86.7108,86.7408,86.6509,86.7208,29432.0
2023-06-20 11:30:00,86.87,86.97,86.85,86.89,34273.0,86.7208,86.8207,86.7009,86.7408,34273.0
2023-06-20 11:35:00,86.89,86.9,86.74,86.83,34236.0,86.7408,86.7508,86.591,86.6809,34236.0
2023-06-20 11:40:00,86.82,86.83,86.65,86.71,28782.0,86.6709,86.6809,86.5012,86.5611,28782.0
2023-06-20 11:45:00,86.72,86.89,86.71,86.89,27702.0,86.5711,86.7408,86.5611,86.7408,27702.0
2023-06-20 11:50:00,86.89,86.97,86.88,86.94,33552.0,86.7408,86.8207,86.7308,86.7907,33552.0
2023-06-20 11:55:00,86.94,87.01,86.91,86.92,26576.0,86.7907,86.8606,86.7608,86.7707,26576.0
2023-06-20 12:00:00,86.92,87.01,86.92,86.95,27692.0,86.7707,86.8606,86.7707,86.8007,27692.0
2023-06-20 12:05:00,86.95,86.99,86.81,86.95,40182.0,86.8007,86.8406,86.6609,86.8007,40182.0
2023-06-20 12:10:00,86.95,87.22,86.94,87.18,41179.0,86.8007,87.0702,86.7907,87.0303,41179.0
2023-06-20 12:15:00,87.17,87.23,87.14,87.2,35663.0,87.0203,87.0802,86.9904,87.0503,35663.0
2023-06-20 12:20:00,87.2,87.27,87.17,87.26,29050.0,87.0503,87.1201,87.0203,87.1102,29050.0
2023-06-20 12:25:00,87.26,87.36,87.26,87.31,31057.0,87.1102,87.21,87.1102,87.1601,31057.0
2023-06-20 12:30:00,87.31,87.31,87.23,87.31,30993.0,87.1601,87.1601,87.0802,87.1601,30993.0
2023-06-20 12:35:00,87.31,87.36,87.27,87.31,40649.0,87.1601,87.21,87.1201,87.1601,40649.0
2023-06-20 12:40:00,87.32,87.48,87.32,87.45,44643.0,87.17,87.3298,87.17,87.2998,44643.0
2023-06-20 12:45:00,87.44,87.49,87.42,87.46,24506.0,87.2898,87.3398,87.2699,87.3098,24506.0
2023-06-20 12:50:00,87.47,87.52,87.39,87.39,31490.0,87.3198,87.3697,87.2399,87.2399,31490.0
2023-06-20 12:55:00,87.39,87.43,87.36,87.36,30783.0,87.2399,87.2799,87.21,87.21,30783.0
2023-06-20 13:00:00,87.36,87.4,87.32,87.38,33816.0,87.21,87.2499,87.17,87.2299,33816.0
2023-06-20 13:05:00,87.38,87.42,87.31,87.41,25423.0,87.2299,87.2699,87.1601,87.2599,25423.0
2023-06-20 13:10:00,87.4,87.47,87.38,87.45,24822.0,87.2499,87.3198,87.2299,87.2998,24822.0
2023-06-20 13:15:00,87.46,87.59,87.46,87.54,41037.0,87.3098,87.4396,87.3098,87.3897,41037.0
2023-06-20 13:20:00,87.54,87.69,87.51,87.62,39498.0,87.3897,87.5394,87.3597,87.4695,39498.0
2023-06-20 13:25:00,87.61,87.69,87.59,87.66,78325.0,87.4596,87.5394,87.4396,87.5095,78325.0
2023-06-20 13:30:00,87.67,87.71,87.64,87.69,46522.0,87.5194,87.5594,87.4895,87.5394,46522.0
2023-06-20 13:35:00,87.69,87.78,87.65,87.68,36824.0,87.5394,87.6293,87.4995,87.5294,36824.0
2023-06-20 13:40:00,87.68,87.75,87.68,87.74,42420.0,87.5294,87.5993,87.5294,87.5893,42420.0
2023-06-20 13:45:00,87.74,87.77,87.71,87.73,44005.0,87.5893,87.6193,87.5594,87.5793,44005.0
2023-06-20 13:50:00,87.73,87.75,87.66,87.72,42483.0,87.5793,87.5993,87.5095,87.5694,42483.0
2023-06-20 13:55:00,87.72,87.75,87.64,87.67,55663.0,87.5694,87.5993,87.4895,87.5194,55663.0
2023-06-20 14:00:00,87.66,87.7,87.61,87.69,35207.0,87.5095,87.5494,87.4596,87.5394,35207.0
2023-06-20 14:05:00,87.69,87.73,87.64,87.64,23668.0,87.5394,87.5793,87.4895,87.4895,23668.0
2023-06-20 14:10:00,87.63,87.76,87.63,87.72,28152.0,87.4795,87.6093,87.4795,87.5694,28152.0
2023-06-20 14:15:00,87.73,87.91,87.73,87.91,44876.0,87.5793,87.759,87.5793,87.759,44876.0
2023-06-20 14:20:00,87.92,87.95,87.82,87.89,37011.0,87.769,87.799,87.6692,87.7391,37011.0
2023-06-20 14:25:00,87.89,87.96,87.84,87.86,37065.0,87.7391,87.809,87.6892,87.7091,37065.0
2023-06-20 14:30:00,87.86,87.9,87.78,87.82,43989.0,87.7091,87.7491,87.6293,87.6692,43989.0
2023-06-20 14:35:00,87.82,87.83,87.74,87.78,46646.0,87.6692,87.6792,87.5893,87.6293,46646.0
2023-06-20 14:40:00,87.77,87.77,87.6,87.73,61961.0,87.6193,87.6193,87.4496,87.5793,61961.0
2023-06-20 14:45:00,87.73,87.79,87.7,87.78,50275.0,87.5793,87.6392,87.5494,87.6293,50275.0
2023-06-20 14:50:00,87.79,87.85,87.73,87.81,43665.0,87.6392,87.6991,87.5793,87.6592,43665.0
2023-06-20 14:55:00,87.82,87.92,87.82,87.92,31022.0,87.6692,87.769,87.6692,87.769,31022.0
2023-06-20 15:00:00,87.92,87.95,87.87,87.89,41825.0,87.769,87.799,87.7191,87.7391,41825.0
2023-06-20 15:05:00,87.88,87.96,87.8,87.96,60346.0,87.7291,87.809,87.6492,87.809,60346.0
2023-06-20 15:10:00,87.96,88.04,87.96,88.02,41160.0,87.809,87.8888,87.809,87.8688,41160.0
2023-06-20 15:15:00,88.01,88.04,87.97,87.98,35726.0,87.8589,87.8888,87.8189,87.8289,35726.0
2023-06-20 15:20:00,87.99,88.05,87.96,88.0,54524.0,87.8389,87.8988,87.809,87.8489,54524.0
2023-06-20 15:25:00,88.0,88.12,88.0,88.11,44969.0,87.8489,87.9687,87.8489,87.9587,44969.0
2023-06-20 15:30:00,88.12,88.17,88.02,88.03,87431.0,87.9687,88.0186,87.8688,87.8788,87431.0
2023-06-20 15:35:00,88.04,88.07,87.91,87.93,68967.0,87.8888,87.9188,87.759,87.779,68967.0
2023-06-20 15:40:00,87.93,87.99,87.87,87.98,125754.0,87.779,87.8389,87.7191,87.8289,125754.0
2023-06-20 15:45:00,87.99,88.02,87.91,87.91,105115.0,87.8389,87.8688,87.759,87.759,105115.0
2023-06-20 15:50:00,87.91,88.09,87.85,87.86,269610.0,87.759,87.9387,87.6991,87.7091,269610.0
2023-06-20 15:55:00,87.86,87.87,87.63,87.64,549784.0,87.7091,87.7191,87.4795,87.4895,549784.0
2023-06-21 09:30:00,87.33,87.5,86.91,87.04,110923.0,87.18,87.3497,86.7608,86.8905,110923.0
2023-06-21 09:35:00,87.04,87.04,86.57,86.82,120073.0,86.8905,86.8905,86.4213,86.6709,120073.0
2023-06-21 09:40:00,86.83,86.93,86.62,86.76,103757.0,86.6809,86.7807,86.4713,86.611,103757.0
2023-06-21 09:45:00,86.76,86.96,86.52,86.88,202290.0,86.611,86.8107,86.3714,86.7308,202290.0
2023-06-21 09:50:00,86.87,86.87,86.46,86.5,63497.0,86.7208,86.7208,86.3115,86.3515,63497.0
2023-06-21 09:55:00,86.5,86.6,86.25,86.46,65476.0,86.3515,86.4513,86.1019,86.3115,65476.0
2023-06-21 10:00:00,86.45,86.47,86.05,86.25,96269.0,86.3015,86.3215,85.9022,86.1019,96269.0
2023-06-21 10:05:00,86.24,86.24,86.0,86.06,62937.0,86.0919,86.0919,85.8523,85.9122,62937.0
2023-06-21 10:10:00,86.06,86.29,86.03,86.25,56799.0,85.9122,86.1418,85.8823,86.1019,56799.0
2023-06-21 10:15:00,86.26,86.34,86.18,86.2,47906.0,86.1119,86.1917,86.032,86.052,47906.0
2023-06-21 10:20:00,86.2,86.26,86.11,86.19,31328.0,86.052,86.1119,85.9621,86.042,31328.0
2023-06-21 10:25:00,86.18,86.18,86.0,86.05,79608.0,86.032,86.032,85.8523,85.9022,79608.0
2023-06-21 10:30:00,86.07,86.38,86.07,86.37,61235.0,85.9222,86.2317,85.9222,86.2217,61235.0
2023-06-21 10:35:00,86.37,86.51,86.27,86.5,24157.0,86.2217,86.3614,86.1219,86.3515,24157.0
2023-06-21 10:40:00,86.51,86.57,86.17,86.19,37648.0,86.3614,86.4213,86.022,86.042,37648.0
2023-06-21 10:45:00,86.18,86.18,86.0,86.06,52512.0,86.032,86.032,85.8523,85.9122,52512.0
2023-06-21 10:50:00,86.06,86.18,85.88,86.13,143697.0,85.9122,86.032,85.7325,85.9821,143697.0
2023-06-21 10:55:00,86.13,86.34,86.12,86.34,53621.0,85.9821,86.1917,85.9721,86.1917,53621.0
2023-06-21 11:00:00,86.33,86.44,86.18,86.25,34414.0,86.1817,86.2916,86.032,86.1019,34414.0
2023-06-21 11:05:00,86.25,86.29,86.07,86.15,29804.0,86.1019,86.1418,85.9222,86.0021,29804.0
2023-06-21 11:10:00,86.16,86.32,86.05,86.26,52301.0,86.012,86.1718,85.9022,86.1119,52301.0
2023-06-21 11:15:00,86.3,86.35,86.07,86.07,30929.0,86.1518,86.2017,85.9222,85.9222,30929.0
2023-06-21 11:20:00,86.06,86.12,85.98,86.06,51084.0,85.9122,85.9721,85.8324,85.9122,51084.0
2023-06-21 11:25:00,86.06,86.36,86.05,86.32,90810.0,85.9122,86.2117,85.9022,86.1718,90810.0
2023-06-21 11:30:00,86.32,86.48,86.24,86.46,42324.0,86.1718,86.3315,86.0919,86.3115,42324.0
2023-06-21 11:35:00,86.46,86.63,86.4,86.61,52430.0,86.3115,86.4812,86.2516,86.4613,52430.0
2023-06-21 11:40:00,86.63,86.69,86.6,86.62,35164.0,86.4812,86.5411,86.4513,86.4713,35164.0
2023-06-21 11:45:00,86.62,86.71,86.58,86.63,32556.0,86.4713,86.5611,86.4313,86.4812,32556.0
2023-06-21 11:50:00,86.62,86.63,86.47,86.5,39898.0,86.4713,86.4812,86.3215,86.3515,39898.0
2023-06-21 11:55:00,86.47,86.6,86.45,86.57,34243.0,86.3215,86.4513,86.3015,86.4213,34243.0
2023-06-21 12:00:00,86.57,86.69,86.51,86.68,26821.0,86.4213,86.5411,86.3614,86.5311,26821.0
2023-06-21 12:05:00,86.68,86.86,86.66,86.82,52959.0,86.5311,86.7108,86.5112,86.6709,52959.0
2023-06-21 12:10:00,86.82,86.82,86.64,86.74,39785.0,86.6709,86.6709,86.4912,86.591,39785.0
2023-06-21 12:15:00,86.75,86.98,86.74,86.98,47541.0,86.601,86.8306,86.591,86.8306,47541.0
2023-06-21 12:20:00,86.97,86.99,86.87,86.88,56707.0,86.8207,86.8406,86.7208,86.7308,56707.0
2023-06-21 12:25:00,86.89,86.9,86.84,86.9,27348.0,86.7408,86.7508,86.6909,86.7508,27348.0
2023-06-21 12:30:00,86.9,86.96,86.83,86.87,34832.0,86.7508,86.8107,86.6809,86.7208,34832.0
2023-06-21 12:35:00,86.86,86.87,86.8,86.87,56852.0,86.7108,86.7208,86.6509,86.7208,56852.0
2023-06-21 12:40:00,86.87,87.04,86.87,87.02,43489.0,86.7208,86.8905,86.7208,86.8706,43489.0
2023-06-21 12:45:00,87.02,87.02,86.88,86.9,107352.0,86.8706,86.8706,86.7308,86.7508,107352.0
2023-06-21 12:50:00,86.91,86.96,86.87,86.93,42187.0,86.7608,86.8107,86.7208,86.7807,42187.0
2023-06-21 12:55:00,86.92,86.94,86.8,86.89,48102.0,86.7707,86.7907,86.6509,86.7408,48102.0
2023-06-21 13:00:00,86.89,86.98,86.87,86.97,34344.0,86.7408,86.8306,86.7208,86.8207,34344.0
2023-06-21 13:05:00,86.95,87.14,86.91,87.14,63322.0,86.8007,86.9904,86.7608,86.9904,63322.0
2023-06-21 13:10:00,87.14,87.15,86.99,87.03,42577.0,86.9904,87.0003,86.8406,86.8805,42577.0
2023-06-21 13:15:00,87.03,87.1,87.0,87.08,31292.0,86.8805,86.9504,86.8506,86.9305,31292.0
2023-06-21 13:20:00,87.09,87.11,86.97,86.97,44805.0,86.9404,86.9604,86.8207,86.8207,44805.0
2023-06-21 13:25:00,86.97,87.05,86.97,86.98,39305.0,86.8207,86.9005,86.8207,86.8306,39305.0
2023-06-21 13:30:00,86.98,87.17,86.97,87.15,56606.0,86.8306,87.0203,86.8207,87.0003,56606.0
2023-06-21 13:35:00,87.15,87.28,87.15,87.23,38134.0,87.0003,87.1301,87.0003,87.0802,38134.0
2023-06-21 13:40:00,87.23,87.33,87.22,87.32,35360.0,87.0802,87.18,87.0702,87.17,35360.0
2023-06-21 13:45:00,87.32,87.45,87.32,87.38,34631.0,87.17,87.2998,87.17,87.2299,34631.0
2023-06-21 13:50:00,87.39,87.46,87.37,87.46,24750.0,87.2399,87.3098,87.22,87.3098,24750.0
2023-06-21 13:55:00,87.45,87.54,87.41,87.52,28603.0,87.2998,87.3897,87.2599,87.3697,28603.0
2023-06-21 14:00:00,87.53,87.6,87.48,87.5,96662.0,87.3797,87.4496,87.3298,87.3497,96662.0
2023-06-21 14:05:00,87.5,87.57,87.49,87.51,42958.0,87.3497,87.4196,87.3398,87.3597,42958.0
2023-06-21 14:10:00,87.5,87.56,87.49,87.51,36358.0,87.3497,87.4096,87.3398,87.3597,36358.0
2023-06-21 14:15:00,87.52,87.59,87.47,87.57,147555.0,87.3697,87.4396,87.3198,87.4196,147555.0
2023-06-21 14:20:00,87.57,87.65,87.51,87.57,54895.0,87.4196,87.4995,87.3597,87.4196,54895.0
2023-06-21 14:25:00,87.58,87.66,87.56,87.66,36505.0,87.4296,87.5095,87.4096,87.5095,36505.0
2023-06-21 14:30:00,87.66,87.72,87.66,87.69,52922.0,87.5095,87.5694,87.5095,87.5394,52922.0
2023-06-21 14:35:00,87.69,87.73,87.59,87.65,39655.0,87.5394,87.5793,87.4396,87.4995,39655.0
2023-06-21 14:40:00,87.64,87.8,87.61,87.77,188854.0,87.4895,87.6492,87.4596,87.6193,188854.0
2023-06-21 14:45:00,87.78,87.8,87.64,87.66,39618.0,87.6293,87.6492,87.4895,87.5095,39618.0
2023-06-21 14:50:00,87.65,87.68,87.59,87.63,37321.0,87.4995,87.5294,87.4396,87.4795,37321.0
2023-06-21 14:55:00,87.63,87.67,87.53,87.63,197313.0,87.4795,87.5194,87.3797,87.4795,197313.0
2023-06-21 15:00:00,87.62,87.62,87.5,87.5,39108.0,87.4695,87.4695,87.3497,87.3497,39108.0
2023-06-21 15:05:00,87.5,87.54,87.43,87.52,32228.0,87.3497,87.3897,87.2799,87.3697,32228.0
2023-06-21 15:10:00,87.52,87.67,87.47,87.67,35015.0,87.3697,87.5194,87.3198,87.5194,35015.0
2023-06-21 15:15:00,87.67,87.74,87.6,87.64,36040.0,87.5194,87.5893,87.4496,87.4895,36040.0
2023-06-21 15:20:00,87.64,87.64,87.46,87.48,34611.0,87.4895,87.4895,87.3098,87.3298,34611.0
2023-06-21 15:25:00,87.48,87.54,87.43,87.45,36375.0,87.3298,87.3897,87.2799,87.2998,36375.0
2023-06-21 15:30:00,87.45,87.45,87.31,87.36,66289.0,87.2998,87.2998,87.1601,87.21,66289.0
2023-06-21 15:35:00,87.35,87.36,87.16,87.22,55297.0,87.2,87.21,87.0103,87.0702,55297.0
2023-06-21 15:40:00,87.22,87.4,87.21,87.37,92166.0,87.0702,87.2499,87.0602,87.22,92166.0
2023-06-21 15:45:00,87.36,87.53,87.36,87.53,188940.0,87.21,87.3797,87.21,87.3797,188940.0
2023-06-21 15:50:00,87.53,87.55,87.38,87.4,258118.0,87.3797,87.3997,87.2299,87.2499,258118.0
2023-06-21 15:55:00,87.39,87.4,87.13,87.19,283312.0,87.2399,87.2499,86.9804,87.0403,283312.0
2023-06-22 09:30:00,87.02,87.02,86.35,86.47,114983.0,86.8706,86.8706,86.2017,86.3215,114983.0
2023-06-22 09:35:00,86.47,86.76,86.42,86.63,72338.0,86.3215,86.611,86.2716,86.4812,72338.0
2023-06-22 09:40:00,86.62,86.62,86.3,86.32,139392.0,86.4713,86.4713,86.1518,86.1718,139392.0
2023-06-22 09:45:00,86.34,86.82,86.29,86.82,57014.0,86.1917,86.6709,86.1418,86.6709,57014.0
2023-06-22 09:50:00,86.79,86.93,86.59,86.72,56426.0,86.641,86.7807,86.4413,86.5711,56426.0
2023-06-22 09:55:00,86.72,87.03,86.69,86.98,40687.0,86.5711,86.8805,86.5411,86.8306,40687.0
2023-06-22 10:00:00,86.98,87.08,86.93,86.96,27448.0,86.8306,86.9305,86.7807,86.8107,27448.0
2023-06-22 10:05:00,86.97,87.09,86.83,87.0,34816.0,86.8207,86.9404,86.6809,86.8506,34816.0
2023-06-22 10:10:00,87.01,87.31,86.99,87.24,37405.0,86.8606,87.1601,86.8406,87.0902,37405.0
2023-06-22 10:15:00,87.25,87.29,87.15,87.22,30397.0,87.1002,87.1401,87.0003,87.0702,30397.0
2023-06-22 10:20:00,87.22,87.25,87.01,87.06,49179.0,87.0702,87.1002,86.8606,86.9105,49179.0
2023-06-22 10:25:00,87.07,87.3,87.04,87.27,43004.0,86.9205,87.1501,86.8905,87.1201,43004.0
2023-06-22 10:30:00,87.27,87.29,87.13,87.22,25767.0,87.1201,87.1401,86.9804,87.0702,25767.0
2023-06-22 10:35:00,87.22,87.32,87.14,87.2,23559.0,87.0702,87.17,86.9904,87.0503,23559.0
2023-06-22 10:40:00,87.19,87.21,86.88,86.97,42569.0,87.0403,87.0602,86.7308,86.8207,42569.0
2023-06-22 10:45:00,86.97,87.0,86.81,86.95,28022.0,86.8207,86.8506,86.6609,86.8007,28022.0
2023-06-22 10:50:00,86.95,87.06,86.93,86.95,18509.0,86.8007,86.9105,86.7807,86.8007,18509.0
2023-06-22 10:55:00,86.94,87.02,86.94,87.01,33152.0,86.7907,86.8706,86.7907,86.8606,33152.0
2023-06-22 11:00:00,87.01,87.16,86.98,87.13,74718.0,86.8606,87.0103,86.8306,86.9804,74718.0
2023-06-22 11:05:00,87.14,87.16,87.03,87.04,43110.0,86.9904,87.0103,86.8805,86.8905,43110.0
2023-06-22 11:10:00,87.04,87.06,86.92,86.98,29067.0,86.8905,86.9105,86.7707,86.8306,29067.0
2023-06-22 11:15:00,86.99,87.08,86.96,87.04,21133.0,86.8406,86.9305,86.8107,86.8905,21133.0
2023-06-22 11:20:00,87.04,87.14,86.96,87.08,27213.0,86.8905,86.9904,86.8107,86.9305,27213.0
2023-06-22 11:25:00,87.09,87.24,87.08,87.24,30567.0,86.9404,87.0902,86.9305,87.0902,30567.0
2023-06-22 11:30:00,87.24,87.31,87.17,87.24,34067.0,87.0902,87.1601,87.0203,87.0902,34067.0
2023-06-22 11:35:00,87.24,87.41,87.24,87.34,19202.0,87.0902,87.2599,87.0902,87.19,19202.0
2023-06-22 11:40:00,87.34,87.44,87.33,87.42,24228.0,87.19,87.2898,87.18,87.2699,24228.0
2023-06-22 11:45:00,87.42,87.49,87.4,87.42,48731.0,87.2699,87.3398,87.2499,87.2699,48731.0
2023-06-22 11:50:00,87.42,87.49,87.26,87.27,40855.0,87.2699,87.3398,87.1102,87.1201,40855.0
2023-06-22 11:55:00,87.28,87.32,87.21,87.27,23497.0,87.1301,87.17,87.0602,87.1201,23497.0
2023-06-22 12:00:00,87.27,87.29,87.14,87.16,26045.0,87.1201,87.1401,86.9904,87.0103,26045.0
2023-06-22 12:05:00,87.17,87.25,87.14,87.24,14000.0,87.0203,87.1002,86.9904,87.0902,14000.0
2023-06-22 12:10:00,87.25,87.26,87.13,87.15,20905.0,87.1002,87.1102,86.9804,87.0003,20905.0
2023-06-22 12:15:00,87.17,87.21,87.1,87.18,39139.0,87.0203,87.0602,86.9504,87.0303,39139.0
2023-06-22 12:20:00,87.18,87.24,87.14,87.22,19726.0,87.0303,87.0902,86.9904,87.0702,19726.0
2023-06-22 12:25:00,87.23,87.24,87.14,87.2,20006.0,87.0802,87.0902,86.9904,87.0503,20006.0
2023-06-22 12:30:00,87.2,87.3,87.16,87.27,14225.0,87.0503,87.1501,87.0103,87.1201,14225.0
2023-06-22 12:35:00,87.26,87.33,87.19,87.19,15300.0,87.1102,87.18,87.0403,87.0403,15300.0
2023-06-22 12:40:00,87.2,87.22,87.06,87.06,19386.0,87.0503,87.0702,86.9105,86.9105,19386.0
2023-06-22 12:45:00,87.06,87.07,86.98,87.03,12628.0,86.9105,86.9205,86.8306,86.8805,12628.0
2023-06-22 12:50:00,87.03,87.03,86.91,86.91,20305.0,86.8805,86.8805,86.7608,86.7608,20305.0
2023-06-22 12:55:00,86.92,87.03,86.92,87.02,39506.0,86.7707,86.8805,86.7707,86.8706,39506.0
2023-06-22 13:00:00,87.02,87.06,86.89,86.9,41966.0,86.8706,86.9105,86.7408,86.7508,41966.0
2023-06-22 13:05:00,86.9,87.05,86.89,87.02,20868.0,86.7508,86.9005,86.7408,86.8706,20868.0
2023-06-22 13:10:00,87.03,87.19,87.03,87.18,15204.0,86.8805,87.0403,86.8805,87.0303,15204.0
2023-06-22 13:15:00,87.17,87.2,87.1,87.18,15629.0,87.0203,87.0503,86.9504,87.0303,15629.0
2023-06-22 13:20:00,87.17,87.25,87.14,87.23,12756.0,87.0203,87.1002,86.9904,87.0802,12756.0
2023-06-22 13:25:00,87.22,87.29,87.18,87.22,18832.0,87.0702,87.1401,87.0303,87.0702,18832.0
2023-06-22 13:30:00,87.23,87.3,87.18,87.2,14733.0,87.0802,87.1501,87.0303,87.0503,14733.0
2023-06-22 13:35:00,87.21,87.27,87.18,87.27,13511.0,87.0602,87.1201,87.0303,87.1201,13511.0
2023-06-22 13:40:00,87.27,87.35,87.25,87.27,10393.0,87.1201,87.2,87.1002,87.1201,10393.0
2023-06-22 13:45:00,87.27,87.28,87.18,87.22,12773.0,87.1201,87.1301,87.0303,87.0702,12773.0
2023-06-22 13:50:00,87.2,87.2,87.12,87.19,12781.0,87.0503,87.0503,86.9704,87.0403,12781.0
2023-06-22 13:55:00,87.2,87.25,87.18,87.19,15052.0,87.0503,87.1002,87.0303,87.0403,15052.0
2023-06-22 14:00:00,87.2,87.44,87.16,87.36,343474.0,87.0503,87.2898,87.0103,87.21,343474.0
2023-06-22 14:05:00,87.37,87.46,87.25,87.27,57724.0,87.22,87.3098,87.1002,87.1201,57724.0
2023-06-22 14:10:00,87.27,87.28,87.1,87.13,54682.0,87.1201,87.1301,86.9504,86.9804,54682.0
2023-06-22 14:15:00,87.14,87.14,86.92,86.93,65388.0,86.9904,86.9904,86.7707,86.7807,65388.0
2023-06-22 14:20:00,86.93,87.0,86.76,86.98,119438.0,86.7807,86.8506,86.611,86.8306,119438.0
2023-06-22 14:25:00,86.97,86.97,86.86,86.86,42895.0,86.8207,86.8207,86.7108,86.7108,42895.0
2023-06-22 14:30:00,86.87,86.96,86.84,86.91,39134.0,86.7208,86.8107,86.6909,86.7608,39134.0
2023-06-22 14:35:00,86.9,87.0,86.89,86.97,29482.0,86.7508,86.8506,86.7408,86.8207,29482.0
2023-06-22 14:40:00,86.99,87.02,86.93,86.95,14304.0,86.8406,86.8706,86.7807,86.8007,14304.0
2023-06-22 14:45:00,86.95,86.98,86.85,86.97,24437.0,86.8007,86.8306,86.7009,86.8207,24437.0
2023-06-22 14:50:00,86.97,87.02,86.92,86.96,33388.0,86.8207,86.8706,86.7707,86.8107,33388.0
2023-06-22 14:55:00,86.96,87.08,86.95,86.99,19170.0,86.8107,86.9305,86.8007,86.8406,19170.0
2023-06-22 15:00:00,86.99,87.03,86.92,87.0,24179.0,86.8406,86.8805,86.7707,86.8506,24179.0
2023-06-22 15:05:00,87.0,87.06,86.97,86.98,17976.0,86.8506,86.9105,86.8207,86.8306,17976.0
2023-06-22 15:10:00,86.98,87.04,86.98,87.03,17886.0,86.8306,86.8905,86.8306,86.8805,17886.0
2023-06-22 15:15:00,87.02,87.03,86.85,86.95,37899.0,86.8706,86.8805,86.7009,86.8007,37899.0
2023-06-22 15:20:00,86.96,87.0,86.8,86.85,44314.0,86.8107,86.8506,86.6509,86.7009,44314.0
2023-06-22 15:25:00,86.85,86.88,86.77,86.78,21977.0,86.7009,86.7308,86.621,86.631,21977.0
2023-06-22 15:30:00,86.78,86.79,86.71,86.75,39196.0,86.631,86.641,86.5611,86.601,39196.0
2023-06-22 15:35:00,86.76,86.78,86.7,86.77,45634.0,86.611,86.631,86.5511,86.621,45634.0
2023-06-22 15:40:00,86.78,86.78,86.7,86.75,57197.0,86.631,86.631,86.5511,86.601,57197.0
2023-06-22 15:45:00,86.75,86.93,86.75,86.86,99988.0,86.601,86.7807,86.601,86.7108,99988.0
2023-06-22 15:50:00,86.87,86.91,86.73,86.75,136328.0,86.7208,86.7608,86.5811,86.601,136328.0
2023-06-22 15:55:00,86.75,86.76,86.58,86.66,459271.0,86.601,86.611,86.4313,86.5112,459271.0
2023-06-23 09:30:00,86.01,86.05,85.68,85.99,89866.0,85.8623,85.9022,85.5329,85.8423,89866.0
2023-06-23 09:35:00,86.0,86.07,85.64,85.76,109477.0,85.8523,85.9222,85.4929,85.6127,109477.0
2023-06-23 09:40:00,85.76,85.76,85.53,85.62,179440.0,85.6127,85.6127,85.3831,85.473,179440.0
2023-06-23 09:45:00,85.65,85.9,85.59,85.66,100811.0,85.5029,85.7525,85.443,85.5129,100811.0
2023-06-23 09:50:00,85.67,85.94,85.63,85.83,80051.0,85.5229,85.7924,85.483,85.6826,80051.0
2023-06-23 09:55:00,85.83,86.04,85.73,85.98,130438.0,85.6826,85.8922,85.5828,85.8324,130438.0
2023-06-23 10:00:00,85.97,86.02,85.71,85.86,52631.0,85.8224,85.8723,85.5628,85.7126,52631.0
2023-06-23 10:05:00,85.88,85.98,85.77,85.78,44114.0,85.7325,85.8324,85.6227,85.6327,44114.0
2023-06-23 10:10:00,85.78,85.8,85.62,85.76,44200.0,85.6327,85.6527,85.473,85.6127,44200.0
2023-06-23 10:15:00,85.75,85.99,85.73,85.77,78488.0,85.6027,85.8423,85.5828,85.6227,78488.0
2023-06-23 10:20:00,85.77,85.78,85.55,85.65,63606.0,85.6227,85.6327,85.4031,85.5029,63606.0
2023-06-23 10:25:00,85.65,85.65,85.51,85.61,102099.0,85.5029,85.5029,85.3632,85.463,102099.0
2023-06-23 10:30:00,85.62,85.85,85.62,85.84,65572.0,85.473,85.7026,85.473,85.6926,65572.0
2023-06-23 10:35:00,85.84,86.02,85.82,86.02,34179.0,85.6926,85.8723,85.6726,85.8723,34179.0
2023-06-23 10:40:00,86.01,86.05,85.79,85.85,71721.0,85.8623,85.9022,85.6427,85.7026,71721.0
2023-06-23 10:45:00,85.85,85.86,85.56,85.6,125317.0,85.7026,85.7126,85.4131,85.453,125317.0
2023-06-23 10:50:00,85.61,85.61,85.34,85.35,96556.0,85.463,85.463,85.1934,85.2034,96556.0
2023-06-23 10:55:00,85.34,85.39,85.27,85.36,50347.0,85.1934,85.2434,85.1236,85.2134,50347.0
2023-06-23 11:00:00,85.37,85.38,85.23,85.32,90391.0,85.2234,85.2334,85.0836,85.1735,90391.0
2023-06-23 11:05:00,85.33,85.42,85.28,85.34,63060.0,85.1835,85.2733,85.1336,85.1934,63060.0
2023-06-23 11:10:00,85.33,85.34,85.22,85.29,65897.0,85.1835,85.1934,85.0737,85.1435,65897.0
2023-06-23 11:15:00,85.28,85.28,85.14,85.15,92059.0,85.1336,85.1336,84.9938,85.0038,92059.0
2023-06-23 11:20:00,85.15,85.18,85.01,85.04,108161.0,85.0038,85.0337,84.864,84.894,108161.0
2023-06-23 11:25:00,85.02,85.1,84.99,85.09,63166.0,84.874,84.9539,84.8441,84.9439,63166.0
2023-06-23 11:30:00,85.1,85.11,84.96,85.02,90813.0,84.9539,84.9638,84.8141,84.874,90813.0
2023-06-23 11:35:00,85.01,85.11,84.99,85.03,57597.0,84.864,84.9638,84.8441,84.884,57597.0
2023-06-23 11:40:00,85.03,85.17,85.02,85.13,51527.0,84.884,85.0237,84.874,84.9838,51527.0
2023-06-23 11:45:00,85.14,85.17,84.97,85.03,71887.0,84.9938,85.0237,84.8241,84.884,71887.0
2023-06-23 11:50:00,85.03,85.09,84.98,85.09,117893.0,84.884,84.9439,84.8341,84.9439,117893.0
2023-06-23 11:55:00,85.09,85.13,84.99,85.04,49609.0,84.9439,84.9838,84.8441,84.894,49609.0
2023-06-23 12:00:00,85.05,85.1,85.0,85.04,58250.0,84.9039,84.9539,84.854,84.894,58250.0
2023-06-23 12:05:00,85.05,85.24,85.04,85.22,80112.0,84.9039,85.0936,84.894,85.0737,80112.0
2023-06-23 12:10:00,85.22,85.25,85.14,85.24,53965.0,85.0737,85.1036,84.9938,85.0936,53965.0
2023-06-23 12:15:00,85.24,85.29,85.18,85.24,51826.0,85.0936,85.1435,85.0337,85.0936,51826.0
2023-06-23 12:20:00,85.24,85.27,85.17,85.18,43511.0,85.0936,85.1236,85.0237,85.0337,43511.0
2023-06-23 12:25:00,85.17,85.3,85.17,85.3,38408.0,85.0237,85.1535,85.0237,85.1535,38408.0
2023-06-23 12:30:00,85.31,85.42,85.27,85.28,88424.0,85.1635,85.2733,85.1236,85.1336,88424.0
2023-06-23 12:35:00,85.27,85.37,85.21,85.35,46151.0,85.1236,85.2234,85.0637,85.2034,46151.0
2023-06-23 12:40:00,85.33,85.35,85.28,85.31,45195.0,85.1835,85.2034,85.1336,85.1635,45195.0
2023-06-23 12:45:00,85.32,85.38,85.28,85.34,42215.0,85.1735,85.2334,85.1336,85.1934,42215.0
2023-06-23 12:50:00,85.34,85.38,85.28,85.29,40840.0,85.1934,85.2334,85.1336,85.1435,40840.0
2023-06-23 12:55:00,85.28,85.31,85.21,85.26,37190.0,85.1336,85.1635,85.0637,85.1136,37190.0
2023-06-23 13:00:00,85.26,85.29,85.2,85.27,38380.0,85.1136,85.1435,85.0537,85.1236,38380.0
2023-06-23 13:05:00,85.28,85.28,85.17,85.24,45270.0,85.1336,85.1336,85.0237,85.0936,45270.0
2023-06-23 13:10:00,85.23,85.31,85.21,85.31,39250.0,85.0836,85.1635,85.0637,85.1635,39250.0
2023-06-23 13:15:00,85.3,85.3,85.22,85.27,39906.0,85.1535,85.1535,85.0737,85.1236,39906.0
2023-06-23 13:20:00,85.27,85.34,85.23,85.23,75778.0,85.1236,85.1934,85.0836,85.0836,75778.0
2023-06-23 13:25:00,85.23,85.31,85.22,85.3,53961.0,85.0836,85.1635,85.0737,85.1535,53961.0
2023-06-23 13:30:00,85.31,85.36,85.28,85.31,47221.0,85.1635,85.2134,85.1336,85.1635,47221.0
2023-06-23 13:35:00,85.31,85.43,85.31,85.42,120644.0,85.1635,85.2833,85.1635,85.2733,120644.0
2023-06-23 13:40:00,85.42,85.47,85.38,85.42,40221.0,85.2733,85.3232,85.2334,85.2733,40221.0
2023-06-23 13:45:00,85.42,85.44,85.35,85.38,50448.0,85.2733,85.2933,85.2034,85.2334,50448.0
2023-06-23 13:50:00,85.38,85.49,85.38,85.49,34085.0,85.2334,85.3432,85.2334,85.3432,34085.0
2023-06-23 13:55:00,85.49,85.55,85.45,85.5,45803.0,85.3432,85.4031,85.3033,85.3532,45803.0
2023-06-23 14:00:00,85.48,85.51,85.4,85.48,43669.0,85.3332,85.3632,85.2533,85.3332,43669.0
2023-06-23 14:05:00,85.48,85.61,85.45,85.6,55540.0,85.3332,85.463,85.3033,85.453,55540.0
2023-06-23 14:10:00,85.59,85.59,85.45,85.52,42023.0,85.443,85.443,85.3033,85.3731,42023.0
2023-06-23 14:15:00,85.51,85.57,85.46,85.46,35919.0,85.3632,85.4231,85.3132,85.3132,35919.0
2023-06-23 14:20:00,85.44,85.52,85.44,85.46,33492.0,85.2933,85.3731,85.2933,85.3132,33492.0
2023-06-23 14:25:00,85.45,85.45,85.37,85.39,44524.0,85.3033,85.3033,85.2234,85.2434,44524.0
2023-06-23 14:30:00,85.38,85.39,85.31,85.32,56563.0,85.2334,85.2434,85.1635,85.1735,56563.0
2023-06-23 14:35:00,85.32,85.33,85.22,85.26,65478.0,85.1735,85.1835,85.0737,85.1136,65478.0
2023-06-23 14:40:00,85.25,85.3,85.22,85.25,78321.0,85.1036,85.1535,85.0737,85.1036,78321.0
2023-06-23 14:45:00,85.25,85.26,85.14,85.25,69834.0,85.1036,85.1136,84.9938,85.1036,69834.0
2023-06-23 14:50:00,85.25,85.31,85.18,85.21,50216.0,85.1036,85.1635,85.0337,85.0637,50216.0
2023-06-23 14:55:00,85.2,85.29,85.19,85.24,48559.0,85.0537,85.1435,85.0437,85.0936,48559.0
2023-06-23 15:00:00,85.23,85.24,85.13,85.15,76629.0,85.0836,85.0936,84.9838,85.0038,76629.0
2023-06-23 15:05:00,85.14,85.17,85.07,85.13,71932.0,84.9938,85.0237,84.9239,84.9838,71932.0
2023-06-23 15:10:00,85.12,85.16,85.09,85.11,78184.0,84.9738,85.0138,84.9439,84.9638,78184.0
2023-06-23 15:15:00,85.11,85.22,85.06,85.19,73023.0,84.9638,85.0737,84.9139,85.0437,73023.0
2023-06-23 15:20:00,85.2,85.24,85.15,85.17,83780.0,85.0537,85.0936,85.0038,85.0237,83780.0
2023-06-23 15:25:00,85.17,85.27,85.15,85.2,113220.0,85.0237,85.1236,85.0038,85.0537,113220.0
2023-06-23 15:30:00,85.2,85.29,85.19,85.22,115684.0,85.0537,85.1435,85.0437,85.0737,115684.0
2023-06-23 15:35:00,85.22,85.27,85.15,85.23,136124.0,85.0737,85.1236,85.0038,85.0836,136124.0
2023-06-23 15:40:00,85.22,85.27,85.16,85.25,114853.0,85.0737,85.1236,85.0138,85.1036,114853.0
2023-06-23 15:45:00,85.25,85.31,85.1,85.16,157993.0,85.1036,85.1635,84.9539,85.0138,157993.0
2023-06-23 15:50:00,85.16,85.37,85.14,85.29,338500.0,85.0138,85.2234,84.9938,85.1435,338500.0
2023-06-23 15:55:00,85.29,85.32,85.08,85.12,454068.0,85.1435,85.1735,84.9339,84.9738,454068.0
2023-06-26 09:30:00,84.78,84.78,84.13,84.49,170280.0,84.6344,84.6344,83.9855,84.3449,170280.0
2023-06-26 09:35:00,84.53,84.88,84.33,84.79,178080.0,84.3848,84.7342,84.1852,84.6444,178080.0
2023-06-26 09:40:00,84.78,84.84,84.46,84.49,64966.0,84.6344,84.6943,84.315,84.3449,64966.0
2023-06-26 09:45:00,84.48,84.63,84.29,84.3,102149.0,84.3349,84.4847,84.1453,84.1552,102149.0
2023-06-26 09:50:00,84.28,84.53,84.22,84.37,79238.0,84.1353,84.3848,84.0754,84.2251,79238.0
2023-06-26 09:55:00,84.37,84.37,84.01,84.06,98096.0,84.2251,84.2251,83.8657,83.9156,98096.0
2023-06-26 10:00:00,84.05,84.05,83.71,83.8,142806.0,83.9057,83.9057,83.5662,83.6561,142806.0
2023-06-26 10:05:00,83.81,83.94,83.74,83.75,95105.0,83.6661,83.7959,83.5962,83.6062,95105.0
2023-06-26 10:10:00,83.75,84.0,83.6,84.0,115657.0,83.6062,83.8558,83.4564,83.8558,115657.0
2023-06-26 10:15:00,84.0,84.17,83.98,84.05,65001.0,83.8558,84.0255,83.8358,83.9057,65001.0
2023-06-26 10:20:00,84.04,84.05,83.86,83.91,78691.0,83.8957,83.9057,83.716,83.7659,78691.0
2023-06-26 10:25:00,83.9,83.96,83.85,83.93,100410.0,83.7559,83.8158,83.706,83.7859,100410.0
2023-06-26 10:30:00,83.93,83.99,83.85,83.93,99687.0,83.7859,83.8458,83.706,83.7859,99687.0
2023-06-26 10:35:00,83.92,83.92,83.78,83.8,67188.0,83.7759,83.7759,83.6361,83.6561,67188.0
2023-06-26 10:40:00,83.78,83.82,83.68,83.75,67892.0,83.6361,83.6761,83.5363,83.6062,67892.0
2023-06-26 10:45:00,83.75,83.84,83.74,83.79,67225.0,83.6062,83.696,83.5962,83.6461,67225.0
2023-06-26 10:50:00,83.79,83.95,83.78,83.79,66935.0,83.6461,83.8058,83.6361,83.6461,66935.0
2023-06-26 10:55:00,83.78,83.78,83.67,83.76,57234.0,83.6361,83.6361,83.5263,83.6162,57234.0
2023-06-26 11:00:00,83.75,83.76,83.58,83.6,50756.0,83.6062,83.6162,83.4365,83.4564,50756.0
2023-06-26 11:05:00,83.6,83.75,83.51,83.51,71405.0,83.4564,83.6062,83.3666,83.3666,71405.0
2023-06-26 11:10:00,83.52,83.67,83.51,83.67,67721.0,83.3766,83.5263,83.3666,83.5263,67721.0
2023-06-26 11:15:00,83.66,83.72,83.59,83.62,48432.0,83.5163,83.5762,83.4465,83.4764,48432.0
2023-06-26 11:20:00,83.62,83.64,83.44,83.47,39480.0,83.4764,83.4964,83.2967,83.3267,39480.0
2023-06-26 11:25:00,83.47,83.54,83.38,83.45,34657.0,83.3267,83.3965,83.2368,83.3067,34657.0
2023-06-26 11:30:00,83.45,83.67,83.37,83.59,43500.0,83.3067,83.5263,83.2268,83.4465,43500.0
2023-06-26 11:35:00,83.58,83.59,83.38,83.39,31548.0,83.4365,83.4465,83.2368,83.2468,31548.0
2023-06-26 11:40:00,83.39,83.49,83.26,83.35,68352.0,83.2468,83.3466,83.117,83.2069,68352.0
2023-06-26 11:45:00,83.35,83.37,83.23,83.28,142462.0,83.2069,83.2268,83.0871,83.137,142462.0
2023-06-26 11:50:00,83.28,83.52,83.28,83.41,43987.0,83.137,83.3766,83.137,83.2668,43987.0
2023-06-26 11:55:00,83.42,83.54,83.36,83.5,45953.0,83.2767,83.3965,83.2168,83.3566,45953.0
2023-06-26 12:00:00,83.5,83.58,83.4,83.4,33178.0,83.3566,83.4365,83.2568,83.2568,33178.0
2023-06-26 12:05:00,83.38,83.38,83.21,83.26,51951.0,83.2368,83.2368,83.0671,83.117,51951.0
2023-06-26 12:10:00,83.25,83.37,83.16,83.36,83327.0,83.107,83.2268,83.0172,83.2168,83327.0
2023-06-26 12:15:00,83.35,83.42,83.27,83.3,38761.0,83.2069,83.2767,83.127,83.157,38761.0
2023-06-26 12:20:00,83.3,83.4,83.24,83.31,44217.0,83.157,83.2568,83.0971,83.1669,44217.0
2023-06-26 12:25:00,83.31,83.31,83.2,83.23,51352.0,83.1669,83.1669,83.0571,83.0871,51352.0
2023-06-26 12:30:00,83.23,83.23,83.02,83.03,43472.0,83.0871,83.0871,82.8774,82.8874,43472.0
2023-06-26 12:35:00,83.04,83.19,83.03,83.12,25701.0,82.8974,83.0471,82.8874,82.9773,25701.0
2023-06-26 12:40:00,83.1,83.11,82.99,83.07,60771.0,82.9573,82.9673,82.8475,82.9273,60771.0
2023-06-26 12:45:00,83.06,83.1,82.98,83.07,61823.0,82.9174,82.9573,82.8375,82.9273,61823.0
2023-06-26 12:50:00,83.06,83.16,83.06,83.11,24784.0,82.9174,83.0172,82.9174,82.9673,24784.0
2023-06-26 12:55:00,83.13,83.31,83.07,83.3,45822.0,82.9872,83.1669,82.9273,83.157,45822.0
2023-06-26 13:00:00,83.31,83.43,83.28,83.31,109952.0,83.1669,83.2867,83.137,83.1669,109952.0
2023-06-26 13:05:00,83.32,83.45,83.29,83.43,32969.0,83.1769,83.3067,83.147,83.2867,32969.0
2023-06-26 13:10:00,83.43,83.52,83.4,83.48,43815.0,83.2867,83.3766,83.2568,83.3366,43815.0
2023-06-26 13:15:00,83.48,83.49,83.41,83.45,133783.0,83.3366,83.3466,83.2668,83.3067,133783.0
2023-06-26 13:20:00,83.45,83.47,83.41,83.43,49241.0,83.3067,83.3267,83.2668,83.2867,49241.0
2023-06-26 13:25:00,83.43,83.48,83.34,83.47,52157.0,83.2867,83.3366,83.1969,83.3267,52157.0
2023-06-26 13:30:00,83.47,83.54,83.42,83.51,38374.0,83.3267,83.3965,83.2767,83.3666,38374.0
2023-06-26 13:35:00,83.51,83.51,83.38,83.44,26784.0,83.3666,83.3666,83.2368,83.2967,26784.0
2023-06-26 13:40:00,83.44,83.5,83.36,83.39,22715.0,83.2967,83.3566,83.2168,83.2468,22715.0
2023-06-26 13:45:00,83.38,83.48,83.35,83.37,20958.0,83.2368,83.3366,83.2069,83.2268,20958.0
2023-06-26 13:50:00,83.38,83.39,83.31,83.35,19204.0,83.2368,83.2468,83.1669,83.2069,19204.0
2023-06-26 13:55:00,83.35,83.45,83.29,83.41,94141.0,83.2069,83.3067,83.147,83.2668,94141.0
2023-06-26 14:00:00,83.42,83.47,83.4,83.46,42474.0,83.2767,83.3267,83.2568,83.3167,42474.0
2023-06-26 14:05:00,83.45,83.51,83.4,83.48,66937.0,83.3067,83.3666,83.2568,83.3366,66937.0
2023-06-26 14:10:00,83.46,83.59,83.44,83.56,28286.0,83.3167,83.4465,83.2967,83.4165,28286.0
2023-06-26 14:15:00,83.55,83.56,83.39,83.43,18866.0,83.4065,83.4165,83.2468,83.2867,18866.0
2023-06-26 14:20:00,83.43,83.51,83.42,83.44,17947.0,83.2867,83.3666,83.2767,83.2967,17947.0
2023-06-26 14:25:00,83.46,83.53,83.42,83.5,20082.0,83.3167,83.3866,83.2767,83.3566,20082.0
2023-06-26 14:30:00,83.5,83.66,83.49,83.66,22697.0,83.3566,83.5163,83.3466,83.5163,22697.0
2023-06-26 14:35:00,83.66,83.72,83.59,83.72,37217.0,83.5163,83.5762,83.4465,83.5762,37217.0
2023-06-26 14:40:00,83.73,83.73,83.6,83.61,19832.0,83.5862,83.5862,83.4564,83.4664,19832.0
2023-06-26 14:45:00,83.61,83.77,83.6,83.73,36735.0,83.4664,83.6261,83.4564,83.5862,36735.0
2023-06-26 14:50:00,83.73,83.77,83.67,83.69,34633.0,83.5862,83.6261,83.5263,83.5463,34633.0
2023-06-26 14:55:00,83.7,83.76,83.63,83.73,40180.0,83.5563,83.6162,83.4864,83.5862,40180.0
2023-06-26 15:00:00,83.74,83.8,83.69,83.7,33514.0,83.5962,83.6561,83.5463,83.5563,33514.0
2023-06-26 15:05:00,83.7,83.74,83.65,83.72,60361.0,83.5563,83.5962,83.5064,83.5762,60361.0
2023-06-26 15:10:00,83.73,83.75,83.69,83.73,23414.0,83.5862,83.6062,83.5463,83.5862,23414.0
2023-06-26 15:15:00,83.73,83.77,83.63,83.66,33939.0,83.5862,83.6261,83.4864,83.5163,33939.0
2023-06-26 15:20:00,83.65,83.68,83.6,83.65,34305.0,83.5064,83.5363,83.4564,83.5064,34305.0
2023-06-26 15:25:00,83.66,83.73,83.62,83.68,30954.0,83.5163,83.5862,83.4764,83.5363,30954.0
2023-06-26 15:30:00,83.67,83.7,83.61,83.64,44577.0,83.5263,83.5563,83.4664,83.4964,44577.0
2023-06-26 15:35:00,83.64,83.68,83.59,83.63,50650.0,83.4964,83.5363,83.4465,83.4864,50650.0
2023-06-26 15:40:00,83.64,83.64,83.49,83.49,92269.0,83.4964,83.4964,83.3466,83.3466,92269.0
2023-06-26 15:45:00,83.48,83.48,83.31,83.38,119814.0,83.3366,83.3366,83.1669,83.2368,119814.0
2023-06-26 15:50:00,83.37,83.37,83.16,83.21,199266.0,83.2268,83.2268,83.0172,83.0671,199266.0
2023-06-26 15:55:00,83.21,83.25,83.02,83.06,481902.0,83.0671,83.107,82.8774,82.9174,481902.0
2023-06-27 09:30:00,83.21,83.22,82.5,82.56,201836.0,83.0671,83.0771,82.3583,82.4182,201836.0
2023-06-27 09:35:00,82.55,82.75,82.43,82.64,147331.0,82.4082,82.6079,82.2884,82.4981,147331.0
2023-06-27 09:40:00,82.65,82.74,82.43,82.68,125634.0,82.5081,82.5979,82.2884,82.538,125634.0
2023-06-27 09:45:00,82.69,82.86,82.66,82.83,84831.0,82.548,82.7177,82.5181,82.6878,84831.0
2023-06-27 09:50:00,82.81,82.98,82.66,82.68,143068.0,82.6678,82.8375,82.5181,82.538,143068.0
2023-06-27 09:55:00,82.68,82.74,82.51,82.62,93085.0,82.538,82.5979,82.3683,82.4781,93085.0
2023-06-27 10:00:00,82.61,82.76,82.51,82.73,97795.0,82.4681,82.6179,82.3683,82.5879,97795.0
2023-06-27 10:05:00,82.73,82.73,82.45,82.48,58124.0,82.5879,82.5879,82.3084,82.3384,58124.0
2023-06-27 10:10:00,82.43,82.43,82.05,82.26,134695.0,82.2884,82.2884,81.9091,82.1187,134695.0
2023-06-27 10:15:00,82.24,82.28,82.03,82.22,95642.0,82.0988,82.1387,81.8891,82.0788,95642.0
2023-06-27 10:20:00,82.22,82.39,82.2,82.3,80613.0,82.0788,82.2485,82.0588,82.1587,80613.0
2023-06-27 10:25:00,82.31,82.34,82.19,82.25,69951.0,82.1687,82.1986,82.0489,82.1088,69951.0
2023-06-27 10:30:00,82.25,82.53,82.23,82.45,57398.0,82.1088,82.3883,82.0888,82.3084,57398.0
2023-06-27 10:35:00,82.46,82.53,82.4,82.41,49769.0,82.3184,82.3883,82.2585,82.2685,49769.0
2023-06-27 10:40:00,82.41,82.41,82.26,82.34,29158.0,82.2685,82.2685,82.1187,82.1986,29158.0
2023-06-27 10:45:00,82.33,82.48,82.32,82.38,32402.0,82.1886,82.3384,82.1786,82.2385,32402.0
2023-06-27 10:50:00,82.38,82.6,82.37,82.6,95406.0,82.2385,82.4582,82.2285,82.4582,95406.0
2023-06-27 10:55:00,82.61,82.63,82.5,82.59,33801.0,82.4681,82.4881,82.3583,82.4482,33801.0
2023-06-27 11:00:00,82.59,82.65,82.41,82.42,44757.0,82.4482,82.5081,82.2685,82.2785,44757.0
2023-06-27 11:05:00,82.42,82.42,82.3,82.36,83297.0,82.2785,82.2785,82.1587,82.2186,83297.0
2023-06-27 11:10:00,82.34,82.41,82.28,82.38,65892.0,82.1986,82.2685,82.1387,82.2385,65892.0
2023-06-27 11:15:00,82.39,82.48,82.37,82.43,47140.0,82.2485,82.3384,82.2285,82.2884,47140.0
2023-06-27 11:20:00,82.44,82.46,82.32,82.38,67523.0,82.2984,82.3184,82.1786,82.2385,67523.0
2023-06-27 11:25:00,82.37,82.42,82.26,82.42,34496.0,82.2285,82.2785,82.1187,82.2785,34496.0
2023-06-27 11:30:00,82.42,82.46,82.37,82.45,117409.0,82.2785,82.3184,82.2285,82.3084,117409.0
2023-06-27 11:35:00,82.44,82.65,82.41,82.64,59289.0,82.2984,82.5081,82.2685,82.4981,59289.0
2023-06-27 11:40:00,82.65,82.72,82.56,82.59,52299.0,82.5081,82.5779,82.4182,82.4482,52299.0
2023-06-27 11:45:00,82.6,82.76,82.59,82.72,53388.0,82.4582,82.6179,82.4482,82.5779,53388.0
2023-06-27 11:50:00,82.73,82.77,82.64,82.65,43638.0,82.5879,82.6279,82.4981,82.5081,43638.0
2023-06-27 11:55:00,82.65,82.71,82.6,82.62,37539.0,82.5081,82.568,82.4582,82.4781,37539.0
2023-06-27 12:00:00,82.62,82.68,82.58,82.6,40637.0,82.4781,82.538,82.4382,82.4582,40637.0
2023-06-27 12:05:00,82.6,82.62,82.52,82.55,52635.0,82.4582,82.4781,82.3783,82.4082,52635.0
2023-06-27 12:10:00,82.54,82.61,82.53,82.59,44134.0,82.3983,82.4681,82.3883,82.4482,44134.0
2023-06-27 12:15:00,82.58,82.59,82.49,82.53,57966.0,82.4382,82.4482,82.3483,82.3883,57966.0
2023-06-27 12:20:00,82.53,82.54,82.44,82.54,32266.0,82.3883,82.3983,82.2984,82.3983,32266.0
2023-06-27 12:25:00,82.54,82.57,82.51,82.52,27048.0,82.3983,82.4282,82.3683,82.3783,27048.0
2023-06-27 12:30:00,82.53,82.62,82.47,82.62,34809.0,82.3883,82.4781,82.3284,82.4781,34809.0
2023-06-27 12:35:00,82.61,82.62,82.54,82.59,28640.0,82.4681,82.4781,82.3983,82.4482,28640.0
2023-06-27 12:40:00,82.59,82.68,82.55,82.68,34311.0,82.4482,82.538,82.4082,82.538,34311.0
2023-06-27 12:45:00,82.68,82.94,82.68,82.94,50451.0,82.538,82.7976,82.538,82.7976,50451.0
2023-06-27 12:50:00,82.94,82.96,82.84,82.85,41760.0,82.7976,82.8175,82.6977,82.7077,41760.0
2023-06-27 12:55:00,82.85,82.86,82.67,82.69,55682.0,82.7077,82.7177,82.528,82.548,55682.0
2023-06-27 13:00:00,82.69,82.73,82.66,82.68,28337.0,82.548,82.5879,82.5181,82.538,28337.0
2023-06-27 13:05:00,82.67,82.73,82.66,82.69,51512.0,82.528,82.5879,82.5181,82.548,51512.0
2023-06-27 13:10:00,82.68,82.8,82.67,82.79,31024.0,82.538,82.6578,82.528,82.6478,31024.0
2023-06-27 13:15:00,82.8,82.92,82.78,82.89,23672.0,82.6578,82.7776,82.6378,82.7477,23672.0
2023-06-27 13:20:00,82.89,83.09,82.89,83.09,44917.0,82.7477,82.9473,82.7477,82.9473,44917.0
2023-06-27 13:25:00,83.09,83.19,83.04,83.1,80260.0,82.9473,83.0471,82.8974,82.9573,80260.0
2023-06-27 13:30:00,83.11,83.2,83.1,83.19,40928.0,82.9673,83.0571,82.9573,83.0471,40928.0
2023-06-27 13:35:00,83.18,83.37,83.18,83.29,74656.0,83.0372,83.2268,83.0372,83.147,74656.0
2023-06-27 13:40:00,83.29,83.32,83.22,83.3,76387.0,83.147,83.1769,83.0771,83.157,76387.0
2023-06-27 13:45:00,83.3,83.3,83.21,83.21,34329.0,83.157,83.157,83.0671,83.0671,34329.0
2023-06-27 13:50:00,83.21,83.32,83.2,83.24,47665.0,83.0671,83.1769,83.0571,83.0971,47665.0
2023-06-27 13:55:00,83.25,83.28,83.18,83.21,27280.0,83.107,83.137,83.0372,83.0671,27280.0
2023-06-27 14:00:00,83.21,83.24,83.14,83.19,110015.0,83.0671,83.0971,82.9972,83.0471,110015.0
2023-06-27 14:05:00,83.18,83.29,83.17,83.25,105391.0,83.0372,83.147,83.0272,83.107,105391.0
2023-06-27 14:10:00,83.26,83.29,83.2,83.21,25410.0,83.117,83.147,83.0571,83.0671,25410.0
2023-06-27 14:15:00,83.2,83.23,83.11,83.19,65388.0,83.0571,83.0871,82.9673,83.0471,65388.0
2023-06-27 14:20:00,83.19,83.27,83.17,83.21,73336.0,83.0471,83.127,83.0272,83.0671,73336.0
2023-06-27 14:25:00,83.22,83.3,83.21,83.27,53144.0,83.0771,83.157,83.0671,83.127,53144.0
2023-06-27 14:30:00,83.29,83.31,83.21,83.24,36225.0,83.147,83.1669,83.0671,83.0971,36225.0
2023-06-27 14:35:00,83.25,83.33,83.25,83.29,33959.0,83.107,83.1869,83.107,83.147,33959.0
2023-06-27 14:40:00,83.29,83.3,83.13,83.14,56494.0,83.147,83.157,82.9872,82.9972,56494.0
2023-06-27 14:45:00,83.13,83.15,82.98,83.08,279426.0,82.9872,83.0072,82.8375,82.9373,279426.0
2023-06-27 14:50:00,83.08,83.16,83.03,83.06,121154.0,82.9373,83.0172,82.8874,82.9174,121154.0
2023-06-27 14:55:00,83.06,83.12,82.94,82.98,126774.0,82.9174,82.9773,82.7976,82.8375,126774.0
2023-06-27 15:00:00,82.98,83.01,82.73,82.78,239044.0,82.8375,82.8675,82.5879,82.6378,239044.0
2023-06-27 15:05:00,82.78,82.79,82.64,82.74,188953.0,82.6378,82.6478,82.4981,82.5979,188953.0
2023-06-27 15:10:00,82.73,82.73,82.64,82.71,55953.0,82.5879,82.5879,82.4981,82.568,55953.0
2023-06-27 15:15:00,82.71,82.76,82.56,82.7,167233.0,82.568,82.6179,82.4182,82.558,167233.0
2023-06-27 15:20:00,82.71,82.8,82.66,82.72,119911.0,82.568,82.6578,82.5181,82.5779,119911.0
2023-06-27 15:25:00,82.72,82.89,82.72,82.88,70979.0,82.5779,82.7477,82.5779,82.7377,70979.0
2023-06-27 15:30:00,82.88,83.04,82.87,83.01,182355.0,82.7377,82.8974,82.7277,82.8675,182355.0
2023-06-27 15:35:00,83.01,83.04,82.94,82.99,84979.0,82.8675,82.8974,82.7976,82.8475,84979.0
2023-06-27 15:40:00,83.0,83.11,82.98,83.09,190054.0,82.8575,82.9673,82.8375,82.9473,190054.0
2023-06-27 15:45:00,83.1,83.18,83.08,83.08,182465.0,82.9573,83.0372,82.9373,82.9373,182465.0
2023-06-27 15:50:00,83.07,83.07,82.9,82.96,215293.0,82.9273,82.9273,82.7576,82.8175,215293.0
2023-06-27 15:55:00,82.95,82.96,82.79,82.91,497035.0,82.8076,82.8175,82.6478,82.7676,497035.0
2023-06-28 09:30:00,82.92,83.04,82.36,82.61,66956.0,82.7776,82.8974,82.2186,82.4681,66956.0
2023-06-28 09:35:00,82.6,82.77,82.52,82.67,79414.0,82.4582,82.6279,82.3783,82.528,79414.0
2023-06-28 09:40:00,82.68,82.71,82.42,82.59,89442.0,82.538,82.568,82.2785,82.4482,89442.0
2023-06-28 09:45:00,82.6,82.96,82.56,82.89,318472.0,82.4582,82.8175,82.4182,82.7477,318472.0
2023-06-28 09:50:00,82.92,83.26,82.88,83.11,152151.0,82.7776,83.117,82.7377,82.9673,152151.0
2023-06-28 09:55:00,83.1,83.57,83.1,83.56,140917.0,82.9573,83.4265,82.9573,83.4165,140917.0
2023-06-28 10:00:00,83.57,83.63,83.34,83.37,116506.0,83.4265,83.4864,83.1969,83.2268,116506.0
2023-06-28 10:05:00,83.37,83.38,83.29,83.37,47347.0,83.2268,83.2368,83.147,83.2268,47347.0
2023-06-28 10:10:00,83.38,83.44,83.2,83.44,80272.0,83.2368,83.2967,83.0571,83.2967,80272.0
2023-06-28 10:15:00,83.44,83.52,83.28,83.39,71028.0,83.2967,83.3766,83.137,83.2468,71028.0
2023-06-28 10:20:00,83.39,83.56,83.38,83.48,43056.0,83.2468,83.4165,83.2368,83.3366,43056.0
2023-06-28 10:25:00,83.48,83.51,83.24,83.32,34219.0,83.3366,83.3666,83.0971,83.1769,34219.0
2023-06-28 10:30:00,83.32,83.39,83.21,83.36,45614.0,83.1769,83.2468,83.0671,83.2168,45614.0
2023-06-28 10:35:00,83.37,83.41,83.3,83.31,68800.0,83.2268,83.2668,83.157,83.1669,68800.0
2023-06-28 10:40:00,83.31,83.42,83.25,83.25,44537.0,83.1669,83.2767,83.107,83.107,44537.0
2023-06-28 10:45:00,83.25,83.33,83.18,83.32,36755.0,83.107,83.1869,83.0372,83.1769,36755.0
2023-06-28 10:50:00,83.32,83.33,83.14,83.2,27926.0,83.1769,83.1869,82.9972,83.0571,27926.0
2023-06-28 10:55:00,83.19,83.19,82.99,83.04,36253.0,83.0471,83.0471,82.8475,82.8974,36253.0
2023-06-28 11:00:00,83.05,83.14,83.03,83.07,19426.0,82.9074,82.9972,82.8874,82.9273,19426.0
2023-06-28 11:05:00,83.08,83.11,83.03,83.04,12901.0,82.9373,82.9673,82.8874,82.8974,12901.0
2023-06-28 11:10:00,83.03,83.06,82.85,82.93,44723.0,82.8874,82.9174,82.7077,82.7876,44723.0
2023-06-28 11:15:00,82.93,83.1,82.84,83.09,56380.0,82.7876,82.9573,82.6977,82.9473,56380.0
2023-06-28 11:20:00,83.09,83.24,83.09,83.16,34944.0,82.9473,83.0971,82.9473,83.0172,34944.0
2023-06-28 11:25:00,83.15,83.31,83.11,83.31,31272.0,83.0072,83.1669,82.9673,83.1669,31272.0
2023-06-28 11:30:00,83.32,83.5,83.3,83.49,28560.0,83.1769,83.3566,83.157,83.3466,28560.0
2023-06-28 11:35:00,83.48,83.57,83.4,83.56,52205.0,83.3366,83.4265,83.2568,83.4165,52205.0
2023-06-28 11:40:00,83.55,83.82,83.52,83.8,99740.0,83.4065,83.6761,83.3766,83.6561,99740.0
2023-06-28 11:45:00,83.79,83.92,83.72,83.81,122377.0,83.6461,83.7759,83.5762,83.6661,122377.0
2023-06-28 11:50:00,83.81,83.82,83.7,83.71,37768.0,83.6661,83.6761,83.5563,83.5662,37768.0
2023-06-28 11:55:00,83.72,83.82,83.68,83.81,47080.0,83.5762,83.6761,83.5363,83.6661,47080.0
2023-06-28 12:00:00,83.8,83.8,83.68,83.68,42989.0,83.6561,83.6561,83.5363,83.5363,42989.0
2023-06-28 12:05:00,83.68,83.77,83.66,83.69,21777.0,83.5363,83.6261,83.5163,83.5463,21777.0
2023-06-28 12:10:00,83.7,83.8,83.68,83.79,39692.0,83.5563,83.6561,83.5363,83.6461,39692.0
2023-06-28 12:15:00,83.78,83.91,83.78,83.87,29592.0,83.6361,83.7659,83.6361,83.726,29592.0
2023-06-28 12:20:00,83.87,83.91,83.79,83.83,38044.0,83.726,83.7659,83.6461,83.686,38044.0
2023-06-28 12:25:00,83.83,83.83,83.67,83.76,37726.0,83.686,83.686,83.5263,83.6162,37726.0
2023-06-28 12:30:00,83.76,83.77,83.63,83.73,64141.0,83.6162,83.6261,83.4864,83.5862,64141.0
2023-06-28 12:35:00,83.72,83.77,83.64,83.67,60692.0,83.5762,83.6261,83.4964,83.5263,60692.0
2023-06-28 12:40:00,83.65,83.73,83.47,83.48,68142.0,83.5064,83.5862,83.3267,83.3366,68142.0
2023-06-28 12:45:00,83.48,83.56,83.47,83.51,69440.0,83.3366,83.4165,83.3267,83.3666,69440.0
2023-06-28 12:50:00,83.5,83.51,83.33,83.39,136440.0,83.3566,83.3666,83.1869,83.2468,136440.0
2023-06-28 12:55:00,83.39,83.47,83.33,83.43,42758.0,83.2468,83.3267,83.1869,83.2867,42758.0
2023-06-28 13:00:00,83.42,83.47,83.31,83.47,41631.0,83.2767,83.3267,83.1669,83.3267,41631.0
2023-06-28 13:05:00,83.46,83.47,83.38,83.42,35674.0,83.3167,83.3267,83.2368,83.2767,35674.0
2023-06-28 13:10:00,83.4,83.47,83.36,83.45,63163.0,83.2568,83.3267,83.2168,83.3067,63163.0
2023-06-28 13:15:00,83.45,83.54,83.41,83.5,27383.0,83.3067,83.3965,83.2668,83.3566,27383.0
2023-06-28 13:20:00,83.51,83.69,83.49,83.66,15235.0,83.3666,83.5463,83.3466,83.5163,15235.0
2023-06-28 13:25:00,83.65,83.74,83.65,83.74,19033.0,83.5064,83.5962,83.5064,83.5962,19033.0
2023-06-28 13:30:00,83.74,83.77,83.62,83.65,29941.0,83.5962,83.6261,83.4764,83.5064,29941.0
2023-06-28 13:35:00,83.64,83.73,83.63,83.7,30138.0,83.4964,83.5862,83.4864,83.5563,30138.0
2023-06-28 13:40:00,83.7,83.7,83.59,83.63,21131.0,83.5563,83.5563,83.4465,83.4864,21131.0
2023-06-28 13:45:00,83.63,83.65,83.55,83.56,16501.0,83.4864,83.5064,83.4065,83.4165,16501.0
2023-06-28 13:50:00,83.55,83.59,83.49,83.58,23240.0,83.4065,83.4465,83.3466,83.4365,23240.0
2023-06-28 13:55:00,83.57,83.59,83.49,83.57,25111.0,83.4265,83.4465,83.3466,83.4265,25111.0
2023-06-28 14:00:00,83.56,83.64,83.5,83.64,38471.0,83.4165,83.4964,83.3566,83.4964,38471.0
2023-06-28 14:05:00,83.64,83.68,83.53,83.58,34886.0,83.4964,83.5363,83.3866,83.4365,34886.0
2023-06-28 14:10:00,83.61,83.69,83.61,83.69,10568.0,83.4664,83.5463,83.4664,83.5463,10568.0
2023-06-28 14:15:00,83.69,83.7,83.6,83.66,13534.0,83.5463,83.5563,83.4564,83.5163,13534.0
2023-06-28 14:20:00,83.66,83.73,83.64,83.68,25692.0,83.5163,83.5862,83.4964,83.5363,25692.0
2023-06-28 14:25:00,83.69,83.78,83.67,83.77,16125.0,83.5463,83.6361,83.5263,83.6261,16125.0
2023-06-28 14:30:00,83.77,83.8,83.73,83.8,23435.0,83.6261,83.6561,83.5862,83.6561,23435.0
2023-06-28 14:35:00,83.8,83.88,83.8,83.82,46369.0,83.6561,83.736,83.6561,83.6761,46369.0
2023-06-28 14:40:00,83.81,83.89,83.78,83.85,28244.0,83.6661,83.7459,83.6361,83.706,28244.0
2023-06-28 14:45:00,83.85,83.85,83.73,83.73,20242.0,83.706,83.706,83.5862,83.5862,20242.0
2023-06-28 14:50:00,83.73,83.77,83.7,83.76,74855.0,83.5862,83.6261,83.5563,83.6162,74855.0
2023-06-28 14:55:00,83.75,83.8,83.74,83.78,27919.0,83.6062,83.6561,83.5962,83.6361,27919.0
2023-06-28 15:00:00,83.78,83.82,83.64,83.66,39074.0,83.6361,83.6761,83.4964,83.5163,39074.0
2023-06-28 15:05:00,83.65,83.67,83.47,83.56,38332.0,83.5064,83.5263,83.3267,83.4165,38332.0
2023-06-28 15:10:00,83.56,83.68,83.55,83.66,31540.0,83.4165,83.5363,83.4065,83.5163,31540.0
2023-06-28 15:15:00,83.66,83.73,83.62,83.71,34044.0,83.5163,83.5862,83.4764,83.5662,34044.0
2023-06-28 15:20:00,83.72,83.77,83.68,83.76,27561.0,83.5762,83.6261,83.5363,83.6162,27561.0
2023-06-28 15:25:00,83.76,83.78,83.67,83.7,66947.0,83.6162,83.6361,83.5263,83.5563,66947.0
2023-06-28 15:30:00,83.7,83.74,83.64,83.69,37806.0,83.5563,83.5962,83.4964,83.5463,37806.0
2023-06-28 15:35:00,83.69,83.77,83.67,83.75,68497.0,83.5463,83.6261,83.5263,83.6062,68497.0
2023-06-28 15:40:00,83.75,83.76,83.7,83.74,86877.0,83.6062,83.6162,83.5563,83.5962,86877.0
2023-06-28 15:45:00,83.73,83.84,83.71,83.8,69088.0,83.5862,83.696,83.5662,83.6561,69088.0
2023-06-28 15:50:00,83.8,83.92,83.68,83.86,216349.0,83.6561,83.7759,83.5363,83.716,216349.0
2023-06-28 15:55:00,83.88,83.99,83.84,83.99,262157.0,83.736,83.8458,83.696,83.8458,262157.0
2023-06-29 09:30:00,83.69,83.78,83.11,83.14,166626.0,83.5463,83.6361,82.9673,82.9972,166626.0
2023-06-29 09:35:00,83.15,83.6,83.03,83.53,249239.0,83.0072,83.4564,82.8874,83.3866,249239.0
2023-06-29 09:40:00,83.53,83.93,83.53,83.54,163866.0,83.3866,83.7859,83.3866,83.3965,163866.0
2023-06-29 09:45:00,83.55,83.84,83.52,83.57,74473.0,83.4065,83.696,83.3766,83.4265,74473.0
2023-06-29 09:50:00,83.59,83.83,83.54,83.82,54213.0,83.4465,83.686,83.3965,83.6761,54213.0
2023-06-29 09:55:00,83.82,83.95,83.65,83.66,89268.0,83.6761,83.8058,83.5064,83.5163,89268.0
2023-06-29 10:00:00,83.68,83.76,83.61,83.71,37916.0,83.5363,83.6162,83.4664,83.5662,37916.0
2023-06-29 10:05:00,83.7,83.82,83.55,83.65,62951.0,83.5563,83.6761,83.4065,83.5064,62951.0
2023-06-29 10:10:00,83.64,83.7,83.45,83.7,57327.0,83.4964,83.5563,83.3067,83.5563,57327.0
2023-06-29 10:15:00,83.7,83.78,83.67,83.71,46284.0,83.5563,83.6361,83.5263,83.5662,46284.0
2023-06-29 10:20:00,83.71,83.77,83.5,83.51,50442.0,83.5662,83.6261,83.3566,83.3666,50442.0
2023-06-29 10:25:00,83.51,83.71,83.51,83.7,48654.0,83.3666,83.5662,83.3666,83.5563,48654.0
2023-06-29 10:30:00,83.72,83.74,83.6,83.64,24561.0,83.5762,83.5962,83.4564,83.4964,24561.0
2023-06-29 10:35:00,83.62,83.63,83.41,83.48,44079.0,83.4764,83.4864,83.2668,83.3366,44079.0
2023-06-29 10:40:00,83.48,83.67,83.41,83.66,46237.0,83.3366,83.5263,83.2668,83.5163,46237.0
2023-06-29 10:45:00,83.64,83.69,83.43,83.51,50077.0,83.4964,83.5463,83.2867,83.3666,50077.0
2023-06-29 10:50:00,83.49,83.53,83.39,83.41,35102.0,83.3466,83.3866,83.2468,83.2668,35102.0
2023-06-29 10:55:00,83.41,83.45,83.37,83.4,27054.0,83.2668,83.3067,83.2268,83.2568,27054.0
2023-06-29 11:00:00,83.4,83.52,83.34,83.51,29240.0,83.2568,83.3766,83.1969,83.3666,29240.0
2023-06-29 11:05:00,83.5,83.52,83.38,83.42,53393.0,83.3566,83.3766,83.2368,83.2767,53393.0
2023-06-29 11:10:00,83.42,83.44,83.35,83.44,30103.0,83.2767,83.2967,83.2069,83.2967,30103.0
2023-06-29 11:15:00,83.45,83.56,83.4,83.45,38015.0,83.3067,83.4165,83.2568,83.3067,38015.0
2023-06-29 11:20:00,83.43,83.46,83.34,83.38,24980.0,83.2867,83.3167,83.1969,83.2368,24980.0
2023-06-29 11:25:00,83.39,83.45,83.33,83.35,22730.0,83.2468,83.3067,83.1869,83.2069,22730.0
2023-06-29 11:30:00,83.34,83.37,83.22,83.23,86700.0,83.1969,83.2268,83.0771,83.0871,86700.0
2023-06-29 11:35:00,83.24,83.26,83.11,83.19,36669.0,83.0971,83.117,82.9673,83.0471,36669.0
2023-06-29 11:40:00,83.2,83.3,83.18,83.18,28519.0,83.0571,83.157,83.0372,83.0372,28519.0
2023-06-29 11:45:00,83.19,83.19,83.02,83.05,31538.0,83.0471,83.0471,82.8774,82.9074,31538.0
2023-06-29 11:50:00,83.06,83.1,83.02,83.06,27221.0,82.9174,82.9573,82.8774,82.9174,27221.0
2023-06-29 11:55:00,83.07,83.08,82.8,82.86,60829.0,82.9273,82.9373,82.6578,82.7177,60829.0
2023-06-29 12:00:00,82.86,82.96,82.86,82.88,28059.0,82.7177,82.8175,82.7177,82.7377,28059.0
2023-06-29 12:05:00,82.89,82.98,82.88,82.95,21012.0,82.7477,82.8375,82.7377,82.8076,21012.0
2023-06-29 12:10:00,82.95,83.15,82.95,83.1,49772.0,82.8076,83.0072,82.8076,82.9573,49772.0
2023-06-29 12:15:00,83.11,83.15,83.04,83.12,29136.0,82.9673,83.0072,82.8974,82.9773,29136.0
2023-06-29 12:20:00,83.13,83.29,83.12,83.27,22769.0,82.9872,83.147,82.9773,83.127,22769.0
2023-06-29 12:25:00,83.27,83.27,83.22,83.24,15636.0,83.127,83.127,83.0771,83.0971,15636.0
2023-06-29 12:30:00,83.23,83.31,83.21,83.28,15075.0,83.0871,83.1669,83.0671,83.137,15075.0
2023-06-29 12:35:00,83.29,83.38,83.29,83.32,23180.0,83.147,83.2368,83.147,83.1769,23180.0
2023-06-29 12:40:00,83.31,83.35,83.29,83.33,38133.0,83.1669,83.2069,83.147,83.1869,38133.0
2023-06-29 12:45:00,83.32,83.39,83.27,83.35,19817.0,83.1769,83.2468,83.127,83.2069,19817.0
2023-06-29 12:50:00,83.35,83.38,83.25,83.28,57942.0,83.2069,83.2368,83.107,83.137,57942.0
2023-06-29 12:55:00,83.27,83.27,83.1,83.1,84943.0,83.127,83.127,82.9573,82.9573,84943.0
2023-06-29 13:00:00,83.09,83.09,82.98,83.0,59904.0,82.9473,82.9473,82.8375,82.8575,59904.0
2023-06-29 13:05:00,82.99,83.06,82.88,83.06,73262.0,82.8475,82.9174,82.7377,82.9174,73262.0
2023-06-29 13:10:00,83.06,83.11,83.03,83.09,52268.0,82.9174,82.9673,82.8874,82.9473,52268.0
2023-06-29 13:15:00,83.08,83.13,83.06,83.12,46037.0,82.9373,82.9872,82.9174,82.9773,46037.0
2023-06-29 13:20:00,83.13,83.22,83.13,83.19,33868.0,82.9872,83.0771,82.9872,83.0471,33868.0
2023-06-29 13:25:00,83.19,83.25,83.17,83.24,47044.0,83.0471,83.107,83.0272,83.0971,47044.0
2023-06-29 13:30:00,83.24,83.26,83.16,83.23,97460.0,83.0971,83.117,83.0172,83.0871,97460.0
2023-06-29 13:35:00,83.23,83.36,83.22,83.31,30627.0,83.0871,83.2168,83.0771,83.1669,30627.0
2023-06-29 13:40:00,83.31,83.31,83.15,83.19,34741.0,83.1669,83.1669,83.0072,83.0471,34741.0
2023-06-29 13:45:00,83.19,83.19,83.02,83.07,27120.0,83.0471,83.0471,82.8774,82.9273,27120.0
2023-06-29 13:50:00,83.06,83.07,82.95,82.97,53369.0,82.9174,82.9273,82.8076,82.8275,53369.0
2023-06-29 13:55:00,82.97,83.03,82.85,82.89,37693.0,82.8275,82.8874,82.7077,82.7477,37693.0
2023-06-29 14:00:00,82.89,82.9,82.72,82.75,131225.0,82.7477,82.7576,82.5779,82.6079,131225.0
2023-06-29 14:05:00,82.74,82.74,82.61,82.64,70703.0,82.5979,82.5979,82.4681,82.4981,70703.0
2023-06-29 14:10:00,82.64,82.64,82.49,82.53,85747.0,82.4981,82.4981,82.3483,82.3883,85747.0
2023-06-29 14:15:00,82.53,82.65,82.52,82.63,68790.0,82.3883,82.5081,82.3783,82.4881,68790.0
2023-06-29 14:20:00,82.64,82.75,82.62,82.69,105645.0,82.4981,82.6079,82.4781,82.548,105645.0
2023-06-29 14:25:00,82.68,82.74,82.65,82.69,58892.0,82.538,82.5979,82.5081,82.548,58892.0
2023-06-29 14:30:00,82.69,82.76,82.65,82.76,113693.0,82.548,82.6179,82.5081,82.6179,113693.0
2023-06-29 14:35:00,82.77,82.99,82.76,82.79,118371.0,82.6279,82.8475,82.6179,82.6478,118371.0
2023-06-29 14:40:00,82.79,82.81,82.56,82.64,199088.0,82.6478,82.6678,82.4182,82.4981,199088.0
2023-06-29 14:45:00,82.63,82.72,82.62,82.64,100556.0,82.4881,82.5779,82.4781,82.4981,100556.0
2023-06-29 14:50:00,82.63,82.75,82.63,82.68,83570.0,82.4881,82.6079,82.4881,82.538,83570.0
2023-06-29 14:55:00,82.68,82.73,82.6,82.62,85796.0,82.538,82.5879,82.4582,82.4781,85796.0
2023-06-29 15:00:00,82.63,82.7,82.56,82.66,106495.0,82.4881,82.558,82.4182,82.5181,106495.0
2023-06-29 15:05:00,82.65,82.81,82.63,82.75,63624.0,82.5081,82.6678,82.4881,82.6079,63624.0
2023-06-29 15:10:00,82.74,82.75,82.68,82.7,35168.0,82.5979,82.6079,82.538,82.558,35168.0
2023-06-29 15:15:00,82.71,82.76,82.6,82.62,111895.0,82.568,82.6179,82.4582,82.4781,111895.0
2023-06-29 15:20:00,82.63,82.69,82.53,82.63,77676.0,82.4881,82.548,82.3883,82.4881,77676.0
2023-06-29 15:25:00,82.63,82.73,82.6,82.7,60473.0,82.4881,82.5879,82.4582,82.558,60473.0
2023-06-29 15:30:00,82.7,82.76,82.65,82.67,96895.0,82.558,82.6179,82.5081,82.528,96895.0
2023-06-29 15:35:00,82.67,82.7,82.6,82.63,79656.0,82.528,82.558,82.4582,82.4881,79656.0
2023-06-29 15:40:00,82.62,82.66,82.55,82.56,129396.0,82.4781,82.5181,82.4082,82.4182,129396.0
2023-06-29 15:45:00,82.56,82.62,82.49,82.56,128074.0,82.4182,82.4781,82.3483,82.4182,128074.0
2023-06-29 15:50:00,82.55,82.69,82.47,82.58,229479.0,82.4082,82.548,82.3284,82.4382,229479.0
2023-06-29 15:55:00,82.58,82.62,82.49,82.61,276766.0,82.4382,82.4781,82.3483,82.4681,276766.0
2023-06-30 09:30:00,83.26,83.42,82.69,83.07,194542.0,83.117,83.2767,82.548,82.9273,194542.0
2023-06-30 09:35:00,83.07,83.53,82.96,83.42,116605.0,82.9273,83.3866,82.8175,83.2767,116605.0
2023-06-30 09:40:00,83.42,83.54,83.21,83.54,148734.0,83.2767,83.3965,83.0671,83.3965,148734.0
2023-06-30 09:45:00,83.53,83.84,83.48,83.81,88830.0,83.3866,83.696,83.3366,83.6661,88830.0
2023-06-30 09:50:00,83.81,83.89,83.55,83.78,116869.0,83.6661,83.7459,83.4065,83.6361,116869.0
2023-06-30 09:55:00,83.78,83.89,83.71,83.74,89619.0,83.6361,83.7459,83.5662,83.5962,89619.0
2023-06-30 10:00:00,83.77,83.84,83.59,83.64,92719.0,83.6261,83.696,83.4465,83.4964,92719.0
2023-06-30 10:05:00,83.64,83.78,83.56,83.68,85918.0,83.4964,83.6361,83.4165,83.5363,85918.0
2023-06-30 10:10:00,83.68,83.72,83.52,83.53,112377.0,83.5363,83.5762,83.3766,83.3866,112377.0
2023-06-30 10:15:00,83.53,83.59,83.39,83.5,55644.0,83.3866,83.4465,83.2468,83.3566,55644.0
2023-06-30 10:20:00,83.51,83.63,83.49,83.54,34416.0,83.3666,83.4864,83.3466,83.3965,34416.0
2023-06-30 10:25:00,83.54,83.63,83.52,83.63,21881.0,83.3965,83.4864,83.3766,83.4864,21881.0
2023-06-30 10:30:00,83.63,83.66,83.51,83.55,84811.0,83.4864,83.5163,83.3666,83.4065,84811.0
2023-06-30 10:35:00,83.54,83.55,83.27,83.42,79865.0,83.3965,83.4065,83.127,83.2767,79865.0
2023-06-30 10:40:00,83.47,83.47,83.3,83.33,22880.0,83.3267,83.3267,83.157,83.1869,22880.0
2023-06-30 10:45:00,83.32,83.33,83.15,83.15,31463.0,83.1769,83.1869,83.0072,83.0072,31463.0
2023-06-30 10:50:00,83.16,83.3,83.12,83.23,29105.0,83.0172,83.157,82.9773,83.0871,29105.0
2023-06-30 10:55:00,83.23,83.31,83.07,83.1,39187.0,83.0871,83.1669,82.9273,82.9573,39187.0
2023-06-30 11:00:00,83.1,83.21,83.09,83.17,41151.0,82.9573,83.0671,82.9473,83.0272,41151.0
2023-06-30 11:05:00,83.17,83.29,83.17,83.28,14743.0,83.0272,83.147,83.0272,83.137,14743.0
2023-06-30 11:10:00,83.28,83.32,83.23,83.26,18510.0,83.137,83.1769,83.0871,83.117,18510.0
2023-06-30 11:15:00,83.28,83.41,83.24,83.26,30251.0,83.137,83.2668,83.0971,83.117,30251.0
2023-06-30 11:20:00,83.26,83.27,83.18,83.24,25772.0,83.117,83.127,83.0372,83.0971,25772.0
2023-06-30 11:25:00,83.23,83.33,83.2,83.33,20836.0,83.0871,83.1869,83.0571,83.1869,20836.0
2023-06-30 11:30:00,83.32,83.35,83.21,83.3,39522.0,83.1769,83.2069,83.0671,83.157,39522.0
2023-06-30 11:35:00,83.31,83.48,83.31,83.45,31722.0,83.1669,83.3366,83.1669,83.3067,31722.0
2023-06-30 11:40:00,83.45,83.46,83.37,83.38,22253.0,83.3067,83.3167,83.2268,83.2368,22253.0
2023-06-30 11:45:00,83.39,83.45,83.28,83.43,30023.0,83.2468,83.3067,83.137,83.2867,30023.0
2023-06-30 11:50:00,83.42,83.42,83.31,83.36,20567.0,83.2767,83.2767,83.1669,83.2168,20567.0
2023-06-30 11:55:00,83.36,83.49,83.35,83.46,29578.0,83.2168,83.3466,83.2069,83.3167,29578.0
2023-06-30 12:00:00,83.45,83.54,83.43,83.47,37991.0,83.3067,83.3965,83.2867,83.3267,37991.0
2023-06-30 12:05:00,83.47,83.54,83.41,83.46,24687.0,83.3267,83.3965,83.2668,83.3167,24687.0
2023-06-30 12:10:00,83.45,83.63,83.45,83.58,29732.0,83.3067,83.4864,83.3067,83.4365,29732.0
2023-06-30 12:15:00,83.59,83.63,83.52,83.62,16159.0,83.4465,83.4864,83.3766,83.4764,16159.0
2023-06-30 12:20:00,83.62,83.74,83.61,83.72,52732.0,83.4764,83.5962,83.4664,83.5762,52732.0
2023-06-30 12:25:00,83.71,83.76,83.66,83.74,37454.0,83.5662,83.6162,83.5163,83.5962,37454.0
2023-06-30 12:30:00,83.75,83.85,83.75,83.84,39128.0,83.6062,83.706,83.6062,83.696,39128.0
2023-06-30 12:35:00,83.86,83.93,83.79,83.84,74419.0,83.716,83.7859,83.6461,83.696,74419.0
2023-06-30 12:40:00,83.85,83.89,83.82,83.84,32289.0,83.706,83.7459,83.6761,83.696,32289.0
2023-06-30 12:45:00,83.83,83.86,83.73,83.74,29944.0,83.686,83.716,83.5862,83.5962,29944.0
2023-06-30 12:50:00,83.74,83.78,83.64,83.66,39607.0,83.5962,83.6361,83.4964,83.5163,39607.0
2023-06-30 12:55:00,83.66,83.8,83.65,83.78,68409.0,83.5163,83.6561,83.5064,83.6361,68409.0
2023-06-30 13:00:00,83.78,83.81,83.69,83.73,36667.0,83.6361,83.6661,83.5463,83.5862,36667.0
2023-06-30 13:05:00,83.73,83.83,83.73,83.75,39228.0,83.5862,83.686,83.5862,83.6062,39228.0
2023-06-30 13:10:00,83.75,83.78,83.66,83.68,38508.0,83.6062,83.6361,83.5163,83.5363,38508.0
2023-06-30 13:15:00,83.67,83.72,83.67,83.71,32609.0,83.5263,83.5762,83.5263,83.5662,32609.0
2023-06-30 13:20:00,83.72,83.72,83.61,83.65,59575.0,83.5762,83.5762,83.4664,83.5064,59575.0
2023-06-30 13:25:00,83.66,83.66,83.54,83.55,45626.0,83.5163,83.5163,83.3965,83.4065,45626.0
2023-06-30 13:30:00,83.56,83.6,83.55,83.6,38923.0,83.4165,83.4564,83.4065,83.4564,38923.0
2023-06-30 13:35:00,83.61,83.67,83.58,83.62,40922.0,83.4664,83.5263,83.4365,83.4764,40922.0
2023-06-30 13:40:00,83.62,83.76,83.62,83.69,46922.0,83.4764,83.6162,83.4764,83.5463,46922.0
2023-06-30 13:45:00,83.69,83.79,83.67,83.77,55842.0,83.5463,83.6461,83.5263,83.6261,55842.0
2023-06-30 13:50:00,83.77,83.83,83.74,83.78,75726.0,83.6261,83.686,83.5962,83.6361,75726.0
2023-06-30 13:55:00,83.77,83.82,83.76,83.82,30724.0,83.6261,83.6761,83.6162,83.6761,30724.0
2023-06-30 14:00:00,83.83,83.88,83.81,83.85,26165.0,83.686,83.736,83.6661,83.706,26165.0
2023-06-30 14:05:00,83.85,83.89,83.77,83.78,32522.0,83.706,83.7459,83.6261,83.6361,32522.0
2023-06-30 14:10:00,83.77,83.8,83.67,83.71,21240.0,83.6261,83.6561,83.5263,83.5662,21240.0
2023-06-30 14:15:00,83.72,83.76,83.72,83.75,21042.0,83.5762,83.6162,83.5762,83.6062,21042.0
2023-06-30 14:20:00,83.73,83.79,83.73,83.76,19606.0,83.5862,83.6461,83.5862,83.6162,19606.0
2023-06-30 14:25:00,83.77,83.89,83.75,83.88,46819.0,83.6261,83.7459,83.6062,83.736,46819.0
2023-06-30 14:30:00,83.88,83.91,83.82,83.84,49038.0,83.736,83.7659,83.6761,83.696,49038.0
2023-06-30 14:35:00,83.84,83.84,83.73,83.79,31796.0,83.696,83.696,83.5862,83.6461,31796.0
2023-06-30 14:40:00,83.78,83.8,83.73,83.75,25836.0,83.6361,83.6561,83.5862,83.6062,25836.0
2023-06-30 14:45:00,83.75,83.8,83.73,83.8,23731.0,83.6062,83.6561,83.5862,83.6561,23731.0
2023-06-30 14:50:00,83.81,83.82,83.71,83.72,28703.0,83.6661,83.6761,83.5662,83.5762,28703.0
2023-06-30 14:55:00,83.72,83.72,83.62,83.69,29539.0,83.5762,83.5762,83.4764,83.5463,29539.0
2023-06-30 15:00:00,83.69,83.71,83.5,83.51,81185.0,83.5463,83.5662,83.3566,83.3666,81185.0
2023-06-30 15:05:00,83.51,83.51,83.41,83.46,51309.0,83.3666,83.3666,83.2668,83.3167,51309.0
2023-06-30 15:10:00,83.47,83.53,83.45,83.53,30024.0,83.3267,83.3866,83.3067,83.3866,30024.0
2023-06-30 15:15:00,83.52,83.56,83.48,83.56,24280.0,83.3766,83.4165,83.3366,83.4165,24280.0
2023-06-30 15:20:00,83.56,83.6,83.48,83.48,54003.0,83.4165,83.4564,83.3366,83.3366,54003.0
2023-06-30 15:25:00,83.47,83.61,83.46,83.55,52306.0,83.3267,83.4664,83.3167,83.4065,52306.0
2023-06-30 15:30:00,83.55,83.57,83.41,83.45,65056.0,83.4065,83.4265,83.2668,83.3067,65056.0
2023-06-30 15:35:00,83.46,83.47,83.38,83.39,47911.0,83.3167,83.3267,83.2368,83.2468,47911.0
2023-06-30 15:40:00,83.4,83.41,83.24,83.29,101952.0,83.2568,83.2668,83.0971,83.147,101952.0
2023-06-30 15:45:00,83.28,83.33,83.23,83.33,60461.0,83.137,83.1869,83.0871,83.1869,60461.0
2023-06-30 15:50:00,83.34,83.5,83.34,83.42,142902.0,83.1969,83.3566,83.1969,83.2767,142902.0
2023-06-30 15:55:00,83.42,83.43,83.21,83.21,209394.0,83.2767,83.2867,83.0671,83.0671,209394.0
2023-07-03 09:30:00,83.14,83.2,82.85,83.16,214438.0,82.9972,83.0571,82.7077,83.0172,214438.0
2023-07-03 09:35:00,83.16,83.52,83.16,83.27,206886.0,83.0172,83.3766,83.0172,83.127,206886.0
2023-07-03 09:40:00,83.27,83.33,82.94,83.28,143084.0,83.127,83.1869,82.7976,83.137,143084.0
2023-07-03 09:45:00,83.29,83.39,83.12,83.16,92625.0,83.147,83.2468,82.9773,83.0172,92625.0
2023-07-03 09:50:00,83.16,83.3,83.08,83.25,83288.0,83.0172,83.157,82.9373,83.107,83288.0
2023-07-03 09:55:00,83.23,83.23,82.98,83.04,44131.0,83.0871,83.0871,82.8375,82.8974,44131.0
2023-07-03 10:00:00,83.05,83.08,82.86,82.94,59503.0,82.9074,82.9373,82.7177,82.7976,59503.0
2023-07-03 10:05:00,82.95,83.11,82.91,83.09,35971.0,82.8076,82.9673,82.7676,82.9473,35971.0
2023-07-03 10:10:00,83.1,83.28,83.08,83.12,44973.0,82.9573,83.137,82.9373,82.9773,44973.0
2023-07-03 10:15:00,83.12,83.25,83.07,83.13,44146.0,82.9773,83.107,82.9273,82.9872,44146.0
2023-07-03 10:20:00,83.14,83.2,83.08,83.14,31657.0,82.9972,83.0571,82.9373,82.9972,31657.0
2023-07-03 10:25:00,83.15,83.18,82.92,82.98,40843.0,83.0072,83.0372,82.7776,82.8375,40843.0
2023-07-03 10:30:00,83.0,83.04,82.89,82.94,23098.0,82.8575,82.8974,82.7477,82.7976,23098.0
2023-07-03 10:35:00,82.92,83.0,82.81,82.92,47802.0,82.7776,82.8575,82.6678,82.7776,47802.0
2023-07-03 10:40:00,82.91,83.02,82.9,83.02,70926.0,82.7676,82.8774,82.7576,82.8774,70926.0
2023-07-03 10:45:00,83.02,83.02,82.82,82.84,28736.0,82.8774,82.8774,82.6778,82.6977,28736.0
2023-07-03 10:50:00,82.84,82.88,82.75,82.85,42303.0,82.6977,82.7377,82.6079,82.7077,42303.0
2023-07-03 10:55:00,82.84,82.84,82.66,82.69,43987.0,82.6977,82.6977,82.5181,82.548,43987.0
2023-07-03 11:00:00,82.7,82.84,82.69,82.73,31796.0,82.558,82.6977,82.548,82.5879,31796.0
2023-07-03 11:05:00,82.73,82.87,82.72,82.85,34831.0,82.5879,82.7277,82.5779,82.7077,34831.0
2023-07-03 11:10:00,82.86,82.9,82.73,82.73,24095.0,82.7177,82.7576,82.5879,82.5879,24095.0
2023-07-03 11:15:00,82.74,82.76,82.54,82.56,36556.0,82.5979,82.6179,82.3983,82.4182,36556.0
2023-07-03 11:20:00,82.56,82.62,82.5,82.53,36926.0,82.4182,82.4781,82.3583,82.3883,36926.0
2023-07-03 11:25:00,82.54,82.63,82.53,82.58,30461.0,82.3983,82.4881,82.3883,82.4382,30461.0
2023-07-03 11:30:00,82.58,82.8,82.57,82.78,56645.0,82.4382,82.6578,82.4282,82.6378,56645.0
2023-07-03 11:35:00,82.77,82.85,82.77,82.8,37054.0,82.6279,82.7077,82.6279,82.6578,37054.0
2023-07-03 11:40:00,82.8,82.83,82.75,82.78,29563.0,82.6578,82.6878,82.6079,82.6378,29563.0
2023-07-03 11:45:00,82.78,82.78,82.64,82.69,68555.0,82.6378,82.6378,82.4981,82.548,68555.0
2023-07-03 11:50:00,82.69,82.84,82.69,82.83,41133.0,82.548,82.6977,82.548,82.6878,41133.0
2023-07-03 11:55:00,82.83,82.88,82.76,82.77,61242.0,82.6878,82.7377,82.6179,82.6279,61242.0
2023-07-03 12:00:00,82.77,82.79,82.69,82.74,47135.0,82.6279,82.6478,82.548,82.5979,47135.0
2023-07-03 12:05:00,82.75,82.84,82.73,82.79,106677.0,82.6079,82.6977,82.5879,82.6478,106677.0
2023-07-03 12:10:00,82.78,82.81,82.7,82.77,59179.0,82.6378,82.6678,82.558,82.6279,59179.0
2023-07-03 12:15:00,82.77,82.81,82.71,82.79,104259.0,82.6279,82.6678,82.568,82.6478,104259.0
2023-07-03 12:20:00,82.78,82.88,82.78,82.87,75656.0,82.6378,82.7377,82.6378,82.7277,75656.0
2023-07-03 12:25:00,82.86,82.9,82.82,82.84,49512.0,82.7177,82.7576,82.6778,82.6977,49512.0
2023-07-03 12:30:00,82.83,82.94,82.82,82.94,42553.0,82.6878,82.7976,82.6778,82.7976,42553.0
2023-07-03 12:35:00,82.94,83.03,82.93,83.03,48113.0,82.7976,82.8874,82.7876,82.8874,48113.0
2023-07-03 12:40:00,83.03,83.05,82.9,82.93,106112.0,82.8874,82.9074,82.7576,82.7876,106112.0
2023-07-03 12:45:00,82.93,82.94,82.84,82.84,125155.0,82.7876,82.7976,82.6977,82.6977,125155.0
2023-07-03 12:50:00,82.84,82.87,82.78,82.87,169925.0,82.6977,82.7277,82.6378,82.7277,169925.0
2023-07-03 12:55:00,82.87,82.93,82.82,82.92,294569.0,82.7277,82.7876,82.6778,82.7776,294569.0
2023-07-05 09:30:00,82.78,83.1,82.45,82.98,223567.0,82.6378,82.9573,82.3084,82.8375,223567.0
2023-07-05 09:35:00,82.98,83.24,82.78,83.24,132666.0,82.8375,83.0971,82.6378,83.0971,132666.0
2023-07-05 09:40:00,83.23,83.3,82.82,82.83,93550.0,83.0871,83.157,82.6778,82.6878,93550.0
2023-07-05 09:45:00,82.83,83.12,82.83,83.06,92437.0,82.6878,82.9773,82.6878,82.9174,92437.0
2023-07-05 09:50:00,83.07,83.21,83.04,83.13,51506.0,82.9273,83.0671,82.8974,82.9872,51506.0
2023-07-05 09:55:00,83.14,83.33,83.04,83.3,109199.0,82.9972,83.1869,82.8974,83.157,109199.0
2023-07-05 10:00:00,83.3,83.35,83.2,83.21,48616.0,83.157,83.2069,83.0571,83.0671,48616.0
2023-07-05 10:05:00,83.18,83.18,82.99,83.08,40128.0,83.0372,83.0372,82.8475,82.9373,40128.0
2023-07-05 10:10:00,83.08,83.22,82.92,82.92,45735.0,82.9373,83.0771,82.7776,82.7776,45735.0
2023-07-05 10:15:00,82.92,83.1,82.89,83.08,81235.0,82.7776,82.9573,82.7477,82.9373,81235.0
2023-07-05 10:20:00,83.08,83.13,82.85,82.9,47723.0,82.9373,82.9872,82.7077,82.7576,47723.0
2023-07-05 10:25:00,82.89,82.93,82.75,82.83,41572.0,82.7477,82.7876,82.6079,82.6878,41572.0
2023-07-05 10:30:00,82.84,82.9,82.7,82.73,21782.0,82.6977,82.7576,82.558,82.5879,21782.0
2023-07-05 10:35:00,82.72,82.75,82.59,82.69,52145.0,82.5779,82.6079,82.4482,82.548,52145.0
2023-07-05 10:40:00,82.7,82.73,82.5,82.5,32549.0,82.558,82.5879,82.3583,82.3583,32549.0
2023-07-05 10:45:00,82.5,82.51,82.4,82.47,53289.0,82.3583,82.3683,82.2585,82.3284,53289.0
2023-07-05 10:50:00,82.47,82.49,82.36,82.39,67795.0,82.3284,82.3483,82.2186,82.2485,67795.0
2023-07-05 10:55:00,82.39,82.58,82.36,82.58,57076.0,82.2485,82.4382,82.2186,82.4382,57076.0
2023-07-05 11:00:00,82.58,82.66,82.53,82.63,41389.0,82.4382,82.5181,82.3883,82.4881,41389.0
2023-07-05 11:05:00,82.63,82.65,82.54,82.56,22835.0,82.4881,82.5081,82.3983,82.4182,22835.0
2023-07-05 11:10:00,82.56,82.72,82.52,82.7,83302.0,82.4182,82.5779,82.3783,82.558,83302.0
2023-07-05 11:15:00,82.7,82.72,82.57,82.59,32846.0,82.558,82.5779,82.4282,82.4482,32846.0
2023-07-05 11:20:00,82.58,82.73,82.55,82.67,24993.0,82.4382,82.5879,82.4082,82.528,24993.0
2023-07-05 11:25:00,82.68,82.76,82.61,82.73,37641.0,82.538,82.6179,82.4681,82.5879,37641.0
2023-07-05 11:30:00,82.74,82.87,82.72,82.86,45373.0,82.5979,82.7277,82.5779,82.7177,45373.0
2023-07-05 11:35:00,82.86,82.95,82.85,82.88,35401.0,82.7177,82.8076,82.7077,82.7377,35401.0
2023-07-05 11:40:00,82.87,82.92,82.8,82.92,47538.0,82.7277,82.7776,82.6578,82.7776,47538.0
2023-07-05 11:45:00,82.91,82.94,82.8,82.84,25848.0,82.7676,82.7976,82.6578,82.6977,25848.0
2023-07-05 11:50:00,82.83,82.83,82.76,82.81,16768.0,82.6878,82.6878,82.6179,82.6678,16768.0
2023-07-05 11:55:00,82.81,82.9,82.8,82.89,24913.0,82.6678,82.7576,82.6578,82.7477,24913.0
2023-07-05 12:00:00,82.88,82.9,82.79,82.9,69685.0,82.7377,82.7576,82.6478,82.7576,69685.0
2023-07-05 12:05:00,82.9,82.92,82.8,82.85,25614.0,82.7576,82.7776,82.6578,82.7077,25614.0
2023-07-05 12:10:00,82.86,82.88,82.82,82.86,18349.0,82.7177,82.7377,82.6778,82.7177,18349.0
2023-07-05 12:15:00,82.86,82.93,82.83,82.87,25596.0,82.7177,82.7876,82.6878,82.7277,25596.0
2023-07-05 12:20:00,82.86,82.88,82.8,82.87,22190.0,82.7177,82.7377,82.6578,82.7277,22190.0
2023-07-05 12:25:00,82.87,82.88,82.79,82.8,26573.0,82.7277,82.7377,82.6478,82.6578,26573.0
2023-07-05 12:30:00,82.79,82.8,82.64,82.68,37348.0,82.6478,82.6578,82.4981,82.538,37348.0
2023-07-05 12:35:00,82.69,82.72,82.57,82.65,62775.0,82.548,82.5779,82.4282,82.5081,62775.0
2023-07-05 12:40:00,82.65,82.71,82.65,82.65,23005.0,82.5081,82.568,82.5081,82.5081,23005.0
2023-07-05 12:45:00,82.64,82.73,82.62,82.73,20912.0,82.4981,82.5879,82.4781,82.5879,20912.0
2023-07-05 12:50:00,82.74,82.76,82.64,82.68,34426.0,82.5979,82.6179,82.4981,82.538,34426.0
2023-07-05 12:55:00,82.68,82.77,82.68,82.71,26967.0,82.538,82.6279,82.538,82.568,26967.0
2023-07-05 13:00:00,82.71,82.81,82.71,82.81,36759.0,82.568,82.6678,82.568,82.6678,36759.0
2023-07-05 13:05:00,82.81,82.84,82.74,82.77,32857.0,82.6678,82.6977,82.5979,82.6279,32857.0
2023-07-05 13:10:00,82.77,82.83,82.73,82.8,28824.0,82.6279,82.6878,82.5879,82.6578,28824.0
2023-07-05 13:15:00,82.8,82.87,82.77,82.87,24027.0,82.6578,82.7277,82.6279,82.7277,24027.0
2023-07-05 13:20:00,82.87,82.92,82.83,82.92,21606.0,82.7277,82.7776,82.6878,82.7776,21606.0
2023-07-05 13:25:00,82.92,82.92,82.78,82.84,40634.0,82.7776,82.7776,82.6378,82.6977,40634.0
2023-07-05 13:30:00,82.84,82.85,82.81,82.84,19420.0,82.6977,82.7077,82.6678,82.6977,19420.0
2023-07-05 13:35:00,82.84,82.84,82.77,82.8,20344.0,82.6977,82.6977,82.6279,82.6578,20344.0
2023-07-05 13:40:00,82.8,82.8,82.73,82.76,25864.0,82.6578,82.6578,82.5879,82.6179,25864.0
2023-07-05 13:45:00,82.76,82.89,82.76,82.89,36715.0,82.6179,82.7477,82.6179,82.7477,36715.0
2023-07-05 13:50:00,82.88,82.89,82.82,82.83,34915.0,82.7377,82.7477,82.6778,82.6878,34915.0
2023-07-05 13:55:00,82.83,82.84,82.78,82.82,21109.0,82.6878,82.6977,82.6378,82.6778,21109.0
2023-07-05 14:00:00,82.81,82.93,82.81,82.87,27515.0,82.6678,82.7876,82.6678,82.7277,27515.0
2023-07-05 14:05:00,82.88,82.95,82.81,82.9,53811.0,82.7377,82.8076,82.6678,82.7576,53811.0
2023-07-05 14:10:00,82.91,82.91,82.81,82.82,28186.0,82.7676,82.7676,82.6678,82.6778,28186.0
2023-07-05 14:15:00,82.81,82.81,82.68,82.68,55621.0,82.6678,82.6678,82.538,82.538,55621.0
2023-07-05 14:20:00,82.68,82.72,82.66,82.69,25136.0,82.538,82.5779,82.5181,82.548,25136.0
2023-07-05 14:25:00,82.68,82.83,82.68,82.81,28820.0,82.538,82.6878,82.538,82.6678,28820.0
2023-07-05 14:30:00,82.81,82.94,82.81,82.94,40185.0,82.6678,82.7976,82.6678,82.7976,40185.0
2023-07-05 14:35:00,82.95,83.11,82.95,83.07,44665.0,82.8076,82.9673,82.8076,82.9273,44665.0
2023-07-05 14:40:00,83.06,83.13,83.05,83.13,24172.0,82.9174,82.9872,82.9074,82.9872,24172.0
2023-07-05 14:45:00,83.13,83.29,83.13,83.27,146122.0,82.9872,83.147,82.9872,83.127,146122.0
2023-07-05 14:50:00,83.28,83.3,83.21,83.25,30924.0,83.137,83.157,83.0671,83.107,30924.0
2023-07-05 14:55:00,83.27,83.43,83.23,83.41,68222.0,83.127,83.2867,83.0871,83.2668,68222.0
2023-07-05 15:00:00,83.4,83.43,83.32,83.33,35541.0,83.2568,83.2867,83.1769,83.1869,35541.0
2023-07-05 15:05:00,83.33,83.37,83.3,83.36,43437.0,83.1869,83.2268,83.157,83.2168,43437.0
2023-07-05 15:10:00,83.36,83.38,83.28,83.38,49588.0,83.2168,83.2368,83.137,83.2368,49588.0
2023-07-05 15:15:00,83.37,83.39,83.3,83.37,58300.0,83.2268,83.2468,83.157,83.2268,58300.0
2023-07-05 15:20:00,83.37,83.47,83.35,83.45,60436.0,83.2268,83.3267,83.2069,83.3067,60436.0
2023-07-05 15:25:00,83.45,83.49,83.39,83.46,49993.0,83.3067,83.3466,83.2468,83.3167,49993.0
2023-07-05 15:30:00,83.46,83.47,83.25,83.27,94026.0,83.3167,83.3267,83.107,83.127,94026.0
2023-07-05 15:35:00,83.27,83.38,83.27,83.32,97872.0,83.127,83.2368,83.127,83.1769,97872.0
2023-07-05 15:40:00,83.31,83.33,83.21,83.22,102307.0,83.1669,83.1869,83.0671,83.0771,102307.0
2023-07-05 15:45:00,83.21,83.26,83.18,83.26,87805.0,83.0671,83.117,83.0372,83.117,87805.0
2023-07-05 15:50:00,83.25,83.25,83.08,83.1,111428.0,83.107,83.107,82.9373,82.9573,111428.0
2023-07-05 15:55:00,83.1,83.1,82.97,83.0,217669.0,82.9573,82.9573,82.8275,82.8575,217669.0
2023-07-06 09:30:00,82.26,82.43,81.68,81.71,336917.0,82.1187,82.2884,81.5397,81.5697,336917.0
2023-07-06 09:35:00,81.73,81.76,81.32,81.48,272547.0,81.5896,81.6196,81.1804,81.3401,272547.0
2023-07-06 09:40:00,81.46,81.73,81.45,81.72,132745.0,81.3201,81.5896,81.3101,81.5797,132745.0
2023-07-06 09:45:00,81.71,81.74,81.55,81.6,113722.0,81.5697,81.5996,81.41,81.4599,113722.0
2023-07-06 09:50:00,81.57,81.58,81.29,81.3,87458.0,81.4299,81.4399,81.1504,81.1604,87458.0
2023-07-06 09:55:00,81.31,81.55,81.19,81.54,106008.0,81.1704,81.41,81.0506,81.4,106008.0
2023-07-06 10:00:00,81.55,81.6,81.38,81.47,76417.0,81.41,81.4599,81.2402,81.3301,76417.0
2023-07-06 10:05:00,81.48,81.51,81.23,81.26,53747.0,81.3401,81.37,81.0905,81.1205,53747.0
2023-07-06 10:10:00,81.26,81.41,81.2,81.34,151409.0,81.1205,81.2702,81.0606,81.2003,151409.0
2023-07-06 10:15:00,81.36,81.39,81.2,81.21,78574.0,81.2203,81.2502,81.0606,81.0705,78574.0
2023-07-06 10:20:00,81.21,81.38,81.14,81.22,112706.0,81.0705,81.2402,81.0007,81.0805,112706.0
2023-07-06 10:25:00,81.22,81.29,81.16,81.19,54813.0,81.0805,81.1504,81.0206,81.0506,54813.0
2023-07-06 10:30:00,81.18,81.21,80.94,81.08,108138.0,81.0406,81.0705,80.801,80.9408,108138.0
2023-07-06 10:35:00,81.08,81.08,80.82,80.88,88918.0,80.9408,80.9408,80.6812,80.7411,88918.0
2023-07-06 10:40:00,80.87,81.24,80.86,81.21,74786.0,80.7311,81.1005,80.7211,81.0705,74786.0
2023-07-06 10:45:00,81.21,81.31,81.11,81.15,39433.0,81.0705,81.1704,80.9707,81.0106,39433.0
2023-07-06 10:50:00,81.14,81.14,80.92,80.96,124032.0,81.0007,81.0007,80.781,80.821,124032.0
2023-07-06 10:55:00,80.96,81.08,80.9,81.04,71626.0,80.821,80.9408,80.7611,80.9008,71626.0
2023-07-06 11:00:00,81.04,81.11,80.97,81.11,62307.0,80.9008,80.9707,80.831,80.9707,62307.0
2023-07-06 11:05:00,81.11,81.15,81.01,81.02,32505.0,80.9707,81.0106,80.8709,80.8809,32505.0
2023-07-06 11:10:00,81.04,81.11,80.99,81.05,23629.0,80.9008,80.9707,80.8509,80.9108,23629.0
2023-07-06 11:15:00,81.05,81.08,81.0,81.01,16355.0,80.9108,80.9408,80.8609,80.8709,16355.0
2023-07-06 11:20:00,81.01,81.16,80.96,81.15,48671.0,80.8709,81.0206,80.821,81.0106,48671.0
2023-07-06 11:25:00,81.13,81.23,81.05,81.22,47078.0,80.9907,81.0905,80.9108,81.0805,47078.0
2023-07-06 11:30:00,81.21,81.34,81.17,81.34,46671.0,81.0705,81.2003,81.0306,81.2003,46671.0
2023-07-06 11:35:00,81.34,81.39,81.22,81.31,54973.0,81.2003,81.2502,81.0805,81.1704,54973.0
2023-07-06 11:40:00,81.31,81.38,81.21,81.28,43352.0,81.1704,81.2402,81.0705,81.1404,43352.0
2023-07-06 11:45:00,81.28,81.32,81.23,81.24,57251.0,81.1404,81.1804,81.0905,81.1005,57251.0
2023-07-06 11:50:00,81.24,81.24,81.14,81.15,60119.0,81.1005,81.1005,81.0007,81.0106,60119.0
2023-07-06 11:55:00,81.15,81.33,81.11,81.31,46925.0,81.0106,81.1903,80.9707,81.1704,46925.0
2023-07-06 12:00:00,81.32,81.49,81.29,81.48,55796.0,81.1804,81.3501,81.1504,81.3401,55796.0
2023-07-06 12:05:00,81.48,81.58,81.47,81.55,87375.0,81.3401,81.4399,81.3301,81.41,87375.0
2023-07-06 12:10:00,81.57,81.6,81.46,81.46,49441.0,81.4299,81.4599,81.3201,81.3201,49441.0
2023-07-06 12:15:00,81.46,81.49,81.42,81.45,36479.0,81.3201,81.3501,81.2802,81.3101,36479.0
2023-07-06 12:20:00,81.46,81.49,81.35,81.36,29265.0,81.3201,81.3501,81.2103,81.2203,29265.0
2023-07-06 12:25:00,81.36,81.39,81.29,81.37,45129.0,81.2203,81.2502,81.1504,81.2303,45129.0
2023-07-06 12:30:00,81.36,81.51,81.34,81.49,32266.0,81.2203,81.37,81.2003,81.3501,32266.0
2023-07-06 12:35:00,81.48,81.55,81.46,81.5,27597.0,81.3401,81.41,81.3201,81.36,27597.0
2023-07-06 12:40:00,81.52,81.63,81.51,81.57,37096.0,81.38,81.4898,81.37,81.4299,37096.0
2023-07-06 12:45:00,81.58,81.76,81.58,81.69,32431.0,81.4399,81.6196,81.4399,81.5497,32431.0
2023-07-06 12:50:00,81.7,81.71,81.61,81.63,26556.0,81.5597,81.5697,81.4699,81.4898,26556.0
2023-07-06 12:55:00,81.63,81.72,81.61,81.7,37705.0,81.4898,81.5797,81.4699,81.5597,37705.0
2023-07-06 13:00:00,81.69,81.7,81.6,81.61,30555.0,81.5497,81.5597,81.4599,81.4699,30555.0
2023-07-06 13:05:00,81.61,81.64,81.58,81.6,28589.0,81.4699,81.4998,81.4399,81.4599,28589.0
2023-07-06 13:10:00,81.59,81.62,81.56,81.59,23011.0,81.4499,81.4798,81.4199,81.4499,23011.0
2023-07-06 13:15:00,81.59,81.64,81.56,81.61,14844.0,81.4499,81.4998,81.4199,81.4699,14844.0
2023-07-06 13:20:00,81.62,81.72,81.61,81.7,14160.0,81.4798,81.5797,81.4699,81.5597,14160.0
2023-07-06 13:25:00,81.7,81.71,81.55,81.58,35211.0,81.5597,81.5697,81.41,81.4399,35211.0
2023-07-06 13:30:00,81.57,81.59,81.47,81.51,39970.0,81.4299,81.4499,81.3301,81.37,39970.0
2023-07-06 13:35:00,81.51,81.65,81.5,81.64,28867.0,81.37,81.5098,81.36,81.4998,28867.0
2023-07-06 13:40:00,81.65,81.69,81.63,81.69,57883.0,81.5098,81.5497,81.4898,81.5497,57883.0
2023-07-06 13:45:00,81.69,81.69,81.57,81.67,30197.0,81.5497,81.5497,81.4299,81.5298,30197.0
2023-07-06 13:50:00,81.68,81.7,81.64,81.67,68030.0,81.5397,81.5597,81.4998,81.5298,68030.0
2023-07-06 13:55:00,81.67,81.8,81.65,81.79,50292.0,81.5298,81.6595,81.5098,81.6495,50292.0
2023-07-06 14:00:00,81.79,81.81,81.68,81.69,57153.0,81.6495,81.6695,81.5397,81.5497,57153.0
2023-07-06 14:05:00,81.69,81.76,81.68,81.71,29089.0,81.5497,81.6196,81.5397,81.5697,29089.0
2023-07-06 14:10:00,81.7,81.71,81.59,81.62,44293.0,81.5597,81.5697,81.4499,81.4798,44293.0
2023-07-06 14:15:00,81.62,81.69,81.62,81.67,25409.0,81.4798,81.5497,81.4798,81.5298,25409.0
2023-07-06 14:20:00,81.67,81.68,81.56,81.62,15161.0,81.5298,81.5397,81.4199,81.4798,15161.0
2023-07-06 14:25:00,81.62,81.62,81.54,81.59,18744.0,81.4798,81.4798,81.4,81.4499,18744.0
2023-07-06 14:30:00,81.59,81.88,81.57,81.88,153268.0,81.4499,81.7394,81.4299,81.7394,153268.0
2023-07-06 14:35:00,81.87,81.95,81.85,81.93,77932.0,81.7294,81.8093,81.7094,81.7893,77932.0
2023-07-06 14:40:00,81.92,81.93,81.78,81.82,172133.0,81.7793,81.7893,81.6396,81.6795,172133.0
2023-07-06 14:45:00,81.83,81.89,81.81,81.85,70943.0,81.6895,81.7494,81.6695,81.7094,70943.0
2023-07-06 14:50:00,81.85,81.88,81.82,81.88,15454.0,81.7094,81.7394,81.6795,81.7394,15454.0
2023-07-06 14:55:00,81.87,81.95,81.87,81.9,39099.0,81.7294,81.8093,81.7294,81.7594,39099.0
2023-07-06 15:00:00,81.89,81.89,81.83,81.84,13058.0,81.7494,81.7494,81.6895,81.6995,13058.0
2023-07-06 15:05:00,81.84,81.84,81.72,81.77,31238.0,81.6995,81.6995,81.5797,81.6296,31238.0
2023-07-06 15:10:00,81.76,81.79,81.67,81.75,33391.0,81.6196,81.6495,81.5298,81.6096,33391.0
2023-07-06 15:15:00,81.72,81.89,81.7,81.84,63769.0,81.5797,81.7494,81.5597,81.6995,63769.0
2023-07-06 15:20:00,81.83,81.89,81.77,81.87,23501.0,81.6895,81.7494,81.6296,81.7294,23501.0
2023-07-06 15:25:00,81.87,81.92,81.87,81.88,20402.0,81.7294,81.7793,81.7294,81.7394,20402.0
2023-07-06 15:30:00,81.89,81.9,81.78,81.84,34833.0,81.7494,81.7594,81.6396,81.6995,34833.0
2023-07-06 15:35:00,81.84,81.84,81.71,81.74,67356.0,81.6995,81.6995,81.5697,81.5996,67356.0
2023-07-06 15:40:00,81.75,81.76,81.65,81.67,43659.0,81.6096,81.6196,81.5098,81.5298,43659.0
2023-07-06 15:45:00,81.67,81.75,81.64,81.74,126759.0,81.5298,81.6096,81.4998,81.5996,126759.0
2023-07-06 15:50:00,81.74,81.83,81.71,81.72,111339.0,81.5996,81.6895,81.5697,81.5797,111339.0
2023-07-06 15:55:00,81.72,81.9,81.69,81.7,201272.0,81.5797,81.7594,81.5497,81.5597,201272.0
2023-07-07 09:30:00,81.76,82.47,81.67,82.21,171157.0,81.6196,82.3284,81.5298,82.0688,171157.0
2023-07-07 09:35:00,82.22,82.54,82.16,82.44,120872.0,82.0788,82.3983,82.0189,82.2984,120872.0
2023-07-07 09:40:00,82.38,82.69,82.35,82.53,134687.0,82.2385,82.548,82.2086,82.3883,134687.0
2023-07-07 09:45:00,82.54,82.67,82.36,82.66,100335.0,82.3983,82.528,82.2186,82.5181,100335.0
2023-07-07 09:50:00,82.66,82.85,82.54,82.55,89429.0,82.5181,82.7077,82.3983,82.4082,89429.0
2023-07-07 09:55:00,82.55,82.68,82.5,82.59,41717.0,82.4082,82.538,82.3583,82.4482,41717.0
2023-07-07 10:00:00,82.59,82.66,82.52,82.54,31304.0,82.4482,82.5181,82.3783,82.3983,31304.0
2023-07-07 10:05:00,82.53,82.53,82.29,82.46,53160.0,82.3883,82.3883,82.1487,82.3184,53160.0
2023-07-07 10:10:00,82.47,82.54,82.42,82.51,31328.0,82.3284,82.3983,82.2785,82.3683,31328.0
2023-07-07 10:15:00,82.5,82.52,82.2,82.28,49628.0,82.3583,82.3783,82.0588,82.1387,49628.0
2023-07-07 10:20:00,82.3,82.42,82.25,82.41,55433.0,82.1587,82.2785,82.1088,82.2685,55433.0
2023-07-07 10:25:00,82.41,82.5,82.35,82.42,36694.0,82.2685,82.3583,82.2086,82.2785,36694.0
2023-07-07 10:30:00,82.42,82.49,82.31,82.37,63424.0,82.2785,82.3483,82.1687,82.2285,63424.0
2023-07-07 10:35:00,82.36,82.48,82.31,82.31,73980.0,82.2186,82.3384,82.1687,82.1687,73980.0
2023-07-07 10:40:00,82.31,82.51,82.26,82.42,103080.0,82.1687,82.3683,82.1187,82.2785,103080.0
2023-07-07 10:45:00,82.41,82.41,82.23,82.25,19458.0,82.2685,82.2685,82.0888,82.1088,19458.0
2023-07-07 10:50:00,82.25,82.28,82.14,82.15,21938.0,82.1088,82.1387,81.9989,82.0089,21938.0
2023-07-07 10:55:00,82.15,82.33,82.13,82.27,39521.0,82.0089,82.1886,81.989,82.1287,39521.0
2023-07-07 11:00:00,82.26,82.26,82.15,82.25,16574.0,82.1187,82.1187,82.0089,82.1088,16574.0
2023-07-07 11:05:00,82.25,82.34,82.12,82.12,26493.0,82.1088,82.1986,81.979,81.979,26493.0
2023-07-07 11:10:00,82.12,82.13,82.01,82.08,47005.0,81.979,81.989,81.8692,81.939,47005.0
2023-07-07 11:15:00,82.08,82.13,82.0,82.07,21213.0,81.939,81.989,81.8592,81.9291,21213.0
2023-07-07 11:20:00,82.06,82.18,82.06,82.17,22157.0,81.9191,82.0389,81.9191,82.0289,22157.0
2023-07-07 11:25:00,82.15,82.18,82.09,82.12,15390.0,82.0089,82.0389,81.949,81.979,15390.0
2023-07-07 11:30:00,82.12,82.23,82.09,82.15,55931.0,81.979,82.0888,81.949,82.0089,55931.0
2023-07-07 11:35:00,82.14,82.17,81.97,81.98,37040.0,81.9989,82.0289,81.8292,81.8392,37040.0
2023-07-07 11:40:00,81.98,81.99,81.81,81.83,35190.0,81.8392,81.8492,81.6695,81.6895,35190.0
2023-07-07 11:45:00,81.83,81.9,81.75,81.84,44659.0,81.6895,81.7594,81.6096,81.6995,44659.0
2023-07-07 11:50:00,81.83,81.83,81.63,81.64,43563.0,81.6895,81.6895,81.4898,81.4998,43563.0
2023-07-07 11:55:00,81.64,81.76,81.6,81.73,55587.0,81.4998,81.6196,81.4599,81.5896,55587.0
2023-07-07 12:00:00,81.73,81.81,81.69,81.81,33385.0,81.5896,81.6695,81.5497,81.6695,33385.0
2023-07-07 12:05:00,81.82,81.89,81.79,81.82,30801.0,81.6795,81.7494,81.6495,81.6795,30801.0
2023-07-07 12:10:00,81.82,81.86,81.76,81.83,50633.0,81.6795,81.7194,81.6196,81.6895,50633.0
2023-07-07 12:15:00,81.82,81.93,81.79,81.91,29501.0,81.6795,81.7893,81.6495,81.7693,29501.0
2023-07-07 12:20:00,81.9,81.94,81.84,81.89,23158.0,81.7594,81.7993,81.6995,81.7494,23158.0
2023-07-07 12:25:00,81.89,81.96,81.88,81.93,36148.0,81.7494,81.8193,81.7394,81.7893,36148.0
2023-07-07 12:30:00,81.92,81.98,81.86,81.96,39906.0,81.7793,81.8392,81.7194,81.8193,39906.0
2023-07-07 12:35:00,81.96,82.06,81.9,81.9,51154.0,81.8193,81.9191,81.7594,81.7594,51154.0
2023-07-07 12:40:00,81.9,82.04,81.86,82.03,35713.0,81.7594,81.8991,81.7194,81.8891,35713.0
2023-07-07 12:45:00,82.03,82.08,81.98,82.01,41590.0,81.8891,81.939,81.8392,81.8692,41590.0
2023-07-07 12:50:00,82.01,82.13,82.01,82.11,45361.0,81.8692,81.989,81.8692,81.969,45361.0
2023-07-07 12:55:00,82.11,82.15,82.08,82.13,42203.0,81.969,82.0089,81.939,81.989,42203.0
2023-07-07 13:00:00,82.13,82.16,82.07,82.13,47998.0,81.989,82.0189,81.9291,81.989,47998.0
2023-07-07 13:05:00,82.14,82.21,82.12,82.14,34161.0,81.9989,82.0688,81.979,81.9989,34161.0
2023-07-07 13:10:00,82.14,82.15,82.07,82.07,31835.0,81.9989,82.0089,81.9291,81.9291,31835.0
2023-07-07 13:15:00,82.07,82.13,82.05,82.08,28704.0,81.9291,81.989,81.9091,81.939,28704.0
2023-07-07 13:20:00,82.09,82.11,82.06,82.07,29177.0,81.949,81.969,81.9191,81.9291,29177.0
2023-07-07 13:25:00,82.06,82.08,81.98,82.03,25543.0,81.9191,81.939,81.8392,81.8891,25543.0
2023-07-07 13:30:00,82.04,82.08,81.94,81.98,36193.0,81.8991,81.939,81.7993,81.8392,36193.0
2023-07-07 13:35:00,81.98,81.98,81.77,81.8,53528.0,81.8392,81.8392,81.6296,81.6595,53528.0
2023-07-07 13:40:00,81.79,81.85,81.77,81.82,29189.0,81.6495,81.7094,81.6296,81.6795,29189.0
2023-07-07 13:45:00,81.83,81.9,81.8,81.81,39413.0,81.6895,81.7594,81.6595,81.6695,39413.0
2023-07-07 13:50:00,81.8,81.83,81.73,81.76,15406.0,81.6595,81.6895,81.5896,81.6196,15406.0
2023-07-07 13:55:00,81.75,81.84,81.71,81.78,53425.0,81.6096,81.6995,81.5697,81.6396,53425.0
2023-07-07 14:00:00,81.78,81.86,81.76,81.85,16486.0,81.6396,81.7194,81.6196,81.7094,16486.0
2023-07-07 14:05:00,81.85,81.93,81.82,81.83,20245.0,81.7094,81.7893,81.6795,81.6895,20245.0
2023-07-07 14:10:00,81.83,81.9,81.81,81.88,16801.0,81.6895,81.7594,81.6695,81.7394,16801.0
2023-07-07 14:15:00,81.88,81.98,81.81,81.98,30453.0,81.7394,81.8392,81.6695,81.8392,30453.0
2023-07-07 14:20:00,81.98,82.05,81.95,82.02,28192.0,81.8392,81.9091,81.8093,81.8792,28192.0
2023-07-07 14:25:00,82.02,82.07,81.97,82.02,24517.0,81.8792,81.9291,81.8292,81.8792,24517.0
2023-07-07 14:30:00,82.02,82.03,81.87,81.9,31382.0,81.8792,81.8891,81.7294,81.7594,31382.0
2023-07-07 14:35:00,81.9,81.91,81.8,81.82,32104.0,81.7594,81.7693,81.6595,81.6795,32104.0
2023-07-07 14:40:00,81.81,81.85,81.73,81.76,54561.0,81.6695,81.7094,81.5896,81.6196,54561.0
2023-07-07 14:45:00,81.76,81.82,81.7,81.76,26066.0,81.6196,81.6795,81.5597,81.6196,26066.0
2023-07-07 14:50:00,81.78,81.82,81.77,81.81,27020.0,81.6396,81.6795,81.6296,81.6695,27020.0
2023-07-07 14:55:00,81.81,81.82,81.68,81.76,28750.0,81.6695,81.6795,81.5397,81.6196,28750.0
2023-07-07 15:00:00,81.76,81.83,81.76,81.81,20866.0,81.6196,81.6895,81.6196,81.6695,20866.0
2023-07-07 15:05:00,81.81,81.88,81.78,81.8,28901.0,81.6695,81.7394,81.6396,81.6595,28901.0
2023-07-07 15:10:00,81.8,81.85,81.77,81.84,37653.0,81.6595,81.7094,81.6296,81.6995,37653.0
2023-07-07 15:15:00,81.84,81.91,81.83,81.9,39309.0,81.6995,81.7693,81.6895,81.7594,39309.0
2023-07-07 15:20:00,81.89,81.95,81.87,81.89,35028.0,81.7494,81.8093,81.7294,81.7494,35028.0
2023-07-07 15:25:00,81.88,81.91,81.77,81.79,40383.0,81.7394,81.7693,81.6296,81.6495,40383.0
2023-07-07 15:30:00,81.8,81.93,81.8,81.91,54138.0,81.6595,81.7893,81.6595,81.7693,54138.0
2023-07-07 15:35:00,81.91,81.91,81.82,81.83,41623.0,81.7693,81.7693,81.6795,81.6895,41623.0
2023-07-07 15:40:00,81.82,81.85,81.74,81.75,45442.0,81.6795,81.7094,81.5996,81.6096,45442.0
2023-07-07 15:45:00,81.75,81.83,81.65,81.67,79341.0,81.6096,81.6895,81.5098,81.5298,79341.0
2023-07-07 15:50:00,81.68,81.76,81.55,81.67,118689.0,81.5397,81.6196,81.41,81.5298,118689.0
2023-07-07 15:55:00,81.66,81.82,81.59,81.8,200772.0,81.5198,81.6795,81.4499,81.6595,200772.0
2023-07-10 09:30:00,81.62,82.2,81.53,82.14,290711.0,81.4798,82.0588,81.39,81.9989,290711.0
2023-07-10 09:35:00,82.12,82.16,81.82,82.16,180553.0,81.979,82.0189,81.6795,82.0189,180553.0
2023-07-10 09:40:00,82.17,82.43,82.16,82.38,163668.0,82.0289,82.2884,82.0189,82.2385,163668.0
2023-07-10 09:45:00,82.38,82.6,82.34,82.58,119358.0,82.2385,82.4582,82.1986,82.4382,119358.0
2023-07-10 09:50:00,82.57,82.96,82.55,82.82,114302.0,82.4282,82.8175,82.4082,82.6778,114302.0
2023-07-10 09:55:00,82.84,83.16,82.69,83.14,158315.0,82.6977,83.0172,82.548,82.9972,158315.0
2023-07-10 10:00:00,83.14,83.21,83.04,83.19,85973.0,82.9972,83.0671,82.8974,83.0471,85973.0
2023-07-10 10:05:00,83.2,83.34,83.16,83.29,99692.0,83.0571,83.1969,83.0172,83.147,99692.0
2023-07-10 10:10:00,83.28,83.35,83.1,83.14,168200.0,83.137,83.2069,82.9573,82.9972,168200.0
2023-07-10 10:15:00,83.14,83.21,83.1,83.17,109426.0,82.9972,83.0671,82.9573,83.0272,109426.0
2023-07-10 10:20:00,83.2,83.28,83.12,83.14,84465.0,83.0571,83.137,82.9773,82.9972,84465.0
2023-07-10 10:25:00,83.14,83.26,83.13,83.15,29676.0,82.9972,83.117,82.9872,83.0072,29676.0
2023-07-10 10:30:00,83.16,83.21,83.05,83.15,49192.0,83.0172,83.0671,82.9074,83.0072,49192.0
2023-07-10 10:35:00,83.14,83.34,83.07,83.22,85676.0,82.9972,83.1969,82.9273,83.0771,85676.0
2023-07-10 10:40:00,83.22,83.29,83.06,83.08,50628.0,83.0771,83.147,82.9174,82.9373,50628.0
2023-07-10 10:45:00,83.08,83.37,83.06,83.34,46127.0,82.9373,83.2268,82.9174,83.1969,46127.0
2023-07-10 10:50:00,83.34,83.52,83.33,83.52,44011.0,83.1969,83.3766,83.1869,83.3766,44011.0
2023-07-10 10:55:00,83.51,83.59,83.47,83.56,50783.0,83.3666,83.4465,83.3267,83.4165,50783.0
2023-07-10 11:00:00,83.57,83.66,83.4,83.54,64390.0,83.4265,83.5163,83.2568,83.3965,64390.0
2023-07-10 11:05:00,83.53,83.55,83.29,83.33,42042.0,83.3866,83.4065,83.147,83.1869,42042.0
2023-07-10 11:10:00,83.32,83.45,83.29,83.42,28120.0,83.1769,83.3067,83.147,83.2767,28120.0
2023-07-10 11:15:00,83.42,83.45,83.27,83.34,40425.0,83.2767,83.3067,83.127,83.1969,40425.0
2023-07-10 11:20:00,83.34,83.34,83.12,83.25,43469.0,83.1969,83.1969,82.9773,83.107,43469.0
2023-07-10 11:25:00,83.26,83.37,83.26,83.29,31281.0,83.117,83.2268,83.117,83.147,31281.0
2023-07-10 11:30:00,83.28,83.39,83.22,83.36,58167.0,83.137,83.2468,83.0771,83.2168,58167.0
2023-07-10 11:35:00,83.37,83.42,83.28,83.29,23664.0,83.2268,83.2767,83.137,83.147,23664.0
2023-07-10 11:40:00,83.28,83.32,83.23,83.23,13436.0,83.137,83.1769,83.0871,83.0871,13436.0
2023-07-10 11:45:00,83.23,83.31,83.17,83.31,33850.0,83.0871,83.1669,83.0272,83.1669,33850.0
2023-07-10 11:50:00,83.3,83.42,83.29,83.42,22029.0,83.157,83.2767,83.147,83.2767,22029.0
2023-07-10 11:55:00,83.42,83.46,83.36,83.42,37150.0,83.2767,83.3167,83.2168,83.2767,37150.0
2023-07-10 12:00:00,83.42,83.53,83.33,83.53,71854.0,83.2767,83.3866,83.1869,83.3866,71854.0
2023-07-10 12:05:00,83.53,83.56,83.38,83.47,46496.0,83.3866,83.4165,83.2368,83.3267,46496.0
2023-07-10 12:10:00,83.47,83.51,83.43,83.43,47425.0,83.3267,83.3666,83.2867,83.2867,47425.0
2023-07-10 12:15:00,83.45,83.62,83.44,83.61,57871.0,83.3067,83.4764,83.2967,83.4664,57871.0
2023-07-10 12:20:00,83.61,83.78,83.61,83.75,70131.0,83.4664,83.6361,83.4664,83.6062,70131.0
2023-07-10 12:25:00,83.75,83.87,83.74,83.87,46707.0,83.6062,83.726,83.5962,83.726,46707.0
2023-07-10 12:30:00,83.87,83.92,83.82,83.86,55910.0,83.726,83.7759,83.6761,83.716,55910.0
2023-07-10 12:35:00,83.86,83.86,83.72,83.73,62232.0,83.716,83.716,83.5762,83.5862,62232.0
2023-07-10 12:40:00,83.71,83.87,83.66,83.87,45284.0,83.5662,83.726,83.5163,83.726,45284.0
2023-07-10 12:45:00,83.87,83.95,83.84,83.95,35885.0,83.726,83.8058,83.696,83.8058,35885.0
2023-07-10 12:50:00,83.95,83.99,83.88,83.93,98148.0,83.8058,83.8458,83.736,83.7859,98148.0
2023-07-10 12:55:00,83.92,84.04,83.89,83.99,95006.0,83.7759,83.8957,83.7459,83.8458,95006.0
2023-07-10 13:00:00,83.98,84.04,83.93,83.99,50220.0,83.8358,83.8957,83.7859,83.8458,50220.0
2023-07-10 13:05:00,84.0,84.03,83.95,84.01,61699.0,83.8558,83.8857,83.8058,83.8657,61699.0
2023-07-10 13:10:00,84.01,84.07,83.98,84.02,51463.0,83.8657,83.9256,83.8358,83.8757,51463.0
2023-07-10 13:15:00,84.02,84.06,84.01,84.06,61597.0,83.8757,83.9156,83.8657,83.9156,61597.0
2023-07-10 13:20:00,84.06,84.12,84.02,84.08,108927.0,83.9156,83.9755,83.8757,83.9356,108927.0
2023-07-10 13:25:00,84.09,84.16,84.03,84.15,49856.0,83.9456,84.0155,83.8857,84.0055,49856.0
2023-07-10 13:30:00,84.15,84.17,84.07,84.12,52088.0,84.0055,84.0255,83.9256,83.9755,52088.0
2023-07-10 13:35:00,84.12,84.23,84.12,84.22,55014.0,83.9755,84.0854,83.9755,84.0754,55014.0
2023-07-10 13:40:00,84.2,84.31,84.17,84.3,85517.0,84.0554,84.1652,84.0255,84.1552,85517.0
2023-07-10 13:45:00,84.29,84.31,84.21,84.27,65408.0,84.1453,84.1652,84.0654,84.1253,65408.0
2023-07-10 13:50:00,84.27,84.32,84.24,84.31,93198.0,84.1253,84.1752,84.0953,84.1652,93198.0
2023-07-10 13:55:00,84.31,84.32,84.24,84.3,50994.0,84.1652,84.1752,84.0953,84.1552,50994.0
2023-07-10 14:00:00,84.29,84.3,84.16,84.2,39542.0,84.1453,84.1552,84.0155,84.0554,39542.0
2023-07-10 14:05:00,84.19,84.25,84.09,84.13,59407.0,84.0454,84.1053,83.9456,83.9855,59407.0
2023-07-10 14:10:00,84.13,84.16,84.08,84.12,36918.0,83.9855,84.0155,83.9356,83.9755,36918.0
2023-07-10 14:15:00,84.12,84.18,84.11,84.16,32673.0,83.9755,84.0354,83.9656,84.0155,32673.0
2023-07-10 14:20:00,84.16,84.19,84.11,84.13,59164.0,84.0155,84.0454,83.9656,83.9855,59164.0
2023-07-10 14:25:00,84.13,84.21,84.11,84.17,37033.0,83.9855,84.0654,83.9656,84.0255,37033.0
2023-07-10 14:30:00,84.16,84.2,84.1,84.19,96613.0,84.0155,84.0554,83.9556,84.0454,96613.0
2023-07-10 14:35:00,84.2,84.3,84.18,84.3,97977.0,84.0554,84.1552,84.0354,84.1552,97977.0
2023-07-10 14:40:00,84.3,84.31,84.22,84.28,64034.0,84.1552,84.1652,84.0754,84.1353,64034.0
2023-07-10 14:45:00,84.28,84.36,84.26,84.36,39091.0,84.1353,84.2151,84.1153,84.2151,39091.0
2023-07-10 14:50:00,84.36,84.39,84.3,84.35,35371.0,84.2151,84.2451,84.1552,84.2051,35371.0
2023-07-10 14:55:00,84.34,84.41,84.32,84.37,64260.0,84.1952,84.265,84.1752,84.2251,64260.0
2023-07-10 15:00:00,84.37,84.38,84.23,84.29,76014.0,84.2251,84.2351,84.0854,84.1453,76014.0
2023-07-10 15:05:00,84.3,84.36,84.28,84.34,52335.0,84.1552,84.2151,84.1353,84.1952,52335.0
2023-07-10 15:10:00,84.33,84.33,84.21,84.22,113068.0,84.1852,84.1852,84.0654,84.0754,113068.0
2023-07-10 15:15:00,84.23,84.28,84.2,84.28,28698.0,84.0854,84.1353,84.0554,84.1353,28698.0
2023-07-10 15:20:00,84.29,84.33,84.2,84.21,62720.0,84.1453,84.1852,84.0554,84.0654,62720.0
2023-07-10 15:25:00,84.21,84.31,84.16,84.29,75283.0,84.0654,84.1652,84.0155,84.1453,75283.0
2023-07-10 15:30:00,84.29,84.29,84.08,84.12,167664.0,84.1453,84.1453,83.9356,83.9755,167664.0
2023-07-10 15:35:00,84.13,84.16,84.03,84.05,156045.0,83.9855,84.0155,83.8857,83.9057,156045.0
2023-07-10 15:40:00,84.05,84.06,83.94,84.03,125990.0,83.9057,83.9156,83.7959,83.8857,125990.0
2023-07-10 15:45:00,84.02,84.03,83.83,83.85,109807.0,83.8757,83.8857,83.686,83.706,109807.0
2023-07-10 15:50:00,83.84,83.99,83.81,83.95,190495.0,83.696,83.8458,83.6661,83.8058,190495.0
2023-07-10 15:55:00,83.95,84.25,83.94,84.24,325486.0,83.8058,84.1053,83.7959,84.0953,325486.0
2023-07-11 09:30:00,83.8,84.14,83.48,83.75,237995.0,83.6561,83.9955,83.3366,83.6062,237995.0
2023-07-11 09:35:00,83.76,83.78,83.25,83.36,195835.0,83.6162,83.6361,83.107,83.2168,195835.0
2023-07-11 09:40:00,83.36,83.62,83.29,83.48,106237.0,83.2168,83.4764,83.147,83.3366,106237.0
2023-07-11 09:45:00,83.48,83.71,83.42,83.58,148103.0,83.3366,83.5662,83.2767,83.4365,148103.0
2023-07-11 09:50:00,83.57,83.66,83.45,83.64,65684.0,83.4265,83.5163,83.3067,83.4964,65684.0
2023-07-11 09:55:00,83.64,83.87,83.64,83.81,108396.0,83.4964,83.726,83.4964,83.6661,108396.0
2023-07-11 10:00:00,83.81,83.89,83.62,83.62,97430.0,83.6661,83.7459,83.4764,83.4764,97430.0
2023-07-11 10:05:00,83.62,83.63,83.38,83.6,217473.0,83.4764,83.4864,83.2368,83.4564,217473.0
2023-07-11 10:10:00,83.59,83.59,83.15,83.17,153710.0,83.4465,83.4465,83.0072,83.0272,153710.0
2023-07-11 10:15:00,83.17,83.48,83.15,83.42,78277.0,83.0272,83.3366,83.0072,83.2767,78277.0
2023-07-11 10:20:00,83.42,83.61,83.4,83.59,43905.0,83.2767,83.4664,83.2568,83.4465,43905.0
2023-07-11 10:25:00,83.6,83.75,83.6,83.69,56404.0,83.4564,83.6062,83.4564,83.5463,56404.0
2023-07-11 10:30:00,83.68,83.68,83.37,83.38,111617.0,83.5363,83.5363,83.2268,83.2368,111617.0
2023-07-11 10:35:00,83.37,83.63,83.37,83.62,53362.0,83.2268,83.4864,83.2268,83.4764,53362.0
2023-07-11 10:40:00,83.62,83.75,83.57,83.67,59919.0,83.4764,83.6062,83.4265,83.5263,59919.0
2023-07-11 10:45:00,83.67,83.8,83.64,83.79,50246.0,83.5263,83.6561,83.4964,83.6461,50246.0
2023-07-11 10:50:00,83.78,83.79,83.62,83.69,34087.0,83.6361,83.6461,83.4764,83.5463,34087.0
2023-07-11 10:55:00,83.68,83.81,83.6,83.67,44511.0,83.5363,83.6661,83.4564,83.5263,44511.0
2023-07-11 11:00:00,83.67,83.71,83.61,83.64,41677.0,83.5263,83.5662,83.4664,83.4964,41677.0
2023-07-11 11:05:00,83.64,83.65,83.43,83.44,48796.0,83.4964,83.5064,83.2867,83.2967,48796.0
2023-07-11 11:10:00,83.44,83.5,83.4,83.49,69668.0,83.2967,83.3566,83.2568,83.3466,69668.0
2023-07-11 11:15:00,83.48,83.55,83.33,83.43,54367.0,83.3366,83.4065,83.1869,83.2867,54367.0
2023-07-11 11:20:00,83.44,83.59,83.41,83.41,49201.0,83.2967,83.4465,83.2668,83.2668,49201.0
2023-07-11 11:25:00,83.4,83.52,83.37,83.5,69398.0,83.2568,83.3766,83.2268,83.3566,69398.0
2023-07-11 11:30:00,83.5,83.67,83.39,83.67,64918.0,83.3566,83.5263,83.2468,83.5263,64918.0
2023-07-11 11:35:00,83.67,83.87,83.67,83.75,107171.0,83.5263,83.726,83.5263,83.6062,107171.0
2023-07-11 11:40:00,83.76,83.76,83.61,83.72,54245.0,83.6162,83.6162,83.4664,83.5762,54245.0
2023-07-11 11:45:00,83.71,83.74,83.53,83.56,49580.0,83.5662,83.5962,83.3866,83.4165,49580.0
2023-07-11 11:50:00,83.54,83.67,83.5,83.58,144779.0,83.3965,83.5263,83.3566,83.4365,144779.0
2023-07-11 11:55:00,83.56,83.58,83.51,83.57,26894.0,83.4165,83.4365,83.3666,83.4265,26894.0
2023-07-11 12:00:00,83.56,83.64,83.5,83.63,43081.0,83.4165,83.4964,83.3566,83.4864,43081.0
2023-07-11 12:05:00,83.64,83.71,83.63,83.64,18858.0,83.4964,83.5662,83.4864,83.4964,18858.0
2023-07-11 12:10:00,83.64,83.8,83.63,83.7,29659.0,83.4964,83.6561,83.4864,83.5563,29659.0
2023-07-11 12:15:00,83.7,83.71,83.54,83.63,29680.0,83.5563,83.5662,83.3965,83.4864,29680.0
2023-07-11 12:20:00,83.63,83.67,83.54,83.54,23743.0,83.4864,83.5263,83.3965,83.3965,23743.0
2023-07-11 12:25:00,83.53,83.55,83.4,83.45,53538.0,83.3866,83.4065,83.2568,83.3067,53538.0
2023-07-11 12:30:00,83.46,83.57,83.43,83.49,40865.0,83.3167,83.4265,83.2867,83.3466,40865.0
2023-07-11 12:35:00,83.49,83.55,83.44,83.48,55471.0,83.3466,83.4065,83.2967,83.3366,55471.0
2023-07-11 12:40:00,83.47,83.47,83.42,83.43,52181.0,83.3267,83.3267,83.2767,83.2867,52181.0
2023-07-11 12:45:00,83.42,83.45,83.35,83.36,45932.0,83.2767,83.3067,83.2069,83.2168,45932.0
2023-07-11 12:50:00,83.37,83.49,83.35,83.47,29691.0,83.2268,83.3466,83.2069,83.3267,29691.0
2023-07-11 12:55:00,83.46,83.46,83.35,83.39,35306.0,83.3167,83.3167,83.2069,83.2468,35306.0
2023-07-11 13:00:00,83.37,83.37,83.23,83.34,76165.0,83.2268,83.2268,83.0871,83.1969,76165.0
2023-07-11 13:05:00,83.34,83.4,83.31,83.35,41068.0,83.1969,83.2568,83.1669,83.2069,41068.0
2023-07-11 13:10:00,83.35,83.36,83.25,83.31,39721.0,83.2069,83.2168,83.107,83.1669,39721.0
2023-07-11 13:15:00,83.3,83.35,83.27,83.33,32552.0,83.157,83.2069,83.127,83.1869,32552.0
2023-07-11 13:20:00,83.33,83.36,83.32,83.34,38161.0,83.1869,83.2168,83.1769,83.1969,38161.0
2023-07-11 13:25:00,83.35,83.46,83.35,83.41,73357.0,83.2069,83.3167,83.2069,83.2668,73357.0
2023-07-11 13:30:00,83.41,83.42,83.31,83.31,26104.0,83.2668,83.2767,83.1669,83.1669,26104.0
2023-07-11 13:35:00,83.31,83.34,83.26,83.34,40637.0,83.1669,83.1969,83.117,83.1969,40637.0
2023-07-11 13:40:00,83.33,83.36,83.29,83.35,42254.0,83.1869,83.2168,83.147,83.2069,42254.0
2023-07-11 13:45:00,83.35,83.35,83.23,83.27,87533.0,83.2069,83.2069,83.0871,83.127,87533.0
2023-07-11 13:50:00,83.27,83.37,83.24,83.36,23733.0,83.127,83.2268,83.0971,83.2168,23733.0
2023-07-11 13:55:00,83.36,83.39,83.31,83.34,29128.0,83.2168,83.2468,83.1669,83.1969,29128.0
2023-07-11 14:00:00,83.35,83.47,83.34,83.42,44635.0,83.2069,83.3267,83.1969,83.2767,44635.0
2023-07-11 14:05:00,83.42,83.53,83.42,83.51,21663.0,83.2767,83.3866,83.2767,83.3666,21663.0
2023-07-11 14:10:00,83.51,83.57,83.43,83.52,34425.0,83.3666,83.4265,83.2867,83.3766,34425.0
2023-07-11 14:15:00,83.51,83.51,83.43,83.46,9483.0,83.3666,83.3666,83.2867,83.3167,9483.0
2023-07-11 14:20:00,83.45,83.47,83.35,83.35,43729.0,83.3067,83.3267,83.2069,83.2069,43729.0
2023-07-11 14:25:00,83.36,83.46,83.35,83.45,31049.0,83.2168,83.3167,83.2069,83.3067,31049.0
2023-07-11 14:30:00,83.44,83.44,83.35,83.4,43320.0,83.2967,83.2967,83.2069,83.2568,43320.0
2023-07-11 14:35:00,83.39,83.47,83.39,83.46,23166.0,83.2468,83.3267,83.2468,83.3167,23166.0
2023-07-11 14:40:00,83.47,83.62,83.47,83.61,33812.0,83.3267,83.4764,83.3267,83.4664,33812.0
2023-07-11 14:45:00,83.61,83.67,83.57,83.67,42557.0,83.4664,83.5263,83.4265,83.5263,42557.0
2023-07-11 14:50:00,83.68,83.73,83.61,83.65,48226.0,83.5363,83.5862,83.4664,83.5064,48226.0
2023-07-11 14:55:00,83.65,83.73,83.62,83.7,28548.0,83.5064,83.5862,83.4764,83.5563,28548.0
2023-07-11 15:00:00,83.71,83.77,83.68,83.74,33617.0,83.5662,83.6261,83.5363,83.5962,33617.0
2023-07-11 15:05:00,83.75,83.75,83.62,83.64,61133.0,83.6062,83.6062,83.4764,83.4964,61133.0
2023-07-11 15:10:00,83.64,83.7,83.62,83.65,14130.0,83.4964,83.5563,83.4764,83.5064,14130.0
2023-07-11 15:15:00,83.64,83.72,83.61,83.7,21094.0,83.4964,83.5762,83.4664,83.5563,21094.0
2023-07-11 15:20:00,83.71,83.78,83.67,83.74,58349.0,83.5662,83.6361,83.5263,83.5962,58349.0
2023-07-11 15:25:00,83.73,83.78,83.69,83.77,23067.0,83.5862,83.6361,83.5463,83.6261,23067.0
2023-07-11 15:30:00,83.77,83.78,83.62,83.65,26126.0,83.6261,83.6361,83.4764,83.5064,26126.0
2023-07-11 15:35:00,83.66,83.76,83.66,83.75,31345.0,83.5163,83.6162,83.5163,83.6062,31345.0
2023-07-11 15:40:00,83.74,83.82,83.69,83.81,42419.0,83.5962,83.6761,83.5463,83.6661,42419.0
2023-07-11 15:45:00,83.82,83.98,83.81,83.97,104340.0,83.6761,83.8358,83.6661,83.8258,104340.0
2023-07-11 15:50:00,83.97,84.05,83.9,83.9,110586.0,83.8258,83.9057,83.7559,83.7559,110586.0
2023-07-11 15:55:00,83.91,83.93,83.8,83.82,159384.0,83.7659,83.7859,83.6561,83.6761,159384.0
2023-07-12 09:30:00,85.19,85.29,84.8,85.06,220053.0,85.0437,85.1435,84.6544,84.9139,220053.0
2023-07-12 09:35:00,85.03,85.08,84.65,84.89,148588.0,84.884,84.9339,84.5046,84.7442,148588.0
2023-07-12 09:40:00,84.87,84.9,84.42,84.44,133716.0,84.7243,84.7542,84.275,84.295,133716.0
2023-07-12 09:45:00,84.43,84.45,84.12,84.34,178569.0,84.285,84.305,83.9755,84.1952,178569.0
2023-07-12 09:50:00,84.35,84.58,84.25,84.27,80835.0,84.2051,84.4348,84.1053,84.1253,80835.0
2023-07-12 09:55:00,84.23,84.53,84.21,84.49,75306.0,84.0854,84.3848,84.0654,84.3449,75306.0
2023-07-12 10:00:00,84.51,84.67,84.38,84.42,80214.0,84.3649,84.5246,84.2351,84.275,80214.0
2023-07-12 10:05:00,84.43,84.59,84.4,84.54,60421.0,84.285,84.4447,84.2551,84.3948,60421.0
2023-07-12 10:10:00,84.56,84.68,84.43,84.53,38815.0,84.4148,84.5346,84.285,84.3848,38815.0
2023-07-12 10:15:00,84.55,84.79,84.53,84.61,60400.0,84.4048,84.6444,84.3848,84.4647,60400.0
2023-07-12 10:20:00,84.61,84.75,84.49,84.5,155571.0,84.4647,84.6045,84.3449,84.3549,155571.0
2023-07-12 10:25:00,84.49,84.57,84.38,84.51,83924.0,84.3449,84.4248,84.2351,84.3649,83924.0
2023-07-12 10:30:00,84.5,84.78,84.44,84.78,26969.0,84.3549,84.6344,84.295,84.6344,26969.0
2023-07-12 10:35:00,84.78,84.83,84.58,84.61,42722.0,84.6344,84.6843,84.4348,84.4647,42722.0
2023-07-12 10:40:00,84.67,84.69,84.41,84.44,37220.0,84.5246,84.5446,84.265,84.295,37220.0
2023-07-12 10:45:00,84.45,84.54,84.4,84.51,16433.0,84.305,84.3948,84.2551,84.3649,16433.0
2023-07-12 10:50:00,84.52,84.53,84.44,84.45,43160.0,84.3749,84.3848,84.295,84.305,43160.0
2023-07-12 10:55:00,84.45,84.54,84.43,84.54,48127.0,84.305,84.3948,84.285,84.3948,48127.0
2023-07-12 11:00:00,84.54,84.74,84.52,84.74,41771.0,84.3948,84.5945,84.3749,84.5945,41771.0
2023-07-12 11:05:00,84.72,84.94,84.72,84.9,80314.0,84.5745,84.7941,84.5745,84.7542,80314.0
2023-07-12 11:10:00,84.91,85.01,84.9,84.95,65433.0,84.7642,84.864,84.7542,84.8041,65433.0
2023-07-12 11:15:00,84.96,84.99,84.89,84.89,42298.0,84.8141,84.8441,84.7442,84.7442,42298.0
2023-07-12 11:20:00,84.89,85.06,84.88,85.0,51873.0,84.7442,84.9139,84.7342,84.854,51873.0
2023-07-12 11:25:00,84.99,85.19,84.99,85.08,79696.0,84.8441,85.0437,84.8441,84.9339,79696.0
2023-07-12 11:30:00,85.08,85.15,85.0,85.04,72723.0,84.9339,85.0038,84.854,84.894,72723.0
2023-07-12 11:35:00,85.03,85.03,84.84,84.86,46027.0,84.884,84.884,84.6943,84.7143,46027.0
2023-07-12 11:40:00,84.85,84.85,84.58,84.67,139333.0,84.7043,84.7043,84.4348,84.5246,139333.0
2023-07-12 11:45:00,84.66,84.76,84.59,84.76,68064.0,84.5146,84.6144,84.4447,84.6144,68064.0
2023-07-12 11:50:00,84.76,84.79,84.52,84.61,49638.0,84.6144,84.6444,84.3749,84.4647,49638.0
2023-07-12 11:55:00,84.59,84.67,84.46,84.61,52414.0,84.4447,84.5246,84.315,84.4647,52414.0
2023-07-12 12:00:00,84.61,84.72,84.53,84.61,68191.0,84.4647,84.5745,84.3848,84.4647,68191.0
2023-07-12 12:05:00,84.61,84.63,84.53,84.6,24597.0,84.4647,84.4847,84.3848,84.4547,24597.0
2023-07-12 12:10:00,84.59,84.78,84.57,84.78,32820.0,84.4447,84.6344,84.4248,84.6344,32820.0
2023-07-12 12:15:00,84.78,84.82,84.59,84.62,36476.0,84.6344,84.6743,84.4447,84.4747,36476.0
2023-07-12 12:20:00,84.62,84.76,84.61,84.76,21914.0,84.4747,84.6144,84.4647,84.6144,21914.0
2023-07-12 12:25:00,84.76,84.77,84.66,84.67,30366.0,84.6144,84.6244,84.5146,84.5246,30366.0
2023-07-12 12:30:00,84.67,84.8,84.65,84.8,37216.0,84.5246,84.6544,84.5046,84.6544,37216.0
2023-07-12 12:35:00,84.8,84.9,84.79,84.9,44255.0,84.6544,84.7542,84.6444,84.7542,44255.0
2023-07-12 12:40:00,84.89,84.89,84.75,84.81,30601.0,84.7442,84.7442,84.6045,84.6644,30601.0
2023-07-12 12:45:00,84.8,84.8,84.72,84.74,24470.0,84.6544,84.6544,84.5745,84.5945,24470.0
2023-07-12 12:50:00,84.74,84.85,84.68,84.83,38607.0,84.5945,84.7043,84.5346,84.6843,38607.0
2023-07-12 12:55:00,84.84,84.86,84.74,84.82,26647.0,84.6943,84.7143,84.5945,84.6743,26647.0
2023-07-12 13:00:00,84.83,84.92,84.79,84.92,21365.0,84.6843,84.7742,84.6444,84.7742,21365.0
2023-07-12 13:05:00,84.92,84.95,84.87,84.9,26675.0,84.7742,84.8041,84.7243,84.7542,26675.0
2023-07-12 13:10:00,84.88,84.95,84.84,84.91,24416.0,84.7342,84.8041,84.6943,84.7642,24416.0
2023-07-12 13:15:00,84.92,85.03,84.9,85.02,32208.0,84.7742,84.884,84.7542,84.874,32208.0
2023-07-12 13:20:00,85.02,85.05,84.98,85.02,25305.0,84.874,84.9039,84.8341,84.874,25305.0
2023-07-12 13:25:00,85.02,85.07,84.98,84.99,31719.0,84.874,84.9239,84.8341,84.8441,31719.0
2023-07-12 13:30:00,85.0,85.04,84.94,85.02,44972.0,84.854,84.894,84.7941,84.874,44972.0
2023-07-12 13:35:00,85.03,85.04,84.88,84.92,43121.0,84.884,84.894,84.7342,84.7742,43121.0
2023-07-12 13:40:00,84.93,85.0,84.83,84.98,83552.0,84.7842,84.854,84.6843,84.8341,83552.0
2023-07-12 13:45:00,84.96,84.96,84.9,84.91,46745.0,84.8141,84.8141,84.7542,84.7642,46745.0
2023-07-12 13:50:00,84.92,85.1,84.91,85.08,44969.0,84.7742,84.9539,84.7642,84.9339,44969.0
2023-07-12 13:55:00,85.08,85.11,85.03,85.09,17846.0,84.9339,84.9638,84.884,84.9439,17846.0
2023-07-12 14:00:00,85.09,85.09,84.98,85.0,29982.0,84.9439,84.9439,84.8341,84.854,29982.0
2023-07-12 14:05:00,84.99,85.03,84.95,85.0,49184.0,84.8441,84.884,84.8041,84.854,49184.0
2023-07-12 14:10:00,85.0,85.03,84.92,84.95,42406.0,84.854,84.884,84.7742,84.8041,42406.0
2023-07-12 14:15:00,84.94,85.05,84.93,84.94,46858.0,84.7941,84.9039,84.7842,84.7941,46858.0
2023-07-12 14:20:00,84.95,84.98,84.89,84.97,42407.0,84.8041,84.8341,84.7442,84.8241,42407.0
2023-07-12 14:25:00,84.98,85.02,84.87,84.89,35865.0,84.8341,84.874,84.7243,84.7442,35865.0
2023-07-12 14:30:00,84.88,84.9,84.84,84.88,30798.0,84.7342,84.7542,84.6943,84.7342,30798.0
2023-07-12 14:35:00,84.88,84.93,84.84,84.85,33731.0,84.7342,84.7842,84.6943,84.7043,33731.0
2023-07-12 14:40:00,84.83,84.84,84.73,84.8,28471.0,84.6843,84.6943,84.5845,84.6544,28471.0
2023-07-12 14:45:00,84.8,84.86,84.77,84.85,32010.0,84.6544,84.7143,84.6244,84.7043,32010.0
2023-07-12 14:50:00,84.85,84.85,84.7,84.76,56541.0,84.7043,84.7043,84.5545,84.6144,56541.0
2023-07-12 14:55:00,84.75,84.87,84.74,84.85,76814.0,84.6045,84.7243,84.5945,84.7043,76814.0
2023-07-12 15:00:00,84.86,84.92,84.84,84.9,62675.0,84.7143,84.7742,84.6943,84.7542,62675.0
2023-07-12 15:05:00,84.9,84.9,84.77,84.77,39796.0,84.7542,84.7542,84.6244,84.6244,39796.0
2023-07-12 15:10:00,84.77,84.79,84.69,84.78,27645.0,84.6244,84.6444,84.5446,84.6344,27645.0
2023-07-12 15:15:00,84.78,84.79,84.68,84.68,29639.0,84.6344,84.6444,84.5346,84.5346,29639.0
2023-07-12 15:20:00,84.67,84.71,84.48,84.5,47219.0,84.5246,84.5645,84.3349,84.3549,47219.0
2023-07-12 15:25:00,84.49,84.57,84.41,84.56,41179.0,84.3449,84.4248,84.265,84.4148,41179.0
2023-07-12 15:30:00,84.56,84.64,84.5,84.58,91098.0,84.4148,84.4947,84.3549,84.4348,91098.0
2023-07-12 15:35:00,84.58,84.75,84.58,84.68,52589.0,84.4348,84.6045,84.4348,84.5346,52589.0
2023-07-12 15:40:00,84.68,84.76,84.66,84.7,42653.0,84.5346,84.6144,84.5146,84.5545,42653.0
2023-07-12 15:45:00,84.7,84.78,84.65,84.7,62539.0,84.5545,84.6344,84.5046,84.5545,62539.0
2023-07-12 15:50:00,84.7,84.7,84.58,84.63,130447.0,84.5545,84.5545,84.4348,84.4847,130447.0
2023-07-12 15:55:00,84.64,84.77,84.54,84.77,331108.0,84.4947,84.6244,84.3948,84.6244,331108.0
2023-07-13 09:30:00,85.04,85.07,84.57,84.87,184044.0,84.894,84.9239,84.4248,84.7243,184044.0
2023-07-13 09:35:00,84.86,84.87,84.53,84.59,143432.0,84.7143,84.7243,84.3848,84.4447,143432.0
2023-07-13 09:40:00,84.59,84.88,84.56,84.78,131920.0,84.4447,84.7342,84.4148,84.6344,131920.0
2023-07-13 09:45:00,84.79,84.96,84.61,84.87,130084.0,84.6444,84.8141,84.4647,84.7243,130084.0
2023-07-13 09:50:00,84.87,85.11,84.86,85.1,95018.0,84.7243,84.9638,84.7143,84.9539,95018.0
2023-07-13 09:55:00,85.11,85.24,85.07,85.23,83131.0,84.9638,85.0936,84.9239,85.0836,83131.0
2023-07-13 10:00:00,85.24,85.29,85.14,85.27,55076.0,85.0936,85.1435,84.9938,85.1236,55076.0
2023-07-13 10:05:00,85.27,85.28,84.96,84.97,51651.0,85.1236,85.1336,84.8141,84.8241,51651.0
2023-07-13 10:10:00,84.97,85.11,84.86,85.0,43617.0,84.8241,84.9638,84.7143,84.854,43617.0
2023-07-13 10:15:00,84.98,84.98,84.72,84.81,56927.0,84.8341,84.8341,84.5745,84.6644,56927.0
2023-07-13 10:20:00,84.78,84.94,84.75,84.94,17632.0,84.6344,84.7941,84.6045,84.7941,17632.0
2023-07-13 10:25:00,84.97,84.98,84.85,84.95,26256.0,84.8241,84.8341,84.7043,84.8041,26256.0
2023-07-13 10:30:00,84.96,85.0,84.78,84.85,24677.0,84.8141,84.854,84.6344,84.7043,24677.0
2023-07-13 10:35:00,84.84,84.91,84.77,84.81,32761.0,84.6943,84.7642,84.6244,84.6644,32761.0
2023-07-13 10:40:00,84.81,84.81,84.64,84.73,33163.0,84.6644,84.6644,84.4947,84.5845,33163.0
2023-07-13 10:45:00,84.71,84.88,84.69,84.84,40992.0,84.5645,84.7342,84.5446,84.6943,40992.0
2023-07-13 10:50:00,84.83,84.85,84.67,84.7,36138.0,84.6843,84.7043,84.5246,84.5545,36138.0
2023-07-13 10:55:00,84.69,84.74,84.6,84.68,33085.0,84.5446,84.5945,84.4547,84.5346,33085.0
2023-07-13 11:00:00,84.7,84.77,84.61,84.73,35162.0,84.5545,84.6244,84.4647,84.5845,35162.0
2023-07-13 11:05:00,84.75,84.79,84.69,84.75,17606.0,84.6045,84.6444,84.5446,84.6045,17606.0
2023-07-13 11:10:00,84.75,84.83,84.67,84.68,39218.0,84.6045,84.6843,84.5246,84.5346,39218.0
2023-07-13 11:15:00,84.69,84.76,84.67,84.73,51764.0,84.5446,84.6144,84.5246,84.5845,51764.0
2023-07-13 11:20:00,84.74,84.76,84.68,84.7,20908.0,84.5945,84.6144,84.5346,84.5545,20908.0
2023-07-13 11:25:00,84.71,84.81,84.7,84.8,21711.0,84.5645,84.6644,84.5545,84.6544,21711.0
2023-07-13 11:30:00,84.81,84.84,84.75,84.81,23180.0,84.6644,84.6943,84.6045,84.6644,23180.0
2023-07-13 11:35:00,84.81,84.87,84.81,84.86,20835.0,84.6644,84.7243,84.6644,84.7143,20835.0
2023-07-13 11:40:00,84.87,84.91,84.82,84.87,22554.0,84.7243,84.7642,84.6743,84.7243,22554.0
2023-07-13 11:45:00,84.87,84.87,84.74,84.74,34823.0,84.7243,84.7243,84.5945,84.5945,34823.0
2023-07-13 11:50:00,84.75,84.94,84.74,84.9,52113.0,84.6045,84.7941,84.5945,84.7542,52113.0
2023-07-13 11:55:00,84.89,85.01,84.88,85.01,35532.0,84.7442,84.864,84.7342,84.864,35532.0
2023-07-13 12:00:00,85.01,85.15,84.98,85.12,44784.0,84.864,85.0038,84.8341,84.9738,44784.0
2023-07-13 12:05:00,85.11,85.16,85.07,85.1,33758.0,84.9638,85.0138,84.9239,84.9539,33758.0
2023-07-13 12:10:00,85.11,85.18,85.1,85.18,26899.0,84.9638,85.0337,84.9539,85.0337,26899.0
2023-07-13 12:15:00,85.18,85.27,85.16,85.22,26114.0,85.0337,85.1236,85.0138,85.0737,26114.0
2023-07-13 12:20:00,85.22,85.24,85.16,85.21,25437.0,85.0737,85.0936,85.0138,85.0637,25437.0
2023-07-13 12:25:00,85.21,85.37,85.2,85.37,36982.0,85.0637,85.2234,85.0537,85.2234,36982.0
2023-07-13 12:30:00,85.36,85.41,85.32,85.39,54394.0,85.2134,85.2633,85.1735,85.2434,54394.0
2023-07-13 12:35:00,85.39,85.41,85.3,85.33,56865.0,85.2434,85.2633,85.1535,85.1835,56865.0
2023-07-13 12:40:00,85.32,85.37,85.29,85.33,23787.0,85.1735,85.2234,85.1435,85.1835,23787.0
2023-07-13 12:45:00,85.33,85.33,85.28,85.33,20522.0,85.1835,85.1835,85.1336,85.1835,20522.0
2023-07-13 12:50:00,85.34,85.39,85.29,85.3,29192.0,85.1934,85.2434,85.1435,85.1535,29192.0
2023-07-13 12:55:00,85.29,85.3,85.18,85.27,55016.0,85.1435,85.1535,85.0337,85.1236,55016.0
2023-07-13 13:00:00,85.26,85.31,85.21,85.3,63673.0,85.1136,85.1635,85.0637,85.1535,63673.0
2023-07-13 13:05:00,85.31,85.35,85.25,85.27,55993.0,85.1635,85.2034,85.1036,85.1236,55993.0
2023-07-13 13:10:00,85.26,85.33,85.25,85.27,22660.0,85.1136,85.1835,85.1036,85.1236,22660.0
2023-07-13 13:15:00,85.27,85.3,85.24,85.3,21465.0,85.1236,85.1535,85.0936,85.1535,21465.0
2023-07-13 13:20:00,85.31,85.31,85.26,85.27,16109.0,85.1635,85.1635,85.1136,85.1236,16109.0
2023-07-13 13:25:00,85.27,85.32,85.24,85.26,15259.0,85.1236,85.1735,85.0936,85.1136,15259.0
2023-07-13 13:30:00,85.26,85.3,85.24,85.27,13958.0,85.1136,85.1535,85.0936,85.1236,13958.0
2023-07-13 13:35:00,85.27,85.28,85.15,85.19,27733.0,85.1236,85.1336,85.0038,85.0437,27733.0
2023-07-13 13:40:00,85.17,85.27,85.16,85.26,43757.0,85.0237,85.1236,85.0138,85.1136,43757.0
2023-07-13 13:45:00,85.27,85.28,85.21,85.24,29283.0,85.1236,85.1336,85.0637,85.0936,29283.0
2023-07-13 13:50:00,85.24,85.24,85.16,85.2,11708.0,85.0936,85.0936,85.0138,85.0537,11708.0
2023-07-13 13:55:00,85.21,85.25,85.2,85.24,9110.0,85.0637,85.1036,85.0537,85.0936,9110.0
2023-07-13 14:00:00,85.24,85.25,85.19,85.21,37651.0,85.0936,85.1036,85.0437,85.0637,37651.0
2023-07-13 14:05:00,85.22,85.34,85.21,85.28,33666.0,85.0737,85.1934,85.0637,85.1336,33666.0
2023-07-13 14:10:00,85.28,85.29,85.2,85.25,25153.0,85.1336,85.1435,85.0537,85.1036,25153.0
2023-07-13 14:15:00,85.24,85.28,85.15,85.19,24899.0,85.0936,85.1336,85.0038,85.0437,24899.0
2023-07-13 14:20:00,85.2,85.25,85.12,85.14,24934.0,85.0537,85.1036,84.9738,84.9938,24934.0
2023-07-13 14:25:00,85.15,85.15,85.01,85.06,37701.0,85.0038,85.0038,84.864,84.9139,37701.0
2023-07-13 14:30:00,85.06,85.07,84.93,84.93,34206.0,84.9139,84.9239,84.7842,84.7842,34206.0
2023-07-13 14:35:00,84.93,84.93,84.71,84.72,63361.0,84.7842,84.7842,84.5645,84.5745,63361.0
2023-07-13 14:40:00,84.71,84.71,84.6,84.68,42162.0,84.5645,84.5645,84.4547,84.5346,42162.0
2023-07-13 14:45:00,84.67,84.73,84.62,84.72,50609.0,84.5246,84.5845,84.4747,84.5745,50609.0
2023-07-13 14:50:00,84.72,84.77,84.7,84.76,38239.0,84.5745,84.6244,84.5545,84.6144,38239.0
2023-07-13 14:55:00,84.76,84.87,84.76,84.85,42821.0,84.6144,84.7243,84.6144,84.7043,42821.0
2023-07-13 15:00:00,84.84,84.86,84.78,84.82,24395.0,84.6943,84.7143,84.6344,84.6743,24395.0
2023-07-13 15:05:00,84.82,84.84,84.77,84.79,35635.0,84.6743,84.6943,84.6244,84.6444,35635.0
2023-07-13 15:10:00,84.78,84.9,84.78,84.83,50049.0,84.6344,84.7542,84.6344,84.6843,50049.0
2023-07-13 15:15:00,84.8,84.86,84.76,84.82,32191.0,84.6544,84.7143,84.6144,84.6743,32191.0
2023-07-13 15:20:00,84.84,84.85,84.76,84.83,27190.0,84.6943,84.7043,84.6144,84.6843,27190.0
2023-07-13 15:25:00,84.81,84.89,84.81,84.87,15633.0,84.6644,84.7442,84.6644,84.7243,15633.0
2023-07-13 15:30:00,84.86,84.96,84.84,84.9,51306.0,84.7143,84.8141,84.6943,84.7542,51306.0
2023-07-13 15:35:00,84.91,84.94,84.82,84.87,72112.0,84.7642,84.7941,84.6743,84.7243,72112.0
2023-07-13 15:40:00,84.87,84.93,84.82,84.92,52261.0,84.7243,84.7842,84.6743,84.7742,52261.0
2023-07-13 15:45:00,84.92,84.94,84.84,84.85,48522.0,84.7742,84.7941,84.6943,84.7043,48522.0
2023-07-13 15:50:00,84.85,84.92,84.82,84.84,87235.0,84.7043,84.7742,84.6743,84.6943,87235.0
2023-07-13 15:55:00,84.85,84.89,84.66,84.66,159638.0,84.7043,84.7442,84.5146,84.5146,159638.0
2023-07-14 09:30:00,85.07,85.07,84.58,85.0,163127.0,84.9239,84.9239,84.4348,84.854,163127.0
2023-07-14 09:35:00,84.98,85.01,84.68,84.78,103360.0,84.8341,84.864,84.5346,84.6344,103360.0
2023-07-14 09:40:00,84.8,84.86,84.46,84.55,123007.0,84.6544,84.7143,84.315,84.4048,123007.0
2023-07-14 09:45:00,84.56,84.58,84.33,84.33,90165.0,84.4148,84.4348,84.1852,84.1852,90165.0
2023-07-14 09:50:00,84.32,84.39,84.2,84.24,92154.0,84.1752,84.2451,84.0554,84.0953,92154.0
2023-07-14 09:55:00,84.23,84.3,84.2,84.29,53122.0,84.0854,84.1552,84.0554,84.1453,53122.0
2023-07-14 10:00:00,84.27,84.27,83.95,83.98,85423.0,84.1253,84.1253,83.8058,83.8358,85423.0
2023-07-14 10:05:00,83.94,84.09,83.82,84.04,66833.0,83.7959,83.9456,83.6761,83.8957,66833.0
2023-07-14 10:10:00,84.05,84.25,84.05,84.11,65230.0,83.9057,84.1053,83.9057,83.9656,65230.0
2023-07-14 10:15:00,84.1,84.12,83.96,83.97,62634.0,83.9556,83.9755,83.8158,83.8258,62634.0
2023-07-14 10:20:00,83.96,84.1,83.91,84.03,39563.0,83.8158,83.9556,83.7659,83.8857,39563.0
2023-07-14 10:25:00,84.03,84.11,83.79,83.85,270070.0,83.8857,83.9656,83.6461,83.706,270070.0
2023-07-14 10:30:00,83.87,84.1,83.81,83.84,207976.0,83.726,83.9556,83.6661,83.696,207976.0
2023-07-14 10:35:00,83.85,83.87,83.7,83.75,43616.0,83.706,83.726,83.5563,83.6062,43616.0
2023-07-14 10:40:00,83.76,83.8,83.62,83.71,24128.0,83.6162,83.6561,83.4764,83.5662,24128.0
2023-07-14 10:45:00,83.71,83.77,83.47,83.47,39524.0,83.5662,83.6261,83.3267,83.3267,39524.0
2023-07-14 10:50:00,83.46,83.6,83.33,83.59,47380.0,83.3167,83.4564,83.1869,83.4465,47380.0
2023-07-14 10:55:00,83.61,83.69,83.53,83.62,58369.0,83.4664,83.5463,83.3866,83.4764,58369.0
2023-07-14 11:00:00,83.63,83.76,83.63,83.74,48921.0,83.4864,83.6162,83.4864,83.5962,48921.0
2023-07-14 11:05:00,83.74,83.74,83.59,83.7,58270.0,83.5962,83.5962,83.4465,83.5563,58270.0
2023-07-14 11:10:00,83.69,83.75,83.66,83.73,44031.0,83.5463,83.6062,83.5163,83.5862,44031.0
2023-07-14 11:15:00,83.73,83.83,83.72,83.76,34817.0,83.5862,83.686,83.5762,83.6162,34817.0
2023-07-14 11:20:00,83.75,83.8,83.72,83.77,47042.0,83.6062,83.6561,83.5762,83.6261,47042.0
2023-07-14 11:25:00,83.78,83.79,83.69,83.73,43123.0,83.6361,83.6461,83.5463,83.5862,43123.0
2023-07-14 11:30:00,83.74,83.82,83.74,83.76,24824.0,83.5962,83.6761,83.5962,83.6162,24824.0
2023-07-14 11:35:00,83.77,83.94,83.77,83.91,52883.0,83.6261,83.7959,83.6261,83.7659,52883.0
2023-07-14 11:40:00,83.91,83.91,83.72,83.78,29748.0,83.7659,83.7659,83.5762,83.6361,29748.0
2023-07-14 11:45:00,83.78,83.78,83.72,83.72,27263.0,83.6361,83.6361,83.5762,83.5762,27263.0
2023-07-14 11:50:00,83.72,83.83,83.72,83.79,17590.0,83.5762,83.686,83.5762,83.6461,17590.0
2023-07-14 11:55:00,83.79,84.01,83.76,84.0,48818.0,83.6461,83.8657,83.6162,83.8558,48818.0
2023-07-14 12:00:00,84.01,84.01,83.93,83.98,14402.0,83.8657,83.8657,83.7859,83.8358,14402.0
2023-07-14 12:05:00,83.95,84.11,83.91,84.04,38435.0,83.8058,83.9656,83.7659,83.8957,38435.0
2023-07-14 12:10:00,84.03,84.06,84.0,84.0,19089.0,83.8857,83.9156,83.8558,83.8558,19089.0
2023-07-14 12:15:00,84.0,84.17,83.99,84.17,34454.0,83.8558,84.0255,83.8458,84.0255,34454.0
2023-07-14 12:20:00,84.16,84.23,84.1,84.1,32986.0,84.0155,84.0854,83.9556,83.9556,32986.0
2023-07-14 12:25:00,84.08,84.11,84.02,84.04,18477.0,83.9356,83.9656,83.8757,83.8957,18477.0
2023-07-14 12:30:00,84.05,84.2,84.05,84.17,17043.0,83.9057,84.0554,83.9057,84.0255,17043.0
2023-07-14 12:35:00,84.17,84.25,84.17,84.23,17323.0,84.0255,84.1053,84.0255,84.0854,17323.0
2023-07-14 12:40:00,84.23,84.31,84.18,84.31,24699.0,84.0854,84.1652,84.0354,84.1652,24699.0
2023-07-14 12:45:00,84.31,84.34,84.2,84.29,27300.0,84.1652,84.1952,84.0554,84.1453,27300.0
2023-07-14 12:50:00,84.29,84.33,84.22,84.25,22784.0,84.1453,84.1852,84.0754,84.1053,22784.0
2023-07-14 12:55:00,84.25,84.41,84.23,84.39,22569.0,84.1053,84.265,84.0854,84.2451,22569.0
2023-07-14 13:00:00,84.41,84.45,84.19,84.27,39818.0,84.265,84.305,84.0454,84.1253,39818.0
2023-07-14 13:05:00,84.27,84.33,84.2,84.33,20200.0,84.1253,84.1852,84.0554,84.1852,20200.0
2023-07-14 13:10:00,84.32,84.44,84.3,84.42,23665.0,84.1752,84.295,84.1552,84.275,23665.0
2023-07-14 13:15:00,84.41,84.47,84.38,84.45,29163.0,84.265,84.3249,84.2351,84.305,29163.0
2023-07-14 13:20:00,84.46,84.53,84.46,84.51,51602.0,84.315,84.3848,84.315,84.3649,51602.0
2023-07-14 13:25:00,84.51,84.51,84.43,84.49,20210.0,84.3649,84.3649,84.285,84.3449,20210.0
2023-07-14 13:30:00,84.49,84.54,84.39,84.43,28608.0,84.3449,84.3948,84.2451,84.285,28608.0
2023-07-14 13:35:00,84.42,84.48,84.4,84.46,27574.0,84.275,84.3349,84.2551,84.315,27574.0
2023-07-14 13:40:00,84.47,84.48,84.42,84.45,18917.0,84.3249,84.3349,84.275,84.305,18917.0
2023-07-14 13:45:00,84.45,84.47,84.38,84.43,38519.0,84.305,84.3249,84.2351,84.285,38519.0
2023-07-14 13:50:00,84.43,84.46,84.34,84.46,43380.0,84.285,84.315,84.1952,84.315,43380.0
2023-07-14 13:55:00,84.46,84.54,84.46,84.53,20316.0,84.315,84.3948,84.315,84.3848,20316.0
2023-07-14 14:00:00,84.54,84.58,84.46,84.49,14763.0,84.3948,84.4348,84.315,84.3449,14763.0
2023-07-14 14:05:00,84.48,84.55,84.47,84.54,18269.0,84.3349,84.4048,84.3249,84.3948,18269.0
2023-07-14 14:10:00,84.54,84.56,84.51,84.54,21026.0,84.3948,84.4148,84.3649,84.3948,21026.0
2023-07-14 14:15:00,84.55,84.61,84.5,84.5,32850.0,84.4048,84.4647,84.3549,84.3549,32850.0
2023-07-14 14:20:00,84.5,84.52,84.3,84.36,50143.0,84.3549,84.3749,84.1552,84.2151,50143.0
2023-07-14 14:25:00,84.36,84.37,84.29,84.29,17553.0,84.2151,84.2251,84.1453,84.1453,17553.0
2023-07-14 14:30:00,84.28,84.33,84.22,84.29,32517.0,84.1353,84.1852,84.0754,84.1453,32517.0
2023-07-14 14:35:00,84.28,84.37,84.22,84.37,29797.0,84.1353,84.2251,84.0754,84.2251,29797.0
2023-07-14 14:40:00,84.35,84.46,84.33,84.34,29762.0,84.2051,84.315,84.1852,84.1952,29762.0
2023-07-14 14:45:00,84.34,84.44,84.32,84.43,23405.0,84.1952,84.295,84.1752,84.285,23405.0
2023-07-14 14:50:00,84.44,84.53,84.43,84.5,31752.0,84.295,84.3848,84.285,84.3549,31752.0
2023-07-14 14:55:00,84.51,84.52,84.35,84.35,45889.0,84.3649,84.3749,84.2051,84.2051,45889.0
2023-07-14 15:00:00,84.35,84.35,84.23,84.28,40958.0,84.2051,84.2051,84.0854,84.1353,40958.0
2023-07-14 15:05:00,84.29,84.37,84.25,84.36,65226.0,84.1453,84.2251,84.1053,84.2151,65226.0
2023-07-14 15:10:00,84.36,84.42,84.3,84.42,26056.0,84.2151,84.275,84.1552,84.275,26056.0
2023-07-14 15:15:00,84.42,84.51,84.38,84.4,38666.0,84.275,84.3649,84.2351,84.2551,38666.0
2023-07-14 15:20:00,84.4,84.43,84.37,84.4,29676.0,84.2551,84.285,84.2251,84.2551,29676.0
2023-07-14 15:25:00,84.4,84.4,84.31,84.36,38752.0,84.2551,84.2551,84.1652,84.2151,38752.0
2023-07-14 15:30:00,84.37,84.42,84.31,84.41,46329.0,84.2251,84.275,84.1652,84.265,46329.0
2023-07-14 15:35:00,84.42,84.52,84.41,84.42,157893.0,84.275,84.3749,84.265,84.275,157893.0
2023-07-14 15:40:00,84.42,84.43,84.35,84.4,49805.0,84.275,84.285,84.2051,84.2551,49805.0
2023-07-14 15:45:00,84.4,84.45,84.36,84.39,84185.0,84.2551,84.305,84.2151,84.2451,84185.0
2023-07-14 15:50:00,84.39,84.48,84.36,84.42,104541.0,84.2451,84.3349,84.2151,84.275,104541.0
2023-07-14 15:55:00,84.42,84.48,84.4,84.43,163396.0,84.275,84.3349,84.2551,84.285,163396.0
2023-07-17 09:30:00,85.0,85.23,84.79,85.07,397177.0,84.854,85.0836,84.6444,84.9239,397177.0
2023-07-17 09:35:00,85.04,85.58,85.03,85.54,241805.0,84.894,85.433,84.884,85.3931,241805.0
2023-07-17 09:40:00,85.53,85.89,85.51,85.69,243217.0,85.3831,85.7425,85.3632,85.5428,243217.0
2023-07-17 09:45:00,85.7,86.39,85.7,86.38,253515.0,85.5528,86.2416,85.5528,86.2317,253515.0
2023-07-17 09:50:00,86.42,86.8,86.38,86.7,228273.0,86.2716,86.6509,86.2317,86.5511,228273.0
2023-07-17 09:55:00,86.7,86.83,86.45,86.48,241502.0,86.5511,86.6809,86.3015,86.3315,241502.0
2023-07-17 10:00:00,86.48,86.77,86.48,86.63,141643.0,86.3315,86.621,86.3315,86.4812,141643.0
2023-07-17 10:05:00,86.62,86.64,86.26,86.46,112613.0,86.4713,86.4912,86.1119,86.3115,112613.0
2023-07-17 10:10:00,86.46,86.6,86.33,86.51,163310.0,86.3115,86.4513,86.1817,86.3614,163310.0
2023-07-17 10:15:00,86.54,86.67,86.52,86.59,113118.0,86.3914,86.5212,86.3714,86.4413,113118.0
2023-07-17 10:20:00,86.62,86.69,86.43,86.46,98628.0,86.4713,86.5411,86.2816,86.3115,98628.0
2023-07-17 10:25:00,86.46,86.48,86.24,86.31,138206.0,86.3115,86.3315,86.0919,86.1618,138206.0
2023-07-17 10:30:00,86.31,86.42,86.3,86.33,157477.0,86.1618,86.2716,86.1518,86.1817,157477.0
2023-07-17 10:35:00,86.33,86.34,86.1,86.21,135289.0,86.1817,86.1917,85.9521,86.062,135289.0
2023-07-17 10:40:00,86.21,86.25,85.99,86.14,86550.0,86.062,86.1019,85.8423,85.9921,86550.0
2023-07-17 10:45:00,86.14,86.24,86.04,86.23,96783.0,85.9921,86.0919,85.8922,86.0819,96783.0
2023-07-17 10:50:00,86.23,86.48,86.16,86.44,110999.0,86.0819,86.3315,86.012,86.2916,110999.0
2023-07-17 10:55:00,86.44,86.7,86.44,86.57,99576.0,86.2916,86.5511,86.2916,86.4213,99576.0
2023-07-17 11:00:00,86.57,86.62,86.4,86.45,56821.0,86.4213,86.4713,86.2516,86.3015,56821.0
2023-07-17 11:05:00,86.45,86.48,86.32,86.4,50205.0,86.3015,86.3315,86.1718,86.2516,50205.0
2023-07-17 11:10:00,86.4,86.47,86.32,86.45,69612.0,86.2516,86.3215,86.1718,86.3015,69612.0
2023-07-17 11:15:00,86.46,86.48,86.34,86.34,76087.0,86.3115,86.3315,86.1917,86.1917,76087.0
2023-07-17 11:20:00,86.35,86.41,86.22,86.34,39242.0,86.2017,86.2616,86.0719,86.1917,39242.0
2023-07-17 11:25:00,86.34,86.34,86.17,86.25,42855.0,86.1917,86.1917,86.022,86.1019,42855.0
2023-07-17 11:30:00,86.25,86.26,86.09,86.18,39509.0,86.1019,86.1119,85.9422,86.032,39509.0
2023-07-17 11:35:00,86.19,86.26,86.1,86.23,124809.0,86.042,86.1119,85.9521,86.0819,124809.0
2023-07-17 11:40:00,86.23,86.31,86.22,86.25,50427.0,86.0819,86.1618,86.0719,86.1019,50427.0
2023-07-17 11:45:00,86.25,86.43,86.23,86.35,57336.0,86.1019,86.2816,86.0819,86.2017,57336.0
2023-07-17 11:50:00,86.33,86.47,86.32,86.46,57039.0,86.1817,86.3215,86.1718,86.3115,57039.0
2023-07-17 11:55:00,86.46,86.54,86.45,86.51,41947.0,86.3115,86.3914,86.3015,86.3614,41947.0
2023-07-17 12:00:00,86.5,86.68,86.48,86.59,81848.0,86.3515,86.5311,86.3315,86.4413,81848.0
2023-07-17 12:05:00,86.59,86.69,86.55,86.57,54119.0,86.4413,86.5411,86.4014,86.4213,54119.0
2023-07-17 12:10:00,86.57,86.57,86.41,86.48,47952.0,86.4213,86.4213,86.2616,86.3315,47952.0
2023-07-17 12:15:00,86.48,86.5,86.35,86.4,68325.0,86.3315,86.3515,86.2017,86.2516,68325.0
2023-07-17 12:20:00,86.39,86.52,86.39,86.51,34602.0,86.2416,86.3714,86.2416,86.3614,34602.0
2023-07-17 12:25:00,86.5,86.56,86.44,86.46,43401.0,86.3515,86.4114,86.2916,86.3115,43401.0
2023-07-17 12:30:00,86.45,86.53,86.42,86.51,56270.0,86.3015,86.3814,86.2716,86.3614,56270.0
2023-07-17 12:35:00,86.51,86.62,86.47,86.56,74929.0,86.3614,86.4713,86.3215,86.4114,74929.0
2023-07-17 12:40:00,86.56,86.63,86.52,86.54,52995.0,86.4114,86.4812,86.3714,86.3914,52995.0
2023-07-17 12:45:00,86.54,86.57,86.49,86.52,42173.0,86.3914,86.4213,86.3415,86.3714,42173.0
2023-07-17 12:50:00,86.51,86.6,86.48,86.5,74355.0,86.3614,86.4513,86.3315,86.3515,74355.0
2023-07-17 12:55:00,86.5,86.57,86.47,86.54,59802.0,86.3515,86.4213,86.3215,86.3914,59802.0
2023-07-17 13:00:00,86.54,86.62,86.46,86.62,77368.0,86.3914,86.4713,86.3115,86.4713,77368.0
2023-07-17 13:05:00,86.63,86.63,86.45,86.52,73861.0,86.4812,86.4812,86.3015,86.3714,73861.0
2023-07-17 13:10:00,86.52,86.57,86.46,86.48,54866.0,86.3714,86.4213,86.3115,86.3315,54866.0
2023-07-17 13:15:00,86.49,86.51,86.41,86.45,97772.0,86.3415,86.3614,86.2616,86.3015,97772.0
2023-07-17 13:20:00,86.46,86.53,86.45,86.46,38101.0,86.3115,86.3814,86.3015,86.3115,38101.0
2023-07-17 13:25:00,86.47,86.63,86.45,86.6,47826.0,86.3215,86.4812,86.3015,86.4513,47826.0
2023-07-17 13:30:00,86.6,86.74,86.58,86.67,61347.0,86.4513,86.591,86.4313,86.5212,61347.0
2023-07-17 13:35:00,86.68,86.7,86.62,86.62,55092.0,86.5311,86.5511,86.4713,86.4713,55092.0
2023-07-17 13:40:00,86.63,86.65,86.51,86.52,46484.0,86.4812,86.5012,86.3614,86.3714,46484.0
2023-07-17 13:45:00,86.52,86.58,86.46,86.57,57729.0,86.3714,86.4313,86.3115,86.4213,57729.0
2023-07-17 13:50:00,86.57,86.57,86.43,86.51,45507.0,86.4213,86.4213,86.2816,86.3614,45507.0
2023-07-17 13:55:00,86.5,86.54,86.44,86.48,45003.0,86.3515,86.3914,86.2916,86.3315,45003.0
2023-07-17 14:00:00,86.49,86.54,86.41,86.42,49221.0,86.3415,86.3914,86.2616,86.2716,49221.0
2023-07-17 14:05:00,86.42,86.52,86.39,86.46,66621.0,86.2716,86.3714,86.2416,86.3115,66621.0
2023-07-17 14:10:00,86.46,86.48,86.37,86.44,101143.0,86.3115,86.3315,86.2217,86.2916,101143.0
2023-07-17 14:15:00,86.43,86.5,86.4,86.43,59471.0,86.2816,86.3515,86.2516,86.2816,59471.0
2023-07-17 14:20:00,86.44,86.5,86.36,86.48,49404.0,86.2916,86.3515,86.2117,86.3315,49404.0
2023-07-17 14:25:00,86.49,86.51,86.41,86.48,61197.0,86.3415,86.3614,86.2616,86.3315,61197.0
2023-07-17 14:30:00,86.48,86.51,86.37,86.38,55789.0,86.3315,86.3614,86.2217,86.2317,55789.0
2023-07-17 14:35:00,86.39,86.4,86.24,86.25,63701.0,86.2416,86.2516,86.0919,86.1019,63701.0
2023-07-17 14:40:00,86.24,86.32,86.19,86.27,72930.0,86.0919,86.1718,86.042,86.1219,72930.0
2023-07-17 14:45:00,86.27,86.27,86.15,86.2,44639.0,86.1219,86.1219,86.0021,86.052,44639.0
2023-07-17 14:50:00,86.21,86.21,86.07,86.17,91714.0,86.062,86.062,85.9222,86.022,91714.0
2023-07-17 14:55:00,86.17,86.26,86.08,86.26,45568.0,86.022,86.1119,85.9322,86.1119,45568.0
2023-07-17 15:00:00,86.26,86.32,86.22,86.29,63089.0,86.1119,86.1718,86.0719,86.1418,63089.0
2023-07-17 15:05:00,86.29,86.29,86.07,86.09,51180.0,86.1418,86.1418,85.9222,85.9422,51180.0
2023-07-17 15:10:00,86.09,86.12,85.97,86.0,59034.0,85.9422,85.9721,85.8224,85.8523,59034.0
2023-07-17 15:15:00,85.99,86.11,85.92,86.06,65421.0,85.8423,85.9621,85.7725,85.9122,65421.0
2023-07-17 15:20:00,86.06,86.13,86.0,86.08,81061.0,85.9122,85.9821,85.8523,85.9322,81061.0
2023-07-17 15:25:00,86.08,86.13,86.0,86.13,43748.0,85.9322,85.9821,85.8523,85.9821,43748.0
2023-07-17 15:30:00,86.11,86.17,86.08,86.11,62930.0,85.9621,86.022,85.9322,85.9621,62930.0
2023-07-17 15:35:00,86.11,86.14,85.9,85.94,89053.0,85.9621,85.9921,85.7525,85.7924,89053.0
2023-07-17 15:40:00,85.94,86.06,85.92,85.99,84614.0,85.7924,85.9122,85.7725,85.8423,84614.0
2023-07-17 15:45:00,85.98,85.98,85.8,85.8,92413.0,85.8324,85.8324,85.6527,85.6527,92413.0
2023-07-17 15:50:00,85.8,85.9,85.79,85.87,184056.0,85.6527,85.7525,85.6427,85.7225,184056.0
2023-07-17 15:55:00,85.87,85.89,85.73,85.75,444318.0,85.7225,85.7425,85.5828,85.6027,444318.0
2023-07-18 09:30:00,85.81,86.17,85.71,86.1,165818.0,85.6626,86.022,85.5628,85.9521,165818.0
2023-07-18 09:35:00,86.11,86.12,85.78,85.95,109345.0,85.9621,85.9721,85.6327,85.8024,109345.0
2023-07-18 09:40:00,85.92,86.2,85.8,86.04,129711.0,85.7725,86.052,85.6527,85.8922,129711.0
2023-07-18 09:45:00,86.05,86.15,85.95,86.15,113798.0,85.9022,86.0021,85.8024,86.0021,113798.0
2023-07-18 09:50:00,86.15,86.53,86.15,86.46,155845.0,86.0021,86.3814,86.0021,86.3115,155845.0
2023-07-18 09:55:00,86.46,86.54,86.21,86.28,184780.0,86.3115,86.3914,86.062,86.1318,184780.0
2023-07-18 10:00:00,86.26,86.35,86.22,86.3,60052.0,86.1119,86.2017,86.0719,86.1518,60052.0
2023-07-18 10:05:00,86.33,86.36,86.18,86.2,72308.0,86.1817,86.2117,86.032,86.052,72308.0
2023-07-18 10:10:00,86.22,86.4,86.22,86.34,42281.0,86.0719,86.2516,86.0719,86.1917,42281.0
2023-07-18 10:15:00,86.35,86.55,86.29,86.48,74725.0,86.2017,86.4014,86.1418,86.3315,74725.0
2023-07-18 10:20:00,86.48,86.68,86.46,86.59,74150.0,86.3315,86.5311,86.3115,86.4413,74150.0
2023-07-18 10:25:00,86.59,86.59,86.4,86.51,68655.0,86.4413,86.4413,86.2516,86.3614,68655.0
2023-07-18 10:30:00,86.52,86.53,86.33,86.33,47217.0,86.3714,86.3814,86.1817,86.1817,47217.0
2023-07-18 10:35:00,86.33,86.45,86.23,86.24,42046.0,86.1817,86.3015,86.0819,86.0919,42046.0
2023-07-18 10:40:00,86.25,86.57,86.24,86.54,57539.0,86.1019,86.4213,86.0919,86.3914,57539.0
2023-07-18 10:45:00,86.53,86.62,86.41,86.49,47419.0,86.3814,86.4713,86.2616,86.3415,47419.0
2023-07-18 10:50:00,86.5,86.7,86.48,86.6,62108.0,86.3515,86.5511,86.3315,86.4513,62108.0
2023-07-18 10:55:00,86.6,86.6,86.41,86.5,54637.0,86.4513,86.4513,86.2616,86.3515,54637.0
2023-07-18 11:00:00,86.51,86.58,86.39,86.44,60801.0,86.3614,86.4313,86.2416,86.2916,60801.0
2023-07-18 11:05:00,86.44,86.48,86.37,86.39,38777.0,86.2916,86.3315,86.2217,86.2416,38777.0
2023-07-18 11:10:00,86.4,86.47,86.35,86.39,31146.0,86.2516,86.3215,86.2017,86.2416,31146.0
2023-07-18 11:15:00,86.4,86.5,86.37,86.48,45790.0,86.2516,86.3515,86.2217,86.3315,45790.0
2023-07-18 11:20:00,86.48,86.49,86.4,86.45,40694.0,86.3315,86.3415,86.2516,86.3015,40694.0
2023-07-18 11:25:00,86.44,86.46,86.36,86.37,64604.0,86.2916,86.3115,86.2117,86.2217,64604.0
2023-07-18 11:30:00,86.37,86.37,86.18,86.21,54845.0,86.2217,86.2217,86.032,86.062,54845.0
2023-07-18 11:35:00,86.19,86.22,86.11,86.18,118784.0,86.042,86.0719,85.9621,86.032,118784.0
2023-07-18 11:40:00,86.17,86.19,85.89,85.93,73468.0,86.022,86.042,85.7425,85.7824,73468.0
2023-07-18 11:45:00,85.93,86.13,85.86,86.04,52858.0,85.7824,85.9821,85.7126,85.8922,52858.0
2023-07-18 11:50:00,86.06,86.19,86.01,86.17,49974.0,85.9122,86.042,85.8623,86.022,49974.0
2023-07-18 11:55:00,86.16,86.4,86.14,86.39,37318.0,86.012,86.2516,85.9921,86.2416,37318.0
2023-07-18 12:00:00,86.39,86.48,86.38,86.39,52531.0,86.2416,86.3315,86.2317,86.2416,52531.0
2023-07-18 12:05:00,86.4,86.44,86.3,86.41,27838.0,86.2516,86.2916,86.1518,86.2616,27838.0
2023-07-18 12:10:00,86.41,86.53,86.38,86.53,32028.0,86.2616,86.3814,86.2317,86.3814,32028.0
2023-07-18 12:15:00,86.53,86.58,86.49,86.58,21806.0,86.3814,86.4313,86.3415,86.4313,21806.0
2023-07-18 12:20:00,86.59,86.62,86.39,86.39,37114.0,86.4413,86.4713,86.2416,86.2416,37114.0
2023-07-18 12:25:00,86.4,86.57,86.36,86.5,37106.0,86.2516,86.4213,86.2117,86.3515,37106.0
2023-07-18 12:30:00,86.5,86.5,86.23,86.27,33586.0,86.3515,86.3515,86.0819,86.1219,33586.0
2023-07-18 12:35:00,86.27,86.29,86.23,86.28,17251.0,86.1219,86.1418,86.0819,86.1318,17251.0
2023-07-18 12:40:00,86.28,86.3,86.19,86.22,20136.0,86.1318,86.1518,86.042,86.0719,20136.0
2023-07-18 12:45:00,86.21,86.21,86.01,86.08,31265.0,86.062,86.062,85.8623,85.9322,31265.0
2023-07-18 12:50:00,86.06,86.07,85.95,86.02,29922.0,85.9122,85.9222,85.8024,85.8723,29922.0
2023-07-18 12:55:00,86.01,86.1,85.99,86.09,25878.0,85.8623,85.9521,85.8423,85.9422,25878.0
2023-07-18 13:00:00,86.09,86.1,86.0,86.05,65314.0,85.9422,85.9521,85.8523,85.9022,65314.0
2023-07-18 13:05:00,86.05,86.07,85.99,86.05,27822.0,85.9022,85.9222,85.8423,85.9022,27822.0
2023-07-18 13:10:00,86.06,86.06,85.97,85.98,31324.0,85.9122,85.9122,85.8224,85.8324,31324.0
2023-07-18 13:15:00,85.98,86.06,85.95,86.06,12506.0,85.8324,85.9122,85.8024,85.9122,12506.0
2023-07-18 13:20:00,86.06,86.15,86.05,86.07,34271.0,85.9122,86.0021,85.9022,85.9222,34271.0
2023-07-18 13:25:00,86.06,86.09,86.01,86.08,21847.0,85.9122,85.9422,85.8623,85.9322,21847.0
2023-07-18 13:30:00,86.07,86.09,85.84,85.85,28053.0,85.9222,85.9422,85.6926,85.7026,28053.0
2023-07-18 13:35:00,85.84,85.91,85.76,85.9,33135.0,85.6926,85.7625,85.6127,85.7525,33135.0
2023-07-18 13:40:00,85.9,85.92,85.81,85.85,21472.0,85.7525,85.7725,85.6626,85.7026,21472.0
2023-07-18 13:45:00,85.85,85.86,85.73,85.75,65169.0,85.7026,85.7126,85.5828,85.6027,65169.0
2023-07-18 13:50:00,85.75,85.76,85.57,85.62,31383.0,85.6027,85.6127,85.4231,85.473,31383.0
2023-07-18 13:55:00,85.62,85.62,85.51,85.52,66214.0,85.473,85.473,85.3632,85.3731,66214.0
2023-07-18 14:00:00,85.52,85.63,85.44,85.63,64866.0,85.3731,85.483,85.2933,85.483,64866.0
2023-07-18 14:05:00,85.64,85.73,85.63,85.67,47277.0,85.4929,85.5828,85.483,85.5229,47277.0
2023-07-18 14:10:00,85.67,85.77,85.64,85.76,45085.0,85.5229,85.6227,85.4929,85.6127,45085.0
2023-07-18 14:15:00,85.74,85.8,85.69,85.75,43526.0,85.5928,85.6527,85.5428,85.6027,43526.0
2023-07-18 14:20:00,85.75,85.81,85.7,85.77,32316.0,85.6027,85.6626,85.5528,85.6227,32316.0
2023-07-18 14:25:00,85.76,85.88,85.72,85.83,56059.0,85.6127,85.7325,85.5728,85.6826,56059.0
2023-07-18 14:30:00,85.83,85.91,85.8,85.86,43959.0,85.6826,85.7625,85.6527,85.7126,43959.0
2023-07-18 14:35:00,85.85,85.88,85.82,85.83,31088.0,85.7026,85.7325,85.6726,85.6826,31088.0
2023-07-18 14:40:00,85.84,85.85,85.74,85.83,51452.0,85.6926,85.7026,85.5928,85.6826,51452.0
2023-07-18 14:45:00,85.81,85.96,85.81,85.96,59234.0,85.6626,85.8124,85.6626,85.8124,59234.0
2023-07-18 14:50:00,85.95,85.96,85.86,85.87,36349.0,85.8024,85.8124,85.7126,85.7225,36349.0
2023-07-18 14:55:00,85.87,85.94,85.87,85.92,16522.0,85.7225,85.7924,85.7225,85.7725,16522.0
2023-07-18 15:00:00,85.91,85.93,85.81,85.9,24213.0,85.7625,85.7824,85.6626,85.7525,24213.0
2023-07-18 15:05:00,85.89,85.89,85.73,85.77,42450.0,85.7425,85.7425,85.5828,85.6227,42450.0
2023-07-18 15:10:00,85.78,85.82,85.69,85.71,56424.0,85.6327,85.6726,85.5428,85.5628,56424.0
2023-07-18 15:15:00,85.72,85.78,85.71,85.76,34487.0,85.5728,85.6327,85.5628,85.6127,34487.0
2023-07-18 15:20:00,85.76,85.82,85.64,85.8,57257.0,85.6127,85.6726,85.4929,85.6527,57257.0
2023-07-18 15:25:00,85.81,85.83,85.74,85.78,23804.0,85.6626,85.6826,85.5928,85.6327,23804.0
2023-07-18 15:30:00,85.78,85.85,85.74,85.75,53466.0,85.6327,85.7026,85.5928,85.6027,53466.0
2023-07-18 15:35:00,85.75,85.77,85.61,85.65,56715.0,85.6027,85.6227,85.463,85.5029,56715.0
2023-07-18 15:40:00,85.65,85.78,85.64,85.67,75272.0,85.5029,85.6327,85.4929,85.5229,75272.0
2023-07-18 15:45:00,85.66,85.78,85.65,85.73,83178.0,85.5129,85.6327,85.5029,85.5828,83178.0
2023-07-18 15:50:00,85.72,85.75,85.54,85.57,158866.0,85.5728,85.6027,85.3931,85.4231,158866.0
2023-07-18 15:55:00,85.56,85.63,85.52,85.57,261167.0,85.4131,85.483,85.3731,85.4231,261167.0
2023-07-19 09:30:00,86.01,86.75,85.9,86.57,244849.0,85.8623,86.601,85.7525,86.4213,244849.0
2023-07-19 09:35:00,86.59,86.78,86.26,86.27,182977.0,86.4413,86.631,86.1119,86.1219,182977.0
2023-07-19 09:40:00,86.28,86.46,86.05,86.1,115919.0,86.1318,86.3115,85.9022,85.9521,115919.0
2023-07-19 09:45:00,86.09,86.21,85.99,86.14,107208.0,85.9422,86.062,85.8423,85.9921,107208.0
2023-07-19 09:50:00,86.15,86.43,86.15,86.38,82510.0,86.0021,86.2816,86.0021,86.2317,82510.0
2023-07-19 09:55:00,86.37,86.6,86.29,86.53,49426.0,86.2217,86.4513,86.1418,86.3814,49426.0
2023-07-19 10:00:00,86.53,86.59,86.41,86.49,52509.0,86.3814,86.4413,86.2616,86.3415,52509.0
2023-07-19 10:05:00,86.49,86.62,86.32,86.51,62535.0,86.3415,86.4713,86.1718,86.3614,62535.0
2023-07-19 10:10:00,86.51,86.61,86.48,86.56,102432.0,86.3614,86.4613,86.3315,86.4114,102432.0
2023-07-19 10:15:00,86.56,86.67,86.5,86.52,61013.0,86.4114,86.5212,86.3515,86.3714,61013.0
2023-07-19 10:20:00,86.52,86.62,86.49,86.58,32163.0,86.3714,86.4713,86.3415,86.4313,32163.0
2023-07-19 10:25:00,86.58,86.74,86.58,86.63,53435.0,86.4313,86.591,86.4313,86.4812,53435.0
2023-07-19 10:30:00,86.65,86.67,86.44,86.49,36543.0,86.5012,86.5212,86.2916,86.3415,36543.0
2023-07-19 10:35:00,86.47,86.57,86.33,86.36,24344.0,86.3215,86.4213,86.1817,86.2117,24344.0
2023-07-19 10:40:00,86.36,86.5,86.3,86.31,43339.0,86.2117,86.3515,86.1518,86.1618,43339.0
2023-07-19 10:45:00,86.27,86.41,86.26,86.37,24915.0,86.1219,86.2616,86.1119,86.2217,24915.0
2023-07-19 10:50:00,86.34,86.63,86.34,86.45,42622.0,86.1917,86.4812,86.1917,86.3015,42622.0
2023-07-19 10:55:00,86.45,86.5,86.32,86.42,50872.0,86.3015,86.3515,86.1718,86.2716,50872.0
2023-07-19 11:00:00,86.41,86.42,86.27,86.32,78360.0,86.2616,86.2716,86.1219,86.1718,78360.0
2023-07-19 11:05:00,86.35,86.48,86.33,86.34,26107.0,86.2017,86.3315,86.1817,86.1917,26107.0
2023-07-19 11:10:00,86.37,86.43,86.26,86.27,60499.0,86.2217,86.2816,86.1119,86.1219,60499.0
2023-07-19 11:15:00,86.26,86.37,86.23,86.3,63360.0,86.1119,86.2217,86.0819,86.1518,63360.0
2023-07-19 11:20:00,86.3,86.33,86.23,86.29,31001.0,86.1518,86.1817,86.0819,86.1418,31001.0
2023-07-19 11:25:00,86.28,86.34,86.23,86.34,64788.0,86.1318,86.1917,86.0819,86.1917,64788.0
2023-07-19 11:30:00,86.34,86.43,86.31,86.38,27289.0,86.1917,86.2816,86.1618,86.2317,27289.0
2023-07-19 11:35:00,86.38,86.39,86.29,86.34,39280.0,86.2317,86.2416,86.1418,86.1917,39280.0
2023-07-19 11:40:00,86.35,86.49,86.34,86.48,39179.0,86.2017,86.3415,86.1917,86.3315,39179.0
2023-07-19 11:45:00,86.47,86.68,86.47,86.66,69273.0,86.3215,86.5311,86.3215,86.5112,69273.0
2023-07-19 11:50:00,86.65,86.65,86.47,86.49,20237.0,86.5012,86.5012,86.3215,86.3415,20237.0
2023-07-19 11:55:00,86.5,86.57,86.47,86.54,16870.0,86.3515,86.4213,86.3215,86.3914,16870.0
2023-07-19 12:00:00,86.55,86.67,86.5,86.54,66009.0,86.4014,86.5212,86.3515,86.3914,66009.0
2023-07-19 12:05:00,86.54,86.64,86.47,86.63,19209.0,86.3914,86.4912,86.3215,86.4812,19209.0
2023-07-19 12:10:00,86.64,86.67,86.53,86.58,23758.0,86.4912,86.5212,86.3814,86.4313,23758.0
2023-07-19 12:15:00,86.58,86.61,86.5,86.56,25002.0,86.4313,86.4613,86.3515,86.4114,25002.0
2023-07-19 12:20:00,86.55,86.55,86.31,86.33,40838.0,86.4014,86.4014,86.1618,86.1817,40838.0
2023-07-19 12:25:00,86.32,86.32,85.97,85.98,82593.0,86.1718,86.1718,85.8224,85.8324,82593.0
2023-07-19 12:30:00,85.98,86.01,85.88,85.94,70404.0,85.8324,85.8623,85.7325,85.7924,70404.0
2023-07-19 12:35:00,85.93,85.93,85.7,85.77,90146.0,85.7824,85.7824,85.5528,85.6227,90146.0
2023-07-19 12:40:00,85.74,85.91,85.73,85.88,30185.0,85.5928,85.7625,85.5828,85.7325,30185.0
2023-07-19 12:45:00,85.87,86.04,85.86,86.02,24073.0,85.7225,85.8922,85.7126,85.8723,24073.0
2023-07-19 12:50:00,86.02,86.12,85.98,86.11,21693.0,85.8723,85.9721,85.8324,85.9621,21693.0
2023-07-19 12:55:00,86.1,86.2,86.09,86.2,30572.0,85.9521,86.052,85.9422,86.052,30572.0
2023-07-19 13:00:00,86.2,86.21,86.08,86.12,28482.0,86.052,86.062,85.9322,85.9721,28482.0
2023-07-19 13:05:00,86.06,86.07,85.71,85.76,246179.0,85.9122,85.9222,85.5628,85.6127,246179.0
2023-07-19 13:10:00,85.75,85.86,85.75,85.86,50452.0,85.6027,85.7126,85.6027,85.7126,50452.0
2023-07-19 13:15:00,85.84,85.85,85.64,85.67,47216.0,85.6926,85.7026,85.4929,85.5229,47216.0
2023-07-19 13:20:00,85.67,85.83,85.65,85.83,47884.0,85.5229,85.6826,85.5029,85.6826,47884.0
2023-07-19 13:25:00,85.82,85.93,85.78,85.93,23446.0,85.6726,85.7824,85.6327,85.7824,23446.0
2023-07-19 13:30:00,85.92,85.92,85.8,85.84,23068.0,85.7725,85.7725,85.6527,85.6926,23068.0
2023-07-19 13:35:00,85.83,85.85,85.76,85.82,12805.0,85.6826,85.7026,85.6127,85.6726,12805.0
2023-07-19 13:40:00,85.82,85.91,85.77,85.85,22268.0,85.6726,85.7625,85.6227,85.7026,22268.0
2023-07-19 13:45:00,85.84,85.98,85.84,85.96,22085.0,85.6926,85.8324,85.6926,85.8124,22085.0
2023-07-19 13:50:00,85.96,86.01,85.91,85.97,18370.0,85.8124,85.8623,85.7625,85.8224,18370.0
2023-07-19 13:55:00,85.96,86.03,85.88,85.91,18098.0,85.8124,85.8823,85.7325,85.7625,18098.0
2023-07-19 14:00:00,85.92,85.97,85.83,85.95,26476.0,85.7725,85.8224,85.6826,85.8024,26476.0
2023-07-19 14:05:00,85.95,85.97,85.76,85.76,46492.0,85.8024,85.8224,85.6127,85.6127,46492.0
2023-07-19 14:10:00,85.73,85.83,85.71,85.8,40181.0,85.5828,85.6826,85.5628,85.6527,40181.0
2023-07-19 14:15:00,85.79,85.9,85.76,85.89,17189.0,85.6427,85.7525,85.6127,85.7425,17189.0
2023-07-19 14:20:00,85.88,85.91,85.81,85.84,16482.0,85.7325,85.7625,85.6626,85.6926,16482.0
2023-07-19 14:25:00,85.83,85.95,85.83,85.92,22901.0,85.6826,85.8024,85.6826,85.7725,22901.0
2023-07-19 14:30:00,85.93,86.06,85.93,86.04,36454.0,85.7824,85.9122,85.7824,85.8922,36454.0
2023-07-19 14:35:00,86.03,86.09,85.99,86.05,49960.0,85.8823,85.9422,85.8423,85.9022,49960.0
2023-07-19 14:40:00,86.04,86.12,86.0,86.05,43743.0,85.8922,85.9721,85.8523,85.9022,43743.0
2023-07-19 14:45:00,86.06,86.09,85.98,86.0,31239.0,85.9122,85.9422,85.8324,85.8523,31239.0
2023-07-19 14:50:00,85.97,86.01,85.93,85.96,34806.0,85.8224,85.8623,85.7824,85.8124,34806.0
2023-07-19 14:55:00,85.95,86.02,85.93,85.99,41003.0,85.8024,85.8723,85.7824,85.8423,41003.0
2023-07-19 15:00:00,85.98,86.04,85.92,86.02,31459.0,85.8324,85.8922,85.7725,85.8723,31459.0
2023-07-19 15:05:00,86.02,86.02,85.93,85.99,19638.0,85.8723,85.8723,85.7824,85.8423,19638.0
2023-07-19 15:10:00,86.0,86.04,85.94,86.01,19495.0,85.8523,85.8922,85.7924,85.8623,19495.0
2023-07-19 15:15:00,86.01,86.09,85.99,86.05,33979.0,85.8623,85.9422,85.8423,85.9022,33979.0
2023-07-19 15:20:00,86.07,86.14,86.07,86.09,33347.0,85.9222,85.9921,85.9222,85.9422,33347.0
2023-07-19 15:25:00,86.08,86.09,86.01,86.01,71135.0,85.9322,85.9422,85.8623,85.8623,71135.0
2023-07-19 15:30:00,86.0,86.0,85.84,85.92,47289.0,85.8523,85.8523,85.6926,85.7725,47289.0
2023-07-19 15:35:00,85.92,85.92,85.8,85.87,80266.0,85.7725,85.7725,85.6527,85.7225,80266.0
2023-07-19 15:40:00,85.87,85.94,85.86,85.91,59439.0,85.7225,85.7924,85.7126,85.7625,59439.0
2023-07-19 15:45:00,85.91,85.91,85.84,85.88,100999.0,85.7625,85.7625,85.6926,85.7325,100999.0
2023-07-19 15:50:00,85.88,85.97,85.75,85.76,128063.0,85.7325,85.8224,85.6027,85.6127,128063.0
2023-07-19 15:55:00,85.76,85.8,85.7,85.73,271706.0,85.6127,85.6527,85.5528,85.5828,271706.0
2023-07-20 09:30:00,85.44,85.71,85.25,85.63,85847.0,85.2933,85.5628,85.1036,85.483,85847.0
2023-07-20 09:35:00,85.56,85.61,85.34,85.42,66804.0,85.4131,85.463,85.1934,85.2733,66804.0
2023-07-20 09:40:00,85.42,85.57,85.31,85.46,100376.0,85.2733,85.4231,85.1635,85.3132,100376.0
2023-07-20 09:45:00,85.45,85.45,85.09,85.19,101334.0,85.3033,85.3033,84.9439,85.0437,101334.0
2023-07-20 09:50:00,85.2,85.3,85.11,85.19,96183.0,85.0537,85.1535,84.9638,85.0437,96183.0
2023-07-20 09:55:00,85.18,85.18,84.9,85.0,116703.0,85.0337,85.0337,84.7542,84.854,116703.0
2023-07-20 10:00:00,85.01,85.09,84.87,84.88,120940.0,84.864,84.9439,84.7243,84.7342,120940.0
2023-07-20 10:05:00,84.88,84.89,84.7,84.7,68089.0,84.7342,84.7442,84.5545,84.5545,68089.0
2023-07-20 10:10:00,84.7,84.96,84.63,84.92,97885.0,84.5545,84.8141,84.4847,84.7742,97885.0
2023-07-20 10:15:00,84.92,85.06,84.88,85.05,50015.0,84.7742,84.9139,84.7342,84.9039,50015.0
2023-07-20 10:20:00,85.06,85.11,84.82,84.82,77423.0,84.9139,84.9638,84.6743,84.6743,77423.0
2023-07-20 10:25:00,84.82,84.83,84.67,84.7,139125.0,84.6743,84.6843,84.5246,84.5545,139125.0
2023-07-20 10:30:00,84.7,84.84,84.63,84.69,64463.0,84.5545,84.6943,84.4847,84.5446,64463.0
2023-07-20 10:35:00,84.66,84.78,84.55,84.55,55111.0,84.5146,84.6344,84.4048,84.4048,55111.0
2023-07-20 10:40:00,84.54,84.78,84.53,84.75,103069.0,84.3948,84.6344,84.3848,84.6045,103069.0
2023-07-20 10:45:00,84.75,84.84,84.72,84.78,85169.0,84.6045,84.6943,84.5745,84.6344,85169.0
2023-07-20 10:50:00,84.77,84.9,84.75,84.9,63067.0,84.6244,84.7542,84.6045,84.7542,63067.0
2023-07-20 10:55:00,84.91,85.08,84.9,85.01,56346.0,84.7642,84.9339,84.7542,84.864,56346.0
2023-07-20 11:00:00,85.01,85.08,84.98,85.04,29265.0,84.864,84.9339,84.8341,84.894,29265.0
2023-07-20 11:05:00,85.04,85.12,84.99,85.09,23951.0,84.894,84.9738,84.8441,84.9439,23951.0
2023-07-20 11:10:00,85.1,85.22,85.09,85.15,70147.0,84.9539,85.0737,84.9439,85.0038,70147.0
2023-07-20 11:15:00,85.16,85.21,85.01,85.03,57110.0,85.0138,85.0637,84.864,84.884,57110.0
2023-07-20 11:20:00,85.02,85.02,84.93,84.94,27014.0,84.874,84.874,84.7842,84.7941,27014.0
2023-07-20 11:25:00,84.93,85.02,84.88,84.89,21429.0,84.7842,84.874,84.7342,84.7442,21429.0
2023-07-20 11:30:00,84.88,84.95,84.81,84.93,44675.0,84.7342,84.8041,84.6644,84.7842,44675.0
2023-07-20 11:35:00,84.92,85.04,84.92,84.94,160313.0,84.7742,84.894,84.7742,84.7941,160313.0
2023-07-20 11:40:00,84.94,84.94,84.77,84.78,50122.0,84.7941,84.7941,84.6244,84.6344,50122.0
2023-07-20 11:45:00,84.78,84.83,84.69,84.74,49798.0,84.6344,84.6843,84.5446,84.5945,49798.0
2023-07-20 11:50:00,84.73,84.9,84.69,84.83,39026.0,84.5845,84.7542,84.5446,84.6843,39026.0
2023-07-20 11:55:00,84.81,84.99,84.79,84.95,32309.0,84.6644,84.8441,84.6444,84.8041,32309.0
2023-07-20 12:00:00,84.97,85.13,84.97,85.07,29714.0,84.8241,84.9838,84.8241,84.9239,29714.0
2023-07-20 12:05:00,85.06,85.06,84.92,85.06,30887.0,84.9139,84.9139,84.7742,84.9139,30887.0
2023-07-20 12:10:00,85.06,85.11,84.99,85.02,28394.0,84.9139,84.9638,84.8441,84.874,28394.0
2023-07-20 12:15:00,85.02,85.07,84.84,84.85,29406.0,84.874,84.9239,84.6943,84.7043,29406.0
2023-07-20 12:20:00,84.84,84.91,84.77,84.8,32533.0,84.6943,84.7642,84.6244,84.6544,32533.0
2023-07-20 12:25:00,84.78,84.8,84.71,84.71,31173.0,84.6344,84.6544,84.5645,84.5645,31173.0
2023-07-20 12:30:00,84.71,84.77,84.59,84.61,54950.0,84.5645,84.6244,84.4447,84.4647,54950.0
2023-07-20 12:35:00,84.6,84.64,84.5,84.51,50812.0,84.4547,84.4947,84.3549,84.3649,50812.0
2023-07-20 12:40:00,84.52,84.67,84.51,84.63,39642.0,84.3749,84.5246,84.3649,84.4847,39642.0
2023-07-20 12:45:00,84.63,84.77,84.63,84.71,51496.0,84.4847,84.6244,84.4847,84.5645,51496.0
2023-07-20 12:50:00,84.72,84.76,84.7,84.72,42365.0,84.5745,84.6144,84.5545,84.5745,42365.0
2023-07-20 12:55:00,84.72,84.75,84.61,84.62,24411.0,84.5745,84.6045,84.4647,84.4747,24411.0
2023-07-20 13:00:00,84.61,84.65,84.48,84.48,49376.0,84.4647,84.5046,84.3349,84.3349,49376.0
2023-07-20 13:05:00,84.49,84.55,84.46,84.49,36929.0,84.3449,84.4048,84.315,84.3449,36929.0
2023-07-20 13:10:00,84.48,84.53,84.42,84.51,20983.0,84.3349,84.3848,84.275,84.3649,20983.0
2023-07-20 13:15:00,84.5,84.55,84.38,84.42,37358.0,84.3549,84.4048,84.2351,84.275,37358.0
2023-07-20 13:20:00,84.42,84.46,84.38,84.39,29070.0,84.275,84.315,84.2351,84.2451,29070.0
2023-07-20 13:25:00,84.39,84.52,84.37,84.5,29814.0,84.2451,84.3749,84.2251,84.3549,29814.0
2023-07-20 13:30:00,84.49,84.55,84.45,84.54,67775.0,84.3449,84.4048,84.305,84.3948,67775.0
2023-07-20 13:35:00,84.54,84.54,84.34,84.34,83452.0,84.3948,84.3948,84.1952,84.1952,83452.0
2023-07-20 13:40:00,84.34,84.38,84.3,84.33,37635.0,84.1952,84.2351,84.1552,84.1852,37635.0
2023-07-20 13:45:00,84.34,84.43,84.31,84.4,37977.0,84.1952,84.285,84.1652,84.2551,37977.0
2023-07-20 13:50:00,84.42,84.47,84.39,84.39,28557.0,84.275,84.3249,84.2451,84.2451,28557.0
2023-07-20 13:55:00,84.38,84.46,84.33,84.4,46207.0,84.2351,84.315,84.1852,84.2551,46207.0
2023-07-20 14:00:00,84.4,84.45,84.37,84.4,37437.0,84.2551,84.305,84.2251,84.2551,37437.0
2023-07-20 14:05:00,84.4,84.47,84.36,84.43,67125.0,84.2551,84.3249,84.2151,84.285,67125.0
2023-07-20 14:10:00,84.43,84.49,84.39,84.44,65635.0,84.285,84.3449,84.2451,84.295,65635.0
2023-07-20 14:15:00,84.44,84.45,84.25,84.27,58574.0,84.295,84.305,84.1053,84.1253,58574.0
2023-07-20 14:20:00,84.26,84.32,84.18,84.29,52357.0,84.1153,84.1752,84.0354,84.1453,52357.0
2023-07-20 14:25:00,84.28,84.28,84.12,84.12,28155.0,84.1353,84.1353,83.9755,83.9755,28155.0
2023-07-20 14:30:00,84.12,84.33,84.12,84.33,85566.0,83.9755,84.1852,83.9755,84.1852,85566.0
2023-07-20 14:35:00,84.33,84.42,84.32,84.39,59203.0,84.1852,84.275,84.1752,84.2451,59203.0
2023-07-20 14:40:00,84.39,84.41,84.32,84.34,27258.0,84.2451,84.265,84.1752,84.1952,27258.0
2023-07-20 14:45:00,84.33,84.54,84.32,84.46,24196.0,84.1852,84.3948,84.1752,84.315,24196.0
2023-07-20 14:50:00,84.45,84.5,84.44,84.45,25268.0,84.305,84.3549,84.295,84.305,25268.0
2023-07-20 14:55:00,84.46,84.49,84.4,84.42,28994.0,84.315,84.3449,84.2551,84.275,28994.0
2023-07-20 15:00:00,84.42,84.52,84.37,84.44,54778.0,84.275,84.3749,84.2251,84.295,54778.0
2023-07-20 15:05:00,84.45,84.55,84.43,84.43,40020.0,84.305,84.4048,84.285,84.285,40020.0
2023-07-20 15:10:00,84.43,84.49,84.38,84.4,45112.0,84.285,84.3449,84.2351,84.2551,45112.0
2023-07-20 15:15:00,84.4,84.44,84.33,84.42,40752.0,84.2551,84.295,84.1852,84.275,40752.0
2023-07-20 15:20:00,84.42,84.45,84.31,84.34,50938.0,84.275,84.305,84.1652,84.1952,50938.0
2023-07-20 15:25:00,84.34,84.42,84.32,84.38,55614.0,84.1952,84.275,84.1752,84.2351,55614.0
2023-07-20 15:30:00,84.38,84.48,84.37,84.41,89022.0,84.2351,84.3349,84.2251,84.265,89022.0
2023-07-20 15:35:00,84.41,84.46,84.37,84.39,69392.0,84.265,84.315,84.2251,84.2451,69392.0
2023-07-20 15:40:00,84.4,84.44,84.33,84.39,105241.0,84.2551,84.295,84.1852,84.2451,105241.0
2023-07-20 15:45:00,84.39,84.47,84.34,84.39,91597.0,84.2451,84.3249,84.1952,84.2451,91597.0
2023-07-20 15:50:00,84.39,84.45,84.31,84.41,250134.0,84.2451,84.305,84.1652,84.265,250134.0
2023-07-20 15:55:00,84.41,84.48,84.31,84.33,319847.0,84.265,84.3349,84.1652,84.1852,319847.0
2023-07-21 09:30:00,84.9,85.24,84.74,85.15,126501.0,84.7542,85.0936,84.5945,85.0038,126501.0
2023-07-21 09:35:00,85.13,85.21,84.96,85.15,102359.0,84.9838,85.0637,84.8141,85.0038,102359.0
2023-07-21 09:40:00,85.16,85.25,84.73,84.73,174271.0,85.0138,85.1036,84.5845,84.5845,174271.0
2023-07-21 09:45:00,84.71,84.81,84.4,84.46,128779.0,84.5645,84.6644,84.2551,84.315,128779.0
2023-07-21 09:50:00,84.45,84.45,84.23,84.4,86626.0,84.305,84.305,84.0854,84.2551,86626.0
2023-07-21 09:55:00,84.4,84.61,84.37,84.58,63718.0,84.2551,84.4647,84.2251,84.4348,63718.0
2023-07-21 10:00:00,84.62,84.64,84.29,84.32,94438.0,84.4747,84.4947,84.1453,84.1752,94438.0
2023-07-21 10:05:00,84.32,84.4,84.24,84.39,50096.0,84.1752,84.2551,84.0953,84.2451,50096.0
2023-07-21 10:10:00,84.39,84.62,84.37,84.58,45809.0,84.2451,84.4747,84.2251,84.4348,45809.0
2023-07-21 10:15:00,84.58,84.58,84.46,84.52,36656.0,84.4348,84.4348,84.315,84.3749,36656.0
2023-07-21 10:20:00,84.53,84.57,84.31,84.32,31928.0,84.3848,84.4248,84.1652,84.1752,31928.0
2023-07-21 10:25:00,84.31,84.35,84.23,84.24,32277.0,84.1652,84.2051,84.0854,84.0953,32277.0
2023-07-21 10:30:00,84.23,84.34,84.16,84.31,34465.0,84.0854,84.1952,84.0155,84.1652,34465.0
2023-07-21 10:35:00,84.29,84.65,84.27,84.6,44973.0,84.1453,84.5046,84.1253,84.4547,44973.0
2023-07-21 10:40:00,84.63,84.84,84.58,84.82,45542.0,84.4847,84.6943,84.4348,84.6743,45542.0
2023-07-21 10:45:00,84.84,84.86,84.6,84.64,57996.0,84.6943,84.7143,84.4547,84.4947,57996.0
2023-07-21 10:50:00,84.64,84.7,84.53,84.56,28214.0,84.4947,84.5545,84.3848,84.4148,28214.0
2023-07-21 10:55:00,84.53,84.54,84.43,84.47,18280.0,84.3848,84.3948,84.285,84.3249,18280.0
2023-07-21 11:00:00,84.44,84.62,84.44,84.59,33733.0,84.295,84.4747,84.295,84.4447,33733.0
2023-07-21 11:05:00,84.58,84.85,84.56,84.78,48719.0,84.4348,84.7043,84.4148,84.6344,48719.0
2023-07-21 11:10:00,84.79,85.06,84.77,84.99,217338.0,84.6444,84.9139,84.6244,84.8441,217338.0
2023-07-21 11:15:00,84.99,85.27,84.97,85.23,59418.0,84.8441,85.1236,84.8241,85.0836,59418.0
2023-07-21 11:20:00,85.23,85.36,85.18,85.19,136964.0,85.0836,85.2134,85.0337,85.0437,136964.0
2023-07-21 11:25:00,85.18,85.33,85.14,85.33,46981.0,85.0337,85.1835,84.9938,85.1835,46981.0
2023-07-21 11:30:00,85.33,85.34,85.18,85.19,33086.0,85.1835,85.1934,85.0337,85.0437,33086.0
2023-07-21 11:35:00,85.18,85.27,85.12,85.22,90417.0,85.0337,85.1236,84.9738,85.0737,90417.0
2023-07-21 11:40:00,85.22,85.31,85.14,85.17,37693.0,85.0737,85.1635,84.9938,85.0237,37693.0
2023-07-21 11:45:00,85.15,85.48,85.1,85.45,44270.0,85.0038,85.3332,84.9539,85.3033,44270.0
2023-07-21 11:50:00,85.45,85.45,85.22,85.24,39232.0,85.3033,85.3033,85.0737,85.0936,39232.0
2023-07-21 11:55:00,85.24,85.32,85.18,85.3,27480.0,85.0936,85.1735,85.0337,85.1535,27480.0
2023-07-21 12:00:00,85.3,85.33,85.19,85.27,30669.0,85.1535,85.1835,85.0437,85.1236,30669.0
2023-07-21 12:05:00,85.27,85.27,85.17,85.22,16027.0,85.1236,85.1236,85.0237,85.0737,16027.0
2023-07-21 12:10:00,85.22,85.34,85.18,85.34,34304.0,85.0737,85.1934,85.0337,85.1934,34304.0
2023-07-21 12:15:00,85.34,85.44,85.33,85.42,36658.0,85.1934,85.2933,85.1835,85.2733,36658.0
2023-07-21 12:20:00,85.42,85.5,85.36,85.37,44628.0,85.2733,85.3532,85.2134,85.2234,44628.0
2023-07-21 12:25:00,85.36,85.45,85.34,85.35,67398.0,85.2134,85.3033,85.1934,85.2034,67398.0
2023-07-21 12:30:00,85.35,85.43,85.32,85.41,41971.0,85.2034,85.2833,85.1735,85.2633,41971.0
2023-07-21 12:35:00,85.41,85.46,85.2,85.2,57644.0,85.2633,85.3132,85.0537,85.0537,57644.0
2023-07-21 12:40:00,85.19,85.23,85.08,85.1,71870.0,85.0437,85.0836,84.9339,84.9539,71870.0
2023-07-21 12:45:00,85.09,85.23,85.08,85.23,34538.0,84.9439,85.0836,84.9339,85.0836,34538.0
2023-07-21 12:50:00,85.23,85.29,85.17,85.19,29861.0,85.0836,85.1435,85.0237,85.0437,29861.0
2023-07-21 12:55:00,85.18,85.24,85.15,85.2,17702.0,85.0337,85.0936,85.0038,85.0537,17702.0
2023-07-21 13:00:00,85.2,85.29,85.19,85.27,13935.0,85.0537,85.1435,85.0437,85.1236,13935.0
2023-07-21 13:05:00,85.27,85.36,85.21,85.34,31889.0,85.1236,85.2134,85.0637,85.1934,31889.0
2023-07-21 13:10:00,85.34,85.4,85.29,85.35,27800.0,85.1934,85.2533,85.1435,85.2034,27800.0
2023-07-21 13:15:00,85.35,85.44,85.34,85.42,30832.0,85.2034,85.2933,85.1934,85.2733,30832.0
2023-07-21 13:20:00,85.42,85.42,85.32,85.35,43119.0,85.2733,85.2733,85.1735,85.2034,43119.0
2023-07-21 13:25:00,85.35,85.41,85.31,85.41,26417.0,85.2034,85.2633,85.1635,85.2633,26417.0
2023-07-21 13:30:00,85.41,85.5,85.39,85.46,31024.0,85.2633,85.3532,85.2434,85.3132,31024.0
2023-07-21 13:35:00,85.45,85.52,85.4,85.49,26921.0,85.3033,85.3731,85.2533,85.3432,26921.0
2023-07-21 13:40:00,85.49,85.49,85.41,85.45,21356.0,85.3432,85.3432,85.2633,85.3033,21356.0
2023-07-21 13:45:00,85.45,85.5,85.41,85.5,28075.0,85.3033,85.3532,85.2633,85.3532,28075.0
2023-07-21 13:50:00,85.5,85.66,85.48,85.66,80629.0,85.3532,85.5129,85.3332,85.5129,80629.0
2023-07-21 13:55:00,85.66,85.68,85.58,85.67,84065.0,85.5129,85.5329,85.433,85.5229,84065.0
2023-07-21 14:00:00,85.67,85.68,85.45,85.46,48345.0,85.5229,85.5329,85.3033,85.3132,48345.0
2023-07-21 14:05:00,85.45,85.53,85.42,85.46,38182.0,85.3033,85.3831,85.2733,85.3132,38182.0
2023-07-21 14:10:00,85.47,85.53,85.25,85.26,39170.0,85.3232,85.3831,85.1036,85.1136,39170.0
2023-07-21 14:15:00,85.27,85.35,85.26,85.28,55189.0,85.1236,85.2034,85.1136,85.1336,55189.0
2023-07-21 14:20:00,85.28,85.28,85.1,85.11,27615.0,85.1336,85.1336,84.9539,84.9638,27615.0
2023-07-21 14:25:00,85.11,85.11,85.01,85.04,40532.0,84.9638,84.9638,84.864,84.894,40532.0
2023-07-21 14:30:00,85.04,85.16,85.0,85.15,88285.0,84.894,85.0138,84.854,85.0038,88285.0
2023-07-21 14:35:00,85.14,85.19,85.11,85.15,25302.0,84.9938,85.0437,84.9638,85.0038,25302.0
2023-07-21 14:40:00,85.15,85.22,85.12,85.13,18655.0,85.0038,85.0737,84.9738,84.9838,18655.0
2023-07-21 14:45:00,85.13,85.24,85.13,85.2,23056.0,84.9838,85.0936,84.9838,85.0537,23056.0
2023-07-21 14:50:00,85.18,85.2,85.08,85.13,33424.0,85.0337,85.0537,84.9339,84.9838,33424.0
2023-07-21 14:55:00,85.13,85.15,85.04,85.05,41725.0,84.9838,85.0038,84.894,84.9039,41725.0
2023-07-21 15:00:00,85.04,85.08,84.94,84.95,19985.0,84.894,84.9339,84.7941,84.8041,19985.0
2023-07-21 15:05:00,84.95,84.96,84.79,84.81,31945.0,84.8041,84.8141,84.6444,84.6644,31945.0
2023-07-21 15:10:00,84.8,84.8,84.7,84.79,31992.0,84.6544,84.6544,84.5545,84.6444,31992.0
2023-07-21 15:15:00,84.77,84.92,84.77,84.89,28357.0,84.6244,84.7742,84.6244,84.7442,28357.0
2023-07-21 15:20:00,84.9,84.96,84.83,84.92,31573.0,84.7542,84.8141,84.6843,84.7742,31573.0
2023-07-21 15:25:00,84.92,85.03,84.88,84.99,23453.0,84.7742,84.884,84.7342,84.8441,23453.0
2023-07-21 15:30:00,84.99,85.03,84.83,84.86,20679.0,84.8441,84.884,84.6843,84.7143,20679.0
2023-07-21 15:35:00,84.87,84.98,84.87,84.92,23337.0,84.7243,84.8341,84.7243,84.7742,23337.0
2023-07-21 15:40:00,84.92,85.02,84.92,85.0,24660.0,84.7742,84.874,84.7742,84.854,24660.0
2023-07-21 15:45:00,85.0,85.08,84.95,85.02,81221.0,84.854,84.9339,84.8041,84.874,81221.0
2023-07-21 15:50:00,85.02,85.08,84.94,84.99,97843.0,84.874,84.9339,84.7941,84.8441,97843.0
2023-07-21 15:55:00,84.98,85.01,84.9,84.94,164626.0,84.8341,84.864,84.7542,84.7941,164626.0
2023-07-24 09:30:00,85.08,85.08,84.57,84.61,344808.0,84.9339,84.9339,84.4248,84.4647,344808.0
2023-07-24 09:35:00,84.61,84.93,84.56,84.79,110988.0,84.4647,84.7842,84.4148,84.6444,110988.0
2023-07-24 09:40:00,84.79,85.35,84.79,85.22,135401.0,84.6444,85.2034,84.6444,85.0737,135401.0
2023-07-24 09:45:00,85.21,85.22,84.79,84.89,86524.0,85.0637,85.0737,84.6444,84.7442,86524.0
2023-07-24 09:50:00,84.87,84.88,84.27,84.37,96943.0,84.7243,84.7342,84.1253,84.2251,96943.0
2023-07-24 09:55:00,84.35,84.43,84.17,84.18,105444.0,84.2051,84.285,84.0255,84.0354,105444.0
2023-07-24 10:00:00,84.18,84.31,84.09,84.22,83199.0,84.0354,84.1652,83.9456,84.0754,83199.0
2023-07-24 10:05:00,84.2,84.2,83.94,84.11,62567.0,84.0554,84.0554,83.7959,83.9656,62567.0
2023-07-24 10:10:00,84.12,84.21,84.04,84.09,43383.0,83.9755,84.0654,83.8957,83.9456,43383.0
2023-07-24 10:15:00,84.07,84.1,83.89,83.96,70330.0,83.9256,83.9556,83.7459,83.8158,70330.0
2023-07-24 10:20:00,83.96,84.16,83.94,84.06,77379.0,83.8158,84.0155,83.7959,83.9156,77379.0
2023-07-24 10:25:00,84.06,84.1,83.93,83.99,49481.0,83.9156,83.9556,83.7859,83.8458,49481.0
2023-07-24 10:30:00,84.0,84.15,83.84,83.96,67428.0,83.8558,84.0055,83.696,83.8158,67428.0
2023-07-24 10:35:00,83.97,84.09,83.7,83.71,129187.0,83.8258,83.9456,83.5563,83.5662,129187.0
2023-07-24 10:40:00,83.72,83.73,83.54,83.6,112379.0,83.5762,83.5862,83.3965,83.4564,112379.0
2023-07-24 10:45:00,83.59,83.72,83.56,83.64,27243.0,83.4465,83.5762,83.4165,83.4964,27243.0
2023-07-24 10:50:00,83.64,83.68,83.45,83.53,60772.0,83.4964,83.5363,83.3067,83.3866,60772.0
2023-07-24 10:55:00,83.51,83.61,83.44,83.56,26050.0,83.3666,83.4664,83.2967,83.4165,26050.0
2023-07-24 11:00:00,83.57,83.7,83.52,83.67,43542.0,83.4265,83.5563,83.3766,83.5263,43542.0
2023-07-24 11:05:00,83.67,83.68,83.47,83.49,82326.0,83.5263,83.5363,83.3267,83.3466,82326.0
2023-07-24 11:10:00,83.49,83.64,83.48,83.58,25730.0,83.3466,83.4964,83.3366,83.4365,25730.0
2023-07-24 11:15:00,83.56,83.69,83.56,83.68,28179.0,83.4165,83.5463,83.4165,83.5363,28179.0
2023-07-24 11:20:00,83.64,83.75,83.6,83.65,26783.0,83.4964,83.6062,83.4564,83.5064,26783.0
2023-07-24 11:25:00,83.64,83.64,83.45,83.48,45994.0,83.4964,83.4964,83.3067,83.3366,45994.0
2023-07-24 11:30:00,83.46,83.5,83.32,83.35,85049.0,83.3167,83.3566,83.1769,83.2069,85049.0
2023-07-24 11:35:00,83.36,83.43,83.32,83.36,75975.0,83.2168,83.2867,83.1769,83.2168,75975.0
2023-07-24 11:40:00,83.35,83.45,83.31,83.4,54241.0,83.2069,83.3067,83.1669,83.2568,54241.0
2023-07-24 11:45:00,83.4,83.56,83.39,83.47,22298.0,83.2568,83.4165,83.2468,83.3267,22298.0
2023-07-24 11:50:00,83.47,83.52,83.43,83.48,38113.0,83.3267,83.3766,83.2867,83.3366,38113.0
2023-07-24 11:55:00,83.49,83.62,83.47,83.6,44669.0,83.3466,83.4764,83.3267,83.4564,44669.0
2023-07-24 12:00:00,83.61,83.72,83.57,83.58,43950.0,83.4664,83.5762,83.4265,83.4365,43950.0
2023-07-24 12:05:00,83.57,83.59,83.43,83.44,55372.0,83.4265,83.4465,83.2867,83.2967,55372.0
2023-07-24 12:10:00,83.43,83.44,83.28,83.35,70000.0,83.2867,83.2967,83.137,83.2069,70000.0
2023-07-24 12:15:00,83.36,83.39,83.24,83.25,104836.0,83.2168,83.2468,83.0971,83.107,104836.0
2023-07-24 12:20:00,83.24,83.31,83.2,83.26,79983.0,83.0971,83.1669,83.0571,83.117,79983.0
2023-07-24 12:25:00,83.25,83.3,83.22,83.26,35825.0,83.107,83.157,83.0771,83.117,35825.0
2023-07-24 12:30:00,83.26,83.3,83.18,83.21,60569.0,83.117,83.157,83.0372,83.0671,60569.0
2023-07-24 12:35:00,83.2,83.29,83.2,83.28,35676.0,83.0571,83.147,83.0571,83.137,35676.0
2023-07-24 12:40:00,83.28,83.32,83.2,83.24,36113.0,83.137,83.1769,83.0571,83.0971,36113.0
2023-07-24 12:45:00,83.24,83.37,83.18,83.28,78230.0,83.0971,83.2268,83.0372,83.137,78230.0
2023-07-24 12:50:00,83.27,83.27,83.19,83.24,42647.0,83.127,83.127,83.0471,83.0971,42647.0
2023-07-24 12:55:00,83.25,83.33,83.25,83.29,35962.0,83.107,83.1869,83.107,83.147,35962.0
2023-07-24 13:00:00,83.3,83.3,83.17,83.2,45981.0,83.157,83.157,83.0272,83.0571,45981.0
2023-07-24 13:05:00,83.21,83.25,83.17,83.19,47345.0,83.0671,83.107,83.0272,83.0471,47345.0
2023-07-24 13:10:00,83.19,83.24,83.15,83.21,31805.0,83.0471,83.0971,83.0072,83.0671,31805.0
2023-07-24 13:15:00,83.2,83.24,83.17,83.19,26389.0,83.0571,83.0971,83.0272,83.0471,26389.0
2023-07-24 13:20:00,83.19,83.22,83.11,83.16,27165.0,83.0471,83.0771,82.9673,83.0172,27165.0
2023-07-24 13:25:00,83.16,83.21,83.09,83.2,43703.0,83.0172,83.0671,82.9473,83.0571,43703.0
2023-07-24 13:30:00,83.2,83.27,83.17,83.2,36123.0,83.0571,83.127,83.0272,83.0571,36123.0
2023-07-24 13:35:00,83.2,83.32,83.19,83.27,23723.0,83.0571,83.1769,83.0471,83.127,23723.0
2023-07-24 13:40:00,83.26,83.26,83.1,83.12,32712.0,83.117,83.117,82.9573,82.9773,32712.0
2023-07-24 13:45:00,83.12,83.19,83.04,83.13,88914.0,82.9773,83.0471,82.8974,82.9872,88914.0
2023-07-24 13:50:00,83.12,83.19,83.08,83.16,36657.0,82.9773,83.0471,82.9373,83.0172,36657.0
2023-07-24 13:55:00,83.15,83.17,83.09,83.09,27059.0,83.0072,83.0272,82.9473,82.9473,27059.0
2023-07-24 14:00:00,83.1,83.34,83.09,83.31,43470.0,82.9573,83.1969,82.9473,83.1669,43470.0
2023-07-24 14:05:00,83.31,83.45,83.31,83.43,92180.0,83.1669,83.3067,83.1669,83.2867,92180.0
2023-07-24 14:10:00,83.42,83.52,83.38,83.48,51355.0,83.2767,83.3766,83.2368,83.3366,51355.0
2023-07-24 14:15:00,83.48,83.57,83.43,83.48,59280.0,83.3366,83.4265,83.2867,83.3366,59280.0
2023-07-24 14:20:00,83.46,83.47,83.39,83.46,29120.0,83.3167,83.3267,83.2468,83.3167,29120.0
2023-07-24 14:25:00,83.47,83.55,83.47,83.52,41707.0,83.3267,83.4065,83.3267,83.3766,41707.0
2023-07-24 14:30:00,83.5,83.58,83.45,83.46,32173.0,83.3566,83.4365,83.3067,83.3167,32173.0
2023-07-24 14:35:00,83.45,83.46,83.38,83.4,79856.0,83.3067,83.3167,83.2368,83.2568,79856.0
2023-07-24 14:40:00,83.4,83.42,83.32,83.42,64819.0,83.2568,83.2767,83.1769,83.2767,64819.0
2023-07-24 14:45:00,83.4,83.48,83.35,83.47,34163.0,83.2568,83.3366,83.2069,83.3267,34163.0
2023-07-24 14:50:00,83.47,83.48,83.41,83.45,38633.0,83.3267,83.3366,83.2668,83.3067,38633.0
2023-07-24 14:55:00,83.45,83.48,83.4,83.45,41775.0,83.3067,83.3366,83.2568,83.3067,41775.0
2023-07-24 15:00:00,83.44,83.45,83.34,83.37,30479.0,83.2967,83.3067,83.1969,83.2268,30479.0
2023-07-24 15:05:00,83.37,83.39,83.26,83.28,40121.0,83.2268,83.2468,83.117,83.137,40121.0
2023-07-24 15:10:00,83.29,83.3,83.21,83.24,49191.0,83.147,83.157,83.0671,83.0971,49191.0
2023-07-24 15:15:00,83.25,83.37,83.24,83.32,30033.0,83.107,83.2268,83.0971,83.1769,30033.0
2023-07-24 15:20:00,83.33,83.33,83.26,83.31,23243.0,83.1869,83.1869,83.117,83.1669,23243.0
2023-07-24 15:25:00,83.31,83.34,83.2,83.2,40919.0,83.1669,83.1969,83.0571,83.0571,40919.0
2023-07-24 15:30:00,83.21,83.33,83.21,83.29,52003.0,83.0671,83.1869,83.0671,83.147,52003.0
2023-07-24 15:35:00,83.3,83.4,83.29,83.35,79129.0,83.157,83.2568,83.147,83.2069,79129.0
2023-07-24 15:40:00,83.36,83.56,83.36,83.51,74856.0,83.2168,83.4165,83.2168,83.3666,74856.0
2023-07-24 15:45:00,83.51,83.59,83.49,83.49,166663.0,83.3666,83.4465,83.3466,83.3466,166663.0
2023-07-24 15:50:00,83.49,83.5,83.38,83.41,220688.0,83.3466,83.3566,83.2368,83.2668,220688.0
2023-07-24 15:55:00,83.41,83.51,83.4,83.45,385433.0,83.2668,83.3666,83.2568,83.3067,385433.0
2023-07-25 09:30:00,83.31,83.6,83.01,83.58,118211.0,83.1669,83.4564,82.8675,83.4365,118211.0
2023-07-25 09:35:00,83.58,83.83,83.58,83.83,105979.0,83.4365,83.686,83.4365,83.686,105979.0
2023-07-25 09:40:00,83.83,83.94,83.44,83.49,57321.0,83.686,83.7959,83.2967,83.3466,57321.0
2023-07-25 09:45:00,83.47,83.57,83.27,83.27,82832.0,83.3267,83.4265,83.127,83.127,82832.0
2023-07-25 09:50:00,83.27,83.58,83.26,83.48,137220.0,83.127,83.4365,83.117,83.3366,137220.0
2023-07-25 09:55:00,83.49,83.62,83.41,83.44,39556.0,83.3466,83.4764,83.2668,83.2967,39556.0
2023-07-25 10:00:00,83.44,83.63,83.37,83.61,67797.0,83.2967,83.4864,83.2268,83.4664,67797.0
2023-07-25 10:05:00,83.61,83.72,83.58,83.59,40538.0,83.4664,83.5762,83.4365,83.4465,40538.0
2023-07-25 10:10:00,83.58,83.75,83.5,83.73,46142.0,83.4365,83.6062,83.3566,83.5862,46142.0
2023-07-25 10:15:00,83.73,83.84,83.65,83.74,77018.0,83.5862,83.696,83.5064,83.5962,77018.0
2023-07-25 10:20:00,83.75,83.87,83.72,83.8,50378.0,83.6062,83.726,83.5762,83.6561,50378.0
2023-07-25 10:25:00,83.81,83.9,83.61,83.63,73031.0,83.6661,83.7559,83.4664,83.4864,73031.0
2023-07-25 10:30:00,83.64,83.7,83.43,83.44,56995.0,83.4964,83.5563,83.2867,83.2967,56995.0
2023-07-25 10:35:00,83.44,83.55,83.41,83.47,28876.0,83.2967,83.4065,83.2668,83.3267,28876.0
2023-07-25 10:40:00,83.47,83.6,83.44,83.54,48258.0,83.3267,83.4564,83.2967,83.3965,48258.0
2023-07-25 10:45:00,83.53,83.59,83.39,83.39,33647.0,83.3866,83.4465,83.2468,83.2468,33647.0
2023-07-25 10:50:00,83.39,83.4,83.28,83.37,43753.0,83.2468,83.2568,83.137,83.2268,43753.0
2023-07-25 10:55:00,83.36,83.47,83.35,83.46,44973.0,83.2168,83.3267,83.2069,83.3167,44973.0
2023-07-25 11:00:00,83.46,83.48,83.34,83.39,33842.0,83.3167,83.3366,83.1969,83.2468,33842.0
2023-07-25 11:05:00,83.38,83.45,83.34,83.39,40993.0,83.2368,83.3067,83.1969,83.2468,40993.0
2023-07-25 11:10:00,83.38,83.43,83.34,83.36,32993.0,83.2368,83.2867,83.1969,83.2168,32993.0
2023-07-25 11:15:00,83.34,83.35,83.25,83.3,54278.0,83.1969,83.2069,83.107,83.157,54278.0
2023-07-25 11:20:00,83.31,83.42,83.28,83.38,28729.0,83.1669,83.2767,83.137,83.2368,28729.0
2023-07-25 11:25:00,83.38,83.53,83.37,83.5,86965.0,83.2368,83.3866,83.2268,83.3566,86965.0
2023-07-25 11:30:00,83.51,83.53,83.41,83.47,75280.0,83.3666,83.3866,83.2668,83.3267,75280.0
2023-07-25 11:35:00,83.48,83.57,83.47,83.52,16376.0,83.3366,83.4265,83.3267,83.3766,16376.0
2023-07-25 11:40:00,83.51,83.54,83.45,83.5,37743.0,83.3666,83.3965,83.3067,83.3566,37743.0
2023-07-25 11:45:00,83.48,83.51,83.44,83.47,42127.0,83.3366,83.3666,83.2967,83.3267,42127.0
2023-07-25 11:50:00,83.48,83.53,83.4,83.44,43455.0,83.3366,83.3866,83.2568,83.2967,43455.0
2023-07-25 11:55:00,83.44,83.54,83.39,83.53,32542.0,83.2967,83.3965,83.2468,83.3866,32542.0
2023-07-25 12:00:00,83.54,83.63,83.51,83.63,25193.0,83.3965,83.4864,83.3666,83.4864,25193.0
2023-07-25 12:05:00,83.64,83.68,83.6,83.63,26918.0,83.4964,83.5363,83.4564,83.4864,26918.0
2023-07-25 12:10:00,83.64,83.64,83.5,83.51,37891.0,83.4964,83.4964,83.3566,83.3666,37891.0
2023-07-25 12:15:00,83.5,83.54,83.47,83.5,25392.0,83.3566,83.3965,83.3267,83.3566,25392.0
2023-07-25 12:20:00,83.49,83.52,83.45,83.5,29370.0,83.3466,83.3766,83.3067,83.3566,29370.0
2023-07-25 12:25:00,83.49,83.49,83.34,83.34,74223.0,83.3466,83.3466,83.1969,83.1969,74223.0
2023-07-25 12:30:00,83.34,83.46,83.33,83.38,74760.0,83.1969,83.3167,83.1869,83.2368,74760.0
2023-07-25 12:35:00,83.38,83.41,83.33,83.36,20012.0,83.2368,83.2668,83.1869,83.2168,20012.0
2023-07-25 12:40:00,83.36,83.42,83.3,83.36,40531.0,83.2168,83.2767,83.157,83.2168,40531.0
2023-07-25 12:45:00,83.34,83.43,83.34,83.37,30658.0,83.1969,83.2867,83.1969,83.2268,30658.0
2023-07-25 12:50:00,83.38,83.44,83.37,83.44,23935.0,83.2368,83.2967,83.2268,83.2967,23935.0
2023-07-25 12:55:00,83.44,83.46,83.39,83.41,28240.0,83.2967,83.3167,83.2468,83.2668,28240.0
2023-07-25 13:00:00,83.42,83.42,83.32,83.34,29213.0,83.2767,83.2767,83.1769,83.1969,29213.0
2023-07-25 13:05:00,83.33,83.33,83.19,83.33,77248.0,83.1869,83.1869,83.0471,83.1869,77248.0
2023-07-25 13:10:00,83.33,83.37,83.29,83.36,39505.0,83.1869,83.2268,83.147,83.2168,39505.0
2023-07-25 13:15:00,83.36,83.39,83.29,83.37,40498.0,83.2168,83.2468,83.147,83.2268,40498.0
2023-07-25 13:20:00,83.37,83.45,83.35,83.45,40440.0,83.2268,83.3067,83.2069,83.3067,40440.0
2023-07-25 13:25:00,83.45,83.46,83.37,83.44,37311.0,83.3067,83.3167,83.2268,83.2967,37311.0
2023-07-25 13:30:00,83.44,83.54,83.44,83.52,34153.0,83.2967,83.3965,83.2967,83.3766,34153.0
2023-07-25 13:35:00,83.52,83.54,83.46,83.51,26371.0,83.3766,83.3965,83.3167,83.3666,26371.0
2023-07-25 13:40:00,83.51,83.52,83.45,83.5,42929.0,83.3666,83.3766,83.3067,83.3566,42929.0
2023-07-25 13:45:00,83.5,83.52,83.41,83.47,64656.0,83.3566,83.3766,83.2668,83.3267,64656.0
2023-07-25 13:50:00,83.47,83.52,83.43,83.47,53941.0,83.3267,83.3766,83.2867,83.3267,53941.0
2023-07-25 13:55:00,83.48,83.53,83.46,83.49,44587.0,83.3366,83.3866,83.3167,83.3466,44587.0
2023-07-25 14:00:00,83.5,83.52,83.47,83.5,28519.0,83.3566,83.3766,83.3267,83.3566,28519.0
2023-07-25 14:05:00,83.49,83.61,83.48,83.56,35017.0,83.3466,83.4664,83.3366,83.4165,35017.0
2023-07-25 14:10:00,83.56,83.62,83.52,83.61,44496.0,83.4165,83.4764,83.3766,83.4664,44496.0
2023-07-25 14:15:00,83.61,83.64,83.54,83.59,37169.0,83.4664,83.4964,83.3965,83.4465,37169.0
2023-07-25 14:20:00,83.59,83.64,83.55,83.59,30290.0,83.4465,83.4964,83.4065,83.4465,30290.0
2023-07-25 14:25:00,83.59,83.68,83.59,83.63,58120.0,83.4465,83.5363,83.4465,83.4864,58120.0
2023-07-25 14:30:00,83.63,83.72,83.63,83.66,36607.0,83.4864,83.5762,83.4864,83.5163,36607.0
2023-07-25 14:35:00,83.66,83.75,83.62,83.66,40521.0,83.5163,83.6062,83.4764,83.5163,40521.0
2023-07-25 14:40:00,83.67,83.71,83.58,83.7,37965.0,83.5263,83.5662,83.4365,83.5563,37965.0
2023-07-25 14:45:00,83.7,83.71,83.6,83.61,67956.0,83.5563,83.5662,83.4564,83.4664,67956.0
2023-07-25 14:50:00,83.61,83.66,83.59,83.63,38358.0,83.4664,83.5163,83.4465,83.4864,38358.0
2023-07-25 14:55:00,83.64,83.64,83.48,83.51,41534.0,83.4964,83.4964,83.3366,83.3666,41534.0
2023-07-25 15:00:00,83.51,83.6,83.5,83.54,70958.0,83.3666,83.4564,83.3566,83.3965,70958.0
2023-07-25 15:05:00,83.54,83.57,83.42,83.49,55223.0,83.3965,83.4265,83.2767,83.3466,55223.0
2023-07-25 15:10:00,83.48,83.49,83.33,83.36,74622.0,83.3366,83.3466,83.1869,83.2168,74622.0
2023-07-25 15:15:00,83.35,83.41,83.28,83.28,52926.0,83.2069,83.2668,83.137,83.137,52926.0
2023-07-25 15:20:00,83.29,83.42,83.29,83.39,65403.0,83.147,83.2767,83.147,83.2468,65403.0
2023-07-25 15:25:00,83.39,83.47,83.39,83.42,42568.0,83.2468,83.3267,83.2468,83.2767,42568.0
2023-07-25 15:30:00,83.42,83.42,83.22,83.29,66457.0,83.2767,83.2767,83.0771,83.147,66457.0
2023-07-25 15:35:00,83.3,83.36,83.25,83.36,85227.0,83.157,83.2168,83.107,83.2168,85227.0
2023-07-25 15:40:00,83.37,83.41,83.33,83.36,81971.0,83.2268,83.2668,83.1869,83.2168,81971.0
2023-07-25 15:45:00,83.35,83.41,83.24,83.25,135090.0,83.2069,83.2668,83.0971,83.107,135090.0
2023-07-25 15:50:00,83.24,83.25,83.14,83.15,90031.0,83.0971,83.107,82.9972,83.0072,90031.0
2023-07-25 15:55:00,83.16,83.21,83.09,83.13,208472.0,83.0172,83.0671,82.9473,82.9872,208472.0
2023-07-26 09:30:00,83.05,83.2,82.7,82.72,138211.0,82.9074,83.0571,82.558,82.5779,138211.0
2023-07-26 09:35:00,82.72,83.03,82.71,82.99,132410.0,82.5779,82.8874,82.568,82.8475,132410.0
2023-07-26 09:40:00,83.0,83.28,83.0,83.06,148265.0,82.8575,83.137,82.8575,82.9174,148265.0
2023-07-26 09:45:00,83.07,83.29,83.04,83.04,67201.0,82.9273,83.147,82.8974,82.8974,67201.0
2023-07-26 09:50:00,83.06,83.3,82.99,83.26,48395.0,82.9174,83.157,82.8475,83.117,48395.0
2023-07-26 09:55:00,83.26,83.3,83.14,83.21,41083.0,83.117,83.157,82.9972,83.0671,41083.0
2023-07-26 10:00:00,83.21,83.21,82.93,83.02,61763.0,83.0671,83.0671,82.7876,82.8774,61763.0
2023-07-26 10:05:00,83.01,83.09,82.88,82.93,76885.0,82.8675,82.9473,82.7377,82.7876,76885.0
2023-07-26 10:10:00,82.94,83.02,82.87,82.91,43900.0,82.7976,82.8774,82.7277,82.7676,43900.0
2023-07-26 10:15:00,82.9,82.94,82.79,82.91,49095.0,82.7576,82.7976,82.6478,82.7676,49095.0
2023-07-26 10:20:00,82.91,83.03,82.81,83.0,51906.0,82.7676,82.8874,82.6678,82.8575,51906.0
2023-07-26 10:25:00,83.0,83.14,83.0,83.12,28259.0,82.8575,82.9972,82.8575,82.9773,28259.0
2023-07-26 10:30:00,83.12,83.18,82.95,82.95,34270.0,82.9773,83.0372,82.8076,82.8076,34270.0
2023-07-26 10:35:00,82.93,82.97,82.83,82.93,47693.0,82.7876,82.8275,82.6878,82.7876,47693.0
2023-07-26 10:40:00,82.92,83.0,82.88,82.97,33479.0,82.7776,82.8575,82.7377,82.8275,33479.0
2023-07-26 10:45:00,82.99,83.13,82.99,83.02,48707.0,82.8475,82.9872,82.8475,82.8774,48707.0
2023-07-26 10:50:00,83.03,83.03,82.92,82.92,18512.0,82.8874,82.8874,82.7776,82.7776,18512.0
2023-07-26 10:55:00,82.9,83.0,82.88,82.97,22544.0,82.7576,82.8575,82.7377,82.8275,22544.0
2023-07-26 11:00:00,82.96,83.02,82.85,83.0,30995.0,82.8175,82.8774,82.7077,82.8575,30995.0
2023-07-26 11:05:00,82.99,83.07,82.96,83.04,19918.0,82.8475,82.9273,82.8175,82.8974,19918.0
2023-07-26 11:10:00,83.06,83.13,83.05,83.11,28679.0,82.9174,82.9872,82.9074,82.9673,28679.0
2023-07-26 11:15:00,83.11,83.11,82.82,82.83,41821.0,82.9673,82.9673,82.6778,82.6878,41821.0
2023-07-26 11:20:00,82.83,82.89,82.74,82.76,30247.0,82.6878,82.7477,82.5979,82.6179,30247.0
2023-07-26 11:25:00,82.74,82.89,82.72,82.86,25098.0,82.5979,82.7477,82.5779,82.7177,25098.0
2023-07-26 11:30:00,82.85,82.95,82.82,82.87,43305.0,82.7077,82.8076,82.6778,82.7277,43305.0
2023-07-26 11:35:00,82.87,82.97,82.82,82.93,16243.0,82.7277,82.8275,82.6778,82.7876,16243.0
2023-07-26 11:40:00,82.94,82.98,82.92,82.95,10460.0,82.7976,82.8375,82.7776,82.8076,10460.0
2023-07-26 11:45:00,82.95,83.01,82.92,82.95,19088.0,82.8076,82.8675,82.7776,82.8076,19088.0
2023-07-26 11:50:00,82.93,82.93,82.83,82.86,16466.0,82.7876,82.7876,82.6878,82.7177,16466.0
2023-07-26 11:55:00,82.86,82.91,82.82,82.88,10733.0,82.7177,82.7676,82.6778,82.7377,10733.0
2023-07-26 12:00:00,82.88,82.88,82.79,82.82,10581.0,82.7377,82.7377,82.6478,82.6778,10581.0
2023-07-26 12:05:00,82.84,82.88,82.79,82.87,17409.0,82.6977,82.7377,82.6478,82.7277,17409.0
2023-07-26 12:10:00,82.87,82.97,82.87,82.94,18748.0,82.7277,82.8275,82.7277,82.7976,18748.0
2023-07-26 12:15:00,82.95,83.0,82.92,82.92,8253.0,82.8076,82.8575,82.7776,82.7776,8253.0
2023-07-26 12:20:00,82.92,82.96,82.9,82.9,9830.0,82.7776,82.8175,82.7576,82.7576,9830.0
2023-07-26 12:25:00,82.91,82.92,82.84,82.84,8743.0,82.7676,82.7776,82.6977,82.6977,8743.0
2023-07-26 12:30:00,82.83,83.06,82.82,83.06,19605.0,82.6878,82.9174,82.6778,82.9174,19605.0
2023-07-26 12:35:00,83.06,83.09,82.96,82.97,26300.0,82.9174,82.9473,82.8175,82.8275,26300.0
2023-07-26 12:40:00,82.97,83.05,82.95,83.01,15266.0,82.8275,82.9074,82.8076,82.8675,15266.0
2023-07-26 12:45:00,83.0,83.01,82.89,82.91,41642.0,82.8575,82.8675,82.7477,82.7676,41642.0
2023-07-26 12:50:00,82.9,82.94,82.86,82.87,11390.0,82.7576,82.7976,82.7177,82.7277,11390.0
2023-07-26 12:55:00,82.87,82.97,82.87,82.96,11494.0,82.7277,82.8275,82.7277,82.8175,11494.0
2023-07-26 13:00:00,82.95,82.97,82.92,82.96,13938.0,82.8076,82.8275,82.7776,82.8175,13938.0
2023-07-26 13:05:00,82.98,83.03,82.92,82.94,29200.0,82.8375,82.8874,82.7776,82.7976,29200.0
2023-07-26 13:10:00,82.93,82.93,82.83,82.83,9317.0,82.7876,82.7876,82.6878,82.6878,9317.0
2023-07-26 13:15:00,82.82,82.84,82.73,82.73,20749.0,82.6778,82.6977,82.5879,82.5879,20749.0
2023-07-26 13:20:00,82.72,82.74,82.66,82.69,15449.0,82.5779,82.5979,82.5181,82.548,15449.0
2023-07-26 13:25:00,82.68,82.72,82.63,82.68,19076.0,82.538,82.5779,82.4881,82.538,19076.0
2023-07-26 13:30:00,82.67,82.73,82.63,82.67,14199.0,82.528,82.5879,82.4881,82.528,14199.0
2023-07-26 13:35:00,82.67,82.73,82.67,82.7,10852.0,82.528,82.5879,82.528,82.558,10852.0
2023-07-26 13:40:00,82.69,82.7,82.63,82.65,8167.0,82.548,82.558,82.4881,82.5081,8167.0
2023-07-26 13:45:00,82.66,82.75,82.65,82.72,14650.0,82.5181,82.6079,82.5081,82.5779,14650.0
2023-07-26 13:50:00,82.73,82.78,82.71,82.76,59441.0,82.5879,82.6378,82.568,82.6179,59441.0
2023-07-26 13:55:00,82.75,82.78,82.62,82.63,28797.0,82.6079,82.6378,82.4781,82.4881,28797.0
2023-07-26 14:00:00,82.64,82.81,82.62,82.77,44833.0,82.4981,82.6678,82.4781,82.6279,44833.0
2023-07-26 14:05:00,82.76,82.82,82.7,82.8,32668.0,82.6179,82.6778,82.558,82.6578,32668.0
2023-07-26 14:10:00,82.81,82.89,82.78,82.8,44875.0,82.6678,82.7477,82.6378,82.6578,44875.0
2023-07-26 14:15:00,82.78,82.81,82.73,82.79,21603.0,82.6378,82.6678,82.5879,82.6478,21603.0
2023-07-26 14:20:00,82.78,82.84,82.77,82.8,14112.0,82.6378,82.6977,82.6279,82.6578,14112.0
2023-07-26 14:25:00,82.79,82.84,82.64,82.8,33545.0,82.6478,82.6977,82.4981,82.6578,33545.0
2023-07-26 14:30:00,82.79,82.91,82.76,82.76,30471.0,82.6478,82.7676,82.6179,82.6179,30471.0
2023-07-26 14:35:00,82.77,83.2,82.77,83.17,95146.0,82.6279,83.0571,82.6279,83.0272,95146.0
2023-07-26 14:40:00,83.18,83.34,83.14,83.23,92308.0,83.0372,83.1969,82.9972,83.0871,92308.0
2023-07-26 14:45:00,83.24,83.3,83.06,83.16,70948.0,83.0971,83.157,82.9174,83.0172,70948.0
2023-07-26 14:50:00,83.15,83.3,83.11,83.29,61878.0,83.0072,83.157,82.9673,83.147,61878.0
2023-07-26 14:55:00,83.29,83.31,83.21,83.27,116449.0,83.147,83.1669,83.0671,83.127,116449.0
2023-07-26 15:00:00,83.28,83.3,83.08,83.15,59533.0,83.137,83.157,82.9373,83.0072,59533.0
2023-07-26 15:05:00,83.14,83.17,82.77,82.97,173641.0,82.9972,83.0272,82.6279,82.8275,173641.0
2023-07-26 15:10:00,82.92,83.03,82.88,83.03,73396.0,82.7776,82.8874,82.7377,82.8874,73396.0
2023-07-26 15:15:00,83.01,83.12,82.87,82.96,80080.0,82.8675,82.9773,82.7277,82.8175,80080.0
2023-07-26 15:20:00,82.97,83.1,82.95,83.09,105555.0,82.8275,82.9573,82.8076,82.9473,105555.0
2023-07-26 15:25:00,83.09,83.13,83.04,83.12,37153.0,82.9473,82.9872,82.8974,82.9773,37153.0
2023-07-26 15:30:00,83.13,83.13,82.99,83.02,26722.0,82.9872,82.9872,82.8475,82.8774,26722.0
2023-07-26 15:35:00,83.02,83.06,82.93,83.0,63115.0,82.8774,82.9174,82.7876,82.8575,63115.0
2023-07-26 15:40:00,83.02,83.17,83.02,83.15,76776.0,82.8774,83.0272,82.8774,83.0072,76776.0
2023-07-26 15:45:00,83.14,83.2,82.95,82.95,94072.0,82.9972,83.0571,82.8076,82.8076,94072.0
2023-07-26 15:50:00,82.94,82.97,82.86,82.94,105412.0,82.7976,82.8275,82.7177,82.7976,105412.0
2023-07-26 15:55:00,82.95,83.06,82.91,83.04,287917.0,82.8076,82.9174,82.7676,82.8974,287917.0
2023-07-27 09:30:00,83.51,83.56,83.06,83.07,117348.0,83.3666,83.4165,82.9174,82.9273,117348.0
2023-07-27 09:35:00,83.05,83.15,82.82,83.08,264172.0,82.9074,83.0072,82.6778,82.9373,264172.0
2023-07-27 09:40:00,83.08,83.28,82.87,83.28,197719.0,82.9373,83.137,82.7277,83.137,197719.0
2023-07-27 09:45:00,83.27,83.28,82.88,83.05,236693.0,83.127,83.137,82.7377,82.9074,236693.0
2023-07-27 09:50:00,83.03,83.19,82.79,82.82,100650.0,82.8874,83.0471,82.6478,82.6778,100650.0
2023-07-27 09:55:00,82.81,82.81,82.52,82.69,186309.0,82.6678,82.6678,82.3783,82.548,186309.0
2023-07-27 10:00:00,82.69,82.72,82.45,82.47,77640.0,82.548,82.5779,82.3084,82.3284,77640.0
2023-07-27 10:05:00,82.47,82.53,82.36,82.43,91273.0,82.3284,82.3883,82.2186,82.2884,91273.0
2023-07-27 10:10:00,82.44,82.67,82.38,82.67,125400.0,82.2984,82.528,82.2385,82.528,125400.0
2023-07-27 10:15:00,82.66,82.83,82.62,82.62,51292.0,82.5181,82.6878,82.4781,82.4781,51292.0
2023-07-27 10:20:00,82.63,82.69,82.51,82.63,43353.0,82.4881,82.548,82.3683,82.4881,43353.0
2023-07-27 10:25:00,82.62,82.62,82.3,82.39,98730.0,82.4781,82.4781,82.1587,82.2485,98730.0
2023-07-27 10:30:00,82.39,82.51,82.34,82.48,57969.0,82.2485,82.3683,82.1986,82.3384,57969.0
2023-07-27 10:35:00,82.51,82.72,82.49,82.7,80904.0,82.3683,82.5779,82.3483,82.558,80904.0
2023-07-27 10:40:00,82.7,82.72,82.61,82.65,27381.0,82.558,82.5779,82.4681,82.5081,27381.0
2023-07-27 10:45:00,82.65,82.7,82.55,82.59,25919.0,82.5081,82.558,82.4082,82.4482,25919.0
2023-07-27 10:50:00,82.6,82.61,82.41,82.43,68552.0,82.4582,82.4681,82.2685,82.2884,68552.0
2023-07-27 10:55:00,82.41,82.55,82.32,82.37,58100.0,82.2685,82.4082,82.1786,82.2285,58100.0
2023-07-27 11:00:00,82.36,82.49,82.32,82.45,64643.0,82.2186,82.3483,82.1786,82.3084,64643.0
2023-07-27 11:05:00,82.46,82.48,82.27,82.27,66669.0,82.3184,82.3384,82.1287,82.1287,66669.0
2023-07-27 11:10:00,82.27,82.34,82.22,82.33,60151.0,82.1287,82.1986,82.0788,82.1886,60151.0
2023-07-27 11:15:00,82.34,82.42,82.33,82.41,64398.0,82.1986,82.2785,82.1886,82.2685,64398.0
2023-07-27 11:20:00,82.42,82.58,82.37,82.5,38278.0,82.2785,82.4382,82.2285,82.3583,38278.0
2023-07-27 11:25:00,82.51,82.55,82.35,82.41,26639.0,82.3683,82.4082,82.2086,82.2685,26639.0
2023-07-27 11:30:00,82.43,82.48,82.4,82.45,28074.0,82.2884,82.3384,82.2585,82.3084,28074.0
2023-07-27 11:35:00,82.46,82.54,82.46,82.48,28960.0,82.3184,82.3983,82.3184,82.3384,28960.0
2023-07-27 11:40:00,82.49,82.5,82.37,82.4,16808.0,82.3483,82.3583,82.2285,82.2585,16808.0
2023-07-27 11:45:00,82.4,82.47,82.33,82.37,27877.0,82.2585,82.3284,82.1886,82.2285,27877.0
2023-07-27 11:50:00,82.37,82.4,82.33,82.36,29944.0,82.2285,82.2585,82.1886,82.2186,29944.0
2023-07-27 11:55:00,82.35,82.39,82.29,82.38,42842.0,82.2086,82.2485,82.1487,82.2385,42842.0
2023-07-27 12:00:00,82.38,82.43,82.33,82.4,30551.0,82.2385,82.2884,82.1886,82.2585,30551.0
2023-07-27 12:05:00,82.4,82.51,82.36,82.5,16905.0,82.2585,82.3683,82.2186,82.3583,16905.0
2023-07-27 12:10:00,82.5,82.6,82.49,82.59,25472.0,82.3583,82.4582,82.3483,82.4482,25472.0
2023-07-27 12:15:00,82.59,82.71,82.58,82.63,43120.0,82.4482,82.568,82.4382,82.4881,43120.0
2023-07-27 12:20:00,82.62,82.68,82.54,82.67,23136.0,82.4781,82.538,82.3983,82.528,23136.0
2023-07-27 12:25:00,82.67,82.7,82.53,82.56,32243.0,82.528,82.558,82.3883,82.4182,32243.0
2023-07-27 12:30:00,82.55,82.59,82.53,82.56,27835.0,82.4082,82.4482,82.3883,82.4182,27835.0
2023-07-27 12:35:00,82.56,82.61,82.53,82.59,29192.0,82.4182,82.4681,82.3883,82.4482,29192.0
2023-07-27 12:40:00,82.6,82.62,82.52,82.53,18278.0,82.4582,82.4781,82.3783,82.3883,18278.0
2023-07-27 12:45:00,82.52,82.58,82.5,82.5,22143.0,82.3783,82.4382,82.3583,82.3583,22143.0
2023-07-27 12:50:00,82.5,82.5,82.35,82.41,42714.0,82.3583,82.3583,82.2086,82.2685,42714.0
2023-07-27 12:55:00,82.4,82.43,82.36,82.41,17933.0,82.2585,82.2884,82.2186,82.2685,17933.0
2023-07-27 13:00:00,82.41,82.44,82.34,82.36,28849.0,82.2685,82.2984,82.1986,82.2186,28849.0
2023-07-27 13:05:00,82.35,82.38,82.14,82.26,65166.0,82.2086,82.2385,81.9989,82.1187,65166.0
2023-07-27 13:10:00,82.26,82.29,82.21,82.29,18805.0,82.1187,82.1487,82.0688,82.1487,18805.0
2023-07-27 13:15:00,82.27,82.32,82.14,82.18,95390.0,82.1287,82.1786,81.9989,82.0389,95390.0
2023-07-27 13:20:00,82.17,82.23,82.1,82.19,33941.0,82.0289,82.0888,81.959,82.0489,33941.0
2023-07-27 13:25:00,82.18,82.22,82.16,82.19,35950.0,82.0389,82.0788,82.0189,82.0489,35950.0
2023-07-27 13:30:00,82.18,82.2,82.13,82.16,49852.0,82.0389,82.0588,81.989,82.0189,49852.0
2023-07-27 13:35:00,82.17,82.21,82.11,82.12,45756.0,82.0289,82.0688,81.969,81.979,45756.0
2023-07-27 13:40:00,82.13,82.18,82.12,82.16,59182.0,81.989,82.0389,81.979,82.0189,59182.0
2023-07-27 13:45:00,82.16,82.18,82.03,82.06,74073.0,82.0189,82.0389,81.8891,81.9191,74073.0
2023-07-27 13:50:00,82.08,82.13,82.01,82.05,56505.0,81.939,81.989,81.8692,81.9091,56505.0
2023-07-27 13:55:00,82.05,82.11,82.04,82.06,49482.0,81.9091,81.969,81.8991,81.9191,49482.0
2023-07-27 14:00:00,82.06,82.14,81.98,82.09,63940.0,81.9191,81.9989,81.8392,81.949,63940.0
2023-07-27 14:05:00,82.08,82.15,81.97,81.97,44855.0,81.939,82.0089,81.8292,81.8292,44855.0
2023-07-27 14:10:00,81.96,81.98,81.77,81.81,83137.0,81.8193,81.8392,81.6296,81.6695,83137.0
2023-07-27 14:15:00,81.79,81.94,81.79,81.92,75117.0,81.6495,81.7993,81.6495,81.7793,75117.0
2023-07-27 14:20:00,81.92,82.04,81.9,81.91,52435.0,81.7793,81.8991,81.7594,81.7693,52435.0
2023-07-27 14:25:00,81.92,81.94,81.8,81.81,69924.0,81.7793,81.7993,81.6595,81.6695,69924.0
2023-07-27 14:30:00,81.81,81.91,81.81,81.86,64278.0,81.6695,81.7693,81.6695,81.7194,64278.0
2023-07-27 14:35:00,81.86,81.86,81.67,81.73,64238.0,81.7194,81.7194,81.5298,81.5896,64238.0
2023-07-27 14:40:00,81.72,81.83,81.71,81.77,107972.0,81.5797,81.6895,81.5697,81.6296,107972.0
2023-07-27 14:45:00,81.76,81.84,81.72,81.79,89270.0,81.6196,81.6995,81.5797,81.6495,89270.0
2023-07-27 14:50:00,81.79,81.81,81.69,81.69,53822.0,81.6495,81.6695,81.5497,81.5497,53822.0
2023-07-27 14:55:00,81.69,81.71,81.61,81.61,32203.0,81.5497,81.5697,81.4699,81.4699,32203.0
2023-07-27 15:00:00,81.6,81.64,81.52,81.54,112054.0,81.4599,81.4998,81.38,81.4,112054.0
2023-07-27 15:05:00,81.53,81.55,81.4,81.55,77643.0,81.39,81.41,81.2602,81.41,77643.0
2023-07-27 15:10:00,81.55,81.71,81.54,81.69,213060.0,81.41,81.5697,81.4,81.5497,213060.0
2023-07-27 15:15:00,81.7,81.74,81.63,81.73,89854.0,81.5597,81.5996,81.4898,81.5896,89854.0
2023-07-27 15:20:00,81.74,81.75,81.59,81.6,42352.0,81.5996,81.6096,81.4499,81.4599,42352.0
2023-07-27 15:25:00,81.6,81.74,81.59,81.67,49206.0,81.4599,81.5996,81.4499,81.5298,49206.0
2023-07-27 15:30:00,81.66,81.76,81.62,81.62,54657.0,81.5198,81.6196,81.4798,81.4798,54657.0
2023-07-27 15:35:00,81.62,81.68,81.54,81.64,74844.0,81.4798,81.5397,81.4,81.4998,74844.0
2023-07-27 15:40:00,81.64,81.67,81.53,81.54,75152.0,81.4998,81.5298,81.39,81.4,75152.0
2023-07-27 15:45:00,81.55,81.57,81.41,81.49,114160.0,81.41,81.4299,81.2702,81.3501,114160.0
2023-07-27 15:50:00,81.5,81.65,81.47,81.51,223287.0,81.36,81.5098,81.3301,81.37,223287.0
2023-07-27 15:55:00,81.51,81.79,81.51,81.77,351490.0,81.37,81.6495,81.37,81.6296,351490.0
2023-07-28 09:30:00,82.46,82.93,82.35,82.88,488051.0,82.3184,82.7876,82.2086,82.7377,488051.0
2023-07-28 09:35:00,82.89,83.04,82.55,82.68,256072.0,82.7477,82.8974,82.4082,82.538,256072.0
2023-07-28 09:40:00,82.71,83.12,82.71,83.01,180636.0,82.568,82.9773,82.568,82.8675,180636.0
2023-07-28 09:45:00,83.03,83.44,83.01,83.22,437682.0,82.8874,83.2967,82.8675,83.0771,437682.0
2023-07-28 09:50:00,83.21,83.24,83.03,83.15,228148.0,83.0671,83.0971,82.8874,83.0072,228148.0
2023-07-28 09:55:00,83.16,83.23,82.92,82.94,136784.0,83.0172,83.0871,82.7776,82.7976,136784.0
2023-07-28 10:00:00,82.94,83.19,82.93,83.1,135947.0,82.7976,83.0471,82.7876,82.9573,135947.0
2023-07-28 10:05:00,83.13,83.16,82.88,83.16,57050.0,82.9872,83.0172,82.7377,83.0172,57050.0
2023-07-28 10:10:00,83.15,83.23,83.1,83.21,37617.0,83.0072,83.0871,82.9573,83.0671,37617.0
2023-07-28 10:15:00,83.23,83.26,83.01,83.18,63108.0,83.0871,83.117,82.8675,83.0372,63108.0
2023-07-28 10:20:00,83.17,83.18,82.97,83.09,39538.0,83.0272,83.0372,82.8275,82.9473,39538.0
2023-07-28 10:25:00,83.09,83.14,82.99,83.13,81152.0,82.9473,82.9972,82.8475,82.9872,81152.0
2023-07-28 10:30:00,83.13,83.22,83.06,83.08,51952.0,82.9872,83.0771,82.9174,82.9373,51952.0
2023-07-28 10:35:00,83.07,83.11,83.01,83.08,48811.0,82.9273,82.9673,82.8675,82.9373,48811.0
2023-07-28 10:40:00,83.07,83.13,83.01,83.11,57001.0,82.9273,82.9872,82.8675,82.9673,57001.0
2023-07-28 10:45:00,83.09,83.22,83.05,83.22,44096.0,82.9473,83.0771,82.9074,83.0771,44096.0
2023-07-28 10:50:00,83.22,83.24,82.95,83.1,78768.0,83.0771,83.0971,82.8076,82.9573,78768.0
2023-07-28 10:55:00,83.1,83.19,83.07,83.19,64403.0,82.9573,83.0471,82.9273,83.0471,64403.0
2023-07-28 11:00:00,83.2,83.25,83.16,83.21,79856.0,83.0571,83.107,83.0172,83.0671,79856.0
2023-07-28 11:05:00,83.23,83.27,83.15,83.16,111068.0,83.0871,83.127,83.0072,83.0172,111068.0
2023-07-28 11:10:00,83.17,83.32,83.16,83.32,40549.0,83.0272,83.1769,83.0172,83.1769,40549.0
2023-07-28 11:15:00,83.33,83.35,83.26,83.33,33322.0,83.1869,83.2069,83.117,83.1869,33322.0
2023-07-28 11:20:00,83.34,83.46,83.33,83.45,54584.0,83.1969,83.3167,83.1869,83.3067,54584.0
2023-07-28 11:25:00,83.45,83.57,83.42,83.57,102006.0,83.3067,83.4265,83.2767,83.4265,102006.0
2023-07-28 11:30:00,83.56,83.68,83.54,83.65,129456.0,83.4165,83.5363,83.3965,83.5064,129456.0
2023-07-28 11:35:00,83.64,83.72,83.59,83.7,92161.0,83.4964,83.5762,83.4465,83.5563,92161.0
2023-07-28 11:40:00,83.69,83.76,83.67,83.74,57066.0,83.5463,83.6162,83.5263,83.5962,57066.0
2023-07-28 11:45:00,83.73,83.75,83.68,83.72,49903.0,83.5862,83.6062,83.5363,83.5762,49903.0
2023-07-28 11:50:00,83.71,83.75,83.65,83.7,53927.0,83.5662,83.6062,83.5064,83.5563,53927.0
2023-07-28 11:55:00,83.69,83.82,83.68,83.82,93258.0,83.5463,83.6761,83.5363,83.6761,93258.0
2023-07-28 12:00:00,83.81,83.82,83.67,83.77,63040.0,83.6661,83.6761,83.5263,83.6261,63040.0
2023-07-28 12:05:00,83.78,83.8,83.72,83.75,50841.0,83.6361,83.6561,83.5762,83.6062,50841.0
2023-07-28 12:10:00,83.74,83.85,83.72,83.84,63312.0,83.5962,83.706,83.5762,83.696,63312.0
2023-07-28 12:15:00,83.84,83.92,83.82,83.86,53604.0,83.696,83.7759,83.6761,83.716,53604.0
2023-07-28 12:20:00,83.85,83.92,83.84,83.88,63826.0,83.706,83.7759,83.696,83.736,63826.0
2023-07-28 12:25:00,83.88,83.9,83.79,83.83,60251.0,83.736,83.7559,83.6461,83.686,60251.0
2023-07-28 12:30:00,83.83,83.87,83.74,83.8,53319.0,83.686,83.726,83.5962,83.6561,53319.0
2023-07-28 12:35:00,83.8,83.85,83.76,83.77,64638.0,83.6561,83.706,83.6162,83.6261,64638.0
2023-07-28 12:40:00,83.77,83.81,83.75,83.75,80468.0,83.6261,83.6661,83.6062,83.6062,80468.0
2023-07-28 12:45:00,83.75,83.82,83.72,83.81,63714.0,83.6062,83.6761,83.5762,83.6661,63714.0
2023-07-28 12:50:00,83.81,83.95,83.8,83.93,72126.0,83.6661,83.8058,83.6561,83.7859,72126.0
2023-07-28 12:55:00,83.93,83.97,83.87,83.95,71931.0,83.7859,83.8258,83.726,83.8058,71931.0
2023-07-28 13:00:00,83.95,83.98,83.88,83.95,62421.0,83.8058,83.8358,83.736,83.8058,62421.0
2023-07-28 13:05:00,83.95,83.98,83.82,83.82,58514.0,83.8058,83.8358,83.6761,83.6761,58514.0
2023-07-28 13:10:00,83.82,83.93,83.82,83.93,57224.0,83.6761,83.7859,83.6761,83.7859,57224.0
2023-07-28 13:15:00,83.93,83.96,83.84,83.92,100905.0,83.7859,83.8158,83.696,83.7759,100905.0
2023-07-28 13:20:00,83.92,83.93,83.79,83.93,133467.0,83.7759,83.7859,83.6461,83.7859,133467.0
2023-07-28 13:25:00,83.94,83.95,83.88,83.92,83387.0,83.7959,83.8058,83.736,83.7759,83387.0
2023-07-28 13:30:00,83.91,83.95,83.82,83.84,98070.0,83.7659,83.8058,83.6761,83.696,98070.0
2023-07-28 13:35:00,83.84,83.84,83.72,83.76,46105.0,83.696,83.696,83.5762,83.6162,46105.0
2023-07-28 13:40:00,83.75,83.75,83.56,83.65,102073.0,83.6062,83.6062,83.4165,83.5064,102073.0
2023-07-28 13:45:00,83.65,83.65,83.53,83.61,63794.0,83.5064,83.5064,83.3866,83.4664,63794.0
2023-07-28 13:50:00,83.6,83.74,83.6,83.73,41257.0,83.4564,83.5962,83.4564,83.5862,41257.0
2023-07-28 13:55:00,83.74,83.87,83.73,83.86,38434.0,83.5962,83.726,83.5862,83.716,38434.0
2023-07-28 14:00:00,83.85,83.88,83.79,83.81,36224.0,83.706,83.736,83.6461,83.6661,36224.0
2023-07-28 14:05:00,83.8,83.8,83.73,83.77,36377.0,83.6561,83.6561,83.5862,83.6261,36377.0
2023-07-28 14:10:00,83.78,83.81,83.71,83.74,43236.0,83.6361,83.6661,83.5662,83.5962,43236.0
2023-07-28 14:15:00,83.75,83.78,83.68,83.77,28972.0,83.6062,83.6361,83.5363,83.6261,28972.0
2023-07-28 14:20:00,83.77,83.87,83.76,83.83,40408.0,83.6261,83.726,83.6162,83.686,40408.0
2023-07-28 14:25:00,83.83,83.99,83.83,83.97,75813.0,83.686,83.8458,83.686,83.8258,75813.0
2023-07-28 14:30:00,83.97,83.99,83.93,83.96,39220.0,83.8258,83.8458,83.7859,83.8158,39220.0
2023-07-28 14:35:00,83.96,83.96,83.84,83.86,45055.0,83.8158,83.8158,83.696,83.716,45055.0
2023-07-28 14:40:00,83.86,83.95,83.84,83.92,70598.0,83.716,83.8058,83.696,83.7759,70598.0
2023-07-28 14:45:00,83.92,84.0,83.91,83.97,55749.0,83.7759,83.8558,83.7659,83.8258,55749.0
2023-07-28 14:50:00,83.97,84.04,83.95,84.04,53921.0,83.8258,83.8957,83.8058,83.8957,53921.0
2023-07-28 14:55:00,84.04,84.05,83.91,83.92,44890.0,83.8957,83.9057,83.7659,83.7759,44890.0
2023-07-28 15:00:00,83.92,83.97,83.9,83.92,54795.0,83.7759,83.8258,83.7559,83.7759,54795.0
2023-07-28 15:05:00,83.92,83.93,83.86,83.88,60678.0,83.7759,83.7859,83.716,83.736,60678.0
2023-07-28 15:10:00,83.87,83.92,83.82,83.87,64028.0,83.726,83.7759,83.6761,83.726,64028.0
2023-07-28 15:15:00,83.87,83.9,83.81,83.86,41581.0,83.726,83.7559,83.6661,83.716,41581.0
2023-07-28 15:20:00,83.85,83.89,83.76,83.8,47027.0,83.706,83.7459,83.6162,83.6561,47027.0
2023-07-28 15:25:00,83.79,83.9,83.78,83.82,78495.0,83.6461,83.7559,83.6361,83.6761,78495.0
2023-07-28 15:30:00,83.81,83.87,83.75,83.85,43499.0,83.6661,83.726,83.6062,83.706,43499.0
2023-07-28 15:35:00,83.84,83.88,83.72,83.73,62353.0,83.696,83.736,83.5762,83.5862,62353.0
2023-07-28 15:40:00,83.73,83.77,83.69,83.71,136509.0,83.5862,83.6261,83.5463,83.5662,136509.0
2023-07-28 15:45:00,83.71,83.74,83.67,83.72,211004.0,83.5662,83.5962,83.5263,83.5762,211004.0
2023-07-28 15:50:00,83.72,83.8,83.69,83.73,282939.0,83.5762,83.6561,83.5463,83.5862,282939.0
2023-07-28 15:55:00,83.73,83.83,83.7,83.8,539917.0,83.5862,83.686,83.5563,83.6561,539917.0
2023-07-31 09:30:00,83.96,84.35,83.63,84.28,327445.0,83.8158,84.2051,83.4864,84.1353,327445.0
2023-07-31 09:35:00,84.3,84.44,83.96,83.97,192195.0,84.1552,84.295,83.8158,83.8258,192195.0
2023-07-31 09:40:00,83.96,84.2,83.91,84.15,119889.0,83.8158,84.0554,83.7659,84.0055,119889.0
2023-07-31 09:45:00,84.18,84.31,84.15,84.17,122581.0,84.0354,84.1652,84.0055,84.0255,122581.0
2023-07-31 09:50:00,84.17,84.42,84.17,84.31,41030.0,84.0255,84.275,84.0255,84.1652,41030.0
2023-07-31 09:55:00,84.31,84.33,84.06,84.16,155363.0,84.1652,84.1852,83.9156,84.0155,155363.0
2023-07-31 10:00:00,84.19,84.25,84.04,84.11,49753.0,84.0454,84.1053,83.8957,83.9656,49753.0
2023-07-31 10:05:00,84.13,84.24,84.05,84.12,52136.0,83.9855,84.0953,83.9057,83.9755,52136.0
2023-07-31 10:10:00,84.11,84.21,83.97,84.0,59528.0,83.9656,84.0654,83.8258,83.8558,59528.0
2023-07-31 10:15:00,84.0,84.07,83.92,83.98,52060.0,83.8558,83.9256,83.7759,83.8358,52060.0
2023-07-31 10:20:00,83.98,83.98,83.7,83.83,59252.0,83.8358,83.8358,83.5563,83.686,59252.0
2023-07-31 10:25:00,83.8,83.82,83.65,83.7,51743.0,83.6561,83.6761,83.5064,83.5563,51743.0
2023-07-31 10:30:00,83.71,83.82,83.66,83.76,63142.0,83.5662,83.6761,83.5163,83.6162,63142.0
2023-07-31 10:35:00,83.75,83.83,83.71,83.8,27916.0,83.6062,83.686,83.5662,83.6561,27916.0
2023-07-31 10:40:00,83.78,83.83,83.66,83.73,66638.0,83.6361,83.686,83.5163,83.5862,66638.0
2023-07-31 10:45:00,83.72,83.81,83.6,83.61,61660.0,83.5762,83.6661,83.4564,83.4664,61660.0
2023-07-31 10:50:00,83.61,83.71,83.59,83.69,33557.0,83.4664,83.5662,83.4465,83.5463,33557.0
2023-07-31 10:55:00,83.69,83.71,83.52,83.71,36509.0,83.5463,83.5662,83.3766,83.5662,36509.0
2023-07-31 11:00:00,83.71,83.73,83.64,83.67,76147.0,83.5662,83.5862,83.4964,83.5263,76147.0
2023-07-31 11:05:00,83.68,83.84,83.66,83.84,27815.0,83.5363,83.696,83.5163,83.696,27815.0
2023-07-31 11:10:00,83.85,83.95,83.84,83.92,17904.0,83.706,83.8058,83.696,83.7759,17904.0
2023-07-31 11:15:00,83.92,83.92,83.77,83.79,34178.0,83.7759,83.7759,83.6261,83.6461,34178.0
2023-07-31 11:20:00,83.79,83.79,83.67,83.73,34682.0,83.6461,83.6461,83.5263,83.5862,34682.0
2023-07-31 11:25:00,83.72,83.79,83.67,83.79,20787.0,83.5762,83.6461,83.5263,83.6461,20787.0
2023-07-31 11:30:00,83.78,83.82,83.69,83.77,37641.0,83.6361,83.6761,83.5463,83.6261,37641.0
2023-07-31 11:35:00,83.76,83.97,83.75,83.92,20380.0,83.6162,83.8258,83.6062,83.7759,20380.0
2023-07-31 11:40:00,83.92,83.98,83.89,83.95,21771.0,83.7759,83.8358,83.7459,83.8058,21771.0
2023-07-31 11:45:00,83.95,83.99,83.91,83.95,16112.0,83.8058,83.8458,83.7659,83.8058,16112.0
2023-07-31 11:50:00,83.93,83.93,83.8,83.81,26561.0,83.7859,83.7859,83.6561,83.6661,26561.0
2023-07-31 11:55:00,83.82,83.85,83.8,83.84,11829.0,83.6761,83.706,83.6561,83.696,11829.0
2023-07-31 12:00:00,83.82,83.91,83.82,83.87,31007.0,83.6761,83.7659,83.6761,83.726,31007.0
2023-07-31 12:05:00,83.87,83.87,83.78,83.85,17076.0,83.726,83.726,83.6361,83.706,17076.0
2023-07-31 12:10:00,83.84,83.89,83.81,83.89,15450.0,83.696,83.7459,83.6661,83.7459,15450.0
2023-07-31 12:15:00,83.88,83.94,83.85,83.89,14470.0,83.736,83.7959,83.706,83.7459,14470.0
2023-07-31 12:20:00,83.9,84.01,83.89,83.99,35253.0,83.7559,83.8657,83.7459,83.8458,35253.0
2023-07-31 12:25:00,83.99,84.0,83.93,83.97,10124.0,83.8458,83.8558,83.7859,83.8258,10124.0
2023-07-31 12:30:00,83.97,83.98,83.91,83.95,43102.0,83.8258,83.8358,83.7659,83.8058,43102.0
2023-07-31 12:35:00,83.95,83.97,83.85,83.85,21206.0,83.8058,83.8258,83.706,83.706,21206.0
2023-07-31 12:40:00,83.85,83.85,83.72,83.73,27335.0,83.706,83.706,83.5762,83.5862,27335.0
2023-07-31 12:45:00,83.72,83.74,83.63,83.73,17285.0,83.5762,83.5962,83.4864,83.5862,17285.0
2023-07-31 12:50:00,83.72,83.72,83.65,83.68,17768.0,83.5762,83.5762,83.5064,83.5363,17768.0
2023-07-31 12:55:00,83.68,83.71,83.64,83.7,21594.0,83.5363,83.5662,83.4964,83.5563,21594.0
2023-07-31 13:00:00,83.68,83.69,83.61,83.63,24949.0,83.5363,83.5463,83.4664,83.4864,24949.0
2023-07-31 13:05:00,83.63,83.79,83.62,83.78,27654.0,83.4864,83.6461,83.4764,83.6361,27654.0
2023-07-31 13:10:00,83.77,83.83,83.76,83.79,24351.0,83.6261,83.686,83.6162,83.6461,24351.0
2023-07-31 13:15:00,83.8,83.82,83.74,83.8,17768.0,83.6561,83.6761,83.5962,83.6561,17768.0
2023-07-31 13:20:00,83.81,83.93,83.81,83.88,32994.0,83.6661,83.7859,83.6661,83.736,32994.0
2023-07-31 13:25:00,83.88,84.03,83.87,83.98,26617.0,83.736,83.8857,83.726,83.8358,26617.0
2023-07-31 13:30:00,83.99,84.07,83.98,84.03,19125.0,83.8458,83.9256,83.8358,83.8857,19125.0
2023-07-31 13:35:00,84.04,84.08,84.01,84.06,20259.0,83.8957,83.9356,83.8657,83.9156,20259.0
2023-07-31 13:40:00,84.07,84.08,84.02,84.06,13546.0,83.9256,83.9356,83.8757,83.9156,13546.0
2023-07-31 13:45:00,84.05,84.1,84.02,84.05,42912.0,83.9057,83.9556,83.8757,83.9057,42912.0
2023-07-31 13:50:00,84.04,84.09,83.96,83.96,18126.0,83.8957,83.9456,83.8158,83.8158,18126.0
2023-07-31 13:55:00,83.96,84.03,83.91,84.03,13717.0,83.8158,83.8857,83.7659,83.8857,13717.0
2023-07-31 14:00:00,84.04,84.09,83.97,84.08,19808.0,83.8957,83.9456,83.8258,83.9356,19808.0
2023-07-31 14:05:00,84.08,84.11,84.03,84.1,19354.0,83.9356,83.9656,83.8857,83.9556,19354.0
2023-07-31 14:10:00,84.09,84.16,84.08,84.1,22768.0,83.9456,84.0155,83.9356,83.9556,22768.0
2023-07-31 14:15:00,84.12,84.2,84.11,84.18,15203.0,83.9755,84.0554,83.9656,84.0354,15203.0
2023-07-31 14:20:00,84.17,84.2,84.11,84.13,30837.0,84.0255,84.0554,83.9656,83.9855,30837.0
2023-07-31 14:25:00,84.13,84.15,84.08,84.11,40087.0,83.9855,84.0055,83.9356,83.9656,40087.0
2023-07-31 14:30:00,84.12,84.13,84.04,84.08,34802.0,83.9755,83.9855,83.8957,83.9356,34802.0
2023-07-31 14:35:00,84.08,84.08,84.01,84.06,33381.0,83.9356,83.9356,83.8657,83.9156,33381.0
2023-07-31 14:40:00,84.06,84.07,84.02,84.05,24318.0,83.9156,83.9256,83.8757,83.9057,24318.0
2023-07-31 14:45:00,84.05,84.09,84.04,84.08,18813.0,83.9057,83.9456,83.8957,83.9356,18813.0
2023-07-31 14:50:00,84.09,84.11,84.05,84.05,21188.0,83.9456,83.9656,83.9057,83.9057,21188.0
2023-07-31 14:55:00,84.04,84.12,84.03,84.12,51258.0,83.8957,83.9755,83.8857,83.9755,51258.0
2023-07-31 15:00:00,84.14,84.15,84.08,84.09,63315.0,83.9955,84.0055,83.9356,83.9456,63315.0
2023-07-31 15:05:00,84.09,84.15,84.06,84.08,48079.0,83.9456,84.0055,83.9156,83.9356,48079.0
2023-07-31 15:10:00,84.08,84.15,84.02,84.13,39555.0,83.9356,84.0055,83.8757,83.9855,39555.0
2023-07-31 15:15:00,84.13,84.15,84.06,84.08,40954.0,83.9855,84.0055,83.9156,83.9356,40954.0
2023-07-31 15:20:00,84.08,84.18,84.07,84.17,36372.0,83.9356,84.0354,83.9256,84.0255,36372.0
2023-07-31 15:25:00,84.17,84.23,84.16,84.22,41723.0,84.0255,84.0854,84.0155,84.0754,41723.0
2023-07-31 15:30:00,84.21,84.22,84.09,84.14,63125.0,84.0654,84.0754,83.9456,83.9955,63125.0
2023-07-31 15:35:00,84.13,84.15,84.09,84.1,46959.0,83.9855,84.0055,83.9456,83.9556,46959.0
2023-07-31 15:40:00,84.1,84.17,84.09,84.12,67029.0,83.9556,84.0255,83.9456,83.9755,67029.0
2023-07-31 15:45:00,84.12,84.15,84.0,84.02,87141.0,83.9755,84.0055,83.8558,83.8757,87141.0
2023-07-31 15:50:00,84.02,84.09,83.95,84.06,163291.0,83.8757,83.9456,83.8058,83.9156,163291.0
2023-07-31 15:55:00,84.06,84.34,84.04,84.33,334521.0,83.9156,84.1952,83.8957,84.1852,334521.0
2023-08-01 09:30:00,83.74,83.74,83.05,83.14,241826.0,83.5962,83.5962,82.9074,82.9972,241826.0
2023-08-01 09:35:00,83.15,83.53,83.14,83.46,130921.0,83.0072,83.3866,82.9972,83.3167,130921.0
2023-08-01 09:40:00,83.47,83.58,83.2,83.23,117624.0,83.3267,83.4365,83.0571,83.0871,117624.0
2023-08-01 09:45:00,83.24,83.29,83.01,83.26,139771.0,83.0971,83.147,82.8675,83.117,139771.0
2023-08-01 09:50:00,83.25,83.39,83.15,83.31,78895.0,83.107,83.2468,83.0072,83.1669,78895.0
2023-08-01 09:55:00,83.31,83.43,83.2,83.43,50194.0,83.1669,83.2867,83.0571,83.2867,50194.0
2023-08-01 10:00:00,83.45,83.48,83.29,83.35,49252.0,83.3067,83.3366,83.147,83.2069,49252.0
2023-08-01 10:05:00,83.35,83.4,83.17,83.23,65536.0,83.2069,83.2568,83.0272,83.0871,65536.0
2023-08-01 10:10:00,83.22,83.26,82.95,82.95,67342.0,83.0771,83.117,82.8076,82.8076,67342.0
2023-08-01 10:15:00,82.95,82.98,82.8,82.9,266315.0,82.8076,82.8375,82.6578,82.7576,266315.0
2023-08-01 10:20:00,82.9,82.97,82.83,82.95,57300.0,82.7576,82.8275,82.6878,82.8076,57300.0
2023-08-01 10:25:00,82.95,82.96,82.75,82.83,69929.0,82.8076,82.8175,82.6079,82.6878,69929.0
2023-08-01 10:30:00,82.82,82.92,82.72,82.81,84841.0,82.6778,82.7776,82.5779,82.6678,84841.0
2023-08-01 10:35:00,82.8,82.9,82.77,82.86,64495.0,82.6578,82.7576,82.6279,82.7177,64495.0
2023-08-01 10:40:00,82.87,82.94,82.73,82.8,60758.0,82.7277,82.7976,82.5879,82.6578,60758.0
2023-08-01 10:45:00,82.77,82.99,82.71,82.98,42616.0,82.6279,82.8475,82.568,82.8375,42616.0
2023-08-01 10:50:00,82.98,83.07,82.9,83.0,25458.0,82.8375,82.9273,82.7576,82.8575,25458.0
2023-08-01 10:55:00,83.01,83.05,82.83,82.9,28697.0,82.8675,82.9074,82.6878,82.7576,28697.0
2023-08-01 11:00:00,82.91,82.91,82.75,82.77,104189.0,82.7676,82.7676,82.6079,82.6279,104189.0
2023-08-01 11:05:00,82.78,82.81,82.65,82.77,39172.0,82.6378,82.6678,82.5081,82.6279,39172.0
2023-08-01 11:10:00,82.77,82.78,82.68,82.7,22283.0,82.6279,82.6378,82.538,82.558,22283.0
2023-08-01 11:15:00,82.71,82.77,82.66,82.71,28412.0,82.568,82.6279,82.5181,82.568,28412.0
2023-08-01 11:20:00,82.7,82.77,82.68,82.7,37367.0,82.558,82.6279,82.538,82.558,37367.0
2023-08-01 11:25:00,82.69,82.81,82.68,82.79,42832.0,82.548,82.6678,82.538,82.6478,42832.0
2023-08-01 11:30:00,82.8,82.89,82.77,82.83,67451.0,82.6578,82.7477,82.6279,82.6878,67451.0
2023-08-01 11:35:00,82.83,82.9,82.82,82.83,64047.0,82.6878,82.7576,82.6778,82.6878,64047.0
2023-08-01 11:40:00,82.83,82.86,82.81,82.82,116798.0,82.6878,82.7177,82.6678,82.6778,116798.0
2023-08-01 11:45:00,82.82,82.86,82.76,82.79,98206.0,82.6778,82.7177,82.6179,82.6478,98206.0
2023-08-01 11:50:00,82.79,82.86,82.77,82.86,34970.0,82.6478,82.7177,82.6279,82.7177,34970.0
2023-08-01 11:55:00,82.86,82.87,82.75,82.79,58591.0,82.7177,82.7277,82.6079,82.6478,58591.0
2023-08-01 12:00:00,82.8,82.81,82.73,82.77,79675.0,82.6578,82.6678,82.5879,82.6279,79675.0
2023-08-01 12:05:00,82.78,82.82,82.73,82.79,34791.0,82.6378,82.6778,82.5879,82.6478,34791.0
2023-08-01 12:10:00,82.79,82.86,82.77,82.86,36388.0,82.6478,82.7177,82.6279,82.7177,36388.0
2023-08-01 12:15:00,82.85,82.85,82.75,82.76,65496.0,82.7077,82.7077,82.6079,82.6179,65496.0
2023-08-01 12:20:00,82.75,82.78,82.74,82.76,90379.0,82.6079,82.6378,82.5979,82.6179,90379.0
2023-08-01 12:25:00,82.76,82.8,82.69,82.73,26537.0,82.6179,82.6578,82.548,82.5879,26537.0
2023-08-01 12:30:00,82.72,82.82,82.71,82.76,22755.0,82.5779,82.6778,82.568,82.6179,22755.0
2023-08-01 12:35:00,82.76,82.82,82.75,82.82,34850.0,82.6179,82.6778,82.6079,82.6778,34850.0
2023-08-01 12:40:00,82.82,82.88,82.79,82.83,52107.0,82.6778,82.7377,82.6478,82.6878,52107.0
2023-08-01 12:45:00,82.83,82.91,82.81,82.81,59371.0,82.6878,82.7676,82.6678,82.6678,59371.0
2023-08-01 12:50:00,82.81,82.86,82.77,82.84,74142.0,82.6678,82.7177,82.6279,82.6977,74142.0
2023-08-01 12:55:00,82.83,82.83,82.76,82.82,34457.0,82.6878,82.6878,82.6179,82.6778,34457.0
2023-08-01 13:00:00,82.81,82.93,82.8,82.9,46975.0,82.6678,82.7876,82.6578,82.7576,46975.0
2023-08-01 13:05:00,82.91,82.94,82.89,82.94,30848.0,82.7676,82.7976,82.7477,82.7976,30848.0
2023-08-01 13:10:00,82.93,82.97,82.9,82.9,113536.0,82.7876,82.8275,82.7576,82.7576,113536.0
2023-08-01 13:15:00,82.91,83.0,82.9,82.99,26273.0,82.7676,82.8575,82.7576,82.8475,26273.0
2023-08-01 13:20:00,82.99,83.15,82.99,83.15,44739.0,82.8475,83.0072,82.8475,83.0072,44739.0
2023-08-01 13:25:00,83.15,83.16,82.97,83.01,44826.0,83.0072,83.0172,82.8275,82.8675,44826.0
2023-08-01 13:30:00,83.01,83.04,82.95,82.95,29303.0,82.8675,82.8974,82.8076,82.8076,29303.0
2023-08-01 13:35:00,82.96,82.96,82.76,82.78,71133.0,82.8175,82.8175,82.6179,82.6378,71133.0
2023-08-01 13:40:00,82.79,82.8,82.74,82.77,52275.0,82.6478,82.6578,82.5979,82.6279,52275.0
2023-08-01 13:45:00,82.77,82.81,82.74,82.75,76251.0,82.6279,82.6678,82.5979,82.6079,76251.0
2023-08-01 13:50:00,82.75,82.78,82.7,82.73,38862.0,82.6079,82.6378,82.558,82.5879,38862.0
2023-08-01 13:55:00,82.72,82.85,82.69,82.84,22324.0,82.5779,82.7077,82.548,82.6977,22324.0
2023-08-01 14:00:00,82.84,82.86,82.78,82.84,31326.0,82.6977,82.7177,82.6378,82.6977,31326.0
2023-08-01 14:05:00,82.84,82.87,82.78,82.83,21700.0,82.6977,82.7277,82.6378,82.6878,21700.0
2023-08-01 14:10:00,82.84,82.89,82.8,82.89,24735.0,82.6977,82.7477,82.6578,82.7477,24735.0
2023-08-01 14:15:00,82.89,83.0,82.89,82.96,38549.0,82.7477,82.8575,82.7477,82.8175,38549.0
2023-08-01 14:20:00,82.96,82.96,82.79,82.83,31503.0,82.8175,82.8175,82.6478,82.6878,31503.0
2023-08-01 14:25:00,82.83,82.85,82.71,82.73,87232.0,82.6878,82.7077,82.568,82.5879,87232.0
2023-08-01 14:30:00,82.74,82.81,82.73,82.79,47536.0,82.5979,82.6678,82.5879,82.6478,47536.0
2023-08-01 14:35:00,82.79,82.85,82.76,82.77,53952.0,82.6478,82.7077,82.6179,82.6279,53952.0
2023-08-01 14:40:00,82.78,82.85,82.76,82.85,38329.0,82.6378,82.7077,82.6179,82.7077,38329.0
2023-08-01 14:45:00,82.85,82.96,82.84,82.92,31572.0,82.7077,82.8175,82.6977,82.7776,31572.0
2023-08-01 14:50:00,82.92,82.93,82.86,82.87,19064.0,82.7776,82.7876,82.7177,82.7277,19064.0
2023-08-01 14:55:00,82.87,82.9,82.83,82.87,53551.0,82.7277,82.7576,82.6878,82.7277,53551.0
2023-08-01 15:00:00,82.87,83.01,82.86,83.01,40804.0,82.7277,82.8675,82.7177,82.8675,40804.0
2023-08-01 15:05:00,83.02,83.07,82.99,83.06,73583.0,82.8774,82.9273,82.8475,82.9174,73583.0
2023-08-01 15:10:00,83.06,83.13,83.04,83.12,57619.0,82.9174,82.9872,82.8974,82.9773,57619.0
2023-08-01 15:15:00,83.12,83.22,83.12,83.17,68118.0,82.9773,83.0771,82.9773,83.0272,68118.0
2023-08-01 15:20:00,83.17,83.24,83.15,83.2,90564.0,83.0272,83.0971,83.0072,83.0571,90564.0
2023-08-01 15:25:00,83.2,83.21,83.14,83.2,64433.0,83.0571,83.0671,82.9972,83.0571,64433.0
2023-08-01 15:30:00,83.2,83.27,83.16,83.26,94922.0,83.0571,83.127,83.0172,83.117,94922.0
2023-08-01 15:35:00,83.26,83.26,83.07,83.15,100974.0,83.117,83.117,82.9273,83.0072,100974.0
2023-08-01 15:40:00,83.16,83.17,83.03,83.04,104663.0,83.0172,83.0272,82.8874,82.8974,104663.0
2023-08-01 15:45:00,83.04,83.18,83.02,83.18,103152.0,82.8974,83.0372,82.8774,83.0372,103152.0
2023-08-01 15:50:00,83.18,83.32,83.13,83.3,185890.0,83.0372,83.1769,82.9872,83.157,185890.0
2023-08-01 15:55:00,83.3,83.38,83.27,83.31,364020.0,83.157,83.2368,83.127,83.1669,364020.0
2023-08-02 09:30:00,82.57,83.1,82.42,82.53,127928.0,82.4282,82.9573,82.2785,82.3883,127928.0
2023-08-02 09:35:00,82.54,82.67,82.32,82.56,163083.0,82.3983,82.528,82.1786,82.4182,163083.0
2023-08-02 09:40:00,82.54,82.54,82.16,82.16,162918.0,82.3983,82.3983,82.0189,82.0189,162918.0
2023-08-02 09:45:00,82.17,82.22,81.97,82.16,159450.0,82.0289,82.0788,81.8292,82.0189,159450.0
2023-08-02 09:50:00,82.15,82.16,81.91,82.0,106333.0,82.0089,82.0189,81.7693,81.8592,106333.0
2023-08-02 09:55:00,82.01,82.09,81.88,81.95,92387.0,81.8692,81.949,81.7394,81.8093,92387.0
2023-08-02 10:00:00,81.94,82.06,81.81,81.97,76211.0,81.7993,81.9191,81.6695,81.8292,76211.0
2023-08-02 10:05:00,81.98,81.98,81.67,81.68,84379.0,81.8392,81.8392,81.5298,81.5397,84379.0
2023-08-02 10:10:00,81.68,81.71,81.55,81.67,77212.0,81.5397,81.5697,81.41,81.5298,77212.0
2023-08-02 10:15:00,81.67,81.83,81.64,81.81,52377.0,81.5298,81.6895,81.4998,81.6695,52377.0
2023-08-02 10:20:00,81.81,81.95,81.74,81.92,53926.0,81.6695,81.8093,81.5996,81.7793,53926.0
2023-08-02 10:25:00,81.92,82.05,81.86,81.9,63878.0,81.7793,81.9091,81.7194,81.7594,63878.0
2023-08-02 10:30:00,81.92,82.01,81.9,81.94,43269.0,81.7793,81.8692,81.7594,81.7993,43269.0
2023-08-02 10:35:00,81.93,81.93,81.73,81.74,173053.0,81.7893,81.7893,81.5896,81.5996,173053.0
2023-08-02 10:40:00,81.73,81.85,81.69,81.84,43584.0,81.5896,81.7094,81.5497,81.6995,43584.0
2023-08-02 10:45:00,81.84,81.85,81.74,81.76,45964.0,81.6995,81.7094,81.5996,81.6196,45964.0
2023-08-02 10:50:00,81.75,82.03,81.75,81.98,52671.0,81.6096,81.8891,81.6096,81.8392,52671.0
2023-08-02 10:55:00,81.99,82.0,81.88,81.91,38085.0,81.8492,81.8592,81.7394,81.7693,38085.0
2023-08-02 11:00:00,81.92,81.95,81.77,81.9,66579.0,81.7793,81.8093,81.6296,81.7594,66579.0
2023-08-02 11:05:00,81.91,82.13,81.88,82.12,59763.0,81.7693,81.989,81.7394,81.979,59763.0
2023-08-02 11:10:00,82.13,82.27,82.09,82.12,68447.0,81.989,82.1287,81.949,81.979,68447.0
2023-08-02 11:15:00,82.11,82.16,81.93,81.97,46199.0,81.969,82.0189,81.7893,81.8292,46199.0
2023-08-02 11:20:00,81.96,82.02,81.89,82.0,163565.0,81.8193,81.8792,81.7494,81.8592,163565.0
2023-08-02 11:25:00,82.0,82.06,81.97,82.02,164743.0,81.8592,81.9191,81.8292,81.8792,164743.0
2023-08-02 11:30:00,82.02,82.13,81.95,82.11,121417.0,81.8792,81.989,81.8093,81.969,121417.0
2023-08-02 11:35:00,82.1,82.3,82.09,82.28,40926.0,81.959,82.1587,81.949,82.1387,40926.0
2023-08-02 11:40:00,82.28,82.29,82.12,82.12,39158.0,82.1387,82.1487,81.979,81.979,39158.0
2023-08-02 11:45:00,82.12,82.21,82.05,82.07,44001.0,81.979,82.0688,81.9091,81.9291,44001.0
2023-08-02 11:50:00,82.06,82.13,82.0,82.0,51097.0,81.9191,81.989,81.8592,81.8592,51097.0
2023-08-02 11:55:00,82.0,82.04,81.94,81.97,31876.0,81.8592,81.8991,81.7993,81.8292,31876.0
2023-08-02 12:00:00,81.97,82.01,81.87,81.93,39843.0,81.8292,81.8692,81.7294,81.7893,39843.0
2023-08-02 12:05:00,81.93,81.96,81.87,81.92,31985.0,81.7893,81.8193,81.7294,81.7793,31985.0
2023-08-02 12:10:00,81.93,82.11,81.84,82.1,49977.0,81.7893,81.969,81.6995,81.959,49977.0
2023-08-02 12:15:00,82.1,82.27,82.06,82.27,57853.0,81.959,82.1287,81.9191,82.1287,57853.0
2023-08-02 12:20:00,82.26,82.3,82.22,82.22,36532.0,82.1187,82.1587,82.0788,82.0788,36532.0
2023-08-02 12:25:00,82.22,82.23,82.04,82.04,29369.0,82.0788,82.0888,81.8991,81.8991,29369.0
2023-08-02 12:30:00,82.03,82.23,82.01,82.21,54740.0,81.8891,82.0888,81.8692,82.0688,54740.0
2023-08-02 12:35:00,82.21,82.29,82.16,82.23,46992.0,82.0688,82.1487,82.0189,82.0888,46992.0
2023-08-02 12:40:00,82.23,82.26,82.15,82.19,42152.0,82.0888,82.1187,82.0089,82.0489,42152.0
2023-08-02 12:45:00,82.19,82.19,82.12,82.16,31838.0,82.0489,82.0489,81.979,82.0189,31838.0
2023-08-02 12:50:00,82.15,82.16,82.01,82.05,28743.0,82.0089,82.0189,81.8692,81.9091,28743.0
2023-08-02 12:55:00,82.04,82.09,81.99,82.01,16976.0,81.8991,81.949,81.8492,81.8692,16976.0
2023-08-02 13:00:00,82.02,82.07,81.99,82.03,18550.0,81.8792,81.9291,81.8492,81.8891,18550.0
2023-08-02 13:05:00,82.03,82.06,81.98,82.0,13974.0,81.8891,81.9191,81.8392,81.8592,13974.0
2023-08-02 13:10:00,82.03,82.12,81.98,81.98,17067.0,81.8891,81.979,81.8392,81.8392,17067.0
2023-08-02 13:15:00,81.98,82.05,81.97,82.04,16720.0,81.8392,81.9091,81.8292,81.8991,16720.0
2023-08-02 13:20:00,82.04,82.04,81.93,81.94,24359.0,81.8991,81.8991,81.7893,81.7993,24359.0
2023-08-02 13:25:00,81.94,81.99,81.86,81.94,21499.0,81.7993,81.8492,81.7194,81.7993,21499.0
2023-08-02 13:30:00,81.94,82.04,81.91,82.03,48706.0,81.7993,81.8991,81.7693,81.8891,48706.0
2023-08-02 13:35:00,82.03,82.04,81.94,81.94,30813.0,81.8891,81.8991,81.7993,81.7993,30813.0
2023-08-02 13:40:00,81.95,81.98,81.89,81.9,20822.0,81.8093,81.8392,81.7494,81.7594,20822.0
2023-08-02 13:45:00,81.9,82.0,81.89,81.96,19429.0,81.7594,81.8592,81.7494,81.8193,19429.0
2023-08-02 13:50:00,81.97,82.12,81.96,82.09,13485.0,81.8292,81.979,81.8193,81.949,13485.0
2023-08-02 13:55:00,82.08,82.08,81.99,82.03,17055.0,81.939,81.939,81.8492,81.8891,17055.0
2023-08-02 14:00:00,82.02,82.07,81.97,82.06,11039.0,81.8792,81.9291,81.8292,81.9191,11039.0
2023-08-02 14:05:00,82.05,82.05,81.95,81.98,35151.0,81.9091,81.9091,81.8093,81.8392,35151.0
2023-08-02 14:10:00,81.98,82.1,81.98,82.1,25221.0,81.8392,81.959,81.8392,81.959,25221.0
2023-08-02 14:15:00,82.11,82.18,82.1,82.18,11090.0,81.969,82.0389,81.959,82.0389,11090.0
2023-08-02 14:20:00,82.16,82.16,82.07,82.12,29362.0,82.0189,82.0189,81.9291,81.979,29362.0
2023-08-02 14:25:00,82.13,82.22,82.12,82.13,17169.0,81.989,82.0788,81.979,81.989,17169.0
2023-08-02 14:30:00,82.13,82.15,82.03,82.06,17314.0,81.989,82.0089,81.8891,81.9191,17314.0
2023-08-02 14:35:00,82.06,82.08,81.99,82.04,24120.0,81.9191,81.939,81.8492,81.8991,24120.0
2023-08-02 14:40:00,82.04,82.13,82.01,82.09,27070.0,81.8991,81.989,81.8692,81.949,27070.0
2023-08-02 14:45:00,82.09,82.15,82.08,82.13,17650.0,81.949,82.0089,81.939,81.989,17650.0
2023-08-02 14:50:00,82.12,82.22,82.1,82.2,19877.0,81.979,82.0788,81.959,82.0588,19877.0
2023-08-02 14:55:00,82.2,82.21,82.03,82.11,39360.0,82.0588,82.0688,81.8891,81.969,39360.0
2023-08-02 15:00:00,82.1,82.15,82.06,82.12,35713.0,81.959,82.0089,81.9191,81.979,35713.0
2023-08-02 15:05:00,82.12,82.12,82.01,82.07,32823.0,81.979,81.979,81.8692,81.9291,32823.0
2023-08-02 15:10:00,82.06,82.08,82.01,82.01,34282.0,81.9191,81.939,81.8692,81.8692,34282.0
2023-08-02 15:15:00,82.01,82.13,81.98,82.1,39974.0,81.8692,81.989,81.8392,81.959,39974.0
2023-08-02 15:20:00,82.1,82.16,82.05,82.07,13361.0,81.959,82.0189,81.9091,81.9291,13361.0
2023-08-02 15:25:00,82.07,82.08,81.93,81.95,52498.0,81.9291,81.939,81.7893,81.8093,52498.0
2023-08-02 15:30:00,81.95,82.02,81.9,82.01,65072.0,81.8093,81.8792,81.7594,81.8692,65072.0
2023-08-02 15:35:00,82.01,82.07,82.0,82.05,43364.0,81.8692,81.9291,81.8592,81.9091,43364.0
2023-08-02 15:40:00,82.05,82.14,82.01,82.1,83079.0,81.9091,81.9989,81.8692,81.959,83079.0
2023-08-02 15:45:00,82.1,82.2,82.08,82.13,123872.0,81.959,82.0588,81.939,81.989,123872.0
2023-08-02 15:50:00,82.14,82.19,82.06,82.12,157079.0,81.9989,82.0489,81.9191,81.979,157079.0
2023-08-02 15:55:00,82.13,82.19,82.07,82.09,193820.0,81.989,82.0489,81.9291,81.949,193820.0
2023-08-03 09:30:00,81.71,81.86,81.26,81.74,292224.0,81.5697,81.7194,81.1205,81.5996,292224.0
2023-08-03 09:35:00,81.75,82.3,81.75,82.27,201947.0,81.6096,82.1587,81.6096,82.1287,201947.0
2023-08-03 09:40:00,82.27,82.38,81.92,81.99,175982.0,82.1287,82.2385,81.7793,81.8492,175982.0
2023-08-03 09:45:00,81.99,82.01,81.79,81.88,183449.0,81.8492,81.8692,81.6495,81.7394,183449.0
2023-08-03 09:50:00,81.87,82.03,81.76,82.03,100622.0,81.7294,81.8891,81.6196,81.8891,100622.0
2023-08-03 09:55:00,82.04,82.14,81.97,82.06,53968.0,81.8991,81.9989,81.8292,81.9191,53968.0
2023-08-03 10:00:00,82.05,82.24,82.0,82.19,146499.0,81.9091,82.0988,81.8592,82.0489,146499.0
2023-08-03 10:05:00,82.18,82.3,81.86,81.88,97794.0,82.0389,82.1587,81.7194,81.7394,97794.0
2023-08-03 10:10:00,81.87,81.92,81.8,81.85,50437.0,81.7294,81.7793,81.6595,81.7094,50437.0
2023-08-03 10:15:00,81.84,81.84,81.7,81.77,36949.0,81.6995,81.6995,81.5597,81.6296,36949.0
2023-08-03 10:20:00,81.78,81.79,81.39,81.41,46580.0,81.6396,81.6495,81.2502,81.2702,46580.0
2023-08-03 10:25:00,81.41,81.51,81.37,81.47,67794.0,81.2702,81.37,81.2303,81.3301,67794.0
2023-08-03 10:30:00,81.47,81.65,81.47,81.63,48138.0,81.3301,81.5098,81.3301,81.4898,48138.0
2023-08-03 10:35:00,81.63,81.72,81.57,81.69,100887.0,81.4898,81.5797,81.4299,81.5497,100887.0
2023-08-03 10:40:00,81.69,81.73,81.61,81.68,57975.0,81.5497,81.5896,81.4699,81.5397,57975.0
2023-08-03 10:45:00,81.68,81.73,81.56,81.69,49931.0,81.5397,81.5896,81.4199,81.5497,49931.0
2023-08-03 10:50:00,81.67,81.7,81.54,81.54,41374.0,81.5298,81.5597,81.4,81.4,41374.0
2023-08-03 10:55:00,81.53,81.89,81.51,81.86,52217.0,81.39,81.7494,81.37,81.7194,52217.0
2023-08-03 11:00:00,81.86,82.06,81.84,82.03,52262.0,81.7194,81.9191,81.6995,81.8891,52262.0
2023-08-03 11:05:00,82.02,82.04,81.88,81.88,70941.0,81.8792,81.8991,81.7394,81.7394,70941.0
2023-08-03 11:10:00,81.89,82.01,81.78,81.83,41760.0,81.7494,81.8692,81.6396,81.6895,41760.0
2023-08-03 11:15:00,81.83,81.95,81.75,81.94,58167.0,81.6895,81.8093,81.6096,81.7993,58167.0
2023-08-03 11:20:00,81.95,81.98,81.86,81.9,36361.0,81.8093,81.8392,81.7194,81.7594,36361.0
2023-08-03 11:25:00,81.9,81.93,81.82,81.89,27251.0,81.7594,81.7893,81.6795,81.7494,27251.0
2023-08-03 11:30:00,81.89,81.91,81.72,81.79,34697.0,81.7494,81.7693,81.5797,81.6495,34697.0
2023-08-03 11:35:00,81.81,81.9,81.81,81.86,15536.0,81.6695,81.7594,81.6695,81.7194,15536.0
2023-08-03 11:40:00,81.87,81.93,81.81,81.85,25598.0,81.7294,81.7893,81.6695,81.7094,25598.0
2023-08-03 11:45:00,81.84,81.84,81.74,81.76,23424.0,81.6995,81.6995,81.5996,81.6196,23424.0
2023-08-03 11:50:00,81.77,81.84,81.74,81.75,19415.0,81.6296,81.6995,81.5996,81.6096,19415.0
2023-08-03 11:55:00,81.76,81.78,81.7,81.76,38266.0,81.6196,81.6396,81.5597,81.6196,38266.0
2023-08-03 12:00:00,81.76,81.84,81.71,81.74,42354.0,81.6196,81.6995,81.5697,81.5996,42354.0
2023-08-03 12:05:00,81.74,81.76,81.68,81.75,24110.0,81.5996,81.6196,81.5397,81.6096,24110.0
2023-08-03 12:10:00,81.76,81.89,81.71,81.81,29525.0,81.6196,81.7494,81.5697,81.6695,29525.0
2023-08-03 12:15:00,81.81,81.87,81.73,81.86,28526.0,81.6695,81.7294,81.5896,81.7194,28526.0
2023-08-03 12:20:00,81.86,81.92,81.85,81.92,33838.0,81.7194,81.7793,81.7094,81.7793,33838.0
2023-08-03 12:25:00,81.92,81.96,81.83,81.95,18413.0,81.7793,81.8193,81.6895,81.8093,18413.0
2023-08-03 12:30:00,81.96,81.98,81.91,81.92,23219.0,81.8193,81.8392,81.7693,81.7793,23219.0
2023-08-03 12:35:00,81.92,82.0,81.91,81.94,19745.0,81.7793,81.8592,81.7693,81.7993,19745.0
2023-08-03 12:40:00,81.95,82.01,81.92,81.99,12816.0,81.8093,81.8692,81.7793,81.8492,12816.0
2023-08-03 12:45:00,81.99,82.03,81.93,82.03,20306.0,81.8492,81.8891,81.7893,81.8891,20306.0
2023-08-03 12:50:00,82.04,82.06,81.93,81.94,17973.0,81.8991,81.9191,81.7893,81.7993,17973.0
2023-08-03 12:55:00,81.94,82.01,81.9,82.0,25310.0,81.7993,81.8692,81.7594,81.8592,25310.0
2023-08-03 13:00:00,82.0,82.05,81.93,81.94,35958.0,81.8592,81.9091,81.7893,81.7993,35958.0
2023-08-03 13:05:00,81.94,81.95,81.78,81.86,49102.0,81.7993,81.8093,81.6396,81.7194,49102.0
2023-08-03 13:10:00,81.86,81.97,81.85,81.96,20947.0,81.7194,81.8292,81.7094,81.8193,20947.0
2023-08-03 13:15:00,81.95,82.01,81.91,81.97,20909.0,81.8093,81.8692,81.7693,81.8292,20909.0
2023-08-03 13:20:00,81.97,82.05,81.94,81.95,12151.0,81.8292,81.9091,81.7993,81.8093,12151.0
2023-08-03 13:25:00,81.96,82.06,81.95,82.05,12405.0,81.8193,81.9191,81.8093,81.9091,12405.0
2023-08-03 13:30:00,82.06,82.1,81.91,81.96,18943.0,81.9191,81.959,81.7693,81.8193,18943.0
2023-08-03 13:35:00,81.96,81.99,81.91,81.96,28321.0,81.8193,81.8492,81.7693,81.8193,28321.0
2023-08-03 13:40:00,81.96,81.96,81.87,81.89,32379.0,81.8193,81.8193,81.7294,81.7494,32379.0
2023-08-03 13:45:00,81.88,81.93,81.84,81.88,25634.0,81.7394,81.7893,81.6995,81.7394,25634.0
2023-08-03 13:50:00,81.87,81.94,81.86,81.9,18357.0,81.7294,81.7993,81.7194,81.7594,18357.0
2023-08-03 13:55:00,81.88,81.88,81.81,81.86,24687.0,81.7394,81.7394,81.6695,81.7194,24687.0
2023-08-03 14:00:00,81.86,81.94,81.84,81.91,32854.0,81.7194,81.7993,81.6995,81.7693,32854.0
2023-08-03 14:05:00,81.91,82.03,81.9,81.98,26623.0,81.7693,81.8891,81.7594,81.8392,26623.0
2023-08-03 14:10:00,81.98,82.05,81.93,82.02,21654.0,81.8392,81.9091,81.7893,81.8792,21654.0
2023-08-03 14:15:00,82.01,82.02,81.9,81.98,28746.0,81.8692,81.8792,81.7594,81.8392,28746.0
2023-08-03 14:20:00,81.98,82.08,81.95,82.05,41316.0,81.8392,81.939,81.8093,81.9091,41316.0
2023-08-03 14:25:00,82.05,82.05,81.98,81.99,30913.0,81.9091,81.9091,81.8392,81.8492,30913.0
2023-08-03 14:30:00,81.98,81.99,81.87,81.88,42495.0,81.8392,81.8492,81.7294,81.7394,42495.0
2023-08-03 14:35:00,81.87,81.88,81.75,81.79,35329.0,81.7294,81.7394,81.6096,81.6495,35329.0
2023-08-03 14:40:00,81.8,81.83,81.77,81.8,23085.0,81.6595,81.6895,81.6296,81.6595,23085.0
2023-08-03 14:45:00,81.8,81.82,81.73,81.76,29434.0,81.6595,81.6795,81.5896,81.6196,29434.0
2023-08-03 14:50:00,81.76,81.76,81.69,81.75,23803.0,81.6196,81.6196,81.5497,81.6096,23803.0
2023-08-03 14:55:00,81.76,81.83,81.72,81.77,49638.0,81.6196,81.6895,81.5797,81.6296,49638.0
2023-08-03 15:00:00,81.76,81.79,81.65,81.66,29274.0,81.6196,81.6495,81.5098,81.5198,29274.0
2023-08-03 15:05:00,81.65,81.67,81.59,81.61,37799.0,81.5098,81.5298,81.4499,81.4699,37799.0
2023-08-03 15:10:00,81.6,81.6,81.45,81.48,29938.0,81.4599,81.4599,81.3101,81.3401,29938.0
2023-08-03 15:15:00,81.48,81.5,81.37,81.44,44176.0,81.3401,81.36,81.2303,81.3001,44176.0
2023-08-03 15:20:00,81.43,81.48,81.37,81.44,44436.0,81.2902,81.3401,81.2303,81.3001,44436.0
2023-08-03 15:25:00,81.44,81.53,81.43,81.47,50021.0,81.3001,81.39,81.2902,81.3301,50021.0
2023-08-03 15:30:00,81.47,81.56,81.46,81.52,70286.0,81.3301,81.4199,81.3201,81.38,70286.0
2023-08-03 15:35:00,81.52,81.56,81.42,81.47,70216.0,81.38,81.4199,81.2802,81.3301,70216.0
2023-08-03 15:40:00,81.47,81.51,81.42,81.43,75513.0,81.3301,81.37,81.2802,81.2902,75513.0
2023-08-03 15:45:00,81.42,81.42,81.32,81.33,63299.0,81.2802,81.2802,81.1804,81.1903,63299.0
2023-08-03 15:50:00,81.34,81.36,81.28,81.31,132579.0,81.2003,81.2203,81.1404,81.1704,132579.0
2023-08-03 15:55:00,81.31,81.41,81.23,81.23,281948.0,81.1704,81.2702,81.0905,81.0905,281948.0
2023-08-04 09:30:00,81.7,82.29,81.69,82.23,176062.0,81.5597,82.1487,81.5497,82.0888,176062.0
2023-08-04 09:35:00,82.16,82.19,81.75,81.77,128595.0,82.0189,82.0489,81.6096,81.6296,128595.0
2023-08-04 09:40:00,81.79,81.86,81.51,81.56,114065.0,81.6495,81.7194,81.37,81.4199,114065.0
2023-08-04 09:45:00,81.57,81.71,81.46,81.5,123796.0,81.4299,81.5697,81.3201,81.36,123796.0
2023-08-04 09:50:00,81.51,81.63,81.4,81.46,125504.0,81.37,81.4898,81.2602,81.3201,125504.0
2023-08-04 09:55:00,81.46,81.53,81.35,81.46,86258.0,81.3201,81.39,81.2103,81.3201,86258.0
2023-08-04 10:00:00,81.47,81.56,81.34,81.43,105657.0,81.3301,81.4199,81.2003,81.2902,105657.0
2023-08-04 10:05:00,81.45,81.55,81.27,81.38,131547.0,81.3101,81.41,81.1304,81.2402,131547.0
2023-08-04 10:10:00,81.38,81.58,81.37,81.44,74288.0,81.2402,81.4399,81.2303,81.3001,74288.0
2023-08-04 10:15:00,81.45,81.68,81.39,81.66,97978.0,81.3101,81.5397,81.2502,81.5198,97978.0
2023-08-04 10:20:00,81.64,81.82,81.64,81.7,107979.0,81.4998,81.6795,81.4998,81.5597,107979.0
2023-08-04 10:25:00,81.7,81.9,81.65,81.88,70328.0,81.5597,81.7594,81.5098,81.7394,70328.0
2023-08-04 10:30:00,81.88,81.94,81.78,81.85,84568.0,81.7394,81.7993,81.6396,81.7094,84568.0
2023-08-04 10:35:00,81.84,81.94,81.83,81.88,26999.0,81.6995,81.7993,81.6895,81.7394,26999.0
2023-08-04 10:40:00,81.86,81.98,81.73,81.75,47962.0,81.7194,81.8392,81.5896,81.6096,47962.0
2023-08-04 10:45:00,81.76,81.86,81.69,81.83,38953.0,81.6196,81.7194,81.5497,81.6895,38953.0
2023-08-04 10:50:00,81.82,81.91,81.79,81.9,43316.0,81.6795,81.7693,81.6495,81.7594,43316.0
2023-08-04 10:55:00,81.89,81.94,81.82,81.92,50282.0,81.7494,81.7993,81.6795,81.7793,50282.0
2023-08-04 11:00:00,81.93,81.94,81.65,81.68,85171.0,81.7893,81.7993,81.5098,81.5397,85171.0
2023-08-04 11:05:00,81.68,81.69,81.57,81.65,59229.0,81.5397,81.5497,81.4299,81.5098,59229.0
2023-08-04 11:10:00,81.66,81.79,81.66,81.73,122496.0,81.5198,81.6495,81.5198,81.5896,122496.0
2023-08-04 11:15:00,81.73,81.83,81.68,81.81,48530.0,81.5896,81.6895,81.5397,81.6695,48530.0
2023-08-04 11:20:00,81.82,81.85,81.76,81.81,37088.0,81.6795,81.7094,81.6196,81.6695,37088.0
2023-08-04 11:25:00,81.8,81.93,81.78,81.9,31027.0,81.6595,81.7893,81.6396,81.7594,31027.0
2023-08-04 11:30:00,81.91,81.94,81.84,81.88,40942.0,81.7693,81.7993,81.6995,81.7394,40942.0
2023-08-04 11:35:00,81.88,81.9,81.74,81.8,40778.0,81.7394,81.7594,81.5996,81.6595,40778.0
2023-08-04 11:40:00,81.79,81.94,81.78,81.94,42341.0,81.6495,81.7993,81.6396,81.7993,42341.0
2023-08-04 11:45:00,81.94,81.96,81.84,81.86,36790.0,81.7993,81.8193,81.6995,81.7194,36790.0
2023-08-04 11:50:00,81.86,82.06,81.84,82.01,91811.0,81.7194,81.9191,81.6995,81.8692,91811.0
2023-08-04 11:55:00,82.01,82.06,81.96,82.01,64839.0,81.8692,81.9191,81.8193,81.8692,64839.0
2023-08-04 12:00:00,82.0,82.09,82.0,82.07,48101.0,81.8592,81.949,81.8592,81.9291,48101.0
2023-08-04 12:05:00,82.07,82.09,81.96,81.97,36090.0,81.9291,81.949,81.8193,81.8292,36090.0
2023-08-04 12:10:00,81.96,81.98,81.91,81.98,31689.0,81.8193,81.8392,81.7693,81.8392,31689.0
2023-08-04 12:15:00,81.97,82.01,81.9,82.01,32253.0,81.8292,81.8692,81.7594,81.8692,32253.0
2023-08-04 12:20:00,82.01,82.07,81.93,82.06,34623.0,81.8692,81.9291,81.7893,81.9191,34623.0
2023-08-04 12:25:00,82.06,82.09,81.99,82.04,39994.0,81.9191,81.949,81.8492,81.8991,39994.0
2023-08-04 12:30:00,82.05,82.07,81.95,82.04,25222.0,81.9091,81.9291,81.8093,81.8991,25222.0
2023-08-04 12:35:00,82.04,82.11,81.97,82.08,28931.0,81.8991,81.969,81.8292,81.939,28931.0
2023-08-04 12:40:00,82.07,82.1,82.01,82.06,22474.0,81.9291,81.959,81.8692,81.9191,22474.0
2023-08-04 12:45:00,82.06,82.12,82.05,82.08,27265.0,81.9191,81.979,81.9091,81.939,27265.0
2023-08-04 12:50:00,82.08,82.1,82.04,82.06,25498.0,81.939,81.959,81.8991,81.9191,25498.0
2023-08-04 12:55:00,82.06,82.08,82.01,82.02,14253.0,81.9191,81.939,81.8692,81.8792,14253.0
2023-08-04 13:00:00,82.02,82.08,81.98,82.01,14517.0,81.8792,81.939,81.8392,81.8692,14517.0
2023-08-04 13:05:00,82.01,82.02,81.84,81.95,66277.0,81.8692,81.8792,81.6995,81.8093,66277.0
2023-08-04 13:10:00,81.94,81.97,81.89,81.96,18162.0,81.7993,81.8292,81.7494,81.8193,18162.0
2023-08-04 13:15:00,81.97,81.97,81.89,81.93,22674.0,81.8292,81.8292,81.7494,81.7893,22674.0
2023-08-04 13:20:00,81.92,81.96,81.9,81.92,18382.0,81.7793,81.8193,81.7594,81.7793,18382.0
2023-08-04 13:25:00,81.92,81.95,81.86,81.91,48265.0,81.7793,81.8093,81.7194,81.7693,48265.0
2023-08-04 13:30:00,81.91,81.96,81.87,81.95,21672.0,81.7693,81.8193,81.7294,81.8093,21672.0
2023-08-04 13:35:00,81.95,81.97,81.88,81.94,28764.0,81.8093,81.8292,81.7394,81.7993,28764.0
2023-08-04 13:40:00,81.93,81.95,81.84,81.93,56638.0,81.7893,81.8093,81.6995,81.7893,56638.0
2023-08-04 13:45:00,81.93,81.97,81.88,81.92,19735.0,81.7893,81.8292,81.7394,81.7793,19735.0
2023-08-04 13:50:00,81.92,81.96,81.87,81.95,29420.0,81.7793,81.8193,81.7294,81.8093,29420.0
2023-08-04 13:55:00,81.94,81.94,81.86,81.88,24178.0,81.7993,81.7993,81.7194,81.7394,24178.0
2023-08-04 14:00:00,81.87,81.87,81.63,81.64,79824.0,81.7294,81.7294,81.4898,81.4998,79824.0
2023-08-04 14:05:00,81.63,81.72,81.6,81.62,68902.0,81.4898,81.5797,81.4599,81.4798,68902.0
2023-08-04 14:10:00,81.61,81.68,81.6,81.63,23922.0,81.4699,81.5397,81.4599,81.4898,23922.0
2023-08-04 14:15:00,81.63,81.63,81.43,81.48,65269.0,81.4898,81.4898,81.2902,81.3401,65269.0
2023-08-04 14:20:00,81.48,81.48,81.4,81.42,36590.0,81.3401,81.3401,81.2602,81.2802,36590.0
2023-08-04 14:25:00,81.41,81.57,81.4,81.46,64314.0,81.2702,81.4299,81.2602,81.3201,64314.0
2023-08-04 14:30:00,81.45,81.55,81.43,81.49,47690.0,81.3101,81.41,81.2902,81.3501,47690.0
2023-08-04 14:35:00,81.49,81.49,81.4,81.41,34724.0,81.3501,81.3501,81.2602,81.2702,34724.0
2023-08-04 14:40:00,81.41,81.46,81.34,81.44,53621.0,81.2702,81.3201,81.2003,81.3001,53621.0
2023-08-04 14:45:00,81.43,81.43,81.31,81.42,53243.0,81.2902,81.2902,81.1704,81.2802,53243.0
2023-08-04 14:50:00,81.43,81.46,81.35,81.39,96587.0,81.2902,81.3201,81.2103,81.2502,96587.0
2023-08-04 14:55:00,81.39,81.52,81.31,81.47,106545.0,81.2502,81.38,81.1704,81.3301,106545.0
2023-08-04 15:00:00,81.47,81.51,81.38,81.39,31749.0,81.3301,81.37,81.2402,81.2502,31749.0
2023-08-04 15:05:00,81.4,81.42,81.32,81.33,30353.0,81.2602,81.2802,81.1804,81.1903,30353.0
2023-08-04 15:10:00,81.34,81.53,81.33,81.53,57524.0,81.2003,81.39,81.1903,81.39,57524.0
2023-08-04 15:15:00,81.54,81.56,81.37,81.38,26953.0,81.4,81.4199,81.2303,81.2402,26953.0
2023-08-04 15:20:00,81.37,81.42,81.29,81.34,43396.0,81.2303,81.2802,81.1504,81.2003,43396.0
2023-08-04 15:25:00,81.34,81.36,81.22,81.31,70204.0,81.2003,81.2203,81.0805,81.1704,70204.0
2023-08-04 15:30:00,81.31,81.41,81.28,81.29,51831.0,81.1704,81.2702,81.1404,81.1504,51831.0
2023-08-04 15:35:00,81.29,81.36,81.26,81.28,41655.0,81.1504,81.2203,81.1205,81.1404,41655.0
2023-08-04 15:40:00,81.29,81.37,81.25,81.31,56512.0,81.1504,81.2303,81.1105,81.1704,56512.0
2023-08-04 15:45:00,81.3,81.35,81.2,81.24,60834.0,81.1604,81.2103,81.0606,81.1005,60834.0
2023-08-04 15:50:00,81.23,81.29,81.15,81.16,141007.0,81.0905,81.1504,81.0106,81.0206,141007.0
2023-08-04 15:55:00,81.16,81.22,81.13,81.21,269060.0,81.0206,81.0805,80.9907,81.0705,269060.0
2023-08-07 09:30:00,81.09,81.1,80.25,80.27,386289.0,80.9507,80.9607,80.1122,80.1322,386289.0
2023-08-07 09:35:00,80.26,80.42,80.16,80.2,225401.0,80.1222,80.2819,80.0223,80.0623,225401.0
2023-08-07 09:40:00,80.21,80.29,79.95,80.02,211000.0,80.0723,80.1521,79.8127,79.8826,211000.0
2023-08-07 09:45:00,80.0,80.02,79.72,79.74,151810.0,79.8626,79.8826,79.5831,79.6031,151810.0
2023-08-07 09:50:00,79.75,79.78,79.54,79.55,139657.0,79.613,79.643,79.4034,79.4134,139657.0
2023-08-07 09:55:00,79.54,79.57,79.36,79.42,196703.0,79.4034,79.4334,79.2237,79.2836,196703.0
2023-08-07 10:00:00,79.42,79.42,79.12,79.21,325124.0,79.2836,79.2836,78.9841,79.074,325124.0
2023-08-07 10:05:00,79.22,79.33,79.17,79.25,175606.0,79.084,79.1938,79.034,79.1139,175606.0
2023-08-07 10:10:00,79.26,79.28,79.02,79.14,124061.0,79.1239,79.1439,78.8843,79.0041,124061.0
2023-08-07 10:15:00,79.14,79.24,79.05,79.18,90679.0,79.0041,79.1039,78.9143,79.044,90679.0
2023-08-07 10:20:00,79.19,79.26,79.11,79.16,91522.0,79.054,79.1239,78.9741,79.0241,91522.0
2023-08-07 10:25:00,79.15,79.3,79.08,79.27,92331.0,79.0141,79.1638,78.9442,79.1339,92331.0
2023-08-07 10:30:00,79.26,79.28,79.08,79.1,125475.0,79.1239,79.1439,78.9442,78.9642,125475.0
2023-08-07 10:35:00,79.11,79.26,79.1,79.25,93072.0,78.9741,79.1239,78.9642,79.1139,93072.0
2023-08-07 10:40:00,79.25,79.36,79.23,79.23,161933.0,79.1139,79.2237,79.0939,79.0939,161933.0
2023-08-07 10:45:00,79.23,79.35,79.18,79.29,111123.0,79.0939,79.2137,79.044,79.1538,111123.0
2023-08-07 10:50:00,79.29,79.29,79.02,79.08,98184.0,79.1538,79.1538,78.8843,78.9442,98184.0
2023-08-07 10:55:00,79.08,79.14,78.98,79.02,162259.0,78.9442,79.0041,78.8444,78.8843,162259.0
2023-08-07 11:00:00,79.02,79.05,78.89,78.95,111035.0,78.8843,78.9143,78.7545,78.8144,111035.0
2023-08-07 11:05:00,78.95,79.03,78.89,78.95,79570.0,78.8144,78.8943,78.7545,78.8144,79570.0
2023-08-07 11:10:00,78.95,79.09,78.94,79.06,60682.0,78.8144,78.9542,78.8044,78.9242,60682.0
2023-08-07 11:15:00,79.05,79.12,78.92,78.95,79923.0,78.9143,78.9841,78.7845,78.8144,79923.0
2023-08-07 11:20:00,78.95,78.99,78.91,78.96,91325.0,78.8144,78.8544,78.7745,78.8244,91325.0
2023-08-07 11:25:00,78.97,78.99,78.86,78.93,94769.0,78.8344,78.8544,78.7246,78.7945,94769.0
2023-08-07 11:30:00,78.93,78.98,78.82,78.97,82041.0,78.7945,78.8444,78.6846,78.8344,82041.0
2023-08-07 11:35:00,78.97,79.14,78.94,79.12,56744.0,78.8344,79.0041,78.8044,78.9841,56744.0
2023-08-07 11:40:00,79.12,79.23,79.11,79.17,71190.0,78.9841,79.0939,78.9741,79.034,71190.0
2023-08-07 11:45:00,79.17,79.19,79.11,79.17,30042.0,79.034,79.054,78.9741,79.034,30042.0
2023-08-07 11:50:00,79.18,79.3,79.11,79.12,105260.0,79.044,79.1638,78.9741,78.9841,105260.0
2023-08-07 11:55:00,79.13,79.22,79.1,79.17,60413.0,78.9941,79.084,78.9642,79.034,60413.0
2023-08-07 12:00:00,79.17,79.24,79.14,79.23,114794.0,79.034,79.1039,79.0041,79.0939,114794.0
2023-08-07 12:05:00,79.23,79.37,79.21,79.35,134073.0,79.0939,79.2337,79.074,79.2137,134073.0
2023-08-07 12:10:00,79.36,79.36,79.17,79.2,67919.0,79.2237,79.2237,79.034,79.064,67919.0
2023-08-07 12:15:00,79.19,79.19,79.09,79.18,74200.0,79.054,79.054,78.9542,79.044,74200.0
2023-08-07 12:20:00,79.19,79.24,79.13,79.19,58684.0,79.054,79.1039,78.9941,79.054,58684.0
2023-08-07 12:25:00,79.18,79.32,79.14,79.24,62320.0,79.044,79.1838,79.0041,79.1039,62320.0
2023-08-07 12:30:00,79.25,79.27,79.12,79.14,38528.0,79.1139,79.1339,78.9841,79.0041,38528.0
2023-08-07 12:35:00,79.14,79.15,78.96,78.96,122011.0,79.0041,79.0141,78.8244,78.8244,122011.0
2023-08-07 12:40:00,78.95,79.02,78.93,78.99,46793.0,78.8144,78.8843,78.7945,78.8544,46793.0
2023-08-07 12:45:00,78.98,78.99,78.9,78.97,58147.0,78.8444,78.8544,78.7645,78.8344,58147.0
2023-08-07 12:50:00,78.96,79.14,78.93,79.08,42393.0,78.8244,79.0041,78.7945,78.9442,42393.0
2023-08-07 12:55:00,79.08,79.08,78.95,79.01,57470.0,78.9442,78.9442,78.8144,78.8743,57470.0
2023-08-07 13:00:00,79.01,79.23,79.0,79.21,67600.0,78.8743,79.0939,78.8643,79.074,67600.0
2023-08-07 13:05:00,79.21,79.25,79.17,79.23,58213.0,79.074,79.1139,79.034,79.0939,58213.0
2023-08-07 13:10:00,79.22,79.28,79.1,79.1,90614.0,79.084,79.1439,78.9642,78.9642,90614.0
2023-08-07 13:15:00,79.1,79.15,79.04,79.1,37205.0,78.9642,79.0141,78.9043,78.9642,37205.0
2023-08-07 13:20:00,79.09,79.22,79.03,79.11,176503.0,78.9542,79.084,78.8943,78.9741,176503.0
2023-08-07 13:25:00,79.1,79.15,79.0,79.05,43693.0,78.9642,79.0141,78.8643,78.9143,43693.0
2023-08-07 13:30:00,79.06,79.09,78.99,79.01,44645.0,78.9242,78.9542,78.8544,78.8743,44645.0
2023-08-07 13:35:00,79.02,79.02,78.96,78.98,34012.0,78.8843,78.8843,78.8244,78.8444,34012.0
2023-08-07 13:40:00,78.98,79.08,78.95,78.98,32039.0,78.8444,78.9442,78.8144,78.8444,32039.0
2023-08-07 13:45:00,78.98,79.09,78.96,79.04,30942.0,78.8444,78.9542,78.8244,78.9043,30942.0
2023-08-07 13:50:00,79.03,79.03,78.92,78.94,67664.0,78.8943,78.8943,78.7845,78.8044,67664.0
2023-08-07 13:55:00,78.95,79.0,78.92,78.97,35453.0,78.8144,78.8643,78.7845,78.8344,35453.0
2023-08-07 14:00:00,78.96,79.0,78.87,78.99,77107.0,78.8244,78.8643,78.7346,78.8544,77107.0
2023-08-07 14:05:00,78.99,79.09,78.99,79.06,68967.0,78.8544,78.9542,78.8544,78.9242,68967.0
2023-08-07 14:10:00,79.05,79.05,78.98,78.98,44541.0,78.9143,78.9143,78.8444,78.8444,44541.0
2023-08-07 14:15:00,78.98,79.01,78.93,78.95,54199.0,78.8444,78.8743,78.7945,78.8144,54199.0
2023-08-07 14:20:00,78.95,78.98,78.9,78.95,63782.0,78.8144,78.8444,78.7645,78.8144,63782.0
2023-08-07 14:25:00,78.94,78.94,78.82,78.87,46893.0,78.8044,78.8044,78.6846,78.7346,46893.0
2023-08-07 14:30:00,78.87,78.91,78.84,78.87,179419.0,78.7346,78.7745,78.7046,78.7346,179419.0
2023-08-07 14:35:00,78.87,78.91,78.85,78.86,37907.0,78.7346,78.7745,78.7146,78.7246,37907.0
2023-08-07 14:40:00,78.86,78.87,78.76,78.81,86780.0,78.7246,78.7346,78.6247,78.6747,86780.0
2023-08-07 14:45:00,78.8,78.81,78.73,78.76,77517.0,78.6647,78.6747,78.5948,78.6247,77517.0
2023-08-07 14:50:00,78.77,78.83,78.72,78.74,58137.0,78.6347,78.6946,78.5848,78.6048,58137.0
2023-08-07 14:55:00,78.75,78.76,78.68,78.72,63707.0,78.6148,78.6247,78.5449,78.5848,63707.0
2023-08-07 15:00:00,78.72,78.93,78.71,78.85,112182.0,78.5848,78.7945,78.5748,78.7146,112182.0
2023-08-07 15:05:00,78.84,78.9,78.8,78.85,109855.0,78.7046,78.7645,78.6647,78.7146,109855.0
2023-08-07 15:10:00,78.84,78.86,78.72,78.72,56810.0,78.7046,78.7246,78.5848,78.5848,56810.0
2023-08-07 15:15:00,78.72,78.79,78.68,78.71,59064.0,78.5848,78.6547,78.5449,78.5748,59064.0
2023-08-07 15:20:00,78.7,78.82,78.7,78.75,104501.0,78.5649,78.6846,78.5649,78.6148,104501.0
2023-08-07 15:25:00,78.75,78.82,78.69,78.7,90410.0,78.6148,78.6846,78.5549,78.5649,90410.0
2023-08-07 15:30:00,78.69,78.72,78.64,78.67,121700.0,78.5549,78.5848,78.505,78.5349,121700.0
2023-08-07 15:35:00,78.66,78.72,78.62,78.64,83003.0,78.5249,78.5848,78.485,78.505,83003.0
2023-08-07 15:40:00,78.64,78.65,78.55,78.55,87754.0,78.505,78.5149,78.4151,78.4151,87754.0
2023-08-07 15:45:00,78.56,78.67,78.54,78.66,163260.0,78.4251,78.5349,78.4051,78.5249,163260.0
2023-08-07 15:50:00,78.65,78.7,78.57,78.65,208188.0,78.5149,78.5649,78.4351,78.5149,208188.0
2023-08-07 15:55:00,78.66,78.73,78.64,78.67,368206.0,78.5249,78.5948,78.505,78.5349,368206.0
2023-08-08 09:30:00,78.65,79.02,78.3,78.8,386080.0,78.5149,78.8843,78.1655,78.6647,386080.0
2023-08-08 09:35:00,78.79,79.26,78.63,78.97,371115.0,78.6547,79.1239,78.495,78.8344,371115.0
2023-08-08 09:40:00,78.96,79.04,78.83,79.03,342324.0,78.8244,78.9043,78.6946,78.8943,342324.0
2023-08-08 09:45:00,79.02,79.29,78.97,79.03,206140.0,78.8843,79.1538,78.8344,78.8943,206140.0
2023-08-08 09:50:00,79.03,79.26,78.98,79.22,127481.0,78.8943,79.1239,78.8444,79.084,127481.0
2023-08-08 09:55:00,79.21,79.47,79.16,79.18,120092.0,79.074,79.3335,79.0241,79.044,120092.0
2023-08-08 10:00:00,79.18,79.26,79.02,79.06,105746.0,79.044,79.1239,78.8843,78.9242,105746.0
2023-08-08 10:05:00,79.06,79.62,79.05,79.56,107108.0,78.9242,79.4833,78.9143,79.4234,107108.0
2023-08-08 10:10:00,79.57,79.58,79.3,79.4,129200.0,79.4334,79.4433,79.1638,79.2636,129200.0
2023-08-08 10:15:00,79.39,79.42,79.17,79.29,66984.0,79.2537,79.2836,79.034,79.1538,66984.0
2023-08-08 10:20:00,79.29,79.38,79.17,79.26,39145.0,79.1538,79.2437,79.034,79.1239,39145.0
2023-08-08 10:25:00,79.27,79.39,79.24,79.34,506231.0,79.1339,79.2537,79.1039,79.2038,506231.0
2023-08-08 10:30:00,79.34,79.34,79.14,79.19,75477.0,79.2038,79.2038,79.0041,79.054,75477.0
2023-08-08 10:35:00,79.19,79.19,78.95,79.02,69674.0,79.054,79.054,78.8144,78.8843,69674.0
2023-08-08 10:40:00,79.03,79.16,78.96,79.09,101777.0,78.8943,79.0241,78.8244,78.9542,101777.0
2023-08-08 10:45:00,79.1,79.11,78.9,78.96,47238.0,78.9642,78.9741,78.7645,78.8244,47238.0
2023-08-08 10:50:00,78.97,79.1,78.93,79.09,46342.0,78.8344,78.9642,78.7945,78.9542,46342.0
2023-08-08 10:55:00,79.08,79.08,78.8,78.84,57611.0,78.9442,78.9442,78.6647,78.7046,57611.0
2023-08-08 11:00:00,78.84,79.02,78.74,78.97,61336.0,78.7046,78.8843,78.6048,78.8344,61336.0
2023-08-08 11:05:00,78.95,78.99,78.8,78.82,46848.0,78.8144,78.8544,78.6647,78.6846,46848.0
2023-08-08 11:10:00,78.82,79.03,78.82,79.03,51558.0,78.6846,78.8943,78.6846,78.8943,51558.0
2023-08-08 11:15:00,79.04,79.08,78.95,79.07,36879.0,78.9043,78.9442,78.8144,78.9342,36879.0
2023-08-08 11:20:00,79.07,79.14,79.03,79.04,39006.0,78.9342,79.0041,78.8943,78.9043,39006.0
2023-08-08 11:25:00,79.05,79.13,78.98,79.13,39915.0,78.9143,78.9941,78.8444,78.9941,39915.0
2023-08-08 11:30:00,79.13,79.14,78.83,78.83,43710.0,78.9941,79.0041,78.6946,78.6946,43710.0
2023-08-08 11:35:00,78.83,78.96,78.81,78.86,37471.0,78.6946,78.8244,78.6747,78.7246,37471.0
2023-08-08 11:40:00,78.85,78.94,78.81,78.88,33538.0,78.7146,78.8044,78.6747,78.7445,33538.0
2023-08-08 11:45:00,78.87,78.89,78.75,78.76,39826.0,78.7346,78.7545,78.6148,78.6247,39826.0
2023-08-08 11:50:00,78.77,78.79,78.58,78.58,52429.0,78.6347,78.6547,78.4451,78.4451,52429.0
2023-08-08 11:55:00,78.57,78.74,78.57,78.62,58902.0,78.4351,78.6048,78.4351,78.485,58902.0
2023-08-08 12:00:00,78.61,78.82,78.6,78.76,87792.0,78.475,78.6846,78.465,78.6247,87792.0
2023-08-08 12:05:00,78.76,78.82,78.75,78.79,29122.0,78.6247,78.6846,78.6148,78.6547,29122.0
2023-08-08 12:10:00,78.79,78.82,78.71,78.76,37922.0,78.6547,78.6846,78.5748,78.6247,37922.0
2023-08-08 12:15:00,78.76,78.89,78.76,78.86,33034.0,78.6247,78.7545,78.6247,78.7246,33034.0
2023-08-08 12:20:00,78.86,78.99,78.83,78.95,89989.0,78.7246,78.8544,78.6946,78.8144,89989.0
2023-08-08 12:25:00,78.94,79.01,78.88,78.89,48487.0,78.8044,78.8743,78.7445,78.7545,48487.0
2023-08-08 12:30:00,78.88,78.97,78.88,78.94,51353.0,78.7445,78.8344,78.7445,78.8044,51353.0
2023-08-08 12:35:00,78.94,79.04,78.92,78.98,43565.0,78.8044,78.9043,78.7845,78.8444,43565.0
2023-08-08 12:40:00,78.99,79.02,78.86,78.88,41736.0,78.8544,78.8843,78.7246,78.7445,41736.0
2023-08-08 12:45:00,78.89,78.91,78.82,78.91,27045.0,78.7545,78.7745,78.6846,78.7745,27045.0
2023-08-08 12:50:00,78.91,78.91,78.74,78.78,41739.0,78.7745,78.7745,78.6048,78.6447,41739.0
2023-08-08 12:55:00,78.79,78.8,78.7,78.8,24030.0,78.6547,78.6647,78.5649,78.6647,24030.0
2023-08-08 13:00:00,78.79,78.85,78.79,78.8,35005.0,78.6547,78.7146,78.6547,78.6647,35005.0
2023-08-08 13:05:00,78.78,78.79,78.7,78.79,41008.0,78.6447,78.6547,78.5649,78.6547,41008.0
2023-08-08 13:10:00,78.79,78.8,78.74,78.8,26602.0,78.6547,78.6647,78.6048,78.6647,26602.0
2023-08-08 13:15:00,78.8,78.81,78.73,78.74,33481.0,78.6647,78.6747,78.5948,78.6048,33481.0
2023-08-08 13:20:00,78.73,78.78,78.66,78.67,32603.0,78.5948,78.6447,78.5249,78.5349,32603.0
2023-08-08 13:25:00,78.67,78.67,78.51,78.62,101052.0,78.5349,78.5349,78.3752,78.485,101052.0
2023-08-08 13:30:00,78.61,78.71,78.59,78.6,80171.0,78.475,78.5748,78.455,78.465,80171.0
2023-08-08 13:35:00,78.6,78.68,78.57,78.63,32518.0,78.465,78.5449,78.4351,78.495,32518.0
2023-08-08 13:40:00,78.64,78.71,78.61,78.69,36980.0,78.505,78.5748,78.475,78.5549,36980.0
2023-08-08 13:45:00,78.68,78.69,78.6,78.62,18528.0,78.5449,78.5549,78.465,78.485,18528.0
2023-08-08 13:50:00,78.61,78.67,78.59,78.65,34627.0,78.475,78.5349,78.455,78.5149,34627.0
2023-08-08 13:55:00,78.64,78.82,78.64,78.8,37954.0,78.505,78.6846,78.505,78.6647,37954.0
2023-08-08 14:00:00,78.8,78.85,78.79,78.83,36021.0,78.6647,78.7146,78.6547,78.6946,36021.0
2023-08-08 14:05:00,78.84,79.08,78.84,79.02,254631.0,78.7046,78.9442,78.7046,78.8843,254631.0
2023-08-08 14:10:00,79.03,79.09,78.99,79.01,58371.0,78.8943,78.9542,78.8544,78.8743,58371.0
2023-08-08 14:15:00,79.02,79.15,79.01,79.07,32359.0,78.8843,79.0141,78.8743,78.9342,32359.0
2023-08-08 14:20:00,79.06,79.12,79.04,79.07,38390.0,78.9242,78.9841,78.9043,78.9342,38390.0
2023-08-08 14:25:00,79.07,79.11,79.0,79.03,21915.0,78.9342,78.9741,78.8643,78.8943,21915.0
2023-08-08 14:30:00,79.04,79.08,78.96,79.04,42184.0,78.9043,78.9442,78.8244,78.9043,42184.0
2023-08-08 14:35:00,79.06,79.09,79.0,79.08,24949.0,78.9242,78.9542,78.8643,78.9442,24949.0
2023-08-08 14:40:00,79.09,79.13,79.0,79.01,87124.0,78.9542,78.9941,78.8643,78.8743,87124.0
2023-08-08 14:45:00,79.01,79.09,79.01,79.09,34505.0,78.8743,78.9542,78.8743,78.9542,34505.0
2023-08-08 14:50:00,79.09,79.18,79.08,79.17,28951.0,78.9542,79.044,78.9442,79.034,28951.0
2023-08-08 14:55:00,79.17,79.25,79.15,79.19,108140.0,79.034,79.1139,79.0141,79.054,108140.0
2023-08-08 15:00:00,79.18,79.25,79.16,79.22,40518.0,79.044,79.1139,79.0241,79.084,40518.0
2023-08-08 15:05:00,79.21,79.32,79.21,79.26,48491.0,79.074,79.1838,79.074,79.1239,48491.0
2023-08-08 15:10:00,79.25,79.36,79.24,79.27,32993.0,79.1139,79.2237,79.1039,79.1339,32993.0
2023-08-08 15:15:00,79.28,79.33,79.16,79.18,41219.0,79.1439,79.1938,79.0241,79.044,41219.0
2023-08-08 15:20:00,79.18,79.34,79.17,79.33,44843.0,79.044,79.2038,79.034,79.1938,44843.0
2023-08-08 15:25:00,79.34,79.34,79.23,79.26,63567.0,79.2038,79.2038,79.0939,79.1239,63567.0
2023-08-08 15:30:00,79.26,79.3,79.19,79.26,133394.0,79.1239,79.1638,79.054,79.1239,133394.0
2023-08-08 15:35:00,79.26,79.3,79.21,79.3,69933.0,79.1239,79.1638,79.074,79.1638,69933.0
2023-08-08 15:40:00,79.3,79.46,79.29,79.34,139444.0,79.1638,79.3235,79.1538,79.2038,139444.0
2023-08-08 15:45:00,79.35,79.45,79.35,79.37,71997.0,79.2137,79.3136,79.2137,79.2337,71997.0
2023-08-08 15:50:00,79.38,79.44,79.3,79.33,150548.0,79.2437,79.3036,79.1638,79.1938,150548.0
2023-08-08 15:55:00,79.33,79.35,79.26,79.33,408252.0,79.1938,79.2137,79.1239,79.1938,408252.0
2023-08-09 09:30:00,79.66,79.78,79.22,79.56,192648.0,79.5232,79.643,79.084,79.4234,192648.0
2023-08-09 09:35:00,79.56,80.04,79.49,79.87,127071.0,79.4234,79.9026,79.3535,79.7328,127071.0
2023-08-09 09:40:00,79.9,80.26,79.65,79.68,166254.0,79.7628,80.1222,79.5132,79.5432,166254.0
2023-08-09 09:45:00,79.65,79.91,79.51,79.9,104245.0,79.5132,79.7728,79.3735,79.7628,104245.0
2023-08-09 09:50:00,79.9,79.9,79.57,79.61,61736.0,79.7628,79.7628,79.4334,79.4733,61736.0
2023-08-09 09:55:00,79.62,79.81,79.59,79.75,50480.0,79.4833,79.6729,79.4533,79.613,50480.0
2023-08-09 10:00:00,79.75,79.79,79.52,79.56,39713.0,79.613,79.653,79.3834,79.4234,39713.0
2023-08-09 10:05:00,79.56,79.64,79.38,79.52,63136.0,79.4234,79.5032,79.2437,79.3834,63136.0
2023-08-09 10:10:00,79.5,79.5,79.21,79.3,78236.0,79.3635,79.3635,79.074,79.1638,78236.0
2023-08-09 10:15:00,79.3,79.48,79.27,79.44,37444.0,79.1638,79.3435,79.1339,79.3036,37444.0
2023-08-09 10:20:00,79.44,79.47,79.26,79.27,66271.0,79.3036,79.3335,79.1239,79.1339,66271.0
2023-08-09 10:25:00,79.25,79.46,79.25,79.41,48638.0,79.1139,79.3235,79.1139,79.2736,48638.0
2023-08-09 10:30:00,79.4,79.52,79.39,79.46,28046.0,79.2636,79.3834,79.2537,79.3235,28046.0
2023-08-09 10:35:00,79.47,79.5,79.37,79.49,38569.0,79.3335,79.3635,79.2337,79.3535,38569.0
2023-08-09 10:40:00,79.5,79.51,79.36,79.38,52353.0,79.3635,79.3735,79.2237,79.2437,52353.0
2023-08-09 10:45:00,79.39,79.58,79.37,79.49,56326.0,79.2537,79.4433,79.2337,79.3535,56326.0
2023-08-09 10:50:00,79.47,79.49,79.15,79.2,75048.0,79.3335,79.3535,79.0141,79.064,75048.0
2023-08-09 10:55:00,79.18,79.37,79.18,79.28,96641.0,79.044,79.2337,79.044,79.1439,96641.0
2023-08-09 11:00:00,79.28,79.42,79.26,79.42,34593.0,79.1439,79.2836,79.1239,79.2836,34593.0
2023-08-09 11:05:00,79.41,79.45,79.31,79.34,37992.0,79.2736,79.3136,79.1738,79.2038,37992.0
2023-08-09 11:10:00,79.33,79.37,79.27,79.28,55152.0,79.1938,79.2337,79.1339,79.1439,55152.0
2023-08-09 11:15:00,79.26,79.29,79.09,79.19,37494.0,79.1239,79.1538,78.9542,79.054,37494.0
2023-08-09 11:20:00,79.17,79.26,79.14,79.16,27034.0,79.034,79.1239,79.0041,79.0241,27034.0
2023-08-09 11:25:00,79.15,79.18,79.06,79.08,27641.0,79.0141,79.044,78.9242,78.9442,27641.0
2023-08-09 11:30:00,79.06,79.18,79.0,79.18,44540.0,78.9242,79.044,78.8643,79.044,44540.0
2023-08-09 11:35:00,79.19,79.22,79.07,79.1,90768.0,79.054,79.084,78.9342,78.9642,90768.0
2023-08-09 11:40:00,79.09,79.09,78.92,78.96,44139.0,78.9542,78.9542,78.7845,78.8244,44139.0
2023-08-09 11:45:00,78.95,78.97,78.82,78.94,68720.0,78.8144,78.8344,78.6846,78.8044,68720.0
2023-08-09 11:50:00,78.94,78.95,78.81,78.89,27448.0,78.8044,78.8144,78.6747,78.7545,27448.0
2023-08-09 11:55:00,78.9,78.91,78.8,78.86,19752.0,78.7645,78.7745,78.6647,78.7246,19752.0
2023-08-09 12:00:00,78.86,78.87,78.74,78.77,16406.0,78.7246,78.7346,78.6048,78.6347,16406.0
2023-08-09 12:05:00,78.77,78.88,78.76,78.81,27527.0,78.6347,78.7445,78.6247,78.6747,27527.0
2023-08-09 12:10:00,78.81,79.05,78.78,79.0,32883.0,78.6747,78.9143,78.6447,78.8643,32883.0
2023-08-09 12:15:00,79.01,79.04,78.95,79.0,34582.0,78.8743,78.9043,78.8144,78.8643,34582.0
2023-08-09 12:20:00,79.01,79.05,78.89,79.04,26147.0,78.8743,78.9143,78.7545,78.9043,26147.0
2023-08-09 12:25:00,79.03,79.17,79.0,79.12,24972.0,78.8943,79.034,78.8643,78.9841,24972.0
2023-08-09 12:30:00,79.11,79.16,79.06,79.06,17872.0,78.9741,79.0241,78.9242,78.9242,17872.0
2023-08-09 12:35:00,79.06,79.11,79.03,79.11,15984.0,78.9242,78.9741,78.8943,78.9741,15984.0
2023-08-09 12:40:00,79.12,79.19,79.05,79.06,26035.0,78.9841,79.054,78.9143,78.9242,26035.0
2023-08-09 12:45:00,79.06,79.12,79.01,79.11,14998.0,78.9242,78.9841,78.8743,78.9741,14998.0
2023-08-09 12:50:00,79.12,79.14,79.07,79.11,14238.0,78.9841,79.0041,78.9342,78.9741,14238.0
2023-08-09 12:55:00,79.11,79.13,78.95,79.0,24239.0,78.9741,78.9941,78.8144,78.8643,24239.0
2023-08-09 13:00:00,78.99,79.09,78.99,79.08,34755.0,78.8544,78.9542,78.8544,78.9442,34755.0
2023-08-09 13:05:00,79.08,79.24,79.08,79.23,34292.0,78.9442,79.1039,78.9442,79.0939,34292.0
2023-08-09 13:10:00,79.23,79.26,79.16,79.26,114490.0,79.0939,79.1239,79.0241,79.1239,114490.0
2023-08-09 13:15:00,79.27,79.33,79.24,79.33,23802.0,79.1339,79.1938,79.1039,79.1938,23802.0
2023-08-09 13:20:00,79.34,79.36,79.27,79.3,30306.0,79.2038,79.2237,79.1339,79.1638,30306.0
2023-08-09 13:25:00,79.31,79.35,79.25,79.27,58419.0,79.1738,79.2137,79.1139,79.1339,58419.0
2023-08-09 13:30:00,79.28,79.28,79.17,79.23,92178.0,79.1439,79.1439,79.034,79.0939,92178.0
2023-08-09 13:35:00,79.24,79.29,79.21,79.25,38390.0,79.1039,79.1538,79.074,79.1139,38390.0
2023-08-09 13:40:00,79.24,79.27,79.19,79.21,41992.0,79.1039,79.1339,79.054,79.074,41992.0
2023-08-09 13:45:00,79.2,79.27,79.18,79.26,41628.0,79.064,79.1339,79.044,79.1239,41628.0
2023-08-09 13:50:00,79.26,79.31,79.18,79.2,16899.0,79.1239,79.1738,79.044,79.064,16899.0
2023-08-09 13:55:00,79.19,79.27,79.17,79.19,33219.0,79.054,79.1339,79.034,79.054,33219.0
2023-08-09 14:00:00,79.18,79.3,79.16,79.3,30771.0,79.044,79.1638,79.0241,79.1638,30771.0
2023-08-09 14:05:00,79.31,79.34,79.27,79.33,40534.0,79.1738,79.2038,79.1339,79.1938,40534.0
2023-08-09 14:10:00,79.33,79.35,79.18,79.24,130071.0,79.1938,79.2137,79.044,79.1039,130071.0
2023-08-09 14:15:00,79.25,79.29,79.22,79.22,40731.0,79.1139,79.1538,79.084,79.084,40731.0
2023-08-09 14:20:00,79.22,79.28,79.22,79.28,26575.0,79.084,79.1439,79.084,79.1439,26575.0
2023-08-09 14:25:00,79.28,79.37,79.27,79.31,44824.0,79.1439,79.2337,79.1339,79.1738,44824.0
2023-08-09 14:30:00,79.31,79.36,79.27,79.28,28832.0,79.1738,79.2237,79.1339,79.1439,28832.0
2023-08-09 14:35:00,79.28,79.33,79.24,79.28,20837.0,79.1439,79.1938,79.1039,79.1439,20837.0
2023-08-09 14:40:00,79.28,79.33,79.27,79.31,32390.0,79.1439,79.1938,79.1339,79.1738,32390.0
2023-08-09 14:45:00,79.31,79.4,79.3,79.39,29777.0,79.1738,79.2636,79.1638,79.2537,29777.0
2023-08-09 14:50:00,79.38,79.39,79.27,79.3,23602.0,79.2437,79.2537,79.1339,79.1638,23602.0
2023-08-09 14:55:00,79.3,79.34,79.24,79.26,59217.0,79.1638,79.2038,79.1039,79.1239,59217.0
2023-08-09 15:00:00,79.26,79.27,79.2,79.26,36211.0,79.1239,79.1339,79.064,79.1239,36211.0
2023-08-09 15:05:00,79.26,79.29,79.14,79.14,44631.0,79.1239,79.1538,79.0041,79.0041,44631.0
2023-08-09 15:10:00,79.14,79.14,78.96,79.04,284294.0,79.0041,79.0041,78.8244,78.9043,284294.0
2023-08-09 15:15:00,79.04,79.06,78.93,78.95,237211.0,78.9043,78.9242,78.7945,78.8144,237211.0
2023-08-09 15:20:00,78.95,79.13,78.94,79.08,83967.0,78.8144,78.9941,78.8044,78.9442,83967.0
2023-08-09 15:25:00,79.09,79.17,79.08,79.16,38923.0,78.9542,79.034,78.9442,79.0241,38923.0
2023-08-09 15:30:00,79.16,79.19,79.12,79.14,40229.0,79.0241,79.054,78.9841,79.0041,40229.0
2023-08-09 15:35:00,79.14,79.2,79.1,79.12,56413.0,79.0041,79.064,78.9642,78.9841,56413.0
2023-08-09 15:40:00,79.11,79.15,79.06,79.09,100732.0,78.9741,79.0141,78.9242,78.9542,100732.0
2023-08-09 15:45:00,79.09,79.12,78.99,79.11,472542.0,78.9542,78.9841,78.8544,78.9741,472542.0
2023-08-09 15:50:00,79.1,79.18,79.08,79.11,279266.0,78.9642,79.044,78.9442,78.9741,279266.0
2023-08-09 15:55:00,79.1,79.29,79.09,79.29,406689.0,78.9642,79.1538,78.9542,79.1538,406689.0
2023-08-10 09:30:00,79.39,79.6,79.23,79.4,233719.0,79.2537,79.4633,79.0939,79.2636,233719.0
2023-08-10 09:35:00,79.4,79.63,79.35,79.45,124855.0,79.2636,79.4933,79.2137,79.3136,124855.0
2023-08-10 09:40:00,79.45,79.86,79.45,79.86,113076.0,79.3136,79.7229,79.3136,79.7229,113076.0
2023-08-10 09:45:00,79.87,80.18,79.87,80.11,192520.0,79.7328,80.0423,79.7328,79.9724,192520.0
2023-08-10 09:50:00,80.1,80.17,80.04,80.12,159124.0,79.9624,80.0323,79.9026,79.9824,159124.0
2023-08-10 09:55:00,80.12,80.35,79.99,80.3,194880.0,79.9824,80.212,79.8526,80.1621,194880.0
2023-08-10 10:00:00,80.31,80.38,80.24,80.25,151868.0,80.1721,80.242,80.1022,80.1122,151868.0
2023-08-10 10:05:00,80.26,80.76,80.22,80.71,114778.0,80.1222,80.6213,80.0822,80.5714,114778.0
2023-08-10 10:10:00,80.72,80.96,80.68,80.84,261329.0,80.5814,80.821,80.5415,80.7012,261329.0
2023-08-10 10:15:00,80.86,80.97,80.77,80.83,241936.0,80.7211,80.831,80.6313,80.6912,241936.0
2023-08-10 10:20:00,80.81,80.82,80.64,80.67,80832.0,80.6712,80.6812,80.5015,80.5315,80832.0
2023-08-10 10:25:00,80.68,80.79,80.56,80.59,69783.0,80.5415,80.6513,80.4217,80.4516,69783.0
2023-08-10 10:30:00,80.59,80.71,80.55,80.67,48832.0,80.4516,80.5714,80.4117,80.5315,48832.0
2023-08-10 10:35:00,80.66,80.67,80.3,80.36,59219.0,80.5215,80.5315,80.1621,80.222,59219.0
2023-08-10 10:40:00,80.36,80.4,80.25,80.34,42324.0,80.222,80.2619,80.1122,80.202,42324.0
2023-08-10 10:45:00,80.34,80.34,80.13,80.17,76746.0,80.202,80.202,79.9924,80.0323,76746.0
2023-08-10 10:50:00,80.17,80.24,80.05,80.09,65003.0,80.0323,80.1022,79.9125,79.9525,65003.0
2023-08-10 10:55:00,80.09,80.17,79.88,79.91,80564.0,79.9525,80.0323,79.7428,79.7728,80564.0
2023-08-10 11:00:00,79.9,79.96,79.79,79.85,141655.0,79.7628,79.8227,79.653,79.7129,141655.0
2023-08-10 11:05:00,79.85,80.14,79.83,80.09,89260.0,79.7129,80.0024,79.6929,79.9525,89260.0
2023-08-10 11:10:00,80.09,80.12,79.95,79.97,120738.0,79.9525,79.9824,79.8127,79.8327,120738.0
2023-08-10 11:15:00,79.96,80.05,79.87,80.04,42460.0,79.8227,79.9125,79.7328,79.9026,42460.0
2023-08-10 11:20:00,80.05,80.12,80.0,80.1,97748.0,79.9125,79.9824,79.8626,79.9624,97748.0
2023-08-10 11:25:00,80.09,80.26,80.07,80.23,71226.0,79.9525,80.1222,79.9325,80.0922,71226.0
2023-08-10 11:30:00,80.23,80.29,80.2,80.27,40013.0,80.0922,80.1521,80.0623,80.1322,40013.0
2023-08-10 11:35:00,80.26,80.46,80.25,80.44,221032.0,80.1222,80.3218,80.1122,80.3019,221032.0
2023-08-10 11:40:00,80.43,80.48,80.33,80.35,47942.0,80.2919,80.3418,80.1921,80.212,47942.0
2023-08-10 11:45:00,80.35,80.35,80.08,80.17,59692.0,80.212,80.212,79.9425,80.0323,59692.0
2023-08-10 11:50:00,80.17,80.17,79.89,80.01,301750.0,80.0323,80.0323,79.7528,79.8726,301750.0
2023-08-10 11:55:00,80.01,80.12,79.99,80.1,19931.0,79.8726,79.9824,79.8526,79.9624,19931.0
2023-08-10 12:00:00,80.1,80.14,80.04,80.14,31979.0,79.9624,80.0024,79.9026,80.0024,31979.0
2023-08-10 12:05:00,80.14,80.18,80.02,80.06,28899.0,80.0024,80.0423,79.8826,79.9225,28899.0
2023-08-10 12:10:00,80.06,80.15,80.06,80.1,41435.0,79.9225,80.0124,79.9225,79.9624,41435.0
2023-08-10 12:15:00,80.09,80.1,79.99,80.04,33270.0,79.9525,79.9624,79.8526,79.9026,33270.0
2023-08-10 12:20:00,80.04,80.1,79.9,79.94,112060.0,79.9026,79.9624,79.7628,79.8027,112060.0
2023-08-10 12:25:00,79.93,79.94,79.8,79.94,73980.0,79.7927,79.8027,79.663,79.8027,73980.0
2023-08-10 12:30:00,79.93,79.94,79.86,79.94,53849.0,79.7927,79.8027,79.7229,79.8027,53849.0
2023-08-10 12:35:00,79.94,80.02,79.86,80.0,41940.0,79.8027,79.8826,79.7229,79.8626,41940.0
2023-08-10 12:40:00,80.01,80.03,79.93,80.03,22381.0,79.8726,79.8926,79.7927,79.8926,22381.0
2023-08-10 12:45:00,80.03,80.12,80.03,80.09,25742.0,79.8926,79.9824,79.8926,79.9525,25742.0
2023-08-10 12:50:00,80.1,80.1,79.95,79.97,19777.0,79.9624,79.9624,79.8127,79.8327,19777.0
2023-08-10 12:55:00,79.96,79.97,79.83,79.94,42382.0,79.8227,79.8327,79.6929,79.8027,42382.0
2023-08-10 13:00:00,79.94,80.06,79.94,79.96,29282.0,79.8027,79.9225,79.8027,79.8227,29282.0
2023-08-10 13:05:00,79.97,80.04,79.94,80.04,42727.0,79.8327,79.9026,79.8027,79.9026,42727.0
2023-08-10 13:10:00,80.04,80.05,79.95,80.0,15364.0,79.9026,79.9125,79.8127,79.8626,15364.0
2023-08-10 13:15:00,80.0,80.01,79.91,79.94,17115.0,79.8626,79.8726,79.7728,79.8027,17115.0
2023-08-10 13:20:00,79.91,79.91,79.73,79.76,37198.0,79.7728,79.7728,79.5931,79.623,37198.0
2023-08-10 13:25:00,79.76,79.77,79.63,79.64,65959.0,79.623,79.633,79.4933,79.5032,65959.0
2023-08-10 13:30:00,79.64,79.69,79.59,79.69,54409.0,79.5032,79.5532,79.4533,79.5532,54409.0
2023-08-10 13:35:00,79.69,79.69,79.55,79.57,30417.0,79.5532,79.5532,79.4134,79.4334,30417.0
2023-08-10 13:40:00,79.57,79.59,79.49,79.58,39771.0,79.4334,79.4533,79.3535,79.4433,39771.0
2023-08-10 13:45:00,79.59,79.76,79.59,79.7,53888.0,79.4533,79.623,79.4533,79.5631,53888.0
2023-08-10 13:50:00,79.7,79.78,79.63,79.64,19410.0,79.5631,79.643,79.4933,79.5032,19410.0
2023-08-10 13:55:00,79.63,79.63,79.46,79.52,75597.0,79.4933,79.4933,79.3235,79.3834,75597.0
2023-08-10 14:00:00,79.52,79.65,79.52,79.62,49585.0,79.3834,79.5132,79.3834,79.4833,49585.0
2023-08-10 14:05:00,79.62,79.77,79.62,79.7,27176.0,79.4833,79.633,79.4833,79.5631,27176.0
2023-08-10 14:10:00,79.71,79.82,79.69,79.77,38335.0,79.5731,79.6829,79.5532,79.633,38335.0
2023-08-10 14:15:00,79.78,79.9,79.73,79.78,35562.0,79.643,79.7628,79.5931,79.643,35562.0
2023-08-10 14:20:00,79.78,79.84,79.77,79.82,29297.0,79.643,79.7029,79.633,79.6829,29297.0
2023-08-10 14:25:00,79.82,79.86,79.79,79.83,32762.0,79.6829,79.7229,79.653,79.6929,32762.0
2023-08-10 14:30:00,79.83,79.89,79.77,79.78,28882.0,79.6929,79.7528,79.633,79.643,28882.0
2023-08-10 14:35:00,79.79,79.84,79.73,79.82,29519.0,79.653,79.7029,79.5931,79.6829,29519.0
2023-08-10 14:40:00,79.82,79.87,79.75,79.87,34705.0,79.6829,79.7328,79.613,79.7328,34705.0
2023-08-10 14:45:00,79.87,79.97,79.83,79.94,28679.0,79.7328,79.8327,79.6929,79.8027,28679.0
2023-08-10 14:50:00,79.93,80.01,79.91,79.96,98011.0,79.7927,79.8726,79.7728,79.8227,98011.0
2023-08-10 14:55:00,79.97,80.12,79.94,80.11,38728.0,79.8327,79.9824,79.8027,79.9724,38728.0
2023-08-10 15:00:00,80.11,80.11,79.93,80.08,39970.0,79.9724,79.9724,79.7927,79.9425,39970.0
2023-08-10 15:05:00,80.08,80.12,80.02,80.12,48724.0,79.9425,79.9824,79.8826,79.9824,48724.0
2023-08-10 15:10:00,80.12,80.14,79.98,80.05,91582.0,79.9824,80.0024,79.8427,79.9125,91582.0
2023-08-10 15:15:00,80.06,80.11,80.0,80.09,80307.0,79.9225,79.9724,79.8626,79.9525,80307.0
2023-08-10 15:20:00,80.1,80.16,79.96,80.0,74122.0,79.9624,80.0223,79.8227,79.8626,74122.0
2023-08-10 15:25:00,80.0,80.01,79.89,79.93,51126.0,79.8626,79.8726,79.7528,79.7927,51126.0
2023-08-10 15:30:00,79.92,79.93,79.79,79.8,75394.0,79.7828,79.7927,79.653,79.663,75394.0
2023-08-10 15:35:00,79.8,79.9,79.78,79.87,76742.0,79.663,79.7628,79.643,79.7328,76742.0
2023-08-10 15:40:00,79.86,79.94,79.83,79.88,68280.0,79.7229,79.8027,79.6929,79.7428,68280.0
2023-08-10 15:45:00,79.87,79.93,79.82,79.86,73455.0,79.7328,79.7927,79.6829,79.7229,73455.0
2023-08-10 15:50:00,79.87,79.88,79.75,79.81,191113.0,79.7328,79.7428,79.613,79.6729,191113.0
2023-08-10 15:55:00,79.81,79.98,79.81,79.96,251973.0,79.6729,79.8427,79.6729,79.8227,251973.0
2023-08-11 09:30:00,79.7,79.83,79.4,79.77,126067.0,79.5631,79.6929,79.2636,79.633,126067.0
2023-08-11 09:35:00,79.8,80.17,79.73,79.73,125464.0,79.663,80.0323,79.5931,79.5931,125464.0
2023-08-11 09:40:00,79.74,79.89,79.51,79.85,110277.0,79.6031,79.7528,79.3735,79.7129,110277.0
2023-08-11 09:45:00,79.86,80.31,79.85,80.19,95792.0,79.7229,80.1721,79.7129,80.0523,95792.0
2023-08-11 09:50:00,80.21,80.28,80.09,80.19,72654.0,80.0723,80.1421,79.9525,80.0523,72654.0
2023-08-11 09:55:00,80.2,80.28,80.17,80.23,34533.0,80.0623,80.1421,80.0323,80.0922,34533.0
2023-08-11 10:00:00,80.26,80.44,80.26,80.36,96132.0,80.1222,80.3019,80.1222,80.222,96132.0
2023-08-11 10:05:00,80.36,80.46,80.32,80.32,88562.0,80.222,80.3218,80.1821,80.1821,88562.0
2023-08-11 10:10:00,80.32,80.34,80.06,80.12,54203.0,80.1821,80.202,79.9225,79.9824,54203.0
2023-08-11 10:15:00,80.12,80.34,80.11,80.33,72977.0,79.9824,80.202,79.9724,80.1921,72977.0
2023-08-11 10:20:00,80.34,80.52,80.34,80.38,47261.0,80.202,80.3817,80.202,80.242,47261.0
2023-08-11 10:25:00,80.38,80.47,80.33,80.37,27233.0,80.242,80.3318,80.1921,80.232,27233.0
2023-08-11 10:30:00,80.39,80.5,80.39,80.42,27561.0,80.2519,80.3618,80.2519,80.2819,27561.0
2023-08-11 10:35:00,80.43,80.43,80.27,80.35,65331.0,80.2919,80.2919,80.1322,80.212,65331.0
2023-08-11 10:40:00,80.35,80.44,80.34,80.37,43096.0,80.212,80.3019,80.202,80.232,43096.0
2023-08-11 10:45:00,80.39,80.48,80.25,80.28,33052.0,80.2519,80.3418,80.1122,80.1421,33052.0
2023-08-11 10:50:00,80.27,80.28,80.18,80.28,38014.0,80.1322,80.1421,80.0423,80.1421,38014.0
2023-08-11 10:55:00,80.29,80.39,80.15,80.16,26143.0,80.1521,80.2519,80.0124,80.0223,26143.0
2023-08-11 11:00:00,80.15,80.18,79.98,79.99,32173.0,80.0124,80.0423,79.8427,79.8526,32173.0
2023-08-11 11:05:00,79.99,80.0,79.84,79.84,37916.0,79.8526,79.8626,79.7029,79.7029,37916.0
2023-08-11 11:10:00,79.83,79.83,79.68,79.69,59031.0,79.6929,79.6929,79.5432,79.5532,59031.0
2023-08-11 11:15:00,79.69,79.73,79.64,79.66,45348.0,79.5532,79.5931,79.5032,79.5232,45348.0
2023-08-11 11:20:00,79.65,79.67,79.57,79.58,28528.0,79.5132,79.5332,79.4334,79.4433,28528.0
2023-08-11 11:25:00,79.58,79.74,79.55,79.69,57122.0,79.4433,79.6031,79.4134,79.5532,57122.0
2023-08-11 11:30:00,79.69,79.73,79.61,79.62,68539.0,79.5532,79.5931,79.4733,79.4833,68539.0
2023-08-11 11:35:00,79.63,79.71,79.63,79.66,47874.0,79.4933,79.5731,79.4933,79.5232,47874.0
2023-08-11 11:40:00,79.65,79.73,79.62,79.73,38873.0,79.5132,79.5931,79.4833,79.5931,38873.0
2023-08-11 11:45:00,79.74,79.76,79.65,79.66,34187.0,79.6031,79.623,79.5132,79.5232,34187.0
2023-08-11 11:50:00,79.65,79.66,79.54,79.65,49631.0,79.5132,79.5232,79.4034,79.5132,49631.0
2023-08-11 11:55:00,79.64,79.83,79.6,79.81,65280.0,79.5032,79.6929,79.4633,79.6729,65280.0
2023-08-11 12:00:00,79.81,79.91,79.8,79.89,46135.0,79.6729,79.7728,79.663,79.7528,46135.0
2023-08-11 12:05:00,79.9,79.99,79.9,79.95,34814.0,79.7628,79.8526,79.7628,79.8127,34814.0
2023-08-11 12:10:00,79.96,80.06,79.94,80.06,51610.0,79.8227,79.9225,79.8027,79.9225,51610.0
2023-08-11 12:15:00,80.06,80.08,79.88,79.89,43146.0,79.9225,79.9425,79.7428,79.7528,43146.0
2023-08-11 12:20:00,79.89,79.92,79.84,79.86,25446.0,79.7528,79.7828,79.7029,79.7229,25446.0
2023-08-11 12:25:00,79.87,79.88,79.81,79.88,23478.0,79.7328,79.7428,79.6729,79.7428,23478.0
2023-08-11 12:30:00,79.89,79.95,79.89,79.93,30506.0,79.7528,79.8127,79.7528,79.7927,30506.0
2023-08-11 12:35:00,79.93,79.96,79.88,79.94,10037.0,79.7927,79.8227,79.7428,79.8027,10037.0
2023-08-11 12:40:00,79.94,79.94,79.79,79.83,17720.0,79.8027,79.8027,79.653,79.6929,17720.0
2023-08-11 12:45:00,79.84,79.86,79.81,79.84,12470.0,79.7029,79.7229,79.6729,79.7029,12470.0
2023-08-11 12:50:00,79.83,79.92,79.8,79.89,19080.0,79.6929,79.7828,79.663,79.7528,19080.0
2023-08-11 12:55:00,79.91,79.94,79.89,79.94,13785.0,79.7728,79.8027,79.7528,79.8027,13785.0
2023-08-11 13:00:00,79.94,79.99,79.88,79.98,24775.0,79.8027,79.8526,79.7428,79.8427,24775.0
2023-08-11 13:05:00,79.97,79.97,79.9,79.92,19948.0,79.8327,79.8327,79.7628,79.7828,19948.0
2023-08-11 13:10:00,79.89,79.95,79.86,79.92,9537.0,79.7528,79.8127,79.7229,79.7828,9537.0
2023-08-11 13:15:00,79.92,79.97,79.91,79.93,6666.0,79.7828,79.8327,79.7728,79.7927,6666.0
2023-08-11 13:20:00,79.93,80.0,79.89,79.95,12603.0,79.7927,79.8626,79.7528,79.8127,12603.0
2023-08-11 13:25:00,79.96,80.02,79.96,80.0,12616.0,79.8227,79.8826,79.8227,79.8626,12616.0
2023-08-11 13:30:00,80.0,80.02,79.92,79.92,28299.0,79.8626,79.8826,79.7828,79.7828,28299.0
2023-08-11 13:35:00,79.93,79.96,79.83,79.87,17700.0,79.7927,79.8227,79.6929,79.7328,17700.0
2023-08-11 13:40:00,79.87,79.89,79.78,79.81,9322.0,79.7328,79.7528,79.643,79.6729,9322.0
2023-08-11 13:45:00,79.82,79.86,79.81,79.86,11135.0,79.6829,79.7229,79.6729,79.7229,11135.0
2023-08-11 13:50:00,79.87,79.92,79.85,79.91,16738.0,79.7328,79.7828,79.7129,79.7728,16738.0
2023-08-11 13:55:00,79.9,79.99,79.9,79.98,10574.0,79.7628,79.8526,79.7628,79.8427,10574.0
2023-08-11 14:00:00,79.99,80.07,79.94,79.95,28485.0,79.8526,79.9325,79.8027,79.8127,28485.0
2023-08-11 14:05:00,79.96,80.0,79.95,79.96,18654.0,79.8227,79.8626,79.8127,79.8227,18654.0
2023-08-11 14:10:00,79.95,80.04,79.93,79.99,23855.0,79.8127,79.9026,79.7927,79.8526,23855.0
2023-08-11 14:15:00,80.0,80.05,79.98,80.04,16779.0,79.8626,79.9125,79.8427,79.9026,16779.0
2023-08-11 14:20:00,80.04,80.06,79.97,80.06,21368.0,79.9026,79.9225,79.8327,79.9225,21368.0
2023-08-11 14:25:00,80.06,80.1,80.05,80.09,21151.0,79.9225,79.9624,79.9125,79.9525,21151.0
2023-08-11 14:30:00,80.09,80.13,80.0,80.01,29852.0,79.9525,79.9924,79.8626,79.8726,29852.0
2023-08-11 14:35:00,80.0,80.08,79.97,80.08,23853.0,79.8626,79.9425,79.8327,79.9425,23853.0
2023-08-11 14:40:00,80.08,80.1,80.02,80.04,28830.0,79.9425,79.9624,79.8826,79.9026,28830.0
2023-08-11 14:45:00,80.05,80.07,80.01,80.02,18837.0,79.9125,79.9325,79.8726,79.8826,18837.0
2023-08-11 14:50:00,80.02,80.04,79.98,80.01,27238.0,79.8826,79.9026,79.8427,79.8726,27238.0
2023-08-11 14:55:00,80.02,80.09,80.02,80.05,22916.0,79.8826,79.9525,79.8826,79.9125,22916.0
2023-08-11 15:00:00,80.04,80.04,79.97,80.03,18485.0,79.9026,79.9026,79.8327,79.8926,18485.0
2023-08-11 15:05:00,80.03,80.04,79.96,79.97,32070.0,79.8926,79.9026,79.8227,79.8327,32070.0
2023-08-11 15:10:00,79.97,80.1,79.95,80.07,32758.0,79.8327,79.9624,79.8127,79.9325,32758.0
2023-08-11 15:15:00,80.06,80.17,80.05,80.16,33789.0,79.9225,80.0323,79.9125,80.0223,33789.0
2023-08-11 15:20:00,80.17,80.18,80.03,80.12,29808.0,80.0323,80.0423,79.8926,79.9824,29808.0
2023-08-11 15:25:00,80.12,80.14,80.04,80.08,26292.0,79.9824,80.0024,79.9026,79.9425,26292.0
2023-08-11 15:30:00,80.09,80.14,80.08,80.11,66359.0,79.9525,80.0024,79.9425,79.9724,66359.0
2023-08-11 15:35:00,80.11,80.13,80.0,80.01,45693.0,79.9724,79.9924,79.8626,79.8726,45693.0
2023-08-11 15:40:00,80.01,80.05,79.98,80.0,62283.0,79.8726,79.9125,79.8427,79.8626,62283.0
2023-08-11 15:45:00,80.0,80.02,79.89,79.98,51603.0,79.8626,79.8826,79.7528,79.8427,51603.0
2023-08-11 15:50:00,79.98,79.98,79.86,79.88,93353.0,79.8427,79.8427,79.7229,79.7428,93353.0
2023-08-11 15:55:00,79.88,79.93,79.81,79.93,220301.0,79.7428,79.7927,79.6729,79.7927,220301.0
2023-08-14 09:30:00,79.25,79.55,78.53,78.58,299050.0,79.1139,79.4134,78.3951,78.4451,299050.0
2023-08-14 09:35:00,78.59,78.62,78.36,78.47,198244.0,78.455,78.485,78.2254,78.3352,198244.0
2023-08-14 09:40:00,78.47,78.75,78.37,78.59,133428.0,78.3352,78.6148,78.2354,78.455,133428.0
2023-08-14 09:45:00,78.6,78.64,78.28,78.36,205592.0,78.465,78.505,78.1456,78.2254,205592.0
2023-08-14 09:50:00,78.36,78.51,78.31,78.5,165294.0,78.2254,78.3752,78.1755,78.3652,165294.0
2023-08-14 09:55:00,78.48,78.65,78.48,78.64,84973.0,78.3452,78.5149,78.3452,78.505,84973.0
2023-08-14 10:00:00,78.63,78.68,78.47,78.61,74402.0,78.495,78.5449,78.3352,78.475,74402.0
2023-08-14 10:05:00,78.61,78.73,78.55,78.63,35678.0,78.475,78.5948,78.4151,78.495,35678.0
2023-08-14 10:10:00,78.62,78.68,78.49,78.67,70269.0,78.485,78.5449,78.3552,78.5349,70269.0
2023-08-14 10:15:00,78.67,78.72,78.6,78.71,36068.0,78.5349,78.5848,78.465,78.5748,36068.0
2023-08-14 10:20:00,78.71,78.9,78.71,78.85,152872.0,78.5748,78.7645,78.5748,78.7146,152872.0
2023-08-14 10:25:00,78.86,78.99,78.81,78.93,146534.0,78.7246,78.8544,78.6747,78.7945,146534.0
2023-08-14 10:30:00,78.93,79.21,78.92,79.2,161645.0,78.7945,79.074,78.7845,79.064,161645.0
2023-08-14 10:35:00,79.19,79.28,79.12,79.15,78374.0,79.054,79.1439,78.9841,79.0141,78374.0
2023-08-14 10:40:00,79.14,79.19,79.09,79.16,64084.0,79.0041,79.054,78.9542,79.0241,64084.0
2023-08-14 10:45:00,79.17,79.3,79.13,79.29,77463.0,79.034,79.1638,78.9941,79.1538,77463.0
2023-08-14 10:50:00,79.29,79.37,79.21,79.28,49667.0,79.1538,79.2337,79.074,79.1439,49667.0
2023-08-14 10:55:00,79.27,79.27,79.11,79.14,70316.0,79.1339,79.1339,78.9741,79.0041,70316.0
2023-08-14 11:00:00,79.15,79.24,79.13,79.19,41994.0,79.0141,79.1039,78.9941,79.054,41994.0
2023-08-14 11:05:00,79.18,79.23,79.08,79.18,156578.0,79.044,79.0939,78.9442,79.044,156578.0
2023-08-14 11:10:00,79.17,79.17,79.02,79.09,121963.0,79.034,79.034,78.8843,78.9542,121963.0
2023-08-14 11:15:00,79.08,79.24,79.08,79.23,35481.0,78.9442,79.1039,78.9442,79.0939,35481.0
2023-08-14 11:20:00,79.21,79.24,79.15,79.24,19382.0,79.074,79.1039,79.0141,79.1039,19382.0
2023-08-14 11:25:00,79.24,79.39,79.23,79.33,44202.0,79.1039,79.2537,79.0939,79.1938,44202.0
2023-08-14 11:30:00,79.33,79.33,79.19,79.27,30323.0,79.1938,79.1938,79.054,79.1339,30323.0
2023-08-14 11:35:00,79.27,79.38,79.24,79.27,29629.0,79.1339,79.2437,79.1039,79.1339,29629.0
2023-08-14 11:40:00,79.27,79.34,79.24,79.33,18482.0,79.1339,79.2038,79.1039,79.1938,18482.0
2023-08-14 11:45:00,79.34,79.41,79.29,79.31,27989.0,79.2038,79.2736,79.1538,79.1738,27989.0
2023-08-14 11:50:00,79.31,79.33,79.21,79.24,25966.0,79.1738,79.1938,79.074,79.1039,25966.0
2023-08-14 11:55:00,79.23,79.3,79.19,79.26,27371.0,79.0939,79.1638,79.054,79.1239,27371.0
2023-08-14 12:00:00,79.27,79.36,79.27,79.36,19126.0,79.1339,79.2237,79.1339,79.2237,19126.0
2023-08-14 12:05:00,79.37,79.38,79.26,79.29,28534.0,79.2337,79.2437,79.1239,79.1538,28534.0
2023-08-14 12:10:00,79.3,79.34,79.25,79.34,15345.0,79.1638,79.2038,79.1139,79.2038,15345.0
2023-08-14 12:15:00,79.34,79.36,79.26,79.36,18427.0,79.2038,79.2237,79.1239,79.2237,18427.0
2023-08-14 12:20:00,79.36,79.39,79.26,79.36,24267.0,79.2237,79.2537,79.1239,79.2237,24267.0
2023-08-14 12:25:00,79.36,79.38,79.31,79.34,82249.0,79.2237,79.2437,79.1738,79.2038,82249.0
2023-08-14 12:30:00,79.34,79.36,79.17,79.23,72526.0,79.2038,79.2237,79.034,79.0939,72526.0
2023-08-14 12:35:00,79.23,79.29,79.18,79.29,34581.0,79.0939,79.1538,79.044,79.1538,34581.0
2023-08-14 12:40:00,79.28,79.38,79.22,79.34,53044.0,79.1439,79.2437,79.084,79.2038,53044.0
2023-08-14 12:45:00,79.34,79.37,79.3,79.34,51941.0,79.2038,79.2337,79.1638,79.2038,51941.0
2023-08-14 12:50:00,79.34,79.38,79.32,79.35,41383.0,79.2038,79.2437,79.1838,79.2137,41383.0
2023-08-14 12:55:00,79.36,79.39,79.29,79.32,40716.0,79.2237,79.2537,79.1538,79.1838,40716.0
2023-08-14 13:00:00,79.33,79.37,79.31,79.33,35953.0,79.1938,79.2337,79.1738,79.1938,35953.0
2023-08-14 13:05:00,79.33,79.46,79.33,79.45,16678.0,79.1938,79.3235,79.1938,79.3136,16678.0
2023-08-14 13:10:00,79.46,79.56,79.43,79.48,35191.0,79.3235,79.4234,79.2936,79.3435,35191.0
2023-08-14 13:15:00,79.49,79.54,79.46,79.47,35200.0,79.3535,79.4034,79.3235,79.3335,35200.0
2023-08-14 13:20:00,79.46,79.55,79.46,79.5,18727.0,79.3235,79.4134,79.3235,79.3635,18727.0
2023-08-14 13:25:00,79.49,79.57,79.46,79.57,77452.0,79.3535,79.4334,79.3235,79.4334,77452.0
2023-08-14 13:30:00,79.57,79.61,79.51,79.52,23390.0,79.4334,79.4733,79.3735,79.3834,23390.0
2023-08-14 13:35:00,79.52,79.52,79.45,79.51,22879.0,79.3834,79.3834,79.3136,79.3735,22879.0
2023-08-14 13:40:00,79.5,79.55,79.49,79.49,16476.0,79.3635,79.4134,79.3535,79.3535,16476.0
2023-08-14 13:45:00,79.5,79.51,79.44,79.46,10557.0,79.3635,79.3735,79.3036,79.3235,10557.0
2023-08-14 13:50:00,79.46,79.47,79.38,79.39,16973.0,79.3235,79.3335,79.2437,79.2537,16973.0
2023-08-14 13:55:00,79.41,79.48,79.35,79.48,22414.0,79.2736,79.3435,79.2137,79.3435,22414.0
2023-08-14 14:00:00,79.48,79.73,79.48,79.67,170132.0,79.3435,79.5931,79.3435,79.5332,170132.0
2023-08-14 14:05:00,79.67,79.7,79.58,79.66,59366.0,79.5332,79.5631,79.4433,79.5232,59366.0
2023-08-14 14:10:00,79.66,79.78,79.61,79.74,64342.0,79.5232,79.643,79.4733,79.6031,64342.0
2023-08-14 14:15:00,79.75,79.88,79.66,79.88,88038.0,79.613,79.7428,79.5232,79.7428,88038.0
2023-08-14 14:20:00,79.88,80.13,79.87,80.0,150622.0,79.7428,79.9924,79.7328,79.8626,150622.0
2023-08-14 14:25:00,79.99,80.08,79.96,80.04,102249.0,79.8526,79.9425,79.8227,79.9026,102249.0
2023-08-14 14:30:00,80.05,80.22,80.04,80.22,95776.0,79.9125,80.0822,79.9026,80.0822,95776.0
2023-08-14 14:35:00,80.22,80.25,80.13,80.18,59838.0,80.0822,80.1122,79.9924,80.0423,59838.0
2023-08-14 14:40:00,80.17,80.23,80.11,80.2,80462.0,80.0323,80.0922,79.9724,80.0623,80462.0
2023-08-14 14:45:00,80.19,80.24,80.17,80.17,28807.0,80.0523,80.1022,80.0323,80.0323,28807.0
2023-08-14 14:50:00,80.17,80.24,80.16,80.22,39249.0,80.0323,80.1022,80.0223,80.0822,39249.0
2023-08-14 14:55:00,80.22,80.22,80.15,80.18,31104.0,80.0822,80.0822,80.0124,80.0423,31104.0
2023-08-14 15:00:00,80.18,80.19,80.12,80.17,41945.0,80.0423,80.0523,79.9824,80.0323,41945.0
2023-08-14 15:05:00,80.16,80.17,80.03,80.07,64980.0,80.0223,80.0323,79.8926,79.9325,64980.0
2023-08-14 15:10:00,80.07,80.13,80.03,80.09,93723.0,79.9325,79.9924,79.8926,79.9525,93723.0
2023-08-14 15:15:00,80.09,80.14,80.04,80.11,42353.0,79.9525,80.0024,79.9026,79.9724,42353.0
2023-08-14 15:20:00,80.12,80.15,80.07,80.11,65017.0,79.9824,80.0124,79.9325,79.9724,65017.0
2023-08-14 15:25:00,80.1,80.11,80.04,80.08,59182.0,79.9624,79.9724,79.9026,79.9425,59182.0
2023-08-14 15:30:00,80.08,80.1,79.99,80.03,88337.0,79.9425,79.9624,79.8526,79.8926,88337.0
2023-08-14 15:35:00,80.04,80.08,79.96,79.98,56806.0,79.9026,79.9425,79.8227,79.8427,56806.0
2023-08-14 15:40:00,79.97,79.98,79.9,79.96,61995.0,79.8327,79.8427,79.7628,79.8227,61995.0
2023-08-14 15:45:00,79.96,79.99,79.86,79.89,48167.0,79.8227,79.8526,79.7229,79.7528,48167.0
2023-08-14 15:50:00,79.89,79.89,79.75,79.89,157994.0,79.7528,79.7528,79.613,79.7528,157994.0
2023-08-14 15:55:00,79.89,80.05,79.88,80.05,165232.0,79.7528,79.9125,79.7428,79.9125,165232.0
2023-08-15 09:30:00,79.94,79.94,79.49,79.64,135520.0,79.8027,79.8027,79.3535,79.5032,135520.0
2023-08-15 09:35:00,79.61,79.86,79.36,79.43,208816.0,79.4733,79.7229,79.2237,79.2936,208816.0
2023-08-15 09:40:00,79.41,79.45,79.21,79.3,161188.0,79.2736,79.3136,79.074,79.1638,161188.0
2023-08-15 09:45:00,79.29,79.32,79.08,79.14,145310.0,79.1538,79.1838,78.9442,79.0041,145310.0
2023-08-15 09:50:00,79.13,79.33,79.06,79.27,85871.0,78.9941,79.1938,78.9242,79.1339,85871.0
2023-08-15 09:55:00,79.28,79.43,79.27,79.4,42307.0,79.1439,79.2936,79.1339,79.2636,42307.0
2023-08-15 10:00:00,79.41,79.48,79.29,79.47,114147.0,79.2736,79.3435,79.1538,79.3335,114147.0
2023-08-15 10:05:00,79.44,79.49,79.31,79.38,125776.0,79.3036,79.3535,79.1738,79.2437,125776.0
2023-08-15 10:10:00,79.38,79.41,79.25,79.29,69783.0,79.2437,79.2736,79.1139,79.1538,69783.0
2023-08-15 10:15:00,79.28,79.53,79.23,79.37,72902.0,79.1439,79.3934,79.0939,79.2337,72902.0
2023-08-15 10:20:00,79.38,79.61,79.37,79.53,82447.0,79.2437,79.4733,79.2337,79.3934,82447.0
2023-08-15 10:25:00,79.53,79.64,79.49,79.62,109871.0,79.3934,79.5032,79.3535,79.4833,109871.0
2023-08-15 10:30:00,79.62,79.7,79.39,79.45,68041.0,79.4833,79.5631,79.2537,79.3136,68041.0
2023-08-15 10:35:00,79.44,79.55,79.42,79.55,34750.0,79.3036,79.4134,79.2836,79.4134,34750.0
2023-08-15 10:40:00,79.54,79.68,79.48,79.61,47328.0,79.4034,79.5432,79.3435,79.4733,47328.0
2023-08-15 10:45:00,79.6,79.81,79.58,79.75,71656.0,79.4633,79.6729,79.4433,79.613,71656.0
2023-08-15 10:50:00,79.76,79.9,79.73,79.85,99487.0,79.623,79.7628,79.5931,79.7129,99487.0
2023-08-15 10:55:00,79.85,80.26,79.83,80.21,141906.0,79.7129,80.1222,79.6929,80.0723,141906.0
2023-08-15 11:00:00,80.2,80.29,80.11,80.22,76886.0,80.0623,80.1521,79.9724,80.0822,76886.0
2023-08-15 11:05:00,80.22,80.23,80.12,80.22,22636.0,80.0822,80.0922,79.9824,80.0822,22636.0
2023-08-15 11:10:00,80.22,80.22,80.03,80.1,41134.0,80.0822,80.0822,79.8926,79.9624,41134.0
2023-08-15 11:15:00,80.11,80.21,80.05,80.2,118541.0,79.9724,80.0723,79.9125,80.0623,118541.0
2023-08-15 11:20:00,80.19,80.21,80.12,80.14,39650.0,80.0523,80.0723,79.9824,80.0024,39650.0
2023-08-15 11:25:00,80.13,80.16,80.06,80.11,31379.0,79.9924,80.0223,79.9225,79.9724,31379.0
2023-08-15 11:30:00,80.11,80.18,80.08,80.12,30104.0,79.9724,80.0423,79.9425,79.9824,30104.0
2023-08-15 11:35:00,80.13,80.23,80.1,80.18,85348.0,79.9924,80.0922,79.9624,80.0423,85348.0
2023-08-15 11:40:00,80.18,80.2,80.11,80.17,49732.0,80.0423,80.0623,79.9724,80.0323,49732.0
2023-08-15 11:45:00,80.17,80.19,80.09,80.17,30007.0,80.0323,80.0523,79.9525,80.0323,30007.0
2023-08-15 11:50:00,80.18,80.23,80.14,80.15,28158.0,80.0423,80.0922,80.0024,80.0124,28158.0
2023-08-15 11:55:00,80.15,80.23,80.15,80.18,41074.0,80.0124,80.0922,80.0124,80.0423,41074.0
2023-08-15 12:00:00,80.18,80.27,80.15,80.17,34382.0,80.0423,80.1322,80.0124,80.0323,34382.0
2023-08-15 12:05:00,80.17,80.21,80.12,80.14,37272.0,80.0323,80.0723,79.9824,80.0024,37272.0
2023-08-15 12:10:00,80.13,80.17,80.07,80.13,20265.0,79.9924,80.0323,79.9325,79.9924,20265.0
2023-08-15 12:15:00,80.12,80.13,80.0,80.03,36283.0,79.9824,79.9924,79.8626,79.8926,36283.0
2023-08-15 12:20:00,80.02,80.04,79.92,79.96,28182.0,79.8826,79.9026,79.7828,79.8227,28182.0
2023-08-15 12:25:00,79.97,79.98,79.82,79.96,31629.0,79.8327,79.8427,79.6829,79.8227,31629.0
2023-08-15 12:30:00,79.97,79.97,79.74,79.76,35010.0,79.8327,79.8327,79.6031,79.623,35010.0
2023-08-15 12:35:00,79.77,79.86,79.76,79.82,25094.0,79.633,79.7229,79.623,79.6829,25094.0
2023-08-15 12:40:00,79.81,79.82,79.56,79.56,23416.0,79.6729,79.6829,79.4234,79.4234,23416.0
2023-08-15 12:45:00,79.55,79.62,79.52,79.58,30708.0,79.4134,79.4833,79.3834,79.4433,30708.0
2023-08-15 12:50:00,79.56,79.66,79.54,79.61,27069.0,79.4234,79.5232,79.4034,79.4733,27069.0
2023-08-15 12:55:00,79.62,79.7,79.58,79.67,12391.0,79.4833,79.5631,79.4433,79.5332,12391.0
2023-08-15 13:00:00,79.68,79.7,79.58,79.62,30533.0,79.5432,79.5631,79.4433,79.4833,30533.0
2023-08-15 13:05:00,79.63,79.72,79.62,79.67,16673.0,79.4933,79.5831,79.4833,79.5332,16673.0
2023-08-15 13:10:00,79.67,79.7,79.66,79.66,15600.0,79.5332,79.5631,79.5232,79.5232,15600.0
2023-08-15 13:15:00,79.66,79.73,79.62,79.71,15468.0,79.5232,79.5931,79.4833,79.5731,15468.0
2023-08-15 13:20:00,79.7,79.76,79.69,79.73,13648.0,79.5631,79.623,79.5532,79.5931,13648.0
2023-08-15 13:25:00,79.73,79.78,79.71,79.72,13526.0,79.5931,79.643,79.5731,79.5831,13526.0
2023-08-15 13:30:00,79.72,79.75,79.63,79.69,35547.0,79.5831,79.613,79.4933,79.5532,35547.0
2023-08-15 13:35:00,79.7,79.73,79.6,79.63,19173.0,79.5631,79.5931,79.4633,79.4933,19173.0
2023-08-15 13:40:00,79.63,79.64,79.51,79.52,27817.0,79.4933,79.5032,79.3735,79.3834,27817.0
2023-08-15 13:45:00,79.52,79.58,79.48,79.52,21955.0,79.3834,79.4433,79.3435,79.3834,21955.0
2023-08-15 13:50:00,79.52,79.61,79.5,79.53,29912.0,79.3834,79.4733,79.3635,79.3934,29912.0
2023-08-15 13:55:00,79.52,79.57,79.47,79.55,21920.0,79.3834,79.4334,79.3335,79.4134,21920.0
2023-08-15 14:00:00,79.56,79.59,79.5,79.53,13035.0,79.4234,79.4533,79.3635,79.3934,13035.0
2023-08-15 14:05:00,79.53,79.62,79.53,79.6,16110.0,79.3934,79.4833,79.3934,79.4633,16110.0
2023-08-15 14:10:00,79.59,79.68,79.56,79.66,24613.0,79.4533,79.5432,79.4234,79.5232,24613.0
2023-08-15 14:15:00,79.67,79.67,79.63,79.65,9418.0,79.5332,79.5332,79.4933,79.5132,9418.0
2023-08-15 14:20:00,79.64,79.69,79.6,79.62,20698.0,79.5032,79.5532,79.4633,79.4833,20698.0
2023-08-15 14:25:00,79.62,79.68,79.61,79.63,15527.0,79.4833,79.5432,79.4733,79.4933,15527.0
2023-08-15 14:30:00,79.64,79.77,79.63,79.75,24735.0,79.5032,79.633,79.4933,79.613,24735.0
2023-08-15 14:35:00,79.74,79.76,79.68,79.7,17510.0,79.6031,79.623,79.5432,79.5631,17510.0
2023-08-15 14:40:00,79.71,79.76,79.62,79.76,30173.0,79.5731,79.623,79.4833,79.623,30173.0
2023-08-15 14:45:00,79.76,79.78,79.71,79.74,28866.0,79.623,79.643,79.5731,79.6031,28866.0
2023-08-15 14:50:00,79.73,79.78,79.73,79.73,28892.0,79.5931,79.643,79.5931,79.5931,28892.0
2023-08-15 14:55:00,79.72,79.74,79.65,79.74,97702.0,79.5831,79.6031,79.5132,79.6031,97702.0
2023-08-15 15:00:00,79.74,79.8,79.71,79.75,56646.0,79.6031,79.663,79.5731,79.613,56646.0
2023-08-15 15:05:00,79.76,79.87,79.75,79.86,72236.0,79.623,79.7328,79.613,79.7229,72236.0
2023-08-15 15:10:00,79.85,79.89,79.8,79.87,34692.0,79.7129,79.7528,79.663,79.7328,34692.0
2023-08-15 15:15:00,79.87,79.94,79.86,79.93,50743.0,79.7328,79.8027,79.7229,79.7927,50743.0
2023-08-15 15:20:00,79.93,79.93,79.82,79.83,24630.0,79.7927,79.7927,79.6829,79.6929,24630.0
2023-08-15 15:25:00,79.84,79.85,79.69,79.72,64442.0,79.7029,79.7129,79.5532,79.5831,64442.0
2023-08-15 15:30:00,79.71,79.81,79.68,79.81,60711.0,79.5731,79.6729,79.5432,79.6729,60711.0
2023-08-15 15:35:00,79.81,79.82,79.64,79.66,53813.0,79.6729,79.6829,79.5032,79.5232,53813.0
2023-08-15 15:40:00,79.66,79.69,79.64,79.64,82674.0,79.5232,79.5532,79.5032,79.5032,82674.0
2023-08-15 15:45:00,79.63,79.72,79.59,79.67,73054.0,79.4933,79.5831,79.4533,79.5332,73054.0
2023-08-15 15:50:00,79.67,79.74,79.59,79.71,153699.0,79.5332,79.6031,79.4533,79.5731,153699.0
2023-08-15 15:55:00,79.71,79.84,79.69,79.8,234246.0,79.5731,79.7029,79.5532,79.663,234246.0
2023-08-16 09:30:00,79.51,79.66,79.28,79.65,164710.0,79.3735,79.5232,79.1439,79.5132,164710.0
2023-08-16 09:35:00,79.63,79.72,79.5,79.58,84631.0,79.4933,79.5831,79.3635,79.4433,84631.0
2023-08-16 09:40:00,79.59,79.67,79.45,79.56,75773.0,79.4533,79.5332,79.3136,79.4234,75773.0
2023-08-16 09:45:00,79.57,79.62,79.42,79.59,53559.0,79.4334,79.4833,79.2836,79.4533,53559.0
2023-08-16 09:50:00,79.59,79.72,79.46,79.49,52741.0,79.4533,79.5831,79.3235,79.3535,52741.0
2023-08-16 09:55:00,79.49,79.57,79.41,79.43,85187.0,79.3535,79.4334,79.2736,79.2936,85187.0
2023-08-16 10:00:00,79.42,79.46,79.22,79.32,81689.0,79.2836,79.3235,79.084,79.1838,81689.0
2023-08-16 10:05:00,79.31,79.4,79.13,79.13,102249.0,79.1738,79.2636,78.9941,78.9941,102249.0
2023-08-16 10:10:00,79.12,79.21,79.06,79.12,49070.0,78.9841,79.074,78.9242,78.9841,49070.0
2023-08-16 10:15:00,79.09,79.29,79.05,79.21,49490.0,78.9542,79.1538,78.9143,79.074,49490.0
2023-08-16 10:20:00,79.22,79.24,79.0,79.02,40206.0,79.084,79.1039,78.8643,78.8843,40206.0
2023-08-16 10:25:00,79.02,79.03,78.88,78.92,42937.0,78.8843,78.8943,78.7445,78.7845,42937.0
2023-08-16 10:30:00,78.91,78.98,78.9,78.98,36470.0,78.7745,78.8444,78.7645,78.8444,36470.0
2023-08-16 10:35:00,78.99,79.06,78.91,78.95,44329.0,78.8544,78.9242,78.7745,78.8144,44329.0
2023-08-16 10:40:00,78.96,79.0,78.88,78.88,25181.0,78.8244,78.8643,78.7445,78.7445,25181.0
2023-08-16 10:45:00,78.87,78.95,78.84,78.95,40237.0,78.7346,78.8144,78.7046,78.8144,40237.0
2023-08-16 10:50:00,78.95,79.07,78.93,79.0,24453.0,78.8144,78.9342,78.7945,78.8643,24453.0
2023-08-16 10:55:00,79.0,79.01,78.89,78.97,13982.0,78.8643,78.8743,78.7545,78.8344,13982.0
2023-08-16 11:00:00,78.95,78.96,78.82,78.91,58417.0,78.8144,78.8244,78.6846,78.7745,58417.0
2023-08-16 11:05:00,78.92,78.97,78.85,78.92,124128.0,78.7845,78.8344,78.7146,78.7845,124128.0
2023-08-16 11:10:00,78.92,78.93,78.81,78.87,28071.0,78.7845,78.7945,78.6747,78.7346,28071.0
2023-08-16 11:15:00,78.87,78.91,78.79,78.82,128246.0,78.7346,78.7745,78.6547,78.6846,128246.0
2023-08-16 11:20:00,78.82,78.87,78.71,78.71,61400.0,78.6846,78.7346,78.5748,78.5748,61400.0
2023-08-16 11:25:00,78.71,78.72,78.63,78.69,78937.0,78.5748,78.5848,78.495,78.5549,78937.0
2023-08-16 11:30:00,78.69,78.73,78.57,78.58,52011.0,78.5549,78.5948,78.4351,78.4451,52011.0
2023-08-16 11:35:00,78.58,78.58,78.43,78.44,55242.0,78.4451,78.4451,78.2953,78.3053,55242.0
2023-08-16 11:40:00,78.43,78.44,78.28,78.31,62223.0,78.2953,78.3053,78.1456,78.1755,62223.0
2023-08-16 11:45:00,78.31,78.37,78.26,78.3,60847.0,78.1755,78.2354,78.1256,78.1655,60847.0
2023-08-16 11:50:00,78.31,78.38,78.29,78.35,44662.0,78.1755,78.2454,78.1556,78.2155,44662.0
2023-08-16 11:55:00,78.36,78.39,78.27,78.3,67211.0,78.2254,78.2554,78.1356,78.1655,67211.0
2023-08-16 12:00:00,78.29,78.47,78.28,78.42,56968.0,78.1556,78.3352,78.1456,78.2853,56968.0
2023-08-16 12:05:00,78.42,78.42,78.33,78.39,36460.0,78.2853,78.2853,78.1955,78.2554,36460.0
2023-08-16 12:10:00,78.38,78.38,78.31,78.32,44506.0,78.2454,78.2454,78.1755,78.1855,44506.0
2023-08-16 12:15:00,78.32,78.38,78.31,78.35,27380.0,78.1855,78.2454,78.1755,78.2155,27380.0
2023-08-16 12:20:00,78.35,78.44,78.3,78.33,70083.0,78.2155,78.3053,78.1655,78.1955,70083.0
2023-08-16 12:25:00,78.33,78.34,78.26,78.3,52026.0,78.1955,78.2055,78.1256,78.1655,52026.0
2023-08-16 12:30:00,78.31,78.32,78.17,78.26,116063.0,78.1755,78.1855,78.0358,78.1256,116063.0
2023-08-16 12:35:00,78.25,78.28,78.19,78.24,48307.0,78.1156,78.1456,78.0557,78.1056,48307.0
2023-08-16 12:40:00,78.24,78.25,78.17,78.17,108760.0,78.1056,78.1156,78.0358,78.0358,108760.0
2023-08-16 12:45:00,78.17,78.18,78.06,78.09,73832.0,78.0358,78.0457,77.926,77.9559,73832.0
2023-08-16 12:50:00,78.08,78.14,78.04,78.08,69256.0,77.9459,78.0058,77.906,77.9459,69256.0
2023-08-16 12:55:00,78.07,78.17,78.07,78.13,29007.0,77.9359,78.0358,77.9359,77.9958,29007.0
2023-08-16 13:00:00,78.13,78.22,78.11,78.17,36742.0,77.9958,78.0857,77.9759,78.0358,36742.0
2023-08-16 13:05:00,78.16,78.16,77.99,78.03,159902.0,78.0258,78.0258,77.8561,77.896,159902.0
2023-08-16 13:10:00,78.02,78.03,77.85,77.88,132692.0,77.886,77.896,77.7163,77.7463,132692.0
2023-08-16 13:15:00,77.88,77.94,77.86,77.91,78670.0,77.7463,77.8062,77.7263,77.7762,78670.0
2023-08-16 13:20:00,77.91,77.97,77.83,77.96,70215.0,77.7762,77.8361,77.6963,77.8261,70215.0
2023-08-16 13:25:00,77.96,78.0,77.91,77.95,28794.0,77.8261,77.8661,77.7762,77.8161,28794.0
2023-08-16 13:30:00,77.94,78.0,77.9,77.94,37715.0,77.8062,77.8661,77.7662,77.8062,37715.0
2023-08-16 13:35:00,77.94,78.01,77.91,78.0,84965.0,77.8062,77.876,77.7762,77.8661,84965.0
2023-08-16 13:40:00,77.99,78.06,77.96,77.98,63227.0,77.8561,77.926,77.8261,77.8461,63227.0
2023-08-16 13:45:00,77.99,78.05,77.99,78.04,28327.0,77.8561,77.916,77.8561,77.906,28327.0
2023-08-16 13:50:00,78.05,78.18,78.05,78.14,54081.0,77.916,78.0457,77.916,78.0058,54081.0
2023-08-16 13:55:00,78.14,78.2,78.14,78.14,59736.0,78.0058,78.0657,78.0058,78.0058,59736.0
2023-08-16 14:00:00,78.14,78.17,78.01,78.05,63670.0,78.0058,78.0358,77.876,77.916,63670.0
2023-08-16 14:05:00,78.04,78.1,78.03,78.06,31339.0,77.906,77.9659,77.896,77.926,31339.0
2023-08-16 14:10:00,78.05,78.07,77.93,78.01,106763.0,77.916,77.9359,77.7962,77.876,106763.0
2023-08-16 14:15:00,78.0,78.11,78.0,78.1,32967.0,77.8661,77.9759,77.8661,77.9659,32967.0
2023-08-16 14:20:00,78.11,78.21,78.09,78.2,71277.0,77.9759,78.0757,77.9559,78.0657,71277.0
2023-08-16 14:25:00,78.2,78.31,78.16,78.26,69644.0,78.0657,78.1755,78.0258,78.1256,69644.0
2023-08-16 14:30:00,78.25,78.32,78.22,78.27,44551.0,78.1156,78.1855,78.0857,78.1356,44551.0
2023-08-16 14:35:00,78.27,78.36,78.26,78.29,33591.0,78.1356,78.2254,78.1256,78.1556,33591.0
2023-08-16 14:40:00,78.29,78.36,78.27,78.31,61951.0,78.1556,78.2254,78.1356,78.1755,61951.0
2023-08-16 14:45:00,78.3,78.35,78.19,78.22,136051.0,78.1655,78.2155,78.0557,78.0857,136051.0
2023-08-16 14:50:00,78.2,78.24,78.17,78.22,82695.0,78.0657,78.1056,78.0358,78.0857,82695.0
2023-08-16 14:55:00,78.22,78.28,78.18,78.26,37718.0,78.0857,78.1456,78.0457,78.1256,37718.0
2023-08-16 15:00:00,78.26,78.38,78.25,78.35,50104.0,78.1256,78.2454,78.1156,78.2155,50104.0
2023-08-16 15:05:00,78.34,78.35,78.28,78.31,55265.0,78.2055,78.2155,78.1456,78.1755,55265.0
2023-08-16 15:10:00,78.31,78.34,78.21,78.31,64337.0,78.1755,78.2055,78.0757,78.1755,64337.0
2023-08-16 15:15:00,78.3,78.33,78.23,78.3,37265.0,78.1655,78.1955,78.0957,78.1655,37265.0
2023-08-16 15:20:00,78.31,78.42,78.29,78.38,83796.0,78.1755,78.2853,78.1556,78.2454,83796.0
2023-08-16 15:25:00,78.38,78.41,78.32,78.37,59324.0,78.2454,78.2753,78.1855,78.2354,59324.0
2023-08-16 15:30:00,78.36,78.49,78.33,78.48,129137.0,78.2254,78.3552,78.1955,78.3452,129137.0
2023-08-16 15:35:00,78.48,78.56,78.46,78.5,123196.0,78.3452,78.4251,78.3253,78.3652,123196.0
2023-08-16 15:40:00,78.49,78.52,78.46,78.5,87033.0,78.3552,78.3852,78.3253,78.3652,87033.0
2023-08-16 15:45:00,78.49,78.52,78.44,78.48,119927.0,78.3552,78.3852,78.3053,78.3452,119927.0
2023-08-16 15:50:00,78.48,78.48,78.34,78.35,109529.0,78.3452,78.3452,78.2055,78.2155,109529.0
2023-08-16 15:55:00,78.34,78.35,78.08,78.1,445287.0,78.2055,78.2155,77.9459,77.9659,445287.0
2023-08-17 09:30:00,78.27,78.27,77.9,78.17,171482.0,78.1356,78.1356,77.7662,78.0358,171482.0
2023-08-17 09:35:00,78.16,78.21,78.09,78.12,90906.0,78.0258,78.0757,77.9559,77.9858,90906.0
2023-08-17 09:40:00,78.11,78.15,77.82,77.84,145350.0,77.9759,78.0158,77.6864,77.7063,145350.0
2023-08-17 09:45:00,77.83,77.97,77.63,77.71,163997.0,77.6963,77.8361,77.4967,77.5766,163997.0
2023-08-17 09:50:00,77.72,77.83,77.68,77.74,85959.0,77.5865,77.6963,77.5466,77.6065,85959.0
2023-08-17 09:55:00,77.72,77.77,77.56,77.6,152700.0,77.5865,77.6364,77.4268,77.4667,152700.0
2023-08-17 10:00:00,77.59,77.76,77.57,77.7,164511.0,77.4568,77.6265,77.4368,77.5666,164511.0
2023-08-17 10:05:00,77.7,77.72,77.58,77.71,86122.0,77.5666,77.5865,77.4468,77.5766,86122.0
2023-08-17 10:10:00,77.7,77.74,77.39,77.39,94806.0,77.5666,77.6065,77.2571,77.2571,94806.0
2023-08-17 10:15:00,77.39,77.48,77.23,77.3,98876.0,77.2571,77.3469,77.0974,77.1673,98876.0
2023-08-17 10:20:00,77.31,77.31,77.16,77.19,106903.0,77.1772,77.1772,77.0275,77.0574,106903.0
2023-08-17 10:25:00,77.18,77.23,77.03,77.08,96837.0,77.0475,77.0974,76.8977,76.9476,96837.0
2023-08-17 10:30:00,77.07,77.3,77.06,77.23,179504.0,76.9377,77.1673,76.9277,77.0974,179504.0
2023-08-17 10:35:00,77.24,77.3,77.18,77.25,118973.0,77.1074,77.1673,77.0475,77.1173,118973.0
2023-08-17 10:40:00,77.25,77.38,77.22,77.3,276265.0,77.1173,77.2471,77.0874,77.1673,276265.0
2023-08-17 10:45:00,77.3,77.36,77.2,77.28,62144.0,77.1673,77.2272,77.0674,77.1473,62144.0
2023-08-17 10:50:00,77.29,77.39,77.25,77.35,29932.0,77.1573,77.2571,77.1173,77.2172,29932.0
2023-08-17 10:55:00,77.35,77.39,77.15,77.17,41540.0,77.2172,77.2571,77.0175,77.0375,41540.0
2023-08-17 11:00:00,77.17,77.2,77.09,77.18,35466.0,77.0375,77.0674,76.9576,77.0475,35466.0
2023-08-17 11:05:00,77.19,77.29,77.19,77.23,54733.0,77.0574,77.1573,77.0574,77.0974,54733.0
2023-08-17 11:10:00,77.24,77.29,77.17,77.2,44322.0,77.1074,77.1573,77.0375,77.0674,44322.0
2023-08-17 11:15:00,77.2,77.22,77.1,77.15,57343.0,77.0674,77.0874,76.9676,77.0175,57343.0
2023-08-17 11:20:00,77.16,77.18,77.03,77.08,52378.0,77.0275,77.0475,76.8977,76.9476,52378.0
2023-08-17 11:25:00,77.07,77.15,77.02,77.1,65898.0,76.9377,77.0175,76.8877,76.9676,65898.0
2023-08-17 11:30:00,77.1,77.12,77.03,77.07,34890.0,76.9676,76.9876,76.8977,76.9377,34890.0
2023-08-17 11:35:00,77.08,77.18,77.07,77.16,71946.0,76.9476,77.0475,76.9377,77.0275,71946.0
2023-08-17 11:40:00,77.17,77.21,76.99,77.0,76211.0,77.0375,77.0774,76.8578,76.8678,76211.0
2023-08-17 11:45:00,77.0,77.02,76.91,76.93,59398.0,76.8678,76.8877,76.7779,76.7979,59398.0
2023-08-17 11:50:00,76.92,77.1,76.91,77.02,52146.0,76.7879,76.9676,76.7779,76.8877,52146.0
2023-08-17 11:55:00,77.02,77.12,77.01,77.12,25798.0,76.8877,76.9876,76.8778,76.9876,25798.0
2023-08-17 12:00:00,77.14,77.24,77.1,77.23,66643.0,77.0075,77.1074,76.9676,77.0974,66643.0
2023-08-17 12:05:00,77.23,77.3,77.19,77.22,43789.0,77.0974,77.1673,77.0574,77.0874,43789.0
2023-08-17 12:10:00,77.23,77.31,77.22,77.3,31970.0,77.0974,77.1772,77.0874,77.1673,31970.0
2023-08-17 12:15:00,77.3,77.3,77.23,77.26,21790.0,77.1673,77.1673,77.0974,77.1273,21790.0
2023-08-17 12:20:00,77.25,77.33,77.24,77.33,25230.0,77.1173,77.1972,77.1074,77.1972,25230.0
2023-08-17 12:25:00,77.34,77.37,77.28,77.31,31027.0,77.2072,77.2371,77.1473,77.1772,31027.0
2023-08-17 12:30:00,77.31,77.31,77.17,77.18,55616.0,77.1772,77.1772,77.0375,77.0475,55616.0
2023-08-17 12:35:00,77.18,77.2,77.13,77.18,19079.0,77.0475,77.0674,76.9975,77.0475,19079.0
2023-08-17 12:40:00,77.17,77.21,77.15,77.17,14287.0,77.0375,77.0774,77.0175,77.0375,14287.0
2023-08-17 12:45:00,77.16,77.24,77.12,77.23,25604.0,77.0275,77.1074,76.9876,77.0974,25604.0
2023-08-17 12:50:00,77.22,77.32,77.19,77.31,49586.0,77.0874,77.1872,77.0574,77.1772,49586.0
2023-08-17 12:55:00,77.31,77.33,77.26,77.27,20339.0,77.1772,77.1972,77.1273,77.1373,20339.0
2023-08-17 13:00:00,77.28,77.28,77.21,77.23,50065.0,77.1473,77.1473,77.0774,77.0974,50065.0
2023-08-17 13:05:00,77.23,77.33,77.22,77.28,27975.0,77.0974,77.1972,77.0874,77.1473,27975.0
2023-08-17 13:10:00,77.27,77.28,77.21,77.27,22437.0,77.1373,77.1473,77.0774,77.1373,22437.0
2023-08-17 13:15:00,77.27,77.35,77.25,77.26,29020.0,77.1373,77.2172,77.1173,77.1273,29020.0
2023-08-17 13:20:00,77.25,77.26,77.18,77.2,17858.0,77.1173,77.1273,77.0475,77.0674,17858.0
2023-08-17 13:25:00,77.19,77.29,77.17,77.28,33393.0,77.0574,77.1573,77.0375,77.1473,33393.0
2023-08-17 13:30:00,77.27,77.36,77.24,77.28,25522.0,77.1373,77.2272,77.1074,77.1473,25522.0
2023-08-17 13:35:00,77.28,77.28,77.2,77.22,11098.0,77.1473,77.1473,77.0674,77.0874,11098.0
2023-08-17 13:40:00,77.21,77.23,77.13,77.13,55222.0,77.0774,77.0974,76.9975,76.9975,55222.0
2023-08-17 13:45:00,77.12,77.16,77.04,77.06,26512.0,76.9876,77.0275,76.9077,76.9277,26512.0
2023-08-17 13:50:00,77.06,77.17,77.06,77.16,22194.0,76.9277,77.0375,76.9277,77.0275,22194.0
2023-08-17 13:55:00,77.16,77.19,77.12,77.14,112961.0,77.0275,77.0574,76.9876,77.0075,112961.0
2023-08-17 14:00:00,77.14,77.15,77.08,77.11,48476.0,77.0075,77.0175,76.9476,76.9776,48476.0
2023-08-17 14:05:00,77.1,77.12,77.06,77.1,21677.0,76.9676,76.9876,76.9277,76.9676,21677.0
2023-08-17 14:10:00,77.09,77.12,77.02,77.09,32431.0,76.9576,76.9876,76.8877,76.9576,32431.0
2023-08-17 14:15:00,77.09,77.24,77.08,77.2,32572.0,76.9576,77.1074,76.9476,77.0674,32572.0
2023-08-17 14:20:00,77.21,77.25,77.16,77.21,24072.0,77.0774,77.1173,77.0275,77.0774,24072.0
2023-08-17 14:25:00,77.22,77.26,77.21,77.24,19861.0,77.0874,77.1273,77.0774,77.1074,19861.0
2023-08-17 14:30:00,77.25,77.25,77.09,77.12,33598.0,77.1173,77.1173,76.9576,76.9876,33598.0
2023-08-17 14:35:00,77.11,77.11,77.03,77.09,37242.0,76.9776,76.9776,76.8977,76.9576,37242.0
2023-08-17 14:40:00,77.09,77.09,76.99,77.0,31715.0,76.9576,76.9576,76.8578,76.8678,31715.0
2023-08-17 14:45:00,76.99,77.02,76.94,77.01,58908.0,76.8578,76.8877,76.8079,76.8778,58908.0
2023-08-17 14:50:00,77.01,77.09,77.0,77.04,55494.0,76.8778,76.9576,76.8678,76.9077,55494.0
2023-08-17 14:55:00,77.03,77.11,77.0,77.08,56058.0,76.8977,76.9776,76.8678,76.9476,56058.0
2023-08-17 15:00:00,77.06,77.21,77.06,77.11,30875.0,76.9277,77.0774,76.9277,76.9776,30875.0
2023-08-17 15:05:00,77.12,77.14,77.04,77.07,55695.0,76.9876,77.0075,76.9077,76.9377,55695.0
2023-08-17 15:10:00,77.08,77.15,77.04,77.08,32611.0,76.9476,77.0175,76.9077,76.9476,32611.0
2023-08-17 15:15:00,77.08,77.17,77.02,77.17,52493.0,76.9476,77.0375,76.8877,77.0375,52493.0
2023-08-17 15:20:00,77.17,77.19,77.09,77.12,57526.0,77.0375,77.0574,76.9576,76.9876,57526.0
2023-08-17 15:25:00,77.12,77.21,77.09,77.13,96125.0,76.9876,77.0774,76.9576,76.9975,96125.0
2023-08-17 15:30:00,77.13,77.16,77.03,77.1,87755.0,76.9975,77.0275,76.8977,76.9676,87755.0
2023-08-17 15:35:00,77.1,77.17,77.05,77.1,104721.0,76.9676,77.0375,76.9177,76.9676,104721.0
2023-08-17 15:40:00,77.11,77.12,77.02,77.04,63648.0,76.9776,76.9876,76.8877,76.9077,63648.0
2023-08-17 15:45:00,77.03,77.11,76.95,76.96,142312.0,76.8977,76.9776,76.8179,76.8278,142312.0
2023-08-17 15:50:00,76.96,77.03,76.92,76.98,197886.0,76.8278,76.8977,76.7879,76.8478,197886.0
2023-08-17 15:55:00,76.98,77.16,76.94,76.96,450830.0,76.8478,77.0275,76.8079,76.8278,450830.0
2023-08-18 09:30:00,76.16,76.78,75.91,76.75,298526.0,76.0292,76.6481,75.7796,76.6182,298526.0
2023-08-18 09:35:00,76.76,76.93,76.55,76.93,149903.0,76.6282,76.7979,76.4185,76.7979,149903.0
2023-08-18 09:40:00,76.92,77.16,76.84,77.09,158565.0,76.7879,77.0275,76.708,76.9576,158565.0
2023-08-18 09:45:00,77.09,77.72,77.04,77.71,318969.0,76.9576,77.5865,76.9077,77.5766,318969.0
2023-08-18 09:50:00,77.72,78.03,77.68,77.8,352365.0,77.5865,77.896,77.5466,77.6664,352365.0
2023-08-18 09:55:00,77.81,77.82,77.61,77.69,141645.0,77.6764,77.6864,77.4767,77.5566,141645.0
2023-08-18 10:00:00,77.68,77.87,77.58,77.73,153364.0,77.5466,77.7363,77.4468,77.5965,153364.0
2023-08-18 10:05:00,77.74,77.75,77.46,77.57,125003.0,77.6065,77.6165,77.327,77.4368,125003.0
2023-08-18 10:10:00,77.56,77.56,77.22,77.23,49086.0,77.4268,77.4268,77.0874,77.0974,49086.0
2023-08-18 10:15:00,77.23,77.39,77.15,77.32,96552.0,77.0974,77.2571,77.0175,77.1872,96552.0
2023-08-18 10:20:00,77.31,77.47,77.29,77.37,32870.0,77.1772,77.337,77.1573,77.2371,32870.0
2023-08-18 10:25:00,77.37,77.38,77.16,77.29,70858.0,77.2371,77.2471,77.0275,77.1573,70858.0
2023-08-18 10:30:00,77.28,77.57,77.28,77.56,67223.0,77.1473,77.4368,77.1473,77.4268,67223.0
2023-08-18 10:35:00,77.56,77.61,77.46,77.52,109540.0,77.4268,77.4767,77.327,77.3869,109540.0
2023-08-18 10:40:00,77.52,77.73,77.52,77.7,77610.0,77.3869,77.5965,77.3869,77.5666,77610.0
2023-08-18 10:45:00,77.7,77.7,77.54,77.63,49551.0,77.5666,77.5666,77.4068,77.4967,49551.0
2023-08-18 10:50:00,77.63,77.66,77.49,77.57,46606.0,77.4967,77.5266,77.3569,77.4368,46606.0
2023-08-18 10:55:00,77.57,77.59,77.47,77.54,41026.0,77.4368,77.4568,77.337,77.4068,41026.0
2023-08-18 11:00:00,77.56,77.71,77.56,77.69,49068.0,77.4268,77.5766,77.4268,77.5566,49068.0
2023-08-18 11:05:00,77.7,77.82,77.67,77.81,74025.0,77.5666,77.6864,77.5366,77.6764,74025.0
2023-08-18 11:10:00,77.81,77.92,77.8,77.91,38735.0,77.6764,77.7862,77.6664,77.7762,38735.0
2023-08-18 11:15:00,77.91,77.97,77.84,77.92,70374.0,77.7762,77.8361,77.7063,77.7862,70374.0
2023-08-18 11:20:00,77.93,78.04,77.9,77.91,176314.0,77.7962,77.906,77.7662,77.7762,176314.0
2023-08-18 11:25:00,77.91,77.95,77.84,77.89,77591.0,77.7762,77.8161,77.7063,77.7562,77591.0
2023-08-18 11:30:00,77.9,77.92,77.82,77.85,81751.0,77.7662,77.7862,77.6864,77.7163,81751.0
2023-08-18 11:35:00,77.84,77.94,77.84,77.86,41919.0,77.7063,77.8062,77.7063,77.7263,41919.0
2023-08-18 11:40:00,77.86,77.86,77.8,77.83,26860.0,77.7263,77.7263,77.6664,77.6963,26860.0
2023-08-18 11:45:00,77.83,77.85,77.73,77.8,43144.0,77.6963,77.7163,77.5965,77.6664,43144.0
2023-08-18 11:50:00,77.8,77.88,77.79,77.8,31336.0,77.6664,77.7463,77.6564,77.6664,31336.0
2023-08-18 11:55:00,77.8,77.8,77.71,77.8,47195.0,77.6664,77.6664,77.5766,77.6664,47195.0
2023-08-18 12:00:00,77.79,77.82,77.74,77.74,31462.0,77.6564,77.6864,77.6065,77.6065,31462.0
2023-08-18 12:05:00,77.73,77.81,77.67,77.79,39181.0,77.5965,77.6764,77.5366,77.6564,39181.0
2023-08-18 12:10:00,77.78,77.79,77.71,77.78,36723.0,77.6464,77.6564,77.5766,77.6464,36723.0
2023-08-18 12:15:00,77.78,77.84,77.69,77.71,43716.0,77.6464,77.7063,77.5566,77.5766,43716.0
2023-08-18 12:20:00,77.71,77.73,77.67,77.68,40525.0,77.5766,77.5965,77.5366,77.5466,40525.0
2023-08-18 12:25:00,77.68,77.72,77.64,77.68,31690.0,77.5466,77.5865,77.5067,77.5466,31690.0
2023-08-18 12:30:00,77.69,77.74,77.58,77.73,48379.0,77.5566,77.6065,77.4468,77.5965,48379.0
2023-08-18 12:35:00,77.73,77.77,77.67,77.67,38300.0,77.5965,77.6364,77.5366,77.5366,38300.0
2023-08-18 12:40:00,77.67,77.76,77.65,77.73,44773.0,77.5366,77.6265,77.5167,77.5965,44773.0
2023-08-18 12:45:00,77.72,77.76,77.69,77.72,36718.0,77.5865,77.6265,77.5566,77.5865,36718.0
2023-08-18 12:50:00,77.72,77.76,77.68,77.71,26903.0,77.5865,77.6265,77.5466,77.5766,26903.0
2023-08-18 12:55:00,77.72,77.75,77.64,77.66,20246.0,77.5865,77.6165,77.5067,77.5266,20246.0
2023-08-18 13:00:00,77.66,77.74,77.63,77.7,33437.0,77.5266,77.6065,77.4967,77.5666,33437.0
2023-08-18 13:05:00,77.7,77.75,77.65,77.66,31400.0,77.5666,77.6165,77.5167,77.5266,31400.0
2023-08-18 13:10:00,77.65,77.69,77.57,77.67,51444.0,77.5167,77.5566,77.4368,77.5366,51444.0
2023-08-18 13:15:00,77.67,77.68,77.57,77.58,31349.0,77.5366,77.5466,77.4368,77.4468,31349.0
2023-08-18 13:20:00,77.58,77.58,77.49,77.5,38394.0,77.4468,77.4468,77.3569,77.3669,38394.0
2023-08-18 13:25:00,77.49,77.6,77.45,77.57,48530.0,77.3569,77.4667,77.317,77.4368,48530.0
2023-08-18 13:30:00,77.57,77.59,77.49,77.57,39837.0,77.4368,77.4568,77.3569,77.4368,39837.0
2023-08-18 13:35:00,77.58,77.62,77.56,77.58,44373.0,77.4468,77.4867,77.4268,77.4468,44373.0
2023-08-18 13:40:00,77.58,77.71,77.56,77.71,113004.0,77.4468,77.5766,77.4268,77.5766,113004.0
2023-08-18 13:45:00,77.72,77.77,77.68,77.75,40307.0,77.5865,77.6364,77.5466,77.6165,40307.0
2023-08-18 13:50:00,77.74,77.87,77.74,77.78,52336.0,77.6065,77.7363,77.6065,77.6464,52336.0
2023-08-18 13:55:00,77.77,77.8,77.71,77.77,38244.0,77.6364,77.6664,77.5766,77.6364,38244.0
2023-08-18 14:00:00,77.76,77.83,77.75,77.83,49150.0,77.6265,77.6963,77.6165,77.6963,49150.0
2023-08-18 14:05:00,77.82,77.92,77.78,77.82,46682.0,77.6864,77.7862,77.6464,77.6864,46682.0
2023-08-18 14:10:00,77.83,77.85,77.75,77.81,32906.0,77.6963,77.7163,77.6165,77.6764,32906.0
2023-08-18 14:15:00,77.82,77.89,77.75,77.79,38121.0,77.6864,77.7562,77.6165,77.6564,38121.0
2023-08-18 14:20:00,77.79,77.79,77.69,77.75,27402.0,77.6564,77.6564,77.5566,77.6165,27402.0
2023-08-18 14:25:00,77.75,77.77,77.71,77.74,53807.0,77.6165,77.6364,77.5766,77.6065,53807.0
2023-08-18 14:30:00,77.73,77.84,77.73,77.78,30181.0,77.5965,77.7063,77.5965,77.6464,30181.0
2023-08-18 14:35:00,77.78,77.85,77.77,77.82,23459.0,77.6464,77.7163,77.6364,77.6864,23459.0
2023-08-18 14:40:00,77.83,77.89,77.78,77.81,51972.0,77.6963,77.7562,77.6464,77.6764,51972.0
2023-08-18 14:45:00,77.81,77.81,77.72,77.76,35696.0,77.6764,77.6764,77.5865,77.6265,35696.0
2023-08-18 14:50:00,77.76,77.76,77.69,77.73,45178.0,77.6265,77.6265,77.5566,77.5965,45178.0
2023-08-18 14:55:00,77.72,77.76,77.68,77.71,29561.0,77.5865,77.6265,77.5466,77.5766,29561.0
2023-08-18 15:00:00,77.71,77.71,77.61,77.69,58393.0,77.5766,77.5766,77.4767,77.5566,58393.0
2023-08-18 15:05:00,77.69,77.71,77.56,77.59,80401.0,77.5566,77.5766,77.4268,77.4568,80401.0
2023-08-18 15:10:00,77.59,77.62,77.54,77.58,70702.0,77.4568,77.4867,77.4068,77.4468,70702.0
2023-08-18 15:15:00,77.57,77.6,77.54,77.56,49426.0,77.4368,77.4667,77.4068,77.4268,49426.0
2023-08-18 15:20:00,77.56,77.65,77.54,77.57,55823.0,77.4268,77.5167,77.4068,77.4368,55823.0
2023-08-18 15:25:00,77.58,77.64,77.54,77.62,35458.0,77.4468,77.5067,77.4068,77.4867,35458.0
2023-08-18 15:30:00,77.61,77.64,77.57,77.63,73368.0,77.4767,77.5067,77.4368,77.4967,73368.0
2023-08-18 15:35:00,77.62,77.62,77.52,77.61,49450.0,77.4867,77.4867,77.3869,77.4767,49450.0
2023-08-18 15:40:00,77.61,77.71,77.61,77.66,51509.0,77.4767,77.5766,77.4767,77.5266,51509.0
2023-08-18 15:45:00,77.67,77.73,77.62,77.63,87568.0,77.5366,77.5965,77.4867,77.4967,87568.0
2023-08-18 15:50:00,77.63,77.63,77.51,77.57,119727.0,77.4967,77.4967,77.3769,77.4368,119727.0
2023-08-18 15:55:00,77.58,77.58,77.46,77.49,243035.0,77.4468,77.4468,77.327,77.3569,243035.0
2023-08-21 09:30:00,77.47,77.53,77.0,77.26,191938.0,77.337,77.3969,76.8678,77.1273,191938.0
2023-08-21 09:35:00,77.26,77.51,77.12,77.22,179683.0,77.1273,77.3769,76.9876,77.0874,179683.0
2023-08-21 09:40:00,77.22,77.26,76.87,76.92,175547.0,77.0874,77.1273,76.738,76.7879,175547.0
2023-08-21 09:45:00,76.92,77.06,76.87,77.02,147655.0,76.7879,76.9277,76.738,76.8877,147655.0
2023-08-21 09:50:00,77.02,77.1,76.83,76.94,132521.0,76.8877,76.9676,76.6981,76.8079,132521.0
2023-08-21 09:55:00,76.94,77.35,76.93,77.35,88968.0,76.8079,77.2172,76.7979,77.2172,88968.0
2023-08-21 10:00:00,77.36,77.37,77.19,77.22,60166.0,77.2272,77.2371,77.0574,77.0874,60166.0
2023-08-21 10:05:00,77.22,77.31,77.16,77.21,43704.0,77.0874,77.1772,77.0275,77.0774,43704.0
2023-08-21 10:10:00,77.19,77.2,77.04,77.07,55015.0,77.0574,77.0674,76.9077,76.9377,55015.0
2023-08-21 10:15:00,77.06,77.12,76.92,77.12,71996.0,76.9277,76.9876,76.7879,76.9876,71996.0
2023-08-21 10:20:00,77.13,77.26,77.11,77.2,60214.0,76.9975,77.1273,76.9776,77.0674,60214.0
2023-08-21 10:25:00,77.2,77.22,77.11,77.14,102463.0,77.0674,77.0874,76.9776,77.0075,102463.0
2023-08-21 10:30:00,77.15,77.25,77.14,77.19,82750.0,77.0175,77.1173,77.0075,77.0574,82750.0
2023-08-21 10:35:00,77.19,77.5,77.14,77.49,74242.0,77.0574,77.3669,77.0075,77.3569,74242.0
2023-08-21 10:40:00,77.47,77.58,77.46,77.55,58092.0,77.337,77.4468,77.327,77.4168,58092.0
2023-08-21 10:45:00,77.54,77.69,77.52,77.65,71139.0,77.4068,77.5566,77.3869,77.5167,71139.0
2023-08-21 10:50:00,77.65,77.73,77.55,77.68,37610.0,77.5167,77.5965,77.4168,77.5466,37610.0
2023-08-21 10:55:00,77.69,77.73,77.52,77.56,56425.0,77.5566,77.5965,77.3869,77.4268,56425.0
2023-08-21 11:00:00,77.56,77.63,77.51,77.6,32191.0,77.4268,77.4967,77.3769,77.4667,32191.0
2023-08-21 11:05:00,77.61,77.65,77.53,77.54,24100.0,77.4767,77.5167,77.3969,77.4068,24100.0
2023-08-21 11:10:00,77.57,77.67,77.52,77.66,43230.0,77.4368,77.5366,77.3869,77.5266,43230.0
2023-08-21 11:15:00,77.66,77.66,77.53,77.54,39014.0,77.5266,77.5266,77.3969,77.4068,39014.0
2023-08-21 11:20:00,77.54,77.54,77.42,77.43,19364.0,77.4068,77.4068,77.287,77.297,19364.0
2023-08-21 11:25:00,77.44,77.48,77.34,77.42,25596.0,77.307,77.3469,77.2072,77.287,25596.0
2023-08-21 11:30:00,77.41,77.55,77.41,77.51,35436.0,77.2771,77.4168,77.2771,77.3769,35436.0
2023-08-21 11:35:00,77.52,77.55,77.38,77.4,42406.0,77.3869,77.4168,77.2471,77.2671,42406.0
2023-08-21 11:40:00,77.4,77.45,77.35,77.37,17721.0,77.2671,77.317,77.2172,77.2371,17721.0
2023-08-21 11:45:00,77.36,77.49,77.34,77.45,28297.0,77.2272,77.3569,77.2072,77.317,28297.0
2023-08-21 11:50:00,77.44,77.56,77.44,77.54,27608.0,77.307,77.4268,77.307,77.4068,27608.0
2023-08-21 11:55:00,77.53,77.66,77.52,77.66,17347.0,77.3969,77.5266,77.3869,77.5266,17347.0
2023-08-21 12:00:00,77.66,77.78,77.65,77.69,76195.0,77.5266,77.6464,77.5167,77.5566,76195.0
2023-08-21 12:05:00,77.69,77.74,77.67,77.74,27718.0,77.5566,77.6065,77.5366,77.6065,27718.0
2023-08-21 12:10:00,77.75,77.75,77.63,77.7,22159.0,77.6165,77.6165,77.4967,77.5666,22159.0
2023-08-21 12:15:00,77.71,77.85,77.69,77.81,19747.0,77.5766,77.7163,77.5566,77.6764,19747.0
2023-08-21 12:20:00,77.82,77.87,77.81,77.86,18783.0,77.6864,77.7363,77.6764,77.7263,18783.0
2023-08-21 12:25:00,77.87,78.08,77.87,78.06,41031.0,77.7363,77.9459,77.7363,77.926,41031.0
2023-08-21 12:30:00,78.07,78.07,77.93,77.99,52975.0,77.9359,77.9359,77.7962,77.8561,52975.0
2023-08-21 12:35:00,77.98,78.04,77.94,77.94,29413.0,77.8461,77.906,77.8062,77.8062,29413.0
2023-08-21 12:40:00,77.93,78.05,77.89,78.02,41827.0,77.7962,77.916,77.7562,77.886,41827.0
2023-08-21 12:45:00,78.03,78.03,77.95,77.98,20401.0,77.896,77.896,77.8161,77.8461,20401.0
2023-08-21 12:50:00,77.98,78.17,77.96,78.08,40676.0,77.8461,78.0358,77.8261,77.9459,40676.0
2023-08-21 12:55:00,78.08,78.19,78.07,78.17,31223.0,77.9459,78.0557,77.9359,78.0358,31223.0
2023-08-21 13:00:00,78.18,78.2,78.09,78.09,31247.0,78.0457,78.0657,77.9559,77.9559,31247.0
2023-08-21 13:05:00,78.08,78.14,78.06,78.1,89317.0,77.9459,78.0058,77.926,77.9659,89317.0
2023-08-21 13:10:00,78.11,78.21,78.08,78.19,36290.0,77.9759,78.0757,77.9459,78.0557,36290.0
2023-08-21 13:15:00,78.19,78.35,78.18,78.35,67995.0,78.0557,78.2155,78.0457,78.2155,67995.0
2023-08-21 13:20:00,78.35,78.45,78.34,78.44,76835.0,78.2155,78.3153,78.2055,78.3053,76835.0
2023-08-21 13:25:00,78.44,78.47,78.39,78.45,42095.0,78.3053,78.3352,78.2554,78.3153,42095.0
2023-08-21 13:30:00,78.45,78.59,78.44,78.56,61126.0,78.3153,78.455,78.3053,78.4251,61126.0
2023-08-21 13:35:00,78.56,78.6,78.54,78.58,61657.0,78.4251,78.465,78.4051,78.4451,61657.0
2023-08-21 13:40:00,78.59,78.63,78.53,78.55,53857.0,78.455,78.495,78.3951,78.4151,53857.0
2023-08-21 13:45:00,78.55,78.67,78.55,78.65,27453.0,78.4151,78.5349,78.4151,78.5149,27453.0
2023-08-21 13:50:00,78.65,78.68,78.62,78.63,56053.0,78.5149,78.5449,78.485,78.495,56053.0
2023-08-21 13:55:00,78.64,78.71,78.62,78.7,56065.0,78.505,78.5748,78.485,78.5649,56065.0
2023-08-21 14:00:00,78.7,78.82,78.7,78.81,76241.0,78.5649,78.6846,78.5649,78.6747,76241.0
2023-08-21 14:05:00,78.8,78.86,78.76,78.86,60706.0,78.6647,78.7246,78.6247,78.7246,60706.0
2023-08-21 14:10:00,78.87,78.97,78.86,78.95,49617.0,78.7346,78.8344,78.7246,78.8144,49617.0
2023-08-21 14:15:00,78.95,78.96,78.88,78.91,53118.0,78.8144,78.8244,78.7445,78.7745,53118.0
2023-08-21 14:20:00,78.9,78.91,78.86,78.87,60554.0,78.7645,78.7745,78.7246,78.7346,60554.0
2023-08-21 14:25:00,78.86,78.87,78.76,78.77,56868.0,78.7246,78.7346,78.6247,78.6347,56868.0
2023-08-21 14:30:00,78.78,78.78,78.72,78.73,30247.0,78.6447,78.6447,78.5848,78.5948,30247.0
2023-08-21 14:35:00,78.74,78.77,78.68,78.7,57072.0,78.6048,78.6347,78.5449,78.5649,57072.0
2023-08-21 14:40:00,78.7,78.77,78.7,78.71,54124.0,78.5649,78.6347,78.5649,78.5748,54124.0
2023-08-21 14:45:00,78.71,78.86,78.7,78.84,39862.0,78.5748,78.7246,78.5649,78.7046,39862.0
2023-08-21 14:50:00,78.84,78.86,78.68,78.73,57957.0,78.7046,78.7246,78.5449,78.5948,57957.0
2023-08-21 14:55:00,78.73,78.79,78.72,78.77,29064.0,78.5948,78.6547,78.5848,78.6347,29064.0
2023-08-21 15:00:00,78.77,78.81,78.74,78.78,35907.0,78.6347,78.6747,78.6048,78.6447,35907.0
2023-08-21 15:05:00,78.78,78.83,78.76,78.8,58324.0,78.6447,78.6946,78.6247,78.6647,58324.0
2023-08-21 15:10:00,78.8,78.8,78.67,78.77,80353.0,78.6647,78.6647,78.5349,78.6347,80353.0
2023-08-21 15:15:00,78.77,78.81,78.73,78.77,41480.0,78.6347,78.6747,78.5948,78.6347,41480.0
2023-08-21 15:20:00,78.76,78.81,78.72,78.79,16345.0,78.6247,78.6747,78.5848,78.6547,16345.0
2023-08-21 15:25:00,78.8,78.8,78.73,78.74,31138.0,78.6647,78.6647,78.5948,78.6048,31138.0
2023-08-21 15:30:00,78.73,78.74,78.68,78.7,42216.0,78.5948,78.6048,78.5449,78.5649,42216.0
2023-08-21 15:35:00,78.69,78.75,78.64,78.65,69659.0,78.5549,78.6148,78.505,78.5149,69659.0
2023-08-21 15:40:00,78.64,78.66,78.55,78.56,75870.0,78.505,78.5249,78.4151,78.4251,75870.0
2023-08-21 15:45:00,78.56,78.58,78.48,78.53,62590.0,78.4251,78.4451,78.3452,78.3951,62590.0
2023-08-21 15:50:00,78.52,78.53,78.35,78.51,147961.0,78.3852,78.3951,78.2155,78.3752,147961.0
2023-08-21 15:55:00,78.5,78.52,78.39,78.45,212350.0,78.3652,78.3852,78.2554,78.3153,212350.0
2023-08-22 09:30:00,78.69,78.97,78.18,78.97,270060.0,78.5549,78.8344,78.0457,78.8344,270060.0
2023-08-22 09:35:00,78.98,79.08,78.64,78.65,132662.0,78.8444,78.9442,78.505,78.5149,132662.0
2023-08-22 09:40:00,78.64,78.64,78.38,78.49,85524.0,78.505,78.505,78.2454,78.3552,85524.0
2023-08-22 09:45:00,78.51,78.6,78.4,78.58,57714.0,78.3752,78.465,78.2654,78.4451,57714.0
2023-08-22 09:50:00,78.59,78.61,78.1,78.16,85263.0,78.455,78.475,77.9659,78.0258,85263.0
2023-08-22 09:55:00,78.14,78.21,77.89,77.89,52188.0,78.0058,78.0757,77.7562,77.7562,52188.0
2023-08-22 10:00:00,77.89,78.0,77.82,77.94,97426.0,77.7562,77.8661,77.6864,77.8062,97426.0
2023-08-22 10:05:00,77.95,77.98,77.75,77.8,82687.0,77.8161,77.8461,77.6165,77.6664,82687.0
2023-08-22 10:10:00,77.79,78.03,77.78,77.9,37600.0,77.6564,77.896,77.6464,77.7662,37600.0
2023-08-22 10:15:00,77.9,77.94,77.77,77.9,34513.0,77.7662,77.8062,77.6364,77.7662,34513.0
2023-08-22 10:20:00,77.89,77.97,77.73,77.74,68533.0,77.7562,77.8361,77.5965,77.6065,68533.0
2023-08-22 10:25:00,77.74,77.86,77.69,77.86,25907.0,77.6065,77.7263,77.5566,77.7263,25907.0
2023-08-22 10:30:00,77.86,77.9,77.79,77.88,105536.0,77.7263,77.7662,77.6564,77.7463,105536.0
2023-08-22 10:35:00,77.89,78.17,77.89,78.14,42104.0,77.7562,78.0358,77.7562,78.0058,42104.0
2023-08-22 10:40:00,78.14,78.2,78.04,78.18,31443.0,78.0058,78.0657,77.906,78.0457,31443.0
2023-08-22 10:45:00,78.18,78.33,78.16,78.31,46149.0,78.0457,78.1955,78.0258,78.1755,46149.0
2023-08-22 10:50:00,78.31,78.39,78.29,78.35,79565.0,78.1755,78.2554,78.1556,78.2155,79565.0
2023-08-22 10:55:00,78.35,78.37,78.27,78.36,41942.0,78.2155,78.2354,78.1356,78.2254,41942.0
2023-08-22 11:00:00,78.37,78.38,78.19,78.19,47024.0,78.2354,78.2454,78.0557,78.0557,47024.0
2023-08-22 11:05:00,78.17,78.25,78.15,78.19,25209.0,78.0358,78.1156,78.0158,78.0557,25209.0
2023-08-22 11:10:00,78.19,78.33,78.18,78.22,38163.0,78.0557,78.1955,78.0457,78.0857,38163.0
2023-08-22 11:15:00,78.21,78.25,78.08,78.21,50753.0,78.0757,78.1156,77.9459,78.0757,50753.0
2023-08-22 11:20:00,78.21,78.35,78.21,78.24,227361.0,78.0757,78.2155,78.0757,78.1056,227361.0
2023-08-22 11:25:00,78.25,78.38,78.24,78.31,17606.0,78.1156,78.2454,78.1056,78.1755,17606.0
2023-08-22 11:30:00,78.29,78.31,78.2,78.3,34078.0,78.1556,78.1755,78.0657,78.1655,34078.0
2023-08-22 11:35:00,78.3,78.33,78.22,78.25,30712.0,78.1655,78.1955,78.0857,78.1156,30712.0
2023-08-22 11:40:00,78.24,78.24,78.19,78.2,21394.0,78.1056,78.1056,78.0557,78.0657,21394.0
2023-08-22 11:45:00,78.21,78.21,78.05,78.1,91150.0,78.0757,78.0757,77.916,77.9659,91150.0
2023-08-22 11:50:00,78.11,78.16,78.02,78.05,71234.0,77.9759,78.0258,77.886,77.916,71234.0
2023-08-22 11:55:00,78.04,78.15,78.02,78.15,19172.0,77.906,78.0158,77.886,78.0158,19172.0
2023-08-22 12:00:00,78.14,78.24,78.13,78.17,33566.0,78.0058,78.1056,77.9958,78.0358,33566.0
2023-08-22 12:05:00,78.17,78.2,78.08,78.08,18229.0,78.0358,78.0657,77.9459,77.9459,18229.0
2023-08-22 12:10:00,78.08,78.11,77.96,77.96,32579.0,77.9459,77.9759,77.8261,77.8261,32579.0
2023-08-22 12:15:00,77.96,78.02,77.91,77.98,30818.0,77.8261,77.886,77.7762,77.8461,30818.0
2023-08-22 12:20:00,77.97,77.97,77.87,77.95,26389.0,77.8361,77.8361,77.7363,77.8161,26389.0
2023-08-22 12:25:00,77.96,78.05,77.9,78.03,39306.0,77.8261,77.916,77.7662,77.896,39306.0
2023-08-22 12:30:00,78.02,78.03,77.93,77.94,20573.0,77.886,77.896,77.7962,77.8062,20573.0
2023-08-22 12:35:00,77.93,78.08,77.9,78.05,19492.0,77.7962,77.9459,77.7662,77.916,19492.0
2023-08-22 12:40:00,78.06,78.13,78.05,78.12,16859.0,77.926,77.9958,77.916,77.9858,16859.0
2023-08-22 12:45:00,78.12,78.15,78.02,78.03,19907.0,77.9858,78.0158,77.886,77.896,19907.0
2023-08-22 12:50:00,78.02,78.06,77.98,78.05,50100.0,77.886,77.926,77.8461,77.916,50100.0
2023-08-22 12:55:00,78.06,78.18,78.06,78.13,47134.0,77.926,78.0457,77.926,77.9958,47134.0
2023-08-22 13:00:00,78.13,78.13,78.03,78.04,51338.0,77.9958,77.9958,77.896,77.906,51338.0
2023-08-22 13:05:00,78.05,78.15,78.01,78.15,17887.0,77.916,78.0158,77.876,78.0158,17887.0
2023-08-22 13:10:00,78.16,78.17,78.01,78.02,39464.0,78.0258,78.0358,77.876,77.886,39464.0
2023-08-22 13:15:00,78.01,78.05,77.97,78.01,46431.0,77.876,77.916,77.8361,77.876,46431.0
2023-08-22 13:20:00,78.02,78.06,77.98,78.05,50909.0,77.886,77.926,77.8461,77.916,50909.0
2023-08-22 13:25:00,78.05,78.09,78.02,78.07,26736.0,77.916,77.9559,77.886,77.9359,26736.0
2023-08-22 13:30:00,78.07,78.22,78.06,78.22,40863.0,77.9359,78.0857,77.926,78.0857,40863.0
2023-08-22 13:35:00,78.23,78.23,78.12,78.14,53522.0,78.0957,78.0957,77.9858,78.0058,53522.0
2023-08-22 13:40:00,78.14,78.15,78.08,78.13,22067.0,78.0058,78.0158,77.9459,77.9958,22067.0
2023-08-22 13:45:00,78.14,78.22,78.14,78.2,17292.0,78.0058,78.0857,78.0058,78.0657,17292.0
2023-08-22 13:50:00,78.2,78.21,78.13,78.13,15132.0,78.0657,78.0757,77.9958,77.9958,15132.0
2023-08-22 13:55:00,78.14,78.21,78.13,78.19,17961.0,78.0058,78.0757,77.9958,78.0557,17961.0
2023-08-22 14:00:00,78.18,78.3,78.13,78.25,39192.0,78.0457,78.1655,77.9958,78.1156,39192.0
2023-08-22 14:05:00,78.27,78.36,78.25,78.36,20655.0,78.1356,78.2254,78.1156,78.2254,20655.0
2023-08-22 14:10:00,78.36,78.38,78.24,78.31,58795.0,78.2254,78.2454,78.1056,78.1755,58795.0
2023-08-22 14:15:00,78.31,78.45,78.31,78.37,62827.0,78.1755,78.3153,78.1755,78.2354,62827.0
2023-08-22 14:20:00,78.37,78.47,78.33,78.46,29476.0,78.2354,78.3352,78.1955,78.3253,29476.0
2023-08-22 14:25:00,78.47,78.55,78.47,78.52,22265.0,78.3352,78.4151,78.3352,78.3852,22265.0
2023-08-22 14:30:00,78.52,78.6,78.48,78.49,56984.0,78.3852,78.465,78.3452,78.3552,56984.0
2023-08-22 14:35:00,78.49,78.53,78.46,78.49,37461.0,78.3552,78.3951,78.3253,78.3552,37461.0
2023-08-22 14:40:00,78.5,78.51,78.4,78.47,75238.0,78.3652,78.3752,78.2654,78.3352,75238.0
2023-08-22 14:45:00,78.47,78.48,78.42,78.47,61369.0,78.3352,78.3452,78.2853,78.3352,61369.0
2023-08-22 14:50:00,78.46,78.5,78.38,78.46,53372.0,78.3253,78.3652,78.2454,78.3253,53372.0
2023-08-22 14:55:00,78.45,78.54,78.44,78.51,52655.0,78.3153,78.4051,78.3053,78.3752,52655.0
2023-08-22 15:00:00,78.51,78.52,78.46,78.48,66719.0,78.3752,78.3852,78.3253,78.3452,66719.0
2023-08-22 15:05:00,78.49,78.56,78.48,78.55,40418.0,78.3552,78.4251,78.3452,78.4151,40418.0
2023-08-22 15:10:00,78.55,78.68,78.55,78.64,103702.0,78.4151,78.5449,78.4151,78.505,103702.0
2023-08-22 15:15:00,78.64,78.65,78.55,78.55,68456.0,78.505,78.5149,78.4151,78.4151,68456.0
2023-08-22 15:20:00,78.55,78.58,78.49,78.55,51940.0,78.4151,78.4451,78.3552,78.4151,51940.0
2023-08-22 15:25:00,78.55,78.59,78.51,78.53,42506.0,78.4151,78.455,78.3752,78.3951,42506.0
2023-08-22 15:30:00,78.53,78.59,78.45,78.48,77907.0,78.3951,78.455,78.3153,78.3452,77907.0
2023-08-22 15:35:00,78.48,78.51,78.37,78.37,52110.0,78.3452,78.3752,78.2354,78.2354,52110.0
2023-08-22 15:40:00,78.38,78.39,78.28,78.28,50209.0,78.2454,78.2554,78.1456,78.1456,50209.0
2023-08-22 15:45:00,78.28,78.33,78.25,78.3,60336.0,78.1456,78.1955,78.1156,78.1655,60336.0
2023-08-22 15:50:00,78.3,78.41,78.28,78.35,100528.0,78.1655,78.2753,78.1456,78.2155,100528.0
2023-08-22 15:55:00,78.34,78.45,78.32,78.37,217167.0,78.2055,78.3153,78.1855,78.2354,217167.0
2023-08-23 09:30:00,78.95,79.73,78.92,79.63,485593.0,78.8144,79.5931,78.7845,79.4933,485593.0
2023-08-23 09:35:00,79.64,79.78,79.46,79.5,290847.0,79.5032,79.643,79.3235,79.3635,290847.0
2023-08-23 09:40:00,79.5,79.57,79.31,79.43,79267.0,79.3635,79.4334,79.1738,79.2936,79267.0
2023-08-23 09:45:00,79.45,79.68,79.38,79.59,92764.0,79.3136,79.5432,79.2437,79.4533,92764.0
2023-08-23 09:50:00,79.59,79.79,79.42,79.58,84147.0,79.4533,79.653,79.2836,79.4433,84147.0
2023-08-23 09:55:00,79.59,79.75,79.48,79.55,41767.0,79.4533,79.613,79.3435,79.4134,41767.0
2023-08-23 10:00:00,79.56,79.74,79.55,79.73,65967.0,79.4234,79.6031,79.4134,79.5931,65967.0
2023-08-23 10:05:00,79.73,79.85,79.59,79.69,87052.0,79.5931,79.7129,79.4533,79.5532,87052.0
2023-08-23 10:10:00,79.68,79.72,79.57,79.6,25636.0,79.5432,79.5831,79.4334,79.4633,25636.0
2023-08-23 10:15:00,79.58,79.66,79.48,79.66,57723.0,79.4433,79.5232,79.3435,79.5232,57723.0
2023-08-23 10:20:00,79.69,79.69,79.49,79.59,37331.0,79.5532,79.5532,79.3535,79.4533,37331.0
2023-08-23 10:25:00,79.58,79.65,79.36,79.43,38184.0,79.4433,79.5132,79.2237,79.2936,38184.0
2023-08-23 10:30:00,79.45,79.52,79.39,79.5,28501.0,79.3136,79.3834,79.2537,79.3635,28501.0
2023-08-23 10:35:00,79.5,79.5,79.3,79.34,31036.0,79.3635,79.3635,79.1638,79.2038,31036.0
2023-08-23 10:40:00,79.35,79.57,79.35,79.53,43762.0,79.2137,79.4334,79.2137,79.3934,43762.0
2023-08-23 10:45:00,79.53,79.55,79.4,79.45,21374.0,79.3934,79.4134,79.2636,79.3136,21374.0
2023-08-23 10:50:00,79.44,79.52,79.4,79.47,40243.0,79.3036,79.3834,79.2636,79.3335,40243.0
2023-08-23 10:55:00,79.46,79.57,79.44,79.53,35599.0,79.3235,79.4334,79.3036,79.3934,35599.0
2023-08-23 11:00:00,79.52,79.53,79.42,79.48,26092.0,79.3834,79.3934,79.2836,79.3435,26092.0
2023-08-23 11:05:00,79.49,79.54,79.33,79.33,80797.0,79.3535,79.4034,79.1938,79.1938,80797.0
2023-08-23 11:10:00,79.33,79.51,79.26,79.49,51728.0,79.1938,79.3735,79.1239,79.3535,51728.0
2023-08-23 11:15:00,79.5,79.6,79.47,79.58,42602.0,79.3635,79.4633,79.3335,79.4433,42602.0
2023-08-23 11:20:00,79.58,79.76,79.58,79.75,27806.0,79.4433,79.623,79.4433,79.613,27806.0
2023-08-23 11:25:00,79.75,79.82,79.7,79.7,19054.0,79.613,79.6829,79.5631,79.5631,19054.0
2023-08-23 11:30:00,79.71,79.71,79.63,79.67,29241.0,79.5731,79.5731,79.4933,79.5332,29241.0
2023-08-23 11:35:00,79.68,79.69,79.57,79.62,49528.0,79.5432,79.5532,79.4334,79.4833,49528.0
2023-08-23 11:40:00,79.65,79.65,79.56,79.59,23925.0,79.5132,79.5132,79.4234,79.4533,23925.0
2023-08-23 11:45:00,79.59,79.62,79.53,79.53,20476.0,79.4533,79.4833,79.3934,79.3934,20476.0
2023-08-23 11:50:00,79.51,79.58,79.47,79.5,34802.0,79.3735,79.4433,79.3335,79.3635,34802.0
2023-08-23 11:55:00,79.51,79.59,79.48,79.58,11336.0,79.3735,79.4533,79.3435,79.4433,11336.0
2023-08-23 12:00:00,79.57,79.57,79.43,79.52,19441.0,79.4334,79.4334,79.2936,79.3834,19441.0
2023-08-23 12:05:00,79.51,79.55,79.49,79.52,18790.0,79.3735,79.4134,79.3535,79.3834,18790.0
2023-08-23 12:10:00,79.52,79.54,79.48,79.53,8455.0,79.3834,79.4034,79.3435,79.3934,8455.0
2023-08-23 12:15:00,79.52,79.59,79.5,79.55,16311.0,79.3834,79.4533,79.3635,79.4134,16311.0
2023-08-23 12:20:00,79.55,79.57,79.47,79.56,35275.0,79.4134,79.4334,79.3335,79.4234,35275.0
2023-08-23 12:25:00,79.58,79.61,79.55,79.6,21210.0,79.4433,79.4733,79.4134,79.4633,21210.0
2023-08-23 12:30:00,79.61,79.63,79.56,79.58,16237.0,79.4733,79.4933,79.4234,79.4433,16237.0
2023-08-23 12:35:00,79.58,79.62,79.5,79.57,29106.0,79.4433,79.4833,79.3635,79.4334,29106.0
2023-08-23 12:40:00,79.57,79.57,79.45,79.45,18322.0,79.4334,79.4334,79.3136,79.3136,18322.0
2023-08-23 12:45:00,79.45,79.52,79.44,79.52,25980.0,79.3136,79.3834,79.3036,79.3834,25980.0
2023-08-23 12:50:00,79.52,79.56,79.46,79.47,24404.0,79.3834,79.4234,79.3235,79.3335,24404.0
2023-08-23 12:55:00,79.44,79.45,79.29,79.32,28423.0,79.3036,79.3136,79.1538,79.1838,28423.0
2023-08-23 13:00:00,79.31,79.33,79.27,79.32,30918.0,79.1738,79.1938,79.1339,79.1838,30918.0
2023-08-23 13:05:00,79.31,79.37,79.3,79.31,10574.0,79.1738,79.2337,79.1638,79.1738,10574.0
2023-08-23 13:10:00,79.32,79.4,79.3,79.39,30049.0,79.1838,79.2636,79.1638,79.2537,30049.0
2023-08-23 13:15:00,79.39,79.52,79.39,79.5,39534.0,79.2537,79.3834,79.2537,79.3635,39534.0
2023-08-23 13:20:00,79.51,79.59,79.5,79.58,16722.0,79.3735,79.4533,79.3635,79.4433,16722.0
2023-08-23 13:25:00,79.58,79.58,79.52,79.56,16667.0,79.4433,79.4433,79.3834,79.4234,16667.0
2023-08-23 13:30:00,79.57,79.59,79.5,79.51,29221.0,79.4334,79.4533,79.3635,79.3735,29221.0
2023-08-23 13:35:00,79.5,79.54,79.48,79.49,21550.0,79.3635,79.4034,79.3435,79.3535,21550.0
2023-08-23 13:40:00,79.48,79.51,79.45,79.46,37236.0,79.3435,79.3735,79.3136,79.3235,37236.0
2023-08-23 13:45:00,79.45,79.49,79.45,79.48,20144.0,79.3136,79.3535,79.3136,79.3435,20144.0
2023-08-23 13:50:00,79.48,79.48,79.4,79.4,23680.0,79.3435,79.3435,79.2636,79.2636,23680.0
2023-08-23 13:55:00,79.43,79.43,79.33,79.36,39079.0,79.2936,79.2936,79.1938,79.2237,39079.0
2023-08-23 14:00:00,79.36,79.36,79.28,79.34,26550.0,79.2237,79.2237,79.1439,79.2038,26550.0
2023-08-23 14:05:00,79.33,79.36,79.31,79.34,15006.0,79.1938,79.2237,79.1738,79.2038,15006.0
2023-08-23 14:10:00,79.33,79.34,79.26,79.28,23162.0,79.1938,79.2038,79.1239,79.1439,23162.0
2023-08-23 14:15:00,79.27,79.27,79.13,79.16,27025.0,79.1339,79.1339,78.9941,79.0241,27025.0
2023-08-23 14:20:00,79.16,79.17,79.11,79.16,24899.0,79.0241,79.034,78.9741,79.0241,24899.0
2023-08-23 14:25:00,79.16,79.2,79.16,79.17,32217.0,79.0241,79.064,79.0241,79.034,32217.0
2023-08-23 14:30:00,79.17,79.18,79.08,79.1,27808.0,79.034,79.044,78.9442,78.9642,27808.0
2023-08-23 14:35:00,79.09,79.21,79.09,79.19,91824.0,78.9542,79.074,78.9542,79.054,91824.0
2023-08-23 14:40:00,79.2,79.23,79.17,79.17,27212.0,79.064,79.0939,79.034,79.034,27212.0
2023-08-23 14:45:00,79.17,79.19,79.13,79.16,12922.0,79.034,79.054,78.9941,79.0241,12922.0
2023-08-23 14:50:00,79.17,79.23,79.17,79.2,35800.0,79.034,79.0939,79.034,79.064,35800.0
2023-08-23 14:55:00,79.2,79.23,79.19,79.2,26078.0,79.064,79.0939,79.054,79.064,26078.0
2023-08-23 15:00:00,79.2,79.25,79.14,79.23,34958.0,79.064,79.1139,79.0041,79.0939,34958.0
2023-08-23 15:05:00,79.24,79.26,79.22,79.24,30004.0,79.1039,79.1239,79.084,79.1039,30004.0
2023-08-23 15:10:00,79.23,79.29,79.18,79.24,31846.0,79.0939,79.1538,79.044,79.1039,31846.0
2023-08-23 15:15:00,79.24,79.29,79.18,79.27,37608.0,79.1039,79.1538,79.044,79.1339,37608.0
2023-08-23 15:20:00,79.27,79.28,79.19,79.24,26802.0,79.1339,79.1439,79.054,79.1039,26802.0
2023-08-23 15:25:00,79.24,79.27,79.16,79.24,31600.0,79.1039,79.1339,79.0241,79.1039,31600.0
2023-08-23 15:30:00,79.23,79.25,79.18,79.2,48925.0,79.0939,79.1139,79.044,79.064,48925.0
2023-08-23 15:35:00,79.2,79.25,79.17,79.19,45684.0,79.064,79.1139,79.034,79.054,45684.0
2023-08-23 15:40:00,79.18,79.22,79.13,79.17,44747.0,79.044,79.084,78.9941,79.034,44747.0
2023-08-23 15:45:00,79.17,79.19,79.13,79.14,95865.0,79.034,79.054,78.9941,79.0041,95865.0
2023-08-23 15:50:00,79.15,79.2,78.96,78.96,173067.0,79.0141,79.064,78.8244,78.8244,173067.0
2023-08-23 15:55:00,78.96,78.96,78.77,78.89,320652.0,78.8244,78.8244,78.6347,78.7545,320652.0
2023-08-24 09:30:00,78.84,78.94,78.16,78.16,290024.0,78.7046,78.8044,78.0258,78.0258,290024.0
2023-08-24 09:35:00,78.18,78.5,78.15,78.24,147132.0,78.0457,78.3652,78.0158,78.1056,147132.0
2023-08-24 09:40:00,78.24,78.3,78.02,78.08,85062.0,78.1056,78.1655,77.886,77.9459,85062.0
2023-08-24 09:45:00,78.07,78.43,77.96,78.2,115525.0,77.9359,78.2953,77.8261,78.0657,115525.0
2023-08-24 09:50:00,78.17,78.33,78.11,78.31,53929.0,78.0358,78.1955,77.9759,78.1755,53929.0
2023-08-24 09:55:00,78.32,78.54,78.32,78.49,62626.0,78.1855,78.4051,78.1855,78.3552,62626.0
2023-08-24 10:00:00,78.5,78.6,78.29,78.44,103008.0,78.3652,78.465,78.1556,78.3053,103008.0
2023-08-24 10:05:00,78.43,78.47,78.21,78.21,34879.0,78.2953,78.3352,78.0757,78.0757,34879.0
2023-08-24 10:10:00,78.2,78.28,78.08,78.27,81898.0,78.0657,78.1456,77.9459,78.1356,81898.0
2023-08-24 10:15:00,78.29,78.37,78.25,78.33,35355.0,78.1556,78.2354,78.1156,78.1955,35355.0
2023-08-24 10:20:00,78.33,78.36,78.01,78.01,42625.0,78.1955,78.2254,77.876,77.876,42625.0
2023-08-24 10:25:00,78.0,78.16,77.96,77.97,41184.0,77.8661,78.0258,77.8261,77.8361,41184.0
2023-08-24 10:30:00,77.97,78.03,77.88,78.0,57740.0,77.8361,77.896,77.7463,77.8661,57740.0
2023-08-24 10:35:00,78.0,78.22,77.96,78.22,44803.0,77.8661,78.0857,77.8261,78.0857,44803.0
2023-08-24 10:40:00,78.23,78.31,78.09,78.16,55680.0,78.0957,78.1755,77.9559,78.0258,55680.0
2023-08-24 10:45:00,78.15,78.22,78.1,78.22,18549.0,78.0158,78.0857,77.9659,78.0857,18549.0
2023-08-24 10:50:00,78.21,78.25,78.18,78.25,28094.0,78.0757,78.1156,78.0457,78.1156,28094.0
2023-08-24 10:55:00,78.24,78.3,78.09,78.17,46879.0,78.1056,78.1655,77.9559,78.0358,46879.0
2023-08-24 11:00:00,78.17,78.17,78.03,78.07,114939.0,78.0358,78.0358,77.896,77.9359,114939.0
2023-08-24 11:05:00,78.08,78.11,77.95,77.99,27839.0,77.9459,77.9759,77.8161,77.8561,27839.0
2023-08-24 11:10:00,77.99,78.01,77.92,77.98,24449.0,77.8561,77.876,77.7862,77.8461,24449.0
2023-08-24 11:15:00,77.98,78.14,77.97,78.09,40630.0,77.8461,78.0058,77.8361,77.9559,40630.0
2023-08-24 11:20:00,78.09,78.09,77.92,77.97,39455.0,77.9559,77.9559,77.7862,77.8361,39455.0
2023-08-24 11:25:00,77.97,78.08,77.95,78.07,19792.0,77.8361,77.9459,77.8161,77.9359,19792.0
2023-08-24 11:30:00,78.06,78.09,77.99,77.99,40536.0,77.926,77.9559,77.8561,77.8561,40536.0
2023-08-24 11:35:00,77.99,78.01,77.79,77.81,44725.0,77.8561,77.876,77.6564,77.6764,44725.0
2023-08-24 11:40:00,77.81,77.84,77.77,77.79,33042.0,77.6764,77.7063,77.6364,77.6564,33042.0
2023-08-24 11:45:00,77.78,77.84,77.77,77.83,18046.0,77.6464,77.7063,77.6364,77.6963,18046.0
2023-08-24 11:50:00,77.83,77.84,77.77,77.84,26513.0,77.6963,77.7063,77.6364,77.7063,26513.0
2023-08-24 11:55:00,77.84,77.93,77.78,77.79,174923.0,77.7063,77.7962,77.6464,77.6564,174923.0
2023-08-24 12:00:00,77.79,77.86,77.78,77.82,19197.0,77.6564,77.7263,77.6464,77.6864,19197.0
2023-08-24 12:05:00,77.83,77.96,77.83,77.88,33564.0,77.6963,77.8261,77.6963,77.7463,33564.0
2023-08-24 12:10:00,77.88,77.93,77.85,77.92,15011.0,77.7463,77.7962,77.7163,77.7862,15011.0
2023-08-24 12:15:00,77.92,78.0,77.92,77.99,33668.0,77.7862,77.8661,77.7862,77.8561,33668.0
2023-08-24 12:20:00,77.99,78.06,77.99,78.0,35956.0,77.8561,77.926,77.8561,77.8661,35956.0
2023-08-24 12:25:00,78.0,78.02,77.9,77.94,73771.0,77.8661,77.886,77.7662,77.8062,73771.0
2023-08-24 12:30:00,77.93,77.95,77.86,77.88,19423.0,77.7962,77.8161,77.7263,77.7463,19423.0
2023-08-24 12:35:00,77.88,77.91,77.85,77.91,14731.0,77.7463,77.7762,77.7163,77.7762,14731.0
2023-08-24 12:40:00,77.91,78.01,77.91,77.96,40799.0,77.7762,77.876,77.7762,77.8261,40799.0
2023-08-24 12:45:00,77.95,77.96,77.89,77.91,25556.0,77.8161,77.8261,77.7562,77.7762,25556.0
2023-08-24 12:50:00,77.91,77.94,77.82,77.83,21873.0,77.7762,77.8062,77.6864,77.6963,21873.0
2023-08-24 12:55:00,77.83,77.84,77.73,77.79,78381.0,77.6963,77.7063,77.5965,77.6564,78381.0
2023-08-24 13:00:00,77.8,77.81,77.68,77.68,54577.0,77.6664,77.6764,77.5466,77.5466,54577.0
2023-08-24 13:05:00,77.67,77.73,77.63,77.72,54614.0,77.5366,77.5965,77.4967,77.5865,54614.0
2023-08-24 13:10:00,77.72,77.74,77.68,77.69,20629.0,77.5865,77.6065,77.5466,77.5566,20629.0
2023-08-24 13:15:00,77.68,77.68,77.63,77.66,22291.0,77.5466,77.5466,77.4967,77.5266,22291.0
2023-08-24 13:20:00,77.65,77.74,77.65,77.68,22619.0,77.5167,77.6065,77.5167,77.5466,22619.0
2023-08-24 13:25:00,77.67,77.69,77.57,77.59,102761.0,77.5366,77.5566,77.4368,77.4568,102761.0
2023-08-24 13:30:00,77.59,77.66,77.58,77.63,73302.0,77.4568,77.5266,77.4468,77.4967,73302.0
2023-08-24 13:35:00,77.63,77.66,77.57,77.63,40294.0,77.4967,77.5266,77.4368,77.4967,40294.0
2023-08-24 13:40:00,77.63,77.7,77.63,77.65,35296.0,77.4967,77.5666,77.4967,77.5167,35296.0
2023-08-24 13:45:00,77.65,77.73,77.65,77.72,49972.0,77.5167,77.5965,77.5167,77.5865,49972.0
2023-08-24 13:50:00,77.71,77.72,77.69,77.7,11553.0,77.5766,77.5865,77.5566,77.5666,11553.0
2023-08-24 13:55:00,77.69,77.77,77.68,77.77,17205.0,77.5566,77.6364,77.5466,77.6364,17205.0
2023-08-24 14:00:00,77.78,77.86,77.78,77.78,56890.0,77.6464,77.7263,77.6464,77.6464,56890.0
2023-08-24 14:05:00,77.77,77.77,77.72,77.76,26059.0,77.6364,77.6364,77.5865,77.6265,26059.0
2023-08-24 14:10:00,77.77,77.8,77.74,77.76,13917.0,77.6364,77.6664,77.6065,77.6265,13917.0
2023-08-24 14:15:00,77.76,77.76,77.61,77.64,13187.0,77.6265,77.6265,77.4767,77.5067,13187.0
2023-08-24 14:20:00,77.64,77.74,77.64,77.73,17785.0,77.5067,77.6065,77.5067,77.5965,17785.0
2023-08-24 14:25:00,77.73,77.73,77.64,77.69,25891.0,77.5965,77.5965,77.5067,77.5566,25891.0
2023-08-24 14:30:00,77.69,77.79,77.69,77.73,50101.0,77.5566,77.6564,77.5566,77.5965,50101.0
2023-08-24 14:35:00,77.73,77.73,77.66,77.68,23812.0,77.5965,77.5965,77.5266,77.5466,23812.0
2023-08-24 14:40:00,77.67,77.74,77.64,77.73,20996.0,77.5366,77.6065,77.5067,77.5965,20996.0
2023-08-24 14:45:00,77.73,77.83,77.73,77.79,25798.0,77.5965,77.6963,77.5965,77.6564,25798.0
2023-08-24 14:50:00,77.78,77.84,77.78,77.81,28384.0,77.6464,77.7063,77.6464,77.6764,28384.0
2023-08-24 14:55:00,77.81,77.89,77.79,77.89,54419.0,77.6764,77.7562,77.6564,77.7562,54419.0
2023-08-24 15:00:00,77.89,77.98,77.85,77.92,67599.0,77.7562,77.8461,77.7163,77.7862,67599.0
2023-08-24 15:05:00,77.92,77.97,77.87,77.88,44441.0,77.7862,77.8361,77.7363,77.7463,44441.0
2023-08-24 15:10:00,77.87,77.99,77.84,77.94,50346.0,77.7363,77.8561,77.7063,77.8062,50346.0
2023-08-24 15:15:00,77.94,77.96,77.91,77.95,20492.0,77.8062,77.8261,77.7762,77.8161,20492.0
2023-08-24 15:20:00,77.96,78.06,77.89,77.91,53609.0,77.8261,77.926,77.7562,77.7762,53609.0
2023-08-24 15:25:00,77.91,77.97,77.88,77.94,45076.0,77.7762,77.8361,77.7463,77.8062,45076.0
2023-08-24 15:30:00,77.95,77.96,77.86,77.92,30910.0,77.8161,77.8261,77.7263,77.7862,30910.0
2023-08-24 15:35:00,77.9,77.91,77.84,77.87,40333.0,77.7662,77.7762,77.7063,77.7363,40333.0
2023-08-24 15:40:00,77.87,77.92,77.84,77.84,52435.0,77.7363,77.7862,77.7063,77.7063,52435.0
2023-08-24 15:45:00,77.84,77.85,77.73,77.78,110808.0,77.7063,77.7163,77.5965,77.6464,110808.0
2023-08-24 15:50:00,77.79,77.88,77.64,77.66,207544.0,77.6564,77.7463,77.5067,77.5266,207544.0
2023-08-24 15:55:00,77.66,77.84,77.59,77.75,307103.0,77.5266,77.7063,77.4568,77.6165,307103.0
2023-08-25 09:30:00,77.94,78.68,77.85,78.18,258120.0,77.8062,78.5449,77.7163,78.0457,258120.0
2023-08-25 09:35:00,78.18,78.56,78.14,78.29,134100.0,78.0457,78.4251,78.0058,78.1556,134100.0
2023-08-25 09:40:00,78.27,78.33,78.09,78.09,55842.0,78.1356,78.1955,77.9559,77.9559,55842.0
2023-08-25 09:45:00,78.09,78.17,77.92,78.02,75571.0,77.9559,78.0358,77.7862,77.886,75571.0
2023-08-25 09:50:00,78.01,78.02,77.83,77.88,36218.0,77.876,77.886,77.6963,77.7463,36218.0
2023-08-25 09:55:00,77.87,77.91,77.61,77.71,62682.0,77.7363,77.7762,77.4767,77.5766,62682.0
2023-08-25 10:00:00,77.69,77.95,77.65,77.78,116658.0,77.5566,77.8161,77.5167,77.6464,116658.0
2023-08-25 10:05:00,77.81,77.81,77.36,77.4,91588.0,77.6764,77.6764,77.2272,77.2671,91588.0
2023-08-25 10:10:00,77.41,77.87,77.41,77.77,81114.0,77.2771,77.7363,77.2771,77.6364,81114.0
2023-08-25 10:15:00,77.78,78.19,77.68,77.7,117047.0,77.6464,78.0557,77.5466,77.5666,117047.0
2023-08-25 10:20:00,77.7,77.73,77.54,77.55,57220.0,77.5666,77.5965,77.4068,77.4168,57220.0
2023-08-25 10:25:00,77.53,77.6,77.41,77.53,60229.0,77.3969,77.4667,77.2771,77.3969,60229.0
2023-08-25 10:30:00,77.53,77.67,77.51,77.63,50444.0,77.3969,77.5366,77.3769,77.4967,50444.0
2023-08-25 10:35:00,77.65,77.76,77.52,77.6,58545.0,77.5167,77.6265,77.3869,77.4667,58545.0
2023-08-25 10:40:00,77.62,77.67,77.36,77.38,45161.0,77.4867,77.5366,77.2272,77.2471,45161.0
2023-08-25 10:45:00,77.38,77.4,77.29,77.34,52214.0,77.2471,77.2671,77.1573,77.2072,52214.0
2023-08-25 10:50:00,77.36,77.53,77.34,77.5,74141.0,77.2272,77.3969,77.2072,77.3669,74141.0
2023-08-25 10:55:00,77.5,77.54,77.36,77.36,37242.0,77.3669,77.4068,77.2272,77.2272,37242.0
2023-08-25 11:00:00,77.35,77.42,77.31,77.37,52712.0,77.2172,77.287,77.1772,77.2371,52712.0
2023-08-25 11:05:00,77.37,77.62,77.36,77.58,65923.0,77.2371,77.4867,77.2272,77.4468,65923.0
2023-08-25 11:10:00,77.59,77.66,77.53,77.6,79044.0,77.4568,77.5266,77.3969,77.4667,79044.0
2023-08-25 11:15:00,77.59,77.63,77.5,77.61,68167.0,77.4568,77.4967,77.3669,77.4767,68167.0
2023-08-25 11:20:00,77.61,77.7,77.58,77.69,48081.0,77.4767,77.5666,77.4468,77.5566,48081.0
2023-08-25 11:25:00,77.72,77.97,77.71,77.91,44182.0,77.5865,77.8361,77.5766,77.7762,44182.0
2023-08-25 11:30:00,77.92,77.93,77.78,77.84,45843.0,77.7862,77.7962,77.6464,77.7063,45843.0
2023-08-25 11:35:00,77.85,78.01,77.85,77.97,44904.0,77.7163,77.876,77.7163,77.8361,44904.0
2023-08-25 11:40:00,77.98,77.98,77.86,77.92,37411.0,77.8461,77.8461,77.7263,77.7862,37411.0
2023-08-25 11:45:00,77.91,77.91,77.81,77.85,25399.0,77.7762,77.7762,77.6764,77.7163,25399.0
2023-08-25 11:50:00,77.85,77.9,77.75,77.81,32057.0,77.7163,77.7662,77.6165,77.6764,32057.0
2023-08-25 11:55:00,77.81,77.82,77.66,77.77,57621.0,77.6764,77.6864,77.5266,77.6364,57621.0
2023-08-25 12:00:00,77.76,77.99,77.76,77.96,62029.0,77.6265,77.8561,77.6265,77.8261,62029.0
2023-08-25 12:05:00,77.96,77.97,77.87,77.94,25641.0,77.8261,77.8361,77.7363,77.8062,25641.0
2023-08-25 12:10:00,77.94,77.99,77.89,77.96,16313.0,77.8062,77.8561,77.7562,77.8261,16313.0
2023-08-25 12:15:00,77.96,78.0,77.88,77.98,26356.0,77.8261,77.8661,77.7463,77.8461,26356.0
2023-08-25 12:20:00,77.98,78.09,77.95,78.08,23710.0,77.8461,77.9559,77.8161,77.9459,23710.0
2023-08-25 12:25:00,78.08,78.16,78.06,78.16,83022.0,77.9459,78.0258,77.926,78.0258,83022.0
2023-08-25 12:30:00,78.15,78.17,78.08,78.09,58161.0,78.0158,78.0358,77.9459,77.9559,58161.0
2023-08-25 12:35:00,78.08,78.23,78.08,78.23,41591.0,77.9459,78.0957,77.9459,78.0957,41591.0
2023-08-25 12:40:00,78.23,78.29,78.21,78.22,38098.0,78.0957,78.1556,78.0757,78.0857,38098.0
2023-08-25 12:45:00,78.21,78.31,78.14,78.28,39335.0,78.0757,78.1755,78.0058,78.1456,39335.0
2023-08-25 12:50:00,78.28,78.28,78.14,78.17,43867.0,78.1456,78.1456,78.0058,78.0358,43867.0
2023-08-25 12:55:00,78.14,78.34,78.14,78.33,38832.0,78.0058,78.2055,78.0058,78.1955,38832.0
2023-08-25 13:00:00,78.34,78.45,78.31,78.42,77589.0,78.2055,78.3153,78.1755,78.2853,77589.0
2023-08-25 13:05:00,78.43,78.49,78.37,78.37,47877.0,78.2953,78.3552,78.2354,78.2354,47877.0
2023-08-25 13:10:00,78.36,78.56,78.35,78.56,49176.0,78.2254,78.4251,78.2155,78.4251,49176.0
2023-08-25 13:15:00,78.57,78.61,78.47,78.55,60889.0,78.4351,78.475,78.3352,78.4151,60889.0
2023-08-25 13:20:00,78.55,78.56,78.48,78.49,87415.0,78.4151,78.4251,78.3452,78.3552,87415.0
2023-08-25 13:25:00,78.5,78.58,78.46,78.58,44542.0,78.3652,78.4451,78.3253,78.4451,44542.0
2023-08-25 13:30:00,78.57,78.69,78.53,78.63,59743.0,78.4351,78.5549,78.3951,78.495,59743.0
2023-08-25 13:35:00,78.63,78.69,78.58,78.58,61999.0,78.495,78.5549,78.4451,78.4451,61999.0
2023-08-25 13:40:00,78.59,78.77,78.58,78.76,72026.0,78.455,78.6347,78.4451,78.6247,72026.0
2023-08-25 13:45:00,78.76,78.76,78.63,78.71,52568.0,78.6247,78.6247,78.495,78.5748,52568.0
2023-08-25 13:50:00,78.71,78.78,78.69,78.78,33457.0,78.5748,78.6447,78.5549,78.6447,33457.0
2023-08-25 13:55:00,78.78,78.79,78.68,78.78,45357.0,78.6447,78.6547,78.5449,78.6447,45357.0
2023-08-25 14:00:00,78.77,78.83,78.77,78.83,33103.0,78.6347,78.6946,78.6347,78.6946,33103.0
2023-08-25 14:05:00,78.84,78.95,78.83,78.93,64788.0,78.7046,78.8144,78.6946,78.7945,64788.0
2023-08-25 14:10:00,78.93,79.06,78.88,79.05,61561.0,78.7945,78.9242,78.7445,78.9143,61561.0
2023-08-25 14:15:00,79.05,79.07,78.94,79.03,73752.0,78.9143,78.9342,78.8044,78.8943,73752.0
2023-08-25 14:20:00,79.03,79.12,78.99,78.99,66416.0,78.8943,78.9841,78.8544,78.8544,66416.0
2023-08-25 14:25:00,79.0,79.14,79.0,79.14,46418.0,78.8643,79.0041,78.8643,79.0041,46418.0
2023-08-25 14:30:00,79.14,79.18,79.09,79.12,70150.0,79.0041,79.044,78.9542,78.9841,70150.0
2023-08-25 14:35:00,79.12,79.13,78.96,78.97,68251.0,78.9841,78.9941,78.8244,78.8344,68251.0
2023-08-25 14:40:00,78.98,79.01,78.8,78.85,110407.0,78.8444,78.8743,78.6647,78.7146,110407.0
2023-08-25 14:45:00,78.84,78.96,78.81,78.93,94458.0,78.7046,78.8244,78.6747,78.7945,94458.0
2023-08-25 14:50:00,78.92,78.96,78.86,78.94,59620.0,78.7845,78.8244,78.7246,78.8044,59620.0
2023-08-25 14:55:00,78.95,79.01,78.93,78.99,77932.0,78.8144,78.8743,78.7945,78.8544,77932.0
2023-08-25 15:00:00,79.0,79.04,78.89,78.95,61797.0,78.8643,78.9043,78.7545,78.8144,61797.0
2023-08-25 15:05:00,78.94,78.95,78.84,78.94,94328.0,78.8044,78.8144,78.7046,78.8044,94328.0
2023-08-25 15:10:00,78.95,78.96,78.85,78.86,52577.0,78.8144,78.8244,78.7146,78.7246,52577.0
2023-08-25 15:15:00,78.86,78.95,78.84,78.91,69764.0,78.7246,78.8144,78.7046,78.7745,69764.0
2023-08-25 15:20:00,78.9,79.01,78.9,79.0,66301.0,78.7645,78.8743,78.7645,78.8643,66301.0
2023-08-25 15:25:00,79.01,79.02,78.94,78.96,81248.0,78.8743,78.8843,78.8044,78.8244,81248.0
2023-08-25 15:30:00,78.96,78.96,78.88,78.9,51192.0,78.8244,78.8244,78.7445,78.7645,51192.0
2023-08-25 15:35:00,78.9,78.9,78.75,78.75,59377.0,78.7645,78.7645,78.6148,78.6148,59377.0
2023-08-25 15:40:00,78.75,78.77,78.66,78.73,75885.0,78.6148,78.6347,78.5249,78.5948,75885.0
2023-08-25 15:45:00,78.73,78.76,78.52,78.52,57633.0,78.5948,78.6247,78.3852,78.3852,57633.0
2023-08-25 15:50:00,78.52,78.61,78.44,78.6,136072.0,78.3852,78.475,78.3053,78.465,136072.0
2023-08-25 15:55:00,78.6,78.76,78.6,78.76,443137.0,78.465,78.6247,78.465,78.6247,443137.0
2023-08-28 09:30:00,79.17,79.61,78.76,79.6,264060.0,79.034,79.4733,78.6247,79.4633,264060.0
2023-08-28 09:35:00,79.6,79.81,79.58,79.64,215564.0,79.4633,79.6729,79.4433,79.5032,215564.0
2023-08-28 09:40:00,79.67,79.79,79.32,79.62,160360.0,79.5332,79.653,79.1838,79.4833,160360.0
2023-08-28 09:45:00,79.62,79.69,79.31,79.35,141893.0,79.4833,79.5532,79.1738,79.2137,141893.0
2023-08-28 09:50:00,79.36,79.4,79.09,79.34,50681.0,79.2237,79.2636,78.9542,79.2038,50681.0
2023-08-28 09:55:00,79.33,79.54,79.31,79.51,65586.0,79.1938,79.4034,79.1738,79.3735,65586.0
2023-08-28 10:00:00,79.52,79.67,79.45,79.49,71286.0,79.3834,79.5332,79.3136,79.3535,71286.0
2023-08-28 10:05:00,79.49,79.54,79.29,79.31,67401.0,79.3535,79.4034,79.1538,79.1738,67401.0
2023-08-28 10:10:00,79.3,79.31,78.99,79.02,138909.0,79.1638,79.1738,78.8544,78.8843,138909.0
2023-08-28 10:15:00,79.01,79.2,78.83,79.16,128074.0,78.8743,79.064,78.6946,79.0241,128074.0
2023-08-28 10:20:00,79.15,79.25,79.1,79.16,30383.0,79.0141,79.1139,78.9642,79.0241,30383.0
2023-08-28 10:25:00,79.16,79.17,78.97,79.08,30584.0,79.0241,79.034,78.8344,78.9442,30584.0
2023-08-28 10:30:00,79.11,79.12,78.92,78.98,34634.0,78.9741,78.9841,78.7845,78.8444,34634.0
2023-08-28 10:35:00,78.98,79.09,78.92,78.93,36410.0,78.8444,78.9542,78.7845,78.7945,36410.0
2023-08-28 10:40:00,78.92,78.94,78.75,78.89,49337.0,78.7845,78.8044,78.6148,78.7545,49337.0
2023-08-28 10:45:00,78.88,78.88,78.68,78.72,35714.0,78.7445,78.7445,78.5449,78.5848,35714.0
2023-08-28 10:50:00,78.72,78.78,78.54,78.59,65050.0,78.5848,78.6447,78.4051,78.455,65050.0
2023-08-28 10:55:00,78.59,78.71,78.57,78.68,35246.0,78.455,78.5748,78.4351,78.5449,35246.0
2023-08-28 11:00:00,78.67,78.67,78.52,78.57,41614.0,78.5349,78.5349,78.3852,78.4351,41614.0
2023-08-28 11:05:00,78.57,78.63,78.5,78.54,64672.0,78.4351,78.495,78.3652,78.4051,64672.0
2023-08-28 11:10:00,78.53,78.63,78.45,78.58,53085.0,78.3951,78.495,78.3153,78.4451,53085.0
2023-08-28 11:15:00,78.59,78.68,78.57,78.63,32016.0,78.455,78.5449,78.4351,78.495,32016.0
2023-08-28 11:20:00,78.63,78.68,78.6,78.62,28277.0,78.495,78.5449,78.465,78.485,28277.0
2023-08-28 11:25:00,78.61,78.68,78.54,78.61,30126.0,78.475,78.5449,78.4051,78.475,30126.0
2023-08-28 11:30:00,78.61,78.67,78.6,78.64,33522.0,78.475,78.5349,78.465,78.505,33522.0
2023-08-28 11:35:00,78.64,78.71,78.6,78.65,24958.0,78.505,78.5748,78.465,78.5149,24958.0
2023-08-28 11:40:00,78.66,78.71,78.56,78.63,42891.0,78.5249,78.5748,78.4251,78.495,42891.0
2023-08-28 11:45:00,78.63,78.71,78.59,78.7,49660.0,78.495,78.5748,78.455,78.5649,49660.0
2023-08-28 11:50:00,78.71,78.81,78.67,78.79,22364.0,78.5748,78.6747,78.5349,78.6547,22364.0
2023-08-28 11:55:00,78.79,78.86,78.78,78.83,14650.0,78.6547,78.7246,78.6447,78.6946,14650.0
2023-08-28 12:00:00,78.82,78.83,78.72,78.73,17979.0,78.6846,78.6946,78.5848,78.5948,17979.0
2023-08-28 12:05:00,78.73,78.78,78.7,78.71,18138.0,78.5948,78.6447,78.5649,78.5748,18138.0
2023-08-28 12:10:00,78.7,78.82,78.7,78.8,40489.0,78.5649,78.6846,78.5649,78.6647,40489.0
2023-08-28 12:15:00,78.79,78.8,78.75,78.79,13490.0,78.6547,78.6647,78.6148,78.6547,13490.0
2023-08-28 12:20:00,78.78,78.78,78.69,78.75,26129.0,78.6447,78.6447,78.5549,78.6148,26129.0
2023-08-28 12:25:00,78.75,78.81,78.73,78.78,18673.0,78.6148,78.6747,78.5948,78.6447,18673.0
2023-08-28 12:30:00,78.77,78.77,78.62,78.63,31520.0,78.6347,78.6347,78.485,78.495,31520.0
2023-08-28 12:35:00,78.64,78.65,78.61,78.65,17762.0,78.505,78.5149,78.475,78.5149,17762.0
2023-08-28 12:40:00,78.64,78.75,78.62,78.69,35223.0,78.505,78.6148,78.485,78.5549,35223.0
2023-08-28 12:45:00,78.68,78.73,78.65,78.69,39493.0,78.5449,78.5948,78.5149,78.5549,39493.0
2023-08-28 12:50:00,78.69,78.76,78.66,78.75,15059.0,78.5549,78.6247,78.5249,78.6148,15059.0
2023-08-28 12:55:00,78.75,78.76,78.68,78.74,19300.0,78.6148,78.6247,78.5449,78.6048,19300.0
2023-08-28 13:00:00,78.74,78.77,78.72,78.75,27748.0,78.6048,78.6347,78.5848,78.6148,27748.0
2023-08-28 13:05:00,78.74,78.81,78.68,78.75,56373.0,78.6048,78.6747,78.5449,78.6148,56373.0
2023-08-28 13:10:00,78.76,78.81,78.71,78.77,27208.0,78.6247,78.6747,78.5748,78.6347,27208.0
2023-08-28 13:15:00,78.77,78.79,78.67,78.67,23699.0,78.6347,78.6547,78.5349,78.5349,23699.0
2023-08-28 13:20:00,78.68,78.74,78.67,78.73,14825.0,78.5449,78.6048,78.5349,78.5948,14825.0
2023-08-28 13:25:00,78.74,78.79,78.72,78.77,26677.0,78.6048,78.6547,78.5848,78.6347,26677.0
2023-08-28 13:30:00,78.77,78.84,78.75,78.79,36892.0,78.6347,78.7046,78.6148,78.6547,36892.0
2023-08-28 13:35:00,78.79,78.87,78.7,78.83,51799.0,78.6547,78.7346,78.5649,78.6946,51799.0
2023-08-28 13:40:00,78.83,78.88,78.77,78.78,23688.0,78.6946,78.7445,78.6347,78.6447,23688.0
2023-08-28 13:45:00,78.77,78.78,78.65,78.67,24524.0,78.6347,78.6447,78.5149,78.5349,24524.0
2023-08-28 13:50:00,78.67,78.68,78.57,78.59,62587.0,78.5349,78.5449,78.4351,78.455,62587.0
2023-08-28 13:55:00,78.59,78.59,78.52,78.58,19258.0,78.455,78.455,78.3852,78.4451,19258.0
2023-08-28 14:00:00,78.58,78.63,78.55,78.61,45466.0,78.4451,78.495,78.4151,78.475,45466.0
2023-08-28 14:05:00,78.6,78.73,78.59,78.71,14926.0,78.465,78.5948,78.455,78.5748,14926.0
2023-08-28 14:10:00,78.7,78.74,78.66,78.73,8894.0,78.5649,78.6048,78.5249,78.5948,8894.0
2023-08-28 14:15:00,78.73,78.8,78.7,78.77,21510.0,78.5948,78.6647,78.5649,78.6347,21510.0
2023-08-28 14:20:00,78.78,78.88,78.78,78.85,34208.0,78.6447,78.7445,78.6447,78.7146,34208.0
2023-08-28 14:25:00,78.85,78.88,78.83,78.85,18297.0,78.7146,78.7445,78.6946,78.7146,18297.0
2023-08-28 14:30:00,78.86,78.86,78.8,78.86,28031.0,78.7246,78.7246,78.6647,78.7246,28031.0
2023-08-28 14:35:00,78.86,78.92,78.8,78.81,31514.0,78.7246,78.7845,78.6647,78.6747,31514.0
2023-08-28 14:40:00,78.81,78.88,78.81,78.83,29476.0,78.6747,78.7445,78.6747,78.6946,29476.0
2023-08-28 14:45:00,78.83,78.85,78.79,78.85,15540.0,78.6946,78.7146,78.6547,78.7146,15540.0
2023-08-28 14:50:00,78.86,78.89,78.84,78.89,16769.0,78.7246,78.7545,78.7046,78.7545,16769.0
2023-08-28 14:55:00,78.9,78.96,78.88,78.93,29966.0,78.7645,78.8244,78.7445,78.7945,29966.0
2023-08-28 15:00:00,78.94,78.95,78.88,78.92,14655.0,78.8044,78.8144,78.7445,78.7845,14655.0
2023-08-28 15:05:00,78.92,78.94,78.9,78.92,26977.0,78.7845,78.8044,78.7645,78.7845,26977.0
2023-08-28 15:10:00,78.92,78.92,78.82,78.84,33631.0,78.7845,78.7845,78.6846,78.7046,33631.0
2023-08-28 15:15:00,78.84,78.87,78.78,78.81,26247.0,78.7046,78.7346,78.6447,78.6747,26247.0
2023-08-28 15:20:00,78.82,78.88,78.75,78.77,44013.0,78.6846,78.7445,78.6148,78.6347,44013.0
2023-08-28 15:25:00,78.76,78.84,78.74,78.82,16732.0,78.6247,78.7046,78.6048,78.6846,16732.0
2023-08-28 15:30:00,78.81,78.83,78.77,78.79,22549.0,78.6747,78.6946,78.6347,78.6547,22549.0
2023-08-28 15:35:00,78.79,78.84,78.76,78.8,31406.0,78.6547,78.7046,78.6247,78.6647,31406.0
2023-08-28 15:40:00,78.8,78.88,78.77,78.87,72993.0,78.6647,78.7445,78.6347,78.7346,72993.0
2023-08-28 15:45:00,78.87,79.07,78.87,78.92,106563.0,78.7346,78.9342,78.7346,78.7845,106563.0
2023-08-28 15:50:00,78.91,78.91,78.81,78.86,108435.0,78.7745,78.7745,78.6747,78.7246,108435.0
2023-08-28 15:55:00,78.85,78.98,78.84,78.97,172145.0,78.7146,78.8444,78.7046,78.8344,172145.0
2023-08-29 09:30:00,78.86,78.9,78.33,78.78,229836.0,78.7246,78.7645,78.1955,78.6447,229836.0
2023-08-29 09:35:00,78.78,79.09,78.77,79.06,98861.0,78.6447,78.9542,78.6347,78.9242,98861.0
2023-08-29 09:40:00,79.04,79.3,78.91,79.25,93544.0,78.9043,79.1638,78.7745,79.1139,93544.0
2023-08-29 09:45:00,79.26,79.32,79.07,79.11,128401.0,79.1239,79.1838,78.9342,78.9741,128401.0
2023-08-29 09:50:00,79.1,79.19,78.95,79.17,97896.0,78.9642,79.054,78.8144,79.034,97896.0
2023-08-29 09:55:00,79.16,79.19,79.01,79.1,69217.0,79.0241,79.054,78.8743,78.9642,69217.0
2023-08-29 10:00:00,79.11,79.33,79.11,79.22,168875.0,78.9741,79.1938,78.9741,79.084,168875.0
2023-08-29 10:05:00,79.22,79.24,79.05,79.21,76692.0,79.084,79.1039,78.9143,79.074,76692.0
2023-08-29 10:10:00,79.23,79.29,79.15,79.26,46631.0,79.0939,79.1538,79.0141,79.1239,46631.0
2023-08-29 10:15:00,79.26,79.34,79.1,79.15,116489.0,79.1239,79.2038,78.9642,79.0141,116489.0
2023-08-29 10:20:00,79.15,79.45,79.12,79.34,126145.0,79.0141,79.3136,78.9841,79.2038,126145.0
2023-08-29 10:25:00,79.33,79.44,79.26,79.41,76106.0,79.1938,79.3036,79.1239,79.2736,76106.0
2023-08-29 10:30:00,79.41,79.46,79.33,79.4,76573.0,79.2736,79.3235,79.1938,79.2636,76573.0
2023-08-29 10:35:00,79.4,79.41,79.14,79.17,74081.0,79.2636,79.2736,79.0041,79.034,74081.0
2023-08-29 10:40:00,79.17,79.33,79.12,79.29,59446.0,79.034,79.1938,78.9841,79.1538,59446.0
2023-08-29 10:45:00,79.29,79.29,79.16,79.26,35632.0,79.1538,79.1538,79.0241,79.1239,35632.0
2023-08-29 10:50:00,79.26,79.33,79.26,79.3,19936.0,79.1239,79.1938,79.1239,79.1638,19936.0
2023-08-29 10:55:00,79.28,79.38,79.26,79.38,19433.0,79.1439,79.2437,79.1239,79.2437,19433.0
2023-08-29 11:00:00,79.38,79.4,79.3,79.34,24400.0,79.2437,79.2636,79.1638,79.2038,24400.0
2023-08-29 11:05:00,79.33,79.44,79.32,79.41,14889.0,79.1938,79.3036,79.1838,79.2736,14889.0
2023-08-29 11:10:00,79.4,79.41,79.31,79.39,30335.0,79.2636,79.2736,79.1738,79.2537,30335.0
2023-08-29 11:15:00,79.4,79.43,79.32,79.41,33855.0,79.2636,79.2936,79.1838,79.2736,33855.0
2023-08-29 11:20:00,79.41,79.41,79.32,79.34,15679.0,79.2736,79.2736,79.1838,79.2038,15679.0
2023-08-29 11:25:00,79.35,79.4,79.3,79.39,41968.0,79.2137,79.2636,79.1638,79.2537,41968.0
2023-08-29 11:30:00,79.39,79.42,79.3,79.34,51422.0,79.2537,79.2836,79.1638,79.2038,51422.0
2023-08-29 11:35:00,79.33,79.4,79.29,79.38,38966.0,79.1938,79.2636,79.1538,79.2437,38966.0
2023-08-29 11:40:00,79.39,79.47,79.38,79.42,29375.0,79.2537,79.3335,79.2437,79.2836,29375.0
2023-08-29 11:45:00,79.42,79.46,79.38,79.46,23735.0,79.2836,79.3235,79.2437,79.3235,23735.0
2023-08-29 11:50:00,79.46,79.46,79.37,79.43,57785.0,79.3235,79.3235,79.2337,79.2936,57785.0
2023-08-29 11:55:00,79.43,79.45,79.41,79.44,28966.0,79.2936,79.3136,79.2736,79.3036,28966.0
2023-08-29 12:00:00,79.44,79.49,79.42,79.44,23367.0,79.3036,79.3535,79.2836,79.3036,23367.0
2023-08-29 12:05:00,79.43,79.44,79.38,79.41,25990.0,79.2936,79.3036,79.2437,79.2736,25990.0
2023-08-29 12:10:00,79.41,79.44,79.35,79.44,34049.0,79.2736,79.3036,79.2137,79.3036,34049.0
2023-08-29 12:15:00,79.45,79.48,79.42,79.48,8973.0,79.3136,79.3435,79.2836,79.3435,8973.0
2023-08-29 12:20:00,79.47,79.58,79.47,79.5,83910.0,79.3335,79.4433,79.3335,79.3635,83910.0
2023-08-29 12:25:00,79.5,79.55,79.47,79.55,64041.0,79.3635,79.4134,79.3335,79.4134,64041.0
2023-08-29 12:30:00,79.56,79.67,79.53,79.64,81981.0,79.4234,79.5332,79.3934,79.5032,81981.0
2023-08-29 12:35:00,79.64,79.69,79.58,79.58,41604.0,79.5032,79.5532,79.4433,79.4433,41604.0
2023-08-29 12:40:00,79.58,79.64,79.56,79.6,22779.0,79.4433,79.5032,79.4234,79.4633,22779.0
2023-08-29 12:45:00,79.61,79.64,79.57,79.59,57643.0,79.4733,79.5032,79.4334,79.4533,57643.0
2023-08-29 12:50:00,79.59,79.59,79.54,79.59,14743.0,79.4533,79.4533,79.4034,79.4533,14743.0
2023-08-29 12:55:00,79.59,79.62,79.56,79.62,61570.0,79.4533,79.4833,79.4234,79.4833,61570.0
2023-08-29 13:00:00,79.62,79.64,79.56,79.63,25627.0,79.4833,79.5032,79.4234,79.4933,25627.0
2023-08-29 13:05:00,79.63,79.63,79.54,79.59,31425.0,79.4933,79.4933,79.4034,79.4533,31425.0
2023-08-29 13:10:00,79.59,79.59,79.49,79.53,14629.0,79.4533,79.4533,79.3535,79.3934,14629.0
2023-08-29 13:15:00,79.53,79.59,79.51,79.59,14625.0,79.3934,79.4533,79.3735,79.4533,14625.0
2023-08-29 13:20:00,79.58,79.6,79.5,79.52,46080.0,79.4433,79.4633,79.3635,79.3834,46080.0
2023-08-29 13:25:00,79.53,79.59,79.51,79.57,97322.0,79.3934,79.4533,79.3735,79.4334,97322.0
2023-08-29 13:30:00,79.57,79.58,79.5,79.56,22814.0,79.4334,79.4433,79.3635,79.4234,22814.0
2023-08-29 13:35:00,79.56,79.6,79.54,79.59,60311.0,79.4234,79.4633,79.4034,79.4533,60311.0
2023-08-29 13:40:00,79.59,79.59,79.51,79.53,31471.0,79.4533,79.4533,79.3735,79.3934,31471.0
2023-08-29 13:45:00,79.54,79.57,79.52,79.55,22724.0,79.4034,79.4334,79.3834,79.4134,22724.0
2023-08-29 13:50:00,79.54,79.61,79.52,79.56,68776.0,79.4034,79.4733,79.3834,79.4234,68776.0
2023-08-29 13:55:00,79.55,79.59,79.49,79.59,56498.0,79.4134,79.4533,79.3535,79.4533,56498.0
2023-08-29 14:00:00,79.6,79.65,79.59,79.64,79735.0,79.4633,79.5132,79.4533,79.5032,79735.0
2023-08-29 14:05:00,79.64,79.66,79.61,79.65,53678.0,79.5032,79.5232,79.4733,79.5132,53678.0
2023-08-29 14:10:00,79.65,79.7,79.65,79.69,84932.0,79.5132,79.5631,79.5132,79.5532,84932.0
2023-08-29 14:15:00,79.69,79.7,79.67,79.68,40609.0,79.5532,79.5631,79.5332,79.5432,40609.0
2023-08-29 14:20:00,79.68,79.69,79.63,79.65,64248.0,79.5432,79.5532,79.4933,79.5132,64248.0
2023-08-29 14:25:00,79.65,79.69,79.55,79.6,119600.0,79.5132,79.5532,79.4134,79.4633,119600.0
2023-08-29 14:30:00,79.59,79.62,79.53,79.56,41909.0,79.4533,79.4833,79.3934,79.4234,41909.0
2023-08-29 14:35:00,79.56,79.56,79.47,79.47,53423.0,79.4234,79.4234,79.3335,79.3335,53423.0
2023-08-29 14:40:00,79.47,79.48,79.44,79.47,39217.0,79.3335,79.3435,79.3036,79.3335,39217.0
2023-08-29 14:45:00,79.47,79.52,79.43,79.47,69360.0,79.3335,79.3834,79.2936,79.3335,69360.0
2023-08-29 14:50:00,79.49,79.51,79.43,79.48,37271.0,79.3535,79.3735,79.2936,79.3435,37271.0
2023-08-29 14:55:00,79.47,79.51,79.4,79.47,47850.0,79.3335,79.3735,79.2636,79.3335,47850.0
2023-08-29 15:00:00,79.46,79.46,79.22,79.23,65268.0,79.3235,79.3235,79.084,79.0939,65268.0
2023-08-29 15:05:00,79.23,79.25,79.18,79.23,64083.0,79.0939,79.1139,79.044,79.0939,64083.0
2023-08-29 15:10:00,79.23,79.24,79.18,79.23,44952.0,79.0939,79.1039,79.044,79.0939,44952.0
2023-08-29 15:15:00,79.22,79.25,79.11,79.23,73416.0,79.084,79.1139,78.9741,79.0939,73416.0
2023-08-29 15:20:00,79.22,79.24,79.19,79.22,24655.0,79.084,79.1039,79.054,79.084,24655.0
2023-08-29 15:25:00,79.21,79.3,79.21,79.28,39193.0,79.074,79.1638,79.074,79.1439,39193.0
2023-08-29 15:30:00,79.28,79.3,79.24,79.28,81913.0,79.1439,79.1638,79.1039,79.1439,81913.0
2023-08-29 15:35:00,79.27,79.29,79.19,79.23,60584.0,79.1339,79.1538,79.054,79.0939,60584.0
2023-08-29 15:40:00,79.22,79.33,79.2,79.31,116913.0,79.084,79.1938,79.064,79.1738,116913.0
2023-08-29 15:45:00,79.31,79.34,79.23,79.25,74002.0,79.1738,79.2038,79.0939,79.1139,74002.0
2023-08-29 15:50:00,79.25,79.27,79.17,79.26,207174.0,79.1139,79.1339,79.034,79.1239,207174.0
2023-08-29 15:55:00,79.26,79.33,79.22,79.31,389078.0,79.1239,79.1938,79.084,79.1738,389078.0
2023-08-30 09:30:00,79.34,79.63,79.18,79.42,180280.0,79.2038,79.4933,79.044,79.2836,180280.0
2023-08-30 09:35:00,79.42,79.42,79.01,79.31,145793.0,79.2836,79.2836,78.8743,79.1738,145793.0
2023-08-30 09:40:00,79.31,79.36,79.19,79.2,134729.0,79.1738,79.2237,79.054,79.064,134729.0
2023-08-30 09:45:00,79.2,79.62,79.2,79.49,103964.0,79.064,79.4833,79.064,79.3535,103964.0
2023-08-30 09:50:00,79.48,79.72,79.46,79.59,78228.0,79.3435,79.5831,79.3235,79.4533,78228.0
2023-08-30 09:55:00,79.59,79.75,79.53,79.73,43824.0,79.4533,79.613,79.3934,79.5931,43824.0
2023-08-30 10:00:00,79.72,79.83,79.72,79.76,34777.0,79.5831,79.6929,79.5831,79.623,34777.0
2023-08-30 10:05:00,79.77,79.82,79.67,79.67,84299.0,79.633,79.6829,79.5332,79.5332,84299.0
2023-08-30 10:10:00,79.67,79.68,79.54,79.64,82252.0,79.5332,79.5432,79.4034,79.5032,82252.0
2023-08-30 10:15:00,79.61,79.61,79.37,79.39,75052.0,79.4733,79.4733,79.2337,79.2537,75052.0
2023-08-30 10:20:00,79.39,79.45,79.17,79.22,42497.0,79.2537,79.3136,79.034,79.084,42497.0
2023-08-30 10:25:00,79.21,79.21,79.04,79.09,108017.0,79.074,79.074,78.9043,78.9542,108017.0
2023-08-30 10:30:00,79.09,79.38,79.09,79.34,135737.0,78.9542,79.2437,78.9542,79.2038,135737.0
2023-08-30 10:35:00,79.36,79.37,79.25,79.32,49158.0,79.2237,79.2337,79.1139,79.1838,49158.0
2023-08-30 10:40:00,79.33,79.38,79.27,79.34,36555.0,79.1938,79.2437,79.1339,79.2038,36555.0
2023-08-30 10:45:00,79.34,79.44,79.28,79.42,66216.0,79.2038,79.3036,79.1439,79.2836,66216.0
2023-08-30 10:50:00,79.42,79.52,79.42,79.52,98881.0,79.2836,79.3834,79.2836,79.3834,98881.0
2023-08-30 10:55:00,79.5,79.55,79.45,79.49,97664.0,79.3635,79.4134,79.3136,79.3535,97664.0
2023-08-30 11:00:00,79.49,79.54,79.42,79.44,72735.0,79.3535,79.4034,79.2836,79.3036,72735.0
2023-08-30 11:05:00,79.43,79.56,79.42,79.53,33431.0,79.2936,79.4234,79.2836,79.3934,33431.0
2023-08-30 11:10:00,79.53,79.61,79.52,79.61,17267.0,79.3934,79.4733,79.3834,79.4733,17267.0
2023-08-30 11:15:00,79.6,79.74,79.59,79.71,35876.0,79.4633,79.6031,79.4533,79.5731,35876.0
2023-08-30 11:20:00,79.72,79.74,79.66,79.69,41669.0,79.5831,79.6031,79.5232,79.5532,41669.0
2023-08-30 11:25:00,79.69,79.71,79.6,79.7,66106.0,79.5532,79.5731,79.4633,79.5631,66106.0
2023-08-30 11:30:00,79.69,79.76,79.69,79.74,27311.0,79.5532,79.623,79.5532,79.6031,27311.0
2023-08-30 11:35:00,79.75,79.76,79.71,79.71,29644.0,79.613,79.623,79.5731,79.5731,29644.0
2023-08-30 11:40:00,79.71,79.84,79.68,79.81,51916.0,79.5731,79.7029,79.5432,79.6729,51916.0
2023-08-30 11:45:00,79.8,79.84,79.77,79.8,31311.0,79.663,79.7029,79.633,79.663,31311.0
2023-08-30 11:50:00,79.8,79.81,79.72,79.77,45009.0,79.663,79.6729,79.5831,79.633,45009.0
2023-08-30 11:55:00,79.77,79.8,79.64,79.68,39986.0,79.633,79.663,79.5032,79.5432,39986.0
2023-08-30 12:00:00,79.68,79.69,79.62,79.68,20095.0,79.5432,79.5532,79.4833,79.5432,20095.0
2023-08-30 12:05:00,79.68,79.72,79.65,79.72,23460.0,79.5432,79.5831,79.5132,79.5831,23460.0
2023-08-30 12:10:00,79.73,79.8,79.7,79.79,44253.0,79.5931,79.663,79.5631,79.653,44253.0
2023-08-30 12:15:00,79.79,79.86,79.75,79.85,41566.0,79.653,79.7229,79.613,79.7129,41566.0
2023-08-30 12:20:00,79.86,79.86,79.82,79.85,19515.0,79.7229,79.7229,79.6829,79.7129,19515.0
2023-08-30 12:25:00,79.84,79.85,79.8,79.81,27385.0,79.7029,79.7129,79.663,79.6729,27385.0
2023-08-30 12:30:00,79.81,79.85,79.79,79.83,28564.0,79.6729,79.7129,79.653,79.6929,28564.0
2023-08-30 12:35:00,79.83,79.84,79.67,79.68,56999.0,79.6929,79.7029,79.5332,79.5432,56999.0
2023-08-30 12:40:00,79.68,79.74,79.65,79.74,23871.0,79.5432,79.6031,79.5132,79.6031,23871.0
2023-08-30 12:45:00,79.73,79.73,79.66,79.69,20961.0,79.5931,79.5931,79.5232,79.5532,20961.0
2023-08-30 12:50:00,79.69,79.69,79.53,79.56,27343.0,79.5532,79.5532,79.3934,79.4234,27343.0
2023-08-30 12:55:00,79.56,79.64,79.54,79.62,25110.0,79.4234,79.5032,79.4034,79.4833,25110.0
2023-08-30 13:00:00,79.61,79.63,79.55,79.58,12189.0,79.4733,79.4933,79.4134,79.4433,12189.0
2023-08-30 13:05:00,79.57,79.64,79.54,79.59,21512.0,79.4334,79.5032,79.4034,79.4533,21512.0
2023-08-30 13:10:00,79.59,79.6,79.51,79.55,18840.0,79.4533,79.4633,79.3735,79.4134,18840.0
2023-08-30 13:15:00,79.54,79.57,79.51,79.56,32995.0,79.4034,79.4334,79.3735,79.4234,32995.0
2023-08-30 13:20:00,79.56,79.59,79.56,79.56,13507.0,79.4234,79.4533,79.4234,79.4234,13507.0
2023-08-30 13:25:00,79.56,79.61,79.52,79.56,31188.0,79.4234,79.4733,79.3834,79.4234,31188.0
2023-08-30 13:30:00,79.55,79.6,79.54,79.57,19224.0,79.4134,79.4633,79.4034,79.4334,19224.0
2023-08-30 13:35:00,79.58,79.63,79.57,79.59,15592.0,79.4433,79.4933,79.4334,79.4533,15592.0
2023-08-30 13:40:00,79.59,79.61,79.57,79.58,28432.0,79.4533,79.4733,79.4334,79.4433,28432.0
2023-08-30 13:45:00,79.58,79.58,79.53,79.56,39979.0,79.4433,79.4433,79.3934,79.4234,39979.0
2023-08-30 13:50:00,79.56,79.58,79.5,79.52,17743.0,79.4234,79.4433,79.3635,79.3834,17743.0
2023-08-30 13:55:00,79.52,79.52,79.41,79.49,37220.0,79.3834,79.3834,79.2736,79.3535,37220.0
2023-08-30 14:00:00,79.49,79.52,79.45,79.48,21135.0,79.3535,79.3834,79.3136,79.3435,21135.0
2023-08-30 14:05:00,79.49,79.5,79.42,79.48,41050.0,79.3535,79.3635,79.2836,79.3435,41050.0
2023-08-30 14:10:00,79.48,79.52,79.45,79.52,46050.0,79.3435,79.3834,79.3136,79.3834,46050.0
2023-08-30 14:15:00,79.53,79.55,79.46,79.5,22053.0,79.3934,79.4134,79.3235,79.3635,22053.0
2023-08-30 14:20:00,79.51,79.53,79.47,79.52,20918.0,79.3735,79.3934,79.3335,79.3834,20918.0
2023-08-30 14:25:00,79.52,79.52,79.44,79.44,46078.0,79.3834,79.3834,79.3036,79.3036,46078.0
2023-08-30 14:30:00,79.44,79.48,79.43,79.47,19343.0,79.3036,79.3435,79.2936,79.3335,19343.0
2023-08-30 14:35:00,79.47,79.56,79.45,79.54,27393.0,79.3335,79.4234,79.3136,79.4034,27393.0
2023-08-30 14:40:00,79.54,79.62,79.54,79.61,25425.0,79.4034,79.4833,79.4034,79.4733,25425.0
2023-08-30 14:45:00,79.6,79.61,79.54,79.58,20642.0,79.4633,79.4733,79.4034,79.4433,20642.0
2023-08-30 14:50:00,79.58,79.59,79.54,79.56,25432.0,79.4433,79.4533,79.4034,79.4234,25432.0
2023-08-30 14:55:00,79.56,79.64,79.55,79.62,53164.0,79.4234,79.5032,79.4134,79.4833,53164.0
2023-08-30 15:00:00,79.62,79.64,79.56,79.59,41863.0,79.4833,79.5032,79.4234,79.4533,41863.0
2023-08-30 15:05:00,79.59,79.62,79.54,79.59,22585.0,79.4533,79.4833,79.4034,79.4533,22585.0
2023-08-30 15:10:00,79.59,79.61,79.52,79.61,35528.0,79.4533,79.4733,79.3834,79.4733,35528.0
2023-08-30 15:15:00,79.61,79.64,79.55,79.64,33979.0,79.4733,79.5032,79.4134,79.5032,33979.0
2023-08-30 15:20:00,79.63,79.67,79.57,79.59,35282.0,79.4933,79.5332,79.4334,79.4533,35282.0
2023-08-30 15:25:00,79.58,79.64,79.56,79.62,29456.0,79.4433,79.5032,79.4234,79.4833,29456.0
2023-08-30 15:30:00,79.62,79.62,79.57,79.59,72473.0,79.4833,79.4833,79.4334,79.4533,72473.0
2023-08-30 15:35:00,79.58,79.64,79.57,79.64,48005.0,79.4433,79.5032,79.4334,79.5032,48005.0
2023-08-30 15:40:00,79.63,79.73,79.62,79.72,46534.0,79.4933,79.5931,79.4833,79.5831,46534.0
2023-08-30 15:45:00,79.71,79.75,79.66,79.67,61985.0,79.5731,79.613,79.5232,79.5332,61985.0
2023-08-30 15:50:00,79.67,79.67,79.54,79.61,172643.0,79.5332,79.5332,79.4034,79.4733,172643.0
2023-08-30 15:55:00,79.61,79.72,79.57,79.68,182840.0,79.4733,79.5831,79.4334,79.5432,182840.0
2023-08-31 09:30:00,79.86,79.96,79.54,79.85,206859.0,79.7229,79.8227,79.4034,79.7129,206859.0
2023-08-31 09:35:00,79.81,80.15,79.81,80.0,157964.0,79.6729,80.0124,79.6729,79.8626,157964.0
2023-08-31 09:40:00,79.99,80.0,79.77,79.81,118972.0,79.8526,79.8626,79.633,79.6729,118972.0
2023-08-31 09:45:00,79.82,79.96,79.6,79.8,147640.0,79.6829,79.8227,79.4633,79.663,147640.0
2023-08-31 09:50:00,79.8,79.95,79.67,79.86,73065.0,79.663,79.8127,79.5332,79.7229,73065.0
2023-08-31 09:55:00,79.86,79.87,79.68,79.8,72887.0,79.7229,79.7328,79.5432,79.663,72887.0
2023-08-31 10:00:00,79.8,79.95,79.75,79.94,38289.0,79.663,79.8127,79.613,79.8027,38289.0
2023-08-31 10:05:00,79.95,79.98,79.63,79.68,47959.0,79.8127,79.8427,79.4933,79.5432,47959.0
2023-08-31 10:10:00,79.67,79.69,79.59,79.65,29093.0,79.5332,79.5532,79.4533,79.5132,29093.0
2023-08-31 10:15:00,79.67,79.77,79.66,79.76,24216.0,79.5332,79.633,79.5232,79.623,24216.0
2023-08-31 10:20:00,79.75,79.84,79.65,79.68,32220.0,79.613,79.7029,79.5132,79.5432,32220.0
2023-08-31 10:25:00,79.67,79.84,79.66,79.83,21075.0,79.5332,79.7029,79.5232,79.6929,21075.0
2023-08-31 10:30:00,79.83,79.93,79.78,79.91,50075.0,79.6929,79.7927,79.643,79.7728,50075.0
2023-08-31 10:35:00,79.91,79.98,79.77,79.8,86151.0,79.7728,79.8427,79.633,79.663,86151.0
2023-08-31 10:40:00,79.79,79.84,79.77,79.81,71847.0,79.653,79.7029,79.633,79.6729,71847.0
2023-08-31 10:45:00,79.8,79.85,79.75,79.81,35590.0,79.663,79.7129,79.613,79.6729,35590.0
2023-08-31 10:50:00,79.81,79.85,79.64,79.69,113519.0,79.6729,79.7129,79.5032,79.5532,113519.0
2023-08-31 10:55:00,79.69,79.75,79.63,79.74,38626.0,79.5532,79.613,79.4933,79.6031,38626.0
2023-08-31 11:00:00,79.73,79.81,79.72,79.78,27806.0,79.5931,79.6729,79.5831,79.643,27806.0
2023-08-31 11:05:00,79.79,79.81,79.64,79.69,41777.0,79.653,79.6729,79.5032,79.5532,41777.0
2023-08-31 11:10:00,79.7,79.85,79.7,79.84,57048.0,79.5631,79.7129,79.5631,79.7029,57048.0
2023-08-31 11:15:00,79.84,79.88,79.78,79.8,40019.0,79.7029,79.7428,79.643,79.663,40019.0
2023-08-31 11:20:00,79.81,79.84,79.77,79.83,34493.0,79.6729,79.7029,79.633,79.6929,34493.0
2023-08-31 11:25:00,79.84,79.93,79.8,79.93,50116.0,79.7029,79.7927,79.663,79.7927,50116.0
2023-08-31 11:30:00,79.92,79.93,79.77,79.77,44898.0,79.7828,79.7927,79.633,79.633,44898.0
2023-08-31 11:35:00,79.76,79.83,79.74,79.81,27652.0,79.623,79.6929,79.6031,79.6729,27652.0
2023-08-31 11:40:00,79.8,79.87,79.77,79.86,14558.0,79.663,79.7328,79.633,79.7229,14558.0
2023-08-31 11:45:00,79.85,79.87,79.75,79.77,23409.0,79.7129,79.7328,79.613,79.633,23409.0
2023-08-31 11:50:00,79.77,79.82,79.76,79.8,16542.0,79.633,79.6829,79.623,79.663,16542.0
2023-08-31 11:55:00,79.8,79.84,79.79,79.83,47156.0,79.663,79.7029,79.653,79.6929,47156.0
2023-08-31 12:00:00,79.84,79.84,79.61,79.71,89415.0,79.7029,79.7029,79.4733,79.5731,89415.0
2023-08-31 12:05:00,79.71,79.76,79.69,79.75,30470.0,79.5731,79.623,79.5532,79.613,30470.0
2023-08-31 12:10:00,79.74,79.79,79.7,79.77,21572.0,79.6031,79.653,79.5631,79.633,21572.0
2023-08-31 12:15:00,79.78,79.78,79.62,79.64,29430.0,79.643,79.643,79.4833,79.5032,29430.0
2023-08-31 12:20:00,79.63,79.68,79.44,79.49,59217.0,79.4933,79.5432,79.3036,79.3535,59217.0
2023-08-31 12:25:00,79.5,79.61,79.5,79.58,18389.0,79.3635,79.4733,79.3635,79.4433,18389.0
2023-08-31 12:30:00,79.58,79.64,79.51,79.52,45021.0,79.4433,79.5032,79.3735,79.3834,45021.0
2023-08-31 12:35:00,79.51,79.54,79.46,79.48,36324.0,79.3735,79.4034,79.3235,79.3435,36324.0
2023-08-31 12:40:00,79.49,79.5,79.4,79.43,25216.0,79.3535,79.3635,79.2636,79.2936,25216.0
2023-08-31 12:45:00,79.41,79.41,79.28,79.31,88995.0,79.2736,79.2736,79.1439,79.1738,88995.0
2023-08-31 12:50:00,79.31,79.38,79.28,79.38,60675.0,79.1738,79.2437,79.1439,79.2437,60675.0
2023-08-31 12:55:00,79.39,79.45,79.36,79.41,50251.0,79.2537,79.3136,79.2237,79.2736,50251.0
2023-08-31 13:00:00,79.41,79.42,79.35,79.42,48324.0,79.2736,79.2836,79.2137,79.2836,48324.0
2023-08-31 13:05:00,79.42,79.43,79.34,79.43,19567.0,79.2836,79.2936,79.2038,79.2936,19567.0
2023-08-31 13:10:00,79.42,79.54,79.41,79.54,11389.0,79.2836,79.4034,79.2736,79.4034,11389.0
2023-08-31 13:15:00,79.54,79.59,79.53,79.56,20360.0,79.4034,79.4533,79.3934,79.4234,20360.0
2023-08-31 13:20:00,79.56,79.56,79.48,79.53,15377.0,79.4234,79.4234,79.3435,79.3934,15377.0
2023-08-31 13:25:00,79.54,79.64,79.51,79.64,24179.0,79.4034,79.5032,79.3735,79.5032,24179.0
2023-08-31 13:30:00,79.64,79.67,79.52,79.53,31178.0,79.5032,79.5332,79.3834,79.3934,31178.0
2023-08-31 13:35:00,79.52,79.6,79.51,79.59,18310.0,79.3834,79.4633,79.3735,79.4533,18310.0
2023-08-31 13:40:00,79.58,79.63,79.58,79.61,17444.0,79.4433,79.4933,79.4433,79.4733,17444.0
2023-08-31 13:45:00,79.6,79.6,79.47,79.51,18672.0,79.4633,79.4633,79.3335,79.3735,18672.0
2023-08-31 13:50:00,79.51,79.57,79.48,79.53,21808.0,79.3735,79.4334,79.3435,79.3934,21808.0
2023-08-31 13:55:00,79.54,79.56,79.52,79.56,8803.0,79.4034,79.4234,79.3834,79.4234,8803.0
2023-08-31 14:00:00,79.56,79.6,79.53,79.56,9833.0,79.4234,79.4633,79.3934,79.4234,9833.0
2023-08-31 14:05:00,79.56,79.62,79.53,79.53,17231.0,79.4234,79.4833,79.3934,79.3934,17231.0
2023-08-31 14:10:00,79.53,79.6,79.51,79.57,12103.0,79.3934,79.4633,79.3735,79.4334,12103.0
2023-08-31 14:15:00,79.56,79.6,79.48,79.49,25402.0,79.4234,79.4633,79.3435,79.3535,25402.0
2023-08-31 14:20:00,79.5,79.53,79.44,79.52,40091.0,79.3635,79.3934,79.3036,79.3834,40091.0
2023-08-31 14:25:00,79.52,79.52,79.42,79.44,37875.0,79.3834,79.3834,79.2836,79.3036,37875.0
2023-08-31 14:30:00,79.45,79.47,79.39,79.44,38921.0,79.3136,79.3335,79.2537,79.3036,38921.0
2023-08-31 14:35:00,79.45,79.46,79.38,79.4,30054.0,79.3136,79.3235,79.2437,79.2636,30054.0
2023-08-31 14:40:00,79.39,79.42,79.34,79.36,43106.0,79.2537,79.2836,79.2038,79.2237,43106.0
2023-08-31 14:45:00,79.37,79.42,79.37,79.42,40259.0,79.2337,79.2836,79.2337,79.2836,40259.0
2023-08-31 14:50:00,79.41,79.44,79.38,79.41,37877.0,79.2736,79.3036,79.2437,79.2736,37877.0
2023-08-31 14:55:00,79.42,79.5,79.39,79.47,73451.0,79.2836,79.3635,79.2537,79.3335,73451.0
2023-08-31 15:00:00,79.48,79.61,79.48,79.56,88876.0,79.3435,79.4733,79.3435,79.4234,88876.0
2023-08-31 15:05:00,79.56,79.58,79.51,79.56,37674.0,79.4234,79.4433,79.3735,79.4234,37674.0
2023-08-31 15:10:00,79.56,79.63,79.54,79.59,37198.0,79.4234,79.4933,79.4034,79.4533,37198.0
2023-08-31 15:15:00,79.59,79.62,79.52,79.54,59223.0,79.4533,79.4833,79.3834,79.4034,59223.0
2023-08-31 15:20:00,79.55,79.61,79.54,79.6,56355.0,79.4134,79.4733,79.4034,79.4633,56355.0
2023-08-31 15:25:00,79.6,79.69,79.57,79.63,55518.0,79.4633,79.5532,79.4334,79.4933,55518.0
2023-08-31 15:30:00,79.63,79.67,79.6,79.6,45828.0,79.4933,79.5332,79.4633,79.4633,45828.0
2023-08-31 15:35:00,79.6,79.6,79.47,79.51,65086.0,79.4633,79.4633,79.3335,79.3735,65086.0
2023-08-31 15:40:00,79.51,79.51,79.4,79.48,130887.0,79.3735,79.3735,79.2636,79.3435,130887.0
2023-08-31 15:45:00,79.48,79.53,79.42,79.44,120590.0,79.3435,79.3934,79.2836,79.3036,120590.0
2023-08-31 15:50:00,79.44,79.57,79.23,79.26,327466.0,79.3036,79.4334,79.0939,79.1239,327466.0
2023-08-31 15:55:00,79.26,79.29,79.14,79.15,278376.0,79.1239,79.1538,79.0041,79.0141,278376.0
2023-09-01 09:30:00,79.76,80.62,79.74,80.54,309902.0,79.623,80.4816,79.6031,80.4017,309902.0
2023-09-01 09:35:00,80.54,80.59,80.31,80.38,259741.0,80.4017,80.4516,80.1721,80.242,259741.0
2023-09-01 09:40:00,80.39,80.44,80.08,80.41,116345.0,80.2519,80.3019,79.9425,80.2719,116345.0
2023-09-01 09:45:00,80.41,80.43,80.19,80.3,92209.0,80.2719,80.2919,80.0523,80.1621,92209.0
2023-09-01 09:50:00,80.26,80.38,80.14,80.26,76227.0,80.1222,80.242,80.0024,80.1222,76227.0
2023-09-01 09:55:00,80.28,80.35,80.22,80.27,35130.0,80.1421,80.212,80.0822,80.1322,35130.0
2023-09-01 10:00:00,80.25,80.46,79.99,80.46,126809.0,80.1122,80.3218,79.8526,80.3218,126809.0
2023-09-01 10:05:00,80.47,80.54,80.37,80.52,80940.0,80.3318,80.4017,80.232,80.3817,80940.0
2023-09-01 10:10:00,80.51,80.65,80.5,80.61,88700.0,80.3717,80.5115,80.3618,80.4716,88700.0
2023-09-01 10:15:00,80.62,80.88,80.59,80.87,136570.0,80.4816,80.7411,80.4516,80.7311,136570.0
2023-09-01 10:20:00,80.87,80.95,80.72,80.73,73932.0,80.7311,80.811,80.5814,80.5914,73932.0
2023-09-01 10:25:00,80.73,80.81,80.66,80.75,72827.0,80.5914,80.6712,80.5215,80.6113,72827.0
2023-09-01 10:30:00,80.75,80.76,80.6,80.62,43437.0,80.6113,80.6213,80.4616,80.4816,43437.0
2023-09-01 10:35:00,80.61,80.76,80.6,80.74,38356.0,80.4716,80.6213,80.4616,80.6013,38356.0
2023-09-01 10:40:00,80.73,80.98,80.71,80.98,145151.0,80.5914,80.8409,80.5714,80.8409,145151.0
2023-09-01 10:45:00,80.98,81.07,80.88,80.92,81480.0,80.8409,80.9308,80.7411,80.781,81480.0
2023-09-01 10:50:00,80.91,80.95,80.65,80.65,64724.0,80.7711,80.811,80.5115,80.5115,64724.0
2023-09-01 10:55:00,80.65,80.77,80.61,80.77,94677.0,80.5115,80.6313,80.4716,80.6313,94677.0
2023-09-01 11:00:00,80.77,80.84,80.72,80.78,52515.0,80.6313,80.7012,80.5814,80.6413,52515.0
2023-09-01 11:05:00,80.77,80.78,80.58,80.61,33804.0,80.6313,80.6413,80.4416,80.4716,33804.0
2023-09-01 11:10:00,80.61,80.71,80.6,80.68,29830.0,80.4716,80.5714,80.4616,80.5415,29830.0
2023-09-01 11:15:00,80.68,80.75,80.66,80.74,35444.0,80.5415,80.6113,80.5215,80.6013,35444.0
2023-09-01 11:20:00,80.74,80.75,80.69,80.71,26570.0,80.6013,80.6113,80.5514,80.5714,26570.0
2023-09-01 11:25:00,80.7,80.78,80.69,80.76,26128.0,80.5614,80.6413,80.5514,80.6213,26128.0
2023-09-01 11:30:00,80.77,80.81,80.7,80.78,62423.0,80.6313,80.6712,80.5614,80.6413,62423.0
2023-09-01 11:35:00,80.77,80.78,80.68,80.74,38367.0,80.6313,80.6413,80.5415,80.6013,38367.0
2023-09-01 11:40:00,80.73,80.78,80.7,80.74,20481.0,80.5914,80.6413,80.5614,80.6013,20481.0
2023-09-01 11:45:00,80.75,80.79,80.66,80.76,64233.0,80.6113,80.6513,80.5215,80.6213,64233.0
2023-09-01 11:50:00,80.76,80.77,80.61,80.67,133612.0,80.6213,80.6313,80.4716,80.5315,133612.0
2023-09-01 11:55:00,80.68,80.75,80.65,80.65,81655.0,80.5415,80.6113,80.5115,80.5115,81655.0
2023-09-01 12:00:00,80.65,80.73,80.57,80.72,80596.0,80.5115,80.5914,80.4316,80.5814,80596.0
2023-09-01 12:05:00,80.72,80.79,80.7,80.76,58274.0,80.5814,80.6513,80.5614,80.6213,58274.0
2023-09-01 12:10:00,80.76,80.86,80.72,80.84,30953.0,80.6213,80.7211,80.5814,80.7012,30953.0
2023-09-01 12:15:00,80.83,80.85,80.78,80.81,33712.0,80.6912,80.7112,80.6413,80.6712,33712.0
2023-09-01 12:20:00,80.81,80.9,80.77,80.9,43518.0,80.6712,80.7611,80.6313,80.7611,43518.0
2023-09-01 12:25:00,80.9,80.94,80.84,80.84,44272.0,80.7611,80.801,80.7012,80.7012,44272.0
2023-09-01 12:30:00,80.84,80.95,80.84,80.9,43012.0,80.7012,80.811,80.7012,80.7611,43012.0
2023-09-01 12:35:00,80.9,80.96,80.83,80.85,46124.0,80.7611,80.821,80.6912,80.7112,46124.0
2023-09-01 12:40:00,80.84,80.92,80.84,80.91,34061.0,80.7012,80.781,80.7012,80.7711,34061.0
2023-09-01 12:45:00,80.91,80.93,80.87,80.89,43411.0,80.7711,80.791,80.7311,80.7511,43411.0
2023-09-01 12:50:00,80.89,80.99,80.75,80.78,96536.0,80.7511,80.8509,80.6113,80.6413,96536.0
2023-09-01 12:55:00,80.77,80.81,80.72,80.8,70432.0,80.6313,80.6712,80.5814,80.6612,70432.0
2023-09-01 13:00:00,80.79,80.81,80.73,80.76,61341.0,80.6513,80.6712,80.5914,80.6213,61341.0
2023-09-01 13:05:00,80.76,80.82,80.74,80.81,55298.0,80.6213,80.6812,80.6013,80.6712,55298.0
2023-09-01 13:10:00,80.8,80.92,80.77,80.89,72274.0,80.6612,80.781,80.6313,80.7511,72274.0
2023-09-01 13:15:00,80.89,80.96,80.89,80.93,58782.0,80.7511,80.821,80.7511,80.791,58782.0
2023-09-01 13:20:00,80.92,81.03,80.91,80.95,187187.0,80.781,80.8909,80.7711,80.811,187187.0
2023-09-01 13:25:00,80.95,81.01,80.9,80.99,98379.0,80.811,80.8709,80.7611,80.8509,98379.0
2023-09-01 13:30:00,80.99,81.1,80.98,81.06,156818.0,80.8509,80.9607,80.8409,80.9208,156818.0
2023-09-01 13:35:00,81.07,81.13,81.06,81.1,66133.0,80.9308,80.9907,80.9208,80.9607,66133.0
2023-09-01 13:40:00,81.1,81.12,81.01,81.03,157731.0,80.9607,80.9807,80.8709,80.8909,157731.0
2023-09-01 13:45:00,81.02,81.04,80.91,81.04,58154.0,80.8809,80.9008,80.7711,80.9008,58154.0
2023-09-01 13:50:00,81.05,81.12,81.05,81.09,46674.0,80.9108,80.9807,80.9108,80.9507,46674.0
2023-09-01 13:55:00,81.09,81.15,81.08,81.14,46726.0,80.9507,81.0106,80.9408,81.0007,46726.0
2023-09-01 14:00:00,81.14,81.19,81.13,81.17,65304.0,81.0007,81.0506,80.9907,81.0306,65304.0
2023-09-01 14:05:00,81.17,81.2,81.13,81.17,73338.0,81.0306,81.0606,80.9907,81.0306,73338.0
2023-09-01 14:10:00,81.18,81.19,81.1,81.19,62487.0,81.0406,81.0506,80.9607,81.0506,62487.0
2023-09-01 14:15:00,81.19,81.21,81.16,81.2,43019.0,81.0506,81.0705,81.0206,81.0606,43019.0
2023-09-01 14:20:00,81.2,81.22,81.15,81.17,53081.0,81.0606,81.0805,81.0106,81.0306,53081.0
2023-09-01 14:25:00,81.17,81.2,81.12,81.16,47777.0,81.0306,81.0606,80.9807,81.0206,47777.0
2023-09-01 14:30:00,81.16,81.16,81.03,81.12,50661.0,81.0206,81.0206,80.8909,80.9807,50661.0
2023-09-01 14:35:00,81.12,81.15,81.07,81.13,38854.0,80.9807,81.0106,80.9308,80.9907,38854.0
2023-09-01 14:40:00,81.13,81.16,81.12,81.13,31645.0,80.9907,81.0206,80.9807,80.9907,31645.0
2023-09-01 14:45:00,81.14,81.16,81.11,81.13,47836.0,81.0007,81.0206,80.9707,80.9907,47836.0
2023-09-01 14:50:00,81.14,81.15,81.08,81.09,70727.0,81.0007,81.0106,80.9408,80.9507,70727.0
2023-09-01 14:55:00,81.09,81.11,81.04,81.05,71778.0,80.9507,80.9707,80.9008,80.9108,71778.0
2023-09-01 15:00:00,81.04,81.04,80.94,80.97,105730.0,80.9008,80.9008,80.801,80.831,105730.0
2023-09-01 15:05:00,80.97,80.97,80.9,80.97,59478.0,80.831,80.831,80.7611,80.831,59478.0
2023-09-01 15:10:00,80.98,81.0,80.93,80.96,72759.0,80.8409,80.8609,80.791,80.821,72759.0
2023-09-01 15:15:00,80.96,81.01,80.95,80.99,45508.0,80.821,80.8709,80.811,80.8509,45508.0
2023-09-01 15:20:00,81.0,81.06,80.97,81.04,45246.0,80.8609,80.9208,80.831,80.9008,45246.0
2023-09-01 15:25:00,81.05,81.1,81.03,81.07,126889.0,80.9108,80.9607,80.8909,80.9308,126889.0
2023-09-01 15:30:00,81.07,81.14,81.04,81.07,76115.0,80.9308,81.0007,80.9008,80.9308,76115.0
2023-09-01 15:35:00,81.07,81.11,81.04,81.11,144900.0,80.9308,80.9707,80.9008,80.9707,144900.0
2023-09-01 15:40:00,81.11,81.16,81.09,81.1,235202.0,80.9707,81.0206,80.9507,80.9607,235202.0
2023-09-01 15:45:00,81.1,81.11,81.0,81.05,214732.0,80.9607,80.9707,80.8609,80.9108,214732.0
2023-09-01 15:50:00,81.04,81.1,80.92,81.09,332144.0,80.9008,80.9607,80.781,80.9507,332144.0
2023-09-01 15:55:00,81.1,81.15,81.06,81.14,442345.0,80.9607,81.0106,80.9208,81.0007,442345.0
2023-09-05 09:30:00,80.85,81.2,80.66,81.08,250155.0,80.7112,81.0606,80.5215,80.9408,250155.0
2023-09-05 09:35:00,81.07,81.16,80.93,80.98,259801.0,80.9308,81.0206,80.791,80.8409,259801.0
2023-09-05 09:40:00,80.96,81.2,80.94,81.0,106156.0,80.821,81.0606,80.801,80.8609,106156.0
2023-09-05 09:45:00,81.01,81.29,80.96,81.1,81795.0,80.8709,81.1504,80.821,80.9607,81795.0
2023-09-05 09:50:00,81.09,81.09,80.77,80.86,138761.0,80.9507,80.9507,80.6313,80.7211,138761.0
2023-09-05 09:55:00,80.85,81.08,80.82,80.88,73918.0,80.7112,80.9408,80.6812,80.7411,73918.0
2023-09-05 10:00:00,80.87,81.05,80.86,80.9,89361.0,80.7311,80.9108,80.7211,80.7611,89361.0
2023-09-05 10:05:00,80.9,80.94,80.82,80.85,57007.0,80.7611,80.801,80.6812,80.7112,57007.0
2023-09-05 10:10:00,80.84,81.11,80.76,81.11,101589.0,80.7012,80.9707,80.6213,80.9707,101589.0
2023-09-05 10:15:00,81.11,81.15,80.95,81.0,118084.0,80.9707,81.0106,80.811,80.8609,118084.0
2023-09-05 10:20:00,80.99,81.07,80.9,80.97,52527.0,80.8509,80.9308,80.7611,80.831,52527.0
2023-09-05 10:25:00,80.96,80.96,80.67,80.74,87005.0,80.821,80.821,80.5315,80.6013,87005.0
2023-09-05 10:30:00,80.73,80.81,80.66,80.7,61075.0,80.5914,80.6712,80.5215,80.5614,61075.0
2023-09-05 10:35:00,80.69,80.69,80.53,80.64,54225.0,80.5514,80.5514,80.3917,80.5015,54225.0
2023-09-05 10:40:00,80.63,80.71,80.48,80.56,85546.0,80.4915,80.5714,80.3418,80.4217,85546.0
2023-09-05 10:45:00,80.57,80.74,80.5,80.63,54212.0,80.4316,80.6013,80.3618,80.4915,54212.0
2023-09-05 10:50:00,80.62,80.71,80.61,80.7,32716.0,80.4816,80.5714,80.4716,80.5614,32716.0
2023-09-05 10:55:00,80.69,80.81,80.66,80.74,55625.0,80.5514,80.6712,80.5215,80.6013,55625.0
2023-09-05 11:00:00,80.75,80.83,80.7,80.75,69438.0,80.6113,80.6912,80.5614,80.6113,69438.0
2023-09-05 11:05:00,80.76,80.78,80.7,80.71,75623.0,80.6213,80.6413,80.5614,80.5714,75623.0
2023-09-05 11:10:00,80.71,80.71,80.52,80.63,43938.0,80.5714,80.5714,80.3817,80.4915,43938.0
2023-09-05 11:15:00,80.63,80.69,80.56,80.59,57046.0,80.4915,80.5514,80.4217,80.4516,57046.0
2023-09-05 11:20:00,80.58,80.59,80.5,80.53,67056.0,80.4416,80.4516,80.3618,80.3917,67056.0
2023-09-05 11:25:00,80.52,80.57,80.49,80.51,37310.0,80.3817,80.4316,80.3518,80.3717,37310.0
2023-09-05 11:30:00,80.51,80.56,80.47,80.53,36626.0,80.3717,80.4217,80.3318,80.3917,36626.0
2023-09-05 11:35:00,80.53,80.63,80.51,80.6,61661.0,80.3917,80.4915,80.3717,80.4616,61661.0
2023-09-05 11:40:00,80.59,80.61,80.47,80.47,26989.0,80.4516,80.4716,80.3318,80.3318,26989.0
2023-09-05 11:45:00,80.46,80.47,80.3,80.31,73649.0,80.3218,80.3318,80.1621,80.1721,73649.0
2023-09-05 11:50:00,80.32,80.39,80.17,80.2,43151.0,80.1821,80.2519,80.0323,80.0623,43151.0
2023-09-05 11:55:00,80.2,80.2,80.07,80.12,39488.0,80.0623,80.0623,79.9325,79.9824,39488.0
2023-09-05 12:00:00,80.1,80.18,80.04,80.15,44814.0,79.9624,80.0423,79.9026,80.0124,44814.0
2023-09-05 12:05:00,80.15,80.17,80.02,80.02,36920.0,80.0124,80.0323,79.8826,79.8826,36920.0
2023-09-05 12:10:00,80.03,80.1,80.02,80.07,20096.0,79.8926,79.9624,79.8826,79.9325,20096.0
2023-09-05 12:15:00,80.07,80.07,79.99,80.02,40546.0,79.9325,79.9325,79.8526,79.8826,40546.0
2023-09-05 12:20:00,80.01,80.05,79.93,79.94,40935.0,79.8726,79.9125,79.7927,79.8027,40935.0
2023-09-05 12:25:00,79.93,79.96,79.85,79.85,51730.0,79.7927,79.8227,79.7129,79.7129,51730.0
2023-09-05 12:30:00,79.85,79.99,79.84,79.95,62263.0,79.7129,79.8526,79.7029,79.8127,62263.0
2023-09-05 12:35:00,79.94,79.96,79.89,79.92,53665.0,79.8027,79.8227,79.7528,79.7828,53665.0
2023-09-05 12:40:00,79.91,80.04,79.91,80.0,71992.0,79.7728,79.9026,79.7728,79.8626,71992.0
2023-09-05 12:45:00,80.01,80.02,79.94,79.95,33917.0,79.8726,79.8826,79.8027,79.8127,33917.0
2023-09-05 12:50:00,79.94,80.07,79.94,80.03,41538.0,79.8027,79.9325,79.8027,79.8926,41538.0
2023-09-05 12:55:00,80.04,80.05,79.99,80.03,26251.0,79.9026,79.9125,79.8526,79.8926,26251.0
2023-09-05 13:00:00,80.02,80.09,80.02,80.05,57983.0,79.8826,79.9525,79.8826,79.9125,57983.0
2023-09-05 13:05:00,80.05,80.05,79.96,79.96,45546.0,79.9125,79.9125,79.8227,79.8227,45546.0
2023-09-05 13:10:00,79.96,80.01,79.86,79.87,40163.0,79.8227,79.8726,79.7229,79.7328,40163.0
2023-09-05 13:15:00,79.86,79.96,79.86,79.94,32435.0,79.7229,79.8227,79.7229,79.8027,32435.0
2023-09-05 13:20:00,79.95,80.0,79.94,79.99,39765.0,79.8127,79.8626,79.8027,79.8526,39765.0
2023-09-05 13:25:00,80.0,80.03,79.97,80.01,28183.0,79.8626,79.8926,79.8327,79.8726,28183.0
2023-09-05 13:30:00,80.02,80.07,79.88,79.9,90684.0,79.8826,79.9325,79.7428,79.7628,90684.0
2023-09-05 13:35:00,79.9,79.93,79.86,79.9,36953.0,79.7628,79.7927,79.7229,79.7628,36953.0
2023-09-05 13:40:00,79.89,79.89,79.77,79.81,31319.0,79.7528,79.7528,79.633,79.6729,31319.0
2023-09-05 13:45:00,79.81,79.84,79.7,79.72,34795.0,79.6729,79.7029,79.5631,79.5831,34795.0
2023-09-05 13:50:00,79.71,79.76,79.66,79.7,40106.0,79.5731,79.623,79.5232,79.5631,40106.0
2023-09-05 13:55:00,79.69,79.76,79.65,79.75,53876.0,79.5532,79.623,79.5132,79.613,53876.0
2023-09-05 14:00:00,79.73,79.82,79.71,79.81,61758.0,79.5931,79.6829,79.5731,79.6729,61758.0
2023-09-05 14:05:00,79.81,79.86,79.8,79.83,62037.0,79.6729,79.7229,79.663,79.6929,62037.0
2023-09-05 14:10:00,79.82,79.85,79.77,79.79,39452.0,79.6829,79.7129,79.633,79.653,39452.0
2023-09-05 14:15:00,79.79,79.86,79.76,79.81,51684.0,79.653,79.7229,79.623,79.6729,51684.0
2023-09-05 14:20:00,79.81,79.83,79.68,79.7,86867.0,79.6729,79.6929,79.5432,79.5631,86867.0
2023-09-05 14:25:00,79.7,79.73,79.68,79.69,42495.0,79.5631,79.5931,79.5432,79.5532,42495.0
2023-09-05 14:30:00,79.68,79.73,79.66,79.67,44704.0,79.5432,79.5931,79.5232,79.5332,44704.0
2023-09-05 14:35:00,79.67,79.7,79.61,79.66,53138.0,79.5332,79.5631,79.4733,79.5232,53138.0
2023-09-05 14:40:00,79.66,79.7,79.61,79.64,43204.0,79.5232,79.5631,79.4733,79.5032,43204.0
2023-09-05 14:45:00,79.66,79.7,79.61,79.64,17492.0,79.5232,79.5631,79.4733,79.5032,17492.0
2023-09-05 14:50:00,79.64,79.64,79.57,79.6,45971.0,79.5032,79.5032,79.4334,79.4633,45971.0
2023-09-05 14:55:00,79.61,79.62,79.56,79.59,44982.0,79.4733,79.4833,79.4234,79.4533,44982.0
2023-09-05 15:00:00,79.59,79.6,79.51,79.55,48415.0,79.4533,79.4633,79.3735,79.4134,48415.0
2023-09-05 15:05:00,79.54,79.66,79.53,79.63,46726.0,79.4034,79.5232,79.3934,79.4933,46726.0
2023-09-05 15:10:00,79.64,79.66,79.57,79.59,48511.0,79.5032,79.5232,79.4334,79.4533,48511.0
2023-09-05 15:15:00,79.59,79.65,79.57,79.59,42452.0,79.4533,79.5132,79.4334,79.4533,42452.0
2023-09-05 15:20:00,79.59,79.63,79.52,79.54,41943.0,79.4533,79.4933,79.3834,79.4034,41943.0
2023-09-05 15:25:00,79.52,79.61,79.51,79.6,51269.0,79.3834,79.4733,79.3735,79.4633,51269.0
2023-09-05 15:30:00,79.59,79.73,79.59,79.69,73006.0,79.4533,79.5931,79.4533,79.5532,73006.0
2023-09-05 15:35:00,79.69,79.78,79.68,79.73,82500.0,79.5532,79.643,79.5432,79.5931,82500.0
2023-09-05 15:40:00,79.74,79.77,79.7,79.72,60174.0,79.6031,79.633,79.5631,79.5831,60174.0
2023-09-05 15:45:00,79.72,79.78,79.69,79.7,106278.0,79.5831,79.643,79.5532,79.5631,106278.0
2023-09-05 15:50:00,79.7,79.79,79.56,79.57,178260.0,79.5631,79.653,79.4234,79.4334,178260.0
2023-09-05 15:55:00,79.57,79.68,79.56,79.62,527542.0,79.4334,79.5432,79.4234,79.4833,527542.0
2023-09-06 09:30:00,79.72,80.24,79.72,79.98,147605.0,79.5831,80.1022,79.5831,79.8427,147605.0
2023-09-06 09:35:00,79.96,79.96,79.66,79.7,169795.0,79.8227,79.8227,79.5232,79.5631,169795.0
2023-09-06 09:40:00,79.71,79.83,79.45,79.63,146815.0,79.5731,79.6929,79.3136,79.4933,146815.0
2023-09-06 09:45:00,79.63,79.71,79.38,79.48,106929.0,79.4933,79.5731,79.2437,79.3435,106929.0
2023-09-06 09:50:00,79.47,79.49,79.37,79.4,82028.0,79.3335,79.3535,79.2337,79.2636,82028.0
2023-09-06 09:55:00,79.41,79.46,79.32,79.41,38584.0,79.2736,79.3235,79.1838,79.2736,38584.0
2023-09-06 10:00:00,79.41,79.47,79.23,79.24,115013.0,79.2736,79.3335,79.0939,79.1039,115013.0
2023-09-06 10:05:00,79.23,79.25,79.04,79.1,81988.0,79.0939,79.1139,78.9043,78.9642,81988.0
2023-09-06 10:10:00,79.09,79.18,78.88,79.02,65139.0,78.9542,79.044,78.7445,78.8843,65139.0
2023-09-06 10:15:00,79.02,79.26,79.01,79.25,54649.0,78.8843,79.1239,78.8743,79.1139,54649.0
2023-09-06 10:20:00,79.25,79.26,79.09,79.09,50178.0,79.1139,79.1239,78.9542,78.9542,50178.0
2023-09-06 10:25:00,79.09,79.17,79.0,79.05,60865.0,78.9542,79.034,78.8643,78.9143,60865.0
2023-09-06 10:30:00,79.05,79.23,79.04,79.19,190038.0,78.9143,79.0939,78.9043,79.054,190038.0
2023-09-06 10:35:00,79.21,79.26,79.13,79.17,60568.0,79.074,79.1239,78.9941,79.034,60568.0
2023-09-06 10:40:00,79.19,79.37,79.19,79.33,46022.0,79.054,79.2337,79.054,79.1938,46022.0
2023-09-06 10:45:00,79.32,79.48,79.27,79.38,48517.0,79.1838,79.3435,79.1339,79.2437,48517.0
2023-09-06 10:50:00,79.37,79.44,79.29,79.4,41078.0,79.2337,79.3036,79.1538,79.2636,41078.0
2023-09-06 10:55:00,79.41,79.43,79.32,79.39,30319.0,79.2736,79.2936,79.1838,79.2537,30319.0
2023-09-06 11:00:00,79.38,79.38,79.19,79.23,37601.0,79.2437,79.2437,79.054,79.0939,37601.0
2023-09-06 11:05:00,79.23,79.26,79.17,79.24,55614.0,79.0939,79.1239,79.034,79.1039,55614.0
2023-09-06 11:10:00,79.23,79.29,79.18,79.19,80049.0,79.0939,79.1538,79.044,79.054,80049.0
2023-09-06 11:15:00,79.19,79.28,79.16,79.19,24083.0,79.054,79.1439,79.0241,79.054,24083.0
2023-09-06 11:20:00,79.19,79.2,79.13,79.2,27883.0,79.054,79.064,78.9941,79.064,27883.0
2023-09-06 11:25:00,79.2,79.27,79.2,79.23,38152.0,79.064,79.1339,79.064,79.0939,38152.0
2023-09-06 11:30:00,79.22,79.33,79.17,79.31,66799.0,79.084,79.1938,79.034,79.1738,66799.0
2023-09-06 11:35:00,79.31,79.47,79.31,79.42,55157.0,79.1738,79.3335,79.1738,79.2836,55157.0
2023-09-06 11:40:00,79.42,79.42,79.28,79.36,33041.0,79.2836,79.2836,79.1439,79.2237,33041.0
2023-09-06 11:45:00,79.36,79.47,79.34,79.43,36786.0,79.2237,79.3335,79.2038,79.2936,36786.0
2023-09-06 11:50:00,79.43,79.48,79.41,79.46,26509.0,79.2936,79.3435,79.2736,79.3235,26509.0
2023-09-06 11:55:00,79.45,79.48,79.37,79.43,54919.0,79.3136,79.3435,79.2337,79.2936,54919.0
2023-09-06 12:00:00,79.42,79.44,79.38,79.42,12997.0,79.2836,79.3036,79.2437,79.2836,12997.0
2023-09-06 12:05:00,79.41,79.42,79.32,79.32,36930.0,79.2736,79.2836,79.1838,79.1838,36930.0
2023-09-06 12:10:00,79.33,79.36,79.28,79.35,14767.0,79.1938,79.2237,79.1439,79.2137,14767.0
2023-09-06 12:15:00,79.34,79.38,79.23,79.23,28129.0,79.2038,79.2437,79.0939,79.0939,28129.0
2023-09-06 12:20:00,79.23,79.31,79.19,79.29,24207.0,79.0939,79.1738,79.054,79.1538,24207.0
2023-09-06 12:25:00,79.29,79.3,79.11,79.18,30297.0,79.1538,79.1638,78.9741,79.044,30297.0
2023-09-06 12:30:00,79.17,79.2,79.13,79.15,20827.0,79.034,79.064,78.9941,79.0141,20827.0
2023-09-06 12:35:00,79.15,79.16,79.05,79.06,24736.0,79.0141,79.0241,78.9143,78.9242,24736.0
2023-09-06 12:40:00,79.07,79.07,78.99,79.02,37213.0,78.9342,78.9342,78.8544,78.8843,37213.0
2023-09-06 12:45:00,79.02,79.06,79.0,79.05,24323.0,78.8843,78.9242,78.8643,78.9143,24323.0
2023-09-06 12:50:00,79.05,79.11,79.05,79.1,19059.0,78.9143,78.9741,78.9143,78.9642,19059.0
2023-09-06 12:55:00,79.11,79.17,79.08,79.13,20787.0,78.9741,79.034,78.9442,78.9941,20787.0
2023-09-06 13:00:00,79.13,79.16,79.09,79.15,19119.0,78.9941,79.0241,78.9542,79.0141,19119.0
2023-09-06 13:05:00,79.15,79.25,79.14,79.23,36140.0,79.0141,79.1139,79.0041,79.0939,36140.0
2023-09-06 13:10:00,79.24,79.33,79.23,79.32,20924.0,79.1039,79.1938,79.0939,79.1838,20924.0
2023-09-06 13:15:00,79.32,79.39,79.25,79.36,42979.0,79.1838,79.2537,79.1139,79.2237,42979.0
2023-09-06 13:20:00,79.36,79.36,79.28,79.28,49431.0,79.2237,79.2237,79.1439,79.1439,49431.0
2023-09-06 13:25:00,79.29,79.36,79.25,79.35,17391.0,79.1538,79.2237,79.1139,79.2137,17391.0
2023-09-06 13:30:00,79.34,79.38,79.32,79.35,23749.0,79.2038,79.2437,79.1838,79.2137,23749.0
2023-09-06 13:35:00,79.36,79.37,79.28,79.35,33986.0,79.2237,79.2337,79.1439,79.2137,33986.0
2023-09-06 13:40:00,79.35,79.35,79.26,79.33,52834.0,79.2137,79.2137,79.1239,79.1938,52834.0
2023-09-06 13:45:00,79.32,79.4,79.31,79.38,18504.0,79.1838,79.2636,79.1738,79.2437,18504.0
2023-09-06 13:50:00,79.38,79.38,79.31,79.33,24318.0,79.2437,79.2437,79.1738,79.1938,24318.0
2023-09-06 13:55:00,79.33,79.35,79.27,79.27,42542.0,79.1938,79.2137,79.1339,79.1339,42542.0
2023-09-06 14:00:00,79.27,79.36,79.26,79.33,36331.0,79.1339,79.2237,79.1239,79.1938,36331.0
2023-09-06 14:05:00,79.34,79.39,79.3,79.39,20668.0,79.2038,79.2537,79.1638,79.2537,20668.0
2023-09-06 14:10:00,79.39,79.46,79.36,79.45,23782.0,79.2537,79.3235,79.2237,79.3136,23782.0
2023-09-06 14:15:00,79.45,79.48,79.43,79.48,26764.0,79.3136,79.3435,79.2936,79.3435,26764.0
2023-09-06 14:20:00,79.48,79.49,79.46,79.47,15841.0,79.3435,79.3535,79.3235,79.3335,15841.0
2023-09-06 14:25:00,79.48,79.62,79.48,79.59,43218.0,79.3435,79.4833,79.3435,79.4533,43218.0
2023-09-06 14:30:00,79.59,79.67,79.58,79.59,45782.0,79.4533,79.5332,79.4433,79.4533,45782.0
2023-09-06 14:35:00,79.59,79.62,79.53,79.57,20674.0,79.4533,79.4833,79.3934,79.4334,20674.0
2023-09-06 14:40:00,79.58,79.63,79.56,79.63,27000.0,79.4433,79.4933,79.4234,79.4933,27000.0
2023-09-06 14:45:00,79.63,79.67,79.61,79.67,13994.0,79.4933,79.5332,79.4733,79.5332,13994.0
2023-09-06 14:50:00,79.67,79.73,79.67,79.73,30275.0,79.5332,79.5931,79.5332,79.5931,30275.0
2023-09-06 14:55:00,79.73,79.73,79.63,79.67,28535.0,79.5931,79.5931,79.4933,79.5332,28535.0
2023-09-06 15:00:00,79.67,79.68,79.61,79.62,26775.0,79.5332,79.5432,79.4733,79.4833,26775.0
2023-09-06 15:05:00,79.62,79.67,79.57,79.67,48916.0,79.4833,79.5332,79.4334,79.5332,48916.0
2023-09-06 15:10:00,79.67,79.73,79.66,79.72,34557.0,79.5332,79.5931,79.5232,79.5831,34557.0
2023-09-06 15:15:00,79.71,79.74,79.68,79.73,16773.0,79.5731,79.6031,79.5432,79.5931,16773.0
2023-09-06 15:20:00,79.74,79.76,79.69,79.7,31625.0,79.6031,79.623,79.5532,79.5631,31625.0
2023-09-06 15:25:00,79.7,79.71,79.64,79.67,25508.0,79.5631,79.5731,79.5032,79.5332,25508.0
2023-09-06 15:30:00,79.66,79.76,79.66,79.76,70512.0,79.5232,79.623,79.5232,79.623,70512.0
2023-09-06 15:35:00,79.76,79.82,79.7,79.73,74755.0,79.623,79.6829,79.5631,79.5931,74755.0
2023-09-06 15:40:00,79.73,79.73,79.64,79.71,55686.0,79.5931,79.5931,79.5032,79.5731,55686.0
2023-09-06 15:45:00,79.72,79.75,79.66,79.67,92389.0,79.5831,79.613,79.5232,79.5332,92389.0
2023-09-06 15:50:00,79.66,79.69,79.55,79.68,257783.0,79.5232,79.5532,79.4134,79.5432,257783.0
2023-09-06 15:55:00,79.67,79.86,79.63,79.85,304651.0,79.5332,79.7229,79.4933,79.7129,304651.0
2023-09-07 09:30:00,79.22,79.44,78.77,78.98,265199.0,79.084,79.3036,78.6347,78.8444,265199.0
2023-09-07 09:35:00,78.98,78.99,78.66,78.84,171083.0,78.8444,78.8544,78.5249,78.7046,171083.0
2023-09-07 09:40:00,78.84,78.96,78.73,78.73,74343.0,78.7046,78.8244,78.5948,78.5948,74343.0
2023-09-07 09:45:00,78.74,78.94,78.68,78.8,82143.0,78.6048,78.8044,78.5449,78.6647,82143.0
2023-09-07 09:50:00,78.8,78.8,78.55,78.59,67857.0,78.6647,78.6647,78.4151,78.455,67857.0
2023-09-07 09:55:00,78.59,78.66,78.56,78.61,40678.0,78.455,78.5249,78.4251,78.475,40678.0
2023-09-07 10:00:00,78.62,78.73,78.55,78.56,54779.0,78.485,78.5948,78.4151,78.4251,54779.0
2023-09-07 10:05:00,78.56,78.62,78.36,78.52,86004.0,78.4251,78.485,78.2254,78.3852,86004.0
2023-09-07 10:10:00,78.53,78.68,78.5,78.52,68444.0,78.3951,78.5449,78.3652,78.3852,68444.0
2023-09-07 10:15:00,78.51,78.75,78.5,78.7,62313.0,78.3752,78.6148,78.3652,78.5649,62313.0
2023-09-07 10:20:00,78.71,78.71,78.59,78.6,40515.0,78.5748,78.5748,78.455,78.465,40515.0
2023-09-07 10:25:00,78.58,78.87,78.58,78.86,37769.0,78.4451,78.7346,78.4451,78.7246,37769.0
2023-09-07 10:30:00,78.87,78.87,78.64,78.69,75512.0,78.7346,78.7346,78.505,78.5549,75512.0
2023-09-07 10:35:00,78.68,78.82,78.67,78.76,30653.0,78.5449,78.6846,78.5349,78.6247,30653.0
2023-09-07 10:40:00,78.75,78.96,78.74,78.89,33629.0,78.6148,78.8244,78.6048,78.7545,33629.0
2023-09-07 10:45:00,78.9,78.92,78.84,78.92,37660.0,78.7645,78.7845,78.7046,78.7845,37660.0
2023-09-07 10:50:00,78.91,78.97,78.78,78.84,36017.0,78.7745,78.8344,78.6447,78.7046,36017.0
2023-09-07 10:55:00,78.85,78.88,78.78,78.82,39500.0,78.7146,78.7445,78.6447,78.6846,39500.0
2023-09-07 11:00:00,78.83,78.93,78.82,78.87,31448.0,78.6946,78.7945,78.6846,78.7346,31448.0
2023-09-07 11:05:00,78.87,78.89,78.8,78.84,26326.0,78.7346,78.7545,78.6647,78.7046,26326.0
2023-09-07 11:10:00,78.84,78.88,78.66,78.68,38764.0,78.7046,78.7445,78.5249,78.5449,38764.0
2023-09-07 11:15:00,78.67,78.71,78.61,78.69,41732.0,78.5349,78.5748,78.475,78.5549,41732.0
2023-09-07 11:20:00,78.69,78.71,78.57,78.63,31659.0,78.5549,78.5748,78.4351,78.495,31659.0
2023-09-07 11:25:00,78.62,78.69,78.6,78.61,35926.0,78.485,78.5549,78.465,78.475,35926.0
2023-09-07 11:30:00,78.6,78.65,78.59,78.63,43525.0,78.465,78.5149,78.455,78.495,43525.0
2023-09-07 11:35:00,78.63,78.7,78.62,78.68,71747.0,78.495,78.5649,78.485,78.5449,71747.0
2023-09-07 11:40:00,78.7,78.76,78.62,78.65,53223.0,78.5649,78.6247,78.485,78.5149,53223.0
2023-09-07 11:45:00,78.65,78.72,78.62,78.62,53090.0,78.5149,78.5848,78.485,78.485,53090.0
2023-09-07 11:50:00,78.62,78.65,78.54,78.55,40915.0,78.485,78.5149,78.4051,78.4151,40915.0
2023-09-07 11:55:00,78.54,78.56,78.49,78.53,44989.0,78.4051,78.4251,78.3552,78.3951,44989.0
2023-09-07 12:00:00,78.52,78.61,78.52,78.58,64520.0,78.3852,78.475,78.3852,78.4451,64520.0
2023-09-07 12:05:00,78.57,78.62,78.54,78.58,51848.0,78.4351,78.485,78.4051,78.4451,51848.0
2023-09-07 12:10:00,78.56,78.61,78.56,78.57,27321.0,78.4251,78.475,78.4251,78.4351,27321.0
2023-09-07 12:15:00,78.57,78.66,78.56,78.61,26404.0,78.4351,78.5249,78.4251,78.475,26404.0
2023-09-07 12:20:00,78.6,78.61,78.46,78.58,40856.0,78.465,78.475,78.3253,78.4451,40856.0
2023-09-07 12:25:00,78.58,78.69,78.58,78.66,31476.0,78.4451,78.5549,78.4451,78.5249,31476.0
2023-09-07 12:30:00,78.65,78.71,78.62,78.69,52605.0,78.5149,78.5748,78.485,78.5549,52605.0
2023-09-07 12:35:00,78.68,78.69,78.57,78.58,32623.0,78.5449,78.5549,78.4351,78.4451,32623.0
2023-09-07 12:40:00,78.58,78.6,78.52,78.56,23835.0,78.4451,78.465,78.3852,78.4251,23835.0
2023-09-07 12:45:00,78.57,78.62,78.55,78.56,52469.0,78.4351,78.485,78.4151,78.4251,52469.0
2023-09-07 12:50:00,78.56,78.56,78.5,78.54,24701.0,78.4251,78.4251,78.3652,78.4051,24701.0
2023-09-07 12:55:00,78.55,78.57,78.49,78.51,30624.0,78.4151,78.4351,78.3552,78.3752,30624.0
2023-09-07 13:00:00,78.51,78.57,78.51,78.56,19968.0,78.3752,78.4351,78.3752,78.4251,19968.0
2023-09-07 13:05:00,78.56,78.57,78.49,78.53,33335.0,78.4251,78.4351,78.3552,78.3951,33335.0
2023-09-07 13:10:00,78.53,78.72,78.53,78.72,40841.0,78.3951,78.5848,78.3951,78.5848,40841.0
2023-09-07 13:15:00,78.72,78.79,78.69,78.77,46148.0,78.5848,78.6547,78.5549,78.6347,46148.0
2023-09-07 13:20:00,78.78,78.78,78.71,78.73,20799.0,78.6447,78.6447,78.5748,78.5948,20799.0
2023-09-07 13:25:00,78.73,78.76,78.67,78.67,17845.0,78.5948,78.6247,78.5349,78.5349,17845.0
2023-09-07 13:30:00,78.68,78.75,78.67,78.71,16094.0,78.5449,78.6148,78.5349,78.5748,16094.0
2023-09-07 13:35:00,78.71,78.79,78.71,78.79,10135.0,78.5748,78.6547,78.5748,78.6547,10135.0
2023-09-07 13:40:00,78.79,78.84,78.76,78.8,25020.0,78.6547,78.7046,78.6247,78.6647,25020.0
2023-09-07 13:45:00,78.79,78.86,78.75,78.85,32804.0,78.6547,78.7246,78.6148,78.7146,32804.0
2023-09-07 13:50:00,78.85,78.9,78.84,78.88,15999.0,78.7146,78.7645,78.7046,78.7445,15999.0
2023-09-07 13:55:00,78.88,78.88,78.76,78.8,68320.0,78.7445,78.7445,78.6247,78.6647,68320.0
2023-09-07 14:00:00,78.81,78.87,78.78,78.85,21684.0,78.6747,78.7346,78.6447,78.7146,21684.0
2023-09-07 14:05:00,78.85,78.86,78.77,78.81,34471.0,78.7146,78.7246,78.6347,78.6747,34471.0
2023-09-07 14:10:00,78.81,78.83,78.79,78.81,30674.0,78.6747,78.6946,78.6547,78.6747,30674.0
2023-09-07 14:15:00,78.83,78.9,78.81,78.87,20395.0,78.6946,78.7645,78.6747,78.7346,20395.0
2023-09-07 14:20:00,78.87,78.87,78.79,78.81,52790.0,78.7346,78.7346,78.6547,78.6747,52790.0
2023-09-07 14:25:00,78.81,78.87,78.8,78.81,44170.0,78.6747,78.7346,78.6647,78.6747,44170.0
2023-09-07 14:30:00,78.82,78.85,78.81,78.84,14710.0,78.6846,78.7146,78.6747,78.7046,14710.0
2023-09-07 14:35:00,78.84,78.84,78.79,78.81,17954.0,78.7046,78.7046,78.6547,78.6747,17954.0
2023-09-07 14:40:00,78.81,78.91,78.78,78.9,34014.0,78.6747,78.7745,78.6447,78.7645,34014.0
2023-09-07 14:45:00,78.91,78.92,78.88,78.89,15837.0,78.7745,78.7845,78.7445,78.7545,15837.0
2023-09-07 14:50:00,78.88,78.95,78.87,78.95,23406.0,78.7445,78.8144,78.7346,78.8144,23406.0
2023-09-07 14:55:00,78.95,78.95,78.9,78.94,21735.0,78.8144,78.8144,78.7645,78.8044,21735.0
2023-09-07 15:00:00,78.94,78.98,78.88,78.91,31782.0,78.8044,78.8444,78.7445,78.7745,31782.0
2023-09-07 15:05:00,78.9,78.92,78.87,78.9,31430.0,78.7645,78.7845,78.7346,78.7645,31430.0
2023-09-07 15:10:00,78.9,78.98,78.88,78.98,28295.0,78.7645,78.8444,78.7445,78.8444,28295.0
2023-09-07 15:15:00,78.98,78.99,78.9,78.92,18323.0,78.8444,78.8544,78.7645,78.7845,18323.0
2023-09-07 15:20:00,78.92,78.96,78.89,78.95,29211.0,78.7845,78.8244,78.7545,78.8144,29211.0
2023-09-07 15:25:00,78.95,78.98,78.89,78.96,27751.0,78.8144,78.8444,78.7545,78.8244,27751.0
2023-09-07 15:30:00,78.97,78.98,78.92,78.97,27998.0,78.8344,78.8444,78.7845,78.8344,27998.0
2023-09-07 15:35:00,78.96,78.97,78.92,78.95,38037.0,78.8244,78.8344,78.7845,78.8144,38037.0
2023-09-07 15:40:00,78.94,78.98,78.9,78.97,59151.0,78.8044,78.8444,78.7645,78.8344,59151.0
2023-09-07 15:45:00,78.98,79.02,78.94,79.01,70117.0,78.8444,78.8843,78.8044,78.8743,70117.0
2023-09-07 15:50:00,79.01,79.11,78.84,78.85,157756.0,78.8743,78.9741,78.7046,78.7146,157756.0
2023-09-07 15:55:00,78.84,78.86,78.68,78.72,180784.0,78.7046,78.7246,78.5449,78.5848,180784.0
2023-09-08 09:30:00,78.74,78.88,78.26,78.27,269138.0,78.6048,78.7445,78.1256,78.1356,269138.0
2023-09-08 09:35:00,78.27,78.51,78.22,78.45,123545.0,78.1356,78.3752,78.0857,78.3153,123545.0
2023-09-08 09:40:00,78.45,78.5,78.3,78.34,127839.0,78.3153,78.3652,78.1655,78.2055,127839.0
2023-09-08 09:45:00,78.33,78.45,78.28,78.43,62401.0,78.1955,78.3153,78.1456,78.2953,62401.0
2023-09-08 09:50:00,78.42,78.57,78.29,78.45,124738.0,78.2853,78.4351,78.1556,78.3153,124738.0
2023-09-08 09:55:00,78.47,78.51,78.4,78.51,25317.0,78.3352,78.3752,78.2654,78.3752,25317.0
2023-09-08 10:00:00,78.51,78.81,78.5,78.78,69834.0,78.3752,78.6747,78.3652,78.6447,69834.0
2023-09-08 10:05:00,78.78,78.9,78.58,78.65,74398.0,78.6447,78.7645,78.4451,78.5149,74398.0
2023-09-08 10:10:00,78.65,78.74,78.6,78.7,58666.0,78.5149,78.6048,78.465,78.5649,58666.0
2023-09-08 10:15:00,78.71,78.94,78.7,78.93,126623.0,78.5748,78.8044,78.5649,78.7945,126623.0
2023-09-08 10:20:00,78.93,79.04,78.91,79.04,77963.0,78.7945,78.9043,78.7745,78.9043,77963.0
2023-09-08 10:25:00,79.04,79.09,78.95,78.97,62970.0,78.9043,78.9542,78.8144,78.8344,62970.0
2023-09-08 10:30:00,78.95,79.01,78.91,78.99,48121.0,78.8144,78.8743,78.7745,78.8544,48121.0
2023-09-08 10:35:00,79.01,79.15,79.0,79.08,46287.0,78.8743,79.0141,78.8643,78.9442,46287.0
2023-09-08 10:40:00,79.08,79.09,78.91,78.96,87166.0,78.9442,78.9542,78.7745,78.8244,87166.0
2023-09-08 10:45:00,78.96,78.99,78.88,78.94,38316.0,78.8244,78.8544,78.7445,78.8044,38316.0
2023-09-08 10:50:00,78.95,79.04,78.93,79.0,24543.0,78.8144,78.9043,78.7945,78.8643,24543.0
2023-09-08 10:55:00,79.0,79.0,78.77,78.77,33618.0,78.8643,78.8643,78.6347,78.6347,33618.0
2023-09-08 11:00:00,78.77,78.93,78.74,78.91,50250.0,78.6347,78.7945,78.6048,78.7745,50250.0
2023-09-08 11:05:00,78.92,79.05,78.92,78.94,22354.0,78.7845,78.9143,78.7845,78.8044,22354.0
2023-09-08 11:10:00,78.95,79.06,78.91,79.0,16537.0,78.8144,78.9242,78.7745,78.8643,16537.0
2023-09-08 11:15:00,79.01,79.07,79.0,79.04,12308.0,78.8743,78.9342,78.8643,78.9043,12308.0
2023-09-08 11:20:00,79.03,79.07,78.99,79.0,17345.0,78.8943,78.9342,78.8544,78.8643,17345.0
2023-09-08 11:25:00,79.0,79.05,78.96,78.97,177445.0,78.8643,78.9143,78.8244,78.8344,177445.0
2023-09-08 11:30:00,78.97,79.11,78.95,79.1,31001.0,78.8344,78.9741,78.8144,78.9642,31001.0
2023-09-08 11:35:00,79.1,79.21,79.1,79.19,54869.0,78.9642,79.074,78.9642,79.054,54869.0
2023-09-08 11:40:00,79.2,79.2,79.1,79.13,30026.0,79.064,79.064,78.9642,78.9941,30026.0
2023-09-08 11:45:00,79.12,79.18,79.1,79.18,21332.0,78.9841,79.044,78.9642,79.044,21332.0
2023-09-08 11:50:00,79.17,79.22,79.13,79.19,90588.0,79.034,79.084,78.9941,79.054,90588.0
2023-09-08 11:55:00,79.18,79.18,79.13,79.16,33876.0,79.044,79.044,78.9941,79.0241,33876.0
2023-09-08 12:00:00,79.16,79.23,79.14,79.17,15795.0,79.0241,79.0939,79.0041,79.034,15795.0
2023-09-08 12:05:00,79.19,79.19,79.05,79.05,34025.0,79.054,79.054,78.9143,78.9143,34025.0
2023-09-08 12:10:00,79.06,79.07,78.99,79.03,18869.0,78.9242,78.9342,78.8544,78.8943,18869.0
2023-09-08 12:15:00,79.02,79.04,78.91,78.92,21889.0,78.8843,78.9043,78.7745,78.7845,21889.0
2023-09-08 12:20:00,78.92,79.06,78.92,79.0,39931.0,78.7845,78.9242,78.7845,78.8643,39931.0
2023-09-08 12:25:00,78.98,79.0,78.95,78.98,25280.0,78.8444,78.8643,78.8144,78.8444,25280.0
2023-09-08 12:30:00,78.97,78.98,78.93,78.96,28324.0,78.8344,78.8444,78.7945,78.8244,28324.0
2023-09-08 12:35:00,78.96,78.96,78.87,78.92,30592.0,78.8244,78.8244,78.7346,78.7845,30592.0
2023-09-08 12:40:00,78.92,78.96,78.89,78.91,33076.0,78.7845,78.8244,78.7545,78.7745,33076.0
2023-09-08 12:45:00,78.91,78.94,78.86,78.92,29317.0,78.7745,78.8044,78.7246,78.7845,29317.0
2023-09-08 12:50:00,78.92,78.92,78.77,78.8,73524.0,78.7845,78.7845,78.6347,78.6647,73524.0
2023-09-08 12:55:00,78.81,78.89,78.78,78.89,20110.0,78.6747,78.7545,78.6447,78.7545,20110.0
2023-09-08 13:00:00,78.88,78.97,78.8,78.95,30627.0,78.7445,78.8344,78.6647,78.8144,30627.0
2023-09-08 13:05:00,78.96,78.96,78.85,78.85,24355.0,78.8244,78.8244,78.7146,78.7146,24355.0
2023-09-08 13:10:00,78.84,78.86,78.79,78.86,45944.0,78.7046,78.7246,78.6547,78.7246,45944.0
2023-09-08 13:15:00,78.86,78.89,78.84,78.87,18986.0,78.7246,78.7545,78.7046,78.7346,18986.0
2023-09-08 13:20:00,78.88,79.02,78.88,78.97,18759.0,78.7445,78.8843,78.7445,78.8344,18759.0
2023-09-08 13:25:00,78.97,78.97,78.84,78.9,24059.0,78.8344,78.8344,78.7046,78.7645,24059.0
2023-09-08 13:30:00,78.9,78.94,78.85,78.86,14962.0,78.7645,78.8044,78.7146,78.7246,14962.0
2023-09-08 13:35:00,78.86,78.9,78.82,78.9,24513.0,78.7246,78.7645,78.6846,78.7645,24513.0
2023-09-08 13:40:00,78.9,78.97,78.88,78.91,19919.0,78.7645,78.8344,78.7445,78.7745,19919.0
2023-09-08 13:45:00,78.9,78.91,78.83,78.86,20833.0,78.7645,78.7745,78.6946,78.7246,20833.0
2023-09-08 13:50:00,78.86,78.89,78.81,78.82,25480.0,78.7246,78.7545,78.6747,78.6846,25480.0
2023-09-08 13:55:00,78.82,78.83,78.76,78.83,17349.0,78.6846,78.6946,78.6247,78.6946,17349.0
2023-09-08 14:00:00,78.83,78.86,78.81,78.84,34635.0,78.6946,78.7246,78.6747,78.7046,34635.0
2023-09-08 14:05:00,78.84,78.84,78.74,78.8,29133.0,78.7046,78.7046,78.6048,78.6647,29133.0
2023-09-08 14:10:00,78.8,78.82,78.64,78.67,105237.0,78.6647,78.6846,78.505,78.5349,105237.0
2023-09-08 14:15:00,78.67,78.69,78.63,78.68,24851.0,78.5349,78.5549,78.495,78.5449,24851.0
2023-09-08 14:20:00,78.68,78.7,78.64,78.67,39051.0,78.5449,78.5649,78.505,78.5349,39051.0
2023-09-08 14:25:00,78.67,78.74,78.67,78.73,27739.0,78.5349,78.6048,78.5349,78.5948,27739.0
2023-09-08 14:30:00,78.73,78.73,78.66,78.69,24929.0,78.5948,78.5948,78.5249,78.5549,24929.0
2023-09-08 14:35:00,78.69,78.71,78.65,78.65,33491.0,78.5549,78.5748,78.5149,78.5149,33491.0
2023-09-08 14:40:00,78.64,78.74,78.63,78.74,28933.0,78.505,78.6048,78.495,78.6048,28933.0
2023-09-08 14:45:00,78.74,78.76,78.69,78.75,49334.0,78.6048,78.6247,78.5549,78.6148,49334.0
2023-09-08 14:50:00,78.75,78.76,78.69,78.71,23987.0,78.6148,78.6247,78.5549,78.5748,23987.0
2023-09-08 14:55:00,78.72,78.77,78.72,78.74,58782.0,78.5848,78.6347,78.5848,78.6048,58782.0
2023-09-08 15:00:00,78.74,78.74,78.58,78.6,36763.0,78.6048,78.6048,78.4451,78.465,36763.0
2023-09-08 15:05:00,78.6,78.64,78.57,78.61,25329.0,78.465,78.505,78.4351,78.475,25329.0
2023-09-08 15:10:00,78.61,78.69,78.59,78.67,39580.0,78.475,78.5549,78.455,78.5349,39580.0
2023-09-08 15:15:00,78.68,78.72,78.62,78.67,27464.0,78.5449,78.5848,78.485,78.5349,27464.0
2023-09-08 15:20:00,78.67,78.67,78.56,78.62,54062.0,78.5349,78.5349,78.4251,78.485,54062.0
2023-09-08 15:25:00,78.62,78.63,78.59,78.59,23746.0,78.485,78.495,78.455,78.455,23746.0
2023-09-08 15:30:00,78.6,78.69,78.58,78.6,69375.0,78.465,78.5549,78.4451,78.465,69375.0
2023-09-08 15:35:00,78.59,78.64,78.5,78.52,148205.0,78.455,78.505,78.3652,78.3852,148205.0
2023-09-08 15:40:00,78.52,78.6,78.49,78.58,75798.0,78.3852,78.465,78.3552,78.4451,75798.0
2023-09-08 15:45:00,78.58,78.6,78.5,78.54,119829.0,78.4451,78.465,78.3652,78.4051,119829.0
2023-09-08 15:50:00,78.54,78.55,78.43,78.45,175456.0,78.4051,78.4151,78.2953,78.3153,175456.0
2023-09-08 15:55:00,78.45,78.67,78.44,78.66,252107.0,78.3153,78.5349,78.3053,78.5249,252107.0
2023-09-11 09:30:00,78.88,79.15,78.42,78.72,293694.0,78.7445,79.0141,78.2853,78.5848,293694.0
2023-09-11 09:35:00,78.71,79.07,78.67,79.0,181095.0,78.5748,78.9342,78.5349,78.8643,181095.0
2023-09-11 09:40:00,78.99,79.21,78.9,78.92,205048.0,78.8544,79.074,78.7645,78.7845,205048.0
2023-09-11 09:45:00,78.93,79.05,78.81,78.86,185433.0,78.7945,78.9143,78.6747,78.7246,185433.0
2023-09-11 09:50:00,78.87,78.88,78.67,78.78,69954.0,78.7346,78.7445,78.5349,78.6447,69954.0
2023-09-11 09:55:00,78.78,78.78,78.43,78.46,101331.0,78.6447,78.6447,78.2953,78.3253,101331.0
2023-09-11 10:00:00,78.47,78.62,78.46,78.53,56809.0,78.3352,78.485,78.3253,78.3951,56809.0
2023-09-11 10:05:00,78.52,78.54,78.44,78.52,135045.0,78.3852,78.4051,78.3053,78.3852,135045.0
2023-09-11 10:10:00,78.52,78.63,78.43,78.63,100897.0,78.3852,78.495,78.2953,78.495,100897.0
2023-09-11 10:15:00,78.61,78.77,78.59,78.77,53186.0,78.475,78.6347,78.455,78.6347,53186.0
2023-09-11 10:20:00,78.77,78.9,78.76,78.86,53060.0,78.6347,78.7645,78.6247,78.7246,53060.0
2023-09-11 10:25:00,78.86,78.93,78.83,78.87,64281.0,78.7246,78.7945,78.6946,78.7346,64281.0
2023-09-11 10:30:00,78.86,78.86,78.74,78.85,59588.0,78.7246,78.7246,78.6048,78.7146,59588.0
2023-09-11 10:35:00,78.85,78.99,78.81,78.98,51746.0,78.7146,78.8544,78.6747,78.8444,51746.0
2023-09-11 10:40:00,78.98,79.0,78.92,78.99,41863.0,78.8444,78.8643,78.7845,78.8544,41863.0
2023-09-11 10:45:00,79.01,79.09,79.0,79.07,46576.0,78.8743,78.9542,78.8643,78.9342,46576.0
2023-09-11 10:50:00,79.08,79.19,79.07,79.11,62053.0,78.9442,79.054,78.9342,78.9741,62053.0
2023-09-11 10:55:00,79.12,79.12,79.02,79.03,31669.0,78.9841,78.9841,78.8843,78.8943,31669.0
2023-09-11 11:00:00,79.03,79.07,78.9,78.95,46104.0,78.8943,78.9342,78.7645,78.8144,46104.0
2023-09-11 11:05:00,78.94,78.96,78.88,78.94,21106.0,78.8044,78.8244,78.7445,78.8044,21106.0
2023-09-11 11:10:00,78.95,79.0,78.86,78.91,26678.0,78.8144,78.8643,78.7246,78.7745,26678.0
2023-09-11 11:15:00,78.9,78.96,78.87,78.89,38392.0,78.7645,78.8244,78.7346,78.7545,38392.0
2023-09-11 11:20:00,78.88,78.99,78.87,78.97,27134.0,78.7445,78.8544,78.7346,78.8344,27134.0
2023-09-11 11:25:00,78.97,79.02,78.94,78.97,39674.0,78.8344,78.8843,78.8044,78.8344,39674.0
2023-09-11 11:30:00,78.96,79.04,78.92,78.99,29302.0,78.8244,78.9043,78.7845,78.8544,29302.0
2023-09-11 11:35:00,78.99,79.07,78.98,79.05,24038.0,78.8544,78.9342,78.8444,78.9143,24038.0
2023-09-11 11:40:00,79.06,79.11,79.03,79.04,35770.0,78.9242,78.9741,78.8943,78.9043,35770.0
2023-09-11 11:45:00,79.06,79.1,78.95,78.95,40049.0,78.9242,78.9642,78.8144,78.8144,40049.0
2023-09-11 11:50:00,78.96,78.98,78.9,78.91,20998.0,78.8244,78.8444,78.7645,78.7745,20998.0
2023-09-11 11:55:00,78.91,78.94,78.83,78.93,29283.0,78.7745,78.8044,78.6946,78.7945,29283.0
2023-09-11 12:00:00,78.93,78.96,78.89,78.92,43043.0,78.7945,78.8244,78.7545,78.7845,43043.0
2023-09-11 12:05:00,78.92,78.96,78.89,78.91,56082.0,78.7845,78.8244,78.7545,78.7745,56082.0
2023-09-11 12:10:00,78.91,78.94,78.89,78.91,20688.0,78.7745,78.8044,78.7545,78.7745,20688.0
2023-09-11 12:15:00,78.92,79.02,78.92,78.99,23903.0,78.7845,78.8843,78.7845,78.8544,23903.0
2023-09-11 12:20:00,79.0,79.0,78.92,78.98,35608.0,78.8643,78.8643,78.7845,78.8444,35608.0
2023-09-11 12:25:00,78.97,79.05,78.96,79.02,40932.0,78.8344,78.9143,78.8244,78.8843,40932.0
2023-09-11 12:30:00,79.01,79.06,78.97,78.98,69580.0,78.8743,78.9242,78.8344,78.8444,69580.0
2023-09-11 12:35:00,78.99,79.01,78.93,78.94,28643.0,78.8544,78.8743,78.7945,78.8044,28643.0
2023-09-11 12:40:00,78.93,78.95,78.9,78.93,35826.0,78.7945,78.8144,78.7645,78.7945,35826.0
2023-09-11 12:45:00,78.92,79.01,78.91,79.0,42158.0,78.7845,78.8743,78.7745,78.8643,42158.0
2023-09-11 12:50:00,78.99,79.05,78.9,78.92,34999.0,78.8544,78.9143,78.7645,78.7845,34999.0
2023-09-11 12:55:00,78.91,79.0,78.9,78.98,26127.0,78.7745,78.8643,78.7645,78.8444,26127.0
2023-09-11 13:00:00,78.98,79.0,78.94,78.97,25170.0,78.8444,78.8643,78.8044,78.8344,25170.0
2023-09-11 13:05:00,78.97,78.97,78.81,78.84,54023.0,78.8344,78.8344,78.6747,78.7046,54023.0
2023-09-11 13:10:00,78.85,78.87,78.77,78.77,22621.0,78.7146,78.7346,78.6347,78.6347,22621.0
2023-09-11 13:15:00,78.76,78.9,78.74,78.9,41305.0,78.6247,78.7645,78.6048,78.7645,41305.0
2023-09-11 13:20:00,78.9,78.94,78.86,78.87,25705.0,78.7645,78.8044,78.7246,78.7346,25705.0
2023-09-11 13:25:00,78.87,78.91,78.84,78.89,22216.0,78.7346,78.7745,78.7046,78.7545,22216.0
2023-09-11 13:30:00,78.9,78.92,78.84,78.88,25403.0,78.7645,78.7845,78.7046,78.7445,25403.0
2023-09-11 13:35:00,78.88,78.9,78.84,78.85,32346.0,78.7445,78.7645,78.7046,78.7146,32346.0
2023-09-11 13:40:00,78.85,78.89,78.8,78.86,30208.0,78.7146,78.7545,78.6647,78.7246,30208.0
2023-09-11 13:45:00,78.86,78.88,78.82,78.87,46563.0,78.7246,78.7445,78.6846,78.7346,46563.0
2023-09-11 13:50:00,78.87,78.94,78.87,78.89,36827.0,78.7346,78.8044,78.7346,78.7545,36827.0
2023-09-11 13:55:00,78.88,78.94,78.87,78.9,64675.0,78.7445,78.8044,78.7346,78.7645,64675.0
2023-09-11 14:00:00,78.91,78.98,78.9,78.98,25117.0,78.7745,78.8444,78.7645,78.8444,25117.0
2023-09-11 14:05:00,78.98,79.01,78.95,78.96,46356.0,78.8444,78.8743,78.8144,78.8244,46356.0
2023-09-11 14:10:00,78.96,79.0,78.93,78.98,29441.0,78.8244,78.8643,78.7945,78.8444,29441.0
2023-09-11 14:15:00,78.99,79.01,78.96,79.0,29798.0,78.8544,78.8743,78.8244,78.8643,29798.0
2023-09-11 14:20:00,79.01,79.05,79.0,79.02,42690.0,78.8743,78.9143,78.8643,78.8843,42690.0
2023-09-11 14:25:00,79.02,79.07,78.99,79.02,40286.0,78.8843,78.9342,78.8544,78.8843,40286.0
2023-09-11 14:30:00,79.01,79.06,79.0,79.03,25560.0,78.8743,78.9242,78.8643,78.8943,25560.0
2023-09-11 14:35:00,79.03,79.08,79.01,79.07,35150.0,78.8943,78.9442,78.8743,78.9342,35150.0
2023-09-11 14:40:00,79.08,79.08,79.02,79.04,19068.0,78.9442,78.9442,78.8843,78.9043,19068.0
2023-09-11 14:45:00,79.05,79.07,79.02,79.06,36676.0,78.9143,78.9342,78.8843,78.9242,36676.0
2023-09-11 14:50:00,79.06,79.07,79.01,79.05,27082.0,78.9242,78.9342,78.8743,78.9143,27082.0
2023-09-11 14:55:00,79.05,79.05,78.97,78.98,55380.0,78.9143,78.9143,78.8344,78.8444,55380.0
2023-09-11 15:00:00,78.98,79.04,78.97,79.03,39884.0,78.8444,78.9043,78.8344,78.8943,39884.0
2023-09-11 15:05:00,79.04,79.1,79.03,79.09,32862.0,78.9043,78.9642,78.8943,78.9542,32862.0
2023-09-11 15:10:00,79.08,79.09,79.0,79.01,35390.0,78.9442,78.9542,78.8643,78.8743,35390.0
2023-09-11 15:15:00,79.0,79.0,78.93,78.95,24199.0,78.8643,78.8643,78.7945,78.8144,24199.0
2023-09-11 15:20:00,78.96,78.98,78.94,78.97,35711.0,78.8244,78.8444,78.8044,78.8344,35711.0
2023-09-11 15:25:00,78.97,79.0,78.96,79.0,26965.0,78.8344,78.8643,78.8244,78.8643,26965.0
2023-09-11 15:30:00,78.99,79.03,78.94,78.95,46489.0,78.8544,78.8943,78.8044,78.8144,46489.0
2023-09-11 15:35:00,78.94,78.94,78.89,78.93,50348.0,78.8044,78.8044,78.7545,78.7945,50348.0
2023-09-11 15:40:00,78.93,78.96,78.87,78.92,29803.0,78.7945,78.8244,78.7346,78.7845,29803.0
2023-09-11 15:45:00,78.91,78.91,78.74,78.75,162146.0,78.7745,78.7745,78.6048,78.6148,162146.0
2023-09-11 15:50:00,78.75,78.77,78.61,78.67,129452.0,78.6148,78.6347,78.475,78.5349,129452.0
2023-09-11 15:55:00,78.67,78.82,78.66,78.82,243938.0,78.5349,78.6846,78.5249,78.6846,243938.0
2023-09-12 09:30:00,78.75,79.15,78.61,78.76,262130.0,78.6148,79.0141,78.475,78.6247,262130.0
2023-09-12 09:35:00,78.78,78.88,78.69,78.79,66208.0,78.6447,78.7445,78.5549,78.6547,66208.0
2023-09-12 09:40:00,78.78,79.04,78.74,78.99,149968.0,78.6447,78.9043,78.6048,78.8544,149968.0
2023-09-12 09:45:00,79.0,79.21,78.97,79.1,122344.0,78.8643,79.074,78.8344,78.9642,122344.0
2023-09-12 09:50:00,79.11,79.25,79.11,79.21,36952.0,78.9741,79.1139,78.9741,79.074,36952.0
2023-09-12 09:55:00,79.21,79.27,79.08,79.15,39588.0,79.074,79.1339,78.9442,79.0141,39588.0
2023-09-12 10:00:00,79.14,79.28,79.07,79.11,50737.0,79.0041,79.1439,78.9342,78.9741,50737.0
2023-09-12 10:05:00,79.11,79.19,79.08,79.17,63925.0,78.9741,79.054,78.9442,79.034,63925.0
2023-09-12 10:10:00,79.16,79.28,79.14,79.19,40334.0,79.0241,79.1439,79.0041,79.054,40334.0
2023-09-12 10:15:00,79.2,79.21,79.0,79.08,47016.0,79.064,79.074,78.8643,78.9442,47016.0
2023-09-12 10:20:00,79.07,79.18,78.98,79.04,25223.0,78.9342,79.044,78.8444,78.9043,25223.0
2023-09-12 10:25:00,79.03,79.06,78.9,78.92,49601.0,78.8943,78.9242,78.7645,78.7845,49601.0
2023-09-12 10:30:00,78.92,79.02,78.83,79.0,101441.0,78.7845,78.8843,78.6946,78.8643,101441.0
2023-09-12 10:35:00,79.0,79.04,78.93,78.95,56763.0,78.8643,78.9043,78.7945,78.8144,56763.0
2023-09-12 10:40:00,78.94,78.94,78.83,78.87,52221.0,78.8044,78.8044,78.6946,78.7346,52221.0
2023-09-12 10:45:00,78.86,78.99,78.85,78.92,57714.0,78.7246,78.8544,78.7146,78.7845,57714.0
2023-09-12 10:50:00,78.91,78.97,78.8,78.81,71074.0,78.7745,78.8344,78.6647,78.6747,71074.0
2023-09-12 10:55:00,78.8,78.86,78.7,78.79,62944.0,78.6647,78.7246,78.5649,78.6547,62944.0
2023-09-12 11:00:00,78.78,78.92,78.76,78.92,42659.0,78.6447,78.7845,78.6247,78.7845,42659.0
2023-09-12 11:05:00,78.92,79.0,78.85,78.93,85369.0,78.7845,78.8643,78.7146,78.7945,85369.0
2023-09-12 11:10:00,78.94,79.05,78.91,79.02,65985.0,78.8044,78.9143,78.7745,78.8843,65985.0
2023-09-12 11:15:00,79.02,79.09,79.0,79.08,33182.0,78.8843,78.9542,78.8643,78.9442,33182.0
2023-09-12 11:20:00,79.09,79.15,79.07,79.11,37443.0,78.9542,79.0141,78.9342,78.9741,37443.0
2023-09-12 11:25:00,79.11,79.16,79.09,79.16,34108.0,78.9741,79.0241,78.9542,79.0241,34108.0
2023-09-12 11:30:00,79.16,79.31,79.14,79.3,44967.0,79.0241,79.1738,79.0041,79.1638,44967.0
2023-09-12 11:35:00,79.31,79.42,79.31,79.42,42705.0,79.1738,79.2836,79.1738,79.2836,42705.0
2023-09-12 11:40:00,79.41,79.51,79.31,79.34,110113.0,79.2736,79.3735,79.1738,79.2038,110113.0
2023-09-12 11:45:00,79.34,79.34,79.26,79.32,45830.0,79.2038,79.2038,79.1239,79.1838,45830.0
2023-09-12 11:50:00,79.32,79.38,79.26,79.37,52113.0,79.1838,79.2437,79.1239,79.2337,52113.0
2023-09-12 11:55:00,79.38,79.47,79.37,79.47,34290.0,79.2437,79.3335,79.2337,79.3335,34290.0
2023-09-12 12:00:00,79.47,79.54,79.44,79.53,43011.0,79.3335,79.4034,79.3036,79.3934,43011.0
2023-09-12 12:05:00,79.53,79.6,79.52,79.56,110849.0,79.3934,79.4633,79.3834,79.4234,110849.0
2023-09-12 12:10:00,79.57,79.72,79.56,79.66,53529.0,79.4334,79.5831,79.4234,79.5232,53529.0
2023-09-12 12:15:00,79.65,79.77,79.64,79.77,53317.0,79.5132,79.633,79.5032,79.633,53317.0
2023-09-12 12:20:00,79.78,79.86,79.74,79.85,39788.0,79.643,79.7229,79.6031,79.7129,39788.0
2023-09-12 12:25:00,79.85,79.86,79.72,79.75,40628.0,79.7129,79.7229,79.5831,79.613,40628.0
2023-09-12 12:30:00,79.77,79.8,79.64,79.66,51614.0,79.633,79.663,79.5032,79.5232,51614.0
2023-09-12 12:35:00,79.66,79.7,79.62,79.68,42402.0,79.5232,79.5631,79.4833,79.5432,42402.0
2023-09-12 12:40:00,79.67,79.69,79.62,79.67,33155.0,79.5332,79.5532,79.4833,79.5332,33155.0
2023-09-12 12:45:00,79.66,79.67,79.54,79.59,42917.0,79.5232,79.5332,79.4034,79.4533,42917.0
2023-09-12 12:50:00,79.6,79.63,79.53,79.55,34958.0,79.4633,79.4933,79.3934,79.4134,34958.0
2023-09-12 12:55:00,79.55,79.63,79.53,79.61,29644.0,79.4134,79.4933,79.3934,79.4733,29644.0
2023-09-12 13:00:00,79.62,79.63,79.45,79.48,45644.0,79.4833,79.4933,79.3136,79.3435,45644.0
2023-09-12 13:05:00,79.48,79.49,79.34,79.34,50175.0,79.3435,79.3535,79.2038,79.2038,50175.0
2023-09-12 13:10:00,79.34,79.43,79.32,79.42,43345.0,79.2038,79.2936,79.1838,79.2836,43345.0
2023-09-12 13:15:00,79.42,79.54,79.4,79.51,44574.0,79.2836,79.4034,79.2636,79.3735,44574.0
2023-09-12 13:20:00,79.52,79.58,79.51,79.56,64256.0,79.3834,79.4433,79.3735,79.4234,64256.0
2023-09-12 13:25:00,79.57,79.57,79.46,79.54,55335.0,79.4334,79.4334,79.3235,79.4034,55335.0
2023-09-12 13:30:00,79.54,79.62,79.51,79.61,106255.0,79.4034,79.4833,79.3735,79.4733,106255.0
2023-09-12 13:35:00,79.61,79.61,79.51,79.52,50854.0,79.4733,79.4733,79.3735,79.3834,50854.0
2023-09-12 13:40:00,79.52,79.53,79.48,79.5,73425.0,79.3834,79.3934,79.3435,79.3635,73425.0
2023-09-12 13:45:00,79.5,79.52,79.45,79.48,67833.0,79.3635,79.3834,79.3136,79.3435,67833.0
2023-09-12 13:50:00,79.48,79.51,79.35,79.37,82212.0,79.3435,79.3735,79.2137,79.2337,82212.0
2023-09-12 13:55:00,79.36,79.39,79.31,79.35,52163.0,79.2237,79.2537,79.1738,79.2137,52163.0
2023-09-12 14:00:00,79.35,79.37,79.28,79.34,73437.0,79.2137,79.2337,79.1439,79.2038,73437.0
2023-09-12 14:05:00,79.34,79.36,79.28,79.29,32789.0,79.2038,79.2237,79.1439,79.1538,32789.0
2023-09-12 14:10:00,79.28,79.34,79.27,79.31,53881.0,79.1439,79.2038,79.1339,79.1738,53881.0
2023-09-12 14:15:00,79.31,79.32,79.28,79.31,41880.0,79.1738,79.1838,79.1439,79.1738,41880.0
2023-09-12 14:20:00,79.31,79.38,79.3,79.37,52261.0,79.1738,79.2437,79.1638,79.2337,52261.0
2023-09-12 14:25:00,79.37,79.46,79.36,79.45,47822.0,79.2337,79.3235,79.2237,79.3136,47822.0
2023-09-12 14:30:00,79.44,79.47,79.39,79.44,61875.0,79.3036,79.3335,79.2537,79.3036,61875.0
2023-09-12 14:35:00,79.45,79.49,79.44,79.48,20650.0,79.3136,79.3535,79.3036,79.3435,20650.0
2023-09-12 14:40:00,79.48,79.48,79.36,79.39,27419.0,79.3435,79.3435,79.2237,79.2537,27419.0
2023-09-12 14:45:00,79.39,79.4,79.35,79.38,25949.0,79.2537,79.2636,79.2137,79.2437,25949.0
2023-09-12 14:50:00,79.39,79.39,79.31,79.33,58080.0,79.2537,79.2537,79.1738,79.1938,58080.0
2023-09-12 14:55:00,79.32,79.39,79.32,79.32,43434.0,79.1838,79.2537,79.1838,79.1838,43434.0
2023-09-12 15:00:00,79.33,79.36,79.3,79.31,34398.0,79.1938,79.2237,79.1638,79.1738,34398.0
2023-09-12 15:05:00,79.31,79.37,79.3,79.31,51509.0,79.1738,79.2337,79.1638,79.1738,51509.0
2023-09-12 15:10:00,79.3,79.33,79.28,79.3,59976.0,79.1638,79.1938,79.1439,79.1638,59976.0
2023-09-12 15:15:00,79.3,79.3,79.15,79.17,68518.0,79.1638,79.1638,79.0141,79.034,68518.0
2023-09-12 15:20:00,79.17,79.21,79.14,79.2,99505.0,79.034,79.074,79.0041,79.064,99505.0
2023-09-12 15:25:00,79.2,79.24,79.17,79.24,31820.0,79.064,79.1039,79.034,79.1039,31820.0
2023-09-12 15:30:00,79.24,79.25,79.15,79.19,67351.0,79.1039,79.1139,79.0141,79.054,67351.0
2023-09-12 15:35:00,79.19,79.23,79.15,79.19,51841.0,79.054,79.0939,79.0141,79.054,51841.0
2023-09-12 15:40:00,79.19,79.23,79.16,79.17,62910.0,79.054,79.0939,79.0241,79.034,62910.0
2023-09-12 15:45:00,79.17,79.17,79.05,79.08,140537.0,79.034,79.034,78.9143,78.9442,140537.0
2023-09-12 15:50:00,79.09,79.18,79.08,79.17,128539.0,78.9542,79.044,78.9442,79.034,128539.0
2023-09-12 15:55:00,79.17,79.21,79.09,79.13,380510.0,79.034,79.074,78.9542,78.9941,380510.0
2023-09-13 09:30:00,79.31,80.32,79.31,79.45,295490.0,79.1738,80.1821,79.1738,79.3136,295490.0
2023-09-13 09:35:00,79.45,79.81,79.42,79.67,70092.0,79.3136,79.6729,79.2836,79.5332,70092.0
2023-09-13 09:40:00,79.66,79.72,79.28,79.53,102766.0,79.5232,79.5831,79.1439,79.3934,102766.0
2023-09-13 09:45:00,79.54,79.62,79.41,79.55,65030.0,79.4034,79.4833,79.2736,79.4134,65030.0
2023-09-13 09:50:00,79.55,79.61,79.33,79.41,31121.0,79.4134,79.4733,79.1938,79.2736,31121.0
2023-09-13 09:55:00,79.42,79.45,79.34,79.43,38535.0,79.2836,79.3136,79.2038,79.2936,38535.0
2023-09-13 10:00:00,79.41,79.44,79.3,79.31,56674.0,79.2736,79.3036,79.1638,79.1738,56674.0
2023-09-13 10:05:00,79.28,79.32,79.16,79.22,61457.0,79.1439,79.1838,79.0241,79.084,61457.0
2023-09-13 10:10:00,79.24,79.26,79.12,79.12,59201.0,79.1039,79.1239,78.9841,78.9841,59201.0
2023-09-13 10:15:00,79.14,79.42,79.12,79.32,71489.0,79.0041,79.2836,78.9841,79.1838,71489.0
2023-09-13 10:20:00,79.31,79.45,79.29,79.44,41900.0,79.1738,79.3136,79.1538,79.3036,41900.0
2023-09-13 10:25:00,79.44,79.49,79.37,79.43,34235.0,79.3036,79.3535,79.2337,79.2936,34235.0
2023-09-13 10:30:00,79.43,79.49,79.35,79.49,61627.0,79.2936,79.3535,79.2137,79.3535,61627.0
2023-09-13 10:35:00,79.48,79.48,79.36,79.47,50774.0,79.3435,79.3435,79.2237,79.3335,50774.0
2023-09-13 10:40:00,79.48,79.51,79.29,79.39,39464.0,79.3435,79.3735,79.1538,79.2537,39464.0
2023-09-13 10:45:00,79.4,79.42,79.26,79.32,25251.0,79.2636,79.2836,79.1239,79.1838,25251.0
2023-09-13 10:50:00,79.32,79.32,79.14,79.16,42198.0,79.1838,79.1838,79.0041,79.0241,42198.0
2023-09-13 10:55:00,79.16,79.27,79.11,79.26,20695.0,79.0241,79.1339,78.9741,79.1239,20695.0
2023-09-13 11:00:00,79.27,79.37,79.27,79.36,24615.0,79.1339,79.2337,79.1339,79.2237,24615.0
2023-09-13 11:05:00,79.37,79.38,79.21,79.23,36902.0,79.2337,79.2437,79.074,79.0939,36902.0
2023-09-13 11:10:00,79.24,79.27,79.21,79.24,24221.0,79.1039,79.1339,79.074,79.1039,24221.0
2023-09-13 11:15:00,79.24,79.25,79.15,79.19,19827.0,79.1039,79.1139,79.0141,79.054,19827.0
2023-09-13 11:20:00,79.17,79.19,79.1,79.17,41367.0,79.034,79.054,78.9642,79.034,41367.0
2023-09-13 11:25:00,79.16,79.19,79.09,79.17,38026.0,79.0241,79.054,78.9542,79.034,38026.0
2023-09-13 11:30:00,79.17,79.21,79.12,79.14,27954.0,79.034,79.074,78.9841,79.0041,27954.0
2023-09-13 11:35:00,79.14,79.19,79.07,79.09,33560.0,79.0041,79.054,78.9342,78.9542,33560.0
2023-09-13 11:40:00,79.09,79.17,79.06,79.14,60435.0,78.9542,79.034,78.9242,79.0041,60435.0
2023-09-13 11:45:00,79.15,79.18,79.1,79.11,50223.0,79.0141,79.044,78.9642,78.9741,50223.0
2023-09-13 11:50:00,79.12,79.12,78.99,79.01,68507.0,78.9841,78.9841,78.8544,78.8743,68507.0
2023-09-13 11:55:00,79.0,79.05,78.98,79.02,34479.0,78.8643,78.9143,78.8444,78.8843,34479.0
2023-09-13 12:00:00,79.02,79.04,78.94,79.01,38735.0,78.8843,78.9043,78.8044,78.8743,38735.0
2023-09-13 12:05:00,79.01,79.04,78.92,78.96,34309.0,78.8743,78.9043,78.7845,78.8244,34309.0
2023-09-13 12:10:00,78.96,78.96,78.85,78.92,71761.0,78.8244,78.8244,78.7146,78.7845,71761.0
2023-09-13 12:15:00,78.93,78.95,78.89,78.95,41577.0,78.7945,78.8144,78.7545,78.8144,41577.0
2023-09-13 12:20:00,78.96,79.07,78.95,79.06,36176.0,78.8244,78.9342,78.8144,78.9242,36176.0
2023-09-13 12:25:00,79.05,79.06,78.96,78.98,30092.0,78.9143,78.9242,78.8244,78.8444,30092.0
2023-09-13 12:30:00,78.98,78.99,78.82,78.85,76237.0,78.8444,78.8544,78.6846,78.7146,76237.0
2023-09-13 12:35:00,78.86,78.89,78.82,78.82,35304.0,78.7246,78.7545,78.6846,78.6846,35304.0
2023-09-13 12:40:00,78.82,78.84,78.76,78.77,125163.0,78.6846,78.7046,78.6247,78.6347,125163.0
2023-09-13 12:45:00,78.77,78.85,78.72,78.85,48303.0,78.6347,78.7146,78.5848,78.7146,48303.0
2023-09-13 12:50:00,78.84,78.85,78.75,78.84,27190.0,78.7046,78.7146,78.6148,78.7046,27190.0
2023-09-13 12:55:00,78.83,78.86,78.74,78.79,27111.0,78.6946,78.7246,78.6048,78.6547,27111.0
2023-09-13 13:00:00,78.79,78.83,78.72,78.73,35632.0,78.6547,78.6946,78.5848,78.5948,35632.0
2023-09-13 13:05:00,78.73,78.75,78.67,78.7,56552.0,78.5948,78.6148,78.5349,78.5649,56552.0
2023-09-13 13:10:00,78.7,78.72,78.67,78.69,55825.0,78.5649,78.5848,78.5349,78.5549,55825.0
2023-09-13 13:15:00,78.71,78.82,78.71,78.79,43313.0,78.5748,78.6846,78.5748,78.6547,43313.0
2023-09-13 13:20:00,78.8,78.9,78.78,78.89,68937.0,78.6647,78.7645,78.6447,78.7545,68937.0
2023-09-13 13:25:00,78.89,78.95,78.88,78.91,28581.0,78.7545,78.8144,78.7445,78.7745,28581.0
2023-09-13 13:30:00,78.91,79.01,78.9,78.99,51883.0,78.7745,78.8743,78.7645,78.8544,51883.0
2023-09-13 13:35:00,79.0,79.02,78.88,78.94,46842.0,78.8643,78.8843,78.7445,78.8044,46842.0
2023-09-13 13:40:00,78.92,78.96,78.88,78.92,25999.0,78.7845,78.8244,78.7445,78.7845,25999.0
2023-09-13 13:45:00,78.92,78.96,78.84,78.86,33561.0,78.7845,78.8244,78.7046,78.7246,33561.0
2023-09-13 13:50:00,78.86,78.87,78.78,78.78,30922.0,78.7246,78.7346,78.6447,78.6447,30922.0
2023-09-13 13:55:00,78.78,78.8,78.72,78.75,36710.0,78.6447,78.6647,78.5848,78.6148,36710.0
2023-09-13 14:00:00,78.75,78.75,78.65,78.65,53775.0,78.6148,78.6148,78.5149,78.5149,53775.0
2023-09-13 14:05:00,78.65,78.7,78.59,78.67,82562.0,78.5149,78.5649,78.455,78.5349,82562.0
2023-09-13 14:10:00,78.67,78.74,78.67,78.7,27115.0,78.5349,78.6048,78.5349,78.5649,27115.0
2023-09-13 14:15:00,78.7,78.7,78.65,78.69,33417.0,78.5649,78.5649,78.5149,78.5549,33417.0
2023-09-13 14:20:00,78.69,78.74,78.68,78.71,34815.0,78.5549,78.6048,78.5449,78.5748,34815.0
2023-09-13 14:25:00,78.72,78.77,78.72,78.75,38362.0,78.5848,78.6347,78.5848,78.6148,38362.0
2023-09-13 14:30:00,78.76,78.77,78.7,78.72,31467.0,78.6247,78.6347,78.5649,78.5848,31467.0
2023-09-13 14:35:00,78.72,78.72,78.62,78.67,65125.0,78.5848,78.5848,78.485,78.5349,65125.0
2023-09-13 14:40:00,78.67,78.71,78.65,78.67,36257.0,78.5349,78.5748,78.5149,78.5349,36257.0
2023-09-13 14:45:00,78.66,78.71,78.64,78.67,51602.0,78.5249,78.5748,78.505,78.5349,51602.0
2023-09-13 14:50:00,78.67,78.68,78.55,78.57,135257.0,78.5349,78.5449,78.4151,78.4351,135257.0
2023-09-13 14:55:00,78.56,78.65,78.52,78.64,107527.0,78.4251,78.5149,78.3852,78.505,107527.0
2023-09-13 15:00:00,78.65,78.65,78.54,78.55,51900.0,78.5149,78.5149,78.4051,78.4151,51900.0
2023-09-13 15:05:00,78.54,78.56,78.38,78.39,168175.0,78.4051,78.4251,78.2454,78.2554,168175.0
2023-09-13 15:10:00,78.38,78.43,78.3,78.39,140054.0,78.2454,78.2953,78.1655,78.2554,140054.0
2023-09-13 15:15:00,78.4,78.44,78.37,78.39,142439.0,78.2654,78.3053,78.2354,78.2554,142439.0
2023-09-13 15:20:00,78.38,78.39,78.3,78.35,109702.0,78.2454,78.2554,78.1655,78.2155,109702.0
2023-09-13 15:25:00,78.35,78.37,78.31,78.35,89470.0,78.2155,78.2354,78.1755,78.2155,89470.0
2023-09-13 15:30:00,78.35,78.39,78.26,78.3,157698.0,78.2155,78.2554,78.1256,78.1655,157698.0
2023-09-13 15:35:00,78.3,78.33,78.25,78.27,147302.0,78.1655,78.1955,78.1156,78.1356,147302.0
2023-09-13 15:40:00,78.27,78.39,78.24,78.37,203871.0,78.1356,78.2554,78.1056,78.2354,203871.0
2023-09-13 15:45:00,78.38,78.48,78.34,78.46,146920.0,78.2454,78.3452,78.2055,78.3253,146920.0
2023-09-13 15:50:00,78.45,78.48,78.38,78.4,220228.0,78.3153,78.3452,78.2454,78.2654,220228.0
2023-09-13 15:55:00,78.41,78.46,78.24,78.25,474350.0,78.2753,78.3253,78.1056,78.1156,474350.0
2023-09-14 09:30:00,78.59,78.76,78.27,78.55,176776.0,78.455,78.6247,78.1356,78.4151,176776.0
2023-09-14 09:35:00,78.55,78.62,78.39,78.62,114534.0,78.4151,78.485,78.2554,78.485,114534.0
2023-09-14 09:40:00,78.62,78.74,78.39,78.47,106380.0,78.485,78.6048,78.2554,78.3352,106380.0
2023-09-14 09:45:00,78.48,78.48,78.14,78.15,103206.0,78.3452,78.3452,78.0058,78.0158,103206.0
2023-09-14 09:50:00,78.16,78.33,78.05,78.07,99439.0,78.0258,78.1955,77.916,77.9359,99439.0
2023-09-14 09:55:00,78.07,78.26,77.95,78.18,86983.0,77.9359,78.1256,77.8161,78.0457,86983.0
2023-09-14 10:00:00,78.2,78.29,78.01,78.06,92728.0,78.0657,78.1556,77.876,77.926,92728.0
2023-09-14 10:05:00,78.06,78.27,78.04,78.16,88212.0,77.926,78.1356,77.906,78.0258,88212.0
2023-09-14 10:10:00,78.17,78.17,77.92,77.93,125116.0,78.0358,78.0358,77.7862,77.7962,125116.0
2023-09-14 10:15:00,77.93,77.97,77.76,77.82,83134.0,77.7962,77.8361,77.6265,77.6864,83134.0
2023-09-14 10:20:00,77.81,78.06,77.8,78.06,74237.0,77.6764,77.926,77.6664,77.926,74237.0
2023-09-14 10:25:00,78.04,78.18,78.01,78.17,68825.0,77.906,78.0457,77.876,78.0358,68825.0
2023-09-14 10:30:00,78.18,78.4,78.18,78.38,214211.0,78.0457,78.2654,78.0457,78.2454,214211.0
2023-09-14 10:35:00,78.38,78.49,78.38,78.43,51116.0,78.2454,78.3552,78.2454,78.2953,51116.0
2023-09-14 10:40:00,78.44,78.5,78.39,78.47,53390.0,78.3053,78.3652,78.2554,78.3352,53390.0
2023-09-14 10:45:00,78.47,78.55,78.4,78.5,95387.0,78.3352,78.4151,78.2654,78.3652,95387.0
2023-09-14 10:50:00,78.51,78.81,78.51,78.78,101119.0,78.3752,78.6747,78.3752,78.6447,101119.0
2023-09-14 10:55:00,78.78,78.81,78.65,78.69,71825.0,78.6447,78.6747,78.5149,78.5549,71825.0
2023-09-14 11:00:00,78.68,78.7,78.57,78.58,61414.0,78.5449,78.5649,78.4351,78.4451,61414.0
2023-09-14 11:05:00,78.58,78.66,78.58,78.64,23293.0,78.4451,78.5249,78.4451,78.505,23293.0
2023-09-14 11:10:00,78.65,78.71,78.55,78.6,52368.0,78.5149,78.5748,78.4151,78.465,52368.0
2023-09-14 11:15:00,78.6,78.6,78.51,78.59,26304.0,78.465,78.465,78.3752,78.455,26304.0
2023-09-14 11:20:00,78.61,78.65,78.56,78.57,58184.0,78.475,78.5149,78.4251,78.4351,58184.0
2023-09-14 11:25:00,78.56,78.58,78.48,78.55,86714.0,78.4251,78.4451,78.3452,78.4151,86714.0
2023-09-14 11:30:00,78.55,78.6,78.54,78.55,24637.0,78.4151,78.465,78.4051,78.4151,24637.0
2023-09-14 11:35:00,78.55,78.64,78.55,78.59,25308.0,78.4151,78.505,78.4151,78.455,25308.0
2023-09-14 11:40:00,78.59,78.59,78.47,78.53,83632.0,78.455,78.455,78.3352,78.3951,83632.0
2023-09-14 11:45:00,78.54,78.55,78.44,78.51,27115.0,78.4051,78.4151,78.3053,78.3752,27115.0
2023-09-14 11:50:00,78.5,78.5,78.41,78.41,28289.0,78.3652,78.3652,78.2753,78.2753,28289.0
2023-09-14 11:55:00,78.42,78.53,78.41,78.44,50723.0,78.2853,78.3951,78.2753,78.3053,50723.0
2023-09-14 12:00:00,78.44,78.46,78.37,78.45,24752.0,78.3053,78.3253,78.2354,78.3153,24752.0
2023-09-14 12:05:00,78.44,78.47,78.34,78.39,48533.0,78.3053,78.3352,78.2055,78.2554,48533.0
2023-09-14 12:10:00,78.39,78.43,78.33,78.33,18087.0,78.2554,78.2953,78.1955,78.1955,18087.0
2023-09-14 12:15:00,78.32,78.55,78.31,78.53,62559.0,78.1855,78.4151,78.1755,78.3951,62559.0
2023-09-14 12:20:00,78.53,78.53,78.38,78.4,25266.0,78.3951,78.3951,78.2454,78.2654,25266.0
2023-09-14 12:25:00,78.39,78.41,78.34,78.35,26350.0,78.2554,78.2753,78.2055,78.2155,26350.0
2023-09-14 12:30:00,78.34,78.36,78.27,78.32,36394.0,78.2055,78.2254,78.1356,78.1855,36394.0
2023-09-14 12:35:00,78.3,78.34,78.28,78.31,17972.0,78.1655,78.2055,78.1456,78.1755,17972.0
2023-09-14 12:40:00,78.3,78.33,78.24,78.3,24495.0,78.1655,78.1955,78.1056,78.1655,24495.0
2023-09-14 12:45:00,78.3,78.33,78.24,78.33,32958.0,78.1655,78.1955,78.1056,78.1955,32958.0
2023-09-14 12:50:00,78.33,78.42,78.3,78.37,40821.0,78.1955,78.2853,78.1655,78.2354,40821.0
2023-09-14 12:55:00,78.37,78.39,78.34,78.38,15871.0,78.2354,78.2554,78.2055,78.2454,15871.0
2023-09-14 13:00:00,78.39,78.48,78.38,78.44,27321.0,78.2554,78.3452,78.2454,78.3053,27321.0
2023-09-14 13:05:00,78.44,78.5,78.43,78.48,45168.0,78.3053,78.3652,78.2953,78.3452,45168.0
2023-09-14 13:10:00,78.48,78.55,78.46,78.54,45333.0,78.3452,78.4151,78.3253,78.4051,45333.0
2023-09-14 13:15:00,78.54,78.55,78.49,78.54,18711.0,78.4051,78.4151,78.3552,78.4051,18711.0
2023-09-14 13:20:00,78.54,78.61,78.51,78.53,25062.0,78.4051,78.475,78.3752,78.3951,25062.0
2023-09-14 13:25:00,78.52,78.56,78.5,78.54,16825.0,78.3852,78.4251,78.3652,78.4051,16825.0
2023-09-14 13:30:00,78.54,78.57,78.52,78.55,20864.0,78.4051,78.4351,78.3852,78.4151,20864.0
2023-09-14 13:35:00,78.56,78.57,78.5,78.5,19840.0,78.4251,78.4351,78.3652,78.3652,19840.0
2023-09-14 13:40:00,78.5,78.54,78.45,78.49,57343.0,78.3652,78.4051,78.3153,78.3552,57343.0
2023-09-14 13:45:00,78.49,78.52,78.46,78.48,23160.0,78.3552,78.3852,78.3253,78.3452,23160.0
2023-09-14 13:50:00,78.48,78.49,78.42,78.44,32664.0,78.3452,78.3552,78.2853,78.3053,32664.0
2023-09-14 13:55:00,78.44,78.45,78.36,78.37,23266.0,78.3053,78.3153,78.2254,78.2354,23266.0
2023-09-14 14:00:00,78.38,78.41,78.35,78.38,16035.0,78.2454,78.2753,78.2155,78.2454,16035.0
2023-09-14 14:05:00,78.37,78.45,78.36,78.38,17325.0,78.2354,78.3153,78.2254,78.2454,17325.0
2023-09-14 14:10:00,78.39,78.51,78.38,78.5,22163.0,78.2554,78.3752,78.2454,78.3652,22163.0
2023-09-14 14:15:00,78.5,78.5,78.41,78.45,21017.0,78.3652,78.3652,78.2753,78.3153,21017.0
2023-09-14 14:20:00,78.45,78.47,78.42,78.44,19982.0,78.3153,78.3352,78.2853,78.3053,19982.0
2023-09-14 14:25:00,78.44,78.48,78.41,78.44,48945.0,78.3053,78.3452,78.2753,78.3053,48945.0
2023-09-14 14:30:00,78.45,78.5,78.41,78.48,101954.0,78.3153,78.3652,78.2753,78.3452,101954.0
2023-09-14 14:35:00,78.48,78.52,78.47,78.48,14538.0,78.3452,78.3852,78.3352,78.3452,14538.0
2023-09-14 14:40:00,78.47,78.55,78.45,78.51,26019.0,78.3352,78.4151,78.3153,78.3752,26019.0
2023-09-14 14:45:00,78.52,78.52,78.46,78.48,30485.0,78.3852,78.3852,78.3253,78.3452,30485.0
2023-09-14 14:50:00,78.48,78.49,78.39,78.43,25758.0,78.3452,78.3552,78.2554,78.2953,25758.0
2023-09-14 14:55:00,78.44,78.49,78.43,78.48,22986.0,78.3053,78.3552,78.2953,78.3452,22986.0
2023-09-14 15:00:00,78.47,78.5,78.46,78.5,19701.0,78.3352,78.3652,78.3253,78.3652,19701.0
2023-09-14 15:05:00,78.5,78.53,78.44,78.45,24517.0,78.3652,78.3951,78.3053,78.3153,24517.0
2023-09-14 15:10:00,78.44,78.5,78.44,78.49,19069.0,78.3053,78.3652,78.3053,78.3552,19069.0
2023-09-14 15:15:00,78.48,78.5,78.45,78.47,15923.0,78.3452,78.3652,78.3153,78.3352,15923.0
2023-09-14 15:20:00,78.47,78.49,78.42,78.42,37977.0,78.3352,78.3552,78.2853,78.2853,37977.0
2023-09-14 15:25:00,78.42,78.42,78.33,78.33,45059.0,78.2853,78.2853,78.1955,78.1955,45059.0
2023-09-14 15:30:00,78.33,78.35,78.25,78.27,63987.0,78.1955,78.2155,78.1156,78.1356,63987.0
2023-09-14 15:35:00,78.27,78.33,78.25,78.26,59980.0,78.1356,78.1955,78.1156,78.1256,59980.0
2023-09-14 15:40:00,78.26,78.28,78.2,78.26,62347.0,78.1256,78.1456,78.0657,78.1256,62347.0
2023-09-14 15:45:00,78.27,78.3,78.2,78.25,82758.0,78.1356,78.1655,78.0657,78.1156,82758.0
2023-09-14 15:50:00,78.25,78.3,78.21,78.22,167849.0,78.1156,78.1655,78.0757,78.0857,167849.0
2023-09-14 15:55:00,78.23,78.24,78.18,78.22,255694.0,78.0957,78.1056,78.0457,78.0857,255694.0
2023-09-15 09:30:00,78.12,78.32,77.98,78.04,130145.0,77.9858,78.1855,77.8461,77.906,130145.0
2023-09-15 09:35:00,78.03,78.04,77.85,77.88,116831.0,77.896,77.906,77.7163,77.7463,116831.0
2023-09-15 09:40:00,77.89,77.98,77.75,77.84,81050.0,77.7562,77.8461,77.6165,77.7063,81050.0
2023-09-15 09:45:00,77.84,77.94,77.74,77.76,156966.0,77.7063,77.8062,77.6065,77.6265,156966.0
2023-09-15 09:50:00,77.76,77.79,77.62,77.65,90254.0,77.6265,77.6564,77.4867,77.5167,90254.0
2023-09-15 09:55:00,77.66,77.72,77.55,77.67,58156.0,77.5266,77.5865,77.4168,77.5366,58156.0
2023-09-15 10:00:00,77.67,77.77,77.45,77.46,61256.0,77.5366,77.6364,77.317,77.327,61256.0
2023-09-15 10:05:00,77.46,77.55,77.27,77.29,107900.0,77.327,77.4168,77.1373,77.1573,107900.0
2023-09-15 10:10:00,77.3,77.47,77.27,77.28,115919.0,77.1673,77.337,77.1373,77.1473,115919.0
2023-09-15 10:15:00,77.29,77.34,77.25,77.3,51945.0,77.1573,77.2072,77.1173,77.1673,51945.0
2023-09-15 10:20:00,77.3,77.49,77.29,77.47,71712.0,77.1673,77.3569,77.1573,77.337,71712.0
2023-09-15 10:25:00,77.47,77.47,77.28,77.42,45312.0,77.337,77.337,77.1473,77.287,45312.0
2023-09-15 10:30:00,77.41,77.63,77.39,77.6,67015.0,77.2771,77.4967,77.2571,77.4667,67015.0
2023-09-15 10:35:00,77.61,77.71,77.59,77.67,85669.0,77.4767,77.5766,77.4568,77.5366,85669.0
2023-09-15 10:40:00,77.67,77.76,77.62,77.75,35919.0,77.5366,77.6265,77.4867,77.6165,35919.0
2023-09-15 10:45:00,77.75,77.81,77.64,77.65,31204.0,77.6165,77.6764,77.5067,77.5167,31204.0
2023-09-15 10:50:00,77.65,77.67,77.51,77.57,42068.0,77.5167,77.5366,77.3769,77.4368,42068.0
2023-09-15 10:55:00,77.56,77.64,77.5,77.58,47533.0,77.4268,77.5067,77.3669,77.4468,47533.0
2023-09-15 11:00:00,77.59,77.65,77.53,77.57,30136.0,77.4568,77.5167,77.3969,77.4368,30136.0
2023-09-15 11:05:00,77.57,77.6,77.53,77.55,35525.0,77.4368,77.4667,77.3969,77.4168,35525.0
2023-09-15 11:10:00,77.56,77.59,77.54,77.56,65223.0,77.4268,77.4568,77.4068,77.4268,65223.0
2023-09-15 11:15:00,77.57,77.68,77.57,77.61,44319.0,77.4368,77.5466,77.4368,77.4767,44319.0
2023-09-15 11:20:00,77.61,77.62,77.44,77.48,87670.0,77.4767,77.4867,77.307,77.3469,87670.0
2023-09-15 11:25:00,77.48,77.5,77.45,77.47,29748.0,77.3469,77.3669,77.317,77.337,29748.0
2023-09-15 11:30:00,77.46,77.46,77.38,77.39,113750.0,77.327,77.327,77.2471,77.2571,113750.0
2023-09-15 11:35:00,77.39,77.42,77.34,77.39,115216.0,77.2571,77.287,77.2072,77.2571,115216.0
2023-09-15 11:40:00,77.38,77.42,77.34,77.37,77030.0,77.2471,77.287,77.2072,77.2371,77030.0
2023-09-15 11:45:00,77.37,77.38,77.3,77.38,73604.0,77.2371,77.2471,77.1673,77.2471,73604.0
2023-09-15 11:50:00,77.38,77.42,77.34,77.42,81211.0,77.2471,77.287,77.2072,77.287,81211.0
2023-09-15 11:55:00,77.42,77.42,77.32,77.37,59247.0,77.287,77.287,77.1872,77.2371,59247.0
2023-09-15 12:00:00,77.37,77.44,77.29,77.34,92860.0,77.2371,77.307,77.1573,77.2072,92860.0
2023-09-15 12:05:00,77.34,77.39,77.32,77.35,63636.0,77.2072,77.2571,77.1872,77.2172,63636.0
2023-09-15 12:10:00,77.36,77.42,77.36,77.41,81339.0,77.2272,77.287,77.2272,77.2771,81339.0
2023-09-15 12:15:00,77.4,77.52,77.36,77.52,70616.0,77.2671,77.3869,77.2272,77.3869,70616.0
2023-09-15 12:20:00,77.52,77.59,77.51,77.52,71882.0,77.3869,77.4568,77.3769,77.3869,71882.0
2023-09-15 12:25:00,77.53,77.58,77.49,77.53,30625.0,77.3969,77.4468,77.3569,77.3969,30625.0
2023-09-15 12:30:00,77.53,77.59,77.52,77.59,18059.0,77.3969,77.4568,77.3869,77.4568,18059.0
2023-09-15 12:35:00,77.59,77.69,77.57,77.68,57882.0,77.4568,77.5566,77.4368,77.5466,57882.0
2023-09-15 12:40:00,77.68,77.72,77.59,77.59,35391.0,77.5466,77.5865,77.4568,77.4568,35391.0
2023-09-15 12:45:00,77.59,77.62,77.54,77.59,43369.0,77.4568,77.4867,77.4068,77.4568,43369.0
2023-09-15 12:50:00,77.59,77.64,77.57,77.57,27386.0,77.4568,77.5067,77.4368,77.4368,27386.0
2023-09-15 12:55:00,77.57,77.58,77.51,77.58,28696.0,77.4368,77.4468,77.3769,77.4468,28696.0
2023-09-15 13:00:00,77.57,77.57,77.43,77.45,38030.0,77.4368,77.4368,77.297,77.317,38030.0
2023-09-15 13:05:00,77.45,77.46,77.36,77.36,22631.0,77.317,77.327,77.2272,77.2272,22631.0
2023-09-15 13:10:00,77.37,77.4,77.33,77.37,25953.0,77.2371,77.2671,77.1972,77.2371,25953.0
2023-09-15 13:15:00,77.36,77.41,77.35,77.4,18877.0,77.2272,77.2771,77.2172,77.2671,18877.0
2023-09-15 13:20:00,77.4,77.42,77.33,77.34,79235.0,77.2671,77.287,77.1972,77.2072,79235.0
2023-09-15 13:25:00,77.35,77.39,77.3,77.3,91343.0,77.2172,77.2571,77.1673,77.1673,91343.0
2023-09-15 13:30:00,77.3,77.36,77.29,77.31,113060.0,77.1673,77.2272,77.1573,77.1772,113060.0
2023-09-15 13:35:00,77.32,77.38,77.31,77.37,74232.0,77.1872,77.2471,77.1772,77.2371,74232.0
2023-09-15 13:40:00,77.37,77.49,77.36,77.42,61850.0,77.2371,77.3569,77.2272,77.287,61850.0
2023-09-15 13:45:00,77.42,77.52,77.41,77.5,49807.0,77.287,77.3869,77.2771,77.3669,49807.0
2023-09-15 13:50:00,77.5,77.5,77.44,77.49,43539.0,77.3669,77.3669,77.307,77.3569,43539.0
2023-09-15 13:55:00,77.49,77.56,77.48,77.51,41098.0,77.3569,77.4268,77.3469,77.3769,41098.0
2023-09-15 14:00:00,77.51,77.53,77.47,77.48,40022.0,77.3769,77.3969,77.337,77.3469,40022.0
2023-09-15 14:05:00,77.5,77.57,77.5,77.53,63078.0,77.3669,77.4368,77.3669,77.3969,63078.0
2023-09-15 14:10:00,77.52,77.57,77.46,77.51,54636.0,77.3869,77.4368,77.327,77.3769,54636.0
2023-09-15 14:15:00,77.5,77.5,77.42,77.48,25225.0,77.3669,77.3669,77.287,77.3469,25225.0
2023-09-15 14:20:00,77.48,77.51,77.44,77.48,34315.0,77.3469,77.3769,77.307,77.3469,34315.0
2023-09-15 14:25:00,77.48,77.51,77.45,77.48,33019.0,77.3469,77.3769,77.317,77.3469,33019.0
2023-09-15 14:30:00,77.47,77.49,77.38,77.45,68763.0,77.337,77.3569,77.2471,77.317,68763.0
2023-09-15 14:35:00,77.45,77.47,77.35,77.38,82001.0,77.317,77.337,77.2172,77.2471,82001.0
2023-09-15 14:40:00,77.39,77.39,77.29,77.32,71673.0,77.2571,77.2571,77.1573,77.1872,71673.0
2023-09-15 14:45:00,77.31,77.37,77.29,77.33,73902.0,77.1772,77.2371,77.1573,77.1972,73902.0
2023-09-15 14:50:00,77.32,77.34,77.25,77.27,65751.0,77.1872,77.2072,77.1173,77.1373,65751.0
2023-09-15 14:55:00,77.27,77.32,77.25,77.31,36754.0,77.1373,77.1872,77.1173,77.1772,36754.0
2023-09-15 15:00:00,77.31,77.35,77.25,77.25,78954.0,77.1772,77.2172,77.1173,77.1173,78954.0
2023-09-15 15:05:00,77.26,77.29,77.23,77.28,57814.0,77.1273,77.1573,77.0974,77.1473,57814.0
2023-09-15 15:10:00,77.29,77.32,77.21,77.23,55421.0,77.1573,77.1872,77.0774,77.0974,55421.0
2023-09-15 15:15:00,77.23,77.26,77.17,77.24,89259.0,77.0974,77.1273,77.0375,77.1074,89259.0
2023-09-15 15:20:00,77.24,77.25,77.12,77.13,103307.0,77.1074,77.1173,76.9876,76.9975,103307.0
2023-09-15 15:25:00,77.14,77.15,77.06,77.08,65712.0,77.0075,77.0175,76.9277,76.9476,65712.0
2023-09-15 15:30:00,77.08,77.09,76.99,77.0,117384.0,76.9476,76.9576,76.8578,76.8678,117384.0
2023-09-15 15:35:00,77.01,77.03,76.85,76.87,157290.0,76.8778,76.8977,76.718,76.738,157290.0
2023-09-15 15:40:00,76.86,76.95,76.84,76.86,216261.0,76.728,76.8179,76.708,76.728,216261.0
2023-09-15 15:45:00,76.85,76.86,76.73,76.73,235238.0,76.718,76.728,76.5982,76.5982,235238.0
2023-09-15 15:50:00,76.74,77.08,76.73,77.07,326548.0,76.6082,76.9476,76.5982,76.9377,326548.0
2023-09-15 15:55:00,77.08,77.2,77.06,77.11,638520.0,76.9476,77.0674,76.9277,76.9776,638520.0
2023-09-18 09:30:00,76.99,77.44,76.64,76.84,334067.0,76.8578,77.307,76.5084,76.708,334067.0
2023-09-18 09:35:00,76.84,77.02,76.41,76.43,143994.0,76.708,76.8877,76.2788,76.2988,143994.0
2023-09-18 09:40:00,76.42,76.65,76.35,76.4,160010.0,76.2888,76.5184,76.2189,76.2688,160010.0
2023-09-18 09:45:00,76.4,76.43,76.07,76.18,217876.0,76.2688,76.2988,75.9394,76.0492,217876.0
2023-09-18 09:50:00,76.21,76.37,76.19,76.35,221153.0,76.0791,76.2389,76.0592,76.2189,221153.0
2023-09-18 09:55:00,76.35,76.35,76.08,76.08,115664.0,76.2189,76.2189,75.9494,75.9494,115664.0
2023-09-18 10:00:00,76.09,76.28,76.04,76.14,115655.0,75.9593,76.149,75.9094,76.0092,115655.0
2023-09-18 10:05:00,76.14,76.21,76.02,76.04,61823.0,76.0092,76.0791,75.8895,75.9094,61823.0
2023-09-18 10:10:00,76.03,76.17,76.0,76.06,164992.0,75.8994,76.0392,75.8695,75.9294,164992.0
2023-09-18 10:15:00,76.06,76.19,76.01,76.18,88770.0,75.9294,76.0592,75.8795,76.0492,88770.0
2023-09-18 10:20:00,76.2,76.2,76.05,76.14,44297.0,76.0691,76.0691,75.9194,76.0092,44297.0
2023-09-18 10:25:00,76.14,76.21,76.06,76.14,48396.0,76.0092,76.0791,75.9294,76.0092,48396.0
2023-09-18 10:30:00,76.14,76.14,75.9,75.96,98931.0,76.0092,76.0092,75.7697,75.8296,98931.0
2023-09-18 10:35:00,75.97,75.97,75.64,75.71,157696.0,75.8395,75.8395,75.5101,75.58,157696.0
2023-09-18 10:40:00,75.72,75.75,75.62,75.72,79169.0,75.59,75.6199,75.4901,75.59,79169.0
2023-09-18 10:45:00,75.71,75.8,75.69,75.78,125477.0,75.58,75.6698,75.56,75.6499,125477.0
2023-09-18 10:50:00,75.79,75.81,75.65,75.73,107154.0,75.6598,75.6798,75.5201,75.6,107154.0
2023-09-18 10:55:00,75.74,75.74,75.59,75.65,124899.0,75.6099,75.6099,75.4602,75.5201,124899.0
2023-09-18 11:00:00,75.65,75.78,75.62,75.76,54377.0,75.5201,75.6499,75.4901,75.6299,54377.0
2023-09-18 11:05:00,75.75,75.87,75.75,75.83,73965.0,75.6199,75.7397,75.6199,75.6998,73965.0
2023-09-18 11:10:00,75.83,75.9,75.82,75.89,39006.0,75.6998,75.7697,75.6898,75.7597,39006.0
2023-09-18 11:15:00,75.9,76.0,75.88,75.95,85443.0,75.7697,75.8695,75.7497,75.8196,85443.0
2023-09-18 11:20:00,75.94,76.11,75.92,76.09,134874.0,75.8096,75.9793,75.7896,75.9593,134874.0
2023-09-18 11:25:00,76.09,76.13,76.05,76.11,84823.0,75.9593,75.9993,75.9194,75.9793,84823.0
2023-09-18 11:30:00,76.12,76.24,76.1,76.14,96720.0,75.9893,76.1091,75.9693,76.0092,96720.0
2023-09-18 11:35:00,76.14,76.17,76.04,76.17,74799.0,76.0092,76.0392,75.9094,76.0392,74799.0
2023-09-18 11:40:00,76.16,76.19,76.08,76.1,38303.0,76.0292,76.0592,75.9494,75.9693,38303.0
2023-09-18 11:45:00,76.1,76.13,76.02,76.04,32989.0,75.9693,75.9993,75.8895,75.9094,32989.0
2023-09-18 11:50:00,76.05,76.1,76.0,76.07,51430.0,75.9194,75.9693,75.8695,75.9394,51430.0
2023-09-18 11:55:00,76.08,76.09,75.94,75.99,61064.0,75.9494,75.9593,75.8096,75.8595,61064.0
2023-09-18 12:00:00,75.98,76.08,75.98,76.08,33207.0,75.8495,75.9494,75.8495,75.9494,33207.0
2023-09-18 12:05:00,76.08,76.09,76.01,76.06,34386.0,75.9494,75.9593,75.8795,75.9294,34386.0
2023-09-18 12:10:00,76.05,76.1,75.98,76.08,57281.0,75.9194,75.9693,75.8495,75.9494,57281.0
2023-09-18 12:15:00,76.07,76.1,76.04,76.06,43207.0,75.9394,75.9693,75.9094,75.9294,43207.0
2023-09-18 12:20:00,76.04,76.11,76.03,76.11,39448.0,75.9094,75.9793,75.8994,75.9793,39448.0
2023-09-18 12:25:00,76.11,76.16,76.05,76.05,30066.0,75.9793,76.0292,75.9194,75.9194,30066.0
2023-09-18 12:30:00,76.05,76.17,76.04,76.16,34423.0,75.9194,76.0392,75.9094,76.0292,34423.0
2023-09-18 12:35:00,76.16,76.19,76.06,76.07,28668.0,76.0292,76.0592,75.9294,75.9394,28668.0
2023-09-18 12:40:00,76.07,76.14,76.02,76.07,48655.0,75.9394,76.0092,75.8895,75.9394,48655.0
2023-09-18 12:45:00,76.07,76.08,76.02,76.03,20060.0,75.9394,75.9494,75.8895,75.8994,20060.0
2023-09-18 12:50:00,76.03,76.06,75.96,76.03,48802.0,75.8994,75.9294,75.8296,75.8994,48802.0
2023-09-18 12:55:00,76.03,76.07,75.95,76.03,28468.0,75.8994,75.9394,75.8196,75.8994,28468.0
2023-09-18 13:00:00,76.04,76.11,76.04,76.11,28138.0,75.9094,75.9793,75.9094,75.9793,28138.0
2023-09-18 13:05:00,76.11,76.11,76.05,76.08,29344.0,75.9793,75.9793,75.9194,75.9494,29344.0
2023-09-18 13:10:00,76.09,76.14,76.07,76.11,34133.0,75.9593,76.0092,75.9394,75.9793,34133.0
2023-09-18 13:15:00,76.12,76.15,76.08,76.09,27034.0,75.9893,76.0192,75.9494,75.9593,27034.0
2023-09-18 13:20:00,76.1,76.17,76.07,76.12,76460.0,75.9693,76.0392,75.9394,75.9893,76460.0
2023-09-18 13:25:00,76.11,76.16,76.1,76.15,100452.0,75.9793,76.0292,75.9693,76.0192,100452.0
2023-09-18 13:30:00,76.15,76.19,76.15,76.17,27681.0,76.0192,76.0592,76.0192,76.0392,27681.0
2023-09-18 13:35:00,76.18,76.2,76.09,76.14,37477.0,76.0492,76.0691,75.9593,76.0092,37477.0
2023-09-18 13:40:00,76.13,76.16,76.09,76.13,72187.0,75.9993,76.0292,75.9593,75.9993,72187.0
2023-09-18 13:45:00,76.13,76.15,76.06,76.08,19801.0,75.9993,76.0192,75.9294,75.9494,19801.0
2023-09-18 13:50:00,76.09,76.1,76.06,76.08,23205.0,75.9593,75.9693,75.9294,75.9494,23205.0
2023-09-18 13:55:00,76.09,76.1,75.99,76.06,44418.0,75.9593,75.9693,75.8595,75.9294,44418.0
2023-09-18 14:00:00,76.07,76.09,76.03,76.05,38628.0,75.9394,75.9593,75.8994,75.9194,38628.0
2023-09-18 14:05:00,76.05,76.05,75.96,75.96,59605.0,75.9194,75.9194,75.8296,75.8296,59605.0
2023-09-18 14:10:00,75.97,76.07,75.96,76.07,55789.0,75.8395,75.9394,75.8296,75.9394,55789.0
2023-09-18 14:15:00,76.08,76.15,76.07,76.12,56676.0,75.9494,76.0192,75.9394,75.9893,56676.0
2023-09-18 14:20:00,76.12,76.14,76.05,76.13,48180.0,75.9893,76.0092,75.9194,75.9993,48180.0
2023-09-18 14:25:00,76.13,76.15,76.12,76.15,23438.0,75.9993,76.0192,75.9893,76.0192,23438.0
2023-09-18 14:30:00,76.15,76.21,76.14,76.17,63246.0,76.0192,76.0791,76.0092,76.0392,63246.0
2023-09-18 14:35:00,76.17,76.26,76.17,76.25,52756.0,76.0392,76.129,76.0392,76.1191,52756.0
2023-09-18 14:40:00,76.24,76.27,76.23,76.25,23806.0,76.1091,76.139,76.0991,76.1191,23806.0
2023-09-18 14:45:00,76.25,76.28,76.21,76.23,25969.0,76.1191,76.149,76.0791,76.0991,25969.0
2023-09-18 14:50:00,76.22,76.22,76.11,76.11,37458.0,76.0891,76.0891,75.9793,75.9793,37458.0
2023-09-18 14:55:00,76.11,76.19,76.08,76.19,30072.0,75.9793,76.0592,75.9494,76.0592,30072.0
2023-09-18 15:00:00,76.2,76.31,76.2,76.28,57608.0,76.0691,76.179,76.0691,76.149,57608.0
2023-09-18 15:05:00,76.28,76.37,76.28,76.3,69265.0,76.149,76.2389,76.149,76.169,69265.0
2023-09-18 15:10:00,76.29,76.33,76.22,76.23,48211.0,76.159,76.1989,76.0891,76.0991,48211.0
2023-09-18 15:15:00,76.23,76.25,76.14,76.14,64858.0,76.0991,76.1191,76.0092,76.0092,64858.0
2023-09-18 15:20:00,76.14,76.14,76.06,76.08,54915.0,76.0092,76.0092,75.9294,75.9494,54915.0
2023-09-18 15:25:00,76.08,76.08,76.01,76.06,65149.0,75.9494,75.9494,75.8795,75.9294,65149.0
2023-09-18 15:30:00,76.06,76.07,75.94,75.96,72098.0,75.9294,75.9394,75.8096,75.8296,72098.0
2023-09-18 15:35:00,75.96,76.0,75.91,75.98,60308.0,75.8296,75.8695,75.7796,75.8495,60308.0
2023-09-18 15:40:00,75.98,76.02,75.95,75.99,68035.0,75.8495,75.8895,75.8196,75.8595,68035.0
2023-09-18 15:45:00,75.99,76.06,75.98,76.02,124791.0,75.8595,75.9294,75.8495,75.8895,124791.0
2023-09-18 15:50:00,76.01,76.03,75.9,75.91,170988.0,75.8795,75.8994,75.7697,75.7796,170988.0
2023-09-18 15:55:00,75.91,75.95,75.88,75.94,530965.0,75.7796,75.8196,75.7497,75.8096,530965.0
2023-09-19 09:30:00,76.07,76.09,75.66,76.08,247045.0,75.9394,75.9593,75.5301,75.9494,247045.0
2023-09-19 09:35:00,76.09,76.21,75.97,76.1,157210.0,75.9593,76.0791,75.8395,75.9693,157210.0
2023-09-19 09:40:00,76.1,76.16,75.88,75.99,106034.0,75.9693,76.0292,75.7497,75.8595,106034.0
2023-09-19 09:45:00,76.01,76.21,75.98,76.17,142364.0,75.8795,76.0791,75.8495,76.0392,142364.0
2023-09-19 09:50:00,76.16,76.19,75.92,75.99,52588.0,76.0292,76.0592,75.7896,75.8595,52588.0
2023-09-19 09:55:00,75.98,75.99,75.78,75.8,44499.0,75.8495,75.8595,75.6499,75.6698,44499.0
2023-09-19 10:00:00,75.81,75.86,75.71,75.85,46795.0,75.6798,75.7297,75.58,75.7197,46795.0
2023-09-19 10:05:00,75.86,76.05,75.86,75.96,60124.0,75.7297,75.9194,75.7297,75.8296,60124.0
2023-09-19 10:10:00,75.97,76.12,75.96,76.06,50195.0,75.8395,75.9893,75.8296,75.9294,50195.0
2023-09-19 10:15:00,76.05,76.12,76.01,76.12,43402.0,75.9194,75.9893,75.8795,75.9893,43402.0
2023-09-19 10:20:00,76.12,76.14,76.03,76.07,33125.0,75.9893,76.0092,75.8994,75.9394,33125.0
2023-09-19 10:25:00,76.09,76.1,75.94,76.04,65996.0,75.9593,75.9693,75.8096,75.9094,65996.0
2023-09-19 10:30:00,76.02,76.12,75.86,75.92,102737.0,75.8895,75.9893,75.7297,75.7896,102737.0
2023-09-19 10:35:00,75.93,75.95,75.82,75.83,52622.0,75.7996,75.8196,75.6898,75.6998,52622.0
2023-09-19 10:40:00,75.84,75.84,75.75,75.78,60705.0,75.7098,75.7098,75.6199,75.6499,60705.0
2023-09-19 10:45:00,75.78,75.84,75.69,75.83,89064.0,75.6499,75.7098,75.56,75.6998,89064.0
2023-09-19 10:50:00,75.83,75.84,75.75,75.77,104780.0,75.6998,75.7098,75.6199,75.6399,104780.0
2023-09-19 10:55:00,75.76,75.79,75.72,75.74,55924.0,75.6299,75.6598,75.59,75.6099,55924.0
2023-09-19 11:00:00,75.74,75.75,75.65,75.68,44996.0,75.6099,75.6199,75.5201,75.55,44996.0
2023-09-19 11:05:00,75.69,75.7,75.6,75.63,53192.0,75.56,75.57,75.4702,75.5001,53192.0
2023-09-19 11:10:00,75.62,75.64,75.56,75.59,44676.0,75.4901,75.5101,75.4302,75.4602,44676.0
2023-09-19 11:15:00,75.58,75.59,75.5,75.51,46600.0,75.4502,75.4602,75.3703,75.3803,46600.0
2023-09-19 11:20:00,75.51,75.61,75.5,75.6,30795.0,75.3803,75.4802,75.3703,75.4702,30795.0
2023-09-19 11:25:00,75.59,75.68,75.54,75.67,44702.0,75.4602,75.55,75.4103,75.5401,44702.0
2023-09-19 11:30:00,75.67,75.72,75.64,75.72,38535.0,75.5401,75.59,75.5101,75.59,38535.0
2023-09-19 11:35:00,75.71,75.73,75.68,75.71,29073.0,75.58,75.6,75.55,75.58,29073.0
2023-09-19 11:40:00,75.71,75.75,75.63,75.66,27445.0,75.58,75.6199,75.5001,75.5301,27445.0
2023-09-19 11:45:00,75.67,75.69,75.64,75.68,27298.0,75.5401,75.56,75.5101,75.55,27298.0
2023-09-19 11:50:00,75.67,75.73,75.66,75.71,39276.0,75.5401,75.6,75.5301,75.58,39276.0
2023-09-19 11:55:00,75.71,75.85,75.7,75.84,54246.0,75.58,75.7197,75.57,75.7098,54246.0
2023-09-19 12:00:00,75.84,75.86,75.76,75.86,37775.0,75.7098,75.7297,75.6299,75.7297,37775.0
2023-09-19 12:05:00,75.86,75.9,75.75,75.81,170866.0,75.7297,75.7697,75.6199,75.6798,170866.0
2023-09-19 12:10:00,75.81,75.88,75.8,75.86,41327.0,75.6798,75.7497,75.6698,75.7297,41327.0
2023-09-19 12:15:00,75.87,75.91,75.83,75.89,43553.0,75.7397,75.7796,75.6998,75.7597,43553.0
2023-09-19 12:20:00,75.89,75.9,75.81,75.83,50356.0,75.7597,75.7697,75.6798,75.6998,50356.0
2023-09-19 12:25:00,75.84,75.86,75.82,75.83,25385.0,75.7098,75.7297,75.6898,75.6998,25385.0
2023-09-19 12:30:00,75.82,75.83,75.74,75.76,53462.0,75.6898,75.6998,75.6099,75.6299,53462.0
2023-09-19 12:35:00,75.75,75.83,75.73,75.81,85904.0,75.6199,75.6998,75.6,75.6798,85904.0
2023-09-19 12:40:00,75.8,75.84,75.77,75.79,130160.0,75.6698,75.7098,75.6399,75.6598,130160.0
2023-09-19 12:45:00,75.8,75.85,75.76,75.84,41561.0,75.6698,75.7197,75.6299,75.7098,41561.0
2023-09-19 12:50:00,75.85,75.89,75.83,75.88,81009.0,75.7197,75.7597,75.6998,75.7497,81009.0
2023-09-19 12:55:00,75.87,75.95,75.86,75.92,55377.0,75.7397,75.8196,75.7297,75.7896,55377.0
2023-09-19 13:00:00,75.93,76.08,75.93,76.06,93245.0,75.7996,75.9494,75.7996,75.9294,93245.0
2023-09-19 13:05:00,76.07,76.1,76.03,76.04,136621.0,75.9394,75.9693,75.8994,75.9094,136621.0
2023-09-19 13:10:00,76.04,76.04,75.98,75.98,83317.0,75.9094,75.9094,75.8495,75.8495,83317.0
2023-09-19 13:15:00,75.98,75.98,75.91,75.97,113781.0,75.8495,75.8495,75.7796,75.8395,113781.0
2023-09-19 13:20:00,75.97,75.97,75.81,75.83,71586.0,75.8395,75.8395,75.6798,75.6998,71586.0
2023-09-19 13:25:00,75.83,75.83,75.76,75.8,51918.0,75.6998,75.6998,75.6299,75.6698,51918.0
2023-09-19 13:30:00,75.8,75.89,75.79,75.86,74297.0,75.6698,75.7597,75.6598,75.7297,74297.0
2023-09-19 13:35:00,75.86,75.9,75.84,75.89,45971.0,75.7297,75.7697,75.7098,75.7597,45971.0
2023-09-19 13:40:00,75.9,75.91,75.86,75.9,32553.0,75.7697,75.7796,75.7297,75.7697,32553.0
2023-09-19 13:45:00,75.9,75.97,75.89,75.96,90392.0,75.7697,75.8395,75.7597,75.8296,90392.0
2023-09-19 13:50:00,75.96,76.01,75.92,75.98,39366.0,75.8296,75.8795,75.7896,75.8495,39366.0
2023-09-19 13:55:00,75.97,75.99,75.94,75.97,52742.0,75.8395,75.8595,75.8096,75.8395,52742.0
2023-09-19 14:00:00,75.97,76.01,75.95,75.97,41769.0,75.8395,75.8795,75.8196,75.8395,41769.0
2023-09-19 14:05:00,75.96,75.99,75.95,75.98,34402.0,75.8296,75.8595,75.8196,75.8495,34402.0
2023-09-19 14:10:00,75.98,76.04,75.98,75.99,38727.0,75.8495,75.9094,75.8495,75.8595,38727.0
2023-09-19 14:15:00,76.0,76.05,75.97,76.04,67326.0,75.8695,75.9194,75.8395,75.9094,67326.0
2023-09-19 14:20:00,76.05,76.05,76.01,76.03,54028.0,75.9194,75.9194,75.8795,75.8994,54028.0
2023-09-19 14:25:00,76.03,76.03,75.96,75.97,46219.0,75.8994,75.8994,75.8296,75.8395,46219.0
2023-09-19 14:30:00,75.97,76.03,75.95,76.0,90147.0,75.8395,75.8994,75.8196,75.8695,90147.0
2023-09-19 14:35:00,76.0,76.14,75.99,76.1,168742.0,75.8695,76.0092,75.8595,75.9693,168742.0
2023-09-19 14:40:00,76.11,76.13,76.08,76.11,58796.0,75.9793,75.9993,75.9494,75.9793,58796.0
2023-09-19 14:45:00,76.1,76.11,76.02,76.05,49037.0,75.9693,75.9793,75.8895,75.9194,49037.0
2023-09-19 14:50:00,76.06,76.1,76.04,76.09,63232.0,75.9294,75.9693,75.9094,75.9593,63232.0
2023-09-19 14:55:00,76.08,76.09,76.03,76.03,62040.0,75.9494,75.9593,75.8994,75.8994,62040.0
2023-09-19 15:00:00,76.03,76.09,76.01,76.06,71026.0,75.8994,75.9593,75.8795,75.9294,71026.0
2023-09-19 15:05:00,76.06,76.06,76.03,76.04,24818.0,75.9294,75.9294,75.8994,75.9094,24818.0
2023-09-19 15:10:00,76.05,76.05,75.98,76.0,28540.0,75.9194,75.9194,75.8495,75.8695,28540.0
2023-09-19 15:15:00,75.99,76.02,75.96,76.01,25974.0,75.8595,75.8895,75.8296,75.8795,25974.0
2023-09-19 15:20:00,76.0,76.09,75.98,76.06,58104.0,75.8695,75.9593,75.8495,75.9294,58104.0
2023-09-19 15:25:00,76.06,76.07,76.01,76.05,59427.0,75.9294,75.9394,75.8795,75.9194,59427.0
2023-09-19 15:30:00,76.05,76.12,76.02,76.06,89152.0,75.9194,75.9893,75.8895,75.9294,89152.0
2023-09-19 15:35:00,76.07,76.08,76.0,76.06,59394.0,75.9394,75.9494,75.8695,75.9294,59394.0
2023-09-19 15:40:00,76.06,76.09,76.03,76.06,62952.0,75.9294,75.9593,75.8994,75.9294,62952.0
2023-09-19 15:45:00,76.06,76.1,76.03,76.04,99375.0,75.9294,75.9693,75.8994,75.9094,99375.0
2023-09-19 15:50:00,76.04,76.06,75.92,75.92,192655.0,75.9094,75.9294,75.7896,75.7896,192655.0
2023-09-19 15:55:00,75.93,76.01,75.92,76.01,338620.0,75.7996,75.8795,75.7896,75.8795,338620.0
2023-09-20 09:30:00,76.2,76.21,75.54,75.91,325582.0,76.0691,76.0791,75.4103,75.7796,325582.0
2023-09-20 09:35:00,75.92,75.98,75.74,75.97,124811.0,75.7896,75.8495,75.6099,75.8395,124811.0
2023-09-20 09:40:00,75.98,76.1,75.89,76.09,135723.0,75.8495,75.9693,75.7597,75.9593,135723.0
2023-09-20 09:45:00,76.09,76.2,76.04,76.18,170049.0,75.9593,76.0691,75.9094,76.0492,170049.0
2023-09-20 09:50:00,76.17,76.22,76.01,76.07,100179.0,76.0392,76.0891,75.8795,75.9394,100179.0
2023-09-20 09:55:00,76.07,76.08,75.97,76.03,106820.0,75.9394,75.9494,75.8395,75.8994,106820.0
2023-09-20 10:00:00,76.03,76.1,75.98,76.08,90307.0,75.8994,75.9693,75.8495,75.9494,90307.0
2023-09-20 10:05:00,76.07,76.08,75.96,75.98,102067.0,75.9394,75.9494,75.8296,75.8495,102067.0
2023-09-20 10:10:00,75.97,75.98,75.88,75.95,98042.0,75.8395,75.8495,75.7497,75.8196,98042.0
2023-09-20 10:15:00,75.95,76.04,75.88,76.03,70038.0,75.8196,75.9094,75.7497,75.8994,70038.0
2023-09-20 10:20:00,76.03,76.06,75.95,75.95,52315.0,75.8994,75.9294,75.8196,75.8196,52315.0
2023-09-20 10:25:00,75.95,75.98,75.83,75.87,65401.0,75.8196,75.8495,75.6998,75.7397,65401.0
2023-09-20 10:30:00,75.87,75.91,75.82,75.86,66675.0,75.7397,75.7796,75.6898,75.7297,66675.0
2023-09-20 10:35:00,75.85,75.88,75.75,75.75,43785.0,75.7197,75.7497,75.6199,75.6199,43785.0
2023-09-20 10:40:00,75.75,75.83,75.74,75.81,42584.0,75.6199,75.6998,75.6099,75.6798,42584.0
2023-09-20 10:45:00,75.81,75.88,75.76,75.77,45837.0,75.6798,75.7497,75.6299,75.6399,45837.0
2023-09-20 10:50:00,75.77,75.77,75.63,75.66,39357.0,75.6399,75.6399,75.5001,75.5301,39357.0
2023-09-20 10:55:00,75.65,75.72,75.61,75.62,103692.0,75.5201,75.59,75.4802,75.4901,103692.0
2023-09-20 11:00:00,75.62,75.67,75.59,75.61,47043.0,75.4901,75.5401,75.4602,75.4802,47043.0
2023-09-20 11:05:00,75.61,75.65,75.54,75.64,40558.0,75.4802,75.5201,75.4103,75.5101,40558.0
2023-09-20 11:10:00,75.64,75.72,75.61,75.66,70254.0,75.5101,75.59,75.4802,75.5301,70254.0
2023-09-20 11:15:00,75.65,75.69,75.62,75.64,32363.0,75.5201,75.56,75.4901,75.5101,32363.0
2023-09-20 11:20:00,75.65,75.69,75.61,75.63,40757.0,75.5201,75.56,75.4802,75.5001,40757.0
2023-09-20 11:25:00,75.63,75.64,75.59,75.62,26465.0,75.5001,75.5101,75.4602,75.4901,26465.0
2023-09-20 11:30:00,75.62,75.63,75.54,75.61,43535.0,75.4901,75.5001,75.4103,75.4802,43535.0
2023-09-20 11:35:00,75.6,75.62,75.53,75.6,40468.0,75.4702,75.4901,75.4003,75.4702,40468.0
2023-09-20 11:40:00,75.61,75.65,75.55,75.56,28788.0,75.4802,75.5201,75.4203,75.4302,28788.0
2023-09-20 11:45:00,75.56,75.57,75.48,75.53,92413.0,75.4302,75.4402,75.3504,75.4003,92413.0
2023-09-20 11:50:00,75.53,75.58,75.47,75.52,61887.0,75.4003,75.4502,75.3404,75.3903,61887.0
2023-09-20 11:55:00,75.51,75.54,75.46,75.49,51884.0,75.3803,75.4103,75.3304,75.3604,51884.0
2023-09-20 12:00:00,75.5,75.61,75.5,75.61,57277.0,75.3703,75.4802,75.3703,75.4802,57277.0
2023-09-20 12:05:00,75.6,75.64,75.59,75.62,37595.0,75.4702,75.5101,75.4602,75.4901,37595.0
2023-09-20 12:10:00,75.61,75.71,75.61,75.71,27000.0,75.4802,75.58,75.4802,75.58,27000.0
2023-09-20 12:15:00,75.7,75.72,75.63,75.67,32354.0,75.57,75.59,75.5001,75.5401,32354.0
2023-09-20 12:20:00,75.67,75.7,75.64,75.66,27687.0,75.5401,75.57,75.5101,75.5301,27687.0
2023-09-20 12:25:00,75.66,75.73,75.65,75.71,31015.0,75.5301,75.6,75.5201,75.58,31015.0
2023-09-20 12:30:00,75.72,75.76,75.71,75.74,35226.0,75.59,75.6299,75.58,75.6099,35226.0
2023-09-20 12:35:00,75.73,75.77,75.71,75.75,38549.0,75.6,75.6399,75.58,75.6199,38549.0
2023-09-20 12:40:00,75.75,75.75,75.67,75.67,35223.0,75.6199,75.6199,75.5401,75.5401,35223.0
2023-09-20 12:45:00,75.67,75.69,75.64,75.64,28999.0,75.5401,75.56,75.5101,75.5101,28999.0
2023-09-20 12:50:00,75.64,75.67,75.63,75.64,26452.0,75.5101,75.5401,75.5001,75.5101,26452.0
2023-09-20 12:55:00,75.64,75.64,75.58,75.62,19749.0,75.5101,75.5101,75.4502,75.4901,19749.0
2023-09-20 13:00:00,75.61,75.62,75.52,75.58,26150.0,75.4802,75.4901,75.3903,75.4502,26150.0
2023-09-20 13:05:00,75.59,75.61,75.54,75.58,30513.0,75.4602,75.4802,75.4103,75.4502,30513.0
2023-09-20 13:10:00,75.59,75.63,75.57,75.6,28663.0,75.4602,75.5001,75.4402,75.4702,28663.0
2023-09-20 13:15:00,75.6,75.68,75.59,75.66,22719.0,75.4702,75.55,75.4602,75.5301,22719.0
2023-09-20 13:20:00,75.66,75.72,75.65,75.67,51392.0,75.5301,75.59,75.5201,75.5401,51392.0
2023-09-20 13:25:00,75.67,75.71,75.64,75.67,20256.0,75.5401,75.58,75.5101,75.5401,20256.0
2023-09-20 13:30:00,75.67,75.7,75.65,75.67,28472.0,75.5401,75.57,75.5201,75.5401,28472.0
2023-09-20 13:35:00,75.67,75.7,75.66,75.68,27516.0,75.5401,75.57,75.5301,75.55,27516.0
2023-09-20 13:40:00,75.67,75.76,75.66,75.75,37152.0,75.5401,75.6299,75.5301,75.6199,37152.0
2023-09-20 13:45:00,75.74,75.78,75.73,75.73,58151.0,75.6099,75.6499,75.6,75.6,58151.0
2023-09-20 13:50:00,75.73,75.77,75.7,75.75,33280.0,75.6,75.6399,75.57,75.6199,33280.0
2023-09-20 13:55:00,75.75,75.8,75.75,75.76,29947.0,75.6199,75.6698,75.6199,75.6299,29947.0
2023-09-20 14:00:00,75.76,75.76,75.5,75.53,128775.0,75.6299,75.6299,75.3703,75.4003,128775.0
2023-09-20 14:05:00,75.52,75.57,75.47,75.53,95732.0,75.3903,75.4402,75.3404,75.4003,95732.0
2023-09-20 14:10:00,75.53,75.58,75.5,75.52,147204.0,75.4003,75.4502,75.3703,75.3903,147204.0
2023-09-20 14:15:00,75.52,75.58,75.46,75.5,100026.0,75.3903,75.4502,75.3304,75.3703,100026.0
2023-09-20 14:20:00,75.5,75.53,75.42,75.52,63178.0,75.3703,75.4003,75.2905,75.3903,63178.0
2023-09-20 14:25:00,75.51,75.54,75.5,75.51,33943.0,75.3803,75.4103,75.3703,75.3803,33943.0
2023-09-20 14:30:00,75.51,75.57,75.43,75.5,107142.0,75.3803,75.4402,75.3005,75.3703,107142.0
2023-09-20 14:35:00,75.49,75.59,75.49,75.57,90419.0,75.3604,75.4602,75.3604,75.4402,90419.0
2023-09-20 14:40:00,75.56,75.61,75.47,75.58,75409.0,75.4302,75.4802,75.3404,75.4502,75409.0
2023-09-20 14:45:00,75.59,75.62,75.45,75.45,127077.0,75.4602,75.4901,75.3204,75.3204,127077.0
2023-09-20 14:50:00,75.45,75.47,75.36,75.41,123213.0,75.3204,75.3404,75.2306,75.2805,123213.0
2023-09-20 14:55:00,75.4,75.45,75.34,75.36,99813.0,75.2705,75.3204,75.2106,75.2306,99813.0
2023-09-20 15:00:00,75.34,75.4,75.3,75.32,92022.0,75.2106,75.2705,75.1707,75.1907,92022.0
2023-09-20 15:05:00,75.31,75.34,75.18,75.19,80731.0,75.1807,75.2106,75.0509,75.0609,80731.0
2023-09-20 15:10:00,75.18,75.18,74.9,74.9,182614.0,75.0509,75.0509,74.7714,74.7714,182614.0
2023-09-20 15:15:00,74.89,75.03,74.87,74.88,109005.0,74.7614,74.9012,74.7414,74.7514,109005.0
2023-09-20 15:20:00,74.89,74.99,74.85,74.98,172482.0,74.7614,74.8612,74.7215,74.8512,172482.0
2023-09-20 15:25:00,74.98,75.02,74.87,74.88,238903.0,74.8512,74.8912,74.7414,74.7514,238903.0
2023-09-20 15:30:00,74.89,74.92,74.72,74.75,271163.0,74.7614,74.7913,74.5917,74.6216,271163.0
2023-09-20 15:35:00,74.74,74.75,74.51,74.59,359531.0,74.6117,74.6216,74.382,74.4619,359531.0
2023-09-20 15:40:00,74.58,74.59,74.36,74.39,216189.0,74.4519,74.4619,74.2323,74.2623,216189.0
2023-09-20 15:45:00,74.39,74.44,74.36,74.41,203445.0,74.2623,74.3122,74.2323,74.2822,203445.0
2023-09-20 15:50:00,74.4,74.47,74.33,74.33,396375.0,74.2722,74.3421,74.2024,74.2024,396375.0
2023-09-20 15:55:00,74.34,74.4,74.28,74.32,630750.0,74.2123,74.2722,74.1524,74.1924,630750.0
2023-09-21 09:30:00,73.51,73.72,73.13,73.35,309057.0,73.3838,73.5934,73.0044,73.224,309057.0
2023-09-21 09:35:00,73.35,73.42,73.2,73.32,206497.0,73.224,73.2939,73.0743,73.1941,206497.0
2023-09-21 09:40:00,73.33,73.33,73.04,73.12,231799.0,73.2041,73.2041,72.9146,72.9944,231799.0
2023-09-21 09:45:00,73.12,73.15,72.96,73.02,249649.0,72.9944,73.0244,72.8347,72.8946,249649.0
2023-09-21 09:50:00,73.02,73.13,72.95,72.99,216842.0,72.8946,73.0044,72.8247,72.8647,216842.0
2023-09-21 09:55:00,73.0,73.21,72.96,73.16,200677.0,72.8746,73.0843,72.8347,73.0344,200677.0
2023-09-21 10:00:00,73.16,73.45,73.15,73.4,173326.0,73.0344,73.3239,73.0244,73.274,173326.0
2023-09-21 10:05:00,73.4,73.53,73.38,73.51,119228.0,73.274,73.4037,73.254,73.3838,119228.0
2023-09-21 10:10:00,73.52,73.59,73.28,73.33,97222.0,73.3937,73.4636,73.1542,73.2041,97222.0
2023-09-21 10:15:00,73.33,73.51,73.33,73.48,84551.0,73.2041,73.3838,73.2041,73.3538,84551.0
2023-09-21 10:20:00,73.47,73.6,73.39,73.42,98293.0,73.3438,73.4736,73.264,73.2939,98293.0
2023-09-21 10:25:00,73.42,73.54,73.42,73.5,47610.0,73.2939,73.4137,73.2939,73.3738,47610.0
2023-09-21 10:30:00,73.49,73.49,73.37,73.41,65714.0,73.3638,73.3638,73.244,73.2839,65714.0
2023-09-21 10:35:00,73.41,73.56,73.4,73.55,60098.0,73.2839,73.4337,73.274,73.4237,60098.0
2023-09-21 10:40:00,73.55,73.64,73.51,73.62,97273.0,73.4237,73.5135,73.3838,73.4936,97273.0
2023-09-21 10:45:00,73.63,73.63,73.47,73.48,83037.0,73.5036,73.5036,73.3438,73.3538,83037.0
2023-09-21 10:50:00,73.48,73.5,73.33,73.34,426281.0,73.3538,73.3738,73.2041,73.2141,426281.0
2023-09-21 10:55:00,73.34,73.39,73.23,73.29,385371.0,73.2141,73.264,73.1042,73.1641,385371.0
2023-09-21 11:00:00,73.29,73.37,73.25,73.36,114416.0,73.1641,73.244,73.1242,73.234,114416.0
2023-09-21 11:05:00,73.37,73.45,73.31,73.33,111773.0,73.244,73.3239,73.1841,73.2041,111773.0
2023-09-21 11:10:00,73.33,73.39,73.28,73.31,102980.0,73.2041,73.264,73.1542,73.1841,102980.0
2023-09-21 11:15:00,73.3,73.34,73.25,73.25,73471.0,73.1741,73.2141,73.1242,73.1242,73471.0
2023-09-21 11:20:00,73.26,73.27,73.19,73.19,162388.0,73.1342,73.1442,73.0643,73.0643,162388.0
2023-09-21 11:25:00,73.19,73.2,73.12,73.16,124815.0,73.0643,73.0743,72.9944,73.0344,124815.0
2023-09-21 11:30:00,73.16,73.28,73.11,73.25,91772.0,73.0344,73.1542,72.9845,73.1242,91772.0
2023-09-21 11:35:00,73.25,73.29,73.21,73.24,61260.0,73.1242,73.1641,73.0843,73.1142,61260.0
2023-09-21 11:40:00,73.24,73.27,73.22,73.24,97851.0,73.1142,73.1442,73.0943,73.1142,97851.0
2023-09-21 11:45:00,73.24,73.28,73.2,73.25,51282.0,73.1142,73.1542,73.0743,73.1242,51282.0
2023-09-21 11:50:00,73.25,73.26,73.17,73.17,54034.0,73.1242,73.1342,73.0443,73.0443,54034.0
2023-09-21 11:55:00,73.18,73.24,73.13,73.14,51961.0,73.0543,73.1142,73.0044,73.0144,51961.0
2023-09-21 12:00:00,73.13,73.14,72.91,72.92,114944.0,73.0044,73.0144,72.7848,72.7948,114944.0
2023-09-21 12:05:00,72.92,72.93,72.82,72.91,75949.0,72.7948,72.8048,72.6949,72.7848,75949.0
2023-09-21 12:10:00,72.91,72.92,72.81,72.92,142541.0,72.7848,72.7948,72.685,72.7948,142541.0
2023-09-21 12:15:00,72.92,73.02,72.92,73.02,105771.0,72.7948,72.8946,72.7948,72.8946,105771.0
2023-09-21 12:20:00,73.02,73.09,73.01,73.04,56054.0,72.8946,72.9645,72.8846,72.9146,56054.0
2023-09-21 12:25:00,73.04,73.15,73.02,73.13,90321.0,72.9146,73.0244,72.8946,73.0044,90321.0
2023-09-21 12:30:00,73.13,73.26,73.1,73.25,105747.0,73.0044,73.1342,72.9745,73.1242,105747.0
2023-09-21 12:35:00,73.25,73.25,73.18,73.22,100124.0,73.1242,73.1242,73.0543,73.0943,100124.0
2023-09-21 12:40:00,73.21,73.36,73.21,73.34,68162.0,73.0843,73.234,73.0843,73.2141,68162.0
2023-09-21 12:45:00,73.35,73.42,73.33,73.42,82923.0,73.224,73.2939,73.2041,73.2939,82923.0
2023-09-21 12:50:00,73.42,73.58,73.4,73.54,64839.0,73.2939,73.4536,73.274,73.4137,64839.0
2023-09-21 12:55:00,73.55,73.56,73.46,73.48,95085.0,73.4237,73.4337,73.3339,73.3538,95085.0
2023-09-21 13:00:00,73.49,73.57,73.46,73.53,74737.0,73.3638,73.4437,73.3339,73.4037,74737.0
2023-09-21 13:05:00,73.54,73.57,73.51,73.52,66883.0,73.4137,73.4437,73.3838,73.3937,66883.0
2023-09-21 13:10:00,73.52,73.69,73.52,73.67,45203.0,73.3937,73.5635,73.3937,73.5435,45203.0
2023-09-21 13:15:00,73.67,73.73,73.64,73.68,125162.0,73.5435,73.6034,73.5135,73.5535,125162.0
2023-09-21 13:20:00,73.68,73.72,73.66,73.68,44140.0,73.5535,73.5934,73.5335,73.5535,44140.0
2023-09-21 13:25:00,73.68,73.76,73.68,73.68,45593.0,73.5535,73.6333,73.5535,73.5535,45593.0
2023-09-21 13:30:00,73.69,73.76,73.67,73.73,34538.0,73.5635,73.6333,73.5435,73.6034,34538.0
2023-09-21 13:35:00,73.74,73.84,73.74,73.8,61367.0,73.6134,73.7132,73.6134,73.6733,61367.0
2023-09-21 13:40:00,73.79,73.85,73.79,73.8,69642.0,73.6633,73.7232,73.6633,73.6733,69642.0
2023-09-21 13:45:00,73.8,73.81,73.76,73.77,30770.0,73.6733,73.6832,73.6333,73.6433,30770.0
2023-09-21 13:50:00,73.77,73.79,73.74,73.78,48034.0,73.6433,73.6633,73.6134,73.6533,48034.0
2023-09-21 13:55:00,73.79,73.81,73.75,73.8,107139.0,73.6633,73.6832,73.6234,73.6733,107139.0
2023-09-21 14:00:00,73.8,73.81,73.68,73.73,94511.0,73.6733,73.6832,73.5535,73.6034,94511.0
2023-09-21 14:05:00,73.72,73.79,73.72,73.76,62005.0,73.5934,73.6633,73.5934,73.6333,62005.0
2023-09-21 14:10:00,73.76,73.8,73.75,73.76,77242.0,73.6333,73.6733,73.6234,73.6333,77242.0
2023-09-21 14:15:00,73.75,73.75,73.69,73.7,54739.0,73.6234,73.6234,73.5635,73.5734,54739.0
2023-09-21 14:20:00,73.7,73.7,73.64,73.67,62716.0,73.5734,73.5734,73.5135,73.5435,62716.0
2023-09-21 14:25:00,73.68,73.68,73.62,73.64,39118.0,73.5535,73.5535,73.4936,73.5135,39118.0
2023-09-21 14:30:00,73.64,73.71,73.62,73.7,53399.0,73.5135,73.5834,73.4936,73.5734,53399.0
2023-09-21 14:35:00,73.71,73.81,73.68,73.78,94119.0,73.5834,73.6832,73.5535,73.6533,94119.0
2023-09-21 14:40:00,73.78,73.85,73.77,73.83,48929.0,73.6533,73.7232,73.6433,73.7032,48929.0
2023-09-21 14:45:00,73.84,73.88,73.81,73.87,58953.0,73.7132,73.7531,73.6832,73.7431,58953.0
2023-09-21 14:50:00,73.87,73.92,73.86,73.9,67629.0,73.7431,73.7931,73.7332,73.7731,67629.0
2023-09-21 14:55:00,73.9,73.91,73.83,73.85,98579.0,73.7731,73.7831,73.7032,73.7232,98579.0
2023-09-21 15:00:00,73.84,73.87,73.82,73.84,84923.0,73.7132,73.7431,73.6932,73.7132,84923.0
2023-09-21 15:05:00,73.85,73.9,73.84,73.86,84918.0,73.7232,73.7731,73.7132,73.7332,84918.0
2023-09-21 15:10:00,73.86,73.88,73.79,73.84,85684.0,73.7332,73.7531,73.6633,73.7132,85684.0
2023-09-21 15:15:00,73.85,73.86,73.82,73.84,153780.0,73.7232,73.7332,73.6932,73.7132,153780.0
2023-09-21 15:20:00,73.84,73.88,73.83,73.88,62884.0,73.7132,73.7531,73.7032,73.7531,62884.0
2023-09-21 15:25:00,73.89,73.9,73.8,73.84,112994.0,73.7631,73.7731,73.6733,73.7132,112994.0
2023-09-21 15:30:00,73.84,74.0,73.83,73.96,215282.0,73.7132,73.8729,73.7032,73.833,215282.0
2023-09-21 15:35:00,73.96,74.01,73.94,73.95,126466.0,73.833,73.8829,73.813,73.823,126466.0
2023-09-21 15:40:00,73.95,73.96,73.88,73.92,157406.0,73.823,73.833,73.7531,73.7931,157406.0
2023-09-21 15:45:00,73.92,73.93,73.8,73.81,116052.0,73.7931,73.803,73.6733,73.6832,116052.0
2023-09-21 15:50:00,73.8,73.82,73.71,73.77,273209.0,73.6733,73.6932,73.5834,73.6433,273209.0
2023-09-21 15:55:00,73.78,73.8,73.67,73.68,478551.0,73.6533,73.6733,73.5435,73.5535,478551.0
2023-09-22 09:30:00,73.93,74.22,73.75,74.03,297118.0,73.803,74.0925,73.6234,73.9029,297118.0
2023-09-22 09:35:00,74.01,74.05,73.84,73.84,141667.0,73.8829,73.9228,73.7132,73.7132,141667.0
2023-09-22 09:40:00,73.83,73.83,73.47,73.47,140594.0,73.7032,73.7032,73.3438,73.3438,140594.0
2023-09-22 09:45:00,73.47,73.49,73.14,73.23,191926.0,73.3438,73.3638,73.0144,73.1042,191926.0
2023-09-22 09:50:00,73.23,73.24,72.96,73.02,132306.0,73.1042,73.1142,72.8347,72.8946,132306.0
2023-09-22 09:55:00,73.03,73.07,72.96,73.03,94851.0,72.9046,72.9445,72.8347,72.9046,94851.0
2023-09-22 10:00:00,73.02,73.03,72.87,72.96,151432.0,72.8946,72.9046,72.7449,72.8347,151432.0
2023-09-22 10:05:00,72.96,73.14,72.96,72.98,143850.0,72.8347,73.0144,72.8347,72.8547,143850.0
2023-09-22 10:10:00,72.98,72.99,72.86,72.91,137128.0,72.8547,72.8647,72.7349,72.7848,137128.0
2023-09-22 10:15:00,72.92,73.09,72.89,73.05,86705.0,72.7948,72.9645,72.7648,72.9246,86705.0
2023-09-22 10:20:00,73.08,73.25,73.06,73.2,59843.0,72.9545,73.1242,72.9345,73.0743,59843.0
2023-09-22 10:25:00,73.19,73.27,73.14,73.24,75436.0,73.0643,73.1442,73.0144,73.1142,75436.0
2023-09-22 10:30:00,73.24,73.29,73.15,73.25,101541.0,73.1142,73.1641,73.0244,73.1242,101541.0
2023-09-22 10:35:00,73.25,73.25,73.16,73.23,70619.0,73.1242,73.1242,73.0344,73.1042,70619.0
2023-09-22 10:40:00,73.22,73.23,73.11,73.14,40500.0,73.0943,73.1042,72.9845,73.0144,40500.0
2023-09-22 10:45:00,73.14,73.21,73.13,73.18,33935.0,73.0144,73.0843,73.0044,73.0543,33935.0
2023-09-22 10:50:00,73.17,73.26,73.17,73.26,34156.0,73.0443,73.1342,73.0443,73.1342,34156.0
2023-09-22 10:55:00,73.26,73.39,73.12,73.34,629444.0,73.1342,73.264,72.9944,73.2141,629444.0
2023-09-22 11:00:00,73.35,73.38,73.12,73.22,179361.0,73.224,73.254,72.9944,73.0943,179361.0
2023-09-22 11:05:00,73.23,73.24,73.08,73.09,114731.0,73.1042,73.1142,72.9545,72.9645,114731.0
2023-09-22 11:10:00,73.09,73.16,72.94,72.97,67187.0,72.9645,73.0344,72.8147,72.8447,67187.0
2023-09-22 11:15:00,72.95,73.01,72.92,73.0,137499.0,72.8247,72.8846,72.7948,72.8746,137499.0
2023-09-22 11:20:00,73.01,73.05,72.94,72.96,35588.0,72.8846,72.9246,72.8147,72.8347,35588.0
2023-09-22 11:25:00,72.96,73.07,72.96,73.06,48561.0,72.8347,72.9445,72.8347,72.9345,48561.0
2023-09-22 11:30:00,73.06,73.09,72.91,72.94,62337.0,72.9345,72.9645,72.7848,72.8147,62337.0
2023-09-22 11:35:00,72.94,73.19,72.88,73.17,192363.0,72.8147,73.0643,72.7548,73.0443,192363.0
2023-09-22 11:40:00,73.18,73.24,73.02,73.09,83277.0,73.0543,73.1142,72.8946,72.9645,83277.0
2023-09-22 11:45:00,73.09,73.21,73.08,73.21,35133.0,72.9645,73.0843,72.9545,73.0843,35133.0
2023-09-22 11:50:00,73.21,73.27,73.13,73.18,90293.0,73.0843,73.1442,73.0044,73.0543,90293.0
2023-09-22 11:55:00,73.17,73.2,73.14,73.19,24297.0,73.0443,73.0743,73.0144,73.0643,24297.0
2023-09-22 12:00:00,73.19,73.23,73.15,73.17,50108.0,73.0643,73.1042,73.0244,73.0443,50108.0
2023-09-22 12:05:00,73.17,73.23,73.17,73.2,40856.0,73.0443,73.1042,73.0443,73.0743,40856.0
2023-09-22 12:10:00,73.19,73.27,73.17,73.26,34547.0,73.0643,73.1442,73.0443,73.1342,34547.0
2023-09-22 12:15:00,73.25,73.29,73.2,73.26,35897.0,73.1242,73.1641,73.0743,73.1342,35897.0
2023-09-22 12:20:00,73.27,73.27,73.16,73.16,37557.0,73.1442,73.1442,73.0344,73.0344,37557.0
2023-09-22 12:25:00,73.17,73.2,73.12,73.19,24919.0,73.0443,73.0743,72.9944,73.0643,24919.0
2023-09-22 12:30:00,73.19,73.19,73.11,73.16,60343.0,73.0643,73.0643,72.9845,73.0344,60343.0
2023-09-22 12:35:00,73.16,73.31,73.14,73.31,33476.0,73.0344,73.1841,73.0144,73.1841,33476.0
2023-09-22 12:40:00,73.31,73.33,73.09,73.16,259374.0,73.1841,73.2041,72.9645,73.0344,259374.0
2023-09-22 12:45:00,73.16,73.18,73.05,73.09,116811.0,73.0344,73.0543,72.9246,72.9645,116811.0
2023-09-22 12:50:00,73.1,73.12,73.01,73.02,54756.0,72.9745,72.9944,72.8846,72.8946,54756.0
2023-09-22 12:55:00,73.01,73.07,73.01,73.03,66706.0,72.8846,72.9445,72.8846,72.9046,66706.0
2023-09-22 13:00:00,73.03,73.06,73.0,73.05,57852.0,72.9046,72.9345,72.8746,72.9246,57852.0
2023-09-22 13:05:00,73.05,73.1,73.05,73.09,64651.0,72.9246,72.9745,72.9246,72.9645,64651.0
2023-09-22 13:10:00,73.1,73.11,73.07,73.1,57088.0,72.9745,72.9845,72.9445,72.9745,57088.0
2023-09-22 13:15:00,73.11,73.13,73.07,73.09,50437.0,72.9845,73.0044,72.9445,72.9645,50437.0
2023-09-22 13:20:00,73.1,73.1,72.99,73.01,81624.0,72.9745,72.9745,72.8647,72.8846,81624.0
2023-09-22 13:25:00,73.01,73.01,72.94,73.0,56840.0,72.8846,72.8846,72.8147,72.8746,56840.0
2023-09-22 13:30:00,73.0,73.04,72.95,73.03,60705.0,72.8746,72.9146,72.8247,72.9046,60705.0
2023-09-22 13:35:00,73.03,73.06,72.96,73.01,77427.0,72.9046,72.9345,72.8347,72.8846,77427.0
2023-09-22 13:40:00,73.02,73.06,72.99,73.03,64753.0,72.8946,72.9345,72.8647,72.9046,64753.0
2023-09-22 13:45:00,73.03,73.04,72.97,73.01,34562.0,72.9046,72.9146,72.8447,72.8846,34562.0
2023-09-22 13:50:00,73.02,73.05,73.01,73.01,36640.0,72.8946,72.9246,72.8846,72.8846,36640.0
2023-09-22 13:55:00,73.02,73.02,72.96,72.99,28067.0,72.8946,72.8946,72.8347,72.8647,28067.0
2023-09-22 14:00:00,72.99,73.01,72.96,73.0,32375.0,72.8647,72.8846,72.8347,72.8746,32375.0
2023-09-22 14:05:00,73.0,73.06,72.94,72.95,57807.0,72.8746,72.9345,72.8147,72.8247,57807.0
2023-09-22 14:10:00,72.95,72.96,72.85,72.88,136266.0,72.8247,72.8347,72.7249,72.7548,136266.0
2023-09-22 14:15:00,72.88,72.9,72.81,72.83,47345.0,72.7548,72.7748,72.685,72.7049,47345.0
2023-09-22 14:20:00,72.83,72.93,72.83,72.91,139860.0,72.7049,72.8048,72.7049,72.7848,139860.0
2023-09-22 14:25:00,72.9,72.94,72.89,72.9,28252.0,72.7748,72.8147,72.7648,72.7748,28252.0
2023-09-22 14:30:00,72.9,72.96,72.9,72.93,60603.0,72.7748,72.8347,72.7748,72.8048,60603.0
2023-09-22 14:35:00,72.92,72.95,72.87,72.87,25473.0,72.7948,72.8247,72.7449,72.7449,25473.0
2023-09-22 14:40:00,72.87,72.94,72.87,72.9,22181.0,72.7449,72.8147,72.7449,72.7748,22181.0
2023-09-22 14:45:00,72.9,72.95,72.88,72.94,39398.0,72.7748,72.8247,72.7548,72.8147,39398.0
2023-09-22 14:50:00,72.95,72.95,72.88,72.89,57631.0,72.8247,72.8247,72.7548,72.7648,57631.0
2023-09-22 14:55:00,72.89,72.95,72.88,72.94,51654.0,72.7648,72.8247,72.7548,72.8147,51654.0
2023-09-22 15:00:00,72.93,73.0,72.92,72.98,56133.0,72.8048,72.8746,72.7948,72.8547,56133.0
2023-09-22 15:05:00,72.98,73.11,72.96,73.11,90312.0,72.8547,72.9845,72.8347,72.9845,90312.0
2023-09-22 15:10:00,73.11,73.2,73.07,73.14,248337.0,72.9845,73.0743,72.9445,73.0144,248337.0
2023-09-22 15:15:00,73.14,73.22,73.14,73.21,40046.0,73.0144,73.0943,73.0144,73.0843,40046.0
2023-09-22 15:20:00,73.21,73.26,73.18,73.21,71760.0,73.0843,73.1342,73.0543,73.0843,71760.0
2023-09-22 15:25:00,73.2,73.21,73.14,73.14,40756.0,73.0743,73.0843,73.0144,73.0144,40756.0
2023-09-22 15:30:00,73.15,73.22,73.06,73.09,118705.0,73.0244,73.0943,72.9345,72.9645,118705.0
2023-09-22 15:35:00,73.09,73.1,73.02,73.06,156472.0,72.9645,72.9745,72.8946,72.9345,156472.0
2023-09-22 15:40:00,73.05,73.09,73.03,73.03,152003.0,72.9246,72.9645,72.9046,72.9046,152003.0
2023-09-22 15:45:00,73.03,73.04,72.9,73.01,166788.0,72.9046,72.9146,72.7748,72.8846,166788.0
2023-09-22 15:50:00,73.0,73.0,72.9,72.9,172095.0,72.8746,72.8746,72.7748,72.7748,172095.0
2023-09-22 15:55:00,72.91,72.98,72.85,72.85,532607.0,72.7848,72.8547,72.7249,72.7249,532607.0
2023-09-25 09:30:00,72.45,72.55,71.67,71.73,421231.0,72.3256,72.4254,71.5469,71.6068,421231.0
2023-09-25 09:35:00,71.79,71.83,71.59,71.74,242363.0,71.6667,71.7066,71.4671,71.6168,242363.0
2023-09-25 09:40:00,71.74,71.96,71.67,71.74,134127.0,71.6168,71.8364,71.5469,71.6168,134127.0
2023-09-25 09:45:00,71.76,71.96,71.69,71.94,117895.0,71.6368,71.8364,71.5669,71.8165,117895.0
2023-09-25 09:50:00,71.95,72.25,71.95,72.22,281837.0,71.8264,72.1259,71.8264,72.096,281837.0
2023-09-25 09:55:00,72.22,72.27,72.13,72.25,77522.0,72.096,72.1459,72.0061,72.1259,77522.0
2023-09-25 10:00:00,72.24,72.39,72.24,72.39,109523.0,72.1159,72.2657,72.1159,72.2657,109523.0
2023-09-25 10:05:00,72.4,72.46,72.22,72.23,58106.0,72.2757,72.3356,72.096,72.106,58106.0
2023-09-25 10:10:00,72.23,72.31,72.14,72.15,49861.0,72.106,72.1858,72.0161,72.0261,49861.0
2023-09-25 10:15:00,72.14,72.2,72.02,72.09,99573.0,72.0161,72.076,71.8963,71.9662,99573.0
2023-09-25 10:20:00,72.09,72.15,72.06,72.07,31913.0,71.9662,72.0261,71.9363,71.9462,31913.0
2023-09-25 10:25:00,72.08,72.1,71.93,71.94,41338.0,71.9562,71.9762,71.8065,71.8165,41338.0
2023-09-25 10:30:00,71.93,71.99,71.81,71.98,71844.0,71.8065,71.8664,71.6867,71.8564,71844.0
2023-09-25 10:35:00,71.98,72.03,71.87,71.9,71445.0,71.8564,71.9063,71.7466,71.7765,71445.0
2023-09-25 10:40:00,71.89,71.97,71.82,71.83,57252.0,71.7665,71.8464,71.6967,71.7066,57252.0
2023-09-25 10:45:00,71.83,71.86,71.74,71.85,84784.0,71.7066,71.7366,71.6168,71.7266,84784.0
2023-09-25 10:50:00,71.86,71.86,71.75,71.75,39037.0,71.7366,71.7366,71.6268,71.6268,39037.0
2023-09-25 10:55:00,71.75,71.93,71.72,71.91,69604.0,71.6268,71.8065,71.5968,71.7865,69604.0
2023-09-25 11:00:00,71.91,72.02,71.88,71.99,56171.0,71.7865,71.8963,71.7566,71.8664,56171.0
2023-09-25 11:05:00,72.0,72.04,71.93,71.95,60463.0,71.8764,71.9163,71.8065,71.8264,60463.0
2023-09-25 11:10:00,71.94,71.98,71.84,71.93,140483.0,71.8165,71.8564,71.7166,71.8065,140483.0
2023-09-25 11:15:00,71.93,72.2,71.93,72.18,103214.0,71.8065,72.076,71.8065,72.056,103214.0
2023-09-25 11:20:00,72.19,72.22,72.09,72.22,80843.0,72.066,72.096,71.9662,72.096,80843.0
2023-09-25 11:25:00,72.23,72.26,72.16,72.17,86639.0,72.106,72.1359,72.0361,72.0461,86639.0
2023-09-25 11:30:00,72.18,72.24,72.11,72.14,26874.0,72.056,72.1159,71.9862,72.0161,26874.0
2023-09-25 11:35:00,72.14,72.16,72.02,72.05,34179.0,72.0161,72.0361,71.8963,71.9263,34179.0
2023-09-25 11:40:00,72.04,72.11,71.98,72.09,63957.0,71.9163,71.9862,71.8564,71.9662,63957.0
2023-09-25 11:45:00,72.11,72.11,72.05,72.09,30693.0,71.9862,71.9862,71.9263,71.9662,30693.0
2023-09-25 11:50:00,72.09,72.21,72.06,72.16,67686.0,71.9662,72.086,71.9363,72.0361,67686.0
2023-09-25 11:55:00,72.17,72.22,72.12,72.15,35813.0,72.0461,72.096,71.9962,72.0261,35813.0
2023-09-25 12:00:00,72.15,72.18,71.95,72.01,43898.0,72.0261,72.056,71.8264,71.8863,43898.0
2023-09-25 12:05:00,72.02,72.09,72.02,72.06,29378.0,71.8963,71.9662,71.8963,71.9363,29378.0
2023-09-25 12:10:00,72.06,72.18,72.06,72.17,38964.0,71.9363,72.056,71.9363,72.0461,38964.0
2023-09-25 12:15:00,72.17,72.29,72.13,72.29,68094.0,72.0461,72.1659,72.0061,72.1659,68094.0
2023-09-25 12:20:00,72.29,72.31,72.19,72.23,30824.0,72.1659,72.1858,72.066,72.106,30824.0
2023-09-25 12:25:00,72.24,72.29,72.22,72.23,25562.0,72.1159,72.1659,72.096,72.106,25562.0
2023-09-25 12:30:00,72.21,72.29,72.19,72.24,28045.0,72.086,72.1659,72.066,72.1159,28045.0
2023-09-25 12:35:00,72.23,72.34,72.21,72.31,50712.0,72.106,72.2158,72.086,72.1858,50712.0
2023-09-25 12:40:00,72.31,72.39,72.31,72.38,73426.0,72.1858,72.2657,72.1858,72.2557,73426.0
2023-09-25 12:45:00,72.38,72.44,72.35,72.42,42223.0,72.2557,72.3156,72.2258,72.2956,42223.0
2023-09-25 12:50:00,72.42,72.43,72.32,72.41,46809.0,72.2956,72.3056,72.1958,72.2857,46809.0
2023-09-25 12:55:00,72.41,72.42,72.29,72.35,49519.0,72.2857,72.2956,72.1659,72.2258,49519.0
2023-09-25 13:00:00,72.34,72.52,72.34,72.39,172873.0,72.2158,72.3955,72.2158,72.2657,172873.0
2023-09-25 13:05:00,72.39,72.51,72.38,72.46,109529.0,72.2657,72.3855,72.2557,72.3356,109529.0
2023-09-25 13:10:00,72.47,72.5,72.42,72.43,53253.0,72.3456,72.3755,72.2956,72.3056,53253.0
2023-09-25 13:15:00,72.44,72.5,72.43,72.46,32291.0,72.3156,72.3755,72.3056,72.3356,32291.0
2023-09-25 13:20:00,72.47,72.48,72.26,72.27,42117.0,72.3456,72.3555,72.1359,72.1459,42117.0
2023-09-25 13:25:00,72.27,72.27,72.18,72.2,30158.0,72.1459,72.1459,72.056,72.076,30158.0
2023-09-25 13:30:00,72.21,72.29,72.18,72.29,79846.0,72.086,72.1659,72.056,72.1659,79846.0
2023-09-25 13:35:00,72.3,72.33,72.24,72.3,49574.0,72.1758,72.2058,72.1159,72.1758,49574.0
2023-09-25 13:40:00,72.31,72.31,72.19,72.21,49410.0,72.1858,72.1858,72.066,72.086,49410.0
2023-09-25 13:45:00,72.21,72.24,72.17,72.24,28272.0,72.086,72.1159,72.0461,72.1159,28272.0
2023-09-25 13:50:00,72.24,72.26,72.15,72.15,38652.0,72.1159,72.1359,72.0261,72.0261,38652.0
2023-09-25 13:55:00,72.15,72.15,72.03,72.05,53422.0,72.0261,72.0261,71.9063,71.9263,53422.0
2023-09-25 14:00:00,72.05,72.16,72.03,72.12,45007.0,71.9263,72.0361,71.9063,71.9962,45007.0
2023-09-25 14:05:00,72.12,72.12,72.03,72.04,50205.0,71.9962,71.9962,71.9063,71.9163,50205.0
2023-09-25 14:10:00,72.04,72.04,72.0,72.01,41546.0,71.9163,71.9163,71.8764,71.8863,41546.0
2023-09-25 14:15:00,72.0,72.0,71.89,71.95,48345.0,71.8764,71.8764,71.7665,71.8264,48345.0
2023-09-25 14:20:00,71.94,71.96,71.85,71.85,44739.0,71.8165,71.8364,71.7266,71.7266,44739.0
2023-09-25 14:25:00,71.85,71.87,71.8,71.83,59960.0,71.7266,71.7466,71.6767,71.7066,59960.0
2023-09-25 14:30:00,71.83,71.84,71.76,71.77,43594.0,71.7066,71.7166,71.6368,71.6468,43594.0
2023-09-25 14:35:00,71.77,71.86,71.77,71.82,46722.0,71.6468,71.7366,71.6468,71.6967,46722.0
2023-09-25 14:40:00,71.82,71.84,71.78,71.78,40065.0,71.6967,71.7166,71.6567,71.6567,40065.0
2023-09-25 14:45:00,71.78,71.8,71.73,71.75,47160.0,71.6567,71.6767,71.6068,71.6268,47160.0
2023-09-25 14:50:00,71.74,71.77,71.67,71.69,60546.0,71.6168,71.6468,71.5469,71.5669,60546.0
2023-09-25 14:55:00,71.69,71.71,71.64,71.69,55277.0,71.5669,71.5869,71.517,71.5669,55277.0
2023-09-25 15:00:00,71.69,71.77,71.68,71.75,68456.0,71.5669,71.6468,71.5569,71.6268,68456.0
2023-09-25 15:05:00,71.75,71.78,71.73,71.76,69382.0,71.6268,71.6567,71.6068,71.6368,69382.0
2023-09-25 15:10:00,71.75,71.82,71.7,71.81,109278.0,71.6268,71.6967,71.5769,71.6867,109278.0
2023-09-25 15:15:00,71.81,71.86,71.76,71.8,109154.0,71.6867,71.7366,71.6368,71.6767,109154.0
2023-09-25 15:20:00,71.79,71.86,71.76,71.81,56312.0,71.6667,71.7366,71.6368,71.6867,56312.0
2023-09-25 15:25:00,71.81,71.83,71.76,71.83,92759.0,71.6867,71.7066,71.6368,71.7066,92759.0
2023-09-25 15:30:00,71.82,71.89,71.79,71.85,70887.0,71.6967,71.7665,71.6667,71.7266,70887.0
2023-09-25 15:35:00,71.86,71.87,71.78,71.86,48374.0,71.7366,71.7466,71.6567,71.7366,48374.0
2023-09-25 15:40:00,71.87,71.9,71.83,71.9,65087.0,71.7466,71.7765,71.7066,71.7765,65087.0
2023-09-25 15:45:00,71.89,71.94,71.86,71.9,102897.0,71.7665,71.8165,71.7366,71.7765,102897.0
2023-09-25 15:50:00,71.9,71.97,71.84,71.87,89206.0,71.7765,71.8464,71.7166,71.7466,89206.0
2023-09-25 15:55:00,71.86,71.95,71.81,71.89,408170.0,71.7366,71.8264,71.6867,71.7665,408170.0
2023-09-26 09:30:00,72.63,73.76,72.57,73.64,693831.0,72.5053,73.6333,72.4454,73.5135,693831.0
2023-09-26 09:35:00,73.63,74.0,73.62,73.98,462032.0,73.5036,73.8729,73.4936,73.853,462032.0
2023-09-26 09:40:00,73.98,74.19,73.95,74.15,456367.0,73.853,74.0626,73.823,74.0227,456367.0
2023-09-26 09:45:00,74.15,74.5,74.11,74.4,329360.0,74.0227,74.3721,73.9827,74.2722,329360.0
2023-09-26 09:50:00,74.4,74.42,73.86,73.96,293223.0,74.2722,74.2922,73.7332,73.833,293223.0
2023-09-26 09:55:00,73.98,74.03,73.81,73.99,227053.0,73.853,73.9029,73.6832,73.8629,227053.0
2023-09-26 10:00:00,73.97,74.06,73.81,73.93,148638.0,73.843,73.9328,73.6832,73.803,148638.0
2023-09-26 10:05:00,73.92,73.96,73.78,73.86,210886.0,73.7931,73.833,73.6533,73.7332,210886.0
2023-09-26 10:10:00,73.86,73.91,73.63,73.67,155704.0,73.7332,73.7831,73.5036,73.5435,155704.0
2023-09-26 10:15:00,73.67,73.69,73.57,73.63,172006.0,73.5435,73.5635,73.4437,73.5036,172006.0
2023-09-26 10:20:00,73.64,73.81,73.64,73.79,187848.0,73.5135,73.6832,73.5135,73.6633,187848.0
2023-09-26 10:25:00,73.79,73.86,73.63,73.84,186534.0,73.6633,73.7332,73.5036,73.7132,186534.0
2023-09-26 10:30:00,73.84,73.86,73.68,73.71,108709.0,73.7132,73.7332,73.5535,73.5834,108709.0
2023-09-26 10:35:00,73.71,73.8,73.66,73.76,103596.0,73.5834,73.6733,73.5335,73.6333,103596.0
2023-09-26 10:40:00,73.75,73.86,73.74,73.84,181220.0,73.6234,73.7332,73.6134,73.7132,181220.0
2023-09-26 10:45:00,73.85,73.95,73.77,73.93,73697.0,73.7232,73.823,73.6433,73.803,73697.0
2023-09-26 10:50:00,73.94,74.01,73.88,73.95,152051.0,73.813,73.8829,73.7531,73.823,152051.0
2023-09-26 10:55:00,73.97,74.08,73.92,74.05,126433.0,73.843,73.9528,73.7931,73.9228,126433.0
2023-09-26 11:00:00,74.05,74.07,73.93,73.95,76073.0,73.9228,73.9428,73.803,73.823,76073.0
2023-09-26 11:05:00,73.94,74.0,73.9,73.98,80031.0,73.813,73.8729,73.7731,73.853,80031.0
2023-09-26 11:10:00,73.97,74.0,73.85,73.92,142133.0,73.843,73.8729,73.7232,73.7931,142133.0
2023-09-26 11:15:00,73.91,73.98,73.88,73.95,80638.0,73.7831,73.853,73.7531,73.823,80638.0
2023-09-26 11:20:00,73.94,73.94,73.88,73.88,49676.0,73.813,73.813,73.7531,73.7531,49676.0
2023-09-26 11:25:00,73.87,73.93,73.83,73.91,88808.0,73.7431,73.803,73.7032,73.7831,88808.0
2023-09-26 11:30:00,73.9,73.92,73.82,73.88,83620.0,73.7731,73.7931,73.6932,73.7531,83620.0
2023-09-26 11:35:00,73.88,73.94,73.84,73.91,52817.0,73.7531,73.813,73.7132,73.7831,52817.0
2023-09-26 11:40:00,73.91,74.06,73.89,74.06,86400.0,73.7831,73.9328,73.7631,73.9328,86400.0
2023-09-26 11:45:00,74.06,74.07,73.93,73.95,75821.0,73.9328,73.9428,73.803,73.823,75821.0
2023-09-26 11:50:00,73.97,74.03,73.93,74.03,65571.0,73.843,73.9029,73.803,73.9029,65571.0
2023-09-26 11:55:00,74.02,74.05,73.97,74.01,68083.0,73.8929,73.9228,73.843,73.8829,68083.0
2023-09-26 12:00:00,74.01,74.03,73.89,73.98,115867.0,73.8829,73.9029,73.7631,73.853,115867.0
2023-09-26 12:05:00,73.98,74.0,73.91,73.97,153664.0,73.853,73.8729,73.7831,73.843,153664.0
2023-09-26 12:10:00,73.97,74.06,73.94,73.98,115958.0,73.843,73.9328,73.813,73.853,115958.0
2023-09-26 12:15:00,73.98,73.98,73.92,73.95,59951.0,73.853,73.853,73.7931,73.823,59951.0
2023-09-26 12:20:00,73.95,73.97,73.85,73.93,58857.0,73.823,73.843,73.7232,73.803,58857.0
2023-09-26 12:25:00,73.93,73.99,73.91,73.98,56410.0,73.803,73.8629,73.7831,73.853,56410.0
2023-09-26 12:30:00,73.98,74.01,73.91,73.94,63750.0,73.853,73.8829,73.7831,73.813,63750.0
2023-09-26 12:35:00,73.93,73.96,73.87,73.91,130018.0,73.803,73.833,73.7431,73.7831,130018.0
2023-09-26 12:40:00,73.91,73.96,73.89,73.92,67067.0,73.7831,73.833,73.7631,73.7931,67067.0
2023-09-26 12:45:00,73.93,73.96,73.88,73.92,57174.0,73.803,73.833,73.7531,73.7931,57174.0
2023-09-26 12:50:00,73.93,73.97,73.91,73.97,71891.0,73.803,73.843,73.7831,73.843,71891.0
2023-09-26 12:55:00,73.97,73.98,73.93,73.98,64485.0,73.843,73.853,73.803,73.853,64485.0
2023-09-26 13:00:00,73.98,74.04,73.93,74.03,144655.0,73.853,73.9129,73.803,73.9029,144655.0
2023-09-26 13:05:00,74.03,74.03,73.89,73.94,124906.0,73.9029,73.9029,73.7631,73.813,124906.0
2023-09-26 13:10:00,73.95,73.99,73.85,73.95,71331.0,73.823,73.8629,73.7232,73.823,71331.0
2023-09-26 13:15:00,73.96,73.99,73.91,73.91,77189.0,73.833,73.8629,73.7831,73.7831,77189.0
2023-09-26 13:20:00,73.91,73.92,73.86,73.9,75058.0,73.7831,73.7931,73.7332,73.7731,75058.0
2023-09-26 13:25:00,73.89,73.91,73.81,73.82,81316.0,73.7631,73.7831,73.6832,73.6932,81316.0
2023-09-26 13:30:00,73.82,73.83,73.75,73.8,79161.0,73.6932,73.7032,73.6234,73.6733,79161.0
2023-09-26 13:35:00,73.8,73.84,73.72,73.76,78026.0,73.6733,73.7132,73.5934,73.6333,78026.0
2023-09-26 13:40:00,73.76,73.77,73.65,73.67,83120.0,73.6333,73.6433,73.5235,73.5435,83120.0
2023-09-26 13:45:00,73.66,73.69,73.64,73.66,58625.0,73.5335,73.5635,73.5135,73.5335,58625.0
2023-09-26 13:50:00,73.66,73.74,73.64,73.74,66782.0,73.5335,73.6134,73.5135,73.6134,66782.0
2023-09-26 13:55:00,73.75,73.78,73.71,73.74,74135.0,73.6234,73.6533,73.5834,73.6134,74135.0
2023-09-26 14:00:00,73.73,73.73,73.65,73.69,44200.0,73.6034,73.6034,73.5235,73.5635,44200.0
2023-09-26 14:05:00,73.68,73.69,73.64,73.68,38818.0,73.5535,73.5635,73.5135,73.5535,38818.0
2023-09-26 14:10:00,73.68,73.73,73.66,73.69,82074.0,73.5535,73.6034,73.5335,73.5635,82074.0
2023-09-26 14:15:00,73.69,73.7,73.62,73.63,50451.0,73.5635,73.5734,73.4936,73.5036,50451.0
2023-09-26 14:20:00,73.64,73.74,73.62,73.72,67230.0,73.5135,73.6134,73.4936,73.5934,67230.0
2023-09-26 14:25:00,73.73,73.73,73.66,73.68,55160.0,73.6034,73.6034,73.5335,73.5535,55160.0
2023-09-26 14:30:00,73.68,73.73,73.65,73.7,59983.0,73.5535,73.6034,73.5235,73.5734,59983.0
2023-09-26 14:35:00,73.7,73.73,73.68,73.72,43088.0,73.5734,73.6034,73.5535,73.5934,43088.0
2023-09-26 14:40:00,73.71,73.72,73.65,73.67,120678.0,73.5834,73.5934,73.5235,73.5435,120678.0
2023-09-26 14:45:00,73.67,73.7,73.62,73.68,85727.0,73.5435,73.5734,73.4936,73.5535,85727.0
2023-09-26 14:50:00,73.68,73.73,73.68,73.7,52663.0,73.5535,73.6034,73.5535,73.5734,52663.0
2023-09-26 14:55:00,73.69,73.7,73.63,73.68,68220.0,73.5635,73.5734,73.5036,73.5535,68220.0
2023-09-26 15:00:00,73.68,73.71,73.63,73.68,47292.0,73.5535,73.5834,73.5036,73.5535,47292.0
2023-09-26 15:05:00,73.68,73.78,73.63,73.77,72143.0,73.5535,73.6533,73.5036,73.6433,72143.0
2023-09-26 15:10:00,73.77,73.77,73.7,73.7,30815.0,73.6433,73.6433,73.5734,73.5734,30815.0
2023-09-26 15:15:00,73.7,73.71,73.49,73.53,98058.0,73.5734,73.5834,73.3638,73.4037,98058.0
2023-09-26 15:20:00,73.53,73.55,73.48,73.51,69935.0,73.4037,73.4237,73.3538,73.3838,69935.0
2023-09-26 15:25:00,73.51,73.51,73.44,73.46,99795.0,73.3838,73.3838,73.3139,73.3339,99795.0
2023-09-26 15:30:00,73.45,73.48,73.41,73.43,78019.0,73.3239,73.3538,73.2839,73.3039,78019.0
2023-09-26 15:35:00,73.43,73.44,73.38,73.41,84538.0,73.3039,73.3139,73.254,73.2839,84538.0
2023-09-26 15:40:00,73.4,73.49,73.29,73.48,350637.0,73.274,73.3638,73.1641,73.3538,350637.0
2023-09-26 15:45:00,73.48,73.52,73.32,73.33,149037.0,73.3538,73.3937,73.1941,73.2041,149037.0
2023-09-26 15:50:00,73.33,73.35,73.16,73.17,458594.0,73.2041,73.224,73.0344,73.0443,458594.0
2023-09-26 15:55:00,73.17,73.26,73.15,73.23,664694.0,73.0443,73.1342,73.0244,73.1042,664694.0
2023-09-27 09:30:00,73.8,74.52,73.77,74.48,364996.0,73.6733,74.392,73.6433,74.3521,364996.0
2023-09-27 09:35:00,74.49,74.76,74.47,74.57,295504.0,74.3621,74.6316,74.3421,74.4419,295504.0
2023-09-27 09:40:00,74.58,74.64,74.27,74.35,169588.0,74.4519,74.5118,74.1425,74.2223,169588.0
2023-09-27 09:45:00,74.36,74.37,74.06,74.12,192315.0,74.2323,74.2423,73.9328,73.9927,192315.0
2023-09-27 09:50:00,74.13,74.21,74.05,74.17,63581.0,74.0027,74.0826,73.9228,74.0426,63581.0
2023-09-27 09:55:00,74.17,74.19,74.05,74.16,53848.0,74.0426,74.0626,73.9228,74.0326,53848.0
2023-09-27 10:00:00,74.16,74.19,73.89,73.95,123739.0,74.0326,74.0626,73.7631,73.823,123739.0
2023-09-27 10:05:00,73.95,74.15,73.92,74.15,150314.0,73.823,74.0227,73.7931,74.0227,150314.0
2023-09-27 10:10:00,74.16,74.16,73.82,73.83,68632.0,74.0326,74.0326,73.6932,73.7032,68632.0
2023-09-27 10:15:00,73.84,73.85,73.68,73.72,183780.0,73.7132,73.7232,73.5535,73.5934,183780.0
2023-09-27 10:20:00,73.71,74.05,73.7,74.04,108645.0,73.5834,73.9228,73.5734,73.9129,108645.0
2023-09-27 10:25:00,74.04,74.08,73.87,73.96,59560.0,73.9129,73.9528,73.7431,73.833,59560.0
2023-09-27 10:30:00,73.96,73.97,73.84,73.93,67677.0,73.833,73.843,73.7132,73.803,67677.0
2023-09-27 10:35:00,73.93,73.93,73.79,73.81,62976.0,73.803,73.803,73.6633,73.6832,62976.0
2023-09-27 10:40:00,73.8,73.84,73.68,73.82,66853.0,73.6733,73.7132,73.5535,73.6932,66853.0
2023-09-27 10:45:00,73.83,73.86,73.74,73.84,104039.0,73.7032,73.7332,73.6134,73.7132,104039.0
2023-09-27 10:50:00,73.83,73.83,73.64,73.65,143954.0,73.7032,73.7032,73.5135,73.5235,143954.0
2023-09-27 10:55:00,73.65,73.74,73.6,73.72,67874.0,73.5235,73.6134,73.4736,73.5934,67874.0
2023-09-27 11:00:00,73.72,73.81,73.68,73.71,82893.0,73.5934,73.6832,73.5535,73.5834,82893.0
2023-09-27 11:05:00,73.71,73.79,73.67,73.78,74730.0,73.5834,73.6633,73.5435,73.6533,74730.0
2023-09-27 11:10:00,73.78,73.8,73.68,73.78,103015.0,73.6533,73.6733,73.5535,73.6533,103015.0
2023-09-27 11:15:00,73.78,73.85,73.76,73.77,79784.0,73.6533,73.7232,73.6333,73.6433,79784.0
2023-09-27 11:20:00,73.76,73.9,73.76,73.86,123269.0,73.6333,73.7731,73.6333,73.7332,123269.0
2023-09-27 11:25:00,73.87,73.95,73.87,73.94,101449.0,73.7431,73.823,73.7431,73.813,101449.0
2023-09-27 11:30:00,73.94,73.97,73.86,73.86,107416.0,73.813,73.843,73.7332,73.7332,107416.0
2023-09-27 11:35:00,73.86,73.88,73.74,73.76,59649.0,73.7332,73.7531,73.6134,73.6333,59649.0
2023-09-27 11:40:00,73.76,73.76,73.56,73.6,89663.0,73.6333,73.6333,73.4337,73.4736,89663.0
2023-09-27 11:45:00,73.6,73.63,73.52,73.56,118591.0,73.4736,73.5036,73.3937,73.4337,118591.0
2023-09-27 11:50:00,73.56,73.62,73.56,73.58,46414.0,73.4337,73.4936,73.4337,73.4536,46414.0
2023-09-27 11:55:00,73.58,73.59,73.45,73.52,112791.0,73.4536,73.4636,73.3239,73.3937,112791.0
2023-09-27 12:00:00,73.52,73.54,73.39,73.39,63247.0,73.3937,73.4137,73.264,73.264,63247.0
2023-09-27 12:05:00,73.4,73.4,73.33,73.38,74113.0,73.274,73.274,73.2041,73.254,74113.0
2023-09-27 12:10:00,73.39,73.55,73.38,73.5,43848.0,73.264,73.4237,73.254,73.3738,43848.0
2023-09-27 12:15:00,73.49,73.51,73.33,73.36,74367.0,73.3638,73.3838,73.2041,73.234,74367.0
2023-09-27 12:20:00,73.35,73.35,73.21,73.27,153027.0,73.224,73.224,73.0843,73.1442,153027.0
2023-09-27 12:25:00,73.27,73.32,73.23,73.3,83816.0,73.1442,73.1941,73.1042,73.1741,83816.0
2023-09-27 12:30:00,73.31,73.38,73.29,73.36,91505.0,73.1841,73.254,73.1641,73.234,91505.0
2023-09-27 12:35:00,73.36,73.39,73.29,73.31,67676.0,73.234,73.264,73.1641,73.1841,67676.0
2023-09-27 12:40:00,73.32,73.38,73.29,73.33,55683.0,73.1941,73.254,73.1641,73.2041,55683.0
2023-09-27 12:45:00,73.34,73.36,73.31,73.32,45686.0,73.2141,73.234,73.1841,73.1941,45686.0
2023-09-27 12:50:00,73.32,73.33,73.24,73.28,52526.0,73.1941,73.2041,73.1142,73.1542,52526.0
2023-09-27 12:55:00,73.27,73.27,73.15,73.17,58429.0,73.1442,73.1442,73.0244,73.0443,58429.0
2023-09-27 13:00:00,73.17,73.33,73.17,73.33,56618.0,73.0443,73.2041,73.0443,73.2041,56618.0
2023-09-27 13:05:00,73.33,73.41,73.27,73.4,96611.0,73.2041,73.2839,73.1442,73.274,96611.0
2023-09-27 13:10:00,73.41,73.46,73.27,73.28,73431.0,73.2839,73.3339,73.1442,73.1542,73431.0
2023-09-27 13:15:00,73.28,73.29,73.18,73.26,65630.0,73.1542,73.1641,73.0543,73.1342,65630.0
2023-09-27 13:20:00,73.26,73.28,73.12,73.2,84216.0,73.1342,73.1542,72.9944,73.0743,84216.0
2023-09-27 13:25:00,73.19,73.21,73.11,73.15,43953.0,73.0643,73.0843,72.9845,73.0244,43953.0
2023-09-27 13:30:00,73.14,73.26,73.14,73.24,38075.0,73.0144,73.1342,73.0144,73.1142,38075.0
2023-09-27 13:35:00,73.25,73.29,73.22,73.28,34641.0,73.1242,73.1641,73.0943,73.1542,34641.0
2023-09-27 13:40:00,73.28,73.3,73.16,73.27,63909.0,73.1542,73.1741,73.0344,73.1442,63909.0
2023-09-27 13:45:00,73.28,73.37,73.27,73.35,98008.0,73.1542,73.244,73.1442,73.224,98008.0
2023-09-27 13:50:00,73.35,73.45,73.33,73.45,68044.0,73.224,73.3239,73.2041,73.3239,68044.0
2023-09-27 13:55:00,73.45,73.53,73.4,73.53,67368.0,73.3239,73.4037,73.274,73.4037,67368.0
2023-09-27 14:00:00,73.53,73.56,73.48,73.54,41682.0,73.4037,73.4337,73.3538,73.4137,41682.0
2023-09-27 14:05:00,73.55,73.57,73.46,73.47,38283.0,73.4237,73.4437,73.3339,73.3438,38283.0
2023-09-27 14:10:00,73.46,73.47,73.41,73.41,34729.0,73.3339,73.3438,73.2839,73.2839,34729.0
2023-09-27 14:15:00,73.4,73.43,73.37,73.42,35840.0,73.274,73.3039,73.244,73.2939,35840.0
2023-09-27 14:20:00,73.42,73.51,73.4,73.51,56270.0,73.2939,73.3838,73.274,73.3838,56270.0
2023-09-27 14:25:00,73.51,73.6,73.45,73.59,74322.0,73.3838,73.4736,73.3239,73.4636,74322.0
2023-09-27 14:30:00,73.6,73.73,73.6,73.73,72276.0,73.4736,73.6034,73.4736,73.6034,72276.0
2023-09-27 14:35:00,73.73,73.81,73.72,73.8,71162.0,73.6034,73.6832,73.5934,73.6733,71162.0
2023-09-27 14:40:00,73.79,74.01,73.77,73.99,72645.0,73.6633,73.8829,73.6433,73.8629,72645.0
2023-09-27 14:45:00,73.99,74.03,73.87,73.89,180297.0,73.8629,73.9029,73.7431,73.7631,180297.0
2023-09-27 14:50:00,73.89,73.91,73.83,73.89,84008.0,73.7631,73.7831,73.7032,73.7631,84008.0
2023-09-27 14:55:00,73.9,73.9,73.83,73.84,74267.0,73.7731,73.7731,73.7032,73.7132,74267.0
2023-09-27 15:00:00,73.83,74.01,73.81,74.0,155500.0,73.7032,73.8829,73.6832,73.8729,155500.0
2023-09-27 15:05:00,74.0,74.05,73.97,74.03,175700.0,73.8729,73.9228,73.843,73.9029,175700.0
2023-09-27 15:10:00,74.03,74.15,74.02,74.05,80305.0,73.9029,74.0227,73.8929,73.9228,80305.0
2023-09-27 15:15:00,74.06,74.11,73.99,74.01,96259.0,73.9328,73.9827,73.8629,73.8829,96259.0
2023-09-27 15:20:00,74.02,74.08,74.0,74.04,65014.0,73.8929,73.9528,73.8729,73.9129,65014.0
2023-09-27 15:25:00,74.04,74.06,73.96,73.98,67822.0,73.9129,73.9328,73.833,73.853,67822.0
2023-09-27 15:30:00,73.98,74.0,73.93,73.98,86173.0,73.853,73.8729,73.803,73.853,86173.0
2023-09-27 15:35:00,73.98,74.01,73.9,73.92,113081.0,73.853,73.8829,73.7731,73.7931,113081.0
2023-09-27 15:40:00,73.92,73.92,73.77,73.85,115172.0,73.7931,73.7931,73.6433,73.7232,115172.0
2023-09-27 15:45:00,73.85,73.85,73.76,73.8,138935.0,73.7232,73.7232,73.6333,73.6733,138935.0
2023-09-27 15:50:00,73.8,73.89,73.72,73.88,171187.0,73.6733,73.7631,73.5934,73.7531,171187.0
2023-09-27 15:55:00,73.88,74.01,73.8,73.99,531037.0,73.7531,73.8829,73.6733,73.8629,531037.0
2023-09-28 09:30:00,74.0,74.01,73.44,73.7,276212.0,73.8729,73.8829,73.3139,73.5734,276212.0
2023-09-28 09:35:00,73.7,73.96,73.42,73.96,218201.0,73.5734,73.833,73.2939,73.833,218201.0
2023-09-28 09:40:00,73.97,73.97,73.65,73.74,156262.0,73.843,73.843,73.5235,73.6134,156262.0
2023-09-28 09:45:00,73.73,73.85,73.46,73.52,123742.0,73.6034,73.7232,73.3339,73.3937,123742.0
2023-09-28 09:50:00,73.52,73.75,73.43,73.64,214909.0,73.3937,73.6234,73.3039,73.5135,214909.0
2023-09-28 09:55:00,73.64,73.68,73.49,73.52,93849.0,73.5135,73.5535,73.3638,73.3937,93849.0
2023-09-28 10:00:00,73.52,73.7,73.45,73.55,92806.0,73.3937,73.5734,73.3239,73.4237,92806.0
2023-09-28 10:05:00,73.55,73.58,73.4,73.45,74258.0,73.4237,73.4536,73.274,73.3239,74258.0
2023-09-28 10:10:00,73.44,73.58,73.41,73.42,52339.0,73.3139,73.4536,73.2839,73.2939,52339.0
2023-09-28 10:15:00,73.42,73.42,72.93,73.08,283351.0,73.2939,73.2939,72.8048,72.9545,283351.0
2023-09-28 10:20:00,73.07,73.1,72.92,72.99,57916.0,72.9445,72.9745,72.7948,72.8647,57916.0
2023-09-28 10:25:00,72.99,72.99,72.76,72.76,75837.0,72.8647,72.8647,72.6351,72.6351,75837.0
2023-09-28 10:30:00,72.76,72.78,72.6,72.63,85075.0,72.6351,72.655,72.4753,72.5053,85075.0
2023-09-28 10:35:00,72.62,72.74,72.59,72.72,60327.0,72.4953,72.6151,72.4653,72.5951,60327.0
2023-09-28 10:40:00,72.71,72.92,72.68,72.91,177658.0,72.5851,72.7948,72.5552,72.7848,177658.0
2023-09-28 10:45:00,72.89,73.03,72.89,73.02,176636.0,72.7648,72.9046,72.7648,72.8946,176636.0
2023-09-28 10:50:00,73.03,73.13,73.02,73.11,43668.0,72.9046,73.0044,72.8946,72.9845,43668.0
2023-09-28 10:55:00,73.1,73.17,73.05,73.13,103425.0,72.9745,73.0443,72.9246,73.0044,103425.0
2023-09-28 11:00:00,73.13,73.17,73.0,73.16,165015.0,73.0044,73.0443,72.8746,73.0344,165015.0
2023-09-28 11:05:00,73.16,73.19,73.0,73.14,90285.0,73.0344,73.0643,72.8746,73.0144,90285.0
2023-09-28 11:10:00,73.13,73.2,72.94,72.98,182656.0,73.0044,73.0743,72.8147,72.8547,182656.0
2023-09-28 11:15:00,72.97,73.06,72.94,73.02,78924.0,72.8447,72.9345,72.8147,72.8946,78924.0
2023-09-28 11:20:00,73.02,73.05,72.95,72.98,69058.0,72.8946,72.9246,72.8247,72.8547,69058.0
2023-09-28 11:25:00,72.98,73.18,72.98,73.13,99114.0,72.8547,73.0543,72.8547,73.0044,99114.0
2023-09-28 11:30:00,73.14,73.26,73.1,73.25,65184.0,73.0144,73.1342,72.9745,73.1242,65184.0
2023-09-28 11:35:00,73.25,73.34,73.24,73.27,81257.0,73.1242,73.2141,73.1142,73.1442,81257.0
2023-09-28 11:40:00,73.27,73.31,73.21,73.26,105059.0,73.1442,73.1841,73.0843,73.1342,105059.0
2023-09-28 11:45:00,73.26,73.33,73.23,73.3,87211.0,73.1342,73.2041,73.1042,73.1741,87211.0
2023-09-28 11:50:00,73.29,73.45,73.28,73.38,139266.0,73.1641,73.3239,73.1542,73.254,139266.0
2023-09-28 11:55:00,73.39,73.41,73.3,73.36,59801.0,73.264,73.2839,73.1741,73.234,59801.0
2023-09-28 12:00:00,73.36,73.43,73.34,73.36,45244.0,73.234,73.3039,73.2141,73.234,45244.0
2023-09-28 12:05:00,73.35,73.39,73.24,73.39,66338.0,73.224,73.264,73.1142,73.264,66338.0
2023-09-28 12:10:00,73.39,73.43,73.32,73.42,101966.0,73.264,73.3039,73.1941,73.2939,101966.0
2023-09-28 12:15:00,73.42,73.61,73.41,73.59,140749.0,73.2939,73.4836,73.2839,73.4636,140749.0
2023-09-28 12:20:00,73.6,73.63,73.51,73.57,49373.0,73.4736,73.5036,73.3838,73.4437,49373.0
2023-09-28 12:25:00,73.58,73.71,73.57,73.71,124894.0,73.4536,73.5834,73.4437,73.5834,124894.0
2023-09-28 12:30:00,73.72,73.75,73.62,73.66,111248.0,73.5934,73.6234,73.4936,73.5335,111248.0
2023-09-28 12:35:00,73.66,73.76,73.65,73.71,63297.0,73.5335,73.6333,73.5235,73.5834,63297.0
2023-09-28 12:40:00,73.72,73.8,73.7,73.72,73605.0,73.5934,73.6733,73.5734,73.5934,73605.0
2023-09-28 12:45:00,73.71,73.71,73.51,73.51,79504.0,73.5834,73.5834,73.3838,73.3838,79504.0
2023-09-28 12:50:00,73.51,73.56,73.42,73.43,75406.0,73.3838,73.4337,73.2939,73.3039,75406.0
2023-09-28 12:55:00,73.44,73.53,73.42,73.49,87437.0,73.3139,73.4037,73.2939,73.3638,87437.0
2023-09-28 13:00:00,73.5,73.56,73.39,73.41,97957.0,73.3738,73.4337,73.264,73.2839,97957.0
2023-09-28 13:05:00,73.4,73.44,73.34,73.41,131896.0,73.274,73.3139,73.2141,73.2839,131896.0
2023-09-28 13:10:00,73.41,73.46,73.37,73.45,73671.0,73.2839,73.3339,73.244,73.3239,73671.0
2023-09-28 13:15:00,73.45,73.46,73.32,73.36,117504.0,73.3239,73.3339,73.1941,73.234,117504.0
2023-09-28 13:20:00,73.35,73.46,73.35,73.45,104395.0,73.224,73.3339,73.224,73.3239,104395.0
2023-09-28 13:25:00,73.45,73.46,73.36,73.45,103094.0,73.3239,73.3339,73.234,73.3239,103094.0
2023-09-28 13:30:00,73.45,73.49,73.32,73.33,120505.0,73.3239,73.3638,73.1941,73.2041,120505.0
2023-09-28 13:35:00,73.34,73.41,73.32,73.34,129785.0,73.2141,73.2839,73.1941,73.2141,129785.0
2023-09-28 13:40:00,73.34,73.4,73.28,73.36,84759.0,73.2141,73.274,73.1542,73.234,84759.0
2023-09-28 13:45:00,73.36,73.49,73.36,73.45,95928.0,73.234,73.3638,73.234,73.3239,95928.0
2023-09-28 13:50:00,73.45,73.49,73.4,73.44,80457.0,73.3239,73.3638,73.274,73.3139,80457.0
2023-09-28 13:55:00,73.44,73.54,73.42,73.52,84459.0,73.3139,73.4137,73.2939,73.3937,84459.0
2023-09-28 14:00:00,73.52,73.59,73.51,73.52,85677.0,73.3937,73.4636,73.3838,73.3937,85677.0
2023-09-28 14:05:00,73.52,73.63,73.52,73.6,89453.0,73.3937,73.5036,73.3937,73.4736,89453.0
2023-09-28 14:10:00,73.6,73.61,73.51,73.6,81034.0,73.4736,73.4836,73.3838,73.4736,81034.0
2023-09-28 14:15:00,73.6,73.61,73.54,73.57,123359.0,73.4736,73.4836,73.4137,73.4437,123359.0
2023-09-28 14:20:00,73.57,73.7,73.56,73.65,88604.0,73.4437,73.5734,73.4337,73.5235,88604.0
2023-09-28 14:25:00,73.64,73.75,73.63,73.74,60637.0,73.5135,73.6234,73.5036,73.6134,60637.0
2023-09-28 14:30:00,73.75,73.75,73.61,73.61,75662.0,73.6234,73.6234,73.4836,73.4836,75662.0
2023-09-28 14:35:00,73.61,73.61,73.54,73.59,71406.0,73.4836,73.4836,73.4137,73.4636,71406.0
2023-09-28 14:40:00,73.59,73.62,73.55,73.57,67620.0,73.4636,73.4936,73.4237,73.4437,67620.0
2023-09-28 14:45:00,73.57,73.59,73.49,73.52,42555.0,73.4437,73.4636,73.3638,73.3937,42555.0
2023-09-28 14:50:00,73.52,73.54,73.48,73.49,33675.0,73.3937,73.4137,73.3538,73.3638,33675.0
2023-09-28 14:55:00,73.5,73.55,73.49,73.55,63265.0,73.3738,73.4237,73.3638,73.4237,63265.0
2023-09-28 15:00:00,73.55,73.58,73.52,73.56,57785.0,73.4237,73.4536,73.3937,73.4337,57785.0
2023-09-28 15:05:00,73.58,73.6,73.5,73.56,50928.0,73.4536,73.4736,73.3738,73.4337,50928.0
2023-09-28 15:10:00,73.57,73.67,73.54,73.67,50008.0,73.4437,73.5435,73.4137,73.5435,50008.0
2023-09-28 15:15:00,73.67,73.82,73.66,73.77,54227.0,73.5435,73.6932,73.5335,73.6433,54227.0
2023-09-28 15:20:00,73.76,73.82,73.72,73.78,108514.0,73.6333,73.6932,73.5934,73.6533,108514.0
2023-09-28 15:25:00,73.77,73.83,73.75,73.75,65040.0,73.6433,73.7032,73.6234,73.6234,65040.0
2023-09-28 15:30:00,73.74,73.76,73.63,73.63,94329.0,73.6134,73.6333,73.5036,73.5036,94329.0
2023-09-28 15:35:00,73.63,73.64,73.54,73.6,126738.0,73.5036,73.5135,73.4137,73.4736,126738.0
2023-09-28 15:40:00,73.6,73.7,73.59,73.62,108396.0,73.4736,73.5734,73.4636,73.4936,108396.0
2023-09-28 15:45:00,73.62,73.64,73.52,73.55,146594.0,73.4936,73.5135,73.3937,73.4237,146594.0
2023-09-28 15:50:00,73.56,73.62,73.5,73.58,335432.0,73.4337,73.4936,73.3738,73.4536,335432.0
2023-09-28 15:55:00,73.58,73.78,73.57,73.75,475557.0,73.4536,73.6533,73.4437,73.6234,475557.0
2023-09-29 09:30:00,74.4,74.61,74.17,74.6,218507.0,74.2722,74.4819,74.0426,74.4719,218507.0
2023-09-29 09:35:00,74.6,74.68,74.48,74.59,133809.0,74.4719,74.5518,74.3521,74.4619,133809.0
2023-09-29 09:40:00,74.59,74.59,74.17,74.17,159077.0,74.4619,74.4619,74.0426,74.0426,159077.0
2023-09-29 09:45:00,74.18,74.32,74.1,74.26,151061.0,74.0526,74.1924,73.9728,74.1325,151061.0
2023-09-29 09:50:00,74.25,74.31,73.86,73.95,163820.0,74.1225,74.1824,73.7332,73.823,163820.0
2023-09-29 09:55:00,73.95,73.98,73.88,73.92,66308.0,73.823,73.853,73.7531,73.7931,66308.0
2023-09-29 10:00:00,73.94,73.94,73.66,73.67,125242.0,73.813,73.813,73.5335,73.5435,125242.0
2023-09-29 10:05:00,73.69,73.72,73.5,73.62,115067.0,73.5635,73.5934,73.3738,73.4936,115067.0
2023-09-29 10:10:00,73.62,73.79,73.58,73.78,135138.0,73.4936,73.6633,73.4536,73.6533,135138.0
2023-09-29 10:15:00,73.78,73.79,73.56,73.62,103349.0,73.6533,73.6633,73.4337,73.4936,103349.0
2023-09-29 10:20:00,73.64,73.66,73.38,73.39,89636.0,73.5135,73.5335,73.254,73.264,89636.0
2023-09-29 10:25:00,73.38,73.45,73.35,73.4,107590.0,73.254,73.3239,73.224,73.274,107590.0
2023-09-29 10:30:00,73.4,73.56,73.4,73.55,65939.0,73.274,73.4337,73.274,73.4237,65939.0
2023-09-29 10:35:00,73.56,73.58,73.33,73.39,65950.0,73.4337,73.4536,73.2041,73.264,65950.0
2023-09-29 10:40:00,73.39,73.49,73.36,73.48,52638.0,73.264,73.3638,73.234,73.3538,52638.0
2023-09-29 10:45:00,73.48,73.77,73.47,73.74,62650.0,73.3538,73.6433,73.3438,73.6134,62650.0
2023-09-29 10:50:00,73.75,73.76,73.62,73.74,135761.0,73.6234,73.6333,73.4936,73.6134,135761.0
2023-09-29 10:55:00,73.76,73.79,73.66,73.66,27058.0,73.6333,73.6633,73.5335,73.5335,27058.0
2023-09-29 11:00:00,73.68,73.7,73.52,73.54,24876.0,73.5535,73.5734,73.3937,73.4137,24876.0
2023-09-29 11:05:00,73.55,73.57,73.47,73.56,71170.0,73.4237,73.4437,73.3438,73.4337,71170.0
2023-09-29 11:10:00,73.56,73.62,73.53,73.61,52572.0,73.4337,73.4936,73.4037,73.4836,52572.0
2023-09-29 11:15:00,73.6,73.6,73.43,73.43,361388.0,73.4736,73.4736,73.3039,73.3039,361388.0
2023-09-29 11:20:00,73.43,73.56,73.42,73.54,79237.0,73.3039,73.4337,73.2939,73.4137,79237.0
2023-09-29 11:25:00,73.53,73.56,73.29,73.29,101817.0,73.4037,73.4337,73.1641,73.1641,101817.0
2023-09-29 11:30:00,73.28,73.36,73.09,73.13,94806.0,73.1542,73.234,72.9645,73.0044,94806.0
2023-09-29 11:35:00,73.12,73.12,72.92,72.97,94274.0,72.9944,72.9944,72.7948,72.8447,94274.0
2023-09-29 11:40:00,72.96,73.01,72.8,72.88,104243.0,72.8347,72.8846,72.675,72.7548,104243.0
2023-09-29 11:45:00,72.88,72.99,72.81,72.98,77947.0,72.7548,72.8647,72.685,72.8547,77947.0
2023-09-29 11:50:00,72.98,73.08,72.94,73.06,103510.0,72.8547,72.9545,72.8147,72.9345,103510.0
2023-09-29 11:55:00,73.05,73.06,72.97,72.98,40101.0,72.9246,72.9345,72.8447,72.8547,40101.0
2023-09-29 12:00:00,72.99,73.09,72.98,73.09,44084.0,72.8647,72.9645,72.8547,72.9645,44084.0
2023-09-29 12:05:00,73.08,73.1,73.01,73.06,29070.0,72.9545,72.9745,72.8846,72.9345,29070.0
2023-09-29 12:10:00,73.06,73.14,72.92,72.94,76275.0,72.9345,73.0144,72.7948,72.8147,76275.0
2023-09-29 12:15:00,72.93,73.07,72.9,73.06,27299.0,72.8048,72.9445,72.7748,72.9345,27299.0
2023-09-29 12:20:00,73.06,73.17,73.06,73.1,41423.0,72.9345,73.0443,72.9345,72.9745,41423.0
2023-09-29 12:25:00,73.09,73.18,73.06,73.15,35175.0,72.9645,73.0543,72.9345,73.0244,35175.0
2023-09-29 12:30:00,73.14,73.23,73.14,73.19,54552.0,73.0144,73.1042,73.0144,73.0643,54552.0
2023-09-29 12:35:00,73.19,73.25,73.18,73.21,16825.0,73.0643,73.1242,73.0543,73.0843,16825.0
2023-09-29 12:40:00,73.21,73.25,73.17,73.19,34004.0,73.0843,73.1242,73.0443,73.0643,34004.0
2023-09-29 12:45:00,73.19,73.24,73.01,73.03,52638.0,73.0643,73.1142,72.8846,72.9046,52638.0
2023-09-29 12:50:00,73.02,73.04,72.9,72.93,52158.0,72.8946,72.9146,72.7748,72.8048,52158.0
2023-09-29 12:55:00,72.93,73.11,72.93,73.06,47276.0,72.8048,72.9845,72.8048,72.9345,47276.0
2023-09-29 13:00:00,73.06,73.08,72.91,72.98,52025.0,72.9345,72.9545,72.7848,72.8547,52025.0
2023-09-29 13:05:00,72.98,72.99,72.91,72.96,76016.0,72.8547,72.8647,72.7848,72.8347,76016.0
2023-09-29 13:10:00,72.96,73.06,72.96,73.06,57638.0,72.8347,72.9345,72.8347,72.9345,57638.0
2023-09-29 13:15:00,73.05,73.12,73.03,73.07,58482.0,72.9246,72.9944,72.9046,72.9445,58482.0
2023-09-29 13:20:00,73.08,73.11,73.05,73.1,39435.0,72.9545,72.9845,72.9246,72.9745,39435.0
2023-09-29 13:25:00,73.1,73.19,73.1,73.16,45952.0,72.9745,73.0643,72.9745,73.0344,45952.0
2023-09-29 13:30:00,73.15,73.21,73.12,73.13,81679.0,73.0244,73.0843,72.9944,73.0044,81679.0
2023-09-29 13:35:00,73.14,73.19,73.11,73.18,43131.0,73.0144,73.0643,72.9845,73.0543,43131.0
2023-09-29 13:40:00,73.17,73.18,73.11,73.14,59160.0,73.0443,73.0543,72.9845,73.0144,59160.0
2023-09-29 13:45:00,73.13,73.16,73.04,73.08,58677.0,73.0044,73.0344,72.9146,72.9545,58677.0
2023-09-29 13:50:00,73.08,73.12,73.04,73.06,59964.0,72.9545,72.9944,72.9146,72.9345,59964.0
2023-09-29 13:55:00,73.06,73.12,73.01,73.01,57045.0,72.9345,72.9944,72.8846,72.8846,57045.0
2023-09-29 14:00:00,73.01,73.06,72.97,73.05,48004.0,72.8846,72.9345,72.8447,72.9246,48004.0
2023-09-29 14:05:00,73.05,73.11,73.05,73.08,68860.0,72.9246,72.9845,72.9246,72.9545,68860.0
2023-09-29 14:10:00,73.07,73.1,73.0,73.01,69910.0,72.9445,72.9745,72.8746,72.8846,69910.0
2023-09-29 14:15:00,73.01,73.03,72.94,72.95,37269.0,72.8846,72.9046,72.8147,72.8247,37269.0
2023-09-29 14:20:00,72.96,73.0,72.93,72.97,47263.0,72.8347,72.8746,72.8048,72.8447,47263.0
2023-09-29 14:25:00,72.98,73.02,72.87,72.89,141017.0,72.8547,72.8946,72.7449,72.7648,141017.0
2023-09-29 14:30:00,72.88,72.92,72.81,72.87,161880.0,72.7548,72.7948,72.685,72.7449,161880.0
2023-09-29 14:35:00,72.86,72.92,72.83,72.85,88063.0,72.7349,72.7948,72.7049,72.7249,88063.0
2023-09-29 14:40:00,72.85,72.99,72.83,72.96,106408.0,72.7249,72.8647,72.7049,72.8347,106408.0
2023-09-29 14:45:00,72.95,73.03,72.91,72.99,235862.0,72.8247,72.9046,72.7848,72.8647,235862.0
2023-09-29 14:50:00,72.98,73.07,72.92,73.06,193823.0,72.8547,72.9445,72.7948,72.9345,193823.0
2023-09-29 14:55:00,73.06,73.22,73.02,73.22,106473.0,72.9345,73.0943,72.8946,73.0943,106473.0
2023-09-29 15:00:00,73.22,73.32,73.17,73.2,112659.0,73.0943,73.1941,73.0443,73.0743,112659.0
2023-09-29 15:05:00,73.2,73.29,73.18,73.19,150802.0,73.0743,73.1641,73.0543,73.0643,150802.0
2023-09-29 15:10:00,73.19,73.31,73.17,73.25,81042.0,73.0643,73.1841,73.0443,73.1242,81042.0
2023-09-29 15:15:00,73.24,73.32,73.22,73.25,66708.0,73.1142,73.1941,73.0943,73.1242,66708.0
2023-09-29 15:20:00,73.25,73.25,73.15,73.17,124850.0,73.1242,73.1242,73.0244,73.0443,124850.0
2023-09-29 15:25:00,73.17,73.22,73.12,73.18,58953.0,73.0443,73.0943,72.9944,73.0543,58953.0
2023-09-29 15:30:00,73.18,73.21,73.1,73.1,67025.0,73.0543,73.0843,72.9745,72.9745,67025.0
2023-09-29 15:35:00,73.1,73.17,73.07,73.09,114670.0,72.9745,73.0443,72.9445,72.9645,114670.0
2023-09-29 15:40:00,73.08,73.11,72.89,72.92,285149.0,72.9545,72.9845,72.7648,72.7948,285149.0
2023-09-29 15:45:00,72.91,72.98,72.81,72.98,483986.0,72.7848,72.8547,72.685,72.8547,483986.0
2023-09-29 15:50:00,72.97,73.15,72.95,73.0,358518.0,72.8447,73.0244,72.8247,72.8746,358518.0
2023-09-29 15:55:00,73.0,73.06,72.94,73.02,677781.0,72.8746,72.9345,72.8147,72.8946,677781.0
2023-10-02 09:30:00,72.89,72.98,72.31,72.33,306675.0,72.7648,72.8547,72.1858,72.2058,306675.0
2023-10-02 09:35:00,72.34,72.51,72.26,72.45,174454.0,72.2158,72.3855,72.1359,72.3256,174454.0
2023-10-02 09:40:00,72.46,72.54,72.32,72.42,126325.0,72.3356,72.4154,72.1958,72.2956,126325.0
2023-10-02 09:45:00,72.42,72.43,72.17,72.33,231790.0,72.2956,72.3056,72.0461,72.2058,231790.0
2023-10-02 09:50:00,72.34,72.37,72.17,72.22,60377.0,72.2158,72.2457,72.0461,72.096,60377.0
2023-10-02 09:55:00,72.21,72.28,72.1,72.12,93350.0,72.086,72.1559,71.9762,71.9962,93350.0
2023-10-02 10:00:00,72.09,72.24,72.07,72.14,190907.0,71.9662,72.1159,71.9462,72.0161,190907.0
2023-10-02 10:05:00,72.13,72.15,71.9,71.91,89913.0,72.0061,72.0261,71.7765,71.7865,89913.0
2023-10-02 10:10:00,71.9,72.03,71.8,71.91,115536.0,71.7765,71.9063,71.6767,71.7865,115536.0
2023-10-02 10:15:00,71.9,72.07,71.9,71.94,48616.0,71.7765,71.9462,71.7765,71.8165,48616.0
2023-10-02 10:20:00,71.93,71.94,71.85,71.88,67961.0,71.8065,71.8165,71.7266,71.7566,67961.0
2023-10-02 10:25:00,71.88,71.98,71.77,71.81,120531.0,71.7566,71.8564,71.6468,71.6867,120531.0
2023-10-02 10:30:00,71.81,71.91,71.8,71.9,114206.0,71.6867,71.7865,71.6767,71.7765,114206.0
2023-10-02 10:35:00,71.9,71.97,71.85,71.86,58543.0,71.7765,71.8464,71.7266,71.7366,58543.0
2023-10-02 10:40:00,71.86,71.94,71.74,71.81,94220.0,71.7366,71.8165,71.6168,71.6867,94220.0
2023-10-02 10:45:00,71.82,71.87,71.78,71.82,52258.0,71.6967,71.7466,71.6567,71.6967,52258.0
2023-10-02 10:50:00,71.82,71.89,71.73,71.76,78182.0,71.6967,71.7665,71.6068,71.6368,78182.0
2023-10-02 10:55:00,71.75,71.83,71.74,71.8,40084.0,71.6268,71.7066,71.6168,71.6767,40084.0
2023-10-02 11:00:00,71.8,71.99,71.8,71.97,106896.0,71.6767,71.8664,71.6767,71.8464,106896.0
2023-10-02 11:05:00,71.98,72.03,71.92,72.02,55941.0,71.8564,71.9063,71.7965,71.8963,55941.0
2023-10-02 11:10:00,72.02,72.06,71.86,71.86,67807.0,71.8963,71.9363,71.7366,71.7366,67807.0
2023-10-02 11:15:00,71.86,71.99,71.85,71.95,60857.0,71.7366,71.8664,71.7266,71.8264,60857.0
2023-10-02 11:20:00,71.94,72.08,71.91,71.98,81145.0,71.8165,71.9562,71.7865,71.8564,81145.0
2023-10-02 11:25:00,71.99,72.06,71.94,71.94,69886.0,71.8664,71.9363,71.8165,71.8165,69886.0
2023-10-02 11:30:00,71.94,71.97,71.87,71.89,43208.0,71.8165,71.8464,71.7466,71.7665,43208.0
2023-10-02 11:35:00,71.89,71.9,71.65,71.7,138947.0,71.7665,71.7765,71.527,71.5769,138947.0
2023-10-02 11:40:00,71.69,71.69,71.5,71.5,151397.0,71.5669,71.5669,71.3772,71.3772,151397.0
2023-10-02 11:45:00,71.51,71.54,71.39,71.4,85767.0,71.3872,71.4171,71.2674,71.2774,85767.0
2023-10-02 11:50:00,71.4,71.45,71.26,71.27,96802.0,71.2774,71.3273,71.1376,71.1476,96802.0
2023-10-02 11:55:00,71.26,71.39,71.23,71.33,139351.0,71.1376,71.2674,71.1077,71.2075,139351.0
2023-10-02 12:00:00,71.33,71.33,71.14,71.17,60668.0,71.2075,71.2075,71.0178,71.0478,60668.0
2023-10-02 12:05:00,71.17,71.19,71.07,71.17,82724.0,71.0478,71.0677,70.948,71.0478,82724.0
2023-10-02 12:10:00,71.16,71.25,71.14,71.21,136942.0,71.0378,71.1276,71.0178,71.0877,136942.0
2023-10-02 12:15:00,71.21,71.29,71.2,71.2,129089.0,71.0877,71.1676,71.0777,71.0777,129089.0
2023-10-02 12:20:00,71.2,71.22,71.19,71.21,222088.0,71.0777,71.0977,71.0677,71.0877,222088.0
2023-10-02 12:25:00,71.21,71.21,70.99,71.0,203625.0,71.0877,71.0877,70.8681,70.8781,203625.0
2023-10-02 12:30:00,70.99,70.99,70.86,70.9,234977.0,70.8681,70.8681,70.7383,70.7782,234977.0
2023-10-02 12:35:00,70.9,70.98,70.87,70.9,170619.0,70.7782,70.8581,70.7483,70.7782,170619.0
2023-10-02 12:40:00,70.9,70.95,70.84,70.86,125126.0,70.7782,70.8282,70.7183,70.7383,125126.0
2023-10-02 12:45:00,70.86,70.88,70.73,70.75,158240.0,70.7383,70.7583,70.6085,70.6285,158240.0
2023-10-02 12:50:00,70.75,70.75,70.61,70.62,127895.0,70.6285,70.6285,70.4887,70.4987,127895.0
2023-10-02 12:55:00,70.62,70.66,70.6,70.66,94727.0,70.4987,70.5387,70.4788,70.5387,94727.0
2023-10-02 13:00:00,70.66,70.68,70.54,70.55,109273.0,70.5387,70.5586,70.4189,70.4288,109273.0
2023-10-02 13:05:00,70.55,70.59,70.44,70.46,93829.0,70.4288,70.4688,70.319,70.339,93829.0
2023-10-02 13:10:00,70.46,70.48,70.41,70.42,72347.0,70.339,70.359,70.2891,70.2991,72347.0
2023-10-02 13:15:00,70.42,70.54,70.42,70.53,115874.0,70.2991,70.4189,70.2991,70.4089,115874.0
2023-10-02 13:20:00,70.53,70.65,70.5,70.64,203899.0,70.4089,70.5287,70.3789,70.5187,203899.0
2023-10-02 13:25:00,70.64,70.69,70.61,70.64,227020.0,70.5187,70.5686,70.4887,70.5187,227020.0
2023-10-02 13:30:00,70.64,70.74,70.64,70.67,126440.0,70.5187,70.6185,70.5187,70.5486,126440.0
2023-10-02 13:35:00,70.67,70.69,70.59,70.59,145927.0,70.5486,70.5686,70.4688,70.4688,145927.0
2023-10-02 13:40:00,70.59,70.69,70.59,70.66,129858.0,70.4688,70.5686,70.4688,70.5387,129858.0
2023-10-02 13:45:00,70.66,70.71,70.61,70.64,69607.0,70.5387,70.5886,70.4887,70.5187,69607.0
2023-10-02 13:50:00,70.65,70.72,70.64,70.68,60312.0,70.5287,70.5986,70.5187,70.5586,60312.0
2023-10-02 13:55:00,70.69,70.69,70.61,70.63,108965.0,70.5686,70.5686,70.4887,70.5087,108965.0
2023-10-02 14:00:00,70.62,70.65,70.58,70.61,116008.0,70.4987,70.5287,70.4588,70.4887,116008.0
2023-10-02 14:05:00,70.62,70.71,70.59,70.66,62524.0,70.4987,70.5886,70.4688,70.5387,62524.0
2023-10-02 14:10:00,70.67,70.79,70.67,70.7,94454.0,70.5486,70.6684,70.5486,70.5786,94454.0
2023-10-02 14:15:00,70.71,70.74,70.64,70.67,41379.0,70.5886,70.6185,70.5187,70.5486,41379.0
2023-10-02 14:20:00,70.68,70.69,70.61,70.64,41920.0,70.5586,70.5686,70.4887,70.5187,41920.0
2023-10-02 14:25:00,70.64,70.7,70.62,70.67,30126.0,70.5187,70.5786,70.4987,70.5486,30126.0
2023-10-02 14:30:00,70.68,70.77,70.68,70.73,99505.0,70.5586,70.6485,70.5586,70.6085,99505.0
2023-10-02 14:35:00,70.73,70.79,70.69,70.72,60099.0,70.6085,70.6684,70.5686,70.5986,60099.0
2023-10-02 14:40:00,70.72,70.72,70.65,70.66,85086.0,70.5986,70.5986,70.5287,70.5387,85086.0
2023-10-02 14:45:00,70.66,70.69,70.53,70.56,169901.0,70.5387,70.5686,70.4089,70.4388,169901.0
2023-10-02 14:50:00,70.56,70.61,70.48,70.49,84945.0,70.4388,70.4887,70.359,70.369,84945.0
2023-10-02 14:55:00,70.49,70.53,70.44,70.48,81582.0,70.369,70.4089,70.319,70.359,81582.0
2023-10-02 15:00:00,70.48,70.55,70.46,70.46,81365.0,70.359,70.4288,70.339,70.339,81365.0
2023-10-02 15:05:00,70.45,70.5,70.43,70.49,82396.0,70.329,70.3789,70.3091,70.369,82396.0
2023-10-02 15:10:00,70.49,70.64,70.48,70.57,217829.0,70.369,70.5187,70.359,70.4488,217829.0
2023-10-02 15:15:00,70.56,70.69,70.55,70.57,124643.0,70.4388,70.5686,70.4288,70.4488,124643.0
2023-10-02 15:20:00,70.57,70.62,70.53,70.6,129907.0,70.4488,70.4987,70.4089,70.4788,129907.0
2023-10-02 15:25:00,70.59,70.59,70.48,70.52,116988.0,70.4688,70.4688,70.359,70.3989,116988.0
2023-10-02 15:30:00,70.52,70.54,70.43,70.49,114391.0,70.3989,70.4189,70.3091,70.369,114391.0
2023-10-02 15:35:00,70.49,70.51,70.35,70.39,139258.0,70.369,70.3889,70.2292,70.2691,139258.0
2023-10-02 15:40:00,70.38,70.49,70.36,70.44,151039.0,70.2591,70.369,70.2392,70.319,151039.0
2023-10-02 15:45:00,70.44,70.52,70.43,70.5,201782.0,70.319,70.3989,70.3091,70.3789,201782.0
2023-10-02 15:50:00,70.5,70.55,70.4,70.55,320709.0,70.3789,70.4288,70.2791,70.4288,320709.0
2023-10-02 15:55:00,70.55,70.69,70.55,70.69,549361.0,70.4288,70.5686,70.4288,70.5686,549361.0
2023-10-03 09:30:00,70.31,70.51,70.17,70.38,336968.0,70.1893,70.3889,70.0495,70.2591,336968.0
2023-10-03 09:35:00,70.36,70.37,70.01,70.19,265772.0,70.2392,70.2492,69.8898,70.0695,265772.0
2023-10-03 09:40:00,70.2,70.37,70.08,70.24,156372.0,70.0794,70.2492,69.9597,70.1194,156372.0
2023-10-03 09:45:00,70.24,70.48,70.21,70.45,239055.0,70.1194,70.359,70.0894,70.329,239055.0
2023-10-03 09:50:00,70.46,70.7,70.33,70.59,305149.0,70.339,70.5786,70.2092,70.4688,305149.0
2023-10-03 09:55:00,70.58,70.59,70.39,70.51,66403.0,70.4588,70.4688,70.2691,70.3889,66403.0
2023-10-03 10:00:00,70.51,70.51,70.17,70.2,177283.0,70.3889,70.3889,70.0495,70.0794,177283.0
2023-10-03 10:05:00,70.2,70.2,69.97,70.0,221982.0,70.0794,70.0794,69.8498,69.8798,221982.0
2023-10-03 10:10:00,70.01,70.31,70.0,70.12,202911.0,69.8898,70.1893,69.8798,69.9996,202911.0
2023-10-03 10:15:00,70.11,70.12,70.01,70.06,143609.0,69.9896,69.9996,69.8898,69.9397,143609.0
2023-10-03 10:20:00,70.05,70.14,70.05,70.09,73498.0,69.9297,70.0196,69.9297,69.9696,73498.0
2023-10-03 10:25:00,70.07,70.25,70.06,70.07,149239.0,69.9497,70.1294,69.9397,69.9497,149239.0
2023-10-03 10:30:00,70.08,70.21,70.02,70.04,122706.0,69.9597,70.0894,69.8998,69.9197,122706.0
2023-10-03 10:35:00,70.02,70.17,69.97,69.99,101541.0,69.8998,70.0495,69.8498,69.8698,101541.0
2023-10-03 10:40:00,69.99,70.12,69.99,70.03,62886.0,69.8698,69.9996,69.8698,69.9097,62886.0
2023-10-03 10:45:00,70.02,70.05,69.95,70.0,153520.0,69.8998,69.9297,69.8299,69.8798,153520.0
2023-10-03 10:50:00,70.0,70.01,69.85,69.95,203276.0,69.8798,69.8898,69.73,69.8299,203276.0
2023-10-03 10:55:00,69.95,69.96,69.83,69.85,59468.0,69.8299,69.8399,69.7101,69.73,59468.0
2023-10-03 11:00:00,69.85,69.89,69.69,69.71,109107.0,69.73,69.77,69.5703,69.5903,109107.0
2023-10-03 11:05:00,69.71,69.85,69.7,69.77,72723.0,69.5903,69.73,69.5803,69.6502,72723.0
2023-10-03 11:10:00,69.77,69.91,69.72,69.9,63374.0,69.6502,69.7899,69.6003,69.78,63374.0
2023-10-03 11:15:00,69.89,70.12,69.88,70.09,53364.0,69.77,69.9996,69.76,69.9696,53364.0
2023-10-03 11:20:00,70.09,70.12,70.01,70.05,195410.0,69.9696,69.9996,69.8898,69.9297,195410.0
2023-10-03 11:25:00,70.04,70.09,69.97,70.01,108558.0,69.9197,69.9696,69.8498,69.8898,108558.0
2023-10-03 11:30:00,70.0,70.04,69.87,69.87,55344.0,69.8798,69.9197,69.75,69.75,55344.0
2023-10-03 11:35:00,69.87,69.95,69.84,69.95,79875.0,69.75,69.8299,69.7201,69.8299,79875.0
2023-10-03 11:40:00,69.95,70.02,69.88,69.9,123519.0,69.8299,69.8998,69.76,69.78,123519.0
2023-10-03 11:45:00,69.9,69.97,69.89,69.92,121033.0,69.78,69.8498,69.77,69.7999,121033.0
2023-10-03 11:50:00,69.91,70.03,69.9,69.96,60236.0,69.7899,69.9097,69.78,69.8399,60236.0
2023-10-03 11:55:00,69.97,69.97,69.89,69.95,168367.0,69.8498,69.8498,69.77,69.8299,168367.0
2023-10-03 12:00:00,69.95,70.18,69.94,70.16,151052.0,69.8299,70.0595,69.8199,70.0395,151052.0
2023-10-03 12:05:00,70.16,70.25,70.13,70.16,91004.0,70.0395,70.1294,70.0096,70.0395,91004.0
2023-10-03 12:10:00,70.15,70.16,70.06,70.15,98588.0,70.0295,70.0395,69.9397,70.0295,98588.0
2023-10-03 12:15:00,70.14,70.25,70.12,70.23,157049.0,70.0196,70.1294,69.9996,70.1094,157049.0
2023-10-03 12:20:00,70.22,70.24,70.09,70.13,122125.0,70.0994,70.1194,69.9696,70.0096,122125.0
2023-10-03 12:25:00,70.13,70.23,70.09,70.2,114194.0,70.0096,70.1094,69.9696,70.0794,114194.0
2023-10-03 12:30:00,70.22,70.27,70.2,70.22,58038.0,70.0994,70.1493,70.0794,70.0994,58038.0
2023-10-03 12:35:00,70.22,70.31,70.21,70.27,194530.0,70.0994,70.1893,70.0894,70.1493,194530.0
2023-10-03 12:40:00,70.27,70.32,70.17,70.18,143842.0,70.1493,70.1992,70.0495,70.0595,143842.0
2023-10-03 12:45:00,70.18,70.23,70.17,70.22,101727.0,70.0595,70.1094,70.0495,70.0994,101727.0
2023-10-03 12:50:00,70.22,70.23,70.15,70.17,57368.0,70.0994,70.1094,70.0295,70.0495,57368.0
2023-10-03 12:55:00,70.17,70.25,70.13,70.21,82836.0,70.0495,70.1294,70.0096,70.0894,82836.0
2023-10-03 13:00:00,70.23,70.36,70.22,70.28,59891.0,70.1094,70.2392,70.0994,70.1593,59891.0
2023-10-03 13:05:00,70.29,70.31,70.22,70.23,91681.0,70.1693,70.1893,70.0994,70.1094,91681.0
2023-10-03 13:10:00,70.23,70.29,70.19,70.25,48520.0,70.1094,70.1693,70.0695,70.1294,48520.0
2023-10-03 13:15:00,70.26,70.33,70.21,70.24,27743.0,70.1393,70.2092,70.0894,70.1194,27743.0
2023-10-03 13:20:00,70.24,70.26,70.2,70.23,29377.0,70.1194,70.1393,70.0794,70.1094,29377.0
2023-10-03 13:25:00,70.22,70.25,70.19,70.23,31124.0,70.0994,70.1294,70.0695,70.1094,31124.0
2023-10-03 13:30:00,70.24,70.25,70.2,70.22,26733.0,70.1194,70.1294,70.0794,70.0994,26733.0
2023-10-03 13:35:00,70.23,70.23,70.17,70.18,30154.0,70.1094,70.1094,70.0495,70.0595,30154.0
2023-10-03 13:40:00,70.17,70.28,70.17,70.22,32637.0,70.0495,70.1593,70.0495,70.0994,32637.0
2023-10-03 13:45:00,70.22,70.23,70.18,70.19,51253.0,70.0994,70.1094,70.0595,70.0695,51253.0
2023-10-03 13:50:00,70.2,70.22,70.12,70.12,76666.0,70.0794,70.0994,69.9996,69.9996,76666.0
2023-10-03 13:55:00,70.12,70.14,70.04,70.09,133580.0,69.9996,70.0196,69.9197,69.9696,133580.0
2023-10-03 14:00:00,70.09,70.14,70.06,70.06,33913.0,69.9696,70.0196,69.9397,69.9397,33913.0
2023-10-03 14:05:00,70.07,70.09,69.97,70.0,70180.0,69.9497,69.9696,69.8498,69.8798,70180.0
2023-10-03 14:10:00,70.01,70.04,69.95,69.95,105870.0,69.8898,69.9197,69.8299,69.8299,105870.0
2023-10-03 14:15:00,69.95,70.02,69.91,70.02,57994.0,69.8299,69.8998,69.7899,69.8998,57994.0
2023-10-03 14:20:00,70.01,70.12,70.01,70.12,37135.0,69.8898,69.9996,69.8898,69.9996,37135.0
2023-10-03 14:25:00,70.12,70.17,70.08,70.1,99980.0,69.9996,70.0495,69.9597,69.9796,99980.0
2023-10-03 14:30:00,70.11,70.16,70.1,70.14,41990.0,69.9896,70.0395,69.9796,70.0196,41990.0
2023-10-03 14:35:00,70.15,70.37,70.14,70.37,77323.0,70.0295,70.2492,70.0196,70.2492,77323.0
2023-10-03 14:40:00,70.36,70.49,70.32,70.48,112970.0,70.2392,70.369,70.1992,70.359,112970.0
2023-10-03 14:45:00,70.47,70.67,70.45,70.67,170533.0,70.349,70.5486,70.329,70.5486,170533.0
2023-10-03 14:50:00,70.67,70.77,70.63,70.74,167096.0,70.5486,70.6485,70.5087,70.6185,167096.0
2023-10-03 14:55:00,70.73,70.85,70.73,70.79,165969.0,70.6085,70.7283,70.6085,70.6684,165969.0
2023-10-03 15:00:00,70.8,70.86,70.72,70.75,151052.0,70.6784,70.7383,70.5986,70.6285,151052.0
2023-10-03 15:05:00,70.74,70.74,70.6,70.62,118834.0,70.6185,70.6185,70.4788,70.4987,118834.0
2023-10-03 15:10:00,70.63,70.63,70.55,70.62,146151.0,70.5087,70.5087,70.4288,70.4987,146151.0
2023-10-03 15:15:00,70.62,70.7,70.61,70.61,158476.0,70.4987,70.5786,70.4887,70.4887,158476.0
2023-10-03 15:20:00,70.62,70.65,70.47,70.55,118422.0,70.4987,70.5287,70.349,70.4288,118422.0
2023-10-03 15:25:00,70.55,70.55,70.48,70.51,83756.0,70.4288,70.4288,70.359,70.3889,83756.0
2023-10-03 15:30:00,70.5,70.54,70.43,70.45,117423.0,70.3789,70.4189,70.3091,70.329,117423.0
2023-10-03 15:35:00,70.44,70.59,70.43,70.59,110241.0,70.319,70.4688,70.3091,70.4688,110241.0
2023-10-03 15:40:00,70.59,70.61,70.5,70.54,157993.0,70.4688,70.4887,70.3789,70.4189,157993.0
2023-10-03 15:45:00,70.54,70.54,70.47,70.51,210242.0,70.4189,70.4189,70.349,70.3889,210242.0
2023-10-03 15:50:00,70.5,70.56,70.48,70.49,310584.0,70.3789,70.4388,70.359,70.369,310584.0
2023-10-03 15:55:00,70.49,70.54,70.44,70.53,583207.0,70.369,70.4189,70.319,70.4089,583207.0
2023-10-04 09:30:00,70.4,70.6,70.04,70.13,328684.0,70.2791,70.4788,69.9197,70.0096,328684.0
2023-10-04 09:35:00,70.12,70.31,69.89,70.22,202768.0,69.9996,70.1893,69.77,70.0994,202768.0
2023-10-04 09:40:00,70.21,70.22,69.72,69.74,264915.0,70.0894,70.0994,69.6003,69.6202,264915.0
2023-10-04 09:45:00,69.75,69.8,69.62,69.68,127481.0,69.6302,69.6801,69.5004,69.5603,127481.0
2023-10-04 09:50:00,69.66,69.69,69.51,69.61,147307.0,69.5404,69.5703,69.3906,69.4905,147307.0
2023-10-04 09:55:00,69.63,69.65,69.45,69.65,108240.0,69.5104,69.5304,69.3307,69.5304,108240.0
2023-10-04 10:00:00,69.64,69.69,69.55,69.67,162483.0,69.5204,69.5703,69.4306,69.5504,162483.0
2023-10-04 10:05:00,69.67,69.67,69.26,69.31,159631.0,69.5504,69.5504,69.1411,69.191,159631.0
2023-10-04 10:10:00,69.31,69.32,69.2,69.24,83232.0,69.191,69.201,69.0812,69.1211,83232.0
2023-10-04 10:15:00,69.23,69.35,69.15,69.31,167847.0,69.1111,69.2309,69.0313,69.191,167847.0
2023-10-04 10:20:00,69.32,69.39,69.22,69.31,56692.0,69.201,69.2708,69.1011,69.191,56692.0
2023-10-04 10:25:00,69.3,69.32,69.17,69.18,52464.0,69.181,69.201,69.0512,69.0612,52464.0
2023-10-04 10:30:00,69.19,69.32,69.15,69.3,116614.0,69.0712,69.201,69.0313,69.181,116614.0
2023-10-04 10:35:00,69.31,69.43,69.3,69.43,131836.0,69.191,69.3108,69.181,69.3108,131836.0
2023-10-04 10:40:00,69.44,69.6,69.41,69.44,140242.0,69.3208,69.4805,69.2908,69.3208,140242.0
2023-10-04 10:45:00,69.42,69.47,69.28,69.37,143004.0,69.3008,69.3507,69.161,69.2509,143004.0
2023-10-04 10:50:00,69.38,69.44,69.34,69.35,70900.0,69.2609,69.3208,69.2209,69.2309,70900.0
2023-10-04 10:55:00,69.35,69.35,69.25,69.27,62238.0,69.2309,69.2309,69.1311,69.151,62238.0
2023-10-04 11:00:00,69.26,69.34,69.2,69.32,132812.0,69.1411,69.2209,69.0812,69.201,132812.0
2023-10-04 11:05:00,69.32,69.45,69.28,69.39,81001.0,69.201,69.3307,69.161,69.2708,81001.0
2023-10-04 11:10:00,69.39,69.43,69.28,69.28,57507.0,69.2708,69.3108,69.161,69.161,57507.0
2023-10-04 11:15:00,69.27,69.46,69.24,69.39,110782.0,69.151,69.3407,69.1211,69.2708,110782.0
2023-10-04 11:20:00,69.39,69.43,69.33,69.42,326660.0,69.2708,69.3108,69.2109,69.3008,326660.0
2023-10-04 11:25:00,69.42,69.58,69.41,69.56,240263.0,69.3008,69.4605,69.2908,69.4405,240263.0
2023-10-04 11:30:00,69.57,69.6,69.33,69.38,160057.0,69.4505,69.4805,69.2109,69.2609,160057.0
2023-10-04 11:35:00,69.38,69.41,69.3,69.39,334580.0,69.2609,69.2908,69.181,69.2708,334580.0
2023-10-04 11:40:00,69.38,69.39,69.26,69.29,150507.0,69.2609,69.2708,69.1411,69.171,150507.0
2023-10-04 11:45:00,69.29,69.53,69.25,69.38,166282.0,69.171,69.4106,69.1311,69.2609,166282.0
2023-10-04 11:50:00,69.37,69.37,69.25,69.26,340763.0,69.2509,69.2509,69.1311,69.1411,340763.0
2023-10-04 11:55:00,69.27,69.32,69.25,69.31,119426.0,69.151,69.201,69.1311,69.191,119426.0
2023-10-04 12:00:00,69.32,69.34,69.13,69.13,109721.0,69.201,69.2209,69.0113,69.0113,109721.0
2023-10-04 12:05:00,69.13,69.22,69.1,69.11,89058.0,69.0113,69.1011,68.9813,68.9913,89058.0
2023-10-04 12:10:00,69.11,69.32,69.09,69.28,178365.0,68.9913,69.201,68.9714,69.161,178365.0
2023-10-04 12:15:00,69.29,69.57,69.28,69.56,251751.0,69.171,69.4505,69.161,69.4405,251751.0
2023-10-04 12:20:00,69.56,69.57,69.41,69.53,224717.0,69.4405,69.4505,69.2908,69.4106,224717.0
2023-10-04 12:25:00,69.51,69.62,69.44,69.56,170705.0,69.3906,69.5004,69.3208,69.4405,170705.0
2023-10-04 12:30:00,69.57,69.78,69.53,69.69,155995.0,69.4505,69.6602,69.4106,69.5703,155995.0
2023-10-04 12:35:00,69.7,69.74,69.65,69.7,83123.0,69.5803,69.6202,69.5304,69.5803,83123.0
2023-10-04 12:40:00,69.7,69.75,69.61,69.64,43344.0,69.5803,69.6302,69.4905,69.5204,43344.0
2023-10-04 12:45:00,69.65,69.77,69.64,69.74,30252.0,69.5304,69.6502,69.5204,69.6202,30252.0
2023-10-04 12:50:00,69.73,69.74,69.58,69.59,67395.0,69.6103,69.6202,69.4605,69.4705,67395.0
2023-10-04 12:55:00,69.59,69.66,69.58,69.63,41288.0,69.4705,69.5404,69.4605,69.5104,41288.0
2023-10-04 13:00:00,69.62,69.65,69.56,69.57,40719.0,69.5004,69.5304,69.4405,69.4505,40719.0
2023-10-04 13:05:00,69.56,69.67,69.52,69.56,62806.0,69.4405,69.5504,69.4006,69.4405,62806.0
2023-10-04 13:10:00,69.56,69.6,69.5,69.54,58358.0,69.4405,69.4805,69.3807,69.4206,58358.0
2023-10-04 13:15:00,69.55,69.57,69.48,69.53,65012.0,69.4306,69.4505,69.3607,69.4106,65012.0
2023-10-04 13:20:00,69.54,69.54,69.33,69.34,165994.0,69.4206,69.4206,69.2109,69.2209,165994.0
2023-10-04 13:25:00,69.32,69.33,69.21,69.27,131161.0,69.201,69.2109,69.0911,69.151,131161.0
2023-10-04 13:30:00,69.26,69.37,69.21,69.37,81963.0,69.1411,69.2509,69.0911,69.2509,81963.0
2023-10-04 13:35:00,69.38,69.42,69.3,69.34,68542.0,69.2609,69.3008,69.181,69.2209,68542.0
2023-10-04 13:40:00,69.34,69.37,69.24,69.33,48100.0,69.2209,69.2509,69.1211,69.2109,48100.0
2023-10-04 13:45:00,69.32,69.36,69.27,69.3,42495.0,69.201,69.2409,69.151,69.181,42495.0
2023-10-04 13:50:00,69.31,69.31,69.18,69.25,102158.0,69.191,69.191,69.0612,69.1311,102158.0
2023-10-04 13:55:00,69.25,69.33,69.25,69.27,309771.0,69.1311,69.2109,69.1311,69.151,309771.0
2023-10-04 14:00:00,69.27,69.33,69.24,69.33,74368.0,69.151,69.2109,69.1211,69.2109,74368.0
2023-10-04 14:05:00,69.34,69.38,69.27,69.29,80930.0,69.2209,69.2609,69.151,69.171,80930.0
2023-10-04 14:10:00,69.28,69.34,69.26,69.3,52454.0,69.161,69.2209,69.1411,69.181,52454.0
2023-10-04 14:15:00,69.31,69.38,69.3,69.35,67690.0,69.191,69.2609,69.181,69.2309,67690.0
2023-10-04 14:20:00,69.34,69.37,69.18,69.2,80322.0,69.2209,69.2509,69.0612,69.0812,80322.0
2023-10-04 14:25:00,69.2,69.35,69.19,69.34,65189.0,69.0812,69.2309,69.0712,69.2209,65189.0
2023-10-04 14:30:00,69.34,69.37,69.3,69.34,60494.0,69.2209,69.2509,69.181,69.2209,60494.0
2023-10-04 14:35:00,69.35,69.4,69.32,69.37,52967.0,69.2309,69.2808,69.201,69.2509,52967.0
2023-10-04 14:40:00,69.37,69.46,69.37,69.45,77080.0,69.2509,69.3407,69.2509,69.3307,77080.0
2023-10-04 14:45:00,69.46,69.51,69.44,69.48,55959.0,69.3407,69.3906,69.3208,69.3607,55959.0
2023-10-04 14:50:00,69.48,69.48,69.42,69.44,152696.0,69.3607,69.3607,69.3008,69.3208,152696.0
2023-10-04 14:55:00,69.44,69.48,69.42,69.46,41916.0,69.3208,69.3607,69.3008,69.3407,41916.0
2023-10-04 15:00:00,69.46,69.5,69.42,69.47,78566.0,69.3407,69.3807,69.3008,69.3507,78566.0
2023-10-04 15:05:00,69.46,69.52,69.42,69.5,246666.0,69.3407,69.4006,69.3008,69.3807,246666.0
2023-10-04 15:10:00,69.5,69.56,69.47,69.5,79346.0,69.3807,69.4405,69.3507,69.3807,79346.0
2023-10-04 15:15:00,69.5,69.6,69.5,69.56,212415.0,69.3807,69.4805,69.3807,69.4405,212415.0
2023-10-04 15:20:00,69.55,69.6,69.5,69.58,128195.0,69.4306,69.4805,69.3807,69.4605,128195.0
2023-10-04 15:25:00,69.59,69.7,69.57,69.7,164396.0,69.4705,69.5803,69.4505,69.5803,164396.0
2023-10-04 15:30:00,69.71,69.93,69.71,69.88,256518.0,69.5903,69.8099,69.5903,69.76,256518.0
2023-10-04 15:35:00,69.9,69.99,69.88,69.88,140107.0,69.78,69.8698,69.76,69.76,140107.0
2023-10-04 15:40:00,69.87,69.88,69.77,69.82,159806.0,69.75,69.76,69.6502,69.7001,159806.0
2023-10-04 15:45:00,69.82,69.9,69.77,69.85,151740.0,69.7001,69.78,69.6502,69.73,151740.0
2023-10-04 15:50:00,69.84,69.86,69.72,69.85,266558.0,69.7201,69.74,69.6003,69.73,266558.0
2023-10-04 15:55:00,69.84,69.86,69.79,69.79,528018.0,69.7201,69.74,69.6702,69.6702,528018.0
2023-10-05 09:30:00,69.63,70.48,69.54,70.33,602524.0,69.5104,70.359,69.4206,70.2092,602524.0
2023-10-05 09:35:00,70.33,70.43,69.96,70.06,424533.0,70.2092,70.3091,69.8399,69.9397,424533.0
2023-10-05 09:40:00,70.07,70.08,69.88,70.07,104181.0,69.9497,69.9597,69.76,69.9497,104181.0
2023-10-05 09:45:00,70.07,70.29,69.99,70.18,140961.0,69.9497,70.1693,69.8698,70.0595,140961.0
2023-10-05 09:50:00,70.19,70.48,70.16,70.44,165424.0,70.0695,70.359,70.0395,70.319,165424.0
2023-10-05 09:55:00,70.43,70.52,70.34,70.47,90733.0,70.3091,70.3989,70.2192,70.349,90733.0
2023-10-05 10:00:00,70.48,70.54,70.3,70.53,97779.0,70.359,70.4189,70.1793,70.4089,97779.0
2023-10-05 10:05:00,70.53,70.54,70.35,70.53,109650.0,70.4089,70.4189,70.2292,70.4089,109650.0
2023-10-05 10:10:00,70.53,70.66,70.45,70.64,70799.0,70.4089,70.5387,70.329,70.5187,70799.0
2023-10-05 10:15:00,70.63,70.66,70.37,70.37,122970.0,70.5087,70.5387,70.2492,70.2492,122970.0
2023-10-05 10:20:00,70.38,70.4,70.19,70.21,82419.0,70.2591,70.2791,70.0695,70.0894,82419.0
2023-10-05 10:25:00,70.21,70.31,70.19,70.23,63276.0,70.0894,70.1893,70.0695,70.1094,63276.0
2023-10-05 10:30:00,70.22,70.22,70.06,70.11,106800.0,70.0994,70.0994,69.9397,69.9896,106800.0
2023-10-05 10:35:00,70.11,70.12,69.86,69.92,114594.0,69.9896,69.9996,69.74,69.7999,114594.0
2023-10-05 10:40:00,69.91,70.13,69.88,70.12,108355.0,69.7899,70.0096,69.76,69.9996,108355.0
2023-10-05 10:45:00,70.11,70.2,70.09,70.16,49651.0,69.9896,70.0794,69.9696,70.0395,49651.0
2023-10-05 10:50:00,70.16,70.22,70.11,70.17,56186.0,70.0395,70.0994,69.9896,70.0495,56186.0
2023-10-05 10:55:00,70.17,70.21,70.14,70.2,34289.0,70.0495,70.0894,70.0196,70.0794,34289.0
2023-10-05 11:00:00,70.2,70.2,70.05,70.1,75880.0,70.0794,70.0794,69.9297,69.9796,75880.0
2023-10-05 11:05:00,70.11,70.12,70.02,70.1,57760.0,69.9896,69.9996,69.8998,69.9796,57760.0
2023-10-05 11:10:00,70.11,70.15,70.02,70.03,46484.0,69.9896,70.0295,69.8998,69.9097,46484.0
2023-10-05 11:15:00,70.03,70.1,70.0,70.05,58099.0,69.9097,69.9796,69.8798,69.9297,58099.0
2023-10-05 11:20:00,70.06,70.15,70.0,70.13,51482.0,69.9397,70.0295,69.8798,70.0096,51482.0
2023-10-05 11:25:00,70.13,70.15,70.02,70.14,49684.0,70.0096,70.0295,69.8998,70.0196,49684.0
2023-10-05 11:30:00,70.13,70.22,70.11,70.19,91636.0,70.0096,70.0994,69.9896,70.0695,91636.0
2023-10-05 11:35:00,70.2,70.27,70.15,70.27,80743.0,70.0794,70.1493,70.0295,70.1493,80743.0
2023-10-05 11:40:00,70.26,70.29,70.13,70.13,53551.0,70.1393,70.1693,70.0096,70.0096,53551.0
2023-10-05 11:45:00,70.12,70.24,70.12,70.19,46074.0,69.9996,70.1194,69.9996,70.0695,46074.0
2023-10-05 11:50:00,70.19,70.31,70.16,70.31,51301.0,70.0695,70.1893,70.0395,70.1893,51301.0
2023-10-05 11:55:00,70.31,70.33,70.23,70.32,56723.0,70.1893,70.2092,70.1094,70.1992,56723.0
2023-10-05 12:00:00,70.32,70.38,70.29,70.35,38297.0,70.1992,70.2591,70.1693,70.2292,38297.0
2023-10-05 12:05:00,70.34,70.39,70.34,70.37,17190.0,70.2192,70.2691,70.2192,70.2492,17190.0
2023-10-05 12:10:00,70.35,70.5,70.35,70.49,25944.0,70.2292,70.3789,70.2292,70.369,25944.0
2023-10-05 12:15:00,70.48,70.49,70.44,70.46,41133.0,70.359,70.369,70.319,70.339,41133.0
2023-10-05 12:20:00,70.47,70.53,70.45,70.48,31203.0,70.349,70.4089,70.329,70.359,31203.0
2023-10-05 12:25:00,70.49,70.67,70.46,70.66,51600.0,70.369,70.5486,70.339,70.5387,51600.0
2023-10-05 12:30:00,70.67,70.74,70.66,70.7,103371.0,70.5486,70.6185,70.5387,70.5786,103371.0
2023-10-05 12:35:00,70.7,70.73,70.68,70.7,51918.0,70.5786,70.6085,70.5586,70.5786,51918.0
2023-10-05 12:40:00,70.7,70.7,70.59,70.63,64666.0,70.5786,70.5786,70.4688,70.5087,64666.0
2023-10-05 12:45:00,70.64,70.68,70.5,70.51,163752.0,70.5187,70.5586,70.3789,70.3889,163752.0
2023-10-05 12:50:00,70.51,70.6,70.51,70.56,35751.0,70.3889,70.4788,70.3889,70.4388,35751.0
2023-10-05 12:55:00,70.55,70.58,70.52,70.56,40916.0,70.4288,70.4588,70.3989,70.4388,40916.0
2023-10-05 13:00:00,70.56,70.56,70.36,70.36,63552.0,70.4388,70.4388,70.2392,70.2392,63552.0
2023-10-05 13:05:00,70.36,70.39,70.32,70.33,56614.0,70.2392,70.2691,70.1992,70.2092,56614.0
2023-10-05 13:10:00,70.32,70.49,70.32,70.45,37684.0,70.1992,70.369,70.1992,70.329,37684.0
2023-10-05 13:15:00,70.44,70.47,70.43,70.45,32989.0,70.319,70.349,70.3091,70.329,32989.0
2023-10-05 13:20:00,70.46,70.59,70.45,70.56,35944.0,70.339,70.4688,70.329,70.4388,35944.0
2023-10-05 13:25:00,70.55,70.65,70.54,70.63,48237.0,70.4288,70.5287,70.4189,70.5087,48237.0
2023-10-05 13:30:00,70.63,70.75,70.56,70.72,97241.0,70.5087,70.6285,70.4388,70.5986,97241.0
2023-10-05 13:35:00,70.72,70.81,70.72,70.79,80674.0,70.5986,70.6884,70.5986,70.6684,80674.0
2023-10-05 13:40:00,70.78,70.85,70.77,70.81,84941.0,70.6585,70.7283,70.6485,70.6884,84941.0
2023-10-05 13:45:00,70.82,70.82,70.77,70.78,36077.0,70.6984,70.6984,70.6485,70.6585,36077.0
2023-10-05 13:50:00,70.77,70.84,70.75,70.77,113447.0,70.6485,70.7183,70.6285,70.6485,113447.0
2023-10-05 13:55:00,70.78,70.84,70.77,70.83,18041.0,70.6585,70.7183,70.6485,70.7084,18041.0
2023-10-05 14:00:00,70.84,70.95,70.84,70.94,44831.0,70.7183,70.8282,70.7183,70.8182,44831.0
2023-10-05 14:05:00,70.94,70.94,70.88,70.89,19059.0,70.8182,70.8182,70.7583,70.7683,19059.0
2023-10-05 14:10:00,70.89,70.99,70.88,70.98,33113.0,70.7683,70.8681,70.7583,70.8581,33113.0
2023-10-05 14:15:00,70.99,71.06,70.96,71.05,68054.0,70.8681,70.938,70.8381,70.928,68054.0
2023-10-05 14:20:00,71.06,71.08,70.98,70.98,43442.0,70.938,70.9579,70.8581,70.8581,43442.0
2023-10-05 14:25:00,70.99,71.06,70.97,71.06,29935.0,70.8681,70.938,70.8481,70.938,29935.0
2023-10-05 14:30:00,71.06,71.85,71.06,71.8,1488999.0,70.938,71.7266,70.938,71.6767,1488999.0
2023-10-05 14:35:00,71.8,72.02,71.79,71.99,768339.0,71.6767,71.8963,71.6667,71.8664,768339.0
2023-10-05 14:40:00,71.97,72.16,71.83,71.9,602283.0,71.8464,72.0361,71.7066,71.7765,602283.0
2023-10-05 14:45:00,71.9,72.06,71.87,71.94,266292.0,71.7765,71.9363,71.7466,71.8165,266292.0
2023-10-05 14:50:00,71.94,72.07,71.94,72.03,174222.0,71.8165,71.9462,71.8165,71.9063,174222.0
2023-10-05 14:55:00,72.03,72.12,71.98,72.11,165894.0,71.9063,71.9962,71.8564,71.9862,165894.0
2023-10-05 15:00:00,72.11,72.19,72.07,72.19,174316.0,71.9862,72.066,71.9462,72.066,174316.0
2023-10-05 15:05:00,72.19,72.2,71.9,71.93,268797.0,72.066,72.076,71.7765,71.8065,268797.0
2023-10-05 15:10:00,71.93,71.96,71.88,71.96,105989.0,71.8065,71.8364,71.7566,71.8364,105989.0
2023-10-05 15:15:00,71.96,72.07,71.9,72.0,153190.0,71.8364,71.9462,71.7765,71.8764,153190.0
2023-10-05 15:20:00,72.01,72.09,71.96,72.06,182917.0,71.8863,71.9662,71.8364,71.9363,182917.0
2023-10-05 15:25:00,72.07,72.25,72.07,72.24,177952.0,71.9462,72.1259,71.9462,72.1159,177952.0
2023-10-05 15:30:00,72.24,72.27,72.16,72.24,172884.0,72.1159,72.1459,72.0361,72.1159,172884.0
2023-10-05 15:35:00,72.23,72.26,72.15,72.23,180321.0,72.106,72.1359,72.0261,72.106,180321.0
2023-10-05 15:40:00,72.25,72.38,72.21,72.28,245021.0,72.1259,72.2557,72.086,72.1559,245021.0
2023-10-05 15:45:00,72.28,72.34,72.23,72.28,290792.0,72.1559,72.2158,72.106,72.1559,290792.0
2023-10-05 15:50:00,72.29,72.35,72.16,72.31,465764.0,72.1659,72.2258,72.0361,72.1858,465764.0
2023-10-05 15:55:00,72.3,72.31,72.13,72.15,727919.0,72.1758,72.1858,72.0061,72.0261,727919.0
2023-10-06 09:30:00,71.46,71.96,71.26,71.73,356052.0,71.3373,71.8364,71.1376,71.6068,356052.0
2023-10-06 09:35:00,71.73,71.81,71.24,71.32,192332.0,71.6068,71.6867,71.1177,71.1975,192332.0
2023-10-06 09:40:00,71.32,71.55,71.19,71.22,194028.0,71.1975,71.4271,71.0677,71.0977,194028.0
2023-10-06 09:45:00,71.22,71.51,71.22,71.23,278574.0,71.0977,71.3872,71.0977,71.1077,278574.0
2023-10-06 09:50:00,71.23,71.47,71.22,71.45,135603.0,71.1077,71.3473,71.0977,71.3273,135603.0
2023-10-06 09:55:00,71.45,71.54,71.29,71.54,110820.0,71.3273,71.4171,71.1676,71.4171,110820.0
2023-10-06 10:00:00,71.54,71.68,71.51,71.66,80322.0,71.4171,71.5569,71.3872,71.5369,80322.0
2023-10-06 10:05:00,71.69,71.7,71.4,71.53,73590.0,71.5669,71.5769,71.2774,71.4072,73590.0
2023-10-06 10:10:00,71.52,71.62,71.42,71.54,67167.0,71.3972,71.497,71.2974,71.4171,67167.0
2023-10-06 10:15:00,71.54,71.59,71.44,71.51,133942.0,71.4171,71.4671,71.3173,71.3872,133942.0
2023-10-06 10:20:00,71.51,71.66,71.34,71.65,96759.0,71.3872,71.5369,71.2175,71.527,96759.0
2023-10-06 10:25:00,71.66,71.71,71.48,71.63,65623.0,71.5369,71.5869,71.3573,71.507,65623.0
2023-10-06 10:30:00,71.63,71.79,71.62,71.73,164709.0,71.507,71.6667,71.497,71.6068,164709.0
2023-10-06 10:35:00,71.73,71.85,71.7,71.84,83775.0,71.6068,71.7266,71.5769,71.7166,83775.0
2023-10-06 10:40:00,71.85,71.89,71.62,71.7,78445.0,71.7266,71.7665,71.497,71.5769,78445.0
2023-10-06 10:45:00,71.7,71.76,71.55,71.58,94233.0,71.5769,71.6368,71.4271,71.4571,94233.0
2023-10-06 10:50:00,71.59,71.69,71.58,71.65,63218.0,71.4671,71.5669,71.4571,71.527,63218.0
2023-10-06 10:55:00,71.64,71.79,71.57,71.76,98127.0,71.517,71.6667,71.4471,71.6368,98127.0
2023-10-06 11:00:00,71.77,71.85,71.76,71.83,135110.0,71.6468,71.7266,71.6368,71.7066,135110.0
2023-10-06 11:05:00,71.82,72.01,71.8,71.97,93961.0,71.6967,71.8863,71.6767,71.8464,93961.0
2023-10-06 11:10:00,71.97,72.02,71.74,71.75,147072.0,71.8464,71.8963,71.6168,71.6268,147072.0
2023-10-06 11:15:00,71.76,71.86,71.74,71.78,61152.0,71.6368,71.7366,71.6168,71.6567,61152.0
2023-10-06 11:20:00,71.77,71.96,71.76,71.93,74819.0,71.6468,71.8364,71.6368,71.8065,74819.0
2023-10-06 11:25:00,71.93,72.1,71.88,72.01,242390.0,71.8065,71.9762,71.7566,71.8863,242390.0
2023-10-06 11:30:00,72.01,72.26,72.0,72.22,77331.0,71.8863,72.1359,71.8764,72.096,77331.0
2023-10-06 11:35:00,72.22,72.27,72.09,72.22,157041.0,72.096,72.1459,71.9662,72.096,157041.0
2023-10-06 11:40:00,72.22,72.41,72.22,72.3,171217.0,72.096,72.2857,72.096,72.1758,171217.0
2023-10-06 11:45:00,72.3,72.32,72.17,72.31,99051.0,72.1758,72.1958,72.0461,72.1858,99051.0
2023-10-06 11:50:00,72.32,72.43,72.27,72.35,52051.0,72.1958,72.3056,72.1459,72.2258,52051.0
2023-10-06 11:55:00,72.34,72.47,72.32,72.46,62656.0,72.2158,72.3456,72.1958,72.3356,62656.0
2023-10-06 12:00:00,72.46,72.55,72.43,72.45,153885.0,72.3356,72.4254,72.3056,72.3256,153885.0
2023-10-06 12:05:00,72.45,72.62,72.44,72.59,54683.0,72.3256,72.4953,72.3156,72.4653,54683.0
2023-10-06 12:10:00,72.59,72.64,72.5,72.57,252719.0,72.4653,72.5153,72.3755,72.4454,252719.0
2023-10-06 12:15:00,72.58,72.67,72.57,72.59,87145.0,72.4554,72.5452,72.4454,72.4653,87145.0
2023-10-06 12:20:00,72.6,72.62,72.36,72.4,118672.0,72.4753,72.4953,72.2357,72.2757,118672.0
2023-10-06 12:25:00,72.39,72.43,72.3,72.38,34845.0,72.2657,72.3056,72.1758,72.2557,34845.0
2023-10-06 12:30:00,72.4,72.41,72.28,72.3,49449.0,72.2757,72.2857,72.1559,72.1758,49449.0
2023-10-06 12:35:00,72.29,72.35,72.27,72.28,56178.0,72.1659,72.2258,72.1459,72.1559,56178.0
2023-10-06 12:40:00,72.28,72.48,72.26,72.47,86559.0,72.1559,72.3555,72.1359,72.3456,86559.0
2023-10-06 12:45:00,72.47,72.54,72.45,72.52,46065.0,72.3456,72.4154,72.3256,72.3955,46065.0
2023-10-06 12:50:00,72.52,72.54,72.39,72.41,46489.0,72.3955,72.4154,72.2657,72.2857,46489.0
2023-10-06 12:55:00,72.41,72.43,72.34,72.38,31762.0,72.2857,72.3056,72.2158,72.2557,31762.0
2023-10-06 13:00:00,72.38,72.39,72.31,72.32,46227.0,72.2557,72.2657,72.1858,72.1958,46227.0
2023-10-06 13:05:00,72.32,72.38,72.29,72.35,50703.0,72.1958,72.2557,72.1659,72.2258,50703.0
2023-10-06 13:10:00,72.34,72.47,72.29,72.47,75951.0,72.2158,72.3456,72.1659,72.3456,75951.0
2023-10-06 13:15:00,72.46,72.52,72.4,72.51,51862.0,72.3356,72.3955,72.2757,72.3855,51862.0
2023-10-06 13:20:00,72.52,72.63,72.49,72.58,73630.0,72.3955,72.5053,72.3655,72.4554,73630.0
2023-10-06 13:25:00,72.58,72.61,72.5,72.53,32119.0,72.4554,72.4853,72.3755,72.4054,32119.0
2023-10-06 13:30:00,72.52,72.57,72.49,72.54,39030.0,72.3955,72.4454,72.3655,72.4154,39030.0
2023-10-06 13:35:00,72.54,72.55,72.41,72.42,39758.0,72.4154,72.4254,72.2857,72.2956,39758.0
2023-10-06 13:40:00,72.42,72.46,72.38,72.39,47505.0,72.2956,72.3356,72.2557,72.2657,47505.0
2023-10-06 13:45:00,72.39,72.46,72.34,72.44,53043.0,72.2657,72.3356,72.2158,72.3156,53043.0
2023-10-06 13:50:00,72.44,72.47,72.37,72.42,52648.0,72.3156,72.3456,72.2457,72.2956,52648.0
2023-10-06 13:55:00,72.42,72.46,72.4,72.44,50257.0,72.2956,72.3356,72.2757,72.3156,50257.0
2023-10-06 14:00:00,72.45,72.45,72.32,72.33,47610.0,72.3256,72.3256,72.1958,72.2058,47610.0
2023-10-06 14:05:00,72.33,72.36,72.28,72.32,49441.0,72.2058,72.2357,72.1559,72.1958,49441.0
2023-10-06 14:10:00,72.32,72.42,72.3,72.37,37892.0,72.1958,72.2956,72.1758,72.2457,37892.0
2023-10-06 14:15:00,72.37,72.43,72.35,72.42,30059.0,72.2457,72.3056,72.2258,72.2956,30059.0
2023-10-06 14:20:00,72.42,72.56,72.42,72.56,64966.0,72.2956,72.4354,72.2956,72.4354,64966.0
2023-10-06 14:25:00,72.56,72.64,72.53,72.61,76459.0,72.4354,72.5153,72.4054,72.4853,76459.0
2023-10-06 14:30:00,72.61,72.65,72.59,72.63,73666.0,72.4853,72.5252,72.4653,72.5053,73666.0
2023-10-06 14:35:00,72.63,72.65,72.52,72.58,76065.0,72.5053,72.5252,72.3955,72.4554,76065.0
2023-10-06 14:40:00,72.58,72.59,72.54,72.59,40788.0,72.4554,72.4653,72.4154,72.4653,40788.0
2023-10-06 14:45:00,72.59,72.68,72.58,72.62,47878.0,72.4653,72.5552,72.4554,72.4953,47878.0
2023-10-06 14:50:00,72.62,72.63,72.5,72.5,65241.0,72.4953,72.5053,72.3755,72.3755,65241.0
2023-10-06 14:55:00,72.5,72.55,72.49,72.53,51580.0,72.3755,72.4254,72.3655,72.4054,51580.0
2023-10-06 15:00:00,72.53,72.54,72.4,72.42,93748.0,72.4054,72.4154,72.2757,72.2956,93748.0
2023-10-06 15:05:00,72.41,72.52,72.38,72.45,79213.0,72.2857,72.3955,72.2557,72.3256,79213.0
2023-10-06 15:10:00,72.45,72.45,72.25,72.3,173299.0,72.3256,72.3256,72.1259,72.1758,173299.0
2023-10-06 15:15:00,72.32,72.37,72.28,72.3,80740.0,72.1958,72.2457,72.1559,72.1758,80740.0
2023-10-06 15:20:00,72.29,72.32,72.21,72.29,106754.0,72.1659,72.1958,72.086,72.1659,106754.0
2023-10-06 15:25:00,72.29,72.31,72.23,72.27,86789.0,72.1659,72.1858,72.106,72.1459,86789.0
2023-10-06 15:30:00,72.27,72.34,72.23,72.28,126088.0,72.1459,72.2158,72.106,72.1559,126088.0
2023-10-06 15:35:00,72.29,72.4,72.28,72.36,132648.0,72.1659,72.2757,72.1559,72.2357,132648.0
2023-10-06 15:40:00,72.37,72.4,72.31,72.34,183951.0,72.2457,72.2757,72.1858,72.2158,183951.0
2023-10-06 15:45:00,72.34,72.37,72.28,72.29,223672.0,72.2158,72.2457,72.1559,72.1659,223672.0
2023-10-06 15:50:00,72.3,72.33,72.15,72.15,258534.0,72.1758,72.2058,72.0261,72.0261,258534.0
2023-10-06 15:55:00,72.15,72.28,72.14,72.28,409961.0,72.0261,72.1559,72.0161,72.1559,409961.0
2023-10-09 09:30:00,71.55,71.65,71.13,71.22,388937.0,71.4271,71.527,71.0079,71.0977,388937.0
2023-10-09 09:35:00,71.22,71.28,70.9,71.26,358865.0,71.0977,71.1576,70.7782,71.1376,358865.0
2023-10-09 09:40:00,71.26,71.7,71.25,71.7,310285.0,71.1376,71.5769,71.1276,71.5769,310285.0
2023-10-09 09:45:00,71.68,71.69,71.35,71.42,194733.0,71.5569,71.5669,71.2275,71.2974,194733.0
2023-10-09 09:50:00,71.41,71.5,71.23,71.27,178080.0,71.2874,71.3772,71.1077,71.1476,178080.0
2023-10-09 09:55:00,71.26,71.39,71.21,71.35,159592.0,71.1376,71.2674,71.0877,71.2275,159592.0
2023-10-09 10:00:00,71.35,71.4,71.21,71.23,119713.0,71.2275,71.2774,71.0877,71.1077,119713.0
2023-10-09 10:05:00,71.23,71.25,71.12,71.2,114314.0,71.1077,71.1276,70.9979,71.0777,114314.0
2023-10-09 10:10:00,71.19,71.23,71.09,71.12,71729.0,71.0677,71.1077,70.9679,70.9979,71729.0
2023-10-09 10:15:00,71.11,71.25,71.09,71.18,47757.0,70.9879,71.1276,70.9679,71.0578,47757.0
2023-10-09 10:20:00,71.17,71.22,71.1,71.12,187770.0,71.0478,71.0977,70.9779,70.9979,187770.0
2023-10-09 10:25:00,71.12,71.12,70.94,70.95,175379.0,70.9979,70.9979,70.8182,70.8282,175379.0
2023-10-09 10:30:00,70.96,70.97,70.83,70.87,83479.0,70.8381,70.8481,70.7084,70.7483,83479.0
2023-10-09 10:35:00,70.86,70.9,70.74,70.78,179654.0,70.7383,70.7782,70.6185,70.6585,179654.0
2023-10-09 10:40:00,70.78,70.82,70.72,70.73,184215.0,70.6585,70.6984,70.5986,70.6085,184215.0
2023-10-09 10:45:00,70.73,70.85,70.61,70.64,145640.0,70.6085,70.7283,70.4887,70.5187,145640.0
2023-10-09 10:50:00,70.64,70.66,70.45,70.48,160762.0,70.5187,70.5387,70.329,70.359,160762.0
2023-10-09 10:55:00,70.48,70.56,70.46,70.49,221748.0,70.359,70.4388,70.339,70.369,221748.0
2023-10-09 11:00:00,70.49,70.68,70.48,70.68,130404.0,70.369,70.5586,70.359,70.5586,130404.0
2023-10-09 11:05:00,70.67,70.81,70.67,70.79,142005.0,70.5486,70.6884,70.5486,70.6684,142005.0
2023-10-09 11:10:00,70.79,70.86,70.73,70.84,59012.0,70.6684,70.7383,70.6085,70.7183,59012.0
2023-10-09 11:15:00,70.84,71.01,70.82,71.0,49006.0,70.7183,70.8881,70.6984,70.8781,49006.0
2023-10-09 11:20:00,71.01,71.25,70.97,71.22,136896.0,70.8881,71.1276,70.8481,71.0977,136896.0
2023-10-09 11:25:00,71.22,71.37,71.18,71.35,91893.0,71.0977,71.2474,71.0578,71.2275,91893.0
2023-10-09 11:30:00,71.35,71.36,71.14,71.17,174792.0,71.2275,71.2375,71.0178,71.0478,174792.0
2023-10-09 11:35:00,71.17,71.23,71.12,71.16,70827.0,71.0478,71.1077,70.9979,71.0378,70827.0
2023-10-09 11:40:00,71.16,71.22,71.12,71.15,76164.0,71.0378,71.0977,70.9979,71.0278,76164.0
2023-10-09 11:45:00,71.15,71.17,71.09,71.14,96165.0,71.0278,71.0478,70.9679,71.0178,96165.0
2023-10-09 11:50:00,71.14,71.16,71.08,71.12,43366.0,71.0178,71.0378,70.9579,70.9979,43366.0
2023-10-09 11:55:00,71.12,71.16,71.1,71.16,42009.0,70.9979,71.0378,70.9779,71.0378,42009.0
2023-10-09 12:00:00,71.15,71.21,71.09,71.2,70685.0,71.0278,71.0877,70.9679,71.0777,70685.0
2023-10-09 12:05:00,71.2,71.33,71.19,71.3,77932.0,71.0777,71.2075,71.0677,71.1776,77932.0
2023-10-09 12:10:00,71.3,71.31,71.21,71.24,72871.0,71.1776,71.1875,71.0877,71.1177,72871.0
2023-10-09 12:15:00,71.24,71.28,71.19,71.28,57846.0,71.1177,71.1576,71.0677,71.1576,57846.0
2023-10-09 12:20:00,71.28,71.32,71.24,71.31,60766.0,71.1576,71.1975,71.1177,71.1875,60766.0
2023-10-09 12:25:00,71.31,71.35,71.27,71.29,46286.0,71.1875,71.2275,71.1476,71.1676,46286.0
2023-10-09 12:30:00,71.29,71.33,71.17,71.23,75152.0,71.1676,71.2075,71.0478,71.1077,75152.0
2023-10-09 12:35:00,71.23,71.23,71.1,71.13,56467.0,71.1077,71.1077,70.9779,71.0079,56467.0
2023-10-09 12:40:00,71.14,71.14,71.04,71.04,63007.0,71.0178,71.0178,70.918,70.918,63007.0
2023-10-09 12:45:00,71.03,71.09,70.98,71.03,71259.0,70.908,70.9679,70.8581,70.908,71259.0
2023-10-09 12:50:00,71.04,71.07,71.01,71.06,38994.0,70.918,70.948,70.8881,70.938,38994.0
2023-10-09 12:55:00,71.06,71.16,71.05,71.14,61088.0,70.938,71.0378,70.928,71.0178,61088.0
2023-10-09 13:00:00,71.13,71.18,71.13,71.15,43078.0,71.0079,71.0578,71.0079,71.0278,43078.0
2023-10-09 13:05:00,71.15,71.28,71.11,71.28,72964.0,71.0278,71.1576,70.9879,71.1576,72964.0
2023-10-09 13:10:00,71.28,71.33,71.24,71.3,31063.0,71.1576,71.2075,71.1177,71.1776,31063.0
2023-10-09 13:15:00,71.3,71.32,71.28,71.3,29423.0,71.1776,71.1975,71.1576,71.1776,29423.0
2023-10-09 13:20:00,71.29,71.32,71.26,71.31,28948.0,71.1676,71.1975,71.1376,71.1875,28948.0
2023-10-09 13:25:00,71.3,71.36,71.3,71.32,73564.0,71.1776,71.2375,71.1776,71.1975,73564.0
2023-10-09 13:30:00,71.33,71.46,71.32,71.46,63924.0,71.2075,71.3373,71.1975,71.3373,63924.0
2023-10-09 13:35:00,71.46,71.5,71.44,71.48,43133.0,71.3373,71.3772,71.3173,71.3573,43133.0
2023-10-09 13:40:00,71.48,71.66,71.48,71.65,48583.0,71.3573,71.5369,71.3573,71.527,48583.0
2023-10-09 13:45:00,71.64,71.71,71.64,71.68,41737.0,71.517,71.5869,71.517,71.5569,41737.0
2023-10-09 13:50:00,71.68,71.76,71.67,71.74,46014.0,71.5569,71.6368,71.5469,71.6168,46014.0
2023-10-09 13:55:00,71.74,71.81,71.7,71.81,70674.0,71.6168,71.6867,71.5769,71.6867,70674.0
2023-10-09 14:00:00,71.81,71.83,71.68,71.73,82000.0,71.6867,71.7066,71.5569,71.6068,82000.0
2023-10-09 14:05:00,71.73,71.74,71.67,71.69,123535.0,71.6068,71.6168,71.5469,71.5669,123535.0
2023-10-09 14:10:00,71.69,71.74,71.67,71.72,27997.0,71.5669,71.6168,71.5469,71.5968,27997.0
2023-10-09 14:15:00,71.73,71.76,71.71,71.72,24671.0,71.6068,71.6368,71.5869,71.5968,24671.0
2023-10-09 14:20:00,71.73,71.8,71.71,71.77,25549.0,71.6068,71.6767,71.5869,71.6468,25549.0
2023-10-09 14:25:00,71.76,71.84,71.75,71.83,82779.0,71.6368,71.7166,71.6268,71.7066,82779.0
2023-10-09 14:30:00,71.83,71.85,71.77,71.81,59136.0,71.7066,71.7266,71.6468,71.6867,59136.0
2023-10-09 14:35:00,71.8,71.83,71.76,71.8,32455.0,71.6767,71.7066,71.6368,71.6767,32455.0
2023-10-09 14:40:00,71.8,71.84,71.78,71.82,65380.0,71.6767,71.7166,71.6567,71.6967,65380.0
2023-10-09 14:45:00,71.82,71.85,71.72,71.73,49490.0,71.6967,71.7266,71.5968,71.6068,49490.0
2023-10-09 14:50:00,71.74,71.77,71.69,71.73,48888.0,71.6168,71.6468,71.5669,71.6068,48888.0
2023-10-09 14:55:00,71.72,71.78,71.71,71.73,28775.0,71.5968,71.6567,71.5869,71.6068,28775.0
2023-10-09 15:00:00,71.73,71.77,71.67,71.73,70064.0,71.6068,71.6468,71.5469,71.6068,70064.0
2023-10-09 15:05:00,71.73,71.79,71.71,71.73,42773.0,71.6068,71.6667,71.5869,71.6068,42773.0
2023-10-09 15:10:00,71.73,71.79,71.72,71.76,47490.0,71.6068,71.6667,71.5968,71.6368,47490.0
2023-10-09 15:15:00,71.77,71.77,71.65,71.67,89767.0,71.6468,71.6468,71.527,71.5469,89767.0
2023-10-09 15:20:00,71.67,71.74,71.66,71.7,51021.0,71.5469,71.6168,71.5369,71.5769,51021.0
2023-10-09 15:25:00,71.7,71.72,71.66,71.71,47875.0,71.5769,71.5968,71.5369,71.5869,47875.0
2023-10-09 15:30:00,71.71,71.78,71.71,71.72,65293.0,71.5869,71.6567,71.5869,71.5968,65293.0
2023-10-09 15:35:00,71.73,71.78,71.71,71.74,65860.0,71.6068,71.6567,71.5869,71.6168,65860.0
2023-10-09 15:40:00,71.75,71.77,71.61,71.62,116726.0,71.6268,71.6468,71.487,71.497,116726.0
2023-10-09 15:45:00,71.61,71.64,71.57,71.63,92734.0,71.487,71.517,71.4471,71.507,92734.0
2023-10-09 15:50:00,71.63,71.65,71.49,71.5,696605.0,71.507,71.527,71.3672,71.3772,696605.0
2023-10-09 15:55:00,71.5,71.73,71.49,71.71,296213.0,71.3772,71.6068,71.3672,71.5869,296213.0
2023-10-10 09:30:00,71.14,71.44,70.96,71.27,314512.0,71.0178,71.3173,70.8381,71.1476,314512.0
2023-10-10 09:35:00,71.25,71.46,71.24,71.3,186149.0,71.1276,71.3373,71.1177,71.1776,186149.0
2023-10-10 09:40:00,71.31,71.55,71.15,71.15,294945.0,71.1875,71.4271,71.0278,71.0278,294945.0
2023-10-10 09:45:00,71.14,71.16,70.98,71.13,203170.0,71.0178,71.0378,70.8581,71.0079,203170.0
2023-10-10 09:50:00,71.15,71.42,71.14,71.34,73344.0,71.0278,71.2974,71.0178,71.2175,73344.0
2023-10-10 09:55:00,71.32,71.39,71.26,71.36,38164.0,71.1975,71.2674,71.1376,71.2375,38164.0
2023-10-10 10:00:00,71.36,71.63,71.35,71.59,132846.0,71.2375,71.507,71.2275,71.4671,132846.0
2023-10-10 10:05:00,71.59,71.72,71.55,71.65,157047.0,71.4671,71.5968,71.4271,71.527,157047.0
2023-10-10 10:10:00,71.66,71.76,71.6,71.76,123413.0,71.5369,71.6368,71.477,71.6368,123413.0
2023-10-10 10:15:00,71.76,71.84,71.73,71.76,216525.0,71.6368,71.7166,71.6068,71.6368,216525.0
2023-10-10 10:20:00,71.76,71.82,71.74,71.79,107182.0,71.6368,71.6967,71.6168,71.6667,107182.0
2023-10-10 10:25:00,71.79,71.93,71.77,71.91,223942.0,71.6667,71.8065,71.6468,71.7865,223942.0
2023-10-10 10:30:00,71.91,72.04,71.88,72.01,154888.0,71.7865,71.9163,71.7566,71.8863,154888.0
2023-10-10 10:35:00,72.02,72.25,72.01,72.14,113435.0,71.8963,72.1259,71.8863,72.0161,113435.0
2023-10-10 10:40:00,72.14,72.38,72.13,72.31,291930.0,72.0161,72.2557,72.0061,72.1858,291930.0
2023-10-10 10:45:00,72.33,72.41,72.25,72.26,180701.0,72.2058,72.2857,72.1259,72.1359,180701.0
2023-10-10 10:50:00,72.25,72.34,72.23,72.25,97609.0,72.1259,72.2158,72.106,72.1259,97609.0
2023-10-10 10:55:00,72.23,72.24,72.09,72.15,69583.0,72.106,72.1159,71.9662,72.0261,69583.0
2023-10-10 11:00:00,72.16,72.25,72.13,72.23,70364.0,72.0361,72.1259,72.0061,72.106,70364.0
2023-10-10 11:05:00,72.21,72.45,72.2,72.35,141378.0,72.086,72.3256,72.076,72.2258,141378.0
2023-10-10 11:10:00,72.36,72.47,72.34,72.43,68377.0,72.2357,72.3456,72.2158,72.3056,68377.0
2023-10-10 11:15:00,72.43,72.49,72.27,72.32,78840.0,72.3056,72.3655,72.1459,72.1958,78840.0
2023-10-10 11:20:00,72.32,72.33,72.13,72.13,59189.0,72.1958,72.2058,72.0061,72.0061,59189.0
2023-10-10 11:25:00,72.12,72.18,72.03,72.04,108594.0,71.9962,72.056,71.9063,71.9163,108594.0
2023-10-10 11:30:00,72.04,72.11,71.9,71.95,135170.0,71.9163,71.9862,71.7765,71.8264,135170.0
2023-10-10 11:35:00,71.95,71.97,71.84,71.89,105726.0,71.8264,71.8464,71.7166,71.7665,105726.0
2023-10-10 11:40:00,71.89,71.99,71.87,71.91,78696.0,71.7665,71.8664,71.7466,71.7865,78696.0
2023-10-10 11:45:00,71.91,71.91,71.8,71.81,35283.0,71.7865,71.7865,71.6767,71.6867,35283.0
2023-10-10 11:50:00,71.82,71.9,71.81,71.85,66346.0,71.6967,71.7765,71.6867,71.7266,66346.0
2023-10-10 11:55:00,71.85,71.97,71.85,71.89,51808.0,71.7266,71.8464,71.7266,71.7665,51808.0
2023-10-10 12:00:00,71.89,71.98,71.81,71.98,36652.0,71.7665,71.8564,71.6867,71.8564,36652.0
2023-10-10 12:05:00,71.97,72.04,71.96,72.02,37871.0,71.8464,71.9163,71.8364,71.8963,37871.0
2023-10-10 12:10:00,72.02,72.05,71.92,71.95,43757.0,71.8963,71.9263,71.7965,71.8264,43757.0
2023-10-10 12:15:00,71.94,71.94,71.87,71.9,33014.0,71.8165,71.8165,71.7466,71.7765,33014.0
2023-10-10 12:20:00,71.89,71.89,71.76,71.82,66336.0,71.7665,71.7665,71.6368,71.6967,66336.0
2023-10-10 12:25:00,71.82,71.9,71.82,71.9,41969.0,71.6967,71.7765,71.6967,71.7765,41969.0
2023-10-10 12:30:00,71.9,72.08,71.9,72.08,120782.0,71.7765,71.9562,71.7765,71.9562,120782.0
2023-10-10 12:35:00,72.08,72.08,72.01,72.02,40725.0,71.9562,71.9562,71.8863,71.8963,40725.0
2023-10-10 12:40:00,72.03,72.13,72.03,72.12,37342.0,71.9063,72.0061,71.9063,71.9962,37342.0
2023-10-10 12:45:00,72.12,72.24,72.11,72.22,215334.0,71.9962,72.1159,71.9862,72.096,215334.0
2023-10-10 12:50:00,72.23,72.24,72.15,72.22,146801.0,72.106,72.1159,72.0261,72.096,146801.0
2023-10-10 12:55:00,72.21,72.21,72.1,72.14,98540.0,72.086,72.086,71.9762,72.0161,98540.0
2023-10-10 13:00:00,72.14,72.16,71.99,71.99,65197.0,72.0161,72.0361,71.8664,71.8664,65197.0
2023-10-10 13:05:00,71.98,72.06,71.93,72.02,75588.0,71.8564,71.9363,71.8065,71.8963,75588.0
2023-10-10 13:10:00,72.03,72.06,71.91,71.93,28952.0,71.9063,71.9363,71.7865,71.8065,28952.0
2023-10-10 13:15:00,71.93,72.01,71.88,72.0,60025.0,71.8065,71.8863,71.7566,71.8764,60025.0
2023-10-10 13:20:00,72.0,72.09,71.99,72.03,47191.0,71.8764,71.9662,71.8664,71.9063,47191.0
2023-10-10 13:25:00,72.03,72.09,72.0,72.09,36426.0,71.9063,71.9662,71.8764,71.9662,36426.0
2023-10-10 13:30:00,72.08,72.12,72.01,72.1,24932.0,71.9562,71.9962,71.8863,71.9762,24932.0
2023-10-10 13:35:00,72.1,72.2,72.1,72.2,151828.0,71.9762,72.076,71.9762,72.076,151828.0
2023-10-10 13:40:00,72.2,72.27,72.17,72.24,57740.0,72.076,72.1459,72.0461,72.1159,57740.0
2023-10-10 13:45:00,72.24,72.28,72.19,72.26,63750.0,72.1159,72.1559,72.066,72.1359,63750.0
2023-10-10 13:50:00,72.26,72.28,72.16,72.21,65406.0,72.1359,72.1559,72.0361,72.086,65406.0
2023-10-10 13:55:00,72.22,72.23,72.16,72.21,50932.0,72.096,72.106,72.0361,72.086,50932.0
2023-10-10 14:00:00,72.22,72.22,72.09,72.11,121479.0,72.096,72.096,71.9662,71.9862,121479.0
2023-10-10 14:05:00,72.11,72.15,72.06,72.06,58945.0,71.9862,72.0261,71.9363,71.9363,58945.0
2023-10-10 14:10:00,72.06,72.12,72.04,72.08,62838.0,71.9363,71.9962,71.9163,71.9562,62838.0
2023-10-10 14:15:00,72.08,72.14,72.06,72.14,34931.0,71.9562,72.0161,71.9363,72.0161,34931.0
2023-10-10 14:20:00,72.14,72.16,72.01,72.02,33988.0,72.0161,72.0361,71.8863,71.8963,33988.0
2023-10-10 14:25:00,72.02,72.03,71.93,71.97,72790.0,71.8963,71.9063,71.8065,71.8464,72790.0
2023-10-10 14:30:00,71.96,72.05,71.94,72.04,29536.0,71.8364,71.9263,71.8165,71.9163,29536.0
2023-10-10 14:35:00,72.05,72.09,72.0,72.06,48183.0,71.9263,71.9662,71.8764,71.9363,48183.0
2023-10-10 14:40:00,72.05,72.09,72.01,72.08,57562.0,71.9263,71.9662,71.8863,71.9562,57562.0
2023-10-10 14:45:00,72.09,72.17,72.09,72.11,83373.0,71.9662,72.0461,71.9662,71.9862,83373.0
2023-10-10 14:50:00,72.11,72.13,72.03,72.07,69269.0,71.9862,72.0061,71.9063,71.9462,69269.0
2023-10-10 14:55:00,72.07,72.16,72.06,72.16,55157.0,71.9462,72.0361,71.9363,72.0361,55157.0
2023-10-10 15:00:00,72.16,72.26,72.15,72.24,82077.0,72.0361,72.1359,72.0261,72.1159,82077.0
2023-10-10 15:05:00,72.23,72.27,72.15,72.26,61520.0,72.106,72.1459,72.0261,72.1359,61520.0
2023-10-10 15:10:00,72.26,72.27,72.19,72.22,50888.0,72.1359,72.1459,72.066,72.096,50888.0
2023-10-10 15:15:00,72.22,72.25,72.16,72.2,50535.0,72.096,72.1259,72.0361,72.076,50535.0
2023-10-10 15:20:00,72.2,72.22,72.14,72.18,36649.0,72.076,72.096,72.0161,72.056,36649.0
2023-10-10 15:25:00,72.18,72.18,72.13,72.13,44971.0,72.056,72.056,72.0061,72.0061,44971.0
2023-10-10 15:30:00,72.13,72.19,72.12,72.16,59077.0,72.0061,72.066,71.9962,72.0361,59077.0
2023-10-10 15:35:00,72.16,72.26,72.16,72.2,84574.0,72.0361,72.1359,72.0361,72.076,84574.0
2023-10-10 15:40:00,72.19,72.22,72.15,72.19,95184.0,72.066,72.096,72.0261,72.066,95184.0
2023-10-10 15:45:00,72.2,72.24,72.13,72.15,140686.0,72.076,72.1159,72.0061,72.0261,140686.0
2023-10-10 15:50:00,72.16,72.21,72.12,72.12,182161.0,72.0361,72.086,71.9962,71.9962,182161.0
2023-10-10 15:55:00,72.13,72.17,72.06,72.08,420221.0,72.0061,72.0461,71.9363,71.9562,420221.0
2023-10-11 09:30:00,72.13,72.96,72.13,72.65,319121.0,72.0061,72.8347,72.0061,72.5252,319121.0
2023-10-11 09:35:00,72.67,72.74,72.25,72.27,287081.0,72.5452,72.6151,72.1259,72.1459,287081.0
2023-10-11 09:40:00,72.29,72.44,72.21,72.38,170631.0,72.1659,72.3156,72.086,72.2557,170631.0
2023-10-11 09:45:00,72.37,72.84,72.31,72.78,215374.0,72.2457,72.7149,72.1858,72.655,215374.0
2023-10-11 09:50:00,72.78,72.8,72.32,72.34,166974.0,72.655,72.675,72.1958,72.2158,166974.0
2023-10-11 09:55:00,72.35,72.42,72.2,72.21,111667.0,72.2258,72.2956,72.076,72.086,111667.0
2023-10-11 10:00:00,72.21,72.22,72.03,72.07,108967.0,72.086,72.096,71.9063,71.9462,108967.0
2023-10-11 10:05:00,72.08,72.08,71.91,71.98,82048.0,71.9562,71.9562,71.7865,71.8564,82048.0
2023-10-11 10:10:00,71.98,71.98,71.78,71.78,118441.0,71.8564,71.8564,71.6567,71.6567,118441.0
2023-10-11 10:15:00,71.78,71.8,71.66,71.67,188962.0,71.6567,71.6767,71.5369,71.5469,188962.0
2023-10-11 10:20:00,71.66,71.66,71.39,71.4,186109.0,71.5369,71.5369,71.2674,71.2774,186109.0
2023-10-11 10:25:00,71.39,71.45,71.28,71.45,254284.0,71.2674,71.3273,71.1576,71.3273,254284.0
2023-10-11 10:30:00,71.45,71.47,71.31,71.33,152797.0,71.3273,71.3473,71.1875,71.2075,152797.0
2023-10-11 10:35:00,71.33,71.43,71.27,71.43,98851.0,71.2075,71.3073,71.1476,71.3073,98851.0
2023-10-11 10:40:00,71.42,71.48,71.35,71.47,101586.0,71.2974,71.3573,71.2275,71.3473,101586.0
2023-10-11 10:45:00,71.48,71.52,71.41,71.46,72047.0,71.3573,71.3972,71.2874,71.3373,72047.0
2023-10-11 10:50:00,71.48,71.58,71.46,71.46,92162.0,71.3573,71.4571,71.3373,71.3373,92162.0
2023-10-11 10:55:00,71.45,71.56,71.45,71.52,60422.0,71.3273,71.4371,71.3273,71.3972,60422.0
2023-10-11 11:00:00,71.51,71.71,71.5,71.71,74864.0,71.3872,71.5869,71.3772,71.5869,74864.0
2023-10-11 11:05:00,71.72,71.76,71.66,71.7,91849.0,71.5968,71.6368,71.5369,71.5769,91849.0
2023-10-11 11:10:00,71.7,71.74,71.61,71.65,44422.0,71.5769,71.6168,71.487,71.527,44422.0
2023-10-11 11:15:00,71.66,71.66,71.46,71.5,56003.0,71.5369,71.5369,71.3373,71.3772,56003.0
2023-10-11 11:20:00,71.49,71.58,71.43,71.54,38720.0,71.3672,71.4571,71.3073,71.4171,38720.0
2023-10-11 11:25:00,71.54,71.57,71.42,71.49,73370.0,71.4171,71.4471,71.2974,71.3672,73370.0
2023-10-11 11:30:00,71.49,71.59,71.49,71.55,55209.0,71.3672,71.4671,71.3672,71.4271,55209.0
2023-10-11 11:35:00,71.55,71.57,71.43,71.46,37713.0,71.4271,71.4471,71.3073,71.3373,37713.0
2023-10-11 11:40:00,71.46,71.46,71.28,71.3,68056.0,71.3373,71.3373,71.1576,71.1776,68056.0
2023-10-11 11:45:00,71.3,71.49,71.29,71.47,58760.0,71.1776,71.3672,71.1676,71.3473,58760.0
2023-10-11 11:50:00,71.47,71.59,71.44,71.53,43907.0,71.3473,71.4671,71.3173,71.4072,43907.0
2023-10-11 11:55:00,71.52,71.59,71.49,71.54,35539.0,71.3972,71.4671,71.3672,71.4171,35539.0
2023-10-11 12:00:00,71.55,71.59,71.47,71.54,35205.0,71.4271,71.4671,71.3473,71.4171,35205.0
2023-10-11 12:05:00,71.54,71.61,71.49,71.6,39084.0,71.4171,71.487,71.3672,71.477,39084.0
2023-10-11 12:10:00,71.61,71.62,71.53,71.53,32916.0,71.487,71.497,71.4072,71.4072,32916.0
2023-10-11 12:15:00,71.53,71.62,71.53,71.54,41701.0,71.4072,71.497,71.4072,71.4171,41701.0
2023-10-11 12:20:00,71.54,71.54,71.31,71.36,50399.0,71.4171,71.4171,71.1875,71.2375,50399.0
2023-10-11 12:25:00,71.36,71.36,71.24,71.28,101676.0,71.2375,71.2375,71.1177,71.1576,101676.0
2023-10-11 12:30:00,71.28,71.4,71.28,71.34,66292.0,71.1576,71.2774,71.1576,71.2175,66292.0
2023-10-11 12:35:00,71.34,71.36,71.28,71.33,26878.0,71.2175,71.2375,71.1576,71.2075,26878.0
2023-10-11 12:40:00,71.34,71.41,71.33,71.33,43002.0,71.2175,71.2874,71.2075,71.2075,43002.0
2023-10-11 12:45:00,71.33,71.33,71.26,71.31,49787.0,71.2075,71.2075,71.1376,71.1875,49787.0
2023-10-11 12:50:00,71.3,71.32,71.15,71.19,46870.0,71.1776,71.1975,71.0278,71.0677,46870.0
2023-10-11 12:55:00,71.19,71.29,71.16,71.26,34794.0,71.0677,71.1676,71.0378,71.1376,34794.0
2023-10-11 13:00:00,71.25,71.29,71.13,71.15,70250.0,71.1276,71.1676,71.0079,71.0278,70250.0
2023-10-11 13:05:00,71.14,71.17,71.12,71.17,18998.0,71.0178,71.0478,70.9979,71.0478,18998.0
2023-10-11 13:10:00,71.17,71.19,71.09,71.13,32184.0,71.0478,71.0677,70.9679,71.0079,32184.0
2023-10-11 13:15:00,71.12,71.14,70.93,70.95,79265.0,70.9979,71.0178,70.8082,70.8282,79265.0
2023-10-11 13:20:00,70.94,71.03,70.89,71.0,55873.0,70.8182,70.908,70.7683,70.8781,55873.0
2023-10-11 13:25:00,70.99,71.04,70.92,70.92,53348.0,70.8681,70.918,70.7982,70.7982,53348.0
2023-10-11 13:30:00,70.92,70.93,70.75,70.75,184922.0,70.7982,70.8082,70.6285,70.6285,184922.0
2023-10-11 13:35:00,70.75,70.79,70.72,70.73,86596.0,70.6285,70.6684,70.5986,70.6085,86596.0
2023-10-11 13:40:00,70.72,70.75,70.69,70.74,77919.0,70.5986,70.6285,70.5686,70.6185,77919.0
2023-10-11 13:45:00,70.73,70.76,70.68,70.69,77781.0,70.6085,70.6385,70.5586,70.5686,77781.0
2023-10-11 13:50:00,70.7,70.83,70.69,70.77,71645.0,70.5786,70.7084,70.5686,70.6485,71645.0
2023-10-11 13:55:00,70.78,70.78,70.69,70.71,60865.0,70.6585,70.6585,70.5686,70.5886,60865.0
2023-10-11 14:00:00,70.71,70.77,70.67,70.69,88723.0,70.5886,70.6485,70.5486,70.5686,88723.0
2023-10-11 14:05:00,70.68,70.74,70.67,70.72,128610.0,70.5586,70.6185,70.5486,70.5986,128610.0
2023-10-11 14:10:00,70.73,71.18,70.73,71.12,213535.0,70.6085,71.0578,70.6085,70.9979,213535.0
2023-10-11 14:15:00,71.13,71.32,71.13,71.2,113389.0,71.0079,71.1975,71.0079,71.0777,113389.0
2023-10-11 14:20:00,71.19,71.2,71.13,71.17,85170.0,71.0677,71.0777,71.0079,71.0478,85170.0
2023-10-11 14:25:00,71.16,71.2,71.07,71.11,60760.0,71.0378,71.0777,70.948,70.9879,60760.0
2023-10-11 14:30:00,71.12,71.16,71.08,71.11,70655.0,70.9979,71.0378,70.9579,70.9879,70655.0
2023-10-11 14:35:00,71.1,71.27,71.08,71.24,180983.0,70.9779,71.1476,70.9579,71.1177,180983.0
2023-10-11 14:40:00,71.23,71.33,71.21,71.32,47287.0,71.1077,71.2075,71.0877,71.1975,47287.0
2023-10-11 14:45:00,71.31,71.32,71.25,71.27,66418.0,71.1875,71.1975,71.1276,71.1476,66418.0
2023-10-11 14:50:00,71.26,71.29,71.22,71.27,52168.0,71.1376,71.1676,71.0977,71.1476,52168.0
2023-10-11 14:55:00,71.26,71.27,71.15,71.17,33247.0,71.1376,71.1476,71.0278,71.0478,33247.0
2023-10-11 15:00:00,71.17,71.28,71.17,71.25,41645.0,71.0478,71.1576,71.0478,71.1276,41645.0
2023-10-11 15:05:00,71.26,71.27,71.18,71.23,89927.0,71.1376,71.1476,71.0578,71.1077,89927.0
2023-10-11 15:10:00,71.23,71.29,71.17,71.22,48356.0,71.1077,71.1676,71.0478,71.0977,48356.0
2023-10-11 15:15:00,71.22,71.27,71.16,71.25,61886.0,71.0977,71.1476,71.0378,71.1276,61886.0
2023-10-11 15:20:00,71.25,71.28,71.24,71.27,64122.0,71.1276,71.1576,71.1177,71.1476,64122.0
2023-10-11 15:25:00,71.28,71.38,71.27,71.37,91932.0,71.1576,71.2574,71.1476,71.2474,91932.0
2023-10-11 15:30:00,71.38,71.39,71.21,71.26,91617.0,71.2574,71.2674,71.0877,71.1376,91617.0
2023-10-11 15:35:00,71.27,71.3,71.17,71.28,68485.0,71.1476,71.1776,71.0478,71.1576,68485.0
2023-10-11 15:40:00,71.28,71.29,71.22,71.29,52818.0,71.1576,71.1676,71.0977,71.1676,52818.0
2023-10-11 15:45:00,71.28,71.33,71.25,71.27,90181.0,71.1576,71.2075,71.1276,71.1476,90181.0
2023-10-11 15:50:00,71.27,71.35,71.21,71.33,261278.0,71.1476,71.2275,71.0877,71.2075,261278.0
2023-10-11 15:55:00,71.32,71.42,71.31,71.39,633699.0,71.1975,71.2974,71.1875,71.2674,633699.0
2023-10-12 09:30:00,71.22,71.33,70.65,70.78,316541.0,71.0977,71.2075,70.5287,70.6585,316541.0
2023-10-12 09:35:00,70.77,70.78,70.41,70.41,325214.0,70.6485,70.6585,70.2891,70.2891,325214.0
2023-10-12 09:40:00,70.41,70.42,70.17,70.17,237623.0,70.2891,70.2991,70.0495,70.0495,237623.0
2023-10-12 09:45:00,70.16,70.55,70.14,70.49,248090.0,70.0395,70.4288,70.0196,70.369,248090.0
2023-10-12 09:50:00,70.5,70.59,70.29,70.31,159926.0,70.3789,70.4688,70.1693,70.1893,159926.0
2023-10-12 09:55:00,70.32,70.63,70.32,70.6,88601.0,70.1992,70.5087,70.1992,70.4788,88601.0
2023-10-12 10:00:00,70.6,70.79,70.56,70.6,139993.0,70.4788,70.6684,70.4388,70.4788,139993.0
2023-10-12 10:05:00,70.62,70.65,70.35,70.41,63150.0,70.4987,70.5287,70.2292,70.2891,63150.0
2023-10-12 10:10:00,70.41,70.44,70.33,70.36,90436.0,70.2891,70.319,70.2092,70.2392,90436.0
2023-10-12 10:15:00,70.35,70.38,70.19,70.22,159154.0,70.2292,70.2591,70.0695,70.0994,159154.0
2023-10-12 10:20:00,70.22,70.37,70.21,70.36,103881.0,70.0994,70.2492,70.0894,70.2392,103881.0
2023-10-12 10:25:00,70.36,70.49,70.32,70.41,86754.0,70.2392,70.369,70.1992,70.2891,86754.0
2023-10-12 10:30:00,70.41,70.42,70.25,70.3,158925.0,70.2891,70.2991,70.1294,70.1793,158925.0
2023-10-12 10:35:00,70.31,70.33,70.19,70.21,99909.0,70.1893,70.2092,70.0695,70.0894,99909.0
2023-10-12 10:40:00,70.21,70.23,69.98,69.98,189880.0,70.0894,70.1094,69.8598,69.8598,189880.0
2023-10-12 10:45:00,69.98,70.04,69.92,70.0,163034.0,69.8598,69.9197,69.7999,69.8798,163034.0
2023-10-12 10:50:00,70.0,70.09,69.96,70.08,75567.0,69.8798,69.9696,69.8399,69.9597,75567.0
2023-10-12 10:55:00,70.07,70.24,70.05,70.22,76140.0,69.9497,70.1194,69.9297,70.0994,76140.0
2023-10-12 11:00:00,70.2,70.25,70.05,70.06,61214.0,70.0794,70.1294,69.9297,69.9397,61214.0
2023-10-12 11:05:00,70.06,70.06,69.86,69.92,93818.0,69.9397,69.9397,69.74,69.7999,93818.0
2023-10-12 11:10:00,69.91,70.0,69.86,70.0,113122.0,69.7899,69.8798,69.74,69.8798,113122.0
2023-10-12 11:15:00,69.99,70.01,69.88,69.91,89488.0,69.8698,69.8898,69.76,69.7899,89488.0
2023-10-12 11:20:00,69.91,70.01,69.91,69.94,34933.0,69.7899,69.8898,69.7899,69.8199,34933.0
2023-10-12 11:25:00,69.94,69.97,69.85,69.93,98957.0,69.8199,69.8498,69.73,69.8099,98957.0
2023-10-12 11:30:00,69.93,70.02,69.87,70.01,70768.0,69.8099,69.8998,69.75,69.8898,70768.0
2023-10-12 11:35:00,70.01,70.22,70.0,70.19,118876.0,69.8898,70.0994,69.8798,70.0695,118876.0
2023-10-12 11:40:00,70.19,70.22,70.1,70.12,59065.0,70.0695,70.0994,69.9796,69.9996,59065.0
2023-10-12 11:45:00,70.11,70.13,70.01,70.03,25631.0,69.9896,70.0096,69.8898,69.9097,25631.0
2023-10-12 11:50:00,70.03,70.09,70.01,70.06,66978.0,69.9097,69.9696,69.8898,69.9397,66978.0
2023-10-12 11:55:00,70.05,70.07,69.99,70.02,36810.0,69.9297,69.9497,69.8698,69.8998,36810.0
2023-10-12 12:00:00,70.02,70.08,70.01,70.02,91985.0,69.8998,69.9597,69.8898,69.8998,91985.0
2023-10-12 12:05:00,70.02,70.05,69.98,70.0,102152.0,69.8998,69.9297,69.8598,69.8798,102152.0
2023-10-12 12:10:00,70.0,70.0,69.91,69.94,83400.0,69.8798,69.8798,69.7899,69.8199,83400.0
2023-10-12 12:15:00,69.93,69.95,69.77,69.77,134481.0,69.8099,69.8299,69.6502,69.6502,134481.0
2023-10-12 12:20:00,69.77,69.83,69.76,69.81,121637.0,69.6502,69.7101,69.6402,69.6901,121637.0
2023-10-12 12:25:00,69.8,69.81,69.73,69.73,84119.0,69.6801,69.6901,69.6103,69.6103,84119.0
2023-10-12 12:30:00,69.74,69.83,69.69,69.69,95303.0,69.6202,69.7101,69.5703,69.5703,95303.0
2023-10-12 12:35:00,69.7,69.7,69.55,69.55,108521.0,69.5803,69.5803,69.4306,69.4306,108521.0
2023-10-12 12:40:00,69.55,69.58,69.47,69.49,160542.0,69.4306,69.4605,69.3507,69.3707,160542.0
2023-10-12 12:45:00,69.48,69.48,69.32,69.32,131178.0,69.3607,69.3607,69.201,69.201,131178.0
2023-10-12 12:50:00,69.31,69.34,69.27,69.34,92908.0,69.191,69.2209,69.151,69.2209,92908.0
2023-10-12 12:55:00,69.34,69.42,69.26,69.39,163070.0,69.2209,69.3008,69.1411,69.2708,163070.0
2023-10-12 13:00:00,69.39,69.41,69.25,69.25,196635.0,69.2708,69.2908,69.1311,69.1311,196635.0
2023-10-12 13:05:00,69.24,69.31,69.18,69.22,150229.0,69.1211,69.191,69.0612,69.1011,150229.0
2023-10-12 13:10:00,69.21,69.27,69.19,69.2,84898.0,69.0911,69.151,69.0712,69.0812,84898.0
2023-10-12 13:15:00,69.19,69.2,69.04,69.06,131982.0,69.0712,69.0812,68.9214,68.9414,131982.0
2023-10-12 13:20:00,69.06,69.08,68.99,69.02,89973.0,68.9414,68.9614,68.8715,68.9015,89973.0
2023-10-12 13:25:00,69.03,69.05,68.97,69.02,120319.0,68.9115,68.9314,68.8516,68.9015,120319.0
2023-10-12 13:30:00,69.01,69.05,68.93,68.94,96566.0,68.8915,68.9314,68.8116,68.8216,96566.0
2023-10-12 13:35:00,68.95,68.98,68.91,68.94,103468.0,68.8316,68.8615,68.7917,68.8216,103468.0
2023-10-12 13:40:00,68.94,68.97,68.88,68.88,130438.0,68.8216,68.8516,68.7617,68.7617,130438.0
2023-10-12 13:45:00,68.87,68.93,68.84,68.86,177747.0,68.7517,68.8116,68.7218,68.7417,177747.0
2023-10-12 13:50:00,68.86,68.86,68.74,68.76,186570.0,68.7417,68.7417,68.622,68.6419,186570.0
2023-10-12 13:55:00,68.75,68.81,68.74,68.78,82938.0,68.6319,68.6918,68.622,68.6619,82938.0
2023-10-12 14:00:00,68.78,68.87,68.76,68.81,138644.0,68.6619,68.7517,68.6419,68.6918,138644.0
2023-10-12 14:05:00,68.81,68.9,68.79,68.82,173131.0,68.6918,68.7817,68.6719,68.7018,173131.0
2023-10-12 14:10:00,68.82,68.84,68.71,68.81,144720.0,68.7018,68.7218,68.592,68.6918,144720.0
2023-10-12 14:15:00,68.81,68.84,68.73,68.77,102728.0,68.6918,68.7218,68.612,68.6519,102728.0
2023-10-12 14:20:00,68.76,68.9,68.72,68.87,235208.0,68.6419,68.7817,68.602,68.7517,235208.0
2023-10-12 14:25:00,68.87,68.93,68.82,68.92,111186.0,68.7517,68.8116,68.7018,68.8016,111186.0
2023-10-12 14:30:00,68.92,68.99,68.91,68.92,72767.0,68.8016,68.8715,68.7917,68.8016,72767.0
2023-10-12 14:35:00,68.92,68.93,68.61,68.61,458082.0,68.8016,68.8116,68.4922,68.4922,458082.0
2023-10-12 14:40:00,68.61,68.62,68.48,68.54,328599.0,68.4922,68.5022,68.3624,68.4223,328599.0
2023-10-12 14:45:00,68.54,68.69,68.53,68.68,149922.0,68.4223,68.572,68.4123,68.5621,149922.0
2023-10-12 14:50:00,68.68,68.72,68.65,68.66,56621.0,68.5621,68.602,68.5321,68.5421,56621.0
2023-10-12 14:55:00,68.66,68.7,68.66,68.67,69809.0,68.5421,68.582,68.5421,68.5521,69809.0
2023-10-12 15:00:00,68.68,68.74,68.67,68.74,61819.0,68.5621,68.622,68.5521,68.622,61819.0
2023-10-12 15:05:00,68.74,68.74,68.67,68.69,87894.0,68.622,68.622,68.5521,68.572,87894.0
2023-10-12 15:10:00,68.69,68.7,68.59,68.62,182261.0,68.572,68.582,68.4722,68.5022,182261.0
2023-10-12 15:15:00,68.62,68.76,68.61,68.73,176006.0,68.5022,68.6419,68.4922,68.612,176006.0
2023-10-12 15:20:00,68.72,68.73,68.66,68.67,105294.0,68.602,68.612,68.5421,68.5521,105294.0
2023-10-12 15:25:00,68.67,68.71,68.63,68.7,116079.0,68.5521,68.592,68.5121,68.582,116079.0
2023-10-12 15:30:00,68.7,68.82,68.7,68.79,124239.0,68.582,68.7018,68.582,68.6719,124239.0
2023-10-12 15:35:00,68.78,68.83,68.72,68.78,145848.0,68.6619,68.7118,68.602,68.6619,145848.0
2023-10-12 15:40:00,68.78,68.78,68.68,68.69,124871.0,68.6619,68.6619,68.5621,68.572,124871.0
2023-10-12 15:45:00,68.69,68.71,68.64,68.67,248997.0,68.572,68.592,68.5221,68.5521,248997.0
2023-10-12 15:50:00,68.67,68.77,68.64,68.68,607113.0,68.5521,68.6519,68.5221,68.5621,607113.0
2023-10-12 15:55:00,68.69,68.75,68.67,68.7,569403.0,68.572,68.6319,68.5521,68.582,569403.0
2023-10-13 09:30:00,68.95,69.08,68.42,68.44,415060.0,68.8316,68.9614,68.3025,68.3225,415060.0
2023-10-13 09:35:00,68.43,68.7,68.31,68.57,363413.0,68.3125,68.582,68.1927,68.4522,363413.0
2023-10-13 09:40:00,68.58,68.92,68.57,68.67,413587.0,68.4622,68.8016,68.4522,68.5521,413587.0
2023-10-13 09:45:00,68.66,68.75,68.51,68.69,136216.0,68.5421,68.6319,68.3924,68.572,136216.0
2023-10-13 09:50:00,68.71,69.03,68.56,69.01,307079.0,68.592,68.9115,68.4423,68.8915,307079.0
2023-10-13 09:55:00,69.02,69.22,69.01,69.2,310825.0,68.9015,69.1011,68.8915,69.0812,310825.0
2023-10-13 10:00:00,69.19,69.19,68.75,68.79,163349.0,69.0712,69.0712,68.6319,68.6719,163349.0
2023-10-13 10:05:00,68.82,68.9,68.65,68.81,138342.0,68.7018,68.7817,68.5321,68.6918,138342.0
2023-10-13 10:10:00,68.82,69.12,68.77,69.01,196827.0,68.7018,69.0013,68.6519,68.8915,196827.0
2023-10-13 10:15:00,69.0,69.05,68.89,69.02,123095.0,68.8815,68.9314,68.7717,68.9015,123095.0
2023-10-13 10:20:00,69.03,69.13,68.97,68.99,162489.0,68.9115,69.0113,68.8516,68.8715,162489.0
2023-10-13 10:25:00,69.0,69.03,68.85,68.86,123880.0,68.8815,68.9115,68.7318,68.7417,123880.0
2023-10-13 10:30:00,68.86,68.99,68.81,68.99,101613.0,68.7417,68.8715,68.6918,68.8715,101613.0
2023-10-13 10:35:00,68.99,69.05,68.89,68.93,112416.0,68.8715,68.9314,68.7717,68.8116,112416.0
2023-10-13 10:40:00,68.92,68.92,68.73,68.8,104327.0,68.8016,68.8016,68.612,68.6819,104327.0
2023-10-13 10:45:00,68.8,68.82,68.65,68.7,78078.0,68.6819,68.7018,68.5321,68.582,78078.0
2023-10-13 10:50:00,68.69,68.69,68.51,68.56,136958.0,68.572,68.572,68.3924,68.4423,136958.0
2023-10-13 10:55:00,68.56,68.6,68.54,68.57,53627.0,68.4423,68.4822,68.4223,68.4522,53627.0
2023-10-13 11:00:00,68.56,68.7,68.52,68.7,91771.0,68.4423,68.582,68.4023,68.582,91771.0
2023-10-13 11:05:00,68.7,68.89,68.68,68.89,120220.0,68.582,68.7717,68.5621,68.7717,120220.0
2023-10-13 11:10:00,68.9,68.92,68.77,68.9,85914.0,68.7817,68.8016,68.6519,68.7817,85914.0
2023-10-13 11:15:00,68.89,68.99,68.86,68.98,89859.0,68.7717,68.8715,68.7417,68.8615,89859.0
2023-10-13 11:20:00,68.99,69.02,68.92,68.95,86870.0,68.8715,68.9015,68.8016,68.8316,86870.0
2023-10-13 11:25:00,68.94,69.19,68.91,69.17,159167.0,68.8216,69.0712,68.7917,69.0512,159167.0
2023-10-13 11:30:00,69.17,69.26,69.14,69.21,115642.0,69.0512,69.1411,69.0213,69.0911,115642.0
2023-10-13 11:35:00,69.21,69.41,69.21,69.39,185507.0,69.0911,69.2908,69.0911,69.2708,185507.0
2023-10-13 11:40:00,69.4,69.42,69.26,69.26,112437.0,69.2808,69.3008,69.1411,69.1411,112437.0
2023-10-13 11:45:00,69.26,69.28,69.04,69.06,81694.0,69.1411,69.161,68.9214,68.9414,81694.0
2023-10-13 11:50:00,69.06,69.09,68.94,69.0,84445.0,68.9414,68.9714,68.8216,68.8815,84445.0
2023-10-13 11:55:00,68.99,69.01,68.92,68.96,57018.0,68.8715,68.8915,68.8016,68.8416,57018.0
2023-10-13 12:00:00,68.95,69.13,68.93,69.13,102308.0,68.8316,69.0113,68.8116,69.0113,102308.0
2023-10-13 12:05:00,69.14,69.2,69.13,69.2,51213.0,69.0213,69.0812,69.0113,69.0812,51213.0
2023-10-13 12:10:00,69.2,69.2,69.15,69.19,51326.0,69.0812,69.0812,69.0313,69.0712,51326.0
2023-10-13 12:15:00,69.2,69.29,69.19,69.27,70782.0,69.0812,69.171,69.0712,69.151,70782.0
2023-10-13 12:20:00,69.27,69.37,69.25,69.33,110824.0,69.151,69.2509,69.1311,69.2109,110824.0
2023-10-13 12:25:00,69.33,69.44,69.32,69.42,97731.0,69.2109,69.3208,69.201,69.3008,97731.0
2023-10-13 12:30:00,69.44,69.61,69.4,69.57,159598.0,69.3208,69.4905,69.2808,69.4505,159598.0
2023-10-13 12:35:00,69.57,69.75,69.55,69.61,152363.0,69.4505,69.6302,69.4306,69.4905,152363.0
2023-10-13 12:40:00,69.61,69.61,69.49,69.51,243112.0,69.4905,69.4905,69.3707,69.3906,243112.0
2023-10-13 12:45:00,69.51,69.54,69.27,69.27,130610.0,69.3906,69.4206,69.151,69.151,130610.0
2023-10-13 12:50:00,69.26,69.26,69.15,69.21,107947.0,69.1411,69.1411,69.0313,69.0911,107947.0
2023-10-13 12:55:00,69.21,69.28,69.19,69.23,90707.0,69.0911,69.161,69.0712,69.1111,90707.0
2023-10-13 13:00:00,69.24,69.28,69.18,69.24,71195.0,69.1211,69.161,69.0612,69.1211,71195.0
2023-10-13 13:05:00,69.24,69.35,69.18,69.32,147489.0,69.1211,69.2309,69.0612,69.201,147489.0
2023-10-13 13:10:00,69.33,69.39,69.22,69.22,86497.0,69.2109,69.2708,69.1011,69.1011,86497.0
2023-10-13 13:15:00,69.21,69.34,69.21,69.33,43615.0,69.0911,69.2209,69.0911,69.2109,43615.0
2023-10-13 13:20:00,69.32,69.36,69.21,69.23,93353.0,69.201,69.2409,69.0911,69.1111,93353.0
2023-10-13 13:25:00,69.24,69.28,69.15,69.18,109884.0,69.1211,69.161,69.0313,69.0612,109884.0
2023-10-13 13:30:00,69.17,69.2,69.11,69.15,65686.0,69.0512,69.0812,68.9913,69.0313,65686.0
2023-10-13 13:35:00,69.14,69.21,69.14,69.18,131649.0,69.0213,69.0911,69.0213,69.0612,131649.0
2023-10-13 13:40:00,69.18,69.37,69.17,69.35,97451.0,69.0612,69.2509,69.0512,69.2309,97451.0
2023-10-13 13:45:00,69.36,69.4,69.29,69.3,64797.0,69.2409,69.2808,69.171,69.181,64797.0
2023-10-13 13:50:00,69.31,69.42,69.31,69.35,106303.0,69.191,69.3008,69.191,69.2309,106303.0
2023-10-13 13:55:00,69.34,69.42,69.34,69.42,51594.0,69.2209,69.3008,69.2209,69.3008,51594.0
2023-10-13 14:00:00,69.42,69.47,69.36,69.36,71221.0,69.3008,69.3507,69.2409,69.2409,71221.0
2023-10-13 14:05:00,69.36,69.46,69.36,69.39,64499.0,69.2409,69.3407,69.2409,69.2708,64499.0
2023-10-13 14:10:00,69.39,69.48,69.36,69.48,48892.0,69.2708,69.3607,69.2409,69.3607,48892.0
2023-10-13 14:15:00,69.48,69.48,69.39,69.42,77329.0,69.3607,69.3607,69.2708,69.3008,77329.0
2023-10-13 14:20:00,69.43,69.44,69.29,69.32,145690.0,69.3108,69.3208,69.171,69.201,145690.0
2023-10-13 14:25:00,69.33,69.4,69.28,69.4,62681.0,69.2109,69.2808,69.161,69.2808,62681.0
2023-10-13 14:30:00,69.4,69.47,69.39,69.47,133996.0,69.2808,69.3507,69.2708,69.3507,133996.0
2023-10-13 14:35:00,69.47,69.51,69.38,69.49,96438.0,69.3507,69.3906,69.2609,69.3707,96438.0
2023-10-13 14:40:00,69.49,69.56,69.47,69.5,107550.0,69.3707,69.4405,69.3507,69.3807,107550.0
2023-10-13 14:45:00,69.49,69.53,69.46,69.52,117554.0,69.3707,69.4106,69.3407,69.4006,117554.0
2023-10-13 14:50:00,69.51,69.59,69.5,69.54,88384.0,69.3906,69.4705,69.3807,69.4206,88384.0
2023-10-13 14:55:00,69.54,69.56,69.49,69.54,85261.0,69.4206,69.4405,69.3707,69.4206,85261.0
2023-10-13 15:00:00,69.55,69.57,69.51,69.53,119517.0,69.4306,69.4505,69.3906,69.4106,119517.0
2023-10-13 15:05:00,69.53,69.58,69.45,69.56,158355.0,69.4106,69.4605,69.3307,69.4405,158355.0
2023-10-13 15:10:00,69.56,69.7,69.53,69.64,128581.0,69.4405,69.5803,69.4106,69.5204,128581.0
2023-10-13 15:15:00,69.64,69.66,69.56,69.59,113363.0,69.5204,69.5404,69.4405,69.4705,113363.0
2023-10-13 15:20:00,69.59,69.61,69.52,69.54,78314.0,69.4705,69.4905,69.4006,69.4206,78314.0
2023-10-13 15:25:00,69.55,69.56,69.41,69.45,120888.0,69.4306,69.4405,69.2908,69.3307,120888.0
2023-10-13 15:30:00,69.45,69.57,69.45,69.53,119913.0,69.3307,69.4505,69.3307,69.4106,119913.0
2023-10-13 15:35:00,69.52,69.55,69.46,69.5,126185.0,69.4006,69.4306,69.3407,69.3807,126185.0
2023-10-13 15:40:00,69.49,69.53,69.4,69.43,160073.0,69.3707,69.4106,69.2808,69.3108,160073.0
2023-10-13 15:45:00,69.44,69.56,69.42,69.55,191773.0,69.3208,69.4405,69.3008,69.4306,191773.0
2023-10-13 15:50:00,69.54,69.58,69.46,69.56,301563.0,69.4206,69.4605,69.3407,69.4405,301563.0
2023-10-13 15:55:00,69.56,69.7,69.52,69.67,556808.0,69.4405,69.5803,69.4006,69.5504,556808.0
2023-10-16 09:30:00,69.52,70.0,69.33,69.34,325126.0,69.4006,69.8798,69.2109,69.2209,325126.0
2023-10-16 09:35:00,69.33,69.41,68.88,68.97,413065.0,69.2109,69.2908,68.7617,68.8516,413065.0
2023-10-16 09:40:00,68.97,69.45,68.71,69.06,910817.0,68.8516,69.3307,68.592,68.9414,910817.0
2023-10-16 09:45:00,69.05,69.32,68.94,69.15,243358.0,68.9314,69.201,68.8216,69.0313,243358.0
2023-10-16 09:50:00,69.13,69.39,68.98,69.05,183636.0,69.0113,69.2708,68.8615,68.9314,183636.0
2023-10-16 09:55:00,69.04,69.09,68.86,68.95,99960.0,68.9214,68.9714,68.7417,68.8316,99960.0
2023-10-16 10:00:00,68.95,69.11,68.83,68.94,169741.0,68.8316,68.9913,68.7118,68.8216,169741.0
2023-10-16 10:05:00,68.94,68.97,68.8,68.94,85500.0,68.8216,68.8516,68.6819,68.8216,85500.0
2023-10-16 10:10:00,68.94,69.13,68.91,69.08,104011.0,68.8216,69.0113,68.7917,68.9614,104011.0
2023-10-16 10:15:00,69.08,69.27,69.06,69.21,53456.0,68.9614,69.151,68.9414,69.0911,53456.0
2023-10-16 10:20:00,69.21,69.34,69.19,69.34,106716.0,69.0911,69.2209,69.0712,69.2209,106716.0
2023-10-16 10:25:00,69.34,69.44,69.26,69.37,71721.0,69.2209,69.3208,69.1411,69.2509,71721.0
2023-10-16 10:30:00,69.37,69.56,69.34,69.45,117831.0,69.2509,69.4405,69.2209,69.3307,117831.0
2023-10-16 10:35:00,69.45,69.47,69.39,69.39,71292.0,69.3307,69.3507,69.2708,69.2708,71292.0
2023-10-16 10:40:00,69.4,69.45,69.31,69.38,90017.0,69.2808,69.3307,69.191,69.2609,90017.0
2023-10-16 10:45:00,69.39,69.45,69.36,69.43,44656.0,69.2708,69.3307,69.2409,69.3108,44656.0
2023-10-16 10:50:00,69.44,69.5,69.39,69.42,33609.0,69.3208,69.3807,69.2708,69.3008,33609.0
2023-10-16 10:55:00,69.42,69.49,69.41,69.49,42761.0,69.3008,69.3707,69.2908,69.3707,42761.0
2023-10-16 11:00:00,69.49,69.56,69.41,69.53,51671.0,69.3707,69.4405,69.2908,69.4106,51671.0
2023-10-16 11:05:00,69.54,69.61,69.51,69.61,83741.0,69.4206,69.4905,69.3906,69.4905,83741.0
2023-10-16 11:10:00,69.61,69.79,69.61,69.73,93172.0,69.4905,69.6702,69.4905,69.6103,93172.0
2023-10-16 11:15:00,69.74,69.9,69.73,69.87,37577.0,69.6202,69.78,69.6103,69.75,37577.0
2023-10-16 11:20:00,69.87,69.96,69.86,69.96,85539.0,69.75,69.8399,69.74,69.8399,85539.0
2023-10-16 11:25:00,69.96,70.14,69.96,70.08,97886.0,69.8399,70.0196,69.8399,69.9597,97886.0
2023-10-16 11:30:00,70.07,70.13,69.98,70.04,90867.0,69.9497,70.0096,69.8598,69.9197,90867.0
2023-10-16 11:35:00,70.05,70.05,69.84,69.87,97749.0,69.9297,69.9297,69.7201,69.75,97749.0
2023-10-16 11:40:00,69.88,69.97,69.82,69.96,82652.0,69.76,69.8498,69.7001,69.8399,82652.0
2023-10-16 11:45:00,69.96,69.96,69.86,69.88,29930.0,69.8399,69.8399,69.74,69.76,29930.0
2023-10-16 11:50:00,69.89,69.96,69.84,69.91,56606.0,69.77,69.8399,69.7201,69.7899,56606.0
2023-10-16 11:55:00,69.92,69.99,69.92,69.95,39513.0,69.7999,69.8698,69.7999,69.8299,39513.0
2023-10-16 12:00:00,69.96,70.02,69.93,69.99,56882.0,69.8399,69.8998,69.8099,69.8698,56882.0
2023-10-16 12:05:00,69.98,70.12,69.98,70.03,75100.0,69.8598,69.9996,69.8598,69.9097,75100.0
2023-10-16 12:10:00,70.03,70.11,70.03,70.11,68416.0,69.9097,69.9896,69.9097,69.9896,68416.0
2023-10-16 12:15:00,70.11,70.36,70.11,70.34,161698.0,69.9896,70.2392,69.9896,70.2192,161698.0
2023-10-16 12:20:00,70.36,70.59,70.35,70.58,197125.0,70.2392,70.4688,70.2292,70.4588,197125.0
2023-10-16 12:25:00,70.57,70.63,70.54,70.61,47021.0,70.4488,70.5087,70.4189,70.4887,47021.0
2023-10-16 12:30:00,70.62,70.77,70.6,70.7,67585.0,70.4987,70.6485,70.4788,70.5786,67585.0
2023-10-16 12:35:00,70.7,70.88,70.64,70.64,230458.0,70.5786,70.7583,70.5187,70.5187,230458.0
2023-10-16 12:40:00,70.63,70.63,70.42,70.44,86034.0,70.5087,70.5087,70.2991,70.319,86034.0
2023-10-16 12:45:00,70.44,70.51,70.41,70.48,89351.0,70.319,70.3889,70.2891,70.359,89351.0
2023-10-16 12:50:00,70.48,70.51,70.41,70.45,96146.0,70.359,70.3889,70.2891,70.329,96146.0
2023-10-16 12:55:00,70.45,70.49,70.4,70.45,52919.0,70.329,70.369,70.2791,70.329,52919.0
2023-10-16 13:00:00,70.45,70.48,70.38,70.48,88827.0,70.329,70.359,70.2591,70.359,88827.0
2023-10-16 13:05:00,70.48,70.52,70.47,70.48,40465.0,70.359,70.3989,70.349,70.359,40465.0
2023-10-16 13:10:00,70.47,70.57,70.46,70.57,49683.0,70.349,70.4488,70.339,70.4488,49683.0
2023-10-16 13:15:00,70.56,70.58,70.49,70.49,45869.0,70.4388,70.4588,70.369,70.369,45869.0
2023-10-16 13:20:00,70.48,70.48,70.22,70.27,215197.0,70.359,70.359,70.0994,70.1493,215197.0
2023-10-16 13:25:00,70.27,70.47,70.2,70.46,121913.0,70.1493,70.349,70.0794,70.339,121913.0
2023-10-16 13:30:00,70.46,70.46,70.34,70.37,143832.0,70.339,70.339,70.2192,70.2492,143832.0
2023-10-16 13:35:00,70.37,70.42,70.31,70.34,68301.0,70.2492,70.2991,70.1893,70.2192,68301.0
2023-10-16 13:40:00,70.34,70.37,70.28,70.33,90520.0,70.2192,70.2492,70.1593,70.2092,90520.0
2023-10-16 13:45:00,70.33,70.4,70.3,70.36,68070.0,70.2092,70.2791,70.1793,70.2392,68070.0
2023-10-16 13:50:00,70.36,70.36,70.3,70.33,51648.0,70.2392,70.2392,70.1793,70.2092,51648.0
2023-10-16 13:55:00,70.33,70.38,70.32,70.35,93628.0,70.2092,70.2591,70.1992,70.2292,93628.0
2023-10-16 14:00:00,70.35,70.37,70.27,70.31,114909.0,70.2292,70.2492,70.1493,70.1893,114909.0
2023-10-16 14:05:00,70.31,70.33,70.27,70.32,33587.0,70.1893,70.2092,70.1493,70.1992,33587.0
2023-10-16 14:10:00,70.32,70.33,70.16,70.17,51649.0,70.1992,70.2092,70.0395,70.0495,51649.0
2023-10-16 14:15:00,70.17,70.18,70.06,70.08,43156.0,70.0495,70.0595,69.9397,69.9597,43156.0
2023-10-16 14:20:00,70.09,70.11,70.03,70.11,71248.0,69.9696,69.9896,69.9097,69.9896,71248.0
2023-10-16 14:25:00,70.1,70.12,70.0,70.01,38181.0,69.9796,69.9996,69.8798,69.8898,38181.0
2023-10-16 14:30:00,70.02,70.07,69.99,70.02,30765.0,69.8998,69.9497,69.8698,69.8998,30765.0
2023-10-16 14:35:00,70.02,70.05,69.99,70.02,28441.0,69.8998,69.9297,69.8698,69.8998,28441.0
2023-10-16 14:40:00,70.03,70.11,70.0,70.09,40147.0,69.9097,69.9896,69.8798,69.9696,40147.0
2023-10-16 14:45:00,70.08,70.12,70.05,70.08,25296.0,69.9597,69.9996,69.9297,69.9597,25296.0
2023-10-16 14:50:00,70.09,70.09,70.04,70.05,35273.0,69.9696,69.9696,69.9197,69.9297,35273.0
2023-10-16 14:55:00,70.05,70.08,70.02,70.07,55696.0,69.9297,69.9597,69.8998,69.9497,55696.0
2023-10-16 15:00:00,70.07,70.08,69.96,70.0,97850.0,69.9497,69.9597,69.8399,69.8798,97850.0
2023-10-16 15:05:00,70.0,70.03,69.97,70.0,65825.0,69.8798,69.9097,69.8498,69.8798,65825.0
2023-10-16 15:10:00,70.01,70.06,70.0,70.04,104646.0,69.8898,69.9397,69.8798,69.9197,104646.0
2023-10-16 15:15:00,70.04,70.15,70.04,70.11,45617.0,69.9197,70.0295,69.9197,69.9896,45617.0
2023-10-16 15:20:00,70.12,70.18,70.11,70.14,42087.0,69.9996,70.0595,69.9896,70.0196,42087.0
2023-10-16 15:25:00,70.14,70.28,70.13,70.28,57443.0,70.0196,70.1593,70.0096,70.1593,57443.0
2023-10-16 15:30:00,70.28,70.33,70.26,70.29,74225.0,70.1593,70.2092,70.1393,70.1693,74225.0
2023-10-16 15:35:00,70.3,70.41,70.3,70.34,134396.0,70.1793,70.2891,70.1793,70.2192,134396.0
2023-10-16 15:40:00,70.34,70.34,70.13,70.15,93681.0,70.2192,70.2192,70.0096,70.0295,93681.0
2023-10-16 15:45:00,70.14,70.2,70.11,70.14,80379.0,70.0196,70.0794,69.9896,70.0196,80379.0
2023-10-16 15:50:00,70.15,70.21,70.1,70.17,191621.0,70.0295,70.0894,69.9796,70.0495,191621.0
2023-10-16 15:55:00,70.18,70.26,70.15,70.18,328125.0,70.0595,70.1393,70.0295,70.0595,328125.0
2023-10-17 09:30:00,69.7,70.92,69.59,70.91,415239.0,69.5803,70.7982,69.4705,70.7882,415239.0
2023-10-17 09:35:00,70.91,71.24,70.49,71.14,424626.0,70.7882,71.1177,70.369,71.0178,424626.0
2023-10-17 09:40:00,71.14,71.33,71.08,71.31,262433.0,71.0178,71.2075,70.9579,71.1875,262433.0
2023-10-17 09:45:00,71.31,71.47,71.06,71.11,332859.0,71.1875,71.3473,70.938,70.9879,332859.0
2023-10-17 09:50:00,71.12,71.27,70.98,71.0,240169.0,70.9979,71.1476,70.8581,70.8781,240169.0
2023-10-17 09:55:00,71.01,71.03,70.68,70.76,153637.0,70.8881,70.908,70.5586,70.6385,153637.0
2023-10-17 10:00:00,70.74,70.79,70.4,70.43,174783.0,70.6185,70.6684,70.2791,70.3091,174783.0
2023-10-17 10:05:00,70.43,70.58,70.35,70.52,220588.0,70.3091,70.4588,70.2292,70.3989,220588.0
2023-10-17 10:10:00,70.52,70.85,70.51,70.82,151012.0,70.3989,70.7283,70.3889,70.6984,151012.0
2023-10-17 10:15:00,70.81,70.92,70.7,70.78,134333.0,70.6884,70.7982,70.5786,70.6585,134333.0
2023-10-17 10:20:00,70.79,70.8,70.57,70.63,86793.0,70.6684,70.6784,70.4488,70.5087,86793.0
2023-10-17 10:25:00,70.64,70.71,70.57,70.59,41395.0,70.5187,70.5886,70.4488,70.4688,41395.0
2023-10-17 10:30:00,70.59,70.59,70.4,70.44,88174.0,70.4688,70.4688,70.2791,70.319,88174.0
2023-10-17 10:35:00,70.44,70.67,70.44,70.6,81740.0,70.319,70.5486,70.319,70.4788,81740.0
2023-10-17 10:40:00,70.59,70.68,70.55,70.66,59835.0,70.4688,70.5586,70.4288,70.5387,59835.0
2023-10-17 10:45:00,70.66,70.79,70.53,70.62,148646.0,70.5387,70.6684,70.4089,70.4987,148646.0
2023-10-17 10:50:00,70.62,70.62,70.35,70.38,86621.0,70.4987,70.4987,70.2292,70.2591,86621.0
2023-10-17 10:55:00,70.38,70.42,70.26,70.34,128661.0,70.2591,70.2991,70.1393,70.2192,128661.0
2023-10-17 11:00:00,70.34,70.47,70.29,70.45,162023.0,70.2192,70.349,70.1693,70.329,162023.0
2023-10-17 11:05:00,70.45,70.56,70.39,70.56,58200.0,70.329,70.4388,70.2691,70.4388,58200.0
2023-10-17 11:10:00,70.56,70.62,70.53,70.59,195098.0,70.4388,70.4987,70.4089,70.4688,195098.0
2023-10-17 11:15:00,70.59,70.63,70.36,70.49,84756.0,70.4688,70.5087,70.2392,70.369,84756.0
2023-10-17 11:20:00,70.5,70.64,70.49,70.62,56455.0,70.3789,70.5187,70.369,70.4987,56455.0
2023-10-17 11:25:00,70.61,70.61,70.48,70.52,63572.0,70.4887,70.4887,70.359,70.3989,63572.0
2023-10-17 11:30:00,70.51,70.66,70.49,70.66,66720.0,70.3889,70.5387,70.369,70.5387,66720.0
2023-10-17 11:35:00,70.65,70.85,70.64,70.84,180858.0,70.5287,70.7283,70.5187,70.7183,180858.0
2023-10-17 11:40:00,70.85,70.98,70.81,70.97,95327.0,70.7283,70.8581,70.6884,70.8481,95327.0
2023-10-17 11:45:00,70.98,71.07,70.92,71.07,89142.0,70.8581,70.948,70.7982,70.948,89142.0
2023-10-17 11:50:00,71.07,71.2,71.06,71.18,71539.0,70.948,71.0777,70.938,71.0578,71539.0
2023-10-17 11:55:00,71.18,71.19,71.09,71.17,72692.0,71.0578,71.0677,70.9679,71.0478,72692.0
2023-10-17 12:00:00,71.18,71.19,71.05,71.07,70003.0,71.0578,71.0677,70.928,70.948,70003.0
2023-10-17 12:05:00,71.06,71.1,70.99,71.04,33334.0,70.938,70.9779,70.8681,70.918,33334.0
2023-10-17 12:10:00,71.05,71.09,70.95,71.09,46405.0,70.928,70.9679,70.8282,70.9679,46405.0
2023-10-17 12:15:00,71.09,71.12,71.04,71.09,52101.0,70.9679,70.9979,70.918,70.9679,52101.0
2023-10-17 12:20:00,71.09,71.19,71.09,71.15,55385.0,70.9679,71.0677,70.9679,71.0278,55385.0
2023-10-17 12:25:00,71.16,71.18,71.03,71.05,50339.0,71.0378,71.0578,70.908,70.928,50339.0
2023-10-17 12:30:00,71.04,71.05,70.9,70.95,65460.0,70.918,70.928,70.7782,70.8282,65460.0
2023-10-17 12:35:00,70.95,70.95,70.82,70.84,32419.0,70.8282,70.8282,70.6984,70.7183,32419.0
2023-10-17 12:40:00,70.84,70.88,70.82,70.86,27761.0,70.7183,70.7583,70.6984,70.7383,27761.0
2023-10-17 12:45:00,70.85,70.87,70.72,70.75,122902.0,70.7283,70.7483,70.5986,70.6285,122902.0
2023-10-17 12:50:00,70.76,70.83,70.65,70.82,74589.0,70.6385,70.7084,70.5287,70.6984,74589.0
2023-10-17 12:55:00,70.81,70.96,70.76,70.87,82535.0,70.6884,70.8381,70.6385,70.7483,82535.0
2023-10-17 13:00:00,70.86,70.99,70.86,70.98,41129.0,70.7383,70.8681,70.7383,70.8581,41129.0
2023-10-17 13:05:00,70.98,70.98,70.92,70.98,82098.0,70.8581,70.8581,70.7982,70.8581,82098.0
2023-10-17 13:10:00,70.98,71.01,70.95,70.97,32636.0,70.8581,70.8881,70.8282,70.8481,32636.0
2023-10-17 13:15:00,70.97,71.04,70.93,71.03,30328.0,70.8481,70.918,70.8082,70.908,30328.0
2023-10-17 13:20:00,71.03,71.04,70.95,70.96,69986.0,70.908,70.918,70.8282,70.8381,69986.0
2023-10-17 13:25:00,70.96,70.99,70.87,70.89,61918.0,70.8381,70.8681,70.7483,70.7683,61918.0
2023-10-17 13:30:00,70.9,70.92,70.71,70.76,116336.0,70.7782,70.7982,70.5886,70.6385,116336.0
2023-10-17 13:35:00,70.76,70.77,70.64,70.67,33842.0,70.6385,70.6485,70.5187,70.5486,33842.0
2023-10-17 13:40:00,70.68,70.68,70.57,70.63,77885.0,70.5586,70.5586,70.4488,70.5087,77885.0
2023-10-17 13:45:00,70.63,70.63,70.49,70.59,107617.0,70.5087,70.5087,70.369,70.4688,107617.0
2023-10-17 13:50:00,70.59,70.59,70.34,70.38,149852.0,70.4688,70.4688,70.2192,70.2591,149852.0
2023-10-17 13:55:00,70.38,70.4,70.31,70.38,112023.0,70.2591,70.2791,70.1893,70.2591,112023.0
2023-10-17 14:00:00,70.38,70.44,70.32,70.35,41875.0,70.2591,70.319,70.1992,70.2292,41875.0
2023-10-17 14:05:00,70.34,70.47,70.31,70.47,41626.0,70.2192,70.349,70.1893,70.349,41626.0
2023-10-17 14:10:00,70.47,70.48,70.36,70.38,43916.0,70.349,70.359,70.2392,70.2591,43916.0
2023-10-17 14:15:00,70.37,70.45,70.37,70.38,77352.0,70.2492,70.329,70.2492,70.2591,77352.0
2023-10-17 14:20:00,70.39,70.45,70.35,70.38,42658.0,70.2691,70.329,70.2292,70.2591,42658.0
2023-10-17 14:25:00,70.38,70.41,70.34,70.4,53579.0,70.2591,70.2891,70.2192,70.2791,53579.0
2023-10-17 14:30:00,70.4,70.42,70.27,70.32,93891.0,70.2791,70.2991,70.1493,70.1992,93891.0
2023-10-17 14:35:00,70.32,70.35,70.3,70.34,32007.0,70.1992,70.2292,70.1793,70.2192,32007.0
2023-10-17 14:40:00,70.33,70.45,70.32,70.44,71237.0,70.2092,70.329,70.1992,70.319,71237.0
2023-10-17 14:45:00,70.44,70.54,70.44,70.48,58011.0,70.319,70.4189,70.319,70.359,58011.0
2023-10-17 14:50:00,70.48,70.48,70.27,70.29,66499.0,70.359,70.359,70.1493,70.1693,66499.0
2023-10-17 14:55:00,70.29,70.36,70.23,70.29,64871.0,70.1693,70.2392,70.1094,70.1693,64871.0
2023-10-17 15:00:00,70.29,70.3,70.2,70.22,55379.0,70.1693,70.1793,70.0794,70.0994,55379.0
2023-10-17 15:05:00,70.21,70.3,70.17,70.3,156822.0,70.0894,70.1793,70.0495,70.1793,156822.0
2023-10-17 15:10:00,70.3,70.36,70.29,70.34,42633.0,70.1793,70.2392,70.1693,70.2192,42633.0
2023-10-17 15:15:00,70.34,70.45,70.33,70.45,242024.0,70.2192,70.329,70.2092,70.329,242024.0
2023-10-17 15:20:00,70.45,70.54,70.45,70.46,52084.0,70.329,70.4189,70.329,70.339,52084.0
2023-10-17 15:25:00,70.47,70.53,70.45,70.52,53957.0,70.349,70.4089,70.329,70.3989,53957.0
2023-10-17 15:30:00,70.52,70.53,70.38,70.42,95854.0,70.3989,70.4089,70.2591,70.2991,95854.0
2023-10-17 15:35:00,70.42,70.43,70.37,70.39,74367.0,70.2991,70.3091,70.2492,70.2691,74367.0
2023-10-17 15:40:00,70.39,70.41,70.29,70.31,88414.0,70.2691,70.2891,70.1693,70.1893,88414.0
2023-10-17 15:45:00,70.3,70.53,70.28,70.52,127148.0,70.1793,70.4089,70.1593,70.3989,127148.0
2023-10-17 15:50:00,70.52,70.52,70.39,70.46,218240.0,70.3989,70.3989,70.2691,70.339,218240.0
2023-10-17 15:55:00,70.47,70.47,70.25,70.29,355658.0,70.349,70.349,70.1294,70.1693,355658.0
2023-10-18 09:30:00,69.89,69.97,69.51,69.52,178343.0,69.77,69.8498,69.3906,69.4006,178343.0
2023-10-18 09:35:00,69.5,69.67,69.22,69.5,271593.0,69.3807,69.5504,69.1011,69.3807,271593.0
2023-10-18 09:40:00,69.48,69.69,69.38,69.65,123553.0,69.3607,69.5703,69.2609,69.5304,123553.0
2023-10-18 09:45:00,69.64,69.74,69.53,69.72,83736.0,69.5204,69.6202,69.4106,69.6003,83736.0
2023-10-18 09:50:00,69.71,69.74,69.32,69.34,132009.0,69.5903,69.6202,69.201,69.2209,132009.0
2023-10-18 09:55:00,69.35,69.5,69.34,69.5,91916.0,69.2309,69.3807,69.2209,69.3807,91916.0
2023-10-18 10:00:00,69.52,69.59,69.35,69.55,136243.0,69.4006,69.4705,69.2309,69.4306,136243.0
2023-10-18 10:05:00,69.54,69.65,69.52,69.59,104493.0,69.4206,69.5304,69.4006,69.4705,104493.0
2023-10-18 10:10:00,69.58,69.59,69.38,69.49,120682.0,69.4605,69.4705,69.2609,69.3707,120682.0
2023-10-18 10:15:00,69.47,69.57,69.36,69.57,81487.0,69.3507,69.4505,69.2409,69.4505,81487.0
2023-10-18 10:20:00,69.58,69.73,69.55,69.71,86076.0,69.4605,69.6103,69.4306,69.5903,86076.0
2023-10-18 10:25:00,69.72,69.72,69.58,69.58,53196.0,69.6003,69.6003,69.4605,69.4605,53196.0
2023-10-18 10:30:00,69.58,69.74,69.54,69.58,83940.0,69.4605,69.6202,69.4206,69.4605,83940.0
2023-10-18 10:35:00,69.58,69.62,69.47,69.57,69652.0,69.4605,69.5004,69.3507,69.4505,69652.0
2023-10-18 10:40:00,69.56,69.58,69.45,69.47,45028.0,69.4405,69.4605,69.3307,69.3507,45028.0
2023-10-18 10:45:00,69.46,69.49,69.37,69.39,72398.0,69.3407,69.3707,69.2509,69.2708,72398.0
2023-10-18 10:50:00,69.39,69.42,69.24,69.25,85022.0,69.2708,69.3008,69.1211,69.1311,85022.0
2023-10-18 10:55:00,69.24,69.32,69.21,69.29,140327.0,69.1211,69.201,69.0911,69.171,140327.0
2023-10-18 11:00:00,69.29,69.43,69.27,69.39,36247.0,69.171,69.3108,69.151,69.2708,36247.0
2023-10-18 11:05:00,69.38,69.41,69.18,69.2,69843.0,69.2609,69.2908,69.0612,69.0812,69843.0
2023-10-18 11:10:00,69.21,69.21,69.06,69.16,105746.0,69.0911,69.0911,68.9414,69.0412,105746.0
2023-10-18 11:15:00,69.17,69.34,69.17,69.3,72961.0,69.0512,69.2209,69.0512,69.181,72961.0
2023-10-18 11:20:00,69.3,69.39,69.29,69.38,40207.0,69.181,69.2708,69.171,69.2609,40207.0
2023-10-18 11:25:00,69.39,69.47,69.32,69.39,80716.0,69.2708,69.3507,69.201,69.2708,80716.0
2023-10-18 11:30:00,69.38,69.38,69.26,69.28,127947.0,69.2609,69.2609,69.1411,69.161,127947.0
2023-10-18 11:35:00,69.28,69.31,69.14,69.15,69807.0,69.161,69.191,69.0213,69.0313,69807.0
2023-10-18 11:40:00,69.14,69.18,69.09,69.12,81455.0,69.0213,69.0612,68.9714,69.0013,81455.0
2023-10-18 11:45:00,69.13,69.16,69.07,69.14,62191.0,69.0113,69.0412,68.9514,69.0213,62191.0
2023-10-18 11:50:00,69.14,69.15,69.08,69.13,62872.0,69.0213,69.0313,68.9614,69.0113,62872.0
2023-10-18 11:55:00,69.12,69.17,69.08,69.17,79996.0,69.0013,69.0512,68.9614,69.0512,79996.0
2023-10-18 12:00:00,69.16,69.17,69.01,69.15,114827.0,69.0412,69.0512,68.8915,69.0313,114827.0
2023-10-18 12:05:00,69.15,69.17,69.06,69.12,58516.0,69.0313,69.0512,68.9414,69.0013,58516.0
2023-10-18 12:10:00,69.13,69.17,68.86,68.87,208994.0,69.0113,69.0512,68.7417,68.7517,208994.0
2023-10-18 12:15:00,68.86,68.88,68.81,68.82,64483.0,68.7417,68.7617,68.6918,68.7018,64483.0
2023-10-18 12:20:00,68.82,68.86,68.77,68.83,132503.0,68.7018,68.7417,68.6519,68.7118,132503.0
2023-10-18 12:25:00,68.82,68.97,68.8,68.91,53635.0,68.7018,68.8516,68.6819,68.7917,53635.0
2023-10-18 12:30:00,68.9,68.98,68.89,68.89,47529.0,68.7817,68.8615,68.7717,68.7717,47529.0
2023-10-18 12:35:00,68.88,68.9,68.67,68.69,120295.0,68.7617,68.7817,68.5521,68.572,120295.0
2023-10-18 12:40:00,68.68,68.83,68.66,68.77,80740.0,68.5621,68.7118,68.5421,68.6519,80740.0
2023-10-18 12:45:00,68.77,68.78,68.7,68.74,68271.0,68.6519,68.6619,68.582,68.622,68271.0
2023-10-18 12:50:00,68.75,68.77,68.7,68.76,45524.0,68.6319,68.6519,68.582,68.6419,45524.0
2023-10-18 12:55:00,68.76,68.82,68.72,68.74,44422.0,68.6419,68.7018,68.602,68.622,44422.0
2023-10-18 13:00:00,68.74,68.97,68.71,68.97,183298.0,68.622,68.8516,68.592,68.8516,183298.0
2023-10-18 13:05:00,68.99,69.0,68.82,68.85,65092.0,68.8715,68.8815,68.7018,68.7318,65092.0
2023-10-18 13:10:00,68.85,69.08,68.81,69.05,85221.0,68.7318,68.9614,68.6918,68.9314,85221.0
2023-10-18 13:15:00,69.04,69.13,68.99,69.02,126979.0,68.9214,69.0113,68.8715,68.9015,126979.0
2023-10-18 13:20:00,69.02,69.02,68.86,68.86,49762.0,68.9015,68.9015,68.7417,68.7417,49762.0
2023-10-18 13:25:00,68.87,68.87,68.8,68.82,80548.0,68.7517,68.7517,68.6819,68.7018,80548.0
2023-10-18 13:30:00,68.82,68.82,68.68,68.69,78465.0,68.7018,68.7018,68.5621,68.572,78465.0
2023-10-18 13:35:00,68.68,68.68,68.47,68.49,106245.0,68.5621,68.5621,68.3524,68.3724,106245.0
2023-10-18 13:40:00,68.5,68.53,68.46,68.52,78711.0,68.3824,68.4123,68.3424,68.4023,78711.0
2023-10-18 13:45:00,68.51,68.63,68.49,68.61,97993.0,68.3924,68.5121,68.3724,68.4922,97993.0
2023-10-18 13:50:00,68.61,68.66,68.59,68.59,66746.0,68.4922,68.5421,68.4722,68.4722,66746.0
2023-10-18 13:55:00,68.59,68.71,68.58,68.68,97037.0,68.4722,68.592,68.4622,68.5621,97037.0
2023-10-18 14:00:00,68.69,68.72,68.62,68.69,44477.0,68.572,68.602,68.5022,68.572,44477.0
2023-10-18 14:05:00,68.7,68.83,68.65,68.77,79336.0,68.582,68.7118,68.5321,68.6519,79336.0
2023-10-18 14:10:00,68.76,68.81,68.7,68.78,37289.0,68.6419,68.6918,68.582,68.6619,37289.0
2023-10-18 14:15:00,68.78,68.8,68.71,68.73,33454.0,68.6619,68.6819,68.592,68.612,33454.0
2023-10-18 14:20:00,68.73,68.78,68.72,68.75,21075.0,68.612,68.6619,68.602,68.6319,21075.0
2023-10-18 14:25:00,68.73,68.8,68.72,68.79,25289.0,68.612,68.6819,68.602,68.6719,25289.0
2023-10-18 14:30:00,68.78,68.86,68.77,68.81,43737.0,68.6619,68.7417,68.6519,68.6918,43737.0
2023-10-18 14:35:00,68.81,68.81,68.75,68.75,19050.0,68.6918,68.6918,68.6319,68.6319,19050.0
2023-10-18 14:40:00,68.75,68.78,68.68,68.7,113396.0,68.6319,68.6619,68.5621,68.582,113396.0
2023-10-18 14:45:00,68.69,68.71,68.62,68.63,62384.0,68.572,68.592,68.5022,68.5121,62384.0
2023-10-18 14:50:00,68.62,68.63,68.49,68.49,71022.0,68.5022,68.5121,68.3724,68.3724,71022.0
2023-10-18 14:55:00,68.49,68.56,68.48,68.52,131801.0,68.3724,68.4423,68.3624,68.4023,131801.0
2023-10-18 15:00:00,68.51,68.53,68.45,68.53,71557.0,68.3924,68.4123,68.3325,68.4123,71557.0
2023-10-18 15:05:00,68.52,68.59,68.52,68.53,153750.0,68.4023,68.4722,68.4023,68.4123,153750.0
2023-10-18 15:10:00,68.54,68.67,68.52,68.64,87216.0,68.4223,68.5521,68.4023,68.5221,87216.0
2023-10-18 15:15:00,68.63,68.73,68.6,68.63,107595.0,68.5121,68.612,68.4822,68.5121,107595.0
2023-10-18 15:20:00,68.63,68.64,68.52,68.54,125460.0,68.5121,68.5221,68.4023,68.4223,125460.0
2023-10-18 15:25:00,68.55,68.56,68.4,68.43,243086.0,68.4323,68.4423,68.2825,68.3125,243086.0
2023-10-18 15:30:00,68.43,68.43,68.32,68.38,120799.0,68.3125,68.3125,68.2027,68.2626,120799.0
2023-10-18 15:35:00,68.38,68.44,68.35,68.37,113976.0,68.2626,68.3225,68.2326,68.2526,113976.0
2023-10-18 15:40:00,68.37,68.42,68.34,68.37,235717.0,68.2526,68.3025,68.2226,68.2526,235717.0
2023-10-18 15:45:00,68.37,68.37,68.26,68.27,433376.0,68.2526,68.2526,68.1428,68.1528,433376.0
2023-10-18 15:50:00,68.27,68.38,68.24,68.34,280736.0,68.1528,68.2626,68.1228,68.2226,280736.0
2023-10-18 15:55:00,68.35,68.52,68.35,68.5,378120.0,68.2326,68.4023,68.2326,68.3824,378120.0
2023-10-19 09:30:00,68.53,68.65,68.14,68.18,251079.0,68.4123,68.5321,68.023,68.0629,251079.0
2023-10-19 09:35:00,68.16,68.16,67.73,67.85,195875.0,68.043,68.043,67.6137,67.7335,195875.0
2023-10-19 09:40:00,67.87,67.96,67.82,67.87,169068.0,67.7534,67.8433,67.7035,67.7534,169068.0
2023-10-19 09:45:00,67.88,67.91,67.74,67.84,197953.0,67.7634,67.7934,67.6237,67.7235,197953.0
2023-10-19 09:50:00,67.84,67.94,67.69,67.83,171288.0,67.7235,67.8233,67.5738,67.7135,171288.0
2023-10-19 09:55:00,67.83,67.85,67.71,67.77,206753.0,67.7135,67.7335,67.5937,67.6536,206753.0
2023-10-19 10:00:00,67.76,67.9,67.74,67.87,98863.0,67.6436,67.7834,67.6237,67.7534,98863.0
2023-10-19 10:05:00,67.87,67.89,67.66,67.66,85348.0,67.7534,67.7734,67.5438,67.5438,85348.0
2023-10-19 10:10:00,67.68,67.98,67.57,67.95,192318.0,67.5638,67.8633,67.454,67.8333,192318.0
2023-10-19 10:15:00,67.96,68.01,67.68,67.75,159937.0,67.8433,67.8932,67.5638,67.6337,159937.0
2023-10-19 10:20:00,67.75,67.81,67.68,67.72,54952.0,67.6337,67.6936,67.5638,67.6037,54952.0
2023-10-19 10:25:00,67.72,67.76,67.55,67.55,59326.0,67.6037,67.6436,67.434,67.434,59326.0
2023-10-19 10:30:00,67.55,67.59,67.47,67.58,93522.0,67.434,67.4739,67.3541,67.4639,93522.0
2023-10-19 10:35:00,67.56,67.71,67.5,67.52,64733.0,67.444,67.5937,67.3841,67.4041,64733.0
2023-10-19 10:40:00,67.53,67.55,67.32,67.32,103891.0,67.414,67.434,67.2044,67.2044,103891.0
2023-10-19 10:45:00,67.31,67.37,67.15,67.16,233066.0,67.1944,67.2543,67.0347,67.0447,233066.0
2023-10-19 10:50:00,67.16,67.2,67.02,67.05,161924.0,67.0447,67.0846,66.9049,66.9349,161924.0
2023-10-19 10:55:00,67.06,67.06,66.94,66.98,211400.0,66.9448,66.9448,66.825,66.865,211400.0
2023-10-19 11:00:00,66.97,67.13,66.91,67.12,217463.0,66.855,67.0147,66.7951,67.0047,217463.0
2023-10-19 11:05:00,67.13,67.3,66.95,67.3,130294.0,67.0147,67.1844,66.835,67.1844,130294.0
2023-10-19 11:10:00,67.29,67.32,67.23,67.25,131000.0,67.1744,67.2044,67.1145,67.1345,131000.0
2023-10-19 11:15:00,67.24,67.45,67.19,67.45,138975.0,67.1245,67.3342,67.0746,67.3342,138975.0
2023-10-19 11:20:00,67.46,67.46,67.29,67.37,98933.0,67.3442,67.3442,67.1744,67.2543,98933.0
2023-10-19 11:25:00,67.36,67.51,67.32,67.42,147386.0,67.2443,67.3941,67.2044,67.3042,147386.0
2023-10-19 11:30:00,67.43,67.49,67.36,67.47,79164.0,67.3142,67.3741,67.2443,67.3541,79164.0
2023-10-19 11:35:00,67.47,67.56,67.45,67.55,103336.0,67.3541,67.444,67.3342,67.434,103336.0
2023-10-19 11:40:00,67.56,67.66,67.5,67.61,91065.0,67.444,67.5438,67.3841,67.4939,91065.0
2023-10-19 11:45:00,67.62,67.86,67.62,67.71,127570.0,67.5039,67.7435,67.5039,67.5937,127570.0
2023-10-19 11:50:00,67.7,67.72,67.55,67.61,97368.0,67.5837,67.6037,67.434,67.4939,97368.0
2023-10-19 11:55:00,67.61,67.61,67.45,67.53,39234.0,67.4939,67.4939,67.3342,67.414,39234.0
2023-10-19 12:00:00,67.53,67.97,67.39,67.94,404932.0,67.414,67.8533,67.2743,67.8233,404932.0
2023-10-19 12:05:00,67.94,67.98,67.77,67.84,188449.0,67.8233,67.8633,67.6536,67.7235,188449.0
2023-10-19 12:10:00,67.85,67.9,67.8,67.85,67965.0,67.7335,67.7834,67.6836,67.7335,67965.0
2023-10-19 12:15:00,67.84,67.99,67.77,67.95,57872.0,67.7235,67.8732,67.6536,67.8333,57872.0
2023-10-19 12:20:00,67.94,68.13,67.94,68.05,104139.0,67.8233,68.013,67.8233,67.9331,104139.0
2023-10-19 12:25:00,68.05,68.05,67.46,67.49,198431.0,67.9331,67.9331,67.3442,67.3741,198431.0
2023-10-19 12:30:00,67.49,67.57,67.32,67.35,141512.0,67.3741,67.454,67.2044,67.2343,141512.0
2023-10-19 12:35:00,67.34,67.35,67.13,67.35,398964.0,67.2244,67.2343,67.0147,67.2343,398964.0
2023-10-19 12:40:00,67.35,67.51,67.28,67.39,137577.0,67.2343,67.3941,67.1645,67.2743,137577.0
2023-10-19 12:45:00,67.39,67.61,67.37,67.59,84723.0,67.2743,67.4939,67.2543,67.4739,84723.0
2023-10-19 12:50:00,67.6,67.67,67.5,67.66,82640.0,67.4839,67.5538,67.3841,67.5438,82640.0
2023-10-19 12:55:00,67.67,67.8,67.66,67.75,86467.0,67.5538,67.6836,67.5438,67.6337,86467.0
2023-10-19 13:00:00,67.75,68.0,67.75,67.85,103592.0,67.6337,67.8832,67.6337,67.7335,103592.0
2023-10-19 13:05:00,67.85,67.99,67.83,67.85,78359.0,67.7335,67.8732,67.7135,67.7335,78359.0
2023-10-19 13:10:00,67.85,67.89,67.8,67.88,81089.0,67.7335,67.7734,67.6836,67.7634,81089.0
2023-10-19 13:15:00,67.88,67.97,67.78,67.93,161914.0,67.7634,67.8533,67.6636,67.8133,161914.0
2023-10-19 13:20:00,67.94,67.99,67.71,67.75,142951.0,67.8233,67.8732,67.5937,67.6337,142951.0
2023-10-19 13:25:00,67.75,67.75,67.66,67.71,27562.0,67.6337,67.6337,67.5438,67.5937,27562.0
2023-10-19 13:30:00,67.71,67.78,67.62,67.62,70171.0,67.5937,67.6636,67.5039,67.5039,70171.0
2023-10-19 13:35:00,67.63,67.63,67.37,67.41,97422.0,67.5139,67.5139,67.2543,67.2942,97422.0
2023-10-19 13:40:00,67.4,67.49,67.4,67.48,45994.0,67.2843,67.3741,67.2843,67.3641,45994.0
2023-10-19 13:45:00,67.48,67.51,67.38,67.39,56402.0,67.3641,67.3941,67.2643,67.2743,56402.0
2023-10-19 13:50:00,67.39,67.39,67.31,67.36,53540.0,67.2743,67.2743,67.1944,67.2443,53540.0
2023-10-19 13:55:00,67.37,67.44,67.37,67.4,43338.0,67.2543,67.3242,67.2543,67.2843,43338.0
2023-10-19 14:00:00,67.4,67.52,67.35,67.47,61152.0,67.2843,67.4041,67.2343,67.3541,61152.0
2023-10-19 14:05:00,67.47,67.49,67.33,67.33,56807.0,67.3541,67.3741,67.2144,67.2144,56807.0
2023-10-19 14:10:00,67.33,67.38,67.24,67.26,408858.0,67.2144,67.2643,67.1245,67.1445,408858.0
2023-10-19 14:15:00,67.25,67.3,67.21,67.3,101532.0,67.1345,67.1844,67.0946,67.1844,101532.0
2023-10-19 14:20:00,67.31,67.37,67.22,67.33,133510.0,67.1944,67.2543,67.1046,67.2144,133510.0
2023-10-19 14:25:00,67.32,67.41,67.31,67.37,36733.0,67.2044,67.2942,67.1944,67.2543,36733.0
2023-10-19 14:30:00,67.38,67.38,67.24,67.31,80551.0,67.2643,67.2643,67.1245,67.1944,80551.0
2023-10-19 14:35:00,67.31,67.31,67.15,67.18,105278.0,67.1944,67.1944,67.0347,67.0646,105278.0
2023-10-19 14:40:00,67.18,67.19,67.1,67.1,47973.0,67.0646,67.0746,66.9848,66.9848,47973.0
2023-10-19 14:45:00,67.1,67.22,67.1,67.14,60401.0,66.9848,67.1046,66.9848,67.0247,60401.0
2023-10-19 14:50:00,67.14,67.18,67.12,67.12,77816.0,67.0247,67.0646,67.0047,67.0047,77816.0
2023-10-19 14:55:00,67.12,67.19,67.05,67.16,115476.0,67.0047,67.0746,66.9349,67.0447,115476.0
2023-10-19 15:00:00,67.15,67.24,67.12,67.22,61960.0,67.0347,67.1245,67.0047,67.1046,61960.0
2023-10-19 15:05:00,67.23,67.29,67.22,67.25,141869.0,67.1145,67.1744,67.1046,67.1345,141869.0
2023-10-19 15:10:00,67.25,67.29,67.22,67.23,147478.0,67.1345,67.1744,67.1046,67.1145,147478.0
2023-10-19 15:15:00,67.23,67.23,67.15,67.17,84080.0,67.1145,67.1145,67.0347,67.0547,84080.0
2023-10-19 15:20:00,67.17,67.18,67.03,67.1,183519.0,67.0547,67.0646,66.9149,66.9848,183519.0
2023-10-19 15:25:00,67.09,67.1,66.99,67.05,115009.0,66.9748,66.9848,66.875,66.9349,115009.0
2023-10-19 15:30:00,67.05,67.19,67.04,67.17,102642.0,66.9349,67.0746,66.9249,67.0547,102642.0
2023-10-19 15:35:00,67.17,67.3,67.15,67.16,123761.0,67.0547,67.1844,67.0347,67.0447,123761.0
2023-10-19 15:40:00,67.16,67.16,66.97,67.0,160144.0,67.0447,67.0447,66.855,66.8849,160144.0
2023-10-19 15:45:00,67.0,67.07,66.97,67.06,187129.0,66.8849,66.9548,66.855,66.9448,187129.0
2023-10-19 15:50:00,67.06,67.17,67.01,67.13,281703.0,66.9448,67.0547,66.8949,67.0147,281703.0
2023-10-19 15:55:00,67.13,67.15,67.05,67.08,641650.0,67.0147,67.0347,66.9349,66.9648,641650.0
2023-10-20 09:30:00,67.15,67.29,66.67,66.79,253819.0,67.0347,67.1744,66.5555,66.6753,253819.0
2023-10-20 09:35:00,66.79,66.99,66.58,66.93,247277.0,66.6753,66.875,66.4657,66.8151,247277.0
2023-10-20 09:40:00,66.94,67.24,66.89,66.98,351150.0,66.825,67.1245,66.7751,66.865,351150.0
2023-10-20 09:45:00,67.01,67.43,66.95,67.42,130972.0,66.8949,67.3142,66.835,67.3042,130972.0
2023-10-20 09:50:00,67.41,67.53,67.31,67.53,101817.0,67.2942,67.414,67.1944,67.414,101817.0
2023-10-20 09:55:00,67.54,67.6,67.41,67.54,85238.0,67.424,67.4839,67.2942,67.424,85238.0
2023-10-20 10:00:00,67.54,67.59,67.19,67.25,227560.0,67.424,67.4739,67.0746,67.1345,227560.0
2023-10-20 10:05:00,67.24,67.37,67.11,67.35,112845.0,67.1245,67.2543,66.9948,67.2343,112845.0
2023-10-20 10:10:00,67.36,67.36,67.2,67.22,120396.0,67.2443,67.2443,67.0846,67.1046,120396.0
2023-10-20 10:15:00,67.22,67.29,67.19,67.25,106744.0,67.1046,67.1744,67.0746,67.1345,106744.0
2023-10-20 10:20:00,67.24,67.32,67.15,67.24,66958.0,67.1245,67.2044,67.0347,67.1245,66958.0
2023-10-20 10:25:00,67.23,67.23,67.04,67.04,55457.0,67.1145,67.1145,66.9249,66.9249,55457.0
2023-10-20 10:30:00,67.04,67.23,67.02,67.23,143843.0,66.9249,67.1145,66.9049,67.1145,143843.0
2023-10-20 10:35:00,67.23,67.27,66.93,66.94,79846.0,67.1145,67.1545,66.8151,66.825,79846.0
2023-10-20 10:40:00,66.93,66.95,66.83,66.86,61133.0,66.8151,66.835,66.7152,66.7452,61133.0
2023-10-20 10:45:00,66.87,67.07,66.86,67.05,66948.0,66.7552,66.9548,66.7452,66.9349,66948.0
2023-10-20 10:50:00,67.06,67.19,66.97,67.17,55147.0,66.9448,67.0746,66.855,67.0547,55147.0
2023-10-20 10:55:00,67.17,67.2,67.07,67.15,51198.0,67.0547,67.0846,66.9548,67.0347,51198.0
2023-10-20 11:00:00,67.15,67.21,67.12,67.19,59346.0,67.0347,67.0946,67.0047,67.0746,59346.0
2023-10-20 11:05:00,67.2,67.23,67.1,67.2,100129.0,67.0846,67.1145,66.9848,67.0846,100129.0
2023-10-20 11:10:00,67.2,67.37,67.18,67.24,284444.0,67.0846,67.2543,67.0646,67.1245,284444.0
2023-10-20 11:15:00,67.23,67.24,67.03,67.06,131340.0,67.1145,67.1245,66.9149,66.9448,131340.0
2023-10-20 11:20:00,67.06,67.07,66.95,66.98,55318.0,66.9448,66.9548,66.835,66.865,55318.0
2023-10-20 11:25:00,66.97,67.04,66.93,67.04,88617.0,66.855,66.9249,66.8151,66.9249,88617.0
2023-10-20 11:30:00,67.03,67.05,66.93,66.95,113324.0,66.9149,66.9349,66.8151,66.835,113324.0
2023-10-20 11:35:00,66.95,67.03,66.95,66.98,91041.0,66.835,66.9149,66.835,66.865,91041.0
2023-10-20 11:40:00,66.97,67.03,66.95,66.99,45753.0,66.855,66.9149,66.835,66.875,45753.0
2023-10-20 11:45:00,66.98,67.22,66.98,67.2,114154.0,66.865,67.1046,66.865,67.0846,114154.0
2023-10-20 11:50:00,67.2,67.31,67.2,67.3,77452.0,67.0846,67.1944,67.0846,67.1844,77452.0
2023-10-20 11:55:00,67.29,67.39,67.29,67.36,74960.0,67.1744,67.2743,67.1744,67.2443,74960.0
2023-10-20 12:00:00,67.36,67.38,67.17,67.22,95164.0,67.2443,67.2643,67.0547,67.1046,95164.0
2023-10-20 12:05:00,67.21,67.23,67.14,67.15,53360.0,67.0946,67.1145,67.0247,67.0347,53360.0
2023-10-20 12:10:00,67.15,67.15,67.1,67.12,75370.0,67.0347,67.0347,66.9848,67.0047,75370.0
2023-10-20 12:15:00,67.12,67.21,67.11,67.17,18725.0,67.0047,67.0946,66.9948,67.0547,18725.0
2023-10-20 12:20:00,67.17,67.32,67.15,67.31,76098.0,67.0547,67.2044,67.0347,67.1944,76098.0
2023-10-20 12:25:00,67.31,67.35,67.19,67.31,66915.0,67.1944,67.2343,67.0746,67.1944,66915.0
2023-10-20 12:30:00,67.31,67.38,67.3,67.37,53012.0,67.1944,67.2643,67.1844,67.2543,53012.0
2023-10-20 12:35:00,67.38,67.45,67.32,67.35,88546.0,67.2643,67.3342,67.2044,67.2343,88546.0
2023-10-20 12:40:00,67.36,67.39,67.31,67.38,22852.0,67.2443,67.2743,67.1944,67.2643,22852.0
2023-10-20 12:45:00,67.39,67.52,67.39,67.52,49690.0,67.2743,67.4041,67.2743,67.4041,49690.0
2023-10-20 12:50:00,67.51,67.54,67.46,67.48,44256.0,67.3941,67.424,67.3442,67.3641,44256.0
2023-10-20 12:55:00,67.48,67.54,67.46,67.53,52941.0,67.3641,67.424,67.3442,67.414,52941.0
2023-10-20 13:00:00,67.53,67.54,67.29,67.38,120480.0,67.414,67.424,67.1744,67.2643,120480.0
2023-10-20 13:05:00,67.39,67.4,67.34,67.39,41219.0,67.2743,67.2843,67.2244,67.2743,41219.0
2023-10-20 13:10:00,67.4,67.47,67.38,67.46,57903.0,67.2843,67.3541,67.2643,67.3442,57903.0
2023-10-20 13:15:00,67.46,67.79,67.43,67.78,121530.0,67.3442,67.6736,67.3142,67.6636,121530.0
2023-10-20 13:20:00,67.78,67.78,67.65,67.67,69565.0,67.6636,67.6636,67.5338,67.5538,69565.0
2023-10-20 13:25:00,67.67,67.68,67.56,67.62,56235.0,67.5538,67.5638,67.444,67.5039,56235.0
2023-10-20 13:30:00,67.64,67.78,67.63,67.76,95978.0,67.5238,67.6636,67.5139,67.6436,95978.0
2023-10-20 13:35:00,67.75,67.75,67.66,67.66,55939.0,67.6337,67.6337,67.5438,67.5438,55939.0
2023-10-20 13:40:00,67.66,67.9,67.66,67.86,80512.0,67.5438,67.7834,67.5438,67.7435,80512.0
2023-10-20 13:45:00,67.85,67.86,67.67,67.69,167948.0,67.7335,67.7435,67.5538,67.5738,167948.0
2023-10-20 13:50:00,67.69,67.73,67.57,67.62,114911.0,67.5738,67.6137,67.454,67.5039,114911.0
2023-10-20 13:55:00,67.62,67.69,67.61,67.68,56560.0,67.5039,67.5738,67.4939,67.5638,56560.0
2023-10-20 14:00:00,67.7,67.73,67.56,67.56,62927.0,67.5837,67.6137,67.444,67.444,62927.0
2023-10-20 14:05:00,67.56,67.58,67.47,67.56,75987.0,67.444,67.4639,67.3541,67.444,75987.0
2023-10-20 14:10:00,67.56,67.56,67.44,67.49,62089.0,67.444,67.444,67.3242,67.3741,62089.0
2023-10-20 14:15:00,67.48,67.51,67.33,67.41,79187.0,67.3641,67.3941,67.2144,67.2942,79187.0
2023-10-20 14:20:00,67.4,67.43,67.38,67.4,80683.0,67.2843,67.3142,67.2643,67.2843,80683.0
2023-10-20 14:25:00,67.4,67.4,67.34,67.39,30223.0,67.2843,67.2843,67.2244,67.2743,30223.0
2023-10-20 14:30:00,67.39,67.44,67.34,67.44,72804.0,67.2743,67.3242,67.2244,67.3242,72804.0
2023-10-20 14:35:00,67.42,67.46,67.23,67.25,85959.0,67.3042,67.3442,67.1145,67.1345,85959.0
2023-10-20 14:40:00,67.24,67.25,67.21,67.24,21231.0,67.1245,67.1345,67.0946,67.1245,21231.0
2023-10-20 14:45:00,67.23,67.28,67.19,67.28,41349.0,67.1145,67.1645,67.0746,67.1645,41349.0
2023-10-20 14:50:00,67.27,67.32,67.23,67.31,20584.0,67.1545,67.2044,67.1145,67.1944,20584.0
2023-10-20 14:55:00,67.31,67.39,67.31,67.33,156308.0,67.1944,67.2743,67.1944,67.2144,156308.0
2023-10-20 15:00:00,67.34,67.43,67.33,67.34,74664.0,67.2244,67.3142,67.2144,67.2244,74664.0
2023-10-20 15:05:00,67.34,67.41,67.25,67.26,60171.0,67.2244,67.2942,67.1345,67.1445,60171.0
2023-10-20 15:10:00,67.27,67.3,67.18,67.21,35362.0,67.1545,67.1844,67.0646,67.0946,35362.0
2023-10-20 15:15:00,67.2,67.28,67.16,67.22,44957.0,67.0846,67.1645,67.0447,67.1046,44957.0
2023-10-20 15:20:00,67.21,67.21,67.03,67.06,77172.0,67.0946,67.0946,66.9149,66.9448,77172.0
2023-10-20 15:25:00,67.05,67.1,66.95,67.1,94925.0,66.9349,66.9848,66.835,66.9848,94925.0
2023-10-20 15:30:00,67.1,67.17,67.05,67.06,176859.0,66.9848,67.0547,66.9349,66.9448,176859.0
2023-10-20 15:35:00,67.06,67.09,66.99,67.01,92070.0,66.9448,66.9748,66.875,66.8949,92070.0
2023-10-20 15:40:00,67.01,67.01,66.9,66.92,101285.0,66.8949,66.8949,66.7851,66.8051,101285.0
2023-10-20 15:45:00,66.92,66.98,66.88,66.93,162852.0,66.8051,66.865,66.7651,66.8151,162852.0
2023-10-20 15:50:00,66.92,66.92,66.79,66.81,240681.0,66.8051,66.8051,66.6753,66.6953,240681.0
2023-10-20 15:55:00,66.81,66.86,66.79,66.86,390503.0,66.6953,66.7452,66.6753,66.7452,390503.0
2023-10-23 09:30:00,66.22,66.51,65.76,65.9,384226.0,66.1063,66.3958,65.6471,65.7868,384226.0
2023-10-23 09:35:00,65.91,66.16,65.79,66.09,340334.0,65.7968,66.0464,65.677,65.9765,340334.0
2023-10-23 09:40:00,66.1,66.1,65.65,65.72,130142.0,65.9865,65.9865,65.5373,65.6071,130142.0
2023-10-23 09:45:00,65.71,66.39,65.61,66.38,258892.0,65.5972,66.276,65.4973,66.266,258892.0
2023-10-23 09:50:00,66.39,66.4,66.0,66.31,211550.0,66.276,66.286,65.8867,66.1961,211550.0
2023-10-23 09:55:00,66.3,66.54,66.2,66.33,119167.0,66.1861,66.4257,66.0863,66.2161,119167.0
2023-10-23 10:00:00,66.33,66.46,66.18,66.23,201489.0,66.2161,66.3459,66.0664,66.1163,201489.0
2023-10-23 10:05:00,66.24,66.33,66.02,66.13,95092.0,66.1262,66.2161,65.9066,66.0164,95092.0
2023-10-23 10:10:00,66.12,66.27,66.11,66.22,60127.0,66.0065,66.1562,65.9965,66.1063,60127.0
2023-10-23 10:15:00,66.2,66.39,66.08,66.36,94806.0,66.0863,66.276,65.9665,66.246,94806.0
2023-10-23 10:20:00,66.34,66.37,66.2,66.29,133177.0,66.2261,66.256,66.0863,66.1762,133177.0
2023-10-23 10:25:00,66.3,66.36,66.08,66.1,166304.0,66.1861,66.246,65.9665,65.9865,166304.0
2023-10-23 10:30:00,66.09,66.15,65.94,65.98,94689.0,65.9765,66.0364,65.8268,65.8667,94689.0
2023-10-23 10:35:00,65.98,66.14,65.97,66.11,184396.0,65.8667,66.0264,65.8567,65.9965,184396.0
2023-10-23 10:40:00,66.11,66.17,66.02,66.03,84615.0,65.9965,66.0564,65.9066,65.9166,84615.0
2023-10-23 10:45:00,66.03,66.12,65.98,66.0,52080.0,65.9166,66.0065,65.8667,65.8867,52080.0
2023-10-23 10:50:00,65.98,66.06,65.95,65.99,85467.0,65.8667,65.9466,65.8367,65.8767,85467.0
2023-10-23 10:55:00,65.98,66.15,65.96,66.15,85860.0,65.8667,66.0364,65.8467,66.0364,85860.0
2023-10-23 11:00:00,66.15,66.33,66.14,66.33,147509.0,66.0364,66.2161,66.0264,66.2161,147509.0
2023-10-23 11:05:00,66.32,66.53,66.32,66.38,379348.0,66.2061,66.4158,66.2061,66.266,379348.0
2023-10-23 11:10:00,66.38,66.42,66.35,66.39,91580.0,66.266,66.3059,66.2361,66.276,91580.0
2023-10-23 11:15:00,66.4,66.44,66.2,66.27,75764.0,66.286,66.3259,66.0863,66.1562,75764.0
2023-10-23 11:20:00,66.26,66.39,66.24,66.35,119523.0,66.1462,66.276,66.1262,66.2361,119523.0
2023-10-23 11:25:00,66.34,66.4,66.27,66.36,79830.0,66.2261,66.286,66.1562,66.246,79830.0
2023-10-23 11:30:00,66.35,66.45,66.33,66.43,60066.0,66.2361,66.3359,66.2161,66.3159,60066.0
2023-10-23 11:35:00,66.43,66.54,66.43,66.48,77530.0,66.3159,66.4257,66.3159,66.3658,77530.0
2023-10-23 11:40:00,66.48,66.49,66.27,66.3,74961.0,66.3658,66.3758,66.1562,66.1861,74961.0
2023-10-23 11:45:00,66.29,66.31,66.05,66.09,142556.0,66.1762,66.1961,65.9366,65.9765,142556.0
2023-10-23 11:50:00,66.09,66.18,66.03,66.09,102729.0,65.9765,66.0664,65.9166,65.9765,102729.0
2023-10-23 11:55:00,66.07,66.23,66.02,66.21,60999.0,65.9565,66.1163,65.9066,66.0963,60999.0
2023-10-23 12:00:00,66.21,66.25,66.09,66.15,47473.0,66.0963,66.1362,65.9765,66.0364,47473.0
2023-10-23 12:05:00,66.15,66.24,66.14,66.19,109062.0,66.0364,66.1262,66.0264,66.0763,109062.0
2023-10-23 12:10:00,66.19,66.23,66.09,66.09,60841.0,66.0763,66.1163,65.9765,65.9765,60841.0
2023-10-23 12:15:00,66.09,66.09,65.92,65.93,126110.0,65.9765,65.9765,65.8068,65.8168,126110.0
2023-10-23 12:20:00,65.93,65.97,65.89,65.94,60907.0,65.8168,65.8567,65.7768,65.8268,60907.0
2023-10-23 12:25:00,65.93,65.95,65.87,65.93,50404.0,65.8168,65.8367,65.7569,65.8168,50404.0
2023-10-23 12:30:00,65.94,66.04,65.91,65.99,126484.0,65.8268,65.9266,65.7968,65.8767,126484.0
2023-10-23 12:35:00,66.0,66.17,65.95,66.13,121515.0,65.8867,66.0564,65.8367,66.0164,121515.0
2023-10-23 12:40:00,66.13,66.14,66.06,66.06,59274.0,66.0164,66.0264,65.9466,65.9466,59274.0
2023-10-23 12:45:00,66.06,66.1,66.03,66.06,59496.0,65.9466,65.9865,65.9166,65.9466,59496.0
2023-10-23 12:50:00,66.06,66.11,66.02,66.08,38746.0,65.9466,65.9965,65.9066,65.9665,38746.0
2023-10-23 12:55:00,66.07,66.35,66.05,66.34,252544.0,65.9565,66.2361,65.9366,66.2261,252544.0
2023-10-23 13:00:00,66.34,66.34,66.12,66.17,60669.0,66.2261,66.2261,66.0065,66.0564,60669.0
2023-10-23 13:05:00,66.17,66.21,66.07,66.08,49088.0,66.0564,66.0963,65.9565,65.9665,49088.0
2023-10-23 13:10:00,66.09,66.1,65.97,66.05,53259.0,65.9765,65.9865,65.8567,65.9366,53259.0
2023-10-23 13:15:00,66.05,66.05,65.85,65.87,79913.0,65.9366,65.9366,65.7369,65.7569,79913.0
2023-10-23 13:20:00,65.86,65.98,65.77,65.82,68138.0,65.7469,65.8667,65.6571,65.707,68138.0
2023-10-23 13:25:00,65.79,65.89,65.78,65.88,75616.0,65.677,65.7768,65.667,65.7669,75616.0
2023-10-23 13:30:00,65.88,65.89,65.79,65.84,48364.0,65.7669,65.7768,65.677,65.7269,48364.0
2023-10-23 13:35:00,65.85,65.94,65.84,65.91,36644.0,65.7369,65.8268,65.7269,65.7968,36644.0
2023-10-23 13:40:00,65.89,65.99,65.88,65.94,53759.0,65.7768,65.8767,65.7669,65.8268,53759.0
2023-10-23 13:45:00,65.94,65.95,65.79,65.89,92542.0,65.8268,65.8367,65.677,65.7768,92542.0
2023-10-23 13:50:00,65.89,65.9,65.79,65.81,49783.0,65.7768,65.7868,65.677,65.697,49783.0
2023-10-23 13:55:00,65.81,65.81,65.66,65.72,118370.0,65.697,65.697,65.5472,65.6071,118370.0
2023-10-23 14:00:00,65.72,65.76,65.66,65.76,133524.0,65.6071,65.6471,65.5472,65.6471,133524.0
2023-10-23 14:05:00,65.76,65.85,65.76,65.81,99206.0,65.6471,65.7369,65.6471,65.697,99206.0
2023-10-23 14:10:00,65.82,65.82,65.65,65.65,62407.0,65.707,65.707,65.5373,65.5373,62407.0
2023-10-23 14:15:00,65.66,65.69,65.56,65.58,79532.0,65.5472,65.5772,65.4474,65.4674,79532.0
2023-10-23 14:20:00,65.58,65.69,65.51,65.67,68587.0,65.4674,65.5772,65.3975,65.5572,68587.0
2023-10-23 14:25:00,65.67,65.76,65.67,65.75,105113.0,65.5572,65.6471,65.5572,65.6371,105113.0
2023-10-23 14:30:00,65.74,65.83,65.65,65.65,84645.0,65.6271,65.717,65.5373,65.5373,84645.0
2023-10-23 14:35:00,65.65,65.72,65.63,65.71,50266.0,65.5373,65.6071,65.5173,65.5972,50266.0
2023-10-23 14:40:00,65.71,65.75,65.62,65.67,88893.0,65.5972,65.6371,65.5073,65.5572,88893.0
2023-10-23 14:45:00,65.67,65.82,65.65,65.76,97566.0,65.5572,65.707,65.5373,65.6471,97566.0
2023-10-23 14:50:00,65.76,65.83,65.73,65.83,97336.0,65.6471,65.717,65.6171,65.717,97336.0
2023-10-23 14:55:00,65.83,65.86,65.75,65.81,85551.0,65.717,65.7469,65.6371,65.697,85551.0
2023-10-23 15:00:00,65.82,65.9,65.79,65.85,166138.0,65.707,65.7868,65.677,65.7369,166138.0
2023-10-23 15:05:00,65.85,65.86,65.78,65.86,89018.0,65.7369,65.7469,65.667,65.7469,89018.0
2023-10-23 15:10:00,65.85,65.92,65.8,65.92,179934.0,65.7369,65.8068,65.687,65.8068,179934.0
2023-10-23 15:15:00,65.93,65.94,65.85,65.9,60870.0,65.8168,65.8268,65.7369,65.7868,60870.0
2023-10-23 15:20:00,65.89,65.89,65.69,65.73,139602.0,65.7768,65.7768,65.5772,65.6171,139602.0
2023-10-23 15:25:00,65.73,65.78,65.65,65.66,66607.0,65.6171,65.667,65.5373,65.5472,66607.0
2023-10-23 15:30:00,65.67,65.78,65.56,65.72,100030.0,65.5572,65.667,65.4474,65.6071,100030.0
2023-10-23 15:35:00,65.72,65.72,65.53,65.56,111733.0,65.6071,65.6071,65.4175,65.4474,111733.0
2023-10-23 15:40:00,65.55,65.67,65.52,65.67,165764.0,65.4374,65.5572,65.4075,65.5572,165764.0
2023-10-23 15:45:00,65.67,65.76,65.64,65.73,239643.0,65.5572,65.6471,65.5273,65.6171,239643.0
2023-10-23 15:50:00,65.73,65.74,65.55,65.57,220410.0,65.6171,65.6271,65.4374,65.4574,220410.0
2023-10-23 15:55:00,65.58,65.63,65.38,65.41,406320.0,65.4674,65.5173,65.2677,65.2977,406320.0
2023-10-24 09:30:00,66.04,66.86,66.04,66.72,422393.0,65.9266,66.7452,65.9266,66.6054,422393.0
2023-10-24 09:35:00,66.73,67.31,66.72,67.12,554044.0,66.6154,67.1944,66.6054,67.0047,554044.0
2023-10-24 09:40:00,67.12,67.23,66.71,66.77,210726.0,67.0047,67.1145,66.5954,66.6553,210726.0
2023-10-24 09:45:00,66.72,66.75,66.37,66.63,321106.0,66.6054,66.6354,66.256,66.5156,321106.0
2023-10-24 09:50:00,66.63,66.78,66.43,66.55,249685.0,66.5156,66.6653,66.3159,66.4357,249685.0
2023-10-24 09:55:00,66.56,66.83,66.46,66.76,133843.0,66.4457,66.7152,66.3459,66.6454,133843.0
2023-10-24 10:00:00,66.77,66.84,66.47,66.52,182481.0,66.6553,66.7252,66.3559,66.4058,182481.0
2023-10-24 10:05:00,66.52,66.78,66.45,66.7,121840.0,66.4058,66.6653,66.3359,66.5855,121840.0
2023-10-24 10:10:00,66.7,66.72,66.49,66.62,78470.0,66.5855,66.6054,66.3758,66.5056,78470.0
2023-10-24 10:15:00,66.63,66.78,66.51,66.67,82280.0,66.5156,66.6653,66.3958,66.5555,82280.0
2023-10-24 10:20:00,66.67,66.84,66.53,66.83,63147.0,66.5555,66.7252,66.4158,66.7152,63147.0
2023-10-24 10:25:00,66.83,67.06,66.82,67.06,96297.0,66.7152,66.9448,66.7053,66.9448,96297.0
2023-10-24 10:30:00,67.06,67.1,66.89,66.9,177813.0,66.9448,66.9848,66.7751,66.7851,177813.0
2023-10-24 10:35:00,66.89,66.99,66.79,66.95,89098.0,66.7751,66.875,66.6753,66.835,89098.0
2023-10-24 10:40:00,66.95,67.14,66.89,67.14,114568.0,66.835,67.0247,66.7751,67.0247,114568.0
2023-10-24 10:45:00,67.15,67.16,67.07,67.15,69016.0,67.0347,67.0447,66.9548,67.0347,69016.0
2023-10-24 10:50:00,67.15,67.22,67.07,67.09,81300.0,67.0347,67.1046,66.9548,66.9748,81300.0
2023-10-24 10:55:00,67.11,67.18,66.98,67.04,91011.0,66.9948,67.0646,66.865,66.9249,91011.0
2023-10-24 11:00:00,67.03,67.05,66.87,66.97,126779.0,66.9149,66.9349,66.7552,66.855,126779.0
2023-10-24 11:05:00,66.96,67.03,66.93,66.98,40206.0,66.845,66.9149,66.8151,66.865,40206.0
2023-10-24 11:10:00,66.97,67.05,66.92,66.96,68868.0,66.855,66.9349,66.8051,66.845,68868.0
2023-10-24 11:15:00,66.96,67.02,66.91,66.99,85326.0,66.845,66.9049,66.7951,66.875,85326.0
2023-10-24 11:20:00,66.99,67.03,66.87,66.91,78375.0,66.875,66.9149,66.7552,66.7951,78375.0
2023-10-24 11:25:00,66.91,67.01,66.88,66.92,139059.0,66.7951,66.8949,66.7651,66.8051,139059.0
2023-10-24 11:30:00,66.92,67.08,66.88,67.03,101180.0,66.8051,66.9648,66.7651,66.9149,101180.0
2023-10-24 11:35:00,67.02,67.04,66.96,67.03,63204.0,66.9049,66.9249,66.845,66.9149,63204.0
2023-10-24 11:40:00,67.02,67.21,67.01,67.18,78232.0,66.9049,67.0946,66.8949,67.0646,78232.0
2023-10-24 11:45:00,67.17,67.18,67.0,67.03,115470.0,67.0547,67.0646,66.8849,66.9149,115470.0
2023-10-24 11:50:00,67.02,67.19,66.94,67.19,99553.0,66.9049,67.0746,66.825,67.0746,99553.0
2023-10-24 11:55:00,67.18,67.2,67.11,67.17,59356.0,67.0646,67.0846,66.9948,67.0547,59356.0
2023-10-24 12:00:00,67.17,67.22,67.08,67.16,132100.0,67.0547,67.1046,66.9648,67.0447,132100.0
2023-10-24 12:05:00,67.15,67.33,67.15,67.26,65423.0,67.0347,67.2144,67.0347,67.1445,65423.0
2023-10-24 12:10:00,67.25,67.3,67.17,67.25,84418.0,67.1345,67.1844,67.0547,67.1345,84418.0
2023-10-24 12:15:00,67.25,67.28,67.07,67.09,110565.0,67.1345,67.1645,66.9548,66.9748,110565.0
2023-10-24 12:20:00,67.09,67.11,67.0,67.0,66462.0,66.9748,66.9948,66.8849,66.8849,66462.0
2023-10-24 12:25:00,67.01,67.1,66.97,67.0,46445.0,66.8949,66.9848,66.855,66.8849,46445.0
2023-10-24 12:30:00,67.0,67.06,66.96,67.03,47248.0,66.8849,66.9448,66.845,66.9149,47248.0
2023-10-24 12:35:00,67.02,67.04,66.87,66.95,57108.0,66.9049,66.9249,66.7552,66.835,57108.0
2023-10-24 12:40:00,66.97,67.02,66.95,66.99,103022.0,66.855,66.9049,66.835,66.875,103022.0
2023-10-24 12:45:00,66.98,67.02,66.93,66.94,87718.0,66.865,66.9049,66.8151,66.825,87718.0
2023-10-24 12:50:00,66.94,67.02,66.9,66.99,44211.0,66.825,66.9049,66.7851,66.875,44211.0
2023-10-24 12:55:00,66.97,67.05,66.94,67.05,51511.0,66.855,66.9349,66.825,66.9349,51511.0
2023-10-24 13:00:00,67.05,67.12,67.01,67.03,50253.0,66.9349,67.0047,66.8949,66.9149,50253.0
2023-10-24 13:05:00,67.03,67.04,66.97,66.98,42977.0,66.9149,66.9249,66.855,66.865,42977.0
2023-10-24 13:10:00,66.98,66.98,66.81,66.87,70967.0,66.865,66.865,66.6953,66.7552,70967.0
2023-10-24 13:15:00,66.85,66.9,66.83,66.87,25833.0,66.7352,66.7851,66.7152,66.7552,25833.0
2023-10-24 13:20:00,66.87,66.96,66.85,66.92,50510.0,66.7552,66.845,66.7352,66.8051,50510.0
2023-10-24 13:25:00,66.92,66.97,66.89,66.95,50668.0,66.8051,66.855,66.7751,66.835,50668.0
2023-10-24 13:30:00,66.95,67.03,66.94,66.97,37066.0,66.835,66.9149,66.825,66.855,37066.0
2023-10-24 13:35:00,66.97,67.02,66.95,67.01,30478.0,66.855,66.9049,66.835,66.8949,30478.0
2023-10-24 13:40:00,67.01,67.11,66.98,67.09,67242.0,66.8949,66.9948,66.865,66.9748,67242.0
2023-10-24 13:45:00,67.09,67.12,67.05,67.12,30255.0,66.9748,67.0047,66.9349,67.0047,30255.0
2023-10-24 13:50:00,67.13,67.23,67.12,67.16,51370.0,67.0147,67.1145,67.0047,67.0447,51370.0
2023-10-24 13:55:00,67.15,67.18,67.02,67.09,77241.0,67.0347,67.0646,66.9049,66.9748,77241.0
2023-10-24 14:00:00,67.08,67.19,67.05,67.13,61942.0,66.9648,67.0746,66.9349,67.0147,61942.0
2023-10-24 14:05:00,67.13,67.18,67.09,67.1,21002.0,67.0147,67.0646,66.9748,66.9848,21002.0
2023-10-24 14:10:00,67.1,67.12,67.02,67.12,28461.0,66.9848,67.0047,66.9049,67.0047,28461.0
2023-10-24 14:15:00,67.1,67.12,67.06,67.11,16058.0,66.9848,67.0047,66.9448,66.9948,16058.0
2023-10-24 14:20:00,67.09,67.11,67.05,67.1,17687.0,66.9748,66.9948,66.9349,66.9848,17687.0
2023-10-24 14:25:00,67.11,67.12,67.02,67.05,103905.0,66.9948,67.0047,66.9049,66.9349,103905.0
2023-10-24 14:30:00,67.05,67.1,67.03,67.05,43535.0,66.9349,66.9848,66.9149,66.9349,43535.0
2023-10-24 14:35:00,67.06,67.1,67.02,67.06,35728.0,66.9448,66.9848,66.9049,66.9448,35728.0
2023-10-24 14:40:00,67.07,67.08,67.03,67.06,26195.0,66.9548,66.9648,66.9149,66.9448,26195.0
2023-10-24 14:45:00,67.06,67.09,67.04,67.07,22996.0,66.9448,66.9748,66.9249,66.9548,22996.0
2023-10-24 14:50:00,67.07,67.07,66.97,67.03,45401.0,66.9548,66.9548,66.855,66.9149,45401.0
2023-10-24 14:55:00,67.03,67.04,66.95,66.95,41048.0,66.9149,66.9249,66.835,66.835,41048.0
2023-10-24 15:00:00,66.95,66.98,66.91,66.94,62405.0,66.835,66.865,66.7951,66.825,62405.0
2023-10-24 15:05:00,66.93,66.99,66.89,66.92,139883.0,66.8151,66.875,66.7751,66.8051,139883.0
2023-10-24 15:10:00,66.91,66.98,66.89,66.94,63356.0,66.7951,66.865,66.7751,66.825,63356.0
2023-10-24 15:15:00,66.94,67.02,66.93,67.0,118942.0,66.825,66.9049,66.8151,66.8849,118942.0
2023-10-24 15:20:00,67.0,67.05,66.97,67.01,83205.0,66.8849,66.9349,66.855,66.8949,83205.0
2023-10-24 15:25:00,67.02,67.08,67.0,67.04,125605.0,66.9049,66.9648,66.8849,66.9249,125605.0
2023-10-24 15:30:00,67.05,67.06,67.01,67.01,65314.0,66.9349,66.9448,66.8949,66.8949,65314.0
2023-10-24 15:35:00,67.01,67.02,66.96,66.99,99573.0,66.8949,66.9049,66.845,66.875,99573.0
2023-10-24 15:40:00,66.98,67.06,66.97,67.03,81575.0,66.865,66.9448,66.855,66.9149,81575.0
2023-10-24 15:45:00,67.03,67.04,66.9,66.95,115937.0,66.9149,66.9249,66.7851,66.835,115937.0
2023-10-24 15:50:00,66.96,67.09,66.9,67.04,170846.0,66.845,66.9748,66.7851,66.9249,170846.0
2023-10-24 15:55:00,67.04,67.16,67.01,67.09,290455.0,66.9249,67.0447,66.8949,66.9748,290455.0
2023-10-25 09:30:00,66.3,66.57,66.02,66.15,254343.0,66.1861,66.4557,65.9066,66.0364,254343.0
2023-10-25 09:35:00,66.15,66.18,65.88,66.06,161289.0,66.0364,66.0664,65.7669,65.9466,161289.0
2023-10-25 09:40:00,66.02,66.12,65.92,65.93,106412.0,65.9066,66.0065,65.8068,65.8168,106412.0
2023-10-25 09:45:00,65.92,65.92,65.78,65.87,120735.0,65.8068,65.8068,65.667,65.7569,120735.0
2023-10-25 09:50:00,65.88,66.06,65.85,66.02,183983.0,65.7669,65.9466,65.7369,65.9066,183983.0
2023-10-25 09:55:00,66.03,66.04,65.77,65.83,66783.0,65.9166,65.9266,65.6571,65.717,66783.0
2023-10-25 10:00:00,65.81,65.84,65.64,65.75,119543.0,65.697,65.7269,65.5273,65.6371,119543.0
2023-10-25 10:05:00,65.73,65.76,65.61,65.7,115959.0,65.6171,65.6471,65.4973,65.5872,115959.0
2023-10-25 10:10:00,65.7,65.78,65.68,65.73,31342.0,65.5872,65.667,65.5672,65.6171,31342.0
2023-10-25 10:15:00,65.72,65.81,65.72,65.73,51944.0,65.6071,65.697,65.6071,65.6171,51944.0
2023-10-25 10:20:00,65.74,65.75,65.56,65.67,65323.0,65.6271,65.6371,65.4474,65.5572,65323.0
2023-10-25 10:25:00,65.68,65.71,65.55,65.6,45962.0,65.5672,65.5972,65.4374,65.4873,45962.0
2023-10-25 10:30:00,65.6,65.81,65.57,65.72,66490.0,65.4873,65.697,65.4574,65.6071,66490.0
2023-10-25 10:35:00,65.73,65.87,65.67,65.76,75384.0,65.6171,65.7569,65.5572,65.6471,75384.0
2023-10-25 10:40:00,65.76,65.89,65.75,65.88,80713.0,65.6471,65.7768,65.6371,65.7669,80713.0
2023-10-25 10:45:00,65.87,65.97,65.84,65.92,74512.0,65.7569,65.8567,65.7269,65.8068,74512.0
2023-10-25 10:50:00,65.91,65.97,65.82,65.86,79644.0,65.7968,65.8567,65.707,65.7469,79644.0
2023-10-25 10:55:00,65.85,65.96,65.83,65.95,39326.0,65.7369,65.8467,65.717,65.8367,39326.0
2023-10-25 11:00:00,65.95,66.22,65.95,66.17,110052.0,65.8367,66.1063,65.8367,66.0564,110052.0
2023-10-25 11:05:00,66.17,66.33,66.16,66.24,107498.0,66.0564,66.2161,66.0464,66.1262,107498.0
2023-10-25 11:10:00,66.26,66.29,66.12,66.15,134377.0,66.1462,66.1762,66.0065,66.0364,134377.0
2023-10-25 11:15:00,66.14,66.19,66.06,66.11,48050.0,66.0264,66.0763,65.9466,65.9965,48050.0
2023-10-25 11:20:00,66.1,66.11,65.87,65.94,68877.0,65.9865,65.9965,65.7569,65.8268,68877.0
2023-10-25 11:25:00,65.94,66.25,65.94,66.13,131699.0,65.8268,66.1362,65.8268,66.0164,131699.0
2023-10-25 11:30:00,66.13,66.19,65.98,66.02,83306.0,66.0164,66.0763,65.8667,65.9066,83306.0
2023-10-25 11:35:00,66.02,66.04,65.96,66.01,59366.0,65.9066,65.9266,65.8467,65.8966,59366.0
2023-10-25 11:40:00,66.01,66.09,65.93,65.96,64696.0,65.8966,65.9765,65.8168,65.8467,64696.0
2023-10-25 11:45:00,65.96,66.17,65.95,66.15,66518.0,65.8467,66.0564,65.8367,66.0364,66518.0
2023-10-25 11:50:00,66.15,66.23,66.09,66.22,62539.0,66.0364,66.1163,65.9765,66.1063,62539.0
2023-10-25 11:55:00,66.23,66.28,66.1,66.13,60366.0,66.1163,66.1662,65.9865,66.0164,60366.0
2023-10-25 12:00:00,66.13,66.13,65.98,66.02,56908.0,66.0164,66.0164,65.8667,65.9066,56908.0
2023-10-25 12:05:00,66.01,66.07,66.0,66.01,43680.0,65.8966,65.9565,65.8867,65.8966,43680.0
2023-10-25 12:10:00,66.01,66.14,66.01,66.12,40166.0,65.8966,66.0264,65.8966,66.0065,40166.0
2023-10-25 12:15:00,66.12,66.19,66.11,66.12,31030.0,66.0065,66.0763,65.9965,66.0065,31030.0
2023-10-25 12:20:00,66.12,66.27,66.11,66.27,79183.0,66.0065,66.1562,65.9965,66.1562,79183.0
2023-10-25 12:25:00,66.27,66.36,66.24,66.26,76092.0,66.1562,66.246,66.1262,66.1462,76092.0
2023-10-25 12:30:00,66.26,66.37,66.21,66.25,84966.0,66.1462,66.256,66.0963,66.1362,84966.0
2023-10-25 12:35:00,66.25,66.29,66.19,66.26,33616.0,66.1362,66.1762,66.0763,66.1462,33616.0
2023-10-25 12:40:00,66.25,66.32,66.1,66.31,50821.0,66.1362,66.2061,65.9865,66.1961,50821.0
2023-10-25 12:45:00,66.31,66.33,66.2,66.2,36708.0,66.1961,66.2161,66.0863,66.0863,36708.0
2023-10-25 12:50:00,66.2,66.2,66.13,66.15,79431.0,66.0863,66.0863,66.0164,66.0364,79431.0
2023-10-25 12:55:00,66.14,66.14,65.98,66.0,117026.0,66.0264,66.0264,65.8667,65.8867,117026.0
2023-10-25 13:00:00,66.0,66.09,65.98,66.02,69151.0,65.8867,65.9765,65.8667,65.9066,69151.0
2023-10-25 13:05:00,66.02,66.06,65.98,66.01,55379.0,65.9066,65.9466,65.8667,65.8966,55379.0
2023-10-25 13:10:00,66.01,66.08,65.98,66.08,41430.0,65.8966,65.9665,65.8667,65.9665,41430.0
2023-10-25 13:15:00,66.07,66.12,65.96,66.04,72816.0,65.9565,66.0065,65.8467,65.9266,72816.0
2023-10-25 13:20:00,66.03,66.08,65.95,66.01,36703.0,65.9166,65.9665,65.8367,65.8966,36703.0
2023-10-25 13:25:00,66.0,66.01,65.9,65.92,67675.0,65.8867,65.8966,65.7868,65.8068,67675.0
2023-10-25 13:30:00,65.92,65.92,65.85,65.86,94142.0,65.8068,65.8068,65.7369,65.7469,94142.0
2023-10-25 13:35:00,65.88,65.95,65.81,65.81,57042.0,65.7669,65.8367,65.697,65.697,57042.0
2023-10-25 13:40:00,65.81,65.83,65.71,65.76,123923.0,65.697,65.717,65.5972,65.6471,123923.0
2023-10-25 13:45:00,65.76,65.77,65.68,65.74,88557.0,65.6471,65.6571,65.5672,65.6271,88557.0
2023-10-25 13:50:00,65.74,65.74,65.62,65.67,63492.0,65.6271,65.6271,65.5073,65.5572,63492.0
2023-10-25 13:55:00,65.66,65.79,65.66,65.72,108166.0,65.5472,65.677,65.5472,65.6071,108166.0
2023-10-25 14:00:00,65.72,65.73,65.5,65.51,120141.0,65.6071,65.6171,65.3875,65.3975,120141.0
2023-10-25 14:05:00,65.5,65.6,65.48,65.55,133030.0,65.3875,65.4873,65.3676,65.4374,133030.0
2023-10-25 14:10:00,65.55,65.7,65.52,65.7,74947.0,65.4374,65.5872,65.4075,65.5872,74947.0
2023-10-25 14:15:00,65.7,65.71,65.6,65.63,41129.0,65.5872,65.5972,65.4873,65.5173,41129.0
2023-10-25 14:20:00,65.62,65.63,65.53,65.58,56918.0,65.5073,65.5173,65.4175,65.4674,56918.0
2023-10-25 14:25:00,65.58,65.61,65.56,65.58,53045.0,65.4674,65.4973,65.4474,65.4674,53045.0
2023-10-25 14:30:00,65.57,65.63,65.52,65.53,35584.0,65.4574,65.5173,65.4075,65.4175,35584.0
2023-10-25 14:35:00,65.52,65.52,65.46,65.49,84639.0,65.4075,65.4075,65.3476,65.3775,84639.0
2023-10-25 14:40:00,65.48,65.57,65.47,65.52,51674.0,65.3676,65.4574,65.3576,65.4075,51674.0
2023-10-25 14:45:00,65.52,65.58,65.51,65.55,56545.0,65.4075,65.4674,65.3975,65.4374,56545.0
2023-10-25 14:50:00,65.54,65.66,65.54,65.64,61273.0,65.4275,65.5472,65.4275,65.5273,61273.0
2023-10-25 14:55:00,65.64,65.69,65.6,65.64,47841.0,65.5273,65.5772,65.4873,65.5273,47841.0
2023-10-25 15:00:00,65.64,65.65,65.56,65.58,21435.0,65.5273,65.5373,65.4474,65.4674,21435.0
2023-10-25 15:05:00,65.58,65.65,65.57,65.63,51378.0,65.4674,65.5373,65.4574,65.5173,51378.0
2023-10-25 15:10:00,65.63,65.79,65.63,65.75,109924.0,65.5173,65.677,65.5173,65.6371,109924.0
2023-10-25 15:15:00,65.75,65.79,65.71,65.72,50800.0,65.6371,65.677,65.5972,65.6071,50800.0
2023-10-25 15:20:00,65.72,65.75,65.6,65.66,62236.0,65.6071,65.6371,65.4873,65.5472,62236.0
2023-10-25 15:25:00,65.67,65.69,65.55,65.63,54307.0,65.5572,65.5772,65.4374,65.5173,54307.0
2023-10-25 15:30:00,65.63,65.69,65.61,65.67,83016.0,65.5173,65.5772,65.4973,65.5572,83016.0
2023-10-25 15:35:00,65.66,65.72,65.63,65.68,42970.0,65.5472,65.6071,65.5173,65.5672,42970.0
2023-10-25 15:40:00,65.67,65.71,65.63,65.71,51596.0,65.5572,65.5972,65.5173,65.5972,51596.0
2023-10-25 15:45:00,65.7,65.73,65.67,65.69,132172.0,65.5872,65.6171,65.5572,65.5772,132172.0
2023-10-25 15:50:00,65.69,65.73,65.57,65.58,180793.0,65.5772,65.6171,65.4574,65.4674,180793.0
2023-10-25 15:55:00,65.58,65.58,65.48,65.5,285971.0,65.4674,65.4674,65.3676,65.3875,285971.0
2023-10-26 09:30:00,65.59,65.78,65.44,65.5,256336.0,65.4774,65.667,65.3276,65.3875,256336.0
2023-10-26 09:35:00,65.49,65.52,65.2,65.29,187991.0,65.3775,65.4075,65.088,65.1779,187991.0
2023-10-26 09:40:00,65.3,65.59,65.21,65.59,151093.0,65.1879,65.4774,65.098,65.4774,151093.0
2023-10-26 09:45:00,65.59,65.84,65.59,65.67,157200.0,65.4774,65.7269,65.4774,65.5572,157200.0
2023-10-26 09:50:00,65.68,65.83,65.66,65.79,77161.0,65.5672,65.717,65.5472,65.677,77161.0
2023-10-26 09:55:00,65.81,65.92,65.62,65.69,79390.0,65.697,65.8068,65.5073,65.5772,79390.0
2023-10-26 10:00:00,65.67,65.67,65.26,65.34,102533.0,65.5572,65.5572,65.1479,65.2278,102533.0
2023-10-26 10:05:00,65.33,65.48,65.33,65.4,95339.0,65.2178,65.3676,65.2178,65.2877,95339.0
2023-10-26 10:10:00,65.4,65.57,65.37,65.55,72882.0,65.2877,65.4574,65.2577,65.4374,72882.0
2023-10-26 10:15:00,65.55,65.76,65.52,65.74,63599.0,65.4374,65.6471,65.4075,65.6271,63599.0
2023-10-26 10:20:00,65.76,65.84,65.55,65.71,76870.0,65.6471,65.7269,65.4374,65.5972,76870.0
2023-10-26 10:25:00,65.72,66.04,65.72,65.95,67594.0,65.6071,65.9266,65.6071,65.8367,67594.0
2023-10-26 10:30:00,65.95,65.95,65.8,65.91,78489.0,65.8367,65.8367,65.687,65.7968,78489.0
2023-10-26 10:35:00,65.92,65.97,65.86,65.94,96174.0,65.8068,65.8567,65.7469,65.8268,96174.0
2023-10-26 10:40:00,65.96,66.18,65.94,66.16,82085.0,65.8467,66.0664,65.8268,66.0464,82085.0
2023-10-26 10:45:00,66.18,66.49,66.15,66.49,211218.0,66.0664,66.3758,66.0364,66.3758,211218.0
2023-10-26 10:50:00,66.49,66.53,66.37,66.37,170004.0,66.3758,66.4158,66.256,66.256,170004.0
2023-10-26 10:55:00,66.37,66.48,66.3,66.38,104207.0,66.256,66.3658,66.1861,66.266,104207.0
2023-10-26 11:00:00,66.38,66.47,66.21,66.25,83233.0,66.266,66.3559,66.0963,66.1362,83233.0
2023-10-26 11:05:00,66.25,66.32,66.09,66.31,78412.0,66.1362,66.2061,65.9765,66.1961,78412.0
2023-10-26 11:10:00,66.32,66.39,66.2,66.25,127460.0,66.2061,66.276,66.0863,66.1362,127460.0
2023-10-26 11:15:00,66.24,66.33,66.2,66.24,122209.0,66.1262,66.2161,66.0863,66.1262,122209.0
2023-10-26 11:20:00,66.23,66.31,66.1,66.27,155715.0,66.1163,66.1961,65.9865,66.1562,155715.0
2023-10-26 11:25:00,66.27,66.3,66.16,66.19,136401.0,66.1562,66.1861,66.0464,66.0763,136401.0
2023-10-26 11:30:00,66.19,66.29,66.13,66.23,82789.0,66.0763,66.1762,66.0164,66.1163,82789.0
2023-10-26 11:35:00,66.23,66.45,66.22,66.3,148697.0,66.1163,66.3359,66.1063,66.1861,148697.0
2023-10-26 11:40:00,66.3,66.39,66.28,66.37,111691.0,66.1861,66.276,66.1662,66.256,111691.0
2023-10-26 11:45:00,66.38,66.51,66.38,66.5,123686.0,66.266,66.3958,66.266,66.3858,123686.0
2023-10-26 11:50:00,66.5,66.57,66.47,66.53,113173.0,66.3858,66.4557,66.3559,66.4158,113173.0
2023-10-26 11:55:00,66.54,66.63,66.47,66.48,69774.0,66.4257,66.5156,66.3559,66.3658,69774.0
2023-10-26 12:00:00,66.47,66.48,66.38,66.4,113841.0,66.3559,66.3658,66.266,66.286,113841.0
2023-10-26 12:05:00,66.4,66.42,66.3,66.34,90139.0,66.286,66.3059,66.1861,66.2261,90139.0
2023-10-26 12:10:00,66.33,66.45,66.31,66.43,97434.0,66.2161,66.3359,66.1961,66.3159,97434.0
2023-10-26 12:15:00,66.42,66.51,66.39,66.43,79404.0,66.3059,66.3958,66.276,66.3159,79404.0
2023-10-26 12:20:00,66.43,66.5,66.37,66.38,95222.0,66.3159,66.3858,66.256,66.266,95222.0
2023-10-26 12:25:00,66.38,66.41,66.18,66.31,185015.0,66.266,66.296,66.0664,66.1961,185015.0
2023-10-26 12:30:00,66.3,66.31,66.23,66.3,93344.0,66.1861,66.1961,66.1163,66.1861,93344.0
2023-10-26 12:35:00,66.3,66.31,66.2,66.2,90991.0,66.1861,66.1961,66.0863,66.0863,90991.0
2023-10-26 12:40:00,66.2,66.28,66.18,66.25,54729.0,66.0863,66.1662,66.0664,66.1362,54729.0
2023-10-26 12:45:00,66.24,66.24,66.15,66.19,61514.0,66.1262,66.1262,66.0364,66.0763,61514.0
2023-10-26 12:50:00,66.19,66.23,66.14,66.22,40957.0,66.0763,66.1163,66.0264,66.1063,40957.0
2023-10-26 12:55:00,66.21,66.24,66.11,66.13,66330.0,66.0963,66.1262,65.9965,66.0164,66330.0
2023-10-26 13:00:00,66.13,66.32,66.07,66.24,134741.0,66.0164,66.2061,65.9565,66.1262,134741.0
2023-10-26 13:05:00,66.23,66.34,66.2,66.28,82445.0,66.1163,66.2261,66.0863,66.1662,82445.0
2023-10-26 13:10:00,66.28,66.34,66.25,66.33,44948.0,66.1662,66.2261,66.1362,66.2161,44948.0
2023-10-26 13:15:00,66.33,66.37,66.29,66.34,40810.0,66.2161,66.256,66.1762,66.2261,40810.0
2023-10-26 13:20:00,66.34,66.34,66.07,66.12,61685.0,66.2261,66.2261,65.9565,66.0065,61685.0
2023-10-26 13:25:00,66.12,66.17,66.07,66.08,31921.0,66.0065,66.0564,65.9565,65.9665,31921.0
2023-10-26 13:30:00,66.07,66.18,65.99,66.17,100243.0,65.9565,66.0664,65.8767,66.0564,100243.0
2023-10-26 13:35:00,66.17,66.23,66.14,66.21,58096.0,66.0564,66.1163,66.0264,66.0963,58096.0
2023-10-26 13:40:00,66.2,66.23,66.18,66.19,43030.0,66.0863,66.1163,66.0664,66.0763,43030.0
2023-10-26 13:45:00,66.19,66.35,66.19,66.32,71302.0,66.0763,66.2361,66.0763,66.2061,71302.0
2023-10-26 13:50:00,66.32,66.38,66.31,66.37,35897.0,66.2061,66.266,66.1961,66.256,35897.0
2023-10-26 13:55:00,66.37,66.47,66.36,66.41,93533.0,66.256,66.3559,66.246,66.296,93533.0
2023-10-26 14:00:00,66.42,66.47,66.39,66.41,59859.0,66.3059,66.3559,66.276,66.296,59859.0
2023-10-26 14:05:00,66.42,66.5,66.41,66.48,45259.0,66.3059,66.3858,66.296,66.3658,45259.0
2023-10-26 14:10:00,66.47,66.58,66.47,66.55,100338.0,66.3559,66.4657,66.3559,66.4357,100338.0
2023-10-26 14:15:00,66.55,66.56,66.38,66.43,81983.0,66.4357,66.4457,66.266,66.3159,81983.0
2023-10-26 14:20:00,66.42,66.45,66.33,66.34,45371.0,66.3059,66.3359,66.2161,66.2261,45371.0
2023-10-26 14:25:00,66.34,66.38,66.29,66.37,116867.0,66.2261,66.266,66.1762,66.256,116867.0
2023-10-26 14:30:00,66.38,66.49,66.33,66.43,86613.0,66.266,66.3758,66.2161,66.3159,86613.0
2023-10-26 14:35:00,66.42,66.45,66.37,66.41,64822.0,66.3059,66.3359,66.256,66.296,64822.0
2023-10-26 14:40:00,66.42,66.44,66.33,66.35,55536.0,66.3059,66.3259,66.2161,66.2361,55536.0
2023-10-26 14:45:00,66.35,66.43,66.33,66.37,57801.0,66.2361,66.3159,66.2161,66.256,57801.0
2023-10-26 14:50:00,66.37,66.54,66.37,66.53,81042.0,66.256,66.4257,66.256,66.4158,81042.0
2023-10-26 14:55:00,66.53,66.6,66.48,66.57,134538.0,66.4158,66.4856,66.3658,66.4557,134538.0
2023-10-26 15:00:00,66.57,66.64,66.48,66.54,186281.0,66.4557,66.5256,66.3658,66.4257,186281.0
2023-10-26 15:05:00,66.54,66.58,66.5,66.58,217616.0,66.4257,66.4657,66.3858,66.4657,217616.0
2023-10-26 15:10:00,66.59,66.6,66.44,66.47,77620.0,66.4756,66.4856,66.3259,66.3559,77620.0
2023-10-26 15:15:00,66.46,66.53,66.4,66.45,68119.0,66.3459,66.4158,66.286,66.3359,68119.0
2023-10-26 15:20:00,66.46,66.5,66.38,66.45,80332.0,66.3459,66.3858,66.266,66.3359,80332.0
2023-10-26 15:25:00,66.44,66.47,66.39,66.41,79423.0,66.3259,66.3559,66.276,66.296,79423.0
2023-10-26 15:30:00,66.41,66.51,66.37,66.47,75614.0,66.296,66.3958,66.256,66.3559,75614.0
2023-10-26 15:35:00,66.47,66.48,66.29,66.33,125774.0,66.3559,66.3658,66.1762,66.2161,125774.0
2023-10-26 15:40:00,66.33,66.33,66.2,66.23,145150.0,66.2161,66.2161,66.0863,66.1163,145150.0
2023-10-26 15:45:00,66.22,66.25,65.99,66.14,268480.0,66.1063,66.1362,65.8767,66.0264,268480.0
2023-10-26 15:50:00,66.14,66.14,66.04,66.05,190270.0,66.0264,66.0264,65.9266,65.9366,190270.0
2023-10-26 15:55:00,66.05,66.21,66.02,66.2,513277.0,65.9366,66.0963,65.9066,66.0863,513277.0
2023-10-27 09:30:00,66.4,66.4,65.52,65.57,464265.0,66.286,66.286,65.4075,65.4574,464265.0
2023-10-27 09:35:00,65.55,65.61,65.2,65.27,322509.0,65.4374,65.4973,65.088,65.1579,322509.0
2023-10-27 09:40:00,65.26,65.34,64.89,65.0,403567.0,65.1479,65.2278,64.7786,64.8884,403567.0
2023-10-27 09:45:00,65.0,65.01,64.78,64.89,225216.0,64.8884,64.8984,64.6688,64.7786,225216.0
2023-10-27 09:50:00,64.89,65.34,64.85,65.28,291393.0,64.7786,65.2278,64.7386,65.1679,291393.0
2023-10-27 09:55:00,65.28,65.43,65.25,65.31,340513.0,65.1679,65.3176,65.1379,65.1978,340513.0
2023-10-27 10:00:00,65.32,65.32,64.96,65.0,242919.0,65.2078,65.2078,64.8484,64.8884,242919.0
2023-10-27 10:05:00,65.01,65.28,65.0,65.17,141213.0,64.8984,65.1679,64.8884,65.0581,141213.0
2023-10-27 10:10:00,65.18,65.26,65.1,65.25,129744.0,65.0681,65.1479,64.9882,65.1379,129744.0
2023-10-27 10:15:00,65.26,65.37,65.05,65.06,97541.0,65.1479,65.2577,64.9383,64.9483,97541.0
2023-10-27 10:20:00,65.07,65.08,64.9,64.95,154153.0,64.9583,64.9682,64.7885,64.8385,154153.0
2023-10-27 10:25:00,64.92,65.11,64.91,64.96,141209.0,64.8085,64.9982,64.7985,64.8484,141209.0
2023-10-27 10:30:00,64.96,65.02,64.79,64.9,113871.0,64.8484,64.9083,64.6787,64.7885,113871.0
2023-10-27 10:35:00,64.91,64.95,64.77,64.8,119174.0,64.7985,64.8385,64.6588,64.6887,119174.0
2023-10-27 10:40:00,64.79,64.84,64.76,64.83,221231.0,64.6787,64.7287,64.6488,64.7187,221231.0
2023-10-27 10:45:00,64.84,64.84,64.64,64.7,162747.0,64.7287,64.7287,64.529,64.5889,162747.0
2023-10-27 10:50:00,64.7,64.75,64.58,64.63,116543.0,64.5889,64.6388,64.4691,64.519,116543.0
2023-10-27 10:55:00,64.62,64.71,64.6,64.64,79230.0,64.509,64.5989,64.4891,64.529,79230.0
2023-10-27 11:00:00,64.63,64.88,64.59,64.86,194031.0,64.519,64.7686,64.4791,64.7486,194031.0
2023-10-27 11:05:00,64.87,64.99,64.86,64.97,144856.0,64.7586,64.8784,64.7486,64.8584,144856.0
2023-10-27 11:10:00,64.96,65.05,64.91,65.05,206708.0,64.8484,64.9383,64.7985,64.9383,206708.0
2023-10-27 11:15:00,65.05,65.26,65.05,65.25,139454.0,64.9383,65.1479,64.9383,65.1379,139454.0
2023-10-27 11:20:00,65.25,65.29,65.09,65.11,214328.0,65.1379,65.1779,64.9782,64.9982,214328.0
2023-10-27 11:25:00,65.1,65.1,65.02,65.06,155210.0,64.9882,64.9882,64.9083,64.9483,155210.0
2023-10-27 11:30:00,65.06,65.09,64.79,64.83,142411.0,64.9483,64.9782,64.6787,64.7187,142411.0
2023-10-27 11:35:00,64.82,64.86,64.75,64.78,106019.0,64.7087,64.7486,64.6388,64.6688,106019.0
2023-10-27 11:40:00,64.78,64.88,64.76,64.84,98749.0,64.6688,64.7686,64.6488,64.7287,98749.0
2023-10-27 11:45:00,64.84,64.84,64.74,64.77,117908.0,64.7287,64.7287,64.6288,64.6588,117908.0
2023-10-27 11:50:00,64.76,64.78,64.64,64.67,82578.0,64.6488,64.6688,64.529,64.5589,82578.0
2023-10-27 11:55:00,64.67,64.83,64.66,64.78,164650.0,64.5589,64.7187,64.549,64.6688,164650.0
2023-10-27 12:00:00,64.78,64.8,64.65,64.67,59956.0,64.6688,64.6887,64.539,64.5589,59956.0
2023-10-27 12:05:00,64.67,64.74,64.65,64.66,119481.0,64.5589,64.6288,64.539,64.549,119481.0
2023-10-27 12:10:00,64.67,64.69,64.56,64.61,92917.0,64.5589,64.5789,64.4491,64.499,92917.0
2023-10-27 12:15:00,64.6,64.63,64.53,64.61,52848.0,64.4891,64.519,64.4192,64.499,52848.0
2023-10-27 12:20:00,64.61,64.64,64.57,64.58,73451.0,64.499,64.529,64.4591,64.4691,73451.0
2023-10-27 12:25:00,64.57,64.59,64.44,64.56,164790.0,64.4591,64.4791,64.3293,64.4491,164790.0
2023-10-27 12:30:00,64.56,64.56,64.49,64.54,48421.0,64.4491,64.4491,64.3793,64.4292,48421.0
2023-10-27 12:35:00,64.54,64.61,64.53,64.59,109856.0,64.4292,64.499,64.4192,64.4791,109856.0
2023-10-27 12:40:00,64.59,64.72,64.58,64.67,135302.0,64.4791,64.6089,64.4691,64.5589,135302.0
2023-10-27 12:45:00,64.66,64.69,64.58,64.61,72481.0,64.549,64.5789,64.4691,64.499,72481.0
2023-10-27 12:50:00,64.61,64.63,64.56,64.62,58608.0,64.499,64.519,64.4491,64.509,58608.0
2023-10-27 12:55:00,64.62,64.64,64.55,64.58,88214.0,64.509,64.529,64.4392,64.4691,88214.0
2023-10-27 13:00:00,64.57,64.63,64.56,64.58,50730.0,64.4591,64.519,64.4491,64.4691,50730.0
2023-10-27 13:05:00,64.59,64.6,64.48,64.53,83656.0,64.4791,64.4891,64.3693,64.4192,83656.0
2023-10-27 13:10:00,64.53,64.56,64.48,64.53,70316.0,64.4192,64.4491,64.3693,64.4192,70316.0
2023-10-27 13:15:00,64.53,64.55,64.45,64.49,125600.0,64.4192,64.4392,64.3393,64.3793,125600.0
2023-10-27 13:20:00,64.5,64.57,64.47,64.56,53835.0,64.3892,64.4591,64.3593,64.4491,53835.0
2023-10-27 13:25:00,64.56,64.6,64.45,64.48,55943.0,64.4491,64.4891,64.3393,64.3693,55943.0
2023-10-27 13:30:00,64.48,64.49,64.35,64.38,76377.0,64.3693,64.3793,64.2395,64.2694,76377.0
2023-10-27 13:35:00,64.38,64.49,64.36,64.46,76250.0,64.2694,64.3793,64.2495,64.3493,76250.0
2023-10-27 13:40:00,64.47,64.58,64.46,64.53,110079.0,64.3593,64.4691,64.3493,64.4192,110079.0
2023-10-27 13:45:00,64.52,64.55,64.44,64.46,58959.0,64.4092,64.4392,64.3293,64.3493,58959.0
2023-10-27 13:50:00,64.46,64.54,64.46,64.48,91803.0,64.3493,64.4292,64.3493,64.3693,91803.0
2023-10-27 13:55:00,64.48,64.57,64.47,64.5,66964.0,64.3693,64.4591,64.3593,64.3892,66964.0
2023-10-27 14:00:00,64.5,64.54,64.43,64.45,102544.0,64.3892,64.4292,64.3194,64.3393,102544.0
2023-10-27 14:05:00,64.45,64.51,64.33,64.46,151827.0,64.3393,64.3992,64.2195,64.3493,151827.0
2023-10-27 14:10:00,64.45,64.48,64.41,64.42,43688.0,64.3393,64.3693,64.2994,64.3094,43688.0
2023-10-27 14:15:00,64.42,64.5,64.36,64.39,71954.0,64.3094,64.3892,64.2495,64.2794,71954.0
2023-10-27 14:20:00,64.38,64.39,64.2,64.25,130813.0,64.2694,64.2794,64.0898,64.1397,130813.0
2023-10-27 14:25:00,64.25,64.29,64.24,64.26,105182.0,64.1397,64.1796,64.1297,64.1496,105182.0
2023-10-27 14:30:00,64.26,64.36,64.22,64.34,174438.0,64.1496,64.2495,64.1097,64.2295,174438.0
2023-10-27 14:35:00,64.35,64.4,64.3,64.38,67584.0,64.2395,64.2894,64.1896,64.2694,67584.0
2023-10-27 14:40:00,64.38,64.44,64.36,64.44,60961.0,64.2694,64.3293,64.2495,64.3293,60961.0
2023-10-27 14:45:00,64.43,64.51,64.35,64.37,57531.0,64.3194,64.3992,64.2395,64.2595,57531.0
2023-10-27 14:50:00,64.36,64.42,64.33,64.34,35183.0,64.2495,64.3094,64.2195,64.2295,35183.0
2023-10-27 14:55:00,64.35,64.36,64.23,64.24,93627.0,64.2395,64.2495,64.1197,64.1297,93627.0
2023-10-27 15:00:00,64.25,64.37,64.24,64.33,60656.0,64.1397,64.2595,64.1297,64.2195,60656.0
2023-10-27 15:05:00,64.33,64.43,64.32,64.39,58019.0,64.2195,64.3194,64.2095,64.2794,58019.0
2023-10-27 15:10:00,64.39,64.51,64.31,64.31,189166.0,64.2794,64.3992,64.1996,64.1996,189166.0
2023-10-27 15:15:00,64.31,64.35,64.25,64.3,145931.0,64.1996,64.2395,64.1397,64.1896,145931.0
2023-10-27 15:20:00,64.29,64.35,64.26,64.34,105158.0,64.1796,64.2395,64.1496,64.2295,105158.0
2023-10-27 15:25:00,64.35,64.39,64.31,64.34,162812.0,64.2395,64.2794,64.1996,64.2295,162812.0
2023-10-27 15:30:00,64.34,64.38,64.22,64.23,93130.0,64.2295,64.2694,64.1097,64.1197,93130.0
2023-10-27 15:35:00,64.24,64.25,64.09,64.09,158630.0,64.1297,64.1397,63.9799,63.9799,158630.0
2023-10-27 15:40:00,64.09,64.21,64.05,64.14,290526.0,63.9799,64.0997,63.94,64.0299,290526.0
2023-10-27 15:45:00,64.14,64.23,64.12,64.19,297360.0,64.0299,64.1197,64.0099,64.0798,297360.0
2023-10-27 15:50:00,64.19,64.24,64.11,64.12,454813.0,64.0798,64.1297,63.9999,64.0099,454813.0
2023-10-27 15:55:00,64.12,64.16,64.05,64.14,562526.0,64.0099,64.0498,63.94,64.0299,562526.0
2023-10-30 09:30:00,64.69,65.46,64.6,65.4,347992.0,64.5789,65.3476,64.4891,65.2877,347992.0
2023-10-30 09:35:00,65.41,65.7,65.34,65.7,377525.0,65.2977,65.5872,65.2278,65.5872,377525.0
2023-10-30 09:40:00,65.69,65.75,65.33,65.71,275085.0,65.5772,65.6371,65.2178,65.5972,275085.0
2023-10-30 09:45:00,65.71,65.75,65.5,65.53,133789.0,65.5972,65.6371,65.3875,65.4175,133789.0
2023-10-30 09:50:00,65.55,65.56,65.36,65.39,93921.0,65.4374,65.4474,65.2478,65.2777,93921.0
2023-10-30 09:55:00,65.4,65.46,65.25,65.45,146500.0,65.2877,65.3476,65.1379,65.3376,146500.0
2023-10-30 10:00:00,65.45,65.47,65.17,65.21,242232.0,65.3376,65.3576,65.0581,65.098,242232.0
2023-10-30 10:05:00,65.2,65.2,65.04,65.11,169680.0,65.088,65.088,64.9283,64.9982,169680.0
2023-10-30 10:10:00,65.09,65.2,65.05,65.1,228774.0,64.9782,65.088,64.9383,64.9882,228774.0
2023-10-30 10:15:00,65.11,65.25,65.05,65.11,264662.0,64.9982,65.1379,64.9383,64.9982,264662.0
2023-10-30 10:20:00,65.11,65.32,65.1,65.18,197856.0,64.9982,65.2078,64.9882,65.0681,197856.0
2023-10-30 10:25:00,65.19,65.23,65.01,65.06,128362.0,65.0781,65.118,64.8984,64.9483,128362.0
2023-10-30 10:30:00,65.05,65.08,64.85,64.92,134348.0,64.9383,64.9682,64.7386,64.8085,134348.0
2023-10-30 10:35:00,64.92,64.98,64.85,64.92,124014.0,64.8085,64.8684,64.7386,64.8085,124014.0
2023-10-30 10:40:00,64.92,64.98,64.87,64.88,67484.0,64.8085,64.8684,64.7586,64.7686,67484.0
2023-10-30 10:45:00,64.87,65.08,64.84,65.05,136426.0,64.7586,64.9682,64.7287,64.9383,136426.0
2023-10-30 10:50:00,65.04,65.11,64.98,64.99,92804.0,64.9283,64.9982,64.8684,64.8784,92804.0
2023-10-30 10:55:00,64.99,65.01,64.85,65.01,70287.0,64.8784,64.8984,64.7386,64.8984,70287.0
2023-10-30 11:00:00,65.0,65.22,64.99,65.16,88405.0,64.8884,65.108,64.8784,65.0481,88405.0
2023-10-30 11:05:00,65.18,65.28,65.13,65.28,197264.0,65.0681,65.1679,65.0182,65.1679,197264.0
2023-10-30 11:10:00,65.28,65.51,65.28,65.38,129363.0,65.1679,65.3975,65.1679,65.2677,129363.0
2023-10-30 11:15:00,65.38,65.4,65.22,65.27,116948.0,65.2677,65.2877,65.108,65.1579,116948.0
2023-10-30 11:20:00,65.27,65.28,65.15,65.18,40785.0,65.1579,65.1679,65.0381,65.0681,40785.0
2023-10-30 11:25:00,65.19,65.3,65.18,65.3,79755.0,65.0781,65.1879,65.0681,65.1879,79755.0
2023-10-30 11:30:00,65.29,65.47,65.27,65.42,85495.0,65.1779,65.3576,65.1579,65.3077,85495.0
2023-10-30 11:35:00,65.42,65.51,65.4,65.41,55315.0,65.3077,65.3975,65.2877,65.2977,55315.0
2023-10-30 11:40:00,65.4,65.47,65.38,65.45,46876.0,65.2877,65.3576,65.2677,65.3376,46876.0
2023-10-30 11:45:00,65.45,65.5,65.41,65.47,91399.0,65.3376,65.3875,65.2977,65.3576,91399.0
2023-10-30 11:50:00,65.44,65.51,65.39,65.47,65585.0,65.3276,65.3975,65.2777,65.3576,65585.0
2023-10-30 11:55:00,65.47,65.58,65.43,65.56,54854.0,65.3576,65.4674,65.3176,65.4474,54854.0
2023-10-30 12:00:00,65.55,65.56,65.47,65.55,61565.0,65.4374,65.4474,65.3576,65.4374,61565.0
2023-10-30 12:05:00,65.55,65.56,65.33,65.33,93628.0,65.4374,65.4474,65.2178,65.2178,93628.0
2023-10-30 12:10:00,65.33,65.41,65.27,65.38,73498.0,65.2178,65.2977,65.1579,65.2677,73498.0
2023-10-30 12:15:00,65.38,65.41,65.34,65.41,29521.0,65.2677,65.2977,65.2278,65.2977,29521.0
2023-10-30 12:20:00,65.41,65.42,65.33,65.37,87409.0,65.2977,65.3077,65.2178,65.2577,87409.0
2023-10-30 12:25:00,65.35,65.44,65.33,65.4,30013.0,65.2378,65.3276,65.2178,65.2877,30013.0
2023-10-30 12:30:00,65.4,65.46,65.38,65.45,54373.0,65.2877,65.3476,65.2677,65.3376,54373.0
2023-10-30 12:35:00,65.45,65.46,65.29,65.3,40892.0,65.3376,65.3476,65.1779,65.1879,40892.0
2023-10-30 12:40:00,65.3,65.3,65.15,65.17,31036.0,65.1879,65.1879,65.0381,65.0581,31036.0
2023-10-30 12:45:00,65.17,65.2,65.05,65.18,107591.0,65.0581,65.088,64.9383,65.0681,107591.0
2023-10-30 12:50:00,65.18,65.22,65.17,65.19,50845.0,65.0681,65.108,65.0581,65.0781,50845.0
2023-10-30 12:55:00,65.19,65.29,65.19,65.28,86534.0,65.0781,65.1779,65.0781,65.1679,86534.0
2023-10-30 13:00:00,65.28,65.29,65.23,65.28,32730.0,65.1679,65.1779,65.118,65.1679,32730.0
2023-10-30 13:05:00,65.28,65.32,65.22,65.3,88781.0,65.1679,65.2078,65.108,65.1879,88781.0
2023-10-30 13:10:00,65.29,65.29,65.2,65.24,16198.0,65.1779,65.1779,65.088,65.128,16198.0
2023-10-30 13:15:00,65.24,65.27,65.23,65.25,19544.0,65.128,65.1579,65.118,65.1379,19544.0
2023-10-30 13:20:00,65.24,65.29,65.19,65.28,39572.0,65.128,65.1779,65.0781,65.1679,39572.0
2023-10-30 13:25:00,65.26,65.44,65.26,65.43,133347.0,65.1479,65.3276,65.1479,65.3176,133347.0
2023-10-30 13:30:00,65.44,65.5,65.34,65.37,95836.0,65.3276,65.3875,65.2278,65.2577,95836.0
2023-10-30 13:35:00,65.36,65.41,65.32,65.37,38672.0,65.2478,65.2977,65.2078,65.2577,38672.0
2023-10-30 13:40:00,65.37,65.37,65.31,65.33,27558.0,65.2577,65.2577,65.1978,65.2178,27558.0
2023-10-30 13:45:00,65.34,65.35,65.22,65.23,45473.0,65.2278,65.2378,65.108,65.118,45473.0
2023-10-30 13:50:00,65.23,65.28,65.22,65.25,36328.0,65.118,65.1679,65.108,65.1379,36328.0
2023-10-30 13:55:00,65.24,65.24,65.17,65.2,52526.0,65.128,65.128,65.0581,65.088,52526.0
2023-10-30 14:00:00,65.2,65.25,65.15,65.23,25746.0,65.088,65.1379,65.0381,65.118,25746.0
2023-10-30 14:05:00,65.22,65.25,65.17,65.24,24334.0,65.108,65.1379,65.0581,65.128,24334.0
2023-10-30 14:10:00,65.25,65.35,65.25,65.26,39627.0,65.1379,65.2378,65.1379,65.1479,39627.0
2023-10-30 14:15:00,65.26,65.3,65.23,65.28,41518.0,65.1479,65.1879,65.118,65.1679,41518.0
2023-10-30 14:20:00,65.27,65.31,65.23,65.26,75633.0,65.1579,65.1978,65.118,65.1479,75633.0
2023-10-30 14:25:00,65.25,65.37,65.24,65.33,50189.0,65.1379,65.2577,65.128,65.2178,50189.0
2023-10-30 14:30:00,65.33,65.38,65.32,65.36,24713.0,65.2178,65.2677,65.2078,65.2478,24713.0
2023-10-30 14:35:00,65.36,65.49,65.34,65.46,55168.0,65.2478,65.3775,65.2278,65.3476,55168.0
2023-10-30 14:40:00,65.46,65.5,65.4,65.43,61333.0,65.3476,65.3875,65.2877,65.3176,61333.0
2023-10-30 14:45:00,65.42,65.48,65.42,65.44,54778.0,65.3077,65.3676,65.3077,65.3276,54778.0
2023-10-30 14:50:00,65.44,65.44,65.34,65.36,69600.0,65.3276,65.3276,65.2278,65.2478,69600.0
2023-10-30 14:55:00,65.36,65.36,65.29,65.29,47113.0,65.2478,65.2478,65.1779,65.1779,47113.0
2023-10-30 15:00:00,65.28,65.44,65.27,65.42,112274.0,65.1679,65.3276,65.1579,65.3077,112274.0
2023-10-30 15:05:00,65.42,65.46,65.36,65.38,59063.0,65.3077,65.3476,65.2478,65.2677,59063.0
2023-10-30 15:10:00,65.38,65.44,65.36,65.44,33826.0,65.2677,65.3276,65.2478,65.3276,33826.0
2023-10-30 15:15:00,65.44,65.44,65.31,65.35,68837.0,65.3276,65.3276,65.1978,65.2378,68837.0
2023-10-30 15:20:00,65.34,65.39,65.3,65.34,148835.0,65.2278,65.2777,65.1879,65.2278,148835.0
2023-10-30 15:25:00,65.34,65.36,65.27,65.3,52400.0,65.2278,65.2478,65.1579,65.1879,52400.0
2023-10-30 15:30:00,65.3,65.31,65.22,65.24,44466.0,65.1879,65.1978,65.108,65.128,44466.0
2023-10-30 15:35:00,65.24,65.27,65.19,65.19,55858.0,65.128,65.1579,65.0781,65.0781,55858.0
2023-10-30 15:40:00,65.19,65.21,65.11,65.21,88525.0,65.0781,65.098,64.9982,65.098,88525.0
2023-10-30 15:45:00,65.2,65.22,65.08,65.13,92565.0,65.088,65.108,64.9682,65.0182,92565.0
2023-10-30 15:50:00,65.13,65.2,65.07,65.2,121944.0,65.0182,65.088,64.9583,65.088,121944.0
2023-10-30 15:55:00,65.2,65.25,65.13,65.19,430511.0,65.088,65.1379,65.0182,65.0781,430511.0
2023-10-31 09:30:00,64.55,64.57,63.8,64.3,845777.0,64.4392,64.4591,63.6904,64.1896,845777.0
2023-10-31 09:35:00,64.32,64.48,63.98,64.45,432803.0,64.2095,64.3693,63.8701,64.3393,432803.0
2023-10-31 09:40:00,64.45,64.61,64.38,64.55,316941.0,64.3393,64.499,64.2694,64.4392,316941.0
2023-10-31 09:45:00,64.54,64.77,64.51,64.66,319762.0,64.4292,64.6588,64.3992,64.549,319762.0
2023-10-31 09:50:00,64.66,64.74,64.4,64.44,282465.0,64.549,64.6288,64.2894,64.3293,282465.0
2023-10-31 09:55:00,64.44,64.46,64.26,64.44,117513.0,64.3293,64.3493,64.1496,64.3293,117513.0
2023-10-31 10:00:00,64.44,64.6,64.36,64.53,129633.0,64.3293,64.4891,64.2495,64.4192,129633.0
2023-10-31 10:05:00,64.52,64.95,64.47,64.95,185461.0,64.4092,64.8385,64.3593,64.8385,185461.0
2023-10-31 10:10:00,64.94,65.02,64.84,64.87,351142.0,64.8285,64.9083,64.7287,64.7586,351142.0
2023-10-31 10:15:00,64.88,65.2,64.88,65.09,217454.0,64.7686,65.088,64.7686,64.9782,217454.0
2023-10-31 10:20:00,65.1,65.3,65.1,65.28,155993.0,64.9882,65.1879,64.9882,65.1679,155993.0
2023-10-31 10:25:00,65.28,65.32,65.12,65.17,207840.0,65.1679,65.2078,65.0082,65.0581,207840.0
2023-10-31 10:30:00,65.17,65.38,65.17,65.31,129575.0,65.0581,65.2677,65.0581,65.1978,129575.0
2023-10-31 10:35:00,65.3,65.31,65.16,65.2,123679.0,65.1879,65.1978,65.0481,65.088,123679.0
2023-10-31 10:40:00,65.2,65.26,65.1,65.17,177226.0,65.088,65.1479,64.9882,65.0581,177226.0
2023-10-31 10:45:00,65.17,65.4,65.17,65.25,172847.0,65.0581,65.2877,65.0581,65.1379,172847.0
2023-10-31 10:50:00,65.25,65.31,65.2,65.24,77623.0,65.1379,65.1978,65.088,65.128,77623.0
2023-10-31 10:55:00,65.23,65.34,65.23,65.3,108178.0,65.118,65.2278,65.118,65.1879,108178.0
2023-10-31 11:00:00,65.31,65.43,65.29,65.31,187248.0,65.1978,65.3176,65.1779,65.1978,187248.0
2023-10-31 11:05:00,65.31,65.35,65.16,65.21,176600.0,65.1978,65.2378,65.0481,65.098,176600.0
2023-10-31 11:10:00,65.21,65.22,65.08,65.17,110878.0,65.098,65.108,64.9682,65.0581,110878.0
2023-10-31 11:15:00,65.17,65.25,65.12,65.19,123726.0,65.0581,65.1379,65.0082,65.0781,123726.0
2023-10-31 11:20:00,65.19,65.24,65.06,65.09,134862.0,65.0781,65.128,64.9483,64.9782,134862.0
2023-10-31 11:25:00,65.09,65.36,65.07,65.26,149297.0,64.9782,65.2478,64.9583,65.1479,149297.0
2023-10-31 11:30:00,65.25,65.39,65.24,65.39,74740.0,65.1379,65.2777,65.128,65.2777,74740.0
2023-10-31 11:35:00,65.39,65.44,65.32,65.39,95920.0,65.2777,65.3276,65.2078,65.2777,95920.0
2023-10-31 11:40:00,65.4,65.41,65.26,65.36,107217.0,65.2877,65.2977,65.1479,65.2478,107217.0
2023-10-31 11:45:00,65.36,65.58,65.32,65.58,205749.0,65.2478,65.4674,65.2078,65.4674,205749.0
2023-10-31 11:50:00,65.58,65.86,65.55,65.71,671722.0,65.4674,65.7469,65.4374,65.5972,671722.0
2023-10-31 11:55:00,65.71,65.97,65.7,65.94,418243.0,65.5972,65.8567,65.5872,65.8268,418243.0
2023-10-31 12:00:00,65.93,65.99,65.74,65.81,220676.0,65.8168,65.8767,65.6271,65.697,220676.0
2023-10-31 12:05:00,65.82,65.83,65.74,65.78,113106.0,65.707,65.717,65.6271,65.667,113106.0
2023-10-31 12:10:00,65.78,65.85,65.7,65.79,123176.0,65.667,65.7369,65.5872,65.677,123176.0
2023-10-31 12:15:00,65.79,65.83,65.68,65.75,90241.0,65.677,65.717,65.5672,65.6371,90241.0
2023-10-31 12:20:00,65.75,65.8,65.68,65.77,85396.0,65.6371,65.687,65.5672,65.6571,85396.0
2023-10-31 12:25:00,65.77,65.81,65.66,65.8,183735.0,65.6571,65.697,65.5472,65.687,183735.0
2023-10-31 12:30:00,65.8,65.9,65.79,65.83,99436.0,65.687,65.7868,65.677,65.717,99436.0
2023-10-31 12:35:00,65.82,65.88,65.64,65.87,290928.0,65.707,65.7669,65.5273,65.7569,290928.0
2023-10-31 12:40:00,65.87,65.96,65.84,65.88,97203.0,65.7569,65.8467,65.7269,65.7669,97203.0
2023-10-31 12:45:00,65.89,65.9,65.77,65.81,84896.0,65.7768,65.7868,65.6571,65.697,84896.0
2023-10-31 12:50:00,65.8,65.81,65.67,65.75,112595.0,65.687,65.697,65.5572,65.6371,112595.0
2023-10-31 12:55:00,65.75,65.84,65.74,65.81,77939.0,65.6371,65.7269,65.6271,65.697,77939.0
2023-10-31 13:00:00,65.81,65.84,65.74,65.8,76992.0,65.697,65.7269,65.6271,65.687,76992.0
2023-10-31 13:05:00,65.81,65.95,65.81,65.92,99507.0,65.697,65.8367,65.697,65.8068,99507.0
2023-10-31 13:10:00,65.92,65.93,65.72,65.76,111798.0,65.8068,65.8168,65.6071,65.6471,111798.0
2023-10-31 13:15:00,65.76,65.86,65.76,65.84,89944.0,65.6471,65.7469,65.6471,65.7269,89944.0
2023-10-31 13:20:00,65.84,65.91,65.83,65.87,116871.0,65.7269,65.7968,65.717,65.7569,116871.0
2023-10-31 13:25:00,65.87,65.9,65.81,65.87,60055.0,65.7569,65.7868,65.697,65.7569,60055.0
2023-10-31 13:30:00,65.87,66.1,65.87,66.06,230988.0,65.7569,65.9865,65.7569,65.9466,230988.0
2023-10-31 13:35:00,66.06,66.09,65.97,66.04,136140.0,65.9466,65.9765,65.8567,65.9266,136140.0
2023-10-31 13:40:00,66.04,66.2,66.03,66.11,152481.0,65.9266,66.0863,65.9166,65.9965,152481.0
2023-10-31 13:45:00,66.11,66.2,66.06,66.13,169589.0,65.9965,66.0863,65.9466,66.0164,169589.0
2023-10-31 13:50:00,66.13,66.22,66.1,66.21,112033.0,66.0164,66.1063,65.9865,66.0963,112033.0
2023-10-31 13:55:00,66.22,66.29,66.19,66.28,136425.0,66.1063,66.1762,66.0763,66.1662,136425.0
2023-10-31 14:00:00,66.28,66.38,66.27,66.34,176712.0,66.1662,66.266,66.1562,66.2261,176712.0
2023-10-31 14:05:00,66.34,66.35,66.28,66.34,98057.0,66.2261,66.2361,66.1662,66.2261,98057.0
2023-10-31 14:10:00,66.34,66.35,66.28,66.3,111729.0,66.2261,66.2361,66.1662,66.1861,111729.0
2023-10-31 14:15:00,66.3,66.31,66.18,66.26,176361.0,66.1861,66.1961,66.0664,66.1462,176361.0
2023-10-31 14:20:00,66.25,66.3,66.23,66.26,76536.0,66.1362,66.1861,66.1163,66.1462,76536.0
2023-10-31 14:25:00,66.26,66.27,66.16,66.17,99659.0,66.1462,66.1562,66.0464,66.0564,99659.0
2023-10-31 14:30:00,66.16,66.21,66.12,66.12,106509.0,66.0464,66.0963,66.0065,66.0065,106509.0
2023-10-31 14:35:00,66.13,66.19,66.09,66.17,84107.0,66.0164,66.0763,65.9765,66.0564,84107.0
2023-10-31 14:40:00,66.17,66.2,66.15,66.17,44305.0,66.0564,66.0863,66.0364,66.0564,44305.0
2023-10-31 14:45:00,66.17,66.2,66.11,66.17,81239.0,66.0564,66.0863,65.9965,66.0564,81239.0
2023-10-31 14:50:00,66.18,66.24,66.17,66.22,84631.0,66.0664,66.1262,66.0564,66.1063,84631.0
2023-10-31 14:55:00,66.22,66.25,66.2,66.21,51600.0,66.1063,66.1362,66.0863,66.0963,51600.0
2023-10-31 15:00:00,66.21,66.23,66.17,66.19,96987.0,66.0963,66.1163,66.0564,66.0763,96987.0
2023-10-31 15:05:00,66.19,66.19,66.02,66.03,207115.0,66.0763,66.0763,65.9066,65.9166,207115.0
2023-10-31 15:10:00,66.03,66.12,66.0,66.03,192837.0,65.9166,66.0065,65.8867,65.9166,192837.0
2023-10-31 15:15:00,66.03,66.18,66.02,66.17,121070.0,65.9166,66.0664,65.9066,66.0564,121070.0
2023-10-31 15:20:00,66.18,66.23,66.12,66.16,103283.0,66.0664,66.1163,66.0065,66.0464,103283.0
2023-10-31 15:25:00,66.16,66.17,66.09,66.14,127732.0,66.0464,66.0564,65.9765,66.0264,127732.0
2023-10-31 15:30:00,66.14,66.17,66.01,66.05,229147.0,66.0264,66.0564,65.8966,65.9366,229147.0
2023-10-31 15:35:00,66.05,66.1,66.0,66.05,217030.0,65.9366,65.9865,65.8867,65.9366,217030.0
2023-10-31 15:40:00,66.05,66.09,66.01,66.06,261812.0,65.9366,65.9765,65.8966,65.9466,261812.0
2023-10-31 15:45:00,66.06,66.16,66.04,66.15,291448.0,65.9466,66.0464,65.9266,66.0364,291448.0
2023-10-31 15:50:00,66.15,66.22,66.09,66.19,439696.0,66.0364,66.1063,65.9765,66.0763,439696.0
2023-10-31 15:55:00,66.18,66.29,66.15,66.21,700007.0,66.0664,66.1762,66.0364,66.0963,700007.0
2023-11-01 09:30:00,66.47,66.83,66.39,66.54,501584.0,66.3559,66.7152,66.276,66.4257,501584.0
2023-11-01 09:35:00,66.56,66.75,66.31,66.34,541103.0,66.4457,66.6354,66.1961,66.2261,541103.0
2023-11-01 09:40:00,66.32,66.49,66.23,66.47,316311.0,66.2061,66.3758,66.1163,66.3559,316311.0
2023-11-01 09:45:00,66.49,66.61,66.32,66.4,162592.0,66.3758,66.4956,66.2061,66.286,162592.0
2023-11-01 09:50:00,66.39,66.48,66.11,66.22,234552.0,66.276,66.3658,65.9965,66.1063,234552.0
2023-11-01 09:55:00,66.23,66.32,66.14,66.22,144266.0,66.1163,66.2061,66.0264,66.1063,144266.0
2023-11-01 10:00:00,66.24,66.46,66.24,66.29,113904.0,66.1262,66.3459,66.1262,66.1762,113904.0
2023-11-01 10:05:00,66.29,66.39,66.16,66.39,73413.0,66.1762,66.276,66.0464,66.276,73413.0
2023-11-01 10:10:00,66.4,66.48,66.35,66.41,85562.0,66.286,66.3658,66.2361,66.296,85562.0
2023-11-01 10:15:00,66.41,66.59,66.39,66.56,91349.0,66.296,66.4756,66.276,66.4457,91349.0
2023-11-01 10:20:00,66.58,66.72,66.57,66.7,86952.0,66.4657,66.6054,66.4557,66.5855,86952.0
2023-11-01 10:25:00,66.7,66.75,66.55,66.67,166239.0,66.5855,66.6354,66.4357,66.5555,166239.0
2023-11-01 10:30:00,66.67,66.95,66.67,66.94,116983.0,66.5555,66.835,66.5555,66.825,116983.0
2023-11-01 10:35:00,66.94,67.02,66.86,66.99,250777.0,66.825,66.9049,66.7452,66.875,250777.0
2023-11-01 10:40:00,67.0,67.01,66.86,66.98,201545.0,66.8849,66.8949,66.7452,66.865,201545.0
2023-11-01 10:45:00,66.99,67.08,66.91,66.95,180425.0,66.875,66.9648,66.7951,66.835,180425.0
2023-11-01 10:50:00,66.95,67.0,66.83,66.88,106658.0,66.835,66.8849,66.7152,66.7651,106658.0
2023-11-01 10:55:00,66.88,66.93,66.84,66.91,89755.0,66.7651,66.8151,66.7252,66.7951,89755.0
2023-11-01 11:00:00,66.92,67.07,66.88,67.05,175696.0,66.8051,66.9548,66.7651,66.9349,175696.0
2023-11-01 11:05:00,67.05,67.07,66.99,67.04,69913.0,66.9349,66.9548,66.875,66.9249,69913.0
2023-11-01 11:10:00,67.04,67.06,66.86,66.91,69205.0,66.9249,66.9448,66.7452,66.7951,69205.0
2023-11-01 11:15:00,66.91,66.92,66.83,66.87,65898.0,66.7951,66.8051,66.7152,66.7552,65898.0
2023-11-01 11:20:00,66.88,66.88,66.78,66.88,135376.0,66.7651,66.7651,66.6653,66.7651,135376.0
2023-11-01 11:25:00,66.89,66.91,66.75,66.76,118207.0,66.7751,66.7951,66.6354,66.6454,118207.0
2023-11-01 11:30:00,66.76,66.81,66.67,66.75,166657.0,66.6454,66.6953,66.5555,66.6354,166657.0
2023-11-01 11:35:00,66.75,66.8,66.68,66.68,192738.0,66.6354,66.6853,66.5655,66.5655,192738.0
2023-11-01 11:40:00,66.68,66.77,66.65,66.66,97655.0,66.5655,66.6553,66.5355,66.5455,97655.0
2023-11-01 11:45:00,66.66,66.7,66.62,66.64,42274.0,66.5455,66.5855,66.5056,66.5256,42274.0
2023-11-01 11:50:00,66.64,66.83,66.61,66.83,65776.0,66.5256,66.7152,66.4956,66.7152,65776.0
2023-11-01 11:55:00,66.83,66.86,66.8,66.8,45736.0,66.7152,66.7452,66.6853,66.6853,45736.0
2023-11-01 12:00:00,66.79,66.86,66.76,66.86,49234.0,66.6753,66.7452,66.6454,66.7452,49234.0
2023-11-01 12:05:00,66.87,67.01,66.87,66.95,86453.0,66.7552,66.8949,66.7552,66.835,86453.0
2023-11-01 12:10:00,66.95,67.01,66.83,66.84,42236.0,66.835,66.8949,66.7152,66.7252,42236.0
2023-11-01 12:15:00,66.83,66.95,66.79,66.94,46930.0,66.7152,66.835,66.6753,66.825,46930.0
2023-11-01 12:20:00,66.94,66.95,66.87,66.9,40495.0,66.825,66.835,66.7552,66.7851,40495.0
2023-11-01 12:25:00,66.88,66.89,66.81,66.81,60138.0,66.7651,66.7751,66.6953,66.6953,60138.0
2023-11-01 12:30:00,66.82,66.84,66.79,66.81,31922.0,66.7053,66.7252,66.6753,66.6953,31922.0
2023-11-01 12:35:00,66.81,66.84,66.71,66.74,41455.0,66.6953,66.7252,66.5954,66.6254,41455.0
2023-11-01 12:40:00,66.73,66.74,66.65,66.69,49541.0,66.6154,66.6254,66.5355,66.5755,49541.0
2023-11-01 12:45:00,66.69,66.72,66.62,66.66,46206.0,66.5755,66.6054,66.5056,66.5455,46206.0
2023-11-01 12:50:00,66.65,66.67,66.56,66.63,114723.0,66.5355,66.5555,66.4457,66.5156,114723.0
2023-11-01 12:55:00,66.63,66.7,66.63,66.66,66062.0,66.5156,66.5855,66.5156,66.5455,66062.0
2023-11-01 13:00:00,66.65,66.65,66.52,66.58,57523.0,66.5355,66.5355,66.4058,66.4657,57523.0
2023-11-01 13:05:00,66.57,66.67,66.53,66.62,50942.0,66.4557,66.5555,66.4158,66.5056,50942.0
2023-11-01 13:10:00,66.63,66.78,66.6,66.76,43155.0,66.5156,66.6653,66.4856,66.6454,43155.0
2023-11-01 13:15:00,66.77,66.81,66.75,66.8,44534.0,66.6553,66.6953,66.6354,66.6853,44534.0
2023-11-01 13:20:00,66.8,66.85,66.72,66.73,98874.0,66.6853,66.7352,66.6054,66.6154,98874.0
2023-11-01 13:25:00,66.73,66.76,66.68,66.74,145322.0,66.6154,66.6454,66.5655,66.6254,145322.0
2023-11-01 13:30:00,66.74,66.78,66.71,66.77,38042.0,66.6254,66.6653,66.5954,66.6553,38042.0
2023-11-01 13:35:00,66.77,66.85,66.77,66.81,78269.0,66.6553,66.7352,66.6553,66.6953,78269.0
2023-11-01 13:40:00,66.81,66.88,66.8,66.87,33585.0,66.6953,66.7651,66.6853,66.7552,33585.0
2023-11-01 13:45:00,66.86,66.86,66.77,66.81,62952.0,66.7452,66.7452,66.6553,66.6953,62952.0
2023-11-01 13:50:00,66.81,66.89,66.8,66.84,46555.0,66.6953,66.7751,66.6853,66.7252,46555.0
2023-11-01 13:55:00,66.84,66.88,66.8,66.86,49930.0,66.7252,66.7651,66.6853,66.7452,49930.0
2023-11-01 14:00:00,66.87,66.99,66.76,66.85,134372.0,66.7552,66.875,66.6454,66.7352,134372.0
2023-11-01 14:05:00,66.84,66.86,66.75,66.81,61312.0,66.7252,66.7452,66.6354,66.6953,61312.0
2023-11-01 14:10:00,66.81,66.83,66.63,66.63,76705.0,66.6953,66.7152,66.5156,66.5156,76705.0
2023-11-01 14:15:00,66.62,66.86,66.55,66.85,200211.0,66.5056,66.7452,66.4357,66.7352,200211.0
2023-11-01 14:20:00,66.86,66.9,66.83,66.84,58414.0,66.7452,66.7851,66.7152,66.7252,58414.0
2023-11-01 14:25:00,66.84,66.94,66.81,66.92,53439.0,66.7252,66.825,66.6953,66.8051,53439.0
2023-11-01 14:30:00,66.92,67.09,66.92,67.01,132173.0,66.8051,66.9748,66.8051,66.8949,132173.0
2023-11-01 14:35:00,67.01,67.11,66.89,66.91,306993.0,66.8949,66.9948,66.7751,66.7951,306993.0
2023-11-01 14:40:00,66.9,66.91,66.63,66.76,165516.0,66.7851,66.7951,66.5156,66.6454,165516.0
2023-11-01 14:45:00,66.75,66.88,66.56,66.7,255082.0,66.6354,66.7651,66.4457,66.5855,255082.0
2023-11-01 14:50:00,66.69,66.89,66.68,66.81,120036.0,66.5755,66.7751,66.5655,66.6953,120036.0
2023-11-01 14:55:00,66.81,67.17,66.81,67.1,203015.0,66.6953,67.0547,66.6953,66.9848,203015.0
2023-11-01 15:00:00,67.1,67.49,67.1,67.36,457276.0,66.9848,67.3741,66.9848,67.2443,457276.0
2023-11-01 15:05:00,67.36,67.48,67.32,67.4,159372.0,67.2443,67.3641,67.2044,67.2843,159372.0
2023-11-01 15:10:00,67.41,67.58,67.35,67.35,242504.0,67.2942,67.4639,67.2343,67.2343,242504.0
2023-11-01 15:15:00,67.36,67.44,67.32,67.33,153511.0,67.2443,67.3242,67.2044,67.2144,153511.0
2023-11-01 15:20:00,67.33,67.46,67.28,67.45,165752.0,67.2144,67.3442,67.1645,67.3342,165752.0
2023-11-01 15:25:00,67.45,67.48,67.33,67.45,189009.0,67.3342,67.3641,67.2144,67.3342,189009.0
2023-11-01 15:30:00,67.46,67.6,67.42,67.55,271501.0,67.3442,67.4839,67.3042,67.434,271501.0
2023-11-01 15:35:00,67.55,67.61,67.53,67.56,129429.0,67.434,67.4939,67.414,67.444,129429.0
2023-11-01 15:40:00,67.57,67.58,67.48,67.51,183504.0,67.454,67.4639,67.3641,67.3941,183504.0
2023-11-01 15:45:00,67.51,67.56,67.45,67.55,253647.0,67.3941,67.444,67.3342,67.434,253647.0
2023-11-01 15:50:00,67.54,67.65,67.49,67.61,249557.0,67.424,67.5338,67.3741,67.4939,249557.0
2023-11-01 15:55:00,67.61,67.64,67.58,67.6,326033.0,67.4939,67.5238,67.4639,67.4839,326033.0
2023-11-02 09:30:00,68.38,68.39,67.94,68.32,858175.0,68.2626,68.2726,67.8233,68.2027,858175.0
2023-11-02 09:35:00,68.31,68.76,68.3,68.65,387998.0,68.1927,68.6419,68.1827,68.5321,387998.0
2023-11-02 09:40:00,68.65,68.69,68.04,68.09,386200.0,68.5321,68.572,67.9232,67.9731,386200.0
2023-11-02 09:45:00,68.11,68.3,67.93,68.28,316061.0,67.993,68.1827,67.8133,68.1627,316061.0
2023-11-02 09:50:00,68.29,68.68,68.25,68.45,197297.0,68.1727,68.5621,68.1328,68.3325,197297.0
2023-11-02 09:55:00,68.45,68.64,68.37,68.41,162993.0,68.3325,68.5221,68.2526,68.2925,162993.0
2023-11-02 10:00:00,68.4,68.46,68.22,68.23,137704.0,68.2825,68.3424,68.1028,68.1128,137704.0
2023-11-02 10:05:00,68.26,68.33,68.05,68.12,165397.0,68.1428,68.2127,67.9331,68.003,165397.0
2023-11-02 10:10:00,68.12,68.16,67.94,68.08,219231.0,68.003,68.043,67.8233,67.9631,219231.0
2023-11-02 10:15:00,68.08,68.43,68.08,68.38,103269.0,67.9631,68.3125,67.9631,68.2626,103269.0
2023-11-02 10:20:00,68.37,68.44,68.25,68.27,117594.0,68.2526,68.3225,68.1328,68.1528,117594.0
2023-11-02 10:25:00,68.26,68.36,68.13,68.33,137179.0,68.1428,68.2426,68.013,68.2127,137179.0
2023-11-02 10:30:00,68.34,68.52,68.29,68.46,170485.0,68.2226,68.4023,68.1727,68.3424,170485.0
2023-11-02 10:35:00,68.46,68.52,68.36,68.43,138204.0,68.3424,68.4023,68.2426,68.3125,138204.0
2023-11-02 10:40:00,68.43,68.58,68.35,68.57,110370.0,68.3125,68.4622,68.2326,68.4522,110370.0
2023-11-02 10:45:00,68.57,68.6,68.44,68.5,81890.0,68.4522,68.4822,68.3225,68.3824,81890.0
2023-11-02 10:50:00,68.51,68.65,68.47,68.52,92134.0,68.3924,68.5321,68.3524,68.4023,92134.0
2023-11-02 10:55:00,68.54,68.65,68.53,68.62,65639.0,68.4223,68.5321,68.4123,68.5022,65639.0
2023-11-02 11:00:00,68.62,68.64,68.4,68.51,132920.0,68.5022,68.5221,68.2825,68.3924,132920.0
2023-11-02 11:05:00,68.52,68.54,68.42,68.46,72887.0,68.4023,68.4223,68.3025,68.3424,72887.0
2023-11-02 11:10:00,68.46,68.51,68.25,68.31,130910.0,68.3424,68.3924,68.1328,68.1927,130910.0
2023-11-02 11:15:00,68.3,68.33,68.19,68.32,137584.0,68.1827,68.2127,68.0729,68.2027,137584.0
2023-11-02 11:20:00,68.31,68.45,68.31,68.4,126506.0,68.1927,68.3325,68.1927,68.2825,126506.0
2023-11-02 11:25:00,68.39,68.4,68.23,68.23,66243.0,68.2726,68.2825,68.1128,68.1128,66243.0
2023-11-02 11:30:00,68.21,68.23,68.09,68.17,210975.0,68.0929,68.1128,67.9731,68.0529,210975.0
2023-11-02 11:35:00,68.17,68.3,68.15,68.18,122229.0,68.0529,68.1827,68.033,68.0629,122229.0
2023-11-02 11:40:00,68.19,68.25,68.11,68.19,73752.0,68.0729,68.1328,67.993,68.0729,73752.0
2023-11-02 11:45:00,68.19,68.25,68.12,68.24,109828.0,68.0729,68.1328,68.003,68.1228,109828.0
2023-11-02 11:50:00,68.23,68.3,68.19,68.25,69967.0,68.1128,68.1827,68.0729,68.1328,69967.0
2023-11-02 11:55:00,68.25,68.29,68.14,68.21,55114.0,68.1328,68.1727,68.023,68.0929,55114.0
2023-11-02 12:00:00,68.21,68.43,68.15,68.39,106644.0,68.0929,68.3125,68.033,68.2726,106644.0
2023-11-02 12:05:00,68.4,68.44,68.26,68.38,72842.0,68.2825,68.3225,68.1428,68.2626,72842.0
2023-11-02 12:10:00,68.38,68.42,68.34,68.35,66627.0,68.2626,68.3025,68.2226,68.2326,66627.0
2023-11-02 12:15:00,68.34,68.35,68.19,68.3,98274.0,68.2226,68.2326,68.0729,68.1827,98274.0
2023-11-02 12:20:00,68.3,68.31,68.16,68.19,67699.0,68.1827,68.1927,68.043,68.0729,67699.0
2023-11-02 12:25:00,68.19,68.19,68.05,68.19,143002.0,68.0729,68.0729,67.9331,68.0729,143002.0
2023-11-02 12:30:00,68.19,68.23,68.09,68.21,120268.0,68.0729,68.1128,67.9731,68.0929,120268.0
2023-11-02 12:35:00,68.22,68.25,68.2,68.21,78585.0,68.1028,68.1328,68.0829,68.0929,78585.0
2023-11-02 12:40:00,68.21,68.26,68.17,68.25,115030.0,68.0929,68.1428,68.0529,68.1328,115030.0
2023-11-02 12:45:00,68.25,68.26,68.14,68.22,119919.0,68.1328,68.1428,68.023,68.1028,119919.0
2023-11-02 12:50:00,68.22,68.24,68.16,68.23,241095.0,68.1028,68.1228,68.043,68.1128,241095.0
2023-11-02 12:55:00,68.23,68.31,68.17,68.23,397709.0,68.1128,68.1927,68.0529,68.1128,397709.0
2023-11-02 13:00:00,68.24,68.27,68.17,68.24,90944.0,68.1228,68.1528,68.0529,68.1228,90944.0
2023-11-02 13:05:00,68.25,68.45,68.25,68.42,74471.0,68.1328,68.3325,68.1328,68.3025,74471.0
2023-11-02 13:10:00,68.45,68.61,68.45,68.52,171194.0,68.3325,68.4922,68.3325,68.4023,171194.0
2023-11-02 13:15:00,68.52,68.61,68.42,68.47,97799.0,68.4023,68.4922,68.3025,68.3524,97799.0
2023-11-02 13:20:00,68.47,68.52,68.43,68.51,58576.0,68.3524,68.4023,68.3125,68.3924,58576.0
2023-11-02 13:25:00,68.51,68.52,68.45,68.48,74666.0,68.3924,68.4023,68.3325,68.3624,74666.0
2023-11-02 13:30:00,68.49,68.62,68.48,68.57,91076.0,68.3724,68.5022,68.3624,68.4522,91076.0
2023-11-02 13:35:00,68.56,68.56,68.39,68.46,149152.0,68.4423,68.4423,68.2726,68.3424,149152.0
2023-11-02 13:40:00,68.45,68.46,68.36,68.42,98637.0,68.3325,68.3424,68.2426,68.3025,98637.0
2023-11-02 13:45:00,68.42,68.43,68.27,68.28,67341.0,68.3025,68.3125,68.1528,68.1627,67341.0
2023-11-02 13:50:00,68.27,68.35,68.26,68.27,77862.0,68.1528,68.2326,68.1428,68.1528,77862.0
2023-11-02 13:55:00,68.27,68.34,68.25,68.32,66687.0,68.1528,68.2226,68.1328,68.2027,66687.0
2023-11-02 14:00:00,68.32,68.32,68.21,68.21,49236.0,68.2027,68.2027,68.0929,68.0929,49236.0
2023-11-02 14:05:00,68.21,68.27,68.16,68.27,79667.0,68.0929,68.1528,68.043,68.1528,79667.0
2023-11-02 14:10:00,68.27,68.34,68.25,68.31,76781.0,68.1528,68.2226,68.1328,68.1927,76781.0
2023-11-02 14:15:00,68.31,68.34,68.28,68.31,75765.0,68.1927,68.2226,68.1627,68.1927,75765.0
2023-11-02 14:20:00,68.31,68.34,68.24,68.28,81098.0,68.1927,68.2226,68.1228,68.1627,81098.0
2023-11-02 14:25:00,68.28,68.31,68.25,68.27,25411.0,68.1627,68.1927,68.1328,68.1528,25411.0
2023-11-02 14:30:00,68.27,68.33,68.21,68.28,67180.0,68.1528,68.2127,68.0929,68.1627,67180.0
2023-11-02 14:35:00,68.28,68.32,68.2,68.22,37202.0,68.1627,68.2027,68.0829,68.1028,37202.0
2023-11-02 14:40:00,68.21,68.25,68.17,68.21,54179.0,68.0929,68.1328,68.0529,68.0929,54179.0
2023-11-02 14:45:00,68.2,68.26,68.15,68.18,94211.0,68.0829,68.1428,68.033,68.0629,94211.0
2023-11-02 14:50:00,68.17,68.21,68.13,68.17,64089.0,68.0529,68.0929,68.013,68.0529,64089.0
2023-11-02 14:55:00,68.17,68.28,68.17,68.28,62381.0,68.0529,68.1627,68.0529,68.1627,62381.0
2023-11-02 15:00:00,68.28,68.34,68.25,68.31,95987.0,68.1627,68.2226,68.1328,68.1927,95987.0
2023-11-02 15:05:00,68.32,68.4,68.3,68.36,77428.0,68.2027,68.2825,68.1827,68.2426,77428.0
2023-11-02 15:10:00,68.35,68.36,68.28,68.36,77382.0,68.2326,68.2426,68.1627,68.2426,77382.0
2023-11-02 15:15:00,68.35,68.41,68.32,68.34,104818.0,68.2326,68.2925,68.2027,68.2226,104818.0
2023-11-02 15:20:00,68.34,68.4,68.3,68.31,160379.0,68.2226,68.2825,68.1827,68.1927,160379.0
2023-11-02 15:25:00,68.32,68.33,68.27,68.31,115824.0,68.2027,68.2127,68.1528,68.1927,115824.0
2023-11-02 15:30:00,68.31,68.33,68.2,68.31,123294.0,68.1927,68.2127,68.0829,68.1927,123294.0
2023-11-02 15:35:00,68.31,68.46,68.3,68.45,187747.0,68.1927,68.3424,68.1827,68.3325,187747.0
2023-11-02 15:40:00,68.45,68.46,68.3,68.31,154327.0,68.3325,68.3424,68.1827,68.1927,154327.0
2023-11-02 15:45:00,68.3,68.36,68.27,68.31,131266.0,68.1827,68.2426,68.1528,68.1927,131266.0
2023-11-02 15:50:00,68.31,68.4,68.26,68.29,294117.0,68.1927,68.2825,68.1428,68.1727,294117.0
2023-11-02 15:55:00,68.29,68.3,68.17,68.26,555477.0,68.1727,68.1827,68.0529,68.1428,555477.0
2023-11-03 09:30:00,69.46,70.42,69.35,70.16,924357.0,69.3407,70.2991,69.2309,70.0395,924357.0
2023-11-03 09:35:00,70.16,70.4,70.05,70.29,442759.0,70.0395,70.2791,69.9297,70.1693,442759.0
2023-11-03 09:40:00,70.28,70.76,70.26,70.63,444392.0,70.1593,70.6385,70.1393,70.5087,444392.0
2023-11-03 09:45:00,70.64,70.77,70.47,70.65,361959.0,70.5187,70.6485,70.349,70.5287,361959.0
2023-11-03 09:50:00,70.64,70.99,70.64,70.87,361082.0,70.5187,70.8681,70.5187,70.7483,361082.0
2023-11-03 09:55:00,70.88,71.05,70.83,70.98,309473.0,70.7583,70.928,70.7084,70.8581,309473.0
2023-11-03 10:00:00,71.0,71.23,71.0,71.11,366254.0,70.8781,71.1077,70.8781,70.9879,366254.0
2023-11-03 10:05:00,71.12,71.18,70.97,70.98,274039.0,70.9979,71.0578,70.8481,70.8581,274039.0
2023-11-03 10:10:00,70.98,71.09,70.79,71.03,286397.0,70.8581,70.9679,70.6684,70.908,286397.0
2023-11-03 10:15:00,71.03,71.2,70.86,71.19,205852.0,70.908,71.0777,70.7383,71.0677,205852.0
2023-11-03 10:20:00,71.19,71.2,71.06,71.17,243748.0,71.0677,71.0777,70.938,71.0478,243748.0
2023-11-03 10:25:00,71.18,71.23,70.97,71.01,246527.0,71.0578,71.1077,70.8481,70.8881,246527.0
2023-11-03 10:30:00,71.02,71.11,70.95,71.0,200844.0,70.898,70.9879,70.8282,70.8781,200844.0
2023-11-03 10:35:00,70.99,71.24,70.98,71.23,381392.0,70.8681,71.1177,70.8581,71.1077,381392.0
2023-11-03 10:40:00,71.23,71.32,71.21,71.25,272304.0,71.1077,71.1975,71.0877,71.1276,272304.0
2023-11-03 10:45:00,71.26,71.33,71.09,71.21,191247.0,71.1376,71.2075,70.9679,71.0877,191247.0
2023-11-03 10:50:00,71.21,71.5,71.12,71.48,449626.0,71.0877,71.3772,70.9979,71.3573,449626.0
2023-11-03 10:55:00,71.49,71.7,71.4,71.64,361182.0,71.3672,71.5769,71.2774,71.517,361182.0
2023-11-03 11:00:00,71.64,71.67,71.48,71.64,328494.0,71.517,71.5469,71.3573,71.517,328494.0
2023-11-03 11:05:00,71.65,71.84,71.64,71.69,295784.0,71.527,71.7166,71.517,71.5669,295784.0
2023-11-03 11:10:00,71.69,71.69,71.52,71.61,236711.0,71.5669,71.5669,71.3972,71.487,236711.0
2023-11-03 11:15:00,71.61,71.67,71.5,71.54,161375.0,71.487,71.5469,71.3772,71.4171,161375.0
2023-11-03 11:20:00,71.54,71.67,71.53,71.64,204773.0,71.4171,71.5469,71.4072,71.517,204773.0
2023-11-03 11:25:00,71.65,71.71,71.61,71.64,195490.0,71.527,71.5869,71.487,71.517,195490.0
2023-11-03 11:30:00,71.65,71.96,71.65,71.94,219042.0,71.527,71.8364,71.527,71.8165,219042.0
2023-11-03 11:35:00,71.93,72.01,71.89,71.99,180746.0,71.8065,71.8863,71.7665,71.8664,180746.0
2023-11-03 11:40:00,72.0,72.07,71.9,71.97,158933.0,71.8764,71.9462,71.7765,71.8464,158933.0
2023-11-03 11:45:00,71.97,72.03,71.88,71.94,108364.0,71.8464,71.9063,71.7566,71.8165,108364.0
2023-11-03 11:50:00,71.95,72.0,71.74,71.78,101866.0,71.8264,71.8764,71.6168,71.6567,101866.0
2023-11-03 11:55:00,71.78,71.91,71.72,71.78,252962.0,71.6567,71.7865,71.5968,71.6567,252962.0
2023-11-03 12:00:00,71.78,71.8,71.66,71.78,94591.0,71.6567,71.6767,71.5369,71.6567,94591.0
2023-11-03 12:05:00,71.78,71.8,71.72,71.78,75854.0,71.6567,71.6767,71.5968,71.6567,75854.0
2023-11-03 12:10:00,71.77,71.81,71.71,71.76,109151.0,71.6468,71.6867,71.5869,71.6368,109151.0
2023-11-03 12:15:00,71.76,71.76,71.67,71.74,105754.0,71.6368,71.6368,71.5469,71.6168,105754.0
2023-11-03 12:20:00,71.75,71.8,71.69,71.73,129524.0,71.6268,71.6767,71.5669,71.6068,129524.0
2023-11-03 12:25:00,71.73,71.82,71.66,71.66,163985.0,71.6068,71.6967,71.5369,71.5369,163985.0
2023-11-03 12:30:00,71.67,71.81,71.66,71.8,132990.0,71.5469,71.6867,71.5369,71.6767,132990.0
2023-11-03 12:35:00,71.8,71.83,71.58,71.68,189700.0,71.6767,71.7066,71.4571,71.5569,189700.0
2023-11-03 12:40:00,71.68,71.83,71.66,71.75,164458.0,71.5569,71.7066,71.5369,71.6268,164458.0
2023-11-03 12:45:00,71.75,71.82,71.7,71.77,192866.0,71.6268,71.6967,71.5769,71.6468,192866.0
2023-11-03 12:50:00,71.76,71.89,71.73,71.84,160097.0,71.6368,71.7665,71.6068,71.7166,160097.0
2023-11-03 12:55:00,71.84,71.9,71.76,71.88,177751.0,71.7166,71.7765,71.6368,71.7566,177751.0
2023-11-03 13:00:00,71.89,71.99,71.85,71.92,184804.0,71.7665,71.8664,71.7266,71.7965,184804.0
2023-11-03 13:05:00,71.92,72.0,71.88,71.9,165040.0,71.7965,71.8764,71.7566,71.7765,165040.0
2023-11-03 13:10:00,71.89,72.01,71.88,71.98,218530.0,71.7665,71.8863,71.7566,71.8564,218530.0
2023-11-03 13:15:00,71.99,72.04,71.93,72.03,254574.0,71.8664,71.9163,71.8065,71.9063,254574.0
2023-11-03 13:20:00,72.04,72.04,71.74,71.77,195798.0,71.9163,71.9163,71.6168,71.6468,195798.0
2023-11-03 13:25:00,71.77,71.79,71.72,71.75,141846.0,71.6468,71.6667,71.5968,71.6268,141846.0
2023-11-03 13:30:00,71.75,71.88,71.74,71.88,131993.0,71.6268,71.7566,71.6168,71.7566,131993.0
2023-11-03 13:35:00,71.87,71.92,71.77,71.86,122503.0,71.7466,71.7965,71.6468,71.7366,122503.0
2023-11-03 13:40:00,71.86,71.88,71.73,71.73,84518.0,71.7366,71.7566,71.6068,71.6068,84518.0
2023-11-03 13:45:00,71.73,71.74,71.63,71.74,101844.0,71.6068,71.6168,71.507,71.6168,101844.0
2023-11-03 13:50:00,71.75,71.76,71.68,71.73,151797.0,71.6268,71.6368,71.5569,71.6068,151797.0
2023-11-03 13:55:00,71.73,71.85,71.7,71.82,127817.0,71.6068,71.7266,71.5769,71.6967,127817.0
2023-11-03 14:00:00,71.82,71.95,71.82,71.9,114553.0,71.6967,71.8264,71.6967,71.7765,114553.0
2023-11-03 14:05:00,71.88,71.88,71.75,71.78,97074.0,71.7566,71.7566,71.6268,71.6567,97074.0
2023-11-03 14:10:00,71.78,71.9,71.75,71.89,102614.0,71.6567,71.7765,71.6268,71.7665,102614.0
2023-11-03 14:15:00,71.9,71.9,71.82,71.89,80197.0,71.7765,71.7765,71.6967,71.7665,80197.0
2023-11-03 14:20:00,71.89,72.0,71.89,72.0,82088.0,71.7665,71.8764,71.7665,71.8764,82088.0
2023-11-03 14:25:00,72.0,72.05,71.97,72.05,164663.0,71.8764,71.9263,71.8464,71.9263,164663.0
2023-11-03 14:30:00,72.05,72.08,71.99,72.02,113628.0,71.9263,71.9562,71.8664,71.8963,113628.0
2023-11-03 14:35:00,72.01,72.02,71.9,71.96,129805.0,71.8863,71.8963,71.7765,71.8364,129805.0
2023-11-03 14:40:00,71.95,72.03,71.94,72.0,139602.0,71.8264,71.9063,71.8165,71.8764,139602.0
2023-11-03 14:45:00,72.0,72.02,71.87,72.02,134729.0,71.8764,71.8963,71.7466,71.8963,134729.0
2023-11-03 14:50:00,72.01,72.06,71.99,72.04,109513.0,71.8863,71.9363,71.8664,71.9163,109513.0
2023-11-03 14:55:00,72.04,72.07,71.98,71.98,146334.0,71.9163,71.9462,71.8564,71.8564,146334.0
2023-11-03 15:00:00,71.99,72.0,71.9,71.98,129218.0,71.8664,71.8764,71.7765,71.8564,129218.0
2023-11-03 15:05:00,71.99,72.01,71.88,71.9,230209.0,71.8664,71.8863,71.7566,71.7765,230209.0
2023-11-03 15:10:00,71.89,71.9,71.79,71.83,225348.0,71.7665,71.7765,71.6667,71.7066,225348.0
2023-11-03 15:15:00,71.83,71.83,71.68,71.73,276420.0,71.7066,71.7066,71.5569,71.6068,276420.0
2023-11-03 15:20:00,71.73,71.8,71.71,71.73,269127.0,71.6068,71.6767,71.5869,71.6068,269127.0
2023-11-03 15:25:00,71.73,71.75,71.64,71.69,208184.0,71.6068,71.6268,71.517,71.5669,208184.0
2023-11-03 15:30:00,71.69,71.73,71.64,71.66,199386.0,71.5669,71.6068,71.517,71.5369,199386.0
2023-11-03 15:35:00,71.65,71.78,71.63,71.75,263332.0,71.527,71.6567,71.507,71.6268,263332.0
2023-11-03 15:40:00,71.75,71.79,71.66,71.72,179196.0,71.6268,71.6667,71.5369,71.5968,179196.0
2023-11-03 15:45:00,71.72,71.78,71.67,71.68,372784.0,71.5968,71.6567,71.5469,71.5569,372784.0
2023-11-03 15:50:00,71.67,71.74,71.54,71.68,657210.0,71.5469,71.6168,71.4171,71.5569,657210.0
2023-11-03 15:55:00,71.67,71.67,71.44,71.48,863460.0,71.5469,71.5469,71.3173,71.3573,863460.0
2023-11-06 09:30:00,71.77,71.98,71.27,71.27,419069.0,71.6468,71.8564,71.1476,71.1476,419069.0
2023-11-06 09:35:00,71.25,71.38,70.88,71.04,582296.0,71.1276,71.2574,70.7583,70.918,582296.0
2023-11-06 09:40:00,71.05,71.25,70.92,71.04,338106.0,70.928,71.1276,70.7982,70.918,338106.0
2023-11-06 09:45:00,71.04,71.3,70.97,71.2,294530.0,70.918,71.1776,70.8481,71.0777,294530.0
2023-11-06 09:50:00,71.2,71.29,70.83,70.92,358838.0,71.0777,71.1676,70.7084,70.7982,358838.0
2023-11-06 09:55:00,70.93,71.04,70.87,70.96,103144.0,70.8082,70.918,70.7483,70.8381,103144.0
2023-11-06 10:00:00,70.95,71.41,70.93,71.24,264620.0,70.8282,71.2874,70.8082,71.1177,264620.0
2023-11-06 10:05:00,71.25,71.25,70.92,71.01,128235.0,71.1276,71.1276,70.7982,70.8881,128235.0
2023-11-06 10:10:00,71.01,71.09,70.86,70.97,73174.0,70.8881,70.9679,70.7383,70.8481,73174.0
2023-11-06 10:15:00,70.96,71.11,70.9,71.1,80476.0,70.8381,70.9879,70.7782,70.9779,80476.0
2023-11-06 10:20:00,71.1,71.1,70.9,70.93,80489.0,70.9779,70.9779,70.7782,70.8082,80489.0
2023-11-06 10:25:00,70.93,70.93,70.78,70.79,66024.0,70.8082,70.8082,70.6585,70.6684,66024.0
2023-11-06 10:30:00,70.78,70.87,70.69,70.83,74847.0,70.6585,70.7483,70.5686,70.7084,74847.0
2023-11-06 10:35:00,70.83,70.92,70.7,70.89,133236.0,70.7084,70.7982,70.5786,70.7683,133236.0
2023-11-06 10:40:00,70.89,70.99,70.84,70.95,228720.0,70.7683,70.8681,70.7183,70.8282,228720.0
2023-11-06 10:45:00,70.95,71.01,70.88,70.97,93838.0,70.8282,70.8881,70.7583,70.8481,93838.0
2023-11-06 10:50:00,70.97,71.1,70.9,71.04,111121.0,70.8481,70.9779,70.7782,70.918,111121.0
2023-11-06 10:55:00,71.04,71.06,70.75,70.76,71177.0,70.918,70.938,70.6285,70.6385,71177.0
2023-11-06 11:00:00,70.76,70.76,70.61,70.62,156274.0,70.6385,70.6385,70.4887,70.4987,156274.0
2023-11-06 11:05:00,70.62,70.8,70.62,70.75,109036.0,70.4987,70.6784,70.4987,70.6285,109036.0
2023-11-06 11:10:00,70.74,70.74,70.52,70.53,118348.0,70.6185,70.6185,70.3989,70.4089,118348.0
2023-11-06 11:15:00,70.52,70.61,70.44,70.56,87639.0,70.3989,70.4887,70.319,70.4388,87639.0
2023-11-06 11:20:00,70.55,70.55,70.35,70.43,97877.0,70.4288,70.4288,70.2292,70.3091,97877.0
2023-11-06 11:25:00,70.44,70.53,70.41,70.46,74123.0,70.319,70.4089,70.2891,70.339,74123.0
2023-11-06 11:30:00,70.46,70.47,70.4,70.44,78339.0,70.339,70.349,70.2791,70.319,78339.0
2023-11-06 11:35:00,70.44,70.5,70.38,70.46,69920.0,70.319,70.3789,70.2591,70.339,69920.0
2023-11-06 11:40:00,70.47,70.5,70.34,70.38,74605.0,70.349,70.3789,70.2192,70.2591,74605.0
2023-11-06 11:45:00,70.38,70.41,70.22,70.29,54772.0,70.2591,70.2891,70.0994,70.1693,54772.0
2023-11-06 11:50:00,70.28,70.39,70.25,70.37,85189.0,70.1593,70.2691,70.1294,70.2492,85189.0
2023-11-06 11:55:00,70.37,70.38,70.3,70.31,69155.0,70.2492,70.2591,70.1793,70.1893,69155.0
2023-11-06 12:00:00,70.31,70.35,70.14,70.14,97325.0,70.1893,70.2292,70.0196,70.0196,97325.0
2023-11-06 12:05:00,70.14,70.27,70.09,70.15,69462.0,70.0196,70.1493,69.9696,70.0295,69462.0
2023-11-06 12:10:00,70.14,70.2,70.11,70.12,170598.0,70.0196,70.0794,69.9896,69.9996,170598.0
2023-11-06 12:15:00,70.11,70.23,70.08,70.23,68879.0,69.9896,70.1094,69.9597,70.1094,68879.0
2023-11-06 12:20:00,70.23,70.29,70.18,70.24,107892.0,70.1094,70.1693,70.0595,70.1194,107892.0
2023-11-06 12:25:00,70.24,70.29,70.18,70.2,116381.0,70.1194,70.1693,70.0595,70.0794,116381.0
2023-11-06 12:30:00,70.2,70.22,70.16,70.19,73902.0,70.0794,70.0994,70.0395,70.0695,73902.0
2023-11-06 12:35:00,70.19,70.22,70.09,70.14,99022.0,70.0695,70.0994,69.9696,70.0196,99022.0
2023-11-06 12:40:00,70.14,70.16,70.04,70.13,67492.0,70.0196,70.0395,69.9197,70.0096,67492.0
2023-11-06 12:45:00,70.12,70.15,70.03,70.03,60082.0,69.9996,70.0295,69.9097,69.9097,60082.0
2023-11-06 12:50:00,70.03,70.07,69.97,70.02,71804.0,69.9097,69.9497,69.8498,69.8998,71804.0
2023-11-06 12:55:00,70.02,70.07,69.95,70.06,71131.0,69.8998,69.9497,69.8299,69.9397,71131.0
2023-11-06 13:00:00,70.06,70.07,69.91,69.99,53905.0,69.9397,69.9497,69.7899,69.8698,53905.0
2023-11-06 13:05:00,70.0,70.01,69.91,69.91,52168.0,69.8798,69.8898,69.7899,69.7899,52168.0
2023-11-06 13:10:00,69.92,69.96,69.88,69.9,79172.0,69.7999,69.8399,69.76,69.78,79172.0
2023-11-06 13:15:00,69.9,69.93,69.79,69.84,69980.0,69.78,69.8099,69.6702,69.7201,69980.0
2023-11-06 13:20:00,69.84,69.84,69.73,69.82,79069.0,69.7201,69.7201,69.6103,69.7001,79069.0
2023-11-06 13:25:00,69.82,69.84,69.75,69.76,78628.0,69.7001,69.7201,69.6302,69.6402,78628.0
2023-11-06 13:30:00,69.75,69.84,69.72,69.82,75099.0,69.6302,69.7201,69.6003,69.7001,75099.0
2023-11-06 13:35:00,69.81,70.01,69.81,69.96,96974.0,69.6901,69.8898,69.6901,69.8399,96974.0
2023-11-06 13:40:00,69.97,70.02,69.92,69.98,60044.0,69.8498,69.8998,69.7999,69.8598,60044.0
2023-11-06 13:45:00,69.98,70.08,69.97,70.04,96905.0,69.8598,69.9597,69.8498,69.9197,96905.0
2023-11-06 13:50:00,70.05,70.05,69.91,69.92,109807.0,69.9297,69.9297,69.7899,69.7999,109807.0
2023-11-06 13:55:00,69.92,70.04,69.91,69.98,118574.0,69.7999,69.9197,69.7899,69.8598,118574.0
2023-11-06 14:00:00,69.98,70.01,69.84,69.89,69124.0,69.8598,69.8898,69.7201,69.77,69124.0
2023-11-06 14:05:00,69.88,69.89,69.74,69.76,96549.0,69.76,69.77,69.6202,69.6402,96549.0
2023-11-06 14:10:00,69.76,69.8,69.71,69.74,64661.0,69.6402,69.6801,69.5903,69.6202,64661.0
2023-11-06 14:15:00,69.73,69.79,69.71,69.77,67575.0,69.6103,69.6702,69.5903,69.6502,67575.0
2023-11-06 14:20:00,69.77,69.85,69.76,69.79,49034.0,69.6502,69.73,69.6402,69.6702,49034.0
2023-11-06 14:25:00,69.78,69.84,69.74,69.77,51601.0,69.6602,69.7201,69.6202,69.6502,51601.0
2023-11-06 14:30:00,69.76,69.86,69.74,69.77,108041.0,69.6402,69.74,69.6202,69.6502,108041.0
2023-11-06 14:35:00,69.77,69.82,69.75,69.79,41530.0,69.6502,69.7001,69.6302,69.6702,41530.0
2023-11-06 14:40:00,69.78,69.93,69.77,69.88,73367.0,69.6602,69.8099,69.6502,69.76,73367.0
2023-11-06 14:45:00,69.87,69.95,69.83,69.86,93081.0,69.75,69.8299,69.7101,69.74,93081.0
2023-11-06 14:50:00,69.87,69.99,69.87,69.95,63834.0,69.75,69.8698,69.75,69.8299,63834.0
2023-11-06 14:55:00,69.95,70.04,69.95,70.01,65468.0,69.8299,69.9197,69.8299,69.8898,65468.0
2023-11-06 15:00:00,70.01,70.24,70.01,70.24,118492.0,69.8898,70.1194,69.8898,70.1194,118492.0
2023-11-06 15:05:00,70.23,70.3,70.18,70.24,111079.0,70.1094,70.1793,70.0595,70.1194,111079.0
2023-11-06 15:10:00,70.25,70.27,70.11,70.12,78892.0,70.1294,70.1493,69.9896,69.9996,78892.0
2023-11-06 15:15:00,70.12,70.24,70.11,70.2,84214.0,69.9996,70.1194,69.9896,70.0794,84214.0
2023-11-06 15:20:00,70.19,70.22,70.1,70.13,91062.0,70.0695,70.0994,69.9796,70.0096,91062.0
2023-11-06 15:25:00,70.13,70.13,70.02,70.05,68736.0,70.0096,70.0096,69.8998,69.9297,68736.0
2023-11-06 15:30:00,70.04,70.04,69.93,70.01,95685.0,69.9197,69.9197,69.8099,69.8898,95685.0
2023-11-06 15:35:00,70.01,70.04,69.92,70.02,92156.0,69.8898,69.9197,69.7999,69.8998,92156.0
2023-11-06 15:40:00,70.01,70.02,69.9,69.94,135381.0,69.8898,69.8998,69.78,69.8199,135381.0
2023-11-06 15:45:00,69.93,69.95,69.89,69.93,130712.0,69.8099,69.8299,69.77,69.8099,130712.0
2023-11-06 15:50:00,69.93,70.05,69.87,69.9,359133.0,69.8099,69.9297,69.75,69.78,359133.0
2023-11-06 15:55:00,69.89,69.95,69.86,69.92,685759.0,69.77,69.8299,69.74,69.7999,685759.0
2023-11-07 09:30:00,70.1,70.58,69.86,70.35,610495.0,69.9796,70.4588,69.74,70.2292,610495.0
2023-11-07 09:35:00,70.33,70.36,69.72,69.72,274780.0,70.2092,70.2392,69.6003,69.6003,274780.0
2023-11-07 09:40:00,69.72,70.18,69.61,70.12,296848.0,69.6003,70.0595,69.4905,69.9996,296848.0
2023-11-07 09:45:00,70.12,70.37,70.06,70.06,215144.0,69.9996,70.2492,69.9397,69.9397,215144.0
2023-11-07 09:50:00,70.06,70.53,70.06,70.53,314027.0,69.9397,70.4089,69.9397,70.4089,314027.0
2023-11-07 09:55:00,70.53,70.86,70.52,70.79,344653.0,70.4089,70.7383,70.3989,70.6684,344653.0
2023-11-07 10:00:00,70.79,70.92,70.68,70.81,338057.0,70.6684,70.7982,70.5586,70.6884,338057.0
2023-11-07 10:05:00,70.8,70.8,70.61,70.65,171261.0,70.6784,70.6784,70.4887,70.5287,171261.0
2023-11-07 10:10:00,70.64,70.84,70.56,70.78,175594.0,70.5187,70.7183,70.4388,70.6585,175594.0
2023-11-07 10:15:00,70.77,70.93,70.65,70.75,187740.0,70.6485,70.8082,70.5287,70.6285,187740.0
2023-11-07 10:20:00,70.75,70.92,70.75,70.85,118199.0,70.6285,70.7982,70.6285,70.7283,118199.0
2023-11-07 10:25:00,70.86,71.11,70.82,71.01,141109.0,70.7383,70.9879,70.6984,70.8881,141109.0
2023-11-07 10:30:00,71.01,71.26,70.95,71.21,135207.0,70.8881,71.1376,70.8282,71.0877,135207.0
2023-11-07 10:35:00,71.21,71.37,71.19,71.35,123566.0,71.0877,71.2474,71.0677,71.2275,123566.0
2023-11-07 10:40:00,71.36,71.45,71.28,71.3,217564.0,71.2375,71.3273,71.1576,71.1776,217564.0
2023-11-07 10:45:00,71.3,71.39,71.12,71.37,223572.0,71.1776,71.2674,70.9979,71.2474,223572.0
2023-11-07 10:50:00,71.38,71.4,71.11,71.12,182871.0,71.2574,71.2774,70.9879,70.9979,182871.0
2023-11-07 10:55:00,71.13,71.14,70.92,70.95,140302.0,71.0079,71.0178,70.7982,70.8282,140302.0
2023-11-07 11:00:00,70.94,70.94,70.73,70.92,222271.0,70.8182,70.8182,70.6085,70.7982,222271.0
2023-11-07 11:05:00,70.92,70.95,70.8,70.8,94805.0,70.7982,70.8282,70.6784,70.6784,94805.0
2023-11-07 11:10:00,70.81,70.95,70.8,70.94,98386.0,70.6884,70.8282,70.6784,70.8182,98386.0
2023-11-07 11:15:00,70.94,71.03,70.92,70.95,102481.0,70.8182,70.908,70.7982,70.8282,102481.0
2023-11-07 11:20:00,70.95,71.01,70.87,71.0,108306.0,70.8282,70.8881,70.7483,70.8781,108306.0
2023-11-07 11:25:00,70.99,71.12,70.97,71.12,122777.0,70.8681,70.9979,70.8481,70.9979,122777.0
2023-11-07 11:30:00,71.12,71.22,71.09,71.22,89266.0,70.9979,71.0977,70.9679,71.0977,89266.0
2023-11-07 11:35:00,71.22,71.3,71.21,71.23,170371.0,71.0977,71.1776,71.0877,71.1077,170371.0
2023-11-07 11:40:00,71.23,71.28,71.18,71.23,166080.0,71.1077,71.1576,71.0578,71.1077,166080.0
2023-11-07 11:45:00,71.23,71.24,71.05,71.11,126719.0,71.1077,71.1177,70.928,70.9879,126719.0
2023-11-07 11:50:00,71.11,71.19,71.08,71.19,103627.0,70.9879,71.0677,70.9579,71.0677,103627.0
2023-11-07 11:55:00,71.19,71.21,71.11,71.14,69252.0,71.0677,71.0877,70.9879,71.0178,69252.0
2023-11-07 12:00:00,71.15,71.16,70.92,70.97,102659.0,71.0278,71.0378,70.7982,70.8481,102659.0
2023-11-07 12:05:00,70.96,71.18,70.93,71.16,84114.0,70.8381,71.0578,70.8082,71.0378,84114.0
2023-11-07 12:10:00,71.16,71.21,71.09,71.13,72663.0,71.0378,71.0877,70.9679,71.0079,72663.0
2023-11-07 12:15:00,71.13,71.17,71.08,71.12,60201.0,71.0079,71.0478,70.9579,70.9979,60201.0
2023-11-07 12:20:00,71.12,71.13,70.97,70.98,65222.0,70.9979,71.0079,70.8481,70.8581,65222.0
2023-11-07 12:25:00,70.99,71.05,70.94,71.03,138214.0,70.8681,70.928,70.8182,70.908,138214.0
2023-11-07 12:30:00,71.03,71.12,70.92,71.09,157576.0,70.908,70.9979,70.7982,70.9679,157576.0
2023-11-07 12:35:00,71.08,71.08,70.92,70.93,82740.0,70.9579,70.9579,70.7982,70.8082,82740.0
2023-11-07 12:40:00,70.92,70.95,70.86,70.91,43078.0,70.7982,70.8282,70.7383,70.7882,43078.0
2023-11-07 12:45:00,70.91,70.97,70.83,70.88,47121.0,70.7882,70.8481,70.7084,70.7583,47121.0
2023-11-07 12:50:00,70.87,70.87,70.73,70.79,102718.0,70.7483,70.7483,70.6085,70.6684,102718.0
2023-11-07 12:55:00,70.78,70.96,70.76,70.95,106289.0,70.6585,70.8381,70.6385,70.8282,106289.0
2023-11-07 13:00:00,70.94,70.98,70.88,70.89,60122.0,70.8182,70.8581,70.7583,70.7683,60122.0
2023-11-07 13:05:00,70.88,71.0,70.84,70.99,105299.0,70.7583,70.8781,70.7183,70.8681,105299.0
2023-11-07 13:10:00,70.98,71.08,70.98,71.03,73389.0,70.8581,70.9579,70.8581,70.908,73389.0
2023-11-07 13:15:00,71.02,71.07,70.95,71.01,58614.0,70.898,70.948,70.8282,70.8881,58614.0
2023-11-07 13:20:00,71.0,71.1,70.94,71.1,79600.0,70.8781,70.9779,70.8182,70.9779,79600.0
2023-11-07 13:25:00,71.11,71.16,71.07,71.08,50464.0,70.9879,71.0378,70.948,70.9579,50464.0
2023-11-07 13:30:00,71.09,71.16,71.07,71.12,44627.0,70.9679,71.0378,70.948,70.9979,44627.0
2023-11-07 13:35:00,71.13,71.23,71.11,71.22,60428.0,71.0079,71.1077,70.9879,71.0977,60428.0
2023-11-07 13:40:00,71.23,71.23,71.08,71.09,136662.0,71.1077,71.1077,70.9579,70.9679,136662.0
2023-11-07 13:45:00,71.08,71.22,71.08,71.22,76638.0,70.9579,71.0977,70.9579,71.0977,76638.0
2023-11-07 13:50:00,71.23,71.29,71.2,71.22,99390.0,71.1077,71.1676,71.0777,71.0977,99390.0
2023-11-07 13:55:00,71.23,71.23,71.13,71.17,89564.0,71.1077,71.1077,71.0079,71.0478,89564.0
2023-11-07 14:00:00,71.17,71.31,71.17,71.28,69964.0,71.0478,71.1875,71.0478,71.1576,69964.0
2023-11-07 14:05:00,71.28,71.35,71.25,71.34,57753.0,71.1576,71.2275,71.1276,71.2175,57753.0
2023-11-07 14:10:00,71.34,71.38,71.31,71.34,92685.0,71.2175,71.2574,71.1875,71.2175,92685.0
2023-11-07 14:15:00,71.33,71.39,71.32,71.37,95769.0,71.2075,71.2674,71.1975,71.2474,95769.0
2023-11-07 14:20:00,71.36,71.42,71.3,71.36,154714.0,71.2375,71.2974,71.1776,71.2375,154714.0
2023-11-07 14:25:00,71.37,71.4,71.3,71.38,79026.0,71.2474,71.2774,71.1776,71.2574,79026.0
2023-11-07 14:30:00,71.38,71.41,71.34,71.37,68653.0,71.2574,71.2874,71.2175,71.2474,68653.0
2023-11-07 14:35:00,71.36,71.44,71.34,71.41,95407.0,71.2375,71.3173,71.2175,71.2874,95407.0
2023-11-07 14:40:00,71.42,71.5,71.39,71.42,124380.0,71.2974,71.3772,71.2674,71.2974,124380.0
2023-11-07 14:45:00,71.41,71.51,71.41,71.48,106949.0,71.2874,71.3872,71.2874,71.3573,106949.0
2023-11-07 14:50:00,71.47,71.55,71.47,71.52,73658.0,71.3473,71.4271,71.3473,71.3972,73658.0
2023-11-07 14:55:00,71.52,71.54,71.45,71.51,122055.0,71.3972,71.4171,71.3273,71.3872,122055.0
2023-11-07 15:00:00,71.51,71.62,71.49,71.51,78696.0,71.3872,71.497,71.3672,71.3872,78696.0
2023-11-07 15:05:00,71.51,71.56,71.47,71.53,69123.0,71.3872,71.4371,71.3473,71.4072,69123.0
2023-11-07 15:10:00,71.53,71.55,71.41,71.55,100415.0,71.4072,71.4271,71.2874,71.4271,100415.0
2023-11-07 15:15:00,71.55,71.6,71.48,71.49,90078.0,71.4271,71.477,71.3573,71.3672,90078.0
2023-11-07 15:20:00,71.48,71.55,71.45,71.48,119483.0,71.3573,71.4271,71.3273,71.3573,119483.0
2023-11-07 15:25:00,71.48,71.53,71.45,71.49,146608.0,71.3573,71.4072,71.3273,71.3672,146608.0
2023-11-07 15:30:00,71.49,71.51,71.4,71.5,150720.0,71.3672,71.3872,71.2774,71.3772,150720.0
2023-11-07 15:35:00,71.5,71.57,71.45,71.45,164463.0,71.3772,71.4471,71.3273,71.3273,164463.0
2023-11-07 15:40:00,71.45,71.59,71.45,71.53,150688.0,71.3273,71.4671,71.3273,71.4072,150688.0
2023-11-07 15:45:00,71.52,71.57,71.49,71.53,192401.0,71.3972,71.4471,71.3672,71.4072,192401.0
2023-11-07 15:50:00,71.54,71.54,71.35,71.5,376042.0,71.4171,71.4171,71.2275,71.3772,376042.0
2023-11-07 15:55:00,71.5,71.54,71.4,71.5,546485.0,71.3772,71.4171,71.2774,71.3772,546485.0
2023-11-08 09:30:00,71.58,71.68,70.43,70.58,619589.0,71.4571,71.5569,70.3091,70.4588,619589.0
2023-11-08 09:35:00,70.57,71.01,70.5,70.9,360572.0,70.4488,70.8881,70.3789,70.7782,360572.0
2023-11-08 09:40:00,70.89,71.21,70.85,71.1,180145.0,70.7683,71.0877,70.7283,70.9779,180145.0
2023-11-08 09:45:00,71.08,71.24,71.0,71.17,187013.0,70.9579,71.1177,70.8781,71.0478,187013.0
2023-11-08 09:50:00,71.16,71.47,71.16,71.28,118374.0,71.0378,71.3473,71.0378,71.1576,118374.0
2023-11-08 09:55:00,71.28,71.37,71.08,71.1,56292.0,71.1576,71.2474,70.9579,70.9779,56292.0
2023-11-08 10:00:00,71.11,71.11,70.64,70.64,218849.0,70.9879,70.9879,70.5187,70.5187,218849.0
2023-11-08 10:05:00,70.65,70.7,70.48,70.52,191495.0,70.5287,70.5786,70.359,70.3989,191495.0
2023-11-08 10:10:00,70.54,70.58,70.39,70.44,78301.0,70.4189,70.4588,70.2691,70.319,78301.0
2023-11-08 10:15:00,70.44,70.59,70.42,70.44,106253.0,70.319,70.4688,70.2991,70.319,106253.0
2023-11-08 10:20:00,70.43,70.43,70.17,70.25,251674.0,70.3091,70.3091,70.0495,70.1294,251674.0
2023-11-08 10:25:00,70.24,70.25,69.87,69.91,132853.0,70.1194,70.1294,69.75,69.7899,132853.0
2023-11-08 10:30:00,69.89,70.02,69.77,69.9,279260.0,69.77,69.8998,69.6502,69.78,279260.0
2023-11-08 10:35:00,69.89,69.96,69.66,69.66,155322.0,69.77,69.8399,69.5404,69.5404,155322.0
2023-11-08 10:40:00,69.66,69.73,69.52,69.52,179800.0,69.5404,69.6103,69.4006,69.4006,179800.0
2023-11-08 10:45:00,69.52,69.58,69.43,69.58,199343.0,69.4006,69.4605,69.3108,69.4605,199343.0
2023-11-08 10:50:00,69.57,69.63,69.4,69.43,169828.0,69.4505,69.5104,69.2808,69.3108,169828.0
2023-11-08 10:55:00,69.43,69.56,69.41,69.56,88904.0,69.3108,69.4405,69.2908,69.4405,88904.0
2023-11-08 11:00:00,69.55,69.67,69.48,69.56,129992.0,69.4306,69.5504,69.3607,69.4405,129992.0
2023-11-08 11:05:00,69.57,69.72,69.55,69.7,97553.0,69.4505,69.6003,69.4306,69.5803,97553.0
2023-11-08 11:10:00,69.7,69.9,69.68,69.89,307747.0,69.5803,69.78,69.5603,69.77,307747.0
2023-11-08 11:15:00,69.89,69.97,69.83,69.96,102807.0,69.77,69.8498,69.7101,69.8399,102807.0
2023-11-08 11:20:00,69.97,69.98,69.76,69.78,97402.0,69.8498,69.8598,69.6402,69.6602,97402.0
2023-11-08 11:25:00,69.77,69.78,69.64,69.7,149277.0,69.6502,69.6602,69.5204,69.5803,149277.0
2023-11-08 11:30:00,69.7,69.85,69.68,69.73,118107.0,69.5803,69.73,69.5603,69.6103,118107.0
2023-11-08 11:35:00,69.73,69.77,69.51,69.53,186225.0,69.6103,69.6502,69.3906,69.4106,186225.0
2023-11-08 11:40:00,69.53,69.67,69.46,69.66,110277.0,69.4106,69.5504,69.3407,69.5404,110277.0
2023-11-08 11:45:00,69.66,69.83,69.66,69.73,106527.0,69.5404,69.7101,69.5404,69.6103,106527.0
2023-11-08 11:50:00,69.73,69.77,69.68,69.69,49541.0,69.6103,69.6502,69.5603,69.5703,49541.0
2023-11-08 11:55:00,69.69,69.71,69.57,69.59,88705.0,69.5703,69.5903,69.4505,69.4705,88705.0
2023-11-08 12:00:00,69.59,69.62,69.5,69.51,61761.0,69.4705,69.5004,69.3807,69.3906,61761.0
2023-11-08 12:05:00,69.51,69.63,69.44,69.62,143530.0,69.3906,69.5104,69.3208,69.5004,143530.0
2023-11-08 12:10:00,69.62,69.76,69.58,69.73,123320.0,69.5004,69.6402,69.4605,69.6103,123320.0
2023-11-08 12:15:00,69.73,69.75,69.57,69.58,56755.0,69.6103,69.6302,69.4505,69.4605,56755.0
2023-11-08 12:20:00,69.58,69.58,69.46,69.46,146378.0,69.4605,69.4605,69.3407,69.3407,146378.0
2023-11-08 12:25:00,69.45,69.49,69.43,69.44,94688.0,69.3307,69.3707,69.3108,69.3208,94688.0
2023-11-08 12:30:00,69.44,69.49,69.35,69.38,75002.0,69.3208,69.3707,69.2309,69.2609,75002.0
2023-11-08 12:35:00,69.37,69.57,69.33,69.53,86054.0,69.2509,69.4505,69.2109,69.4106,86054.0
2023-11-08 12:40:00,69.53,69.54,69.46,69.49,62626.0,69.4106,69.4206,69.3407,69.3707,62626.0
2023-11-08 12:45:00,69.49,69.54,69.46,69.54,48433.0,69.3707,69.4206,69.3407,69.4206,48433.0
2023-11-08 12:50:00,69.53,69.55,69.43,69.48,187908.0,69.4106,69.4306,69.3108,69.3607,187908.0
2023-11-08 12:55:00,69.47,69.47,69.33,69.41,150983.0,69.3507,69.3507,69.2109,69.2908,150983.0
2023-11-08 13:00:00,69.42,69.56,69.35,69.55,118746.0,69.3008,69.4405,69.2309,69.4306,118746.0
2023-11-08 13:05:00,69.55,69.74,69.54,69.59,107694.0,69.4306,69.6202,69.4206,69.4705,107694.0
2023-11-08 13:10:00,69.58,69.58,69.43,69.45,75705.0,69.4605,69.4605,69.3108,69.3307,75705.0
2023-11-08 13:15:00,69.45,69.45,69.32,69.33,55202.0,69.3307,69.3307,69.201,69.2109,55202.0
2023-11-08 13:20:00,69.33,69.43,69.31,69.4,143623.0,69.2109,69.3108,69.191,69.2808,143623.0
2023-11-08 13:25:00,69.39,69.47,69.37,69.47,46184.0,69.2708,69.3507,69.2509,69.3507,46184.0
2023-11-08 13:30:00,69.46,69.53,69.42,69.46,56173.0,69.3407,69.4106,69.3008,69.3407,56173.0
2023-11-08 13:35:00,69.45,69.51,69.39,69.42,43053.0,69.3307,69.3906,69.2708,69.3008,43053.0
2023-11-08 13:40:00,69.42,69.44,69.34,69.39,37289.0,69.3008,69.3208,69.2209,69.2708,37289.0
2023-11-08 13:45:00,69.4,69.43,69.31,69.36,49277.0,69.2808,69.3108,69.191,69.2409,49277.0
2023-11-08 13:50:00,69.37,69.41,69.33,69.37,59468.0,69.2509,69.2908,69.2109,69.2509,59468.0
2023-11-08 13:55:00,69.36,69.39,69.31,69.36,56606.0,69.2409,69.2708,69.191,69.2409,56606.0
2023-11-08 14:00:00,69.36,69.42,69.25,69.33,142739.0,69.2409,69.3008,69.1311,69.2109,142739.0
2023-11-08 14:05:00,69.33,69.45,69.32,69.4,47689.0,69.2109,69.3307,69.201,69.2808,47689.0
2023-11-08 14:10:00,69.4,69.45,69.37,69.42,76223.0,69.2808,69.3307,69.2509,69.3008,76223.0
2023-11-08 14:15:00,69.42,69.47,69.38,69.39,47532.0,69.3008,69.3507,69.2609,69.2708,47532.0
2023-11-08 14:20:00,69.4,69.44,69.37,69.38,47165.0,69.2808,69.3208,69.2509,69.2609,47165.0
2023-11-08 14:25:00,69.37,69.44,69.36,69.4,35275.0,69.2509,69.3208,69.2409,69.2808,35275.0
2023-11-08 14:30:00,69.4,69.43,69.3,69.31,76705.0,69.2808,69.3108,69.181,69.191,76705.0
2023-11-08 14:35:00,69.3,69.33,69.26,69.3,60123.0,69.181,69.2109,69.1411,69.181,60123.0
2023-11-08 14:40:00,69.3,69.37,69.25,69.35,66386.0,69.181,69.2509,69.1311,69.2309,66386.0
2023-11-08 14:45:00,69.35,69.46,69.32,69.42,66583.0,69.2309,69.3407,69.201,69.3008,66583.0
2023-11-08 14:50:00,69.41,69.43,69.36,69.37,95062.0,69.2908,69.3108,69.2409,69.2509,95062.0
2023-11-08 14:55:00,69.36,69.37,69.32,69.33,67609.0,69.2409,69.2509,69.201,69.2109,67609.0
2023-11-08 15:00:00,69.33,69.45,69.33,69.42,57316.0,69.2109,69.3307,69.2109,69.3008,57316.0
2023-11-08 15:05:00,69.42,69.48,69.38,69.4,92491.0,69.3008,69.3607,69.2609,69.2808,92491.0
2023-11-08 15:10:00,69.41,69.44,69.31,69.43,95292.0,69.2908,69.3208,69.191,69.3108,95292.0
2023-11-08 15:15:00,69.43,69.44,69.32,69.36,112405.0,69.3108,69.3208,69.201,69.2409,112405.0
2023-11-08 15:20:00,69.36,69.38,69.32,69.34,76162.0,69.2409,69.2609,69.201,69.2209,76162.0
2023-11-08 15:25:00,69.33,69.46,69.32,69.36,82092.0,69.2109,69.3407,69.201,69.2409,82092.0
2023-11-08 15:30:00,69.35,69.4,69.2,69.22,120982.0,69.2309,69.2808,69.0812,69.1011,120982.0
2023-11-08 15:35:00,69.22,69.26,69.17,69.23,107111.0,69.1011,69.1411,69.0512,69.1111,107111.0
2023-11-08 15:40:00,69.23,69.25,69.14,69.19,120413.0,69.1111,69.1311,69.0213,69.0712,120413.0
2023-11-08 15:45:00,69.19,69.26,69.16,69.18,230609.0,69.0712,69.1411,69.0412,69.0612,230609.0
2023-11-08 15:50:00,69.19,69.5,69.19,69.41,388806.0,69.0712,69.3807,69.0712,69.2908,388806.0
2023-11-08 15:55:00,69.41,69.46,69.34,69.44,685959.0,69.2908,69.3407,69.2209,69.3208,685959.0
2023-11-09 09:30:00,70.0,70.13,69.06,69.11,441192.0,69.8798,70.0096,68.9414,68.9913,441192.0
2023-11-09 09:35:00,69.11,69.16,68.83,69.06,312905.0,68.9913,69.0412,68.7118,68.9414,312905.0
2023-11-09 09:40:00,69.05,69.49,69.01,69.49,179676.0,68.9314,69.3707,68.8915,69.3707,179676.0
2023-11-09 09:45:00,69.49,69.56,69.16,69.26,157777.0,69.3707,69.4405,69.0412,69.1411,157777.0
2023-11-09 09:50:00,69.28,69.31,69.14,69.25,111988.0,69.161,69.191,69.0213,69.1311,111988.0
2023-11-09 09:55:00,69.26,69.36,69.13,69.34,114001.0,69.1411,69.2409,69.0113,69.2209,114001.0
2023-11-09 10:00:00,69.34,69.42,68.99,69.08,108259.0,69.2209,69.3008,68.8715,68.9614,108259.0
2023-11-09 10:05:00,69.08,69.08,68.51,68.68,183505.0,68.9614,68.9614,68.3924,68.5621,183505.0
2023-11-09 10:10:00,68.68,68.81,68.62,68.75,130144.0,68.5621,68.6918,68.5022,68.6319,130144.0
2023-11-09 10:15:00,68.73,68.78,68.59,68.67,91149.0,68.612,68.6619,68.4722,68.5521,91149.0
2023-11-09 10:20:00,68.67,68.75,68.54,68.55,68900.0,68.5521,68.6319,68.4223,68.4323,68900.0
2023-11-09 10:25:00,68.55,68.57,68.27,68.3,251129.0,68.4323,68.4522,68.1528,68.1827,251129.0
2023-11-09 10:30:00,68.28,68.3,68.0,68.02,213383.0,68.1627,68.1827,67.8832,67.9032,213383.0
2023-11-09 10:35:00,68.02,68.07,67.92,68.02,219202.0,67.9032,67.9531,67.8034,67.9032,219202.0
2023-11-09 10:40:00,68.01,68.05,67.91,68.03,192952.0,67.8932,67.9331,67.7934,67.9132,192952.0
2023-11-09 10:45:00,68.02,68.04,67.73,67.77,181357.0,67.9032,67.9232,67.6137,67.6536,181357.0
2023-11-09 10:50:00,67.77,67.91,67.73,67.8,232026.0,67.6536,67.7934,67.6137,67.6836,232026.0
2023-11-09 10:55:00,67.79,67.87,67.68,67.76,136384.0,67.6736,67.7534,67.5638,67.6436,136384.0
2023-11-09 11:00:00,67.75,67.89,67.71,67.79,118454.0,67.6337,67.7734,67.5937,67.6736,118454.0
2023-11-09 11:05:00,67.78,67.92,67.71,67.86,166277.0,67.6636,67.8034,67.5937,67.7435,166277.0
2023-11-09 11:10:00,67.86,67.86,67.67,67.78,140340.0,67.7435,67.7435,67.5538,67.6636,140340.0
2023-11-09 11:15:00,67.76,67.84,67.73,67.75,84636.0,67.6436,67.7235,67.6137,67.6337,84636.0
2023-11-09 11:20:00,67.76,67.81,67.64,67.78,100636.0,67.6436,67.6936,67.5238,67.6636,100636.0
2023-11-09 11:25:00,67.78,67.88,67.78,67.85,133623.0,67.6636,67.7634,67.6636,67.7335,133623.0
2023-11-09 11:30:00,67.84,67.86,67.66,67.71,122188.0,67.7235,67.7435,67.5438,67.5937,122188.0
2023-11-09 11:35:00,67.71,67.76,67.61,67.72,83335.0,67.5937,67.6436,67.4939,67.6037,83335.0
2023-11-09 11:40:00,67.72,67.74,67.6,67.67,69338.0,67.6037,67.6237,67.4839,67.5538,69338.0
2023-11-09 11:45:00,67.68,67.83,67.68,67.73,162330.0,67.5638,67.7135,67.5638,67.6137,162330.0
2023-11-09 11:50:00,67.72,67.86,67.72,67.75,79204.0,67.6037,67.7435,67.6037,67.6337,79204.0
2023-11-09 11:55:00,67.76,67.77,67.6,67.74,137520.0,67.6436,67.6536,67.4839,67.6237,137520.0
2023-11-09 12:00:00,67.74,68.01,67.71,67.97,89115.0,67.6237,67.8932,67.5937,67.8533,89115.0
2023-11-09 12:05:00,67.97,67.98,67.82,67.86,76772.0,67.8533,67.8633,67.7035,67.7435,76772.0
2023-11-09 12:10:00,67.87,67.87,67.6,67.61,60113.0,67.7534,67.7534,67.4839,67.4939,60113.0
2023-11-09 12:15:00,67.61,67.61,67.43,67.48,126062.0,67.4939,67.4939,67.3142,67.3641,126062.0
2023-11-09 12:20:00,67.47,67.59,67.43,67.5,136887.0,67.3541,67.4739,67.3142,67.3841,136887.0
2023-11-09 12:25:00,67.49,67.54,67.41,67.43,58912.0,67.3741,67.424,67.2942,67.3142,58912.0
2023-11-09 12:30:00,67.43,67.55,67.39,67.53,230119.0,67.3142,67.434,67.2743,67.414,230119.0
2023-11-09 12:35:00,67.53,67.61,67.51,67.53,76596.0,67.414,67.4939,67.3941,67.414,76596.0
2023-11-09 12:40:00,67.53,67.6,67.48,67.54,50992.0,67.414,67.4839,67.3641,67.424,50992.0
2023-11-09 12:45:00,67.54,67.6,67.47,67.58,43990.0,67.424,67.4839,67.3541,67.4639,43990.0
2023-11-09 12:50:00,67.57,67.61,67.46,67.47,29046.0,67.454,67.4939,67.3442,67.3541,29046.0
2023-11-09 12:55:00,67.46,67.52,67.43,67.48,56003.0,67.3442,67.4041,67.3142,67.3641,56003.0
2023-11-09 13:00:00,67.48,67.51,67.07,67.19,129251.0,67.3641,67.3941,66.9548,67.0746,129251.0
2023-11-09 13:05:00,67.19,67.24,67.01,67.07,253470.0,67.0746,67.1245,66.8949,66.9548,253470.0
2023-11-09 13:10:00,67.09,67.36,67.04,67.35,155432.0,66.9748,67.2443,66.9249,67.2343,155432.0
2023-11-09 13:15:00,67.35,67.35,67.08,67.11,129957.0,67.2343,67.2343,66.9648,66.9948,129957.0
2023-11-09 13:20:00,67.1,67.17,67.05,67.11,80592.0,66.9848,67.0547,66.9349,66.9948,80592.0
2023-11-09 13:25:00,67.12,67.27,67.08,67.2,105281.0,67.0047,67.1545,66.9648,67.0846,105281.0
2023-11-09 13:30:00,67.21,67.21,67.11,67.17,74376.0,67.0946,67.0946,66.9948,67.0547,74376.0
2023-11-09 13:35:00,67.17,67.21,67.1,67.1,69560.0,67.0547,67.0946,66.9848,66.9848,69560.0
2023-11-09 13:40:00,67.1,67.1,66.95,66.95,147292.0,66.9848,66.9848,66.835,66.835,147292.0
2023-11-09 13:45:00,66.95,67.13,66.95,67.11,184591.0,66.835,67.0147,66.835,66.9948,184591.0
2023-11-09 13:50:00,67.11,67.17,67.1,67.12,66035.0,66.9948,67.0547,66.9848,67.0047,66035.0
2023-11-09 13:55:00,67.13,67.2,67.12,67.17,73770.0,67.0147,67.0846,67.0047,67.0547,73770.0
2023-11-09 14:00:00,67.17,67.17,66.96,66.97,112967.0,67.0547,67.0547,66.845,66.855,112967.0
2023-11-09 14:05:00,66.97,67.11,66.91,67.11,69379.0,66.855,66.9948,66.7951,66.9948,69379.0
2023-11-09 14:10:00,67.1,67.14,67.0,67.04,102576.0,66.9848,67.0247,66.8849,66.9249,102576.0
2023-11-09 14:15:00,67.03,67.05,66.95,66.98,77002.0,66.9149,66.9349,66.835,66.865,77002.0
2023-11-09 14:20:00,66.99,67.15,66.97,67.12,84828.0,66.875,67.0347,66.855,67.0047,84828.0
2023-11-09 14:25:00,67.13,67.2,67.05,67.06,39346.0,67.0147,67.0846,66.9349,66.9448,39346.0
2023-11-09 14:30:00,67.05,67.18,67.04,67.09,67926.0,66.9349,67.0646,66.9249,66.9748,67926.0
2023-11-09 14:35:00,67.09,67.09,66.88,66.95,110868.0,66.9748,66.9748,66.7651,66.835,110868.0
2023-11-09 14:40:00,66.96,66.97,66.78,66.83,209768.0,66.845,66.855,66.6653,66.7152,209768.0
2023-11-09 14:45:00,66.83,66.91,66.83,66.89,45707.0,66.7152,66.7951,66.7152,66.7751,45707.0
2023-11-09 14:50:00,66.88,66.91,66.85,66.87,60428.0,66.7651,66.7951,66.7352,66.7552,60428.0
2023-11-09 14:55:00,66.87,66.9,66.82,66.84,82499.0,66.7552,66.7851,66.7053,66.7252,82499.0
2023-11-09 15:00:00,66.84,66.84,66.7,66.75,279396.0,66.7252,66.7252,66.5855,66.6354,279396.0
2023-11-09 15:05:00,66.75,66.76,66.66,66.7,127440.0,66.6354,66.6454,66.5455,66.5855,127440.0
2023-11-09 15:10:00,66.69,66.83,66.68,66.77,109318.0,66.5755,66.7152,66.5655,66.6553,109318.0
2023-11-09 15:15:00,66.77,66.88,66.74,66.8,98430.0,66.6553,66.7651,66.6254,66.6853,98430.0
2023-11-09 15:20:00,66.8,66.8,66.61,66.63,73076.0,66.6853,66.6853,66.4956,66.5156,73076.0
2023-11-09 15:25:00,66.62,66.7,66.59,66.63,116701.0,66.5056,66.5855,66.4756,66.5156,116701.0
2023-11-09 15:30:00,66.63,66.69,66.45,66.51,149866.0,66.5156,66.5755,66.3359,66.3958,149866.0
2023-11-09 15:35:00,66.5,66.5,66.4,66.42,130306.0,66.3858,66.3858,66.286,66.3059,130306.0
2023-11-09 15:40:00,66.41,66.53,66.38,66.49,141627.0,66.296,66.4158,66.266,66.3758,141627.0
2023-11-09 15:45:00,66.48,66.56,66.46,66.52,265882.0,66.3658,66.4457,66.3459,66.4058,265882.0
2023-11-09 15:50:00,66.52,66.64,66.47,66.53,454058.0,66.4058,66.5256,66.3559,66.4158,454058.0
2023-11-09 15:55:00,66.53,66.64,66.52,66.54,635097.0,66.4158,66.5256,66.4058,66.4257,635097.0
2023-11-10 09:30:00,66.9,67.1,66.62,66.7,501860.0,66.7851,66.9848,66.5056,66.5855,501860.0
2023-11-10 09:35:00,66.7,66.89,66.5,66.59,236591.0,66.5855,66.7751,66.3858,66.4756,236591.0
2023-11-10 09:40:00,66.6,66.95,66.57,66.91,308768.0,66.4856,66.835,66.4557,66.7951,308768.0
2023-11-10 09:45:00,66.9,66.91,66.55,66.71,235925.0,66.7851,66.7951,66.4357,66.5954,235925.0
2023-11-10 09:50:00,66.73,66.73,66.33,66.57,185826.0,66.6154,66.6154,66.2161,66.4557,185826.0
2023-11-10 09:55:00,66.56,66.6,66.4,66.43,69094.0,66.4457,66.4856,66.286,66.3159,69094.0
2023-11-10 10:00:00,66.4,66.4,66.1,66.17,254485.0,66.286,66.286,65.9865,66.0564,254485.0
2023-11-10 10:05:00,66.17,66.17,65.77,65.77,298308.0,66.0564,66.0564,65.6571,65.6571,298308.0
2023-11-10 10:10:00,65.77,65.89,65.66,65.72,232256.0,65.6571,65.7768,65.5472,65.6071,232256.0
2023-11-10 10:15:00,65.71,65.77,65.54,65.57,252705.0,65.5972,65.6571,65.4275,65.4574,252705.0
2023-11-10 10:20:00,65.56,65.8,65.54,65.57,193352.0,65.4474,65.687,65.4275,65.4574,193352.0
2023-11-10 10:25:00,65.57,65.64,65.54,65.61,132580.0,65.4574,65.5273,65.4275,65.4973,132580.0
2023-11-10 10:30:00,65.6,65.88,65.59,65.71,211587.0,65.4873,65.7669,65.4774,65.5972,211587.0
2023-11-10 10:35:00,65.71,65.79,65.68,65.68,96409.0,65.5972,65.677,65.5672,65.5672,96409.0
2023-11-10 10:40:00,65.67,65.8,65.6,65.79,122705.0,65.5572,65.687,65.4873,65.677,122705.0
2023-11-10 10:45:00,65.78,65.98,65.71,65.88,152918.0,65.667,65.8667,65.5972,65.7669,152918.0
2023-11-10 10:50:00,65.88,65.95,65.69,65.76,109533.0,65.7669,65.8367,65.5772,65.6471,109533.0
2023-11-10 10:55:00,65.76,65.77,65.56,65.56,116813.0,65.6471,65.6571,65.4474,65.4474,116813.0
2023-11-10 11:00:00,65.55,65.84,65.5,65.84,168334.0,65.4374,65.7269,65.3875,65.7269,168334.0
2023-11-10 11:05:00,65.84,66.06,65.78,66.01,115791.0,65.7269,65.9466,65.667,65.8966,115791.0
2023-11-10 11:10:00,66.0,66.08,65.87,66.05,252796.0,65.8867,65.9665,65.7569,65.9366,252796.0
2023-11-10 11:15:00,66.05,66.15,66.0,66.03,229707.0,65.9366,66.0364,65.8867,65.9166,229707.0
2023-11-10 11:20:00,66.02,66.08,65.99,66.02,63167.0,65.9066,65.9665,65.8767,65.9066,63167.0
2023-11-10 11:25:00,66.01,66.01,65.89,65.92,64822.0,65.8966,65.8966,65.7768,65.8068,64822.0
2023-11-10 11:30:00,65.91,65.91,65.78,65.79,124462.0,65.7968,65.7968,65.667,65.677,124462.0
2023-11-10 11:35:00,65.78,65.8,65.69,65.77,70048.0,65.667,65.687,65.5772,65.6571,70048.0
2023-11-10 11:40:00,65.77,65.82,65.71,65.75,54434.0,65.6571,65.707,65.5972,65.6371,54434.0
2023-11-10 11:45:00,65.76,65.84,65.75,65.78,42849.0,65.6471,65.7269,65.6371,65.667,42849.0
2023-11-10 11:50:00,65.78,65.89,65.74,65.83,45008.0,65.667,65.7768,65.6271,65.717,45008.0
2023-11-10 11:55:00,65.83,65.83,65.76,65.82,53383.0,65.717,65.717,65.6471,65.707,53383.0
2023-11-10 12:00:00,65.82,65.96,65.8,65.92,80949.0,65.707,65.8467,65.687,65.8068,80949.0
2023-11-10 12:05:00,65.92,65.94,65.85,65.92,62848.0,65.8068,65.8268,65.7369,65.8068,62848.0
2023-11-10 12:10:00,65.92,66.02,65.92,66.0,99851.0,65.8068,65.9066,65.8068,65.8867,99851.0
2023-11-10 12:15:00,66.0,66.12,66.0,66.12,80714.0,65.8867,66.0065,65.8867,66.0065,80714.0
2023-11-10 12:20:00,66.12,66.16,66.05,66.06,39361.0,66.0065,66.0464,65.9366,65.9466,39361.0
2023-11-10 12:25:00,66.07,66.1,66.03,66.08,33768.0,65.9565,65.9865,65.9166,65.9665,33768.0
2023-11-10 12:30:00,66.08,66.22,66.03,66.18,61882.0,65.9665,66.1063,65.9166,66.0664,61882.0
2023-11-10 12:35:00,66.19,66.34,66.19,66.34,94869.0,66.0763,66.2261,66.0763,66.2261,94869.0
2023-11-10 12:40:00,66.33,66.34,66.22,66.24,74055.0,66.2161,66.2261,66.1063,66.1262,74055.0
2023-11-10 12:45:00,66.25,66.31,66.18,66.22,91301.0,66.1362,66.1961,66.0664,66.1063,91301.0
2023-11-10 12:50:00,66.24,66.39,66.2,66.37,53884.0,66.1262,66.276,66.0863,66.256,53884.0
2023-11-10 12:55:00,66.38,66.38,66.31,66.38,49517.0,66.266,66.266,66.1961,66.266,49517.0
2023-11-10 13:00:00,66.38,66.49,66.36,66.48,62185.0,66.266,66.3758,66.246,66.3658,62185.0
2023-11-10 13:05:00,66.48,66.49,66.43,66.47,58810.0,66.3658,66.3758,66.3159,66.3559,58810.0
2023-11-10 13:10:00,66.48,66.63,66.47,66.63,92970.0,66.3658,66.5156,66.3559,66.5156,92970.0
2023-11-10 13:15:00,66.63,66.69,66.6,66.64,41601.0,66.5156,66.5755,66.4856,66.5256,41601.0
2023-11-10 13:20:00,66.65,66.85,66.65,66.85,80307.0,66.5355,66.7352,66.5355,66.7352,80307.0
2023-11-10 13:25:00,66.84,66.94,66.82,66.87,135519.0,66.7252,66.825,66.7053,66.7552,135519.0
2023-11-10 13:30:00,66.88,66.94,66.82,66.89,115701.0,66.7651,66.825,66.7053,66.7751,115701.0
2023-11-10 13:35:00,66.88,66.93,66.8,66.82,85797.0,66.7651,66.8151,66.6853,66.7053,85797.0
2023-11-10 13:40:00,66.82,66.89,66.82,66.86,86717.0,66.7053,66.7751,66.7053,66.7452,86717.0
2023-11-10 13:45:00,66.86,66.9,66.81,66.85,42109.0,66.7452,66.7851,66.6953,66.7352,42109.0
2023-11-10 13:50:00,66.86,66.87,66.74,66.78,81214.0,66.7452,66.7552,66.6254,66.6653,81214.0
2023-11-10 13:55:00,66.77,66.92,66.74,66.89,83097.0,66.6553,66.8051,66.6254,66.7751,83097.0
2023-11-10 14:00:00,66.89,66.96,66.86,66.89,83272.0,66.7751,66.845,66.7452,66.7751,83272.0
2023-11-10 14:05:00,66.9,66.94,66.87,66.91,104936.0,66.7851,66.825,66.7552,66.7951,104936.0
2023-11-10 14:10:00,66.9,67.14,66.89,67.12,135016.0,66.7851,67.0247,66.7751,67.0047,135016.0
2023-11-10 14:15:00,67.12,67.18,67.05,67.06,128668.0,67.0047,67.0646,66.9349,66.9448,128668.0
2023-11-10 14:20:00,67.06,67.16,67.05,67.11,181197.0,66.9448,67.0447,66.9349,66.9948,181197.0
2023-11-10 14:25:00,67.11,67.16,67.07,67.09,86312.0,66.9948,67.0447,66.9548,66.9748,86312.0
2023-11-10 14:30:00,67.08,67.13,67.0,67.03,157738.0,66.9648,67.0147,66.8849,66.9149,157738.0
2023-11-10 14:35:00,67.04,67.08,67.02,67.06,171754.0,66.9249,66.9648,66.9049,66.9448,171754.0
2023-11-10 14:40:00,67.06,67.13,67.05,67.12,49455.0,66.9448,67.0147,66.9349,67.0047,49455.0
2023-11-10 14:45:00,67.12,67.15,67.08,67.1,47597.0,67.0047,67.0347,66.9648,66.9848,47597.0
2023-11-10 14:50:00,67.11,67.16,67.06,67.11,79416.0,66.9948,67.0447,66.9448,66.9948,79416.0
2023-11-10 14:55:00,67.11,67.11,67.03,67.08,41390.0,66.9948,66.9948,66.9149,66.9648,41390.0
2023-11-10 15:00:00,67.08,67.11,66.96,66.96,57703.0,66.9648,66.9948,66.845,66.845,57703.0
2023-11-10 15:05:00,66.95,66.98,66.91,66.95,131507.0,66.835,66.865,66.7951,66.835,131507.0
2023-11-10 15:10:00,66.94,66.96,66.9,66.92,21433.0,66.825,66.845,66.7851,66.8051,21433.0
2023-11-10 15:15:00,66.92,67.02,66.84,67.02,76543.0,66.8051,66.9049,66.7252,66.9049,76543.0
2023-11-10 15:20:00,67.02,67.05,66.98,67.03,23220.0,66.9049,66.9349,66.865,66.9149,23220.0
2023-11-10 15:25:00,67.03,67.04,66.97,67.02,40177.0,66.9149,66.9249,66.855,66.9049,40177.0
2023-11-10 15:30:00,67.02,67.09,67.02,67.05,55577.0,66.9049,66.9748,66.9049,66.9349,55577.0
2023-11-10 15:35:00,67.04,67.05,66.95,66.95,75968.0,66.9249,66.9349,66.835,66.835,75968.0
2023-11-10 15:40:00,66.96,67.02,66.96,66.97,35907.0,66.845,66.9049,66.845,66.855,35907.0
2023-11-10 15:45:00,66.97,67.02,66.93,66.94,90839.0,66.855,66.9049,66.8151,66.825,90839.0
2023-11-10 15:50:00,66.94,67.07,66.94,66.97,208515.0,66.825,66.9548,66.825,66.855,208515.0
2023-11-10 15:55:00,66.96,66.98,66.93,66.95,400044.0,66.845,66.865,66.8151,66.835,400044.0
2023-11-13 09:30:00,66.36,66.72,66.04,66.04,489358.0,66.246,66.6054,65.9266,65.9266,489358.0
2023-11-13 09:35:00,66.04,66.15,65.8,65.94,291046.0,65.9266,66.0364,65.687,65.8268,291046.0
2023-11-13 09:40:00,65.95,66.11,65.78,65.92,176866.0,65.8367,65.9965,65.667,65.8068,176866.0
2023-11-13 09:45:00,65.92,66.14,65.72,66.11,192681.0,65.8068,66.0264,65.6071,65.9965,192681.0
2023-11-13 09:50:00,66.11,66.22,65.73,65.76,181530.0,65.9965,66.1063,65.6171,65.6471,181530.0
2023-11-13 09:55:00,65.76,65.8,65.34,65.45,373086.0,65.6471,65.687,65.2278,65.3376,373086.0
2023-11-13 10:00:00,65.42,65.43,65.25,65.31,246130.0,65.3077,65.3176,65.1379,65.1978,246130.0
2023-11-13 10:05:00,65.3,65.3,65.01,65.02,258294.0,65.1879,65.1879,64.8984,64.9083,258294.0
2023-11-13 10:10:00,65.02,65.21,64.99,65.18,252141.0,64.9083,65.098,64.8784,65.0681,252141.0
2023-11-13 10:15:00,65.19,65.2,65.04,65.19,239662.0,65.0781,65.088,64.9283,65.0781,239662.0
2023-11-13 10:20:00,65.21,65.34,65.15,65.23,252025.0,65.098,65.2278,65.0381,65.118,252025.0
2023-11-13 10:25:00,65.22,65.3,65.2,65.26,87617.0,65.108,65.1879,65.088,65.1479,87617.0
2023-11-13 10:30:00,65.26,65.39,65.21,65.39,99522.0,65.1479,65.2777,65.098,65.2777,99522.0
2023-11-13 10:35:00,65.39,65.46,65.32,65.34,199711.0,65.2777,65.3476,65.2078,65.2278,199711.0
2023-11-13 10:40:00,65.34,65.48,65.34,65.42,112854.0,65.2278,65.3676,65.2278,65.3077,112854.0
2023-11-13 10:45:00,65.42,65.44,65.32,65.36,69795.0,65.3077,65.3276,65.2078,65.2478,69795.0
2023-11-13 10:50:00,65.36,65.66,65.35,65.62,75265.0,65.2478,65.5472,65.2378,65.5073,75265.0
2023-11-13 10:55:00,65.62,65.72,65.57,65.66,65845.0,65.5073,65.6071,65.4574,65.5472,65845.0
2023-11-13 11:00:00,65.66,65.89,65.65,65.77,144923.0,65.5472,65.7768,65.5373,65.6571,144923.0
2023-11-13 11:05:00,65.78,65.94,65.74,65.9,149421.0,65.667,65.8268,65.6271,65.7868,149421.0
2023-11-13 11:10:00,65.89,65.94,65.86,65.92,74709.0,65.7768,65.8268,65.7469,65.8068,74709.0
2023-11-13 11:15:00,65.91,66.0,65.81,65.92,104039.0,65.7968,65.8867,65.697,65.8068,104039.0
2023-11-13 11:20:00,65.92,65.98,65.88,65.95,39392.0,65.8068,65.8667,65.7669,65.8367,39392.0
2023-11-13 11:25:00,65.95,66.1,65.94,66.06,74535.0,65.8367,65.9865,65.8268,65.9466,74535.0
2023-11-13 11:30:00,66.06,66.33,66.01,66.31,94552.0,65.9466,66.2161,65.8966,66.1961,94552.0
2023-11-13 11:35:00,66.32,66.38,66.22,66.35,115618.0,66.2061,66.266,66.1063,66.2361,115618.0
2023-11-13 11:40:00,66.35,66.48,66.33,66.34,130715.0,66.2361,66.3658,66.2161,66.2261,130715.0
2023-11-13 11:45:00,66.34,66.55,66.34,66.55,70675.0,66.2261,66.4357,66.2261,66.4357,70675.0
2023-11-13 11:50:00,66.55,66.59,66.4,66.47,96194.0,66.4357,66.4756,66.286,66.3559,96194.0
2023-11-13 11:55:00,66.47,66.47,66.38,66.4,92220.0,66.3559,66.3559,66.266,66.286,92220.0
2023-11-13 12:00:00,66.4,66.45,66.34,66.42,73477.0,66.286,66.3359,66.2261,66.3059,73477.0
2023-11-13 12:05:00,66.41,66.45,66.32,66.34,46265.0,66.296,66.3359,66.2061,66.2261,46265.0
2023-11-13 12:10:00,66.34,66.39,66.26,66.35,68708.0,66.2261,66.276,66.1462,66.2361,68708.0
2023-11-13 12:15:00,66.36,66.42,66.29,66.37,61707.0,66.246,66.3059,66.1762,66.256,61707.0
2023-11-13 12:20:00,66.38,66.44,66.31,66.43,57363.0,66.266,66.3259,66.1961,66.3159,57363.0
2023-11-13 12:25:00,66.42,66.44,66.33,66.33,70800.0,66.3059,66.3259,66.2161,66.2161,70800.0
2023-11-13 12:30:00,66.34,66.42,66.31,66.35,73388.0,66.2261,66.3059,66.1961,66.2361,73388.0
2023-11-13 12:35:00,66.36,66.5,66.29,66.45,100522.0,66.246,66.3858,66.1762,66.3359,100522.0
2023-11-13 12:40:00,66.45,66.52,66.42,66.42,62027.0,66.3359,66.4058,66.3059,66.3059,62027.0
2023-11-13 12:45:00,66.42,66.45,66.34,66.36,67363.0,66.3059,66.3359,66.2261,66.246,67363.0
2023-11-13 12:50:00,66.37,66.43,66.35,66.43,54161.0,66.256,66.3159,66.2361,66.3159,54161.0
2023-11-13 12:55:00,66.42,66.48,66.38,66.46,68907.0,66.3059,66.3658,66.266,66.3459,68907.0
2023-11-13 13:00:00,66.45,66.5,66.45,66.47,69403.0,66.3359,66.3858,66.3359,66.3559,69403.0
2023-11-13 13:05:00,66.48,66.54,66.43,66.44,63811.0,66.3658,66.4257,66.3159,66.3259,63811.0
2023-11-13 13:10:00,66.44,66.44,66.39,66.42,42044.0,66.3259,66.3259,66.276,66.3059,42044.0
2023-11-13 13:15:00,66.42,66.45,66.39,66.41,46480.0,66.3059,66.3359,66.276,66.296,46480.0
2023-11-13 13:20:00,66.41,66.44,66.28,66.41,86440.0,66.296,66.3259,66.1662,66.296,86440.0
2023-11-13 13:25:00,66.42,66.42,66.31,66.36,63042.0,66.3059,66.3059,66.1961,66.246,63042.0
2023-11-13 13:30:00,66.37,66.43,66.34,66.39,77854.0,66.256,66.3159,66.2261,66.276,77854.0
2023-11-13 13:35:00,66.38,66.43,66.38,66.42,47093.0,66.266,66.3159,66.266,66.3059,47093.0
2023-11-13 13:40:00,66.42,66.56,66.4,66.55,74119.0,66.3059,66.4457,66.286,66.4357,74119.0
2023-11-13 13:45:00,66.56,66.7,66.55,66.69,84405.0,66.4457,66.5855,66.4357,66.5755,84405.0
2023-11-13 13:50:00,66.69,66.81,66.68,66.69,212209.0,66.5755,66.6953,66.5655,66.5755,212209.0
2023-11-13 13:55:00,66.7,66.75,66.65,66.65,74292.0,66.5855,66.6354,66.5355,66.5355,74292.0
2023-11-13 14:00:00,66.66,66.71,66.64,66.7,39643.0,66.5455,66.5954,66.5256,66.5855,39643.0
2023-11-13 14:05:00,66.7,66.7,66.61,66.64,34722.0,66.5855,66.5855,66.4956,66.5256,34722.0
2023-11-13 14:10:00,66.64,66.64,66.59,66.59,64676.0,66.5256,66.5256,66.4756,66.4756,64676.0
2023-11-13 14:15:00,66.58,66.64,66.56,66.63,49037.0,66.4657,66.5256,66.4457,66.5156,49037.0
2023-11-13 14:20:00,66.63,66.7,66.6,66.69,26483.0,66.5156,66.5855,66.4856,66.5755,26483.0
2023-11-13 14:25:00,66.7,66.75,66.69,66.74,43851.0,66.5855,66.6354,66.5755,66.6254,43851.0
2023-11-13 14:30:00,66.75,66.76,66.71,66.75,41918.0,66.6354,66.6454,66.5954,66.6354,41918.0
2023-11-13 14:35:00,66.75,66.85,66.73,66.82,54905.0,66.6354,66.7352,66.6154,66.7053,54905.0
2023-11-13 14:40:00,66.82,66.88,66.82,66.85,71425.0,66.7053,66.7651,66.7053,66.7352,71425.0
2023-11-13 14:45:00,66.86,66.95,66.85,66.88,89143.0,66.7452,66.835,66.7352,66.7651,89143.0
2023-11-13 14:50:00,66.88,66.92,66.85,66.87,79512.0,66.7651,66.8051,66.7352,66.7552,79512.0
2023-11-13 14:55:00,66.89,66.91,66.86,66.88,41941.0,66.7751,66.7951,66.7452,66.7651,41941.0
2023-11-13 15:00:00,66.88,66.95,66.85,66.94,67189.0,66.7651,66.835,66.7352,66.825,67189.0
2023-11-13 15:05:00,66.94,66.99,66.91,66.98,77895.0,66.825,66.875,66.7951,66.865,77895.0
2023-11-13 15:10:00,66.98,67.09,66.95,67.08,124041.0,66.865,66.9748,66.835,66.9648,124041.0
2023-11-13 15:15:00,67.08,67.22,67.03,67.2,350249.0,66.9648,67.1046,66.9149,67.0846,350249.0
2023-11-13 15:20:00,67.2,67.25,67.07,67.14,191468.0,67.0846,67.1345,66.9548,67.0247,191468.0
2023-11-13 15:25:00,67.13,67.14,67.03,67.06,124529.0,67.0147,67.0247,66.9149,66.9448,124529.0
2023-11-13 15:30:00,67.07,67.12,67.05,67.08,139132.0,66.9548,67.0047,66.9349,66.9648,139132.0
2023-11-13 15:35:00,67.08,67.16,67.07,67.16,131855.0,66.9648,67.0447,66.9548,67.0447,131855.0
2023-11-13 15:40:00,67.15,67.2,67.12,67.19,162949.0,67.0347,67.0846,67.0047,67.0746,162949.0
2023-11-13 15:45:00,67.18,67.26,67.18,67.25,352705.0,67.0646,67.1445,67.0646,67.1345,352705.0
2023-11-13 15:50:00,67.26,67.28,67.07,67.15,385559.0,67.1445,67.1645,66.9548,67.0347,385559.0
2023-11-13 15:55:00,67.15,67.28,67.15,67.26,748932.0,67.0347,67.1645,67.0347,67.1445,748932.0
2023-11-14 09:30:00,69.69,70.21,69.6,70.04,1254451.0,69.5703,70.0894,69.4805,69.9197,1254451.0
2023-11-14 09:35:00,70.04,70.41,69.78,70.39,815893.0,69.9197,70.2891,69.6602,70.2691,815893.0
2023-11-14 09:40:00,70.4,70.72,70.24,70.47,657007.0,70.2791,70.5986,70.1194,70.349,657007.0
2023-11-14 09:45:00,70.47,70.83,70.47,70.77,631575.0,70.349,70.7084,70.349,70.6485,631575.0
2023-11-14 09:50:00,70.77,70.77,70.43,70.45,485798.0,70.6485,70.6485,70.3091,70.329,485798.0
2023-11-14 09:55:00,70.45,70.53,70.29,70.44,388191.0,70.329,70.4089,70.1693,70.319,388191.0
2023-11-14 10:00:00,70.45,70.52,70.19,70.45,554788.0,70.329,70.3989,70.0695,70.329,554788.0
2023-11-14 10:05:00,70.45,70.52,70.1,70.19,481109.0,70.329,70.3989,69.9796,70.0695,481109.0
2023-11-14 10:10:00,70.2,70.36,70.1,70.13,275001.0,70.0794,70.2392,69.9796,70.0096,275001.0
2023-11-14 10:15:00,70.14,70.2,69.94,70.17,417045.0,70.0196,70.0794,69.8199,70.0495,417045.0
2023-11-14 10:20:00,70.17,70.31,70.06,70.12,231858.0,70.0495,70.1893,69.9397,69.9996,231858.0
2023-11-14 10:25:00,70.09,70.15,70.02,70.11,227864.0,69.9696,70.0295,69.8998,69.9896,227864.0
2023-11-14 10:30:00,70.09,70.11,69.92,70.08,162590.0,69.9696,69.9896,69.7999,69.9597,162590.0
2023-11-14 10:35:00,70.08,70.08,69.78,69.92,253523.0,69.9597,69.9597,69.6602,69.7999,253523.0
2023-11-14 10:40:00,69.93,70.2,69.87,70.1,337262.0,69.8099,70.0794,69.75,69.9796,337262.0
2023-11-14 10:45:00,70.1,70.15,69.97,70.0,260870.0,69.9796,70.0295,69.8498,69.8798,260870.0
2023-11-14 10:50:00,69.99,70.12,69.92,70.11,219070.0,69.8698,69.9996,69.7999,69.9896,219070.0
2023-11-14 10:55:00,70.12,70.26,70.04,70.12,264525.0,69.9996,70.1393,69.9197,69.9996,264525.0
2023-11-14 11:00:00,70.13,70.38,70.12,70.26,248325.0,70.0096,70.2591,69.9996,70.1393,248325.0
2023-11-14 11:05:00,70.25,70.26,70.12,70.21,162141.0,70.1294,70.1393,69.9996,70.0894,162141.0
2023-11-14 11:10:00,70.2,70.23,70.06,70.17,136545.0,70.0794,70.1094,69.9397,70.0495,136545.0
2023-11-14 11:15:00,70.17,70.35,70.17,70.32,164333.0,70.0495,70.2292,70.0495,70.1992,164333.0
2023-11-14 11:20:00,70.31,70.4,70.24,70.37,145723.0,70.1893,70.2791,70.1194,70.2492,145723.0
2023-11-14 11:25:00,70.4,70.41,70.24,70.34,146058.0,70.2791,70.2891,70.1194,70.2192,146058.0
2023-11-14 11:30:00,70.35,70.44,70.25,70.43,153623.0,70.2292,70.319,70.1294,70.3091,153623.0
2023-11-14 11:35:00,70.44,70.66,70.43,70.53,306677.0,70.319,70.5387,70.3091,70.4089,306677.0
2023-11-14 11:40:00,70.53,70.59,70.45,70.59,155430.0,70.4089,70.4688,70.329,70.4688,155430.0
2023-11-14 11:45:00,70.59,70.67,70.53,70.57,144144.0,70.4688,70.5486,70.4089,70.4488,144144.0
2023-11-14 11:50:00,70.56,70.58,70.34,70.47,211054.0,70.4388,70.4588,70.2192,70.349,211054.0
2023-11-14 11:55:00,70.46,70.49,70.26,70.33,131513.0,70.339,70.369,70.1393,70.2092,131513.0
2023-11-14 12:00:00,70.33,70.41,70.28,70.31,155879.0,70.2092,70.2891,70.1593,70.1893,155879.0
2023-11-14 12:05:00,70.31,70.31,70.09,70.14,138538.0,70.1893,70.1893,69.9696,70.0196,138538.0
2023-11-14 12:10:00,70.14,70.31,70.14,70.25,143382.0,70.0196,70.1893,70.0196,70.1294,143382.0
2023-11-14 12:15:00,70.25,70.26,70.15,70.22,73083.0,70.1294,70.1393,70.0295,70.0994,73083.0
2023-11-14 12:20:00,70.22,70.27,70.16,70.23,117136.0,70.0994,70.1493,70.0395,70.1094,117136.0
2023-11-14 12:25:00,70.23,70.33,70.21,70.28,99536.0,70.1094,70.2092,70.0894,70.1593,99536.0
2023-11-14 12:30:00,70.28,70.44,70.28,70.43,81252.0,70.1593,70.319,70.1593,70.3091,81252.0
2023-11-14 12:35:00,70.43,70.52,70.39,70.44,84394.0,70.3091,70.3989,70.2691,70.319,84394.0
2023-11-14 12:40:00,70.43,70.49,70.34,70.42,50946.0,70.3091,70.369,70.2192,70.2991,50946.0
2023-11-14 12:45:00,70.43,70.57,70.4,70.57,65043.0,70.3091,70.4488,70.2791,70.4488,65043.0
2023-11-14 12:50:00,70.56,70.67,70.55,70.59,73829.0,70.4388,70.5486,70.4288,70.4688,73829.0
2023-11-14 12:55:00,70.59,70.62,70.55,70.56,85671.0,70.4688,70.4987,70.4288,70.4388,85671.0
2023-11-14 13:00:00,70.55,70.63,70.48,70.61,63164.0,70.4288,70.5087,70.359,70.4887,63164.0
2023-11-14 13:05:00,70.62,70.67,70.56,70.66,52127.0,70.4987,70.5486,70.4388,70.5387,52127.0
2023-11-14 13:10:00,70.67,70.72,70.61,70.66,66456.0,70.5486,70.5986,70.4887,70.5387,66456.0
2023-11-14 13:15:00,70.65,70.65,70.46,70.5,83871.0,70.5287,70.5287,70.339,70.3789,83871.0
2023-11-14 13:20:00,70.5,70.69,70.46,70.68,71523.0,70.3789,70.5686,70.339,70.5586,71523.0
2023-11-14 13:25:00,70.67,70.77,70.67,70.7,80553.0,70.5486,70.6485,70.5486,70.5786,80553.0
2023-11-14 13:30:00,70.69,70.77,70.66,70.69,134024.0,70.5686,70.6485,70.5387,70.5686,134024.0
2023-11-14 13:35:00,70.68,70.85,70.68,70.8,70249.0,70.5586,70.7283,70.5586,70.6784,70249.0
2023-11-14 13:40:00,70.8,70.84,70.77,70.78,53948.0,70.6784,70.7183,70.6485,70.6585,53948.0
2023-11-14 13:45:00,70.78,70.81,70.71,70.74,65395.0,70.6585,70.6884,70.5886,70.6185,65395.0
2023-11-14 13:50:00,70.73,70.74,70.51,70.55,119070.0,70.6085,70.6185,70.3889,70.4288,119070.0
2023-11-14 13:55:00,70.55,70.56,70.42,70.47,98720.0,70.4288,70.4388,70.2991,70.349,98720.0
2023-11-14 14:00:00,70.47,70.47,70.4,70.42,53817.0,70.349,70.349,70.2791,70.2991,53817.0
2023-11-14 14:05:00,70.42,70.44,70.3,70.34,86909.0,70.2991,70.319,70.1793,70.2192,86909.0
2023-11-14 14:10:00,70.35,70.48,70.31,70.47,268831.0,70.2292,70.359,70.1893,70.349,268831.0
2023-11-14 14:15:00,70.47,70.5,70.36,70.42,124637.0,70.349,70.3789,70.2392,70.2991,124637.0
2023-11-14 14:20:00,70.42,70.42,70.21,70.24,48749.0,70.2991,70.2991,70.0894,70.1194,48749.0
2023-11-14 14:25:00,70.24,70.28,70.2,70.24,48292.0,70.1194,70.1593,70.0794,70.1194,48292.0
2023-11-14 14:30:00,70.25,70.33,70.24,70.26,65086.0,70.1294,70.2092,70.1194,70.1393,65086.0
2023-11-14 14:35:00,70.27,70.28,70.19,70.26,41759.0,70.1493,70.1593,70.0695,70.1393,41759.0
2023-11-14 14:40:00,70.27,70.29,70.19,70.23,66170.0,70.1493,70.1693,70.0695,70.1094,66170.0
2023-11-14 14:45:00,70.25,70.3,70.21,70.29,62837.0,70.1294,70.1793,70.0894,70.1693,62837.0
2023-11-14 14:50:00,70.29,70.35,70.26,70.34,115055.0,70.1693,70.2292,70.1393,70.2192,115055.0
2023-11-14 14:55:00,70.34,70.39,70.32,70.37,65212.0,70.2192,70.2691,70.1992,70.2492,65212.0
2023-11-14 15:00:00,70.38,70.5,70.38,70.44,83580.0,70.2591,70.3789,70.2591,70.319,83580.0
2023-11-14 15:05:00,70.43,70.47,70.34,70.43,103587.0,70.3091,70.349,70.2192,70.3091,103587.0
2023-11-14 15:10:00,70.43,70.44,70.35,70.42,119288.0,70.3091,70.319,70.2292,70.2991,119288.0
2023-11-14 15:15:00,70.42,70.5,70.38,70.44,116797.0,70.2991,70.3789,70.2591,70.319,116797.0
2023-11-14 15:20:00,70.43,70.6,70.42,70.52,132815.0,70.3091,70.4788,70.2991,70.3989,132815.0
2023-11-14 15:25:00,70.52,70.71,70.5,70.67,92857.0,70.3989,70.5886,70.3789,70.5486,92857.0
2023-11-14 15:30:00,70.67,70.79,70.65,70.76,207084.0,70.5486,70.6684,70.5287,70.6385,207084.0
2023-11-14 15:35:00,70.77,70.83,70.74,70.77,194426.0,70.6485,70.7084,70.6185,70.6485,194426.0
2023-11-14 15:40:00,70.77,70.86,70.72,70.85,208127.0,70.6485,70.7383,70.5986,70.7283,208127.0
2023-11-14 15:45:00,70.85,70.92,70.81,70.83,282714.0,70.7283,70.7982,70.6884,70.7084,282714.0
2023-11-14 15:50:00,70.83,70.86,70.68,70.81,613790.0,70.7084,70.7383,70.5586,70.6884,613790.0
2023-11-14 15:55:00,70.8,70.97,70.77,70.91,818759.0,70.6784,70.8481,70.6485,70.7882,818759.0
2023-11-15 09:30:00,70.85,71.55,70.61,71.32,608398.0,70.7283,71.4271,70.4887,71.1975,608398.0
2023-11-15 09:35:00,71.35,72.02,71.29,72.02,351819.0,71.2275,71.8963,71.1676,71.8963,351819.0
2023-11-15 09:40:00,72.01,72.28,71.93,72.1,433185.0,71.8863,72.1559,71.8065,71.9762,433185.0
2023-11-15 09:45:00,72.09,72.24,71.96,72.08,302327.0,71.9662,72.1159,71.8364,71.9562,302327.0
2023-11-15 09:50:00,72.08,72.25,71.76,71.77,314739.0,71.9562,72.1259,71.6368,71.6468,314739.0
2023-11-15 09:55:00,71.76,71.95,71.64,71.92,319166.0,71.6368,71.8264,71.517,71.7965,319166.0
2023-11-15 10:00:00,71.93,72.22,71.91,72.21,285039.0,71.8065,72.096,71.7865,72.086,285039.0
2023-11-15 10:05:00,72.21,72.33,72.06,72.15,297989.0,72.086,72.2058,71.9363,72.0261,297989.0
2023-11-15 10:10:00,72.15,72.5,72.1,72.46,193966.0,72.0261,72.3755,71.9762,72.3356,193966.0
2023-11-15 10:15:00,72.46,72.74,72.41,72.5,236116.0,72.3356,72.6151,72.2857,72.3755,236116.0
2023-11-15 10:20:00,72.51,72.64,72.36,72.56,211017.0,72.3855,72.5153,72.2357,72.4354,211017.0
2023-11-15 10:25:00,72.57,72.65,72.52,72.54,127733.0,72.4454,72.5252,72.3955,72.4154,127733.0
2023-11-15 10:30:00,72.54,73.18,72.51,73.15,511732.0,72.4154,73.0543,72.3855,73.0244,511732.0
2023-11-15 10:35:00,73.16,73.21,72.97,73.15,506592.0,73.0344,73.0843,72.8447,73.0244,506592.0
2023-11-15 10:40:00,73.15,73.3,73.09,73.27,209816.0,73.0244,73.1741,72.9645,73.1442,209816.0
2023-11-15 10:45:00,73.28,73.28,73.02,73.11,279636.0,73.1542,73.1542,72.8946,72.9845,279636.0
2023-11-15 10:50:00,73.1,73.11,72.85,72.93,171851.0,72.9745,72.9845,72.7249,72.8048,171851.0
2023-11-15 10:55:00,72.93,73.07,72.92,73.04,191354.0,72.8048,72.9445,72.7948,72.9146,191354.0
2023-11-15 11:00:00,73.04,73.32,73.04,73.25,190971.0,72.9146,73.1941,72.9146,73.1242,190971.0
2023-11-15 11:05:00,73.26,73.28,72.91,72.99,128662.0,73.1342,73.1542,72.7848,72.8647,128662.0
2023-11-15 11:10:00,73.0,73.05,72.86,72.87,144200.0,72.8746,72.9246,72.7349,72.7449,144200.0
2023-11-15 11:15:00,72.87,72.95,72.85,72.95,65369.0,72.7449,72.8247,72.7249,72.8247,65369.0
2023-11-15 11:20:00,72.95,73.02,72.86,73.02,173856.0,72.8247,72.8946,72.7349,72.8946,173856.0
2023-11-15 11:25:00,73.01,73.11,72.96,73.04,173429.0,72.8846,72.9845,72.8347,72.9146,173429.0
2023-11-15 11:30:00,73.04,73.05,72.69,72.73,146699.0,72.9146,72.9246,72.5652,72.6051,146699.0
2023-11-15 11:35:00,72.73,72.73,72.42,72.49,225629.0,72.6051,72.6051,72.2956,72.3655,225629.0
2023-11-15 11:40:00,72.48,72.64,72.41,72.62,430645.0,72.3555,72.5153,72.2857,72.4953,430645.0
2023-11-15 11:45:00,72.63,72.83,72.6,72.77,213295.0,72.5053,72.7049,72.4753,72.645,213295.0
2023-11-15 11:50:00,72.77,72.81,72.59,72.62,195442.0,72.645,72.685,72.4653,72.4953,195442.0
2023-11-15 11:55:00,72.62,72.65,72.48,72.49,152792.0,72.4953,72.5252,72.3555,72.3655,152792.0
2023-11-15 12:00:00,72.49,72.59,72.43,72.51,123394.0,72.3655,72.4653,72.3056,72.3855,123394.0
2023-11-15 12:05:00,72.51,72.51,72.34,72.45,168509.0,72.3855,72.3855,72.2158,72.3256,168509.0
2023-11-15 12:10:00,72.46,72.55,72.35,72.52,270489.0,72.3356,72.4254,72.2258,72.3955,270489.0
2023-11-15 12:15:00,72.52,72.59,72.49,72.58,118959.0,72.3955,72.4653,72.3655,72.4554,118959.0
2023-11-15 12:20:00,72.57,72.58,72.47,72.58,72644.0,72.4454,72.4554,72.3456,72.4554,72644.0
2023-11-15 12:25:00,72.58,72.75,72.57,72.74,115369.0,72.4554,72.6251,72.4454,72.6151,115369.0
2023-11-15 12:30:00,72.74,72.76,72.62,72.74,50048.0,72.6151,72.6351,72.4953,72.6151,50048.0
2023-11-15 12:35:00,72.73,72.83,72.71,72.77,57325.0,72.6051,72.7049,72.5851,72.645,57325.0
2023-11-15 12:40:00,72.78,72.84,72.67,72.69,74220.0,72.655,72.7149,72.5452,72.5652,74220.0
2023-11-15 12:45:00,72.69,72.75,72.53,72.53,59137.0,72.5652,72.6251,72.4054,72.4054,59137.0
2023-11-15 12:50:00,72.53,72.57,72.44,72.46,60158.0,72.4054,72.4454,72.3156,72.3356,60158.0
2023-11-15 12:55:00,72.46,72.47,72.26,72.33,80795.0,72.3356,72.3456,72.1359,72.2058,80795.0
2023-11-15 13:00:00,72.32,72.32,72.01,72.04,183733.0,72.1958,72.1958,71.8863,71.9163,183733.0
2023-11-15 13:05:00,72.04,72.08,71.92,71.97,124096.0,71.9163,71.9562,71.7965,71.8464,124096.0
2023-11-15 13:10:00,71.97,72.04,71.83,71.87,150732.0,71.8464,71.9163,71.7066,71.7466,150732.0
2023-11-15 13:15:00,71.86,72.11,71.75,72.08,322617.0,71.7366,71.9862,71.6268,71.9562,322617.0
2023-11-15 13:20:00,72.06,72.19,72.04,72.09,124656.0,71.9363,72.066,71.9163,71.9662,124656.0
2023-11-15 13:25:00,72.1,72.2,72.08,72.19,57190.0,71.9762,72.076,71.9562,72.066,57190.0
2023-11-15 13:30:00,72.19,72.24,72.16,72.24,39932.0,72.066,72.1159,72.0361,72.1159,39932.0
2023-11-15 13:35:00,72.24,72.29,72.21,72.26,55835.0,72.1159,72.1659,72.086,72.1359,55835.0
2023-11-15 13:40:00,72.27,72.41,72.26,72.34,55566.0,72.1459,72.2857,72.1359,72.2158,55566.0
2023-11-15 13:45:00,72.34,72.39,72.32,72.38,34276.0,72.2158,72.2657,72.1958,72.2557,34276.0
2023-11-15 13:50:00,72.38,72.41,72.26,72.28,70752.0,72.2557,72.2857,72.1359,72.1559,70752.0
2023-11-15 13:55:00,72.28,72.31,72.25,72.31,37773.0,72.1559,72.1858,72.1259,72.1858,37773.0
2023-11-15 14:00:00,72.31,72.34,72.28,72.32,30316.0,72.1858,72.2158,72.1559,72.1958,30316.0
2023-11-15 14:05:00,72.31,72.36,72.2,72.2,52979.0,72.1858,72.2357,72.076,72.076,52979.0
2023-11-15 14:10:00,72.18,72.21,72.05,72.08,27794.0,72.056,72.086,71.9263,71.9562,27794.0
2023-11-15 14:15:00,72.07,72.07,71.81,71.9,124760.0,71.9462,71.9462,71.6867,71.7765,124760.0
2023-11-15 14:20:00,71.89,71.91,71.75,71.83,139987.0,71.7665,71.7865,71.6268,71.7066,139987.0
2023-11-15 14:25:00,71.82,71.93,71.79,71.92,187672.0,71.6967,71.8065,71.6667,71.7965,187672.0
2023-11-15 14:30:00,71.92,71.98,71.9,71.93,80246.0,71.7965,71.8564,71.7765,71.8065,80246.0
2023-11-15 14:35:00,71.93,71.97,71.89,71.97,77231.0,71.8065,71.8464,71.7665,71.8464,77231.0
2023-11-15 14:40:00,71.98,71.99,71.8,71.82,111915.0,71.8564,71.8664,71.6767,71.6967,111915.0
2023-11-15 14:45:00,71.83,71.83,71.71,71.73,59102.0,71.7066,71.7066,71.5869,71.6068,59102.0
2023-11-15 14:50:00,71.73,71.79,71.68,71.72,59114.0,71.6068,71.6667,71.5569,71.5968,59114.0
2023-11-15 14:55:00,71.71,71.77,71.67,71.76,56061.0,71.5869,71.6468,71.5469,71.6368,56061.0
2023-11-15 15:00:00,71.75,71.89,71.73,71.82,139460.0,71.6268,71.7665,71.6068,71.6967,139460.0
2023-11-15 15:05:00,71.82,71.9,71.8,71.89,47546.0,71.6967,71.7765,71.6767,71.7665,47546.0
2023-11-15 15:10:00,71.9,71.96,71.86,71.92,51404.0,71.7765,71.8364,71.7366,71.7965,51404.0
2023-11-15 15:15:00,71.92,71.92,71.84,71.87,44257.0,71.7965,71.7965,71.7166,71.7466,44257.0
2023-11-15 15:20:00,71.87,71.91,71.78,71.81,46045.0,71.7466,71.7865,71.6567,71.6867,46045.0
2023-11-15 15:25:00,71.81,71.81,71.66,71.68,34242.0,71.6867,71.6867,71.5369,71.5569,34242.0
2023-11-15 15:30:00,71.68,71.73,71.61,71.69,44830.0,71.5569,71.6068,71.487,71.5669,44830.0
2023-11-15 15:35:00,71.69,71.83,71.65,71.83,120752.0,71.5669,71.7066,71.527,71.7066,120752.0
2023-11-15 15:40:00,71.83,71.85,71.57,71.59,120023.0,71.7066,71.7266,71.4471,71.4671,120023.0
2023-11-15 15:45:00,71.6,71.6,71.49,71.5,156812.0,71.477,71.477,71.3672,71.3772,156812.0
2023-11-15 15:50:00,71.48,71.51,71.16,71.18,331654.0,71.3573,71.3872,71.0378,71.0578,331654.0
2023-11-15 15:55:00,71.17,71.22,71.06,71.1,729998.0,71.0478,71.0977,70.938,70.9779,729998.0
2023-11-16 09:30:00,71.25,71.49,70.51,70.95,484668.0,71.1276,71.3672,70.3889,70.8282,484668.0
2023-11-16 09:35:00,70.92,70.92,70.35,70.61,330440.0,70.7982,70.7982,70.2292,70.4887,330440.0
2023-11-16 09:40:00,70.6,70.61,70.26,70.33,230355.0,70.4788,70.4887,70.1393,70.2092,230355.0
2023-11-16 09:45:00,70.34,70.56,70.2,70.24,310994.0,70.2192,70.4388,70.0794,70.1194,310994.0
2023-11-16 09:50:00,70.25,70.3,70.07,70.12,172651.0,70.1294,70.1793,69.9497,69.9996,172651.0
2023-11-16 09:55:00,70.11,70.16,70.0,70.04,197555.0,69.9896,70.0395,69.8798,69.9197,197555.0
2023-11-16 10:00:00,70.04,70.08,69.83,69.85,313066.0,69.9197,69.9597,69.7101,69.73,313066.0
2023-11-16 10:05:00,69.84,69.88,69.63,69.68,300324.0,69.7201,69.76,69.5104,69.5603,300324.0
2023-11-16 10:10:00,69.67,69.76,69.54,69.54,221986.0,69.5504,69.6402,69.4206,69.4206,221986.0
2023-11-16 10:15:00,69.53,69.64,69.47,69.49,186108.0,69.4106,69.5204,69.3507,69.3707,186108.0
2023-11-16 10:20:00,69.48,69.74,69.46,69.73,437429.0,69.3607,69.6202,69.3407,69.6103,437429.0
2023-11-16 10:25:00,69.73,69.93,69.68,69.73,268227.0,69.6103,69.8099,69.5603,69.6103,268227.0
2023-11-16 10:30:00,69.72,69.78,69.54,69.57,100770.0,69.6003,69.6602,69.4206,69.4505,100770.0
2023-11-16 10:35:00,69.56,69.82,69.51,69.73,99369.0,69.4405,69.7001,69.3906,69.6103,99369.0
2023-11-16 10:40:00,69.74,69.81,69.48,69.67,190365.0,69.6202,69.6901,69.3607,69.5504,190365.0
2023-11-16 10:45:00,69.68,69.74,69.57,69.66,91057.0,69.5603,69.6202,69.4505,69.5404,91057.0
2023-11-16 10:50:00,69.66,69.7,69.32,69.4,132191.0,69.5404,69.5803,69.201,69.2808,132191.0
2023-11-16 10:55:00,69.42,69.65,69.34,69.62,142447.0,69.3008,69.5304,69.2209,69.5004,142447.0
2023-11-16 11:00:00,69.63,69.93,69.63,69.92,266819.0,69.5104,69.8099,69.5104,69.7999,266819.0
2023-11-16 11:05:00,69.92,70.09,69.85,69.93,228842.0,69.7999,69.9696,69.73,69.8099,228842.0
2023-11-16 11:10:00,69.93,70.03,69.83,69.87,192785.0,69.8099,69.9097,69.7101,69.75,192785.0
2023-11-16 11:15:00,69.87,69.87,69.76,69.79,86790.0,69.75,69.75,69.6402,69.6702,86790.0
2023-11-16 11:20:00,69.79,69.87,69.77,69.85,43066.0,69.6702,69.75,69.6502,69.73,43066.0
2023-11-16 11:25:00,69.84,70.19,69.8,70.01,210618.0,69.7201,70.0695,69.6801,69.8898,210618.0
2023-11-16 11:30:00,70.01,70.22,69.95,70.16,125683.0,69.8898,70.0994,69.8299,70.0395,125683.0
2023-11-16 11:35:00,70.17,70.17,69.79,69.84,156414.0,70.0495,70.0495,69.6702,69.7201,156414.0
2023-11-16 11:40:00,69.85,69.85,69.62,69.67,86788.0,69.73,69.73,69.5004,69.5504,86788.0
2023-11-16 11:45:00,69.67,69.72,69.63,69.67,91098.0,69.5504,69.6003,69.5104,69.5504,91098.0
2023-11-16 11:50:00,69.67,69.8,69.66,69.67,82514.0,69.5504,69.6801,69.5404,69.5504,82514.0
2023-11-16 11:55:00,69.67,69.83,69.64,69.8,38595.0,69.5504,69.7101,69.5204,69.6801,38595.0
2023-11-16 12:00:00,69.8,69.97,69.72,69.93,88489.0,69.6801,69.8498,69.6003,69.8099,88489.0
2023-11-16 12:05:00,69.94,70.04,69.92,70.03,65845.0,69.8199,69.9197,69.7999,69.9097,65845.0
2023-11-16 12:10:00,70.03,70.1,69.97,70.06,95936.0,69.9097,69.9796,69.8498,69.9397,95936.0
2023-11-16 12:15:00,70.06,70.25,70.06,70.17,141446.0,69.9397,70.1294,69.9397,70.0495,141446.0
2023-11-16 12:20:00,70.18,70.27,70.11,70.12,71779.0,70.0595,70.1493,69.9896,69.9996,71779.0
2023-11-16 12:25:00,70.12,70.16,70.04,70.06,47858.0,69.9996,70.0395,69.9197,69.9397,47858.0
2023-11-16 12:30:00,70.06,70.15,70.06,70.14,30921.0,69.9397,70.0295,69.9397,70.0196,30921.0
2023-11-16 12:35:00,70.15,70.41,70.15,70.41,108275.0,70.0295,70.2891,70.0295,70.2891,108275.0
2023-11-16 12:40:00,70.42,70.57,70.34,70.38,166952.0,70.2991,70.4488,70.2192,70.2591,166952.0
2023-11-16 12:45:00,70.37,70.37,70.22,70.23,60540.0,70.2492,70.2492,70.0994,70.1094,60540.0
2023-11-16 12:50:00,70.22,70.22,70.11,70.14,130008.0,70.0994,70.0994,69.9896,70.0196,130008.0
2023-11-16 12:55:00,70.14,70.16,70.07,70.12,67031.0,70.0196,70.0395,69.9497,69.9996,67031.0
2023-11-16 13:00:00,70.11,70.13,70.01,70.02,62289.0,69.9896,70.0096,69.8898,69.8998,62289.0
2023-11-16 13:05:00,70.02,70.07,70.0,70.03,39242.0,69.8998,69.9497,69.8798,69.9097,39242.0
2023-11-16 13:10:00,70.03,70.03,69.92,69.97,39593.0,69.9097,69.9097,69.7999,69.8498,39593.0
2023-11-16 13:15:00,69.98,70.12,69.98,70.09,59407.0,69.8598,69.9996,69.8598,69.9696,59407.0
2023-11-16 13:20:00,70.08,70.21,70.06,70.18,61586.0,69.9597,70.0894,69.9397,70.0595,61586.0
2023-11-16 13:25:00,70.19,70.28,70.01,70.03,61598.0,70.0695,70.1593,69.8898,69.9097,61598.0
2023-11-16 13:30:00,70.03,70.11,70.01,70.03,45977.0,69.9097,69.9896,69.8898,69.9097,45977.0
2023-11-16 13:35:00,70.03,70.11,70.0,70.03,34395.0,69.9097,69.9896,69.8798,69.9097,34395.0
2023-11-16 13:40:00,70.03,70.06,69.92,69.96,81466.0,69.9097,69.9397,69.7999,69.8399,81466.0
2023-11-16 13:45:00,69.96,69.98,69.9,69.94,53687.0,69.8399,69.8598,69.78,69.8199,53687.0
2023-11-16 13:50:00,69.93,69.99,69.91,69.97,38774.0,69.8099,69.8698,69.7899,69.8498,38774.0
2023-11-16 13:55:00,69.98,69.98,69.92,69.94,25455.0,69.8598,69.8598,69.7999,69.8199,25455.0
2023-11-16 14:00:00,69.93,70.03,69.86,70.03,56287.0,69.8099,69.9097,69.74,69.9097,56287.0
2023-11-16 14:05:00,70.03,70.09,69.99,70.02,55377.0,69.9097,69.9696,69.8698,69.8998,55377.0
2023-11-16 14:10:00,70.02,70.07,69.98,70.04,29343.0,69.8998,69.9497,69.8598,69.9197,29343.0
2023-11-16 14:15:00,70.03,70.18,70.03,70.17,64428.0,69.9097,70.0595,69.9097,70.0495,64428.0
2023-11-16 14:20:00,70.16,70.19,70.09,70.09,23584.0,70.0395,70.0695,69.9696,69.9696,23584.0
2023-11-16 14:25:00,70.09,70.09,69.98,70.02,33796.0,69.9696,69.9696,69.8598,69.8998,33796.0
2023-11-16 14:30:00,70.03,70.14,69.98,70.12,52172.0,69.9097,70.0196,69.8598,69.9996,52172.0
2023-11-16 14:35:00,70.13,70.23,70.12,70.18,47555.0,70.0096,70.1094,69.9996,70.0595,47555.0
2023-11-16 14:40:00,70.17,70.25,70.15,70.23,46903.0,70.0495,70.1294,70.0295,70.1094,46903.0
2023-11-16 14:45:00,70.25,70.41,70.24,70.27,132429.0,70.1294,70.2891,70.1194,70.1493,132429.0
2023-11-16 14:50:00,70.27,70.27,70.12,70.15,54873.0,70.1493,70.1493,69.9996,70.0295,54873.0
2023-11-16 14:55:00,70.15,70.21,70.14,70.17,75619.0,70.0295,70.0894,70.0196,70.0495,75619.0
2023-11-16 15:00:00,70.18,70.22,70.14,70.22,42790.0,70.0595,70.0994,70.0196,70.0994,42790.0
2023-11-16 15:05:00,70.22,70.27,70.19,70.2,75284.0,70.0994,70.1493,70.0695,70.0794,75284.0
2023-11-16 15:10:00,70.22,70.28,70.13,70.23,68259.0,70.0994,70.1593,70.0096,70.1094,68259.0
2023-11-16 15:15:00,70.23,70.29,70.19,70.2,66479.0,70.1094,70.1693,70.0695,70.0794,66479.0
2023-11-16 15:20:00,70.21,70.23,70.1,70.13,101513.0,70.0894,70.1094,69.9796,70.0096,101513.0
2023-11-16 15:25:00,70.14,70.16,70.04,70.08,94002.0,70.0196,70.0395,69.9197,69.9597,94002.0
2023-11-16 15:30:00,70.07,70.07,69.93,70.01,321857.0,69.9497,69.9497,69.8099,69.8898,321857.0
2023-11-16 15:35:00,70.01,70.03,69.91,69.97,131698.0,69.8898,69.9097,69.7899,69.8498,131698.0
2023-11-16 15:40:00,69.97,70.02,69.9,70.01,152676.0,69.8498,69.8998,69.78,69.8898,152676.0
2023-11-16 15:45:00,70.02,70.12,70.01,70.07,174110.0,69.8998,69.9996,69.8898,69.9497,174110.0
2023-11-16 15:50:00,70.07,70.14,69.96,70.03,271187.0,69.9497,70.0196,69.8399,69.9097,271187.0
2023-11-16 15:55:00,70.02,70.13,70.0,70.13,414863.0,69.8998,70.0096,69.8798,70.0096,414863.0
2023-11-17 09:30:00,70.75,71.27,70.46,71.18,464445.0,70.6285,71.1476,70.339,71.0578,464445.0
2023-11-17 09:35:00,71.19,71.74,71.19,71.69,496460.0,71.0677,71.6168,71.0677,71.5669,496460.0
2023-11-17 09:40:00,71.69,71.86,71.47,71.7,359779.0,71.5669,71.7366,71.3473,71.5769,359779.0
2023-11-17 09:45:00,71.73,71.89,71.19,71.27,236840.0,71.6068,71.7665,71.0677,71.1476,236840.0
2023-11-17 09:50:00,71.28,71.28,70.91,70.94,113422.0,71.1576,71.1576,70.7882,70.8182,113422.0
2023-11-17 09:55:00,70.95,71.27,70.88,71.26,239584.0,70.8282,71.1476,70.7583,71.1376,239584.0
2023-11-17 10:00:00,71.25,71.37,71.08,71.23,131370.0,71.1276,71.2474,70.9579,71.1077,131370.0
2023-11-17 10:05:00,71.23,71.35,71.11,71.3,122700.0,71.1077,71.2275,70.9879,71.1776,122700.0
2023-11-17 10:10:00,71.3,71.4,71.23,71.38,81580.0,71.1776,71.2774,71.1077,71.2574,81580.0
2023-11-17 10:15:00,71.37,71.73,71.36,71.68,113676.0,71.2474,71.6068,71.2375,71.5569,113676.0
2023-11-17 10:20:00,71.69,71.85,71.55,71.81,242677.0,71.5669,71.7266,71.4271,71.6867,242677.0
2023-11-17 10:25:00,71.81,71.96,71.76,71.84,166209.0,71.6867,71.8364,71.6368,71.7166,166209.0
2023-11-17 10:30:00,71.84,71.87,71.74,71.84,145892.0,71.7166,71.7466,71.6168,71.7166,145892.0
2023-11-17 10:35:00,71.84,71.94,71.81,71.84,131386.0,71.7166,71.8165,71.6867,71.7166,131386.0
2023-11-17 10:40:00,71.84,72.07,71.81,72.04,154412.0,71.7166,71.9462,71.6867,71.9163,154412.0
2023-11-17 10:45:00,72.04,72.08,71.91,72.05,120501.0,71.9163,71.9562,71.7865,71.9263,120501.0
2023-11-17 10:50:00,72.05,72.09,71.82,71.9,139826.0,71.9263,71.9662,71.6967,71.7765,139826.0
2023-11-17 10:55:00,71.9,71.95,71.77,71.84,115642.0,71.7765,71.8264,71.6468,71.7166,115642.0
2023-11-17 11:00:00,71.83,71.85,71.59,71.59,101038.0,71.7066,71.7266,71.4671,71.4671,101038.0
2023-11-17 11:05:00,71.59,71.78,71.45,71.77,145081.0,71.4671,71.6567,71.3273,71.6468,145081.0
2023-11-17 11:10:00,71.77,72.02,71.7,71.98,202674.0,71.6468,71.8963,71.5769,71.8564,202674.0
2023-11-17 11:15:00,71.98,72.02,71.84,71.95,132614.0,71.8564,71.8963,71.7166,71.8264,132614.0
2023-11-17 11:20:00,71.95,72.01,71.91,71.92,55313.0,71.8264,71.8863,71.7865,71.7965,55313.0
2023-11-17 11:25:00,71.91,71.91,71.75,71.84,100406.0,71.7865,71.7865,71.6268,71.7166,100406.0
2023-11-17 11:30:00,71.83,71.87,71.71,71.72,72624.0,71.7066,71.7466,71.5869,71.5968,72624.0
2023-11-17 11:35:00,71.72,71.85,71.7,71.85,72483.0,71.5968,71.7266,71.5769,71.7266,72483.0
2023-11-17 11:40:00,71.86,71.96,71.84,71.95,50216.0,71.7366,71.8364,71.7166,71.8264,50216.0
2023-11-17 11:45:00,71.95,71.99,71.87,71.97,43425.0,71.8264,71.8664,71.7466,71.8464,43425.0
2023-11-17 11:50:00,71.98,72.05,71.97,72.01,117062.0,71.8564,71.9263,71.8464,71.8863,117062.0
2023-11-17 11:55:00,72.02,72.14,72.0,72.14,128695.0,71.8963,72.0161,71.8764,72.0161,128695.0
2023-11-17 12:00:00,72.14,72.45,72.14,72.37,406059.0,72.0161,72.3256,72.0161,72.2457,406059.0
2023-11-17 12:05:00,72.36,72.52,72.34,72.45,272635.0,72.2357,72.3955,72.2158,72.3256,272635.0
2023-11-17 12:10:00,72.45,72.47,72.3,72.39,270199.0,72.3256,72.3456,72.1758,72.2657,270199.0
2023-11-17 12:15:00,72.39,72.59,72.37,72.53,270248.0,72.2657,72.4653,72.2457,72.4054,270248.0
2023-11-17 12:20:00,72.52,72.56,72.42,72.55,113446.0,72.3955,72.4354,72.2956,72.4254,113446.0
2023-11-17 12:25:00,72.54,72.56,72.37,72.37,118845.0,72.4154,72.4354,72.2457,72.2457,118845.0
2023-11-17 12:30:00,72.37,72.45,72.32,72.42,141798.0,72.2457,72.3256,72.1958,72.2956,141798.0
2023-11-17 12:35:00,72.42,72.59,72.39,72.58,150963.0,72.2956,72.4653,72.2657,72.4554,150963.0
2023-11-17 12:40:00,72.58,72.74,72.56,72.67,70836.0,72.4554,72.6151,72.4354,72.5452,70836.0
2023-11-17 12:45:00,72.67,72.74,72.58,72.71,66245.0,72.5452,72.6151,72.4554,72.5851,66245.0
2023-11-17 12:50:00,72.71,72.73,72.6,72.62,80480.0,72.5851,72.6051,72.4753,72.4953,80480.0
2023-11-17 12:55:00,72.62,72.71,72.62,72.69,108206.0,72.4953,72.5851,72.4953,72.5652,108206.0
2023-11-17 13:00:00,72.69,72.73,72.53,72.54,93237.0,72.5652,72.6051,72.4054,72.4154,93237.0
2023-11-17 13:05:00,72.53,72.55,72.33,72.38,107770.0,72.4054,72.4254,72.2058,72.2557,107770.0
2023-11-17 13:10:00,72.36,72.5,72.31,72.49,121713.0,72.2357,72.3755,72.1858,72.3655,121713.0
2023-11-17 13:15:00,72.49,72.49,72.39,72.44,68810.0,72.3655,72.3655,72.2657,72.3156,68810.0
2023-11-17 13:20:00,72.45,72.46,72.26,72.33,75141.0,72.3256,72.3356,72.1359,72.2058,75141.0
2023-11-17 13:25:00,72.32,72.37,72.27,72.37,47375.0,72.1958,72.2457,72.1459,72.2457,47375.0
2023-11-17 13:30:00,72.37,72.58,72.36,72.58,88603.0,72.2457,72.4554,72.2357,72.4554,88603.0
2023-11-17 13:35:00,72.57,72.69,72.54,72.69,77810.0,72.4454,72.5652,72.4154,72.5652,77810.0
2023-11-17 13:40:00,72.69,72.72,72.62,72.69,61430.0,72.5652,72.5951,72.4953,72.5652,61430.0
2023-11-17 13:45:00,72.68,72.71,72.48,72.53,95007.0,72.5552,72.5851,72.3555,72.4054,95007.0
2023-11-17 13:50:00,72.54,72.55,72.44,72.48,80265.0,72.4154,72.4254,72.3156,72.3555,80265.0
2023-11-17 13:55:00,72.47,72.6,72.47,72.55,89387.0,72.3456,72.4753,72.3456,72.4254,89387.0
2023-11-17 14:00:00,72.55,72.67,72.51,72.64,96012.0,72.4254,72.5452,72.3855,72.5153,96012.0
2023-11-17 14:05:00,72.64,72.68,72.62,72.66,55430.0,72.5153,72.5552,72.4953,72.5352,55430.0
2023-11-17 14:10:00,72.66,72.68,72.53,72.58,67981.0,72.5352,72.5552,72.4054,72.4554,67981.0
2023-11-17 14:15:00,72.57,72.63,72.55,72.61,70597.0,72.4454,72.5053,72.4254,72.4853,70597.0
2023-11-17 14:20:00,72.61,72.66,72.56,72.65,75349.0,72.4853,72.5352,72.4354,72.5252,75349.0
2023-11-17 14:25:00,72.65,72.73,72.62,72.7,206023.0,72.5252,72.6051,72.4953,72.5752,206023.0
2023-11-17 14:30:00,72.71,72.88,72.65,72.74,375704.0,72.5851,72.7548,72.5252,72.6151,375704.0
2023-11-17 14:35:00,72.73,72.83,72.69,72.69,153011.0,72.6051,72.7049,72.5652,72.5652,153011.0
2023-11-17 14:40:00,72.69,72.73,72.56,72.59,63532.0,72.5652,72.6051,72.4354,72.4653,63532.0
2023-11-17 14:45:00,72.6,72.65,72.56,72.58,74894.0,72.4753,72.5252,72.4354,72.4554,74894.0
2023-11-17 14:50:00,72.58,72.59,72.5,72.52,54965.0,72.4554,72.4653,72.3755,72.3955,54965.0
2023-11-17 14:55:00,72.52,72.56,72.49,72.5,73756.0,72.3955,72.4354,72.3655,72.3755,73756.0
2023-11-17 15:00:00,72.5,72.62,72.5,72.59,70493.0,72.3755,72.4953,72.3755,72.4653,70493.0
2023-11-17 15:05:00,72.59,72.66,72.55,72.56,98088.0,72.4653,72.5352,72.4254,72.4354,98088.0
2023-11-17 15:10:00,72.56,72.65,72.55,72.65,98207.0,72.4354,72.5252,72.4254,72.5252,98207.0
2023-11-17 15:15:00,72.65,72.65,72.5,72.56,95346.0,72.5252,72.5252,72.3755,72.4354,95346.0
2023-11-17 15:20:00,72.56,72.68,72.53,72.67,77414.0,72.4354,72.5552,72.4054,72.5452,77414.0
2023-11-17 15:25:00,72.68,72.74,72.58,72.59,190574.0,72.5552,72.6151,72.4554,72.4653,190574.0
2023-11-17 15:30:00,72.6,72.64,72.4,72.45,142643.0,72.4753,72.5153,72.2757,72.3256,142643.0
2023-11-17 15:35:00,72.45,72.46,72.35,72.36,131389.0,72.3256,72.3356,72.2258,72.2357,131389.0
2023-11-17 15:40:00,72.36,72.47,72.31,72.44,123802.0,72.2357,72.3456,72.1858,72.3156,123802.0
2023-11-17 15:45:00,72.44,72.48,72.36,72.41,110971.0,72.3156,72.3555,72.2357,72.2857,110971.0
2023-11-17 15:50:00,72.41,72.62,72.4,72.55,309171.0,72.2857,72.4953,72.2757,72.4254,309171.0
2023-11-17 15:55:00,72.55,72.69,72.53,72.67,662227.0,72.4254,72.5652,72.4054,72.5452,662227.0
2023-11-20 09:30:00,72.8,73.05,72.51,72.63,392177.0,72.675,72.9246,72.3855,72.5053,392177.0
2023-11-20 09:35:00,72.62,73.13,72.44,73.09,397015.0,72.4953,73.0044,72.3156,72.9645,397015.0
2023-11-20 09:40:00,73.09,73.74,73.09,73.7,243493.0,72.9645,73.6134,72.9645,73.5734,243493.0
2023-11-20 09:45:00,73.7,73.8,73.54,73.58,225273.0,73.5734,73.6733,73.4137,73.4536,225273.0
2023-11-20 09:50:00,73.57,73.81,73.49,73.78,272387.0,73.4437,73.6832,73.3638,73.6533,272387.0
2023-11-20 09:55:00,73.78,73.98,73.6,73.98,318686.0,73.6533,73.853,73.4736,73.853,318686.0
2023-11-20 10:00:00,73.99,74.05,73.83,73.91,287996.0,73.8629,73.9228,73.7032,73.7831,287996.0
2023-11-20 10:05:00,73.9,74.28,73.88,74.08,268905.0,73.7731,74.1524,73.7531,73.9528,268905.0
2023-11-20 10:10:00,74.09,74.2,73.98,74.12,205636.0,73.9628,74.0726,73.853,73.9927,205636.0
2023-11-20 10:15:00,74.12,74.27,74.06,74.22,95303.0,73.9927,74.1425,73.9328,74.0925,95303.0
2023-11-20 10:20:00,74.22,74.27,73.86,74.03,170417.0,74.0925,74.1425,73.7332,73.9029,170417.0
2023-11-20 10:25:00,74.03,74.08,73.95,73.98,86025.0,73.9029,73.9528,73.823,73.853,86025.0
2023-11-20 10:30:00,73.97,74.25,73.93,74.22,155281.0,73.843,74.1225,73.803,74.0925,155281.0
2023-11-20 10:35:00,74.23,74.43,74.17,74.43,139473.0,74.1025,74.3022,74.0426,74.3022,139473.0
2023-11-20 10:40:00,74.44,74.51,74.3,74.38,118691.0,74.3122,74.382,74.1724,74.2523,118691.0
2023-11-20 10:45:00,74.37,74.41,74.21,74.21,120678.0,74.2423,74.2822,74.0826,74.0826,120678.0
2023-11-20 10:50:00,74.2,74.25,74.13,74.23,157311.0,74.0726,74.1225,74.0027,74.1025,157311.0
2023-11-20 10:55:00,74.23,74.27,74.18,74.19,88951.0,74.1025,74.1425,74.0526,74.0626,88951.0
2023-11-20 11:00:00,74.2,74.22,73.99,74.11,179579.0,74.0726,74.0925,73.8629,73.9827,179579.0
2023-11-20 11:05:00,74.12,74.14,73.89,73.89,131191.0,73.9927,74.0127,73.7631,73.7631,131191.0
2023-11-20 11:10:00,73.88,73.91,73.71,73.8,209583.0,73.7531,73.7831,73.5834,73.6733,209583.0
2023-11-20 11:15:00,73.81,73.94,73.79,73.82,96661.0,73.6832,73.813,73.6633,73.6932,96661.0
2023-11-20 11:20:00,73.81,73.83,73.63,73.75,87565.0,73.6832,73.7032,73.5036,73.6234,87565.0
2023-11-20 11:25:00,73.74,73.74,73.38,73.42,192056.0,73.6134,73.6134,73.254,73.2939,192056.0
2023-11-20 11:30:00,73.42,73.48,73.32,73.35,156096.0,73.2939,73.3538,73.1941,73.224,156096.0
2023-11-20 11:35:00,73.36,73.39,73.23,73.37,141698.0,73.234,73.264,73.1042,73.244,141698.0
2023-11-20 11:40:00,73.36,73.45,73.32,73.39,81061.0,73.234,73.3239,73.1941,73.264,81061.0
2023-11-20 11:45:00,73.38,73.49,73.34,73.43,93409.0,73.254,73.3638,73.2141,73.3039,93409.0
2023-11-20 11:50:00,73.43,73.56,73.43,73.55,83800.0,73.3039,73.4337,73.3039,73.4237,83800.0
2023-11-20 11:55:00,73.54,73.54,73.11,73.14,105137.0,73.4137,73.4137,72.9845,73.0144,105137.0
2023-11-20 12:00:00,73.14,73.23,73.07,73.2,183849.0,73.0144,73.1042,72.9445,73.0743,183849.0
2023-11-20 12:05:00,73.19,73.37,73.16,73.29,84472.0,73.0643,73.244,73.0344,73.1641,84472.0
2023-11-20 12:10:00,73.31,73.33,73.16,73.2,50492.0,73.1841,73.2041,73.0344,73.0743,50492.0
2023-11-20 12:15:00,73.2,73.37,73.19,73.37,81948.0,73.0743,73.244,73.0643,73.244,81948.0
2023-11-20 12:20:00,73.36,73.47,73.32,73.46,120764.0,73.234,73.3438,73.1941,73.3339,120764.0
2023-11-20 12:25:00,73.46,73.47,73.32,73.34,67190.0,73.3339,73.3438,73.1941,73.2141,67190.0
2023-11-20 12:30:00,73.33,73.44,73.32,73.37,40753.0,73.2041,73.3139,73.1941,73.244,40753.0
2023-11-20 12:35:00,73.37,73.41,73.34,73.39,29379.0,73.244,73.2839,73.2141,73.264,29379.0
2023-11-20 12:40:00,73.38,73.39,73.29,73.32,27943.0,73.254,73.264,73.1641,73.1941,27943.0
2023-11-20 12:45:00,73.32,73.42,73.28,73.35,47478.0,73.1941,73.2939,73.1542,73.224,47478.0
2023-11-20 12:50:00,73.36,73.36,73.19,73.23,64636.0,73.234,73.234,73.0643,73.1042,64636.0
2023-11-20 12:55:00,73.22,73.35,73.21,73.34,46891.0,73.0943,73.224,73.0843,73.2141,46891.0
2023-11-20 13:00:00,73.34,73.76,73.3,73.75,292281.0,73.2141,73.6333,73.1741,73.6234,292281.0
2023-11-20 13:05:00,73.74,73.76,73.5,73.5,127932.0,73.6134,73.6333,73.3738,73.3738,127932.0
2023-11-20 13:10:00,73.5,73.59,73.43,73.45,61743.0,73.3738,73.4636,73.3039,73.3239,61743.0
2023-11-20 13:15:00,73.44,73.47,73.33,73.38,59875.0,73.3139,73.3438,73.2041,73.254,59875.0
2023-11-20 13:20:00,73.39,73.51,73.34,73.51,74910.0,73.264,73.3838,73.2141,73.3838,74910.0
2023-11-20 13:25:00,73.51,73.54,73.42,73.44,66894.0,73.3838,73.4137,73.2939,73.3139,66894.0
2023-11-20 13:30:00,73.44,73.51,73.38,73.49,46982.0,73.3139,73.3838,73.254,73.3638,46982.0
2023-11-20 13:35:00,73.5,73.52,73.46,73.5,37097.0,73.3738,73.3937,73.3339,73.3738,37097.0
2023-11-20 13:40:00,73.49,73.65,73.49,73.65,93032.0,73.3638,73.5235,73.3638,73.5235,93032.0
2023-11-20 13:45:00,73.65,73.69,73.62,73.67,91651.0,73.5235,73.5635,73.4936,73.5435,91651.0
2023-11-20 13:50:00,73.67,73.68,73.54,73.59,56396.0,73.5435,73.5535,73.4137,73.4636,56396.0
2023-11-20 13:55:00,73.59,73.65,73.5,73.55,67110.0,73.4636,73.5235,73.3738,73.4237,67110.0
2023-11-20 14:00:00,73.55,73.62,73.45,73.45,37837.0,73.4237,73.4936,73.3239,73.3239,37837.0
2023-11-20 14:05:00,73.45,73.52,73.31,73.51,69819.0,73.3239,73.3937,73.1841,73.3838,69819.0
2023-11-20 14:10:00,73.53,73.53,73.45,73.52,42286.0,73.4037,73.4037,73.3239,73.3937,42286.0
2023-11-20 14:15:00,73.53,73.57,73.49,73.52,26152.0,73.4037,73.4437,73.3638,73.3937,26152.0
2023-11-20 14:20:00,73.52,73.54,73.43,73.54,24912.0,73.3937,73.4137,73.3039,73.4137,24912.0
2023-11-20 14:25:00,73.53,73.58,73.47,73.55,42241.0,73.4037,73.4536,73.3438,73.4237,42241.0
2023-11-20 14:30:00,73.55,73.6,73.53,73.58,41549.0,73.4237,73.4736,73.4037,73.4536,41549.0
2023-11-20 14:35:00,73.57,73.59,73.51,73.54,38057.0,73.4437,73.4636,73.3838,73.4137,38057.0
2023-11-20 14:40:00,73.54,73.62,73.53,73.59,29491.0,73.4137,73.4936,73.4037,73.4636,29491.0
2023-11-20 14:45:00,73.59,73.65,73.55,73.59,53904.0,73.4636,73.5235,73.4237,73.4636,53904.0
2023-11-20 14:50:00,73.59,73.62,73.5,73.56,89000.0,73.4636,73.4936,73.3738,73.4337,89000.0
2023-11-20 14:55:00,73.56,73.61,73.52,73.59,102349.0,73.4337,73.4836,73.3937,73.4636,102349.0
2023-11-20 15:00:00,73.59,73.63,73.56,73.58,38047.0,73.4636,73.5036,73.4337,73.4536,38047.0
2023-11-20 15:05:00,73.58,73.6,73.55,73.57,36129.0,73.4536,73.4736,73.4237,73.4437,36129.0
2023-11-20 15:10:00,73.56,73.62,73.53,73.6,67459.0,73.4337,73.4936,73.4037,73.4736,67459.0
2023-11-20 15:15:00,73.6,73.6,73.41,73.42,98773.0,73.4736,73.4736,73.2839,73.2939,98773.0
2023-11-20 15:20:00,73.42,73.43,73.3,73.36,39067.0,73.2939,73.3039,73.1741,73.234,39067.0
2023-11-20 15:25:00,73.36,73.38,73.3,73.36,114569.0,73.234,73.254,73.1741,73.234,114569.0
2023-11-20 15:30:00,73.36,73.41,73.3,73.32,133602.0,73.234,73.2839,73.1741,73.1941,133602.0
2023-11-20 15:35:00,73.33,73.42,73.29,73.4,123860.0,73.2041,73.2939,73.1641,73.274,123860.0
2023-11-20 15:40:00,73.4,73.42,73.37,73.41,103872.0,73.274,73.2939,73.244,73.2839,103872.0
2023-11-20 15:45:00,73.41,73.42,73.3,73.4,155476.0,73.2839,73.2939,73.1741,73.274,155476.0
2023-11-20 15:50:00,73.4,73.45,73.34,73.44,249935.0,73.274,73.3239,73.2141,73.3139,249935.0
2023-11-20 15:55:00,73.44,73.52,73.4,73.5,465894.0,73.3139,73.3937,73.274,73.3738,465894.0
2023-11-21 09:30:00,72.88,73.0,72.61,72.92,277380.0,72.7548,72.8746,72.4853,72.7948,277380.0
2023-11-21 09:35:00,72.89,72.89,72.56,72.75,281468.0,72.7648,72.7648,72.4354,72.6251,281468.0
2023-11-21 09:40:00,72.75,72.97,72.69,72.75,240165.0,72.6251,72.8447,72.5652,72.6251,240165.0
2023-11-21 09:45:00,72.76,72.76,72.22,72.25,188486.0,72.6351,72.6351,72.096,72.1259,188486.0
2023-11-21 09:50:00,72.24,72.56,72.11,72.55,236088.0,72.1159,72.4354,71.9862,72.4254,236088.0
2023-11-21 09:55:00,72.55,72.58,72.36,72.45,108285.0,72.4254,72.4554,72.2357,72.3256,108285.0
2023-11-21 10:00:00,72.45,72.78,72.45,72.73,170413.0,72.3256,72.655,72.3256,72.6051,170413.0
2023-11-21 10:05:00,72.74,72.95,72.67,72.95,74840.0,72.6151,72.8247,72.5452,72.8247,74840.0
2023-11-21 10:10:00,72.97,73.03,72.83,72.92,133623.0,72.8447,72.9046,72.7049,72.7948,133623.0
2023-11-21 10:15:00,72.91,73.05,72.78,72.86,133183.0,72.7848,72.9246,72.655,72.7349,133183.0
2023-11-21 10:20:00,72.84,72.97,72.73,72.88,130674.0,72.7149,72.8447,72.6051,72.7548,130674.0
2023-11-21 10:25:00,72.87,72.92,72.68,72.87,78347.0,72.7449,72.7948,72.5552,72.7449,78347.0
2023-11-21 10:30:00,72.87,72.91,72.68,72.71,135315.0,72.7449,72.7848,72.5552,72.5851,135315.0
2023-11-21 10:35:00,72.7,72.79,72.59,72.76,107178.0,72.5752,72.665,72.4653,72.6351,107178.0
2023-11-21 10:40:00,72.77,73.03,72.75,73.0,79518.0,72.645,72.9046,72.6251,72.8746,79518.0
2023-11-21 10:45:00,73.0,73.18,72.98,73.17,101257.0,72.8746,73.0543,72.8547,73.0443,101257.0
2023-11-21 10:50:00,73.18,73.43,73.16,73.35,151680.0,73.0543,73.3039,73.0344,73.224,151680.0
2023-11-21 10:55:00,73.35,73.37,73.17,73.24,78984.0,73.224,73.244,73.0443,73.1142,78984.0
2023-11-21 11:00:00,73.23,73.32,73.14,73.22,76324.0,73.1042,73.1941,73.0144,73.0943,76324.0
2023-11-21 11:05:00,73.23,73.32,73.18,73.3,87390.0,73.1042,73.1941,73.0543,73.1741,87390.0
2023-11-21 11:10:00,73.3,73.32,73.19,73.24,73092.0,73.1741,73.1941,73.0643,73.1142,73092.0
2023-11-21 11:15:00,73.24,73.37,73.19,73.21,99455.0,73.1142,73.244,73.0643,73.0843,99455.0
2023-11-21 11:20:00,73.21,73.22,73.03,73.1,157521.0,73.0843,73.0943,72.9046,72.9745,157521.0
2023-11-21 11:25:00,73.09,73.11,72.95,72.97,104412.0,72.9645,72.9845,72.8247,72.8447,104412.0
2023-11-21 11:30:00,72.97,73.01,72.91,73.01,48159.0,72.8447,72.8846,72.7848,72.8846,48159.0
2023-11-21 11:35:00,73.02,73.12,72.97,73.11,61379.0,72.8946,72.9944,72.8447,72.9845,61379.0
2023-11-21 11:40:00,73.11,73.12,72.97,72.99,55013.0,72.9845,72.9944,72.8447,72.8647,55013.0
2023-11-21 11:45:00,72.99,73.0,72.87,72.9,42939.0,72.8647,72.8746,72.7449,72.7748,42939.0
2023-11-21 11:50:00,72.91,72.92,72.7,72.73,54313.0,72.7848,72.7948,72.5752,72.6051,54313.0
2023-11-21 11:55:00,72.73,72.79,72.62,72.75,126884.0,72.6051,72.665,72.4953,72.6251,126884.0
2023-11-21 12:00:00,72.76,72.78,72.7,72.71,90517.0,72.6351,72.655,72.5752,72.5851,90517.0
2023-11-21 12:05:00,72.7,72.7,72.37,72.41,88539.0,72.5752,72.5752,72.2457,72.2857,88539.0
2023-11-21 12:10:00,72.41,72.49,72.38,72.48,146460.0,72.2857,72.3655,72.2557,72.3555,146460.0
2023-11-21 12:15:00,72.47,72.55,72.4,72.41,99471.0,72.3456,72.4254,72.2757,72.2857,99471.0
2023-11-21 12:20:00,72.4,72.4,72.3,72.33,78955.0,72.2757,72.2757,72.1758,72.2058,78955.0
2023-11-21 12:25:00,72.33,72.37,72.28,72.37,77999.0,72.2058,72.2457,72.1559,72.2457,77999.0
2023-11-21 12:30:00,72.36,72.44,72.33,72.35,59438.0,72.2357,72.3156,72.2058,72.2258,59438.0
2023-11-21 12:35:00,72.33,72.34,72.22,72.25,70059.0,72.2058,72.2158,72.096,72.1259,70059.0
2023-11-21 12:40:00,72.27,72.34,72.27,72.29,35128.0,72.1459,72.2158,72.1459,72.1659,35128.0
2023-11-21 12:45:00,72.29,72.45,72.27,72.45,44993.0,72.1659,72.3256,72.1459,72.3256,44993.0
2023-11-21 12:50:00,72.46,72.58,72.45,72.55,38607.0,72.3356,72.4554,72.3256,72.4254,38607.0
2023-11-21 12:55:00,72.56,72.59,72.39,72.42,51296.0,72.4354,72.4653,72.2657,72.2956,51296.0
2023-11-21 13:00:00,72.42,72.43,72.32,72.38,45075.0,72.2956,72.3056,72.1958,72.2557,45075.0
2023-11-21 13:05:00,72.38,72.38,72.21,72.25,77474.0,72.2557,72.2557,72.086,72.1259,77474.0
2023-11-21 13:10:00,72.25,72.33,72.18,72.3,86206.0,72.1259,72.2058,72.056,72.1758,86206.0
2023-11-21 13:15:00,72.29,72.4,72.28,72.37,43571.0,72.1659,72.2757,72.1559,72.2457,43571.0
2023-11-21 13:20:00,72.38,72.38,72.15,72.19,64928.0,72.2557,72.2557,72.0261,72.066,64928.0
2023-11-21 13:25:00,72.18,72.33,72.17,72.31,35234.0,72.056,72.2058,72.0461,72.1858,35234.0
2023-11-21 13:30:00,72.31,72.4,72.31,72.36,60760.0,72.1858,72.2757,72.1858,72.2357,60760.0
2023-11-21 13:35:00,72.35,72.36,72.2,72.22,65966.0,72.2258,72.2357,72.076,72.096,65966.0
2023-11-21 13:40:00,72.21,72.4,72.21,72.39,90718.0,72.086,72.2757,72.086,72.2657,90718.0
2023-11-21 13:45:00,72.39,72.44,72.31,72.32,43257.0,72.2657,72.3156,72.1858,72.1958,43257.0
2023-11-21 13:50:00,72.32,72.32,72.22,72.27,88338.0,72.1958,72.1958,72.096,72.1459,88338.0
2023-11-21 13:55:00,72.27,72.31,72.17,72.2,114749.0,72.1459,72.1858,72.0461,72.076,114749.0
2023-11-21 14:00:00,72.19,72.38,72.13,72.33,162823.0,72.066,72.2557,72.0061,72.2058,162823.0
2023-11-21 14:05:00,72.32,72.32,72.16,72.17,55236.0,72.1958,72.1958,72.0361,72.0461,55236.0
2023-11-21 14:10:00,72.17,72.18,72.08,72.14,166500.0,72.0461,72.056,71.9562,72.0161,166500.0
2023-11-21 14:15:00,72.15,72.33,72.14,72.25,142120.0,72.0261,72.2058,72.0161,72.1259,142120.0
2023-11-21 14:20:00,72.25,72.28,72.2,72.21,44713.0,72.1259,72.1559,72.076,72.086,44713.0
2023-11-21 14:25:00,72.21,72.43,72.2,72.39,47712.0,72.086,72.3056,72.076,72.2657,47712.0
2023-11-21 14:30:00,72.39,72.45,72.24,72.27,59678.0,72.2657,72.3256,72.1159,72.1459,59678.0
2023-11-21 14:35:00,72.28,72.3,72.2,72.27,181341.0,72.1559,72.1758,72.076,72.1459,181341.0
2023-11-21 14:40:00,72.27,72.29,72.22,72.27,58720.0,72.1459,72.1659,72.096,72.1459,58720.0
2023-11-21 14:45:00,72.28,72.35,72.24,72.31,40225.0,72.1559,72.2258,72.1159,72.1858,40225.0
2023-11-21 14:50:00,72.32,72.36,72.29,72.35,35480.0,72.1958,72.2357,72.1659,72.2258,35480.0
2023-11-21 14:55:00,72.35,72.39,72.31,72.35,46130.0,72.2258,72.2657,72.1858,72.2258,46130.0
2023-11-21 15:00:00,72.35,72.44,72.35,72.4,40425.0,72.2258,72.3156,72.2258,72.2757,40425.0
2023-11-21 15:05:00,72.39,72.46,72.35,72.45,107476.0,72.2657,72.3356,72.2258,72.3256,107476.0
2023-11-21 15:10:00,72.44,72.51,72.44,72.47,50961.0,72.3156,72.3855,72.3156,72.3456,50961.0
2023-11-21 15:15:00,72.47,72.52,72.44,72.5,124773.0,72.3456,72.3955,72.3156,72.3755,124773.0
2023-11-21 15:20:00,72.5,72.52,72.37,72.38,123113.0,72.3755,72.3955,72.2457,72.2557,123113.0
2023-11-21 15:25:00,72.37,72.42,72.35,72.39,119024.0,72.2457,72.2956,72.2258,72.2657,119024.0
2023-11-21 15:30:00,72.4,72.42,72.26,72.34,121606.0,72.2757,72.2956,72.1359,72.2158,121606.0
2023-11-21 15:35:00,72.34,72.36,72.21,72.25,88773.0,72.2158,72.2357,72.086,72.1259,88773.0
2023-11-21 15:40:00,72.24,72.32,72.19,72.26,152677.0,72.1159,72.1958,72.066,72.1359,152677.0
2023-11-21 15:45:00,72.26,72.32,72.22,72.25,142429.0,72.1359,72.1958,72.096,72.1259,142429.0
2023-11-21 15:50:00,72.25,72.3,72.12,72.16,260726.0,72.1259,72.1758,71.9962,72.0361,260726.0
2023-11-21 15:55:00,72.16,72.17,71.98,72.01,590354.0,72.0361,72.0461,71.8564,71.8863,590354.0
2023-11-22 09:30:00,72.91,73.32,72.34,72.39,292058.0,72.7848,73.1941,72.2158,72.2657,292058.0
2023-11-22 09:35:00,72.39,73.17,72.29,73.04,284821.0,72.2657,73.0443,72.1659,72.9146,284821.0
2023-11-22 09:40:00,73.05,73.32,72.94,73.09,227537.0,72.9246,73.1941,72.8147,72.9645,227537.0
2023-11-22 09:45:00,73.11,73.4,72.9,73.01,268827.0,72.9845,73.274,72.7748,72.8846,268827.0
2023-11-22 09:50:00,73.0,73.0,72.29,72.36,164748.0,72.8746,72.8746,72.1659,72.2357,164748.0
2023-11-22 09:55:00,72.36,72.78,72.36,72.73,101622.0,72.2357,72.655,72.2357,72.6051,101622.0
2023-11-22 10:00:00,72.7,72.72,72.38,72.46,160997.0,72.5752,72.5951,72.2557,72.3356,160997.0
2023-11-22 10:05:00,72.45,72.56,72.06,72.1,188124.0,72.3256,72.4354,71.9363,71.9762,188124.0
2023-11-22 10:10:00,72.09,72.47,72.06,72.46,148211.0,71.9662,72.3456,71.9363,72.3356,148211.0
2023-11-22 10:15:00,72.45,72.52,72.19,72.46,204884.0,72.3256,72.3955,72.066,72.3356,204884.0
2023-11-22 10:20:00,72.46,72.73,72.43,72.73,96122.0,72.3356,72.6051,72.3056,72.6051,96122.0
2023-11-22 10:25:00,72.73,72.77,72.43,72.6,96794.0,72.6051,72.645,72.3056,72.4753,96794.0
2023-11-22 10:30:00,72.6,72.7,72.44,72.53,84180.0,72.4753,72.5752,72.3156,72.4054,84180.0
2023-11-22 10:35:00,72.52,72.83,72.52,72.68,118139.0,72.3955,72.7049,72.3955,72.5552,118139.0
2023-11-22 10:40:00,72.68,72.78,72.54,72.55,77852.0,72.5552,72.655,72.4154,72.4254,77852.0
2023-11-22 10:45:00,72.54,72.7,72.45,72.68,76090.0,72.4154,72.5752,72.3256,72.5552,76090.0
2023-11-22 10:50:00,72.66,72.76,72.49,72.52,79444.0,72.5352,72.6351,72.3655,72.3955,79444.0
2023-11-22 10:55:00,72.51,72.54,72.41,72.44,47083.0,72.3855,72.4154,72.2857,72.3156,47083.0
2023-11-22 11:00:00,72.44,72.7,72.4,72.67,114748.0,72.3156,72.5752,72.2757,72.5452,114748.0
2023-11-22 11:05:00,72.67,72.73,72.59,72.59,80174.0,72.5452,72.6051,72.4653,72.4653,80174.0
2023-11-22 11:10:00,72.58,72.68,72.56,72.58,65034.0,72.4554,72.5552,72.4354,72.4554,65034.0
2023-11-22 11:15:00,72.58,72.68,72.52,72.66,62887.0,72.4554,72.5552,72.3955,72.5352,62887.0
2023-11-22 11:20:00,72.65,72.73,72.59,72.62,37862.0,72.5252,72.6051,72.4653,72.4953,37862.0
2023-11-22 11:25:00,72.62,72.67,72.55,72.58,42099.0,72.4953,72.5452,72.4254,72.4554,42099.0
2023-11-22 11:30:00,72.59,72.68,72.57,72.63,55233.0,72.4653,72.5552,72.4454,72.5053,55233.0
2023-11-22 11:35:00,72.64,72.66,72.52,72.55,52505.0,72.5153,72.5352,72.3955,72.4254,52505.0
2023-11-22 11:40:00,72.55,72.63,72.49,72.62,53333.0,72.4254,72.5053,72.3655,72.4953,53333.0
2023-11-22 11:45:00,72.62,72.69,72.6,72.69,123851.0,72.4953,72.5652,72.4753,72.5652,123851.0
2023-11-22 11:50:00,72.69,72.74,72.62,72.69,136383.0,72.5652,72.6151,72.4953,72.5652,136383.0
2023-11-22 11:55:00,72.68,72.89,72.68,72.88,158948.0,72.5552,72.7648,72.5552,72.7548,158948.0
2023-11-22 12:00:00,72.88,72.89,72.78,72.82,55242.0,72.7548,72.7648,72.655,72.6949,55242.0
2023-11-22 12:05:00,72.82,72.91,72.8,72.8,66740.0,72.6949,72.7848,72.675,72.675,66740.0
2023-11-22 12:10:00,72.79,72.86,72.72,72.72,84110.0,72.665,72.7349,72.5951,72.5951,84110.0
2023-11-22 12:15:00,72.71,72.8,72.7,72.74,43266.0,72.5851,72.675,72.5752,72.6151,43266.0
2023-11-22 12:20:00,72.75,72.78,72.61,72.62,41010.0,72.6251,72.655,72.4853,72.4953,41010.0
2023-11-22 12:25:00,72.61,72.66,72.49,72.52,69601.0,72.4853,72.5352,72.3655,72.3955,69601.0
2023-11-22 12:30:00,72.51,72.54,72.34,72.52,81590.0,72.3855,72.4154,72.2158,72.3955,81590.0
2023-11-22 12:35:00,72.52,72.58,72.49,72.53,29600.0,72.3955,72.4554,72.3655,72.4054,29600.0
2023-11-22 12:40:00,72.52,72.57,72.46,72.48,29392.0,72.3955,72.4454,72.3356,72.3555,29392.0
2023-11-22 12:45:00,72.49,72.54,72.38,72.4,37652.0,72.3655,72.4154,72.2557,72.2757,37652.0
2023-11-22 12:50:00,72.39,72.46,72.36,72.4,34438.0,72.2657,72.3356,72.2357,72.2757,34438.0
2023-11-22 12:55:00,72.38,72.51,72.36,72.49,49639.0,72.2557,72.3855,72.2357,72.3655,49639.0
2023-11-22 13:00:00,72.47,72.56,72.46,72.49,51974.0,72.3456,72.4354,72.3356,72.3655,51974.0
2023-11-22 13:05:00,72.48,72.56,72.44,72.45,36351.0,72.3555,72.4354,72.3156,72.3256,36351.0
2023-11-22 13:10:00,72.45,72.6,72.44,72.58,34803.0,72.3256,72.4753,72.3156,72.4554,34803.0
2023-11-22 13:15:00,72.59,72.6,72.52,72.55,28088.0,72.4653,72.4753,72.3955,72.4254,28088.0
2023-11-22 13:20:00,72.55,72.68,72.54,72.67,33044.0,72.4254,72.5552,72.4154,72.5452,33044.0
2023-11-22 13:25:00,72.68,72.71,72.62,72.71,23349.0,72.5552,72.5851,72.4953,72.5851,23349.0
2023-11-22 13:30:00,72.71,72.75,72.64,72.66,46779.0,72.5851,72.6251,72.5153,72.5352,46779.0
2023-11-22 13:35:00,72.65,72.68,72.61,72.62,36692.0,72.5252,72.5552,72.4853,72.4953,36692.0
2023-11-22 13:40:00,72.62,72.69,72.57,72.63,35225.0,72.4953,72.5652,72.4454,72.5053,35225.0
2023-11-22 13:45:00,72.63,72.7,72.61,72.64,48421.0,72.5053,72.5752,72.4853,72.5153,48421.0
2023-11-22 13:50:00,72.64,72.73,72.62,72.72,33468.0,72.5153,72.6051,72.4953,72.5951,33468.0
2023-11-22 13:55:00,72.72,72.74,72.65,72.71,47974.0,72.5951,72.6151,72.5252,72.5851,47974.0
2023-11-22 14:00:00,72.72,72.79,72.7,72.74,38660.0,72.5951,72.665,72.5752,72.6151,38660.0
2023-11-22 14:05:00,72.74,72.78,72.72,72.76,10886.0,72.6151,72.655,72.5951,72.6351,10886.0
2023-11-22 14:10:00,72.77,72.78,72.71,72.71,42728.0,72.645,72.655,72.5851,72.5851,42728.0
2023-11-22 14:15:00,72.72,72.84,72.72,72.74,91029.0,72.5951,72.7149,72.5951,72.6151,91029.0
2023-11-22 14:20:00,72.74,72.81,72.67,72.8,43085.0,72.6151,72.685,72.5452,72.675,43085.0
2023-11-22 14:25:00,72.81,72.83,72.73,72.73,38849.0,72.685,72.7049,72.6051,72.6051,38849.0
2023-11-22 14:30:00,72.73,72.74,72.59,72.6,48896.0,72.6051,72.6151,72.4653,72.4753,48896.0
2023-11-22 14:35:00,72.6,72.6,72.38,72.39,89469.0,72.4753,72.4753,72.2557,72.2657,89469.0
2023-11-22 14:40:00,72.38,72.43,72.35,72.41,48337.0,72.2557,72.3056,72.2258,72.2857,48337.0
2023-11-22 14:45:00,72.41,72.49,72.4,72.42,29339.0,72.2857,72.3655,72.2757,72.2956,29339.0
2023-11-22 14:50:00,72.42,72.53,72.42,72.48,73766.0,72.2956,72.4054,72.2956,72.3555,73766.0
2023-11-22 14:55:00,72.48,72.53,72.47,72.47,77191.0,72.3555,72.4054,72.3456,72.3456,77191.0
2023-11-22 15:00:00,72.47,72.62,72.46,72.62,86661.0,72.3456,72.4953,72.3356,72.4953,86661.0
2023-11-22 15:05:00,72.63,72.72,72.61,72.69,52579.0,72.5053,72.5951,72.4853,72.5652,52579.0
2023-11-22 15:10:00,72.69,72.74,72.66,72.69,23371.0,72.5652,72.6151,72.5352,72.5652,23371.0
2023-11-22 15:15:00,72.68,72.79,72.67,72.78,54000.0,72.5552,72.665,72.5452,72.655,54000.0
2023-11-22 15:20:00,72.78,72.83,72.73,72.78,79908.0,72.655,72.7049,72.6051,72.655,79908.0
2023-11-22 15:25:00,72.79,72.86,72.77,72.86,35262.0,72.665,72.7349,72.645,72.7349,35262.0
2023-11-22 15:30:00,72.86,72.86,72.74,72.8,47548.0,72.7349,72.7349,72.6151,72.675,47548.0
2023-11-22 15:35:00,72.79,72.82,72.74,72.8,46725.0,72.665,72.6949,72.6151,72.675,46725.0
2023-11-22 15:40:00,72.8,72.86,72.71,72.73,72533.0,72.675,72.7349,72.5851,72.6051,72533.0
2023-11-22 15:45:00,72.72,72.79,72.64,72.76,108853.0,72.5951,72.665,72.5153,72.6351,108853.0
2023-11-22 15:50:00,72.77,72.85,72.71,72.78,149684.0,72.645,72.7249,72.5851,72.655,149684.0
2023-11-22 15:55:00,72.78,72.82,72.76,72.8,186452.0,72.655,72.6949,72.6351,72.675,186452.0
2023-11-24 09:30:00,72.81,73.68,72.78,73.23,226181.0,72.685,73.5535,72.655,73.1042,226181.0
2023-11-24 09:35:00,73.23,73.23,72.78,72.99,327290.0,73.1042,73.1042,72.655,72.8647,327290.0
2023-11-24 09:40:00,73.0,73.44,72.92,73.35,94335.0,72.8746,73.3139,72.7948,73.224,94335.0
2023-11-24 09:45:00,73.36,73.41,73.06,73.37,109373.0,73.234,73.2839,72.9345,73.244,109373.0
2023-11-24 09:50:00,73.36,73.76,73.36,73.69,95653.0,73.234,73.6333,73.234,73.5635,95653.0
2023-11-24 09:55:00,73.69,73.75,73.52,73.57,127286.0,73.5635,73.6234,73.3937,73.4437,127286.0
2023-11-24 10:00:00,73.56,73.92,73.56,73.84,114622.0,73.4337,73.7931,73.4337,73.7132,114622.0
2023-11-24 10:05:00,73.84,74.2,73.84,74.13,288780.0,73.7132,74.0726,73.7132,74.0027,288780.0
2023-11-24 10:10:00,74.15,74.48,74.15,74.36,182464.0,74.0227,74.3521,74.0227,74.2323,182464.0
2023-11-24 10:15:00,74.36,74.53,74.25,74.29,173100.0,74.2323,74.402,74.1225,74.1624,173100.0
2023-11-24 10:20:00,74.29,74.33,73.89,73.91,295950.0,74.1624,74.2024,73.7631,73.7831,295950.0
2023-11-24 10:25:00,73.91,73.95,73.76,73.78,115061.0,73.7831,73.823,73.6333,73.6533,115061.0
2023-11-24 10:30:00,73.77,73.89,73.68,73.81,73754.0,73.6433,73.7631,73.5535,73.6832,73754.0
2023-11-24 10:35:00,73.83,73.88,73.69,73.77,49528.0,73.7032,73.7531,73.5635,73.6433,49528.0
2023-11-24 10:40:00,73.76,73.8,73.68,73.75,35456.0,73.6333,73.6733,73.5535,73.6234,35456.0
2023-11-24 10:45:00,73.74,73.75,73.55,73.64,65307.0,73.6134,73.6234,73.4237,73.5135,65307.0
2023-11-24 10:50:00,73.62,73.62,73.34,73.48,77576.0,73.4936,73.4936,73.2141,73.3538,77576.0
2023-11-24 10:55:00,73.44,73.62,73.41,73.58,40337.0,73.3139,73.4936,73.2839,73.4536,40337.0
2023-11-24 11:00:00,73.59,73.79,73.58,73.78,39403.0,73.4636,73.6633,73.4536,73.6533,39403.0
2023-11-24 11:05:00,73.79,73.8,73.69,73.78,76272.0,73.6633,73.6733,73.5635,73.6533,76272.0
2023-11-24 11:10:00,73.77,73.83,73.75,73.79,50219.0,73.6433,73.7032,73.6234,73.6633,50219.0
2023-11-24 11:15:00,73.78,73.78,73.68,73.71,56398.0,73.6533,73.6533,73.5535,73.5834,56398.0
2023-11-24 11:20:00,73.72,73.75,73.47,73.56,58732.0,73.5934,73.6234,73.3438,73.4337,58732.0
2023-11-24 11:25:00,73.56,73.58,73.44,73.5,40143.0,73.4337,73.4536,73.3139,73.3738,40143.0
2023-11-24 11:30:00,73.5,73.54,73.44,73.48,43479.0,73.3738,73.4137,73.3139,73.3538,43479.0
2023-11-24 11:35:00,73.48,73.6,73.41,73.58,42163.0,73.3538,73.4736,73.2839,73.4536,42163.0
2023-11-24 11:40:00,73.59,73.63,73.52,73.59,60391.0,73.4636,73.5036,73.3937,73.4636,60391.0
2023-11-24 11:45:00,73.59,73.67,73.57,73.63,37250.0,73.4636,73.5435,73.4437,73.5036,37250.0
2023-11-24 11:50:00,73.64,73.71,73.57,73.59,32199.0,73.5135,73.5834,73.4437,73.4636,32199.0
2023-11-24 11:55:00,73.58,73.61,73.48,73.49,71969.0,73.4536,73.4836,73.3538,73.3638,71969.0
2023-11-24 12:00:00,73.49,73.63,73.46,73.57,66203.0,73.3638,73.5036,73.3339,73.4437,66203.0
2023-11-24 12:05:00,73.57,73.62,73.54,73.56,16425.0,73.4437,73.4936,73.4137,73.4337,16425.0
2023-11-24 12:10:00,73.56,73.57,73.46,73.5,51697.0,73.4337,73.4437,73.3339,73.3738,51697.0
2023-11-24 12:15:00,73.51,73.6,73.49,73.57,56379.0,73.3838,73.4736,73.3638,73.4437,56379.0
2023-11-24 12:20:00,73.56,73.65,73.56,73.65,34249.0,73.4337,73.5235,73.4337,73.5235,34249.0
2023-11-24 12:25:00,73.65,73.76,73.59,73.6,42523.0,73.5235,73.6333,73.4636,73.4736,42523.0
2023-11-24 12:30:00,73.6,73.62,73.48,73.55,53131.0,73.4736,73.4936,73.3538,73.4237,53131.0
2023-11-24 12:35:00,73.55,73.61,73.5,73.53,41760.0,73.4237,73.4836,73.3738,73.4037,41760.0
2023-11-24 12:40:00,73.53,73.55,73.35,73.36,66313.0,73.4037,73.4237,73.224,73.234,66313.0
2023-11-24 12:45:00,73.35,73.46,73.31,73.41,68328.0,73.224,73.3339,73.1841,73.2839,68328.0
2023-11-24 12:50:00,73.41,73.55,73.38,73.42,101464.0,73.2839,73.4237,73.254,73.2939,101464.0
2023-11-24 12:55:00,73.43,73.68,73.41,73.66,210553.0,73.3039,73.5535,73.2839,73.5335,210553.0
2023-11-27 09:30:00,73.42,73.5,72.65,72.78,382437.0,73.2939,73.3738,72.5252,72.655,382437.0
2023-11-27 09:35:00,72.79,72.79,72.35,72.46,233519.0,72.665,72.665,72.2258,72.3356,233519.0
2023-11-27 09:40:00,72.44,72.51,72.03,72.1,277194.0,72.3156,72.3855,71.9063,71.9762,277194.0
2023-11-27 09:45:00,72.1,72.42,71.99,72.35,264303.0,71.9762,72.2956,71.8664,72.2258,264303.0
2023-11-27 09:50:00,72.34,72.5,72.21,72.43,251776.0,72.2158,72.3755,72.086,72.3056,251776.0
2023-11-27 09:55:00,72.43,72.5,72.3,72.48,85560.0,72.3056,72.3755,72.1758,72.3555,85560.0
2023-11-27 10:00:00,72.47,72.88,72.39,72.85,129555.0,72.3456,72.7548,72.2657,72.7249,129555.0
2023-11-27 10:05:00,72.85,73.2,72.84,73.18,79061.0,72.7249,73.0743,72.7149,73.0543,79061.0
2023-11-27 10:10:00,73.19,73.34,73.09,73.2,141978.0,73.0643,73.2141,72.9645,73.0743,141978.0
2023-11-27 10:15:00,73.19,73.24,72.95,72.95,83488.0,73.0643,73.1142,72.8247,72.8247,83488.0
2023-11-27 10:20:00,72.96,73.12,72.82,72.88,67157.0,72.8347,72.9944,72.6949,72.7548,67157.0
2023-11-27 10:25:00,72.88,72.96,72.85,72.92,31998.0,72.7548,72.8347,72.7249,72.7948,31998.0
2023-11-27 10:30:00,72.92,72.95,72.81,72.91,38352.0,72.7948,72.8247,72.685,72.7848,38352.0
2023-11-27 10:35:00,72.89,72.94,72.79,72.84,82047.0,72.7648,72.8147,72.665,72.7149,82047.0
2023-11-27 10:40:00,72.84,73.0,72.84,72.92,54229.0,72.7149,72.8746,72.7149,72.7948,54229.0
2023-11-27 10:45:00,72.92,72.92,72.69,72.83,74613.0,72.7948,72.7948,72.5652,72.7049,74613.0
2023-11-27 10:50:00,72.83,73.02,72.77,72.9,56481.0,72.7049,72.8946,72.645,72.7748,56481.0
2023-11-27 10:55:00,72.91,73.0,72.88,72.92,37830.0,72.7848,72.8746,72.7548,72.7948,37830.0
2023-11-27 11:00:00,72.92,72.96,72.78,72.86,113457.0,72.7948,72.8347,72.655,72.7349,113457.0
2023-11-27 11:05:00,72.88,72.88,72.7,72.74,81567.0,72.7548,72.7548,72.5752,72.6151,81567.0
2023-11-27 11:10:00,72.74,72.77,72.67,72.77,45822.0,72.6151,72.645,72.5452,72.645,45822.0
2023-11-27 11:15:00,72.76,72.84,72.73,72.77,39306.0,72.6351,72.7149,72.6051,72.645,39306.0
2023-11-27 11:20:00,72.8,72.81,72.73,72.75,43470.0,72.675,72.685,72.6051,72.6251,43470.0
2023-11-27 11:25:00,72.75,72.78,72.65,72.67,62291.0,72.6251,72.655,72.5252,72.5452,62291.0
2023-11-27 11:30:00,72.67,72.71,72.53,72.57,59542.0,72.5452,72.5851,72.4054,72.4454,59542.0
2023-11-27 11:35:00,72.59,72.71,72.59,72.69,43968.0,72.4653,72.5851,72.4653,72.5652,43968.0
2023-11-27 11:40:00,72.69,72.75,72.6,72.71,31662.0,72.5652,72.6251,72.4753,72.5851,31662.0
2023-11-27 11:45:00,72.7,72.78,72.69,72.78,27133.0,72.5752,72.655,72.5652,72.655,27133.0
2023-11-27 11:50:00,72.79,72.79,72.7,72.74,30212.0,72.665,72.665,72.5752,72.6151,30212.0
2023-11-27 11:55:00,72.74,72.83,72.67,72.77,50686.0,72.6151,72.7049,72.5452,72.645,50686.0
2023-11-27 12:00:00,72.75,72.75,72.62,72.75,123514.0,72.6251,72.6251,72.4953,72.6251,123514.0
2023-11-27 12:05:00,72.75,72.9,72.63,72.84,89549.0,72.6251,72.7748,72.5053,72.7149,89549.0
2023-11-27 12:10:00,72.84,72.87,72.76,72.76,79746.0,72.7149,72.7449,72.6351,72.6351,79746.0
2023-11-27 12:15:00,72.75,72.81,72.74,72.8,88910.0,72.6251,72.685,72.6151,72.675,88910.0
2023-11-27 12:20:00,72.8,72.83,72.76,72.8,50860.0,72.675,72.7049,72.6351,72.675,50860.0
2023-11-27 12:25:00,72.79,72.79,72.65,72.72,81782.0,72.665,72.665,72.5252,72.5951,81782.0
2023-11-27 12:30:00,72.72,72.82,72.7,72.81,41665.0,72.5951,72.6949,72.5752,72.685,41665.0
2023-11-27 12:35:00,72.82,72.86,72.75,72.84,49784.0,72.6949,72.7349,72.6251,72.7149,49784.0
2023-11-27 12:40:00,72.84,73.03,72.84,72.96,79367.0,72.7149,72.9046,72.7149,72.8347,79367.0
2023-11-27 12:45:00,72.96,72.97,72.87,72.88,103184.0,72.8347,72.8447,72.7449,72.7548,103184.0
2023-11-27 12:50:00,72.88,72.88,72.8,72.82,56387.0,72.7548,72.7548,72.675,72.6949,56387.0
2023-11-27 12:55:00,72.81,72.9,72.8,72.83,34453.0,72.685,72.7748,72.675,72.7049,34453.0
2023-11-27 13:00:00,72.82,72.93,72.78,72.93,34834.0,72.6949,72.8048,72.655,72.8048,34834.0
2023-11-27 13:05:00,72.92,73.01,72.88,72.92,71245.0,72.7948,72.8846,72.7548,72.7948,71245.0
2023-11-27 13:10:00,72.92,73.06,72.91,73.04,30257.0,72.7948,72.9345,72.7848,72.9146,30257.0
2023-11-27 13:15:00,73.05,73.07,72.97,72.98,47786.0,72.9246,72.9445,72.8447,72.8547,47786.0
2023-11-27 13:20:00,72.98,72.99,72.9,72.92,42436.0,72.8547,72.8647,72.7748,72.7948,42436.0
2023-11-27 13:25:00,72.91,72.93,72.88,72.88,43038.0,72.7848,72.8048,72.7548,72.7548,43038.0
2023-11-27 13:30:00,72.88,72.93,72.85,72.87,47788.0,72.7548,72.8048,72.7249,72.7449,47788.0
2023-11-27 13:35:00,72.87,72.88,72.83,72.84,45556.0,72.7449,72.7548,72.7049,72.7149,45556.0
2023-11-27 13:40:00,72.83,72.84,72.71,72.74,53369.0,72.7049,72.7149,72.5851,72.6151,53369.0
2023-11-27 13:45:00,72.75,72.84,72.72,72.75,56317.0,72.6251,72.7149,72.5951,72.6251,56317.0
2023-11-27 13:50:00,72.75,72.76,72.64,72.68,70893.0,72.6251,72.6351,72.5153,72.5552,70893.0
2023-11-27 13:55:00,72.69,72.7,72.56,72.59,50930.0,72.5652,72.5752,72.4354,72.4653,50930.0
2023-11-27 14:00:00,72.59,72.74,72.58,72.74,45097.0,72.4653,72.6151,72.4554,72.6151,45097.0
2023-11-27 14:05:00,72.73,72.75,72.68,72.75,62137.0,72.6051,72.6251,72.5552,72.6251,62137.0
2023-11-27 14:10:00,72.75,72.94,72.75,72.93,57075.0,72.6251,72.8147,72.6251,72.8048,57075.0
2023-11-27 14:15:00,72.93,72.97,72.88,72.89,68900.0,72.8048,72.8447,72.7548,72.7648,68900.0
2023-11-27 14:20:00,72.88,73.01,72.86,72.99,57345.0,72.7548,72.8846,72.7349,72.8647,57345.0
2023-11-27 14:25:00,73.0,73.01,72.95,72.98,46168.0,72.8746,72.8846,72.8247,72.8547,46168.0
2023-11-27 14:30:00,72.97,73.11,72.95,73.1,42211.0,72.8447,72.9845,72.8247,72.9745,42211.0
2023-11-27 14:35:00,73.09,73.14,73.06,73.09,50282.0,72.9645,73.0144,72.9345,72.9645,50282.0
2023-11-27 14:40:00,73.09,73.12,72.94,73.01,77642.0,72.9645,72.9944,72.8147,72.8846,77642.0
2023-11-27 14:45:00,73.02,73.08,72.98,73.01,77391.0,72.8946,72.9545,72.8547,72.8846,77391.0
2023-11-27 14:50:00,73.02,73.07,72.99,73.05,44160.0,72.8946,72.9445,72.8647,72.9246,44160.0
2023-11-27 14:55:00,73.04,73.14,73.03,73.14,40719.0,72.9146,73.0144,72.9046,73.0144,40719.0
2023-11-27 15:00:00,73.13,73.16,73.09,73.14,65115.0,73.0044,73.0344,72.9645,73.0144,65115.0
2023-11-27 15:05:00,73.14,73.3,73.14,73.28,69948.0,73.0144,73.1741,73.0144,73.1542,69948.0
2023-11-27 15:10:00,73.29,73.33,73.26,73.29,42844.0,73.1641,73.2041,73.1342,73.1641,42844.0
2023-11-27 15:15:00,73.28,73.28,73.16,73.19,51280.0,73.1542,73.1542,73.0344,73.0643,51280.0
2023-11-27 15:20:00,73.2,73.28,73.17,73.28,78853.0,73.0743,73.1542,73.0443,73.1542,78853.0
2023-11-27 15:25:00,73.28,73.33,73.2,73.24,106499.0,73.1542,73.2041,73.0743,73.1142,106499.0
2023-11-27 15:30:00,73.23,73.28,73.12,73.26,71174.0,73.1042,73.1542,72.9944,73.1342,71174.0
2023-11-27 15:35:00,73.25,73.4,73.21,73.39,88825.0,73.1242,73.274,73.0843,73.264,88825.0
2023-11-27 15:40:00,73.4,73.42,73.22,73.23,77637.0,73.274,73.2939,73.0943,73.1042,77637.0
2023-11-27 15:45:00,73.23,73.29,73.17,73.2,95764.0,73.1042,73.1641,73.0443,73.0743,95764.0
2023-11-27 15:50:00,73.19,73.25,73.15,73.22,201019.0,73.0643,73.1242,73.0244,73.0943,201019.0
2023-11-27 15:55:00,73.22,73.3,73.2,73.22,242592.0,73.0943,73.1741,73.0743,73.0943,242592.0
2023-11-28 09:30:00,72.95,73.17,72.32,72.94,271463.0,72.8247,73.0443,72.1958,72.8147,271463.0
2023-11-28 09:35:00,72.94,73.16,72.55,72.62,149109.0,72.8147,73.0344,72.4254,72.4953,149109.0
2023-11-28 09:40:00,72.61,72.61,72.1,72.14,188185.0,72.4853,72.4853,71.9762,72.0161,188185.0
2023-11-28 09:45:00,72.15,72.44,72.13,72.42,157829.0,72.0261,72.3156,72.0061,72.2956,157829.0
2023-11-28 09:50:00,72.43,72.51,72.25,72.26,100705.0,72.3056,72.3855,72.1259,72.1359,100705.0
2023-11-28 09:55:00,72.25,72.37,72.19,72.36,72038.0,72.1259,72.2457,72.066,72.2357,72038.0
2023-11-28 10:00:00,72.36,72.57,72.25,72.57,69991.0,72.2357,72.4454,72.1259,72.4454,69991.0
2023-11-28 10:05:00,72.58,72.67,72.41,72.52,68918.0,72.4554,72.5452,72.2857,72.3955,68918.0
2023-11-28 10:10:00,72.54,72.81,72.46,72.74,96573.0,72.4154,72.685,72.3356,72.6151,96573.0
2023-11-28 10:15:00,72.75,72.86,72.65,72.79,108829.0,72.6251,72.7349,72.5252,72.665,108829.0
2023-11-28 10:20:00,72.81,72.83,72.45,72.62,214948.0,72.685,72.7049,72.3256,72.4953,214948.0
2023-11-28 10:25:00,72.63,72.64,72.32,72.32,57384.0,72.5053,72.5153,72.1958,72.1958,57384.0
2023-11-28 10:30:00,72.32,72.46,72.28,72.42,105694.0,72.1958,72.3356,72.1559,72.2956,105694.0
2023-11-28 10:35:00,72.42,72.61,72.32,72.56,87810.0,72.2956,72.4853,72.1958,72.4354,87810.0
2023-11-28 10:40:00,72.57,72.81,72.55,72.78,160624.0,72.4454,72.685,72.4254,72.655,160624.0
2023-11-28 10:45:00,72.77,72.79,72.65,72.66,135440.0,72.645,72.665,72.5252,72.5352,135440.0
2023-11-28 10:50:00,72.65,72.91,72.64,72.87,71743.0,72.5252,72.7848,72.5153,72.7449,71743.0
2023-11-28 10:55:00,72.88,73.03,72.82,72.91,134707.0,72.7548,72.9046,72.6949,72.7848,134707.0
2023-11-28 11:00:00,72.92,72.97,72.82,72.86,138683.0,72.7948,72.8447,72.6949,72.7349,138683.0
2023-11-28 11:05:00,72.86,72.98,72.77,72.91,116626.0,72.7349,72.8547,72.645,72.7848,116626.0
2023-11-28 11:10:00,72.91,72.94,72.7,72.75,122321.0,72.7848,72.8147,72.5752,72.6251,122321.0
2023-11-28 11:15:00,72.75,72.78,72.69,72.78,42225.0,72.6251,72.655,72.5652,72.655,42225.0
2023-11-28 11:20:00,72.77,72.9,72.71,72.9,78763.0,72.645,72.7748,72.5851,72.7748,78763.0
2023-11-28 11:25:00,72.89,72.91,72.79,72.83,72506.0,72.7648,72.7848,72.665,72.7049,72506.0
2023-11-28 11:30:00,72.84,72.9,72.75,72.82,77183.0,72.7149,72.7748,72.6251,72.6949,77183.0
2023-11-28 11:35:00,72.8,73.02,72.77,72.99,52123.0,72.675,72.8946,72.645,72.8647,52123.0
2023-11-28 11:40:00,72.99,73.11,72.99,73.09,146228.0,72.8647,72.9845,72.8647,72.9645,146228.0
2023-11-28 11:45:00,73.08,73.13,72.94,72.98,199445.0,72.9545,73.0044,72.8147,72.8547,199445.0
2023-11-28 11:50:00,72.97,72.98,72.84,72.85,55842.0,72.8447,72.8547,72.7149,72.7249,55842.0
2023-11-28 11:55:00,72.85,72.85,72.71,72.79,50929.0,72.7249,72.7249,72.5851,72.665,50929.0
2023-11-28 12:00:00,72.79,72.85,72.76,72.8,40301.0,72.665,72.7249,72.6351,72.675,40301.0
2023-11-28 12:05:00,72.8,72.81,72.53,72.55,86454.0,72.675,72.685,72.4054,72.4254,86454.0
2023-11-28 12:10:00,72.54,72.66,72.5,72.54,113438.0,72.4154,72.5352,72.3755,72.4154,113438.0
2023-11-28 12:15:00,72.54,72.63,72.53,72.58,75101.0,72.4154,72.5053,72.4054,72.4554,75101.0
2023-11-28 12:20:00,72.58,72.65,72.52,72.65,93078.0,72.4554,72.5252,72.3955,72.5252,93078.0
2023-11-28 12:25:00,72.64,72.84,72.59,72.73,108519.0,72.5153,72.7149,72.4653,72.6051,108519.0
2023-11-28 12:30:00,72.73,72.73,72.56,72.69,125759.0,72.6051,72.6051,72.4354,72.5652,125759.0
2023-11-28 12:35:00,72.69,72.76,72.65,72.72,43826.0,72.5652,72.6351,72.5252,72.5951,43826.0
2023-11-28 12:40:00,72.71,72.76,72.65,72.68,53113.0,72.5851,72.6351,72.5252,72.5552,53113.0
2023-11-28 12:45:00,72.67,72.69,72.6,72.64,62684.0,72.5452,72.5652,72.4753,72.5153,62684.0
2023-11-28 12:50:00,72.64,72.68,72.52,72.65,74812.0,72.5153,72.5552,72.3955,72.5252,74812.0
2023-11-28 12:55:00,72.65,72.71,72.61,72.63,31114.0,72.5252,72.5851,72.4853,72.5053,31114.0
2023-11-28 13:00:00,72.63,72.63,72.37,72.47,164631.0,72.5053,72.5053,72.2457,72.3456,164631.0
2023-11-28 13:05:00,72.48,72.56,72.38,72.46,62293.0,72.3555,72.4354,72.2557,72.3356,62293.0
2023-11-28 13:10:00,72.46,72.58,72.44,72.51,38195.0,72.3356,72.4554,72.3156,72.3855,38195.0
2023-11-28 13:15:00,72.52,72.58,72.42,72.58,65279.0,72.3955,72.4554,72.2956,72.4554,65279.0
2023-11-28 13:20:00,72.59,72.67,72.59,72.63,48150.0,72.4653,72.5452,72.4653,72.5053,48150.0
2023-11-28 13:25:00,72.62,72.65,72.56,72.64,50999.0,72.4953,72.5252,72.4354,72.5153,50999.0
2023-11-28 13:30:00,72.65,72.66,72.53,72.55,58477.0,72.5252,72.5352,72.4054,72.4254,58477.0
2023-11-28 13:35:00,72.54,72.56,72.36,72.38,81714.0,72.4154,72.4354,72.2357,72.2557,81714.0
2023-11-28 13:40:00,72.38,72.6,72.37,72.57,95121.0,72.2557,72.4753,72.2457,72.4454,95121.0
2023-11-28 13:45:00,72.59,72.67,72.58,72.62,50377.0,72.4653,72.5452,72.4554,72.4953,50377.0
2023-11-28 13:50:00,72.62,72.66,72.57,72.64,170255.0,72.4953,72.5352,72.4454,72.5153,170255.0
2023-11-28 13:55:00,72.63,72.63,72.57,72.63,34234.0,72.5053,72.5053,72.4454,72.5053,34234.0
2023-11-28 14:00:00,72.62,72.75,72.62,72.7,41130.0,72.4953,72.6251,72.4953,72.5752,41130.0
2023-11-28 14:05:00,72.7,72.75,72.68,72.74,64962.0,72.5752,72.6251,72.5552,72.6151,64962.0
2023-11-28 14:10:00,72.74,72.81,72.7,72.81,64053.0,72.6151,72.685,72.5752,72.685,64053.0
2023-11-28 14:15:00,72.82,72.87,72.76,72.78,110348.0,72.6949,72.7449,72.6351,72.655,110348.0
2023-11-28 14:20:00,72.78,72.81,72.68,72.71,130491.0,72.655,72.685,72.5552,72.5851,130491.0
2023-11-28 14:25:00,72.72,72.76,72.66,72.7,38422.0,72.5951,72.6351,72.5352,72.5752,38422.0
2023-11-28 14:30:00,72.7,72.7,72.61,72.68,40194.0,72.5752,72.5752,72.4853,72.5552,40194.0
2023-11-28 14:35:00,72.68,72.86,72.67,72.86,96798.0,72.5552,72.7349,72.5452,72.7349,96798.0
2023-11-28 14:40:00,72.86,72.9,72.8,72.89,83148.0,72.7349,72.7748,72.675,72.7648,83148.0
2023-11-28 14:45:00,72.9,72.9,72.83,72.85,37200.0,72.7748,72.7748,72.7049,72.7249,37200.0
2023-11-28 14:50:00,72.86,72.86,72.75,72.84,36654.0,72.7349,72.7349,72.6251,72.7149,36654.0
2023-11-28 14:55:00,72.84,72.86,72.78,72.85,27123.0,72.7149,72.7349,72.655,72.7249,27123.0
2023-11-28 15:00:00,72.85,72.9,72.82,72.89,30871.0,72.7249,72.7748,72.6949,72.7648,30871.0
2023-11-28 15:05:00,72.89,72.89,72.83,72.85,35460.0,72.7648,72.7648,72.7049,72.7249,35460.0
2023-11-28 15:10:00,72.86,72.98,72.86,72.98,40746.0,72.7349,72.8547,72.7349,72.8547,40746.0
2023-11-28 15:15:00,72.98,73.13,72.95,73.13,39219.0,72.8547,73.0044,72.8247,73.0044,39219.0
2023-11-28 15:20:00,73.12,73.13,72.94,72.95,66047.0,72.9944,73.0044,72.8147,72.8247,66047.0
2023-11-28 15:25:00,72.94,73.0,72.86,72.94,90701.0,72.8147,72.8746,72.7349,72.8147,90701.0
2023-11-28 15:30:00,72.95,72.99,72.9,72.92,89982.0,72.8247,72.8647,72.7748,72.7948,89982.0
2023-11-28 15:35:00,72.92,73.02,72.9,72.91,80808.0,72.7948,72.8946,72.7748,72.7848,80808.0
2023-11-28 15:40:00,72.9,72.95,72.86,72.95,62639.0,72.7748,72.8247,72.7349,72.8247,62639.0
2023-11-28 15:45:00,72.96,73.0,72.9,72.91,91148.0,72.8347,72.8746,72.7748,72.7848,91148.0
2023-11-28 15:50:00,72.91,73.02,72.88,73.02,315523.0,72.7848,72.8946,72.7548,72.8946,315523.0
2023-11-28 15:55:00,73.02,73.11,72.99,73.04,500336.0,72.8946,72.9845,72.8647,72.9146,500336.0
2023-11-29 09:30:00,73.64,74.33,73.45,74.14,392639.0,73.5135,74.2024,73.3239,74.0127,392639.0
2023-11-29 09:35:00,74.13,74.83,74.13,74.8,441279.0,74.0027,74.7015,74.0027,74.6715,441279.0
2023-11-29 09:40:00,74.79,74.98,74.65,74.77,393387.0,74.6616,74.8512,74.5218,74.6416,393387.0
2023-11-29 09:45:00,74.78,74.97,74.64,74.95,399650.0,74.6516,74.8413,74.5118,74.8213,399650.0
2023-11-29 09:50:00,74.96,75.26,74.88,75.26,265959.0,74.8313,75.1308,74.7514,75.1308,265959.0
2023-11-29 09:55:00,75.26,75.38,75.09,75.23,228487.0,75.1308,75.2506,74.9611,75.1008,228487.0
2023-11-29 10:00:00,75.24,75.29,75.07,75.28,234539.0,75.1108,75.1607,74.9411,75.1507,234539.0
2023-11-29 10:05:00,75.3,75.34,74.89,74.91,286027.0,75.1707,75.2106,74.7614,74.7814,286027.0
2023-11-29 10:10:00,74.91,74.91,74.72,74.78,222849.0,74.7814,74.7814,74.5917,74.6516,222849.0
2023-11-29 10:15:00,74.77,74.95,74.59,74.64,229964.0,74.6416,74.8213,74.4619,74.5118,229964.0
2023-11-29 10:20:00,74.63,74.63,74.34,74.39,225633.0,74.5018,74.5018,74.2123,74.2623,225633.0
2023-11-29 10:25:00,74.39,74.95,74.37,74.93,235428.0,74.2623,74.8213,74.2423,74.8013,235428.0
2023-11-29 10:30:00,74.94,74.97,74.81,74.85,91895.0,74.8113,74.8413,74.6815,74.7215,91895.0
2023-11-29 10:35:00,74.85,74.97,74.79,74.96,88764.0,74.7215,74.8413,74.6616,74.8313,88764.0
2023-11-29 10:40:00,74.96,75.07,74.91,75.05,123360.0,74.8313,74.9411,74.7814,74.9211,123360.0
2023-11-29 10:45:00,75.04,75.04,74.81,74.86,109081.0,74.9111,74.9111,74.6815,74.7314,109081.0
2023-11-29 10:50:00,74.86,74.96,74.81,74.95,59907.0,74.7314,74.8313,74.6815,74.8213,59907.0
2023-11-29 10:55:00,74.95,74.95,74.72,74.76,102157.0,74.8213,74.8213,74.5917,74.6316,102157.0
2023-11-29 11:00:00,74.76,74.88,74.69,74.85,93404.0,74.6316,74.7514,74.5617,74.7215,93404.0
2023-11-29 11:05:00,74.85,74.89,74.6,74.63,69261.0,74.7215,74.7614,74.4719,74.5018,69261.0
2023-11-29 11:10:00,74.62,74.63,74.34,74.35,150881.0,74.4919,74.5018,74.2123,74.2223,150881.0
2023-11-29 11:15:00,74.35,74.37,74.22,74.37,141310.0,74.2223,74.2423,74.0925,74.2423,141310.0
2023-11-29 11:20:00,74.37,74.42,74.27,74.34,108119.0,74.2423,74.2922,74.1425,74.2123,108119.0
2023-11-29 11:25:00,74.35,74.41,74.23,74.26,127985.0,74.2223,74.2822,74.1025,74.1325,127985.0
2023-11-29 11:30:00,74.27,74.33,74.13,74.32,169431.0,74.1425,74.2024,74.0027,74.1924,169431.0
2023-11-29 11:35:00,74.32,74.63,74.32,74.58,89767.0,74.1924,74.5018,74.1924,74.4519,89767.0
2023-11-29 11:40:00,74.58,74.72,74.52,74.7,94874.0,74.4519,74.5917,74.392,74.5717,94874.0
2023-11-29 11:45:00,74.7,74.71,74.49,74.49,79458.0,74.5717,74.5817,74.3621,74.3621,79458.0
2023-11-29 11:50:00,74.49,74.56,74.4,74.56,106859.0,74.3621,74.432,74.2722,74.432,106859.0
2023-11-29 11:55:00,74.56,74.59,74.48,74.52,60656.0,74.432,74.4619,74.3521,74.392,60656.0
2023-11-29 12:00:00,74.53,74.54,74.37,74.45,118706.0,74.402,74.412,74.2423,74.3222,118706.0
2023-11-29 12:05:00,74.45,74.59,74.38,74.51,113117.0,74.3222,74.4619,74.2523,74.382,113117.0
2023-11-29 12:10:00,74.51,74.55,74.43,74.48,52816.0,74.382,74.422,74.3022,74.3521,52816.0
2023-11-29 12:15:00,74.47,74.51,74.41,74.47,56325.0,74.3421,74.382,74.2822,74.3421,56325.0
2023-11-29 12:20:00,74.47,74.59,74.41,74.55,93926.0,74.3421,74.4619,74.2822,74.422,93926.0
2023-11-29 12:25:00,74.56,74.62,74.45,74.47,55144.0,74.432,74.4919,74.3222,74.3421,55144.0
2023-11-29 12:30:00,74.46,74.48,74.38,74.42,47842.0,74.3321,74.3521,74.2523,74.2922,47842.0
2023-11-29 12:35:00,74.41,74.49,74.36,74.49,40923.0,74.2822,74.3621,74.2323,74.3621,40923.0
2023-11-29 12:40:00,74.5,74.55,74.44,74.55,64244.0,74.3721,74.422,74.3122,74.422,64244.0
2023-11-29 12:45:00,74.55,74.62,74.52,74.61,59916.0,74.422,74.4919,74.392,74.4819,59916.0
2023-11-29 12:50:00,74.61,74.71,74.57,74.69,87651.0,74.4819,74.5817,74.4419,74.5617,87651.0
2023-11-29 12:55:00,74.7,74.7,74.56,74.57,76311.0,74.5717,74.5717,74.432,74.4419,76311.0
2023-11-29 13:00:00,74.57,74.61,74.49,74.5,106322.0,74.4419,74.4819,74.3621,74.3721,106322.0
2023-11-29 13:05:00,74.49,74.51,74.37,74.43,58221.0,74.3621,74.382,74.2423,74.3022,58221.0
2023-11-29 13:10:00,74.42,74.44,74.34,74.35,58435.0,74.2922,74.3122,74.2123,74.2223,58435.0
2023-11-29 13:15:00,74.34,74.45,74.31,74.41,70168.0,74.2123,74.3222,74.1824,74.2822,70168.0
2023-11-29 13:20:00,74.41,74.47,74.38,74.44,40141.0,74.2822,74.3421,74.2523,74.3122,40141.0
2023-11-29 13:25:00,74.43,74.47,74.41,74.41,40153.0,74.3022,74.3421,74.2822,74.2822,40153.0
2023-11-29 13:30:00,74.41,74.43,74.28,74.33,59018.0,74.2822,74.3022,74.1524,74.2024,59018.0
2023-11-29 13:35:00,74.34,74.46,74.33,74.44,63235.0,74.2123,74.3321,74.2024,74.3122,63235.0
2023-11-29 13:40:00,74.45,74.53,74.44,74.48,53096.0,74.3222,74.402,74.3122,74.3521,53096.0
2023-11-29 13:45:00,74.48,74.53,74.41,74.53,64243.0,74.3521,74.402,74.2822,74.402,64243.0
2023-11-29 13:50:00,74.53,74.6,74.5,74.56,53832.0,74.402,74.4719,74.3721,74.432,53832.0
2023-11-29 13:55:00,74.55,74.61,74.54,74.6,87029.0,74.422,74.4819,74.412,74.4719,87029.0
2023-11-29 14:00:00,74.59,74.6,74.39,74.43,54299.0,74.4619,74.4719,74.2623,74.3022,54299.0
2023-11-29 14:05:00,74.43,74.52,74.4,74.51,39561.0,74.3022,74.392,74.2722,74.382,39561.0
2023-11-29 14:10:00,74.51,74.57,74.46,74.49,31881.0,74.382,74.4419,74.3321,74.3621,31881.0
2023-11-29 14:15:00,74.48,74.52,74.44,74.47,44608.0,74.3521,74.392,74.3122,74.3421,44608.0
2023-11-29 14:20:00,74.47,74.51,74.45,74.5,39311.0,74.3421,74.382,74.3222,74.3721,39311.0
2023-11-29 14:25:00,74.5,74.51,74.38,74.39,37369.0,74.3721,74.382,74.2523,74.2623,37369.0
2023-11-29 14:30:00,74.4,74.43,74.29,74.33,78554.0,74.2722,74.3022,74.1624,74.2024,78554.0
2023-11-29 14:35:00,74.32,74.34,74.15,74.17,105745.0,74.1924,74.2123,74.0227,74.0426,105745.0
2023-11-29 14:40:00,74.17,74.27,74.17,74.25,67358.0,74.0426,74.1425,74.0426,74.1225,67358.0
2023-11-29 14:45:00,74.26,74.32,74.25,74.28,35719.0,74.1325,74.1924,74.1225,74.1524,35719.0
2023-11-29 14:50:00,74.28,74.34,74.24,74.24,89852.0,74.1524,74.2123,74.1125,74.1125,89852.0
2023-11-29 14:55:00,74.25,74.27,74.16,74.19,77594.0,74.1225,74.1425,74.0326,74.0626,77594.0
2023-11-29 15:00:00,74.19,74.19,74.06,74.13,63165.0,74.0626,74.0626,73.9328,74.0027,63165.0
2023-11-29 15:05:00,74.12,74.27,74.12,74.23,62103.0,73.9927,74.1425,73.9927,74.1025,62103.0
2023-11-29 15:10:00,74.24,74.27,74.18,74.24,29810.0,74.1125,74.1425,74.0526,74.1125,29810.0
2023-11-29 15:15:00,74.25,74.27,74.11,74.13,48883.0,74.1225,74.1425,73.9827,74.0027,48883.0
2023-11-29 15:20:00,74.12,74.19,74.08,74.09,73959.0,73.9927,74.0626,73.9528,73.9628,73959.0
2023-11-29 15:25:00,74.09,74.17,74.02,74.17,64201.0,73.9628,74.0426,73.8929,74.0426,64201.0
2023-11-29 15:30:00,74.16,74.2,74.12,74.13,56162.0,74.0326,74.0726,73.9927,74.0027,56162.0
2023-11-29 15:35:00,74.12,74.12,73.78,73.8,103125.0,73.9927,73.9927,73.6533,73.6733,103125.0
2023-11-29 15:40:00,73.81,73.95,73.77,73.9,77553.0,73.6832,73.823,73.6433,73.7731,77553.0
2023-11-29 15:45:00,73.91,73.93,73.79,73.86,88192.0,73.7831,73.803,73.6633,73.7332,88192.0
2023-11-29 15:50:00,73.86,73.95,73.78,73.93,197578.0,73.7332,73.823,73.6533,73.803,197578.0
2023-11-29 15:55:00,73.94,74.0,73.83,73.86,422125.0,73.813,73.8729,73.7032,73.7332,422125.0
2023-11-30 09:30:00,75.62,76.24,75.45,75.66,469879.0,75.4901,76.1091,75.3204,75.5301,469879.0
2023-11-30 09:35:00,75.65,76.05,75.51,75.86,353100.0,75.5201,75.9194,75.3803,75.7297,353100.0
2023-11-30 09:40:00,75.85,75.98,75.58,75.89,266212.0,75.7197,75.8495,75.4502,75.7597,266212.0
2023-11-30 09:45:00,75.93,75.98,75.69,75.72,217530.0,75.7996,75.8495,75.56,75.59,217530.0
2023-11-30 09:50:00,75.72,75.93,75.62,75.9,256153.0,75.59,75.7996,75.4901,75.7697,256153.0
2023-11-30 09:55:00,75.91,76.09,75.82,76.06,153543.0,75.7796,75.9593,75.6898,75.9294,153543.0
2023-11-30 10:00:00,76.06,76.12,75.89,75.97,129103.0,75.9294,75.9893,75.7597,75.8395,129103.0
2023-11-30 10:05:00,75.96,76.16,75.96,76.09,175691.0,75.8296,76.0292,75.8296,75.9593,175691.0
2023-11-30 10:10:00,76.07,76.22,75.99,76.13,214053.0,75.9394,76.0891,75.8595,75.9993,214053.0
2023-11-30 10:15:00,76.14,76.15,75.93,76.08,137539.0,76.0092,76.0192,75.7996,75.9494,137539.0
2023-11-30 10:20:00,76.08,76.33,76.07,76.25,205780.0,75.9494,76.1989,75.9394,76.1191,205780.0
2023-11-30 10:25:00,76.26,76.48,76.26,76.45,181115.0,76.129,76.3487,76.129,76.3187,181115.0
2023-11-30 10:30:00,76.46,76.66,76.41,76.61,193724.0,76.3287,76.5284,76.2788,76.4784,193724.0
2023-11-30 10:35:00,76.6,76.67,76.39,76.43,191105.0,76.4685,76.5383,76.2588,76.2988,191105.0
2023-11-30 10:40:00,76.44,76.65,76.35,76.62,264365.0,76.3087,76.5184,76.2189,76.4884,264365.0
2023-11-30 10:45:00,76.62,76.65,76.48,76.63,171479.0,76.4884,76.5184,76.3487,76.4984,171479.0
2023-11-30 10:50:00,76.63,76.93,76.63,76.82,221556.0,76.4984,76.7979,76.4984,76.6881,221556.0
2023-11-30 10:55:00,76.83,77.01,76.8,77.01,162327.0,76.6981,76.8778,76.6681,76.8778,162327.0
2023-11-30 11:00:00,77.01,77.18,76.88,77.13,235246.0,76.8778,77.0475,76.748,76.9975,235246.0
2023-11-30 11:05:00,77.13,77.19,76.84,76.88,268073.0,76.9975,77.0574,76.708,76.748,268073.0
2023-11-30 11:10:00,76.89,76.89,76.64,76.75,293214.0,76.758,76.758,76.5084,76.6182,293214.0
2023-11-30 11:15:00,76.76,76.78,76.59,76.67,191018.0,76.6282,76.6481,76.4585,76.5383,191018.0
2023-11-30 11:20:00,76.68,76.72,76.59,76.67,133450.0,76.5483,76.5883,76.4585,76.5383,133450.0
2023-11-30 11:25:00,76.68,76.72,76.35,76.36,164581.0,76.5483,76.5883,76.2189,76.2289,164581.0
2023-11-30 11:30:00,76.36,76.36,76.15,76.19,158832.0,76.2289,76.2289,76.0192,76.0592,158832.0
2023-11-30 11:35:00,76.18,76.21,75.94,75.94,152420.0,76.0492,76.0791,75.8096,75.8096,152420.0
2023-11-30 11:40:00,75.94,76.09,75.81,76.03,240972.0,75.8096,75.9593,75.6798,75.8994,240972.0
2023-11-30 11:45:00,76.04,76.05,75.82,75.91,85018.0,75.9094,75.9194,75.6898,75.7796,85018.0
2023-11-30 11:50:00,75.92,76.0,75.88,75.9,108066.0,75.7896,75.8695,75.7497,75.7697,108066.0
2023-11-30 11:55:00,75.9,75.97,75.74,75.78,131563.0,75.7697,75.8395,75.6099,75.6499,131563.0
2023-11-30 12:00:00,75.78,75.98,75.72,75.94,106268.0,75.6499,75.8495,75.59,75.8096,106268.0
2023-11-30 12:05:00,75.93,75.99,75.9,75.96,150631.0,75.7996,75.8595,75.7697,75.8296,150631.0
2023-11-30 12:10:00,75.97,75.97,75.77,75.78,102352.0,75.8395,75.8395,75.6399,75.6499,102352.0
2023-11-30 12:15:00,75.78,75.83,75.68,75.75,149721.0,75.6499,75.6998,75.55,75.6199,149721.0
2023-11-30 12:20:00,75.75,75.75,75.61,75.66,89728.0,75.6199,75.6199,75.4802,75.5301,89728.0
2023-11-30 12:25:00,75.66,75.69,75.55,75.59,67137.0,75.5301,75.56,75.4203,75.4602,67137.0
2023-11-30 12:30:00,75.59,75.67,75.52,75.61,112811.0,75.4602,75.5401,75.3903,75.4802,112811.0
2023-11-30 12:35:00,75.61,75.68,75.58,75.63,60183.0,75.4802,75.55,75.4502,75.5001,60183.0
2023-11-30 12:40:00,75.63,75.79,75.59,75.79,87243.0,75.5001,75.6598,75.4602,75.6598,87243.0
2023-11-30 12:45:00,75.8,75.8,75.68,75.73,60747.0,75.6698,75.6698,75.55,75.6,60747.0
2023-11-30 12:50:00,75.73,76.0,75.73,75.96,80910.0,75.6,75.8695,75.6,75.8296,80910.0
2023-11-30 12:55:00,75.97,75.98,75.86,75.94,134772.0,75.8395,75.8495,75.7297,75.8096,134772.0
2023-11-30 13:00:00,75.93,75.93,75.74,75.75,200694.0,75.7996,75.7996,75.6099,75.6199,200694.0
2023-11-30 13:05:00,75.75,75.77,75.66,75.72,85497.0,75.6199,75.6399,75.5301,75.59,85497.0
2023-11-30 13:10:00,75.72,75.89,75.71,75.87,58567.0,75.59,75.7597,75.58,75.7397,58567.0
2023-11-30 13:15:00,75.87,75.93,75.86,75.9,55795.0,75.7397,75.7996,75.7297,75.7697,55795.0
2023-11-30 13:20:00,75.9,75.93,75.83,75.85,56295.0,75.7697,75.7996,75.6998,75.7197,56295.0
2023-11-30 13:25:00,75.84,75.89,75.76,75.77,55879.0,75.7098,75.7597,75.6299,75.6399,55879.0
2023-11-30 13:30:00,75.77,75.88,75.72,75.83,77111.0,75.6399,75.7497,75.59,75.6998,77111.0
2023-11-30 13:35:00,75.84,75.9,75.74,75.79,59201.0,75.7098,75.7697,75.6099,75.6598,59201.0
2023-11-30 13:40:00,75.78,75.86,75.78,75.81,37766.0,75.6499,75.7297,75.6499,75.6798,37766.0
2023-11-30 13:45:00,75.81,75.87,75.76,75.81,45860.0,75.6798,75.7397,75.6299,75.6798,45860.0
2023-11-30 13:50:00,75.81,75.88,75.67,75.78,264791.0,75.6798,75.7497,75.5401,75.6499,264791.0
2023-11-30 13:55:00,75.77,75.85,75.75,75.84,50696.0,75.6399,75.7197,75.6199,75.7098,50696.0
2023-11-30 14:00:00,75.84,75.88,75.78,75.82,81793.0,75.7098,75.7497,75.6499,75.6898,81793.0
2023-11-30 14:05:00,75.82,75.85,75.75,75.81,43340.0,75.6898,75.7197,75.6199,75.6798,43340.0
2023-11-30 14:10:00,75.81,75.86,75.78,75.84,41024.0,75.6798,75.7297,75.6499,75.7098,41024.0
2023-11-30 14:15:00,75.84,75.87,75.8,75.85,46733.0,75.7098,75.7397,75.6698,75.7197,46733.0
2023-11-30 14:20:00,75.84,75.85,75.77,75.83,43293.0,75.7098,75.7197,75.6399,75.6998,43293.0
2023-11-30 14:25:00,75.82,75.84,75.75,75.78,38138.0,75.6898,75.7098,75.6199,75.6499,38138.0
2023-11-30 14:30:00,75.79,75.81,75.7,75.76,67861.0,75.6598,75.6798,75.57,75.6299,67861.0
2023-11-30 14:35:00,75.76,75.78,75.7,75.77,54110.0,75.6299,75.6499,75.57,75.6399,54110.0
2023-11-30 14:40:00,75.77,75.81,75.75,75.77,46671.0,75.6399,75.6798,75.6199,75.6399,46671.0
2023-11-30 14:45:00,75.76,75.79,75.71,75.76,34834.0,75.6299,75.6598,75.58,75.6299,34834.0
2023-11-30 14:50:00,75.76,75.81,75.74,75.79,42981.0,75.6299,75.6798,75.6099,75.6598,42981.0
2023-11-30 14:55:00,75.78,75.8,75.7,75.76,63276.0,75.6499,75.6698,75.57,75.6299,63276.0
2023-11-30 15:00:00,75.77,75.77,75.62,75.64,85788.0,75.6399,75.6399,75.4901,75.5101,85788.0
2023-11-30 15:05:00,75.63,75.63,75.52,75.56,88606.0,75.5001,75.5001,75.3903,75.4302,88606.0
2023-11-30 15:10:00,75.56,75.58,75.48,75.5,134205.0,75.4302,75.4502,75.3504,75.3703,134205.0
2023-11-30 15:15:00,75.5,75.52,75.41,75.45,129537.0,75.3703,75.3903,75.2805,75.3204,129537.0
2023-11-30 15:20:00,75.45,75.6,75.45,75.56,64934.0,75.3204,75.4702,75.3204,75.4302,64934.0
2023-11-30 15:25:00,75.56,75.56,75.34,75.41,120991.0,75.4302,75.4302,75.2106,75.2805,120991.0
2023-11-30 15:30:00,75.4,75.45,75.28,75.28,136046.0,75.2705,75.3204,75.1507,75.1507,136046.0
2023-11-30 15:35:00,75.27,75.29,75.19,75.22,151028.0,75.1407,75.1607,75.0609,75.0908,151028.0
2023-11-30 15:40:00,75.22,75.32,75.22,75.31,149833.0,75.0908,75.1907,75.0908,75.1807,149833.0
2023-11-30 15:45:00,75.31,75.43,75.28,75.36,261788.0,75.1807,75.3005,75.1507,75.2306,261788.0
2023-11-30 15:50:00,75.36,75.58,75.34,75.38,467440.0,75.2306,75.4502,75.2106,75.2506,467440.0
2023-11-30 15:55:00,75.38,75.54,75.37,75.49,519487.0,75.2506,75.4103,75.2406,75.3604,519487.0
2023-12-01 09:30:00,75.54,75.54,74.44,74.47,380815.0,75.4103,75.4103,74.3122,74.3421,380815.0
2023-12-01 09:35:00,74.48,75.0,74.2,74.98,333841.0,74.3521,74.8712,74.0726,74.8512,333841.0
2023-12-01 09:40:00,74.99,74.99,74.65,74.79,156298.0,74.8612,74.8612,74.5218,74.6616,156298.0
2023-12-01 09:45:00,74.81,74.96,74.55,74.94,190465.0,74.6815,74.8313,74.422,74.8113,190465.0
2023-12-01 09:50:00,74.93,75.08,74.77,75.04,261919.0,74.8013,74.9511,74.6416,74.9111,261919.0
2023-12-01 09:55:00,75.06,75.45,75.06,75.2,167714.0,74.9311,75.3204,74.9311,75.0709,167714.0
2023-12-01 10:00:00,75.23,75.68,75.23,75.68,200027.0,75.1008,75.55,75.1008,75.55,200027.0
2023-12-01 10:05:00,75.69,75.7,75.27,75.33,205483.0,75.56,75.57,75.1407,75.2006,205483.0
2023-12-01 10:10:00,75.32,75.32,74.93,74.98,139163.0,75.1907,75.1907,74.8013,74.8512,139163.0
2023-12-01 10:15:00,74.97,75.12,74.86,75.12,103818.0,74.8413,74.991,74.7314,74.991,103818.0
2023-12-01 10:20:00,75.12,75.48,75.01,75.45,147886.0,74.991,75.3504,74.8812,75.3204,147886.0
2023-12-01 10:25:00,75.46,75.47,75.12,75.17,110525.0,75.3304,75.3404,74.991,75.0409,110525.0
2023-12-01 10:30:00,75.16,75.45,75.07,75.43,123737.0,75.0309,75.3204,74.9411,75.3005,123737.0
2023-12-01 10:35:00,75.43,75.65,75.43,75.53,97626.0,75.3005,75.5201,75.3005,75.4003,97626.0
2023-12-01 10:40:00,75.56,75.63,75.4,75.48,67915.0,75.4302,75.5001,75.2705,75.3504,67915.0
2023-12-01 10:45:00,75.48,75.59,75.44,75.52,57701.0,75.3504,75.4602,75.3105,75.3903,57701.0
2023-12-01 10:50:00,75.52,75.61,75.5,75.55,54717.0,75.3903,75.4802,75.3703,75.4203,54717.0
2023-12-01 10:55:00,75.54,75.59,75.42,75.56,54532.0,75.4103,75.4602,75.2905,75.4302,54532.0
2023-12-01 11:00:00,75.56,75.65,75.26,75.65,180822.0,75.4302,75.5201,75.1308,75.5201,180822.0
2023-12-01 11:05:00,75.64,75.93,75.47,75.92,139282.0,75.5101,75.7996,75.3404,75.7896,139282.0
2023-12-01 11:10:00,75.92,76.38,75.91,76.3,148565.0,75.7896,76.2488,75.7796,76.169,148565.0
2023-12-01 11:15:00,76.3,76.53,76.29,76.38,254054.0,76.169,76.3986,76.159,76.2488,254054.0
2023-12-01 11:20:00,76.38,76.39,76.22,76.37,100283.0,76.2488,76.2588,76.0891,76.2389,100283.0
2023-12-01 11:25:00,76.37,76.72,76.34,76.69,116063.0,76.2389,76.5883,76.2089,76.5583,116063.0
2023-12-01 11:30:00,76.69,76.72,76.49,76.68,116774.0,76.5583,76.5883,76.3586,76.5483,116774.0
2023-12-01 11:35:00,76.67,76.73,76.47,76.53,127912.0,76.5383,76.5982,76.3387,76.3986,127912.0
2023-12-01 11:40:00,76.53,76.71,76.52,76.7,169259.0,76.3986,76.5783,76.3886,76.5683,169259.0
2023-12-01 11:45:00,76.7,76.7,76.5,76.55,173331.0,76.5683,76.5683,76.3686,76.4185,173331.0
2023-12-01 11:50:00,76.54,76.72,76.45,76.65,129196.0,76.4086,76.5883,76.3187,76.5184,129196.0
2023-12-01 11:55:00,76.65,76.85,76.61,76.65,150491.0,76.5184,76.718,76.4784,76.5184,150491.0
2023-12-01 12:00:00,76.65,76.67,76.53,76.56,110732.0,76.5184,76.5383,76.3986,76.4285,110732.0
2023-12-01 12:05:00,76.55,76.87,76.53,76.85,86408.0,76.4185,76.738,76.3986,76.718,86408.0
2023-12-01 12:10:00,76.84,76.96,76.83,76.93,158368.0,76.708,76.8278,76.6981,76.7979,158368.0
2023-12-01 12:15:00,76.92,76.92,76.64,76.68,172656.0,76.7879,76.7879,76.5084,76.5483,172656.0
2023-12-01 12:20:00,76.67,76.79,76.59,76.73,120923.0,76.5383,76.6581,76.4585,76.5982,120923.0
2023-12-01 12:25:00,76.74,76.88,76.69,76.87,38195.0,76.6082,76.748,76.5583,76.738,38195.0
2023-12-01 12:30:00,76.87,76.98,76.82,76.9,61529.0,76.738,76.8478,76.6881,76.7679,61529.0
2023-12-01 12:35:00,76.89,76.97,76.85,76.95,38446.0,76.758,76.8378,76.718,76.8179,38446.0
2023-12-01 12:40:00,76.95,77.07,76.94,77.02,57493.0,76.8179,76.9377,76.8079,76.8877,57493.0
2023-12-01 12:45:00,77.01,77.11,76.99,77.06,87033.0,76.8778,76.9776,76.8578,76.9277,87033.0
2023-12-01 12:50:00,77.06,77.06,76.88,76.97,139403.0,76.9277,76.9277,76.748,76.8378,139403.0
2023-12-01 12:55:00,76.97,77.07,76.94,76.99,112970.0,76.8378,76.9377,76.8079,76.8578,112970.0
2023-12-01 13:00:00,76.98,76.98,76.8,76.82,75459.0,76.8478,76.8478,76.6681,76.6881,75459.0
2023-12-01 13:05:00,76.82,76.89,76.72,76.76,100607.0,76.6881,76.758,76.5883,76.6282,100607.0
2023-12-01 13:10:00,76.75,76.75,76.62,76.68,63747.0,76.6182,76.6182,76.4884,76.5483,63747.0
2023-12-01 13:15:00,76.67,76.76,76.63,76.73,65962.0,76.5383,76.6282,76.4984,76.5982,65962.0
2023-12-01 13:20:00,76.73,76.74,76.53,76.57,147860.0,76.5982,76.6082,76.3986,76.4385,147860.0
2023-12-01 13:25:00,76.58,76.6,76.43,76.44,83657.0,76.4485,76.4685,76.2988,76.3087,83657.0
2023-12-01 13:30:00,76.42,76.66,76.4,76.6,120646.0,76.2888,76.5284,76.2688,76.4685,120646.0
2023-12-01 13:35:00,76.61,76.7,76.57,76.61,54641.0,76.4784,76.5683,76.4385,76.4784,54641.0
2023-12-01 13:40:00,76.62,76.67,76.52,76.59,51590.0,76.4884,76.5383,76.3886,76.4585,51590.0
2023-12-01 13:45:00,76.6,76.7,76.59,76.67,58517.0,76.4685,76.5683,76.4585,76.5383,58517.0
2023-12-01 13:50:00,76.67,76.85,76.67,76.81,87749.0,76.5383,76.718,76.5383,76.6781,87749.0
2023-12-01 13:55:00,76.82,76.93,76.81,76.9,66507.0,76.6881,76.7979,76.6781,76.7679,66507.0
2023-12-01 14:00:00,76.89,77.06,76.89,77.06,60057.0,76.758,76.9277,76.758,76.9277,60057.0
2023-12-01 14:05:00,77.06,77.07,76.97,77.0,61218.0,76.9277,76.9377,76.8378,76.8678,61218.0
2023-12-01 14:10:00,77.0,77.02,76.86,76.9,64026.0,76.8678,76.8877,76.728,76.7679,64026.0
2023-12-01 14:15:00,76.89,76.9,76.75,76.79,88774.0,76.758,76.7679,76.6182,76.6581,88774.0
2023-12-01 14:20:00,76.8,76.83,76.73,76.76,53269.0,76.6681,76.6981,76.5982,76.6282,53269.0
2023-12-01 14:25:00,76.75,76.85,76.67,76.81,92588.0,76.6182,76.718,76.5383,76.6781,92588.0
2023-12-01 14:30:00,76.81,76.91,76.75,76.86,119489.0,76.6781,76.7779,76.6182,76.728,119489.0
2023-12-01 14:35:00,76.85,76.92,76.81,76.92,32092.0,76.718,76.7879,76.6781,76.7879,32092.0
2023-12-01 14:40:00,76.92,76.99,76.75,76.83,105872.0,76.7879,76.8578,76.6182,76.6981,105872.0
2023-12-01 14:45:00,76.84,76.95,76.81,76.95,55416.0,76.708,76.8179,76.6781,76.8179,55416.0
2023-12-01 14:50:00,76.95,76.95,76.85,76.86,51167.0,76.8179,76.8179,76.718,76.728,51167.0
2023-12-01 14:55:00,76.85,76.98,76.83,76.98,57206.0,76.718,76.8478,76.6981,76.8478,57206.0
2023-12-01 15:00:00,76.98,77.0,76.9,76.93,62026.0,76.8478,76.8678,76.7679,76.7979,62026.0
2023-12-01 15:05:00,76.94,77.01,76.91,76.98,67315.0,76.8079,76.8778,76.7779,76.8478,67315.0
2023-12-01 15:10:00,76.98,77.09,76.94,77.09,81264.0,76.8478,76.9576,76.8079,76.9576,81264.0
2023-12-01 15:15:00,77.08,77.15,76.99,77.08,131455.0,76.9476,77.0175,76.8578,76.9476,131455.0
2023-12-01 15:20:00,77.09,77.21,77.09,77.16,190656.0,76.9576,77.0774,76.9576,77.0275,190656.0
2023-12-01 15:25:00,77.16,77.35,77.15,77.32,142840.0,77.0275,77.2172,77.0175,77.1872,142840.0
2023-12-01 15:30:00,77.33,77.46,77.32,77.46,121091.0,77.1972,77.327,77.1872,77.327,121091.0
2023-12-01 15:35:00,77.47,77.5,77.34,77.41,117210.0,77.337,77.3669,77.2072,77.2771,117210.0
2023-12-01 15:40:00,77.41,77.53,77.33,77.42,350964.0,77.2771,77.3969,77.1972,77.287,350964.0
2023-12-01 15:45:00,77.42,77.47,77.38,77.42,181069.0,77.287,77.337,77.2471,77.287,181069.0
2023-12-01 15:50:00,77.42,77.65,77.41,77.65,419017.0,77.287,77.5167,77.2771,77.5167,419017.0
2023-12-01 15:55:00,77.64,77.84,77.64,77.82,575224.0,77.5067,77.7063,77.5067,77.6864,575224.0
2023-12-04 09:30:00,77.69,78.79,77.5,78.56,528928.0,77.5566,78.6547,77.3669,78.4251,528928.0
2023-12-04 09:35:00,78.54,78.97,78.52,78.79,275616.0,78.4051,78.8344,78.3852,78.6547,275616.0
2023-12-04 09:40:00,78.81,78.99,78.33,78.47,234763.0,78.6747,78.8544,78.1955,78.3352,234763.0
2023-12-04 09:45:00,78.47,78.78,78.44,78.72,372654.0,78.3352,78.6447,78.3053,78.5848,372654.0
2023-12-04 09:50:00,78.71,78.74,78.21,78.28,217979.0,78.5748,78.6048,78.0757,78.1456,217979.0
2023-12-04 09:55:00,78.29,78.29,77.86,77.91,269699.0,78.1556,78.1556,77.7263,77.7762,269699.0
2023-12-04 10:00:00,77.92,78.26,77.83,77.89,460864.0,77.7862,78.1256,77.6963,77.7562,460864.0
2023-12-04 10:05:00,77.89,77.94,77.42,77.54,229563.0,77.7562,77.8062,77.287,77.4068,229563.0
2023-12-04 10:10:00,77.53,77.79,77.43,77.75,133440.0,77.3969,77.6564,77.297,77.6165,133440.0
2023-12-04 10:15:00,77.75,77.9,77.62,77.66,277857.0,77.6165,77.7662,77.4867,77.5266,277857.0
2023-12-04 10:20:00,77.66,77.7,77.21,77.3,210712.0,77.5266,77.5666,77.0774,77.1673,210712.0
2023-12-04 10:25:00,77.3,77.62,77.3,77.61,192470.0,77.1673,77.4867,77.1673,77.4767,192470.0
2023-12-04 10:30:00,77.6,77.71,77.44,77.56,166297.0,77.4667,77.5766,77.307,77.4268,166297.0
2023-12-04 10:35:00,77.56,77.95,77.54,77.95,123723.0,77.4268,77.8161,77.4068,77.8161,123723.0
2023-12-04 10:40:00,77.95,78.21,77.95,78.21,142546.0,77.8161,78.0757,77.8161,78.0757,142546.0
2023-12-04 10:45:00,78.21,78.41,78.13,78.41,157953.0,78.0757,78.2753,77.9958,78.2753,157953.0
2023-12-04 10:50:00,78.4,78.4,78.02,78.03,146363.0,78.2654,78.2654,77.886,77.896,146363.0
2023-12-04 10:55:00,78.03,78.06,77.67,77.74,141092.0,77.896,77.926,77.5366,77.6065,141092.0
2023-12-04 11:00:00,77.74,78.06,77.71,78.04,127102.0,77.6065,77.926,77.5766,77.906,127102.0
2023-12-04 11:05:00,78.04,78.17,78.0,78.14,102693.0,77.906,78.0358,77.8661,78.0058,102693.0
2023-12-04 11:10:00,78.13,78.32,78.09,78.27,58992.0,77.9958,78.1855,77.9559,78.1356,58992.0
2023-12-04 11:15:00,78.27,78.57,78.24,78.54,160162.0,78.1356,78.4351,78.1056,78.4051,160162.0
2023-12-04 11:20:00,78.55,78.6,78.45,78.53,157005.0,78.4151,78.465,78.3153,78.3951,157005.0
2023-12-04 11:25:00,78.53,78.61,78.4,78.55,159366.0,78.3951,78.475,78.2654,78.4151,159366.0
2023-12-04 11:30:00,78.55,78.56,78.39,78.39,98822.0,78.4151,78.4251,78.2554,78.2554,98822.0
2023-12-04 11:35:00,78.38,78.55,78.36,78.43,102490.0,78.2454,78.4151,78.2254,78.2953,102490.0
2023-12-04 11:40:00,78.43,78.66,78.43,78.58,83398.0,78.2953,78.5249,78.2953,78.4451,83398.0
2023-12-04 11:45:00,78.57,78.77,78.55,78.75,56482.0,78.4351,78.6347,78.4151,78.6148,56482.0
2023-12-04 11:50:00,78.75,78.94,78.73,78.88,82244.0,78.6148,78.8044,78.5948,78.7445,82244.0
2023-12-04 11:55:00,78.87,78.87,78.7,78.72,105313.0,78.7346,78.7346,78.5649,78.5848,105313.0
2023-12-04 12:00:00,78.72,78.74,78.6,78.68,96724.0,78.5848,78.6048,78.465,78.5449,96724.0
2023-12-04 12:05:00,78.67,78.75,78.62,78.71,76802.0,78.5349,78.6148,78.485,78.5748,76802.0
2023-12-04 12:10:00,78.7,78.88,78.69,78.79,95888.0,78.5649,78.7445,78.5549,78.6547,95888.0
2023-12-04 12:15:00,78.79,78.83,78.7,78.83,52984.0,78.6547,78.6946,78.5649,78.6946,52984.0
2023-12-04 12:20:00,78.83,78.86,78.72,78.77,88950.0,78.6946,78.7246,78.5848,78.6347,88950.0
2023-12-04 12:25:00,78.77,78.95,78.74,78.94,79082.0,78.6347,78.8144,78.6048,78.8044,79082.0
2023-12-04 12:30:00,78.95,79.12,78.91,79.02,105165.0,78.8144,78.9841,78.7745,78.8843,105165.0
2023-12-04 12:35:00,79.03,79.07,78.81,78.94,94250.0,78.8943,78.9342,78.6747,78.8044,94250.0
2023-12-04 12:40:00,78.94,78.98,78.88,78.97,69927.0,78.8044,78.8444,78.7445,78.8344,69927.0
2023-12-04 12:45:00,78.97,79.21,78.96,79.08,101136.0,78.8344,79.074,78.8244,78.9442,101136.0
2023-12-04 12:50:00,79.07,79.25,79.07,79.18,155399.0,78.9342,79.1139,78.9342,79.044,155399.0
2023-12-04 12:55:00,79.17,79.18,79.11,79.13,58022.0,79.034,79.044,78.9741,78.9941,58022.0
2023-12-04 13:00:00,79.13,79.19,79.07,79.12,67834.0,78.9941,79.054,78.9342,78.9841,67834.0
2023-12-04 13:05:00,79.11,79.24,79.11,79.16,57301.0,78.9741,79.1039,78.9741,79.0241,57301.0
2023-12-04 13:10:00,79.16,79.38,79.15,79.33,92868.0,79.0241,79.2437,79.0141,79.1938,92868.0
2023-12-04 13:15:00,79.33,79.36,79.17,79.2,139214.0,79.1938,79.2237,79.034,79.064,139214.0
2023-12-04 13:20:00,79.2,79.24,79.1,79.1,61555.0,79.064,79.1039,78.9642,78.9642,61555.0
2023-12-04 13:25:00,79.08,79.1,78.88,79.01,112733.0,78.9442,78.9642,78.7445,78.8743,112733.0
2023-12-04 13:30:00,79.0,79.05,78.92,78.98,113914.0,78.8643,78.9143,78.7845,78.8444,113914.0
2023-12-04 13:35:00,78.98,79.01,78.89,78.91,60006.0,78.8444,78.8743,78.7545,78.7745,60006.0
2023-12-04 13:40:00,78.91,78.96,78.76,78.77,88632.0,78.7745,78.8244,78.6247,78.6347,88632.0
2023-12-04 13:45:00,78.77,78.97,78.76,78.91,61279.0,78.6347,78.8344,78.6247,78.7745,61279.0
2023-12-04 13:50:00,78.91,79.05,78.91,78.98,118538.0,78.7745,78.9143,78.7745,78.8444,118538.0
2023-12-04 13:55:00,78.99,79.04,78.92,78.95,63410.0,78.8544,78.9043,78.7845,78.8144,63410.0
2023-12-04 14:00:00,78.95,79.01,78.71,78.73,214913.0,78.8144,78.8743,78.5748,78.5948,214913.0
2023-12-04 14:05:00,78.73,78.79,78.61,78.79,87125.0,78.5948,78.6547,78.475,78.6547,87125.0
2023-12-04 14:10:00,78.78,78.99,78.77,78.94,58993.0,78.6447,78.8544,78.6347,78.8044,58993.0
2023-12-04 14:15:00,78.93,78.95,78.8,78.89,98899.0,78.7945,78.8144,78.6647,78.7545,98899.0
2023-12-04 14:20:00,78.9,78.99,78.84,78.88,59736.0,78.7645,78.8544,78.7046,78.7445,59736.0
2023-12-04 14:25:00,78.88,78.93,78.79,78.84,51680.0,78.7445,78.7945,78.6547,78.7046,51680.0
2023-12-04 14:30:00,78.84,79.01,78.83,78.95,44497.0,78.7046,78.8743,78.6946,78.8144,44497.0
2023-12-04 14:35:00,78.94,78.97,78.78,78.79,118004.0,78.8044,78.8344,78.6447,78.6547,118004.0
2023-12-04 14:40:00,78.8,78.99,78.79,78.98,81677.0,78.6647,78.8544,78.6547,78.8444,81677.0
2023-12-04 14:45:00,78.99,79.05,78.91,79.01,60379.0,78.8544,78.9143,78.7745,78.8743,60379.0
2023-12-04 14:50:00,79.01,79.04,78.98,79.03,54044.0,78.8743,78.9043,78.8444,78.8943,54044.0
2023-12-04 14:55:00,79.03,79.04,78.94,79.0,99544.0,78.8943,78.9043,78.8044,78.8643,99544.0
2023-12-04 15:00:00,79.0,79.11,78.93,79.04,63974.0,78.8643,78.9741,78.7945,78.9043,63974.0
2023-12-04 15:05:00,79.04,79.04,78.83,78.83,212771.0,78.9043,78.9043,78.6946,78.6946,212771.0
2023-12-04 15:10:00,78.84,78.97,78.84,78.92,105303.0,78.7046,78.8344,78.7046,78.7845,105303.0
2023-12-04 15:15:00,78.94,79.02,78.88,78.98,97740.0,78.8044,78.8843,78.7445,78.8444,97740.0
2023-12-04 15:20:00,78.98,79.06,78.95,79.02,109855.0,78.8444,78.9242,78.8144,78.8843,109855.0
2023-12-04 15:25:00,79.01,79.06,78.91,78.96,88893.0,78.8743,78.9242,78.7745,78.8244,88893.0
2023-12-04 15:30:00,78.96,79.11,78.96,79.06,98524.0,78.8244,78.9741,78.8244,78.9242,98524.0
2023-12-04 15:35:00,79.05,79.12,78.97,79.03,94467.0,78.9143,78.9841,78.8344,78.8943,94467.0
2023-12-04 15:40:00,79.02,79.14,78.97,79.07,133503.0,78.8843,79.0041,78.8344,78.9342,133503.0
2023-12-04 15:45:00,79.08,79.09,79.0,79.04,186378.0,78.9442,78.9542,78.8643,78.9043,186378.0
2023-12-04 15:50:00,79.05,79.17,78.98,79.08,366726.0,78.9143,79.034,78.8444,78.9442,366726.0
2023-12-04 15:55:00,79.08,79.18,79.07,79.15,655327.0,78.9442,79.044,78.9342,79.0141,655327.0
2023-12-05 09:30:00,78.41,78.56,77.9,78.4,555208.0,78.2753,78.4251,77.7662,78.2654,555208.0
2023-12-05 09:35:00,78.37,78.64,78.18,78.21,416237.0,78.2354,78.505,78.0457,78.0757,416237.0
2023-12-05 09:40:00,78.2,78.35,78.06,78.3,231563.0,78.0657,78.2155,77.926,78.1655,231563.0
2023-12-05 09:45:00,78.3,78.58,78.27,78.45,262195.0,78.1655,78.4451,78.1356,78.3153,262195.0
2023-12-05 09:50:00,78.43,78.57,78.1,78.54,259143.0,78.2953,78.4351,77.9659,78.4051,259143.0
2023-12-05 09:55:00,78.54,78.69,78.51,78.61,133511.0,78.4051,78.5549,78.3752,78.475,133511.0
2023-12-05 10:00:00,78.6,78.96,78.6,78.81,275020.0,78.465,78.8244,78.465,78.6747,275020.0
2023-12-05 10:05:00,78.8,78.84,78.49,78.83,217927.0,78.6647,78.7046,78.3552,78.6946,217927.0
2023-12-05 10:10:00,78.85,79.12,78.85,79.01,177982.0,78.7146,78.9841,78.7146,78.8743,177982.0
2023-12-05 10:15:00,79.01,79.02,78.71,78.84,162379.0,78.8743,78.8843,78.5748,78.7046,162379.0
2023-12-05 10:20:00,78.85,79.11,78.85,79.08,82630.0,78.7146,78.9741,78.7146,78.9442,82630.0
2023-12-05 10:25:00,79.07,79.09,78.7,78.81,95960.0,78.9342,78.9542,78.5649,78.6747,95960.0
2023-12-05 10:30:00,78.87,78.94,78.7,78.74,61362.0,78.7346,78.8044,78.5649,78.6048,61362.0
2023-12-05 10:35:00,78.72,78.83,78.63,78.75,50022.0,78.5848,78.6946,78.495,78.6148,50022.0
2023-12-05 10:40:00,78.76,79.04,78.66,79.03,61630.0,78.6247,78.9043,78.5249,78.8943,61630.0
2023-12-05 10:45:00,79.03,79.19,78.99,79.15,72762.0,78.8943,79.054,78.8544,79.0141,72762.0
2023-12-05 10:50:00,79.14,79.14,78.75,78.75,137777.0,79.0041,79.0041,78.6148,78.6148,137777.0
2023-12-05 10:55:00,78.75,79.03,78.69,79.0,74897.0,78.6148,78.8943,78.5549,78.8643,74897.0
2023-12-05 11:00:00,79.0,79.17,78.91,79.16,69334.0,78.8643,79.034,78.7745,79.0241,69334.0
2023-12-05 11:05:00,79.19,79.23,79.03,79.08,125282.0,79.054,79.0939,78.8943,78.9442,125282.0
2023-12-05 11:10:00,79.08,79.09,78.75,78.78,94029.0,78.9442,78.9542,78.6148,78.6447,94029.0
2023-12-05 11:15:00,78.78,78.91,78.69,78.7,134489.0,78.6447,78.7745,78.5549,78.5649,134489.0
2023-12-05 11:20:00,78.7,78.71,78.52,78.69,130913.0,78.5649,78.5748,78.3852,78.5549,130913.0
2023-12-05 11:25:00,78.69,79.0,78.69,78.95,118302.0,78.5549,78.8643,78.5549,78.8144,118302.0
2023-12-05 11:30:00,78.96,79.15,78.96,79.11,126687.0,78.8244,79.0141,78.8244,78.9741,126687.0
2023-12-05 11:35:00,79.11,79.26,79.04,79.22,111796.0,78.9741,79.1239,78.9043,79.084,111796.0
2023-12-05 11:40:00,79.22,79.44,79.22,79.38,87641.0,79.084,79.3036,79.084,79.2437,87641.0
2023-12-05 11:45:00,79.39,79.41,78.99,79.0,146667.0,79.2537,79.2736,78.8544,78.8643,146667.0
2023-12-05 11:50:00,79.0,79.09,78.85,78.9,138730.0,78.8643,78.9542,78.7146,78.7645,138730.0
2023-12-05 11:55:00,78.9,79.09,78.81,79.08,67537.0,78.7645,78.9542,78.6747,78.9442,67537.0
2023-12-05 12:00:00,79.08,79.13,78.92,78.94,49621.0,78.9442,78.9941,78.7845,78.8044,49621.0
2023-12-05 12:05:00,78.94,79.02,78.85,78.98,53016.0,78.8044,78.8843,78.7146,78.8444,53016.0
2023-12-05 12:10:00,78.98,79.04,78.94,78.95,21896.0,78.8444,78.9043,78.8044,78.8144,21896.0
2023-12-05 12:15:00,78.97,79.1,78.9,78.9,90829.0,78.8344,78.9642,78.7645,78.7645,90829.0
2023-12-05 12:20:00,78.91,79.06,78.85,78.92,52930.0,78.7745,78.9242,78.7146,78.7845,52930.0
2023-12-05 12:25:00,78.92,79.05,78.9,78.95,58482.0,78.7845,78.9143,78.7645,78.8144,58482.0
2023-12-05 12:30:00,78.96,79.01,78.82,78.89,48826.0,78.8244,78.8743,78.6846,78.7545,48826.0
2023-12-05 12:35:00,78.9,78.92,78.8,78.92,73259.0,78.7645,78.7845,78.6647,78.7845,73259.0
2023-12-05 12:40:00,78.93,78.95,78.85,78.89,60625.0,78.7945,78.8144,78.7146,78.7545,60625.0
2023-12-05 12:45:00,78.9,79.21,78.9,79.16,46181.0,78.7645,79.074,78.7645,79.0241,46181.0
2023-12-05 12:50:00,79.14,79.15,79.02,79.08,37972.0,79.0041,79.0141,78.8843,78.9442,37972.0
2023-12-05 12:55:00,79.08,79.14,79.02,79.12,61894.0,78.9442,79.0041,78.8843,78.9841,61894.0
2023-12-05 13:00:00,79.1,79.11,78.93,78.99,58064.0,78.9642,78.9741,78.7945,78.8544,58064.0
2023-12-05 13:05:00,78.99,79.05,78.84,79.04,50402.0,78.8544,78.9143,78.7046,78.9043,50402.0
2023-12-05 13:10:00,79.05,79.09,79.0,79.05,98170.0,78.9143,78.9542,78.8643,78.9143,98170.0
2023-12-05 13:15:00,79.06,79.2,79.06,79.17,117295.0,78.9242,79.064,78.9242,79.034,117295.0
2023-12-05 13:20:00,79.16,79.28,79.16,79.22,71593.0,79.0241,79.1439,79.0241,79.084,71593.0
2023-12-05 13:25:00,79.2,79.25,79.15,79.19,39011.0,79.064,79.1139,79.0141,79.054,39011.0
2023-12-05 13:30:00,79.18,79.2,79.12,79.13,42183.0,79.044,79.064,78.9841,78.9941,42183.0
2023-12-05 13:35:00,79.14,79.22,79.11,79.13,41845.0,79.0041,79.084,78.9741,78.9941,41845.0
2023-12-05 13:40:00,79.13,79.16,79.04,79.07,41283.0,78.9941,79.0241,78.9043,78.9342,41283.0
2023-12-05 13:45:00,79.07,79.1,79.0,79.04,65204.0,78.9342,78.9642,78.8643,78.9043,65204.0
2023-12-05 13:50:00,79.04,79.08,79.02,79.06,28871.0,78.9043,78.9442,78.8843,78.9242,28871.0
2023-12-05 13:55:00,79.07,79.07,78.98,79.07,29899.0,78.9342,78.9342,78.8444,78.9342,29899.0
2023-12-05 14:00:00,79.08,79.12,78.98,79.06,40430.0,78.9442,78.9841,78.8444,78.9242,40430.0
2023-12-05 14:05:00,79.05,79.14,79.04,79.09,56392.0,78.9143,79.0041,78.9043,78.9542,56392.0
2023-12-05 14:10:00,79.09,79.11,78.99,79.03,28665.0,78.9542,78.9741,78.8544,78.8943,28665.0
2023-12-05 14:15:00,79.03,79.04,78.89,78.9,54273.0,78.8943,78.9043,78.7545,78.7645,54273.0
2023-12-05 14:20:00,78.89,78.97,78.84,78.95,64444.0,78.7545,78.8344,78.7046,78.8144,64444.0
2023-12-05 14:25:00,78.94,78.95,78.88,78.92,38324.0,78.8044,78.8144,78.7445,78.7845,38324.0
2023-12-05 14:30:00,78.93,79.01,78.87,78.92,60314.0,78.7945,78.8743,78.7346,78.7845,60314.0
2023-12-05 14:35:00,78.93,79.04,78.93,78.97,42106.0,78.7945,78.9043,78.7945,78.8344,42106.0
2023-12-05 14:40:00,78.97,78.97,78.88,78.9,57684.0,78.8344,78.8344,78.7445,78.7645,57684.0
2023-12-05 14:45:00,78.89,79.08,78.88,79.04,58697.0,78.7545,78.9442,78.7445,78.9043,58697.0
2023-12-05 14:50:00,79.03,79.13,78.99,79.11,51261.0,78.8943,78.9941,78.8544,78.9741,51261.0
2023-12-05 14:55:00,79.1,79.19,79.07,79.07,119137.0,78.9642,79.054,78.9342,78.9342,119137.0
2023-12-05 15:00:00,79.06,79.06,78.92,78.98,49036.0,78.9242,78.9242,78.7845,78.8444,49036.0
2023-12-05 15:05:00,78.98,79.03,78.94,78.96,65589.0,78.8444,78.8943,78.8044,78.8244,65589.0
2023-12-05 15:10:00,78.96,78.99,78.88,78.9,50545.0,78.8244,78.8544,78.7445,78.7645,50545.0
2023-12-05 15:15:00,78.9,79.03,78.89,78.97,100439.0,78.7645,78.8943,78.7545,78.8344,100439.0
2023-12-05 15:20:00,78.98,79.05,78.95,79.02,37613.0,78.8444,78.9143,78.8144,78.8843,37613.0
2023-12-05 15:25:00,79.02,79.04,78.92,78.95,62982.0,78.8843,78.9043,78.7845,78.8144,62982.0
2023-12-05 15:30:00,78.95,78.96,78.85,78.85,118904.0,78.8144,78.8244,78.7146,78.7146,118904.0
2023-12-05 15:35:00,78.84,78.89,78.71,78.74,264297.0,78.7046,78.7545,78.5748,78.6048,264297.0
2023-12-05 15:40:00,78.73,78.78,78.56,78.61,413541.0,78.5948,78.6447,78.4251,78.475,413541.0
2023-12-05 15:45:00,78.61,78.73,78.59,78.67,366398.0,78.475,78.5948,78.455,78.5349,366398.0
2023-12-05 15:50:00,78.68,78.76,78.59,78.69,293392.0,78.5449,78.6247,78.455,78.5549,293392.0
2023-12-05 15:55:00,78.7,78.81,78.7,78.78,491017.0,78.5649,78.6747,78.5649,78.6447,491017.0
2023-12-06 09:30:00,79.33,79.87,78.85,79.0,350747.0,79.1938,79.7328,78.7146,78.8643,350747.0
2023-12-06 09:35:00,78.99,79.03,78.72,78.78,267567.0,78.8544,78.8943,78.5848,78.6447,267567.0
2023-12-06 09:40:00,78.81,79.28,78.59,79.14,230548.0,78.6747,79.1439,78.455,79.0041,230548.0
2023-12-06 09:45:00,79.16,79.53,79.08,79.53,131344.0,79.0241,79.3934,78.9442,79.3934,131344.0
2023-12-06 09:50:00,79.52,79.65,79.35,79.46,112979.0,79.3834,79.5132,79.2137,79.3235,112979.0
2023-12-06 09:55:00,79.48,79.92,79.41,79.89,113442.0,79.3435,79.7828,79.2736,79.7528,113442.0
2023-12-06 10:00:00,79.92,80.24,79.91,80.19,265493.0,79.7828,80.1022,79.7728,80.0523,265493.0
2023-12-06 10:05:00,80.18,80.21,79.77,80.1,346476.0,80.0423,80.0723,79.633,79.9624,346476.0
2023-12-06 10:10:00,80.11,80.13,79.79,79.83,310630.0,79.9724,79.9924,79.653,79.6929,310630.0
2023-12-06 10:15:00,79.84,80.0,79.64,79.74,203676.0,79.7029,79.8626,79.5032,79.6031,203676.0
2023-12-06 10:20:00,79.74,79.76,79.42,79.45,311732.0,79.6031,79.623,79.2836,79.3136,311732.0
2023-12-06 10:25:00,79.46,79.74,79.38,79.7,100383.0,79.3235,79.6031,79.2437,79.5631,100383.0
2023-12-06 10:30:00,79.71,80.23,79.7,80.19,274079.0,79.5731,80.0922,79.5631,80.0523,274079.0
2023-12-06 10:35:00,80.23,80.29,80.04,80.24,117080.0,80.0922,80.1521,79.9026,80.1022,117080.0
2023-12-06 10:40:00,80.25,80.38,80.22,80.23,114724.0,80.1122,80.242,80.0822,80.0922,114724.0
2023-12-06 10:45:00,80.24,80.36,80.22,80.32,207181.0,80.1022,80.222,80.0822,80.1821,207181.0
2023-12-06 10:50:00,80.32,80.45,80.18,80.18,149366.0,80.1821,80.3118,80.0423,80.0423,149366.0
2023-12-06 10:55:00,80.19,80.28,80.12,80.26,75073.0,80.0523,80.1421,79.9824,80.1222,75073.0
2023-12-06 11:00:00,80.26,80.31,80.2,80.3,125013.0,80.1222,80.1721,80.0623,80.1621,125013.0
2023-12-06 11:05:00,80.3,80.45,80.28,80.33,109186.0,80.1621,80.3118,80.1421,80.1921,109186.0
2023-12-06 11:10:00,80.33,80.54,80.33,80.53,150309.0,80.1921,80.4017,80.1921,80.3917,150309.0
2023-12-06 11:15:00,80.52,80.58,80.34,80.38,160356.0,80.3817,80.4416,80.202,80.242,160356.0
2023-12-06 11:20:00,80.39,80.53,80.35,80.39,103354.0,80.2519,80.3917,80.212,80.2519,103354.0
2023-12-06 11:25:00,80.4,80.64,80.34,80.57,135592.0,80.2619,80.5015,80.202,80.4316,135592.0
2023-12-06 11:30:00,80.57,80.66,80.42,80.44,106369.0,80.4316,80.5215,80.2819,80.3019,106369.0
2023-12-06 11:35:00,80.45,80.45,80.29,80.35,131480.0,80.3118,80.3118,80.1521,80.212,131480.0
2023-12-06 11:40:00,80.35,80.39,80.2,80.22,82107.0,80.212,80.2519,80.0623,80.0822,82107.0
2023-12-06 11:45:00,80.22,80.34,80.15,80.28,62656.0,80.0822,80.202,80.0124,80.1421,62656.0
2023-12-06 11:50:00,80.28,80.41,80.22,80.24,62866.0,80.1421,80.2719,80.0822,80.1022,62866.0
2023-12-06 11:55:00,80.25,80.39,80.25,80.33,52673.0,80.1122,80.2519,80.1122,80.1921,52673.0
2023-12-06 12:00:00,80.34,80.34,80.11,80.16,77680.0,80.202,80.202,79.9724,80.0223,77680.0
2023-12-06 12:05:00,80.13,80.32,80.12,80.26,54051.0,79.9924,80.1821,79.9824,80.1222,54051.0
2023-12-06 12:10:00,80.25,80.39,80.23,80.35,29029.0,80.1122,80.2519,80.0922,80.212,29029.0
2023-12-06 12:15:00,80.34,80.35,80.14,80.16,36780.0,80.202,80.212,80.0024,80.0223,36780.0
2023-12-06 12:20:00,80.16,80.41,80.16,80.36,48583.0,80.0223,80.2719,80.0223,80.222,48583.0
2023-12-06 12:25:00,80.36,80.48,80.3,80.3,50970.0,80.222,80.3418,80.1621,80.1621,50970.0
2023-12-06 12:30:00,80.31,80.31,80.21,80.22,45731.0,80.1721,80.1721,80.0723,80.0822,45731.0
2023-12-06 12:35:00,80.23,80.32,80.19,80.28,57802.0,80.0922,80.1821,80.0523,80.1421,57802.0
2023-12-06 12:40:00,80.29,80.44,80.24,80.43,34541.0,80.1521,80.3019,80.1022,80.2919,34541.0
2023-12-06 12:45:00,80.45,80.45,80.15,80.27,73009.0,80.3118,80.3118,80.0124,80.1322,73009.0
2023-12-06 12:50:00,80.26,80.36,80.16,80.19,63770.0,80.1222,80.222,80.0223,80.0523,63770.0
2023-12-06 12:55:00,80.19,80.19,80.03,80.05,105908.0,80.0523,80.0523,79.8926,79.9125,105908.0
2023-12-06 13:00:00,80.05,80.22,80.05,80.09,50488.0,79.9125,80.0822,79.9125,79.9525,50488.0
2023-12-06 13:05:00,80.11,80.13,79.95,80.04,54735.0,79.9724,79.9924,79.8127,79.9026,54735.0
2023-12-06 13:10:00,80.04,80.13,79.86,79.91,68549.0,79.9026,79.9924,79.7229,79.7728,68549.0
2023-12-06 13:15:00,79.91,80.05,79.82,80.05,69297.0,79.7728,79.9125,79.6829,79.9125,69297.0
2023-12-06 13:20:00,80.05,80.17,80.04,80.12,71066.0,79.9125,80.0323,79.9026,79.9824,71066.0
2023-12-06 13:25:00,80.13,80.19,80.06,80.06,45006.0,79.9924,80.0523,79.9225,79.9225,45006.0
2023-12-06 13:30:00,80.06,80.08,79.87,79.91,60036.0,79.9225,79.9425,79.7328,79.7728,60036.0
2023-12-06 13:35:00,79.9,80.12,79.88,80.09,80469.0,79.7628,79.9824,79.7428,79.9525,80469.0
2023-12-06 13:40:00,80.08,80.13,79.98,80.09,37760.0,79.9425,79.9924,79.8427,79.9525,37760.0
2023-12-06 13:45:00,80.1,80.2,80.08,80.16,37549.0,79.9624,80.0623,79.9425,80.0223,37549.0
2023-12-06 13:50:00,80.17,80.22,80.14,80.17,55458.0,80.0323,80.0822,80.0024,80.0323,55458.0
2023-12-06 13:55:00,80.17,80.21,80.12,80.18,32316.0,80.0323,80.0723,79.9824,80.0423,32316.0
2023-12-06 14:00:00,80.19,80.32,80.19,80.31,40061.0,80.0523,80.1821,80.0523,80.1721,40061.0
2023-12-06 14:05:00,80.32,80.44,80.29,80.36,36052.0,80.1821,80.3019,80.1521,80.222,36052.0
2023-12-06 14:10:00,80.35,80.41,80.25,80.25,51138.0,80.212,80.2719,80.1122,80.1122,51138.0
2023-12-06 14:15:00,80.26,80.31,80.22,80.23,34445.0,80.1222,80.1721,80.0822,80.0922,34445.0
2023-12-06 14:20:00,80.22,80.22,80.04,80.06,79211.0,80.0822,80.0822,79.9026,79.9225,79211.0
2023-12-06 14:25:00,80.07,80.17,80.0,80.01,34054.0,79.9325,80.0323,79.8626,79.8726,34054.0
2023-12-06 14:30:00,80.01,80.12,79.96,80.12,48797.0,79.8726,79.9824,79.8227,79.9824,48797.0
2023-12-06 14:35:00,80.12,80.35,80.1,80.3,50574.0,79.9824,80.212,79.9624,80.1621,50574.0
2023-12-06 14:40:00,80.3,80.34,80.22,80.25,61085.0,80.1621,80.202,80.0822,80.1122,61085.0
2023-12-06 14:45:00,80.25,80.28,80.18,80.26,67124.0,80.1122,80.1421,80.0423,80.1222,67124.0
2023-12-06 14:50:00,80.25,80.26,80.11,80.14,63681.0,80.1122,80.1222,79.9724,80.0024,63681.0
2023-12-06 14:55:00,80.15,80.21,80.08,80.09,53628.0,80.0124,80.0723,79.9425,79.9525,53628.0
2023-12-06 15:00:00,80.09,80.24,80.07,80.09,55352.0,79.9525,80.1022,79.9325,79.9525,55352.0
2023-12-06 15:05:00,80.08,80.12,79.99,80.03,75370.0,79.9425,79.9824,79.8526,79.8926,75370.0
2023-12-06 15:10:00,80.02,80.03,79.91,79.92,136452.0,79.8826,79.8926,79.7728,79.7828,136452.0
2023-12-06 15:15:00,79.91,80.05,79.85,79.89,153476.0,79.7728,79.9125,79.7129,79.7528,153476.0
2023-12-06 15:20:00,79.88,79.89,79.7,79.7,167194.0,79.7428,79.7528,79.5631,79.5631,167194.0
2023-12-06 15:25:00,79.7,79.71,79.61,79.64,200442.0,79.5631,79.5731,79.4733,79.5032,200442.0
2023-12-06 15:30:00,79.63,79.77,79.57,79.76,211640.0,79.4933,79.633,79.4334,79.623,211640.0
2023-12-06 15:35:00,79.75,79.81,79.62,79.69,181186.0,79.613,79.6729,79.4833,79.5532,181186.0
2023-12-06 15:40:00,79.69,79.73,79.63,79.65,124153.0,79.5532,79.5931,79.4933,79.5132,124153.0
2023-12-06 15:45:00,79.66,79.71,79.63,79.66,135017.0,79.5232,79.5731,79.4933,79.5232,135017.0
2023-12-06 15:50:00,79.65,79.69,79.48,79.53,408548.0,79.5132,79.5532,79.3435,79.3934,408548.0
2023-12-06 15:55:00,79.53,79.58,79.5,79.55,455488.0,79.3934,79.4433,79.3635,79.4134,455488.0
2023-12-07 09:30:00,79.85,80.08,79.6,79.81,721886.0,79.7129,79.9425,79.4633,79.6729,721886.0
2023-12-07 09:35:00,79.8,80.09,79.68,79.68,653646.0,79.663,79.9525,79.5432,79.5432,653646.0
2023-12-07 09:40:00,79.69,79.98,79.58,79.65,257061.0,79.5532,79.8427,79.4433,79.5132,257061.0
2023-12-07 09:45:00,79.66,79.89,79.66,79.77,273590.0,79.5232,79.7528,79.5232,79.633,273590.0
2023-12-07 09:50:00,79.77,80.37,79.76,80.29,266221.0,79.633,80.232,79.623,80.1521,266221.0
2023-12-07 09:55:00,80.29,80.31,79.95,80.11,147543.0,80.1521,80.1721,79.8127,79.9724,147543.0
2023-12-07 10:00:00,80.11,80.28,79.93,80.01,107806.0,79.9724,80.1421,79.7927,79.8726,107806.0
2023-12-07 10:05:00,80.02,80.08,79.64,79.65,126465.0,79.8826,79.9425,79.5032,79.5132,126465.0
2023-12-07 10:10:00,79.65,79.77,79.56,79.71,236217.0,79.5132,79.633,79.4234,79.5731,236217.0
2023-12-07 10:15:00,79.71,80.16,79.7,80.06,366554.0,79.5731,80.0223,79.5631,79.9225,366554.0
2023-12-07 10:20:00,80.08,80.24,79.99,79.99,133877.0,79.9425,80.1022,79.8526,79.8526,133877.0
2023-12-07 10:25:00,79.99,80.18,79.94,80.14,99168.0,79.8526,80.0423,79.8027,80.0024,99168.0
2023-12-07 10:30:00,80.15,80.36,80.1,80.12,122188.0,80.0124,80.222,79.9624,79.9824,122188.0
2023-12-07 10:35:00,80.12,80.35,80.09,80.25,109195.0,79.9824,80.212,79.9525,80.1122,109195.0
2023-12-07 10:40:00,80.25,80.34,80.14,80.28,142500.0,80.1122,80.202,80.0024,80.1421,142500.0
2023-12-07 10:45:00,80.28,80.3,80.05,80.1,57527.0,80.1421,80.1621,79.9125,79.9624,57527.0
2023-12-07 10:50:00,80.09,80.3,80.04,80.3,40822.0,79.9525,80.1621,79.9026,80.1621,40822.0
2023-12-07 10:55:00,80.32,80.63,80.29,80.47,191934.0,80.1821,80.4915,80.1521,80.3318,191934.0
2023-12-07 11:00:00,80.5,80.57,80.38,80.5,89950.0,80.3618,80.4316,80.242,80.3618,89950.0
2023-12-07 11:05:00,80.5,80.58,80.33,80.46,75586.0,80.3618,80.4416,80.1921,80.3218,75586.0
2023-12-07 11:10:00,80.44,80.51,80.26,80.3,69877.0,80.3019,80.3717,80.1222,80.1621,69877.0
2023-12-07 11:15:00,80.31,80.34,80.14,80.2,96252.0,80.1721,80.202,80.0024,80.0623,96252.0
2023-12-07 11:20:00,80.22,80.35,80.19,80.19,43526.0,80.0822,80.212,80.0523,80.0523,43526.0
2023-12-07 11:25:00,80.2,80.35,80.17,80.34,134636.0,80.0623,80.212,80.0323,80.202,134636.0
2023-12-07 11:30:00,80.37,80.43,80.3,80.39,44511.0,80.232,80.2919,80.1621,80.2519,44511.0
2023-12-07 11:35:00,80.39,80.52,80.37,80.52,34661.0,80.2519,80.3817,80.232,80.3817,34661.0
2023-12-07 11:40:00,80.52,80.61,80.36,80.42,97100.0,80.3817,80.4716,80.222,80.2819,97100.0
2023-12-07 11:45:00,80.41,80.5,80.38,80.47,22533.0,80.2719,80.3618,80.242,80.3318,22533.0
2023-12-07 11:50:00,80.47,80.54,80.38,80.51,14463.0,80.3318,80.4017,80.242,80.3717,14463.0
2023-12-07 11:55:00,80.52,80.55,80.38,80.42,72038.0,80.3817,80.4117,80.242,80.2819,72038.0
2023-12-07 12:00:00,80.42,80.48,80.3,80.39,77917.0,80.2819,80.3418,80.1621,80.2519,77917.0
2023-12-07 12:05:00,80.39,80.39,80.21,80.22,56472.0,80.2519,80.2519,80.0723,80.0822,56472.0
2023-12-07 12:10:00,80.22,80.4,80.22,80.38,28618.0,80.0822,80.2619,80.0822,80.242,28618.0
2023-12-07 12:15:00,80.37,80.55,80.34,80.48,72915.0,80.232,80.4117,80.202,80.3418,72915.0
2023-12-07 12:20:00,80.47,80.5,80.3,80.36,121512.0,80.3318,80.3618,80.1621,80.222,121512.0
2023-12-07 12:25:00,80.36,80.4,80.22,80.23,130909.0,80.222,80.2619,80.0822,80.0922,130909.0
2023-12-07 12:30:00,80.23,80.24,80.15,80.17,128190.0,80.0922,80.1022,80.0124,80.0323,128190.0
2023-12-07 12:35:00,80.17,80.49,80.16,80.48,77737.0,80.0323,80.3518,80.0223,80.3418,77737.0
2023-12-07 12:40:00,80.5,80.53,80.4,80.44,58122.0,80.3618,80.3917,80.2619,80.3019,58122.0
2023-12-07 12:45:00,80.45,80.73,80.45,80.67,133007.0,80.3118,80.5914,80.3118,80.5315,133007.0
2023-12-07 12:50:00,80.67,80.7,80.5,80.52,71623.0,80.5315,80.5614,80.3618,80.3817,71623.0
2023-12-07 12:55:00,80.51,80.65,80.51,80.61,74993.0,80.3717,80.5115,80.3717,80.4716,74993.0
2023-12-07 13:00:00,80.6,80.64,80.55,80.58,37991.0,80.4616,80.5015,80.4117,80.4416,37991.0
2023-12-07 13:05:00,80.58,80.72,80.57,80.72,49487.0,80.4416,80.5814,80.4316,80.5814,49487.0
2023-12-07 13:10:00,80.71,80.79,80.7,80.73,104277.0,80.5714,80.6513,80.5614,80.5914,104277.0
2023-12-07 13:15:00,80.73,80.76,80.62,80.63,39313.0,80.5914,80.6213,80.4816,80.4915,39313.0
2023-12-07 13:20:00,80.63,80.75,80.61,80.72,47996.0,80.4915,80.6113,80.4716,80.5814,47996.0
2023-12-07 13:25:00,80.72,80.74,80.62,80.67,53307.0,80.5814,80.6013,80.4816,80.5315,53307.0
2023-12-07 13:30:00,80.68,80.8,80.6,80.66,48078.0,80.5415,80.6612,80.4616,80.5215,48078.0
2023-12-07 13:35:00,80.65,80.65,80.51,80.54,35107.0,80.5115,80.5115,80.3717,80.4017,35107.0
2023-12-07 13:40:00,80.53,80.63,80.5,80.55,32978.0,80.3917,80.4915,80.3618,80.4117,32978.0
2023-12-07 13:45:00,80.52,80.58,80.5,80.52,48148.0,80.3817,80.4416,80.3618,80.3817,48148.0
2023-12-07 13:50:00,80.5,80.68,80.46,80.66,32289.0,80.3618,80.5415,80.3218,80.5215,32289.0
2023-12-07 13:55:00,80.66,80.67,80.54,80.56,34287.0,80.5215,80.5315,80.4017,80.4217,34287.0
2023-12-07 14:00:00,80.55,80.55,80.44,80.49,63448.0,80.4117,80.4117,80.3019,80.3518,63448.0
2023-12-07 14:05:00,80.48,80.5,80.42,80.45,47120.0,80.3418,80.3618,80.2819,80.3118,47120.0
2023-12-07 14:10:00,80.44,80.56,80.41,80.51,54663.0,80.3019,80.4217,80.2719,80.3717,54663.0
2023-12-07 14:15:00,80.52,80.61,80.51,80.61,51818.0,80.3817,80.4716,80.3717,80.4716,51818.0
2023-12-07 14:20:00,80.61,80.63,80.54,80.58,42330.0,80.4716,80.4915,80.4017,80.4416,42330.0
2023-12-07 14:25:00,80.59,80.62,80.53,80.6,45113.0,80.4516,80.4816,80.3917,80.4616,45113.0
2023-12-07 14:30:00,80.6,80.64,80.54,80.59,37840.0,80.4616,80.5015,80.4017,80.4516,37840.0
2023-12-07 14:35:00,80.59,80.73,80.58,80.7,108468.0,80.4516,80.5914,80.4416,80.5614,108468.0
2023-12-07 14:40:00,80.7,80.7,80.52,80.53,54517.0,80.5614,80.5614,80.3817,80.3917,54517.0
2023-12-07 14:45:00,80.52,80.57,80.45,80.51,63929.0,80.3817,80.4316,80.3118,80.3717,63929.0
2023-12-07 14:50:00,80.51,80.57,80.46,80.5,36007.0,80.3717,80.4316,80.3218,80.3618,36007.0
2023-12-07 14:55:00,80.49,80.5,80.42,80.45,52239.0,80.3518,80.3618,80.2819,80.3118,52239.0
2023-12-07 15:00:00,80.44,80.51,80.4,80.48,47611.0,80.3019,80.3717,80.2619,80.3418,47611.0
2023-12-07 15:05:00,80.48,80.63,80.47,80.56,71228.0,80.3418,80.4915,80.3318,80.4217,71228.0
2023-12-07 15:10:00,80.57,80.61,80.51,80.53,43027.0,80.4316,80.4716,80.3717,80.3917,43027.0
2023-12-07 15:15:00,80.53,80.65,80.51,80.57,59234.0,80.3917,80.5115,80.3717,80.4316,59234.0
2023-12-07 15:20:00,80.56,80.62,80.51,80.52,57471.0,80.4217,80.4816,80.3717,80.3817,57471.0
2023-12-07 15:25:00,80.51,80.52,80.45,80.5,65194.0,80.3717,80.3817,80.3118,80.3618,65194.0
2023-12-07 15:30:00,80.5,80.64,80.49,80.56,141361.0,80.3618,80.5015,80.3518,80.4217,141361.0
2023-12-07 15:35:00,80.56,80.56,80.42,80.44,109797.0,80.4217,80.4217,80.2819,80.3019,109797.0
2023-12-07 15:40:00,80.45,80.53,80.44,80.52,160111.0,80.3118,80.3917,80.3019,80.3817,160111.0
2023-12-07 15:45:00,80.51,80.53,80.44,80.45,146537.0,80.3717,80.3917,80.3019,80.3118,146537.0
2023-12-07 15:50:00,80.46,80.6,80.44,80.56,245989.0,80.3218,80.4616,80.3019,80.4217,245989.0
2023-12-07 15:55:00,80.56,80.61,80.49,80.5,426169.0,80.4217,80.4716,80.3518,80.3618,426169.0
2023-12-08 09:30:00,80.21,80.4,79.38,80.29,310476.0,80.0723,80.2619,79.2437,80.1521,310476.0
2023-12-08 09:35:00,80.29,80.51,80.12,80.22,213680.0,80.1521,80.3717,79.9824,80.0822,213680.0
2023-12-08 09:40:00,80.24,80.24,79.93,80.16,189664.0,80.1022,80.1022,79.7927,80.0223,189664.0
2023-12-08 09:45:00,80.16,80.67,80.15,80.54,167755.0,80.0223,80.5315,80.0124,80.4017,167755.0
2023-12-08 09:50:00,80.57,80.6,80.09,80.13,131326.0,80.4316,80.4616,79.9525,79.9924,131326.0
2023-12-08 09:55:00,80.12,80.19,79.92,79.98,63901.0,79.9824,80.0523,79.7828,79.8427,63901.0
2023-12-08 10:00:00,80.0,80.57,80.0,80.53,83616.0,79.8626,80.4316,79.8626,80.3917,83616.0
2023-12-08 10:05:00,80.52,80.9,80.51,80.89,117495.0,80.3817,80.7611,80.3717,80.7511,117495.0
2023-12-08 10:10:00,80.9,80.94,80.65,80.84,94554.0,80.7611,80.801,80.5115,80.7012,94554.0
2023-12-08 10:15:00,80.85,81.13,80.76,81.02,101073.0,80.7112,80.9907,80.6213,80.8809,101073.0
2023-12-08 10:20:00,81.04,81.06,80.81,80.99,87532.0,80.9008,80.9208,80.6712,80.8509,87532.0
2023-12-08 10:25:00,80.99,81.07,80.83,80.86,74528.0,80.8509,80.9308,80.6912,80.7211,74528.0
2023-12-08 10:30:00,80.87,81.02,80.76,80.76,108317.0,80.7311,80.8809,80.6213,80.6213,108317.0
2023-12-08 10:35:00,80.8,80.8,80.24,80.38,158875.0,80.6612,80.6612,80.1022,80.242,158875.0
2023-12-08 10:40:00,80.37,80.59,80.32,80.59,98900.0,80.232,80.4516,80.1821,80.4516,98900.0
2023-12-08 10:45:00,80.59,80.76,80.37,80.48,138947.0,80.4516,80.6213,80.232,80.3418,138947.0
2023-12-08 10:50:00,80.47,80.67,80.4,80.61,55575.0,80.3318,80.5315,80.2619,80.4716,55575.0
2023-12-08 10:55:00,80.61,80.67,80.52,80.54,25689.0,80.4716,80.5315,80.3817,80.4017,25689.0
2023-12-08 11:00:00,80.54,80.7,80.46,80.69,59886.0,80.4017,80.5614,80.3218,80.5514,59886.0
2023-12-08 11:05:00,80.68,80.69,80.56,80.61,39285.0,80.5415,80.5514,80.4217,80.4716,39285.0
2023-12-08 11:10:00,80.59,80.6,80.16,80.25,146602.0,80.4516,80.4616,80.0223,80.1122,146602.0
2023-12-08 11:15:00,80.25,80.25,79.83,80.0,277631.0,80.1122,80.1122,79.6929,79.8626,277631.0
2023-12-08 11:20:00,80.0,80.18,79.95,80.01,92868.0,79.8626,80.0423,79.8127,79.8726,92868.0
2023-12-08 11:25:00,80.0,80.12,79.88,80.08,119951.0,79.8626,79.9824,79.7428,79.9425,119951.0
2023-12-08 11:30:00,80.09,80.25,80.0,80.04,59943.0,79.9525,80.1122,79.8626,79.9026,59943.0
2023-12-08 11:35:00,80.06,80.13,79.84,79.89,107002.0,79.9225,79.9924,79.7029,79.7528,107002.0
2023-12-08 11:40:00,79.89,79.93,79.69,79.74,148615.0,79.7528,79.7927,79.5532,79.6031,148615.0
2023-12-08 11:45:00,79.73,79.8,79.51,79.52,168850.0,79.5931,79.663,79.3735,79.3834,168850.0
2023-12-08 11:50:00,79.53,79.65,79.42,79.55,90680.0,79.3934,79.5132,79.2836,79.4134,90680.0
2023-12-08 11:55:00,79.55,79.8,79.54,79.73,159946.0,79.4134,79.663,79.4034,79.5931,159946.0
2023-12-08 12:00:00,79.73,79.82,79.65,79.69,109315.0,79.5931,79.6829,79.5132,79.5532,109315.0
2023-12-08 12:05:00,79.7,79.77,79.63,79.72,72067.0,79.5631,79.633,79.4933,79.5831,72067.0
2023-12-08 12:10:00,79.69,79.69,79.46,79.48,95817.0,79.5532,79.5532,79.3235,79.3435,95817.0
2023-12-08 12:15:00,79.48,79.76,79.41,79.57,100881.0,79.3435,79.623,79.2736,79.4334,100881.0
2023-12-08 12:20:00,79.57,79.66,79.51,79.56,50064.0,79.4334,79.5232,79.3735,79.4234,50064.0
2023-12-08 12:25:00,79.57,79.64,79.51,79.59,45138.0,79.4334,79.5032,79.3735,79.4533,45138.0
2023-12-08 12:30:00,79.59,79.66,79.47,79.56,34063.0,79.4533,79.5232,79.3335,79.4234,34063.0
2023-12-08 12:35:00,79.56,79.62,79.52,79.59,71093.0,79.4234,79.4833,79.3834,79.4533,71093.0
2023-12-08 12:40:00,79.58,79.74,79.58,79.7,41972.0,79.4433,79.6031,79.4433,79.5631,41972.0
2023-12-08 12:45:00,79.71,79.73,79.64,79.72,59543.0,79.5731,79.5931,79.5032,79.5831,59543.0
2023-12-08 12:50:00,79.72,79.72,79.55,79.57,123323.0,79.5831,79.5831,79.4134,79.4334,123323.0
2023-12-08 12:55:00,79.58,79.89,79.56,79.87,180096.0,79.4433,79.7528,79.4234,79.7328,180096.0
2023-12-08 13:00:00,79.88,79.97,79.74,79.97,121090.0,79.7428,79.8327,79.6031,79.8327,121090.0
2023-12-08 13:05:00,79.97,80.0,79.74,79.78,79319.0,79.8327,79.8626,79.6031,79.643,79319.0
2023-12-08 13:10:00,79.8,79.98,79.8,79.98,46392.0,79.663,79.8427,79.663,79.8427,46392.0
2023-12-08 13:15:00,79.97,79.98,79.81,79.83,50550.0,79.8327,79.8427,79.6729,79.6929,50550.0
2023-12-08 13:20:00,79.82,80.01,79.79,79.92,49618.0,79.6829,79.8726,79.653,79.7828,49618.0
2023-12-08 13:25:00,79.92,80.13,79.91,80.11,52943.0,79.7828,79.9924,79.7728,79.9724,52943.0
2023-12-08 13:30:00,80.1,80.1,79.65,79.82,118643.0,79.9624,79.9624,79.5132,79.6829,118643.0
2023-12-08 13:35:00,79.81,79.89,79.71,79.72,46337.0,79.6729,79.7528,79.5731,79.5831,46337.0
2023-12-08 13:40:00,79.73,79.75,79.39,79.49,140734.0,79.5931,79.613,79.2537,79.3535,140734.0
2023-12-08 13:45:00,79.5,79.54,79.23,79.28,111173.0,79.3635,79.4034,79.0939,79.1439,111173.0
2023-12-08 13:50:00,79.27,79.49,79.25,79.48,59162.0,79.1339,79.3535,79.1139,79.3435,59162.0
2023-12-08 13:55:00,79.49,79.51,79.37,79.4,67409.0,79.3535,79.3735,79.2337,79.2636,67409.0
2023-12-08 14:00:00,79.39,79.44,79.25,79.31,60808.0,79.2537,79.3036,79.1139,79.1738,60808.0
2023-12-08 14:05:00,79.32,79.42,79.29,79.36,31446.0,79.1838,79.2836,79.1538,79.2237,31446.0
2023-12-08 14:10:00,79.35,79.43,79.34,79.37,40704.0,79.2137,79.2936,79.2038,79.2337,40704.0
2023-12-08 14:15:00,79.37,79.48,79.3,79.47,46398.0,79.2337,79.3435,79.1638,79.3335,46398.0
2023-12-08 14:20:00,79.48,79.56,79.43,79.46,56335.0,79.3435,79.4234,79.2936,79.3235,56335.0
2023-12-08 14:25:00,79.46,79.48,79.34,79.48,82863.0,79.3235,79.3435,79.2038,79.3435,82863.0
2023-12-08 14:30:00,79.49,79.57,79.48,79.48,52019.0,79.3535,79.4334,79.3435,79.3435,52019.0
2023-12-08 14:35:00,79.48,79.58,79.46,79.5,127988.0,79.3435,79.4433,79.3235,79.3635,127988.0
2023-12-08 14:40:00,79.49,79.58,79.47,79.53,64601.0,79.3535,79.4433,79.3335,79.3934,64601.0
2023-12-08 14:45:00,79.53,79.58,79.48,79.53,43657.0,79.3934,79.4433,79.3435,79.3934,43657.0
2023-12-08 14:50:00,79.54,79.61,79.47,79.47,64517.0,79.4034,79.4733,79.3335,79.3335,64517.0
2023-12-08 14:55:00,79.47,79.5,79.44,79.5,62069.0,79.3335,79.3635,79.3036,79.3635,62069.0
2023-12-08 15:00:00,79.5,79.62,79.45,79.59,93198.0,79.3635,79.4833,79.3136,79.4533,93198.0
2023-12-08 15:05:00,79.59,79.68,79.49,79.6,93135.0,79.4533,79.5432,79.3535,79.4633,93135.0
2023-12-08 15:10:00,79.59,79.66,79.55,79.66,45505.0,79.4533,79.5232,79.4134,79.5232,45505.0
2023-12-08 15:15:00,79.65,79.67,79.6,79.62,56809.0,79.5132,79.5332,79.4633,79.4833,56809.0
2023-12-08 15:20:00,79.61,79.62,79.48,79.58,65135.0,79.4733,79.4833,79.3435,79.4433,65135.0
2023-12-08 15:25:00,79.58,79.67,79.53,79.6,56596.0,79.4433,79.5332,79.3934,79.4633,56596.0
2023-12-08 15:30:00,79.6,79.65,79.56,79.6,64409.0,79.4633,79.5132,79.4234,79.4633,64409.0
2023-12-08 15:35:00,79.6,79.62,79.51,79.58,88797.0,79.4633,79.4833,79.3735,79.4433,88797.0
2023-12-08 15:40:00,79.58,79.62,79.5,79.58,94744.0,79.4433,79.4833,79.3635,79.4433,94744.0
2023-12-08 15:45:00,79.58,79.61,79.49,79.54,101564.0,79.4433,79.4733,79.3535,79.4034,101564.0
2023-12-08 15:50:00,79.54,79.61,79.38,79.43,250518.0,79.4034,79.4733,79.2437,79.2936,250518.0
2023-12-08 15:55:00,79.43,79.48,79.22,79.28,404044.0,79.2936,79.3435,79.084,79.1439,404044.0
2023-12-11 09:30:00,79.13,79.25,78.03,78.05,405080.0,78.9941,79.1139,77.896,77.916,405080.0
2023-12-11 09:35:00,78.08,78.56,78.08,78.17,288455.0,77.9459,78.4251,77.9459,78.0358,288455.0
2023-12-11 09:40:00,78.15,78.38,78.04,78.18,192078.0,78.0158,78.2454,77.906,78.0457,192078.0
2023-12-11 09:45:00,78.18,78.44,78.18,78.27,139237.0,78.0457,78.3053,78.0457,78.1356,139237.0
2023-12-11 09:50:00,78.28,78.39,78.14,78.19,123293.0,78.1456,78.2554,78.0058,78.0557,123293.0
2023-12-11 09:55:00,78.2,78.2,77.79,77.95,236398.0,78.0657,78.0657,77.6564,77.8161,236398.0
2023-12-11 10:00:00,77.94,77.95,77.52,77.55,211106.0,77.8062,77.8161,77.3869,77.4168,211106.0
2023-12-11 10:05:00,77.55,78.03,77.5,78.01,319289.0,77.4168,77.896,77.3669,77.876,319289.0
2023-12-11 10:10:00,78.01,78.04,77.9,78.04,133687.0,77.876,77.906,77.7662,77.906,133687.0
2023-12-11 10:15:00,78.03,78.08,77.86,77.86,106037.0,77.896,77.9459,77.7263,77.7263,106037.0
2023-12-11 10:20:00,77.86,77.91,77.75,77.79,74179.0,77.7263,77.7762,77.6165,77.6564,74179.0
2023-12-11 10:25:00,77.8,77.95,77.73,77.89,90533.0,77.6664,77.8161,77.5965,77.7562,90533.0
2023-12-11 10:30:00,77.9,78.15,77.89,78.14,102347.0,77.7662,78.0158,77.7562,78.0058,102347.0
2023-12-11 10:35:00,78.14,78.14,77.75,77.77,140319.0,78.0058,78.0058,77.6165,77.6364,140319.0
2023-12-11 10:40:00,77.77,77.8,77.69,77.77,125224.0,77.6364,77.6664,77.5566,77.6364,125224.0
2023-12-11 10:45:00,77.77,77.8,77.61,77.64,223754.0,77.6364,77.6664,77.4767,77.5067,223754.0
2023-12-11 10:50:00,77.64,77.71,77.53,77.59,87827.0,77.5067,77.5766,77.3969,77.4568,87827.0
2023-12-11 10:55:00,77.59,77.84,77.59,77.77,155360.0,77.4568,77.7063,77.4568,77.6364,155360.0
2023-12-11 11:00:00,77.77,77.91,77.74,77.9,77846.0,77.6364,77.7762,77.6065,77.7662,77846.0
2023-12-11 11:05:00,77.9,77.91,77.68,77.71,73744.0,77.7662,77.7762,77.5466,77.5766,73744.0
2023-12-11 11:10:00,77.71,77.92,77.71,77.86,123576.0,77.5766,77.7862,77.5766,77.7263,123576.0
2023-12-11 11:15:00,77.86,77.86,77.64,77.68,83480.0,77.7263,77.7263,77.5067,77.5466,83480.0
2023-12-11 11:20:00,77.68,77.76,77.62,77.72,64950.0,77.5466,77.6265,77.4867,77.5865,64950.0
2023-12-11 11:25:00,77.74,77.74,77.53,77.55,79123.0,77.6065,77.6065,77.3969,77.4168,79123.0
2023-12-11 11:30:00,77.55,77.61,77.5,77.56,125166.0,77.4168,77.4767,77.3669,77.4268,125166.0
2023-12-11 11:35:00,77.56,77.78,77.56,77.78,79795.0,77.4268,77.6464,77.4268,77.6464,79795.0
2023-12-11 11:40:00,77.78,77.88,77.73,77.85,87752.0,77.6464,77.7463,77.5965,77.7163,87752.0
2023-12-11 11:45:00,77.84,77.98,77.8,77.91,74934.0,77.7063,77.8461,77.6664,77.7762,74934.0
2023-12-11 11:50:00,77.9,77.94,77.82,77.86,61095.0,77.7662,77.8062,77.6864,77.7263,61095.0
2023-12-11 11:55:00,77.85,78.04,77.76,78.04,104298.0,77.7163,77.906,77.6265,77.906,104298.0
2023-12-11 12:00:00,78.05,78.05,77.91,77.92,79186.0,77.916,77.916,77.7762,77.7862,79186.0
2023-12-11 12:05:00,77.92,78.11,77.85,78.1,65392.0,77.7862,77.9759,77.7163,77.9659,65392.0
2023-12-11 12:10:00,78.11,78.2,78.04,78.14,255308.0,77.9759,78.0657,77.906,78.0058,255308.0
2023-12-11 12:15:00,78.14,78.26,78.11,78.23,80686.0,78.0058,78.1256,77.9759,78.0957,80686.0
2023-12-11 12:20:00,78.23,78.3,78.19,78.2,72282.0,78.0957,78.1655,78.0557,78.0657,72282.0
2023-12-11 12:25:00,78.21,78.35,78.17,78.33,47993.0,78.0757,78.2155,78.0358,78.1955,47993.0
2023-12-11 12:30:00,78.32,78.49,78.26,78.48,65005.0,78.1855,78.3552,78.1256,78.3452,65005.0
2023-12-11 12:35:00,78.49,78.56,78.45,78.53,127833.0,78.3552,78.4251,78.3153,78.3951,127833.0
2023-12-11 12:40:00,78.52,78.69,78.5,78.56,121702.0,78.3852,78.5549,78.3652,78.4251,121702.0
2023-12-11 12:45:00,78.56,78.57,78.51,78.54,44926.0,78.4251,78.4351,78.3752,78.4051,44926.0
2023-12-11 12:50:00,78.55,78.58,78.41,78.42,53811.0,78.4151,78.4451,78.2753,78.2853,53811.0
2023-12-11 12:55:00,78.42,78.52,78.41,78.5,88912.0,78.2853,78.3852,78.2753,78.3652,88912.0
2023-12-11 13:00:00,78.5,78.54,78.44,78.53,46014.0,78.3652,78.4051,78.3053,78.3951,46014.0
2023-12-11 13:05:00,78.53,78.53,78.44,78.51,39461.0,78.3951,78.3951,78.3053,78.3752,39461.0
2023-12-11 13:10:00,78.51,78.58,78.48,78.56,63747.0,78.3752,78.4451,78.3452,78.4251,63747.0
2023-12-11 13:15:00,78.57,78.69,78.57,78.63,69791.0,78.4351,78.5549,78.4351,78.495,69791.0
2023-12-11 13:20:00,78.64,78.77,78.61,78.74,107759.0,78.505,78.6347,78.475,78.6048,107759.0
2023-12-11 13:25:00,78.75,78.75,78.58,78.68,114774.0,78.6148,78.6148,78.4451,78.5449,114774.0
2023-12-11 13:30:00,78.67,78.67,78.59,78.6,37836.0,78.5349,78.5349,78.455,78.465,37836.0
2023-12-11 13:35:00,78.59,78.59,78.51,78.55,47633.0,78.455,78.455,78.3752,78.4151,47633.0
2023-12-11 13:40:00,78.55,78.68,78.55,78.68,41181.0,78.4151,78.5449,78.4151,78.5449,41181.0
2023-12-11 13:45:00,78.68,78.76,78.64,78.72,104416.0,78.5449,78.6247,78.505,78.5848,104416.0
2023-12-11 13:50:00,78.72,78.72,78.66,78.67,42928.0,78.5848,78.5848,78.5249,78.5349,42928.0
2023-12-11 13:55:00,78.68,78.81,78.68,78.8,90701.0,78.5449,78.6747,78.5449,78.6647,90701.0
2023-12-11 14:00:00,78.8,78.9,78.78,78.89,69514.0,78.6647,78.7645,78.6447,78.7545,69514.0
2023-12-11 14:05:00,78.9,78.99,78.81,78.89,172436.0,78.7645,78.8544,78.6747,78.7545,172436.0
2023-12-11 14:10:00,78.86,78.9,78.82,78.88,33005.0,78.7246,78.7645,78.6846,78.7445,33005.0
2023-12-11 14:15:00,78.88,78.9,78.77,78.81,38327.0,78.7445,78.7645,78.6347,78.6747,38327.0
2023-12-11 14:20:00,78.81,78.85,78.77,78.84,36261.0,78.6747,78.7146,78.6347,78.7046,36261.0
2023-12-11 14:25:00,78.84,78.85,78.73,78.79,23018.0,78.7046,78.7146,78.5948,78.6547,23018.0
2023-12-11 14:30:00,78.79,78.79,78.72,78.73,50280.0,78.6547,78.6547,78.5848,78.5948,50280.0
2023-12-11 14:35:00,78.73,78.75,78.64,78.7,78628.0,78.5948,78.6148,78.505,78.5649,78628.0
2023-12-11 14:40:00,78.7,78.81,78.66,78.79,67901.0,78.5649,78.6747,78.5249,78.6547,67901.0
2023-12-11 14:45:00,78.79,78.84,78.75,78.76,98197.0,78.6547,78.7046,78.6148,78.6247,98197.0
2023-12-11 14:50:00,78.78,78.79,78.68,78.69,42738.0,78.6447,78.6547,78.5449,78.5549,42738.0
2023-12-11 14:55:00,78.68,78.83,78.65,78.77,66877.0,78.5449,78.6946,78.5149,78.6347,66877.0
2023-12-11 15:00:00,78.77,78.78,78.68,78.78,59712.0,78.6347,78.6447,78.5449,78.6447,59712.0
2023-12-11 15:05:00,78.78,78.79,78.66,78.71,72146.0,78.6447,78.6547,78.5249,78.5748,72146.0
2023-12-11 15:10:00,78.72,78.73,78.63,78.66,64768.0,78.5848,78.5948,78.495,78.5249,64768.0
2023-12-11 15:15:00,78.67,78.76,78.66,78.69,78802.0,78.5349,78.6247,78.5249,78.5549,78802.0
2023-12-11 15:20:00,78.69,78.73,78.63,78.71,63937.0,78.5549,78.5948,78.495,78.5748,63937.0
2023-12-11 15:25:00,78.7,78.77,78.69,78.72,66500.0,78.5649,78.6347,78.5549,78.5848,66500.0
2023-12-11 15:30:00,78.72,78.77,78.64,78.74,73237.0,78.5848,78.6347,78.505,78.6048,73237.0
2023-12-11 15:35:00,78.75,78.79,78.71,78.73,68591.0,78.6148,78.6547,78.5748,78.5948,68591.0
2023-12-11 15:40:00,78.73,78.81,78.71,78.8,102546.0,78.5948,78.6747,78.5748,78.6647,102546.0
2023-12-11 15:45:00,78.8,78.84,78.73,78.81,158135.0,78.6647,78.7046,78.5948,78.6747,158135.0
2023-12-11 15:50:00,78.81,78.89,78.8,78.84,197350.0,78.6747,78.7545,78.6647,78.7046,197350.0
2023-12-11 15:55:00,78.84,78.89,78.82,78.84,303727.0,78.7046,78.7545,78.6846,78.7046,303727.0
2023-12-12 09:30:00,78.91,78.93,78.14,78.19,278912.0,78.7745,78.7945,78.0058,78.0557,278912.0
2023-12-12 09:35:00,78.18,78.29,77.92,77.95,154885.0,78.0457,78.1556,77.7862,77.8161,154885.0
2023-12-12 09:40:00,77.95,78.23,77.78,77.78,218435.0,77.8161,78.0957,77.6464,77.6464,218435.0
2023-12-12 09:45:00,77.79,78.11,77.78,78.01,152487.0,77.6564,77.9759,77.6464,77.876,152487.0
2023-12-12 09:50:00,78.02,78.63,78.02,78.48,192606.0,77.886,78.495,77.886,78.3452,192606.0
2023-12-12 09:55:00,78.5,78.59,78.36,78.42,96574.0,78.3652,78.455,78.2254,78.2853,96574.0
2023-12-12 10:00:00,78.42,78.61,78.18,78.58,205600.0,78.2853,78.475,78.0457,78.4451,205600.0
2023-12-12 10:05:00,78.57,78.87,78.56,78.86,196705.0,78.4351,78.7346,78.4251,78.7246,196705.0
2023-12-12 10:10:00,78.85,78.85,78.53,78.64,95556.0,78.7146,78.7146,78.3951,78.505,95556.0
2023-12-12 10:15:00,78.64,78.84,78.63,78.77,82561.0,78.505,78.7046,78.495,78.6347,82561.0
2023-12-12 10:20:00,78.79,78.99,78.79,78.9,85538.0,78.6547,78.8544,78.6547,78.7645,85538.0
2023-12-12 10:25:00,78.89,78.95,78.8,78.81,118426.0,78.7545,78.8144,78.6647,78.6747,118426.0
2023-12-12 10:30:00,78.82,78.88,78.77,78.88,55260.0,78.6846,78.7445,78.6347,78.7445,55260.0
2023-12-12 10:35:00,78.88,78.89,78.63,78.66,67931.0,78.7445,78.7545,78.495,78.5249,67931.0
2023-12-12 10:40:00,78.66,78.75,78.62,78.73,66107.0,78.5249,78.6148,78.485,78.5948,66107.0
2023-12-12 10:45:00,78.73,79.03,78.71,79.01,106989.0,78.5948,78.8943,78.5748,78.8743,106989.0
2023-12-12 10:50:00,78.99,79.08,78.86,78.9,121563.0,78.8544,78.9442,78.7246,78.7645,121563.0
2023-12-12 10:55:00,78.9,78.96,78.82,78.95,47009.0,78.7645,78.8244,78.6846,78.8144,47009.0
2023-12-12 11:00:00,78.96,78.97,78.83,78.95,33346.0,78.8244,78.8344,78.6946,78.8144,33346.0
2023-12-12 11:05:00,78.95,79.08,78.86,78.88,82872.0,78.8144,78.9442,78.7246,78.7445,82872.0
2023-12-12 11:10:00,78.88,78.92,78.83,78.86,37637.0,78.7445,78.7845,78.6946,78.7246,37637.0
2023-12-12 11:15:00,78.86,78.97,78.81,78.92,45149.0,78.7246,78.8344,78.6747,78.7845,45149.0
2023-12-12 11:20:00,78.92,79.12,78.92,79.09,38358.0,78.7845,78.9841,78.7845,78.9542,38358.0
2023-12-12 11:25:00,79.09,79.1,78.98,79.06,33834.0,78.9542,78.9642,78.8444,78.9242,33834.0
2023-12-12 11:30:00,79.07,79.25,79.06,79.07,56315.0,78.9342,79.1139,78.9242,78.9342,56315.0
2023-12-12 11:35:00,79.08,79.24,79.07,79.18,61506.0,78.9442,79.1039,78.9342,79.044,61506.0
2023-12-12 11:40:00,79.19,79.28,79.16,79.27,59835.0,79.054,79.1439,79.0241,79.1339,59835.0
2023-12-12 11:45:00,79.28,79.5,79.28,79.5,83003.0,79.1439,79.3635,79.1439,79.3635,83003.0
2023-12-12 11:50:00,79.5,79.58,79.44,79.45,55018.0,79.3635,79.4433,79.3036,79.3136,55018.0
2023-12-12 11:55:00,79.45,79.5,79.43,79.45,27033.0,79.3136,79.3635,79.2936,79.3136,27033.0
2023-12-12 12:00:00,79.45,79.53,79.4,79.48,40164.0,79.3136,79.3934,79.2636,79.3435,40164.0
2023-12-12 12:05:00,79.48,79.49,79.39,79.44,39917.0,79.3435,79.3535,79.2537,79.3036,39917.0
2023-12-12 12:10:00,79.43,79.64,79.42,79.64,59446.0,79.2936,79.5032,79.2836,79.5032,59446.0
2023-12-12 12:15:00,79.64,79.67,79.58,79.59,138215.0,79.5032,79.5332,79.4433,79.4533,138215.0
2023-12-12 12:20:00,79.59,79.62,79.48,79.53,44818.0,79.4533,79.4833,79.3435,79.3934,44818.0
2023-12-12 12:25:00,79.53,79.58,79.49,79.56,55757.0,79.3934,79.4433,79.3535,79.4234,55757.0
2023-12-12 12:30:00,79.55,79.62,79.54,79.61,64070.0,79.4134,79.4833,79.4034,79.4733,64070.0
2023-12-12 12:35:00,79.6,79.61,79.53,79.59,38612.0,79.4633,79.4733,79.3934,79.4533,38612.0
2023-12-12 12:40:00,79.59,79.66,79.55,79.65,28816.0,79.4533,79.5232,79.4134,79.5132,28816.0
2023-12-12 12:45:00,79.65,79.66,79.57,79.61,52980.0,79.5132,79.5232,79.4334,79.4733,52980.0
2023-12-12 12:50:00,79.61,79.66,79.52,79.55,28283.0,79.4733,79.5232,79.3834,79.4134,28283.0
2023-12-12 12:55:00,79.55,79.65,79.52,79.59,54808.0,79.4134,79.5132,79.3834,79.4533,54808.0
2023-12-12 13:00:00,79.59,79.96,79.59,79.95,104187.0,79.4533,79.8227,79.4533,79.8127,104187.0
2023-12-12 13:05:00,79.94,79.96,79.72,79.83,83064.0,79.8027,79.8227,79.5831,79.6929,83064.0
2023-12-12 13:10:00,79.82,79.86,79.77,79.83,41553.0,79.6829,79.7229,79.633,79.6929,41553.0
2023-12-12 13:15:00,79.84,79.9,79.83,79.87,42874.0,79.7029,79.7628,79.6929,79.7328,42874.0
2023-12-12 13:20:00,79.86,79.86,79.75,79.8,42703.0,79.7229,79.7229,79.613,79.663,42703.0
2023-12-12 13:25:00,79.79,79.89,79.78,79.87,27545.0,79.653,79.7528,79.643,79.7328,27545.0
2023-12-12 13:30:00,79.89,79.95,79.86,79.88,39097.0,79.7528,79.8127,79.7229,79.7428,39097.0
2023-12-12 13:35:00,79.89,79.89,79.79,79.84,35753.0,79.7528,79.7528,79.653,79.7029,35753.0
2023-12-12 13:40:00,79.83,79.87,79.73,79.85,49446.0,79.6929,79.7328,79.5931,79.7129,49446.0
2023-12-12 13:45:00,79.86,79.95,79.81,79.95,47282.0,79.7229,79.8127,79.6729,79.8127,47282.0
2023-12-12 13:50:00,79.95,80.03,79.91,80.02,41576.0,79.8127,79.8926,79.7728,79.8826,41576.0
2023-12-12 13:55:00,80.01,80.04,79.96,80.02,44112.0,79.8726,79.9026,79.8227,79.8826,44112.0
2023-12-12 14:00:00,80.03,80.09,79.96,79.98,67409.0,79.8926,79.9525,79.8227,79.8427,67409.0
2023-12-12 14:05:00,79.97,80.02,79.94,79.95,42616.0,79.8327,79.8826,79.8027,79.8127,42616.0
2023-12-12 14:10:00,79.95,80.0,79.91,79.96,51582.0,79.8127,79.8626,79.7728,79.8227,51582.0
2023-12-12 14:15:00,79.95,80.02,79.93,80.02,32857.0,79.8127,79.8826,79.7927,79.8826,32857.0
2023-12-12 14:20:00,80.02,80.23,80.02,80.19,71393.0,79.8826,80.0922,79.8826,80.0523,71393.0
2023-12-12 14:25:00,80.19,80.2,80.03,80.03,71121.0,80.0523,80.0623,79.8926,79.8926,71121.0
2023-12-12 14:30:00,80.03,80.16,80.03,80.03,68301.0,79.8926,80.0223,79.8926,79.8926,68301.0
2023-12-12 14:35:00,80.03,80.05,79.89,79.92,80439.0,79.8926,79.9125,79.7528,79.7828,80439.0
2023-12-12 14:40:00,79.93,80.04,79.89,79.99,50436.0,79.7927,79.9026,79.7528,79.8526,50436.0
2023-12-12 14:45:00,79.99,80.02,79.97,80.02,27364.0,79.8526,79.8826,79.8327,79.8826,27364.0
2023-12-12 14:50:00,80.02,80.07,80.01,80.04,51850.0,79.8826,79.9325,79.8726,79.9026,51850.0
2023-12-12 14:55:00,80.04,80.06,79.95,80.05,86466.0,79.9026,79.9225,79.8127,79.9125,86466.0
2023-12-12 15:00:00,80.05,80.12,79.98,80.12,53684.0,79.9125,79.9824,79.8427,79.9824,53684.0
2023-12-12 15:05:00,80.13,80.14,80.09,80.11,27665.0,79.9924,80.0024,79.9525,79.9724,27665.0
2023-12-12 15:10:00,80.1,80.16,80.06,80.15,62400.0,79.9624,80.0223,79.9225,80.0124,62400.0
2023-12-12 15:15:00,80.15,80.24,80.11,80.17,97568.0,80.0124,80.1022,79.9724,80.0323,97568.0
2023-12-12 15:20:00,80.17,80.23,80.12,80.12,184838.0,80.0323,80.0922,79.9824,79.9824,184838.0
2023-12-12 15:25:00,80.12,80.18,80.09,80.17,103793.0,79.9824,80.0423,79.9525,80.0323,103793.0
2023-12-12 15:30:00,80.16,80.2,80.08,80.08,120819.0,80.0223,80.0623,79.9425,79.9425,120819.0
2023-12-12 15:35:00,80.08,80.12,79.98,80.02,98917.0,79.9425,79.9824,79.8427,79.8826,98917.0
2023-12-12 15:40:00,80.01,80.01,79.88,79.97,168923.0,79.8726,79.8726,79.7428,79.8327,168923.0
2023-12-12 15:45:00,79.98,80.03,79.93,79.98,108061.0,79.8427,79.8926,79.7927,79.8427,108061.0
2023-12-12 15:50:00,79.98,80.01,79.92,79.99,269763.0,79.8427,79.8726,79.7828,79.8526,269763.0
2023-12-12 15:55:00,80.0,80.09,79.99,80.08,456579.0,79.8626,79.9525,79.8526,79.9425,456579.0
2023-12-13 09:30:00,80.24,81.27,80.05,81.19,427029.0,80.1022,81.1304,79.9125,81.0506,427029.0
2023-12-13 09:35:00,81.21,81.24,80.56,80.57,190471.0,81.0705,81.1005,80.4217,80.4316,190471.0
2023-12-13 09:40:00,80.59,80.74,80.4,80.5,94817.0,80.4516,80.6013,80.2619,80.3618,94817.0
2023-12-13 09:45:00,80.49,80.76,80.33,80.67,92367.0,80.3518,80.6213,80.1921,80.5315,92367.0
2023-12-13 09:50:00,80.68,80.77,80.5,80.59,48980.0,80.5415,80.6313,80.3618,80.4516,48980.0
2023-12-13 09:55:00,80.56,80.56,80.34,80.4,123906.0,80.4217,80.4217,80.202,80.2619,123906.0
2023-12-13 10:00:00,80.37,81.18,80.36,81.16,172730.0,80.232,81.0406,80.222,81.0206,172730.0
2023-12-13 10:05:00,81.15,81.18,80.9,81.15,138023.0,81.0106,81.0406,80.7611,81.0106,138023.0
2023-12-13 10:10:00,81.16,81.18,80.79,80.79,149835.0,81.0206,81.0406,80.6513,80.6513,149835.0
2023-12-13 10:15:00,80.79,80.81,80.67,80.75,109976.0,80.6513,80.6712,80.5315,80.6113,109976.0
2023-12-13 10:20:00,80.75,80.75,80.44,80.62,84248.0,80.6113,80.6113,80.3019,80.4816,84248.0
2023-12-13 10:25:00,80.61,80.87,80.6,80.85,53452.0,80.4716,80.7311,80.4616,80.7112,53452.0
2023-12-13 10:30:00,80.86,80.87,80.69,80.8,53069.0,80.7211,80.7311,80.5514,80.6612,53069.0
2023-12-13 10:35:00,80.82,81.06,80.82,81.05,52295.0,80.6812,80.9208,80.6812,80.9108,52295.0
2023-12-13 10:40:00,81.04,81.08,80.94,81.08,90607.0,80.9008,80.9408,80.801,80.9408,90607.0
2023-12-13 10:45:00,81.08,81.23,81.05,81.16,119622.0,80.9408,81.0905,80.9108,81.0206,119622.0
2023-12-13 10:50:00,81.16,81.2,81.02,81.06,88084.0,81.0206,81.0606,80.8809,80.9208,88084.0
2023-12-13 10:55:00,81.06,81.22,81.05,81.2,47224.0,80.9208,81.0805,80.9108,81.0606,47224.0
2023-12-13 11:00:00,81.2,81.24,81.13,81.22,69158.0,81.0606,81.1005,80.9907,81.0805,69158.0
2023-12-13 11:05:00,81.23,81.35,81.01,81.3,150455.0,81.0905,81.2103,80.8709,81.1604,150455.0
2023-12-13 11:10:00,81.3,81.39,81.26,81.29,96180.0,81.1604,81.2502,81.1205,81.1504,96180.0
2023-12-13 11:15:00,81.29,81.31,81.12,81.12,114391.0,81.1504,81.1704,80.9807,80.9807,114391.0
2023-12-13 11:20:00,81.11,81.21,81.09,81.13,51763.0,80.9707,81.0705,80.9507,80.9907,51763.0
2023-12-13 11:25:00,81.13,81.19,81.09,81.15,58453.0,80.9907,81.0506,80.9507,81.0106,58453.0
2023-12-13 11:30:00,81.16,81.2,81.01,81.01,47973.0,81.0206,81.0606,80.8709,80.8709,47973.0
2023-12-13 11:35:00,81.01,81.05,80.9,80.98,61423.0,80.8709,80.9108,80.7611,80.8409,61423.0
2023-12-13 11:40:00,80.95,80.98,80.77,80.82,53305.0,80.811,80.8409,80.6313,80.6812,53305.0
2023-12-13 11:45:00,80.81,81.0,80.78,80.97,58765.0,80.6712,80.8609,80.6413,80.831,58765.0
2023-12-13 11:50:00,80.97,81.09,80.97,81.06,37027.0,80.831,80.9507,80.831,80.9208,37027.0
2023-12-13 11:55:00,81.06,81.09,80.96,81.01,57837.0,80.9208,80.9507,80.821,80.8709,57837.0
2023-12-13 12:00:00,81.03,81.04,80.78,80.79,41668.0,80.8909,80.9008,80.6413,80.6513,41668.0
2023-12-13 12:05:00,80.78,80.83,80.72,80.74,35009.0,80.6413,80.6912,80.5814,80.6013,35009.0
2023-12-13 12:10:00,80.75,80.77,80.65,80.76,49977.0,80.6113,80.6313,80.5115,80.6213,49977.0
2023-12-13 12:15:00,80.77,80.83,80.76,80.78,30347.0,80.6313,80.6912,80.6213,80.6413,30347.0
2023-12-13 12:20:00,80.8,80.81,80.63,80.7,81505.0,80.6612,80.6712,80.4915,80.5614,81505.0
2023-12-13 12:25:00,80.69,80.7,80.6,80.6,68922.0,80.5514,80.5614,80.4616,80.4616,68922.0
2023-12-13 12:30:00,80.59,80.62,80.5,80.57,84990.0,80.4516,80.4816,80.3618,80.4316,84990.0
2023-12-13 12:35:00,80.58,80.61,80.54,80.56,35536.0,80.4416,80.4716,80.4017,80.4217,35536.0
2023-12-13 12:40:00,80.56,80.7,80.54,80.64,47330.0,80.4217,80.5614,80.4017,80.5015,47330.0
2023-12-13 12:45:00,80.64,80.67,80.5,80.5,54545.0,80.5015,80.5315,80.3618,80.3618,54545.0
2023-12-13 12:50:00,80.51,80.56,80.4,80.48,90159.0,80.3717,80.4217,80.2619,80.3418,90159.0
2023-12-13 12:55:00,80.48,80.49,80.37,80.44,65594.0,80.3418,80.3518,80.232,80.3019,65594.0
2023-12-13 13:00:00,80.43,80.49,80.41,80.42,51898.0,80.2919,80.3518,80.2719,80.2819,51898.0
2023-12-13 13:05:00,80.42,80.42,80.25,80.27,165143.0,80.2819,80.2819,80.1122,80.1322,165143.0
2023-12-13 13:10:00,80.27,80.32,80.18,80.21,87134.0,80.1322,80.1821,80.0423,80.0723,87134.0
2023-12-13 13:15:00,80.22,80.28,80.15,80.22,72960.0,80.0822,80.1421,80.0124,80.0822,72960.0
2023-12-13 13:20:00,80.21,80.25,80.17,80.17,65127.0,80.0723,80.1122,80.0323,80.0323,65127.0
2023-12-13 13:25:00,80.17,80.2,80.07,80.2,97583.0,80.0323,80.0623,79.9325,80.0623,97583.0
2023-12-13 13:30:00,80.19,80.19,80.09,80.12,90693.0,80.0523,80.0523,79.9525,79.9824,90693.0
2023-12-13 13:35:00,80.13,80.15,80.1,80.1,52844.0,79.9924,80.0124,79.9624,79.9624,52844.0
2023-12-13 13:40:00,80.09,80.16,80.01,80.15,76255.0,79.9525,80.0223,79.8726,80.0124,76255.0
2023-12-13 13:45:00,80.17,80.18,80.04,80.06,92325.0,80.0323,80.0423,79.9026,79.9225,92325.0
2023-12-13 13:50:00,80.05,80.11,79.98,80.09,65935.0,79.9125,79.9724,79.8427,79.9525,65935.0
2023-12-13 13:55:00,80.09,80.22,80.08,80.18,66450.0,79.9525,80.0822,79.9425,80.0423,66450.0
2023-12-13 14:00:00,80.18,81.12,80.18,80.99,278798.0,80.0423,80.9807,80.0423,80.8509,278798.0
2023-12-13 14:05:00,80.98,81.35,80.96,81.31,289817.0,80.8409,81.2103,80.821,81.1704,289817.0
2023-12-13 14:10:00,81.31,81.4,81.14,81.2,171235.0,81.1704,81.2602,81.0007,81.0606,171235.0
2023-12-13 14:15:00,81.2,81.49,81.2,81.48,167069.0,81.0606,81.3501,81.0606,81.3401,167069.0
2023-12-13 14:20:00,81.46,81.53,81.29,81.39,197241.0,81.3201,81.39,81.1504,81.2502,197241.0
2023-12-13 14:25:00,81.4,81.56,81.29,81.54,147502.0,81.2602,81.4199,81.1504,81.4,147502.0
2023-12-13 14:30:00,81.54,81.6,80.72,81.54,177564.0,81.4,81.4599,80.5814,81.4,177564.0
2023-12-13 14:35:00,81.56,81.88,81.55,81.87,309674.0,81.4199,81.7394,81.41,81.7294,309674.0
2023-12-13 14:40:00,81.88,82.22,81.88,82.21,274193.0,81.7394,82.0788,81.7394,82.0688,274193.0
2023-12-13 14:45:00,82.22,82.53,82.19,82.47,312961.0,82.0788,82.3883,82.0489,82.3284,312961.0
2023-12-13 14:50:00,82.47,82.57,82.34,82.38,211541.0,82.3284,82.4282,82.1986,82.2385,211541.0
2023-12-13 14:55:00,82.36,82.65,82.32,82.5,224549.0,82.2186,82.5081,82.1786,82.3583,224549.0
2023-12-13 15:00:00,82.5,82.98,82.5,82.98,211937.0,82.3583,82.8375,82.3583,82.8375,211937.0
2023-12-13 15:05:00,82.99,83.06,82.59,82.62,248533.0,82.8475,82.9174,82.4482,82.4781,248533.0
2023-12-13 15:10:00,82.63,82.63,82.19,82.41,240188.0,82.4881,82.4881,82.0489,82.2685,240188.0
2023-12-13 15:15:00,82.42,82.57,82.28,82.44,170641.0,82.2785,82.4282,82.1387,82.2984,170641.0
2023-12-13 15:20:00,82.44,82.71,82.39,82.7,285110.0,82.2984,82.568,82.2485,82.558,285110.0
2023-12-13 15:25:00,82.7,82.92,82.5,82.92,288652.0,82.558,82.7776,82.3583,82.7776,288652.0
2023-12-13 15:30:00,82.93,83.31,82.9,83.27,605823.0,82.7876,83.1669,82.7576,83.127,605823.0
2023-12-13 15:35:00,83.26,83.61,83.23,83.61,519604.0,83.117,83.4664,83.0871,83.4664,519604.0
2023-12-13 15:40:00,83.62,83.67,83.43,83.59,379288.0,83.4764,83.5263,83.2867,83.4465,379288.0
2023-12-13 15:45:00,83.59,83.61,83.44,83.59,530827.0,83.4465,83.4664,83.2967,83.4465,530827.0
2023-12-13 15:50:00,83.59,83.74,83.46,83.69,612672.0,83.4465,83.5962,83.3167,83.5463,612672.0
2023-12-13 15:55:00,83.69,84.03,83.65,83.97,1276589.0,83.5463,83.8857,83.5064,83.8258,1276589.0
2023-12-14 09:30:00,85.27,85.82,85.01,85.79,1013415.0,85.1236,85.6726,84.864,85.6427,1013415.0
2023-12-14 09:35:00,85.81,85.82,84.97,85.29,679494.0,85.6626,85.6726,84.8241,85.1435,679494.0
2023-12-14 09:40:00,85.3,85.76,85.09,85.38,640844.0,85.1535,85.6127,84.9439,85.2334,640844.0
2023-12-14 09:45:00,85.39,85.39,84.95,85.02,289614.0,85.2434,85.2434,84.8041,84.874,289614.0
2023-12-14 09:50:00,85.03,85.18,84.71,84.74,303130.0,84.884,85.0337,84.5645,84.5945,303130.0
2023-12-14 09:55:00,84.74,84.98,84.47,84.98,283021.0,84.5945,84.8341,84.3249,84.8341,283021.0
2023-12-14 10:00:00,85.0,85.11,84.81,84.93,236875.0,84.854,84.9638,84.6644,84.7842,236875.0
2023-12-14 10:05:00,84.94,84.96,84.53,84.6,218913.0,84.7941,84.8141,84.3848,84.4547,218913.0
2023-12-14 10:10:00,84.59,84.59,84.2,84.29,269817.0,84.4447,84.4447,84.0554,84.1453,269817.0
2023-12-14 10:15:00,84.29,84.38,84.07,84.33,198690.0,84.1453,84.2351,83.9256,84.1852,198690.0
2023-12-14 10:20:00,84.33,84.42,84.17,84.34,167538.0,84.1852,84.275,84.0255,84.1952,167538.0
2023-12-14 10:25:00,84.34,84.7,84.18,84.6,294459.0,84.1952,84.5545,84.0354,84.4547,294459.0
2023-12-14 10:30:00,84.6,84.64,84.42,84.6,267744.0,84.4547,84.4947,84.275,84.4547,267744.0
2023-12-14 10:35:00,84.59,84.66,84.4,84.63,196824.0,84.4447,84.5146,84.2551,84.4847,196824.0
2023-12-14 10:40:00,84.64,84.69,84.25,84.32,160855.0,84.4947,84.5446,84.1053,84.1752,160855.0
2023-12-14 10:45:00,84.33,84.69,84.33,84.65,182110.0,84.1852,84.5446,84.1852,84.5046,182110.0
2023-12-14 10:50:00,84.65,84.95,84.63,84.87,255716.0,84.5046,84.8041,84.4847,84.7243,255716.0
2023-12-14 10:55:00,84.88,85.0,84.82,84.93,117124.0,84.7342,84.854,84.6743,84.7842,117124.0
2023-12-14 11:00:00,84.93,84.99,84.75,84.95,173686.0,84.7842,84.8441,84.6045,84.8041,173686.0
2023-12-14 11:05:00,84.95,85.01,84.86,85.0,105731.0,84.8041,84.864,84.7143,84.854,105731.0
2023-12-14 11:10:00,84.99,85.13,84.8,84.87,238567.0,84.8441,84.9838,84.6544,84.7243,238567.0
2023-12-14 11:15:00,84.87,84.99,84.83,84.97,161972.0,84.7243,84.8441,84.6843,84.8241,161972.0
2023-12-14 11:20:00,84.98,85.02,84.77,84.84,95144.0,84.8341,84.874,84.6244,84.6943,95144.0
2023-12-14 11:25:00,84.84,85.02,84.79,84.96,129091.0,84.6943,84.874,84.6444,84.8141,129091.0
2023-12-14 11:30:00,84.97,85.22,84.89,85.14,181243.0,84.8241,85.0737,84.7442,84.9938,181243.0
2023-12-14 11:35:00,85.14,85.33,84.96,85.29,152360.0,84.9938,85.1835,84.8141,85.1435,152360.0
2023-12-14 11:40:00,85.3,85.45,85.26,85.45,146475.0,85.1535,85.3033,85.1136,85.3033,146475.0
2023-12-14 11:45:00,85.45,85.45,85.32,85.33,140546.0,85.3033,85.3033,85.1735,85.1835,140546.0
2023-12-14 11:50:00,85.34,85.5,85.33,85.43,166684.0,85.1934,85.3532,85.1835,85.2833,166684.0
2023-12-14 11:55:00,85.42,85.68,85.39,85.64,317047.0,85.2733,85.5329,85.2434,85.4929,317047.0
2023-12-14 12:00:00,85.64,85.76,85.58,85.68,190680.0,85.4929,85.6127,85.433,85.5329,190680.0
2023-12-14 12:05:00,85.67,85.71,85.47,85.56,113895.0,85.5229,85.5628,85.3232,85.4131,113895.0
2023-12-14 12:10:00,85.56,85.58,85.27,85.37,120704.0,85.4131,85.433,85.1236,85.2234,120704.0
2023-12-14 12:15:00,85.37,85.52,85.34,85.52,98635.0,85.2234,85.3731,85.1934,85.3731,98635.0
2023-12-14 12:20:00,85.52,85.55,85.32,85.35,118240.0,85.3731,85.4031,85.1735,85.2034,118240.0
2023-12-14 12:25:00,85.36,85.58,85.36,85.58,75158.0,85.2134,85.433,85.2134,85.433,75158.0
2023-12-14 12:30:00,85.58,85.63,85.52,85.63,77068.0,85.433,85.483,85.3731,85.483,77068.0
2023-12-14 12:35:00,85.62,85.64,85.45,85.48,106651.0,85.473,85.4929,85.3033,85.3332,106651.0
2023-12-14 12:40:00,85.48,85.52,85.42,85.52,95799.0,85.3332,85.3731,85.2733,85.3731,95799.0
2023-12-14 12:45:00,85.52,85.65,85.49,85.6,101530.0,85.3731,85.5029,85.3432,85.453,101530.0
2023-12-14 12:50:00,85.61,85.67,85.47,85.47,109977.0,85.463,85.5229,85.3232,85.3232,109977.0
2023-12-14 12:55:00,85.48,85.48,84.99,85.0,121365.0,85.3332,85.3332,84.8441,84.854,121365.0
2023-12-14 13:00:00,84.99,84.99,84.82,84.87,216188.0,84.8441,84.8441,84.6743,84.7243,216188.0
2023-12-14 13:05:00,84.89,85.07,84.88,84.95,128302.0,84.7442,84.9239,84.7342,84.8041,128302.0
2023-12-14 13:10:00,84.96,85.18,84.96,85.08,206158.0,84.8141,85.0337,84.8141,84.9339,206158.0
2023-12-14 13:15:00,85.08,85.17,84.97,85.03,105466.0,84.9339,85.0237,84.8241,84.884,105466.0
2023-12-14 13:20:00,85.03,85.22,85.0,85.09,131933.0,84.884,85.0737,84.854,84.9439,131933.0
2023-12-14 13:25:00,85.1,85.1,84.68,84.71,129142.0,84.9539,84.9539,84.5346,84.5645,129142.0
2023-12-14 13:30:00,84.7,84.84,84.69,84.84,66622.0,84.5545,84.6943,84.5446,84.6943,66622.0
2023-12-14 13:35:00,84.84,85.02,84.82,84.99,51405.0,84.6943,84.874,84.6743,84.8441,51405.0
2023-12-14 13:40:00,84.99,85.06,84.88,84.92,48821.0,84.8441,84.9139,84.7342,84.7742,48821.0
2023-12-14 13:45:00,84.92,84.96,84.8,84.85,75956.0,84.7742,84.8141,84.6544,84.7043,75956.0
2023-12-14 13:50:00,84.84,84.84,84.31,84.31,205843.0,84.6943,84.6943,84.1652,84.1652,205843.0
2023-12-14 13:55:00,84.31,84.7,84.31,84.68,152236.0,84.1652,84.5545,84.1652,84.5346,152236.0
2023-12-14 14:00:00,84.68,84.81,84.67,84.67,92429.0,84.5346,84.6644,84.5246,84.5246,92429.0
2023-12-14 14:05:00,84.67,84.77,84.65,84.68,52425.0,84.5246,84.6244,84.5046,84.5346,52425.0
2023-12-14 14:10:00,84.69,84.79,84.62,84.65,65802.0,84.5446,84.6444,84.4747,84.5046,65802.0
2023-12-14 14:15:00,84.65,84.8,84.62,84.77,70074.0,84.5046,84.6544,84.4747,84.6244,70074.0
2023-12-14 14:20:00,84.79,84.91,84.77,84.91,134684.0,84.6444,84.7642,84.6244,84.7642,134684.0
2023-12-14 14:25:00,84.9,85.05,84.88,85.05,108100.0,84.7542,84.9039,84.7342,84.9039,108100.0
2023-12-14 14:30:00,85.06,85.08,85.0,85.08,58944.0,84.9139,84.9339,84.854,84.9339,58944.0
2023-12-14 14:35:00,85.08,85.11,85.0,85.07,60282.0,84.9339,84.9638,84.854,84.9239,60282.0
2023-12-14 14:40:00,85.07,85.15,85.06,85.13,89886.0,84.9239,85.0038,84.9139,84.9838,89886.0
2023-12-14 14:45:00,85.13,85.18,85.09,85.09,75008.0,84.9838,85.0337,84.9439,84.9439,75008.0
2023-12-14 14:50:00,85.09,85.1,84.86,84.86,116686.0,84.9439,84.9539,84.7143,84.7143,116686.0
2023-12-14 14:55:00,84.86,85.04,84.86,85.02,78943.0,84.7143,84.894,84.7143,84.874,78943.0
2023-12-14 15:00:00,85.02,85.26,85.02,85.18,179629.0,84.874,85.1136,84.874,85.0337,179629.0
2023-12-14 15:05:00,85.19,85.35,85.17,85.31,107928.0,85.0437,85.2034,85.0237,85.1635,107928.0
2023-12-14 15:10:00,85.3,85.46,85.3,85.42,104409.0,85.1535,85.3132,85.1535,85.2733,104409.0
2023-12-14 15:15:00,85.42,85.54,85.35,85.51,97331.0,85.2733,85.3931,85.2034,85.3632,97331.0
2023-12-14 15:20:00,85.51,85.56,85.41,85.51,121716.0,85.3632,85.4131,85.2633,85.3632,121716.0
2023-12-14 15:25:00,85.51,85.53,85.46,85.46,138546.0,85.3632,85.3831,85.3132,85.3132,138546.0
2023-12-14 15:30:00,85.46,85.77,85.46,85.71,252870.0,85.3132,85.6227,85.3132,85.5628,252870.0
2023-12-14 15:35:00,85.71,85.74,85.53,85.55,203686.0,85.5628,85.5928,85.3831,85.4031,203686.0
2023-12-14 15:40:00,85.55,85.56,85.31,85.36,288498.0,85.4031,85.4131,85.1635,85.2134,288498.0
2023-12-14 15:45:00,85.36,85.49,85.32,85.43,337299.0,85.2134,85.3432,85.1735,85.2833,337299.0
2023-12-14 15:50:00,85.43,85.63,85.43,85.56,421929.0,85.2833,85.483,85.2833,85.4131,421929.0
2023-12-14 15:55:00,85.55,85.58,85.43,85.45,727951.0,85.4031,85.433,85.2833,85.3033,727951.0
2023-12-15 09:30:00,85.93,86.79,85.69,86.43,302242.0,85.7824,86.641,85.5428,86.2816,302242.0
2023-12-15 09:35:00,86.41,86.59,86.09,86.57,175330.0,86.2616,86.4413,85.9422,86.4213,175330.0
2023-12-15 09:40:00,86.55,86.59,86.08,86.12,185645.0,86.4014,86.4413,85.9322,85.9721,185645.0
2023-12-15 09:45:00,86.19,86.4,85.96,86.22,132796.0,86.042,86.2516,85.8124,86.0719,132796.0
2023-12-15 09:50:00,86.22,86.4,85.98,86.29,215335.0,86.0719,86.2516,85.8324,86.1418,215335.0
2023-12-15 09:55:00,86.29,86.32,86.02,86.04,106261.0,86.1418,86.1718,85.8723,85.8922,106261.0
2023-12-15 10:00:00,86.06,86.23,85.62,85.66,191320.0,85.9122,86.0819,85.473,85.5129,191320.0
2023-12-15 10:05:00,85.67,85.79,85.14,85.35,205727.0,85.5229,85.6427,84.9938,85.2034,205727.0
2023-12-15 10:10:00,85.32,85.6,85.16,85.51,171933.0,85.1735,85.453,85.0138,85.3632,171933.0
2023-12-15 10:15:00,85.53,85.58,85.09,85.23,126264.0,85.3831,85.433,84.9439,85.0836,126264.0
2023-12-15 10:20:00,85.23,85.42,85.19,85.33,142501.0,85.0836,85.2733,85.0437,85.1835,142501.0
2023-12-15 10:25:00,85.33,85.57,85.32,85.47,93926.0,85.1835,85.4231,85.1735,85.3232,93926.0
2023-12-15 10:30:00,85.48,85.49,85.18,85.28,83775.0,85.3332,85.3432,85.0337,85.1336,83775.0
2023-12-15 10:35:00,85.28,85.35,85.07,85.24,111811.0,85.1336,85.2034,84.9239,85.0936,111811.0
2023-12-15 10:40:00,85.24,85.4,85.23,85.32,62017.0,85.0936,85.2533,85.0836,85.1735,62017.0
2023-12-15 10:45:00,85.31,85.42,85.26,85.41,70737.0,85.1635,85.2733,85.1136,85.2633,70737.0
2023-12-15 10:50:00,85.42,85.63,85.35,85.63,121354.0,85.2733,85.483,85.2034,85.483,121354.0
2023-12-15 10:55:00,85.64,85.8,85.55,85.75,152285.0,85.4929,85.6527,85.4031,85.6027,152285.0
2023-12-15 11:00:00,85.76,85.79,85.63,85.65,93635.0,85.6127,85.6427,85.483,85.5029,93635.0
2023-12-15 11:05:00,85.64,85.65,85.24,85.37,146676.0,85.4929,85.5029,85.0936,85.2234,146676.0
2023-12-15 11:10:00,85.37,85.47,85.31,85.4,62020.0,85.2234,85.3232,85.1635,85.2533,62020.0
2023-12-15 11:15:00,85.41,85.45,85.16,85.2,42499.0,85.2633,85.3033,85.0138,85.0537,42499.0
2023-12-15 11:20:00,85.2,85.36,85.16,85.31,81526.0,85.0537,85.2134,85.0138,85.1635,81526.0
2023-12-15 11:25:00,85.31,85.38,85.26,85.28,61556.0,85.1635,85.2334,85.1136,85.1336,61556.0
2023-12-15 11:30:00,85.28,85.33,85.2,85.26,112256.0,85.1336,85.1835,85.0537,85.1136,112256.0
2023-12-15 11:35:00,85.25,85.36,85.21,85.29,67979.0,85.1036,85.2134,85.0637,85.1435,67979.0
2023-12-15 11:40:00,85.28,85.29,85.16,85.21,81468.0,85.1336,85.1435,85.0138,85.0637,81468.0
2023-12-15 11:45:00,85.19,85.28,85.05,85.19,94387.0,85.0437,85.1336,84.9039,85.0437,94387.0
2023-12-15 11:50:00,85.19,85.3,85.12,85.29,78958.0,85.0437,85.1535,84.9738,85.1435,78958.0
2023-12-15 11:55:00,85.3,85.48,85.27,85.48,53283.0,85.1535,85.3332,85.1236,85.3332,53283.0
2023-12-15 12:00:00,85.5,85.58,85.37,85.51,51716.0,85.3532,85.433,85.2234,85.3632,51716.0
2023-12-15 12:05:00,85.48,85.54,85.43,85.48,56295.0,85.3332,85.3931,85.2833,85.3332,56295.0
2023-12-15 12:10:00,85.49,85.6,85.43,85.47,113089.0,85.3432,85.453,85.2833,85.3232,113089.0
2023-12-15 12:15:00,85.48,85.59,85.41,85.44,81984.0,85.3332,85.443,85.2633,85.2933,81984.0
2023-12-15 12:20:00,85.44,85.66,85.44,85.66,56758.0,85.2933,85.5129,85.2933,85.5129,56758.0
2023-12-15 12:25:00,85.67,85.76,85.58,85.64,51700.0,85.5229,85.6127,85.433,85.4929,51700.0
2023-12-15 12:30:00,85.64,85.68,85.5,85.66,100909.0,85.4929,85.5329,85.3532,85.5129,100909.0
2023-12-15 12:35:00,85.66,85.66,85.4,85.47,84106.0,85.5129,85.5129,85.2533,85.3232,84106.0
2023-12-15 12:40:00,85.46,85.47,85.34,85.41,28776.0,85.3132,85.3232,85.1934,85.2633,28776.0
2023-12-15 12:45:00,85.4,85.42,85.29,85.42,63938.0,85.2533,85.2733,85.1435,85.2733,63938.0
2023-12-15 12:50:00,85.4,85.4,85.18,85.22,51288.0,85.2533,85.2533,85.0337,85.0737,51288.0
2023-12-15 12:55:00,85.22,85.27,85.1,85.14,116026.0,85.0737,85.1236,84.9539,84.9938,116026.0
2023-12-15 13:00:00,85.13,85.17,85.03,85.12,113624.0,84.9838,85.0237,84.884,84.9738,113624.0
2023-12-15 13:05:00,85.12,85.13,84.87,84.92,146248.0,84.9738,84.9838,84.7243,84.7742,146248.0
2023-12-15 13:10:00,84.92,84.99,84.8,84.96,117506.0,84.7742,84.8441,84.6544,84.8141,117506.0
2023-12-15 13:15:00,84.96,84.97,84.82,84.82,92538.0,84.8141,84.8241,84.6743,84.6743,92538.0
2023-12-15 13:20:00,84.83,85.04,84.83,85.0,90086.0,84.6843,84.894,84.6843,84.854,90086.0
2023-12-15 13:25:00,85.0,85.15,84.99,85.13,66725.0,84.854,85.0038,84.8441,84.9838,66725.0
2023-12-15 13:30:00,85.13,85.15,84.98,85.01,92617.0,84.9838,85.0038,84.8341,84.864,92617.0
2023-12-15 13:35:00,85.01,85.04,84.86,84.91,108744.0,84.864,84.894,84.7143,84.7642,108744.0
2023-12-15 13:40:00,84.91,84.92,84.68,84.7,155018.0,84.7642,84.7742,84.5346,84.5545,155018.0
2023-12-15 13:45:00,84.71,84.88,84.68,84.84,71228.0,84.5645,84.7342,84.5346,84.6943,71228.0
2023-12-15 13:50:00,84.84,84.94,84.83,84.89,71278.0,84.6943,84.7941,84.6843,84.7442,71278.0
2023-12-15 13:55:00,84.89,84.99,84.84,84.84,84499.0,84.7442,84.8441,84.6943,84.6943,84499.0
2023-12-15 14:00:00,84.83,84.88,84.74,84.8,72210.0,84.6843,84.7342,84.5945,84.6544,72210.0
2023-12-15 14:05:00,84.79,84.8,84.67,84.77,76733.0,84.6444,84.6544,84.5246,84.6244,76733.0
2023-12-15 14:10:00,84.77,84.93,84.72,84.89,44425.0,84.6244,84.7842,84.5745,84.7442,44425.0
2023-12-15 14:15:00,84.9,85.0,84.9,84.99,75375.0,84.7542,84.854,84.7542,84.8441,75375.0
2023-12-15 14:20:00,84.99,85.05,84.93,84.98,31990.0,84.8441,84.9039,84.7842,84.8341,31990.0
2023-12-15 14:25:00,84.97,85.02,84.96,85.0,42219.0,84.8241,84.874,84.8141,84.854,42219.0
2023-12-15 14:30:00,84.99,85.3,84.99,85.25,212703.0,84.8441,85.1535,84.8441,85.1036,212703.0
2023-12-15 14:35:00,85.25,85.4,85.21,85.31,99480.0,85.1036,85.2533,85.0637,85.1635,99480.0
2023-12-15 14:40:00,85.31,85.34,85.2,85.2,40771.0,85.1635,85.1934,85.0537,85.0537,40771.0
2023-12-15 14:45:00,85.2,85.32,85.2,85.23,73010.0,85.0537,85.1735,85.0537,85.0836,73010.0
2023-12-15 14:50:00,85.24,85.34,85.24,85.27,73009.0,85.0936,85.1934,85.0936,85.1236,73009.0
2023-12-15 14:55:00,85.28,85.4,85.16,85.39,153473.0,85.1336,85.2533,85.0138,85.2434,153473.0
2023-12-15 15:00:00,85.39,85.56,85.3,85.56,127418.0,85.2434,85.4131,85.1535,85.4131,127418.0
2023-12-15 15:05:00,85.56,85.56,85.46,85.47,64175.0,85.4131,85.4131,85.3132,85.3232,64175.0
2023-12-15 15:10:00,85.47,85.51,85.39,85.41,82843.0,85.3232,85.3632,85.2434,85.2633,82843.0
2023-12-15 15:15:00,85.4,85.42,85.29,85.36,84408.0,85.2533,85.2733,85.1435,85.2134,84408.0
2023-12-15 15:20:00,85.36,85.4,85.25,85.29,71918.0,85.2134,85.2533,85.1036,85.1435,71918.0
2023-12-15 15:25:00,85.29,85.45,85.26,85.43,67546.0,85.1435,85.3033,85.1136,85.2833,67546.0
2023-12-15 15:30:00,85.44,85.57,85.44,85.52,128490.0,85.2933,85.4231,85.2933,85.3731,128490.0
2023-12-15 15:35:00,85.51,85.58,85.42,85.56,123898.0,85.3632,85.433,85.2733,85.4131,123898.0
2023-12-15 15:40:00,85.57,85.59,85.5,85.51,148024.0,85.4231,85.443,85.3532,85.3632,148024.0
2023-12-15 15:45:00,85.51,85.67,85.49,85.61,256357.0,85.3632,85.5229,85.3432,85.463,256357.0
2023-12-15 15:50:00,85.61,85.79,85.6,85.72,427454.0,85.463,85.6427,85.453,85.5728,427454.0
2023-12-15 15:55:00,85.72,85.78,85.68,85.69,693863.0,85.5728,85.6327,85.5329,85.5428,693863.0
2023-12-18 09:30:00,85.31,85.5,84.61,85.16,324316.0,85.1775,85.3672,84.4786,85.0277,324316.0
2023-12-18 09:35:00,85.18,85.6,85.07,85.43,174718.0,85.0477,85.4671,84.9379,85.2973,174718.0
2023-12-18 09:40:00,85.41,85.62,84.93,85.5,118484.0,85.2774,85.487,84.7981,85.3672,118484.0
2023-12-18 09:45:00,85.48,85.68,85.25,85.59,93879.0,85.3472,85.5469,85.1176,85.4571,93879.0
2023-12-18 09:50:00,85.53,85.63,85.24,85.29,72674.0,85.3972,85.497,85.1076,85.1575,72674.0
2023-12-18 09:55:00,85.29,85.44,85.03,85.33,77550.0,85.1575,85.3073,84.8979,85.1975,77550.0
2023-12-18 10:00:00,85.38,85.55,85.27,85.28,86701.0,85.2474,85.4171,85.1376,85.1476,86701.0
2023-12-18 10:05:00,85.26,85.41,85.17,85.27,72177.0,85.1276,85.2774,85.0377,85.1376,72177.0
2023-12-18 10:10:00,85.28,85.31,84.93,85.04,117431.0,85.1476,85.1775,84.7981,84.9079,117431.0
2023-12-18 10:15:00,85.04,85.08,84.91,85.01,138909.0,84.9079,84.9479,84.7781,84.878,138909.0
2023-12-18 10:20:00,85.01,85.22,84.75,85.2,116660.0,84.878,85.0876,84.6184,85.0677,116660.0
2023-12-18 10:25:00,85.21,85.24,85.03,85.09,74451.0,85.0777,85.1076,84.8979,84.9579,74451.0
2023-12-18 10:30:00,85.1,85.12,84.88,84.99,61555.0,84.9678,84.9878,84.7482,84.858,61555.0
2023-12-18 10:35:00,85.0,85.01,84.65,84.67,95005.0,84.868,84.878,84.5185,84.5385,95005.0
2023-12-18 10:40:00,84.64,84.73,84.46,84.68,110073.0,84.5086,84.5984,84.3288,84.5485,110073.0
2023-12-18 10:45:00,84.67,84.73,84.51,84.54,150601.0,84.5385,84.5984,84.3788,84.4087,150601.0
2023-12-18 10:50:00,84.53,84.53,84.27,84.34,100761.0,84.3987,84.3987,84.1391,84.209,100761.0
2023-12-18 10:55:00,84.35,84.56,84.35,84.48,93854.0,84.219,84.4287,84.219,84.3488,93854.0
2023-12-18 11:00:00,84.48,84.48,84.28,84.3,76295.0,84.3488,84.3488,84.1491,84.1691,76295.0
2023-12-18 11:05:00,84.29,84.29,84.06,84.28,117616.0,84.1591,84.1591,83.9295,84.1491,117616.0
2023-12-18 11:10:00,84.28,84.42,84.26,84.32,127285.0,84.1491,84.2889,84.1291,84.189,127285.0
2023-12-18 11:15:00,84.32,84.42,84.21,84.21,91967.0,84.189,84.2889,84.0792,84.0792,91967.0
2023-12-18 11:20:00,84.21,84.24,83.92,83.98,141423.0,84.0792,84.1092,83.7897,83.8496,141423.0
2023-12-18 11:25:00,83.98,84.26,83.98,84.19,95549.0,83.8496,84.1291,83.8496,84.0592,95549.0
2023-12-18 11:30:00,84.19,84.55,84.18,84.47,144427.0,84.0592,84.4187,84.0493,84.3388,144427.0
2023-12-18 11:35:00,84.48,84.55,84.38,84.52,129436.0,84.3488,84.4187,84.249,84.3887,129436.0
2023-12-18 11:40:00,84.51,84.52,84.36,84.41,79766.0,84.3788,84.3887,84.229,84.2789,79766.0
2023-12-18 11:45:00,84.42,84.62,84.37,84.44,105696.0,84.2889,84.4886,84.239,84.3089,105696.0
2023-12-18 11:50:00,84.43,84.57,84.42,84.51,78948.0,84.2989,84.4387,84.2889,84.3788,78948.0
2023-12-18 11:55:00,84.5,84.53,84.36,84.39,66867.0,84.3688,84.3987,84.229,84.2589,66867.0
2023-12-18 12:00:00,84.4,84.64,84.39,84.59,65831.0,84.2689,84.5086,84.2589,84.4586,65831.0
2023-12-18 12:05:00,84.59,84.64,84.54,84.61,52592.0,84.4586,84.5086,84.4087,84.4786,52592.0
2023-12-18 12:10:00,84.62,84.74,84.57,84.65,108333.0,84.4886,84.6084,84.4387,84.5185,108333.0
2023-12-18 12:15:00,84.65,84.71,84.61,84.69,51448.0,84.5185,84.5784,84.4786,84.5585,51448.0
2023-12-18 12:20:00,84.7,84.74,84.54,84.54,49556.0,84.5685,84.6084,84.4087,84.4087,49556.0
2023-12-18 12:25:00,84.55,84.57,84.44,84.52,69325.0,84.4187,84.4387,84.3089,84.3887,69325.0
2023-12-18 12:30:00,84.52,84.65,84.5,84.6,56817.0,84.3887,84.5185,84.3688,84.4686,56817.0
2023-12-18 12:35:00,84.61,84.72,84.61,84.66,63345.0,84.4786,84.5884,84.4786,84.5285,63345.0
2023-12-18 12:40:00,84.66,84.74,84.63,84.71,32604.0,84.5285,84.6084,84.4986,84.5784,32604.0
2023-12-18 12:45:00,84.7,84.74,84.63,84.64,32756.0,84.5685,84.6084,84.4986,84.5086,32756.0
2023-12-18 12:50:00,84.63,84.68,84.5,84.65,53069.0,84.4986,84.5485,84.3688,84.5185,53069.0
2023-12-18 12:55:00,84.66,84.74,84.61,84.73,36372.0,84.5285,84.6084,84.4786,84.5984,36372.0
2023-12-18 13:00:00,84.73,84.73,84.49,84.49,25306.0,84.5984,84.5984,84.3588,84.3588,25306.0
2023-12-18 13:05:00,84.48,84.59,84.42,84.55,56279.0,84.3488,84.4586,84.2889,84.4187,56279.0
2023-12-18 13:10:00,84.55,84.57,84.45,84.47,25038.0,84.4187,84.4387,84.3188,84.3388,25038.0
2023-12-18 13:15:00,84.48,84.49,84.4,84.46,37951.0,84.3488,84.3588,84.2689,84.3288,37951.0
2023-12-18 13:20:00,84.47,84.55,84.47,84.48,57701.0,84.3388,84.4187,84.3388,84.3488,57701.0
2023-12-18 13:25:00,84.48,84.52,84.37,84.37,73122.0,84.3488,84.3887,84.239,84.239,73122.0
2023-12-18 13:30:00,84.37,84.39,84.28,84.34,48828.0,84.239,84.2589,84.1491,84.209,48828.0
2023-12-18 13:35:00,84.34,84.38,84.28,84.37,69434.0,84.209,84.249,84.1491,84.239,69434.0
2023-12-18 13:40:00,84.37,84.45,84.34,84.41,78412.0,84.239,84.3188,84.209,84.2789,78412.0
2023-12-18 13:45:00,84.4,84.44,84.34,84.36,79611.0,84.2689,84.3089,84.209,84.229,79611.0
2023-12-18 13:50:00,84.37,84.49,84.37,84.49,36064.0,84.239,84.3588,84.239,84.3588,36064.0
2023-12-18 13:55:00,84.5,84.52,84.41,84.45,26119.0,84.3688,84.3887,84.2789,84.3188,26119.0
2023-12-18 14:00:00,84.45,84.48,84.41,84.43,52259.0,84.3188,84.3488,84.2789,84.2989,52259.0
2023-12-18 14:05:00,84.44,84.53,84.34,84.36,105312.0,84.3089,84.3987,84.209,84.229,105312.0
2023-12-18 14:10:00,84.37,84.45,84.29,84.45,56215.0,84.239,84.3188,84.1591,84.3188,56215.0
2023-12-18 14:15:00,84.45,84.46,84.35,84.38,36687.0,84.3188,84.3288,84.219,84.249,36687.0
2023-12-18 14:20:00,84.39,84.58,84.38,84.51,79835.0,84.2589,84.4486,84.249,84.3788,79835.0
2023-12-18 14:25:00,84.52,84.52,84.32,84.4,77235.0,84.3887,84.3887,84.189,84.2689,77235.0
2023-12-18 14:30:00,84.41,84.41,84.28,84.34,95230.0,84.2789,84.2789,84.1491,84.209,95230.0
2023-12-18 14:35:00,84.34,84.52,84.33,84.49,58176.0,84.209,84.3887,84.199,84.3588,58176.0
2023-12-18 14:40:00,84.5,84.57,84.48,84.52,28490.0,84.3688,84.4387,84.3488,84.3887,28490.0
2023-12-18 14:45:00,84.52,84.63,84.51,84.6,39935.0,84.3887,84.4986,84.3788,84.4686,39935.0
2023-12-18 14:50:00,84.61,84.75,84.59,84.74,65101.0,84.4786,84.6184,84.4586,84.6084,65101.0
2023-12-18 14:55:00,84.73,84.74,84.56,84.59,47377.0,84.5984,84.6084,84.4287,84.4586,47377.0
2023-12-18 15:00:00,84.6,84.64,84.52,84.61,32777.0,84.4686,84.5086,84.3887,84.4786,32777.0
2023-12-18 15:05:00,84.61,84.66,84.51,84.52,34281.0,84.4786,84.5285,84.3788,84.3887,34281.0
2023-12-18 15:10:00,84.53,84.61,84.48,84.6,41130.0,84.3987,84.4786,84.3488,84.4686,41130.0
2023-12-18 15:15:00,84.6,84.67,84.59,84.64,27500.0,84.4686,84.5385,84.4586,84.5086,27500.0
2023-12-18 15:20:00,84.64,84.77,84.63,84.65,85422.0,84.5086,84.6383,84.4986,84.5185,85422.0
2023-12-18 15:25:00,84.65,84.71,84.59,84.65,23066.0,84.5185,84.5784,84.4586,84.5185,23066.0
2023-12-18 15:30:00,84.65,84.72,84.58,84.7,52976.0,84.5185,84.5884,84.4486,84.5685,52976.0
2023-12-18 15:35:00,84.7,84.7,84.45,84.5,43122.0,84.5685,84.5685,84.3188,84.3688,43122.0
2023-12-18 15:40:00,84.49,84.58,84.46,84.57,95052.0,84.3588,84.4486,84.3288,84.4387,95052.0
2023-12-18 15:45:00,84.56,84.66,84.52,84.61,77020.0,84.4287,84.5285,84.3887,84.4786,77020.0
2023-12-18 15:50:00,84.61,84.66,84.45,84.54,179474.0,84.4786,84.5285,84.3188,84.4087,179474.0
2023-12-18 15:55:00,84.53,84.56,84.34,84.37,243776.0,84.3987,84.4287,84.209,84.239,243776.0
2023-12-19 09:30:00,85.17,85.68,85.01,85.65,344509.0,85.0377,85.5469,84.878,85.517,344509.0
2023-12-19 09:35:00,85.64,85.85,85.5,85.77,387993.0,85.507,85.7167,85.3672,85.6368,387993.0
2023-12-19 09:40:00,85.75,86.14,85.64,86.09,169134.0,85.6168,86.0062,85.507,85.9563,169134.0
2023-12-19 09:45:00,86.05,86.19,85.94,86.19,124159.0,85.9164,86.0561,85.8065,86.0561,124159.0
2023-12-19 09:50:00,86.19,86.32,85.96,85.96,102997.0,86.0561,86.1859,85.8265,85.8265,102997.0
2023-12-19 09:55:00,85.96,86.17,85.84,86.01,122094.0,85.8265,86.0362,85.7067,85.8764,122094.0
2023-12-19 10:00:00,86.0,86.02,85.62,85.8,178681.0,85.8664,85.8864,85.487,85.6667,178681.0
2023-12-19 10:05:00,85.77,85.86,85.7,85.75,82799.0,85.6368,85.7267,85.5669,85.6168,82799.0
2023-12-19 10:10:00,85.75,85.83,85.51,85.6,88082.0,85.6168,85.6967,85.3772,85.4671,88082.0
2023-12-19 10:15:00,85.6,85.75,85.48,85.62,92872.0,85.4671,85.6168,85.3472,85.487,92872.0
2023-12-19 10:20:00,85.62,85.8,85.56,85.71,134314.0,85.487,85.6667,85.4271,85.5769,134314.0
2023-12-19 10:25:00,85.7,85.87,85.61,85.66,166305.0,85.5669,85.7366,85.477,85.527,166305.0
2023-12-19 10:30:00,85.66,85.79,85.57,85.77,63803.0,85.527,85.6568,85.4371,85.6368,63803.0
2023-12-19 10:35:00,85.77,85.84,85.58,85.79,65634.0,85.6368,85.7067,85.4471,85.6568,65634.0
2023-12-19 10:40:00,85.78,85.84,85.64,85.69,61509.0,85.6468,85.7067,85.507,85.5569,61509.0
2023-12-19 10:45:00,85.7,85.84,85.69,85.83,58888.0,85.5669,85.7067,85.5569,85.6967,58888.0
2023-12-19 10:50:00,85.84,85.87,85.73,85.75,45239.0,85.7067,85.7366,85.5969,85.6168,45239.0
2023-12-19 10:55:00,85.77,85.82,85.72,85.74,33531.0,85.6368,85.6867,85.5869,85.6068,33531.0
2023-12-19 11:00:00,85.75,85.92,85.67,85.87,57331.0,85.6168,85.7866,85.537,85.7366,57331.0
2023-12-19 11:05:00,85.88,86.03,85.86,85.95,59194.0,85.7466,85.8964,85.7267,85.8165,59194.0
2023-12-19 11:10:00,85.95,86.01,85.89,85.94,63170.0,85.8165,85.8764,85.7566,85.8065,63170.0
2023-12-19 11:15:00,85.94,86.01,85.89,85.99,57043.0,85.8065,85.8764,85.7566,85.8565,57043.0
2023-12-19 11:20:00,86.0,86.13,85.99,86.11,59472.0,85.8664,85.9962,85.8565,85.9763,59472.0
2023-12-19 11:25:00,86.11,86.22,86.03,86.15,72361.0,85.9763,86.0861,85.8964,86.0162,72361.0
2023-12-19 11:30:00,86.15,86.32,86.13,86.3,91847.0,86.0162,86.1859,85.9962,86.166,91847.0
2023-12-19 11:35:00,86.3,86.33,86.05,86.14,98262.0,86.166,86.1959,85.9164,86.0062,98262.0
2023-12-19 11:40:00,86.14,86.14,85.94,86.08,47549.0,86.0062,86.0062,85.8065,85.9463,47549.0
2023-12-19 11:45:00,86.08,86.08,85.9,85.92,45255.0,85.9463,85.9463,85.7666,85.7866,45255.0
2023-12-19 11:50:00,85.92,85.98,85.84,85.95,30857.0,85.7866,85.8465,85.7067,85.8165,30857.0
2023-12-19 11:55:00,85.95,85.95,85.79,85.84,52559.0,85.8165,85.8165,85.6568,85.7067,52559.0
2023-12-19 12:00:00,85.84,85.9,85.81,85.85,49340.0,85.7067,85.7666,85.6767,85.7167,49340.0
2023-12-19 12:05:00,85.84,85.86,85.76,85.8,41206.0,85.7067,85.7267,85.6268,85.6667,41206.0
2023-12-19 12:10:00,85.8,85.83,85.71,85.77,65101.0,85.6667,85.6967,85.5769,85.6368,65101.0
2023-12-19 12:15:00,85.78,85.94,85.77,85.93,55271.0,85.6468,85.8065,85.6368,85.7965,55271.0
2023-12-19 12:20:00,85.92,85.94,85.86,85.87,53975.0,85.7866,85.8065,85.7267,85.7366,53975.0
2023-12-19 12:25:00,85.87,86.01,85.85,85.95,57111.0,85.7366,85.8764,85.7167,85.8165,57111.0
2023-12-19 12:30:00,85.95,86.01,85.87,85.95,50323.0,85.8165,85.8764,85.7366,85.8165,50323.0
2023-12-19 12:35:00,85.95,85.98,85.9,85.98,38079.0,85.8165,85.8465,85.7666,85.8465,38079.0
2023-12-19 12:40:00,85.98,86.01,85.95,85.99,40566.0,85.8465,85.8764,85.8165,85.8565,40566.0
2023-12-19 12:45:00,86.0,86.02,85.89,85.91,45140.0,85.8664,85.8864,85.7566,85.7766,45140.0
2023-12-19 12:50:00,85.92,85.99,85.91,85.95,48331.0,85.7866,85.8565,85.7766,85.8165,48331.0
2023-12-19 12:55:00,85.95,86.05,85.94,86.05,78590.0,85.8165,85.9164,85.8065,85.9164,78590.0
2023-12-19 13:00:00,86.04,86.16,86.04,86.15,81335.0,85.9064,86.0262,85.9064,86.0162,81335.0
2023-12-19 13:05:00,86.16,86.23,86.11,86.11,76998.0,86.0262,86.0961,85.9763,85.9763,76998.0
2023-12-19 13:10:00,86.12,86.19,86.02,86.15,69824.0,85.9863,86.0561,85.8864,86.0162,69824.0
2023-12-19 13:15:00,86.15,86.16,86.04,86.14,100519.0,86.0162,86.0262,85.9064,86.0062,100519.0
2023-12-19 13:20:00,86.15,86.15,85.99,86.02,41745.0,86.0162,86.0162,85.8565,85.8864,41745.0
2023-12-19 13:25:00,86.01,86.08,85.94,86.08,48375.0,85.8764,85.9463,85.8065,85.9463,48375.0
2023-12-19 13:30:00,86.09,86.11,86.0,86.11,61800.0,85.9563,85.9763,85.8664,85.9763,61800.0
2023-12-19 13:35:00,86.12,86.19,86.1,86.19,60123.0,85.9863,86.0561,85.9663,86.0561,60123.0
2023-12-19 13:40:00,86.18,86.26,86.17,86.22,52217.0,86.0462,86.126,86.0362,86.0861,52217.0
2023-12-19 13:45:00,86.22,86.27,86.21,86.24,47214.0,86.0861,86.136,86.0761,86.1061,47214.0
2023-12-19 13:50:00,86.23,86.24,86.05,86.08,88098.0,86.0961,86.1061,85.9164,85.9463,88098.0
2023-12-19 13:55:00,86.07,86.17,86.07,86.15,59179.0,85.9363,86.0362,85.9363,86.0162,59179.0
2023-12-19 14:00:00,86.13,86.17,86.08,86.16,73176.0,85.9962,86.0362,85.9463,86.0262,73176.0
2023-12-19 14:05:00,86.15,86.18,86.12,86.17,42698.0,86.0162,86.0462,85.9863,86.0362,42698.0
2023-12-19 14:10:00,86.18,86.23,86.18,86.2,51531.0,86.0462,86.0961,86.0462,86.0661,51531.0
2023-12-19 14:15:00,86.19,86.29,86.16,86.27,50197.0,86.0561,86.156,86.0262,86.136,50197.0
2023-12-19 14:20:00,86.27,86.27,86.18,86.22,33243.0,86.136,86.136,86.0462,86.0861,33243.0
2023-12-19 14:25:00,86.22,86.26,86.16,86.23,41316.0,86.0861,86.126,86.0262,86.0961,41316.0
2023-12-19 14:30:00,86.23,86.25,86.13,86.23,52441.0,86.0961,86.1161,85.9962,86.0961,52441.0
2023-12-19 14:35:00,86.23,86.37,86.22,86.37,66928.0,86.0961,86.2359,86.0861,86.2359,66928.0
2023-12-19 14:40:00,86.37,86.49,86.35,86.41,103670.0,86.2359,86.3557,86.2159,86.2758,103670.0
2023-12-19 14:45:00,86.41,86.52,86.36,86.5,63450.0,86.2758,86.3856,86.2259,86.3657,63450.0
2023-12-19 14:50:00,86.49,86.5,86.38,86.49,112721.0,86.3557,86.3657,86.2458,86.3557,112721.0
2023-12-19 14:55:00,86.48,86.54,86.46,86.48,134089.0,86.3457,86.4056,86.3257,86.3457,134089.0
2023-12-19 15:00:00,86.48,86.52,86.39,86.47,105593.0,86.3457,86.3856,86.2558,86.3357,105593.0
2023-12-19 15:05:00,86.48,86.54,86.33,86.39,123486.0,86.3457,86.4056,86.1959,86.2558,123486.0
2023-12-19 15:10:00,86.39,86.4,86.26,86.31,91247.0,86.2558,86.2658,86.126,86.176,91247.0
2023-12-19 15:15:00,86.31,86.37,86.29,86.31,93623.0,86.176,86.2359,86.156,86.176,93623.0
2023-12-19 15:20:00,86.31,86.45,86.26,86.39,181014.0,86.176,86.3157,86.126,86.2558,181014.0
2023-12-19 15:25:00,86.39,86.58,86.37,86.51,123672.0,86.2558,86.4455,86.2359,86.3756,123672.0
2023-12-19 15:30:00,86.52,86.62,86.49,86.6,116817.0,86.3856,86.4855,86.3557,86.4655,116817.0
2023-12-19 15:35:00,86.59,86.61,86.44,86.56,116163.0,86.4555,86.4755,86.3058,86.4256,116163.0
2023-12-19 15:40:00,86.56,86.66,86.54,86.59,153841.0,86.4256,86.5254,86.4056,86.4555,153841.0
2023-12-19 15:45:00,86.59,86.66,86.53,86.65,135289.0,86.4555,86.5254,86.3956,86.5154,135289.0
2023-12-19 15:50:00,86.65,86.71,86.5,86.55,331918.0,86.5154,86.5753,86.3657,86.4156,331918.0
2023-12-19 15:55:00,86.54,86.62,86.52,86.56,493293.0,86.4056,86.4855,86.3856,86.4256,493293.0
2023-12-20 09:30:00,86.06,86.1,84.83,85.25,329916.0,85.9263,85.9663,84.6983,85.1176,329916.0
2023-12-20 09:35:00,85.23,85.8,85.18,85.71,335800.0,85.0976,85.6667,85.0477,85.5769,335800.0
2023-12-20 09:40:00,85.7,85.8,85.33,85.44,232565.0,85.5669,85.6667,85.1975,85.3073,232565.0
2023-12-20 09:45:00,85.43,85.49,85.2,85.25,161478.0,85.2973,85.3572,85.0677,85.1176,161478.0
2023-12-20 09:50:00,85.24,85.52,85.13,85.41,88516.0,85.1076,85.3872,84.9978,85.2774,88516.0
2023-12-20 09:55:00,85.42,85.58,85.38,85.57,68773.0,85.2873,85.4471,85.2474,85.4371,68773.0
2023-12-20 10:00:00,85.55,85.8,85.52,85.65,100554.0,85.4171,85.6667,85.3872,85.517,100554.0
2023-12-20 10:05:00,85.66,85.94,85.66,85.93,85199.0,85.527,85.8065,85.527,85.7965,85199.0
2023-12-20 10:10:00,85.93,85.97,85.79,85.9,123045.0,85.7965,85.8365,85.6568,85.7666,123045.0
2023-12-20 10:15:00,85.89,85.93,85.56,85.59,105419.0,85.7566,85.7965,85.4271,85.4571,105419.0
2023-12-20 10:20:00,85.6,85.82,85.59,85.77,74020.0,85.4671,85.6867,85.4571,85.6368,74020.0
2023-12-20 10:25:00,85.78,85.94,85.74,85.91,75645.0,85.6468,85.8065,85.6068,85.7766,75645.0
2023-12-20 10:30:00,85.91,86.23,85.87,86.22,100307.0,85.7766,86.0961,85.7366,86.0861,100307.0
2023-12-20 10:35:00,86.22,86.26,85.91,85.98,102705.0,86.0861,86.126,85.7766,85.8465,102705.0
2023-12-20 10:40:00,85.98,86.16,85.79,86.13,71331.0,85.8465,86.0262,85.6568,85.9962,71331.0
2023-12-20 10:45:00,86.13,86.3,86.09,86.14,122783.0,85.9962,86.166,85.9563,86.0062,122783.0
2023-12-20 10:50:00,86.13,86.16,85.72,85.75,108660.0,85.9962,86.0262,85.5869,85.6168,108660.0
2023-12-20 10:55:00,85.75,85.77,85.6,85.75,74634.0,85.6168,85.6368,85.4671,85.6168,74634.0
2023-12-20 11:00:00,85.76,86.0,85.7,85.91,64032.0,85.6268,85.8664,85.5669,85.7766,64032.0
2023-12-20 11:05:00,85.91,85.96,85.71,85.75,53959.0,85.7766,85.8265,85.5769,85.6168,53959.0
2023-12-20 11:10:00,85.75,85.9,85.68,85.74,88301.0,85.6168,85.7666,85.5469,85.6068,88301.0
2023-12-20 11:15:00,85.73,85.86,85.72,85.75,45356.0,85.5969,85.7267,85.5869,85.6168,45356.0
2023-12-20 11:20:00,85.74,85.79,85.7,85.75,36953.0,85.6068,85.6568,85.5669,85.6168,36953.0
2023-12-20 11:25:00,85.73,85.74,85.53,85.63,55446.0,85.5969,85.6068,85.3972,85.497,55446.0
2023-12-20 11:30:00,85.64,85.66,85.51,85.55,80833.0,85.507,85.527,85.3772,85.4171,80833.0
2023-12-20 11:35:00,85.55,85.55,85.37,85.46,96143.0,85.4171,85.4171,85.2374,85.3273,96143.0
2023-12-20 11:40:00,85.46,85.51,85.44,85.5,80175.0,85.3273,85.3772,85.3073,85.3672,80175.0
2023-12-20 11:45:00,85.5,85.64,85.42,85.52,93690.0,85.3672,85.507,85.2873,85.3872,93690.0
2023-12-20 11:50:00,85.52,85.56,85.36,85.37,37494.0,85.3872,85.4271,85.2274,85.2374,37494.0
2023-12-20 11:55:00,85.36,85.45,85.34,85.42,63213.0,85.2274,85.3173,85.2075,85.2873,63213.0
2023-12-20 12:00:00,85.42,85.61,85.41,85.48,67310.0,85.2873,85.477,85.2774,85.3472,67310.0
2023-12-20 12:05:00,85.48,85.61,85.44,85.6,58159.0,85.3472,85.477,85.3073,85.4671,58159.0
2023-12-20 12:10:00,85.6,85.73,85.59,85.68,71346.0,85.4671,85.5969,85.4571,85.5469,71346.0
2023-12-20 12:15:00,85.68,85.72,85.47,85.5,51545.0,85.5469,85.5869,85.3373,85.3672,51545.0
2023-12-20 12:20:00,85.5,85.61,85.42,85.59,56660.0,85.3672,85.477,85.2873,85.4571,56660.0
2023-12-20 12:25:00,85.59,85.66,85.54,85.58,43456.0,85.4571,85.527,85.4072,85.4471,43456.0
2023-12-20 12:30:00,85.59,85.68,85.58,85.61,54122.0,85.4571,85.5469,85.4471,85.477,54122.0
2023-12-20 12:35:00,85.63,85.63,85.49,85.54,34871.0,85.497,85.497,85.3572,85.4072,34871.0
2023-12-20 12:40:00,85.55,85.71,85.55,85.67,29834.0,85.4171,85.5769,85.4171,85.537,29834.0
2023-12-20 12:45:00,85.67,85.79,85.66,85.72,37185.0,85.537,85.6568,85.527,85.5869,37185.0
2023-12-20 12:50:00,85.73,85.74,85.57,85.58,23879.0,85.5969,85.6068,85.4371,85.4471,23879.0
2023-12-20 12:55:00,85.58,85.61,85.39,85.39,68008.0,85.4471,85.477,85.2574,85.2574,68008.0
2023-12-20 13:00:00,85.38,85.4,85.27,85.4,80185.0,85.2474,85.2674,85.1376,85.2674,80185.0
2023-12-20 13:05:00,85.39,85.4,85.29,85.29,52297.0,85.2574,85.2674,85.1575,85.1575,52297.0
2023-12-20 13:10:00,85.3,85.4,85.3,85.34,52756.0,85.1675,85.2674,85.1675,85.2075,52756.0
2023-12-20 13:15:00,85.33,85.44,85.31,85.42,62664.0,85.1975,85.3073,85.1775,85.2873,62664.0
2023-12-20 13:20:00,85.41,85.48,85.4,85.41,44349.0,85.2774,85.3472,85.2674,85.2774,44349.0
2023-12-20 13:25:00,85.4,85.43,85.27,85.3,64140.0,85.2674,85.2973,85.1376,85.1675,64140.0
2023-12-20 13:30:00,85.3,85.41,85.3,85.4,51243.0,85.1675,85.2774,85.1675,85.2674,51243.0
2023-12-20 13:35:00,85.41,85.52,85.4,85.51,55935.0,85.2774,85.3872,85.2674,85.3772,55935.0
2023-12-20 13:40:00,85.51,85.56,85.41,85.43,48350.0,85.3772,85.4271,85.2774,85.2973,48350.0
2023-12-20 13:45:00,85.43,85.49,85.4,85.46,68975.0,85.2973,85.3572,85.2674,85.3273,68975.0
2023-12-20 13:50:00,85.48,85.54,85.46,85.47,92833.0,85.3472,85.4072,85.3273,85.3373,92833.0
2023-12-20 13:55:00,85.47,85.47,85.3,85.31,70909.0,85.3373,85.3373,85.1675,85.1775,70909.0
2023-12-20 14:00:00,85.31,85.35,85.02,85.03,140159.0,85.1775,85.2174,84.888,84.8979,140159.0
2023-12-20 14:05:00,85.04,85.13,85.01,85.01,101752.0,84.9079,84.9978,84.878,84.878,101752.0
2023-12-20 14:10:00,85.02,85.25,85.02,85.21,91632.0,84.888,85.1176,84.888,85.0777,91632.0
2023-12-20 14:15:00,85.21,85.26,85.13,85.15,83787.0,85.0777,85.1276,84.9978,85.0178,83787.0
2023-12-20 14:20:00,85.15,85.2,85.07,85.15,69686.0,85.0178,85.0677,84.9379,85.0178,69686.0
2023-12-20 14:25:00,85.14,85.21,85.07,85.08,61197.0,85.0078,85.0777,84.9379,84.9479,61197.0
2023-12-20 14:30:00,85.07,85.16,85.04,85.08,96315.0,84.9379,85.0277,84.9079,84.9479,96315.0
2023-12-20 14:35:00,85.07,85.13,84.79,84.81,109498.0,84.9379,84.9978,84.6583,84.6783,109498.0
2023-12-20 14:40:00,84.8,84.93,84.73,84.73,116413.0,84.6683,84.7981,84.5984,84.5984,116413.0
2023-12-20 14:45:00,84.72,84.8,84.53,84.56,145654.0,84.5884,84.6683,84.3987,84.4287,145654.0
2023-12-20 14:50:00,84.57,84.59,84.01,84.43,315007.0,84.4387,84.4586,83.8795,84.2989,315007.0
2023-12-20 14:55:00,84.43,84.54,84.06,84.07,197263.0,84.2989,84.4087,83.9295,83.9394,197263.0
2023-12-20 15:00:00,84.06,84.23,83.8,83.83,270062.0,83.9295,84.0992,83.6699,83.6998,270062.0
2023-12-20 15:05:00,83.82,83.84,83.51,83.72,365143.0,83.6898,83.7098,83.3803,83.59,365143.0
2023-12-20 15:10:00,83.73,84.0,83.64,83.72,297514.0,83.6,83.8695,83.5101,83.59,297514.0
2023-12-20 15:15:00,83.72,84.19,83.72,84.06,258817.0,83.59,84.0592,83.59,83.9295,258817.0
2023-12-20 15:20:00,84.06,84.1,83.66,83.66,111942.0,83.9295,83.9694,83.5301,83.5301,111942.0
2023-12-20 15:25:00,83.65,83.69,83.27,83.29,282857.0,83.5201,83.56,83.1407,83.1606,282857.0
2023-12-20 15:30:00,83.29,83.36,83.03,83.31,438665.0,83.1606,83.2305,82.9011,83.1806,438665.0
2023-12-20 15:35:00,83.32,83.4,83.16,83.31,278500.0,83.1906,83.2705,83.0308,83.1806,278500.0
2023-12-20 15:40:00,83.31,83.49,83.3,83.41,286073.0,83.1806,83.3603,83.1706,83.2805,286073.0
2023-12-20 15:45:00,83.41,83.42,82.95,83.29,419090.0,83.2805,83.2904,82.8212,83.1606,419090.0
2023-12-20 15:50:00,83.3,83.51,83.01,83.13,469043.0,83.1706,83.3803,82.8811,83.0009,469043.0
2023-12-20 15:55:00,83.12,83.12,82.58,82.69,760577.0,82.9909,82.9909,82.4517,82.5616,760577.0
2023-12-21 09:30:00,84.01,85.04,84.01,85.02,471199.0,83.8795,84.9079,83.8795,84.888,471199.0
2023-12-21 09:35:00,85.02,85.17,84.58,84.61,368216.0,84.888,85.0377,84.4486,84.4786,368216.0
2023-12-21 09:40:00,84.61,84.65,84.15,84.61,305876.0,84.4786,84.5185,84.0193,84.4786,305876.0
2023-12-21 09:45:00,84.62,84.77,84.31,84.47,151629.0,84.4886,84.6383,84.1791,84.3388,151629.0
2023-12-21 09:50:00,84.46,84.47,84.21,84.36,233861.0,84.3288,84.3388,84.0792,84.229,233861.0
2023-12-21 09:55:00,84.35,84.51,84.23,84.25,164171.0,84.219,84.3788,84.0992,84.1192,164171.0
2023-12-21 10:00:00,84.24,84.28,83.96,84.08,305692.0,84.1092,84.1491,83.8296,83.9494,305692.0
2023-12-21 10:05:00,84.09,84.11,83.75,83.84,154436.0,83.9594,83.9794,83.6199,83.7098,154436.0
2023-12-21 10:10:00,83.82,84.46,83.79,84.45,145038.0,83.6898,84.3288,83.6599,84.3188,145038.0
2023-12-21 10:15:00,84.46,84.63,84.35,84.54,87994.0,84.3288,84.4986,84.219,84.4087,87994.0
2023-12-21 10:20:00,84.54,84.7,84.49,84.56,120092.0,84.4087,84.5685,84.3588,84.4287,120092.0
2023-12-21 10:25:00,84.57,84.57,84.11,84.21,127737.0,84.4387,84.4387,83.9794,84.0792,127737.0
2023-12-21 10:30:00,84.22,84.52,84.17,84.51,127741.0,84.0892,84.3887,84.0393,84.3788,127741.0
2023-12-21 10:35:00,84.5,84.59,84.39,84.4,48300.0,84.3688,84.4586,84.2589,84.2689,48300.0
2023-12-21 10:40:00,84.4,84.48,84.16,84.43,54924.0,84.2689,84.3488,84.0293,84.2989,54924.0
2023-12-21 10:45:00,84.42,84.58,84.35,84.35,40601.0,84.2889,84.4486,84.219,84.219,40601.0
2023-12-21 10:50:00,84.36,84.37,84.19,84.19,35195.0,84.229,84.239,84.0592,84.0592,35195.0
2023-12-21 10:55:00,84.2,84.56,84.17,84.53,49581.0,84.0692,84.4287,84.0393,84.3987,49581.0
2023-12-21 11:00:00,84.54,84.61,84.42,84.46,78248.0,84.4087,84.4786,84.2889,84.3288,78248.0
2023-12-21 11:05:00,84.46,84.53,84.29,84.31,63747.0,84.3288,84.3987,84.1591,84.1791,63747.0
2023-12-21 11:10:00,84.32,84.54,84.32,84.54,58321.0,84.189,84.4087,84.189,84.4087,58321.0
2023-12-21 11:15:00,84.54,84.6,84.34,84.45,43964.0,84.4087,84.4686,84.209,84.3188,43964.0
2023-12-21 11:20:00,84.44,84.55,84.41,84.5,36416.0,84.3089,84.4187,84.2789,84.3688,36416.0
2023-12-21 11:25:00,84.48,84.6,84.41,84.59,35461.0,84.3488,84.4686,84.2789,84.4586,35461.0
2023-12-21 11:30:00,84.59,84.62,84.47,84.59,77218.0,84.4586,84.4886,84.3388,84.4586,77218.0
2023-12-21 11:35:00,84.59,84.75,84.59,84.62,102933.0,84.4586,84.6184,84.4586,84.4886,102933.0
2023-12-21 11:40:00,84.63,84.78,84.55,84.77,94586.0,84.4986,84.6483,84.4187,84.6383,94586.0
2023-12-21 11:45:00,84.77,84.89,84.69,84.75,94584.0,84.6383,84.7582,84.5585,84.6184,94584.0
2023-12-21 11:50:00,84.75,84.76,84.6,84.62,34059.0,84.6184,84.6284,84.4686,84.4886,34059.0
2023-12-21 11:55:00,84.61,84.64,84.52,84.58,26576.0,84.4786,84.5086,84.3887,84.4486,26576.0
2023-12-21 12:00:00,84.57,84.57,84.31,84.31,89239.0,84.4387,84.4387,84.1791,84.1791,89239.0
2023-12-21 12:05:00,84.34,84.38,84.09,84.14,104566.0,84.209,84.249,83.9594,84.0093,104566.0
2023-12-21 12:10:00,84.14,84.36,84.13,84.18,73403.0,84.0093,84.229,83.9993,84.0493,73403.0
2023-12-21 12:15:00,84.18,84.37,84.17,84.29,68020.0,84.0493,84.239,84.0393,84.1591,68020.0
2023-12-21 12:20:00,84.3,84.34,84.17,84.29,49274.0,84.1691,84.209,84.0393,84.1591,49274.0
2023-12-21 12:25:00,84.29,84.29,84.16,84.23,30151.0,84.1591,84.1591,84.0293,84.0992,30151.0
2023-12-21 12:30:00,84.23,84.52,84.19,84.36,68278.0,84.0992,84.3887,84.0592,84.229,68278.0
2023-12-21 12:35:00,84.37,84.46,84.27,84.44,38427.0,84.239,84.3288,84.1391,84.3089,38427.0
2023-12-21 12:40:00,84.45,84.53,84.37,84.42,45266.0,84.3188,84.3987,84.239,84.2889,45266.0
2023-12-21 12:45:00,84.42,84.46,84.25,84.28,39185.0,84.2889,84.3288,84.1192,84.1491,39185.0
2023-12-21 12:50:00,84.29,84.38,84.24,84.25,28805.0,84.1591,84.249,84.1092,84.1192,28805.0
2023-12-21 12:55:00,84.25,84.32,84.15,84.32,129823.0,84.1192,84.189,84.0193,84.189,129823.0
2023-12-21 13:00:00,84.31,84.43,84.26,84.41,71468.0,84.1791,84.2989,84.1291,84.2789,71468.0
2023-12-21 13:05:00,84.42,84.43,84.23,84.37,49363.0,84.2889,84.2989,84.0992,84.239,49363.0
2023-12-21 13:10:00,84.35,84.37,84.22,84.27,241655.0,84.219,84.239,84.0892,84.1391,241655.0
2023-12-21 13:15:00,84.26,84.26,84.01,84.03,91972.0,84.1291,84.1291,83.8795,83.8995,91972.0
2023-12-21 13:20:00,84.03,84.5,83.98,84.42,121189.0,83.8995,84.3688,83.8496,84.2889,121189.0
2023-12-21 13:25:00,84.42,84.47,84.33,84.47,50540.0,84.2889,84.3388,84.199,84.3388,50540.0
2023-12-21 13:30:00,84.47,84.57,84.41,84.5,63189.0,84.3388,84.4387,84.2789,84.3688,63189.0
2023-12-21 13:35:00,84.49,84.51,84.43,84.44,37822.0,84.3588,84.3788,84.2989,84.3089,37822.0
2023-12-21 13:40:00,84.44,84.56,84.41,84.41,74096.0,84.3089,84.4287,84.2789,84.2789,74096.0
2023-12-21 13:45:00,84.42,84.5,84.38,84.43,45166.0,84.2889,84.3688,84.249,84.2989,45166.0
2023-12-21 13:50:00,84.43,84.62,84.39,84.55,73700.0,84.2989,84.4886,84.2589,84.4187,73700.0
2023-12-21 13:55:00,84.56,84.69,84.56,84.69,75364.0,84.4287,84.5585,84.4287,84.5585,75364.0
2023-12-21 14:00:00,84.69,84.72,84.59,84.63,42247.0,84.5585,84.5884,84.4586,84.4986,42247.0
2023-12-21 14:05:00,84.64,84.65,84.52,84.57,21836.0,84.5086,84.5185,84.3887,84.4387,21836.0
2023-12-21 14:10:00,84.57,84.66,84.54,84.59,30009.0,84.4387,84.5285,84.4087,84.4586,30009.0
2023-12-21 14:15:00,84.59,84.72,84.58,84.69,48880.0,84.4586,84.5884,84.4486,84.5585,48880.0
2023-12-21 14:20:00,84.67,84.69,84.53,84.56,36462.0,84.5385,84.5585,84.3987,84.4287,36462.0
2023-12-21 14:25:00,84.55,84.6,84.5,84.53,30452.0,84.4187,84.4686,84.3688,84.3987,30452.0
2023-12-21 14:30:00,84.53,84.57,84.4,84.55,49138.0,84.3987,84.4387,84.2689,84.4187,49138.0
2023-12-21 14:35:00,84.56,84.63,84.47,84.63,23206.0,84.4287,84.4986,84.3388,84.4986,23206.0
2023-12-21 14:40:00,84.63,84.66,84.55,84.57,19854.0,84.4986,84.5285,84.4187,84.4387,19854.0
2023-12-21 14:45:00,84.57,84.59,84.38,84.38,62491.0,84.4387,84.4586,84.249,84.249,62491.0
2023-12-21 14:50:00,84.39,84.45,84.29,84.33,42133.0,84.2589,84.3188,84.1591,84.199,42133.0
2023-12-21 14:55:00,84.34,84.38,84.22,84.33,83414.0,84.209,84.249,84.0892,84.199,83414.0
2023-12-21 15:00:00,84.33,84.5,84.3,84.42,87544.0,84.199,84.3688,84.1691,84.2889,87544.0
2023-12-21 15:05:00,84.42,84.5,84.38,84.43,76743.0,84.2889,84.3688,84.249,84.2989,76743.0
2023-12-21 15:10:00,84.44,84.5,84.4,84.44,51670.0,84.3089,84.3688,84.2689,84.3089,51670.0
2023-12-21 15:15:00,84.44,84.49,84.39,84.45,44076.0,84.3089,84.3588,84.2589,84.3188,44076.0
2023-12-21 15:20:00,84.45,84.51,84.34,84.45,88977.0,84.3188,84.3788,84.209,84.3188,88977.0
2023-12-21 15:25:00,84.44,84.56,84.43,84.53,39799.0,84.3089,84.4287,84.2989,84.3987,39799.0
2023-12-21 15:30:00,84.54,84.57,84.45,84.52,46104.0,84.4087,84.4387,84.3188,84.3887,46104.0
2023-12-21 15:35:00,84.53,84.63,84.45,84.53,116224.0,84.3987,84.4986,84.3188,84.3987,116224.0
2023-12-21 15:40:00,84.54,84.6,84.46,84.49,105158.0,84.4087,84.4686,84.3288,84.3588,105158.0
2023-12-21 15:45:00,84.48,84.56,84.45,84.56,106047.0,84.3488,84.4287,84.3188,84.4287,106047.0
2023-12-21 15:50:00,84.56,84.78,84.49,84.53,390906.0,84.4287,84.6483,84.3588,84.3987,390906.0
2023-12-21 15:55:00,84.53,84.7,84.52,84.66,550181.0,84.3987,84.5685,84.3887,84.5285,550181.0
2023-12-22 09:30:00,86.12,87.64,86.0,87.27,847539.0,85.9863,87.5039,85.8664,87.1345,847539.0
2023-12-22 09:35:00,87.26,87.79,87.2,87.48,540592.0,87.1245,87.6537,87.0646,87.3441,540592.0
2023-12-22 09:40:00,87.49,87.67,87.18,87.47,467605.0,87.3541,87.5338,87.0446,87.3342,467605.0
2023-12-22 09:45:00,87.49,87.65,87.34,87.56,272345.0,87.3541,87.5139,87.2044,87.424,272345.0
2023-12-22 09:50:00,87.55,87.68,87.49,87.63,339618.0,87.414,87.5438,87.3541,87.4939,339618.0
2023-12-22 09:55:00,87.63,87.95,87.62,87.8,190133.0,87.4939,87.8134,87.4839,87.6636,190133.0
2023-12-22 10:00:00,87.83,87.95,87.65,87.85,227850.0,87.6936,87.8134,87.5139,87.7136,227850.0
2023-12-22 10:05:00,87.85,88.0,87.74,87.85,283556.0,87.7136,87.8633,87.6037,87.7136,283556.0
2023-12-22 10:10:00,87.85,87.93,87.71,87.81,191787.0,87.7136,87.7934,87.5738,87.6736,191787.0
2023-12-22 10:15:00,87.82,87.84,87.58,87.74,191013.0,87.6836,87.7036,87.444,87.6037,191013.0
2023-12-22 10:20:00,87.73,87.84,87.44,87.5,117023.0,87.5938,87.7036,87.3042,87.3641,117023.0
2023-12-22 10:25:00,87.49,87.73,87.46,87.73,106202.0,87.3541,87.5938,87.3242,87.5938,106202.0
2023-12-22 10:30:00,87.72,87.72,87.53,87.64,159779.0,87.5838,87.5838,87.3941,87.5039,159779.0
2023-12-22 10:35:00,87.63,87.69,87.5,87.55,74728.0,87.4939,87.5538,87.3641,87.414,74728.0
2023-12-22 10:40:00,87.55,87.66,87.5,87.59,65495.0,87.414,87.5239,87.3641,87.454,65495.0
2023-12-22 10:45:00,87.59,87.6,87.45,87.56,75965.0,87.454,87.464,87.3142,87.424,75965.0
2023-12-22 10:50:00,87.57,87.6,87.3,87.33,133268.0,87.434,87.464,87.1644,87.1944,133268.0
2023-12-22 10:55:00,87.33,87.37,87.21,87.24,93837.0,87.1944,87.2343,87.0746,87.1045,93837.0
2023-12-22 11:00:00,87.23,87.53,87.08,87.35,233088.0,87.0945,87.3941,86.9448,87.2143,233088.0
2023-12-22 11:05:00,87.36,87.56,87.3,87.56,101286.0,87.2243,87.424,87.1644,87.424,101286.0
2023-12-22 11:10:00,87.56,87.58,87.49,87.56,70007.0,87.424,87.444,87.3541,87.424,70007.0
2023-12-22 11:15:00,87.56,87.69,87.52,87.66,79032.0,87.424,87.5538,87.3841,87.5239,79032.0
2023-12-22 11:20:00,87.68,87.79,87.64,87.64,56039.0,87.5438,87.6537,87.5039,87.5039,56039.0
2023-12-22 11:25:00,87.64,87.82,87.6,87.79,84684.0,87.5039,87.6836,87.464,87.6537,84684.0
2023-12-22 11:30:00,87.8,87.9,87.8,87.88,143312.0,87.6636,87.7635,87.6636,87.7435,143312.0
2023-12-22 11:35:00,87.9,88.0,87.86,87.97,88708.0,87.7635,87.8633,87.7235,87.8334,88708.0
2023-12-22 11:40:00,87.96,88.03,87.9,87.95,197155.0,87.8234,87.8933,87.7635,87.8134,197155.0
2023-12-22 11:45:00,87.95,88.17,87.94,88.12,93710.0,87.8134,88.0331,87.8034,87.9831,93710.0
2023-12-22 11:50:00,88.12,88.23,88.12,88.17,86379.0,87.9831,88.093,87.9831,88.0331,86379.0
2023-12-22 11:55:00,88.17,88.22,88.1,88.12,77309.0,88.0331,88.083,87.9632,87.9831,77309.0
2023-12-22 12:00:00,88.12,88.14,87.97,87.97,61584.0,87.9831,88.0031,87.8334,87.8334,61584.0
2023-12-22 12:05:00,87.97,88.03,87.78,87.8,88407.0,87.8334,87.8933,87.6437,87.6636,88407.0
2023-12-22 12:10:00,87.79,87.9,87.7,87.79,83423.0,87.6537,87.7635,87.5638,87.6537,83423.0
2023-12-22 12:15:00,87.79,87.97,87.77,87.96,66699.0,87.6537,87.8334,87.6337,87.8234,66699.0
2023-12-22 12:20:00,87.97,88.01,87.93,87.97,140945.0,87.8334,87.8733,87.7934,87.8334,140945.0
2023-12-22 12:25:00,87.98,88.01,87.87,87.87,68236.0,87.8434,87.8733,87.7335,87.7335,68236.0
2023-12-22 12:30:00,87.86,87.87,87.62,87.62,68763.0,87.7235,87.7335,87.4839,87.4839,68763.0
2023-12-22 12:35:00,87.62,87.77,87.55,87.72,123525.0,87.4839,87.6337,87.414,87.5838,123525.0
2023-12-22 12:40:00,87.71,87.76,87.71,87.73,65943.0,87.5738,87.6237,87.5738,87.5938,65943.0
2023-12-22 12:45:00,87.74,87.87,87.73,87.75,63183.0,87.6037,87.7335,87.5938,87.6137,63183.0
2023-12-22 12:50:00,87.76,87.9,87.74,87.89,71278.0,87.6237,87.7635,87.6037,87.7535,71278.0
2023-12-22 12:55:00,87.9,87.94,87.84,87.91,167374.0,87.7635,87.8034,87.7036,87.7735,167374.0
2023-12-22 13:00:00,87.92,87.93,87.81,87.86,75553.0,87.7835,87.7934,87.6736,87.7235,75553.0
2023-12-22 13:05:00,87.86,87.95,87.82,87.91,88208.0,87.7235,87.8134,87.6836,87.7735,88208.0
2023-12-22 13:10:00,87.9,87.98,87.89,87.97,77266.0,87.7635,87.8434,87.7535,87.8334,77266.0
2023-12-22 13:15:00,87.97,88.02,87.94,87.97,74099.0,87.8334,87.8833,87.8034,87.8334,74099.0
2023-12-22 13:20:00,87.97,87.99,87.81,87.81,69917.0,87.8334,87.8533,87.6736,87.6736,69917.0
2023-12-22 13:25:00,87.8,87.95,87.77,87.91,84212.0,87.6636,87.8134,87.6337,87.7735,84212.0
2023-12-22 13:30:00,87.9,87.98,87.9,87.93,103052.0,87.7635,87.8434,87.7635,87.7934,103052.0
2023-12-22 13:35:00,87.94,87.98,87.93,87.95,57222.0,87.8034,87.8434,87.7934,87.8134,57222.0
2023-12-22 13:40:00,87.95,88.0,87.91,87.95,101686.0,87.8134,87.8633,87.7735,87.8134,101686.0
2023-12-22 13:45:00,87.95,87.98,87.8,87.95,92828.0,87.8134,87.8434,87.6636,87.8134,92828.0
2023-12-22 13:50:00,87.94,87.96,87.93,87.94,59665.0,87.8034,87.8234,87.7934,87.8034,59665.0
2023-12-22 13:55:00,87.95,87.95,87.71,87.73,114510.0,87.8134,87.8134,87.5738,87.5938,114510.0
2023-12-22 14:00:00,87.72,87.72,87.61,87.62,82987.0,87.5838,87.5838,87.4739,87.4839,82987.0
2023-12-22 14:05:00,87.61,87.71,87.44,87.57,156770.0,87.4739,87.5738,87.3042,87.434,156770.0
2023-12-22 14:10:00,87.56,87.59,87.47,87.55,84339.0,87.424,87.454,87.3342,87.414,84339.0
2023-12-22 14:15:00,87.54,87.57,87.34,87.53,89016.0,87.404,87.434,87.2044,87.3941,89016.0
2023-12-22 14:20:00,87.54,87.57,87.17,87.29,125381.0,87.404,87.434,87.0346,87.1544,125381.0
2023-12-22 14:25:00,87.3,87.36,87.18,87.19,92408.0,87.1644,87.2243,87.0446,87.0546,92408.0
2023-12-22 14:30:00,87.18,87.42,87.04,87.31,206058.0,87.0446,87.2842,86.9048,87.1744,206058.0
2023-12-22 14:35:00,87.3,87.55,87.3,87.44,68768.0,87.1644,87.414,87.1644,87.3042,68768.0
2023-12-22 14:40:00,87.44,87.58,87.44,87.54,50390.0,87.3042,87.444,87.3042,87.404,50390.0
2023-12-22 14:45:00,87.52,87.6,87.42,87.48,70638.0,87.3841,87.464,87.2842,87.3441,70638.0
2023-12-22 14:50:00,87.48,87.62,87.46,87.52,60518.0,87.3441,87.4839,87.3242,87.3841,60518.0
2023-12-22 14:55:00,87.54,87.59,87.52,87.56,79815.0,87.404,87.454,87.3841,87.424,79815.0
2023-12-22 15:00:00,87.56,87.59,87.41,87.52,84974.0,87.424,87.454,87.2742,87.3841,84974.0
2023-12-22 15:05:00,87.51,87.6,87.5,87.56,87946.0,87.3741,87.464,87.3641,87.424,87946.0
2023-12-22 15:10:00,87.56,87.66,87.52,87.66,128447.0,87.424,87.5239,87.3841,87.5239,128447.0
2023-12-22 15:15:00,87.65,87.76,87.62,87.76,92997.0,87.5139,87.6237,87.4839,87.6237,92997.0
2023-12-22 15:20:00,87.75,87.8,87.74,87.79,65321.0,87.6137,87.6636,87.6037,87.6537,65321.0
2023-12-22 15:25:00,87.78,87.87,87.75,87.83,173467.0,87.6437,87.7335,87.6137,87.6936,173467.0
2023-12-22 15:30:00,87.84,87.87,87.75,87.79,124497.0,87.7036,87.7335,87.6137,87.6537,124497.0
2023-12-22 15:35:00,87.78,87.88,87.76,87.87,97180.0,87.6437,87.7435,87.6237,87.7335,97180.0
2023-12-22 15:40:00,87.87,87.93,87.8,87.9,204959.0,87.7335,87.7934,87.6636,87.7635,204959.0
2023-12-22 15:45:00,87.91,87.91,87.76,87.78,121987.0,87.7735,87.7735,87.6237,87.6437,121987.0
2023-12-22 15:50:00,87.77,87.8,87.56,87.67,284243.0,87.6337,87.6636,87.424,87.5338,284243.0
2023-12-22 15:55:00,87.66,87.67,87.52,87.64,693566.0,87.5239,87.5338,87.3841,87.5039,693566.0
2023-12-26 09:30:00,88.8,89.54,88.5,88.96,863966.0,88.6621,89.4009,88.3626,88.8218,863966.0
2023-12-26 09:35:00,88.95,88.95,88.47,88.59,309613.0,88.8119,88.8119,88.3326,88.4524,309613.0
2023-12-26 09:40:00,88.57,88.71,88.27,88.51,275667.0,88.4324,88.5722,88.1329,88.3725,275667.0
2023-12-26 09:45:00,88.52,88.53,88.19,88.38,178260.0,88.3825,88.3925,88.053,88.2427,178260.0
2023-12-26 09:50:00,88.38,88.5,88.14,88.44,135797.0,88.2427,88.3626,88.0031,88.3026,135797.0
2023-12-26 09:55:00,88.44,88.55,88.39,88.52,88231.0,88.3026,88.4125,88.2527,88.3825,88231.0
2023-12-26 10:00:00,88.53,88.84,88.48,88.62,145345.0,88.3925,88.702,88.3426,88.4824,145345.0
2023-12-26 10:05:00,88.63,88.8,88.6,88.67,103856.0,88.4924,88.6621,88.4624,88.5323,103856.0
2023-12-26 10:10:00,88.69,88.72,88.54,88.59,66649.0,88.5523,88.5822,88.4025,88.4524,66649.0
2023-12-26 10:15:00,88.6,88.79,88.6,88.76,81368.0,88.4624,88.6521,88.4624,88.6222,81368.0
2023-12-26 10:20:00,88.75,88.79,88.59,88.6,58744.0,88.6122,88.6521,88.4524,88.4624,58744.0
2023-12-26 10:25:00,88.61,88.69,88.57,88.69,64814.0,88.4724,88.5523,88.4324,88.5523,64814.0
2023-12-26 10:30:00,88.69,88.83,88.69,88.78,108565.0,88.5523,88.692,88.5523,88.6421,108565.0
2023-12-26 10:35:00,88.78,88.82,88.61,88.79,86498.0,88.6421,88.6821,88.4724,88.6521,86498.0
2023-12-26 10:40:00,88.8,88.87,88.76,88.79,51390.0,88.6621,88.732,88.6222,88.6521,51390.0
2023-12-26 10:45:00,88.79,88.81,88.67,88.73,63956.0,88.6521,88.6721,88.5323,88.5922,63956.0
2023-12-26 10:50:00,88.72,88.72,88.54,88.62,86600.0,88.5822,88.5822,88.4025,88.4824,86600.0
2023-12-26 10:55:00,88.63,88.81,88.62,88.75,51129.0,88.4924,88.6721,88.4824,88.6122,51129.0
2023-12-26 11:00:00,88.75,88.75,88.54,88.66,85462.0,88.6122,88.6122,88.4025,88.5223,85462.0
2023-12-26 11:05:00,88.66,88.78,88.66,88.77,57011.0,88.5223,88.6421,88.5223,88.6321,57011.0
2023-12-26 11:10:00,88.78,88.87,88.64,88.64,156782.0,88.6421,88.732,88.5023,88.5023,156782.0
2023-12-26 11:15:00,88.63,88.78,88.62,88.71,63211.0,88.4924,88.6421,88.4824,88.5722,63211.0
2023-12-26 11:20:00,88.7,88.83,88.69,88.78,29506.0,88.5622,88.692,88.5523,88.6421,29506.0
2023-12-26 11:25:00,88.77,88.89,88.76,88.87,41139.0,88.6321,88.752,88.6222,88.732,41139.0
2023-12-26 11:30:00,88.88,88.9,88.79,88.8,35018.0,88.742,88.7619,88.6521,88.6621,35018.0
2023-12-26 11:35:00,88.81,88.86,88.76,88.85,33041.0,88.6721,88.722,88.6222,88.712,33041.0
2023-12-26 11:40:00,88.84,88.98,88.84,88.97,54922.0,88.702,88.8418,88.702,88.8318,54922.0
2023-12-26 11:45:00,88.97,89.05,88.93,89.02,66060.0,88.8318,88.9117,88.7919,88.8817,66060.0
2023-12-26 11:50:00,89.02,89.1,88.99,89.08,73011.0,88.8817,88.9616,88.8518,88.9417,73011.0
2023-12-26 11:55:00,89.08,89.16,88.98,88.98,140794.0,88.9417,89.0215,88.8418,88.8418,140794.0
2023-12-26 12:00:00,88.98,89.08,88.96,89.04,59018.0,88.8418,88.9417,88.8218,88.9017,59018.0
2023-12-26 12:05:00,89.04,89.15,89.02,89.12,51796.0,88.9017,89.0115,88.8817,88.9816,51796.0
2023-12-26 12:10:00,89.13,89.24,89.13,89.24,62334.0,88.9916,89.1014,88.9916,89.1014,62334.0
2023-12-26 12:15:00,89.23,89.34,89.22,89.22,132827.0,89.0914,89.2013,89.0814,89.0814,132827.0
2023-12-26 12:20:00,89.22,89.29,89.16,89.26,56870.0,89.0814,89.1513,89.0215,89.1214,56870.0
2023-12-26 12:25:00,89.24,89.29,89.2,89.25,60655.0,89.1014,89.1513,89.0615,89.1114,60655.0
2023-12-26 12:30:00,89.25,89.32,89.2,89.2,69970.0,89.1114,89.1813,89.0615,89.0615,69970.0
2023-12-26 12:35:00,89.21,89.21,89.03,89.06,103040.0,89.0715,89.0715,88.8917,88.9217,103040.0
2023-12-26 12:40:00,89.07,89.13,89.01,89.13,67656.0,88.9317,88.9916,88.8718,88.9916,67656.0
2023-12-26 12:45:00,89.12,89.19,89.07,89.09,63594.0,88.9816,89.0515,88.9317,88.9516,63594.0
2023-12-26 12:50:00,89.1,89.16,89.06,89.11,53698.0,88.9616,89.0215,88.9217,88.9716,53698.0
2023-12-26 12:55:00,89.09,89.1,88.95,88.97,83764.0,88.9516,88.9616,88.8119,88.8318,83764.0
2023-12-26 13:00:00,88.97,89.11,88.96,89.1,63414.0,88.8318,88.9716,88.8218,88.9616,63414.0
2023-12-26 13:05:00,89.1,89.14,89.04,89.12,42813.0,88.9616,89.0016,88.9017,88.9816,42813.0
2023-12-26 13:10:00,89.11,89.25,89.11,89.22,64534.0,88.9716,89.1114,88.9716,89.0814,64534.0
2023-12-26 13:15:00,89.22,89.27,89.19,89.25,38726.0,89.0814,89.1314,89.0515,89.1114,38726.0
2023-12-26 13:20:00,89.25,89.33,89.23,89.29,57982.0,89.1114,89.1913,89.0914,89.1513,57982.0
2023-12-26 13:25:00,89.29,89.3,89.24,89.29,40316.0,89.1513,89.1613,89.1014,89.1513,40316.0
2023-12-26 13:30:00,89.29,89.34,89.28,89.29,54472.0,89.1513,89.2013,89.1413,89.1513,54472.0
2023-12-26 13:35:00,89.29,89.34,89.25,89.31,52843.0,89.1513,89.2013,89.1114,89.1713,52843.0
2023-12-26 13:40:00,89.32,89.4,89.31,89.37,54791.0,89.1813,89.2612,89.1713,89.2312,54791.0
2023-12-26 13:45:00,89.37,89.38,89.29,89.29,37280.0,89.2312,89.2412,89.1513,89.1513,37280.0
2023-12-26 13:50:00,89.28,89.29,89.19,89.24,92636.0,89.1413,89.1513,89.0515,89.1014,92636.0
2023-12-26 13:55:00,89.23,89.24,89.18,89.23,40602.0,89.0914,89.1014,89.0415,89.0914,40602.0
2023-12-26 14:00:00,89.22,89.23,89.12,89.17,71592.0,89.0814,89.0914,88.9816,89.0315,71592.0
2023-12-26 14:05:00,89.17,89.31,89.16,89.29,79110.0,89.0315,89.1713,89.0215,89.1513,79110.0
2023-12-26 14:10:00,89.29,89.29,89.19,89.22,52801.0,89.1513,89.1513,89.0515,89.0814,52801.0
2023-12-26 14:15:00,89.21,89.33,89.21,89.31,42556.0,89.0715,89.1913,89.0715,89.1713,42556.0
2023-12-26 14:20:00,89.31,89.38,89.28,89.33,49700.0,89.1713,89.2412,89.1413,89.1913,49700.0
2023-12-26 14:25:00,89.33,89.35,89.3,89.34,60133.0,89.1913,89.2112,89.1613,89.2013,60133.0
2023-12-26 14:30:00,89.34,89.41,89.31,89.4,100595.0,89.2013,89.2711,89.1713,89.2612,100595.0
2023-12-26 14:35:00,89.4,89.5,89.39,89.49,95607.0,89.2612,89.361,89.2512,89.351,95607.0
2023-12-26 14:40:00,89.48,89.51,89.39,89.48,123483.0,89.341,89.371,89.2512,89.341,123483.0
2023-12-26 14:45:00,89.48,89.52,89.45,89.49,80903.0,89.341,89.381,89.3111,89.351,80903.0
2023-12-26 14:50:00,89.49,89.54,89.46,89.5,65704.0,89.351,89.4009,89.3211,89.361,65704.0
2023-12-26 14:55:00,89.5,89.52,89.46,89.48,57491.0,89.361,89.381,89.3211,89.341,57491.0
2023-12-26 15:00:00,89.48,89.54,89.4,89.52,79499.0,89.341,89.4009,89.2612,89.381,79499.0
2023-12-26 15:05:00,89.53,89.63,89.51,89.62,68629.0,89.391,89.4908,89.371,89.4808,68629.0
2023-12-26 15:10:00,89.62,89.71,89.61,89.7,61496.0,89.4808,89.5707,89.4708,89.5607,61496.0
2023-12-26 15:15:00,89.7,89.76,89.67,89.75,107321.0,89.5607,89.6206,89.5307,89.6106,107321.0
2023-12-26 15:20:00,89.75,89.79,89.71,89.78,151246.0,89.6106,89.6506,89.5707,89.6406,151246.0
2023-12-26 15:25:00,89.77,89.79,89.66,89.76,122494.0,89.6306,89.6506,89.5208,89.6206,122494.0
2023-12-26 15:30:00,89.77,89.82,89.74,89.81,140413.0,89.6306,89.6805,89.6006,89.6705,140413.0
2023-12-26 15:35:00,89.82,89.85,89.72,89.78,134689.0,89.6805,89.7105,89.5807,89.6406,134689.0
2023-12-26 15:40:00,89.78,89.88,89.77,89.85,259899.0,89.6406,89.7404,89.6306,89.7105,259899.0
2023-12-26 15:45:00,89.86,89.88,89.77,89.85,287597.0,89.7204,89.7404,89.6306,89.7105,287597.0
2023-12-26 15:50:00,89.84,89.87,89.62,89.64,313798.0,89.7005,89.7304,89.4808,89.5008,313798.0
2023-12-26 15:55:00,89.63,89.64,89.4,89.47,547501.0,89.4908,89.5008,89.2612,89.331,547501.0
2023-12-27 09:30:00,90.36,91.0,90.29,90.49,381261.0,90.2197,90.8587,90.1498,90.3495,381261.0
2023-12-27 09:35:00,90.48,90.52,89.94,90.25,232539.0,90.3395,90.3794,89.8003,90.1098,232539.0
2023-12-27 09:40:00,90.24,90.66,90.24,90.62,111297.0,90.0999,90.5192,90.0999,90.4793,111297.0
2023-12-27 09:45:00,90.6,90.7,90.19,90.2,221903.0,90.4593,90.5591,90.0499,90.0599,221903.0
2023-12-27 09:50:00,90.21,90.36,90.01,90.08,101589.0,90.0699,90.2197,89.8702,89.9401,101589.0
2023-12-27 09:55:00,90.08,90.29,89.99,90.19,92831.0,89.9401,90.1498,89.8502,90.0499,92831.0
2023-12-27 10:00:00,90.2,90.56,90.19,90.36,113165.0,90.0599,90.4194,90.0499,90.2197,113165.0
2023-12-27 10:05:00,90.37,90.6,90.31,90.58,59890.0,90.2297,90.4593,90.1697,90.4393,59890.0
2023-12-27 10:10:00,90.59,90.69,90.35,90.36,111552.0,90.4493,90.5492,90.2097,90.2197,111552.0
2023-12-27 10:15:00,90.37,90.43,90.16,90.18,112563.0,90.2297,90.2896,90.02,90.0399,112563.0
2023-12-27 10:20:00,90.18,90.46,90.1,90.35,130365.0,90.0399,90.3195,89.9601,90.2097,130365.0
2023-12-27 10:25:00,90.36,90.43,90.26,90.35,153323.0,90.2197,90.2896,90.1198,90.2097,153323.0
2023-12-27 10:30:00,90.35,90.36,90.17,90.26,86402.0,90.2097,90.2197,90.03,90.1198,86402.0
2023-12-27 10:35:00,90.26,90.26,90.08,90.11,82560.0,90.1198,90.1198,89.9401,89.9701,82560.0
2023-12-27 10:40:00,90.11,90.12,89.58,89.67,109013.0,89.9701,89.98,89.4409,89.5307,109013.0
2023-12-27 10:45:00,89.67,89.97,89.56,89.82,218499.0,89.5307,89.8303,89.4209,89.6805,218499.0
2023-12-27 10:50:00,89.81,89.87,89.71,89.83,47852.0,89.6705,89.7304,89.5707,89.6905,47852.0
2023-12-27 10:55:00,89.83,89.93,89.74,89.82,50131.0,89.6905,89.7903,89.6006,89.6805,50131.0
2023-12-27 11:00:00,89.82,89.93,89.76,89.84,53234.0,89.6805,89.7903,89.6206,89.7005,53234.0
2023-12-27 11:05:00,89.84,89.84,89.67,89.71,63407.0,89.7005,89.7005,89.5307,89.5707,63407.0
2023-12-27 11:10:00,89.69,89.81,89.64,89.8,75746.0,89.5507,89.6705,89.5008,89.6605,75746.0
2023-12-27 11:15:00,89.81,89.83,89.74,89.78,63674.0,89.6705,89.6905,89.6006,89.6406,63674.0
2023-12-27 11:20:00,89.79,89.94,89.79,89.91,36184.0,89.6506,89.8003,89.6506,89.7704,36184.0
2023-12-27 11:25:00,89.91,89.92,89.72,89.78,55091.0,89.7704,89.7804,89.5807,89.6406,55091.0
2023-12-27 11:30:00,89.78,89.9,89.74,89.9,44180.0,89.6406,89.7604,89.6006,89.7604,44180.0
2023-12-27 11:35:00,89.91,90.0,89.9,89.99,35040.0,89.7704,89.8602,89.7604,89.8502,35040.0
2023-12-27 11:40:00,89.99,90.12,89.91,89.99,375053.0,89.8502,89.98,89.7704,89.8502,375053.0
2023-12-27 11:45:00,89.99,90.13,89.95,90.05,171816.0,89.8502,89.99,89.8103,89.9101,171816.0
2023-12-27 11:50:00,90.05,90.13,89.83,89.86,141027.0,89.9101,89.99,89.6905,89.7204,141027.0
2023-12-27 11:55:00,89.86,90.06,89.85,90.01,63678.0,89.7204,89.9201,89.7105,89.8702,63678.0
2023-12-27 12:00:00,90.0,90.17,90.0,90.1,82396.0,89.8602,90.03,89.8602,89.9601,82396.0
2023-12-27 12:05:00,90.1,90.17,90.07,90.16,58812.0,89.9601,90.03,89.9301,90.02,58812.0
2023-12-27 12:10:00,90.15,90.25,90.12,90.17,68836.0,90.01,90.1098,89.98,90.03,68836.0
2023-12-27 12:15:00,90.17,90.24,90.11,90.17,61816.0,90.03,90.0999,89.9701,90.03,61816.0
2023-12-27 12:20:00,90.18,90.29,90.15,90.26,41632.0,90.0399,90.1498,90.01,90.1198,41632.0
2023-12-27 12:25:00,90.26,90.27,90.14,90.19,39383.0,90.1198,90.1298,90.0,90.0499,39383.0
2023-12-27 12:30:00,90.2,90.37,90.19,90.31,56177.0,90.0599,90.2297,90.0499,90.1697,56177.0
2023-12-27 12:35:00,90.31,90.35,90.27,90.3,44506.0,90.1697,90.2097,90.1298,90.1598,44506.0
2023-12-27 12:40:00,90.3,90.35,90.1,90.11,49522.0,90.1598,90.2097,89.9601,89.9701,49522.0
2023-12-27 12:45:00,90.1,90.2,90.08,90.15,29626.0,89.9601,90.0599,89.9401,90.01,29626.0
2023-12-27 12:50:00,90.15,90.28,90.14,90.2,43236.0,90.01,90.1398,90.0,90.0599,43236.0
2023-12-27 12:55:00,90.21,90.23,90.07,90.14,59625.0,90.0699,90.0899,89.9301,90.0,59625.0
2023-12-27 13:00:00,90.14,90.18,89.96,90.07,257689.0,90.0,90.0399,89.8203,89.9301,257689.0
2023-12-27 13:05:00,90.06,90.33,90.02,90.3,90373.0,89.9201,90.1897,89.8802,90.1598,90373.0
2023-12-27 13:10:00,90.29,90.38,90.25,90.3,86922.0,90.1498,90.2396,90.1098,90.1598,86922.0
2023-12-27 13:15:00,90.3,90.46,90.28,90.39,57179.0,90.1598,90.3195,90.1398,90.2496,57179.0
2023-12-27 13:20:00,90.38,90.58,90.31,90.4,111950.0,90.2396,90.4393,90.1697,90.2596,111950.0
2023-12-27 13:25:00,90.4,90.4,90.18,90.21,66894.0,90.2596,90.2596,90.0399,90.0699,66894.0
2023-12-27 13:30:00,90.21,90.32,90.19,90.31,43195.0,90.0699,90.1797,90.0499,90.1697,43195.0
2023-12-27 13:35:00,90.32,90.62,90.32,90.47,86710.0,90.1797,90.4793,90.1797,90.3295,86710.0
2023-12-27 13:40:00,90.48,90.56,90.43,90.47,44056.0,90.3395,90.4194,90.2896,90.3295,44056.0
2023-12-27 13:45:00,90.47,90.5,90.3,90.35,74799.0,90.3295,90.3594,90.1598,90.2097,74799.0
2023-12-27 13:50:00,90.34,90.45,90.31,90.43,46738.0,90.1997,90.3095,90.1697,90.2896,46738.0
2023-12-27 13:55:00,90.43,90.44,90.23,90.26,49971.0,90.2896,90.2995,90.0899,90.1198,49971.0
2023-12-27 14:00:00,90.25,90.25,90.02,90.05,73256.0,90.1098,90.1098,89.8802,89.9101,73256.0
2023-12-27 14:05:00,90.05,90.25,90.02,90.24,46477.0,89.9101,90.1098,89.8802,90.0999,46477.0
2023-12-27 14:10:00,90.23,90.24,90.09,90.12,45342.0,90.0899,90.0999,89.9501,89.98,45342.0
2023-12-27 14:15:00,90.13,90.26,90.1,90.25,74811.0,89.99,90.1198,89.9601,90.1098,74811.0
2023-12-27 14:20:00,90.26,90.42,90.23,90.39,59078.0,90.1198,90.2796,90.0899,90.2496,59078.0
2023-12-27 14:25:00,90.4,90.47,90.26,90.28,102903.0,90.2596,90.3295,90.1198,90.1398,102903.0
2023-12-27 14:30:00,90.27,90.3,90.23,90.27,64363.0,90.1298,90.1598,90.0899,90.1298,64363.0
2023-12-27 14:35:00,90.27,90.33,90.22,90.3,92765.0,90.1298,90.1897,90.0799,90.1598,92765.0
2023-12-27 14:40:00,90.29,90.29,90.17,90.21,62715.0,90.1498,90.1498,90.03,90.0699,62715.0
2023-12-27 14:45:00,90.21,90.29,90.21,90.28,42377.0,90.0699,90.1498,90.0699,90.1398,42377.0
2023-12-27 14:50:00,90.27,90.32,90.21,90.22,53655.0,90.1298,90.1797,90.0699,90.0799,53655.0
2023-12-27 14:55:00,90.21,90.3,90.18,90.3,41254.0,90.0699,90.1598,90.0399,90.1598,41254.0
2023-12-27 15:00:00,90.31,90.37,90.27,90.37,80450.0,90.1697,90.2297,90.1298,90.2297,80450.0
2023-12-27 15:05:00,90.36,90.36,90.26,90.32,60050.0,90.2197,90.2197,90.1198,90.1797,60050.0
2023-12-27 15:10:00,90.31,90.38,90.29,90.36,59612.0,90.1697,90.2396,90.1498,90.2197,59612.0
2023-12-27 15:15:00,90.36,90.46,90.35,90.43,107832.0,90.2197,90.3195,90.2097,90.2896,107832.0
2023-12-27 15:20:00,90.42,90.49,90.39,90.41,67684.0,90.2796,90.3495,90.2496,90.2696,67684.0
2023-12-27 15:25:00,90.41,90.46,90.36,90.43,57088.0,90.2696,90.3195,90.2197,90.2896,57088.0
2023-12-27 15:30:00,90.42,90.5,90.41,90.49,72274.0,90.2796,90.3594,90.2696,90.3495,72274.0
2023-12-27 15:35:00,90.5,90.6,90.49,90.54,83151.0,90.3594,90.4593,90.3495,90.3994,83151.0
2023-12-27 15:40:00,90.54,90.54,90.45,90.47,99382.0,90.3994,90.3994,90.3095,90.3295,99382.0
2023-12-27 15:45:00,90.47,90.6,90.45,90.52,84969.0,90.3295,90.4593,90.3095,90.3794,84969.0
2023-12-27 15:50:00,90.52,90.63,90.46,90.61,311383.0,90.3794,90.4892,90.3195,90.4693,311383.0
2023-12-27 15:55:00,90.61,90.85,90.59,90.84,653403.0,90.4693,90.7089,90.4493,90.6989,653403.0
2023-12-28 09:30:00,91.0,91.62,90.54,91.09,374717.0,90.8587,91.4777,90.3994,90.9485,374717.0
2023-12-28 09:35:00,91.11,91.39,90.92,91.36,208701.0,90.9685,91.2481,90.7788,91.2181,208701.0
2023-12-28 09:40:00,91.37,91.56,91.18,91.22,187135.0,91.2281,91.4178,91.0384,91.0783,187135.0
2023-12-28 09:45:00,91.21,91.42,91.21,91.34,130792.0,91.0683,91.278,91.0683,91.1981,130792.0
2023-12-28 09:50:00,91.33,91.35,91.19,91.19,145386.0,91.1882,91.2081,91.0484,91.0484,145386.0
2023-12-28 09:55:00,91.18,91.41,91.18,91.33,105499.0,91.0384,91.268,91.0384,91.1882,105499.0
2023-12-28 10:00:00,91.33,91.5,91.25,91.43,138132.0,91.1882,91.3579,91.1083,91.288,138132.0
2023-12-28 10:05:00,91.43,91.44,91.14,91.4,117705.0,91.288,91.298,90.9985,91.2581,117705.0
2023-12-28 10:10:00,91.4,91.74,91.37,91.64,161983.0,91.2581,91.5975,91.2281,91.4977,161983.0
2023-12-28 10:15:00,91.65,91.76,91.53,91.65,140735.0,91.5077,91.6175,91.3879,91.5077,140735.0
2023-12-28 10:20:00,91.65,91.89,91.65,91.81,187190.0,91.5077,91.7473,91.5077,91.6674,187190.0
2023-12-28 10:25:00,91.8,92.02,91.79,91.87,170190.0,91.6574,91.8771,91.6474,91.7273,170190.0
2023-12-28 10:30:00,91.87,91.93,91.8,91.89,118641.0,91.7273,91.7872,91.6574,91.7473,118641.0
2023-12-28 10:35:00,91.88,91.92,91.79,91.83,120425.0,91.7373,91.7772,91.6474,91.6874,120425.0
2023-12-28 10:40:00,91.83,91.89,91.6,91.68,128027.0,91.6874,91.7473,91.4577,91.5376,128027.0
2023-12-28 10:45:00,91.69,91.72,91.63,91.66,124251.0,91.5476,91.5776,91.4877,91.5176,124251.0
2023-12-28 10:50:00,91.67,91.69,91.46,91.55,120846.0,91.5276,91.5476,91.318,91.4078,120846.0
2023-12-28 10:55:00,91.56,91.61,91.37,91.49,117773.0,91.4178,91.4677,91.2281,91.3479,117773.0
2023-12-28 11:00:00,91.48,91.52,91.27,91.39,153515.0,91.3379,91.3779,91.1283,91.2481,153515.0
2023-12-28 11:05:00,91.39,91.49,91.29,91.45,75730.0,91.2481,91.3479,91.1482,91.308,75730.0
2023-12-28 11:10:00,91.45,91.6,91.43,91.53,61929.0,91.308,91.4577,91.288,91.3879,61929.0
2023-12-28 11:15:00,91.55,91.56,91.32,91.34,64679.0,91.4078,91.4178,91.1782,91.1981,64679.0
2023-12-28 11:20:00,91.33,91.41,91.26,91.38,68939.0,91.1882,91.268,91.1183,91.2381,68939.0
2023-12-28 11:25:00,91.38,91.46,91.32,91.33,80431.0,91.2381,91.318,91.1782,91.1882,80431.0
2023-12-28 11:30:00,91.34,91.34,91.1,91.1,82087.0,91.1981,91.1981,90.9585,90.9585,82087.0
2023-12-28 11:35:00,91.1,91.15,91.04,91.09,123921.0,90.9585,91.0084,90.8986,90.9485,123921.0
2023-12-28 11:40:00,91.09,91.27,91.08,91.21,130364.0,90.9485,91.1283,90.9385,91.0683,130364.0
2023-12-28 11:45:00,91.21,91.21,91.12,91.14,51576.0,91.0683,91.0683,90.9785,90.9985,51576.0
2023-12-28 11:50:00,91.14,91.17,91.01,91.03,46005.0,90.9985,91.0284,90.8687,90.8886,46005.0
2023-12-28 11:55:00,91.03,91.08,90.92,90.95,47866.0,90.8886,90.9385,90.7788,90.8088,47866.0
2023-12-28 12:00:00,90.95,91.15,90.93,91.14,61198.0,90.8088,91.0084,90.7888,90.9985,61198.0
2023-12-28 12:05:00,91.14,91.21,91.04,91.11,68727.0,90.9985,91.0683,90.8986,90.9685,68727.0
2023-12-28 12:10:00,91.1,91.21,91.1,91.2,39261.0,90.9585,91.0683,90.9585,91.0584,39261.0
2023-12-28 12:15:00,91.2,91.26,91.16,91.23,78542.0,91.0584,91.1183,91.0184,91.0883,78542.0
2023-12-28 12:20:00,91.23,91.28,91.14,91.22,104444.0,91.0883,91.1382,90.9985,91.0783,104444.0
2023-12-28 12:25:00,91.22,91.25,91.15,91.2,51797.0,91.0783,91.1083,91.0084,91.0584,51797.0
2023-12-28 12:30:00,91.2,91.31,91.17,91.26,36813.0,91.0584,91.1682,91.0284,91.1183,36813.0
2023-12-28 12:35:00,91.26,91.31,91.25,91.27,19755.0,91.1183,91.1682,91.1083,91.1283,19755.0
2023-12-28 12:40:00,91.28,91.28,91.19,91.21,34624.0,91.1382,91.1382,91.0484,91.0683,34624.0
2023-12-28 12:45:00,91.21,91.26,91.05,91.05,28838.0,91.0683,91.1183,90.9086,90.9086,28838.0
2023-12-28 12:50:00,91.04,91.08,91.04,91.05,49315.0,90.8986,90.9385,90.8986,90.9086,49315.0
2023-12-28 12:55:00,91.06,91.19,91.05,91.13,58995.0,90.9186,91.0484,90.9086,90.9885,58995.0
2023-12-28 13:00:00,91.13,91.13,90.77,90.85,135452.0,90.9885,90.9885,90.629,90.7089,135452.0
2023-12-28 13:05:00,90.85,90.86,90.64,90.79,177957.0,90.7089,90.7189,90.4992,90.649,177957.0
2023-12-28 13:10:00,90.8,90.86,90.74,90.78,87152.0,90.659,90.7189,90.5991,90.639,87152.0
2023-12-28 13:15:00,90.79,90.79,90.48,90.64,158228.0,90.649,90.649,90.3395,90.4992,158228.0
2023-12-28 13:20:00,90.64,90.71,90.53,90.7,115889.0,90.4992,90.5691,90.3894,90.5591,115889.0
2023-12-28 13:25:00,90.7,90.84,90.69,90.77,67361.0,90.5591,90.6989,90.5492,90.629,67361.0
2023-12-28 13:30:00,90.77,90.8,90.68,90.73,70476.0,90.629,90.659,90.5392,90.5891,70476.0
2023-12-28 13:35:00,90.73,90.75,90.57,90.57,93246.0,90.5891,90.6091,90.4293,90.4293,93246.0
2023-12-28 13:40:00,90.57,90.57,90.14,90.17,369268.0,90.4293,90.4293,90.0,90.03,369268.0
2023-12-28 13:45:00,90.16,90.26,90.02,90.23,167472.0,90.02,90.1198,89.8802,90.0899,167472.0
2023-12-28 13:50:00,90.24,90.36,90.15,90.23,97671.0,90.0999,90.2197,90.01,90.0899,97671.0
2023-12-28 13:55:00,90.21,90.31,90.15,90.26,120561.0,90.0699,90.1697,90.01,90.1198,120561.0
2023-12-28 14:00:00,90.26,90.37,90.25,90.36,101490.0,90.1198,90.2297,90.1098,90.2197,101490.0
2023-12-28 14:05:00,90.36,90.41,90.31,90.35,81633.0,90.2197,90.2696,90.1697,90.2097,81633.0
2023-12-28 14:10:00,90.34,90.37,90.27,90.34,91372.0,90.1997,90.2297,90.1298,90.1997,91372.0
2023-12-28 14:15:00,90.33,90.34,90.24,90.27,67713.0,90.1897,90.1997,90.0999,90.1298,67713.0
2023-12-28 14:20:00,90.27,90.39,90.27,90.36,60108.0,90.1298,90.2496,90.1298,90.2197,60108.0
2023-12-28 14:25:00,90.36,90.44,90.34,90.39,108444.0,90.2197,90.2995,90.1997,90.2496,108444.0
2023-12-28 14:30:00,90.39,90.46,90.34,90.35,39121.0,90.2496,90.3195,90.1997,90.2097,39121.0
2023-12-28 14:35:00,90.35,90.41,90.3,90.32,75525.0,90.2097,90.2696,90.1598,90.1797,75525.0
2023-12-28 14:40:00,90.33,90.34,90.17,90.17,156296.0,90.1897,90.1997,90.03,90.03,156296.0
2023-12-28 14:45:00,90.18,90.32,90.17,90.26,136876.0,90.0399,90.1797,90.03,90.1198,136876.0
2023-12-28 14:50:00,90.27,90.39,90.23,90.37,118947.0,90.1298,90.2496,90.0899,90.2297,118947.0
2023-12-28 14:55:00,90.37,90.41,90.2,90.2,80571.0,90.2297,90.2696,90.0599,90.0599,80571.0
2023-12-28 15:00:00,90.2,90.24,90.14,90.17,148702.0,90.0599,90.0999,90.0,90.03,148702.0
2023-12-28 15:05:00,90.16,90.22,90.1,90.11,85338.0,90.02,90.0799,89.9601,89.9701,85338.0
2023-12-28 15:10:00,90.12,90.25,90.04,90.2,118544.0,89.98,90.1098,89.9002,90.0599,118544.0
2023-12-28 15:15:00,90.19,90.22,90.1,90.2,84397.0,90.0499,90.0799,89.9601,90.0599,84397.0
2023-12-28 15:20:00,90.2,90.28,90.14,90.25,62984.0,90.0599,90.1398,90.0,90.1098,62984.0
2023-12-28 15:25:00,90.25,90.28,90.2,90.23,73472.0,90.1098,90.1398,90.0599,90.0899,73472.0
2023-12-28 15:30:00,90.25,90.66,90.24,90.62,256743.0,90.1098,90.5192,90.0999,90.4793,256743.0
2023-12-28 15:35:00,90.62,90.79,90.62,90.69,213053.0,90.4793,90.649,90.4793,90.5492,213053.0
2023-12-28 15:40:00,90.69,90.9,90.69,90.8,194541.0,90.5492,90.7588,90.5492,90.659,194541.0
2023-12-28 15:45:00,90.81,90.86,90.75,90.79,140515.0,90.669,90.7189,90.6091,90.649,140515.0
2023-12-28 15:50:00,90.79,90.86,90.61,90.7,277528.0,90.649,90.7189,90.4693,90.5591,277528.0
2023-12-28 15:55:00,90.7,90.89,90.68,90.86,262822.0,90.5591,90.7488,90.5392,90.7189,262822.0
2023-12-29 09:30:00,90.73,90.74,89.88,90.57,259845.0,90.5891,90.5991,89.7404,90.4293,259845.0
2023-12-29 09:35:00,90.54,90.69,90.37,90.55,121638.0,90.3994,90.5492,90.2297,90.4094,121638.0
2023-12-29 09:40:00,90.56,90.59,90.31,90.44,81413.0,90.4194,90.4493,90.1697,90.2995,81413.0
2023-12-29 09:45:00,90.45,90.6,90.31,90.4,185383.0,90.3095,90.4593,90.1697,90.2596,185383.0
2023-12-29 09:50:00,90.4,90.4,90.16,90.25,196301.0,90.2596,90.2596,90.02,90.1098,196301.0
2023-12-29 09:55:00,90.26,90.37,90.15,90.2,135256.0,90.1198,90.2297,90.01,90.0599,135256.0
2023-12-29 10:00:00,90.22,90.25,90.01,90.1,53193.0,90.0799,90.1098,89.8702,89.9601,53193.0
2023-12-29 10:05:00,90.09,90.09,89.87,89.96,180683.0,89.9501,89.9501,89.7304,89.8203,180683.0
2023-12-29 10:10:00,89.97,90.08,89.87,89.91,85027.0,89.8303,89.9401,89.7304,89.7704,85027.0
2023-12-29 10:15:00,89.9,90.21,89.87,90.19,77231.0,89.7604,90.0699,89.7304,90.0499,77231.0
2023-12-29 10:20:00,90.17,90.19,89.9,89.91,45449.0,90.03,90.0499,89.7604,89.7704,45449.0
2023-12-29 10:25:00,89.93,90.09,89.9,90.04,53271.0,89.7903,89.9501,89.7604,89.9002,53271.0
2023-12-29 10:30:00,90.05,90.11,89.74,89.76,122714.0,89.9101,89.9701,89.6006,89.6206,122714.0
2023-12-29 10:35:00,89.77,89.87,89.74,89.78,130629.0,89.6306,89.7304,89.6006,89.6406,130629.0
2023-12-29 10:40:00,89.78,89.84,89.54,89.56,85773.0,89.6406,89.7005,89.4009,89.4209,85773.0
2023-12-29 10:45:00,89.57,89.73,89.41,89.69,116682.0,89.4309,89.5906,89.2711,89.5507,116682.0
2023-12-29 10:50:00,89.69,89.74,89.47,89.47,64683.0,89.5507,89.6006,89.331,89.331,64683.0
2023-12-29 10:55:00,89.48,89.65,89.44,89.61,82184.0,89.341,89.5108,89.3011,89.4708,82184.0
2023-12-29 11:00:00,89.62,89.7,89.57,89.67,62298.0,89.4808,89.5607,89.4309,89.5307,62298.0
2023-12-29 11:05:00,89.66,89.68,89.48,89.56,93232.0,89.5208,89.5407,89.341,89.4209,93232.0
2023-12-29 11:10:00,89.56,89.6,89.46,89.48,66762.0,89.4209,89.4608,89.3211,89.341,66762.0
2023-12-29 11:15:00,89.48,89.63,89.35,89.59,135554.0,89.341,89.4908,89.2112,89.4509,135554.0
2023-12-29 11:20:00,89.58,89.68,89.37,89.43,109727.0,89.4409,89.5407,89.2312,89.2911,109727.0
2023-12-29 11:25:00,89.44,89.52,89.37,89.47,57220.0,89.3011,89.381,89.2312,89.331,57220.0
2023-12-29 11:30:00,89.47,89.55,89.46,89.51,57862.0,89.331,89.4109,89.3211,89.371,57862.0
2023-12-29 11:35:00,89.51,89.51,89.38,89.48,83182.0,89.371,89.371,89.2412,89.341,83182.0
2023-12-29 11:40:00,89.48,89.59,89.47,89.47,63635.0,89.341,89.4509,89.331,89.331,63635.0
2023-12-29 11:45:00,89.47,89.54,89.44,89.52,50385.0,89.331,89.4009,89.3011,89.381,50385.0
2023-12-29 11:50:00,89.53,89.55,89.47,89.55,72306.0,89.391,89.4109,89.331,89.4109,72306.0
2023-12-29 11:55:00,89.54,89.74,89.54,89.68,126190.0,89.4009,89.6006,89.4009,89.5407,126190.0
2023-12-29 12:00:00,89.68,89.79,89.6,89.6,52351.0,89.5407,89.6506,89.4608,89.4608,52351.0
2023-12-29 12:05:00,89.61,89.62,89.44,89.51,79305.0,89.4708,89.4808,89.3011,89.371,79305.0
2023-12-29 12:10:00,89.51,89.64,89.5,89.59,68384.0,89.371,89.5008,89.361,89.4509,68384.0
2023-12-29 12:15:00,89.58,89.7,89.54,89.63,43916.0,89.4409,89.5607,89.4009,89.4908,43916.0
2023-12-29 12:20:00,89.63,89.67,89.5,89.55,53954.0,89.4908,89.5307,89.361,89.4109,53954.0
2023-12-29 12:25:00,89.54,89.6,89.51,89.59,35193.0,89.4009,89.4608,89.371,89.4509,35193.0
2023-12-29 12:30:00,89.59,89.66,89.57,89.58,55403.0,89.4509,89.5208,89.4309,89.4409,55403.0
2023-12-29 12:35:00,89.57,89.73,89.54,89.7,61182.0,89.4309,89.5906,89.4009,89.5607,61182.0
2023-12-29 12:40:00,89.7,89.71,89.5,89.5,38468.0,89.5607,89.5707,89.361,89.361,38468.0
2023-12-29 12:45:00,89.5,89.5,89.38,89.47,84634.0,89.361,89.361,89.2412,89.331,84634.0
2023-12-29 12:50:00,89.46,89.61,89.45,89.53,40010.0,89.3211,89.4708,89.3111,89.391,40010.0
2023-12-29 12:55:00,89.53,89.65,89.52,89.63,66943.0,89.391,89.5108,89.381,89.4908,66943.0
2023-12-29 13:00:00,89.63,89.72,89.55,89.67,61717.0,89.4908,89.5807,89.4109,89.5307,61717.0
2023-12-29 13:05:00,89.67,89.86,89.65,89.73,108849.0,89.5307,89.7204,89.5108,89.5906,108849.0
2023-12-29 13:10:00,89.73,89.82,89.72,89.8,64392.0,89.5906,89.6805,89.5807,89.6605,64392.0
2023-12-29 13:15:00,89.8,89.82,89.65,89.69,82550.0,89.6605,89.6805,89.5108,89.5507,82550.0
2023-12-29 13:20:00,89.7,89.71,89.64,89.67,26996.0,89.5607,89.5707,89.5008,89.5307,26996.0
2023-12-29 13:25:00,89.68,89.74,89.67,89.67,44433.0,89.5407,89.6006,89.5307,89.5307,44433.0
2023-12-29 13:30:00,89.68,89.77,89.68,89.76,34250.0,89.5407,89.6306,89.5407,89.6206,34250.0
2023-12-29 13:35:00,89.76,89.83,89.75,89.81,61732.0,89.6206,89.6905,89.6106,89.6705,61732.0
2023-12-29 13:40:00,89.81,89.87,89.8,89.85,48540.0,89.6705,89.7304,89.6605,89.7105,48540.0
2023-12-29 13:45:00,89.86,89.91,89.79,89.82,65283.0,89.7204,89.7704,89.6506,89.6805,65283.0
2023-12-29 13:50:00,89.81,89.81,89.54,89.56,72958.0,89.6705,89.6705,89.4009,89.4209,72958.0
2023-12-29 13:55:00,89.54,89.65,89.53,89.59,45900.0,89.4009,89.5108,89.391,89.4509,45900.0
2023-12-29 14:00:00,89.59,89.66,89.58,89.6,85955.0,89.4509,89.5208,89.4409,89.4608,85955.0
2023-12-29 14:05:00,89.59,89.73,89.58,89.67,30026.0,89.4509,89.5906,89.4409,89.5307,30026.0
2023-12-29 14:10:00,89.67,89.72,89.57,89.61,37198.0,89.5307,89.5807,89.4309,89.4708,37198.0
2023-12-29 14:15:00,89.6,89.74,89.6,89.73,49863.0,89.4608,89.6006,89.4608,89.5906,49863.0
2023-12-29 14:20:00,89.73,89.77,89.69,89.73,31119.0,89.5906,89.6306,89.5507,89.5906,31119.0
2023-12-29 14:25:00,89.72,89.8,89.68,89.68,36150.0,89.5807,89.6605,89.5407,89.5407,36150.0
2023-12-29 14:30:00,89.69,89.7,89.6,89.63,35198.0,89.5507,89.5607,89.4608,89.4908,35198.0
2023-12-29 14:35:00,89.63,89.7,89.61,89.66,20739.0,89.4908,89.5607,89.4708,89.5208,20739.0
2023-12-29 14:40:00,89.65,89.69,89.59,89.62,21241.0,89.5108,89.5507,89.4509,89.4808,21241.0
2023-12-29 14:45:00,89.61,89.71,89.6,89.71,37025.0,89.4708,89.5707,89.4608,89.5707,37025.0
2023-12-29 14:50:00,89.72,89.76,89.66,89.69,31702.0,89.5807,89.6206,89.5208,89.5507,31702.0
2023-12-29 14:55:00,89.69,89.74,89.66,89.73,36105.0,89.5507,89.6006,89.5208,89.5906,36105.0
2023-12-29 15:00:00,89.74,89.77,89.65,89.66,58393.0,89.6006,89.6306,89.5108,89.5208,58393.0
2023-12-29 15:05:00,89.66,89.67,89.51,89.55,67318.0,89.5208,89.5307,89.371,89.4109,67318.0
2023-12-29 15:10:00,89.55,89.76,89.5,89.75,135492.0,89.4109,89.6206,89.361,89.6106,135492.0
2023-12-29 15:15:00,89.74,89.75,89.66,89.67,124794.0,89.6006,89.6106,89.5208,89.5307,124794.0
2023-12-29 15:20:00,89.67,89.69,89.51,89.55,163831.0,89.5307,89.5507,89.371,89.4109,163831.0
2023-12-29 15:25:00,89.55,89.68,89.53,89.68,105251.0,89.4109,89.5407,89.391,89.5407,105251.0
2023-12-29 15:30:00,89.68,89.72,89.6,89.61,157086.0,89.5407,89.5807,89.4608,89.4708,157086.0
2023-12-29 15:35:00,89.61,89.7,89.6,89.68,151924.0,89.4708,89.5607,89.4608,89.5407,151924.0
2023-12-29 15:40:00,89.68,89.72,89.64,89.7,168929.0,89.5407,89.5807,89.5008,89.5607,168929.0
2023-12-29 15:45:00,89.7,89.76,89.63,89.7,315614.0,89.5607,89.6206,89.4908,89.5607,315614.0
2023-12-29 15:50:00,89.69,89.75,89.43,89.45,434286.0,89.5507,89.6106,89.2911,89.3111,434286.0
2023-12-29 15:55:00,89.44,89.48,89.26,89.27,698558.0,89.3011,89.341,89.1214,89.1314,698558.0
2024-01-02 09:30:00,88.43,89.32,87.92,89.2,454619.0,88.2927,89.1813,87.7835,89.0615,454619.0
2024-01-02 09:35:00,89.22,89.6,88.79,89.4,350381.0,89.0814,89.4608,88.6521,89.2612,350381.0
2024-01-02 09:40:00,89.43,89.84,89.4,89.61,275895.0,89.2911,89.7005,89.2612,89.4708,275895.0
2024-01-02 09:45:00,89.63,90.22,89.55,89.93,330197.0,89.4908,90.0799,89.4109,89.7903,330197.0
2024-01-02 09:50:00,89.94,90.7,89.93,90.46,237379.0,89.8003,90.5591,89.7903,90.3195,237379.0
2024-01-02 09:55:00,90.44,91.06,90.42,90.99,277388.0,90.2995,90.9186,90.2796,90.8487,277388.0
2024-01-02 10:00:00,91.02,91.52,90.97,91.03,310273.0,90.8786,91.3779,90.8287,90.8886,310273.0
2024-01-02 10:05:00,91.03,91.35,90.91,91.33,192208.0,90.8886,91.2081,90.7688,91.1882,192208.0
2024-01-02 10:10:00,91.35,91.44,91.06,91.1,114063.0,91.2081,91.298,90.9186,90.9585,114063.0
2024-01-02 10:15:00,91.09,91.49,91.0,91.4,187999.0,90.9485,91.3479,90.8587,91.2581,187999.0
2024-01-02 10:20:00,91.4,91.73,91.22,91.64,259543.0,91.2581,91.5875,91.0783,91.4977,259543.0
2024-01-02 10:25:00,91.63,91.66,91.09,91.31,199897.0,91.4877,91.5176,90.9485,91.1682,199897.0
2024-01-02 10:30:00,91.3,91.35,90.91,90.94,157646.0,91.1582,91.2081,90.7688,90.7988,157646.0
2024-01-02 10:35:00,90.93,90.95,90.69,90.91,170960.0,90.7888,90.8088,90.5492,90.7688,170960.0
2024-01-02 10:40:00,90.88,90.96,90.52,90.73,166919.0,90.7389,90.8187,90.3794,90.5891,166919.0
2024-01-02 10:45:00,90.71,90.76,90.35,90.48,88496.0,90.5691,90.619,90.2097,90.3395,88496.0
2024-01-02 10:50:00,90.48,91.03,90.45,90.88,116088.0,90.3395,90.8886,90.3095,90.7389,116088.0
2024-01-02 10:55:00,90.89,90.9,90.44,90.5,105075.0,90.7488,90.7588,90.2995,90.3594,105075.0
2024-01-02 11:00:00,90.49,90.77,90.49,90.74,71565.0,90.3495,90.629,90.3495,90.5991,71565.0
2024-01-02 11:05:00,90.73,90.96,90.62,90.9,88471.0,90.5891,90.8187,90.4793,90.7588,88471.0
2024-01-02 11:10:00,90.9,91.0,90.61,90.74,99913.0,90.7588,90.8587,90.4693,90.5991,99913.0
2024-01-02 11:15:00,90.74,90.95,90.74,90.9,62528.0,90.5991,90.8088,90.5991,90.7588,62528.0
2024-01-02 11:20:00,90.89,90.97,90.74,90.91,77985.0,90.7488,90.8287,90.5991,90.7688,77985.0
2024-01-02 11:25:00,90.92,90.93,90.82,90.91,58581.0,90.7788,90.7888,90.679,90.7688,58581.0
2024-01-02 11:30:00,90.9,90.92,90.73,90.78,98842.0,90.7588,90.7788,90.5891,90.639,98842.0
2024-01-02 11:35:00,90.78,91.0,90.76,91.0,57857.0,90.639,90.8587,90.619,90.8587,57857.0
2024-01-02 11:40:00,91.0,91.05,90.84,90.97,57448.0,90.8587,90.9086,90.6989,90.8287,57448.0
2024-01-02 11:45:00,90.94,91.16,90.93,91.06,62206.0,90.7988,91.0184,90.7888,90.9186,62206.0
2024-01-02 11:50:00,91.06,91.1,90.95,91.08,81427.0,90.9186,90.9585,90.8088,90.9385,81427.0
2024-01-02 11:55:00,91.08,91.11,90.94,91.01,76210.0,90.9385,90.9685,90.7988,90.8687,76210.0
2024-01-02 12:00:00,91.0,91.26,90.99,91.21,76335.0,90.8587,91.1183,90.8487,91.0683,76335.0
2024-01-02 12:05:00,91.21,91.21,91.12,91.17,75825.0,91.0683,91.0683,90.9785,91.0284,75825.0
2024-01-02 12:10:00,91.18,91.33,91.16,91.2,136642.0,91.0384,91.1882,91.0184,91.0584,136642.0
2024-01-02 12:15:00,91.19,91.19,90.86,90.96,130036.0,91.0484,91.0484,90.7189,90.8187,130036.0
2024-01-02 12:20:00,90.97,91.19,90.95,91.07,80189.0,90.8287,91.0484,90.8088,90.9286,80189.0
2024-01-02 12:25:00,91.08,91.09,90.78,90.93,114570.0,90.9385,90.9485,90.639,90.7888,114570.0
2024-01-02 12:30:00,90.92,91.14,90.89,91.08,177752.0,90.7788,90.9985,90.7488,90.9385,177752.0
2024-01-02 12:35:00,91.09,91.2,91.06,91.14,96795.0,90.9485,91.0584,90.9186,90.9985,96795.0
2024-01-02 12:40:00,91.14,91.21,91.06,91.07,97449.0,90.9985,91.0683,90.9186,90.9286,97449.0
2024-01-02 12:45:00,91.07,91.07,90.75,90.83,96058.0,90.9286,90.9286,90.6091,90.6889,96058.0
2024-01-02 12:50:00,90.83,90.92,90.78,90.83,86791.0,90.6889,90.7788,90.639,90.6889,86791.0
2024-01-02 12:55:00,90.83,90.83,90.61,90.7,63286.0,90.6889,90.6889,90.4693,90.5591,63286.0
2024-01-02 13:00:00,90.7,90.71,90.56,90.62,48714.0,90.5591,90.5691,90.4194,90.4793,48714.0
2024-01-02 13:05:00,90.62,90.65,90.37,90.38,91153.0,90.4793,90.5092,90.2297,90.2396,91153.0
2024-01-02 13:10:00,90.38,90.62,90.36,90.55,97993.0,90.2396,90.4793,90.2197,90.4094,97993.0
2024-01-02 13:15:00,90.54,90.68,90.52,90.58,58227.0,90.3994,90.5392,90.3794,90.4393,58227.0
2024-01-02 13:20:00,90.58,90.72,90.54,90.7,45173.0,90.4393,90.5791,90.3994,90.5591,45173.0
2024-01-02 13:25:00,90.7,90.8,90.6,90.6,50861.0,90.5591,90.659,90.4593,90.4593,50861.0
2024-01-02 13:30:00,90.6,90.72,90.52,90.7,69867.0,90.4593,90.5791,90.3794,90.5591,69867.0
2024-01-02 13:35:00,90.7,90.72,90.47,90.52,83897.0,90.5591,90.5791,90.3295,90.3794,83897.0
2024-01-02 13:40:00,90.51,90.59,90.48,90.53,31888.0,90.3694,90.4493,90.3395,90.3894,31888.0
2024-01-02 13:45:00,90.54,90.64,90.42,90.43,118666.0,90.3994,90.4992,90.2796,90.2896,118666.0
2024-01-02 13:50:00,90.43,90.52,90.38,90.47,43152.0,90.2896,90.3794,90.2396,90.3295,43152.0
2024-01-02 13:55:00,90.47,90.49,90.26,90.33,104100.0,90.3295,90.3495,90.1198,90.1897,104100.0
2024-01-02 14:00:00,90.33,90.49,90.3,90.32,69480.0,90.1897,90.3495,90.1598,90.1797,69480.0
2024-01-02 14:05:00,90.32,90.33,90.09,90.17,91154.0,90.1797,90.1897,89.9501,90.03,91154.0
2024-01-02 14:10:00,90.17,90.2,90.03,90.05,51062.0,90.03,90.0599,89.8902,89.9101,51062.0
2024-01-02 14:15:00,90.03,90.1,89.9,90.09,147913.0,89.8902,89.9601,89.7604,89.9501,147913.0
2024-01-02 14:20:00,90.09,90.1,89.82,89.89,51380.0,89.9501,89.9601,89.6805,89.7504,51380.0
2024-01-02 14:25:00,89.88,90.24,89.87,90.21,43782.0,89.7404,90.0999,89.7304,90.0699,43782.0
2024-01-02 14:30:00,90.2,90.23,89.97,89.98,78582.0,90.0599,90.0899,89.8303,89.8403,78582.0
2024-01-02 14:35:00,89.98,89.98,89.87,89.87,88748.0,89.8403,89.8403,89.7304,89.7304,88748.0
2024-01-02 14:40:00,89.87,89.99,89.85,89.98,32045.0,89.7304,89.8502,89.7105,89.8403,32045.0
2024-01-02 14:45:00,89.97,90.04,89.85,89.85,57372.0,89.8303,89.9002,89.7105,89.7105,57372.0
2024-01-02 14:50:00,89.86,89.89,89.72,89.77,97692.0,89.7204,89.7504,89.5807,89.6306,97692.0
2024-01-02 14:55:00,89.76,89.9,89.73,89.73,68064.0,89.6206,89.7604,89.5906,89.5906,68064.0
2024-01-02 15:00:00,89.72,89.72,89.44,89.5,180354.0,89.5807,89.5807,89.3011,89.361,180354.0
2024-01-02 15:05:00,89.5,89.81,89.44,89.72,156810.0,89.361,89.6705,89.3011,89.5807,156810.0
2024-01-02 15:10:00,89.73,89.86,89.6,89.61,83610.0,89.5906,89.7204,89.4608,89.4708,83610.0
2024-01-02 15:15:00,89.6,89.75,89.51,89.74,99077.0,89.4608,89.6106,89.371,89.6006,99077.0
2024-01-02 15:20:00,89.73,89.82,89.55,89.74,103340.0,89.5906,89.6805,89.4109,89.6006,103340.0
2024-01-02 15:25:00,89.74,89.81,89.61,89.76,57601.0,89.6006,89.6705,89.4708,89.6206,57601.0
2024-01-02 15:30:00,89.76,89.91,89.74,89.8,96520.0,89.6206,89.7704,89.6006,89.6605,96520.0
2024-01-02 15:35:00,89.8,89.8,89.64,89.68,128407.0,89.6605,89.6605,89.5008,89.5407,128407.0
2024-01-02 15:40:00,89.68,89.98,89.63,89.9,195412.0,89.5407,89.8403,89.4908,89.7604,195412.0
2024-01-02 15:45:00,89.9,89.93,89.75,89.86,115328.0,89.7604,89.7903,89.6106,89.7204,115328.0
2024-01-02 15:50:00,89.87,90.15,89.87,90.11,195357.0,89.7304,90.01,89.7304,89.9701,195357.0
2024-01-02 15:55:00,90.11,90.22,90.06,90.22,419751.0,89.9701,90.0799,89.9201,90.0799,419751.0
2024-01-03 09:30:00,89.6,89.71,88.68,88.75,503443.0,89.4608,89.5707,88.5423,88.6122,503443.0
2024-01-03 09:35:00,88.75,89.58,88.67,89.52,291033.0,88.6122,89.4409,88.5323,89.381,291033.0
2024-01-03 09:40:00,89.53,89.53,89.05,89.09,262543.0,89.391,89.391,88.9117,88.9516,262543.0
2024-01-03 09:45:00,89.09,89.2,88.81,89.0,359593.0,88.9516,89.0615,88.6721,88.8618,359593.0
2024-01-03 09:50:00,88.98,89.31,88.89,89.09,213362.0,88.8418,89.1713,88.752,88.9516,213362.0
2024-01-03 09:55:00,89.1,89.11,88.63,88.71,144667.0,88.9616,88.9716,88.4924,88.5722,144667.0
2024-01-03 10:00:00,88.69,89.42,88.67,89.36,235063.0,88.5523,89.2811,88.5323,89.2212,235063.0
2024-01-03 10:05:00,89.41,89.77,89.23,89.23,143258.0,89.2711,89.6306,89.0914,89.0914,143258.0
2024-01-03 10:10:00,89.23,89.24,88.68,88.84,207957.0,89.0914,89.1014,88.5423,88.702,207957.0
2024-01-03 10:15:00,88.84,88.9,88.67,88.69,122441.0,88.702,88.7619,88.5323,88.5523,122441.0
2024-01-03 10:20:00,88.69,89.15,88.58,89.11,167151.0,88.5523,89.0115,88.4424,88.9716,167151.0
2024-01-03 10:25:00,89.13,89.25,89.05,89.14,112630.0,88.9916,89.1114,88.9117,89.0016,112630.0
2024-01-03 10:30:00,89.14,89.19,88.97,89.03,79768.0,89.0016,89.0515,88.8318,88.8917,79768.0
2024-01-03 10:35:00,89.02,89.15,88.91,88.92,87618.0,88.8817,89.0115,88.7719,88.7819,87618.0
2024-01-03 10:40:00,88.92,88.95,88.79,88.86,67905.0,88.7819,88.8119,88.6521,88.722,67905.0
2024-01-03 10:45:00,88.84,89.1,88.7,89.0,109664.0,88.702,88.9616,88.5622,88.8618,109664.0
2024-01-03 10:50:00,88.99,89.25,88.93,89.1,75374.0,88.8518,89.1114,88.7919,88.9616,75374.0
2024-01-03 10:55:00,89.12,89.4,89.02,89.34,97972.0,88.9816,89.2612,88.8817,89.2013,97972.0
2024-01-03 11:00:00,89.37,89.48,89.31,89.41,106500.0,89.2312,89.341,89.1713,89.2711,106500.0
2024-01-03 11:05:00,89.4,89.43,89.2,89.25,67069.0,89.2612,89.2911,89.0615,89.1114,67069.0
2024-01-03 11:10:00,89.24,89.29,89.07,89.2,56244.0,89.1014,89.1513,88.9317,89.0615,56244.0
2024-01-03 11:15:00,89.19,89.34,89.1,89.1,48700.0,89.0515,89.2013,88.9616,88.9616,48700.0
2024-01-03 11:20:00,89.1,89.13,88.94,89.0,85004.0,88.9616,88.9916,88.8019,88.8618,85004.0
2024-01-03 11:25:00,89.01,89.26,88.97,89.16,85999.0,88.8718,89.1214,88.8318,89.0215,85999.0
2024-01-03 11:30:00,89.15,89.25,89.05,89.13,53247.0,89.0115,89.1114,88.9117,88.9916,53247.0
2024-01-03 11:35:00,89.14,89.19,89.05,89.05,37191.0,89.0016,89.0515,88.9117,88.9117,37191.0
2024-01-03 11:40:00,89.06,89.16,88.92,89.16,89962.0,88.9217,89.0215,88.7819,89.0215,89962.0
2024-01-03 11:45:00,89.17,89.17,88.99,89.04,32945.0,89.0315,89.0315,88.8518,88.9017,32945.0
2024-01-03 11:50:00,89.03,89.04,88.93,88.96,45736.0,88.8917,88.9017,88.7919,88.8218,45736.0
2024-01-03 11:55:00,88.95,89.01,88.85,88.92,53476.0,88.8119,88.8718,88.712,88.7819,53476.0
2024-01-03 12:00:00,88.92,89.0,88.85,89.0,51600.0,88.7819,88.8618,88.712,88.8618,51600.0
2024-01-03 12:05:00,89.0,89.01,88.88,88.91,48962.0,88.8618,88.8718,88.742,88.7719,48962.0
2024-01-03 12:10:00,88.91,88.94,88.78,88.81,158996.0,88.7719,88.8019,88.6421,88.6721,158996.0
2024-01-03 12:15:00,88.81,88.81,88.67,88.7,71064.0,88.6721,88.6721,88.5323,88.5622,71064.0
2024-01-03 12:20:00,88.69,88.88,88.66,88.84,64162.0,88.5523,88.742,88.5223,88.702,64162.0
2024-01-03 12:25:00,88.83,88.89,88.78,88.88,89498.0,88.692,88.752,88.6421,88.742,89498.0
2024-01-03 12:30:00,88.88,88.88,88.68,88.68,75487.0,88.742,88.742,88.5423,88.5423,75487.0
2024-01-03 12:35:00,88.67,88.93,88.67,88.91,65996.0,88.5323,88.7919,88.5323,88.7719,65996.0
2024-01-03 12:40:00,88.92,89.13,88.92,89.01,104521.0,88.7819,88.9916,88.7819,88.8718,104521.0
2024-01-03 12:45:00,89.02,89.13,88.95,88.98,60507.0,88.8817,88.9916,88.8119,88.8418,60507.0
2024-01-03 12:50:00,88.97,88.99,88.9,88.95,50399.0,88.8318,88.8518,88.7619,88.8119,50399.0
2024-01-03 12:55:00,88.95,89.16,88.9,89.13,137848.0,88.8119,89.0215,88.7619,88.9916,137848.0
2024-01-03 13:00:00,89.13,89.27,89.12,89.23,86392.0,88.9916,89.1314,88.9816,89.0914,86392.0
2024-01-03 13:05:00,89.23,89.34,89.21,89.24,120706.0,89.0914,89.2013,89.0715,89.1014,120706.0
2024-01-03 13:10:00,89.24,89.24,89.04,89.1,106315.0,89.1014,89.1014,88.9017,88.9616,106315.0
2024-01-03 13:15:00,89.1,89.23,89.09,89.19,47891.0,88.9616,89.0914,88.9516,89.0515,47891.0
2024-01-03 13:20:00,89.18,89.24,89.11,89.19,34969.0,89.0415,89.1014,88.9716,89.0515,34969.0
2024-01-03 13:25:00,89.2,89.22,89.03,89.09,49451.0,89.0615,89.0814,88.8917,88.9516,49451.0
2024-01-03 13:30:00,89.09,89.09,88.89,88.9,32106.0,88.9516,88.9516,88.752,88.7619,32106.0
2024-01-03 13:35:00,88.89,88.9,88.79,88.8,36271.0,88.752,88.7619,88.6521,88.6621,36271.0
2024-01-03 13:40:00,88.79,88.79,88.67,88.79,63185.0,88.6521,88.6521,88.5323,88.6521,63185.0
2024-01-03 13:45:00,88.79,88.93,88.78,88.89,67291.0,88.6521,88.7919,88.6421,88.752,67291.0
2024-01-03 13:50:00,88.88,88.92,88.85,88.88,79703.0,88.742,88.7819,88.712,88.742,79703.0
2024-01-03 13:55:00,88.87,88.92,88.76,88.76,51816.0,88.732,88.7819,88.6222,88.6222,51816.0
2024-01-03 14:00:00,88.75,88.9,88.39,88.39,277049.0,88.6122,88.7619,88.2527,88.2527,277049.0
2024-01-03 14:05:00,88.42,88.85,88.31,88.73,214413.0,88.2827,88.712,88.1729,88.5922,214413.0
2024-01-03 14:10:00,88.73,88.96,88.62,88.68,103771.0,88.5922,88.8218,88.4824,88.5423,103771.0
2024-01-03 14:15:00,88.69,88.76,88.52,88.69,88334.0,88.5523,88.6222,88.3825,88.5523,88334.0
2024-01-03 14:20:00,88.69,88.72,88.54,88.68,66481.0,88.5523,88.5822,88.4025,88.5423,66481.0
2024-01-03 14:25:00,88.67,89.21,88.66,89.15,174885.0,88.5323,89.0715,88.5223,89.0115,174885.0
2024-01-03 14:30:00,89.15,89.28,88.88,89.0,108846.0,89.0115,89.1413,88.742,88.8618,108846.0
2024-01-03 14:35:00,88.99,89.05,88.84,88.88,43223.0,88.8518,88.9117,88.702,88.742,43223.0
2024-01-03 14:40:00,88.87,89.07,88.81,89.03,112811.0,88.732,88.9317,88.6721,88.8917,112811.0
2024-01-03 14:45:00,89.04,89.06,88.8,88.8,49098.0,88.9017,88.9217,88.6621,88.6621,49098.0
2024-01-03 14:50:00,88.8,88.84,88.69,88.79,51133.0,88.6621,88.702,88.5523,88.6521,51133.0
2024-01-03 14:55:00,88.79,88.79,88.69,88.7,40202.0,88.6521,88.6521,88.5523,88.5622,40202.0
2024-01-03 15:00:00,88.7,88.72,88.4,88.42,86836.0,88.5622,88.5822,88.2627,88.2827,86836.0
2024-01-03 15:05:00,88.42,88.46,88.17,88.32,120765.0,88.2827,88.3226,88.0331,88.1828,120765.0
2024-01-03 15:10:00,88.31,88.36,88.1,88.11,111998.0,88.1729,88.2228,87.9632,87.9732,111998.0
2024-01-03 15:15:00,88.1,88.1,87.83,87.84,219414.0,87.9632,87.9632,87.6936,87.7036,219414.0
2024-01-03 15:20:00,87.84,87.91,87.68,87.69,193877.0,87.7036,87.7735,87.5438,87.5538,193877.0
2024-01-03 15:25:00,87.69,87.83,87.61,87.81,185181.0,87.5538,87.6936,87.4739,87.6736,185181.0
2024-01-03 15:30:00,87.81,88.05,87.81,87.99,239888.0,87.6736,87.9133,87.6736,87.8533,239888.0
2024-01-03 15:35:00,88.0,88.14,87.95,88.12,156720.0,87.8633,88.0031,87.8134,87.9831,156720.0
2024-01-03 15:40:00,88.12,88.18,88.0,88.03,181940.0,87.9831,88.0431,87.8633,87.8933,181940.0
2024-01-03 15:45:00,88.03,88.3,88.0,88.26,209442.0,87.8933,88.1629,87.8633,88.1229,209442.0
2024-01-03 15:50:00,88.27,88.41,88.12,88.2,284827.0,88.1329,88.2727,87.9831,88.063,284827.0
2024-01-03 15:55:00,88.2,88.29,88.15,88.18,385098.0,88.063,88.1529,88.0131,88.0431,385098.0
2024-01-04 09:30:00,88.57,89.33,88.38,88.62,410953.0,88.4324,89.1913,88.2427,88.4824,410953.0
2024-01-04 09:35:00,88.62,89.04,88.33,88.97,382410.0,88.4824,88.9017,88.1928,88.8318,382410.0
2024-01-04 09:40:00,88.96,89.1,88.61,88.92,246629.0,88.8218,88.9616,88.4724,88.7819,246629.0
2024-01-04 09:45:00,88.92,88.94,88.39,88.45,246795.0,88.7819,88.8019,88.2527,88.3126,246795.0
2024-01-04 09:50:00,88.45,88.79,88.44,88.73,142714.0,88.3126,88.6521,88.3026,88.5922,142714.0
2024-01-04 09:55:00,88.73,88.92,88.55,88.66,127766.0,88.5922,88.7819,88.4125,88.5223,127766.0
2024-01-04 10:00:00,88.66,88.97,88.64,88.72,134189.0,88.5223,88.8318,88.5023,88.5822,134189.0
2024-01-04 10:05:00,88.72,88.73,88.52,88.64,103827.0,88.5822,88.5922,88.3825,88.5023,103827.0
2024-01-04 10:10:00,88.66,88.69,88.38,88.45,79949.0,88.5223,88.5523,88.2427,88.3126,79949.0
2024-01-04 10:15:00,88.45,88.45,88.12,88.38,110302.0,88.3126,88.3126,87.9831,88.2427,110302.0
2024-01-04 10:20:00,88.39,88.45,88.2,88.38,126837.0,88.2527,88.3126,88.063,88.2427,126837.0
2024-01-04 10:25:00,88.4,88.43,88.2,88.22,84263.0,88.2627,88.2927,88.063,88.083,84263.0
2024-01-04 10:30:00,88.21,88.56,88.13,88.42,99041.0,88.073,88.4225,87.9931,88.2827,99041.0
2024-01-04 10:35:00,88.42,88.55,88.37,88.43,83182.0,88.2827,88.4125,88.2328,88.2927,83182.0
2024-01-04 10:40:00,88.44,88.46,88.33,88.43,75345.0,88.3026,88.3226,88.1928,88.2927,75345.0
2024-01-04 10:45:00,88.42,88.48,88.33,88.46,62907.0,88.2827,88.3426,88.1928,88.3226,62907.0
2024-01-04 10:50:00,88.47,88.56,88.33,88.54,66851.0,88.3326,88.4225,88.1928,88.4025,66851.0
2024-01-04 10:55:00,88.54,88.73,88.46,88.69,87299.0,88.4025,88.5922,88.3226,88.5523,87299.0
2024-01-04 11:00:00,88.69,88.85,88.63,88.72,94916.0,88.5523,88.712,88.4924,88.5822,94916.0
2024-01-04 11:05:00,88.71,88.79,88.59,88.62,47300.0,88.5722,88.6521,88.4524,88.4824,47300.0
2024-01-04 11:10:00,88.62,88.98,88.61,88.97,87527.0,88.4824,88.8418,88.4724,88.8318,87527.0
2024-01-04 11:15:00,88.97,89.11,88.94,88.94,78543.0,88.8318,88.9716,88.8019,88.8019,78543.0
2024-01-04 11:20:00,88.94,89.04,88.87,88.97,64097.0,88.8019,88.9017,88.732,88.8318,64097.0
2024-01-04 11:25:00,88.96,89.04,88.86,88.88,71995.0,88.8218,88.9017,88.722,88.742,71995.0
2024-01-04 11:30:00,88.88,88.91,88.72,88.9,82410.0,88.742,88.7719,88.5822,88.7619,82410.0
2024-01-04 11:35:00,88.9,89.13,88.9,89.08,86441.0,88.7619,88.9916,88.7619,88.9417,86441.0
2024-01-04 11:40:00,89.07,89.11,89.01,89.04,48804.0,88.9317,88.9716,88.8718,88.9017,48804.0
2024-01-04 11:45:00,89.04,89.12,88.95,88.98,89374.0,88.9017,88.9816,88.8119,88.8418,89374.0
2024-01-04 11:50:00,88.98,88.99,88.81,88.81,50500.0,88.8418,88.8518,88.6721,88.6721,50500.0
2024-01-04 11:55:00,88.8,88.96,88.77,88.9,42147.0,88.6621,88.8218,88.6321,88.7619,42147.0
2024-01-04 12:00:00,88.9,88.91,88.7,88.79,36352.0,88.7619,88.7719,88.5622,88.6521,36352.0
2024-01-04 12:05:00,88.78,88.92,88.71,88.92,33577.0,88.6421,88.7819,88.5722,88.7819,33577.0
2024-01-04 12:10:00,88.93,89.03,88.92,88.94,56346.0,88.7919,88.8917,88.7819,88.8019,56346.0
2024-01-04 12:15:00,88.93,88.98,88.79,88.91,55396.0,88.7919,88.8418,88.6521,88.7719,55396.0
2024-01-04 12:20:00,88.91,89.15,88.9,89.12,54900.0,88.7719,89.0115,88.7619,88.9816,54900.0
2024-01-04 12:25:00,89.13,89.25,89.1,89.14,72023.0,88.9916,89.1114,88.9616,89.0016,72023.0
2024-01-04 12:30:00,89.14,89.15,88.97,89.11,104458.0,89.0016,89.0115,88.8318,88.9716,104458.0
2024-01-04 12:35:00,89.13,89.24,89.09,89.24,61345.0,88.9916,89.1014,88.9516,89.1014,61345.0
2024-01-04 12:40:00,89.23,89.24,88.96,89.02,64524.0,89.0914,89.1014,88.8218,88.8817,64524.0
2024-01-04 12:45:00,89.0,89.08,88.85,89.08,44674.0,88.8618,88.9417,88.712,88.9417,44674.0
2024-01-04 12:50:00,89.08,89.23,89.01,89.22,34821.0,88.9417,89.0914,88.8718,89.0814,34821.0
2024-01-04 12:55:00,89.22,89.23,89.11,89.18,49182.0,89.0814,89.0914,88.9716,89.0415,49182.0
2024-01-04 13:00:00,89.17,89.26,89.11,89.24,47047.0,89.0315,89.1214,88.9716,89.1014,47047.0
2024-01-04 13:05:00,89.25,89.42,89.24,89.37,79808.0,89.1114,89.2811,89.1014,89.2312,79808.0
2024-01-04 13:10:00,89.36,89.49,89.31,89.47,80220.0,89.2212,89.351,89.1713,89.331,80220.0
2024-01-04 13:15:00,89.44,89.52,89.41,89.48,52826.0,89.3011,89.381,89.2711,89.341,52826.0
2024-01-04 13:20:00,89.48,89.57,89.45,89.56,74081.0,89.341,89.4309,89.3111,89.4209,74081.0
2024-01-04 13:25:00,89.56,89.71,89.55,89.7,98608.0,89.4209,89.5707,89.4109,89.5607,98608.0
2024-01-04 13:30:00,89.71,89.81,89.71,89.74,86792.0,89.5707,89.6705,89.5707,89.6006,86792.0
2024-01-04 13:35:00,89.74,89.79,89.58,89.66,112788.0,89.6006,89.6506,89.4409,89.5208,112788.0
2024-01-04 13:40:00,89.66,89.84,89.59,89.84,106701.0,89.5208,89.7005,89.4509,89.7005,106701.0
2024-01-04 13:45:00,89.84,89.91,89.75,89.84,101430.0,89.7005,89.7704,89.6106,89.7005,101430.0
2024-01-04 13:50:00,89.84,89.95,89.84,89.9,77323.0,89.7005,89.8103,89.7005,89.7604,77323.0
2024-01-04 13:55:00,89.89,89.92,89.75,89.87,57376.0,89.7504,89.7804,89.6106,89.7304,57376.0
2024-01-04 14:00:00,89.86,89.92,89.78,89.9,47177.0,89.7204,89.7804,89.6406,89.7604,47177.0
2024-01-04 14:05:00,89.89,90.1,89.85,90.04,111194.0,89.7504,89.9601,89.7105,89.9002,111194.0
2024-01-04 14:10:00,90.04,90.07,89.93,90.05,107212.0,89.9002,89.9301,89.7903,89.9101,107212.0
2024-01-04 14:15:00,90.06,90.07,89.97,90.0,85757.0,89.9201,89.9301,89.8303,89.8602,85757.0
2024-01-04 14:20:00,89.99,90.0,89.85,89.87,125292.0,89.8502,89.8602,89.7105,89.7304,125292.0
2024-01-04 14:25:00,89.88,89.94,89.83,89.88,91543.0,89.7404,89.8003,89.6905,89.7404,91543.0
2024-01-04 14:30:00,89.86,89.91,89.76,89.89,113952.0,89.7204,89.7704,89.6206,89.7504,113952.0
2024-01-04 14:35:00,89.89,89.91,89.78,89.8,108649.0,89.7504,89.7704,89.6406,89.6605,108649.0
2024-01-04 14:40:00,89.8,89.81,89.62,89.65,140027.0,89.6605,89.6705,89.4808,89.5108,140027.0
2024-01-04 14:45:00,89.66,89.77,89.56,89.77,144496.0,89.5208,89.6306,89.4209,89.6306,144496.0
2024-01-04 14:50:00,89.76,89.9,89.76,89.84,88488.0,89.6206,89.7604,89.6206,89.7005,88488.0
2024-01-04 14:55:00,89.84,89.88,89.68,89.72,43312.0,89.7005,89.7404,89.5407,89.5807,43312.0
2024-01-04 15:00:00,89.72,89.75,89.64,89.65,46709.0,89.5807,89.6106,89.5008,89.5108,46709.0
2024-01-04 15:05:00,89.65,89.85,89.53,89.83,112859.0,89.5108,89.7105,89.391,89.6905,112859.0
2024-01-04 15:10:00,89.83,90.01,89.82,89.91,135969.0,89.6905,89.8702,89.6805,89.7704,135969.0
2024-01-04 15:15:00,89.91,89.92,89.68,89.78,69287.0,89.7704,89.7804,89.5407,89.6406,69287.0
2024-01-04 15:20:00,89.77,89.79,89.67,89.73,74060.0,89.6306,89.6506,89.5307,89.5906,74060.0
2024-01-04 15:25:00,89.73,89.77,89.61,89.66,60250.0,89.5906,89.6306,89.4708,89.5208,60250.0
2024-01-04 15:30:00,89.65,89.75,89.54,89.74,116113.0,89.5108,89.6106,89.4009,89.6006,116113.0
2024-01-04 15:35:00,89.75,89.79,89.65,89.71,58088.0,89.6106,89.6506,89.5108,89.5707,58088.0
2024-01-04 15:40:00,89.72,89.74,89.66,89.7,68684.0,89.5807,89.6006,89.5208,89.5607,68684.0
2024-01-04 15:45:00,89.7,89.75,89.49,89.5,105999.0,89.5607,89.6106,89.351,89.361,105999.0
2024-01-04 15:50:00,89.51,89.74,89.42,89.48,381601.0,89.371,89.6006,89.2811,89.341,381601.0
2024-01-04 15:55:00,89.48,89.65,89.44,89.45,367406.0,89.341,89.5108,89.3011,89.3111,367406.0
2024-01-05 09:30:00,88.48,88.7,86.96,87.72,724762.0,88.3426,88.5622,86.8249,87.5838,724762.0
2024-01-05 09:35:00,87.71,88.02,87.41,87.83,411793.0,87.5738,87.8833,87.2742,87.6936,411793.0
2024-01-05 09:40:00,87.8,87.82,87.38,87.65,355884.0,87.6636,87.6836,87.2443,87.5139,355884.0
2024-01-05 09:45:00,87.66,88.0,87.65,87.98,287304.0,87.5239,87.8633,87.5139,87.8434,287304.0
2024-01-05 09:50:00,87.98,88.25,87.96,88.21,184052.0,87.8434,88.1129,87.8234,88.073,184052.0
2024-01-05 09:55:00,88.21,88.43,88.2,88.3,161406.0,88.073,88.2927,88.063,88.1629,161406.0
2024-01-05 10:00:00,88.31,88.64,88.31,88.63,237977.0,88.1729,88.5023,88.1729,88.4924,237977.0
2024-01-05 10:05:00,88.64,88.95,88.54,88.93,188068.0,88.5023,88.8119,88.4025,88.7919,188068.0
2024-01-05 10:10:00,88.92,89.07,88.83,88.86,345798.0,88.7819,88.9317,88.692,88.722,345798.0
2024-01-05 10:15:00,88.88,89.01,88.71,88.95,158662.0,88.742,88.8718,88.5722,88.8119,158662.0
2024-01-05 10:20:00,88.94,89.18,88.76,89.18,125195.0,88.8019,89.0415,88.6222,89.0415,125195.0
2024-01-05 10:25:00,89.18,89.3,88.96,88.97,100329.0,89.0415,89.1613,88.8218,88.8318,100329.0
2024-01-05 10:30:00,88.97,89.01,88.85,88.89,258135.0,88.8318,88.8718,88.712,88.752,258135.0
2024-01-05 10:35:00,88.88,88.93,88.71,88.82,118841.0,88.742,88.7919,88.5722,88.6821,118841.0
2024-01-05 10:40:00,88.83,88.97,88.81,88.86,81813.0,88.692,88.8318,88.6721,88.722,81813.0
2024-01-05 10:45:00,88.85,88.92,88.56,88.65,107380.0,88.712,88.7819,88.4225,88.5123,107380.0
2024-01-05 10:50:00,88.65,88.95,88.6,88.95,129158.0,88.5123,88.8119,88.4624,88.8119,129158.0
2024-01-05 10:55:00,88.96,89.05,88.9,88.99,67087.0,88.8218,88.9117,88.7619,88.8518,67087.0
2024-01-05 11:00:00,88.98,89.17,88.81,88.81,76468.0,88.8418,89.0315,88.6721,88.6721,76468.0
2024-01-05 11:05:00,88.81,88.81,88.53,88.66,122520.0,88.6721,88.6721,88.3925,88.5223,122520.0
2024-01-05 11:10:00,88.65,88.73,88.59,88.6,91777.0,88.5123,88.5922,88.4524,88.4624,91777.0
2024-01-05 11:15:00,88.61,88.77,88.53,88.59,110120.0,88.4724,88.6321,88.3925,88.4524,110120.0
2024-01-05 11:20:00,88.59,88.86,88.53,88.85,78771.0,88.4524,88.722,88.3925,88.712,78771.0
2024-01-05 11:25:00,88.85,88.85,88.5,88.57,97943.0,88.712,88.712,88.3626,88.4324,97943.0
2024-01-05 11:30:00,88.57,88.69,88.55,88.62,37710.0,88.4324,88.5523,88.4125,88.4824,37710.0
2024-01-05 11:35:00,88.62,88.62,88.46,88.59,67448.0,88.4824,88.4824,88.3226,88.4524,67448.0
2024-01-05 11:40:00,88.59,88.6,88.45,88.48,73109.0,88.4524,88.4624,88.3126,88.3426,73109.0
2024-01-05 11:45:00,88.47,88.5,88.34,88.41,46366.0,88.3326,88.3626,88.2028,88.2727,46366.0
2024-01-05 11:50:00,88.42,88.54,88.42,88.54,69291.0,88.2827,88.4025,88.2827,88.4025,69291.0
2024-01-05 11:55:00,88.53,88.61,88.5,88.55,57299.0,88.3925,88.4724,88.3626,88.4125,57299.0
2024-01-05 12:00:00,88.56,88.58,88.46,88.5,52727.0,88.4225,88.4424,88.3226,88.3626,52727.0
2024-01-05 12:05:00,88.49,88.52,88.27,88.28,75298.0,88.3526,88.3825,88.1329,88.1429,75298.0
2024-01-05 12:10:00,88.27,88.58,88.24,88.51,89107.0,88.1329,88.4424,88.103,88.3725,89107.0
2024-01-05 12:15:00,88.5,88.55,88.37,88.38,64730.0,88.3626,88.4125,88.2328,88.2427,64730.0
2024-01-05 12:20:00,88.37,88.51,88.3,88.35,77931.0,88.2328,88.3725,88.1629,88.2128,77931.0
2024-01-05 12:25:00,88.34,88.42,88.24,88.31,58274.0,88.2028,88.2827,88.103,88.1729,58274.0
2024-01-05 12:30:00,88.3,88.32,88.09,88.12,77863.0,88.1629,88.1828,87.9532,87.9831,77863.0
2024-01-05 12:35:00,88.12,88.47,88.11,88.45,152946.0,87.9831,88.3326,87.9732,88.3126,152946.0
2024-01-05 12:40:00,88.45,88.58,88.42,88.56,65413.0,88.3126,88.4424,88.2827,88.4225,65413.0
2024-01-05 12:45:00,88.55,88.71,88.54,88.69,70146.0,88.4125,88.5722,88.4025,88.5523,70146.0
2024-01-05 12:50:00,88.68,88.85,88.66,88.78,81614.0,88.5423,88.712,88.5223,88.6421,81614.0
2024-01-05 12:55:00,88.78,88.92,88.68,88.79,132488.0,88.6421,88.7819,88.5423,88.6521,132488.0
2024-01-05 13:00:00,88.79,88.86,88.62,88.64,123822.0,88.6521,88.722,88.4824,88.5023,123822.0
2024-01-05 13:05:00,88.63,88.76,88.62,88.69,72232.0,88.4924,88.6222,88.4824,88.5523,72232.0
2024-01-05 13:10:00,88.69,88.76,88.6,88.69,50796.0,88.5523,88.6222,88.4624,88.5523,50796.0
2024-01-05 13:15:00,88.7,88.74,88.57,88.59,72449.0,88.5622,88.6022,88.4324,88.4524,72449.0
2024-01-05 13:20:00,88.6,88.8,88.59,88.8,44800.0,88.4624,88.6621,88.4524,88.6621,44800.0
2024-01-05 13:25:00,88.81,88.95,88.8,88.95,169458.0,88.6721,88.8119,88.6621,88.8119,169458.0
2024-01-05 13:30:00,88.95,89.11,88.88,88.96,90035.0,88.8119,88.9716,88.742,88.8218,90035.0
2024-01-05 13:35:00,88.96,89.12,88.94,89.12,66699.0,88.8218,88.9816,88.8019,88.9816,66699.0
2024-01-05 13:40:00,89.11,89.14,88.98,88.98,37442.0,88.9716,89.0016,88.8418,88.8418,37442.0
2024-01-05 13:45:00,88.98,89.03,88.88,88.93,50159.0,88.8418,88.8917,88.742,88.7919,50159.0
2024-01-05 13:50:00,88.95,89.09,88.9,89.08,60510.0,88.8119,88.9516,88.7619,88.9417,60510.0
2024-01-05 13:55:00,89.08,89.13,88.97,88.97,49512.0,88.9417,88.9916,88.8318,88.8318,49512.0
2024-01-05 14:00:00,88.97,89.03,88.91,89.0,40435.0,88.8318,88.8917,88.7719,88.8618,40435.0
2024-01-05 14:05:00,89.0,89.21,88.98,89.2,67119.0,88.8618,89.0715,88.8418,89.0615,67119.0
2024-01-05 14:10:00,89.21,89.29,89.16,89.2,146513.0,89.0715,89.1513,89.0215,89.0615,146513.0
2024-01-05 14:15:00,89.2,89.24,89.01,89.1,142063.0,89.0615,89.1014,88.8718,88.9616,142063.0
2024-01-05 14:20:00,89.11,89.24,89.08,89.14,54261.0,88.9716,89.1014,88.9417,89.0016,54261.0
2024-01-05 14:25:00,89.13,89.16,89.08,89.09,48424.0,88.9916,89.0215,88.9417,88.9516,48424.0
2024-01-05 14:30:00,89.09,89.16,89.04,89.07,71486.0,88.9516,89.0215,88.9017,88.9317,71486.0
2024-01-05 14:35:00,89.06,89.14,89.01,89.07,47775.0,88.9217,89.0016,88.8718,88.9317,47775.0
2024-01-05 14:40:00,89.06,89.06,88.89,88.98,62767.0,88.9217,88.9217,88.752,88.8418,62767.0
2024-01-05 14:45:00,88.98,89.0,88.88,88.96,45271.0,88.8418,88.8618,88.742,88.8218,45271.0
2024-01-05 14:50:00,88.95,88.96,88.78,88.83,57357.0,88.8119,88.8218,88.6421,88.692,57357.0
2024-01-05 14:55:00,88.82,88.9,88.73,88.77,67830.0,88.6821,88.7619,88.5922,88.6321,67830.0
2024-01-05 15:00:00,88.76,88.8,88.69,88.76,57720.0,88.6222,88.6621,88.5523,88.6222,57720.0
2024-01-05 15:05:00,88.76,88.87,88.72,88.87,73467.0,88.6222,88.732,88.5822,88.732,73467.0
2024-01-05 15:10:00,88.88,89.13,88.87,89.05,80894.0,88.742,88.9916,88.732,88.9117,80894.0
2024-01-05 15:15:00,89.06,89.12,88.98,89.03,62542.0,88.9217,88.9816,88.8418,88.8917,62542.0
2024-01-05 15:20:00,89.04,89.15,89.02,89.09,80200.0,88.9017,89.0115,88.8817,88.9516,80200.0
2024-01-05 15:25:00,89.09,89.17,88.96,89.17,92503.0,88.9516,89.0315,88.8218,89.0315,92503.0
2024-01-05 15:30:00,89.17,89.24,89.07,89.23,149976.0,89.0315,89.1014,88.9317,89.0914,149976.0
2024-01-05 15:35:00,89.24,89.31,89.17,89.21,139046.0,89.1014,89.1713,89.0315,89.0715,139046.0
2024-01-05 15:40:00,89.2,89.3,89.13,89.29,134859.0,89.0615,89.1613,88.9916,89.1513,134859.0
2024-01-05 15:45:00,89.29,89.39,89.21,89.37,127863.0,89.1513,89.2512,89.0715,89.2312,127863.0
2024-01-05 15:50:00,89.36,89.53,89.3,89.38,278474.0,89.2212,89.391,89.1613,89.2412,278474.0
2024-01-05 15:55:00,89.39,89.45,89.27,89.28,382650.0,89.2512,89.3111,89.1314,89.1413,382650.0
2024-01-08 09:30:00,88.31,88.5,87.85,87.99,562494.0,88.1729,88.3626,87.7136,87.8533,562494.0
2024-01-08 09:35:00,88.0,88.1,87.67,88.0,619542.0,87.8633,87.9632,87.5338,87.8633,619542.0
2024-01-08 09:40:00,88.0,88.03,87.52,87.74,548447.0,87.8633,87.8933,87.3841,87.6037,548447.0
2024-01-08 09:45:00,87.74,88.0,87.63,87.65,228666.0,87.6037,87.8633,87.4939,87.5139,228666.0
2024-01-08 09:50:00,87.66,88.14,87.66,87.99,362025.0,87.5239,88.0031,87.5239,87.8533,362025.0
2024-01-08 09:55:00,88.0,88.42,87.89,88.38,174887.0,87.8633,88.2827,87.7535,88.2427,174887.0
2024-01-08 10:00:00,88.38,88.65,88.11,88.24,175661.0,88.2427,88.5123,87.9732,88.103,175661.0
2024-01-08 10:05:00,88.25,88.59,88.25,88.39,180291.0,88.1129,88.4524,88.1129,88.2527,180291.0
2024-01-08 10:10:00,88.4,88.49,88.19,88.4,127515.0,88.2627,88.3526,88.053,88.2627,127515.0
2024-01-08 10:15:00,88.4,88.54,88.26,88.51,127695.0,88.2627,88.4025,88.1229,88.3725,127695.0
2024-01-08 10:20:00,88.5,88.68,88.37,88.68,114642.0,88.3626,88.5423,88.2328,88.5423,114642.0
2024-01-08 10:25:00,88.69,88.88,88.67,88.78,121113.0,88.5523,88.742,88.5323,88.6421,121113.0
2024-01-08 10:30:00,88.81,89.27,88.81,89.25,248524.0,88.6721,89.1314,88.6721,89.1114,248524.0
2024-01-08 10:35:00,89.25,89.38,89.17,89.35,96995.0,89.1114,89.2412,89.0315,89.2112,96995.0
2024-01-08 10:40:00,89.36,89.55,89.25,89.46,170860.0,89.2212,89.4109,89.1114,89.3211,170860.0
2024-01-08 10:45:00,89.47,89.51,89.36,89.46,217129.0,89.331,89.371,89.2212,89.3211,217129.0
2024-01-08 10:50:00,89.48,89.49,89.28,89.32,117589.0,89.341,89.351,89.1413,89.1813,117589.0
2024-01-08 10:55:00,89.33,89.39,89.09,89.2,83908.0,89.1913,89.2512,88.9516,89.0615,83908.0
2024-01-08 11:00:00,89.2,89.22,88.94,88.95,107864.0,89.0615,89.0814,88.8019,88.8119,107864.0
2024-01-08 11:05:00,88.96,89.49,88.95,89.37,141005.0,88.8218,89.351,88.8119,89.2312,141005.0
2024-01-08 11:10:00,89.39,89.55,89.35,89.52,94596.0,89.2512,89.4109,89.2112,89.381,94596.0
2024-01-08 11:15:00,89.54,89.57,89.39,89.45,63947.0,89.4009,89.4309,89.2512,89.3111,63947.0
2024-01-08 11:20:00,89.45,89.6,89.36,89.48,69537.0,89.3111,89.4608,89.2212,89.341,69537.0
2024-01-08 11:25:00,89.47,89.49,89.24,89.29,59496.0,89.331,89.351,89.1014,89.1513,59496.0
2024-01-08 11:30:00,89.28,89.46,89.27,89.41,197851.0,89.1413,89.3211,89.1314,89.2711,197851.0
2024-01-08 11:35:00,89.42,89.46,89.14,89.34,104622.0,89.2811,89.3211,89.0016,89.2013,104622.0
2024-01-08 11:40:00,89.35,89.7,89.35,89.69,114062.0,89.2112,89.5607,89.2112,89.5507,114062.0
2024-01-08 11:45:00,89.7,89.8,89.66,89.76,91036.0,89.5607,89.6605,89.5208,89.6206,91036.0
2024-01-08 11:50:00,89.76,89.76,89.61,89.72,58784.0,89.6206,89.6206,89.4708,89.5807,58784.0
2024-01-08 11:55:00,89.71,89.83,89.69,89.77,87183.0,89.5707,89.6905,89.5507,89.6306,87183.0
2024-01-08 12:00:00,89.77,90.1,89.77,90.05,122846.0,89.6306,89.9601,89.6306,89.9101,122846.0
2024-01-08 12:05:00,90.05,90.11,89.81,89.81,114062.0,89.9101,89.9701,89.6705,89.6705,114062.0
2024-01-08 12:10:00,89.8,89.96,89.79,89.92,67204.0,89.6605,89.8203,89.6506,89.7804,67204.0
2024-01-08 12:15:00,89.92,90.13,89.9,90.11,112370.0,89.7804,89.99,89.7604,89.9701,112370.0
2024-01-08 12:20:00,90.11,90.12,89.75,89.92,60786.0,89.9701,89.98,89.6106,89.7804,60786.0
2024-01-08 12:25:00,89.94,90.02,89.88,89.99,43722.0,89.8003,89.8802,89.7404,89.8502,43722.0
2024-01-08 12:30:00,90.0,90.04,89.91,90.0,35777.0,89.8602,89.9002,89.7704,89.8602,35777.0
2024-01-08 12:35:00,90.0,90.15,90.0,90.12,48966.0,89.8602,90.01,89.8602,89.98,48966.0
2024-01-08 12:40:00,90.13,90.24,90.11,90.21,72041.0,89.99,90.0999,89.9701,90.0699,72041.0
2024-01-08 12:45:00,90.2,90.27,90.15,90.19,112731.0,90.0599,90.1298,90.01,90.0499,112731.0
2024-01-08 12:50:00,90.19,90.31,90.06,90.29,104154.0,90.0499,90.1697,89.9201,90.1498,104154.0
2024-01-08 12:55:00,90.3,91.13,90.3,91.08,1069773.0,90.1598,90.9885,90.1598,90.9385,1069773.0
2024-01-08 13:00:00,91.09,91.62,91.04,91.46,762750.0,90.9485,91.4777,90.8986,91.318,762750.0
2024-01-08 13:05:00,91.45,91.46,91.2,91.23,667590.0,91.308,91.318,91.0584,91.0883,667590.0
2024-01-08 13:10:00,91.24,91.48,91.16,91.4,252506.0,91.0983,91.3379,91.0184,91.2581,252506.0
2024-01-08 13:15:00,91.41,91.63,91.4,91.51,196605.0,91.268,91.4877,91.2581,91.3679,196605.0
2024-01-08 13:20:00,91.51,91.69,91.46,91.68,234243.0,91.3679,91.5476,91.318,91.5376,234243.0
2024-01-08 13:25:00,91.69,91.71,91.61,91.66,143727.0,91.5476,91.5676,91.4677,91.5176,143727.0
2024-01-08 13:30:00,91.65,91.84,91.61,91.84,247310.0,91.5077,91.6974,91.4677,91.6974,247310.0
2024-01-08 13:35:00,91.86,91.9,91.78,91.89,159572.0,91.7173,91.7573,91.6375,91.7473,159572.0
2024-01-08 13:40:00,91.89,91.89,91.72,91.83,224992.0,91.7473,91.7473,91.5776,91.6874,224992.0
2024-01-08 13:45:00,91.85,92.05,91.83,91.97,283389.0,91.7074,91.907,91.6874,91.8272,283389.0
2024-01-08 13:50:00,91.97,92.04,91.91,91.95,179788.0,91.8272,91.8971,91.7673,91.8072,179788.0
2024-01-08 13:55:00,91.94,92.22,91.94,92.2,549730.0,91.7972,92.0768,91.7972,92.0568,549730.0
2024-01-08 14:00:00,92.2,92.23,92.03,92.17,265254.0,92.0568,92.0868,91.8871,92.0269,265254.0
2024-01-08 14:05:00,92.17,92.17,91.91,92.04,224980.0,92.0269,92.0269,91.7673,91.8971,224980.0
2024-01-08 14:10:00,92.05,92.26,92.02,92.1,317948.0,91.907,92.1167,91.8771,91.957,317948.0
2024-01-08 14:15:00,92.11,92.44,92.03,92.42,442927.0,91.9669,92.2964,91.8871,92.2765,442927.0
2024-01-08 14:20:00,92.42,92.43,92.27,92.29,169115.0,92.2765,92.2865,92.1267,92.1467,169115.0
2024-01-08 14:25:00,92.3,92.39,92.25,92.31,165207.0,92.1567,92.2465,92.1067,92.1666,165207.0
2024-01-08 14:30:00,92.31,92.56,92.29,92.52,263691.0,92.1666,92.4163,92.1467,92.3763,263691.0
2024-01-08 14:35:00,92.52,92.55,92.28,92.44,324888.0,92.3763,92.4063,92.1367,92.2964,324888.0
2024-01-08 14:40:00,92.43,92.46,92.34,92.43,91127.0,92.2865,92.3164,92.1966,92.2865,91127.0
2024-01-08 14:45:00,92.43,92.55,92.36,92.54,127325.0,92.2865,92.4063,92.2166,92.3963,127325.0
2024-01-08 14:50:00,92.55,92.59,92.4,92.48,125511.0,92.4063,92.4462,92.2565,92.3364,125511.0
2024-01-08 14:55:00,92.48,92.61,92.45,92.53,120393.0,92.3364,92.4662,92.3064,92.3863,120393.0
2024-01-08 15:00:00,92.53,92.69,92.42,92.65,235902.0,92.3863,92.546,92.2765,92.5061,235902.0
2024-01-08 15:05:00,92.66,92.79,92.6,92.79,172060.0,92.5161,92.6459,92.4562,92.6459,172060.0
2024-01-08 15:10:00,92.79,92.87,92.69,92.7,288712.0,92.6459,92.7258,92.546,92.556,288712.0
2024-01-08 15:15:00,92.7,92.89,92.69,92.86,164097.0,92.556,92.7457,92.546,92.7158,164097.0
2024-01-08 15:20:00,92.86,92.96,92.76,92.82,184347.0,92.7158,92.8156,92.6159,92.6758,184347.0
2024-01-08 15:25:00,92.82,92.95,92.8,92.91,183317.0,92.6758,92.8056,92.6559,92.7657,183317.0
2024-01-08 15:30:00,92.92,93.11,92.88,93.09,244723.0,92.7757,92.9654,92.7358,92.9454,244723.0
2024-01-08 15:35:00,93.09,93.12,92.94,93.06,339183.0,92.9454,92.9754,92.7957,92.9155,339183.0
2024-01-08 15:40:00,93.06,93.13,92.98,93.12,349844.0,92.9155,92.9854,92.8356,92.9754,349844.0
2024-01-08 15:45:00,93.12,93.21,93.02,93.15,362713.0,92.9754,93.0652,92.8755,93.0053,362713.0
2024-01-08 15:50:00,93.15,93.24,92.98,93.13,588902.0,93.0053,93.0952,92.8356,92.9854,588902.0
2024-01-08 15:55:00,93.13,93.5,93.06,93.43,695380.0,92.9854,93.3548,92.9155,93.2849,695380.0
2024-01-09 09:30:00,92.48,92.89,92.0,92.66,473886.0,92.3364,92.7457,91.8571,92.5161,473886.0
2024-01-09 09:35:00,92.65,92.85,92.35,92.52,205908.0,92.5061,92.7058,92.2066,92.3763,205908.0
2024-01-09 09:40:00,92.53,92.6,92.16,92.31,322598.0,92.3863,92.4562,92.0169,92.1666,322598.0
2024-01-09 09:45:00,92.32,92.66,92.1,92.4,190049.0,92.1766,92.5161,91.957,92.2565,190049.0
2024-01-09 09:50:00,92.41,92.62,92.27,92.5,74576.0,92.2665,92.4762,92.1267,92.3563,74576.0
2024-01-09 09:55:00,92.48,92.88,92.46,92.88,138524.0,92.3364,92.7358,92.3164,92.7358,138524.0
2024-01-09 10:00:00,92.88,92.99,92.79,92.8,151372.0,92.7358,92.8456,92.6459,92.6559,151372.0
2024-01-09 10:05:00,92.8,92.83,92.57,92.62,106290.0,92.6559,92.6858,92.4262,92.4762,106290.0
2024-01-09 10:10:00,92.63,92.94,92.52,92.94,89572.0,92.4861,92.7957,92.3763,92.7957,89572.0
2024-01-09 10:15:00,92.93,93.16,92.84,93.09,375433.0,92.7857,93.0153,92.6958,92.9454,375433.0
2024-01-09 10:20:00,93.07,93.12,92.8,92.99,131593.0,92.9255,92.9754,92.6559,92.8456,131593.0
2024-01-09 10:25:00,92.98,93.03,92.7,92.76,131923.0,92.8356,92.8855,92.556,92.6159,131923.0
2024-01-09 10:30:00,92.75,92.94,92.71,92.92,41880.0,92.606,92.7957,92.566,92.7757,41880.0
2024-01-09 10:35:00,92.92,93.07,92.87,93.0,105102.0,92.7757,92.9255,92.7258,92.8556,105102.0
2024-01-09 10:40:00,92.99,93.11,92.93,93.06,54252.0,92.8456,92.9654,92.7857,92.9155,54252.0
2024-01-09 10:45:00,93.06,93.11,92.87,93.1,82986.0,92.9155,92.9654,92.7258,92.9554,82986.0
2024-01-09 10:50:00,93.1,93.17,92.83,92.89,91219.0,92.9554,93.0253,92.6858,92.7457,91219.0
2024-01-09 10:55:00,92.88,93.17,92.84,93.15,148783.0,92.7358,93.0253,92.6958,93.0053,148783.0
2024-01-09 11:00:00,93.14,93.25,93.1,93.19,107317.0,92.9953,93.1052,92.9554,93.0453,107317.0
2024-01-09 11:05:00,93.2,93.2,92.88,92.9,83096.0,93.0553,93.0553,92.7358,92.7557,83096.0
2024-01-09 11:10:00,92.9,93.13,92.9,93.07,61133.0,92.7557,92.9854,92.7557,92.9255,61133.0
2024-01-09 11:15:00,93.06,93.17,92.96,93.11,106072.0,92.9155,93.0253,92.8156,92.9654,106072.0
2024-01-09 11:20:00,93.11,93.22,93.08,93.16,81104.0,92.9654,93.0752,92.9354,93.0153,81104.0
2024-01-09 11:25:00,93.17,93.35,93.13,93.33,96104.0,93.0253,93.205,92.9854,93.1851,96104.0
2024-01-09 11:30:00,93.34,93.7,93.34,93.69,300854.0,93.195,93.5545,93.195,93.5445,300854.0
2024-01-09 11:35:00,93.7,93.7,93.43,93.52,192209.0,93.5545,93.5545,93.2849,93.3748,192209.0
2024-01-09 11:40:00,93.52,93.57,93.28,93.37,178332.0,93.3748,93.4247,93.1351,93.225,178332.0
2024-01-09 11:45:00,93.38,93.49,93.35,93.41,65552.0,93.235,93.3448,93.205,93.2649,65552.0
2024-01-09 11:50:00,93.41,93.47,93.36,93.38,81674.0,93.2649,93.3248,93.215,93.235,81674.0
2024-01-09 11:55:00,93.37,93.43,93.26,93.4,84079.0,93.225,93.2849,93.1152,93.2549,84079.0
2024-01-09 12:00:00,93.41,93.42,92.99,93.09,220500.0,93.2649,93.2749,92.8456,92.9454,220500.0
2024-01-09 12:05:00,93.09,93.49,93.08,93.31,160439.0,92.9454,93.3448,92.9354,93.1651,160439.0
2024-01-09 12:10:00,93.31,93.33,93.08,93.11,93192.0,93.1651,93.1851,92.9354,92.9654,93192.0
2024-01-09 12:15:00,93.11,93.25,93.09,93.1,83192.0,92.9654,93.1052,92.9454,92.9554,83192.0
2024-01-09 12:20:00,93.09,93.17,92.97,93.11,103747.0,92.9454,93.0253,92.8256,92.9654,103747.0
2024-01-09 12:25:00,93.12,93.27,92.93,93.27,106917.0,92.9754,93.1251,92.7857,93.1251,106917.0
2024-01-09 12:30:00,93.26,93.27,92.9,92.9,105199.0,93.1152,93.1251,92.7557,92.7557,105199.0
2024-01-09 12:35:00,92.9,93.07,92.85,93.06,78676.0,92.7557,92.9255,92.7058,92.9155,78676.0
2024-01-09 12:40:00,93.08,93.18,93.04,93.17,87768.0,92.9354,93.0353,92.8955,93.0253,87768.0
2024-01-09 12:45:00,93.17,93.21,93.08,93.14,84927.0,93.0253,93.0652,92.9354,92.9953,84927.0
2024-01-09 12:50:00,93.15,93.35,93.06,93.27,94745.0,93.0053,93.205,92.9155,93.1251,94745.0
2024-01-09 12:55:00,93.27,93.43,93.23,93.43,70724.0,93.1251,93.2849,93.0852,93.2849,70724.0
2024-01-09 13:00:00,93.44,93.57,93.38,93.44,201326.0,93.2949,93.4247,93.235,93.2949,201326.0
2024-01-09 13:05:00,93.45,93.45,93.09,93.19,140484.0,93.3049,93.3049,92.9454,93.0453,140484.0
2024-01-09 13:10:00,93.17,93.37,93.14,93.36,95919.0,93.0253,93.225,92.9953,93.215,95919.0
2024-01-09 13:15:00,93.35,93.48,93.27,93.42,164344.0,93.205,93.3348,93.1251,93.2749,164344.0
2024-01-09 13:20:00,93.41,93.47,93.17,93.18,101178.0,93.2649,93.3248,93.0253,93.0353,101178.0
2024-01-09 13:25:00,93.18,93.3,93.13,93.27,71131.0,93.0353,93.1551,92.9854,93.1251,71131.0
2024-01-09 13:30:00,93.27,93.29,93.05,93.06,107677.0,93.1251,93.1451,92.9055,92.9155,107677.0
2024-01-09 13:35:00,93.07,93.33,93.05,93.27,57880.0,92.9255,93.1851,92.9055,93.1251,57880.0
2024-01-09 13:40:00,93.27,93.37,93.27,93.31,68482.0,93.1251,93.225,93.1251,93.1651,68482.0
2024-01-09 13:45:00,93.31,93.58,93.3,93.58,85015.0,93.1651,93.4347,93.1551,93.4347,85015.0
2024-01-09 13:50:00,93.58,93.67,93.55,93.64,118295.0,93.4347,93.5245,93.4047,93.4946,118295.0
2024-01-09 13:55:00,93.64,93.69,93.53,93.68,82642.0,93.4946,93.5445,93.3847,93.5345,82642.0
2024-01-09 14:00:00,93.68,93.74,93.61,93.67,74731.0,93.5345,93.5944,93.4646,93.5245,74731.0
2024-01-09 14:05:00,93.68,93.76,93.58,93.76,97016.0,93.5345,93.6144,93.4347,93.6144,97016.0
2024-01-09 14:10:00,93.76,93.79,93.62,93.64,112865.0,93.6144,93.6443,93.4746,93.4946,112865.0
2024-01-09 14:15:00,93.64,93.69,93.54,93.66,75785.0,93.4946,93.5445,93.3947,93.5145,75785.0
2024-01-09 14:20:00,93.66,93.76,93.66,93.74,111739.0,93.5145,93.6144,93.5145,93.5944,111739.0
2024-01-09 14:25:00,93.73,93.78,93.58,93.68,79592.0,93.5844,93.6344,93.4347,93.5345,79592.0
2024-01-09 14:30:00,93.67,93.95,93.66,93.94,131284.0,93.5245,93.8041,93.5145,93.7941,131284.0
2024-01-09 14:35:00,93.94,94.0,93.87,93.94,116531.0,93.7941,93.854,93.7242,93.7941,116531.0
2024-01-09 14:40:00,93.94,93.97,93.82,93.84,92587.0,93.7941,93.8241,93.6743,93.6943,92587.0
2024-01-09 14:45:00,93.84,94.03,93.82,94.01,102116.0,93.6943,93.884,93.6743,93.864,102116.0
2024-01-09 14:50:00,94.0,94.05,93.94,94.01,91799.0,93.854,93.9039,93.7941,93.864,91799.0
2024-01-09 14:55:00,94.0,94.14,93.93,94.1,107317.0,93.854,93.9938,93.7841,93.9539,107317.0
2024-01-09 15:00:00,94.1,94.25,93.92,94.21,185583.0,93.9539,94.1036,93.7741,94.0637,185583.0
2024-01-09 15:05:00,94.22,94.24,94.03,94.22,130088.0,94.0737,94.0936,93.884,94.0737,130088.0
2024-01-09 15:10:00,94.23,94.32,94.02,94.06,138817.0,94.0837,94.1735,93.874,93.9139,138817.0
2024-01-09 15:15:00,94.06,94.14,94.0,94.06,88297.0,93.9139,93.9938,93.854,93.9139,88297.0
2024-01-09 15:20:00,94.06,94.28,94.05,94.06,186123.0,93.9139,94.1336,93.9039,93.9139,186123.0
2024-01-09 15:25:00,94.06,94.17,94.06,94.12,115252.0,93.9139,94.0237,93.9139,93.9738,115252.0
2024-01-09 15:30:00,94.12,94.17,94.02,94.15,175086.0,93.9738,94.0237,93.874,94.0038,175086.0
2024-01-09 15:35:00,94.14,94.14,93.93,93.98,145013.0,93.9938,93.9938,93.7841,93.834,145013.0
2024-01-09 15:40:00,93.98,93.99,93.64,93.73,299429.0,93.834,93.844,93.4946,93.5844,299429.0
2024-01-09 15:45:00,93.73,93.75,93.57,93.6,355284.0,93.5844,93.6044,93.4247,93.4546,355284.0
2024-01-09 15:50:00,93.61,93.71,93.46,93.7,399637.0,93.4646,93.5645,93.3149,93.5545,399637.0
2024-01-09 15:55:00,93.7,93.76,93.58,93.61,433838.0,93.5545,93.6144,93.4347,93.4646,433838.0
2024-01-10 09:30:00,93.74,94.28,93.01,93.7,529715.0,93.5944,94.1336,92.8656,93.5545,529715.0
2024-01-10 09:35:00,93.7,93.8,93.18,93.4,316075.0,93.5545,93.6543,93.0353,93.2549,316075.0
2024-01-10 09:40:00,93.4,93.53,92.86,93.15,218816.0,93.2549,93.3847,92.7158,93.0053,218816.0
2024-01-10 09:45:00,93.15,93.15,92.62,92.68,228640.0,93.0053,93.0053,92.4762,92.5361,228640.0
2024-01-10 09:50:00,92.7,92.86,92.24,92.38,432606.0,92.556,92.7158,92.0967,92.2365,432606.0
2024-01-10 09:55:00,92.38,92.49,92.22,92.39,350066.0,92.2365,92.3464,92.0768,92.2465,350066.0
2024-01-10 10:00:00,92.38,92.54,92.22,92.29,390895.0,92.2365,92.3963,92.0768,92.1467,390895.0
2024-01-10 10:05:00,92.3,92.48,92.1,92.13,288179.0,92.1567,92.3364,91.957,91.9869,288179.0
2024-01-10 10:10:00,92.13,92.33,92.06,92.19,295393.0,91.9869,92.1866,91.917,92.0468,295393.0
2024-01-10 10:15:00,92.19,92.3,92.12,92.18,112431.0,92.0468,92.1567,91.9769,92.0368,112431.0
2024-01-10 10:20:00,92.18,92.43,92.1,92.37,149552.0,92.0368,92.2865,91.957,92.2265,149552.0
2024-01-10 10:25:00,92.39,92.71,92.33,92.7,131516.0,92.2465,92.566,92.1866,92.556,131516.0
2024-01-10 10:30:00,92.71,92.85,92.58,92.73,245536.0,92.566,92.7058,92.4362,92.586,245536.0
2024-01-10 10:35:00,92.73,92.8,92.64,92.71,148564.0,92.586,92.6559,92.4961,92.566,148564.0
2024-01-10 10:40:00,92.72,92.81,92.65,92.7,75787.0,92.576,92.6659,92.5061,92.556,75787.0
2024-01-10 10:45:00,92.71,92.74,92.43,92.46,95850.0,92.566,92.596,92.2865,92.3164,95850.0
2024-01-10 10:50:00,92.47,92.49,92.14,92.17,95778.0,92.3264,92.3464,91.9969,92.0269,95778.0
2024-01-10 10:55:00,92.17,92.46,92.15,92.46,232821.0,92.0269,92.3164,92.0069,92.3164,232821.0
2024-01-10 11:00:00,92.45,92.51,92.17,92.17,163441.0,92.3064,92.3663,92.0269,92.0269,163441.0
2024-01-10 11:05:00,92.16,92.54,92.06,92.54,97223.0,92.0169,92.3963,91.917,92.3963,97223.0
2024-01-10 11:10:00,92.53,92.59,92.17,92.21,157690.0,92.3863,92.4462,92.0269,92.0668,157690.0
2024-01-10 11:15:00,92.22,92.48,92.12,92.48,105842.0,92.0768,92.3364,91.9769,92.3364,105842.0
2024-01-10 11:20:00,92.47,92.5,92.31,92.34,125586.0,92.3264,92.3563,92.1666,92.1966,125586.0
2024-01-10 11:25:00,92.34,92.44,92.27,92.38,64197.0,92.1966,92.2964,92.1267,92.2365,64197.0
2024-01-10 11:30:00,92.38,92.46,92.3,92.32,71490.0,92.2365,92.3164,92.1567,92.1766,71490.0
2024-01-10 11:35:00,92.31,92.44,92.3,92.36,66562.0,92.1666,92.2964,92.1567,92.2166,66562.0
2024-01-10 11:40:00,92.36,92.56,92.36,92.53,83680.0,92.2166,92.4163,92.2166,92.3863,83680.0
2024-01-10 11:45:00,92.54,92.62,92.45,92.45,73151.0,92.3963,92.4762,92.3064,92.3064,73151.0
2024-01-10 11:50:00,92.45,92.46,92.25,92.44,71434.0,92.3064,92.3164,92.1067,92.2964,71434.0
2024-01-10 11:55:00,92.44,92.48,92.25,92.27,41514.0,92.2964,92.3364,92.1067,92.1267,41514.0
2024-01-10 12:00:00,92.27,92.31,92.09,92.12,117704.0,92.1267,92.1666,91.947,91.9769,117704.0
2024-01-10 12:05:00,92.13,92.14,92.04,92.11,77547.0,91.9869,91.9969,91.8971,91.9669,77547.0
2024-01-10 12:10:00,92.1,92.25,92.05,92.21,93003.0,91.957,92.1067,91.907,92.0668,93003.0
2024-01-10 12:15:00,92.21,92.3,92.15,92.18,46479.0,92.0668,92.1567,92.0069,92.0368,46479.0
2024-01-10 12:20:00,92.16,92.17,91.94,92.03,123677.0,92.0169,92.0269,91.7972,91.8871,123677.0
2024-01-10 12:25:00,92.02,92.03,91.75,91.78,72704.0,91.8771,91.8871,91.6075,91.6375,72704.0
2024-01-10 12:30:00,91.78,91.85,91.66,91.8,146703.0,91.6375,91.7074,91.5176,91.6574,146703.0
2024-01-10 12:35:00,91.81,91.95,91.81,91.93,127091.0,91.6674,91.8072,91.6674,91.7872,127091.0
2024-01-10 12:40:00,91.92,92.02,91.85,91.92,93080.0,91.7772,91.8771,91.7074,91.7772,93080.0
2024-01-10 12:45:00,91.91,91.93,91.71,91.82,72646.0,91.7673,91.7872,91.5676,91.6774,72646.0
2024-01-10 12:50:00,91.82,91.9,91.68,91.71,115539.0,91.6774,91.7573,91.5376,91.5676,115539.0
2024-01-10 12:55:00,91.71,91.8,91.63,91.63,98613.0,91.5676,91.6574,91.4877,91.4877,98613.0
2024-01-10 13:00:00,91.64,91.98,91.53,91.96,157327.0,91.4977,91.8372,91.3879,91.8172,157327.0
2024-01-10 13:05:00,91.95,91.96,91.75,91.79,100619.0,91.8072,91.8172,91.6075,91.6474,100619.0
2024-01-10 13:10:00,91.77,91.88,91.61,91.8,121918.0,91.6275,91.7373,91.4677,91.6574,121918.0
2024-01-10 13:15:00,91.8,91.98,91.74,91.91,59857.0,91.6574,91.8372,91.5975,91.7673,59857.0
2024-01-10 13:20:00,91.92,91.94,91.74,91.79,117978.0,91.7772,91.7972,91.5975,91.6474,117978.0
2024-01-10 13:25:00,91.8,91.98,91.78,91.93,94451.0,91.6574,91.8372,91.6375,91.7872,94451.0
2024-01-10 13:30:00,91.94,92.12,91.93,92.08,132754.0,91.7972,91.9769,91.7872,91.937,132754.0
2024-01-10 13:35:00,92.07,92.08,91.96,92.03,204377.0,91.927,91.937,91.8172,91.8871,204377.0
2024-01-10 13:40:00,92.04,92.1,92.02,92.07,74655.0,91.8971,91.957,91.8771,91.927,74655.0
2024-01-10 13:45:00,92.07,92.13,92.02,92.08,57201.0,91.927,91.9869,91.8771,91.937,57201.0
2024-01-10 13:50:00,92.07,92.22,92.03,92.22,44975.0,91.927,92.0768,91.8871,92.0768,44975.0
2024-01-10 13:55:00,92.22,92.28,92.14,92.19,77051.0,92.0768,92.1367,91.9969,92.0468,77051.0
2024-01-10 14:00:00,92.18,92.34,92.18,92.31,71727.0,92.0368,92.1966,92.0368,92.1666,71727.0
2024-01-10 14:05:00,92.31,92.36,92.25,92.27,35837.0,92.1666,92.2166,92.1067,92.1267,35837.0
2024-01-10 14:10:00,92.28,92.33,92.19,92.28,84178.0,92.1367,92.1866,92.0468,92.1367,84178.0
2024-01-10 14:15:00,92.28,92.54,92.27,92.53,52216.0,92.1367,92.3963,92.1267,92.3863,52216.0
2024-01-10 14:20:00,92.54,92.61,92.45,92.49,77965.0,92.3963,92.4662,92.3064,92.3464,77965.0
2024-01-10 14:25:00,92.49,92.57,92.4,92.42,84234.0,92.3464,92.4262,92.2565,92.2765,84234.0
2024-01-10 14:30:00,92.43,92.52,92.41,92.48,45725.0,92.2865,92.3763,92.2665,92.3364,45725.0
2024-01-10 14:35:00,92.49,92.5,92.39,92.47,36477.0,92.3464,92.3563,92.2465,92.3264,36477.0
2024-01-10 14:40:00,92.47,92.65,92.47,92.64,65135.0,92.3264,92.5061,92.3264,92.4961,65135.0
2024-01-10 14:45:00,92.65,92.83,92.64,92.81,108688.0,92.5061,92.6858,92.4961,92.6659,108688.0
2024-01-10 14:50:00,92.81,92.89,92.73,92.85,120871.0,92.6659,92.7457,92.586,92.7058,120871.0
2024-01-10 14:55:00,92.84,92.87,92.68,92.69,97102.0,92.6958,92.7258,92.5361,92.546,97102.0
2024-01-10 15:00:00,92.69,92.69,92.44,92.56,121431.0,92.546,92.546,92.2964,92.4163,121431.0
2024-01-10 15:05:00,92.58,92.69,92.49,92.67,46567.0,92.4362,92.546,92.3464,92.5261,46567.0
2024-01-10 15:10:00,92.67,92.74,92.51,92.63,84991.0,92.5261,92.596,92.3663,92.4861,84991.0
2024-01-10 15:15:00,92.63,92.69,92.44,92.45,110942.0,92.4861,92.546,92.2964,92.3064,110942.0
2024-01-10 15:20:00,92.47,92.5,92.09,92.13,121408.0,92.3264,92.3563,91.947,91.9869,121408.0
2024-01-10 15:25:00,92.14,92.24,92.06,92.24,233224.0,91.9969,92.0967,91.917,92.0967,233224.0
2024-01-10 15:30:00,92.24,92.4,92.21,92.34,130614.0,92.0967,92.2565,92.0668,92.1966,130614.0
2024-01-10 15:35:00,92.33,92.36,92.18,92.19,181790.0,92.1866,92.2166,92.0368,92.0468,181790.0
2024-01-10 15:40:00,92.19,92.24,92.05,92.07,221993.0,92.0468,92.0967,91.907,91.927,221993.0
2024-01-10 15:45:00,92.08,92.25,92.05,92.09,237542.0,91.937,92.1067,91.907,91.947,237542.0
2024-01-10 15:50:00,92.09,92.25,92.03,92.25,205809.0,91.947,92.1067,91.8871,92.1067,205809.0
2024-01-10 15:55:00,92.26,92.55,92.24,92.51,683718.0,92.1167,92.4063,92.0967,92.3663,683718.0
2024-01-11 09:30:00,91.5,91.68,90.53,91.28,502973.0,91.3579,91.5376,90.3894,91.1382,502973.0
2024-01-11 09:35:00,91.28,91.62,91.12,91.5,261246.0,91.1382,91.4777,90.9785,91.3579,261246.0
2024-01-11 09:40:00,91.53,91.67,91.04,91.04,179746.0,91.3879,91.5276,90.8986,90.8986,179746.0
2024-01-11 09:45:00,91.06,91.27,90.84,90.95,248743.0,90.9186,91.1283,90.6989,90.8088,248743.0
2024-01-11 09:50:00,90.96,91.1,90.7,90.98,208366.0,90.8187,90.9585,90.5591,90.8387,208366.0
2024-01-11 09:55:00,90.98,91.0,90.65,90.71,235060.0,90.8387,90.8587,90.5092,90.5691,235060.0
2024-01-11 10:00:00,90.7,90.71,90.04,90.12,313988.0,90.5591,90.5691,89.9002,89.98,313988.0
2024-01-11 10:05:00,90.13,90.17,89.7,89.7,359517.0,89.99,90.03,89.5607,89.5607,359517.0
2024-01-11 10:10:00,89.7,90.23,89.62,90.06,344341.0,89.5607,90.0899,89.4808,89.9201,344341.0
2024-01-11 10:15:00,90.07,90.18,89.98,90.14,268250.0,89.9301,90.0399,89.8403,90.0,268250.0
2024-01-11 10:20:00,90.15,90.28,90.07,90.11,164639.0,90.01,90.1398,89.9301,89.9701,164639.0
2024-01-11 10:25:00,90.11,90.36,90.08,90.35,145788.0,89.9701,90.2197,89.9401,90.2097,145788.0
2024-01-11 10:30:00,90.36,90.53,90.01,90.03,205490.0,90.2197,90.3894,89.8702,89.8902,205490.0
2024-01-11 10:35:00,90.02,90.6,90.02,90.51,198976.0,89.8802,90.4593,89.8802,90.3694,198976.0
2024-01-11 10:40:00,90.53,90.54,89.95,90.37,523950.0,90.3894,90.3994,89.8103,90.2297,523950.0
2024-01-11 10:45:00,90.37,90.48,90.07,90.12,264449.0,90.2297,90.3395,89.9301,89.98,264449.0
2024-01-11 10:50:00,90.13,90.14,89.65,89.86,213027.0,89.99,90.0,89.5108,89.7204,213027.0
2024-01-11 10:55:00,89.89,90.09,89.86,89.96,197374.0,89.7504,89.9501,89.7204,89.8203,197374.0
2024-01-11 11:00:00,89.96,90.05,89.75,89.84,109580.0,89.8203,89.9101,89.6106,89.7005,109580.0
2024-01-11 11:05:00,89.85,89.9,89.51,89.56,197537.0,89.7105,89.7604,89.371,89.4209,197537.0
2024-01-11 11:10:00,89.55,89.76,89.34,89.36,303540.0,89.4109,89.6206,89.2013,89.2212,303540.0
2024-01-11 11:15:00,89.37,89.74,89.28,89.61,196854.0,89.2312,89.6006,89.1413,89.4708,196854.0
2024-01-11 11:20:00,89.61,89.77,89.45,89.73,147326.0,89.4708,89.6306,89.3111,89.5906,147326.0
2024-01-11 11:25:00,89.73,89.89,89.62,89.63,113658.0,89.5906,89.7504,89.4808,89.4908,113658.0
2024-01-11 11:30:00,89.62,89.83,89.6,89.77,130509.0,89.4808,89.6905,89.4608,89.6306,130509.0
2024-01-11 11:35:00,89.77,90.02,89.75,89.93,113430.0,89.6306,89.8802,89.6106,89.7903,113430.0
2024-01-11 11:40:00,89.92,90.07,89.8,90.03,185422.0,89.7804,89.9301,89.6605,89.8902,185422.0
2024-01-11 11:45:00,90.03,90.28,89.92,90.28,156509.0,89.8902,90.1398,89.7804,90.1398,156509.0
2024-01-11 11:50:00,90.28,90.32,89.91,89.96,146529.0,90.1398,90.1797,89.7704,89.8203,146529.0
2024-01-11 11:55:00,89.96,90.06,89.87,90.04,119969.0,89.8203,89.9201,89.7304,89.9002,119969.0
2024-01-11 12:00:00,90.04,90.23,90.03,90.13,91135.0,89.9002,90.0899,89.8902,89.99,91135.0
2024-01-11 12:05:00,90.12,90.12,89.93,90.09,68811.0,89.98,89.98,89.7903,89.9501,68811.0
2024-01-11 12:10:00,90.08,90.41,90.08,90.37,85413.0,89.9401,90.2696,89.9401,90.2297,85413.0
2024-01-11 12:15:00,90.38,90.42,89.86,89.91,257711.0,90.2396,90.2796,89.7204,89.7704,257711.0
2024-01-11 12:20:00,89.92,89.94,89.5,89.8,526412.0,89.7804,89.8003,89.361,89.6605,526412.0
2024-01-11 12:25:00,89.8,89.88,89.58,89.61,153933.0,89.6605,89.7404,89.4409,89.4708,153933.0
2024-01-11 12:30:00,89.59,89.83,89.49,89.79,241206.0,89.4509,89.6905,89.351,89.6506,241206.0
2024-01-11 12:35:00,89.79,89.97,89.73,89.89,190886.0,89.6506,89.8303,89.5906,89.7504,190886.0
2024-01-11 12:40:00,89.89,90.18,89.89,90.15,115899.0,89.7504,90.0399,89.7504,90.01,115899.0
2024-01-11 12:45:00,90.16,90.31,90.04,90.12,161389.0,90.02,90.1697,89.9002,89.98,161389.0
2024-01-11 12:50:00,90.12,90.4,90.1,90.32,114193.0,89.98,90.2596,89.9601,90.1797,114193.0
2024-01-11 12:55:00,90.32,90.4,90.15,90.26,188222.0,90.1797,90.2596,90.01,90.1198,188222.0
2024-01-11 13:00:00,90.27,90.41,90.21,90.39,120060.0,90.1298,90.2696,90.0699,90.2496,120060.0
2024-01-11 13:05:00,90.38,90.48,90.28,90.38,138912.0,90.2396,90.3395,90.1398,90.2396,138912.0
2024-01-11 13:10:00,90.39,90.43,90.29,90.32,89829.0,90.2496,90.2896,90.1498,90.1797,89829.0
2024-01-11 13:15:00,90.32,90.54,90.31,90.4,101023.0,90.1797,90.3994,90.1697,90.2596,101023.0
2024-01-11 13:20:00,90.39,90.54,90.33,90.51,82424.0,90.2496,90.3994,90.1897,90.3694,82424.0
2024-01-11 13:25:00,90.52,90.54,90.36,90.41,51823.0,90.3794,90.3994,90.2197,90.2696,51823.0
2024-01-11 13:30:00,90.41,90.44,90.22,90.35,47543.0,90.2696,90.2995,90.0799,90.2097,47543.0
2024-01-11 13:35:00,90.35,90.39,90.26,90.28,31377.0,90.2097,90.2496,90.1198,90.1398,31377.0
2024-01-11 13:40:00,90.28,90.3,90.23,90.25,72615.0,90.1398,90.1598,90.0899,90.1098,72615.0
2024-01-11 13:45:00,90.25,90.31,90.2,90.22,81334.0,90.1098,90.1697,90.0599,90.0799,81334.0
2024-01-11 13:50:00,90.22,90.43,90.16,90.38,111146.0,90.0799,90.2896,90.02,90.2396,111146.0
2024-01-11 13:55:00,90.38,90.6,90.37,90.58,158456.0,90.2396,90.4593,90.2297,90.4393,158456.0
2024-01-11 14:00:00,90.58,90.69,90.5,90.63,123241.0,90.4393,90.5492,90.3594,90.4892,123241.0
2024-01-11 14:05:00,90.63,90.63,90.39,90.4,80939.0,90.4892,90.4892,90.2496,90.2596,80939.0
2024-01-11 14:10:00,90.41,90.6,90.41,90.6,71135.0,90.2696,90.4593,90.2696,90.4593,71135.0
2024-01-11 14:15:00,90.6,90.72,90.57,90.57,66520.0,90.4593,90.5791,90.4293,90.4293,66520.0
2024-01-11 14:20:00,90.57,90.58,90.41,90.49,57709.0,90.4293,90.4393,90.2696,90.3495,57709.0
2024-01-11 14:25:00,90.49,90.77,90.49,90.75,51942.0,90.3495,90.629,90.3495,90.6091,51942.0
2024-01-11 14:30:00,90.76,90.8,90.56,90.6,125350.0,90.619,90.659,90.4194,90.4593,125350.0
2024-01-11 14:35:00,90.6,90.74,90.53,90.61,98568.0,90.4593,90.5991,90.3894,90.4693,98568.0
2024-01-11 14:40:00,90.61,90.71,90.59,90.66,44189.0,90.4693,90.5691,90.4493,90.5192,44189.0
2024-01-11 14:45:00,90.67,90.81,90.64,90.68,106942.0,90.5292,90.669,90.4992,90.5392,106942.0
2024-01-11 14:50:00,90.68,90.86,90.67,90.76,111583.0,90.5392,90.7189,90.5292,90.619,111583.0
2024-01-11 14:55:00,90.76,90.88,90.71,90.86,72879.0,90.619,90.7389,90.5691,90.7189,72879.0
2024-01-11 15:00:00,90.87,90.9,90.66,90.75,120328.0,90.7289,90.7588,90.5192,90.6091,120328.0
2024-01-11 15:05:00,90.75,90.78,90.53,90.57,95233.0,90.6091,90.639,90.3894,90.4293,95233.0
2024-01-11 15:10:00,90.56,90.81,90.4,90.65,192739.0,90.4194,90.669,90.2596,90.5092,192739.0
2024-01-11 15:15:00,90.64,90.71,90.51,90.61,107614.0,90.4992,90.5691,90.3694,90.4693,107614.0
2024-01-11 15:20:00,90.61,90.87,90.61,90.81,105363.0,90.4693,90.7289,90.4693,90.669,105363.0
2024-01-11 15:25:00,90.81,90.86,90.62,90.65,95281.0,90.669,90.7189,90.4793,90.5092,95281.0
2024-01-11 15:30:00,90.63,90.72,90.57,90.67,110429.0,90.4892,90.5791,90.4293,90.5292,110429.0
2024-01-11 15:35:00,90.68,90.69,90.48,90.63,120304.0,90.5392,90.5492,90.3395,90.4892,120304.0
2024-01-11 15:40:00,90.64,90.73,90.51,90.7,126501.0,90.4992,90.5891,90.3694,90.5591,126501.0
2024-01-11 15:45:00,90.7,90.71,90.56,90.65,114899.0,90.5591,90.5691,90.4194,90.5092,114899.0
2024-01-11 15:50:00,90.65,90.76,90.34,90.47,251074.0,90.5092,90.619,90.1997,90.3295,251074.0
2024-01-11 15:55:00,90.47,90.48,90.33,90.48,534959.0,90.3295,90.3395,90.1897,90.3395,534959.0
2024-01-12 09:30:00,91.13,91.92,91.13,91.2,307371.0,90.9885,91.7772,90.9885,91.0584,307371.0
2024-01-12 09:35:00,91.2,91.9,91.18,91.69,201917.0,91.0584,91.7573,91.0384,91.5476,201917.0
2024-01-12 09:40:00,91.68,92.06,91.58,91.93,176696.0,91.5376,91.917,91.4378,91.7872,176696.0
2024-01-12 09:45:00,91.93,92.63,91.93,92.2,410833.0,91.7872,92.4861,91.7872,92.0568,410833.0
2024-01-12 09:50:00,92.2,92.37,92.08,92.12,279688.0,92.0568,92.2265,91.937,91.9769,279688.0
2024-01-12 09:55:00,92.09,92.19,91.74,91.75,297106.0,91.947,92.0468,91.5975,91.6075,297106.0
2024-01-12 10:00:00,91.77,91.78,91.39,91.57,219193.0,91.6275,91.6375,91.2481,91.4278,219193.0
2024-01-12 10:05:00,91.58,91.98,91.56,91.78,164147.0,91.4378,91.8372,91.4178,91.6375,164147.0
2024-01-12 10:10:00,91.78,91.79,91.28,91.32,197325.0,91.6375,91.6474,91.1382,91.1782,197325.0
2024-01-12 10:15:00,91.34,91.48,91.13,91.15,104285.0,91.1981,91.3379,90.9885,91.0084,104285.0
2024-01-12 10:20:00,91.17,91.26,90.9,91.22,222984.0,91.0284,91.1183,90.7588,91.0783,222984.0
2024-01-12 10:25:00,91.24,91.26,91.05,91.14,86794.0,91.0983,91.1183,90.9086,90.9985,86794.0
2024-01-12 10:30:00,91.14,91.59,91.13,91.59,119474.0,90.9985,91.4478,90.9885,91.4478,119474.0
2024-01-12 10:35:00,91.59,91.62,91.19,91.21,101530.0,91.4478,91.4777,91.0484,91.0683,101530.0
2024-01-12 10:40:00,91.2,91.53,91.19,91.52,102213.0,91.0584,91.3879,91.0484,91.3779,102213.0
2024-01-12 10:45:00,91.51,91.63,91.27,91.28,93273.0,91.3679,91.4877,91.1283,91.1382,93273.0
2024-01-12 10:50:00,91.29,91.47,91.21,91.24,68378.0,91.1482,91.3279,91.0683,91.0983,68378.0
2024-01-12 10:55:00,91.22,91.41,91.18,91.25,60273.0,91.0783,91.268,91.0384,91.1083,60273.0
2024-01-12 11:00:00,91.25,91.26,90.97,91.18,73492.0,91.1083,91.1183,90.8287,91.0384,73492.0
2024-01-12 11:05:00,91.18,91.27,91.04,91.19,80645.0,91.0384,91.1283,90.8986,91.0484,80645.0
2024-01-12 11:10:00,91.19,91.23,91.01,91.04,104342.0,91.0484,91.0883,90.8687,90.8986,104342.0
2024-01-12 11:15:00,91.03,91.1,90.88,90.88,60864.0,90.8886,90.9585,90.7389,90.7389,60864.0
2024-01-12 11:20:00,90.88,90.93,90.78,90.87,66919.0,90.7389,90.7888,90.639,90.7289,66919.0
2024-01-12 11:25:00,90.87,91.04,90.85,90.88,80049.0,90.7289,90.8986,90.7089,90.7389,80049.0
2024-01-12 11:30:00,90.88,90.93,90.57,90.59,88456.0,90.7389,90.7888,90.4293,90.4493,88456.0
2024-01-12 11:35:00,90.59,90.62,90.28,90.4,114934.0,90.4493,90.4793,90.1398,90.2596,114934.0
2024-01-12 11:40:00,90.41,90.51,90.31,90.45,149774.0,90.2696,90.3694,90.1697,90.3095,149774.0
2024-01-12 11:45:00,90.44,90.55,90.41,90.45,94171.0,90.2995,90.4094,90.2696,90.3095,94171.0
2024-01-12 11:50:00,90.44,90.49,90.25,90.33,127541.0,90.2995,90.3495,90.1098,90.1897,127541.0
2024-01-12 11:55:00,90.34,90.43,90.29,90.33,100942.0,90.1997,90.2896,90.1498,90.1897,100942.0
2024-01-12 12:00:00,90.34,90.38,90.19,90.27,93904.0,90.1997,90.2396,90.0499,90.1298,93904.0
2024-01-12 12:05:00,90.27,90.49,90.22,90.47,87407.0,90.1298,90.3495,90.0799,90.3295,87407.0
2024-01-12 12:10:00,90.48,90.58,90.44,90.53,74978.0,90.3395,90.4393,90.2995,90.3894,74978.0
2024-01-12 12:15:00,90.52,90.59,90.47,90.47,45292.0,90.3794,90.4493,90.3295,90.3295,45292.0
2024-01-12 12:20:00,90.48,90.51,90.37,90.38,74072.0,90.3395,90.3694,90.2297,90.2396,74072.0
2024-01-12 12:25:00,90.37,90.43,90.23,90.41,107910.0,90.2297,90.2896,90.0899,90.2696,107910.0
2024-01-12 12:30:00,90.42,90.51,90.37,90.41,35193.0,90.2796,90.3694,90.2297,90.2696,35193.0
2024-01-12 12:35:00,90.41,90.46,90.36,90.45,27623.0,90.2696,90.3195,90.2197,90.3095,27623.0
2024-01-12 12:40:00,90.45,90.56,90.38,90.5,132490.0,90.3095,90.4194,90.2396,90.3594,132490.0
2024-01-12 12:45:00,90.49,90.49,90.2,90.25,68989.0,90.3495,90.3495,90.0599,90.1098,68989.0
2024-01-12 12:50:00,90.24,90.32,90.22,90.32,85381.0,90.0999,90.1797,90.0799,90.1797,85381.0
2024-01-12 12:55:00,90.32,90.45,90.24,90.34,73247.0,90.1797,90.3095,90.0999,90.1997,73247.0
2024-01-12 13:00:00,90.35,90.47,90.35,90.46,38542.0,90.2097,90.3295,90.2097,90.3195,38542.0
2024-01-12 13:05:00,90.46,90.51,90.41,90.48,81483.0,90.3195,90.3694,90.2696,90.3395,81483.0
2024-01-12 13:10:00,90.47,90.56,90.4,90.47,88831.0,90.3295,90.4194,90.2596,90.3295,88831.0
2024-01-12 13:15:00,90.44,90.44,90.33,90.43,57852.0,90.2995,90.2995,90.1897,90.2896,57852.0
2024-01-12 13:20:00,90.42,90.48,90.34,90.4,42463.0,90.2796,90.3395,90.1997,90.2596,42463.0
2024-01-12 13:25:00,90.41,90.55,90.41,90.46,70562.0,90.2696,90.4094,90.2696,90.3195,70562.0
2024-01-12 13:30:00,90.46,90.53,90.42,90.52,50696.0,90.3195,90.3894,90.2796,90.3794,50696.0
2024-01-12 13:35:00,90.52,90.54,90.43,90.53,60025.0,90.3794,90.3994,90.2896,90.3894,60025.0
2024-01-12 13:40:00,90.53,90.54,90.38,90.47,45592.0,90.3894,90.3994,90.2396,90.3295,45592.0
2024-01-12 13:45:00,90.47,90.51,90.41,90.51,35269.0,90.3295,90.3694,90.2696,90.3694,35269.0
2024-01-12 13:50:00,90.5,90.5,90.33,90.42,35627.0,90.3594,90.3594,90.1897,90.2796,35627.0
2024-01-12 13:55:00,90.43,90.57,90.43,90.55,42958.0,90.2896,90.4293,90.2896,90.4094,42958.0
2024-01-12 14:00:00,90.53,90.59,90.5,90.55,32002.0,90.3894,90.4493,90.3594,90.4094,32002.0
2024-01-12 14:05:00,90.56,90.63,90.52,90.58,39980.0,90.4194,90.4892,90.3794,90.4393,39980.0
2024-01-12 14:10:00,90.57,90.57,90.5,90.56,109907.0,90.4293,90.4293,90.3594,90.4194,109907.0
2024-01-12 14:15:00,90.57,90.68,90.57,90.66,84524.0,90.4293,90.5392,90.4293,90.5192,84524.0
2024-01-12 14:20:00,90.65,90.67,90.45,90.58,97401.0,90.5092,90.5292,90.3095,90.4393,97401.0
2024-01-12 14:25:00,90.58,90.66,90.57,90.58,69908.0,90.4393,90.5192,90.4293,90.4393,69908.0
2024-01-12 14:30:00,90.59,90.6,90.36,90.48,84330.0,90.4493,90.4593,90.2197,90.3395,84330.0
2024-01-12 14:35:00,90.48,90.48,90.38,90.45,65722.0,90.3395,90.3395,90.2396,90.3095,65722.0
2024-01-12 14:40:00,90.46,90.48,90.38,90.44,58670.0,90.3195,90.3395,90.2396,90.2995,58670.0
2024-01-12 14:45:00,90.45,90.51,90.45,90.48,77156.0,90.3095,90.3694,90.3095,90.3395,77156.0
2024-01-12 14:50:00,90.48,90.54,90.45,90.48,61787.0,90.3395,90.3994,90.3095,90.3395,61787.0
2024-01-12 14:55:00,90.48,90.49,90.38,90.39,88930.0,90.3395,90.3495,90.2396,90.2496,88930.0
2024-01-12 15:00:00,90.39,90.43,90.25,90.43,101951.0,90.2496,90.2896,90.1098,90.2896,101951.0
2024-01-12 15:05:00,90.44,90.46,90.23,90.23,79760.0,90.2995,90.3195,90.0899,90.0899,79760.0
2024-01-12 15:10:00,90.24,90.35,90.23,90.35,76777.0,90.0999,90.2097,90.0899,90.2097,76777.0
2024-01-12 15:15:00,90.35,90.41,90.3,90.39,139661.0,90.2097,90.2696,90.1598,90.2496,139661.0
2024-01-12 15:20:00,90.39,90.44,90.31,90.33,126403.0,90.2496,90.2995,90.1697,90.1897,126403.0
2024-01-12 15:25:00,90.33,90.48,90.28,90.47,116137.0,90.1897,90.3395,90.1398,90.3295,116137.0
2024-01-12 15:30:00,90.47,90.51,90.44,90.49,157053.0,90.3295,90.3694,90.2995,90.3495,157053.0
2024-01-12 15:35:00,90.49,90.5,90.4,90.43,92449.0,90.3495,90.3594,90.2596,90.2896,92449.0
2024-01-12 15:40:00,90.44,90.44,90.37,90.41,192341.0,90.2995,90.2995,90.2297,90.2696,192341.0
2024-01-12 15:45:00,90.41,90.42,90.32,90.38,107559.0,90.2696,90.2796,90.1797,90.2396,107559.0
2024-01-12 15:50:00,90.38,90.41,90.2,90.38,296444.0,90.2396,90.2696,90.0599,90.2396,296444.0
2024-01-12 15:55:00,90.37,90.42,90.25,90.39,255029.0,90.2297,90.2796,90.1098,90.2496,255029.0
2024-01-16 09:30:00,89.59,89.64,88.24,88.72,525879.0,89.4509,89.5008,88.103,88.5822,525879.0
2024-01-16 09:35:00,88.7,88.97,88.5,88.94,249619.0,88.5622,88.8318,88.3626,88.8019,249619.0
2024-01-16 09:40:00,88.96,89.04,88.5,88.54,257820.0,88.8218,88.9017,88.3626,88.4025,257820.0
2024-01-16 09:45:00,88.54,88.94,88.35,88.82,204403.0,88.4025,88.8019,88.2128,88.6821,204403.0
2024-01-16 09:50:00,88.82,88.9,88.58,88.83,221831.0,88.6821,88.7619,88.4424,88.692,221831.0
2024-01-16 09:55:00,88.85,88.98,88.68,88.82,125848.0,88.712,88.8418,88.5423,88.6821,125848.0
2024-01-16 10:00:00,88.84,89.0,88.75,88.78,127487.0,88.702,88.8618,88.6122,88.6421,127487.0
2024-01-16 10:05:00,88.79,89.12,88.67,89.12,174821.0,88.6521,88.9816,88.5323,88.9816,174821.0
2024-01-16 10:10:00,89.12,89.23,88.78,88.8,197007.0,88.9816,89.0914,88.6421,88.6621,197007.0
2024-01-16 10:15:00,88.81,89.15,88.77,89.1,139963.0,88.6721,89.0115,88.6321,88.9616,139963.0
2024-01-16 10:20:00,89.1,89.18,88.86,88.93,162032.0,88.9616,89.0415,88.722,88.7919,162032.0
2024-01-16 10:25:00,88.94,89.04,88.76,88.98,175275.0,88.8019,88.9017,88.6222,88.8418,175275.0
2024-01-16 10:30:00,88.98,89.05,88.83,88.9,63285.0,88.8418,88.9117,88.692,88.7619,63285.0
2024-01-16 10:35:00,88.9,88.93,88.75,88.8,87672.0,88.7619,88.7919,88.6122,88.6621,87672.0
2024-01-16 10:40:00,88.82,89.02,88.77,88.78,83274.0,88.6821,88.8817,88.6321,88.6421,83274.0
2024-01-16 10:45:00,88.79,89.22,88.76,89.17,107683.0,88.6521,89.0814,88.6222,89.0315,107683.0
2024-01-16 10:50:00,89.17,89.19,88.96,88.97,121796.0,89.0315,89.0515,88.8218,88.8318,121796.0
2024-01-16 10:55:00,88.98,88.98,88.76,88.91,97059.0,88.8418,88.8418,88.6222,88.7719,97059.0
2024-01-16 11:00:00,88.91,88.95,88.58,88.8,181959.0,88.7719,88.8119,88.4424,88.6621,181959.0
2024-01-16 11:05:00,88.79,89.05,88.66,88.72,90906.0,88.6521,88.9117,88.5223,88.5822,90906.0
2024-01-16 11:10:00,88.72,88.86,88.56,88.86,134451.0,88.5822,88.722,88.4225,88.722,134451.0
2024-01-16 11:15:00,88.86,89.06,88.75,89.02,79238.0,88.722,88.9217,88.6122,88.8817,79238.0
2024-01-16 11:20:00,89.02,89.24,89.01,89.17,217465.0,88.8817,89.1014,88.8718,89.0315,217465.0
2024-01-16 11:25:00,89.18,89.31,89.13,89.14,175236.0,89.0415,89.1713,88.9916,89.0016,175236.0
2024-01-16 11:30:00,89.15,89.51,89.14,89.48,135314.0,89.0115,89.371,89.0016,89.341,135314.0
2024-01-16 11:35:00,89.49,89.5,89.16,89.24,91401.0,89.351,89.361,89.0215,89.1014,91401.0
2024-01-16 11:40:00,89.23,89.27,89.16,89.19,43450.0,89.0914,89.1314,89.0215,89.0515,43450.0
2024-01-16 11:45:00,89.18,89.21,89.08,89.15,48684.0,89.0415,89.0715,88.9417,89.0115,48684.0
2024-01-16 11:50:00,89.14,89.25,89.04,89.05,55859.0,89.0016,89.1114,88.9017,88.9117,55859.0
2024-01-16 11:55:00,89.05,89.1,89.0,89.04,63031.0,88.9117,88.9616,88.8618,88.9017,63031.0
2024-01-16 12:00:00,89.03,89.09,88.94,88.98,75273.0,88.8917,88.9516,88.8019,88.8418,75273.0
2024-01-16 12:05:00,88.98,89.07,88.89,89.0,67879.0,88.8418,88.9317,88.752,88.8618,67879.0
2024-01-16 12:10:00,88.99,89.0,88.8,88.98,66850.0,88.8518,88.8618,88.6621,88.8418,66850.0
2024-01-16 12:15:00,88.96,89.05,88.92,89.0,30764.0,88.8218,88.9117,88.7819,88.8618,30764.0
2024-01-16 12:20:00,89.01,89.13,89.01,89.11,58008.0,88.8718,88.9916,88.8718,88.9716,58008.0
2024-01-16 12:25:00,89.1,89.1,88.87,88.9,65015.0,88.9616,88.9616,88.732,88.7619,65015.0
2024-01-16 12:30:00,88.9,88.99,88.8,88.86,118797.0,88.7619,88.8518,88.6621,88.722,118797.0
2024-01-16 12:35:00,88.86,89.05,88.85,88.91,107363.0,88.722,88.9117,88.712,88.7719,107363.0
2024-01-16 12:40:00,88.9,89.05,88.85,88.94,47509.0,88.7619,88.9117,88.712,88.8019,47509.0
2024-01-16 12:45:00,88.94,89.2,88.92,89.09,75986.0,88.8019,89.0615,88.7819,88.9516,75986.0
2024-01-16 12:50:00,89.08,89.37,89.08,89.29,45819.0,88.9417,89.2312,88.9417,89.1513,45819.0
2024-01-16 12:55:00,89.3,89.32,89.16,89.16,42778.0,89.1613,89.1813,89.0215,89.0215,42778.0
2024-01-16 13:00:00,89.16,89.39,89.14,89.31,67282.0,89.0215,89.2512,89.0016,89.1713,67282.0
2024-01-16 13:05:00,89.31,89.34,89.15,89.17,73176.0,89.1713,89.2013,89.0115,89.0315,73176.0
2024-01-16 13:10:00,89.16,89.18,89.08,89.17,67888.0,89.0215,89.0415,88.9417,89.0315,67888.0
2024-01-16 13:15:00,89.17,89.31,89.14,89.26,88914.0,89.0315,89.1713,89.0016,89.1214,88914.0
2024-01-16 13:20:00,89.26,89.28,89.14,89.14,85637.0,89.1214,89.1413,89.0016,89.0016,85637.0
2024-01-16 13:25:00,89.16,89.22,89.07,89.2,69582.0,89.0215,89.0814,88.9317,89.0615,69582.0
2024-01-16 13:30:00,89.21,89.25,89.05,89.14,59543.0,89.0715,89.1114,88.9117,89.0016,59543.0
2024-01-16 13:35:00,89.13,89.13,88.94,88.96,56894.0,88.9916,88.9916,88.8019,88.8218,56894.0
2024-01-16 13:40:00,88.96,88.97,88.79,88.83,68469.0,88.8218,88.8318,88.6521,88.692,68469.0
2024-01-16 13:45:00,88.82,88.86,88.78,88.82,47367.0,88.6821,88.722,88.6421,88.6821,47367.0
2024-01-16 13:50:00,88.81,88.84,88.68,88.71,46849.0,88.6721,88.702,88.5423,88.5722,46849.0
2024-01-16 13:55:00,88.7,88.79,88.69,88.77,49539.0,88.5622,88.6521,88.5523,88.6321,49539.0
2024-01-16 14:00:00,88.76,88.77,88.55,88.55,67067.0,88.6222,88.6321,88.4125,88.4125,67067.0
2024-01-16 14:05:00,88.55,88.72,88.52,88.54,69052.0,88.4125,88.5822,88.3825,88.4025,69052.0
2024-01-16 14:10:00,88.55,88.55,88.3,88.38,143219.0,88.4125,88.4125,88.1629,88.2427,143219.0
2024-01-16 14:15:00,88.38,88.51,88.35,88.45,126597.0,88.2427,88.3725,88.2128,88.3126,126597.0
2024-01-16 14:20:00,88.46,88.68,88.46,88.66,73039.0,88.3226,88.5423,88.3226,88.5223,73039.0
2024-01-16 14:25:00,88.67,88.67,88.54,88.55,39922.0,88.5323,88.5323,88.4025,88.4125,39922.0
2024-01-16 14:30:00,88.56,88.63,88.47,88.62,142486.0,88.4225,88.4924,88.3326,88.4824,142486.0
2024-01-16 14:35:00,88.62,88.63,88.5,88.51,48412.0,88.4824,88.4924,88.3626,88.3725,48412.0
2024-01-16 14:40:00,88.5,88.75,88.5,88.64,95230.0,88.3626,88.6122,88.3626,88.5023,95230.0
2024-01-16 14:45:00,88.65,88.78,88.64,88.78,66408.0,88.5123,88.6421,88.5023,88.6421,66408.0
2024-01-16 14:50:00,88.78,88.81,88.71,88.8,59884.0,88.6421,88.6721,88.5722,88.6621,59884.0
2024-01-16 14:55:00,88.8,88.96,88.8,88.94,76370.0,88.6621,88.8218,88.6621,88.8019,76370.0
2024-01-16 15:00:00,88.95,88.97,88.83,88.85,72358.0,88.8119,88.8318,88.692,88.712,72358.0
2024-01-16 15:05:00,88.85,88.89,88.79,88.88,82647.0,88.712,88.752,88.6521,88.742,82647.0
2024-01-16 15:10:00,88.88,88.96,88.76,88.81,95649.0,88.742,88.8218,88.6222,88.6721,95649.0
2024-01-16 15:15:00,88.81,88.92,88.72,88.92,67080.0,88.6721,88.7819,88.5822,88.7819,67080.0
2024-01-16 15:20:00,88.93,89.0,88.86,88.99,92758.0,88.7919,88.8618,88.722,88.8518,92758.0
2024-01-16 15:25:00,88.99,89.07,88.91,88.95,98258.0,88.8518,88.9317,88.7719,88.8119,98258.0
2024-01-16 15:30:00,88.97,89.01,88.84,88.9,107842.0,88.8318,88.8718,88.702,88.7619,107842.0
2024-01-16 15:35:00,88.9,88.91,88.76,88.76,89773.0,88.7619,88.7719,88.6222,88.6222,89773.0
2024-01-16 15:40:00,88.76,88.94,88.7,88.91,117377.0,88.6222,88.8019,88.5622,88.7719,117377.0
2024-01-16 15:45:00,88.92,89.04,88.89,89.04,150833.0,88.7819,88.9017,88.752,88.9017,150833.0
2024-01-16 15:50:00,89.03,89.07,88.92,89.03,321580.0,88.8917,88.9317,88.7819,88.8917,321580.0
2024-01-16 15:55:00,89.03,89.1,88.97,89.04,435587.0,88.8917,88.9616,88.8318,88.9017,435587.0
2024-01-17 09:30:00,87.96,88.09,87.33,87.39,473754.0,87.8234,87.9532,87.1944,87.2543,473754.0
2024-01-17 09:35:00,87.38,87.99,87.12,87.96,344345.0,87.2443,87.8533,86.9847,87.8234,344345.0
2024-01-17 09:40:00,87.95,88.07,87.7,87.73,165046.0,87.8134,87.9332,87.5638,87.5938,165046.0
2024-01-17 09:45:00,87.71,88.15,87.59,88.1,177910.0,87.5738,88.0131,87.454,87.9632,177910.0
2024-01-17 09:50:00,88.12,88.15,87.65,88.01,192536.0,87.9831,88.0131,87.5139,87.8733,192536.0
2024-01-17 09:55:00,88.02,88.08,87.75,87.91,127400.0,87.8833,87.9432,87.6137,87.7735,127400.0
2024-01-17 10:00:00,87.91,88.31,87.76,88.06,153349.0,87.7735,88.1729,87.6237,87.9232,153349.0
2024-01-17 10:05:00,88.05,88.48,88.01,88.39,141376.0,87.9133,88.3426,87.8733,88.2527,141376.0
2024-01-17 10:10:00,88.4,88.4,88.13,88.16,92811.0,88.2627,88.2627,87.9931,88.0231,92811.0
2024-01-17 10:15:00,88.17,88.29,87.99,88.01,198605.0,88.0331,88.1529,87.8533,87.8733,198605.0
2024-01-17 10:20:00,88.0,88.38,87.96,88.36,200847.0,87.8633,88.2427,87.8234,88.2228,200847.0
2024-01-17 10:25:00,88.37,88.46,88.28,88.36,87726.0,88.2328,88.3226,88.1429,88.2228,87726.0
2024-01-17 10:30:00,88.35,88.35,88.03,88.13,82574.0,88.2128,88.2128,87.8933,87.9931,82574.0
2024-01-17 10:35:00,88.11,88.38,88.0,88.34,152047.0,87.9732,88.2427,87.8633,88.2028,152047.0
2024-01-17 10:40:00,88.34,88.36,88.03,88.05,116443.0,88.2028,88.2228,87.8933,87.9133,116443.0
2024-01-17 10:45:00,88.05,88.23,88.03,88.15,132977.0,87.9133,88.093,87.8933,88.0131,132977.0
2024-01-17 10:50:00,88.13,88.18,88.03,88.04,67386.0,87.9931,88.0431,87.8933,87.9033,67386.0
2024-01-17 10:55:00,88.05,88.15,88.0,88.14,70326.0,87.9133,88.0131,87.8633,88.0031,70326.0
2024-01-17 11:00:00,88.15,88.22,88.04,88.2,71132.0,88.0131,88.083,87.9033,88.063,71132.0
2024-01-17 11:05:00,88.21,88.24,88.11,88.17,82714.0,88.073,88.103,87.9732,88.0331,82714.0
2024-01-17 11:10:00,88.17,88.24,88.09,88.09,37309.0,88.0331,88.103,87.9532,87.9532,37309.0
2024-01-17 11:15:00,88.09,88.17,88.02,88.13,60903.0,87.9532,88.0331,87.8833,87.9931,60903.0
2024-01-17 11:20:00,88.14,88.21,88.09,88.18,44713.0,88.0031,88.073,87.9532,88.0431,44713.0
2024-01-17 11:25:00,88.17,88.17,87.99,88.0,52718.0,88.0331,88.0331,87.8533,87.8633,52718.0
2024-01-17 11:30:00,88.01,88.15,87.9,88.12,89804.0,87.8733,88.0131,87.7635,87.9831,89804.0
2024-01-17 11:35:00,88.12,88.14,88.0,88.08,70439.0,87.9831,88.0031,87.8633,87.9432,70439.0
2024-01-17 11:40:00,88.08,88.11,87.98,88.01,38917.0,87.9432,87.9732,87.8434,87.8733,38917.0
2024-01-17 11:45:00,88.01,88.06,87.86,87.87,65213.0,87.8733,87.9232,87.7235,87.7335,65213.0
2024-01-17 11:50:00,87.86,87.87,87.73,87.75,45218.0,87.7235,87.7335,87.5938,87.6137,45218.0
2024-01-17 11:55:00,87.73,87.9,87.73,87.85,63468.0,87.5938,87.7635,87.5938,87.7136,63468.0
2024-01-17 12:00:00,87.84,87.89,87.76,87.86,75701.0,87.7036,87.7535,87.6237,87.7235,75701.0
2024-01-17 12:05:00,87.87,88.05,87.87,87.88,58771.0,87.7335,87.9133,87.7335,87.7435,58771.0
2024-01-17 12:10:00,87.87,87.92,87.85,87.88,52387.0,87.7335,87.7835,87.7136,87.7435,52387.0
2024-01-17 12:15:00,87.89,87.93,87.71,87.77,65808.0,87.7535,87.7934,87.5738,87.6337,65808.0
2024-01-17 12:20:00,87.76,87.8,87.72,87.78,45515.0,87.6237,87.6636,87.5838,87.6437,45515.0
2024-01-17 12:25:00,87.79,87.83,87.69,87.82,51497.0,87.6537,87.6936,87.5538,87.6836,51497.0
2024-01-17 12:30:00,87.82,87.84,87.75,87.81,30118.0,87.6836,87.7036,87.6137,87.6736,30118.0
2024-01-17 12:35:00,87.81,87.81,87.65,87.66,45204.0,87.6736,87.6736,87.5139,87.5239,45204.0
2024-01-17 12:40:00,87.66,87.76,87.65,87.73,41416.0,87.5239,87.6237,87.5139,87.5938,41416.0
2024-01-17 12:45:00,87.73,87.85,87.67,87.82,34157.0,87.5938,87.7136,87.5338,87.6836,34157.0
2024-01-17 12:50:00,87.82,87.83,87.78,87.83,35903.0,87.6836,87.6936,87.6437,87.6936,35903.0
2024-01-17 12:55:00,87.81,87.89,87.75,87.76,32925.0,87.6736,87.7535,87.6137,87.6237,32925.0
2024-01-17 13:00:00,87.77,87.92,87.75,87.9,49889.0,87.6337,87.7835,87.6137,87.7635,49889.0
2024-01-17 13:05:00,87.9,87.9,87.74,87.79,29212.0,87.7635,87.7635,87.6037,87.6537,29212.0
2024-01-17 13:10:00,87.78,87.88,87.73,87.86,44038.0,87.6437,87.7435,87.5938,87.7235,44038.0
2024-01-17 13:15:00,87.85,87.85,87.71,87.72,44194.0,87.7136,87.7136,87.5738,87.5838,44194.0
2024-01-17 13:20:00,87.72,87.72,87.55,87.67,73365.0,87.5838,87.5838,87.414,87.5338,73365.0
2024-01-17 13:25:00,87.67,87.71,87.62,87.68,45126.0,87.5338,87.5738,87.4839,87.5438,45126.0
2024-01-17 13:30:00,87.69,87.73,87.64,87.69,38479.0,87.5538,87.5938,87.5039,87.5538,38479.0
2024-01-17 13:35:00,87.69,87.71,87.61,87.64,46692.0,87.5538,87.5738,87.4739,87.5039,46692.0
2024-01-17 13:40:00,87.64,87.67,87.55,87.55,57087.0,87.5039,87.5338,87.414,87.414,57087.0
2024-01-17 13:45:00,87.55,87.6,87.46,87.51,46570.0,87.414,87.464,87.3242,87.3741,46570.0
2024-01-17 13:50:00,87.51,87.78,87.51,87.72,116039.0,87.3741,87.6437,87.3741,87.5838,116039.0
2024-01-17 13:55:00,87.73,87.74,87.61,87.68,53164.0,87.5938,87.6037,87.4739,87.5438,53164.0
2024-01-17 14:00:00,87.68,87.81,87.68,87.79,83036.0,87.5438,87.6736,87.5438,87.6537,83036.0
2024-01-17 14:05:00,87.77,87.78,87.63,87.66,33513.0,87.6337,87.6437,87.4939,87.5239,33513.0
2024-01-17 14:10:00,87.65,87.82,87.65,87.79,34320.0,87.5139,87.6836,87.5139,87.6537,34320.0
2024-01-17 14:15:00,87.8,87.85,87.76,87.81,29833.0,87.6636,87.7136,87.6237,87.6736,29833.0
2024-01-17 14:20:00,87.8,87.94,87.75,87.94,118918.0,87.6636,87.8034,87.6137,87.8034,118918.0
2024-01-17 14:25:00,87.94,87.99,87.87,87.89,56588.0,87.8034,87.8533,87.7335,87.7535,56588.0
2024-01-17 14:30:00,87.9,88.03,87.89,87.96,59805.0,87.7635,87.8933,87.7535,87.8234,59805.0
2024-01-17 14:35:00,87.95,87.96,87.74,87.74,88639.0,87.8134,87.8234,87.6037,87.6037,88639.0
2024-01-17 14:40:00,87.74,87.76,87.66,87.73,60952.0,87.6037,87.6237,87.5239,87.5938,60952.0
2024-01-17 14:45:00,87.73,87.74,87.49,87.49,57536.0,87.5938,87.6037,87.3541,87.3541,57536.0
2024-01-17 14:50:00,87.5,87.79,87.5,87.7,129655.0,87.3641,87.6537,87.3641,87.5638,129655.0
2024-01-17 14:55:00,87.71,87.79,87.65,87.65,68536.0,87.5738,87.6537,87.5139,87.5139,68536.0
2024-01-17 15:00:00,87.66,87.67,87.43,87.49,67541.0,87.5239,87.5338,87.2942,87.3541,67541.0
2024-01-17 15:05:00,87.49,87.61,87.47,87.56,81604.0,87.3541,87.4739,87.3342,87.424,81604.0
2024-01-17 15:10:00,87.55,87.67,87.54,87.56,59322.0,87.414,87.5338,87.404,87.424,59322.0
2024-01-17 15:15:00,87.57,87.69,87.57,87.64,68278.0,87.434,87.5538,87.434,87.5039,68278.0
2024-01-17 15:20:00,87.64,87.72,87.6,87.62,58331.0,87.5039,87.5838,87.464,87.4839,58331.0
2024-01-17 15:25:00,87.62,87.63,87.53,87.59,82002.0,87.4839,87.4939,87.3941,87.454,82002.0
2024-01-17 15:30:00,87.59,87.71,87.53,87.63,93930.0,87.454,87.5738,87.3941,87.4939,93930.0
2024-01-17 15:35:00,87.64,87.87,87.64,87.86,107338.0,87.5039,87.7335,87.5039,87.7235,107338.0
2024-01-17 15:40:00,87.86,87.86,87.73,87.8,85607.0,87.7235,87.7235,87.5938,87.6636,85607.0
2024-01-17 15:45:00,87.81,88.07,87.81,88.03,191126.0,87.6736,87.9332,87.6736,87.8933,191126.0
2024-01-17 15:50:00,88.04,88.29,88.0,88.27,252315.0,87.9033,88.1529,87.8633,88.1329,252315.0
2024-01-17 15:55:00,88.28,88.37,88.21,88.34,308074.0,88.1429,88.2328,88.073,88.2028,308074.0
2024-01-18 09:30:00,88.73,88.78,87.14,87.39,509498.0,88.5922,88.6421,87.0047,87.2543,509498.0
2024-01-18 09:35:00,87.39,87.47,87.02,87.21,341164.0,87.2543,87.3342,86.8849,87.0746,341164.0
2024-01-18 09:40:00,87.22,87.45,86.95,87.0,303918.0,87.0845,87.3142,86.815,86.8649,303918.0
2024-01-18 09:45:00,87.0,87.36,86.98,87.21,368854.0,86.8649,87.2243,86.8449,87.0746,368854.0
2024-01-18 09:50:00,87.2,87.4,87.18,87.4,127721.0,87.0646,87.2643,87.0446,87.2643,127721.0
2024-01-18 09:55:00,87.41,87.81,87.4,87.76,157437.0,87.2742,87.6736,87.2643,87.6237,157437.0
2024-01-18 10:00:00,87.76,87.89,87.43,87.45,142640.0,87.6237,87.7535,87.2942,87.3142,142640.0
2024-01-18 10:05:00,87.45,87.63,87.45,87.49,85838.0,87.3142,87.4939,87.3142,87.3541,85838.0
2024-01-18 10:10:00,87.51,87.83,87.44,87.83,188474.0,87.3741,87.6936,87.3042,87.6936,188474.0
2024-01-18 10:15:00,87.83,87.87,87.68,87.7,134223.0,87.6936,87.7335,87.5438,87.5638,134223.0
2024-01-18 10:20:00,87.68,87.72,87.42,87.44,132840.0,87.5438,87.5838,87.2842,87.3042,132840.0
2024-01-18 10:25:00,87.45,87.6,87.37,87.49,80431.0,87.3142,87.464,87.2343,87.3541,80431.0
2024-01-18 10:30:00,87.5,87.59,87.42,87.53,108145.0,87.3641,87.454,87.2842,87.3941,108145.0
2024-01-18 10:35:00,87.52,87.71,87.47,87.48,112888.0,87.3841,87.5738,87.3342,87.3441,112888.0
2024-01-18 10:40:00,87.5,87.52,87.31,87.41,155221.0,87.3641,87.3841,87.1744,87.2742,155221.0
2024-01-18 10:45:00,87.41,87.46,87.15,87.34,86533.0,87.2742,87.3242,87.0147,87.2044,86533.0
2024-01-18 10:50:00,87.34,87.37,87.22,87.25,45858.0,87.2044,87.2343,87.0845,87.1145,45858.0
2024-01-18 10:55:00,87.23,87.24,87.01,87.07,56248.0,87.0945,87.1045,86.8749,86.9348,56248.0
2024-01-18 11:00:00,87.07,87.12,86.84,86.87,155516.0,86.9348,86.9847,86.7051,86.7351,155516.0
2024-01-18 11:05:00,86.87,86.99,86.85,86.99,96024.0,86.7351,86.8549,86.7151,86.8549,96024.0
2024-01-18 11:10:00,86.99,87.05,86.92,86.97,109377.0,86.8549,86.9148,86.785,86.8349,109377.0
2024-01-18 11:15:00,86.97,86.99,86.9,86.92,196698.0,86.8349,86.8549,86.765,86.785,196698.0
2024-01-18 11:20:00,86.91,87.13,86.91,87.12,150866.0,86.775,86.9947,86.775,86.9847,150866.0
2024-01-18 11:25:00,87.14,87.26,87.14,87.22,108935.0,87.0047,87.1245,87.0047,87.0845,108935.0
2024-01-18 11:30:00,87.23,87.28,87.12,87.2,125052.0,87.0945,87.1445,86.9847,87.0646,125052.0
2024-01-18 11:35:00,87.2,87.22,87.02,87.03,70887.0,87.0646,87.0845,86.8849,86.8948,70887.0
2024-01-18 11:40:00,87.03,87.05,86.79,86.9,116580.0,86.8948,86.9148,86.6552,86.765,116580.0
2024-01-18 11:45:00,86.91,86.91,86.71,86.71,141758.0,86.775,86.775,86.5753,86.5753,141758.0
2024-01-18 11:50:00,86.71,86.89,86.69,86.81,96331.0,86.5753,86.7551,86.5554,86.6752,96331.0
2024-01-18 11:55:00,86.82,86.83,86.68,86.7,77477.0,86.6852,86.6951,86.5454,86.5654,77477.0
2024-01-18 12:00:00,86.71,86.76,86.52,86.6,140778.0,86.5753,86.6253,86.3856,86.4655,140778.0
2024-01-18 12:05:00,86.6,86.63,86.43,86.51,121115.0,86.4655,86.4955,86.2958,86.3756,121115.0
2024-01-18 12:10:00,86.51,86.62,86.36,86.61,220295.0,86.3756,86.4855,86.2259,86.4755,220295.0
2024-01-18 12:15:00,86.6,86.72,86.55,86.59,80340.0,86.4655,86.5853,86.4156,86.4555,80340.0
2024-01-18 12:20:00,86.61,86.79,86.6,86.77,56931.0,86.4755,86.6552,86.4655,86.6352,56931.0
2024-01-18 12:25:00,86.77,86.84,86.73,86.79,60593.0,86.6352,86.7051,86.5953,86.6552,60593.0
2024-01-18 12:30:00,86.79,86.79,86.6,86.62,60001.0,86.6552,86.6552,86.4655,86.4855,60001.0
2024-01-18 12:35:00,86.63,86.69,86.52,86.69,80532.0,86.4955,86.5554,86.3856,86.5554,80532.0
2024-01-18 12:40:00,86.69,86.72,86.59,86.61,49909.0,86.5554,86.5853,86.4555,86.4755,49909.0
2024-01-18 12:45:00,86.6,86.79,86.59,86.78,99580.0,86.4655,86.6552,86.4555,86.6452,99580.0
2024-01-18 12:50:00,86.79,86.81,86.51,86.55,89226.0,86.6552,86.6752,86.3756,86.4156,89226.0
2024-01-18 12:55:00,86.56,86.67,86.5,86.67,77714.0,86.4256,86.5354,86.3657,86.5354,77714.0
2024-01-18 13:00:00,86.66,86.68,86.47,86.48,140620.0,86.5254,86.5454,86.3357,86.3457,140620.0
2024-01-18 13:05:00,86.46,86.57,86.36,86.54,121893.0,86.3257,86.4356,86.2259,86.4056,121893.0
2024-01-18 13:10:00,86.54,86.56,86.36,86.41,72049.0,86.4056,86.4256,86.2259,86.2758,72049.0
2024-01-18 13:15:00,86.41,86.42,86.27,86.31,55124.0,86.2758,86.2858,86.136,86.176,55124.0
2024-01-18 13:20:00,86.3,86.31,86.18,86.2,70847.0,86.166,86.176,86.0462,86.0661,70847.0
2024-01-18 13:25:00,86.19,86.24,86.11,86.17,80385.0,86.0561,86.1061,85.9763,86.0362,80385.0
2024-01-18 13:30:00,86.17,86.37,86.16,86.31,73040.0,86.0362,86.2359,86.0262,86.176,73040.0
2024-01-18 13:35:00,86.31,86.38,86.28,86.35,70624.0,86.176,86.2458,86.146,86.2159,70624.0
2024-01-18 13:40:00,86.33,86.43,86.24,86.41,106004.0,86.1959,86.2958,86.1061,86.2758,106004.0
2024-01-18 13:45:00,86.41,86.43,86.31,86.33,59880.0,86.2758,86.2958,86.176,86.1959,59880.0
2024-01-18 13:50:00,86.33,86.49,86.32,86.37,136729.0,86.1959,86.3557,86.1859,86.2359,136729.0
2024-01-18 13:55:00,86.38,86.39,86.29,86.36,65658.0,86.2458,86.2558,86.156,86.2259,65658.0
2024-01-18 14:00:00,86.36,86.46,86.33,86.44,86444.0,86.2259,86.3257,86.1959,86.3058,86444.0
2024-01-18 14:05:00,86.45,86.48,86.37,86.42,46368.0,86.3157,86.3457,86.2359,86.2858,46368.0
2024-01-18 14:10:00,86.42,86.6,86.4,86.59,107017.0,86.2858,86.4655,86.2658,86.4555,107017.0
2024-01-18 14:15:00,86.59,86.66,86.49,86.49,65417.0,86.4555,86.5254,86.3557,86.3557,65417.0
2024-01-18 14:20:00,86.5,86.61,86.41,86.53,82147.0,86.3657,86.4755,86.2758,86.3956,82147.0
2024-01-18 14:25:00,86.55,86.62,86.52,86.59,40349.0,86.4156,86.4855,86.3856,86.4555,40349.0
2024-01-18 14:30:00,86.6,86.74,86.59,86.69,73789.0,86.4655,86.6053,86.4555,86.5554,73789.0
2024-01-18 14:35:00,86.71,86.96,86.69,86.85,93187.0,86.5753,86.8249,86.5554,86.7151,93187.0
2024-01-18 14:40:00,86.86,86.93,86.78,86.83,139473.0,86.7251,86.795,86.6452,86.6951,139473.0
2024-01-18 14:45:00,86.83,87.14,86.75,87.1,186143.0,86.6951,87.0047,86.6153,86.9647,186143.0
2024-01-18 14:50:00,87.1,87.17,87.05,87.16,84866.0,86.9647,87.0346,86.9148,87.0246,84866.0
2024-01-18 14:55:00,87.17,87.21,87.01,87.11,89274.0,87.0346,87.0746,86.8749,86.9747,89274.0
2024-01-18 15:00:00,87.12,87.13,86.9,87.0,88155.0,86.9847,86.9947,86.765,86.8649,88155.0
2024-01-18 15:05:00,87.0,87.28,86.98,87.27,103632.0,86.8649,87.1445,86.8449,87.1345,103632.0
2024-01-18 15:10:00,87.27,87.29,87.05,87.08,148359.0,87.1345,87.1544,86.9148,86.9448,148359.0
2024-01-18 15:15:00,87.08,87.22,87.08,87.1,110838.0,86.9448,87.0845,86.9448,86.9647,110838.0
2024-01-18 15:20:00,87.09,87.2,87.09,87.12,107726.0,86.9547,87.0646,86.9547,86.9847,107726.0
2024-01-18 15:25:00,87.12,87.22,87.11,87.2,96718.0,86.9847,87.0845,86.9747,87.0646,96718.0
2024-01-18 15:30:00,87.2,87.24,87.07,87.07,148477.0,87.0646,87.1045,86.9348,86.9348,148477.0
2024-01-18 15:35:00,87.07,87.13,86.99,86.99,114112.0,86.9348,86.9947,86.8549,86.8549,114112.0
2024-01-18 15:40:00,86.98,87.12,86.96,87.07,130211.0,86.8449,86.9847,86.8249,86.9348,130211.0
2024-01-18 15:45:00,87.07,87.1,86.91,87.0,202077.0,86.9348,86.9647,86.775,86.8649,202077.0
2024-01-18 15:50:00,86.99,87.11,86.95,87.08,228531.0,86.8549,86.9747,86.815,86.9448,228531.0
2024-01-18 15:55:00,87.08,87.14,87.01,87.03,383169.0,86.9448,87.0047,86.8749,86.8948,383169.0
2024-01-19 09:30:00,87.31,87.33,86.26,86.54,452176.0,87.1744,87.1944,86.126,86.4056,452176.0
2024-01-19 09:35:00,86.51,86.83,86.29,86.38,272681.0,86.3756,86.6951,86.156,86.2458,272681.0
2024-01-19 09:40:00,86.38,86.54,86.13,86.32,195029.0,86.2458,86.4056,85.9962,86.1859,195029.0
2024-01-19 09:45:00,86.33,86.37,86.0,86.19,152422.0,86.1959,86.2359,85.8664,86.0561,152422.0
2024-01-19 09:50:00,86.21,86.56,86.15,86.48,223945.0,86.0761,86.4256,86.0162,86.3457,223945.0
2024-01-19 09:55:00,86.47,86.53,86.38,86.48,79435.0,86.3357,86.3956,86.2458,86.3457,79435.0
2024-01-19 10:00:00,86.54,86.74,86.43,86.6,166751.0,86.4056,86.6053,86.2958,86.4655,166751.0
2024-01-19 10:05:00,86.6,86.63,86.14,86.41,113557.0,86.4655,86.4955,86.0062,86.2758,113557.0
2024-01-19 10:10:00,86.41,86.44,86.19,86.39,71694.0,86.2758,86.3058,86.0561,86.2558,71694.0
2024-01-19 10:15:00,86.42,86.58,86.37,86.52,87311.0,86.2858,86.4455,86.2359,86.3856,87311.0
2024-01-19 10:20:00,86.53,86.53,86.22,86.35,150308.0,86.3956,86.3956,86.0861,86.2159,150308.0
2024-01-19 10:25:00,86.34,86.42,86.17,86.39,86601.0,86.2059,86.2858,86.0362,86.2558,86601.0
2024-01-19 10:30:00,86.39,86.44,86.29,86.35,84204.0,86.2558,86.3058,86.156,86.2159,84204.0
2024-01-19 10:35:00,86.36,86.67,86.34,86.67,128043.0,86.2259,86.5354,86.2059,86.5354,128043.0
2024-01-19 10:40:00,86.66,86.8,86.66,86.69,129019.0,86.5254,86.6652,86.5254,86.5554,129019.0
2024-01-19 10:45:00,86.68,86.74,86.54,86.64,92568.0,86.5454,86.6053,86.4056,86.5054,92568.0
2024-01-19 10:50:00,86.64,86.84,86.58,86.8,116847.0,86.5054,86.7051,86.4455,86.6652,116847.0
2024-01-19 10:55:00,86.8,86.95,86.73,86.91,75010.0,86.6652,86.815,86.5953,86.775,75010.0
2024-01-19 11:00:00,86.91,87.13,86.82,86.96,98459.0,86.775,86.9947,86.6852,86.8249,98459.0
2024-01-19 11:05:00,86.95,87.0,86.88,86.91,57857.0,86.815,86.8649,86.7451,86.775,57857.0
2024-01-19 11:10:00,86.92,87.15,86.91,87.06,87142.0,86.785,87.0147,86.775,86.9248,87142.0
2024-01-19 11:15:00,87.05,87.12,87.0,87.06,34495.0,86.9148,86.9847,86.8649,86.9248,34495.0
2024-01-19 11:20:00,87.05,87.06,86.89,87.0,111237.0,86.9148,86.9248,86.7551,86.8649,111237.0
2024-01-19 11:25:00,87.01,87.04,86.75,86.81,118156.0,86.8749,86.9048,86.6153,86.6752,118156.0
2024-01-19 11:30:00,86.82,86.82,86.49,86.51,105008.0,86.6852,86.6852,86.3557,86.3756,105008.0
2024-01-19 11:35:00,86.51,86.64,86.47,86.58,66806.0,86.3756,86.5054,86.3357,86.4455,66806.0
2024-01-19 11:40:00,86.58,86.61,86.44,86.53,105341.0,86.4455,86.4755,86.3058,86.3956,105341.0
2024-01-19 11:45:00,86.52,86.56,86.45,86.53,66850.0,86.3856,86.4256,86.3157,86.3956,66850.0
2024-01-19 11:50:00,86.54,86.65,86.54,86.6,67044.0,86.4056,86.5154,86.4056,86.4655,67044.0
2024-01-19 11:55:00,86.61,86.7,86.5,86.64,67173.0,86.4755,86.5654,86.3657,86.5054,67173.0
2024-01-19 12:00:00,86.64,86.64,86.45,86.47,77124.0,86.5054,86.5054,86.3157,86.3357,77124.0
2024-01-19 12:05:00,86.48,86.57,86.46,86.55,53067.0,86.3457,86.4356,86.3257,86.4156,53067.0
2024-01-19 12:10:00,86.54,86.57,86.44,86.5,75961.0,86.4056,86.4356,86.3058,86.3657,75961.0
2024-01-19 12:15:00,86.51,86.63,86.5,86.58,51879.0,86.3756,86.4955,86.3657,86.4455,51879.0
2024-01-19 12:20:00,86.58,86.69,86.54,86.66,77082.0,86.4455,86.5554,86.4056,86.5254,77082.0
2024-01-19 12:25:00,86.66,86.75,86.63,86.73,78602.0,86.5254,86.6153,86.4955,86.5953,78602.0
2024-01-19 12:30:00,86.73,86.88,86.67,86.7,156905.0,86.5953,86.7451,86.5354,86.5654,156905.0
2024-01-19 12:35:00,86.71,86.82,86.68,86.73,97997.0,86.5753,86.6852,86.5454,86.5953,97997.0
2024-01-19 12:40:00,86.73,86.74,86.62,86.71,110144.0,86.5953,86.6053,86.4855,86.5753,110144.0
2024-01-19 12:45:00,86.7,86.7,86.53,86.59,82811.0,86.5654,86.5654,86.3956,86.4555,82811.0
2024-01-19 12:50:00,86.59,86.77,86.59,86.77,80463.0,86.4555,86.6352,86.4555,86.6352,80463.0
2024-01-19 12:55:00,86.76,86.96,86.73,86.92,101977.0,86.6253,86.8249,86.5953,86.785,101977.0
2024-01-19 13:00:00,86.92,86.93,86.74,86.76,73512.0,86.785,86.795,86.6053,86.6253,73512.0
2024-01-19 13:05:00,86.79,86.95,86.76,86.92,93333.0,86.6552,86.815,86.6253,86.785,93333.0
2024-01-19 13:10:00,86.93,86.99,86.87,86.97,73318.0,86.795,86.8549,86.7351,86.8349,73318.0
2024-01-19 13:15:00,86.97,87.08,86.97,87.0,95913.0,86.8349,86.9448,86.8349,86.8649,95913.0
2024-01-19 13:20:00,87.0,87.19,86.99,87.09,299313.0,86.8649,87.0546,86.8549,86.9547,299313.0
2024-01-19 13:25:00,87.09,87.15,87.02,87.13,252782.0,86.9547,87.0147,86.8849,86.9947,252782.0
2024-01-19 13:30:00,87.13,87.32,87.13,87.23,128133.0,86.9947,87.1844,86.9947,87.0945,128133.0
2024-01-19 13:35:00,87.24,87.3,87.2,87.24,59424.0,87.1045,87.1644,87.0646,87.1045,59424.0
2024-01-19 13:40:00,87.25,87.31,87.19,87.3,59683.0,87.1145,87.1744,87.0546,87.1644,59683.0
2024-01-19 13:45:00,87.31,87.35,87.18,87.26,83375.0,87.1744,87.2143,87.0446,87.1245,83375.0
2024-01-19 13:50:00,87.26,87.3,87.11,87.14,57267.0,87.1245,87.1644,86.9747,87.0047,57267.0
2024-01-19 13:55:00,87.14,87.29,87.14,87.27,118760.0,87.0047,87.1544,87.0047,87.1345,118760.0
2024-01-19 14:00:00,87.27,87.33,87.23,87.33,48953.0,87.1345,87.1944,87.0945,87.1944,48953.0
2024-01-19 14:05:00,87.32,87.36,87.28,87.35,62287.0,87.1844,87.2243,87.1445,87.2143,62287.0
2024-01-19 14:10:00,87.35,87.41,87.27,87.39,108762.0,87.2143,87.2742,87.1345,87.2543,108762.0
2024-01-19 14:15:00,87.39,87.41,87.19,87.22,115933.0,87.2543,87.2742,87.0546,87.0845,115933.0
2024-01-19 14:20:00,87.22,87.38,87.18,87.37,91587.0,87.0845,87.2443,87.0446,87.2343,91587.0
2024-01-19 14:25:00,87.37,87.52,87.3,87.35,298107.0,87.2343,87.3841,87.1644,87.2143,298107.0
2024-01-19 14:30:00,87.35,87.42,87.22,87.41,220510.0,87.2143,87.2842,87.0845,87.2742,220510.0
2024-01-19 14:35:00,87.4,87.47,87.32,87.41,143779.0,87.2643,87.3342,87.1844,87.2742,143779.0
2024-01-19 14:40:00,87.41,87.57,87.39,87.44,192183.0,87.2742,87.434,87.2543,87.3042,192183.0
2024-01-19 14:45:00,87.45,87.51,87.29,87.33,117272.0,87.3142,87.3741,87.1544,87.1944,117272.0
2024-01-19 14:50:00,87.34,87.36,87.08,87.18,153072.0,87.2044,87.2243,86.9448,87.0446,153072.0
2024-01-19 14:55:00,87.17,87.27,87.15,87.23,99236.0,87.0346,87.1345,87.0147,87.0945,99236.0
2024-01-19 15:00:00,87.23,87.33,87.16,87.31,141409.0,87.0945,87.1944,87.0246,87.1744,141409.0
2024-01-19 15:05:00,87.31,87.31,87.06,87.13,158603.0,87.1744,87.1744,86.9248,86.9947,158603.0
2024-01-19 15:10:00,87.14,87.14,86.86,86.98,292141.0,87.0047,87.0047,86.7251,86.8449,292141.0
2024-01-19 15:15:00,86.98,87.05,86.96,86.98,214434.0,86.8449,86.9148,86.8249,86.8449,214434.0
2024-01-19 15:20:00,86.98,87.01,86.87,86.91,138170.0,86.8449,86.8749,86.7351,86.775,138170.0
2024-01-19 15:25:00,86.91,87.03,86.84,87.02,106106.0,86.775,86.8948,86.7051,86.8849,106106.0
2024-01-19 15:30:00,87.01,87.1,86.96,87.05,166430.0,86.8749,86.9647,86.8249,86.9148,166430.0
2024-01-19 15:35:00,87.05,87.13,86.9,86.94,234031.0,86.9148,86.9947,86.765,86.805,234031.0
2024-01-19 15:40:00,86.94,86.95,86.82,86.84,399925.0,86.805,86.815,86.6852,86.7051,399925.0
2024-01-19 15:45:00,86.84,86.91,86.75,86.9,566624.0,86.7051,86.775,86.6153,86.765,566624.0
2024-01-19 15:50:00,86.89,87.07,86.82,87.06,428917.0,86.7551,86.9348,86.6852,86.9248,428917.0
2024-01-19 15:55:00,87.06,87.09,87.02,87.08,474305.0,86.9248,86.9547,86.8849,86.9448,474305.0
2024-01-22 09:30:00,87.69,88.08,87.33,88.05,349630.0,87.5538,87.9432,87.1944,87.9133,349630.0
2024-01-22 09:35:00,88.0,88.19,87.9,88.05,175818.0,87.8633,88.053,87.7635,87.9133,175818.0
2024-01-22 09:40:00,88.05,88.66,88.05,88.52,258028.0,87.9133,88.5223,87.9133,88.3825,258028.0
2024-01-22 09:45:00,88.52,88.86,88.34,88.84,265857.0,88.3825,88.722,88.2028,88.702,265857.0
2024-01-22 09:50:00,88.83,89.08,88.78,88.92,358160.0,88.692,88.9417,88.6421,88.7819,358160.0
2024-01-22 09:55:00,88.92,89.08,88.69,88.74,480041.0,88.7819,88.9417,88.5523,88.6022,480041.0
2024-01-22 10:00:00,88.73,89.05,88.73,88.83,189716.0,88.5922,88.9117,88.5922,88.692,189716.0
2024-01-22 10:05:00,88.87,89.02,88.79,88.86,203504.0,88.732,88.8817,88.6521,88.722,203504.0
2024-01-22 10:10:00,88.87,88.9,88.65,88.7,132319.0,88.732,88.7619,88.5123,88.5622,132319.0
2024-01-22 10:15:00,88.72,89.0,88.69,88.7,128401.0,88.5822,88.8618,88.5523,88.5622,128401.0
2024-01-22 10:20:00,88.71,89.04,88.71,89.02,110332.0,88.5722,88.9017,88.5722,88.8817,110332.0
2024-01-22 10:25:00,89.02,89.21,88.81,88.94,174884.0,88.8817,89.0715,88.6721,88.8019,174884.0
2024-01-22 10:30:00,88.93,88.96,88.55,88.58,158270.0,88.7919,88.8218,88.4125,88.4424,158270.0
2024-01-22 10:35:00,88.57,88.57,88.32,88.4,103628.0,88.4324,88.4324,88.1828,88.2627,103628.0
2024-01-22 10:40:00,88.42,88.53,88.32,88.45,67335.0,88.2827,88.3925,88.1828,88.3126,67335.0
2024-01-22 10:45:00,88.42,88.46,88.07,88.15,126885.0,88.2827,88.3226,87.9332,88.0131,126885.0
2024-01-22 10:50:00,88.16,88.47,88.14,88.38,53234.0,88.0231,88.3326,88.0031,88.2427,53234.0
2024-01-22 10:55:00,88.37,88.42,88.21,88.29,70327.0,88.2328,88.2827,88.073,88.1529,70327.0
2024-01-22 11:00:00,88.3,88.3,88.07,88.07,83553.0,88.1629,88.1629,87.9332,87.9332,83553.0
2024-01-22 11:05:00,88.07,88.26,88.02,88.07,88998.0,87.9332,88.1229,87.8833,87.9332,88998.0
2024-01-22 11:10:00,88.06,88.29,88.04,88.24,108087.0,87.9232,88.1529,87.9033,88.103,108087.0
2024-01-22 11:15:00,88.24,88.43,88.21,88.33,90730.0,88.103,88.2927,88.073,88.1928,90730.0
2024-01-22 11:20:00,88.32,88.34,88.14,88.2,63022.0,88.1828,88.2028,88.0031,88.063,63022.0
2024-01-22 11:25:00,88.2,88.37,88.19,88.37,61190.0,88.063,88.2328,88.053,88.2328,61190.0
2024-01-22 11:30:00,88.37,88.4,88.32,88.33,43990.0,88.2328,88.2627,88.1828,88.1928,43990.0
2024-01-22 11:35:00,88.32,88.33,88.19,88.23,72885.0,88.1828,88.1928,88.053,88.093,72885.0
2024-01-22 11:40:00,88.23,88.26,87.97,87.98,85900.0,88.093,88.1229,87.8334,87.8434,85900.0
2024-01-22 11:45:00,87.98,88.11,87.97,88.04,108772.0,87.8434,87.9732,87.8334,87.9033,108772.0
2024-01-22 11:50:00,88.04,88.07,87.88,87.91,81324.0,87.9033,87.9332,87.7435,87.7735,81324.0
2024-01-22 11:55:00,87.91,88.02,87.88,87.98,58989.0,87.7735,87.8833,87.7435,87.8434,58989.0
2024-01-22 12:00:00,87.99,88.01,87.78,87.79,56834.0,87.8533,87.8733,87.6437,87.6537,56834.0
2024-01-22 12:05:00,87.79,87.82,87.7,87.73,67821.0,87.6537,87.6836,87.5638,87.5938,67821.0
2024-01-22 12:10:00,87.72,87.85,87.67,87.85,39846.0,87.5838,87.7136,87.5338,87.7136,39846.0
2024-01-22 12:15:00,87.84,87.96,87.82,87.94,51211.0,87.7036,87.8234,87.6836,87.8034,51211.0
2024-01-22 12:20:00,87.95,88.1,87.94,88.09,105960.0,87.8134,87.9632,87.8034,87.9532,105960.0
2024-01-22 12:25:00,88.1,88.15,87.97,88.07,50250.0,87.9632,88.0131,87.8334,87.9332,50250.0
2024-01-22 12:30:00,88.07,88.12,88.01,88.01,32559.0,87.9332,87.9831,87.8733,87.8733,32559.0
2024-01-22 12:35:00,88.01,88.08,87.95,88.05,42673.0,87.8733,87.9432,87.8134,87.9133,42673.0
2024-01-22 12:40:00,88.05,88.15,87.97,88.13,35283.0,87.9133,88.0131,87.8334,87.9931,35283.0
2024-01-22 12:45:00,88.13,88.16,88.05,88.08,100095.0,87.9931,88.0231,87.9133,87.9432,100095.0
2024-01-22 12:50:00,88.06,88.17,88.03,88.15,30886.0,87.9232,88.0331,87.8933,88.0131,30886.0
2024-01-22 12:55:00,88.15,88.16,88.08,88.13,30682.0,88.0131,88.0231,87.9432,87.9931,30682.0
2024-01-22 13:00:00,88.13,88.13,87.98,88.04,48524.0,87.9931,87.9931,87.8434,87.9033,48524.0
2024-01-22 13:05:00,88.05,88.09,87.99,88.01,45964.0,87.9133,87.9532,87.8533,87.8733,45964.0
2024-01-22 13:10:00,88.01,88.15,88.0,88.13,38084.0,87.8733,88.0131,87.8633,87.9931,38084.0
2024-01-22 13:15:00,88.13,88.15,87.95,87.97,34005.0,87.9931,88.0131,87.8134,87.8334,34005.0
2024-01-22 13:20:00,87.96,88.07,87.92,87.94,42647.0,87.8234,87.9332,87.7835,87.8034,42647.0
2024-01-22 13:25:00,87.94,87.96,87.7,87.74,71112.0,87.8034,87.8234,87.5638,87.6037,71112.0
2024-01-22 13:30:00,87.73,87.84,87.71,87.84,39004.0,87.5938,87.7036,87.5738,87.7036,39004.0
2024-01-22 13:35:00,87.84,87.88,87.8,87.83,44096.0,87.7036,87.7435,87.6636,87.6936,44096.0
2024-01-22 13:40:00,87.83,87.83,87.64,87.68,56620.0,87.6936,87.6936,87.5039,87.5438,56620.0
2024-01-22 13:45:00,87.67,87.86,87.66,87.86,32783.0,87.5338,87.7235,87.5239,87.7235,32783.0
2024-01-22 13:50:00,87.86,87.99,87.81,87.98,61146.0,87.7235,87.8533,87.6736,87.8434,61146.0
2024-01-22 13:55:00,87.98,88.16,87.95,88.13,93405.0,87.8434,88.0231,87.8134,87.9931,93405.0
2024-01-22 14:00:00,88.13,88.22,88.13,88.15,66129.0,87.9931,88.083,87.9931,88.0131,66129.0
2024-01-22 14:05:00,88.14,88.34,88.13,88.33,62223.0,88.0031,88.2028,87.9931,88.1928,62223.0
2024-01-22 14:10:00,88.33,88.35,88.15,88.16,64744.0,88.1928,88.2128,88.0131,88.0231,64744.0
2024-01-22 14:15:00,88.15,88.19,88.0,88.04,79696.0,88.0131,88.053,87.8633,87.9033,79696.0
2024-01-22 14:20:00,88.01,88.03,87.86,87.95,84464.0,87.8733,87.8933,87.7235,87.8134,84464.0
2024-01-22 14:25:00,87.94,87.98,87.88,87.97,61309.0,87.8034,87.8434,87.7435,87.8334,61309.0
2024-01-22 14:30:00,87.97,88.09,87.91,87.93,109428.0,87.8334,87.9532,87.7735,87.7934,109428.0
2024-01-22 14:35:00,87.93,88.02,87.9,88.0,41591.0,87.7934,87.8833,87.7635,87.8633,41591.0
2024-01-22 14:40:00,88.01,88.14,87.96,88.12,44522.0,87.8733,88.0031,87.8234,87.9831,44522.0
2024-01-22 14:45:00,88.13,88.25,88.11,88.21,34988.0,87.9931,88.1129,87.9732,88.073,34988.0
2024-01-22 14:50:00,88.21,88.3,88.2,88.29,50411.0,88.073,88.1629,88.063,88.1529,50411.0
2024-01-22 14:55:00,88.29,88.4,88.22,88.23,74024.0,88.1529,88.2627,88.083,88.093,74024.0
2024-01-22 15:00:00,88.23,88.25,88.14,88.22,49530.0,88.093,88.1129,88.0031,88.083,49530.0
2024-01-22 15:05:00,88.2,88.3,88.13,88.29,38475.0,88.063,88.1629,87.9931,88.1529,38475.0
2024-01-22 15:10:00,88.28,88.46,88.27,88.46,62116.0,88.1429,88.3226,88.1329,88.3226,62116.0
2024-01-22 15:15:00,88.47,88.57,88.45,88.57,77740.0,88.3326,88.4324,88.3126,88.4324,77740.0
2024-01-22 15:20:00,88.57,88.72,88.55,88.67,73594.0,88.4324,88.5822,88.4125,88.5323,73594.0
2024-01-22 15:25:00,88.67,88.82,88.61,88.82,82740.0,88.5323,88.6821,88.4724,88.6821,82740.0
2024-01-22 15:30:00,88.83,88.93,88.76,88.86,134377.0,88.692,88.7919,88.6222,88.722,134377.0
2024-01-22 15:35:00,88.86,89.0,88.86,88.94,123817.0,88.722,88.8618,88.722,88.8019,123817.0
2024-01-22 15:40:00,88.95,89.04,88.93,88.99,161214.0,88.8119,88.9017,88.7919,88.8518,161214.0
2024-01-22 15:45:00,88.98,89.03,88.85,88.87,178290.0,88.8418,88.8917,88.712,88.732,178290.0
2024-01-22 15:50:00,88.86,88.95,88.79,88.89,209802.0,88.722,88.8119,88.6521,88.752,209802.0
2024-01-22 15:55:00,88.89,89.01,88.87,89.01,422451.0,88.752,88.8718,88.732,88.8718,422451.0
2024-01-23 09:30:00,89.87,90.35,89.22,89.27,293710.0,89.7304,90.2097,89.0814,89.1314,293710.0
2024-01-23 09:35:00,89.28,89.45,89.2,89.26,139206.0,89.1413,89.3111,89.0615,89.1214,139206.0
2024-01-23 09:40:00,89.26,89.31,88.93,89.04,132689.0,89.1214,89.1713,88.7919,88.9017,132689.0
2024-01-23 09:45:00,89.05,89.42,89.02,89.08,144398.0,88.9117,89.2811,88.8817,88.9417,144398.0
2024-01-23 09:50:00,89.08,89.34,88.97,89.08,117273.0,88.9417,89.2013,88.8318,88.9417,117273.0
2024-01-23 09:55:00,89.11,89.26,89.1,89.13,44162.0,88.9716,89.1214,88.9616,88.9916,44162.0
2024-01-23 10:00:00,89.12,89.3,89.06,89.14,105292.0,88.9816,89.1613,88.9217,89.0016,105292.0
2024-01-23 10:05:00,89.17,89.54,89.17,89.48,74882.0,89.0315,89.4009,89.0315,89.341,74882.0
2024-01-23 10:10:00,89.48,89.65,89.34,89.4,118267.0,89.341,89.5108,89.2013,89.2612,118267.0
2024-01-23 10:15:00,89.39,89.58,89.26,89.41,57622.0,89.2512,89.4409,89.1214,89.2711,57622.0
2024-01-23 10:20:00,89.41,89.45,89.16,89.21,81848.0,89.2711,89.3111,89.0215,89.0715,81848.0
2024-01-23 10:25:00,89.22,89.41,89.19,89.28,90482.0,89.0814,89.2711,89.0515,89.1413,90482.0
2024-01-23 10:30:00,89.29,89.29,88.77,88.78,110119.0,89.1513,89.1513,88.6321,88.6421,110119.0
2024-01-23 10:35:00,88.78,89.0,88.75,88.94,120562.0,88.6421,88.8618,88.6122,88.8019,120562.0
2024-01-23 10:40:00,88.93,88.94,88.53,88.62,114372.0,88.7919,88.8019,88.3925,88.4824,114372.0
2024-01-23 10:45:00,88.61,88.69,88.49,88.66,92098.0,88.4724,88.5523,88.3526,88.5223,92098.0
2024-01-23 10:50:00,88.66,88.66,88.41,88.55,66357.0,88.5223,88.5223,88.2727,88.4125,66357.0
2024-01-23 10:55:00,88.56,88.56,88.35,88.37,94977.0,88.4225,88.4225,88.2128,88.2328,94977.0
2024-01-23 11:00:00,88.38,88.63,88.37,88.62,156780.0,88.2427,88.4924,88.2328,88.4824,156780.0
2024-01-23 11:05:00,88.6,88.67,88.53,88.67,97551.0,88.4624,88.5323,88.3925,88.5323,97551.0
2024-01-23 11:10:00,88.66,88.72,88.31,88.31,101416.0,88.5223,88.5822,88.1729,88.1729,101416.0
2024-01-23 11:15:00,88.31,88.42,88.17,88.18,132072.0,88.1729,88.2827,88.0331,88.0431,132072.0
2024-01-23 11:20:00,88.15,88.31,88.1,88.25,76500.0,88.0131,88.1729,87.9632,88.1129,76500.0
2024-01-23 11:25:00,88.25,88.28,88.09,88.11,68846.0,88.1129,88.1429,87.9532,87.9732,68846.0
2024-01-23 11:30:00,88.1,88.16,87.87,87.89,146253.0,87.9632,88.0231,87.7335,87.7535,146253.0
2024-01-23 11:35:00,87.88,88.14,87.87,87.99,102501.0,87.7435,88.0031,87.7335,87.8533,102501.0
2024-01-23 11:40:00,87.99,88.27,87.93,88.27,62995.0,87.8533,88.1329,87.7934,88.1329,62995.0
2024-01-23 11:45:00,88.28,88.31,88.13,88.19,95839.0,88.1429,88.1729,87.9931,88.053,95839.0
2024-01-23 11:50:00,88.19,88.25,88.01,88.15,82095.0,88.053,88.1129,87.8733,88.0131,82095.0
2024-01-23 11:55:00,88.15,88.2,88.06,88.14,73883.0,88.0131,88.063,87.9232,88.0031,73883.0
2024-01-23 12:00:00,88.13,88.25,88.1,88.14,65191.0,87.9931,88.1129,87.9632,88.0031,65191.0
2024-01-23 12:05:00,88.14,88.26,88.12,88.25,74574.0,88.0031,88.1229,87.9831,88.1129,74574.0
2024-01-23 12:10:00,88.26,88.3,88.04,88.12,111776.0,88.1229,88.1629,87.9033,87.9831,111776.0
2024-01-23 12:15:00,88.11,88.25,88.04,88.09,65048.0,87.9732,88.1129,87.9033,87.9532,65048.0
2024-01-23 12:20:00,88.1,88.14,87.92,87.95,102322.0,87.9632,88.0031,87.7835,87.8134,102322.0
2024-01-23 12:25:00,87.94,88.09,87.92,88.02,59860.0,87.8034,87.9532,87.7835,87.8833,59860.0
2024-01-23 12:30:00,88.03,88.06,87.89,87.98,143892.0,87.8933,87.9232,87.7535,87.8434,143892.0
2024-01-23 12:35:00,87.98,88.08,87.93,87.99,50486.0,87.8434,87.9432,87.7934,87.8533,50486.0
2024-01-23 12:40:00,87.99,88.08,87.93,88.02,45181.0,87.8533,87.9432,87.7934,87.8833,45181.0
2024-01-23 12:45:00,88.01,88.04,87.91,87.97,60759.0,87.8733,87.9033,87.7735,87.8334,60759.0
2024-01-23 12:50:00,87.97,88.05,87.91,88.05,95704.0,87.8334,87.9133,87.7735,87.9133,95704.0
2024-01-23 12:55:00,88.06,88.07,87.95,87.97,77921.0,87.9232,87.9332,87.8134,87.8334,77921.0
2024-01-23 13:00:00,87.96,87.99,87.92,87.95,74935.0,87.8234,87.8533,87.7835,87.8134,74935.0
2024-01-23 13:05:00,87.95,88.0,87.89,87.94,68174.0,87.8134,87.8633,87.7535,87.8034,68174.0
2024-01-23 13:10:00,87.94,87.96,87.75,87.81,103846.0,87.8034,87.8234,87.6137,87.6736,103846.0
2024-01-23 13:15:00,87.81,87.93,87.8,87.83,76110.0,87.6736,87.7934,87.6636,87.6936,76110.0
2024-01-23 13:20:00,87.83,88.01,87.82,87.94,78787.0,87.6936,87.8733,87.6836,87.8034,78787.0
2024-01-23 13:25:00,87.94,88.03,87.87,87.89,98845.0,87.8034,87.8933,87.7335,87.7535,98845.0
2024-01-23 13:30:00,87.9,88.0,87.87,88.0,114349.0,87.7635,87.8633,87.7335,87.8633,114349.0
2024-01-23 13:35:00,87.99,88.03,87.9,87.97,78878.0,87.8533,87.8933,87.7635,87.8334,78878.0
2024-01-23 13:40:00,87.98,88.26,87.98,88.2,89908.0,87.8434,88.1229,87.8434,88.063,89908.0
2024-01-23 13:45:00,88.19,88.33,88.18,88.33,79472.0,88.053,88.1928,88.0431,88.1928,79472.0
2024-01-23 13:50:00,88.34,88.45,88.29,88.44,76982.0,88.2028,88.3126,88.1529,88.3026,76982.0
2024-01-23 13:55:00,88.45,88.51,88.3,88.44,67276.0,88.3126,88.3725,88.1629,88.3026,67276.0
2024-01-23 14:00:00,88.44,88.5,88.36,88.49,50694.0,88.3026,88.3626,88.2228,88.3526,50694.0
2024-01-23 14:05:00,88.49,88.6,88.48,88.56,33473.0,88.3526,88.4624,88.3426,88.4225,33473.0
2024-01-23 14:10:00,88.55,88.62,88.53,88.54,33433.0,88.4125,88.4824,88.3925,88.4025,33433.0
2024-01-23 14:15:00,88.55,88.69,88.49,88.68,50134.0,88.4125,88.5523,88.3526,88.5423,50134.0
2024-01-23 14:20:00,88.68,88.75,88.63,88.65,29547.0,88.5423,88.6122,88.4924,88.5123,29547.0
2024-01-23 14:25:00,88.65,88.67,88.53,88.54,51843.0,88.5123,88.5323,88.3925,88.4025,51843.0
2024-01-23 14:30:00,88.54,88.66,88.48,88.65,47004.0,88.4025,88.5223,88.3426,88.5123,47004.0
2024-01-23 14:35:00,88.64,88.74,88.62,88.64,58998.0,88.5023,88.6022,88.4824,88.5023,58998.0
2024-01-23 14:40:00,88.63,88.86,88.63,88.81,49618.0,88.4924,88.722,88.4924,88.6721,49618.0
2024-01-23 14:45:00,88.82,88.96,88.82,88.88,63769.0,88.6821,88.8218,88.6821,88.742,63769.0
2024-01-23 14:50:00,88.87,88.92,88.82,88.92,38848.0,88.732,88.7819,88.6821,88.7819,38848.0
2024-01-23 14:55:00,88.91,88.96,88.86,88.88,53298.0,88.7719,88.8218,88.722,88.742,53298.0
2024-01-23 15:00:00,88.89,88.91,88.73,88.9,93870.0,88.752,88.7719,88.5922,88.7619,93870.0
2024-01-23 15:05:00,88.9,89.09,88.86,89.08,102891.0,88.7619,88.9516,88.722,88.9417,102891.0
2024-01-23 15:10:00,89.09,89.23,89.06,89.13,100058.0,88.9516,89.0914,88.9217,88.9916,100058.0
2024-01-23 15:15:00,89.15,89.27,89.09,89.25,67983.0,89.0115,89.1314,88.9516,89.1114,67983.0
2024-01-23 15:20:00,89.26,89.28,89.0,89.03,69815.0,89.1214,89.1413,88.8618,88.8917,69815.0
2024-01-23 15:25:00,89.03,89.11,89.0,89.02,76856.0,88.8917,88.9716,88.8618,88.8817,76856.0
2024-01-23 15:30:00,89.01,89.05,88.89,88.9,100962.0,88.8718,88.9117,88.752,88.7619,100962.0
2024-01-23 15:35:00,88.89,88.95,88.84,88.92,79931.0,88.752,88.8119,88.702,88.7819,79931.0
2024-01-23 15:40:00,88.92,89.02,88.89,89.02,59779.0,88.7819,88.8817,88.752,88.8817,59779.0
2024-01-23 15:45:00,89.03,89.07,88.89,88.9,110612.0,88.8917,88.9317,88.752,88.7619,110612.0
2024-01-23 15:50:00,88.91,89.22,88.91,89.19,222868.0,88.7719,89.0814,88.7719,89.0515,222868.0
2024-01-23 15:55:00,89.19,89.32,89.14,89.25,362402.0,89.0515,89.1813,89.0016,89.1114,362402.0
2024-01-24 09:30:00,90.26,90.41,89.51,89.52,174843.0,90.1198,90.2696,89.371,89.381,174843.0
2024-01-24 09:35:00,89.5,90.0,89.35,89.76,198002.0,89.361,89.8602,89.2112,89.6206,198002.0
2024-01-24 09:40:00,89.77,89.98,89.71,89.72,96283.0,89.6306,89.8403,89.5707,89.5807,96283.0
2024-01-24 09:45:00,89.71,89.82,89.42,89.53,151551.0,89.5707,89.6805,89.2811,89.391,151551.0
2024-01-24 09:50:00,89.52,89.67,89.35,89.53,79869.0,89.381,89.5307,89.2112,89.391,79869.0
2024-01-24 09:55:00,89.55,89.63,89.22,89.27,121442.0,89.4109,89.4908,89.0814,89.1314,121442.0
2024-01-24 10:00:00,89.27,89.4,89.11,89.16,122670.0,89.1314,89.2612,88.9716,89.0215,122670.0
2024-01-24 10:05:00,89.15,89.31,89.03,89.05,119815.0,89.0115,89.1713,88.8917,88.9117,119815.0
2024-01-24 10:10:00,89.05,89.06,88.86,88.9,185099.0,88.9117,88.9217,88.722,88.7619,185099.0
2024-01-24 10:15:00,88.9,88.99,88.71,88.88,196357.0,88.7619,88.8518,88.5722,88.742,196357.0
2024-01-24 10:20:00,88.89,89.08,88.76,88.79,175723.0,88.752,88.9417,88.6222,88.6521,175723.0
2024-01-24 10:25:00,88.8,89.12,88.79,89.05,134968.0,88.6621,88.9816,88.6521,88.9117,134968.0
2024-01-24 10:30:00,89.06,89.09,88.8,88.98,72123.0,88.9217,88.9516,88.6621,88.8418,72123.0
2024-01-24 10:35:00,88.99,89.02,88.75,88.98,122218.0,88.8518,88.8817,88.6122,88.8418,122218.0
2024-01-24 10:40:00,88.98,89.28,88.89,89.28,89439.0,88.8418,89.1413,88.752,89.1413,89439.0
2024-01-24 10:45:00,89.29,89.32,89.07,89.15,73646.0,89.1513,89.1813,88.9317,89.0115,73646.0
2024-01-24 10:50:00,89.13,89.15,88.97,89.11,88289.0,88.9916,89.0115,88.8318,88.9716,88289.0
2024-01-24 10:55:00,89.09,89.21,88.99,89.21,69639.0,88.9516,89.0715,88.8518,89.0715,69639.0
2024-01-24 11:00:00,89.21,89.38,89.2,89.33,76436.0,89.0715,89.2412,89.0615,89.1913,76436.0
2024-01-24 11:05:00,89.32,89.32,89.08,89.09,59241.0,89.1813,89.1813,88.9417,88.9516,59241.0
2024-01-24 11:10:00,89.09,89.09,88.99,89.09,49771.0,88.9516,88.9516,88.8518,88.9516,49771.0
2024-01-24 11:15:00,89.08,89.34,89.05,89.32,82251.0,88.9417,89.2013,88.9117,89.1813,82251.0
2024-01-24 11:20:00,89.3,89.39,89.29,89.29,30454.0,89.1613,89.2512,89.1513,89.1513,30454.0
2024-01-24 11:25:00,89.3,89.4,89.27,89.29,56872.0,89.1613,89.2612,89.1314,89.1513,56872.0
2024-01-24 11:30:00,89.29,89.32,89.03,89.05,63877.0,89.1513,89.1813,88.8917,88.9117,63877.0
2024-01-24 11:35:00,89.06,89.12,88.97,89.01,54535.0,88.9217,88.9816,88.8318,88.8718,54535.0
2024-01-24 11:40:00,89.02,89.12,88.97,88.99,40424.0,88.8817,88.9816,88.8318,88.8518,40424.0
2024-01-24 11:45:00,88.99,88.99,88.84,88.9,49727.0,88.8518,88.8518,88.702,88.7619,49727.0
2024-01-24 11:50:00,88.89,89.01,88.81,88.85,46658.0,88.752,88.8718,88.6721,88.712,46658.0
2024-01-24 11:55:00,88.84,88.87,88.73,88.84,57418.0,88.702,88.732,88.5922,88.702,57418.0
2024-01-24 12:00:00,88.84,88.89,88.72,88.78,53102.0,88.702,88.752,88.5822,88.6421,53102.0
2024-01-24 12:05:00,88.78,88.84,88.73,88.83,32984.0,88.6421,88.702,88.5922,88.692,32984.0
2024-01-24 12:10:00,88.82,88.83,88.67,88.7,49806.0,88.6821,88.692,88.5323,88.5622,49806.0
2024-01-24 12:15:00,88.69,88.7,88.5,88.52,149645.0,88.5523,88.5622,88.3626,88.3825,149645.0
2024-01-24 12:20:00,88.52,88.61,88.48,88.61,117210.0,88.3825,88.4724,88.3426,88.4724,117210.0
2024-01-24 12:25:00,88.6,88.72,88.6,88.64,64819.0,88.4624,88.5822,88.4624,88.5023,64819.0
2024-01-24 12:30:00,88.64,88.67,88.56,88.62,54222.0,88.5023,88.5323,88.4225,88.4824,54222.0
2024-01-24 12:35:00,88.61,88.61,88.51,88.57,22954.0,88.4724,88.4724,88.3725,88.4324,22954.0
2024-01-24 12:40:00,88.58,88.64,88.56,88.56,14715.0,88.4424,88.5023,88.4225,88.4225,14715.0
2024-01-24 12:45:00,88.57,88.71,88.57,88.71,50933.0,88.4324,88.5722,88.4324,88.5722,50933.0
2024-01-24 12:50:00,88.71,88.84,88.71,88.76,35576.0,88.5722,88.702,88.5722,88.6222,35576.0
2024-01-24 12:55:00,88.75,88.83,88.68,88.79,54331.0,88.6122,88.692,88.5423,88.6521,54331.0
2024-01-24 13:00:00,88.8,88.8,88.45,88.51,285195.0,88.6621,88.6621,88.3126,88.3725,285195.0
2024-01-24 13:05:00,88.51,88.63,88.41,88.61,78880.0,88.3725,88.4924,88.2727,88.4724,78880.0
2024-01-24 13:10:00,88.62,88.63,88.39,88.39,92361.0,88.4824,88.4924,88.2527,88.2527,92361.0
2024-01-24 13:15:00,88.38,88.55,88.31,88.43,120727.0,88.2427,88.4125,88.1729,88.2927,120727.0
2024-01-24 13:20:00,88.43,88.47,88.28,88.46,69235.0,88.2927,88.3326,88.1429,88.3226,69235.0
2024-01-24 13:25:00,88.45,88.59,88.38,88.4,151203.0,88.3126,88.4524,88.2427,88.2627,151203.0
2024-01-24 13:30:00,88.4,88.4,88.22,88.34,183781.0,88.2627,88.2627,88.083,88.2028,183781.0
2024-01-24 13:35:00,88.36,88.36,88.09,88.09,112975.0,88.2228,88.2228,87.9532,87.9532,112975.0
2024-01-24 13:40:00,88.09,88.24,88.07,88.15,79803.0,87.9532,88.103,87.9332,88.0131,79803.0
2024-01-24 13:45:00,88.17,88.3,88.1,88.25,79094.0,88.0331,88.1629,87.9632,88.1129,79094.0
2024-01-24 13:50:00,88.25,88.38,88.19,88.32,65648.0,88.1129,88.2427,88.053,88.1828,65648.0
2024-01-24 13:55:00,88.32,88.42,88.24,88.41,73985.0,88.1828,88.2827,88.103,88.2727,73985.0
2024-01-24 14:00:00,88.41,88.47,88.35,88.44,63903.0,88.2727,88.3326,88.2128,88.3026,63903.0
2024-01-24 14:05:00,88.44,88.51,88.38,88.49,43601.0,88.3026,88.3725,88.2427,88.3526,43601.0
2024-01-24 14:10:00,88.48,88.48,88.31,88.31,60392.0,88.3426,88.3426,88.1729,88.1729,60392.0
2024-01-24 14:15:00,88.32,88.4,88.26,88.26,32356.0,88.1828,88.2627,88.1229,88.1229,32356.0
2024-01-24 14:20:00,88.26,88.29,88.17,88.23,78258.0,88.1229,88.1529,88.0331,88.093,78258.0
2024-01-24 14:25:00,88.22,88.46,88.22,88.34,98010.0,88.083,88.3226,88.083,88.2028,98010.0
2024-01-24 14:30:00,88.33,88.43,88.21,88.26,69154.0,88.1928,88.2927,88.073,88.1229,69154.0
2024-01-24 14:35:00,88.26,88.51,88.25,88.47,64042.0,88.1229,88.3725,88.1129,88.3326,64042.0
2024-01-24 14:40:00,88.47,88.52,88.41,88.5,63717.0,88.3326,88.3825,88.2727,88.3626,63717.0
2024-01-24 14:45:00,88.5,88.54,88.46,88.5,23055.0,88.3626,88.4025,88.3226,88.3626,23055.0
2024-01-24 14:50:00,88.5,88.54,88.42,88.53,60564.0,88.3626,88.4025,88.2827,88.3925,60564.0
2024-01-24 14:55:00,88.54,88.54,88.38,88.48,49074.0,88.4025,88.4025,88.2427,88.3426,49074.0
2024-01-24 15:00:00,88.47,88.51,88.41,88.47,31874.0,88.3326,88.3725,88.2727,88.3326,31874.0
2024-01-24 15:05:00,88.48,88.67,88.47,88.48,68263.0,88.3426,88.5323,88.3326,88.3426,68263.0
2024-01-24 15:10:00,88.47,88.5,88.35,88.36,97875.0,88.3326,88.3626,88.2128,88.2228,97875.0
2024-01-24 15:15:00,88.36,88.37,88.24,88.31,59052.0,88.2228,88.2328,88.103,88.1729,59052.0
2024-01-24 15:20:00,88.31,88.34,88.16,88.21,114656.0,88.1729,88.2028,88.0231,88.073,114656.0
2024-01-24 15:25:00,88.2,88.2,87.92,87.92,332098.0,88.063,88.063,87.7835,87.7835,332098.0
2024-01-24 15:30:00,87.94,88.03,87.84,88.0,241350.0,87.8034,87.8933,87.7036,87.8633,241350.0
2024-01-24 15:35:00,88.0,88.12,87.99,88.07,225444.0,87.8633,87.9831,87.8533,87.9332,225444.0
2024-01-24 15:40:00,88.06,88.11,87.97,87.97,265839.0,87.9232,87.9732,87.8334,87.8334,265839.0
2024-01-24 15:45:00,87.98,88.06,87.87,87.89,328899.0,87.8434,87.9232,87.7335,87.7535,328899.0
2024-01-24 15:50:00,87.88,87.88,87.67,87.75,442333.0,87.7435,87.7435,87.5338,87.6137,442333.0
2024-01-24 15:55:00,87.75,87.91,87.68,87.7,732725.0,87.6137,87.7735,87.5438,87.5638,732725.0
2024-01-25 09:30:00,88.64,89.53,88.6,88.99,358449.0,88.5023,89.391,88.4624,88.8518,358449.0
2024-01-25 09:35:00,89.03,89.31,88.76,88.96,305610.0,88.8917,89.1713,88.6222,88.8218,305610.0
2024-01-25 09:40:00,88.96,89.17,88.63,88.74,249631.0,88.8218,89.0315,88.4924,88.6022,249631.0
2024-01-25 09:45:00,88.75,88.77,88.34,88.35,141631.0,88.6122,88.6321,88.2028,88.2128,141631.0
2024-01-25 09:50:00,88.36,88.71,88.31,88.66,100800.0,88.2228,88.5722,88.1729,88.5223,100800.0
2024-01-25 09:55:00,88.68,89.02,88.6,89.02,142454.0,88.5423,88.8817,88.4624,88.8817,142454.0
2024-01-25 10:00:00,89.04,89.18,88.85,88.97,208289.0,88.9017,89.0415,88.712,88.8318,208289.0
2024-01-25 10:05:00,88.97,89.32,88.87,89.31,145155.0,88.8318,89.1813,88.732,89.1713,145155.0
2024-01-25 10:10:00,89.31,89.37,89.12,89.15,146303.0,89.1713,89.2312,88.9816,89.0115,146303.0
2024-01-25 10:15:00,89.17,89.26,89.04,89.16,108231.0,89.0315,89.1214,88.9017,89.0215,108231.0
2024-01-25 10:20:00,89.18,89.38,89.12,89.26,112619.0,89.0415,89.2412,88.9816,89.1214,112619.0
2024-01-25 10:25:00,89.25,89.31,89.07,89.14,87804.0,89.1114,89.1713,88.9317,89.0016,87804.0
2024-01-25 10:30:00,89.15,89.18,88.95,88.99,75572.0,89.0115,89.0415,88.8119,88.8518,75572.0
2024-01-25 10:35:00,89.0,89.01,88.72,88.75,137588.0,88.8618,88.8718,88.5822,88.6122,137588.0
2024-01-25 10:40:00,88.74,88.84,88.6,88.83,108816.0,88.6022,88.702,88.4624,88.692,108816.0
2024-01-25 10:45:00,88.82,88.85,88.66,88.66,95418.0,88.6821,88.712,88.5223,88.5223,95418.0
2024-01-25 10:50:00,88.67,88.75,88.52,88.53,97986.0,88.5323,88.6122,88.3825,88.3925,97986.0
2024-01-25 10:55:00,88.54,88.56,88.35,88.44,93573.0,88.4025,88.4225,88.2128,88.3026,93573.0
2024-01-25 11:00:00,88.44,88.45,88.22,88.33,109873.0,88.3026,88.3126,88.083,88.1928,109873.0
2024-01-25 11:05:00,88.34,88.61,88.31,88.53,157098.0,88.2028,88.4724,88.1729,88.3925,157098.0
2024-01-25 11:10:00,88.53,88.83,88.53,88.73,119839.0,88.3925,88.692,88.3925,88.5922,119839.0
2024-01-25 11:15:00,88.74,88.89,88.71,88.87,92886.0,88.6022,88.752,88.5722,88.732,92886.0
2024-01-25 11:20:00,88.86,88.89,88.77,88.87,46665.0,88.722,88.752,88.6321,88.732,46665.0
2024-01-25 11:25:00,88.86,88.93,88.79,88.92,102242.0,88.722,88.7919,88.6521,88.7819,102242.0
2024-01-25 11:30:00,88.91,89.08,88.91,89.08,74274.0,88.7719,88.9417,88.7719,88.9417,74274.0
2024-01-25 11:35:00,89.09,89.21,89.04,89.1,77654.0,88.9516,89.0715,88.9017,88.9616,77654.0
2024-01-25 11:40:00,89.09,89.16,88.98,89.06,109897.0,88.9516,89.0215,88.8418,88.9217,109897.0
2024-01-25 11:45:00,89.05,89.13,88.96,89.12,112858.0,88.9117,88.9916,88.8218,88.9816,112858.0
2024-01-25 11:50:00,89.12,89.18,89.01,89.05,68005.0,88.9816,89.0415,88.8718,88.9117,68005.0
2024-01-25 11:55:00,89.04,89.05,88.89,88.94,73833.0,88.9017,88.9117,88.752,88.8019,73833.0
2024-01-25 12:00:00,88.93,88.94,88.55,88.59,77646.0,88.7919,88.8019,88.4125,88.4524,77646.0
2024-01-25 12:05:00,88.59,88.6,88.37,88.41,83521.0,88.4524,88.4624,88.2328,88.2727,83521.0
2024-01-25 12:10:00,88.4,88.43,88.31,88.32,61214.0,88.2627,88.2927,88.1729,88.1828,61214.0
2024-01-25 12:15:00,88.31,88.41,88.18,88.3,85933.0,88.1729,88.2727,88.0431,88.1629,85933.0
2024-01-25 12:20:00,88.31,88.5,88.27,88.36,114651.0,88.1729,88.3626,88.1329,88.2228,114651.0
2024-01-25 12:25:00,88.35,88.45,88.27,88.28,62229.0,88.2128,88.3126,88.1329,88.1429,62229.0
2024-01-25 12:30:00,88.27,88.27,88.06,88.2,100834.0,88.1329,88.1329,87.9232,88.063,100834.0
2024-01-25 12:35:00,88.19,88.27,88.12,88.27,86108.0,88.053,88.1329,87.9831,88.1329,86108.0
2024-01-25 12:40:00,88.28,88.38,88.24,88.38,84774.0,88.1429,88.2427,88.103,88.2427,84774.0
2024-01-25 12:45:00,88.38,88.42,88.2,88.28,59756.0,88.2427,88.2827,88.063,88.1429,59756.0
2024-01-25 12:50:00,88.29,88.32,88.21,88.29,50392.0,88.1529,88.1828,88.073,88.1529,50392.0
2024-01-25 12:55:00,88.28,88.41,88.27,88.38,80206.0,88.1429,88.2727,88.1329,88.2427,80206.0
2024-01-25 13:00:00,88.39,88.6,88.37,88.43,122020.0,88.2527,88.4624,88.2328,88.2927,122020.0
2024-01-25 13:05:00,88.43,88.66,88.39,88.54,65670.0,88.2927,88.5223,88.2527,88.4025,65670.0
2024-01-25 13:10:00,88.55,88.58,88.45,88.45,59037.0,88.4125,88.4424,88.3126,88.3126,59037.0
2024-01-25 13:15:00,88.46,88.47,88.15,88.18,50499.0,88.3226,88.3326,88.0131,88.0431,50499.0
2024-01-25 13:20:00,88.17,88.37,88.17,88.29,86474.0,88.0331,88.2328,88.0331,88.1529,86474.0
2024-01-25 13:25:00,88.29,88.35,88.25,88.31,50137.0,88.1529,88.2128,88.1129,88.1729,50137.0
2024-01-25 13:30:00,88.3,88.4,88.27,88.35,62786.0,88.1629,88.2627,88.1329,88.2128,62786.0
2024-01-25 13:35:00,88.34,88.48,88.34,88.45,43437.0,88.2028,88.3426,88.2028,88.3126,43437.0
2024-01-25 13:40:00,88.46,88.59,88.43,88.48,40585.0,88.3226,88.4524,88.2927,88.3426,40585.0
2024-01-25 13:45:00,88.48,88.51,88.39,88.5,50035.0,88.3426,88.3725,88.2527,88.3626,50035.0
2024-01-25 13:50:00,88.51,88.52,88.37,88.37,37225.0,88.3725,88.3825,88.2328,88.2328,37225.0
2024-01-25 13:55:00,88.39,88.48,88.33,88.41,51962.0,88.2527,88.3426,88.1928,88.2727,51962.0
2024-01-25 14:00:00,88.4,88.48,88.24,88.45,69364.0,88.2627,88.3426,88.103,88.3126,69364.0
2024-01-25 14:05:00,88.45,88.48,88.3,88.31,59923.0,88.3126,88.3426,88.1629,88.1729,59923.0
2024-01-25 14:10:00,88.31,88.51,88.3,88.51,43434.0,88.1729,88.3725,88.1629,88.3725,43434.0
2024-01-25 14:15:00,88.51,88.57,88.42,88.56,45431.0,88.3725,88.4324,88.2827,88.4225,45431.0
2024-01-25 14:20:00,88.56,88.61,88.5,88.56,68062.0,88.4225,88.4724,88.3626,88.4225,68062.0
2024-01-25 14:25:00,88.54,88.68,88.54,88.64,73243.0,88.4025,88.5423,88.4025,88.5023,73243.0
2024-01-25 14:30:00,88.64,88.8,88.59,88.8,104440.0,88.5023,88.6621,88.4524,88.6621,104440.0
2024-01-25 14:35:00,88.81,88.85,88.48,88.54,115853.0,88.6721,88.712,88.3426,88.4025,115853.0
2024-01-25 14:40:00,88.54,88.58,88.5,88.52,42472.0,88.4025,88.4424,88.3626,88.3825,42472.0
2024-01-25 14:45:00,88.52,88.57,88.49,88.53,41039.0,88.3825,88.4324,88.3526,88.3925,41039.0
2024-01-25 14:50:00,88.52,88.66,88.45,88.65,60008.0,88.3825,88.5223,88.3126,88.5123,60008.0
2024-01-25 14:55:00,88.66,88.69,88.56,88.66,50259.0,88.5223,88.5523,88.4225,88.5223,50259.0
2024-01-25 15:00:00,88.66,88.67,88.53,88.55,104081.0,88.5223,88.5323,88.3925,88.4125,104081.0
2024-01-25 15:05:00,88.54,88.55,88.45,88.48,47122.0,88.4025,88.4125,88.3126,88.3426,47122.0
2024-01-25 15:10:00,88.47,88.48,88.35,88.38,64427.0,88.3326,88.3426,88.2128,88.2427,64427.0
2024-01-25 15:15:00,88.39,88.41,88.29,88.41,48881.0,88.2527,88.2727,88.1529,88.2727,48881.0
2024-01-25 15:20:00,88.42,88.44,88.25,88.25,35341.0,88.2827,88.3026,88.1129,88.1129,35341.0
2024-01-25 15:25:00,88.25,88.3,88.2,88.27,62119.0,88.1129,88.1629,88.063,88.1329,62119.0
2024-01-25 15:30:00,88.25,88.36,88.18,88.26,136063.0,88.1129,88.2228,88.0431,88.1229,136063.0
2024-01-25 15:35:00,88.26,88.34,88.23,88.27,66343.0,88.1229,88.2028,88.093,88.1329,66343.0
2024-01-25 15:40:00,88.26,88.33,88.22,88.27,149116.0,88.1229,88.1928,88.083,88.1329,149116.0
2024-01-25 15:45:00,88.27,88.27,88.16,88.2,150766.0,88.1329,88.1329,88.0231,88.063,150766.0
2024-01-25 15:50:00,88.2,88.39,88.18,88.26,257586.0,88.063,88.2527,88.0431,88.1229,257586.0
2024-01-25 15:55:00,88.25,88.54,88.24,88.51,656917.0,88.1129,88.4025,88.103,88.3725,656917.0
2024-01-26 09:30:00,88.94,89.34,88.89,89.02,221025.0,88.8019,89.2013,88.752,88.8817,221025.0
2024-01-26 09:35:00,89.04,89.69,89.02,89.68,220477.0,88.9017,89.5507,88.8817,89.5407,220477.0
2024-01-26 09:40:00,89.69,89.73,89.25,89.29,152625.0,89.5507,89.5906,89.1114,89.1513,152625.0
2024-01-26 09:45:00,89.29,89.59,89.14,89.15,197448.0,89.1513,89.4509,89.0016,89.0115,197448.0
2024-01-26 09:50:00,89.17,89.31,89.02,89.13,116298.0,89.0315,89.1713,88.8817,88.9916,116298.0
2024-01-26 09:55:00,89.12,89.14,88.78,89.04,82335.0,88.9816,89.0016,88.6421,88.9017,82335.0
2024-01-26 10:00:00,89.01,89.07,88.57,88.6,89258.0,88.8718,88.9317,88.4324,88.4624,89258.0
2024-01-26 10:05:00,88.58,88.58,88.27,88.53,64866.0,88.4424,88.4424,88.1329,88.3925,64866.0
2024-01-26 10:10:00,88.53,88.65,88.38,88.4,77528.0,88.3925,88.5123,88.2427,88.2627,77528.0
2024-01-26 10:15:00,88.39,88.39,88.1,88.26,90774.0,88.2527,88.2527,87.9632,88.1229,90774.0
2024-01-26 10:20:00,88.26,88.57,88.26,88.55,112576.0,88.1229,88.4324,88.1229,88.4125,112576.0
2024-01-26 10:25:00,88.54,88.59,88.29,88.44,86510.0,88.4025,88.4524,88.1529,88.3026,86510.0
2024-01-26 10:30:00,88.43,88.59,88.35,88.43,59824.0,88.2927,88.4524,88.2128,88.2927,59824.0
2024-01-26 10:35:00,88.41,88.51,88.28,88.45,51432.0,88.2727,88.3725,88.1429,88.3126,51432.0
2024-01-26 10:40:00,88.47,88.61,88.44,88.61,71234.0,88.3326,88.4724,88.3026,88.4724,71234.0
2024-01-26 10:45:00,88.61,88.66,88.46,88.53,42195.0,88.4724,88.5223,88.3226,88.3925,42195.0
2024-01-26 10:50:00,88.52,88.6,88.36,88.37,54359.0,88.3825,88.4624,88.2228,88.2328,54359.0
2024-01-26 10:55:00,88.38,88.44,88.28,88.42,53078.0,88.2427,88.3026,88.1429,88.2827,53078.0
2024-01-26 11:00:00,88.41,88.43,88.21,88.3,72503.0,88.2727,88.2927,88.073,88.1629,72503.0
2024-01-26 11:05:00,88.29,88.4,88.26,88.4,35081.0,88.1529,88.2627,88.1229,88.2627,35081.0
2024-01-26 11:10:00,88.42,88.42,88.26,88.27,46189.0,88.2827,88.2827,88.1229,88.1329,46189.0
2024-01-26 11:15:00,88.26,88.36,88.26,88.32,34952.0,88.1229,88.2228,88.1229,88.1828,34952.0
2024-01-26 11:20:00,88.33,88.45,88.28,88.4,50682.0,88.1928,88.3126,88.1429,88.2627,50682.0
2024-01-26 11:25:00,88.4,88.42,88.35,88.39,51240.0,88.2627,88.2827,88.2128,88.2527,51240.0
2024-01-26 11:30:00,88.4,88.5,88.36,88.49,50651.0,88.2627,88.3626,88.2228,88.3526,50651.0
2024-01-26 11:35:00,88.49,88.54,88.35,88.42,53218.0,88.3526,88.4025,88.2128,88.2827,53218.0
2024-01-26 11:40:00,88.4,88.49,88.38,88.48,32863.0,88.2627,88.3526,88.2427,88.3426,32863.0
2024-01-26 11:45:00,88.48,88.53,88.39,88.49,109558.0,88.3426,88.3925,88.2527,88.3526,109558.0
2024-01-26 11:50:00,88.5,88.68,88.48,88.67,51485.0,88.3626,88.5423,88.3426,88.5323,51485.0
2024-01-26 11:55:00,88.67,88.67,88.54,88.64,46803.0,88.5323,88.5323,88.4025,88.5023,46803.0
2024-01-26 12:00:00,88.64,88.68,88.51,88.53,47810.0,88.5023,88.5423,88.3725,88.3925,47810.0
2024-01-26 12:05:00,88.53,88.56,88.39,88.41,69064.0,88.3925,88.4225,88.2527,88.2727,69064.0
2024-01-26 12:10:00,88.39,88.43,88.33,88.38,102284.0,88.2527,88.2927,88.1928,88.2427,102284.0
2024-01-26 12:15:00,88.38,88.49,88.34,88.48,59010.0,88.2427,88.3526,88.2028,88.3426,59010.0
2024-01-26 12:20:00,88.47,88.58,88.47,88.51,76287.0,88.3326,88.4424,88.3326,88.3725,76287.0
2024-01-26 12:25:00,88.52,88.59,88.5,88.55,43030.0,88.3825,88.4524,88.3626,88.4125,43030.0
2024-01-26 12:30:00,88.55,88.56,88.28,88.41,114888.0,88.4125,88.4225,88.1429,88.2727,114888.0
2024-01-26 12:35:00,88.4,88.41,88.22,88.31,93140.0,88.2627,88.2727,88.083,88.1729,93140.0
2024-01-26 12:40:00,88.3,88.39,88.23,88.27,88761.0,88.1629,88.2527,88.093,88.1329,88761.0
2024-01-26 12:45:00,88.27,88.43,88.23,88.25,83800.0,88.1329,88.2927,88.093,88.1129,83800.0
2024-01-26 12:50:00,88.26,88.39,88.18,88.36,99442.0,88.1229,88.2527,88.0431,88.2228,99442.0
2024-01-26 12:55:00,88.36,88.38,88.28,88.38,28100.0,88.2228,88.2427,88.1429,88.2427,28100.0
2024-01-26 13:00:00,88.37,88.4,88.26,88.33,67882.0,88.2328,88.2627,88.1229,88.1928,67882.0
2024-01-26 13:05:00,88.32,88.4,88.28,88.4,42929.0,88.1828,88.2627,88.1429,88.2627,42929.0
2024-01-26 13:10:00,88.41,88.45,88.38,88.38,31856.0,88.2727,88.3126,88.2427,88.2427,31856.0
2024-01-26 13:15:00,88.37,88.37,88.22,88.24,48745.0,88.2328,88.2328,88.083,88.103,48745.0
2024-01-26 13:20:00,88.23,88.33,88.21,88.24,45148.0,88.093,88.1928,88.073,88.103,45148.0
2024-01-26 13:25:00,88.23,88.29,88.23,88.26,34388.0,88.093,88.1529,88.093,88.1229,34388.0
2024-01-26 13:30:00,88.28,88.31,88.25,88.3,27014.0,88.1429,88.1729,88.1129,88.1629,27014.0
2024-01-26 13:35:00,88.3,88.31,88.21,88.26,30394.0,88.1629,88.1729,88.073,88.1229,30394.0
2024-01-26 13:40:00,88.25,88.29,88.13,88.27,64279.0,88.1129,88.1529,87.9931,88.1329,64279.0
2024-01-26 13:45:00,88.26,88.29,88.16,88.22,71890.0,88.1229,88.1529,88.0231,88.083,71890.0
2024-01-26 13:50:00,88.22,88.27,88.2,88.23,176316.0,88.083,88.1329,88.063,88.093,176316.0
2024-01-26 13:55:00,88.23,88.3,88.16,88.29,82484.0,88.093,88.1629,88.0231,88.1529,82484.0
2024-01-26 14:00:00,88.3,88.48,88.3,88.43,68539.0,88.1629,88.3426,88.1629,88.2927,68539.0
2024-01-26 14:05:00,88.43,88.52,88.42,88.44,65336.0,88.2927,88.3825,88.2827,88.3026,65336.0
2024-01-26 14:10:00,88.43,88.53,88.43,88.5,53901.0,88.2927,88.3925,88.2927,88.3626,53901.0
2024-01-26 14:15:00,88.5,88.56,88.49,88.5,37232.0,88.3626,88.4225,88.3526,88.3626,37232.0
2024-01-26 14:20:00,88.5,88.54,88.41,88.51,41394.0,88.3626,88.4025,88.2727,88.3725,41394.0
2024-01-26 14:25:00,88.5,88.59,88.37,88.55,129005.0,88.3626,88.4524,88.2328,88.4125,129005.0
2024-01-26 14:30:00,88.55,88.56,88.47,88.54,176017.0,88.4125,88.4225,88.3326,88.4025,176017.0
2024-01-26 14:35:00,88.55,88.61,88.49,88.51,153984.0,88.4125,88.4724,88.3526,88.3725,153984.0
2024-01-26 14:40:00,88.51,88.55,88.32,88.34,83395.0,88.3725,88.4125,88.1828,88.2028,83395.0
2024-01-26 14:45:00,88.33,88.37,88.28,88.29,66824.0,88.1928,88.2328,88.1429,88.1529,66824.0
2024-01-26 14:50:00,88.29,88.41,88.23,88.3,89703.0,88.1529,88.2727,88.093,88.1629,89703.0
2024-01-26 14:55:00,88.28,88.3,88.19,88.27,36569.0,88.1429,88.1629,88.053,88.1329,36569.0
2024-01-26 15:00:00,88.27,88.27,88.03,88.06,100061.0,88.1329,88.1329,87.8933,87.9232,100061.0
2024-01-26 15:05:00,88.06,88.15,88.0,88.13,75648.0,87.9232,88.0131,87.8633,87.9931,75648.0
2024-01-26 15:10:00,88.13,88.18,88.06,88.1,44862.0,87.9931,88.0431,87.9232,87.9632,44862.0
2024-01-26 15:15:00,88.11,88.17,88.07,88.16,74262.0,87.9732,88.0331,87.9332,88.0231,74262.0
2024-01-26 15:20:00,88.14,88.18,87.98,88.0,64374.0,88.0031,88.0431,87.8434,87.8633,64374.0
2024-01-26 15:25:00,88.0,88.05,87.95,87.98,47892.0,87.8633,87.9133,87.8134,87.8434,47892.0
2024-01-26 15:30:00,87.98,88.13,87.98,88.11,100758.0,87.8434,87.9931,87.8434,87.9732,100758.0
2024-01-26 15:35:00,88.11,88.11,87.98,88.05,134166.0,87.9732,87.9732,87.8434,87.9133,134166.0
2024-01-26 15:40:00,88.06,88.18,88.04,88.17,94392.0,87.9232,88.0431,87.9033,88.0331,94392.0
2024-01-26 15:45:00,88.17,88.27,88.14,88.24,264481.0,88.0331,88.1329,88.0031,88.103,264481.0
2024-01-26 15:50:00,88.23,88.29,88.17,88.18,219952.0,88.093,88.1529,88.0331,88.0431,219952.0
2024-01-26 15:55:00,88.17,88.26,88.16,88.17,487575.0,88.0331,88.1229,88.0231,88.0331,487575.0
2024-01-29 09:30:00,88.27,88.27,87.27,87.51,266249.0,88.1329,88.1329,87.1345,87.3741,266249.0
2024-01-29 09:35:00,87.52,87.93,87.49,87.9,248914.0,87.3841,87.7934,87.3541,87.7635,248914.0
2024-01-29 09:40:00,87.89,87.92,87.51,87.64,125016.0,87.7535,87.7835,87.3741,87.5039,125016.0
2024-01-29 09:45:00,87.67,87.8,87.46,87.64,119728.0,87.5338,87.6636,87.3242,87.5039,119728.0
2024-01-29 09:50:00,87.64,87.81,87.51,87.8,89364.0,87.5039,87.6736,87.3741,87.6636,89364.0
2024-01-29 09:55:00,87.82,88.04,87.79,88.04,79419.0,87.6836,87.9033,87.6537,87.9033,79419.0
2024-01-29 10:00:00,88.04,88.1,87.87,87.91,90546.0,87.9033,87.9632,87.7335,87.7735,90546.0
2024-01-29 10:05:00,87.92,88.49,87.92,88.47,114742.0,87.7835,88.3526,87.7835,88.3326,114742.0
2024-01-29 10:10:00,88.48,88.65,88.3,88.51,211970.0,88.3426,88.5123,88.1629,88.3725,211970.0
2024-01-29 10:15:00,88.52,88.63,88.43,88.62,68246.0,88.3825,88.4924,88.2927,88.4824,68246.0
2024-01-29 10:20:00,88.63,88.73,88.52,88.53,162366.0,88.4924,88.5922,88.3825,88.3925,162366.0
2024-01-29 10:25:00,88.53,88.75,88.47,88.72,109338.0,88.3925,88.6122,88.3326,88.5822,109338.0
2024-01-29 10:30:00,88.72,88.91,88.69,88.81,164739.0,88.5822,88.7719,88.5523,88.6721,164739.0
2024-01-29 10:35:00,88.82,89.02,88.8,89.0,153060.0,88.6821,88.8817,88.6621,88.8618,153060.0
2024-01-29 10:40:00,89.01,89.1,88.93,89.0,133701.0,88.8718,88.9616,88.7919,88.8618,133701.0
2024-01-29 10:45:00,89.02,89.12,88.96,89.05,133482.0,88.8817,88.9816,88.8218,88.9117,133482.0
2024-01-29 10:50:00,89.05,89.23,89.03,89.14,371207.0,88.9117,89.0914,88.8917,89.0016,371207.0
2024-01-29 10:55:00,89.13,89.26,89.12,89.15,100148.0,88.9916,89.1214,88.9816,89.0115,100148.0
2024-01-29 11:00:00,89.15,89.19,88.95,88.97,117182.0,89.0115,89.0515,88.8119,88.8318,117182.0
2024-01-29 11:05:00,88.98,89.09,88.91,89.09,97653.0,88.8418,88.9516,88.7719,88.9516,97653.0
2024-01-29 11:10:00,89.1,89.31,89.08,89.26,87149.0,88.9616,89.1713,88.9417,89.1214,87149.0
2024-01-29 11:15:00,89.26,89.5,89.26,89.5,129312.0,89.1214,89.361,89.1214,89.361,129312.0
2024-01-29 11:20:00,89.5,89.6,89.49,89.52,110936.0,89.361,89.4608,89.351,89.381,110936.0
2024-01-29 11:25:00,89.53,89.55,89.41,89.42,98625.0,89.391,89.4109,89.2711,89.2811,98625.0
2024-01-29 11:30:00,89.41,89.48,89.38,89.41,87732.0,89.2711,89.341,89.2412,89.2711,87732.0
2024-01-29 11:35:00,89.41,89.55,89.33,89.53,83319.0,89.2711,89.4109,89.1913,89.391,83319.0
2024-01-29 11:40:00,89.53,89.53,89.39,89.42,59992.0,89.391,89.391,89.2512,89.2811,59992.0
2024-01-29 11:45:00,89.41,89.47,89.32,89.39,53566.0,89.2711,89.331,89.1813,89.2512,53566.0
2024-01-29 11:50:00,89.39,89.39,89.17,89.21,74609.0,89.2512,89.2512,89.0315,89.0715,74609.0
2024-01-29 11:55:00,89.21,89.26,89.13,89.26,50488.0,89.0715,89.1214,88.9916,89.1214,50488.0
2024-01-29 12:00:00,89.26,89.29,89.16,89.22,77458.0,89.1214,89.1513,89.0215,89.0814,77458.0
2024-01-29 12:05:00,89.25,89.25,89.11,89.22,103856.0,89.1114,89.1114,88.9716,89.0814,103856.0
2024-01-29 12:10:00,89.22,89.41,89.22,89.29,51811.0,89.0814,89.2711,89.0814,89.1513,51811.0
2024-01-29 12:15:00,89.3,89.4,89.27,89.39,29514.0,89.1613,89.2612,89.1314,89.2512,29514.0
2024-01-29 12:20:00,89.4,89.57,89.38,89.54,87917.0,89.2612,89.4309,89.2412,89.4009,87917.0
2024-01-29 12:25:00,89.54,89.69,89.54,89.65,92205.0,89.4009,89.5507,89.4009,89.5108,92205.0
2024-01-29 12:30:00,89.65,89.75,89.65,89.7,48964.0,89.5108,89.6106,89.5108,89.5607,48964.0
2024-01-29 12:35:00,89.7,89.81,89.7,89.77,66317.0,89.5607,89.6705,89.5607,89.6306,66317.0
2024-01-29 12:40:00,89.78,89.84,89.69,89.71,70135.0,89.6406,89.7005,89.5507,89.5707,70135.0
2024-01-29 12:45:00,89.71,89.75,89.61,89.65,135004.0,89.5707,89.6106,89.4708,89.5108,135004.0
2024-01-29 12:50:00,89.64,89.69,89.6,89.67,65024.0,89.5008,89.5507,89.4608,89.5307,65024.0
2024-01-29 12:55:00,89.68,89.85,89.67,89.82,64212.0,89.5407,89.7105,89.5307,89.6805,64212.0
2024-01-29 13:00:00,89.82,89.83,89.54,89.62,100961.0,89.6805,89.6905,89.4009,89.4808,100961.0
2024-01-29 13:05:00,89.62,89.71,89.62,89.68,24987.0,89.4808,89.5707,89.4808,89.5407,24987.0
2024-01-29 13:10:00,89.68,89.71,89.63,89.66,24719.0,89.5407,89.5707,89.4908,89.5208,24719.0
2024-01-29 13:15:00,89.66,89.78,89.64,89.72,43423.0,89.5208,89.6406,89.5008,89.5807,43423.0
2024-01-29 13:20:00,89.72,89.85,89.68,89.81,67949.0,89.5807,89.7105,89.5407,89.6705,67949.0
2024-01-29 13:25:00,89.82,89.88,89.76,89.84,61273.0,89.6805,89.7404,89.6206,89.7005,61273.0
2024-01-29 13:30:00,89.84,89.89,89.79,89.82,37089.0,89.7005,89.7504,89.6506,89.6805,37089.0
2024-01-29 13:35:00,89.82,89.88,89.79,89.8,26856.0,89.6805,89.7404,89.6506,89.6605,26856.0
2024-01-29 13:40:00,89.79,89.87,89.76,89.84,38563.0,89.6506,89.7304,89.6206,89.7005,38563.0
2024-01-29 13:45:00,89.83,89.89,89.8,89.89,68795.0,89.6905,89.7504,89.6605,89.7504,68795.0
2024-01-29 13:50:00,89.88,89.92,89.69,89.73,99324.0,89.7404,89.7804,89.5507,89.5906,99324.0
2024-01-29 13:55:00,89.74,89.9,89.73,89.9,121422.0,89.6006,89.7604,89.5906,89.7604,121422.0
2024-01-29 14:00:00,89.89,89.99,89.86,89.93,134956.0,89.7504,89.8502,89.7204,89.7903,134956.0
2024-01-29 14:05:00,89.93,90.02,89.9,89.99,98755.0,89.7903,89.8802,89.7604,89.8502,98755.0
2024-01-29 14:10:00,90.01,90.07,89.96,90.03,96237.0,89.8702,89.9301,89.8203,89.8902,96237.0
2024-01-29 14:15:00,90.02,90.07,89.97,90.01,71775.0,89.8802,89.9301,89.8303,89.8702,71775.0
2024-01-29 14:20:00,90.0,90.06,89.95,90.06,55441.0,89.8602,89.9201,89.8103,89.9201,55441.0
2024-01-29 14:25:00,90.06,90.08,89.97,90.06,95526.0,89.9201,89.9401,89.8303,89.9201,95526.0
2024-01-29 14:30:00,90.07,90.09,89.99,90.0,79066.0,89.9301,89.9501,89.8502,89.8602,79066.0
2024-01-29 14:35:00,90.0,90.01,89.85,89.87,88238.0,89.8602,89.8702,89.7105,89.7304,88238.0
2024-01-29 14:40:00,89.86,90.04,89.86,90.01,72870.0,89.7204,89.9002,89.7204,89.8702,72870.0
2024-01-29 14:45:00,90.01,90.02,89.79,89.79,67198.0,89.8702,89.8802,89.6506,89.6506,67198.0
2024-01-29 14:50:00,89.79,89.89,89.79,89.83,43500.0,89.6506,89.7504,89.6506,89.6905,43500.0
2024-01-29 14:55:00,89.84,89.95,89.83,89.94,40109.0,89.7005,89.8103,89.6905,89.8003,40109.0
2024-01-29 15:00:00,89.95,90.36,89.95,90.33,337220.0,89.8103,90.2197,89.8103,90.1897,337220.0
2024-01-29 15:05:00,90.33,90.49,90.28,90.43,175481.0,90.1897,90.3495,90.1398,90.2896,175481.0
2024-01-29 15:10:00,90.42,90.59,90.38,90.53,108431.0,90.2796,90.4493,90.2396,90.3894,108431.0
2024-01-29 15:15:00,90.53,90.83,90.5,90.79,182199.0,90.3894,90.6889,90.3594,90.649,182199.0
2024-01-29 15:20:00,90.79,90.88,90.73,90.86,208632.0,90.649,90.7389,90.5891,90.7189,208632.0
2024-01-29 15:25:00,90.86,90.94,90.76,90.81,312299.0,90.7189,90.7988,90.619,90.669,312299.0
2024-01-29 15:30:00,90.82,90.94,90.7,90.8,167670.0,90.679,90.7988,90.5591,90.659,167670.0
2024-01-29 15:35:00,90.8,90.86,90.66,90.69,211953.0,90.659,90.7189,90.5192,90.5492,211953.0
2024-01-29 15:40:00,90.69,90.71,90.61,90.66,135920.0,90.5492,90.5691,90.4693,90.5192,135920.0
2024-01-29 15:45:00,90.66,90.66,90.47,90.48,199244.0,90.5192,90.5192,90.3295,90.3395,199244.0
2024-01-29 15:50:00,90.48,90.61,90.33,90.45,472722.0,90.3395,90.4693,90.1897,90.3095,472722.0
2024-01-29 15:55:00,90.46,90.86,90.43,90.85,417723.0,90.3195,90.7189,90.2896,90.7089,417723.0
2024-01-30 09:30:00,90.38,90.4,89.51,89.81,429298.0,90.2396,90.2596,89.371,89.6705,429298.0
2024-01-30 09:35:00,89.8,90.29,89.68,89.75,288870.0,89.6605,90.1498,89.5407,89.6106,288870.0
2024-01-30 09:40:00,89.74,90.1,89.59,90.0,198901.0,89.6006,89.9601,89.4509,89.8602,198901.0
2024-01-30 09:45:00,90.0,90.12,89.67,90.0,255444.0,89.8602,89.98,89.5307,89.8602,255444.0
2024-01-30 09:50:00,90.0,90.04,89.69,89.81,131803.0,89.8602,89.9002,89.5507,89.6705,131803.0
2024-01-30 09:55:00,89.81,89.89,89.73,89.73,98068.0,89.6705,89.7504,89.5906,89.5906,98068.0
2024-01-30 10:00:00,89.73,89.81,89.31,89.46,257448.0,89.5906,89.6705,89.1713,89.3211,257448.0
2024-01-30 10:05:00,89.47,89.65,89.27,89.64,129201.0,89.331,89.5108,89.1314,89.5008,129201.0
2024-01-30 10:10:00,89.62,89.7,89.26,89.28,104200.0,89.4808,89.5607,89.1214,89.1413,104200.0
2024-01-30 10:15:00,89.27,89.42,89.22,89.32,87908.0,89.1314,89.2811,89.0814,89.1813,87908.0
2024-01-30 10:20:00,89.33,89.36,89.17,89.24,180069.0,89.1913,89.2212,89.0315,89.1014,180069.0
2024-01-30 10:25:00,89.24,89.29,89.06,89.19,102939.0,89.1014,89.1513,88.9217,89.0515,102939.0
2024-01-30 10:30:00,89.19,89.27,89.04,89.16,107426.0,89.0515,89.1314,88.9017,89.0215,107426.0
2024-01-30 10:35:00,89.17,89.29,89.15,89.17,99989.0,89.0315,89.1513,89.0115,89.0315,99989.0
2024-01-30 10:40:00,89.19,89.19,88.94,89.13,84807.0,89.0515,89.0515,88.8019,88.9916,84807.0
2024-01-30 10:45:00,89.14,89.36,89.07,89.26,106704.0,89.0016,89.2212,88.9317,89.1214,106704.0
2024-01-30 10:50:00,89.25,89.26,89.11,89.22,99029.0,89.1114,89.1214,88.9716,89.0814,99029.0
2024-01-30 10:55:00,89.22,89.37,89.16,89.33,61252.0,89.0814,89.2312,89.0215,89.1913,61252.0
2024-01-30 11:00:00,89.34,89.36,89.21,89.25,96974.0,89.2013,89.2212,89.0715,89.1114,96974.0
2024-01-30 11:05:00,89.26,89.37,89.21,89.36,47477.0,89.1214,89.2312,89.0715,89.2212,47477.0
2024-01-30 11:10:00,89.36,89.46,89.33,89.42,77429.0,89.2212,89.3211,89.1913,89.2811,77429.0
2024-01-30 11:15:00,89.41,89.48,89.36,89.37,57737.0,89.2711,89.341,89.2212,89.2312,57737.0
2024-01-30 11:20:00,89.35,89.49,89.29,89.46,88814.0,89.2112,89.351,89.1513,89.3211,88814.0
2024-01-30 11:25:00,89.46,89.56,89.43,89.49,60454.0,89.3211,89.4209,89.2911,89.351,60454.0
2024-01-30 11:30:00,89.5,89.58,89.39,89.49,87648.0,89.361,89.4409,89.2512,89.351,87648.0
2024-01-30 11:35:00,89.48,89.62,89.45,89.56,71405.0,89.341,89.4808,89.3111,89.4209,71405.0
2024-01-30 11:40:00,89.56,89.57,89.4,89.44,56367.0,89.4209,89.4309,89.2612,89.3011,56367.0
2024-01-30 11:45:00,89.44,89.53,89.43,89.52,41695.0,89.3011,89.391,89.2911,89.381,41695.0
2024-01-30 11:50:00,89.52,89.55,89.34,89.34,54728.0,89.381,89.4109,89.2013,89.2013,54728.0
2024-01-30 11:55:00,89.35,89.43,89.3,89.34,37114.0,89.2112,89.2911,89.1613,89.2013,37114.0
2024-01-30 12:00:00,89.34,89.34,89.11,89.13,56511.0,89.2013,89.2013,88.9716,88.9916,56511.0
2024-01-30 12:05:00,89.13,89.17,89.03,89.07,98728.0,88.9916,89.0315,88.8917,88.9317,98728.0
2024-01-30 12:10:00,89.07,89.08,88.88,88.89,86140.0,88.9317,88.9417,88.742,88.752,86140.0
2024-01-30 12:15:00,88.88,88.92,88.81,88.89,109422.0,88.742,88.7819,88.6721,88.752,109422.0
2024-01-30 12:20:00,88.89,88.92,88.73,88.76,116799.0,88.752,88.7819,88.5922,88.6222,116799.0
2024-01-30 12:25:00,88.76,88.81,88.62,88.66,318515.0,88.6222,88.6721,88.4824,88.5223,318515.0
2024-01-30 12:30:00,88.66,88.71,88.54,88.62,153109.0,88.5223,88.5722,88.4025,88.4824,153109.0
2024-01-30 12:35:00,88.61,88.71,88.56,88.59,77782.0,88.4724,88.5722,88.4225,88.4524,77782.0
2024-01-30 12:40:00,88.58,88.6,88.51,88.55,81902.0,88.4424,88.4624,88.3725,88.4125,81902.0
2024-01-30 12:45:00,88.54,88.59,88.5,88.58,64962.0,88.4025,88.4524,88.3626,88.4424,64962.0
2024-01-30 12:50:00,88.58,88.68,88.46,88.65,128836.0,88.4424,88.5423,88.3226,88.5123,128836.0
2024-01-30 12:55:00,88.65,88.7,88.54,88.58,54024.0,88.5123,88.5622,88.4025,88.4424,54024.0
2024-01-30 13:00:00,88.58,88.68,88.49,88.64,116625.0,88.4424,88.5423,88.3526,88.5023,116625.0
2024-01-30 13:05:00,88.64,88.71,88.62,88.69,74943.0,88.5023,88.5722,88.4824,88.5523,74943.0
2024-01-30 13:10:00,88.68,88.75,88.65,88.71,73414.0,88.5423,88.6122,88.5123,88.5722,73414.0
2024-01-30 13:15:00,88.7,88.8,88.7,88.78,62427.0,88.5622,88.6621,88.5622,88.6421,62427.0
2024-01-30 13:20:00,88.79,88.79,88.61,88.62,58314.0,88.6521,88.6521,88.4724,88.4824,58314.0
2024-01-30 13:25:00,88.63,88.71,88.61,88.67,55223.0,88.4924,88.5722,88.4724,88.5323,55223.0
2024-01-30 13:30:00,88.67,88.7,88.5,88.52,68379.0,88.5323,88.5622,88.3626,88.3825,68379.0
2024-01-30 13:35:00,88.51,88.51,88.43,88.46,61421.0,88.3725,88.3725,88.2927,88.3226,61421.0
2024-01-30 13:40:00,88.45,88.51,88.36,88.43,48049.0,88.3126,88.3725,88.2228,88.2927,48049.0
2024-01-30 13:45:00,88.43,88.43,88.26,88.27,64712.0,88.2927,88.2927,88.1229,88.1329,64712.0
2024-01-30 13:50:00,88.28,88.3,88.19,88.26,91145.0,88.1429,88.1629,88.053,88.1229,91145.0
2024-01-30 13:55:00,88.27,88.38,88.25,88.36,87746.0,88.1329,88.2427,88.1129,88.2228,87746.0
2024-01-30 14:00:00,88.37,88.5,88.36,88.45,95254.0,88.2328,88.3626,88.2228,88.3126,95254.0
2024-01-30 14:05:00,88.44,88.54,88.4,88.53,97709.0,88.3026,88.4025,88.2627,88.3925,97709.0
2024-01-30 14:10:00,88.53,88.73,88.49,88.69,120126.0,88.3925,88.5922,88.3526,88.5523,120126.0
2024-01-30 14:15:00,88.69,88.69,88.5,88.52,84559.0,88.5523,88.5523,88.3626,88.3825,84559.0
2024-01-30 14:20:00,88.51,88.68,88.49,88.68,79107.0,88.3725,88.5423,88.3526,88.5423,79107.0
2024-01-30 14:25:00,88.67,88.73,88.61,88.63,94990.0,88.5323,88.5922,88.4724,88.4924,94990.0
2024-01-30 14:30:00,88.64,88.75,88.63,88.72,81210.0,88.5023,88.6122,88.4924,88.5822,81210.0
2024-01-30 14:35:00,88.72,88.74,88.64,88.7,60479.0,88.5822,88.6022,88.5023,88.5622,60479.0
2024-01-30 14:40:00,88.69,88.82,88.66,88.82,74257.0,88.5523,88.6821,88.5223,88.6821,74257.0
2024-01-30 14:45:00,88.81,88.9,88.77,88.88,68459.0,88.6721,88.7619,88.6321,88.742,68459.0
2024-01-30 14:50:00,88.88,88.92,88.84,88.9,127590.0,88.742,88.7819,88.702,88.7619,127590.0
2024-01-30 14:55:00,88.9,88.98,88.89,88.93,68945.0,88.7619,88.8418,88.752,88.7919,68945.0
2024-01-30 15:00:00,88.93,88.99,88.88,88.93,126313.0,88.7919,88.8518,88.742,88.7919,126313.0
2024-01-30 15:05:00,88.93,88.93,88.76,88.78,152595.0,88.7919,88.7919,88.6222,88.6421,152595.0
2024-01-30 15:10:00,88.78,88.84,88.7,88.71,100825.0,88.6421,88.702,88.5622,88.5722,100825.0
2024-01-30 15:15:00,88.7,88.81,88.67,88.79,109366.0,88.5622,88.6721,88.5323,88.6521,109366.0
2024-01-30 15:20:00,88.79,88.93,88.74,88.88,102570.0,88.6521,88.7919,88.6022,88.742,102570.0
2024-01-30 15:25:00,88.89,88.91,88.82,88.82,89083.0,88.752,88.7719,88.6821,88.6821,89083.0
2024-01-30 15:30:00,88.83,88.91,88.7,88.7,108673.0,88.692,88.7719,88.5622,88.5622,108673.0
2024-01-30 15:35:00,88.7,88.75,88.63,88.74,152847.0,88.5622,88.6122,88.4924,88.6022,152847.0
2024-01-30 15:40:00,88.75,88.75,88.62,88.66,167862.0,88.6122,88.6122,88.4824,88.5223,167862.0
2024-01-30 15:45:00,88.66,88.78,88.63,88.78,210652.0,88.5223,88.6421,88.4924,88.6421,210652.0
2024-01-30 15:50:00,88.77,88.87,88.73,88.79,247622.0,88.6321,88.732,88.5922,88.6521,247622.0
2024-01-30 15:55:00,88.8,88.89,88.77,88.77,444548.0,88.6621,88.752,88.6321,88.6321,444548.0
2024-01-31 09:30:00,88.58,88.99,88.24,88.98,450910.0,88.4424,88.8518,88.103,88.8418,450910.0
2024-01-31 09:35:00,89.0,89.28,88.9,89.13,192754.0,88.8618,89.1413,88.7619,88.9916,192754.0
2024-01-31 09:40:00,89.13,89.45,89.05,89.27,111411.0,88.9916,89.3111,88.9117,89.1314,111411.0
2024-01-31 09:45:00,89.28,89.47,89.19,89.41,136235.0,89.1413,89.331,89.0515,89.2711,136235.0
2024-01-31 09:50:00,89.42,89.43,89.13,89.38,131333.0,89.2811,89.2911,88.9916,89.2412,131333.0
2024-01-31 09:55:00,89.38,89.49,89.16,89.34,107155.0,89.2412,89.351,89.0215,89.2013,107155.0
2024-01-31 10:00:00,89.35,89.61,89.29,89.43,113450.0,89.2112,89.4708,89.1513,89.2911,113450.0
2024-01-31 10:05:00,89.43,89.43,89.09,89.31,130311.0,89.2911,89.2911,88.9516,89.1713,130311.0
2024-01-31 10:10:00,89.32,89.39,89.08,89.18,95572.0,89.1813,89.2512,88.9417,89.0415,95572.0
2024-01-31 10:15:00,89.14,89.3,89.03,89.12,111564.0,89.0016,89.1613,88.8917,88.9816,111564.0
2024-01-31 10:20:00,89.12,89.44,89.08,89.13,120985.0,88.9816,89.3011,88.9417,88.9916,120985.0
2024-01-31 10:25:00,89.13,89.37,89.0,89.13,239304.0,88.9916,89.2312,88.8618,88.9916,239304.0
2024-01-31 10:30:00,89.13,89.21,88.91,88.96,91060.0,88.9916,89.0715,88.7719,88.8218,91060.0
2024-01-31 10:35:00,88.94,89.08,88.64,88.7,152083.0,88.8019,88.9417,88.5023,88.5622,152083.0
2024-01-31 10:40:00,88.7,88.93,88.69,88.74,68031.0,88.5622,88.7919,88.5523,88.6022,68031.0
2024-01-31 10:45:00,88.73,89.09,88.71,89.05,71325.0,88.5922,88.9516,88.5722,88.9117,71325.0
2024-01-31 10:50:00,89.06,89.1,88.82,88.88,45648.0,88.9217,88.9616,88.6821,88.742,45648.0
2024-01-31 10:55:00,88.9,89.01,88.81,88.98,32625.0,88.7619,88.8718,88.6721,88.8418,32625.0
2024-01-31 11:00:00,88.98,89.11,88.96,89.0,178738.0,88.8418,88.9716,88.8218,88.8618,178738.0
2024-01-31 11:05:00,88.98,89.08,88.89,89.07,37840.0,88.8418,88.9417,88.752,88.9317,37840.0
2024-01-31 11:10:00,89.11,89.11,88.93,88.97,37008.0,88.9716,88.9716,88.7919,88.8318,37008.0
2024-01-31 11:15:00,88.97,89.02,88.83,88.86,107568.0,88.8318,88.8817,88.692,88.722,107568.0
2024-01-31 11:20:00,88.86,88.89,88.69,88.73,71955.0,88.722,88.752,88.5523,88.5922,71955.0
2024-01-31 11:25:00,88.7,88.75,88.58,88.68,68801.0,88.5622,88.6122,88.4424,88.5423,68801.0
2024-01-31 11:30:00,88.69,88.71,88.47,88.48,74395.0,88.5523,88.5722,88.3326,88.3426,74395.0
2024-01-31 11:35:00,88.49,88.58,88.39,88.39,107971.0,88.3526,88.4424,88.2527,88.2527,107971.0
2024-01-31 11:40:00,88.38,88.44,88.25,88.37,247762.0,88.2427,88.3026,88.1129,88.2328,247762.0
2024-01-31 11:45:00,88.37,88.6,88.35,88.51,55016.0,88.2328,88.4624,88.2128,88.3725,55016.0
2024-01-31 11:50:00,88.5,88.68,88.44,88.54,68792.0,88.3626,88.5423,88.3026,88.4025,68792.0
2024-01-31 11:55:00,88.55,88.66,88.47,88.66,41746.0,88.4125,88.5223,88.3326,88.5223,41746.0
2024-01-31 12:00:00,88.63,88.77,88.58,88.74,60680.0,88.4924,88.6321,88.4424,88.6022,60680.0
2024-01-31 12:05:00,88.74,88.81,88.67,88.76,81362.0,88.6022,88.6721,88.5323,88.6222,81362.0
2024-01-31 12:10:00,88.75,88.83,88.67,88.69,86360.0,88.6122,88.692,88.5323,88.5523,86360.0
2024-01-31 12:15:00,88.7,88.75,88.55,88.6,105664.0,88.5622,88.6122,88.4125,88.4624,105664.0
2024-01-31 12:20:00,88.61,88.69,88.57,88.66,77911.0,88.4724,88.5523,88.4324,88.5223,77911.0
2024-01-31 12:25:00,88.67,88.73,88.62,88.69,53123.0,88.5323,88.5922,88.4824,88.5523,53123.0
2024-01-31 12:30:00,88.67,88.68,88.52,88.54,101564.0,88.5323,88.5423,88.3825,88.4025,101564.0
2024-01-31 12:35:00,88.54,88.64,88.43,88.48,65827.0,88.4025,88.5023,88.2927,88.3426,65827.0
2024-01-31 12:40:00,88.48,88.67,88.46,88.65,63546.0,88.3426,88.5323,88.3226,88.5123,63546.0
2024-01-31 12:45:00,88.64,88.71,88.53,88.65,76420.0,88.5023,88.5722,88.3925,88.5123,76420.0
2024-01-31 12:50:00,88.64,88.79,88.63,88.77,65951.0,88.5023,88.6521,88.4924,88.6321,65951.0
2024-01-31 12:55:00,88.77,88.87,88.74,88.76,79089.0,88.6321,88.732,88.6022,88.6222,79089.0
2024-01-31 13:00:00,88.76,88.82,88.69,88.76,42221.0,88.6222,88.6821,88.5523,88.6222,42221.0
2024-01-31 13:05:00,88.76,88.87,88.76,88.85,32844.0,88.6222,88.732,88.6222,88.712,32844.0
2024-01-31 13:10:00,88.86,88.86,88.69,88.8,46641.0,88.722,88.722,88.5523,88.6621,46641.0
2024-01-31 13:15:00,88.79,88.91,88.78,88.87,57430.0,88.6521,88.7719,88.6421,88.732,57430.0
2024-01-31 13:20:00,88.87,88.91,88.71,88.78,60045.0,88.732,88.7719,88.5722,88.6421,60045.0
2024-01-31 13:25:00,88.81,88.83,88.72,88.82,25285.0,88.6721,88.692,88.5822,88.6821,25285.0
2024-01-31 13:30:00,88.83,88.94,88.81,88.89,53381.0,88.692,88.8019,88.6721,88.752,53381.0
2024-01-31 13:35:00,88.88,88.92,88.81,88.85,34556.0,88.742,88.7819,88.6721,88.712,34556.0
2024-01-31 13:40:00,88.86,89.05,88.85,88.93,50543.0,88.722,88.9117,88.712,88.7919,50543.0
2024-01-31 13:45:00,88.94,88.99,88.85,88.91,51686.0,88.8019,88.8518,88.712,88.7719,51686.0
2024-01-31 13:50:00,88.91,88.97,88.8,88.85,58780.0,88.7719,88.8318,88.6621,88.712,58780.0
2024-01-31 13:55:00,88.83,88.98,88.83,88.93,54059.0,88.692,88.8418,88.692,88.7919,54059.0
2024-01-31 14:00:00,88.94,89.03,88.38,88.64,220536.0,88.8019,88.8917,88.2427,88.5023,220536.0
2024-01-31 14:05:00,88.63,88.81,88.51,88.56,103209.0,88.4924,88.6721,88.3725,88.4225,103209.0
2024-01-31 14:10:00,88.58,88.73,88.46,88.59,112227.0,88.4424,88.5922,88.3226,88.4524,112227.0
2024-01-31 14:15:00,88.59,88.73,88.5,88.55,122268.0,88.4524,88.5922,88.3626,88.4125,122268.0
2024-01-31 14:20:00,88.54,88.68,88.52,88.63,134326.0,88.4025,88.5423,88.3825,88.4924,134326.0
2024-01-31 14:25:00,88.62,88.76,88.41,88.47,258236.0,88.4824,88.6222,88.2727,88.3326,258236.0
2024-01-31 14:30:00,88.46,88.87,88.35,88.87,220990.0,88.3226,88.732,88.2128,88.732,220990.0
2024-01-31 14:35:00,88.84,89.54,88.71,89.45,300531.0,88.702,89.4009,88.5722,89.3111,300531.0
2024-01-31 14:40:00,89.45,90.18,89.45,89.97,426507.0,89.3111,90.0399,89.3111,89.8303,426507.0
2024-01-31 14:45:00,89.98,90.19,89.91,90.09,471712.0,89.8403,90.0499,89.7704,89.9501,471712.0
2024-01-31 14:50:00,90.09,90.12,89.55,89.85,422391.0,89.9501,89.98,89.4109,89.7105,422391.0
2024-01-31 14:55:00,89.85,89.85,89.34,89.36,217768.0,89.7105,89.7105,89.2013,89.2212,217768.0
2024-01-31 15:00:00,89.37,89.5,88.47,88.52,587210.0,89.2312,89.361,88.3326,88.3825,587210.0
2024-01-31 15:05:00,88.5,88.51,87.74,88.2,901501.0,88.3626,88.3725,87.6037,88.063,901501.0
2024-01-31 15:10:00,88.2,88.37,87.94,88.12,402452.0,88.063,88.2328,87.8034,87.9831,402452.0
2024-01-31 15:15:00,88.11,88.34,87.94,87.96,508056.0,87.9732,88.2028,87.8034,87.8234,508056.0
2024-01-31 15:20:00,87.98,88.46,87.95,88.26,360701.0,87.8434,88.3226,87.8134,88.1229,360701.0
2024-01-31 15:25:00,88.25,88.44,88.02,88.08,290925.0,88.1129,88.3026,87.8833,87.9432,290925.0
2024-01-31 15:30:00,88.06,88.07,87.7,87.79,357052.0,87.9232,87.9332,87.5638,87.6537,357052.0
2024-01-31 15:35:00,87.78,87.92,87.65,87.8,278958.0,87.6437,87.7835,87.5139,87.6636,278958.0
2024-01-31 15:40:00,87.79,87.88,87.56,87.57,314979.0,87.6537,87.7435,87.424,87.434,314979.0
2024-01-31 15:45:00,87.58,87.79,87.55,87.65,367091.0,87.444,87.6537,87.414,87.5139,367091.0
2024-01-31 15:50:00,87.64,87.74,87.43,87.67,371781.0,87.5039,87.6037,87.2942,87.5338,371781.0
2024-01-31 15:55:00,87.67,87.84,87.48,87.52,598002.0,87.5338,87.7036,87.3441,87.3841,598002.0
2024-02-01 09:30:00,88.08,88.21,87.7,87.96,248543.0,87.9432,88.073,87.5638,87.8234,248543.0
2024-02-01 09:35:00,88.01,88.26,87.66,87.8,204129.0,87.8733,88.1229,87.5239,87.6636,204129.0
2024-02-01 09:40:00,87.81,88.19,87.68,88.17,137823.0,87.6736,88.053,87.5438,88.0331,137823.0
2024-02-01 09:45:00,88.15,88.17,87.61,87.65,277578.0,88.0131,88.0331,87.4739,87.5139,277578.0
2024-02-01 09:50:00,87.66,88.0,87.55,87.6,328929.0,87.5239,87.8633,87.414,87.464,328929.0
2024-02-01 09:55:00,87.61,87.63,87.41,87.56,171546.0,87.4739,87.4939,87.2742,87.424,171546.0
2024-02-01 10:00:00,87.55,87.82,87.24,87.82,209524.0,87.414,87.6836,87.1045,87.6836,209524.0
2024-02-01 10:05:00,87.81,88.1,87.78,88.08,186307.0,87.6736,87.9632,87.6437,87.9432,186307.0
2024-02-01 10:10:00,88.09,88.2,87.91,88.01,152057.0,87.9532,88.063,87.7735,87.8733,152057.0
2024-02-01 10:15:00,88.01,88.19,87.92,88.05,108297.0,87.8733,88.053,87.7835,87.9133,108297.0
2024-02-01 10:20:00,88.03,88.05,87.69,87.86,100462.0,87.8933,87.9133,87.5538,87.7235,100462.0
2024-02-01 10:25:00,87.84,88.14,87.76,88.13,64832.0,87.7036,88.0031,87.6237,87.9931,64832.0
2024-02-01 10:30:00,88.14,88.2,87.92,88.0,110056.0,88.0031,88.063,87.7835,87.8633,110056.0
2024-02-01 10:35:00,88.01,88.06,87.89,87.95,44169.0,87.8733,87.9232,87.7535,87.8134,44169.0
2024-02-01 10:40:00,87.95,87.95,87.6,87.69,64276.0,87.8134,87.8134,87.464,87.5538,64276.0
2024-02-01 10:45:00,87.67,87.81,87.62,87.68,66048.0,87.5338,87.6736,87.4839,87.5438,66048.0
2024-02-01 10:50:00,87.66,87.69,87.48,87.48,59649.0,87.5239,87.5538,87.3441,87.3441,59649.0
2024-02-01 10:55:00,87.47,87.55,87.3,87.35,87144.0,87.3342,87.414,87.1644,87.2143,87144.0
2024-02-01 11:00:00,87.34,87.64,87.34,87.61,118609.0,87.2044,87.5039,87.2044,87.4739,118609.0
2024-02-01 11:05:00,87.61,87.85,87.61,87.72,102560.0,87.4739,87.7136,87.4739,87.5838,102560.0
2024-02-01 11:10:00,87.72,87.74,87.52,87.64,77575.0,87.5838,87.6037,87.3841,87.5039,77575.0
2024-02-01 11:15:00,87.65,87.88,87.65,87.72,109657.0,87.5139,87.7435,87.5139,87.5838,109657.0
2024-02-01 11:20:00,87.74,87.95,87.73,87.92,81031.0,87.6037,87.8134,87.5938,87.7835,81031.0
2024-02-01 11:25:00,87.91,87.96,87.67,87.83,88575.0,87.7735,87.8234,87.5338,87.6936,88575.0
2024-02-01 11:30:00,87.83,88.12,87.82,88.01,120526.0,87.6936,87.9831,87.6836,87.8733,120526.0
2024-02-01 11:35:00,88.0,88.15,87.94,88.14,83026.0,87.8633,88.0131,87.8034,88.0031,83026.0
2024-02-01 11:40:00,88.16,88.25,88.08,88.19,126378.0,88.0231,88.1129,87.9432,88.053,126378.0
2024-02-01 11:45:00,88.19,88.23,88.05,88.13,119663.0,88.053,88.093,87.9133,87.9931,119663.0
2024-02-01 11:50:00,88.13,88.2,88.01,88.09,117114.0,87.9931,88.063,87.8733,87.9532,117114.0
2024-02-01 11:55:00,88.08,88.19,87.99,88.19,86128.0,87.9432,88.053,87.8533,88.053,86128.0
2024-02-01 12:00:00,88.19,88.42,88.14,88.39,160200.0,88.053,88.2827,88.0031,88.2527,160200.0
2024-02-01 12:05:00,88.39,88.66,88.38,88.66,126450.0,88.2527,88.5223,88.2427,88.5223,126450.0
2024-02-01 12:10:00,88.66,88.75,88.41,88.47,239493.0,88.5223,88.6122,88.2727,88.3326,239493.0
2024-02-01 12:15:00,88.47,88.63,88.46,88.58,122429.0,88.3326,88.4924,88.3226,88.4424,122429.0
2024-02-01 12:20:00,88.59,88.76,88.56,88.76,89771.0,88.4524,88.6222,88.4225,88.6222,89771.0
2024-02-01 12:25:00,88.77,88.82,88.64,88.72,108855.0,88.6321,88.6821,88.5023,88.5822,108855.0
2024-02-01 12:30:00,88.71,88.84,88.69,88.83,106378.0,88.5722,88.702,88.5523,88.692,106378.0
2024-02-01 12:35:00,88.83,88.87,88.71,88.73,91164.0,88.692,88.732,88.5722,88.5922,91164.0
2024-02-01 12:40:00,88.74,88.86,88.68,88.83,112347.0,88.6022,88.722,88.5423,88.692,112347.0
2024-02-01 12:45:00,88.82,89.07,88.79,89.05,144172.0,88.6821,88.9317,88.6521,88.9117,144172.0
2024-02-01 12:50:00,89.05,89.16,89.02,89.14,123290.0,88.9117,89.0215,88.8817,89.0016,123290.0
2024-02-01 12:55:00,89.13,89.23,88.95,89.06,183376.0,88.9916,89.0914,88.8119,88.9217,183376.0
2024-02-01 13:00:00,89.05,89.13,88.91,88.92,147158.0,88.9117,88.9916,88.7719,88.7819,147158.0
2024-02-01 13:05:00,88.9,89.07,88.88,88.97,65906.0,88.7619,88.9317,88.742,88.8318,65906.0
2024-02-01 13:10:00,88.97,89.31,88.97,89.28,89218.0,88.8318,89.1713,88.8318,89.1413,89218.0
2024-02-01 13:15:00,89.27,89.31,89.13,89.26,131060.0,89.1314,89.1713,88.9916,89.1214,131060.0
2024-02-01 13:20:00,89.27,89.38,89.21,89.28,107843.0,89.1314,89.2412,89.0715,89.1413,107843.0
2024-02-01 13:25:00,89.29,89.37,89.19,89.24,65643.0,89.1513,89.2312,89.0515,89.1014,65643.0
2024-02-01 13:30:00,89.25,89.44,89.23,89.32,99625.0,89.1114,89.3011,89.0914,89.1813,99625.0
2024-02-01 13:35:00,89.31,89.39,89.08,89.14,204169.0,89.1713,89.2512,88.9417,89.0016,204169.0
2024-02-01 13:40:00,89.14,89.22,89.08,89.15,76046.0,89.0016,89.0814,88.9417,89.0115,76046.0
2024-02-01 13:45:00,89.15,89.38,89.14,89.26,74505.0,89.0115,89.2412,89.0016,89.1214,74505.0
2024-02-01 13:50:00,89.26,89.34,89.21,89.22,62791.0,89.1214,89.2013,89.0715,89.0814,62791.0
2024-02-01 13:55:00,89.22,89.38,89.2,89.31,98786.0,89.0814,89.2412,89.0615,89.1713,98786.0
2024-02-01 14:00:00,89.32,89.56,89.32,89.56,78396.0,89.1813,89.4209,89.1813,89.4209,78396.0
2024-02-01 14:05:00,89.56,89.64,89.46,89.58,90958.0,89.4209,89.5008,89.3211,89.4409,90958.0
2024-02-01 14:10:00,89.59,89.62,89.47,89.51,96855.0,89.4509,89.4808,89.331,89.371,96855.0
2024-02-01 14:15:00,89.51,89.51,89.38,89.45,102186.0,89.371,89.371,89.2412,89.3111,102186.0
2024-02-01 14:20:00,89.46,89.48,89.25,89.25,113204.0,89.3211,89.341,89.1114,89.1114,113204.0
2024-02-01 14:25:00,89.24,89.39,89.21,89.29,81812.0,89.1014,89.2512,89.0715,89.1513,81812.0
2024-02-01 14:30:00,89.29,89.3,89.07,89.08,136716.0,89.1513,89.1613,88.9317,88.9417,136716.0
2024-02-01 14:35:00,89.08,89.34,89.07,89.34,89618.0,88.9417,89.2013,88.9317,89.2013,89618.0
2024-02-01 14:40:00,89.35,89.42,89.26,89.33,61356.0,89.2112,89.2811,89.1214,89.1913,61356.0
2024-02-01 14:45:00,89.31,89.48,89.31,89.43,114035.0,89.1713,89.341,89.1713,89.2911,114035.0
2024-02-01 14:50:00,89.43,89.46,89.18,89.19,60541.0,89.2911,89.3211,89.0415,89.0515,60541.0
2024-02-01 14:55:00,89.2,89.3,89.16,89.24,41854.0,89.0615,89.1613,89.0215,89.1014,41854.0
2024-02-01 15:00:00,89.23,89.32,89.19,89.25,63574.0,89.0914,89.1813,89.0515,89.1114,63574.0
2024-02-01 15:05:00,89.25,89.27,89.08,89.12,113143.0,89.1114,89.1314,88.9417,88.9816,113143.0
2024-02-01 15:10:00,89.13,89.13,88.95,89.0,70250.0,88.9916,88.9916,88.8119,88.8618,70250.0
2024-02-01 15:15:00,89.01,89.05,88.9,88.99,53560.0,88.8718,88.9117,88.7619,88.8518,53560.0
2024-02-01 15:20:00,88.98,88.99,88.81,88.86,61916.0,88.8418,88.8518,88.6721,88.722,61916.0
2024-02-01 15:25:00,88.85,88.89,88.78,88.86,70839.0,88.712,88.752,88.6421,88.722,70839.0
2024-02-01 15:30:00,88.86,88.9,88.78,88.83,97716.0,88.722,88.7619,88.6421,88.692,97716.0
2024-02-01 15:35:00,88.83,89.04,88.82,89.0,164564.0,88.692,88.9017,88.6821,88.8618,164564.0
2024-02-01 15:40:00,89.0,89.03,88.91,89.01,118452.0,88.8618,88.8917,88.7719,88.8718,118452.0
2024-02-01 15:45:00,89.01,89.08,88.88,88.89,187899.0,88.8718,88.9417,88.742,88.752,187899.0
2024-02-01 15:50:00,88.89,89.07,88.75,88.85,367742.0,88.752,88.9317,88.6122,88.712,367742.0
2024-02-01 15:55:00,88.86,88.98,88.85,88.96,597632.0,88.722,88.8418,88.712,88.8218,597632.0
2024-02-02 09:30:00,88.02,88.11,87.53,87.56,371699.0,87.8833,87.9732,87.3941,87.424,371699.0
2024-02-02 09:35:00,87.53,87.87,87.42,87.7,315242.0,87.3941,87.7335,87.2842,87.5638,315242.0
2024-02-02 09:40:00,87.7,87.77,87.29,87.67,357384.0,87.5638,87.6337,87.1544,87.5338,357384.0
2024-02-02 09:45:00,87.68,87.88,87.39,87.41,362290.0,87.5438,87.7435,87.2543,87.2742,362290.0
2024-02-02 09:50:00,87.4,87.41,87.05,87.12,579449.0,87.2643,87.2742,86.9148,86.9847,579449.0
2024-02-02 09:55:00,87.12,87.3,87.06,87.19,208561.0,86.9847,87.1644,86.9248,87.0546,208561.0
2024-02-02 10:00:00,87.19,87.21,86.82,87.0,305328.0,87.0546,87.0746,86.6852,86.8649,305328.0
2024-02-02 10:05:00,87.0,87.07,86.79,87.03,206387.0,86.8649,86.9348,86.6552,86.8948,206387.0
2024-02-02 10:10:00,87.03,87.08,86.87,86.88,254002.0,86.8948,86.9448,86.7351,86.7451,254002.0
2024-02-02 10:15:00,86.87,86.95,86.73,86.78,256637.0,86.7351,86.815,86.5953,86.6452,256637.0
2024-02-02 10:20:00,86.78,87.21,86.78,87.19,185022.0,86.6452,87.0746,86.6452,87.0546,185022.0
2024-02-02 10:25:00,87.19,87.23,86.83,87.02,184553.0,87.0546,87.0945,86.6951,86.8849,184553.0
2024-02-02 10:30:00,87.01,87.23,86.91,87.06,161588.0,86.8749,87.0945,86.775,86.9248,161588.0
2024-02-02 10:35:00,87.06,87.19,86.96,87.17,97633.0,86.9248,87.0546,86.8249,87.0346,97633.0
2024-02-02 10:40:00,87.17,87.43,87.17,87.38,152045.0,87.0346,87.2942,87.0346,87.2443,152045.0
2024-02-02 10:45:00,87.39,87.56,87.28,87.29,351871.0,87.2543,87.424,87.1445,87.1544,351871.0
2024-02-02 10:50:00,87.28,87.34,86.95,86.98,164163.0,87.1445,87.2044,86.815,86.8449,164163.0
2024-02-02 10:55:00,86.99,87.21,86.94,87.15,109762.0,86.8549,87.0746,86.805,87.0147,109762.0
2024-02-02 11:00:00,87.15,87.35,87.07,87.16,133986.0,87.0147,87.2143,86.9348,87.0246,133986.0
2024-02-02 11:05:00,87.17,87.25,87.04,87.11,73322.0,87.0346,87.1145,86.9048,86.9747,73322.0
2024-02-02 11:10:00,87.1,87.14,86.95,87.01,91502.0,86.9647,87.0047,86.815,86.8749,91502.0
2024-02-02 11:15:00,87.01,87.06,86.88,86.95,82040.0,86.8749,86.9248,86.7451,86.815,82040.0
2024-02-02 11:20:00,86.95,86.96,86.83,86.87,105320.0,86.815,86.8249,86.6951,86.7351,105320.0
2024-02-02 11:25:00,86.88,87.25,86.84,87.22,196235.0,86.7451,87.1145,86.7051,87.0845,196235.0
2024-02-02 11:30:00,87.22,87.31,87.12,87.14,107088.0,87.0845,87.1744,86.9847,87.0047,107088.0
2024-02-02 11:35:00,87.13,87.27,87.05,87.27,87277.0,86.9947,87.1345,86.9148,87.1345,87277.0
2024-02-02 11:40:00,87.27,87.31,87.18,87.24,101017.0,87.1345,87.1744,87.0446,87.1045,101017.0
2024-02-02 11:45:00,87.24,87.3,87.09,87.24,79633.0,87.1045,87.1644,86.9547,87.1045,79633.0
2024-02-02 11:50:00,87.25,87.32,87.18,87.26,67798.0,87.1145,87.1844,87.0446,87.1245,67798.0
2024-02-02 11:55:00,87.26,87.3,86.97,87.07,179786.0,87.1245,87.1644,86.8349,86.9348,179786.0
2024-02-02 12:00:00,87.06,87.23,87.05,87.21,96558.0,86.9248,87.0945,86.9148,87.0746,96558.0
2024-02-02 12:05:00,87.2,87.23,86.97,86.98,138633.0,87.0646,87.0945,86.8349,86.8449,138633.0
2024-02-02 12:10:00,86.99,87.14,86.95,87.04,149109.0,86.8549,87.0047,86.815,86.9048,149109.0
2024-02-02 12:15:00,87.04,87.09,86.97,87.09,57133.0,86.9048,86.9547,86.8349,86.9547,57133.0
2024-02-02 12:20:00,87.09,87.17,86.98,87.16,42659.0,86.9547,87.0346,86.8449,87.0246,42659.0
2024-02-02 12:25:00,87.16,87.35,87.07,87.33,94314.0,87.0246,87.2143,86.9348,87.1944,94314.0
2024-02-02 12:30:00,87.34,87.44,87.18,87.18,94595.0,87.2044,87.3042,87.0446,87.0446,94595.0
2024-02-02 12:35:00,87.18,87.34,87.14,87.34,50510.0,87.0446,87.2044,87.0047,87.2044,50510.0
2024-02-02 12:40:00,87.34,87.35,86.95,87.0,153705.0,87.2044,87.2143,86.815,86.8649,153705.0
2024-02-02 12:45:00,87.0,87.1,86.8,87.02,160336.0,86.8649,86.9647,86.6652,86.8849,160336.0
2024-02-02 12:50:00,87.03,87.04,86.83,86.87,90263.0,86.8948,86.9048,86.6951,86.7351,90263.0
2024-02-02 12:55:00,86.87,87.05,86.85,87.05,78170.0,86.7351,86.9148,86.7151,86.9148,78170.0
2024-02-02 13:00:00,87.05,87.1,86.91,86.97,135266.0,86.9148,86.9647,86.775,86.8349,135266.0
2024-02-02 13:05:00,86.97,87.11,86.88,86.91,146129.0,86.8349,86.9747,86.7451,86.775,146129.0
2024-02-02 13:10:00,86.92,87.1,86.91,87.07,68008.0,86.785,86.9647,86.775,86.9348,68008.0
2024-02-02 13:15:00,87.07,87.24,87.04,87.23,101924.0,86.9348,87.1045,86.9048,87.0945,101924.0
2024-02-02 13:20:00,87.23,87.24,87.01,87.03,92144.0,87.0945,87.1045,86.8749,86.8948,92144.0
2024-02-02 13:25:00,87.05,87.05,86.73,86.86,158170.0,86.9148,86.9148,86.5953,86.7251,158170.0
2024-02-02 13:30:00,86.87,87.01,86.78,86.99,134698.0,86.7351,86.8749,86.6452,86.8549,134698.0
2024-02-02 13:35:00,86.99,87.03,86.8,86.98,87029.0,86.8549,86.8948,86.6652,86.8449,87029.0
2024-02-02 13:40:00,86.99,87.09,86.94,87.02,116764.0,86.8549,86.9547,86.805,86.8849,116764.0
2024-02-02 13:45:00,87.03,87.11,86.9,87.02,101827.0,86.8948,86.9747,86.765,86.8849,101827.0
2024-02-02 13:50:00,87.01,87.14,87.01,87.09,66999.0,86.8749,87.0047,86.8749,86.9547,66999.0
2024-02-02 13:55:00,87.08,87.25,87.04,87.15,62089.0,86.9448,87.1145,86.9048,87.0147,62089.0
2024-02-02 14:00:00,87.16,87.36,87.16,87.31,62143.0,87.0246,87.2243,87.0246,87.1744,62143.0
2024-02-02 14:05:00,87.31,87.45,87.24,87.43,120305.0,87.1744,87.3142,87.1045,87.2942,120305.0
2024-02-02 14:10:00,87.42,87.62,87.42,87.56,123963.0,87.2842,87.4839,87.2842,87.424,123963.0
2024-02-02 14:15:00,87.56,87.87,87.52,87.82,215438.0,87.424,87.7335,87.3841,87.6836,215438.0
2024-02-02 14:20:00,87.82,87.86,87.6,87.79,237006.0,87.6836,87.7235,87.464,87.6537,237006.0
2024-02-02 14:25:00,87.8,87.85,87.69,87.84,80777.0,87.6636,87.7136,87.5538,87.7036,80777.0
2024-02-02 14:30:00,87.85,88.1,87.82,88.1,160828.0,87.7136,87.9632,87.6836,87.9632,160828.0
2024-02-02 14:35:00,88.11,88.13,87.85,87.88,153680.0,87.9732,87.9931,87.7136,87.7435,153680.0
2024-02-02 14:40:00,87.89,88.03,87.84,87.86,87904.0,87.7535,87.8933,87.7036,87.7235,87904.0
2024-02-02 14:45:00,87.86,88.0,87.84,87.94,111229.0,87.7235,87.8633,87.7036,87.8034,111229.0
2024-02-02 14:50:00,87.94,88.03,87.84,87.89,207582.0,87.8034,87.8933,87.7036,87.7535,207582.0
2024-02-02 14:55:00,87.89,88.11,87.74,88.09,235427.0,87.7535,87.9732,87.6037,87.9532,235427.0
2024-02-02 15:00:00,88.1,88.15,87.97,88.1,106098.0,87.9632,88.0131,87.8334,87.9632,106098.0
2024-02-02 15:05:00,88.1,88.15,88.02,88.13,76802.0,87.9632,88.0131,87.8833,87.9931,76802.0
2024-02-02 15:10:00,88.13,88.26,88.12,88.18,129333.0,87.9931,88.1229,87.9831,88.0431,129333.0
2024-02-02 15:15:00,88.17,88.38,88.17,88.24,136062.0,88.0331,88.2427,88.0331,88.103,136062.0
2024-02-02 15:20:00,88.23,88.34,88.09,88.12,118670.0,88.093,88.2028,87.9532,87.9831,118670.0
2024-02-02 15:25:00,88.11,88.34,88.08,88.32,239361.0,87.9732,88.2028,87.9432,88.1828,239361.0
2024-02-02 15:30:00,88.32,88.35,88.09,88.14,113124.0,88.1828,88.2128,87.9532,88.0031,113124.0
2024-02-02 15:35:00,88.13,88.16,87.97,87.99,141856.0,87.9931,88.0231,87.8334,87.8533,141856.0
2024-02-02 15:40:00,88.0,88.05,87.92,87.97,102796.0,87.8633,87.9133,87.7835,87.8334,102796.0
2024-02-02 15:45:00,87.97,88.15,87.93,88.14,203925.0,87.8334,88.0131,87.7934,88.0031,203925.0
2024-02-02 15:50:00,88.14,88.24,88.01,88.22,268778.0,88.0031,88.103,87.8733,88.083,268778.0
2024-02-02 15:55:00,88.22,88.28,87.96,87.97,577051.0,88.083,88.1429,87.8234,87.8334,577051.0
2024-02-05 09:30:00,87.26,87.28,86.66,87.03,336598.0,87.1245,87.1445,86.5254,86.8948,336598.0
2024-02-05 09:35:00,87.03,87.2,86.76,86.98,174330.0,86.8948,87.0646,86.6253,86.8449,174330.0
2024-02-05 09:40:00,86.98,87.27,86.9,87.17,150109.0,86.8449,87.1345,86.765,87.0346,150109.0
2024-02-05 09:45:00,87.18,87.31,86.91,87.15,145908.0,87.0446,87.1744,86.775,87.0147,145908.0
2024-02-05 09:50:00,87.16,87.22,87.01,87.19,96382.0,87.0246,87.0845,86.8749,87.0546,96382.0
2024-02-05 09:55:00,87.18,87.18,86.88,87.02,71747.0,87.0446,87.0446,86.7451,86.8849,71747.0
2024-02-05 10:00:00,86.99,86.99,86.75,86.81,183348.0,86.8549,86.8549,86.6153,86.6752,183348.0
2024-02-05 10:05:00,86.81,86.85,86.49,86.65,150003.0,86.6752,86.7151,86.3557,86.5154,150003.0
2024-02-05 10:10:00,86.64,86.76,86.58,86.73,154132.0,86.5054,86.6253,86.4455,86.5953,154132.0
2024-02-05 10:15:00,86.72,86.73,86.39,86.5,215434.0,86.5853,86.5953,86.2558,86.3657,215434.0
2024-02-05 10:20:00,86.48,86.63,86.38,86.59,149389.0,86.3457,86.4955,86.2458,86.4555,149389.0
2024-02-05 10:25:00,86.59,86.85,86.58,86.83,100595.0,86.4555,86.7151,86.4455,86.6951,100595.0
2024-02-05 10:30:00,86.84,86.99,86.71,86.8,122523.0,86.7051,86.8549,86.5753,86.6652,122523.0
2024-02-05 10:35:00,86.8,86.91,86.74,86.76,115213.0,86.6652,86.775,86.6053,86.6253,115213.0
2024-02-05 10:40:00,86.76,86.91,86.68,86.82,146372.0,86.6253,86.775,86.5454,86.6852,146372.0
2024-02-05 10:45:00,86.81,86.93,86.75,86.85,90804.0,86.6752,86.795,86.6153,86.7151,90804.0
2024-02-05 10:50:00,86.84,86.94,86.71,86.81,75175.0,86.7051,86.805,86.5753,86.6752,75175.0
2024-02-05 10:55:00,86.81,86.84,86.65,86.81,78028.0,86.6752,86.7051,86.5154,86.6752,78028.0
2024-02-05 11:00:00,86.81,86.92,86.68,86.9,72238.0,86.6752,86.785,86.5454,86.765,72238.0
2024-02-05 11:05:00,86.9,87.01,86.84,86.92,87683.0,86.765,86.8749,86.7051,86.785,87683.0
2024-02-05 11:10:00,86.91,87.01,86.85,87.0,72770.0,86.775,86.8749,86.7151,86.8649,72770.0
2024-02-05 11:15:00,87.0,87.07,86.86,87.05,97304.0,86.8649,86.9348,86.7251,86.9148,97304.0
2024-02-05 11:20:00,87.05,87.08,86.91,87.01,90075.0,86.9148,86.9448,86.775,86.8749,90075.0
2024-02-05 11:25:00,87.01,87.27,87.01,87.15,95992.0,86.8749,87.1345,86.8749,87.0147,95992.0
2024-02-05 11:30:00,87.14,87.37,87.14,87.34,91183.0,87.0047,87.2343,87.0047,87.2044,91183.0
2024-02-05 11:35:00,87.34,87.4,87.23,87.35,78250.0,87.2044,87.2643,87.0945,87.2143,78250.0
2024-02-05 11:40:00,87.35,87.35,87.09,87.2,97637.0,87.2143,87.2143,86.9547,87.0646,97637.0
2024-02-05 11:45:00,87.2,87.34,87.17,87.28,55404.0,87.0646,87.2044,87.0346,87.1445,55404.0
2024-02-05 11:50:00,87.27,87.27,87.13,87.16,56375.0,87.1345,87.1345,86.9947,87.0246,56375.0
2024-02-05 11:55:00,87.16,87.2,87.1,87.18,66010.0,87.0246,87.0646,86.9647,87.0446,66010.0
2024-02-05 12:00:00,87.18,87.35,87.17,87.35,72736.0,87.0446,87.2143,87.0346,87.2143,72736.0
2024-02-05 12:05:00,87.35,87.39,87.26,87.37,96561.0,87.2143,87.2543,87.1245,87.2343,96561.0
2024-02-05 12:10:00,87.36,87.42,87.3,87.31,106877.0,87.2243,87.2842,87.1644,87.1744,106877.0
2024-02-05 12:15:00,87.31,87.53,87.29,87.45,111388.0,87.1744,87.3941,87.1544,87.3142,111388.0
2024-02-05 12:20:00,87.44,87.57,87.34,87.52,136779.0,87.3042,87.434,87.2044,87.3841,136779.0
2024-02-05 12:25:00,87.51,87.6,87.38,87.59,106718.0,87.3741,87.464,87.2443,87.454,106718.0
2024-02-05 12:30:00,87.59,87.71,87.58,87.63,70280.0,87.454,87.5738,87.444,87.4939,70280.0
2024-02-05 12:35:00,87.63,87.8,87.57,87.72,180883.0,87.4939,87.6636,87.434,87.5838,180883.0
2024-02-05 12:40:00,87.72,87.8,87.68,87.68,131106.0,87.5838,87.6636,87.5438,87.5438,131106.0
2024-02-05 12:45:00,87.68,87.75,87.61,87.67,96194.0,87.5438,87.6137,87.4739,87.5338,96194.0
2024-02-05 12:50:00,87.67,87.73,87.54,87.62,54512.0,87.5338,87.5938,87.404,87.4839,54512.0
2024-02-05 12:55:00,87.61,87.75,87.59,87.74,68198.0,87.4739,87.6137,87.454,87.6037,68198.0
2024-02-05 13:00:00,87.75,87.76,87.58,87.73,76868.0,87.6137,87.6237,87.444,87.5938,76868.0
2024-02-05 13:05:00,87.74,87.88,87.74,87.8,55975.0,87.6037,87.7435,87.6037,87.6636,55975.0
2024-02-05 13:10:00,87.8,87.91,87.79,87.9,65134.0,87.6636,87.7735,87.6537,87.7635,65134.0
2024-02-05 13:15:00,87.89,87.9,87.75,87.86,74168.0,87.7535,87.7635,87.6137,87.7235,74168.0
2024-02-05 13:20:00,87.86,87.92,87.8,87.84,112056.0,87.7235,87.7835,87.6636,87.7036,112056.0
2024-02-05 13:25:00,87.83,87.93,87.82,87.83,73264.0,87.6936,87.7934,87.6836,87.6936,73264.0
2024-02-05 13:30:00,87.84,87.98,87.82,87.97,78551.0,87.7036,87.8434,87.6836,87.8334,78551.0
2024-02-05 13:35:00,87.98,88.06,87.95,88.05,105164.0,87.8434,87.9232,87.8134,87.9133,105164.0
2024-02-05 13:40:00,88.05,88.12,87.98,88.11,59158.0,87.9133,87.9831,87.8434,87.9732,59158.0
2024-02-05 13:45:00,88.11,88.27,88.1,88.2,93827.0,87.9732,88.1329,87.9632,88.063,93827.0
2024-02-05 13:50:00,88.2,88.22,88.06,88.12,93190.0,88.063,88.083,87.9232,87.9831,93190.0
2024-02-05 13:55:00,88.13,88.23,88.09,88.22,47400.0,87.9931,88.093,87.9532,88.083,47400.0
2024-02-05 14:00:00,88.22,88.24,88.16,88.22,87159.0,88.083,88.103,88.0231,88.083,87159.0
2024-02-05 14:05:00,88.22,88.42,88.19,88.37,81925.0,88.083,88.2827,88.053,88.2328,81925.0
2024-02-05 14:10:00,88.37,88.45,88.18,88.18,160650.0,88.2328,88.3126,88.0431,88.0431,160650.0
2024-02-05 14:15:00,88.18,88.37,88.15,88.32,88242.0,88.0431,88.2328,88.0131,88.1828,88242.0
2024-02-05 14:20:00,88.31,88.51,88.31,88.5,122290.0,88.1729,88.3725,88.1729,88.3626,122290.0
2024-02-05 14:25:00,88.5,88.56,88.45,88.47,95053.0,88.3626,88.4225,88.3126,88.3326,95053.0
2024-02-05 14:30:00,88.47,88.57,88.46,88.52,124978.0,88.3326,88.4324,88.3226,88.3825,124978.0
2024-02-05 14:35:00,88.51,88.53,88.43,88.49,105020.0,88.3725,88.3925,88.2927,88.3526,105020.0
2024-02-05 14:40:00,88.5,88.66,88.48,88.62,72636.0,88.3626,88.5223,88.3426,88.4824,72636.0
2024-02-05 14:45:00,88.62,88.77,88.59,88.67,106029.0,88.4824,88.6321,88.4524,88.5323,106029.0
2024-02-05 14:50:00,88.67,88.73,88.6,88.72,72995.0,88.5323,88.5922,88.4624,88.5822,72995.0
2024-02-05 14:55:00,88.71,88.71,88.6,88.66,81761.0,88.5722,88.5722,88.4624,88.5223,81761.0
2024-02-05 15:00:00,88.66,88.68,88.3,88.3,131748.0,88.5223,88.5423,88.1629,88.1629,131748.0
2024-02-05 15:05:00,88.31,88.42,88.16,88.23,165956.0,88.1729,88.2827,88.0231,88.093,165956.0
2024-02-05 15:10:00,88.22,88.32,88.18,88.21,130398.0,88.083,88.1828,88.0431,88.073,130398.0
2024-02-05 15:15:00,88.2,88.42,88.15,88.29,135257.0,88.063,88.2827,88.0131,88.1529,135257.0
2024-02-05 15:20:00,88.3,88.45,88.26,88.38,122119.0,88.1629,88.3126,88.1229,88.2427,122119.0
2024-02-05 15:25:00,88.39,88.49,88.34,88.48,169401.0,88.2527,88.3526,88.2028,88.3426,169401.0
2024-02-05 15:30:00,88.48,88.63,88.42,88.63,150196.0,88.3426,88.4924,88.2827,88.4924,150196.0
2024-02-05 15:35:00,88.63,88.66,88.44,88.52,188065.0,88.4924,88.5223,88.3026,88.3825,188065.0
2024-02-05 15:40:00,88.53,88.53,88.38,88.39,148110.0,88.3925,88.3925,88.2427,88.2527,148110.0
2024-02-05 15:45:00,88.4,88.54,88.39,88.42,144418.0,88.2627,88.4025,88.2527,88.2827,144418.0
2024-02-05 15:50:00,88.43,88.56,88.38,88.54,244464.0,88.2927,88.4225,88.2427,88.4025,244464.0
2024-02-05 15:55:00,88.54,88.58,88.38,88.41,600738.0,88.4025,88.4424,88.2427,88.2727,600738.0
2024-02-06 09:30:00,87.91,88.0,87.29,87.72,364331.0,87.7735,87.8633,87.1544,87.5838,364331.0
2024-02-06 09:35:00,87.71,87.87,87.54,87.86,219619.0,87.5738,87.7335,87.404,87.7235,219619.0
2024-02-06 09:40:00,87.87,88.41,87.84,88.41,294934.0,87.7335,88.2727,87.7036,88.2727,294934.0
2024-02-06 09:45:00,88.42,88.67,88.34,88.6,218023.0,88.2827,88.5323,88.2028,88.4624,218023.0
2024-02-06 09:50:00,88.61,88.96,88.53,88.96,206718.0,88.4724,88.8218,88.3925,88.8218,206718.0
2024-02-06 09:55:00,88.96,88.98,88.68,88.7,177012.0,88.8218,88.8418,88.5423,88.5622,177012.0
2024-02-06 10:00:00,88.7,88.83,88.57,88.61,194566.0,88.5622,88.692,88.4324,88.4724,194566.0
2024-02-06 10:05:00,88.61,88.84,88.42,88.79,115252.0,88.4724,88.702,88.2827,88.6521,115252.0
2024-02-06 10:10:00,88.79,88.85,88.62,88.68,154463.0,88.6521,88.712,88.4824,88.5423,154463.0
2024-02-06 10:15:00,88.69,88.96,88.64,88.95,95029.0,88.5523,88.8218,88.5023,88.8119,95029.0
2024-02-06 10:20:00,88.95,88.97,88.62,88.66,120993.0,88.8119,88.8318,88.4824,88.5223,120993.0
2024-02-06 10:25:00,88.67,88.7,88.4,88.45,101176.0,88.5323,88.5622,88.2627,88.3126,101176.0
2024-02-06 10:30:00,88.45,88.72,88.42,88.64,82318.0,88.3126,88.5822,88.2827,88.5023,82318.0
2024-02-06 10:35:00,88.64,88.81,88.64,88.75,93978.0,88.5023,88.6721,88.5023,88.6122,93978.0
2024-02-06 10:40:00,88.75,88.82,88.67,88.8,149458.0,88.6122,88.6821,88.5323,88.6621,149458.0
2024-02-06 10:45:00,88.83,89.06,88.82,89.01,106745.0,88.692,88.9217,88.6821,88.8718,106745.0
2024-02-06 10:50:00,89.02,89.04,88.81,88.99,96797.0,88.8817,88.9017,88.6721,88.8518,96797.0
2024-02-06 10:55:00,89.0,89.08,88.87,88.87,76779.0,88.8618,88.9417,88.732,88.732,76779.0
2024-02-06 11:00:00,88.85,88.87,88.61,88.67,78713.0,88.712,88.732,88.4724,88.5323,78713.0
2024-02-06 11:05:00,88.68,88.72,88.5,88.67,86926.0,88.5423,88.5822,88.3626,88.5323,86926.0
2024-02-06 11:10:00,88.68,88.81,88.67,88.69,64757.0,88.5423,88.6721,88.5323,88.5523,64757.0
2024-02-06 11:15:00,88.7,88.89,88.7,88.84,59560.0,88.5622,88.752,88.5622,88.702,59560.0
2024-02-06 11:20:00,88.86,88.89,88.74,88.89,64493.0,88.722,88.752,88.6022,88.752,64493.0
2024-02-06 11:25:00,88.9,89.0,88.86,88.95,50526.0,88.7619,88.8618,88.722,88.8119,50526.0
2024-02-06 11:30:00,88.95,88.98,88.79,88.79,62204.0,88.8119,88.8418,88.6521,88.6521,62204.0
2024-02-06 11:35:00,88.8,88.99,88.77,88.98,82976.0,88.6621,88.8518,88.6321,88.8418,82976.0
2024-02-06 11:40:00,88.98,89.02,88.82,88.91,85052.0,88.8418,88.8817,88.6821,88.7719,85052.0
2024-02-06 11:45:00,88.91,88.91,88.72,88.73,81040.0,88.7719,88.7719,88.5822,88.5922,81040.0
2024-02-06 11:50:00,88.72,88.75,88.55,88.64,48616.0,88.5822,88.6122,88.4125,88.5023,48616.0
2024-02-06 11:55:00,88.62,88.73,88.54,88.65,72324.0,88.4824,88.5922,88.4025,88.5123,72324.0
2024-02-06 12:00:00,88.64,88.84,88.63,88.75,62152.0,88.5023,88.702,88.4924,88.6122,62152.0
2024-02-06 12:05:00,88.77,88.82,88.6,88.68,57237.0,88.6321,88.6821,88.4624,88.5423,57237.0
2024-02-06 12:10:00,88.69,88.73,88.53,88.55,55362.0,88.5523,88.5922,88.3925,88.4125,55362.0
2024-02-06 12:15:00,88.55,88.78,88.52,88.76,75478.0,88.4125,88.6421,88.3825,88.6222,75478.0
2024-02-06 12:20:00,88.73,88.82,88.67,88.76,55729.0,88.5922,88.6821,88.5323,88.6222,55729.0
2024-02-06 12:25:00,88.76,88.97,88.75,88.94,55713.0,88.6222,88.8318,88.6122,88.8019,55713.0
2024-02-06 12:30:00,88.94,88.94,88.72,88.77,72518.0,88.8019,88.8019,88.5822,88.6321,72518.0
2024-02-06 12:35:00,88.77,88.78,88.65,88.68,32138.0,88.6321,88.6421,88.5123,88.5423,32138.0
2024-02-06 12:40:00,88.69,88.7,88.56,88.65,81381.0,88.5523,88.5622,88.4225,88.5123,81381.0
2024-02-06 12:45:00,88.64,88.71,88.57,88.62,48745.0,88.5023,88.5722,88.4324,88.4824,48745.0
2024-02-06 12:50:00,88.62,88.73,88.61,88.71,59111.0,88.4824,88.5922,88.4724,88.5722,59111.0
2024-02-06 12:55:00,88.7,88.81,88.69,88.78,47033.0,88.5622,88.6721,88.5523,88.6421,47033.0
2024-02-06 13:00:00,88.79,88.82,88.68,88.76,48522.0,88.6521,88.6821,88.5423,88.6222,48522.0
2024-02-06 13:05:00,88.76,88.82,88.72,88.74,43665.0,88.6222,88.6821,88.5822,88.6022,43665.0
2024-02-06 13:10:00,88.72,88.8,88.62,88.79,97457.0,88.5822,88.6621,88.4824,88.6521,97457.0
2024-02-06 13:15:00,88.79,88.93,88.76,88.85,37083.0,88.6521,88.7919,88.6222,88.712,37083.0
2024-02-06 13:20:00,88.85,88.86,88.74,88.78,41906.0,88.712,88.722,88.6022,88.6421,41906.0
2024-02-06 13:25:00,88.77,88.87,88.72,88.77,81502.0,88.6321,88.732,88.5822,88.6321,81502.0
2024-02-06 13:30:00,88.78,88.82,88.68,88.76,33704.0,88.6421,88.6821,88.5423,88.6222,33704.0
2024-02-06 13:35:00,88.76,88.85,88.72,88.81,38866.0,88.6222,88.712,88.5822,88.6721,38866.0
2024-02-06 13:40:00,88.82,88.9,88.74,88.88,30186.0,88.6821,88.7619,88.6022,88.742,30186.0
2024-02-06 13:45:00,88.88,88.95,88.85,88.95,42610.0,88.742,88.8119,88.712,88.8119,42610.0
2024-02-06 13:50:00,88.96,88.98,88.9,88.94,28508.0,88.8218,88.8418,88.7619,88.8019,28508.0
2024-02-06 13:55:00,88.94,89.04,88.93,89.01,40732.0,88.8019,88.9017,88.7919,88.8718,40732.0
2024-02-06 14:00:00,89.01,89.01,88.84,88.95,70364.0,88.8718,88.8718,88.702,88.8119,70364.0
2024-02-06 14:05:00,88.95,88.97,88.8,88.87,75252.0,88.8119,88.8318,88.6621,88.732,75252.0
2024-02-06 14:10:00,88.87,88.88,88.68,88.68,56309.0,88.732,88.742,88.5423,88.5423,56309.0
2024-02-06 14:15:00,88.68,88.85,88.65,88.84,54079.0,88.5423,88.712,88.5123,88.702,54079.0
2024-02-06 14:20:00,88.84,88.97,88.82,88.86,55090.0,88.702,88.8318,88.6821,88.722,55090.0
2024-02-06 14:25:00,88.85,88.95,88.81,88.86,70218.0,88.712,88.8119,88.6721,88.722,70218.0
2024-02-06 14:30:00,88.86,89.01,88.86,88.95,54750.0,88.722,88.8718,88.722,88.8119,54750.0
2024-02-06 14:35:00,88.96,88.99,88.79,88.83,76092.0,88.8218,88.8518,88.6521,88.692,76092.0
2024-02-06 14:40:00,88.83,89.02,88.81,89.02,51673.0,88.692,88.8817,88.6721,88.8817,51673.0
2024-02-06 14:45:00,89.02,89.06,88.94,88.97,91561.0,88.8817,88.9217,88.8019,88.8318,91561.0
2024-02-06 14:50:00,88.98,89.03,88.97,89.0,70096.0,88.8418,88.8917,88.8318,88.8618,70096.0
2024-02-06 14:55:00,89.01,89.12,88.99,89.05,94015.0,88.8718,88.9816,88.8518,88.9117,94015.0
2024-02-06 15:00:00,89.05,89.16,89.02,89.15,113891.0,88.9117,89.0215,88.8817,89.0115,113891.0
2024-02-06 15:05:00,89.16,89.34,89.16,89.25,190216.0,89.0215,89.2013,89.0215,89.1114,190216.0
2024-02-06 15:10:00,89.26,89.38,89.21,89.36,165610.0,89.1214,89.2412,89.0715,89.2212,165610.0
2024-02-06 15:15:00,89.37,89.38,89.17,89.19,108910.0,89.2312,89.2412,89.0315,89.0515,108910.0
2024-02-06 15:20:00,89.2,89.33,89.17,89.27,80143.0,89.0615,89.1913,89.0315,89.1314,80143.0
2024-02-06 15:25:00,89.27,89.35,89.24,89.33,61269.0,89.1314,89.2112,89.1014,89.1913,61269.0
2024-02-06 15:30:00,89.32,89.4,89.29,89.4,130934.0,89.1813,89.2612,89.1513,89.2612,130934.0
2024-02-06 15:35:00,89.4,89.44,89.28,89.38,131044.0,89.2612,89.3011,89.1413,89.2412,131044.0
2024-02-06 15:40:00,89.39,89.48,89.31,89.43,123988.0,89.2512,89.341,89.1713,89.2911,123988.0
2024-02-06 15:45:00,89.43,89.56,89.41,89.56,178417.0,89.2911,89.4209,89.2711,89.4209,178417.0
2024-02-06 15:50:00,89.56,89.62,89.49,89.51,284962.0,89.4209,89.4808,89.351,89.371,284962.0
2024-02-06 15:55:00,89.5,89.88,89.49,89.76,541299.0,89.361,89.7404,89.351,89.6206,541299.0
2024-02-07 09:30:00,89.58,89.65,88.68,88.74,297879.0,89.4409,89.5108,88.5423,88.6022,297879.0
2024-02-07 09:35:00,88.74,88.92,88.64,88.82,352061.0,88.6022,88.7819,88.5023,88.6821,352061.0
2024-02-07 09:40:00,88.81,88.85,88.16,88.22,620963.0,88.6721,88.712,88.0231,88.083,620963.0
2024-02-07 09:45:00,88.22,88.47,88.14,88.44,305682.0,88.083,88.3326,88.0031,88.3026,305682.0
2024-02-07 09:50:00,88.45,88.54,88.12,88.18,162063.0,88.3126,88.4025,87.9831,88.0431,162063.0
2024-02-07 09:55:00,88.18,88.32,88.0,88.2,431944.0,88.0431,88.1828,87.8633,88.063,431944.0
2024-02-07 10:00:00,88.2,88.42,88.18,88.4,164549.0,88.063,88.2827,88.0431,88.2627,164549.0
2024-02-07 10:05:00,88.39,88.5,88.26,88.44,88704.0,88.2527,88.3626,88.1229,88.3026,88704.0
2024-02-07 10:10:00,88.42,88.63,88.42,88.49,142657.0,88.2827,88.4924,88.2827,88.3526,142657.0
2024-02-07 10:15:00,88.49,88.56,88.35,88.49,91950.0,88.3526,88.4225,88.2128,88.3526,91950.0
2024-02-07 10:20:00,88.48,88.57,88.36,88.44,58902.0,88.3426,88.4324,88.2228,88.3026,58902.0
2024-02-07 10:25:00,88.44,88.66,88.36,88.59,54336.0,88.3026,88.5223,88.2228,88.4524,54336.0
2024-02-07 10:30:00,88.61,88.68,88.44,88.55,81576.0,88.4724,88.5423,88.3026,88.4125,81576.0
2024-02-07 10:35:00,88.56,88.59,88.28,88.51,127635.0,88.4225,88.4524,88.1429,88.3725,127635.0
2024-02-07 10:40:00,88.52,88.53,88.3,88.42,65654.0,88.3825,88.3925,88.1629,88.2827,65654.0
2024-02-07 10:45:00,88.43,88.44,88.31,88.42,112312.0,88.2927,88.3026,88.1729,88.2827,112312.0
2024-02-07 10:50:00,88.43,88.72,88.42,88.64,88107.0,88.2927,88.5822,88.2827,88.5023,88107.0
2024-02-07 10:55:00,88.64,88.7,88.46,88.62,105402.0,88.5023,88.5622,88.3226,88.4824,105402.0
2024-02-07 11:00:00,88.65,88.72,88.45,88.65,67456.0,88.5123,88.5822,88.3126,88.5123,67456.0
2024-02-07 11:05:00,88.64,88.75,88.59,88.65,41814.0,88.5023,88.6122,88.4524,88.5123,41814.0
2024-02-07 11:10:00,88.64,88.74,88.58,88.73,31390.0,88.5023,88.6022,88.4424,88.5922,31390.0
2024-02-07 11:15:00,88.75,88.77,88.55,88.69,32392.0,88.6122,88.6321,88.4125,88.5523,32392.0
2024-02-07 11:20:00,88.7,88.73,88.48,88.51,35319.0,88.5622,88.5922,88.3426,88.3725,35319.0
2024-02-07 11:25:00,88.52,88.67,88.52,88.56,24134.0,88.3825,88.5323,88.3825,88.4225,24134.0
2024-02-07 11:30:00,88.6,88.63,88.43,88.43,27691.0,88.4624,88.4924,88.2927,88.2927,27691.0
2024-02-07 11:35:00,88.44,88.54,88.41,88.48,30891.0,88.3026,88.4025,88.2727,88.3426,30891.0
2024-02-07 11:40:00,88.47,88.5,88.37,88.42,28043.0,88.3326,88.3626,88.2328,88.2827,28043.0
2024-02-07 11:45:00,88.42,88.43,88.24,88.26,74007.0,88.2827,88.2927,88.103,88.1229,74007.0
2024-02-07 11:50:00,88.26,88.37,88.21,88.36,44473.0,88.1229,88.2328,88.073,88.2228,44473.0
2024-02-07 11:55:00,88.35,88.42,88.34,88.4,45855.0,88.2128,88.2827,88.2028,88.2627,45855.0
2024-02-07 12:00:00,88.4,88.48,88.35,88.37,29650.0,88.2627,88.3426,88.2128,88.2328,29650.0
2024-02-07 12:05:00,88.38,88.46,88.28,88.46,54912.0,88.2427,88.3226,88.1429,88.3226,54912.0
2024-02-07 12:10:00,88.45,88.48,88.3,88.48,34367.0,88.3126,88.3426,88.1629,88.3426,34367.0
2024-02-07 12:15:00,88.47,88.58,88.45,88.57,39212.0,88.3326,88.4424,88.3126,88.4324,39212.0
2024-02-07 12:20:00,88.57,88.57,88.36,88.43,81347.0,88.4324,88.4324,88.2228,88.2927,81347.0
2024-02-07 12:25:00,88.41,88.52,88.37,88.51,30199.0,88.2727,88.3825,88.2328,88.3725,30199.0
2024-02-07 12:30:00,88.49,88.53,88.42,88.48,40868.0,88.3526,88.3925,88.2827,88.3426,40868.0
2024-02-07 12:35:00,88.48,88.48,88.34,88.36,26330.0,88.3426,88.3426,88.2028,88.2228,26330.0
2024-02-07 12:40:00,88.35,88.38,88.25,88.25,57566.0,88.2128,88.2427,88.1129,88.1129,57566.0
2024-02-07 12:45:00,88.25,88.37,88.23,88.27,64563.0,88.1129,88.2328,88.093,88.1329,64563.0
2024-02-07 12:50:00,88.27,88.31,88.2,88.3,33240.0,88.1329,88.1729,88.063,88.1629,33240.0
2024-02-07 12:55:00,88.29,88.42,88.29,88.39,42390.0,88.1529,88.2827,88.1529,88.2527,42390.0
2024-02-07 13:00:00,88.4,88.72,88.34,88.37,136200.0,88.2627,88.5822,88.2028,88.2328,136200.0
2024-02-07 13:05:00,88.36,88.6,88.34,88.59,80572.0,88.2228,88.4624,88.2028,88.4524,80572.0
2024-02-07 13:10:00,88.6,88.66,88.57,88.59,80017.0,88.4624,88.5223,88.4324,88.4524,80017.0
2024-02-07 13:15:00,88.58,88.69,88.53,88.64,103155.0,88.4424,88.5523,88.3925,88.5023,103155.0
2024-02-07 13:20:00,88.64,88.82,88.64,88.79,49518.0,88.5023,88.6821,88.5023,88.6521,49518.0
2024-02-07 13:25:00,88.78,88.86,88.71,88.86,83186.0,88.6421,88.722,88.5722,88.722,83186.0
2024-02-07 13:30:00,88.87,88.94,88.69,88.75,74929.0,88.732,88.8019,88.5523,88.6122,74929.0
2024-02-07 13:35:00,88.74,88.84,88.73,88.8,50145.0,88.6022,88.702,88.5922,88.6621,50145.0
2024-02-07 13:40:00,88.81,88.82,88.64,88.67,51353.0,88.6721,88.6821,88.5023,88.5323,51353.0
2024-02-07 13:45:00,88.67,88.68,88.58,88.65,35752.0,88.5323,88.5423,88.4424,88.5123,35752.0
2024-02-07 13:50:00,88.66,88.86,88.64,88.84,39164.0,88.5223,88.722,88.5023,88.702,39164.0
2024-02-07 13:55:00,88.85,88.86,88.74,88.74,33703.0,88.712,88.722,88.6022,88.6022,33703.0
2024-02-07 14:00:00,88.74,88.82,88.67,88.72,38151.0,88.6022,88.6821,88.5323,88.5822,38151.0
2024-02-07 14:05:00,88.73,88.79,88.67,88.76,32476.0,88.5922,88.6521,88.5323,88.6222,32476.0
2024-02-07 14:10:00,88.76,88.84,88.71,88.8,42817.0,88.6222,88.702,88.5722,88.6621,42817.0
2024-02-07 14:15:00,88.8,88.8,88.61,88.64,45379.0,88.6621,88.6621,88.4724,88.5023,45379.0
2024-02-07 14:20:00,88.63,88.76,88.63,88.76,23564.0,88.4924,88.6222,88.4924,88.6222,23564.0
2024-02-07 14:25:00,88.76,88.76,88.59,88.63,42544.0,88.6222,88.6222,88.4524,88.4924,42544.0
2024-02-07 14:30:00,88.63,88.67,88.5,88.53,55305.0,88.4924,88.5323,88.3626,88.3925,55305.0
2024-02-07 14:35:00,88.53,88.65,88.47,88.56,49759.0,88.3925,88.5123,88.3326,88.4225,49759.0
2024-02-07 14:40:00,88.57,88.67,88.56,88.63,61266.0,88.4324,88.5323,88.4225,88.4924,61266.0
2024-02-07 14:45:00,88.63,88.74,88.61,88.63,44226.0,88.4924,88.6022,88.4724,88.4924,44226.0
2024-02-07 14:50:00,88.63,88.69,88.55,88.57,20790.0,88.4924,88.5523,88.4125,88.4324,20790.0
2024-02-07 14:55:00,88.57,88.73,88.56,88.73,61238.0,88.4324,88.5922,88.4225,88.5922,61238.0
2024-02-07 15:00:00,88.72,88.73,88.64,88.65,49955.0,88.5822,88.5922,88.5023,88.5123,49955.0
2024-02-07 15:05:00,88.65,88.67,88.47,88.56,30671.0,88.5123,88.5323,88.3326,88.4225,30671.0
2024-02-07 15:10:00,88.57,88.6,88.53,88.53,31814.0,88.4324,88.4624,88.3925,88.3925,31814.0
2024-02-07 15:15:00,88.52,88.61,88.48,88.61,53620.0,88.3825,88.4724,88.3426,88.4724,53620.0
2024-02-07 15:20:00,88.61,88.61,88.48,88.53,44617.0,88.4724,88.4724,88.3426,88.3925,44617.0
2024-02-07 15:25:00,88.52,88.55,88.45,88.5,51795.0,88.3825,88.4125,88.3126,88.3626,51795.0
2024-02-07 15:30:00,88.5,88.51,88.31,88.35,174862.0,88.3626,88.3725,88.1729,88.2128,174862.0
2024-02-07 15:35:00,88.34,88.41,88.27,88.31,75027.0,88.2028,88.2727,88.1329,88.1729,75027.0
2024-02-07 15:40:00,88.31,88.38,88.2,88.34,107122.0,88.1729,88.2427,88.063,88.2028,107122.0
2024-02-07 15:45:00,88.35,88.4,88.21,88.22,134171.0,88.2128,88.2627,88.073,88.083,134171.0
2024-02-07 15:50:00,88.22,88.29,88.13,88.2,178619.0,88.083,88.1529,87.9931,88.063,178619.0
2024-02-07 15:55:00,88.2,88.23,88.04,88.05,467290.0,88.063,88.093,87.9033,87.9133,467290.0
2024-02-08 09:30:00,88.33,88.56,88.11,88.34,201261.0,88.1928,88.4225,87.9732,88.2028,201261.0
2024-02-08 09:35:00,88.34,88.43,88.16,88.31,161257.0,88.2028,88.2927,88.0231,88.1729,161257.0
2024-02-08 09:40:00,88.3,88.34,88.01,88.08,205109.0,88.1629,88.2028,87.8733,87.9432,205109.0
2024-02-08 09:45:00,88.09,88.2,88.04,88.11,125410.0,87.9532,88.063,87.9033,87.9732,125410.0
2024-02-08 09:50:00,88.13,88.29,88.11,88.28,117411.0,87.9931,88.1529,87.9732,88.1429,117411.0
2024-02-08 09:55:00,88.28,88.64,88.25,88.6,91265.0,88.1429,88.5023,88.1129,88.4624,91265.0
2024-02-08 10:00:00,88.6,88.83,88.53,88.81,131603.0,88.4624,88.692,88.3925,88.6721,131603.0
2024-02-08 10:05:00,88.82,89.09,88.81,89.04,214394.0,88.6821,88.9516,88.6721,88.9017,214394.0
2024-02-08 10:10:00,89.04,89.06,88.84,88.97,71820.0,88.9017,88.9217,88.702,88.8318,71820.0
2024-02-08 10:15:00,88.98,89.05,88.89,88.89,181617.0,88.8418,88.9117,88.752,88.752,181617.0
2024-02-08 10:20:00,88.9,88.91,88.55,88.56,121184.0,88.7619,88.7719,88.4125,88.4225,121184.0
2024-02-08 10:25:00,88.56,88.85,88.55,88.77,117783.0,88.4225,88.712,88.4125,88.6321,117783.0
2024-02-08 10:30:00,88.8,89.02,88.77,88.94,102290.0,88.6621,88.8817,88.6321,88.8019,102290.0
2024-02-08 10:35:00,88.95,89.08,88.93,88.95,120582.0,88.8119,88.9417,88.7919,88.8119,120582.0
2024-02-08 10:40:00,88.98,88.98,88.65,88.87,120386.0,88.8418,88.8418,88.5123,88.732,120386.0
2024-02-08 10:45:00,88.87,88.93,88.77,88.85,53498.0,88.732,88.7919,88.6321,88.712,53498.0
2024-02-08 10:50:00,88.81,88.96,88.73,88.95,66760.0,88.6721,88.8218,88.5922,88.8119,66760.0
2024-02-08 10:55:00,88.95,89.1,88.83,89.07,124516.0,88.8119,88.9616,88.692,88.9317,124516.0
2024-02-08 11:00:00,89.07,89.12,88.98,89.04,78299.0,88.9317,88.9816,88.8418,88.9017,78299.0
2024-02-08 11:05:00,89.03,89.12,89.0,89.12,40231.0,88.8917,88.9816,88.8618,88.9816,40231.0
2024-02-08 11:10:00,89.12,89.17,89.0,89.01,66212.0,88.9816,89.0315,88.8618,88.8718,66212.0
2024-02-08 11:15:00,89.02,89.06,88.88,88.95,46560.0,88.8817,88.9217,88.742,88.8119,46560.0
2024-02-08 11:20:00,88.95,89.12,88.79,88.82,80726.0,88.8119,88.9816,88.6521,88.6821,80726.0
2024-02-08 11:25:00,88.83,88.83,88.62,88.62,60911.0,88.692,88.692,88.4824,88.4824,60911.0
2024-02-08 11:30:00,88.59,88.79,88.55,88.76,130576.0,88.4524,88.6521,88.4125,88.6222,130576.0
2024-02-08 11:35:00,88.76,88.83,88.73,88.82,132019.0,88.6222,88.692,88.5922,88.6821,132019.0
2024-02-08 11:40:00,88.81,88.88,88.79,88.82,56321.0,88.6721,88.742,88.6521,88.6821,56321.0
2024-02-08 11:45:00,88.81,88.84,88.72,88.8,79139.0,88.6721,88.702,88.5822,88.6621,79139.0
2024-02-08 11:50:00,88.8,88.82,88.7,88.79,36786.0,88.6621,88.6821,88.5622,88.6521,36786.0
2024-02-08 11:55:00,88.79,88.9,88.78,88.81,52844.0,88.6521,88.7619,88.6421,88.6721,52844.0
2024-02-08 12:00:00,88.81,88.83,88.61,88.64,55310.0,88.6721,88.692,88.4724,88.5023,55310.0
2024-02-08 12:05:00,88.63,88.63,88.47,88.5,60192.0,88.4924,88.4924,88.3326,88.3626,60192.0
2024-02-08 12:10:00,88.5,88.69,88.46,88.68,78544.0,88.3626,88.5523,88.3226,88.5423,78544.0
2024-02-08 12:15:00,88.68,88.7,88.61,88.7,57073.0,88.5423,88.5622,88.4724,88.5622,57073.0
2024-02-08 12:20:00,88.69,88.69,88.45,88.46,64353.0,88.5523,88.5523,88.3126,88.3226,64353.0
2024-02-08 12:25:00,88.45,88.62,88.44,88.58,69296.0,88.3126,88.4824,88.3026,88.4424,69296.0
2024-02-08 12:30:00,88.58,88.65,88.52,88.64,42492.0,88.4424,88.5123,88.3825,88.5023,42492.0
2024-02-08 12:35:00,88.64,88.74,88.61,88.74,19908.0,88.5023,88.6022,88.4724,88.6022,19908.0
2024-02-08 12:40:00,88.74,88.74,88.62,88.69,52858.0,88.6022,88.6022,88.4824,88.5523,52858.0
2024-02-08 12:45:00,88.68,88.69,88.59,88.67,45227.0,88.5423,88.5523,88.4524,88.5323,45227.0
2024-02-08 12:50:00,88.67,88.73,88.65,88.69,30066.0,88.5323,88.5922,88.5123,88.5523,30066.0
2024-02-08 12:55:00,88.69,88.83,88.63,88.81,52118.0,88.5523,88.692,88.4924,88.6721,52118.0
2024-02-08 13:00:00,88.81,89.09,88.81,89.04,73687.0,88.6721,88.9516,88.6721,88.9017,73687.0
2024-02-08 13:05:00,89.03,89.12,88.97,89.06,94804.0,88.8917,88.9816,88.8318,88.9217,94804.0
2024-02-08 13:10:00,89.07,89.11,88.98,89.06,91767.0,88.9317,88.9716,88.8418,88.9217,91767.0
2024-02-08 13:15:00,89.07,89.08,88.95,89.02,76832.0,88.9317,88.9417,88.8119,88.8817,76832.0
2024-02-08 13:20:00,89.02,89.06,88.93,88.97,59180.0,88.8817,88.9217,88.7919,88.8318,59180.0
2024-02-08 13:25:00,88.98,89.15,88.95,89.12,72300.0,88.8418,89.0115,88.8119,88.9816,72300.0
2024-02-08 13:30:00,89.13,89.19,89.06,89.19,48574.0,88.9916,89.0515,88.9217,89.0515,48574.0
2024-02-08 13:35:00,89.19,89.33,89.18,89.32,66745.0,89.0515,89.1913,89.0415,89.1813,66745.0
2024-02-08 13:40:00,89.32,89.33,89.13,89.16,49702.0,89.1813,89.1913,88.9916,89.0215,49702.0
2024-02-08 13:45:00,89.16,89.31,89.15,89.27,44253.0,89.0215,89.1713,89.0115,89.1314,44253.0
2024-02-08 13:50:00,89.26,89.3,89.13,89.29,133222.0,89.1214,89.1613,88.9916,89.1513,133222.0
2024-02-08 13:55:00,89.29,89.39,89.25,89.38,74239.0,89.1513,89.2512,89.1114,89.2412,74239.0
2024-02-08 14:00:00,89.38,89.49,89.25,89.3,129805.0,89.2412,89.351,89.1114,89.1613,129805.0
2024-02-08 14:05:00,89.3,89.42,89.24,89.4,61352.0,89.1613,89.2811,89.1014,89.2612,61352.0
2024-02-08 14:10:00,89.39,89.52,89.35,89.5,85595.0,89.2512,89.381,89.2112,89.361,85595.0
2024-02-08 14:15:00,89.5,89.58,89.5,89.58,80377.0,89.361,89.4409,89.361,89.4409,80377.0
2024-02-08 14:20:00,89.58,89.66,89.56,89.63,61106.0,89.4409,89.5208,89.4209,89.4908,61106.0
2024-02-08 14:25:00,89.63,89.7,89.56,89.57,79336.0,89.4908,89.5607,89.4209,89.4309,79336.0
2024-02-08 14:30:00,89.56,89.61,89.52,89.55,153745.0,89.4209,89.4708,89.381,89.4109,153745.0
2024-02-08 14:35:00,89.55,89.56,89.44,89.55,53663.0,89.4109,89.4209,89.3011,89.4109,53663.0
2024-02-08 14:40:00,89.56,89.7,89.53,89.66,73404.0,89.4209,89.5607,89.391,89.5208,73404.0
2024-02-08 14:45:00,89.67,89.75,89.65,89.72,70670.0,89.5307,89.6106,89.5108,89.5807,70670.0
2024-02-08 14:50:00,89.72,89.74,89.64,89.65,74899.0,89.5807,89.6006,89.5008,89.5108,74899.0
2024-02-08 14:55:00,89.65,89.66,89.51,89.55,128889.0,89.5108,89.5208,89.371,89.4109,128889.0
2024-02-08 15:00:00,89.54,89.7,89.53,89.64,75045.0,89.4009,89.5607,89.391,89.5008,75045.0
2024-02-08 15:05:00,89.64,89.65,89.45,89.48,63400.0,89.5008,89.5108,89.3111,89.341,63400.0
2024-02-08 15:10:00,89.48,89.59,89.47,89.48,31239.0,89.341,89.4509,89.331,89.341,31239.0
2024-02-08 15:15:00,89.48,89.58,89.4,89.44,68773.0,89.341,89.4409,89.2612,89.3011,68773.0
2024-02-08 15:20:00,89.44,89.5,89.35,89.39,74427.0,89.3011,89.361,89.2112,89.2512,74427.0
2024-02-08 15:25:00,89.39,89.4,89.31,89.33,48671.0,89.2512,89.2612,89.1713,89.1913,48671.0
2024-02-08 15:30:00,89.32,89.37,89.21,89.23,85678.0,89.1813,89.2312,89.0715,89.0914,85678.0
2024-02-08 15:35:00,89.23,89.23,89.12,89.13,95149.0,89.0914,89.0914,88.9816,88.9916,95149.0
2024-02-08 15:40:00,89.12,89.21,89.1,89.14,109669.0,88.9816,89.0715,88.9616,89.0016,109669.0
2024-02-08 15:45:00,89.15,89.23,89.06,89.09,224039.0,89.0115,89.0914,88.9217,88.9516,224039.0
2024-02-08 15:50:00,89.09,89.23,89.05,89.13,276414.0,88.9516,89.0914,88.9117,88.9916,276414.0
2024-02-08 15:55:00,89.14,89.24,89.13,89.2,329501.0,89.0016,89.1014,88.9916,89.0615,329501.0
2024-02-09 09:30:00,89.82,89.96,89.4,89.83,191642.0,89.6805,89.8203,89.2612,89.6905,191642.0
2024-02-09 09:35:00,89.81,90.3,89.79,90.2,159845.0,89.6705,90.1598,89.6506,90.0599,159845.0
2024-02-09 09:40:00,90.21,90.59,90.15,90.45,166130.0,90.0699,90.4493,90.01,90.3095,166130.0
2024-02-09 09:45:00,90.45,90.58,90.37,90.46,148773.0,90.3095,90.4393,90.2297,90.3195,148773.0
2024-02-09 09:50:00,90.47,90.52,89.98,90.02,170696.0,90.3295,90.3794,89.8403,89.8802,170696.0
2024-02-09 09:55:00,90.02,90.35,90.0,90.3,97224.0,89.8802,90.2097,89.8602,90.1598,97224.0
2024-02-09 10:00:00,90.32,90.37,90.1,90.35,114519.0,90.1797,90.2297,89.9601,90.2097,114519.0
2024-02-09 10:05:00,90.34,90.53,90.31,90.39,65970.0,90.1997,90.3894,90.1697,90.2496,65970.0
2024-02-09 10:10:00,90.39,90.39,90.11,90.18,81113.0,90.2496,90.2496,89.9701,90.0399,81113.0
2024-02-09 10:15:00,90.18,90.28,90.09,90.23,74961.0,90.0399,90.1398,89.9501,90.0899,74961.0
2024-02-09 10:20:00,90.23,90.23,89.99,90.14,149410.0,90.0899,90.0899,89.8502,90.0,149410.0
2024-02-09 10:25:00,90.13,90.4,90.06,90.32,54185.0,89.99,90.2596,89.9201,90.1797,54185.0
2024-02-09 10:30:00,90.34,90.46,90.2,90.43,55140.0,90.1997,90.3195,90.0599,90.2896,55140.0
2024-02-09 10:35:00,90.45,90.64,90.4,90.64,124023.0,90.3095,90.4992,90.2596,90.4992,124023.0
2024-02-09 10:40:00,90.62,90.64,90.49,90.56,81920.0,90.4793,90.4992,90.3495,90.4194,81920.0
2024-02-09 10:45:00,90.56,90.56,90.41,90.54,82133.0,90.4194,90.4194,90.2696,90.3994,82133.0
2024-02-09 10:50:00,90.55,90.74,90.55,90.63,79059.0,90.4094,90.5991,90.4094,90.4892,79059.0
2024-02-09 10:55:00,90.63,90.68,90.53,90.68,46555.0,90.4892,90.5392,90.3894,90.5392,46555.0
2024-02-09 11:00:00,90.67,90.75,90.63,90.72,61991.0,90.5292,90.6091,90.4892,90.5791,61991.0
2024-02-09 11:05:00,90.71,90.83,90.68,90.77,116239.0,90.5691,90.6889,90.5392,90.629,116239.0
2024-02-09 11:10:00,90.76,90.9,90.76,90.83,87201.0,90.619,90.7588,90.619,90.6889,87201.0
2024-02-09 11:15:00,90.86,90.86,90.64,90.7,55515.0,90.7189,90.7189,90.4992,90.5591,55515.0
2024-02-09 11:20:00,90.68,90.77,90.61,90.61,33959.0,90.5392,90.629,90.4693,90.4693,33959.0
2024-02-09 11:25:00,90.61,90.62,90.48,90.6,58329.0,90.4693,90.4793,90.3395,90.4593,58329.0
2024-02-09 11:30:00,90.6,90.68,90.52,90.57,64007.0,90.4593,90.5392,90.3794,90.4293,64007.0
2024-02-09 11:35:00,90.57,90.57,90.47,90.54,32815.0,90.4293,90.4293,90.3295,90.3994,32815.0
2024-02-09 11:40:00,90.53,90.59,90.42,90.42,68531.0,90.3894,90.4493,90.2796,90.2796,68531.0
2024-02-09 11:45:00,90.42,90.52,90.41,90.52,45536.0,90.2796,90.3794,90.2696,90.3794,45536.0
2024-02-09 11:50:00,90.52,90.58,90.48,90.58,44167.0,90.3794,90.4393,90.3395,90.4393,44167.0
2024-02-09 11:55:00,90.58,90.7,90.53,90.66,36347.0,90.4393,90.5591,90.3894,90.5192,36347.0
2024-02-09 12:00:00,90.67,90.68,90.45,90.47,60324.0,90.5292,90.5392,90.3095,90.3295,60324.0
2024-02-09 12:05:00,90.48,90.63,90.43,90.63,35938.0,90.3395,90.4892,90.2896,90.4892,35938.0
2024-02-09 12:10:00,90.63,90.79,90.62,90.72,36662.0,90.4892,90.649,90.4793,90.5791,36662.0
2024-02-09 12:15:00,90.72,90.86,90.7,90.82,85205.0,90.5791,90.7189,90.5591,90.679,85205.0
2024-02-09 12:20:00,90.83,90.86,90.79,90.81,44712.0,90.6889,90.7189,90.649,90.669,44712.0
2024-02-09 12:25:00,90.8,90.89,90.78,90.85,47497.0,90.659,90.7488,90.639,90.7089,47497.0
2024-02-09 12:30:00,90.85,90.85,90.69,90.7,101675.0,90.7089,90.7089,90.5492,90.5591,101675.0
2024-02-09 12:35:00,90.7,90.7,90.59,90.59,39598.0,90.5591,90.5591,90.4493,90.4493,39598.0
2024-02-09 12:40:00,90.59,90.68,90.53,90.66,61211.0,90.4493,90.5392,90.3894,90.5192,61211.0
2024-02-09 12:45:00,90.67,90.73,90.57,90.68,34507.0,90.5292,90.5891,90.4293,90.5392,34507.0
2024-02-09 12:50:00,90.7,90.78,90.61,90.75,40328.0,90.5591,90.639,90.4693,90.6091,40328.0
2024-02-09 12:55:00,90.76,90.86,90.75,90.83,60707.0,90.619,90.7189,90.6091,90.6889,60707.0
2024-02-09 13:00:00,90.83,90.93,90.82,90.92,42051.0,90.6889,90.7888,90.679,90.7788,42051.0
2024-02-09 13:05:00,90.91,90.91,90.79,90.8,54957.0,90.7688,90.7688,90.649,90.659,54957.0
2024-02-09 13:10:00,90.81,90.98,90.81,90.88,61121.0,90.669,90.8387,90.669,90.7389,61121.0
2024-02-09 13:15:00,90.9,91.02,90.87,91.02,54073.0,90.7588,90.8786,90.7289,90.8786,54073.0
2024-02-09 13:20:00,91.02,91.1,91.0,91.1,85662.0,90.8786,90.9585,90.8587,90.9585,85662.0
2024-02-09 13:25:00,91.1,91.31,91.07,91.29,89688.0,90.9585,91.1682,90.9286,91.1482,89688.0
2024-02-09 13:30:00,91.3,91.32,91.18,91.25,79874.0,91.1582,91.1782,91.0384,91.1083,79874.0
2024-02-09 13:35:00,91.25,91.25,91.12,91.17,98818.0,91.1083,91.1083,90.9785,91.0284,98818.0
2024-02-09 13:40:00,91.16,91.23,91.11,91.2,71463.0,91.0184,91.0883,90.9685,91.0584,71463.0
2024-02-09 13:45:00,91.2,91.3,91.06,91.09,87922.0,91.0584,91.1582,90.9186,90.9485,87922.0
2024-02-09 13:50:00,91.1,91.13,91.03,91.12,68680.0,90.9585,90.9885,90.8886,90.9785,68680.0
2024-02-09 13:55:00,91.12,91.16,91.1,91.14,40692.0,90.9785,91.0184,90.9585,90.9985,40692.0
2024-02-09 14:00:00,91.14,91.14,90.97,91.12,74310.0,90.9985,90.9985,90.8287,90.9785,74310.0
2024-02-09 14:05:00,91.13,91.13,90.94,90.96,41347.0,90.9885,90.9885,90.7988,90.8187,41347.0
2024-02-09 14:10:00,90.98,91.13,90.97,91.11,71944.0,90.8387,90.9885,90.8287,90.9685,71944.0
2024-02-09 14:15:00,91.1,91.12,91.01,91.06,41316.0,90.9585,90.9785,90.8687,90.9186,41316.0
2024-02-09 14:20:00,91.06,91.11,90.97,91.02,80236.0,90.9186,90.9685,90.8287,90.8786,80236.0
2024-02-09 14:25:00,91.02,91.1,90.99,91.04,31979.0,90.8786,90.9585,90.8487,90.8986,31979.0
2024-02-09 14:30:00,91.04,91.09,90.99,91.08,42662.0,90.8986,90.9485,90.8487,90.9385,42662.0
2024-02-09 14:35:00,91.07,91.11,90.99,91.09,51519.0,90.9286,90.9685,90.8487,90.9485,51519.0
2024-02-09 14:40:00,91.09,91.15,91.04,91.1,58108.0,90.9485,91.0084,90.8986,90.9585,58108.0
2024-02-09 14:45:00,91.1,91.17,91.04,91.08,55620.0,90.9585,91.0284,90.8986,90.9385,55620.0
2024-02-09 14:50:00,91.09,91.11,90.97,91.0,50501.0,90.9485,90.9685,90.8287,90.8587,50501.0
2024-02-09 14:55:00,91.0,91.05,90.87,90.89,52903.0,90.8587,90.9086,90.7289,90.7488,52903.0
2024-02-09 15:00:00,90.88,90.89,90.7,90.87,73267.0,90.7389,90.7488,90.5591,90.7289,73267.0
2024-02-09 15:05:00,90.88,90.88,90.74,90.81,75522.0,90.7389,90.7389,90.5991,90.669,75522.0
2024-02-09 15:10:00,90.81,90.88,90.74,90.8,66037.0,90.669,90.7389,90.5991,90.659,66037.0
2024-02-09 15:15:00,90.8,90.85,90.73,90.78,70648.0,90.659,90.7089,90.5891,90.639,70648.0
2024-02-09 15:20:00,90.78,91.03,90.73,90.99,65513.0,90.639,90.8886,90.5891,90.8487,65513.0
2024-02-09 15:25:00,90.98,91.01,90.92,90.99,72590.0,90.8387,90.8687,90.7788,90.8487,72590.0
2024-02-09 15:30:00,90.98,91.01,90.89,90.97,59678.0,90.8387,90.8687,90.7488,90.8287,59678.0
2024-02-09 15:35:00,90.97,91.04,90.9,90.92,99294.0,90.8287,90.8986,90.7588,90.7788,99294.0
2024-02-09 15:40:00,90.93,90.94,90.82,90.88,180435.0,90.7888,90.7988,90.679,90.7389,180435.0
2024-02-09 15:45:00,90.89,90.93,90.83,90.88,145142.0,90.7488,90.7888,90.6889,90.7389,145142.0
2024-02-09 15:50:00,90.88,90.88,90.62,90.8,303284.0,90.7389,90.7389,90.4793,90.659,303284.0
2024-02-09 15:55:00,90.8,91.06,90.79,91.03,442882.0,90.659,90.9186,90.649,90.8886,442882.0
2024-02-12 09:30:00,91.2,92.18,90.71,91.96,414448.0,91.0584,92.0368,90.5691,91.8172,414448.0
2024-02-12 09:35:00,91.96,92.17,91.84,92.16,198669.0,91.8172,92.0269,91.6974,92.0169,198669.0
2024-02-12 09:40:00,92.16,92.22,92.0,92.17,147573.0,92.0169,92.0768,91.8571,92.0269,147573.0
2024-02-12 09:45:00,92.16,92.19,91.79,91.83,119427.0,92.0169,92.0468,91.6474,91.6874,119427.0
2024-02-12 09:50:00,91.84,92.24,91.78,92.22,215384.0,91.6974,92.0967,91.6375,92.0768,215384.0
2024-02-12 09:55:00,92.21,92.47,92.19,92.3,159875.0,92.0668,92.3264,92.0468,92.1567,159875.0
2024-02-12 10:00:00,92.31,92.37,92.15,92.19,135236.0,92.1666,92.2265,92.0069,92.0468,135236.0
2024-02-12 10:05:00,92.18,92.19,91.95,91.99,105290.0,92.0368,92.0468,91.8072,91.8471,105290.0
2024-02-12 10:10:00,91.99,92.01,91.7,91.7,143423.0,91.8471,91.8671,91.5576,91.5576,143423.0
2024-02-12 10:15:00,91.72,91.84,91.57,91.71,119492.0,91.5776,91.6974,91.4278,91.5676,119492.0
2024-02-12 10:20:00,91.71,92.0,91.64,91.98,147044.0,91.5676,91.8571,91.4977,91.8372,147044.0
2024-02-12 10:25:00,91.96,92.07,91.81,92.05,106678.0,91.8172,91.927,91.6674,91.907,106678.0
2024-02-12 10:30:00,92.06,92.21,92.05,92.1,115533.0,91.917,92.0668,91.907,91.957,115533.0
2024-02-12 10:35:00,92.1,92.24,92.06,92.17,71911.0,91.957,92.0967,91.917,92.0269,71911.0
2024-02-12 10:40:00,92.17,92.2,91.97,91.98,63822.0,92.0269,92.0568,91.8272,91.8372,63822.0
2024-02-12 10:45:00,91.97,92.13,91.93,92.09,64770.0,91.8272,91.9869,91.7872,91.947,64770.0
2024-02-12 10:50:00,92.09,92.17,92.01,92.1,48707.0,91.947,92.0269,91.8671,91.957,48707.0
2024-02-12 10:55:00,92.08,92.11,91.99,92.02,104027.0,91.937,91.9669,91.8471,91.8771,104027.0
2024-02-12 11:00:00,92.02,92.1,91.93,92.07,51453.0,91.8771,91.957,91.7872,91.927,51453.0
2024-02-12 11:05:00,92.07,92.28,92.02,92.27,49583.0,91.927,92.1367,91.8771,92.1267,49583.0
2024-02-12 11:10:00,92.28,92.33,92.22,92.29,60818.0,92.1367,92.1866,92.0768,92.1467,60818.0
2024-02-12 11:15:00,92.31,92.52,92.26,92.48,66416.0,92.1666,92.3763,92.1167,92.3364,66416.0
2024-02-12 11:20:00,92.49,92.65,92.45,92.61,129885.0,92.3464,92.5061,92.3064,92.4662,129885.0
2024-02-12 11:25:00,92.61,92.63,92.4,92.42,85968.0,92.4662,92.4861,92.2565,92.2765,85968.0
2024-02-12 11:30:00,92.43,92.67,92.38,92.63,117629.0,92.2865,92.5261,92.2365,92.4861,117629.0
2024-02-12 11:35:00,92.62,92.62,92.41,92.43,85238.0,92.4762,92.4762,92.2665,92.2865,85238.0
2024-02-12 11:40:00,92.43,92.5,92.41,92.5,56642.0,92.2865,92.3563,92.2665,92.3563,56642.0
2024-02-12 11:45:00,92.49,92.57,92.45,92.56,65981.0,92.3464,92.4262,92.3064,92.4163,65981.0
2024-02-12 11:50:00,92.56,92.62,92.46,92.55,67900.0,92.4163,92.4762,92.3164,92.4063,67900.0
2024-02-12 11:55:00,92.54,92.59,92.45,92.49,114538.0,92.3963,92.4462,92.3064,92.3464,114538.0
2024-02-12 12:00:00,92.47,92.56,92.36,92.51,81555.0,92.3264,92.4163,92.2166,92.3663,81555.0
2024-02-12 12:05:00,92.51,92.59,92.32,92.34,70073.0,92.3663,92.4462,92.1766,92.1966,70073.0
2024-02-12 12:10:00,92.35,92.4,92.27,92.32,57949.0,92.2066,92.2565,92.1267,92.1766,57949.0
2024-02-12 12:15:00,92.31,92.45,92.28,92.42,56174.0,92.1666,92.3064,92.1367,92.2765,56174.0
2024-02-12 12:20:00,92.42,92.42,92.09,92.16,108052.0,92.2765,92.2765,91.947,92.0169,108052.0
2024-02-12 12:25:00,92.16,92.26,92.14,92.18,72044.0,92.0169,92.1167,91.9969,92.0368,72044.0
2024-02-12 12:30:00,92.19,92.33,92.15,92.21,55418.0,92.0468,92.1866,92.0069,92.0668,55418.0
2024-02-12 12:35:00,92.22,92.34,92.12,92.24,57724.0,92.0768,92.1966,91.9769,92.0967,57724.0
2024-02-12 12:40:00,92.24,92.29,92.17,92.25,60164.0,92.0967,92.1467,92.0269,92.1067,60164.0
2024-02-12 12:45:00,92.26,92.36,92.2,92.34,41880.0,92.1167,92.2166,92.0568,92.1966,41880.0
2024-02-12 12:50:00,92.34,92.47,92.27,92.45,48134.0,92.1966,92.3264,92.1267,92.3064,48134.0
2024-02-12 12:55:00,92.45,92.59,92.43,92.58,39069.0,92.3064,92.4462,92.2865,92.4362,39069.0
2024-02-12 13:00:00,92.58,92.64,92.5,92.54,56670.0,92.4362,92.4961,92.3563,92.3963,56670.0
2024-02-12 13:05:00,92.55,92.56,92.43,92.51,48152.0,92.4063,92.4163,92.2865,92.3663,48152.0
2024-02-12 13:10:00,92.51,92.6,92.49,92.5,44756.0,92.3663,92.4562,92.3464,92.3563,44756.0
2024-02-12 13:15:00,92.5,92.59,92.48,92.55,31490.0,92.3563,92.4462,92.3364,92.4063,31490.0
2024-02-12 13:20:00,92.56,92.58,92.37,92.5,54462.0,92.4163,92.4362,92.2265,92.3563,54462.0
2024-02-12 13:25:00,92.51,92.52,92.35,92.39,48978.0,92.3663,92.3763,92.2066,92.2465,48978.0
2024-02-12 13:30:00,92.39,92.39,92.18,92.18,66983.0,92.2465,92.2465,92.0368,92.0368,66983.0
2024-02-12 13:35:00,92.18,92.24,91.98,92.03,73416.0,92.0368,92.0967,91.8372,91.8871,73416.0
2024-02-12 13:40:00,92.03,92.25,92.01,92.23,113681.0,91.8871,92.1067,91.8671,92.0868,113681.0
2024-02-12 13:45:00,92.24,92.31,92.21,92.26,105193.0,92.0967,92.1666,92.0668,92.1167,105193.0
2024-02-12 13:50:00,92.25,92.34,92.21,92.29,62089.0,92.1067,92.1966,92.0668,92.1467,62089.0
2024-02-12 13:55:00,92.29,92.43,92.25,92.33,32982.0,92.1467,92.2865,92.1067,92.1866,32982.0
2024-02-12 14:00:00,92.31,92.42,92.28,92.42,33075.0,92.1666,92.2765,92.1367,92.2765,33075.0
2024-02-12 14:05:00,92.42,92.48,92.33,92.39,34185.0,92.2765,92.3364,92.1866,92.2465,34185.0
2024-02-12 14:10:00,92.38,92.44,92.32,92.34,27704.0,92.2365,92.2964,92.1766,92.1966,27704.0
2024-02-12 14:15:00,92.34,92.36,91.99,91.99,92270.0,92.1966,92.2166,91.8471,91.8471,92270.0
2024-02-12 14:20:00,91.99,92.31,91.96,92.16,78969.0,91.8471,92.1666,91.8172,92.0169,78969.0
2024-02-12 14:25:00,92.17,92.42,92.14,92.4,82952.0,92.0269,92.2765,91.9969,92.2565,82952.0
2024-02-12 14:30:00,92.4,92.49,92.3,92.36,110251.0,92.2565,92.3464,92.1567,92.2166,110251.0
2024-02-12 14:35:00,92.37,92.46,92.28,92.41,54428.0,92.2265,92.3164,92.1367,92.2665,54428.0
2024-02-12 14:40:00,92.42,92.49,92.37,92.41,82564.0,92.2765,92.3464,92.2265,92.2665,82564.0
2024-02-12 14:45:00,92.41,92.46,92.29,92.39,45296.0,92.2665,92.3164,92.1467,92.2465,45296.0
2024-02-12 14:50:00,92.38,92.43,92.29,92.4,70556.0,92.2365,92.2865,92.1467,92.2565,70556.0
2024-02-12 14:55:00,92.4,92.46,92.32,92.46,53038.0,92.2565,92.3164,92.1766,92.3164,53038.0
2024-02-12 15:00:00,92.45,92.65,92.42,92.59,78643.0,92.3064,92.5061,92.2765,92.4462,78643.0
2024-02-12 15:05:00,92.59,92.65,92.55,92.59,63879.0,92.4462,92.5061,92.4063,92.4462,63879.0
2024-02-12 15:10:00,92.61,92.73,92.56,92.72,150081.0,92.4662,92.586,92.4163,92.576,150081.0
2024-02-12 15:15:00,92.71,92.78,92.62,92.71,65140.0,92.566,92.6359,92.4762,92.566,65140.0
2024-02-12 15:20:00,92.7,92.71,92.57,92.69,144041.0,92.556,92.566,92.4262,92.546,144041.0
2024-02-12 15:25:00,92.67,92.76,92.63,92.69,59648.0,92.5261,92.6159,92.4861,92.546,59648.0
2024-02-12 15:30:00,92.69,92.9,92.65,92.9,88676.0,92.546,92.7557,92.5061,92.7557,88676.0
2024-02-12 15:35:00,92.91,93.14,92.91,93.06,117024.0,92.7657,92.9953,92.7657,92.9155,117024.0
2024-02-12 15:40:00,93.06,93.15,92.96,93.14,160469.0,92.9155,93.0053,92.8156,92.9953,160469.0
2024-02-12 15:45:00,93.15,93.22,93.1,93.12,211192.0,93.0053,93.0752,92.9554,92.9754,211192.0
2024-02-12 15:50:00,93.12,93.19,92.98,93.09,368063.0,92.9754,93.0453,92.8356,92.9454,368063.0
2024-02-12 15:55:00,93.09,93.18,93.0,93.17,396534.0,92.9454,93.0353,92.8556,93.0253,396534.0
2024-02-13 09:30:00,90.15,90.22,89.4,90.06,715147.0,90.01,90.0799,89.2612,89.9201,715147.0
2024-02-13 09:35:00,90.06,90.4,89.99,90.28,325006.0,89.9201,90.2596,89.8502,90.1398,325006.0
2024-02-13 09:40:00,90.27,90.31,89.76,89.91,310995.0,90.1298,90.1697,89.6206,89.7704,310995.0
2024-02-13 09:45:00,89.89,89.99,89.71,89.8,212304.0,89.7504,89.8502,89.5707,89.6605,212304.0
2024-02-13 09:50:00,89.8,89.99,89.63,89.88,216082.0,89.6605,89.8502,89.4908,89.7404,216082.0
2024-02-13 09:55:00,89.88,89.92,89.61,89.75,246524.0,89.7404,89.7804,89.4708,89.6106,246524.0
2024-02-13 10:00:00,89.74,89.95,89.56,89.85,242117.0,89.6006,89.8103,89.4209,89.7105,242117.0
2024-02-13 10:05:00,89.84,89.84,89.6,89.68,145524.0,89.7005,89.7005,89.4608,89.5407,145524.0
2024-02-13 10:10:00,89.68,89.89,89.6,89.63,175531.0,89.5407,89.7504,89.4608,89.4908,175531.0
2024-02-13 10:15:00,89.62,89.63,89.29,89.54,222813.0,89.4808,89.4908,89.1513,89.4009,222813.0
2024-02-13 10:20:00,89.54,89.56,89.33,89.34,217226.0,89.4009,89.4209,89.1913,89.2013,217226.0
2024-02-13 10:25:00,89.34,89.61,89.28,89.61,308886.0,89.2013,89.4708,89.1413,89.4708,308886.0
2024-02-13 10:30:00,89.61,89.71,89.38,89.68,282775.0,89.4708,89.5707,89.2412,89.5407,282775.0
2024-02-13 10:35:00,89.68,89.94,89.63,89.94,238597.0,89.5407,89.8003,89.4908,89.8003,238597.0
2024-02-13 10:40:00,89.93,89.94,89.75,89.76,204849.0,89.7903,89.8003,89.6106,89.6206,204849.0
2024-02-13 10:45:00,89.75,89.84,89.65,89.75,194634.0,89.6106,89.7005,89.5108,89.6106,194634.0
2024-02-13 10:50:00,89.75,90.05,89.74,90.0,199605.0,89.6106,89.9101,89.6006,89.8602,199605.0
2024-02-13 10:55:00,90.0,90.0,89.66,89.85,254175.0,89.8602,89.8602,89.5208,89.7105,254175.0
2024-02-13 11:00:00,89.85,90.04,89.72,90.01,175985.0,89.7105,89.9002,89.5807,89.8702,175985.0
2024-02-13 11:05:00,90.0,90.08,89.91,90.07,143480.0,89.8602,89.9401,89.7704,89.9301,143480.0
2024-02-13 11:10:00,90.07,90.26,89.99,90.0,209213.0,89.9301,90.1198,89.8502,89.8602,209213.0
2024-02-13 11:15:00,89.99,90.19,89.92,90.18,205396.0,89.8502,90.0499,89.7804,90.0399,205396.0
2024-02-13 11:20:00,90.17,90.33,90.15,90.28,136292.0,90.03,90.1897,90.01,90.1398,136292.0
2024-02-13 11:25:00,90.28,90.35,90.14,90.19,175681.0,90.1398,90.2097,90.0,90.0499,175681.0
2024-02-13 11:30:00,90.19,90.36,90.02,90.22,208908.0,90.0499,90.2197,89.8802,90.0799,208908.0
2024-02-13 11:35:00,90.21,90.37,90.05,90.35,159136.0,90.0699,90.2297,89.9101,90.2097,159136.0
2024-02-13 11:40:00,90.37,90.41,90.26,90.34,94390.0,90.2297,90.2696,90.1198,90.1997,94390.0
2024-02-13 11:45:00,90.32,90.38,90.27,90.3,103362.0,90.1797,90.2396,90.1298,90.1598,103362.0
2024-02-13 11:50:00,90.3,90.3,90.03,90.06,112227.0,90.1598,90.1598,89.8902,89.9201,112227.0
2024-02-13 11:55:00,90.04,90.09,89.9,90.07,108983.0,89.9002,89.9501,89.7604,89.9301,108983.0
2024-02-13 12:00:00,90.06,90.18,89.93,90.18,160228.0,89.9201,90.0399,89.7903,90.0399,160228.0
2024-02-13 12:05:00,90.17,90.17,89.94,90.04,122542.0,90.03,90.03,89.8003,89.9002,122542.0
2024-02-13 12:10:00,90.04,90.04,89.7,89.88,115852.0,89.9002,89.9002,89.5607,89.7404,115852.0
2024-02-13 12:15:00,89.89,89.92,89.67,89.77,141422.0,89.7504,89.7804,89.5307,89.6306,141422.0
2024-02-13 12:20:00,89.76,89.8,89.61,89.65,105849.0,89.6206,89.6605,89.4708,89.5108,105849.0
2024-02-13 12:25:00,89.64,89.67,89.48,89.5,129419.0,89.5008,89.5307,89.341,89.361,129419.0
2024-02-13 12:30:00,89.5,89.66,89.45,89.62,158123.0,89.361,89.5208,89.3111,89.4808,158123.0
2024-02-13 12:35:00,89.62,89.71,89.49,89.71,66800.0,89.4808,89.5707,89.351,89.5707,66800.0
2024-02-13 12:40:00,89.71,89.73,89.54,89.55,83790.0,89.5707,89.5906,89.4009,89.4109,83790.0
2024-02-13 12:45:00,89.55,89.57,89.42,89.46,87726.0,89.4109,89.4309,89.2811,89.3211,87726.0
2024-02-13 12:50:00,89.46,89.56,89.4,89.41,115091.0,89.3211,89.4209,89.2612,89.2711,115091.0
2024-02-13 12:55:00,89.41,89.47,89.35,89.45,96714.0,89.2711,89.331,89.2112,89.3111,96714.0
2024-02-13 13:00:00,89.45,89.57,89.4,89.47,96581.0,89.3111,89.4309,89.2612,89.331,96581.0
2024-02-13 13:05:00,89.47,89.53,89.35,89.36,107952.0,89.331,89.391,89.2112,89.2212,107952.0
2024-02-13 13:10:00,89.35,89.39,89.28,89.34,131498.0,89.2112,89.2512,89.1413,89.2013,131498.0
2024-02-13 13:15:00,89.34,89.46,89.33,89.43,156595.0,89.2013,89.3211,89.1913,89.2911,156595.0
2024-02-13 13:20:00,89.44,89.44,89.27,89.43,132905.0,89.3011,89.3011,89.1314,89.2911,132905.0
2024-02-13 13:25:00,89.44,89.46,89.34,89.35,122415.0,89.3011,89.3211,89.2013,89.2112,122415.0
2024-02-13 13:30:00,89.34,89.46,89.27,89.45,111765.0,89.2013,89.3211,89.1314,89.3111,111765.0
2024-02-13 13:35:00,89.45,89.51,89.34,89.45,111879.0,89.3111,89.371,89.2013,89.3111,111879.0
2024-02-13 13:40:00,89.45,89.48,89.36,89.46,63850.0,89.3111,89.341,89.2212,89.3211,63850.0
2024-02-13 13:45:00,89.45,89.5,89.3,89.31,90059.0,89.3111,89.361,89.1613,89.1713,90059.0
2024-02-13 13:50:00,89.31,89.38,89.18,89.28,133906.0,89.1713,89.2412,89.0415,89.1413,133906.0
2024-02-13 13:55:00,89.28,89.31,89.14,89.26,83057.0,89.1413,89.1713,89.0016,89.1214,83057.0
2024-02-13 14:00:00,89.26,89.26,89.04,89.05,81671.0,89.1214,89.1214,88.9017,88.9117,81671.0
2024-02-13 14:05:00,89.05,89.08,88.94,89.0,128350.0,88.9117,88.9417,88.8019,88.8618,128350.0
2024-02-13 14:10:00,89.0,89.0,88.8,88.81,142579.0,88.8618,88.8618,88.6621,88.6721,142579.0
2024-02-13 14:15:00,88.82,88.9,88.72,88.89,179238.0,88.6821,88.7619,88.5822,88.752,179238.0
2024-02-13 14:20:00,88.89,88.95,88.82,88.83,144108.0,88.752,88.8119,88.6821,88.692,144108.0
2024-02-13 14:25:00,88.83,88.89,88.77,88.87,103168.0,88.692,88.752,88.6321,88.732,103168.0
2024-02-13 14:30:00,88.87,88.95,88.71,88.9,133611.0,88.732,88.8119,88.5722,88.7619,133611.0
2024-02-13 14:35:00,88.91,88.92,88.74,88.82,133610.0,88.7719,88.7819,88.6022,88.6821,133610.0
2024-02-13 14:40:00,88.83,88.89,88.79,88.81,160446.0,88.692,88.752,88.6521,88.6721,160446.0
2024-02-13 14:45:00,88.8,88.83,88.52,88.54,246570.0,88.6621,88.692,88.3825,88.4025,246570.0
2024-02-13 14:50:00,88.55,88.63,88.37,88.42,186751.0,88.4125,88.4924,88.2328,88.2827,186751.0
2024-02-13 14:55:00,88.42,88.55,88.4,88.5,123998.0,88.2827,88.4125,88.2627,88.3626,123998.0
2024-02-13 15:00:00,88.5,88.57,88.37,88.4,154113.0,88.3626,88.4324,88.2328,88.2627,154113.0
2024-02-13 15:05:00,88.41,88.47,88.22,88.25,275653.0,88.2727,88.3326,88.083,88.1129,275653.0
2024-02-13 15:10:00,88.26,88.3,88.06,88.08,266561.0,88.1229,88.1629,87.9232,87.9432,266561.0
2024-02-13 15:15:00,88.08,88.15,88.04,88.09,99450.0,87.9432,88.0131,87.9033,87.9532,99450.0
2024-02-13 15:20:00,88.09,88.14,87.89,87.94,122738.0,87.9532,88.0031,87.7535,87.8034,122738.0
2024-02-13 15:25:00,87.94,88.14,87.89,88.06,176292.0,87.8034,88.0031,87.7535,87.9232,176292.0
2024-02-13 15:30:00,88.06,88.38,88.01,88.38,156062.0,87.9232,88.2427,87.8733,88.2427,156062.0
2024-02-13 15:35:00,88.37,88.41,88.26,88.33,151702.0,88.2328,88.2727,88.1229,88.1928,151702.0
2024-02-13 15:40:00,88.33,88.67,88.31,88.61,222174.0,88.1928,88.5323,88.1729,88.4724,222174.0
2024-02-13 15:45:00,88.61,88.78,88.58,88.69,327817.0,88.4724,88.6421,88.4424,88.5523,327817.0
2024-02-13 15:50:00,88.69,88.89,88.46,88.51,463719.0,88.5523,88.752,88.3226,88.3725,463719.0
2024-02-13 15:55:00,88.5,88.75,88.5,88.67,867926.0,88.3626,88.6122,88.3626,88.5323,867926.0
2024-02-14 09:30:00,90.09,90.37,89.65,89.82,332112.0,89.9501,90.2297,89.5108,89.6805,332112.0
2024-02-14 09:35:00,89.83,89.97,89.54,89.62,250604.0,89.6905,89.8303,89.4009,89.4808,250604.0
2024-02-14 09:40:00,89.62,89.96,89.56,89.83,178283.0,89.4808,89.8203,89.4209,89.6905,178283.0
2024-02-14 09:45:00,89.84,89.89,89.52,89.6,183216.0,89.7005,89.7504,89.381,89.4608,183216.0
2024-02-14 09:50:00,89.6,89.74,89.4,89.72,85451.0,89.4608,89.6006,89.2612,89.5807,85451.0
2024-02-14 09:55:00,89.71,89.78,89.52,89.61,85414.0,89.5707,89.6406,89.381,89.4708,85414.0
2024-02-14 10:00:00,89.62,89.87,89.39,89.75,150683.0,89.4808,89.7304,89.2512,89.6106,150683.0
2024-02-14 10:05:00,89.75,89.85,89.57,89.64,54244.0,89.6106,89.7105,89.4309,89.5008,54244.0
2024-02-14 10:10:00,89.69,89.86,89.65,89.78,56187.0,89.5507,89.7204,89.5108,89.6406,56187.0
2024-02-14 10:15:00,89.8,90.12,89.75,90.12,125457.0,89.6605,89.98,89.6106,89.98,125457.0
2024-02-14 10:20:00,90.12,90.3,90.1,90.3,106993.0,89.98,90.1598,89.9601,90.1598,106993.0
2024-02-14 10:25:00,90.29,90.47,90.22,90.27,128751.0,90.1498,90.3295,90.0799,90.1298,128751.0
2024-02-14 10:30:00,90.27,90.55,90.26,90.51,191819.0,90.1298,90.4094,90.1198,90.3694,191819.0
2024-02-14 10:35:00,90.49,90.52,90.35,90.35,112625.0,90.3495,90.3794,90.2097,90.2097,112625.0
2024-02-14 10:40:00,90.34,90.37,90.2,90.37,130343.0,90.1997,90.2297,90.0599,90.2297,130343.0
2024-02-14 10:45:00,90.38,90.52,90.32,90.48,117627.0,90.2396,90.3794,90.1797,90.3395,117627.0
2024-02-14 10:50:00,90.49,90.55,90.34,90.37,94846.0,90.3495,90.4094,90.1997,90.2297,94846.0
2024-02-14 10:55:00,90.37,90.43,90.23,90.31,103974.0,90.2297,90.2896,90.0899,90.1697,103974.0
2024-02-14 11:00:00,90.3,90.3,89.96,90.22,90299.0,90.1598,90.1598,89.8203,90.0799,90299.0
2024-02-14 11:05:00,90.22,90.46,90.21,90.32,71631.0,90.0799,90.3195,90.0699,90.1797,71631.0
2024-02-14 11:10:00,90.33,90.45,90.25,90.31,59408.0,90.1897,90.3095,90.1098,90.1697,59408.0
2024-02-14 11:15:00,90.31,90.43,90.24,90.4,58853.0,90.1697,90.2896,90.0999,90.2596,58853.0
2024-02-14 11:20:00,90.39,90.7,90.33,90.7,92991.0,90.2496,90.5591,90.1897,90.5591,92991.0
2024-02-14 11:25:00,90.71,90.74,90.61,90.73,54486.0,90.5691,90.5991,90.4693,90.5891,54486.0
2024-02-14 11:30:00,90.73,90.85,90.66,90.83,68866.0,90.5891,90.7089,90.5192,90.6889,68866.0
2024-02-14 11:35:00,90.83,90.97,90.82,90.95,76709.0,90.6889,90.8287,90.679,90.8088,76709.0
2024-02-14 11:40:00,90.94,90.94,90.73,90.81,95129.0,90.7988,90.7988,90.5891,90.669,95129.0
2024-02-14 11:45:00,90.82,90.93,90.79,90.91,38162.0,90.679,90.7888,90.649,90.7688,38162.0
2024-02-14 11:50:00,90.91,90.93,90.76,90.92,65750.0,90.7688,90.7888,90.619,90.7788,65750.0
2024-02-14 11:55:00,90.91,90.91,90.62,90.62,96424.0,90.7688,90.7688,90.4793,90.4793,96424.0
2024-02-14 12:00:00,90.61,90.61,90.32,90.38,123374.0,90.4693,90.4693,90.1797,90.2396,123374.0
2024-02-14 12:05:00,90.38,90.49,90.25,90.41,84301.0,90.2396,90.3495,90.1098,90.2696,84301.0
2024-02-14 12:10:00,90.41,90.64,90.41,90.5,45260.0,90.2696,90.4992,90.2696,90.3594,45260.0
2024-02-14 12:15:00,90.5,90.7,90.46,90.65,41410.0,90.3594,90.5591,90.3195,90.5092,41410.0
2024-02-14 12:20:00,90.64,90.86,90.62,90.85,44544.0,90.4992,90.7189,90.4793,90.7089,44544.0
2024-02-14 12:25:00,90.86,90.93,90.8,90.9,64330.0,90.7189,90.7888,90.659,90.7588,64330.0
2024-02-14 12:30:00,90.91,90.91,90.72,90.8,136920.0,90.7688,90.7688,90.5791,90.659,136920.0
2024-02-14 12:35:00,90.8,90.88,90.7,90.83,125351.0,90.659,90.7389,90.5591,90.6889,125351.0
2024-02-14 12:40:00,90.84,90.92,90.78,90.92,82742.0,90.6989,90.7788,90.639,90.7788,82742.0
2024-02-14 12:45:00,90.91,91.06,90.86,91.06,93000.0,90.7688,90.9186,90.7189,90.9186,93000.0
2024-02-14 12:50:00,91.05,91.11,91.02,91.09,57534.0,90.9086,90.9685,90.8786,90.9485,57534.0
2024-02-14 12:55:00,91.08,91.2,91.07,91.15,71484.0,90.9385,91.0584,90.9286,91.0084,71484.0
2024-02-14 13:00:00,91.15,91.34,91.08,91.29,63465.0,91.0084,91.1981,90.9385,91.1482,63465.0
2024-02-14 13:05:00,91.29,91.35,91.06,91.06,75687.0,91.1482,91.2081,90.9186,90.9186,75687.0
2024-02-14 13:10:00,91.04,91.17,90.92,91.05,84141.0,90.8986,91.0284,90.7788,90.9086,84141.0
2024-02-14 13:15:00,91.04,91.26,91.03,91.16,78681.0,90.8986,91.1183,90.8886,91.0184,78681.0
2024-02-14 13:20:00,91.16,91.23,91.08,91.1,112445.0,91.0184,91.0883,90.9385,90.9585,112445.0
2024-02-14 13:25:00,91.1,91.2,91.07,91.19,86266.0,90.9585,91.0584,90.9286,91.0484,86266.0
2024-02-14 13:30:00,91.2,91.2,91.05,91.13,94191.0,91.0584,91.0584,90.9086,90.9885,94191.0
2024-02-14 13:35:00,91.14,91.36,91.13,91.31,98114.0,90.9985,91.2181,90.9885,91.1682,98114.0
2024-02-14 13:40:00,91.32,91.34,91.07,91.07,92528.0,91.1782,91.1981,90.9286,90.9286,92528.0
2024-02-14 13:45:00,91.07,91.15,91.01,91.08,66200.0,90.9286,91.0084,90.8687,90.9385,66200.0
2024-02-14 13:50:00,91.09,91.1,90.9,90.94,64148.0,90.9485,90.9585,90.7588,90.7988,64148.0
2024-02-14 13:55:00,90.93,90.96,90.78,90.95,63492.0,90.7888,90.8187,90.639,90.8088,63492.0
2024-02-14 14:00:00,90.94,90.94,90.78,90.8,47584.0,90.7988,90.7988,90.639,90.659,47584.0
2024-02-14 14:05:00,90.79,90.81,90.66,90.79,100004.0,90.649,90.669,90.5192,90.649,100004.0
2024-02-14 14:10:00,90.8,91.04,90.79,90.99,65205.0,90.659,90.8986,90.649,90.8487,65205.0
2024-02-14 14:15:00,90.99,91.07,90.98,91.0,41553.0,90.8487,90.9286,90.8387,90.8587,41553.0
2024-02-14 14:20:00,91.0,91.17,91.0,91.17,50180.0,90.8587,91.0284,90.8587,91.0284,50180.0
2024-02-14 14:25:00,91.17,91.26,91.16,91.2,75082.0,91.0284,91.1183,91.0184,91.0584,75082.0
2024-02-14 14:30:00,91.21,91.29,91.12,91.25,53219.0,91.0683,91.1482,90.9785,91.1083,53219.0
2024-02-14 14:35:00,91.25,91.34,91.16,91.17,52680.0,91.1083,91.1981,91.0184,91.0284,52680.0
2024-02-14 14:40:00,91.16,91.26,91.11,91.25,57139.0,91.0184,91.1183,90.9685,91.1083,57139.0
2024-02-14 14:45:00,91.25,91.27,91.15,91.21,45160.0,91.1083,91.1283,91.0084,91.0683,45160.0
2024-02-14 14:50:00,91.21,91.21,91.07,91.14,44196.0,91.0683,91.0683,90.9286,90.9985,44196.0
2024-02-14 14:55:00,91.14,91.25,91.06,91.23,46475.0,90.9985,91.1083,90.9186,91.0883,46475.0
2024-02-14 15:00:00,91.23,91.32,91.18,91.22,85525.0,91.0883,91.1782,91.0384,91.0783,85525.0
2024-02-14 15:05:00,91.22,91.32,91.17,91.27,101345.0,91.0783,91.1782,91.0284,91.1283,101345.0
2024-02-14 15:10:00,91.27,91.37,91.21,91.29,78637.0,91.1283,91.2281,91.0683,91.1482,78637.0
2024-02-14 15:15:00,91.29,91.4,91.29,91.34,97650.0,91.1482,91.2581,91.1482,91.1981,97650.0
2024-02-14 15:20:00,91.35,91.36,91.25,91.36,76678.0,91.2081,91.2181,91.1083,91.2181,76678.0
2024-02-14 15:25:00,91.35,91.44,91.33,91.34,146619.0,91.2081,91.298,91.1882,91.1981,146619.0
2024-02-14 15:30:00,91.34,91.35,91.21,91.32,112961.0,91.1981,91.2081,91.0683,91.1782,112961.0
2024-02-14 15:35:00,91.31,91.36,91.25,91.31,79202.0,91.1682,91.2181,91.1083,91.1682,79202.0
2024-02-14 15:40:00,91.31,91.33,91.14,91.17,128806.0,91.1682,91.1882,90.9985,91.0284,128806.0
2024-02-14 15:45:00,91.17,91.19,91.02,91.05,201302.0,91.0284,91.0484,90.8786,90.9086,201302.0
2024-02-14 15:50:00,91.05,91.14,90.95,91.13,290035.0,90.9086,90.9985,90.8088,90.9885,290035.0
2024-02-14 15:55:00,91.13,91.27,91.12,91.19,705602.0,90.9885,91.1283,90.9785,91.0484,705602.0
2024-02-15 09:30:00,92.01,93.0,91.66,93.0,408626.0,91.8671,92.8556,91.5176,92.8556,408626.0
2024-02-15 09:35:00,93.0,93.0,92.25,92.51,254146.0,92.8556,92.8556,92.1067,92.3663,254146.0
2024-02-15 09:40:00,92.51,92.88,92.48,92.6,115504.0,92.3663,92.7358,92.3364,92.4562,115504.0
2024-02-15 09:45:00,92.61,92.87,92.61,92.82,182030.0,92.4662,92.7258,92.4662,92.6758,182030.0
2024-02-15 09:50:00,92.82,93.11,92.76,92.99,170165.0,92.6758,92.9654,92.6159,92.8456,170165.0
2024-02-15 09:55:00,92.98,93.22,92.7,92.77,184524.0,92.8356,93.0752,92.556,92.6259,184524.0
2024-02-15 10:00:00,92.74,92.89,92.7,92.81,121290.0,92.596,92.7457,92.556,92.6659,121290.0
2024-02-15 10:05:00,92.82,93.07,92.73,93.01,92483.0,92.6758,92.9255,92.586,92.8656,92483.0
2024-02-15 10:10:00,93.04,93.2,92.91,93.18,142555.0,92.8955,93.0553,92.7657,93.0353,142555.0
2024-02-15 10:15:00,93.19,93.5,93.05,93.48,244241.0,93.0453,93.3548,92.9055,93.3348,244241.0
2024-02-15 10:20:00,93.49,93.55,93.25,93.25,153696.0,93.3448,93.4047,93.1052,93.1052,153696.0
2024-02-15 10:25:00,93.26,93.38,93.11,93.15,79085.0,93.1152,93.235,92.9654,93.0053,79085.0
2024-02-15 10:30:00,93.15,93.19,92.8,92.98,194362.0,93.0053,93.0453,92.6559,92.8356,194362.0
2024-02-15 10:35:00,92.99,93.06,92.9,93.01,86289.0,92.8456,92.9155,92.7557,92.8656,86289.0
2024-02-15 10:40:00,93.01,93.02,92.78,92.85,71964.0,92.8656,92.8755,92.6359,92.7058,71964.0
2024-02-15 10:45:00,92.84,92.93,92.65,92.69,91182.0,92.6958,92.7857,92.5061,92.546,91182.0
2024-02-15 10:50:00,92.67,92.74,92.51,92.58,88105.0,92.5261,92.596,92.3663,92.4362,88105.0
2024-02-15 10:55:00,92.57,92.74,92.5,92.67,161655.0,92.4262,92.596,92.3563,92.5261,161655.0
2024-02-15 11:00:00,92.68,92.86,92.63,92.64,63922.0,92.5361,92.7158,92.4861,92.4961,63922.0
2024-02-15 11:05:00,92.63,92.67,92.43,92.43,74817.0,92.4861,92.5261,92.2865,92.2865,74817.0
2024-02-15 11:10:00,92.42,92.53,92.29,92.32,94549.0,92.2765,92.3863,92.1467,92.1766,94549.0
2024-02-15 11:15:00,92.32,92.48,92.29,92.39,105275.0,92.1766,92.3364,92.1467,92.2465,105275.0
2024-02-15 11:20:00,92.38,92.4,92.26,92.29,213233.0,92.2365,92.2565,92.1167,92.1467,213233.0
2024-02-15 11:25:00,92.3,92.54,92.19,92.44,98613.0,92.1567,92.3963,92.0468,92.2964,98613.0
2024-02-15 11:30:00,92.42,92.51,92.36,92.39,48790.0,92.2765,92.3663,92.2166,92.2465,48790.0
2024-02-15 11:35:00,92.4,92.66,92.4,92.64,119123.0,92.2565,92.5161,92.2565,92.4961,119123.0
2024-02-15 11:40:00,92.65,92.81,92.61,92.67,82566.0,92.5061,92.6659,92.4662,92.5261,82566.0
2024-02-15 11:45:00,92.68,92.75,92.63,92.72,76795.0,92.5361,92.606,92.4861,92.576,76795.0
2024-02-15 11:50:00,92.72,92.72,92.56,92.57,58621.0,92.576,92.576,92.4163,92.4262,58621.0
2024-02-15 11:55:00,92.56,92.71,92.52,92.7,67155.0,92.4163,92.566,92.3763,92.556,67155.0
2024-02-15 12:00:00,92.71,92.82,92.63,92.78,103349.0,92.566,92.6758,92.4861,92.6359,103349.0
2024-02-15 12:05:00,92.78,92.78,92.6,92.68,171584.0,92.6359,92.6359,92.4562,92.5361,171584.0
2024-02-15 12:10:00,92.68,92.69,92.5,92.56,107203.0,92.5361,92.546,92.3563,92.4163,107203.0
2024-02-15 12:15:00,92.58,92.66,92.5,92.62,98087.0,92.4362,92.5161,92.3563,92.4762,98087.0
2024-02-15 12:20:00,92.61,92.63,92.52,92.61,90084.0,92.4662,92.4861,92.3763,92.4662,90084.0
2024-02-15 12:25:00,92.61,92.69,92.57,92.64,42475.0,92.4662,92.546,92.4262,92.4961,42475.0
2024-02-15 12:30:00,92.65,92.89,92.65,92.87,107015.0,92.5061,92.7457,92.5061,92.7258,107015.0
2024-02-15 12:35:00,92.88,92.89,92.79,92.88,74254.0,92.7358,92.7457,92.6459,92.7358,74254.0
2024-02-15 12:40:00,92.88,92.93,92.81,92.9,73671.0,92.7358,92.7857,92.6659,92.7557,73671.0
2024-02-15 12:45:00,92.9,92.92,92.64,92.71,81835.0,92.7557,92.7757,92.4961,92.566,81835.0
2024-02-15 12:50:00,92.71,92.84,92.63,92.84,50177.0,92.566,92.6958,92.4861,92.6958,50177.0
2024-02-15 12:55:00,92.84,92.85,92.65,92.69,66805.0,92.6958,92.7058,92.5061,92.546,66805.0
2024-02-15 13:00:00,92.68,92.73,92.59,92.68,42395.0,92.5361,92.586,92.4462,92.5361,42395.0
2024-02-15 13:05:00,92.67,92.79,92.64,92.76,46646.0,92.5261,92.6459,92.4961,92.6159,46646.0
2024-02-15 13:10:00,92.76,92.88,92.75,92.85,44902.0,92.6159,92.7358,92.606,92.7058,44902.0
2024-02-15 13:15:00,92.84,92.99,92.84,92.99,65748.0,92.6958,92.8456,92.6958,92.8456,65748.0
2024-02-15 13:20:00,92.99,93.17,92.97,93.12,142020.0,92.8456,93.0253,92.8256,92.9754,142020.0
2024-02-15 13:25:00,93.12,93.25,93.04,93.24,60583.0,92.9754,93.1052,92.8955,93.0952,60583.0
2024-02-15 13:30:00,93.25,93.36,93.24,93.36,69946.0,93.1052,93.215,93.0952,93.215,69946.0
2024-02-15 13:35:00,93.36,93.45,93.3,93.38,117920.0,93.215,93.3049,93.1551,93.235,117920.0
2024-02-15 13:40:00,93.38,93.42,93.28,93.36,134246.0,93.235,93.2749,93.1351,93.215,134246.0
2024-02-15 13:45:00,93.37,93.52,93.32,93.51,57464.0,93.225,93.3748,93.1751,93.3648,57464.0
2024-02-15 13:50:00,93.52,93.56,93.35,93.35,78032.0,93.3748,93.4147,93.205,93.205,78032.0
2024-02-15 13:55:00,93.34,93.45,93.19,93.45,69079.0,93.195,93.3049,93.0453,93.3049,69079.0
2024-02-15 14:00:00,93.46,93.6,93.38,93.5,85670.0,93.3149,93.4546,93.235,93.3548,85670.0
2024-02-15 14:05:00,93.5,93.63,93.45,93.57,83988.0,93.3548,93.4846,93.3049,93.4247,83988.0
2024-02-15 14:10:00,93.57,93.6,93.42,93.51,59757.0,93.4247,93.4546,93.2749,93.3648,59757.0
2024-02-15 14:15:00,93.51,93.6,93.42,93.55,57345.0,93.3648,93.4546,93.2749,93.4047,57345.0
2024-02-15 14:20:00,93.55,93.63,93.51,93.62,81377.0,93.4047,93.4846,93.3648,93.4746,81377.0
2024-02-15 14:25:00,93.63,93.63,93.44,93.61,128239.0,93.4846,93.4846,93.2949,93.4646,128239.0
2024-02-15 14:30:00,93.63,93.68,93.52,93.6,107286.0,93.4846,93.5345,93.3748,93.4546,107286.0
2024-02-15 14:35:00,93.6,93.63,93.45,93.45,93219.0,93.4546,93.4846,93.3049,93.3049,93219.0
2024-02-15 14:40:00,93.45,93.56,93.43,93.46,50303.0,93.3049,93.4147,93.2849,93.3149,50303.0
2024-02-15 14:45:00,93.48,93.52,93.43,93.45,35570.0,93.3348,93.3748,93.2849,93.3049,35570.0
2024-02-15 14:50:00,93.44,93.44,93.3,93.31,72061.0,93.2949,93.2949,93.1551,93.1651,72061.0
2024-02-15 14:55:00,93.31,93.43,93.26,93.27,52921.0,93.1651,93.2849,93.1152,93.1251,52921.0
2024-02-15 15:00:00,93.26,93.26,93.04,93.09,88493.0,93.1152,93.1152,92.8955,92.9454,88493.0
2024-02-15 15:05:00,93.07,93.07,92.89,92.94,145587.0,92.9255,92.9255,92.7457,92.7957,145587.0
2024-02-15 15:10:00,92.93,93.11,92.92,93.05,90119.0,92.7857,92.9654,92.7757,92.9055,90119.0
2024-02-15 15:15:00,93.03,93.11,92.95,93.01,47751.0,92.8855,92.9654,92.8056,92.8656,47751.0
2024-02-15 15:20:00,93.0,93.1,92.91,92.91,81617.0,92.8556,92.9554,92.7657,92.7657,81617.0
2024-02-15 15:25:00,92.91,93.16,92.91,93.16,65929.0,92.7657,93.0153,92.7657,93.0153,65929.0
2024-02-15 15:30:00,93.16,93.24,93.11,93.16,67724.0,93.0153,93.0952,92.9654,93.0153,67724.0
2024-02-15 15:35:00,93.16,93.17,93.03,93.05,100701.0,93.0153,93.0253,92.8855,92.9055,100701.0
2024-02-15 15:40:00,93.05,93.19,93.04,93.17,69876.0,92.9055,93.0453,92.8955,93.0253,69876.0
2024-02-15 15:45:00,93.16,93.21,93.08,93.08,150689.0,93.0153,93.0652,92.9354,92.9354,150689.0
2024-02-15 15:50:00,93.08,93.32,93.08,93.23,305509.0,92.9354,93.1751,92.9354,93.0852,305509.0
2024-02-15 15:55:00,93.22,93.33,93.22,93.24,459793.0,93.0752,93.1851,93.0752,93.0952,459793.0
2024-02-16 09:30:00,92.54,92.98,92.08,92.43,366923.0,92.3963,92.8356,91.937,92.2865,366923.0
2024-02-16 09:35:00,92.43,92.87,92.37,92.85,178014.0,92.2865,92.7258,92.2265,92.7058,178014.0
2024-02-16 09:40:00,92.85,93.13,92.74,93.13,141855.0,92.7058,92.9854,92.596,92.9854,141855.0
2024-02-16 09:45:00,93.11,93.34,92.87,92.98,170106.0,92.9654,93.195,92.7258,92.8356,170106.0
2024-02-16 09:50:00,92.98,92.99,92.41,92.42,153511.0,92.8356,92.8456,92.2665,92.2765,153511.0
2024-02-16 09:55:00,92.42,92.79,92.34,92.73,102123.0,92.2765,92.6459,92.1966,92.586,102123.0
2024-02-16 10:00:00,92.74,93.0,92.5,92.92,95744.0,92.596,92.8556,92.3563,92.7757,95744.0
2024-02-16 10:05:00,92.92,93.06,92.82,93.06,62507.0,92.7757,92.9155,92.6758,92.9155,62507.0
2024-02-16 10:10:00,93.03,93.31,92.99,93.11,98961.0,92.8855,93.1651,92.8456,92.9654,98961.0
2024-02-16 10:15:00,93.1,93.23,93.0,93.08,66590.0,92.9554,93.0852,92.8556,92.9354,66590.0
2024-02-16 10:20:00,93.08,93.08,92.82,92.87,65771.0,92.9354,92.9354,92.6758,92.7258,65771.0
2024-02-16 10:25:00,92.86,93.09,92.84,93.02,63042.0,92.7158,92.9454,92.6958,92.8755,63042.0
2024-02-16 10:30:00,93.03,93.03,92.73,92.87,69132.0,92.8855,92.8855,92.586,92.7258,69132.0
2024-02-16 10:35:00,92.85,92.98,92.7,92.94,59498.0,92.7058,92.8356,92.556,92.7957,59498.0
2024-02-16 10:40:00,92.93,93.11,92.82,92.94,104698.0,92.7857,92.9654,92.6758,92.7957,104698.0
2024-02-16 10:45:00,92.93,93.13,92.86,92.95,99410.0,92.7857,92.9854,92.7158,92.8056,99410.0
2024-02-16 10:50:00,92.98,93.11,92.92,93.04,46481.0,92.8356,92.9654,92.7757,92.8955,46481.0
2024-02-16 10:55:00,93.06,93.07,92.67,92.73,130971.0,92.9155,92.9255,92.5261,92.586,130971.0
2024-02-16 11:00:00,92.73,92.84,92.67,92.81,73660.0,92.586,92.6958,92.5261,92.6659,73660.0
2024-02-16 11:05:00,92.81,92.89,92.74,92.84,48091.0,92.6659,92.7457,92.596,92.6958,48091.0
2024-02-16 11:10:00,92.84,93.05,92.77,93.04,56804.0,92.6958,92.9055,92.6259,92.8955,56804.0
2024-02-16 11:15:00,93.05,93.29,93.02,93.19,93593.0,92.9055,93.1451,92.8755,93.0453,93593.0
2024-02-16 11:20:00,93.2,93.3,93.12,93.14,93897.0,93.0553,93.1551,92.9754,92.9953,93897.0
2024-02-16 11:25:00,93.13,93.14,92.97,93.03,88072.0,92.9854,92.9953,92.8256,92.8855,88072.0
2024-02-16 11:30:00,93.01,93.22,93.0,93.22,85784.0,92.8656,93.0752,92.8556,93.0752,85784.0
2024-02-16 11:35:00,93.22,93.28,93.11,93.23,70875.0,93.0752,93.1351,92.9654,93.0852,70875.0
2024-02-16 11:40:00,93.23,93.42,93.21,93.38,96114.0,93.0852,93.2749,93.0652,93.235,96114.0
2024-02-16 11:45:00,93.38,93.42,93.36,93.38,41142.0,93.235,93.2749,93.215,93.235,41142.0
2024-02-16 11:50:00,93.39,93.4,93.29,93.32,97580.0,93.245,93.2549,93.1451,93.1751,97580.0
2024-02-16 11:55:00,93.29,93.43,93.25,93.31,58232.0,93.1451,93.2849,93.1052,93.1651,58232.0
2024-02-16 12:00:00,93.31,93.37,93.2,93.31,74904.0,93.1651,93.225,93.0553,93.1651,74904.0
2024-02-16 12:05:00,93.32,93.32,93.1,93.1,48027.0,93.1751,93.1751,92.9554,92.9554,48027.0
2024-02-16 12:10:00,93.11,93.33,93.11,93.32,45502.0,92.9654,93.1851,92.9654,93.1751,45502.0
2024-02-16 12:15:00,93.31,93.42,93.25,93.34,60096.0,93.1651,93.2749,93.1052,93.195,60096.0
2024-02-16 12:20:00,93.34,93.36,93.2,93.36,42706.0,93.195,93.215,93.0553,93.215,42706.0
2024-02-16 12:25:00,93.35,93.39,93.22,93.37,58523.0,93.205,93.245,93.0752,93.225,58523.0
2024-02-16 12:30:00,93.38,93.42,93.32,93.36,32033.0,93.235,93.2749,93.1751,93.215,32033.0
2024-02-16 12:35:00,93.36,93.4,93.32,93.39,40626.0,93.215,93.2549,93.1751,93.245,40626.0
2024-02-16 12:40:00,93.4,93.5,93.35,93.49,94312.0,93.2549,93.3548,93.205,93.3448,94312.0
2024-02-16 12:45:00,93.49,93.7,93.47,93.68,101678.0,93.3448,93.5545,93.3248,93.5345,101678.0
2024-02-16 12:50:00,93.69,93.75,93.58,93.75,140545.0,93.5445,93.6044,93.4347,93.6044,140545.0
2024-02-16 12:55:00,93.75,93.79,93.61,93.67,98829.0,93.6044,93.6443,93.4646,93.5245,98829.0
2024-02-16 13:00:00,93.68,93.69,93.42,93.42,76493.0,93.5345,93.5445,93.2749,93.2749,76493.0
2024-02-16 13:05:00,93.42,93.52,93.37,93.47,76060.0,93.2749,93.3748,93.225,93.3248,76060.0
2024-02-16 13:10:00,93.46,93.55,93.34,93.53,85296.0,93.3149,93.4047,93.195,93.3847,85296.0
2024-02-16 13:15:00,93.54,93.62,93.5,93.5,85542.0,93.3947,93.4746,93.3548,93.3548,85542.0
2024-02-16 13:20:00,93.52,93.71,93.47,93.71,167487.0,93.3748,93.5645,93.3248,93.5645,167487.0
2024-02-16 13:25:00,93.72,93.74,93.64,93.72,55929.0,93.5744,93.5944,93.4946,93.5744,55929.0
2024-02-16 13:30:00,93.73,93.81,93.7,93.78,60703.0,93.5844,93.6643,93.5545,93.6344,60703.0
2024-02-16 13:35:00,93.77,93.93,93.75,93.91,57296.0,93.6244,93.7841,93.6044,93.7642,57296.0
2024-02-16 13:40:00,93.91,93.95,93.82,93.91,50259.0,93.7642,93.8041,93.6743,93.7642,50259.0
2024-02-16 13:45:00,93.91,93.97,93.88,93.92,54297.0,93.7642,93.8241,93.7342,93.7741,54297.0
2024-02-16 13:50:00,93.93,93.94,93.8,93.82,54089.0,93.7841,93.7941,93.6543,93.6743,54089.0
2024-02-16 13:55:00,93.83,93.84,93.77,93.8,66096.0,93.6843,93.6943,93.6244,93.6543,66096.0
2024-02-16 14:00:00,93.8,94.0,93.78,93.98,63153.0,93.6543,93.854,93.6344,93.834,63153.0
2024-02-16 14:05:00,93.98,94.12,93.97,94.1,59682.0,93.834,93.9738,93.8241,93.9539,59682.0
2024-02-16 14:10:00,94.11,94.19,94.03,94.11,220496.0,93.9638,94.0437,93.884,93.9638,220496.0
2024-02-16 14:15:00,94.11,94.15,94.04,94.04,56559.0,93.9638,94.0038,93.894,93.894,56559.0
2024-02-16 14:20:00,94.05,94.06,93.89,93.97,83101.0,93.9039,93.9139,93.7442,93.8241,83101.0
2024-02-16 14:25:00,93.98,94.0,93.87,93.97,65547.0,93.834,93.854,93.7242,93.8241,65547.0
2024-02-16 14:30:00,93.95,93.96,93.73,93.8,73112.0,93.8041,93.8141,93.5844,93.6543,73112.0
2024-02-16 14:35:00,93.79,93.83,93.67,93.79,82811.0,93.6443,93.6843,93.5245,93.6443,82811.0
2024-02-16 14:40:00,93.79,93.86,93.78,93.85,61821.0,93.6443,93.7142,93.6344,93.7042,61821.0
2024-02-16 14:45:00,93.84,93.86,93.4,93.59,167181.0,93.6943,93.7142,93.2549,93.4447,167181.0
2024-02-16 14:50:00,93.59,93.69,93.51,93.61,134323.0,93.4447,93.5445,93.3648,93.4646,134323.0
2024-02-16 14:55:00,93.61,93.73,93.57,93.69,119146.0,93.4646,93.5844,93.4247,93.5445,119146.0
2024-02-16 15:00:00,93.69,93.75,93.56,93.62,94218.0,93.5445,93.6044,93.4147,93.4746,94218.0
2024-02-16 15:05:00,93.61,93.68,93.56,93.65,48745.0,93.4646,93.5345,93.4147,93.5046,48745.0
2024-02-16 15:10:00,93.64,93.65,93.48,93.55,97058.0,93.4946,93.5046,93.3348,93.4047,97058.0
2024-02-16 15:15:00,93.54,93.69,93.48,93.68,112190.0,93.3947,93.5445,93.3348,93.5345,112190.0
2024-02-16 15:20:00,93.68,93.75,93.59,93.64,293237.0,93.5345,93.6044,93.4447,93.4946,293237.0
2024-02-16 15:25:00,93.64,93.64,93.48,93.51,128492.0,93.4946,93.4946,93.3348,93.3648,128492.0
2024-02-16 15:30:00,93.51,93.56,93.44,93.5,213082.0,93.3648,93.4147,93.2949,93.3548,213082.0
2024-02-16 15:35:00,93.5,93.5,93.35,93.35,204097.0,93.3548,93.3548,93.205,93.205,204097.0
2024-02-16 15:40:00,93.36,93.5,93.28,93.32,377377.0,93.215,93.3548,93.1351,93.1751,377377.0
2024-02-16 15:45:00,93.33,93.47,93.27,93.29,300143.0,93.1851,93.3248,93.1251,93.1451,300143.0
2024-02-16 15:50:00,93.29,93.49,93.22,93.34,329862.0,93.1451,93.3448,93.0752,93.195,329862.0
2024-02-16 15:55:00,93.34,93.41,93.12,93.15,714207.0,93.195,93.2649,92.9754,93.0053,714207.0
2024-02-20 09:30:00,92.65,93.84,92.37,93.53,355550.0,92.5061,93.6943,92.2265,93.3847,355550.0
2024-02-20 09:35:00,93.52,93.6,93.21,93.39,126997.0,93.3748,93.4546,93.0652,93.245,126997.0
2024-02-20 09:40:00,93.36,93.58,93.19,93.57,114022.0,93.215,93.4347,93.0453,93.4247,114022.0
2024-02-20 09:45:00,93.58,93.62,93.35,93.49,227146.0,93.4347,93.4746,93.205,93.3448,227146.0
2024-02-20 09:50:00,93.49,93.79,93.45,93.65,117769.0,93.3448,93.6443,93.3049,93.5046,117769.0
2024-02-20 09:55:00,93.69,93.7,93.04,93.06,111545.0,93.5445,93.5545,92.8955,92.9155,111545.0
2024-02-20 10:00:00,93.06,93.13,92.86,93.08,278668.0,92.9155,92.9854,92.7158,92.9354,278668.0
2024-02-20 10:05:00,93.06,93.08,92.8,92.95,78439.0,92.9155,92.9354,92.6559,92.8056,78439.0
2024-02-20 10:10:00,92.96,93.06,92.85,92.92,62958.0,92.8156,92.9155,92.7058,92.7757,62958.0
2024-02-20 10:15:00,92.93,93.22,92.86,93.16,91645.0,92.7857,93.0752,92.7158,93.0153,91645.0
2024-02-20 10:20:00,93.15,93.53,93.15,93.44,65185.0,93.0053,93.3847,93.0053,93.2949,65185.0
2024-02-20 10:25:00,93.44,93.48,93.07,93.1,67379.0,93.2949,93.3348,92.9255,92.9554,67379.0
2024-02-20 10:30:00,93.11,93.21,93.01,93.03,46267.0,92.9654,93.0652,92.8656,92.8855,46267.0
2024-02-20 10:35:00,93.04,93.08,92.89,93.0,69846.0,92.8955,92.9354,92.7457,92.8556,69846.0
2024-02-20 10:40:00,93.0,93.15,92.94,92.99,118275.0,92.8556,93.0053,92.7957,92.8456,118275.0
2024-02-20 10:45:00,92.98,93.08,92.81,92.87,77690.0,92.8356,92.9354,92.6659,92.7258,77690.0
2024-02-20 10:50:00,92.87,92.94,92.77,92.8,87566.0,92.7258,92.7957,92.6259,92.6559,87566.0
2024-02-20 10:55:00,92.8,92.82,92.68,92.8,91251.0,92.6559,92.6758,92.5361,92.6559,91251.0
2024-02-20 11:00:00,92.81,92.99,92.72,92.75,84609.0,92.6659,92.8456,92.576,92.606,84609.0
2024-02-20 11:05:00,92.76,92.78,92.62,92.72,100210.0,92.6159,92.6359,92.4762,92.576,100210.0
2024-02-20 11:10:00,92.71,92.82,92.56,92.62,82544.0,92.566,92.6758,92.4163,92.4762,82544.0
2024-02-20 11:15:00,92.62,92.83,92.61,92.73,49125.0,92.4762,92.6858,92.4662,92.586,49125.0
2024-02-20 11:20:00,92.73,92.76,92.63,92.71,52677.0,92.586,92.6159,92.4861,92.566,52677.0
2024-02-20 11:25:00,92.72,92.79,92.65,92.77,51853.0,92.576,92.6459,92.5061,92.6259,51853.0
2024-02-20 11:30:00,92.77,92.81,92.56,92.59,65232.0,92.6259,92.6659,92.4163,92.4462,65232.0
2024-02-20 11:35:00,92.59,92.7,92.4,92.42,101739.0,92.4462,92.556,92.2565,92.2765,101739.0
2024-02-20 11:40:00,92.42,92.6,92.38,92.56,77681.0,92.2765,92.4562,92.2365,92.4163,77681.0
2024-02-20 11:45:00,92.58,92.63,92.49,92.62,40809.0,92.4362,92.4861,92.3464,92.4762,40809.0
2024-02-20 11:50:00,92.62,92.73,92.56,92.7,62034.0,92.4762,92.586,92.4163,92.556,62034.0
2024-02-20 11:55:00,92.7,92.71,92.47,92.52,74641.0,92.556,92.566,92.3264,92.3763,74641.0
2024-02-20 12:00:00,92.52,92.53,92.28,92.3,200380.0,92.3763,92.3863,92.1367,92.1567,200380.0
2024-02-20 12:05:00,92.3,92.34,92.24,92.29,80002.0,92.1567,92.1966,92.0967,92.1467,80002.0
2024-02-20 12:10:00,92.29,92.42,92.21,92.4,104994.0,92.1467,92.2765,92.0668,92.2565,104994.0
2024-02-20 12:15:00,92.39,92.46,92.26,92.31,139217.0,92.2465,92.3164,92.1167,92.1666,139217.0
2024-02-20 12:20:00,92.3,92.3,92.22,92.25,85483.0,92.1567,92.1567,92.0768,92.1067,85483.0
2024-02-20 12:25:00,92.25,92.28,92.16,92.21,65480.0,92.1067,92.1367,92.0169,92.0668,65480.0
2024-02-20 12:30:00,92.2,92.31,92.19,92.27,49952.0,92.0568,92.1666,92.0468,92.1267,49952.0
2024-02-20 12:35:00,92.27,92.3,92.1,92.16,63300.0,92.1267,92.1567,91.957,92.0169,63300.0
2024-02-20 12:40:00,92.14,92.28,92.12,92.27,69513.0,91.9969,92.1367,91.9769,92.1267,69513.0
2024-02-20 12:45:00,92.28,92.37,92.13,92.15,87419.0,92.1367,92.2265,91.9869,92.0069,87419.0
2024-02-20 12:50:00,92.14,92.38,92.1,92.27,52158.0,91.9969,92.2365,91.957,92.1267,52158.0
2024-02-20 12:55:00,92.28,92.34,92.22,92.28,29417.0,92.1367,92.1966,92.0768,92.1367,29417.0
2024-02-20 13:00:00,92.28,92.29,92.07,92.08,142736.0,92.1367,92.1467,91.927,91.937,142736.0
2024-02-20 13:05:00,92.08,92.22,92.05,92.19,86264.0,91.937,92.0768,91.907,92.0468,86264.0
2024-02-20 13:10:00,92.18,92.28,92.12,92.23,70496.0,92.0368,92.1367,91.9769,92.0868,70496.0
2024-02-20 13:15:00,92.22,92.24,92.05,92.19,94360.0,92.0768,92.0967,91.907,92.0468,94360.0
2024-02-20 13:20:00,92.18,92.25,92.12,92.24,109602.0,92.0368,92.1067,91.9769,92.0967,109602.0
2024-02-20 13:25:00,92.23,92.25,92.02,92.06,114282.0,92.0868,92.1067,91.8771,91.917,114282.0
2024-02-20 13:30:00,92.07,92.12,91.92,92.01,90480.0,91.927,91.9769,91.7772,91.8671,90480.0
2024-02-20 13:35:00,92.0,92.16,91.98,92.12,68128.0,91.8571,92.0169,91.8372,91.9769,68128.0
2024-02-20 13:40:00,92.11,92.18,92.06,92.06,65524.0,91.9669,92.0368,91.917,91.917,65524.0
2024-02-20 13:45:00,92.06,92.08,91.97,91.97,34837.0,91.917,91.937,91.8272,91.8272,34837.0
2024-02-20 13:50:00,91.96,92.02,91.92,91.94,35960.0,91.8172,91.8771,91.7772,91.7972,35960.0
2024-02-20 13:55:00,91.94,92.03,91.92,91.93,37511.0,91.7972,91.8871,91.7772,91.7872,37511.0
2024-02-20 14:00:00,91.91,91.92,91.72,91.81,107851.0,91.7673,91.7772,91.5776,91.6674,107851.0
2024-02-20 14:05:00,91.81,91.82,91.71,91.75,68119.0,91.6674,91.6774,91.5676,91.6075,68119.0
2024-02-20 14:10:00,91.75,91.86,91.74,91.74,65840.0,91.6075,91.7173,91.5975,91.5975,65840.0
2024-02-20 14:15:00,91.75,91.91,91.64,91.91,111679.0,91.6075,91.7673,91.4977,91.7673,111679.0
2024-02-20 14:20:00,91.91,91.92,91.75,91.89,86436.0,91.7673,91.7772,91.6075,91.7473,86436.0
2024-02-20 14:25:00,91.89,92.04,91.83,92.0,76005.0,91.7473,91.8971,91.6874,91.8571,76005.0
2024-02-20 14:30:00,92.0,92.01,91.87,91.95,60597.0,91.8571,91.8671,91.7273,91.8072,60597.0
2024-02-20 14:35:00,91.94,91.98,91.87,91.9,95071.0,91.7972,91.8372,91.7273,91.7573,95071.0
2024-02-20 14:40:00,91.9,92.04,91.85,91.92,90504.0,91.7573,91.8971,91.7074,91.7772,90504.0
2024-02-20 14:45:00,91.93,92.12,91.93,92.12,46750.0,91.7872,91.9769,91.7872,91.9769,46750.0
2024-02-20 14:50:00,92.12,92.14,91.88,91.9,107337.0,91.9769,91.9969,91.7373,91.7573,107337.0
2024-02-20 14:55:00,91.9,91.98,91.85,91.95,94342.0,91.7573,91.8372,91.7074,91.8072,94342.0
2024-02-20 15:00:00,91.96,92.01,91.88,91.99,54366.0,91.8172,91.8671,91.7373,91.8471,54366.0
2024-02-20 15:05:00,91.98,92.09,91.97,92.01,59483.0,91.8372,91.947,91.8272,91.8671,59483.0
2024-02-20 15:10:00,92.01,92.04,91.89,91.9,47485.0,91.8671,91.8971,91.7473,91.7573,47485.0
2024-02-20 15:15:00,91.91,92.03,91.87,91.97,61062.0,91.7673,91.8871,91.7273,91.8272,61062.0
2024-02-20 15:20:00,91.97,92.02,91.89,91.94,59906.0,91.8272,91.8771,91.7473,91.7972,59906.0
2024-02-20 15:25:00,91.95,92.04,91.95,91.99,32056.0,91.8072,91.8971,91.8072,91.8471,32056.0
2024-02-20 15:30:00,92.0,92.06,91.89,91.96,147807.0,91.8571,91.917,91.7473,91.8172,147807.0
2024-02-20 15:35:00,91.96,92.02,91.83,91.85,94991.0,91.8172,91.8771,91.6874,91.7074,94991.0
2024-02-20 15:40:00,91.84,92.05,91.83,92.03,116377.0,91.6974,91.907,91.6874,91.8871,116377.0
2024-02-20 15:45:00,92.03,92.19,92.01,92.13,152773.0,91.8871,92.0468,91.8671,91.9869,152773.0
2024-02-20 15:50:00,92.12,92.24,92.06,92.23,258789.0,91.9769,92.0967,91.917,92.0868,258789.0
2024-02-20 15:55:00,92.23,92.39,92.21,92.38,303863.0,92.0868,92.2465,92.0668,92.2365,303863.0
2024-02-21 09:30:00,91.9,92.87,91.74,92.54,224335.0,91.7573,92.7258,91.5975,92.3963,224335.0
2024-02-21 09:35:00,92.54,92.61,92.29,92.38,85555.0,92.3963,92.4662,92.1467,92.2365,85555.0
2024-02-21 09:40:00,92.37,92.79,92.34,92.78,86417.0,92.2265,92.6459,92.1966,92.6359,86417.0
2024-02-21 09:45:00,92.78,92.89,92.64,92.68,106388.0,92.6359,92.7457,92.4961,92.5361,106388.0
2024-02-21 09:50:00,92.67,92.7,92.38,92.41,63317.0,92.5261,92.556,92.2365,92.2665,63317.0
2024-02-21 09:55:00,92.43,92.52,92.3,92.46,114562.0,92.2865,92.3763,92.1567,92.3164,114562.0
2024-02-21 10:00:00,92.45,92.5,92.18,92.43,139142.0,92.3064,92.3563,92.0368,92.2865,139142.0
2024-02-21 10:05:00,92.44,92.5,92.21,92.36,78253.0,92.2964,92.3563,92.0668,92.2166,78253.0
2024-02-21 10:10:00,92.37,92.52,92.28,92.51,69626.0,92.2265,92.3763,92.1367,92.3663,69626.0
2024-02-21 10:15:00,92.51,92.67,92.49,92.58,84754.0,92.3663,92.5261,92.3464,92.4362,84754.0
2024-02-21 10:20:00,92.58,92.65,92.4,92.42,92837.0,92.4362,92.5061,92.2565,92.2765,92837.0
2024-02-21 10:25:00,92.44,92.47,92.21,92.27,122264.0,92.2964,92.3264,92.0668,92.1267,122264.0
2024-02-21 10:30:00,92.26,92.27,91.62,91.63,119382.0,92.1167,92.1267,91.4777,91.4877,119382.0
2024-02-21 10:35:00,91.63,91.63,91.31,91.38,146205.0,91.4877,91.4877,91.1682,91.2381,146205.0
2024-02-21 10:40:00,91.37,91.63,91.35,91.56,109290.0,91.2281,91.4877,91.2081,91.4178,109290.0
2024-02-21 10:45:00,91.56,91.82,91.46,91.77,107254.0,91.4178,91.6774,91.318,91.6275,107254.0
2024-02-21 10:50:00,91.77,91.84,91.71,91.77,37866.0,91.6275,91.6974,91.5676,91.6275,37866.0
2024-02-21 10:55:00,91.73,91.87,91.61,91.62,35708.0,91.5875,91.7273,91.4677,91.4777,35708.0
2024-02-21 11:00:00,91.64,91.8,91.56,91.64,29006.0,91.4977,91.6574,91.4178,91.4977,29006.0
2024-02-21 11:05:00,91.62,91.72,91.56,91.66,21942.0,91.4777,91.5776,91.4178,91.5176,21942.0
2024-02-21 11:10:00,91.67,91.93,91.67,91.91,36811.0,91.5276,91.7872,91.5276,91.7673,36811.0
2024-02-21 11:15:00,91.93,92.01,91.88,91.95,81284.0,91.7872,91.8671,91.7373,91.8072,81284.0
2024-02-21 11:20:00,91.95,91.97,91.79,91.86,21137.0,91.8072,91.8272,91.6474,91.7173,21137.0
2024-02-21 11:25:00,91.87,91.97,91.8,91.83,36409.0,91.7273,91.8272,91.6574,91.6874,36409.0
2024-02-21 11:30:00,91.82,91.91,91.79,91.9,47573.0,91.6774,91.7673,91.6474,91.7573,47573.0
2024-02-21 11:35:00,91.91,91.97,91.79,91.96,24530.0,91.7673,91.8272,91.6474,91.8172,24530.0
2024-02-21 11:40:00,91.95,92.01,91.87,91.99,16837.0,91.8072,91.8671,91.7273,91.8471,16837.0
2024-02-21 11:45:00,91.99,91.99,91.85,91.92,95414.0,91.8471,91.8471,91.7074,91.7772,95414.0
2024-02-21 11:50:00,91.91,92.07,91.88,92.02,27312.0,91.7673,91.927,91.7373,91.8771,27312.0
2024-02-21 11:55:00,92.04,92.04,91.89,91.91,28058.0,91.8971,91.8971,91.7473,91.7673,28058.0
2024-02-21 12:00:00,91.9,92.02,91.87,91.97,29461.0,91.7573,91.8771,91.7273,91.8272,29461.0
2024-02-21 12:05:00,91.98,91.98,91.71,91.74,35792.0,91.8372,91.8372,91.5676,91.5975,35792.0
2024-02-21 12:10:00,91.74,91.76,91.6,91.69,58801.0,91.5975,91.6175,91.4577,91.5476,58801.0
2024-02-21 12:15:00,91.68,91.77,91.57,91.77,128543.0,91.5376,91.6275,91.4278,91.6275,128543.0
2024-02-21 12:20:00,91.78,91.78,91.58,91.61,52540.0,91.6375,91.6375,91.4378,91.4677,52540.0
2024-02-21 12:25:00,91.62,91.65,91.44,91.45,33131.0,91.4777,91.5077,91.298,91.308,33131.0
2024-02-21 12:30:00,91.46,91.6,91.42,91.56,36578.0,91.318,91.4577,91.278,91.4178,36578.0
2024-02-21 12:35:00,91.55,91.69,91.54,91.63,66459.0,91.4078,91.5476,91.3978,91.4877,66459.0
2024-02-21 12:40:00,91.64,91.76,91.63,91.68,54550.0,91.4977,91.6175,91.4877,91.5376,54550.0
2024-02-21 12:45:00,91.67,91.74,91.66,91.74,20507.0,91.5276,91.5975,91.5176,91.5975,20507.0
2024-02-21 12:50:00,91.75,91.84,91.73,91.81,23520.0,91.6075,91.6974,91.5875,91.6674,23520.0
2024-02-21 12:55:00,91.81,91.82,91.68,91.78,18350.0,91.6674,91.6774,91.5376,91.6375,18350.0
2024-02-21 13:00:00,91.79,91.81,91.59,91.76,46278.0,91.6474,91.6674,91.4478,91.6175,46278.0
2024-02-21 13:05:00,91.75,91.85,91.7,91.81,44367.0,91.6075,91.7074,91.5576,91.6674,44367.0
2024-02-21 13:10:00,91.81,91.94,91.79,91.81,36506.0,91.6674,91.7972,91.6474,91.6674,36506.0
2024-02-21 13:15:00,91.83,91.94,91.8,91.93,42399.0,91.6874,91.7972,91.6574,91.7872,42399.0
2024-02-21 13:20:00,91.92,91.96,91.85,91.91,37920.0,91.7772,91.8172,91.7074,91.7673,37920.0
2024-02-21 13:25:00,91.89,91.9,91.76,91.84,29532.0,91.7473,91.7573,91.6175,91.6974,29532.0
2024-02-21 13:30:00,91.83,91.84,91.74,91.77,40787.0,91.6874,91.6974,91.5975,91.6275,40787.0
2024-02-21 13:35:00,91.78,91.94,91.78,91.92,31417.0,91.6375,91.7972,91.6375,91.7772,31417.0
2024-02-21 13:40:00,91.92,92.08,91.9,92.03,35697.0,91.7772,91.937,91.7573,91.8871,35697.0
2024-02-21 13:45:00,92.05,92.07,91.91,92.04,29123.0,91.907,91.927,91.7673,91.8971,29123.0
2024-02-21 13:50:00,92.04,92.15,92.02,92.14,30090.0,91.8971,92.0069,91.8771,91.9969,30090.0
2024-02-21 13:55:00,92.14,92.18,92.03,92.07,25071.0,91.9969,92.0368,91.8871,91.927,25071.0
2024-02-21 14:00:00,92.05,92.22,91.88,92.09,88210.0,91.907,92.0768,91.7373,91.947,88210.0
2024-02-21 14:05:00,92.09,92.13,91.9,91.93,35376.0,91.947,91.9869,91.7573,91.7872,35376.0
2024-02-21 14:10:00,91.92,91.98,91.84,91.87,34369.0,91.7772,91.8372,91.6974,91.7273,34369.0
2024-02-21 14:15:00,91.84,92.05,91.78,91.96,64152.0,91.6974,91.907,91.6375,91.8172,64152.0
2024-02-21 14:20:00,91.96,92.03,91.81,91.81,77717.0,91.8172,91.8871,91.6674,91.6674,77717.0
2024-02-21 14:25:00,91.82,91.93,91.72,91.89,82250.0,91.6774,91.7872,91.5776,91.7473,82250.0
2024-02-21 14:30:00,91.89,91.9,91.73,91.84,64552.0,91.7473,91.7573,91.5875,91.6974,64552.0
2024-02-21 14:35:00,91.84,91.87,91.7,91.76,47531.0,91.6974,91.7273,91.5576,91.6175,47531.0
2024-02-21 14:40:00,91.71,91.82,91.69,91.77,36963.0,91.5676,91.6774,91.5476,91.6275,36963.0
2024-02-21 14:45:00,91.78,91.87,91.69,91.81,86345.0,91.6375,91.7273,91.5476,91.6674,86345.0
2024-02-21 14:50:00,91.81,91.91,91.76,91.9,33077.0,91.6674,91.7673,91.6175,91.7573,33077.0
2024-02-21 14:55:00,91.9,92.01,91.89,91.92,58689.0,91.7573,91.8671,91.7473,91.7772,58689.0
2024-02-21 15:00:00,91.92,91.92,91.79,91.84,53692.0,91.7772,91.7772,91.6474,91.6974,53692.0
2024-02-21 15:05:00,91.83,91.86,91.75,91.81,39902.0,91.6874,91.7173,91.6075,91.6674,39902.0
2024-02-21 15:10:00,91.81,91.85,91.73,91.84,51383.0,91.6674,91.7074,91.5875,91.6974,51383.0
2024-02-21 15:15:00,91.84,91.94,91.73,91.9,66969.0,91.6974,91.7972,91.5875,91.7573,66969.0
2024-02-21 15:20:00,91.9,91.97,91.81,91.97,43532.0,91.7573,91.8272,91.6674,91.8272,43532.0
2024-02-21 15:25:00,91.98,92.09,91.95,92.07,40919.0,91.8372,91.947,91.8072,91.927,40919.0
2024-02-21 15:30:00,92.07,92.19,92.04,92.11,77836.0,91.927,92.0468,91.8971,91.9669,77836.0
2024-02-21 15:35:00,92.11,92.33,92.1,92.32,144929.0,91.9669,92.1866,91.957,92.1766,144929.0
2024-02-21 15:40:00,92.32,92.43,92.27,92.33,64895.0,92.1766,92.2865,92.1267,92.1866,64895.0
2024-02-21 15:45:00,92.34,92.43,92.25,92.42,145725.0,92.1966,92.2865,92.1067,92.2765,145725.0
2024-02-21 15:50:00,92.41,92.44,92.21,92.35,245327.0,92.2665,92.2964,92.0668,92.2066,245327.0
2024-02-21 15:55:00,92.35,92.53,92.32,92.52,337868.0,92.2066,92.3863,92.1766,92.3763,337868.0
2024-02-22 09:30:00,92.77,93.04,92.21,92.89,391781.0,92.6259,92.8955,92.0668,92.7457,391781.0
2024-02-22 09:35:00,92.89,93.4,92.86,93.39,181365.0,92.7457,93.2549,92.7158,93.245,181365.0
2024-02-22 09:40:00,93.38,93.8,93.29,93.75,239425.0,93.235,93.6543,93.1451,93.6044,239425.0
2024-02-22 09:45:00,93.76,94.01,93.55,93.61,289434.0,93.6144,93.864,93.4047,93.4646,289434.0
2024-02-22 09:50:00,93.61,93.74,93.34,93.42,271396.0,93.4646,93.5944,93.195,93.2749,271396.0
2024-02-22 09:55:00,93.42,93.59,93.38,93.52,78408.0,93.2749,93.4447,93.235,93.3748,78408.0
2024-02-22 10:00:00,93.51,93.55,93.31,93.32,176400.0,93.3648,93.4047,93.1651,93.1751,176400.0
2024-02-22 10:05:00,93.33,93.5,93.25,93.26,78600.0,93.1851,93.3548,93.1052,93.1152,78600.0
2024-02-22 10:10:00,93.29,93.34,93.04,93.26,80535.0,93.1451,93.195,92.8955,93.1152,80535.0
2024-02-22 10:15:00,93.27,93.29,92.94,93.02,92397.0,93.1251,93.1451,92.7957,92.8755,92397.0
2024-02-22 10:20:00,93.01,93.08,92.77,92.92,106397.0,92.8656,92.9354,92.6259,92.7757,106397.0
2024-02-22 10:25:00,92.93,92.95,92.6,92.84,188402.0,92.7857,92.8056,92.4562,92.6958,188402.0
2024-02-22 10:30:00,92.85,92.86,92.64,92.85,85565.0,92.7058,92.7158,92.4961,92.7058,85565.0
2024-02-22 10:35:00,92.85,93.13,92.8,93.04,94378.0,92.7058,92.9854,92.6559,92.8955,94378.0
2024-02-22 10:40:00,93.06,93.11,92.96,93.0,51948.0,92.9155,92.9654,92.8156,92.8556,51948.0
2024-02-22 10:45:00,92.98,93.07,92.87,93.07,54218.0,92.8356,92.9255,92.7258,92.9255,54218.0
2024-02-22 10:50:00,93.08,93.21,93.01,93.15,45685.0,92.9354,93.0652,92.8656,93.0053,45685.0
2024-02-22 10:55:00,93.16,93.18,92.97,93.01,64561.0,93.0153,93.0353,92.8256,92.8656,64561.0
2024-02-22 11:00:00,93.02,93.08,92.86,93.02,80952.0,92.8755,92.9354,92.7158,92.8755,80952.0
2024-02-22 11:05:00,93.03,93.12,92.97,93.12,52257.0,92.8855,92.9754,92.8256,92.9754,52257.0
2024-02-22 11:10:00,93.12,93.48,93.12,93.48,98499.0,92.9754,93.3348,92.9754,93.3348,98499.0
2024-02-22 11:15:00,93.49,93.59,93.4,93.41,57157.0,93.3448,93.4447,93.2549,93.2649,57157.0
2024-02-22 11:20:00,93.42,93.67,93.42,93.65,50127.0,93.2749,93.5245,93.2749,93.5046,50127.0
2024-02-22 11:25:00,93.66,93.89,93.66,93.79,61951.0,93.5145,93.7442,93.5145,93.6443,61951.0
2024-02-22 11:30:00,93.8,93.91,93.79,93.9,54288.0,93.6543,93.7642,93.6443,93.7542,54288.0
2024-02-22 11:35:00,93.91,94.0,93.78,93.98,67427.0,93.7642,93.854,93.6344,93.834,67427.0
2024-02-22 11:40:00,93.97,94.13,93.96,94.07,141301.0,93.8241,93.9838,93.8141,93.9239,141301.0
2024-02-22 11:45:00,94.1,94.13,93.97,94.05,199318.0,93.9539,93.9838,93.8241,93.9039,199318.0
2024-02-22 11:50:00,94.05,94.12,94.01,94.06,195346.0,93.9039,93.9738,93.864,93.9139,195346.0
2024-02-22 11:55:00,94.06,94.24,94.06,94.17,207703.0,93.9139,94.0936,93.9139,94.0237,207703.0
2024-02-22 12:00:00,94.17,94.32,94.08,94.28,141765.0,94.0237,94.1735,93.9339,94.1336,141765.0
2024-02-22 12:05:00,94.28,94.38,94.26,94.37,88958.0,94.1336,94.2334,94.1136,94.2234,88958.0
2024-02-22 12:10:00,94.37,94.45,94.33,94.39,172307.0,94.2234,94.3033,94.1835,94.2434,172307.0
2024-02-22 12:15:00,94.38,94.4,94.27,94.33,101642.0,94.2334,94.2534,94.1236,94.1835,101642.0
2024-02-22 12:20:00,94.31,94.39,94.28,94.37,58067.0,94.1635,94.2434,94.1336,94.2234,58067.0
2024-02-22 12:25:00,94.37,94.5,94.34,94.48,99000.0,94.2234,94.3532,94.1935,94.3333,99000.0
2024-02-22 12:30:00,94.49,94.61,94.47,94.6,93906.0,94.3433,94.4631,94.3233,94.4531,93906.0
2024-02-22 12:35:00,94.6,94.68,94.57,94.64,63452.0,94.4531,94.533,94.4231,94.493,63452.0
2024-02-22 12:40:00,94.64,94.74,94.53,94.72,77665.0,94.493,94.5929,94.3832,94.5729,77665.0
2024-02-22 12:45:00,94.73,94.82,94.7,94.74,91099.0,94.5829,94.6727,94.5529,94.5929,91099.0
2024-02-22 12:50:00,94.75,94.92,94.74,94.91,81241.0,94.6028,94.7726,94.5929,94.7626,81241.0
2024-02-22 12:55:00,94.9,94.98,94.78,94.83,105820.0,94.7526,94.8325,94.6328,94.6827,105820.0
2024-02-22 13:00:00,94.82,94.82,94.69,94.78,110784.0,94.6727,94.6727,94.5429,94.6328,110784.0
2024-02-22 13:05:00,94.77,94.8,94.65,94.7,159665.0,94.6228,94.6528,94.503,94.5529,159665.0
2024-02-22 13:10:00,94.7,94.71,94.56,94.64,94192.0,94.5529,94.5629,94.4131,94.493,94192.0
2024-02-22 13:15:00,94.64,94.75,94.51,94.52,84781.0,94.493,94.6028,94.3632,94.3732,84781.0
2024-02-22 13:20:00,94.52,94.65,94.46,94.55,99491.0,94.3732,94.503,94.3133,94.4032,99491.0
2024-02-22 13:25:00,94.56,94.65,94.53,94.6,36245.0,94.4131,94.503,94.3832,94.4531,36245.0
2024-02-22 13:30:00,94.61,94.66,94.5,94.57,33753.0,94.4631,94.513,94.3532,94.4231,33753.0
2024-02-22 13:35:00,94.57,94.71,94.48,94.64,72335.0,94.4231,94.5629,94.3333,94.493,72335.0
2024-02-22 13:40:00,94.64,94.77,94.61,94.68,66694.0,94.493,94.6228,94.4631,94.533,66694.0
2024-02-22 13:45:00,94.67,94.71,94.61,94.67,108324.0,94.523,94.5629,94.4631,94.523,108324.0
2024-02-22 13:50:00,94.67,94.81,94.61,94.77,90371.0,94.523,94.6628,94.4631,94.6228,90371.0
2024-02-22 13:55:00,94.77,94.84,94.72,94.75,75920.0,94.6228,94.6927,94.5729,94.6028,75920.0
2024-02-22 14:00:00,94.73,94.84,94.72,94.78,42229.0,94.5829,94.6927,94.5729,94.6328,42229.0
2024-02-22 14:05:00,94.78,94.78,94.66,94.72,65785.0,94.6328,94.6328,94.513,94.5729,65785.0
2024-02-22 14:10:00,94.72,94.87,94.7,94.85,57886.0,94.5729,94.7227,94.5529,94.7027,57886.0
2024-02-22 14:15:00,94.85,94.96,94.83,94.92,73563.0,94.7027,94.8125,94.6827,94.7726,73563.0
2024-02-22 14:20:00,94.93,94.96,94.86,94.89,46834.0,94.7826,94.8125,94.7127,94.7426,46834.0
2024-02-22 14:25:00,94.89,94.94,94.81,94.88,86808.0,94.7426,94.7926,94.6628,94.7326,86808.0
2024-02-22 14:30:00,94.87,94.87,94.61,94.63,130698.0,94.7227,94.7227,94.4631,94.483,130698.0
2024-02-22 14:35:00,94.61,94.69,94.53,94.62,90684.0,94.4631,94.5429,94.3832,94.4731,90684.0
2024-02-22 14:40:00,94.63,94.73,94.54,94.6,67706.0,94.483,94.5829,94.3932,94.4531,67706.0
2024-02-22 14:45:00,94.59,94.6,94.35,94.4,76240.0,94.4431,94.4531,94.2035,94.2534,76240.0
2024-02-22 14:50:00,94.39,94.55,94.3,94.54,87146.0,94.2434,94.4032,94.1535,94.3932,87146.0
2024-02-22 14:55:00,94.55,94.58,94.42,94.5,93638.0,94.4032,94.4331,94.2734,94.3532,93638.0
2024-02-22 15:00:00,94.51,94.62,94.44,94.45,85043.0,94.3632,94.4731,94.2933,94.3033,85043.0
2024-02-22 15:05:00,94.44,94.5,94.21,94.23,107607.0,94.2933,94.3532,94.0637,94.0837,107607.0
2024-02-22 15:10:00,94.22,94.26,94.09,94.11,110278.0,94.0737,94.1136,93.9439,93.9638,110278.0
2024-02-22 15:15:00,94.11,94.24,94.09,94.16,113632.0,93.9638,94.0936,93.9439,94.0138,113632.0
2024-02-22 15:20:00,94.15,94.24,94.06,94.19,85279.0,94.0038,94.0936,93.9139,94.0437,85279.0
2024-02-22 15:25:00,94.19,94.33,94.18,94.28,81798.0,94.0437,94.1835,94.0337,94.1336,81798.0
2024-02-22 15:30:00,94.29,94.34,94.21,94.21,120354.0,94.1436,94.1935,94.0637,94.0637,120354.0
2024-02-22 15:35:00,94.21,94.39,94.17,94.39,99199.0,94.0637,94.2434,94.0237,94.2434,99199.0
2024-02-22 15:40:00,94.38,94.46,94.36,94.42,126512.0,94.2334,94.3133,94.2135,94.2734,126512.0
2024-02-22 15:45:00,94.41,94.45,94.33,94.41,164070.0,94.2634,94.3033,94.1835,94.2634,164070.0
2024-02-22 15:50:00,94.4,94.45,94.26,94.31,211323.0,94.2534,94.3033,94.1136,94.1635,211323.0
2024-02-22 15:55:00,94.3,94.4,94.14,94.16,501670.0,94.1535,94.2534,93.9938,94.0138,501670.0
2024-02-23 09:30:00,94.42,94.71,94.0,94.48,270114.0,94.2734,94.5629,93.854,94.3333,270114.0
2024-02-23 09:35:00,94.48,94.51,94.21,94.38,155244.0,94.3333,94.3632,94.0637,94.2334,155244.0
2024-02-23 09:40:00,94.36,94.65,94.11,94.62,192059.0,94.2135,94.503,93.9638,94.4731,192059.0
2024-02-23 09:45:00,94.63,94.7,94.42,94.5,140818.0,94.483,94.5529,94.2734,94.3532,140818.0
2024-02-23 09:50:00,94.49,94.91,94.41,94.91,115729.0,94.3433,94.7626,94.2634,94.7626,115729.0
2024-02-23 09:55:00,94.91,94.96,94.64,94.73,139998.0,94.7626,94.8125,94.493,94.5829,139998.0
2024-02-23 10:00:00,94.74,94.76,94.35,94.5,176346.0,94.5929,94.6128,94.2035,94.3532,176346.0
2024-02-23 10:05:00,94.49,94.64,94.32,94.63,103416.0,94.3433,94.493,94.1735,94.483,103416.0
2024-02-23 10:10:00,94.62,94.69,94.48,94.56,82636.0,94.4731,94.5429,94.3333,94.4131,82636.0
2024-02-23 10:15:00,94.56,94.86,94.54,94.76,80254.0,94.4131,94.7127,94.3932,94.6128,80254.0
2024-02-23 10:20:00,94.76,94.97,94.73,94.95,208016.0,94.6128,94.8225,94.5829,94.8025,208016.0
2024-02-23 10:25:00,94.96,95.22,94.96,95.0,189770.0,94.8125,95.0721,94.8125,94.8525,189770.0
2024-02-23 10:30:00,95.02,95.13,94.83,94.83,119775.0,94.8724,94.9823,94.6827,94.6827,119775.0
2024-02-23 10:35:00,94.82,95.01,94.81,94.93,125441.0,94.6727,94.8624,94.6628,94.7826,125441.0
2024-02-23 10:40:00,94.94,95.1,94.87,95.02,139815.0,94.7926,94.9523,94.7227,94.8724,139815.0
2024-02-23 10:45:00,95.03,95.2,94.97,95.15,94483.0,94.8824,95.0522,94.8225,95.0022,94483.0
2024-02-23 10:50:00,95.15,95.42,95.12,95.33,104038.0,95.0022,95.2718,94.9723,95.1819,104038.0
2024-02-23 10:55:00,95.34,95.4,95.06,95.22,154215.0,95.1919,95.2518,94.9124,95.0721,154215.0
2024-02-23 11:00:00,95.23,95.27,94.75,94.76,135053.0,95.0821,95.122,94.6028,94.6128,135053.0
2024-02-23 11:05:00,94.77,94.77,94.56,94.67,64544.0,94.6228,94.6228,94.4131,94.523,64544.0
2024-02-23 11:10:00,94.66,94.7,94.37,94.4,110343.0,94.513,94.5529,94.2234,94.2534,110343.0
2024-02-23 11:15:00,94.39,94.54,94.29,94.48,141217.0,94.2434,94.3932,94.1436,94.3333,141217.0
2024-02-23 11:20:00,94.49,94.61,94.48,94.5,59638.0,94.3433,94.4631,94.3333,94.3532,59638.0
2024-02-23 11:25:00,94.51,94.74,94.48,94.69,60481.0,94.3632,94.5929,94.3333,94.5429,60481.0
2024-02-23 11:30:00,94.7,94.81,94.66,94.77,72812.0,94.5529,94.6628,94.513,94.6228,72812.0
2024-02-23 11:35:00,94.77,94.89,94.74,94.86,77558.0,94.6228,94.7426,94.5929,94.7127,77558.0
2024-02-23 11:40:00,94.87,94.92,94.73,94.77,44971.0,94.7227,94.7726,94.5829,94.6228,44971.0
2024-02-23 11:45:00,94.77,94.85,94.67,94.72,110058.0,94.6228,94.7027,94.523,94.5729,110058.0
2024-02-23 11:50:00,94.72,94.88,94.71,94.86,74580.0,94.5729,94.7326,94.5629,94.7127,74580.0
2024-02-23 11:55:00,94.87,94.99,94.85,94.99,74551.0,94.7227,94.8425,94.7027,94.8425,74551.0
2024-02-23 12:00:00,94.98,95.15,94.97,95.07,83935.0,94.8325,95.0022,94.8225,94.9224,83935.0
2024-02-23 12:05:00,95.08,95.28,95.08,95.2,78815.0,94.9323,95.132,94.9323,95.0522,78815.0
2024-02-23 12:10:00,95.2,95.34,95.15,95.31,91055.0,95.0522,95.1919,95.0022,95.162,91055.0
2024-02-23 12:15:00,95.33,95.46,95.27,95.41,127492.0,95.1819,95.3117,95.122,95.2618,127492.0
2024-02-23 12:20:00,95.41,95.5,95.2,95.2,147163.0,95.2618,95.3517,95.0522,95.0522,147163.0
2024-02-23 12:25:00,95.2,95.2,95.04,95.05,67985.0,95.0522,95.0522,94.8924,94.9024,67985.0
2024-02-23 12:30:00,95.05,95.16,94.88,95.15,70577.0,94.9024,95.0122,94.7326,95.0022,70577.0
2024-02-23 12:35:00,95.16,95.18,94.99,95.12,74273.0,95.0122,95.0322,94.8425,94.9723,74273.0
2024-02-23 12:40:00,95.12,95.12,94.95,95.1,74146.0,94.9723,94.9723,94.8025,94.9523,74146.0
2024-02-23 12:45:00,95.11,95.26,95.06,95.21,54469.0,94.9623,95.1121,94.9124,95.0621,54469.0
2024-02-23 12:50:00,95.23,95.25,95.1,95.16,28705.0,95.0821,95.1021,94.9523,95.0122,28705.0
2024-02-23 12:55:00,95.16,95.24,95.1,95.15,50347.0,95.0122,95.0921,94.9523,95.0022,50347.0
2024-02-23 13:00:00,95.14,95.24,95.12,95.13,58999.0,94.9922,95.0921,94.9723,94.9823,58999.0
2024-02-23 13:05:00,95.13,95.19,95.06,95.07,62292.0,94.9823,95.0422,94.9124,94.9224,62292.0
2024-02-23 13:10:00,95.07,95.25,95.06,95.24,52835.0,94.9224,95.1021,94.9124,95.0921,52835.0
2024-02-23 13:15:00,95.23,95.33,95.22,95.31,51037.0,95.0821,95.1819,95.0721,95.162,51037.0
2024-02-23 13:20:00,95.31,95.33,95.18,95.24,28392.0,95.162,95.1819,95.0322,95.0921,28392.0
2024-02-23 13:25:00,95.22,95.3,95.18,95.28,22496.0,95.0721,95.152,95.0322,95.132,22496.0
2024-02-23 13:30:00,95.29,95.36,95.25,95.28,29122.0,95.142,95.2119,95.1021,95.132,29122.0
2024-02-23 13:35:00,95.28,95.35,95.26,95.31,66577.0,95.132,95.2019,95.1121,95.162,66577.0
2024-02-23 13:40:00,95.3,95.36,95.24,95.3,74104.0,95.152,95.2119,95.0921,95.152,74104.0
2024-02-23 13:45:00,95.31,95.33,95.22,95.26,50767.0,95.162,95.1819,95.0721,95.1121,50767.0
2024-02-23 13:50:00,95.25,95.29,95.11,95.16,68018.0,95.1021,95.142,94.9623,95.0122,68018.0
2024-02-23 13:55:00,95.14,95.2,94.92,94.98,74816.0,94.9922,95.0522,94.7726,94.8325,74816.0
2024-02-23 14:00:00,94.98,94.99,94.81,94.86,37936.0,94.8325,94.8425,94.6628,94.7127,37936.0
2024-02-23 14:05:00,94.86,94.9,94.7,94.7,48298.0,94.7127,94.7526,94.5529,94.5529,48298.0
2024-02-23 14:10:00,94.71,94.73,94.58,94.67,69981.0,94.5629,94.5829,94.4331,94.523,69981.0
2024-02-23 14:15:00,94.68,94.7,94.61,94.7,41779.0,94.533,94.5529,94.4631,94.5529,41779.0
2024-02-23 14:20:00,94.71,94.75,94.6,94.65,74216.0,94.5629,94.6028,94.4531,94.503,74216.0
2024-02-23 14:25:00,94.65,94.79,94.62,94.72,54395.0,94.503,94.6428,94.4731,94.5729,54395.0
2024-02-23 14:30:00,94.72,94.74,94.63,94.64,70984.0,94.5729,94.5929,94.483,94.493,70984.0
2024-02-23 14:35:00,94.64,94.64,94.51,94.56,71846.0,94.493,94.493,94.3632,94.4131,71846.0
2024-02-23 14:40:00,94.57,94.57,94.49,94.54,58171.0,94.4231,94.4231,94.3433,94.3932,58171.0
2024-02-23 14:45:00,94.54,94.69,94.51,94.57,82575.0,94.3932,94.5429,94.3632,94.4231,82575.0
2024-02-23 14:50:00,94.57,94.64,94.53,94.64,41695.0,94.4231,94.493,94.3832,94.493,41695.0
2024-02-23 14:55:00,94.64,94.69,94.56,94.64,109054.0,94.493,94.5429,94.4131,94.493,109054.0
2024-02-23 15:00:00,94.65,94.74,94.62,94.72,87911.0,94.503,94.5929,94.4731,94.5729,87911.0
2024-02-23 15:05:00,94.72,94.72,94.47,94.52,95105.0,94.5729,94.5729,94.3233,94.3732,95105.0
2024-02-23 15:10:00,94.52,94.63,94.46,94.46,69254.0,94.3732,94.483,94.3133,94.3133,69254.0
2024-02-23 15:15:00,94.47,94.58,94.43,94.57,107624.0,94.3233,94.4331,94.2833,94.4231,107624.0
2024-02-23 15:20:00,94.58,94.58,94.44,94.47,69993.0,94.4331,94.4331,94.2933,94.3233,69993.0
2024-02-23 15:25:00,94.47,94.57,94.41,94.43,55343.0,94.3233,94.4231,94.2634,94.2833,55343.0
2024-02-23 15:30:00,94.43,94.55,94.37,94.52,145477.0,94.2833,94.4032,94.2234,94.3732,145477.0
2024-02-23 15:35:00,94.52,94.66,94.48,94.65,70695.0,94.3732,94.513,94.3333,94.503,70695.0
2024-02-23 15:40:00,94.65,94.69,94.61,94.66,88491.0,94.503,94.5429,94.4631,94.513,88491.0
2024-02-23 15:45:00,94.67,94.7,94.61,94.65,65266.0,94.523,94.5529,94.4631,94.503,65266.0
2024-02-23 15:50:00,94.66,94.81,94.54,94.79,176768.0,94.513,94.6628,94.3932,94.6428,176768.0
2024-02-23 15:55:00,94.78,94.84,94.69,94.73,305954.0,94.6328,94.6927,94.5429,94.5829,305954.0
2024-02-26 09:30:00,94.65,95.99,94.46,95.89,432093.0,94.503,95.8409,94.3133,95.7411,432093.0
2024-02-26 09:35:00,95.88,96.19,95.65,96.09,330763.0,95.7311,96.0406,95.5015,95.9408,330763.0
2024-02-26 09:40:00,96.09,96.46,96.01,96.36,287704.0,95.9408,96.3102,95.8609,96.2103,287704.0
2024-02-26 09:45:00,96.34,96.63,96.29,96.57,240466.0,96.1904,96.4799,96.1405,96.42,240466.0
2024-02-26 09:50:00,96.57,96.84,96.4,96.79,244445.0,96.42,96.6896,96.2503,96.6397,244445.0
2024-02-26 09:55:00,96.78,97.21,96.78,97.07,251074.0,96.6297,97.059,96.6297,96.9192,251074.0
2024-02-26 10:00:00,97.04,97.18,96.8,97.17,221253.0,96.8893,97.0291,96.6497,97.0191,221253.0
2024-02-26 10:05:00,97.17,97.17,96.62,96.68,200455.0,97.0191,97.0191,96.4699,96.5299,200455.0
2024-02-26 10:10:00,96.71,96.84,96.53,96.55,166277.0,96.5598,96.6896,96.3801,96.4001,166277.0
2024-02-26 10:15:00,96.54,96.72,96.48,96.61,171373.0,96.3901,96.5698,96.3302,96.46,171373.0
2024-02-26 10:20:00,96.62,96.8,96.58,96.6,121442.0,96.4699,96.6497,96.43,96.45,121442.0
2024-02-26 10:25:00,96.62,96.71,96.51,96.65,96384.0,96.4699,96.5598,96.3601,96.4999,96384.0
2024-02-26 10:30:00,96.66,96.69,96.46,96.58,116967.0,96.5099,96.5398,96.3102,96.43,116967.0
2024-02-26 10:35:00,96.58,96.68,96.51,96.51,65900.0,96.43,96.5299,96.3601,96.3601,65900.0
2024-02-26 10:40:00,96.51,96.64,96.39,96.48,128489.0,96.3601,96.4899,96.2403,96.3302,128489.0
2024-02-26 10:45:00,96.49,96.84,96.48,96.8,83935.0,96.3401,96.6896,96.3302,96.6497,83935.0
2024-02-26 10:50:00,96.8,96.95,96.77,96.91,97253.0,96.6497,96.7994,96.6197,96.7595,97253.0
2024-02-26 10:55:00,96.91,96.91,96.61,96.76,146910.0,96.7595,96.7595,96.46,96.6097,146910.0
2024-02-26 11:00:00,96.77,96.82,96.68,96.74,101482.0,96.6197,96.6696,96.5299,96.5898,101482.0
2024-02-26 11:05:00,96.75,96.89,96.71,96.87,106728.0,96.5997,96.7395,96.5598,96.7196,106728.0
2024-02-26 11:10:00,96.87,96.94,96.8,96.9,182425.0,96.7196,96.7894,96.6497,96.7495,182425.0
2024-02-26 11:15:00,96.89,96.9,96.76,96.84,110178.0,96.7395,96.7495,96.6097,96.6896,110178.0
2024-02-26 11:20:00,96.83,96.94,96.73,96.85,84367.0,96.6796,96.7894,96.5798,96.6996,84367.0
2024-02-26 11:25:00,96.86,96.97,96.83,96.94,59021.0,96.7096,96.8194,96.6796,96.7894,59021.0
2024-02-26 11:30:00,96.93,96.94,96.76,96.76,70944.0,96.7795,96.7894,96.6097,96.6097,70944.0
2024-02-26 11:35:00,96.75,96.98,96.69,96.97,91811.0,96.5997,96.8294,96.5398,96.8194,91811.0
2024-02-26 11:40:00,96.98,96.99,96.61,96.67,90416.0,96.8294,96.8394,96.46,96.5199,90416.0
2024-02-26 11:45:00,96.67,96.72,96.6,96.72,124174.0,96.5199,96.5698,96.45,96.5698,124174.0
2024-02-26 11:50:00,96.72,96.74,96.61,96.62,68638.0,96.5698,96.5898,96.46,96.4699,68638.0
2024-02-26 11:55:00,96.62,96.91,96.59,96.88,95985.0,96.4699,96.7595,96.44,96.7295,95985.0
2024-02-26 12:00:00,96.89,96.9,96.68,96.69,97713.0,96.7395,96.7495,96.5299,96.5398,97713.0
2024-02-26 12:05:00,96.69,96.7,96.59,96.65,72958.0,96.5398,96.5498,96.44,96.4999,72958.0
2024-02-26 12:10:00,96.64,96.8,96.61,96.77,75370.0,96.4899,96.6497,96.46,96.6197,75370.0
2024-02-26 12:15:00,96.78,96.88,96.75,96.84,37994.0,96.6297,96.7295,96.5997,96.6896,37994.0
2024-02-26 12:20:00,96.84,96.96,96.78,96.91,70635.0,96.6896,96.8094,96.6297,96.7595,70635.0
2024-02-26 12:25:00,96.91,96.92,96.73,96.76,69795.0,96.7595,96.7695,96.5798,96.6097,69795.0
2024-02-26 12:30:00,96.76,96.85,96.73,96.77,71805.0,96.6097,96.6996,96.5798,96.6197,71805.0
2024-02-26 12:35:00,96.75,96.76,96.64,96.7,61059.0,96.5997,96.6097,96.4899,96.5498,61059.0
2024-02-26 12:40:00,96.69,96.75,96.6,96.6,85894.0,96.5398,96.5997,96.45,96.45,85894.0
2024-02-26 12:45:00,96.6,96.65,96.52,96.54,47614.0,96.45,96.4999,96.3701,96.3901,47614.0
2024-02-26 12:50:00,96.53,96.55,96.42,96.47,54361.0,96.3801,96.4001,96.2703,96.3202,54361.0
2024-02-26 12:55:00,96.46,96.65,96.43,96.65,52358.0,96.3102,96.4999,96.2802,96.4999,52358.0
2024-02-26 13:00:00,96.64,96.64,96.41,96.58,90872.0,96.4899,96.4899,96.2603,96.43,90872.0
2024-02-26 13:05:00,96.57,96.57,96.48,96.54,38181.0,96.42,96.42,96.3302,96.3901,38181.0
2024-02-26 13:10:00,96.54,96.57,96.48,96.55,45276.0,96.3901,96.42,96.3302,96.4001,45276.0
2024-02-26 13:15:00,96.56,96.58,96.36,96.37,49895.0,96.41,96.43,96.2103,96.2203,49895.0
2024-02-26 13:20:00,96.36,96.4,96.31,96.35,52944.0,96.2103,96.2503,96.1604,96.2004,52944.0
2024-02-26 13:25:00,96.34,96.35,96.1,96.25,106041.0,96.1904,96.2004,95.9508,96.1005,106041.0
2024-02-26 13:30:00,96.25,96.3,96.12,96.15,86543.0,96.1005,96.1504,95.9707,96.0007,86543.0
2024-02-26 13:35:00,96.16,96.3,96.1,96.29,103710.0,96.0107,96.1504,95.9508,96.1405,103710.0
2024-02-26 13:40:00,96.29,96.37,96.24,96.33,71931.0,96.1405,96.2203,96.0905,96.1804,71931.0
2024-02-26 13:45:00,96.34,96.41,96.29,96.31,92189.0,96.1904,96.2603,96.1405,96.1604,92189.0
2024-02-26 13:50:00,96.31,96.38,96.24,96.31,75314.0,96.1604,96.2303,96.0905,96.1604,75314.0
2024-02-26 13:55:00,96.32,96.47,96.32,96.47,69215.0,96.1704,96.3202,96.1704,96.3202,69215.0
2024-02-26 14:00:00,96.48,96.6,96.47,96.54,71966.0,96.3302,96.45,96.3202,96.3901,71966.0
2024-02-26 14:05:00,96.55,96.59,96.49,96.56,57004.0,96.4001,96.44,96.3401,96.41,57004.0
2024-02-26 14:10:00,96.56,96.64,96.5,96.6,69410.0,96.41,96.4899,96.3501,96.45,69410.0
2024-02-26 14:15:00,96.6,96.68,96.53,96.68,70036.0,96.45,96.5299,96.3801,96.5299,70036.0
2024-02-26 14:20:00,96.68,96.88,96.67,96.84,91453.0,96.5299,96.7295,96.5199,96.6896,91453.0
2024-02-26 14:25:00,96.86,96.88,96.68,96.7,88754.0,96.7096,96.7295,96.5299,96.5498,88754.0
2024-02-26 14:30:00,96.7,96.75,96.59,96.61,114730.0,96.5498,96.5997,96.44,96.46,114730.0
2024-02-26 14:35:00,96.61,96.84,96.58,96.82,187687.0,96.46,96.6896,96.43,96.6696,187687.0
2024-02-26 14:40:00,96.83,96.84,96.77,96.82,155340.0,96.6796,96.6896,96.6197,96.6696,155340.0
2024-02-26 14:45:00,96.83,96.84,96.77,96.83,101924.0,96.6796,96.6896,96.6197,96.6796,101924.0
2024-02-26 14:50:00,96.81,96.89,96.77,96.84,78978.0,96.6596,96.7395,96.6197,96.6896,78978.0
2024-02-26 14:55:00,96.85,96.9,96.81,96.86,60039.0,96.6996,96.7495,96.6596,96.7096,60039.0
2024-02-26 15:00:00,96.86,96.9,96.75,96.79,55149.0,96.7096,96.7495,96.5997,96.6397,55149.0
2024-02-26 15:05:00,96.79,96.94,96.77,96.93,37802.0,96.6397,96.7894,96.6197,96.7795,37802.0
2024-02-26 15:10:00,96.94,97.0,96.85,96.91,76858.0,96.7894,96.8494,96.6996,96.7595,76858.0
2024-02-26 15:15:00,96.9,96.93,96.75,96.8,88405.0,96.7495,96.7795,96.5997,96.6497,88405.0
2024-02-26 15:20:00,96.8,96.92,96.79,96.84,57267.0,96.6497,96.7695,96.6397,96.6896,57267.0
2024-02-26 15:25:00,96.83,96.94,96.82,96.92,57461.0,96.6796,96.7894,96.6696,96.7695,57461.0
2024-02-26 15:30:00,96.92,96.93,96.79,96.9,107975.0,96.7695,96.7795,96.6397,96.7495,107975.0
2024-02-26 15:35:00,96.9,97.03,96.84,97.03,117348.0,96.7495,96.8793,96.6896,96.8793,117348.0
2024-02-26 15:40:00,97.04,97.18,97.01,97.16,167258.0,96.8893,97.0291,96.8593,97.0091,167258.0
2024-02-26 15:45:00,97.16,97.36,97.14,97.34,372850.0,97.0091,97.2088,96.9891,97.1888,372850.0
2024-02-26 15:50:00,97.34,97.53,97.31,97.41,411253.0,97.1888,97.3785,97.1589,97.2587,411253.0
2024-02-26 15:55:00,97.4,97.46,97.28,97.35,610137.0,97.2487,97.3086,97.1289,97.1988,610137.0
2024-02-27 09:30:00,99.84,100.98,99.51,99.64,1041789.0,99.6849,100.8232,99.3555,99.4853,1041789.0
2024-02-27 09:35:00,99.65,99.91,99.41,99.65,563100.0,99.4952,99.7548,99.2556,99.4952,563100.0
2024-02-27 09:40:00,99.67,99.86,99.31,99.33,488076.0,99.5152,99.7049,99.1558,99.1757,488076.0
2024-02-27 09:45:00,99.34,99.56,98.88,99.53,476330.0,99.1857,99.4054,98.7264,99.3754,476330.0
2024-02-27 09:50:00,99.53,99.62,99.12,99.62,236593.0,99.3754,99.4653,98.9661,99.4653,236593.0
2024-02-27 09:55:00,99.61,99.76,99.31,99.31,199536.0,99.4553,99.6051,99.1558,99.1558,199536.0
2024-02-27 10:00:00,99.31,99.64,99.19,99.56,179725.0,99.1558,99.4853,99.036,99.4054,179725.0
2024-02-27 10:05:00,99.56,99.58,99.2,99.2,171816.0,99.4054,99.4253,99.0459,99.0459,171816.0
2024-02-27 10:10:00,99.2,99.59,99.1,99.54,215215.0,99.0459,99.4353,98.9461,99.3854,215215.0
2024-02-27 10:15:00,99.54,99.83,99.4,99.81,129332.0,99.3854,99.675,99.2456,99.655,129332.0
2024-02-27 10:20:00,99.82,100.11,99.72,100.02,301309.0,99.665,99.9545,99.5651,99.8647,301309.0
2024-02-27 10:25:00,100.03,100.09,99.86,100.06,183976.0,99.8746,99.9346,99.7049,99.9046,183976.0
2024-02-27 10:30:00,100.06,100.4,100.05,100.31,209141.0,99.9046,100.2441,99.8946,100.1542,209141.0
2024-02-27 10:35:00,100.31,100.47,100.26,100.42,161898.0,100.1542,100.314,100.1043,100.264,161898.0
2024-02-27 10:40:00,100.42,100.63,100.41,100.48,162558.0,100.264,100.4737,100.2541,100.324,162558.0
2024-02-27 10:45:00,100.48,100.71,100.41,100.48,307055.0,100.324,100.5536,100.2541,100.324,307055.0
2024-02-27 10:50:00,100.5,100.52,100.29,100.31,179922.0,100.3439,100.3639,100.1342,100.1542,179922.0
2024-02-27 10:55:00,100.3,100.52,100.29,100.52,179831.0,100.1442,100.3639,100.1342,100.3639,179831.0
2024-02-27 11:00:00,100.54,100.95,100.43,100.9,311059.0,100.3839,100.7932,100.274,100.7433,311059.0
2024-02-27 11:05:00,100.91,100.94,100.74,100.84,353700.0,100.7533,100.7832,100.5835,100.6834,353700.0
2024-02-27 11:10:00,100.85,101.13,100.79,101.03,389608.0,100.6934,100.9729,100.6335,100.8731,389608.0
2024-02-27 11:15:00,101.02,101.29,100.98,101.28,246476.0,100.8631,101.1327,100.8232,101.1227,246476.0
2024-02-27 11:20:00,101.29,101.32,100.98,101.14,467252.0,101.1327,101.1626,100.8232,100.9829,467252.0
2024-02-27 11:25:00,101.13,101.47,101.12,101.34,255685.0,100.9729,101.3124,100.963,101.1826,255685.0
2024-02-27 11:30:00,101.36,101.63,101.35,101.59,352186.0,101.2026,101.4722,101.1926,101.4322,352186.0
2024-02-27 11:35:00,101.59,101.67,101.38,101.42,204095.0,101.4322,101.5121,101.2226,101.2625,204095.0
2024-02-27 11:40:00,101.42,101.43,101.1,101.13,156580.0,101.2625,101.2725,100.943,100.9729,156580.0
2024-02-27 11:45:00,101.12,101.18,100.88,101.14,280169.0,100.963,101.0229,100.7233,100.9829,280169.0
2024-02-27 11:50:00,101.15,101.24,101.07,101.15,103709.0,100.9929,101.0828,100.913,100.9929,103709.0
2024-02-27 11:55:00,101.16,101.36,101.13,101.31,213254.0,101.0029,101.2026,100.9729,101.1527,213254.0
2024-02-27 12:00:00,101.33,101.41,101.24,101.32,118000.0,101.1726,101.2525,101.0828,101.1626,118000.0
2024-02-27 12:05:00,101.31,101.52,101.28,101.4,137943.0,101.1527,101.3623,101.1227,101.2425,137943.0
2024-02-27 12:10:00,101.39,101.44,101.16,101.21,113533.0,101.2325,101.2825,101.0029,101.0528,113533.0
2024-02-27 12:15:00,101.2,101.31,101.1,101.23,152286.0,101.0428,101.1527,100.943,101.0728,152286.0
2024-02-27 12:20:00,101.23,101.4,101.23,101.39,102453.0,101.0728,101.2425,101.0728,101.2325,102453.0
2024-02-27 12:25:00,101.38,101.41,101.29,101.38,117282.0,101.2226,101.2525,101.1327,101.2226,117282.0
2024-02-27 12:30:00,101.38,101.56,101.36,101.42,158911.0,101.2226,101.4023,101.2026,101.2625,158911.0
2024-02-27 12:35:00,101.41,101.59,101.33,101.33,104193.0,101.2525,101.4322,101.1726,101.1726,104193.0
2024-02-27 12:40:00,101.31,101.66,101.3,101.65,161838.0,101.1527,101.5021,101.1427,101.4921,161838.0
2024-02-27 12:45:00,101.64,101.69,101.46,101.47,98525.0,101.4821,101.5321,101.3024,101.3124,98525.0
2024-02-27 12:50:00,101.47,101.56,101.31,101.47,128747.0,101.3124,101.4023,101.1527,101.3124,128747.0
2024-02-27 12:55:00,101.47,101.49,101.28,101.47,141315.0,101.3124,101.3324,101.1227,101.3124,141315.0
2024-02-27 13:00:00,101.47,101.64,101.35,101.55,150146.0,101.3124,101.4821,101.1926,101.3923,150146.0
2024-02-27 13:05:00,101.57,101.77,101.55,101.74,180529.0,101.4123,101.6119,101.3923,101.582,180529.0
2024-02-27 13:10:00,101.74,101.92,101.73,101.82,187616.0,101.582,101.7617,101.572,101.6619,187616.0
2024-02-27 13:15:00,101.82,101.99,101.8,101.84,272666.0,101.6619,101.8316,101.6419,101.6818,272666.0
2024-02-27 13:20:00,101.84,101.99,101.75,101.77,289639.0,101.6818,101.8316,101.592,101.6119,289639.0
2024-02-27 13:25:00,101.79,101.91,101.66,101.78,163303.0,101.6319,101.7517,101.5021,101.6219,163303.0
2024-02-27 13:30:00,101.78,101.94,101.73,101.81,165088.0,101.6219,101.7817,101.572,101.6519,165088.0
2024-02-27 13:35:00,101.78,102.01,101.78,101.99,158933.0,101.6219,101.8516,101.6219,101.8316,158933.0
2024-02-27 13:40:00,102.0,102.05,101.79,101.84,187144.0,101.8416,101.8915,101.6319,101.6818,187144.0
2024-02-27 13:45:00,101.84,102.0,101.66,101.96,310990.0,101.6818,101.8416,101.5021,101.8017,310990.0
2024-02-27 13:50:00,101.92,102.13,101.87,102.11,118931.0,101.7617,101.9714,101.7118,101.9514,118931.0
2024-02-27 13:55:00,102.1,102.2,102.0,102.15,265901.0,101.9414,102.0413,101.8416,101.9914,265901.0
2024-02-27 14:00:00,102.15,102.26,102.06,102.25,167944.0,101.9914,102.1012,101.9015,102.0912,167944.0
2024-02-27 14:05:00,102.27,102.5,102.24,102.38,226868.0,102.1112,102.3408,102.0812,102.221,226868.0
2024-02-27 14:10:00,102.39,102.63,102.27,102.6,272516.0,102.231,102.4706,102.1112,102.4407,272516.0
2024-02-27 14:15:00,102.6,102.73,102.55,102.59,273930.0,102.4407,102.5705,102.3907,102.4307,273930.0
2024-02-27 14:20:00,102.59,102.69,102.54,102.67,108118.0,102.4307,102.5305,102.3808,102.5105,108118.0
2024-02-27 14:25:00,102.67,102.76,102.53,102.56,166976.0,102.5105,102.6004,102.3708,102.4007,166976.0
2024-02-27 14:30:00,102.58,102.77,102.46,102.74,171316.0,102.4207,102.6104,102.3009,102.5804,171316.0
2024-02-27 14:35:00,102.72,102.9,102.64,102.68,433542.0,102.5605,102.7402,102.4806,102.5205,433542.0
2024-02-27 14:40:00,102.68,102.95,102.63,102.92,189662.0,102.5205,102.7901,102.4706,102.7602,189662.0
2024-02-27 14:45:00,102.92,102.92,102.63,102.73,164899.0,102.7602,102.7602,102.4706,102.5705,164899.0
2024-02-27 14:50:00,102.72,102.93,102.57,102.86,148926.0,102.5605,102.7701,102.4107,102.7003,148926.0
2024-02-27 14:55:00,102.86,103.1,102.84,103.06,169716.0,102.7003,102.9399,102.6803,102.8999,169716.0
2024-02-27 15:00:00,103.06,103.09,102.86,103.07,293983.0,102.8999,102.9299,102.7003,102.9099,293983.0
2024-02-27 15:05:00,103.08,103.16,102.89,103.15,245600.0,102.9199,102.9998,102.7302,102.9898,245600.0
2024-02-27 15:10:00,103.15,103.22,102.81,103.03,192575.0,102.9898,103.0597,102.6503,102.87,192575.0
2024-02-27 15:15:00,103.04,103.09,102.67,102.7,483398.0,102.88,102.9299,102.5105,102.5405,483398.0
2024-02-27 15:20:00,102.69,102.95,102.62,102.93,294368.0,102.5305,102.7901,102.4606,102.7701,294368.0
2024-02-27 15:25:00,102.93,103.08,102.85,103.08,185607.0,102.7701,102.9199,102.6903,102.9199,185607.0
2024-02-27 15:30:00,103.08,103.12,102.97,103.01,214078.0,102.9199,102.9599,102.8101,102.85,214078.0
2024-02-27 15:35:00,103.01,103.2,103.0,103.2,220992.0,102.85,103.0397,102.84,103.0397,220992.0
2024-02-27 15:40:00,103.2,103.21,103.04,103.09,226826.0,103.0397,103.0497,102.88,102.9299,226826.0
2024-02-27 15:45:00,103.09,103.2,102.95,103.08,445235.0,102.9299,103.0397,102.7901,102.9199,445235.0
2024-02-27 15:50:00,103.08,103.15,102.89,102.92,604153.0,102.9199,102.9898,102.7302,102.7602,604153.0
2024-02-27 15:55:00,102.91,102.97,102.78,102.92,735567.0,102.7502,102.8101,102.6204,102.7602,735567.0
2024-02-28 09:30:00,102.21,103.21,101.85,103.07,833988.0,102.0513,103.0497,101.6918,102.9099,833988.0
2024-02-28 09:35:00,103.07,103.31,102.79,102.98,438049.0,102.9099,103.1496,102.6304,102.8201,438049.0
2024-02-28 09:40:00,102.99,103.52,102.96,103.25,384083.0,102.8301,103.3592,102.8001,103.0896,384083.0
2024-02-28 09:45:00,103.26,103.33,102.43,102.62,397770.0,103.0996,103.1695,102.2709,102.4606,397770.0
2024-02-28 09:50:00,102.63,102.66,102.25,102.33,387431.0,102.4706,102.5006,102.0912,102.1711,387431.0
2024-02-28 09:55:00,102.33,102.55,102.13,102.43,240499.0,102.1711,102.3907,101.9714,102.2709,240499.0
2024-02-28 10:00:00,102.44,102.54,102.25,102.41,210766.0,102.2809,102.3808,102.0912,102.251,210766.0
2024-02-28 10:05:00,102.39,102.95,102.2,102.85,176195.0,102.231,102.7901,102.0413,102.6903,176195.0
2024-02-28 10:10:00,102.84,102.86,102.65,102.81,449909.0,102.6803,102.7003,102.4906,102.6503,449909.0
2024-02-28 10:15:00,102.81,102.82,102.45,102.45,192809.0,102.6503,102.6603,102.2909,102.2909,192809.0
2024-02-28 10:20:00,102.44,102.73,102.39,102.62,153401.0,102.2809,102.5705,102.231,102.4606,153401.0
2024-02-28 10:25:00,102.63,102.82,102.56,102.56,98876.0,102.4706,102.6603,102.4007,102.4007,98876.0
2024-02-28 10:30:00,102.57,102.74,102.4,102.6,104096.0,102.4107,102.5804,102.241,102.4407,104096.0
2024-02-28 10:35:00,102.61,102.69,102.3,102.34,122888.0,102.4506,102.5305,102.1411,102.1811,122888.0
2024-02-28 10:40:00,102.34,102.37,102.06,102.29,295065.0,102.1811,102.211,101.9015,102.1311,295065.0
2024-02-28 10:45:00,102.29,102.44,102.15,102.38,109755.0,102.1311,102.2809,101.9914,102.221,109755.0
2024-02-28 10:50:00,102.38,102.56,102.26,102.47,139536.0,102.221,102.4007,102.1012,102.3109,139536.0
2024-02-28 10:55:00,102.48,102.49,102.15,102.47,135411.0,102.3208,102.3308,101.9914,102.3109,135411.0
2024-02-28 11:00:00,102.48,102.58,102.42,102.52,138904.0,102.3208,102.4207,102.2609,102.3608,138904.0
2024-02-28 11:05:00,102.54,102.59,102.32,102.33,137010.0,102.3808,102.4307,102.1611,102.1711,137010.0
2024-02-28 11:10:00,102.32,102.45,102.24,102.38,177103.0,102.1611,102.2909,102.0812,102.221,177103.0
2024-02-28 11:15:00,102.38,102.58,102.38,102.46,112840.0,102.221,102.4207,102.221,102.3009,112840.0
2024-02-28 11:20:00,102.47,102.68,102.44,102.47,131707.0,102.3109,102.5205,102.2809,102.3109,131707.0
2024-02-28 11:25:00,102.48,102.64,102.36,102.63,122807.0,102.3208,102.4806,102.201,102.4706,122807.0
2024-02-28 11:30:00,102.64,102.73,102.4,102.48,215518.0,102.4806,102.5705,102.241,102.3208,215518.0
2024-02-28 11:35:00,102.48,102.57,102.41,102.48,139689.0,102.3208,102.4107,102.251,102.3208,139689.0
2024-02-28 11:40:00,102.49,102.62,102.45,102.62,87005.0,102.3308,102.4606,102.2909,102.4606,87005.0
2024-02-28 11:45:00,102.61,102.75,102.56,102.6,81886.0,102.4506,102.5904,102.4007,102.4407,81886.0
2024-02-28 11:50:00,102.61,102.71,102.56,102.64,98918.0,102.4506,102.5505,102.4007,102.4806,98918.0
2024-02-28 11:55:00,102.64,102.72,102.53,102.7,97356.0,102.4806,102.5605,102.3708,102.5405,97356.0
2024-02-28 12:00:00,102.7,102.81,102.6,102.81,74704.0,102.5405,102.6503,102.4407,102.6503,74704.0
2024-02-28 12:05:00,102.8,102.8,102.45,102.48,119488.0,102.6403,102.6403,102.2909,102.3208,119488.0
2024-02-28 12:10:00,102.48,102.58,102.43,102.46,79850.0,102.3208,102.4207,102.2709,102.3009,79850.0
2024-02-28 12:15:00,102.46,102.61,102.4,102.41,109697.0,102.3009,102.4506,102.241,102.251,109697.0
2024-02-28 12:20:00,102.4,102.45,102.26,102.28,86899.0,102.241,102.2909,102.1012,102.1212,86899.0
2024-02-28 12:25:00,102.27,102.4,102.21,102.26,85142.0,102.1112,102.241,102.0513,102.1012,85142.0
2024-02-28 12:30:00,102.27,102.27,102.01,102.02,124319.0,102.1112,102.1112,101.8516,101.8616,124319.0
2024-02-28 12:35:00,102.03,102.12,101.77,101.77,104853.0,101.8715,101.9614,101.6119,101.6119,104853.0
2024-02-28 12:40:00,101.78,101.83,101.59,101.76,147416.0,101.6219,101.6719,101.4322,101.602,147416.0
2024-02-28 12:45:00,101.76,101.76,101.63,101.71,230043.0,101.602,101.602,101.4722,101.552,230043.0
2024-02-28 12:50:00,101.7,101.74,101.55,101.63,161948.0,101.5421,101.582,101.3923,101.4722,161948.0
2024-02-28 12:55:00,101.63,101.71,101.48,101.48,152357.0,101.4722,101.552,101.3224,101.3224,152357.0
2024-02-28 13:00:00,101.48,101.49,101.24,101.25,197134.0,101.3224,101.3324,101.0828,101.0928,197134.0
2024-02-28 13:05:00,101.25,101.29,101.13,101.2,147622.0,101.0928,101.1327,100.9729,101.0428,147622.0
2024-02-28 13:10:00,101.2,101.52,101.2,101.51,183762.0,101.0428,101.3623,101.0428,101.3524,183762.0
2024-02-28 13:15:00,101.51,101.75,101.42,101.6,311030.0,101.3524,101.592,101.2625,101.4422,311030.0
2024-02-28 13:20:00,101.59,101.63,101.42,101.58,205350.0,101.4322,101.4722,101.2625,101.4222,205350.0
2024-02-28 13:25:00,101.58,101.64,101.48,101.62,99727.0,101.4222,101.4821,101.3224,101.4622,99727.0
2024-02-28 13:30:00,101.64,101.74,101.36,101.37,135173.0,101.4821,101.582,101.2026,101.2126,135173.0
2024-02-28 13:35:00,101.38,101.38,101.22,101.36,143177.0,101.2226,101.2226,101.0628,101.2026,143177.0
2024-02-28 13:40:00,101.37,101.52,101.35,101.49,90873.0,101.2126,101.3623,101.1926,101.3324,90873.0
2024-02-28 13:45:00,101.5,101.6,101.37,101.39,107488.0,101.3424,101.4422,101.2126,101.2325,107488.0
2024-02-28 13:50:00,101.39,101.46,101.35,101.37,68019.0,101.2325,101.3024,101.1926,101.2126,68019.0
2024-02-28 13:55:00,101.36,101.58,101.31,101.56,125857.0,101.2026,101.4222,101.1527,101.4023,125857.0
2024-02-28 14:00:00,101.55,101.58,101.37,101.38,98200.0,101.3923,101.4222,101.2126,101.2226,98200.0
2024-02-28 14:05:00,101.38,101.41,101.22,101.39,126453.0,101.2226,101.2525,101.0628,101.2325,126453.0
2024-02-28 14:10:00,101.4,101.54,101.38,101.44,185457.0,101.2425,101.3823,101.2226,101.2825,185457.0
2024-02-28 14:15:00,101.43,101.63,101.4,101.55,180726.0,101.2725,101.4722,101.2425,101.3923,180726.0
2024-02-28 14:20:00,101.55,101.62,101.48,101.58,77150.0,101.3923,101.4622,101.3224,101.4222,77150.0
2024-02-28 14:25:00,101.56,101.57,101.43,101.52,82623.0,101.4023,101.4123,101.2725,101.3623,82623.0
2024-02-28 14:30:00,101.52,101.53,101.35,101.46,135109.0,101.3623,101.3723,101.1926,101.3024,135109.0
2024-02-28 14:35:00,101.46,101.47,101.31,101.35,137389.0,101.3024,101.3124,101.1527,101.1926,137389.0
2024-02-28 14:40:00,101.35,101.42,101.3,101.38,155266.0,101.1926,101.2625,101.1427,101.2226,155266.0
2024-02-28 14:45:00,101.38,101.5,101.33,101.47,119648.0,101.2226,101.3424,101.1726,101.3124,119648.0
2024-02-28 14:50:00,101.48,101.57,101.39,101.55,104874.0,101.3224,101.4123,101.2325,101.3923,104874.0
2024-02-28 14:55:00,101.55,101.72,101.54,101.66,163636.0,101.3923,101.562,101.3823,101.5021,163636.0
2024-02-28 15:00:00,101.66,101.87,101.66,101.87,141466.0,101.5021,101.7118,101.5021,101.7118,141466.0
2024-02-28 15:05:00,101.87,102.06,101.72,101.8,223190.0,101.7118,101.9015,101.562,101.6419,223190.0
2024-02-28 15:10:00,101.79,101.86,101.64,101.68,142587.0,101.6319,101.7018,101.4821,101.5221,142587.0
2024-02-28 15:15:00,101.66,101.82,101.57,101.8,148361.0,101.5021,101.6619,101.4123,101.6419,148361.0
2024-02-28 15:20:00,101.8,101.92,101.69,101.69,141691.0,101.6419,101.7617,101.5321,101.5321,141691.0
2024-02-28 15:25:00,101.69,101.78,101.66,101.72,123592.0,101.5321,101.6219,101.5021,101.562,123592.0
2024-02-28 15:30:00,101.73,101.85,101.66,101.77,181540.0,101.572,101.6918,101.5021,101.6119,181540.0
2024-02-28 15:35:00,101.77,101.81,101.64,101.65,113510.0,101.6119,101.6519,101.4821,101.4921,113510.0
2024-02-28 15:40:00,101.65,101.77,101.53,101.55,151780.0,101.4921,101.6119,101.3723,101.3923,151780.0
2024-02-28 15:45:00,101.55,101.59,101.43,101.54,232680.0,101.3923,101.4322,101.2725,101.3823,232680.0
2024-02-28 15:50:00,101.55,101.6,101.31,101.41,365554.0,101.3923,101.4422,101.1527,101.2525,365554.0
2024-02-28 15:55:00,101.41,101.52,101.36,101.49,524225.0,101.2525,101.3623,101.2026,101.3324,524225.0
2024-02-29 09:30:00,102.73,103.16,102.38,102.38,587193.0,102.5705,102.9998,102.221,102.221,587193.0
2024-02-29 09:35:00,102.4,102.51,102.16,102.36,370113.0,102.241,102.3508,102.0013,102.201,370113.0
2024-02-29 09:40:00,102.36,102.41,101.93,102.23,274080.0,102.201,102.251,101.7717,102.0712,274080.0
2024-02-29 09:45:00,102.24,102.28,101.61,101.91,319324.0,102.0812,102.1212,101.4522,101.7517,319324.0
2024-02-29 09:50:00,101.91,101.99,101.59,101.6,143319.0,101.7517,101.8316,101.4322,101.4422,143319.0
2024-02-29 09:55:00,101.58,101.63,101.14,101.18,782924.0,101.4222,101.4722,100.9829,101.0229,782924.0
2024-02-29 10:00:00,101.22,101.47,100.9,101.38,321407.0,101.0628,101.3124,100.7433,101.2226,321407.0
2024-02-29 10:05:00,101.4,101.53,100.97,101.5,340464.0,101.2425,101.3723,100.8132,101.3424,340464.0
2024-02-29 10:10:00,101.5,101.51,101.01,101.13,172079.0,101.3424,101.3524,100.8531,100.9729,172079.0
2024-02-29 10:15:00,101.13,101.21,100.91,100.93,187924.0,100.9729,101.0528,100.7533,100.7733,187924.0
2024-02-29 10:20:00,100.94,100.96,100.48,100.52,254144.0,100.7832,100.8032,100.324,100.3639,254144.0
2024-02-29 10:25:00,100.53,100.63,100.45,100.6,246974.0,100.3739,100.4737,100.294,100.4438,246974.0
2024-02-29 10:30:00,100.61,100.68,100.46,100.6,200434.0,100.4537,100.5236,100.304,100.4438,200434.0
2024-02-29 10:35:00,100.61,100.68,100.26,100.29,183672.0,100.4537,100.5236,100.1043,100.1342,183672.0
2024-02-29 10:40:00,100.29,100.31,100.01,100.14,271512.0,100.1342,100.1542,99.8547,99.9845,271512.0
2024-02-29 10:45:00,100.13,100.17,99.91,100.04,311916.0,99.9745,100.0144,99.7548,99.8846,311916.0
2024-02-29 10:50:00,100.05,100.06,99.76,99.8,228342.0,99.8946,99.9046,99.6051,99.645,228342.0
2024-02-29 10:55:00,99.78,99.92,99.69,99.78,231972.0,99.625,99.7648,99.5352,99.625,231972.0
2024-02-29 11:00:00,99.78,99.99,99.63,99.68,233705.0,99.625,99.8347,99.4753,99.5252,233705.0
2024-02-29 11:05:00,99.69,100.02,99.62,99.69,209989.0,99.5352,99.8647,99.4653,99.5352,209989.0
2024-02-29 11:10:00,99.69,99.82,99.67,99.72,121579.0,99.5352,99.665,99.5152,99.5651,121579.0
2024-02-29 11:15:00,99.7,99.87,99.58,99.81,201196.0,99.5452,99.7149,99.4253,99.655,201196.0
2024-02-29 11:20:00,99.82,99.84,99.51,99.58,128611.0,99.665,99.6849,99.3555,99.4253,128611.0
2024-02-29 11:25:00,99.58,99.74,99.45,99.53,209370.0,99.4253,99.5851,99.2955,99.3754,209370.0
2024-02-29 11:30:00,99.52,99.53,99.35,99.37,171688.0,99.3654,99.3754,99.1957,99.2157,171688.0
2024-02-29 11:35:00,99.38,99.51,99.19,99.19,339959.0,99.2257,99.3555,99.036,99.036,339959.0
2024-02-29 11:40:00,99.2,99.22,98.94,99.08,357570.0,99.0459,99.0659,98.7863,98.9261,357570.0
2024-02-29 11:45:00,99.09,99.28,98.95,99.23,263227.0,98.9361,99.1258,98.7963,99.0759,263227.0
2024-02-29 11:50:00,99.24,99.29,99.16,99.28,156222.0,99.0859,99.1358,99.006,99.1258,156222.0
2024-02-29 11:55:00,99.28,99.47,99.27,99.38,125932.0,99.1258,99.3155,99.1158,99.2257,125932.0
2024-02-29 12:00:00,99.38,99.65,99.33,99.52,142718.0,99.2257,99.4952,99.1757,99.3654,142718.0
2024-02-29 12:05:00,99.53,99.58,99.31,99.44,130549.0,99.3754,99.4253,99.1558,99.2856,130549.0
2024-02-29 12:10:00,99.44,99.63,99.43,99.55,147036.0,99.2856,99.4753,99.2756,99.3954,147036.0
2024-02-29 12:15:00,99.56,99.63,99.42,99.42,137582.0,99.4054,99.4753,99.2656,99.2656,137582.0
2024-02-29 12:20:00,99.41,99.43,99.22,99.3,106562.0,99.2556,99.2756,99.0659,99.1458,106562.0
2024-02-29 12:25:00,99.3,99.32,99.11,99.13,99068.0,99.1458,99.1658,98.9561,98.976,99068.0
2024-02-29 12:30:00,99.14,99.26,99.13,99.16,127987.0,98.986,99.1058,98.976,99.006,127987.0
2024-02-29 12:35:00,99.16,99.28,99.03,99.16,148668.0,99.006,99.1258,98.8762,99.006,148668.0
2024-02-29 12:40:00,99.16,99.23,99.09,99.12,155802.0,99.006,99.0759,98.9361,98.9661,155802.0
2024-02-29 12:45:00,99.1,99.32,99.08,99.26,126586.0,98.9461,99.1658,98.9261,99.1058,126586.0
2024-02-29 12:50:00,99.27,99.41,99.17,99.37,113022.0,99.1158,99.2556,99.016,99.2157,113022.0
2024-02-29 12:55:00,99.37,99.53,99.34,99.52,128175.0,99.2157,99.3754,99.1857,99.3654,128175.0
2024-02-29 13:00:00,99.53,99.68,99.52,99.65,279983.0,99.3754,99.5252,99.3654,99.4952,279983.0
2024-02-29 13:05:00,99.66,99.69,99.57,99.63,297586.0,99.5052,99.5352,99.4154,99.4753,297586.0
2024-02-29 13:10:00,99.63,99.77,99.61,99.7,173975.0,99.4753,99.6151,99.4553,99.5452,173975.0
2024-02-29 13:15:00,99.7,99.8,99.55,99.65,135999.0,99.5452,99.645,99.3954,99.4952,135999.0
2024-02-29 13:20:00,99.65,99.65,99.37,99.46,180859.0,99.4952,99.4952,99.2157,99.3055,180859.0
2024-02-29 13:25:00,99.46,99.69,99.46,99.67,147206.0,99.3055,99.5352,99.3055,99.5152,147206.0
2024-02-29 13:30:00,99.67,99.72,99.49,99.49,97249.0,99.5152,99.5651,99.3355,99.3355,97249.0
2024-02-29 13:35:00,99.49,99.57,99.45,99.48,93301.0,99.3355,99.4154,99.2955,99.3255,93301.0
2024-02-29 13:40:00,99.48,99.49,99.35,99.36,91420.0,99.3255,99.3355,99.1957,99.2057,91420.0
2024-02-29 13:45:00,99.35,99.45,99.15,99.18,94325.0,99.1957,99.2955,98.996,99.026,94325.0
2024-02-29 13:50:00,99.17,99.19,99.01,99.1,86712.0,99.016,99.036,98.8562,98.9461,86712.0
2024-02-29 13:55:00,99.1,99.21,99.09,99.17,112141.0,98.9461,99.0559,98.9361,99.016,112141.0
2024-02-29 14:00:00,99.18,99.26,99.08,99.22,165191.0,99.026,99.1058,98.9261,99.0659,165191.0
2024-02-29 14:05:00,99.23,99.29,99.11,99.24,136433.0,99.0759,99.1358,98.9561,99.0859,136433.0
2024-02-29 14:10:00,99.24,99.45,99.2,99.38,154019.0,99.0859,99.2955,99.0459,99.2257,154019.0
2024-02-29 14:15:00,99.39,99.4,99.17,99.22,94577.0,99.2356,99.2456,99.016,99.0659,94577.0
2024-02-29 14:20:00,99.22,99.27,99.12,99.13,143446.0,99.0659,99.1158,98.9661,98.976,143446.0
2024-02-29 14:25:00,99.13,99.15,99.0,99.13,122271.0,98.976,98.996,98.8462,98.976,122271.0
2024-02-29 14:30:00,99.12,99.22,99.02,99.06,161018.0,98.9661,99.0659,98.8662,98.9062,161018.0
2024-02-29 14:35:00,99.06,99.12,99.01,99.02,100024.0,98.9062,98.9661,98.8562,98.8662,100024.0
2024-02-29 14:40:00,99.03,99.12,99.0,99.01,122467.0,98.8762,98.9661,98.8462,98.8562,122467.0
2024-02-29 14:45:00,99.01,99.01,98.61,98.63,390643.0,98.8562,98.8562,98.4569,98.4768,390643.0
2024-02-29 14:50:00,98.63,98.66,98.38,98.51,321146.0,98.4768,98.5068,98.2272,98.357,321146.0
2024-02-29 14:55:00,98.51,98.55,98.37,98.49,224625.0,98.357,98.3969,98.2172,98.337,224625.0
2024-02-29 15:00:00,98.49,98.84,98.48,98.84,312331.0,98.337,98.6865,98.3271,98.6865,312331.0
2024-02-29 15:05:00,98.84,98.98,98.81,98.86,359971.0,98.6865,98.8263,98.6565,98.7065,359971.0
2024-02-29 15:10:00,98.86,98.99,98.83,98.87,168190.0,98.7065,98.8363,98.6765,98.7165,168190.0
2024-02-29 15:15:00,98.87,99.01,98.86,98.97,109253.0,98.7165,98.8562,98.7065,98.8163,109253.0
2024-02-29 15:20:00,98.97,99.06,98.9,98.99,262030.0,98.8163,98.9062,98.7464,98.8363,262030.0
2024-02-29 15:25:00,98.99,99.04,98.84,98.88,162552.0,98.8363,98.8862,98.6865,98.7264,162552.0
2024-02-29 15:30:00,98.88,98.97,98.84,98.95,166725.0,98.7264,98.8163,98.6865,98.7963,166725.0
2024-02-29 15:35:00,98.96,99.01,98.87,98.98,153411.0,98.8063,98.8562,98.7165,98.8263,153411.0
2024-02-29 15:40:00,98.98,98.99,98.58,98.61,270446.0,98.8263,98.8363,98.4269,98.4569,270446.0
2024-02-29 15:45:00,98.62,98.73,98.57,98.61,383947.0,98.4668,98.5767,98.4169,98.4569,383947.0
2024-02-29 15:50:00,98.6,98.66,98.48,98.62,506122.0,98.4469,98.5068,98.3271,98.4668,506122.0
2024-02-29 15:55:00,98.61,98.61,98.39,98.41,876389.0,98.4569,98.4569,98.2372,98.2572,876389.0
2024-03-01 09:30:00,99.44,100.36,99.11,100.35,468944.0,99.2856,100.2041,98.9561,100.1942,468944.0
2024-03-01 09:35:00,100.32,100.55,100.05,100.27,297147.0,100.1642,100.3938,99.8946,100.1143,297147.0
2024-03-01 09:40:00,100.28,100.36,99.89,100.23,328616.0,100.1243,100.2041,99.7349,100.0743,328616.0
2024-03-01 09:45:00,100.21,100.71,100.05,100.7,358154.0,100.0544,100.5536,99.8946,100.5436,358154.0
2024-03-01 09:50:00,100.7,101.11,100.61,101.03,303016.0,100.5436,100.953,100.4537,100.8731,303016.0
2024-03-01 09:55:00,101.06,101.4,100.99,101.08,266021.0,100.903,101.2425,100.8332,100.923,266021.0
2024-03-01 10:00:00,101.09,101.52,101.04,101.28,340514.0,100.933,101.3623,100.8831,101.1227,340514.0
2024-03-01 10:05:00,101.3,101.52,101.3,101.46,232254.0,101.1427,101.3623,101.1427,101.3024,232254.0
2024-03-01 10:10:00,101.47,101.7,101.45,101.59,222771.0,101.3124,101.5421,101.2924,101.4322,222771.0
2024-03-01 10:15:00,101.6,101.82,101.54,101.68,284500.0,101.4422,101.6619,101.3823,101.5221,284500.0
2024-03-01 10:20:00,101.68,102.08,101.63,102.04,356561.0,101.5221,101.9215,101.4722,101.8815,356561.0
2024-03-01 10:25:00,102.06,102.22,102.01,102.19,295457.0,101.9015,102.0612,101.8516,102.0313,295457.0
2024-03-01 10:30:00,102.19,102.3,101.89,102.07,260494.0,102.0313,102.1411,101.7318,101.9115,260494.0
2024-03-01 10:35:00,102.07,102.24,101.81,101.87,189680.0,101.9115,102.0812,101.6519,101.7118,189680.0
2024-03-01 10:40:00,101.87,101.98,101.8,101.9,170845.0,101.7118,101.8216,101.6419,101.7417,170845.0
2024-03-01 10:45:00,101.91,102.35,101.9,102.34,381462.0,101.7517,102.191,101.7417,102.1811,381462.0
2024-03-01 10:50:00,102.35,102.48,102.0,102.03,272879.0,102.191,102.3208,101.8416,101.8715,272879.0
2024-03-01 10:55:00,102.03,102.25,101.87,101.93,149001.0,101.8715,102.0912,101.7118,101.7717,149001.0
2024-03-01 11:00:00,101.93,102.01,101.79,101.88,153081.0,101.7717,101.8516,101.6319,101.7218,153081.0
2024-03-01 11:05:00,101.88,102.08,101.82,101.99,128723.0,101.7218,101.9215,101.6619,101.8316,128723.0
2024-03-01 11:10:00,101.99,102.06,101.73,101.93,157055.0,101.8316,101.9015,101.572,101.7717,157055.0
2024-03-01 11:15:00,101.95,102.23,101.95,102.19,180974.0,101.7917,102.0712,101.7917,102.0313,180974.0
2024-03-01 11:20:00,102.19,102.26,102.05,102.08,163542.0,102.0313,102.1012,101.8915,101.9215,163542.0
2024-03-01 11:25:00,102.07,102.07,101.82,101.86,201902.0,101.9115,101.9115,101.6619,101.7018,201902.0
2024-03-01 11:30:00,101.85,101.99,101.79,101.92,154855.0,101.6918,101.8316,101.6319,101.7617,154855.0
2024-03-01 11:35:00,101.91,102.06,101.85,101.97,185076.0,101.7517,101.9015,101.6918,101.8116,185076.0
2024-03-01 11:40:00,101.96,102.21,101.96,102.08,167111.0,101.8017,102.0513,101.8017,101.9215,167111.0
2024-03-01 11:45:00,102.08,102.12,101.89,102.07,142729.0,101.9215,101.9614,101.7318,101.9115,142729.0
2024-03-01 11:50:00,102.07,102.1,101.9,101.98,227512.0,101.9115,101.9414,101.7417,101.8216,227512.0
2024-03-01 11:55:00,101.99,102.17,101.89,102.08,166484.0,101.8316,102.0113,101.7318,101.9215,166484.0
2024-03-01 12:00:00,102.08,102.25,101.89,102.23,102347.0,101.9215,102.0912,101.7318,102.0712,102347.0
2024-03-01 12:05:00,102.22,102.25,102.07,102.07,82007.0,102.0612,102.0912,101.9115,101.9115,82007.0
2024-03-01 12:10:00,102.07,102.27,102.02,102.27,89084.0,101.9115,102.1112,101.8616,102.1112,89084.0
2024-03-01 12:15:00,102.28,102.4,102.23,102.4,126780.0,102.1212,102.241,102.0712,102.241,126780.0
2024-03-01 12:20:00,102.4,102.43,102.26,102.27,105601.0,102.241,102.2709,102.1012,102.1112,105601.0
2024-03-01 12:25:00,102.27,102.37,102.19,102.32,109061.0,102.1112,102.211,102.0313,102.1611,109061.0
2024-03-01 12:30:00,102.32,102.38,102.2,102.3,90218.0,102.1611,102.221,102.0413,102.1411,90218.0
2024-03-01 12:35:00,102.32,102.42,102.26,102.35,76657.0,102.1611,102.2609,102.1012,102.191,76657.0
2024-03-01 12:40:00,102.34,102.49,102.32,102.49,109227.0,102.1811,102.3308,102.1611,102.3308,109227.0
2024-03-01 12:45:00,102.49,102.6,102.41,102.56,160654.0,102.3308,102.4407,102.251,102.4007,160654.0
2024-03-01 12:50:00,102.56,102.62,102.47,102.6,92801.0,102.4007,102.4606,102.3109,102.4407,92801.0
2024-03-01 12:55:00,102.6,102.62,102.44,102.49,91812.0,102.4407,102.4606,102.2809,102.3308,91812.0
2024-03-01 13:00:00,102.49,102.57,102.36,102.53,109464.0,102.3308,102.4107,102.201,102.3708,109464.0
2024-03-01 13:05:00,102.54,102.63,102.47,102.58,114536.0,102.3808,102.4706,102.3109,102.4207,114536.0
2024-03-01 13:10:00,102.58,102.64,102.55,102.61,51141.0,102.4207,102.4806,102.3907,102.4506,51141.0
2024-03-01 13:15:00,102.61,102.72,102.5,102.61,107320.0,102.4506,102.5605,102.3408,102.4506,107320.0
2024-03-01 13:20:00,102.62,102.65,102.54,102.64,126878.0,102.4606,102.4906,102.3808,102.4806,126878.0
2024-03-01 13:25:00,102.64,102.78,102.56,102.69,132619.0,102.4806,102.6204,102.4007,102.5305,132619.0
2024-03-01 13:30:00,102.69,102.8,102.64,102.76,119268.0,102.5305,102.6403,102.4806,102.6004,119268.0
2024-03-01 13:35:00,102.76,102.82,102.69,102.73,100317.0,102.6004,102.6603,102.5305,102.5705,100317.0
2024-03-01 13:40:00,102.73,102.82,102.7,102.73,112163.0,102.5705,102.6603,102.5405,102.5705,112163.0
2024-03-01 13:45:00,102.72,102.72,102.56,102.62,122290.0,102.5605,102.5605,102.4007,102.4606,122290.0
2024-03-01 13:50:00,102.63,102.64,102.52,102.53,86494.0,102.4706,102.4806,102.3608,102.3708,86494.0
2024-03-01 13:55:00,102.52,102.63,102.46,102.62,105419.0,102.3608,102.4706,102.3009,102.4606,105419.0
2024-03-01 14:00:00,102.62,102.67,102.49,102.5,129377.0,102.4606,102.5105,102.3308,102.3408,129377.0
2024-03-01 14:05:00,102.5,102.53,102.35,102.47,84870.0,102.3408,102.3708,102.191,102.3109,84870.0
2024-03-01 14:10:00,102.47,102.48,102.36,102.48,71798.0,102.3109,102.3208,102.201,102.3208,71798.0
2024-03-01 14:15:00,102.47,102.56,102.44,102.53,69169.0,102.3109,102.4007,102.2809,102.3708,69169.0
2024-03-01 14:20:00,102.53,102.57,102.29,102.38,94632.0,102.3708,102.4107,102.1311,102.221,94632.0
2024-03-01 14:25:00,102.38,102.43,102.3,102.36,79402.0,102.221,102.2709,102.1411,102.201,79402.0
2024-03-01 14:30:00,102.36,102.36,102.23,102.32,93358.0,102.201,102.201,102.0712,102.1611,93358.0
2024-03-01 14:35:00,102.32,102.43,102.26,102.27,84070.0,102.1611,102.2709,102.1012,102.1112,84070.0
2024-03-01 14:40:00,102.27,102.34,102.22,102.26,118582.0,102.1112,102.1811,102.0612,102.1012,118582.0
2024-03-01 14:45:00,102.26,102.26,102.11,102.21,102019.0,102.1012,102.1012,101.9514,102.0513,102019.0
2024-03-01 14:50:00,102.2,102.24,102.04,102.04,126383.0,102.0413,102.0812,101.8815,101.8815,126383.0
2024-03-01 14:55:00,102.05,102.18,102.03,102.09,122462.0,101.8915,102.0213,101.8715,101.9314,122462.0
2024-03-01 15:00:00,102.09,102.11,101.88,101.9,111275.0,101.9314,101.9514,101.7218,101.7417,111275.0
2024-03-01 15:05:00,101.9,102.05,101.86,101.94,133838.0,101.7417,101.8915,101.7018,101.7817,133838.0
2024-03-01 15:10:00,101.94,101.96,101.77,101.9,149328.0,101.7817,101.8017,101.6119,101.7417,149328.0
2024-03-01 15:15:00,101.9,101.93,101.79,101.88,100514.0,101.7417,101.7717,101.6319,101.7218,100514.0
2024-03-01 15:20:00,101.88,102.0,101.87,101.91,110960.0,101.7218,101.8416,101.7118,101.7517,110960.0
2024-03-01 15:25:00,101.92,102.0,101.87,101.95,143279.0,101.7617,101.8416,101.7118,101.7917,143279.0
2024-03-01 15:30:00,101.95,102.01,101.64,101.72,154910.0,101.7917,101.8516,101.4821,101.562,154910.0
2024-03-01 15:35:00,101.72,101.72,101.56,101.62,145211.0,101.562,101.562,101.4023,101.4622,145211.0
2024-03-01 15:40:00,101.62,101.66,101.51,101.52,136502.0,101.4622,101.5021,101.3524,101.3623,136502.0
2024-03-01 15:45:00,101.5,101.62,101.45,101.58,166159.0,101.3424,101.4622,101.2924,101.4222,166159.0
2024-03-01 15:50:00,101.58,101.64,101.43,101.64,349016.0,101.4222,101.4821,101.2725,101.4821,349016.0
2024-03-01 15:55:00,101.64,101.73,101.5,101.54,714027.0,101.4821,101.572,101.3424,101.3823,714027.0
2024-03-04 09:30:00,103.25,103.46,101.92,102.21,576138.0,103.0896,103.2993,101.7617,102.0513,576138.0
2024-03-04 09:35:00,102.18,102.33,101.83,101.87,258223.0,102.0213,102.1711,101.6719,101.7118,258223.0
2024-03-04 09:40:00,101.86,101.9,101.49,101.66,392644.0,101.7018,101.7417,101.3324,101.5021,392644.0
2024-03-04 09:45:00,101.67,101.87,101.45,101.78,221836.0,101.5121,101.7118,101.2924,101.6219,221836.0
2024-03-04 09:50:00,101.78,101.78,101.32,101.41,167929.0,101.6219,101.6219,101.1626,101.2525,167929.0
2024-03-04 09:55:00,101.41,101.75,101.35,101.51,158174.0,101.2525,101.592,101.1926,101.3524,158174.0
2024-03-04 10:00:00,101.5,101.51,101.07,101.07,204874.0,101.3424,101.3524,100.913,100.913,204874.0
2024-03-04 10:05:00,101.07,101.14,100.93,101.1,235723.0,100.913,100.9829,100.7733,100.943,235723.0
2024-03-04 10:10:00,101.1,101.23,100.93,101.04,157309.0,100.943,101.0728,100.7733,100.8831,157309.0
2024-03-04 10:15:00,101.05,101.11,100.55,100.93,499404.0,100.8931,100.953,100.3938,100.7733,499404.0
2024-03-04 10:20:00,100.92,100.95,100.73,100.89,194900.0,100.7633,100.7932,100.5736,100.7333,194900.0
2024-03-04 10:25:00,100.89,101.1,100.7,100.8,212202.0,100.7333,100.943,100.5436,100.6435,212202.0
2024-03-04 10:30:00,100.8,100.88,100.69,100.83,214891.0,100.6435,100.7233,100.5336,100.6734,214891.0
2024-03-04 10:35:00,100.83,100.84,100.38,100.38,243027.0,100.6734,100.6834,100.2241,100.2241,243027.0
2024-03-04 10:40:00,100.38,100.52,100.3,100.37,184234.0,100.2241,100.3639,100.1442,100.2141,184234.0
2024-03-04 10:45:00,100.4,100.46,100.12,100.41,203761.0,100.2441,100.304,99.9645,100.2541,203761.0
2024-03-04 10:50:00,100.4,100.44,100.06,100.14,157293.0,100.2441,100.284,99.9046,99.9845,157293.0
2024-03-04 10:55:00,100.13,100.22,100.01,100.09,149737.0,99.9745,100.0644,99.8547,99.9346,149737.0
2024-03-04 11:00:00,100.09,100.36,100.09,100.2,157294.0,99.9346,100.2041,99.9346,100.0444,157294.0
2024-03-04 11:05:00,100.2,100.49,100.06,100.43,112126.0,100.0444,100.3339,99.9046,100.274,112126.0
2024-03-04 11:10:00,100.44,100.5,100.26,100.28,106137.0,100.284,100.3439,100.1043,100.1243,106137.0
2024-03-04 11:15:00,100.28,100.4,100.24,100.38,90959.0,100.1243,100.2441,100.0843,100.2241,90959.0
2024-03-04 11:20:00,100.38,100.49,100.17,100.17,99960.0,100.2241,100.3339,100.0144,100.0144,99960.0
2024-03-04 11:25:00,100.17,100.36,100.04,100.31,84663.0,100.0144,100.2041,99.8846,100.1542,84663.0
2024-03-04 11:30:00,100.31,100.34,100.05,100.08,88271.0,100.1542,100.1842,99.8946,99.9246,88271.0
2024-03-04 11:35:00,100.06,100.22,100.02,100.21,76605.0,99.9046,100.0644,99.8647,100.0544,76605.0
2024-03-04 11:40:00,100.2,100.38,100.15,100.18,53432.0,100.0444,100.2241,99.9945,100.0244,53432.0
2024-03-04 11:45:00,100.18,100.4,100.18,100.34,61754.0,100.0244,100.2441,100.0244,100.1842,61754.0
2024-03-04 11:50:00,100.35,100.57,100.35,100.45,85030.0,100.1942,100.4138,100.1942,100.294,85030.0
2024-03-04 11:55:00,100.46,100.77,100.46,100.77,116763.0,100.304,100.6135,100.304,100.6135,116763.0
2024-03-04 12:00:00,100.78,100.81,100.66,100.7,53665.0,100.6235,100.6534,100.5037,100.5436,53665.0
2024-03-04 12:05:00,100.69,100.77,100.54,100.62,60249.0,100.5336,100.6135,100.3839,100.4637,60249.0
2024-03-04 12:10:00,100.61,100.72,100.57,100.64,90211.0,100.4537,100.5636,100.4138,100.4837,90211.0
2024-03-04 12:15:00,100.64,100.86,100.62,100.85,65677.0,100.4837,100.7034,100.4637,100.6934,65677.0
2024-03-04 12:20:00,100.85,100.89,100.73,100.82,70065.0,100.6934,100.7333,100.5736,100.6634,70065.0
2024-03-04 12:25:00,100.8,100.86,100.7,100.86,41697.0,100.6435,100.7034,100.5436,100.7034,41697.0
2024-03-04 12:30:00,100.86,100.91,100.69,100.84,84333.0,100.7034,100.7533,100.5336,100.6834,84333.0
2024-03-04 12:35:00,100.84,100.84,100.65,100.73,69942.0,100.6834,100.6834,100.4937,100.5736,69942.0
2024-03-04 12:40:00,100.73,100.84,100.71,100.78,52533.0,100.5736,100.6834,100.5536,100.6235,52533.0
2024-03-04 12:45:00,100.79,100.97,100.77,100.79,58015.0,100.6335,100.8132,100.6135,100.6335,58015.0
2024-03-04 12:50:00,100.79,100.93,100.75,100.92,89583.0,100.6335,100.7733,100.5935,100.7633,89583.0
2024-03-04 12:55:00,100.93,100.96,100.86,100.95,63422.0,100.7733,100.8032,100.7034,100.7932,63422.0
2024-03-04 13:00:00,100.95,100.96,100.78,100.81,78700.0,100.7932,100.8032,100.6235,100.6534,78700.0
2024-03-04 13:05:00,100.81,100.95,100.8,100.92,66122.0,100.6534,100.7932,100.6435,100.7633,66122.0
2024-03-04 13:10:00,100.92,100.95,100.8,100.93,71999.0,100.7633,100.7932,100.6435,100.7733,71999.0
2024-03-04 13:15:00,100.92,100.93,100.77,100.78,122722.0,100.7633,100.7733,100.6135,100.6235,122722.0
2024-03-04 13:20:00,100.78,100.78,100.67,100.72,47721.0,100.6235,100.6235,100.5137,100.5636,47721.0
2024-03-04 13:25:00,100.73,100.8,100.53,100.53,53146.0,100.5736,100.6435,100.3739,100.3739,53146.0
2024-03-04 13:30:00,100.54,100.79,100.52,100.73,54948.0,100.3839,100.6335,100.3639,100.5736,54948.0
2024-03-04 13:35:00,100.72,100.73,100.6,100.61,38457.0,100.5636,100.5736,100.4438,100.4537,38457.0
2024-03-04 13:40:00,100.61,100.75,100.6,100.74,43449.0,100.4537,100.5935,100.4438,100.5835,43449.0
2024-03-04 13:45:00,100.73,100.85,100.68,100.79,35558.0,100.5736,100.6934,100.5236,100.6335,35558.0
2024-03-04 13:50:00,100.78,100.92,100.76,100.86,54531.0,100.6235,100.7633,100.6035,100.7034,54531.0
2024-03-04 13:55:00,100.87,100.89,100.73,100.74,30324.0,100.7133,100.7333,100.5736,100.5835,30324.0
2024-03-04 14:00:00,100.73,100.82,100.72,100.79,63929.0,100.5736,100.6634,100.5636,100.6335,63929.0
2024-03-04 14:05:00,100.78,100.82,100.73,100.77,47385.0,100.6235,100.6634,100.5736,100.6135,47385.0
2024-03-04 14:10:00,100.76,100.89,100.75,100.87,39488.0,100.6035,100.7333,100.5935,100.7133,39488.0
2024-03-04 14:15:00,100.87,100.91,100.73,100.91,45728.0,100.7133,100.7533,100.5736,100.7533,45728.0
2024-03-04 14:20:00,100.9,100.93,100.74,100.75,61207.0,100.7433,100.7733,100.5835,100.5935,61207.0
2024-03-04 14:25:00,100.74,100.88,100.7,100.88,40922.0,100.5835,100.7233,100.5436,100.7233,40922.0
2024-03-04 14:30:00,100.87,100.94,100.8,100.91,78490.0,100.7133,100.7832,100.6435,100.7533,78490.0
2024-03-04 14:35:00,100.9,101.05,100.89,101.02,189887.0,100.7433,100.8931,100.7333,100.8631,189887.0
2024-03-04 14:40:00,101.03,101.09,100.9,101.09,61843.0,100.8731,100.933,100.7433,100.933,61843.0
2024-03-04 14:45:00,101.09,101.14,101.01,101.07,71747.0,100.933,100.9829,100.8531,100.913,71747.0
2024-03-04 14:50:00,101.07,101.32,101.06,101.29,141643.0,100.913,101.1626,100.903,101.1327,141643.0
2024-03-04 14:55:00,101.3,101.4,101.14,101.27,151512.0,101.1427,101.2425,100.9829,101.1127,151512.0
2024-03-04 15:00:00,101.26,101.49,101.25,101.39,203950.0,101.1027,101.3324,101.0928,101.2325,203950.0
2024-03-04 15:05:00,101.38,101.43,101.12,101.35,107362.0,101.2226,101.2725,100.963,101.1926,107362.0
2024-03-04 15:10:00,101.35,101.4,101.26,101.26,64298.0,101.1926,101.2425,101.1027,101.1027,64298.0
2024-03-04 15:15:00,101.27,101.32,101.03,101.03,76585.0,101.1127,101.1626,100.8731,100.8731,76585.0
2024-03-04 15:20:00,101.02,101.08,100.98,101.05,131852.0,100.8631,100.923,100.8232,100.8931,131852.0
2024-03-04 15:25:00,101.04,101.08,100.85,100.88,109280.0,100.8831,100.923,100.6934,100.7233,109280.0
2024-03-04 15:30:00,100.87,100.96,100.72,100.76,121985.0,100.7133,100.8032,100.5636,100.6035,121985.0
2024-03-04 15:35:00,100.75,100.75,100.5,100.51,100159.0,100.5935,100.5935,100.3439,100.3539,100159.0
2024-03-04 15:40:00,100.52,100.66,100.44,100.52,168678.0,100.3639,100.5037,100.284,100.3639,168678.0
2024-03-04 15:45:00,100.52,100.53,100.33,100.42,168478.0,100.3639,100.3739,100.1742,100.264,168478.0
2024-03-04 15:50:00,100.42,100.61,100.39,100.61,213467.0,100.264,100.4537,100.2341,100.4537,213467.0
2024-03-04 15:55:00,100.61,100.78,100.59,100.72,520978.0,100.4537,100.6235,100.4338,100.5636,520978.0
2024-03-05 09:30:00,100.2,101.5,99.73,101.0,543666.0,100.0444,101.3424,99.5751,100.8431,543666.0
2024-03-05 09:35:00,101.0,101.12,100.54,100.66,212353.0,100.8431,100.963,100.3839,100.5037,212353.0
2024-03-05 09:40:00,100.67,100.71,100.32,100.58,206379.0,100.5137,100.5536,100.1642,100.4238,206379.0
2024-03-05 09:45:00,100.56,100.57,100.21,100.25,199148.0,100.4038,100.4138,100.0544,100.0943,199148.0
2024-03-05 09:50:00,100.25,100.32,99.89,99.97,164488.0,100.0943,100.1642,99.7349,99.8147,164488.0
2024-03-05 09:55:00,99.99,100.07,99.49,99.75,222800.0,99.8347,99.9146,99.3355,99.5951,222800.0
2024-03-05 10:00:00,99.74,100.31,99.74,100.14,219719.0,99.5851,100.1542,99.5851,99.9845,219719.0
2024-03-05 10:05:00,100.14,100.14,99.79,99.79,149834.0,99.9845,99.9845,99.635,99.635,149834.0
2024-03-05 10:10:00,99.77,100.1,99.69,100.04,136992.0,99.6151,99.9445,99.5352,99.8846,136992.0
2024-03-05 10:15:00,100.04,100.08,99.68,99.76,135797.0,99.8846,99.9246,99.5252,99.6051,135797.0
2024-03-05 10:20:00,99.76,99.82,99.39,99.44,364949.0,99.6051,99.665,99.2356,99.2856,364949.0
2024-03-05 10:25:00,99.43,99.85,99.42,99.69,170128.0,99.2756,99.6949,99.2656,99.5352,170128.0
2024-03-05 10:30:00,99.68,99.69,99.28,99.42,164830.0,99.5252,99.5352,99.1258,99.2656,164830.0
2024-03-05 10:35:00,99.42,99.56,99.33,99.33,115053.0,99.2656,99.4054,99.1757,99.1757,115053.0
2024-03-05 10:40:00,99.33,99.47,99.25,99.33,127982.0,99.1757,99.3155,99.0959,99.1757,127982.0
2024-03-05 10:45:00,99.34,99.4,99.02,99.02,156926.0,99.1857,99.2456,98.8662,98.8662,156926.0
2024-03-05 10:50:00,99.02,99.39,99.02,99.37,155915.0,98.8662,99.2356,98.8662,99.2157,155915.0
2024-03-05 10:55:00,99.39,99.45,99.16,99.2,100410.0,99.2356,99.2955,99.006,99.0459,100410.0
2024-03-05 11:00:00,99.2,99.36,99.17,99.21,105566.0,99.0459,99.2057,99.016,99.0559,105566.0
2024-03-05 11:05:00,99.22,99.35,99.2,99.24,93370.0,99.0659,99.1957,99.0459,99.0859,93370.0
2024-03-05 11:10:00,99.23,99.25,98.94,99.01,161060.0,99.0759,99.0959,98.7863,98.8562,161060.0
2024-03-05 11:15:00,99.02,99.06,98.87,99.04,90424.0,98.8662,98.9062,98.7165,98.8862,90424.0
2024-03-05 11:20:00,99.05,99.3,98.95,99.28,109188.0,98.8962,99.1458,98.7963,99.1258,109188.0
2024-03-05 11:25:00,99.28,99.31,99.08,99.2,79821.0,99.1258,99.1558,98.9261,99.0459,79821.0
2024-03-05 11:30:00,99.2,99.35,99.17,99.3,69653.0,99.0459,99.1957,99.016,99.1458,69653.0
2024-03-05 11:35:00,99.29,99.45,99.23,99.34,105292.0,99.1358,99.2955,99.0759,99.1857,105292.0
2024-03-05 11:40:00,99.34,99.34,99.08,99.19,80426.0,99.1857,99.1857,98.9261,99.036,80426.0
2024-03-05 11:45:00,99.19,99.33,99.13,99.26,90254.0,99.036,99.1757,98.976,99.1058,90254.0
2024-03-05 11:50:00,99.27,99.37,99.18,99.26,77781.0,99.1158,99.2157,99.026,99.1058,77781.0
2024-03-05 11:55:00,99.25,99.35,99.19,99.31,77599.0,99.0959,99.1957,99.036,99.1558,77599.0
2024-03-05 12:00:00,99.3,99.3,99.13,99.3,158811.0,99.1458,99.1458,98.976,99.1458,158811.0
2024-03-05 12:05:00,99.29,99.36,99.23,99.26,90388.0,99.1358,99.2057,99.0759,99.1058,90388.0
2024-03-05 12:10:00,99.27,99.41,99.26,99.32,81426.0,99.1158,99.2556,99.1058,99.1658,81426.0
2024-03-05 12:15:00,99.32,99.37,99.27,99.3,71482.0,99.1658,99.2157,99.1158,99.1458,71482.0
2024-03-05 12:20:00,99.29,99.39,99.26,99.33,84363.0,99.1358,99.2356,99.1058,99.1757,84363.0
2024-03-05 12:25:00,99.33,99.52,99.27,99.5,116628.0,99.1757,99.3654,99.1158,99.3455,116628.0
2024-03-05 12:30:00,99.49,99.6,99.42,99.45,85806.0,99.3355,99.4453,99.2656,99.2955,85806.0
2024-03-05 12:35:00,99.43,99.51,99.35,99.36,57471.0,99.2756,99.3555,99.1957,99.2057,57471.0
2024-03-05 12:40:00,99.36,99.48,99.31,99.41,62277.0,99.2057,99.3255,99.1558,99.2556,62277.0
2024-03-05 12:45:00,99.42,99.5,99.35,99.35,53394.0,99.2656,99.3455,99.1957,99.1957,53394.0
2024-03-05 12:50:00,99.35,99.41,99.32,99.38,40106.0,99.1957,99.2556,99.1658,99.2257,40106.0
2024-03-05 12:55:00,99.37,99.53,99.37,99.52,45420.0,99.2157,99.3754,99.2157,99.3654,45420.0
2024-03-05 13:00:00,99.52,99.54,99.39,99.51,95733.0,99.3654,99.3854,99.2356,99.3555,95733.0
2024-03-05 13:05:00,99.52,99.65,99.48,99.62,180222.0,99.3654,99.4952,99.3255,99.4653,180222.0
2024-03-05 13:10:00,99.62,99.69,99.54,99.58,85040.0,99.4653,99.5352,99.3854,99.4253,85040.0
2024-03-05 13:15:00,99.59,99.67,99.41,99.48,75832.0,99.4353,99.5152,99.2556,99.3255,75832.0
2024-03-05 13:20:00,99.48,99.54,99.38,99.43,46568.0,99.3255,99.3854,99.2257,99.2756,46568.0
2024-03-05 13:25:00,99.43,99.64,99.43,99.58,104347.0,99.2756,99.4853,99.2756,99.4253,104347.0
2024-03-05 13:30:00,99.57,99.61,99.49,99.58,46157.0,99.4154,99.4553,99.3355,99.4253,46157.0
2024-03-05 13:35:00,99.59,99.67,99.49,99.52,62459.0,99.4353,99.5152,99.3355,99.3654,62459.0
2024-03-05 13:40:00,99.5,99.52,99.13,99.15,250303.0,99.3455,99.3654,98.976,98.996,250303.0
2024-03-05 13:45:00,99.15,99.3,99.1,99.21,63626.0,98.996,99.1458,98.9461,99.0559,63626.0
2024-03-05 13:50:00,99.22,99.26,99.11,99.17,83848.0,99.0659,99.1058,98.9561,99.016,83848.0
2024-03-05 13:55:00,99.16,99.2,99.09,99.17,113622.0,99.006,99.0459,98.9361,99.016,113622.0
2024-03-05 14:00:00,99.16,99.28,99.14,99.19,73022.0,99.006,99.1258,98.986,99.036,73022.0
2024-03-05 14:05:00,99.19,99.33,99.16,99.25,110490.0,99.036,99.1757,99.006,99.0959,110490.0
2024-03-05 14:10:00,99.25,99.26,99.11,99.15,208965.0,99.0959,99.1058,98.9561,98.996,208965.0
2024-03-05 14:15:00,99.16,99.21,99.03,99.03,70208.0,99.006,99.0559,98.8762,98.8762,70208.0
2024-03-05 14:20:00,99.03,99.2,98.94,99.01,267916.0,98.8762,99.0459,98.7863,98.8562,267916.0
2024-03-05 14:25:00,99.01,99.15,99.0,99.04,75492.0,98.8562,98.996,98.8462,98.8862,75492.0
2024-03-05 14:30:00,99.05,99.06,98.88,98.94,100161.0,98.8962,98.9062,98.7264,98.7863,100161.0
2024-03-05 14:35:00,98.95,99.0,98.87,98.93,71867.0,98.7963,98.8462,98.7165,98.7764,71867.0
2024-03-05 14:40:00,98.94,99.09,98.91,99.01,143350.0,98.7863,98.9361,98.7564,98.8562,143350.0
2024-03-05 14:45:00,99.02,99.03,98.85,98.88,91174.0,98.8662,98.8762,98.6965,98.7264,91174.0
2024-03-05 14:50:00,98.88,98.99,98.83,98.85,91622.0,98.7264,98.8363,98.6765,98.6965,91622.0
2024-03-05 14:55:00,98.84,98.89,98.72,98.87,124398.0,98.6865,98.7364,98.5667,98.7165,124398.0
2024-03-05 15:00:00,98.86,98.95,98.75,98.95,159412.0,98.7065,98.7963,98.5966,98.7963,159412.0
2024-03-05 15:05:00,98.96,99.03,98.9,98.98,115803.0,98.8063,98.8762,98.7464,98.8263,115803.0
2024-03-05 15:10:00,98.99,99.18,98.97,99.17,117833.0,98.8363,99.026,98.8163,99.016,117833.0
2024-03-05 15:15:00,99.16,99.27,99.1,99.25,80567.0,99.006,99.1158,98.9461,99.0959,80567.0
2024-03-05 15:20:00,99.24,99.4,99.18,99.37,102064.0,99.0859,99.2456,99.026,99.2157,102064.0
2024-03-05 15:25:00,99.37,99.47,99.32,99.39,111807.0,99.2157,99.3155,99.1658,99.2356,111807.0
2024-03-05 15:30:00,99.41,99.46,99.28,99.46,130331.0,99.2556,99.3055,99.1258,99.3055,130331.0
2024-03-05 15:35:00,99.45,99.47,99.34,99.45,110485.0,99.2955,99.3155,99.1857,99.2955,110485.0
2024-03-05 15:40:00,99.45,99.56,99.41,99.49,114174.0,99.2955,99.4054,99.2556,99.3355,114174.0
2024-03-05 15:45:00,99.49,99.5,99.29,99.49,161146.0,99.3355,99.3455,99.1358,99.3355,161146.0
2024-03-05 15:50:00,99.48,99.68,99.32,99.68,325576.0,99.3255,99.5252,99.1658,99.5252,325576.0
2024-03-05 15:55:00,99.68,99.69,99.42,99.45,586493.0,99.5252,99.5352,99.2656,99.2955,586493.0
2024-03-06 09:30:00,100.6,100.94,100.14,100.31,358396.0,100.4438,100.7832,99.9845,100.1542,358396.0
2024-03-06 09:35:00,100.33,100.43,100.01,100.09,161103.0,100.1742,100.274,99.8547,99.9346,161103.0
2024-03-06 09:40:00,100.08,100.6,100.07,100.34,117833.0,99.9246,100.4438,99.9146,100.1842,117833.0
2024-03-06 09:45:00,100.33,100.37,99.92,99.94,297212.0,100.1742,100.2141,99.7648,99.7848,297212.0
2024-03-06 09:50:00,99.93,100.61,99.83,100.45,176729.0,99.7748,100.4537,99.675,100.294,176729.0
2024-03-06 09:55:00,100.43,100.49,100.27,100.43,112879.0,100.274,100.3339,100.1143,100.274,112879.0
2024-03-06 10:00:00,100.4,100.46,100.07,100.08,91171.0,100.2441,100.304,99.9146,99.9246,91171.0
2024-03-06 10:05:00,100.1,100.16,99.85,100.09,103905.0,99.9445,100.0044,99.6949,99.9346,103905.0
2024-03-06 10:10:00,100.1,100.28,100.1,100.26,67586.0,99.9445,100.1243,99.9445,100.1043,67586.0
2024-03-06 10:15:00,100.25,100.61,100.12,100.51,248339.0,100.0943,100.4537,99.9645,100.3539,248339.0
2024-03-06 10:20:00,100.52,100.62,100.18,100.28,92586.0,100.3639,100.4637,100.0244,100.1243,92586.0
2024-03-06 10:25:00,100.26,100.29,100.01,100.29,141294.0,100.1043,100.1342,99.8547,100.1342,141294.0
2024-03-06 10:30:00,100.27,100.44,100.18,100.42,97794.0,100.1143,100.284,100.0244,100.264,97794.0
2024-03-06 10:35:00,100.42,100.5,100.29,100.43,71623.0,100.264,100.3439,100.1342,100.274,71623.0
2024-03-06 10:40:00,100.42,100.47,100.29,100.47,72873.0,100.264,100.314,100.1342,100.314,72873.0
2024-03-06 10:45:00,100.47,100.53,100.35,100.37,109922.0,100.314,100.3739,100.1942,100.2141,109922.0
2024-03-06 10:50:00,100.35,100.53,100.35,100.46,59199.0,100.1942,100.3739,100.1942,100.304,59199.0
2024-03-06 10:55:00,100.44,100.45,100.25,100.29,54724.0,100.284,100.294,100.0943,100.1342,54724.0
2024-03-06 11:00:00,100.29,100.47,100.29,100.43,82588.0,100.1342,100.314,100.1342,100.274,82588.0
2024-03-06 11:05:00,100.41,100.47,100.26,100.43,45278.0,100.2541,100.314,100.1043,100.274,45278.0
2024-03-06 11:10:00,100.43,100.53,100.34,100.44,59893.0,100.274,100.3739,100.1842,100.284,59893.0
2024-03-06 11:15:00,100.45,100.55,100.37,100.44,69242.0,100.294,100.3938,100.2141,100.284,69242.0
2024-03-06 11:20:00,100.45,100.56,100.36,100.42,48519.0,100.294,100.4038,100.2041,100.264,48519.0
2024-03-06 11:25:00,100.42,100.57,100.41,100.55,65754.0,100.264,100.4138,100.2541,100.3938,65754.0
2024-03-06 11:30:00,100.56,100.56,100.23,100.31,60329.0,100.4038,100.4038,100.0743,100.1542,60329.0
2024-03-06 11:35:00,100.3,100.49,100.28,100.49,32751.0,100.1442,100.3339,100.1243,100.3339,32751.0
2024-03-06 11:40:00,100.49,100.63,100.47,100.59,57101.0,100.3339,100.4737,100.314,100.4338,57101.0
2024-03-06 11:45:00,100.59,100.64,100.46,100.46,42226.0,100.4338,100.4837,100.304,100.304,42226.0
2024-03-06 11:50:00,100.45,100.65,100.4,100.59,52506.0,100.294,100.4937,100.2441,100.4338,52506.0
2024-03-06 11:55:00,100.6,100.65,100.46,100.46,60502.0,100.4438,100.4937,100.304,100.304,60502.0
2024-03-06 12:00:00,100.48,100.55,100.36,100.45,28229.0,100.324,100.3938,100.2041,100.294,28229.0
2024-03-06 12:05:00,100.44,100.47,100.31,100.42,38953.0,100.284,100.314,100.1542,100.264,38953.0
2024-03-06 12:10:00,100.41,100.54,100.36,100.45,38930.0,100.2541,100.3839,100.2041,100.294,38930.0
2024-03-06 12:15:00,100.45,100.62,100.43,100.6,192903.0,100.294,100.4637,100.274,100.4438,192903.0
2024-03-06 12:20:00,100.6,100.62,100.52,100.52,34070.0,100.4438,100.4637,100.3639,100.3639,34070.0
2024-03-06 12:25:00,100.52,100.65,100.52,100.59,37641.0,100.3639,100.4937,100.3639,100.4338,37641.0
2024-03-06 12:30:00,100.6,100.6,100.42,100.45,34326.0,100.4438,100.4438,100.264,100.294,34326.0
2024-03-06 12:35:00,100.45,100.56,100.41,100.51,25724.0,100.294,100.4038,100.2541,100.3539,25724.0
2024-03-06 12:40:00,100.52,100.55,100.39,100.43,35527.0,100.3639,100.3938,100.2341,100.274,35527.0
2024-03-06 12:45:00,100.44,100.5,100.33,100.48,39166.0,100.284,100.3439,100.1742,100.324,39166.0
2024-03-06 12:50:00,100.48,100.5,100.4,100.41,44284.0,100.324,100.3439,100.2441,100.2541,44284.0
2024-03-06 12:55:00,100.4,100.4,100.23,100.36,75967.0,100.2441,100.2441,100.0743,100.2041,75967.0
2024-03-06 13:00:00,100.35,100.42,100.26,100.42,37910.0,100.1942,100.264,100.1043,100.264,37910.0
2024-03-06 13:05:00,100.41,100.41,100.24,100.33,43034.0,100.2541,100.2541,100.0843,100.1742,43034.0
2024-03-06 13:10:00,100.34,100.34,100.22,100.29,44942.0,100.1842,100.1842,100.0644,100.1342,44942.0
2024-03-06 13:15:00,100.29,100.32,100.19,100.28,23540.0,100.1342,100.1642,100.0344,100.1243,23540.0
2024-03-06 13:20:00,100.29,100.4,100.29,100.4,35215.0,100.1342,100.2441,100.1342,100.2441,35215.0
2024-03-06 13:25:00,100.4,100.43,100.26,100.38,48749.0,100.2441,100.274,100.1043,100.2241,48749.0
2024-03-06 13:30:00,100.38,100.38,99.89,99.98,109115.0,100.2241,100.2241,99.7349,99.8247,109115.0
2024-03-06 13:35:00,99.98,100.0,99.67,99.87,133782.0,99.8247,99.8447,99.5152,99.7149,133782.0
2024-03-06 13:40:00,99.86,100.03,99.86,99.98,129506.0,99.7049,99.8746,99.7049,99.8247,129506.0
2024-03-06 13:45:00,99.99,100.0,99.58,99.64,166471.0,99.8347,99.8447,99.4253,99.4853,166471.0
2024-03-06 13:50:00,99.63,99.89,99.53,99.84,182973.0,99.4753,99.7349,99.3754,99.6849,182973.0
2024-03-06 13:55:00,99.87,100.0,99.83,99.98,63305.0,99.7149,99.8447,99.675,99.8247,63305.0
2024-03-06 14:00:00,99.97,99.97,99.68,99.73,127253.0,99.8147,99.8147,99.5252,99.5751,127253.0
2024-03-06 14:05:00,99.74,100.13,99.74,100.13,145985.0,99.5851,99.9745,99.5851,99.9745,145985.0
2024-03-06 14:10:00,100.12,100.18,99.92,99.98,104112.0,99.9645,100.0244,99.7648,99.8247,104112.0
2024-03-06 14:15:00,99.98,100.12,99.83,100.07,74284.0,99.8247,99.9645,99.675,99.9146,74284.0
2024-03-06 14:20:00,100.06,100.26,100.04,100.23,45330.0,99.9046,100.1043,99.8846,100.0743,45330.0
2024-03-06 14:25:00,100.22,100.26,100.06,100.2,34294.0,100.0644,100.1043,99.9046,100.0444,34294.0
2024-03-06 14:30:00,100.2,100.24,99.95,100.02,69454.0,100.0444,100.0843,99.7948,99.8647,69454.0
2024-03-06 14:35:00,100.02,100.04,99.9,100.0,38964.0,99.8647,99.8846,99.7449,99.8447,38964.0
2024-03-06 14:40:00,99.99,100.12,99.9,100.01,50285.0,99.8347,99.9645,99.7449,99.8547,50285.0
2024-03-06 14:45:00,99.99,100.06,99.84,100.03,63137.0,99.8347,99.9046,99.6849,99.8746,63137.0
2024-03-06 14:50:00,100.02,100.15,100.0,100.1,39988.0,99.8647,99.9945,99.8447,99.9445,39988.0
2024-03-06 14:55:00,100.09,100.09,99.83,99.91,61160.0,99.9346,99.9346,99.675,99.7548,61160.0
2024-03-06 15:00:00,99.88,100.04,99.88,99.98,67670.0,99.7249,99.8846,99.7249,99.8247,67670.0
2024-03-06 15:05:00,99.97,100.0,99.87,99.98,32989.0,99.8147,99.8447,99.7149,99.8247,32989.0
2024-03-06 15:10:00,99.94,100.05,99.78,99.81,35230.0,99.7848,99.8946,99.625,99.655,35230.0
2024-03-06 15:15:00,99.81,99.92,99.76,99.83,53033.0,99.655,99.7648,99.6051,99.675,53033.0
2024-03-06 15:20:00,99.83,99.9,99.67,99.68,62439.0,99.675,99.7449,99.5152,99.5252,62439.0
2024-03-06 15:25:00,99.67,99.72,99.6,99.71,75809.0,99.5152,99.5651,99.4453,99.5551,75809.0
2024-03-06 15:30:00,99.71,99.74,99.5,99.56,202830.0,99.5551,99.5851,99.3455,99.4054,202830.0
2024-03-06 15:35:00,99.56,99.56,99.33,99.54,119947.0,99.4054,99.4054,99.1757,99.3854,119947.0
2024-03-06 15:40:00,99.54,99.66,99.49,99.55,103263.0,99.3854,99.5052,99.3355,99.3954,103263.0
2024-03-06 15:45:00,99.55,99.85,99.51,99.84,99454.0,99.3954,99.6949,99.3555,99.6849,99454.0
2024-03-06 15:50:00,99.84,99.88,99.54,99.88,204343.0,99.6849,99.7249,99.3854,99.7249,204343.0
2024-03-06 15:55:00,99.88,100.18,99.88,100.14,342724.0,99.7249,100.0244,99.7249,99.9845,342724.0
2024-03-07 09:30:00,100.3,100.48,99.76,100.2,354655.0,100.1442,100.324,99.6051,100.0444,354655.0
2024-03-07 09:35:00,100.2,100.56,99.98,100.23,193943.0,100.0444,100.4038,99.8247,100.0743,193943.0
2024-03-07 09:40:00,100.23,100.23,99.76,99.92,104523.0,100.0743,100.0743,99.6051,99.7648,104523.0
2024-03-07 09:45:00,99.95,100.0,99.51,99.78,198064.0,99.7948,99.8447,99.3555,99.625,198064.0
2024-03-07 09:50:00,99.78,100.15,99.7,99.94,161931.0,99.625,99.9945,99.5452,99.7848,161931.0
2024-03-07 09:55:00,99.95,99.97,99.52,99.56,88505.0,99.7948,99.8147,99.3654,99.4054,88505.0
2024-03-07 10:00:00,99.56,99.65,99.46,99.51,146426.0,99.4054,99.4952,99.3055,99.3555,146426.0
2024-03-07 10:05:00,99.52,99.58,99.1,99.28,135941.0,99.3654,99.4253,98.9461,99.1258,135941.0
2024-03-07 10:10:00,99.3,99.52,99.27,99.33,80629.0,99.1458,99.3654,99.1158,99.1757,80629.0
2024-03-07 10:15:00,99.35,99.48,99.2,99.21,40121.0,99.1957,99.3255,99.0459,99.0559,40121.0
2024-03-07 10:20:00,99.21,99.31,99.02,99.11,101874.0,99.0559,99.1558,98.8662,98.9561,101874.0
2024-03-07 10:25:00,99.11,99.15,98.89,98.96,111319.0,98.9561,98.996,98.7364,98.8063,111319.0
2024-03-07 10:30:00,98.97,99.0,98.83,98.92,56859.0,98.8163,98.8462,98.6765,98.7664,56859.0
2024-03-07 10:35:00,98.93,99.36,98.9,99.33,92239.0,98.7764,99.2057,98.7464,99.1757,92239.0
2024-03-07 10:40:00,99.34,99.42,99.15,99.17,119687.0,99.1857,99.2656,98.996,99.016,119687.0
2024-03-07 10:45:00,99.17,99.52,99.17,99.5,117169.0,99.016,99.3654,99.016,99.3455,117169.0
2024-03-07 10:50:00,99.5,99.52,99.37,99.45,43652.0,99.3455,99.3654,99.2157,99.2955,43652.0
2024-03-07 10:55:00,99.44,99.47,99.34,99.43,32396.0,99.2856,99.3155,99.1857,99.2756,32396.0
2024-03-07 11:00:00,99.44,99.46,99.23,99.23,77968.0,99.2856,99.3055,99.0759,99.0759,77968.0
2024-03-07 11:05:00,99.24,99.44,99.19,99.4,52522.0,99.0859,99.2856,99.036,99.2456,52522.0
2024-03-07 11:10:00,99.42,99.45,99.24,99.25,56328.0,99.2656,99.2955,99.0859,99.0959,56328.0
2024-03-07 11:15:00,99.25,99.29,99.2,99.21,55862.0,99.0959,99.1358,99.0459,99.0559,55862.0
2024-03-07 11:20:00,99.18,99.32,99.14,99.32,32256.0,99.026,99.1658,98.986,99.1658,32256.0
2024-03-07 11:25:00,99.31,99.47,99.24,99.46,90964.0,99.1558,99.3155,99.0859,99.3055,90964.0
2024-03-07 11:30:00,99.46,99.46,99.14,99.16,55007.0,99.3055,99.3055,98.986,99.006,55007.0
2024-03-07 11:35:00,99.16,99.3,99.07,99.19,54987.0,99.006,99.1458,98.9161,99.036,54987.0
2024-03-07 11:40:00,99.2,99.2,99.02,99.09,69080.0,99.0459,99.0459,98.8662,98.9361,69080.0
2024-03-07 11:45:00,99.1,99.11,98.95,99.07,52454.0,98.9461,98.9561,98.7963,98.9161,52454.0
2024-03-07 11:50:00,99.05,99.1,98.99,99.0,26816.0,98.8962,98.9461,98.8363,98.8462,26816.0
2024-03-07 11:55:00,98.99,99.28,98.98,99.28,42415.0,98.8363,99.1258,98.8263,99.1258,42415.0
2024-03-07 12:00:00,99.28,99.31,99.08,99.14,45692.0,99.1258,99.1558,98.9261,98.986,45692.0
2024-03-07 12:05:00,99.14,99.2,99.05,99.06,39912.0,98.986,99.0459,98.8962,98.9062,39912.0
2024-03-07 12:10:00,99.06,99.14,99.02,99.06,35485.0,98.9062,98.986,98.8662,98.9062,35485.0
2024-03-07 12:15:00,99.06,99.07,98.96,99.06,56741.0,98.9062,98.9161,98.8063,98.9062,56741.0
2024-03-07 12:20:00,99.06,99.15,98.96,99.13,67649.0,98.9062,98.996,98.8063,98.976,67649.0
2024-03-07 12:25:00,99.13,99.16,99.01,99.03,46225.0,98.976,99.006,98.8562,98.8762,46225.0
2024-03-07 12:30:00,99.02,99.06,98.91,98.98,54022.0,98.8662,98.9062,98.7564,98.8263,54022.0
2024-03-07 12:35:00,98.98,99.15,98.94,99.06,58763.0,98.8263,98.996,98.7863,98.9062,58763.0
2024-03-07 12:40:00,99.09,99.15,98.92,99.11,41350.0,98.9361,98.996,98.7664,98.9561,41350.0
2024-03-07 12:45:00,99.12,99.25,99.06,99.14,45845.0,98.9661,99.0959,98.9062,98.986,45845.0
2024-03-07 12:50:00,99.16,99.29,99.14,99.22,62381.0,99.006,99.1358,98.986,99.0659,62381.0
2024-03-07 12:55:00,99.22,99.25,99.04,99.19,49489.0,99.0659,99.0959,98.8862,99.036,49489.0
2024-03-07 13:00:00,99.18,99.26,99.16,99.2,43101.0,99.026,99.1058,99.006,99.0459,43101.0
2024-03-07 13:05:00,99.21,99.23,99.09,99.16,26197.0,99.0559,99.0759,98.9361,99.006,26197.0
2024-03-07 13:10:00,99.18,99.25,99.14,99.19,42530.0,99.026,99.0959,98.986,99.036,42530.0
2024-03-07 13:15:00,99.2,99.3,99.18,99.28,20134.0,99.0459,99.1458,99.026,99.1258,20134.0
2024-03-07 13:20:00,99.28,99.39,99.27,99.29,29128.0,99.1258,99.2356,99.1158,99.1358,29128.0
2024-03-07 13:25:00,99.3,99.38,99.24,99.36,169148.0,99.1458,99.2257,99.0859,99.2057,169148.0
2024-03-07 13:30:00,99.37,99.47,99.29,99.37,51229.0,99.2157,99.3155,99.1358,99.2157,51229.0
2024-03-07 13:35:00,99.37,99.49,99.31,99.45,32445.0,99.2157,99.3355,99.1558,99.2955,32445.0
2024-03-07 13:40:00,99.45,99.56,99.4,99.56,30485.0,99.2955,99.4054,99.2456,99.4054,30485.0
2024-03-07 13:45:00,99.57,99.66,99.49,99.66,44451.0,99.4154,99.5052,99.3355,99.5052,44451.0
2024-03-07 13:50:00,99.67,99.68,99.52,99.54,60871.0,99.5152,99.5252,99.3654,99.3854,60871.0
2024-03-07 13:55:00,99.55,99.57,99.4,99.42,28917.0,99.3954,99.4154,99.2456,99.2656,28917.0
2024-03-07 14:00:00,99.43,99.48,99.34,99.4,29451.0,99.2756,99.3255,99.1857,99.2456,29451.0
2024-03-07 14:05:00,99.41,99.41,99.23,99.24,28950.0,99.2556,99.2556,99.0759,99.0859,28950.0
2024-03-07 14:10:00,99.25,99.32,99.23,99.27,26130.0,99.0959,99.1658,99.0759,99.1158,26130.0
2024-03-07 14:15:00,99.27,99.28,99.15,99.24,18657.0,99.1158,99.1258,98.996,99.0859,18657.0
2024-03-07 14:20:00,99.22,99.27,99.17,99.17,46335.0,99.0659,99.1158,99.016,99.016,46335.0
2024-03-07 14:25:00,99.17,99.23,99.07,99.11,32277.0,99.016,99.0759,98.9161,98.9561,32277.0
2024-03-07 14:30:00,99.1,99.17,99.1,99.15,22091.0,98.9461,99.016,98.9461,98.996,22091.0
2024-03-07 14:35:00,99.15,99.19,99.11,99.14,37147.0,98.996,99.036,98.9561,98.986,37147.0
2024-03-07 14:40:00,99.14,99.21,99.12,99.21,31831.0,98.986,99.0559,98.9661,99.0559,31831.0
2024-03-07 14:45:00,99.2,99.21,99.1,99.17,29147.0,99.0459,99.0559,98.9461,99.016,29147.0
2024-03-07 14:50:00,99.16,99.17,99.07,99.11,24062.0,99.006,99.016,98.9161,98.9561,24062.0
2024-03-07 14:55:00,99.12,99.2,99.1,99.13,20932.0,98.9661,99.0459,98.9461,98.976,20932.0
2024-03-07 15:00:00,99.13,99.13,98.96,99.05,69355.0,98.976,98.976,98.8063,98.8962,69355.0
2024-03-07 15:05:00,99.05,99.15,99.01,99.15,59026.0,98.8962,98.996,98.8562,98.996,59026.0
2024-03-07 15:10:00,99.15,99.35,99.13,99.3,41984.0,98.996,99.1957,98.976,99.1458,41984.0
2024-03-07 15:15:00,99.31,99.45,99.3,99.43,40094.0,99.1558,99.2955,99.1458,99.2756,40094.0
2024-03-07 15:20:00,99.42,99.43,99.31,99.4,25296.0,99.2656,99.2756,99.1558,99.2456,25296.0
2024-03-07 15:25:00,99.41,99.44,99.29,99.3,20320.0,99.2556,99.2856,99.1358,99.1458,20320.0
2024-03-07 15:30:00,99.29,99.35,99.2,99.25,63699.0,99.1358,99.1957,99.0459,99.0959,63699.0
2024-03-07 15:35:00,99.26,99.29,99.16,99.29,75484.0,99.1058,99.1358,99.006,99.1358,75484.0
2024-03-07 15:40:00,99.29,99.31,99.17,99.26,109051.0,99.1358,99.1558,99.016,99.1058,109051.0
2024-03-07 15:45:00,99.26,99.26,99.03,99.04,210838.0,99.1058,99.1058,98.8762,98.8862,210838.0
2024-03-07 15:50:00,99.04,99.13,98.9,99.09,259503.0,98.8862,98.976,98.7464,98.9361,259503.0
2024-03-07 15:55:00,99.08,99.11,98.75,98.78,550608.0,98.9261,98.9561,98.5966,98.6266,550608.0
2024-03-08 09:30:00,100.07,100.91,99.62,100.73,494923.0,99.9146,100.7533,99.4653,100.5736,494923.0
2024-03-08 09:35:00,100.74,101.08,100.52,101.06,258302.0,100.5835,100.923,100.3639,100.903,258302.0
2024-03-08 09:40:00,101.05,101.33,101.0,101.22,208591.0,100.8931,101.1726,100.8431,101.0628,208591.0
2024-03-08 09:45:00,101.22,101.47,101.02,101.05,229707.0,101.0628,101.3124,100.8631,100.8931,229707.0
2024-03-08 09:50:00,101.04,101.15,100.89,101.04,195197.0,100.8831,100.9929,100.7333,100.8831,195197.0
2024-03-08 09:55:00,101.03,101.2,100.75,100.87,147770.0,100.8731,101.0428,100.5935,100.7133,147770.0
2024-03-08 10:00:00,100.86,101.04,100.76,100.89,107916.0,100.7034,100.8831,100.6035,100.7333,107916.0
2024-03-08 10:05:00,100.87,100.9,100.61,100.73,121509.0,100.7133,100.7433,100.4537,100.5736,121509.0
2024-03-08 10:10:00,100.74,100.79,100.55,100.64,84010.0,100.5835,100.6335,100.3938,100.4837,84010.0
2024-03-08 10:15:00,100.63,100.82,100.59,100.62,102504.0,100.4737,100.6634,100.4338,100.4637,102504.0
2024-03-08 10:20:00,100.6,100.65,100.51,100.61,81546.0,100.4438,100.4937,100.3539,100.4537,81546.0
2024-03-08 10:25:00,100.61,100.83,100.56,100.76,63429.0,100.4537,100.6734,100.4038,100.6035,63429.0
2024-03-08 10:30:00,100.79,100.81,100.42,100.57,73131.0,100.6335,100.6534,100.264,100.4138,73131.0
2024-03-08 10:35:00,100.56,100.7,100.52,100.63,55451.0,100.4038,100.5436,100.3639,100.4737,55451.0
2024-03-08 10:40:00,100.62,100.77,100.48,100.51,61984.0,100.4637,100.6135,100.324,100.3539,61984.0
2024-03-08 10:45:00,100.5,100.65,100.24,100.64,98705.0,100.3439,100.4937,100.0843,100.4837,98705.0
2024-03-08 10:50:00,100.63,100.68,100.44,100.65,48090.0,100.4737,100.5236,100.284,100.4937,48090.0
2024-03-08 10:55:00,100.67,100.81,100.63,100.7,55068.0,100.5137,100.6534,100.4737,100.5436,55068.0
2024-03-08 11:00:00,100.72,100.73,100.38,100.38,55633.0,100.5636,100.5736,100.2241,100.2241,55633.0
2024-03-08 11:05:00,100.39,100.47,100.14,100.16,97410.0,100.2341,100.314,99.9845,100.0044,97410.0
2024-03-08 11:10:00,100.16,100.29,100.1,100.25,53957.0,100.0044,100.1342,99.9445,100.0943,53957.0
2024-03-08 11:15:00,100.25,100.25,99.95,100.02,67381.0,100.0943,100.0943,99.7948,99.8647,67381.0
2024-03-08 11:20:00,100.02,100.14,99.85,99.88,127293.0,99.8647,99.9845,99.6949,99.7249,127293.0
2024-03-08 11:25:00,99.87,99.91,99.6,99.62,71202.0,99.7149,99.7548,99.4453,99.4653,71202.0
2024-03-08 11:30:00,99.61,99.77,99.48,99.75,143849.0,99.4553,99.6151,99.3255,99.5951,143849.0
2024-03-08 11:35:00,99.73,99.89,99.53,99.66,195233.0,99.5751,99.7349,99.3754,99.5052,195233.0
2024-03-08 11:40:00,99.66,99.68,99.4,99.65,127432.0,99.5052,99.5252,99.2456,99.4952,127432.0
2024-03-08 11:45:00,99.66,99.71,99.41,99.5,65887.0,99.5052,99.5551,99.2556,99.3455,65887.0
2024-03-08 11:50:00,99.51,99.75,99.43,99.46,114705.0,99.3555,99.5951,99.2756,99.3055,114705.0
2024-03-08 11:55:00,99.47,99.56,99.38,99.39,50673.0,99.3155,99.4054,99.2257,99.2356,50673.0
2024-03-08 12:00:00,99.39,99.49,99.26,99.35,76038.0,99.2356,99.3355,99.1058,99.1957,76038.0
2024-03-08 12:05:00,99.33,99.6,99.27,99.29,52286.0,99.1757,99.4453,99.1158,99.1358,52286.0
2024-03-08 12:10:00,99.3,99.32,99.11,99.27,98476.0,99.1458,99.1658,98.9561,99.1158,98476.0
2024-03-08 12:15:00,99.29,99.4,99.14,99.15,149743.0,99.1358,99.2456,98.986,98.996,149743.0
2024-03-08 12:20:00,99.18,99.23,99.03,99.06,64246.0,99.026,99.0759,98.8762,98.9062,64246.0
2024-03-08 12:25:00,99.07,99.31,99.07,99.13,60040.0,98.9161,99.1558,98.9161,98.976,60040.0
2024-03-08 12:30:00,99.13,99.23,99.05,99.11,81586.0,98.976,99.0759,98.8962,98.9561,81586.0
2024-03-08 12:35:00,99.12,99.19,99.02,99.07,39128.0,98.9661,99.036,98.8662,98.9161,39128.0
2024-03-08 12:40:00,99.07,99.14,98.98,99.1,53835.0,98.9161,98.986,98.8263,98.9461,53835.0
2024-03-08 12:45:00,99.1,99.1,98.98,99.02,43213.0,98.9461,98.9461,98.8263,98.8662,43213.0
2024-03-08 12:50:00,99.05,99.06,98.75,98.81,134646.0,98.8962,98.9062,98.5966,98.6565,134646.0
2024-03-08 12:55:00,98.82,98.92,98.79,98.85,58185.0,98.6665,98.7664,98.6366,98.6965,58185.0
2024-03-08 13:00:00,98.83,98.83,98.58,98.59,114195.0,98.6765,98.6765,98.4269,98.4369,114195.0
2024-03-08 13:05:00,98.57,98.76,98.53,98.65,93152.0,98.4169,98.6066,98.377,98.4968,93152.0
2024-03-08 13:10:00,98.65,98.74,98.55,98.56,66441.0,98.4968,98.5867,98.3969,98.4069,66441.0
2024-03-08 13:15:00,98.56,98.66,98.51,98.54,51438.0,98.4069,98.5068,98.357,98.387,51438.0
2024-03-08 13:20:00,98.54,98.58,98.41,98.41,114798.0,98.387,98.4269,98.2572,98.2572,114798.0
2024-03-08 13:25:00,98.4,98.51,98.37,98.42,76076.0,98.2472,98.357,98.2172,98.2671,76076.0
2024-03-08 13:30:00,98.4,98.42,98.09,98.1,177309.0,98.2472,98.2671,97.9377,97.9476,177309.0
2024-03-08 13:35:00,98.1,98.12,97.92,98.0,180267.0,97.9476,97.9676,97.7679,97.8478,180267.0
2024-03-08 13:40:00,98.01,98.11,97.93,98.11,102557.0,97.8578,97.9576,97.7779,97.9576,102557.0
2024-03-08 13:45:00,98.09,98.26,98.08,98.12,123289.0,97.9377,98.1074,97.9277,97.9676,123289.0
2024-03-08 13:50:00,98.13,98.19,98.01,98.09,45504.0,97.9776,98.0375,97.8578,97.9377,45504.0
2024-03-08 13:55:00,98.09,98.28,98.08,98.26,113309.0,97.9377,98.1274,97.9277,98.1074,113309.0
2024-03-08 14:00:00,98.27,98.45,98.26,98.43,138284.0,98.1174,98.2971,98.1074,98.2771,138284.0
2024-03-08 14:05:00,98.44,98.59,98.36,98.58,45426.0,98.2871,98.4369,98.2072,98.4269,45426.0
2024-03-08 14:10:00,98.57,98.67,98.54,98.59,88053.0,98.4169,98.5168,98.387,98.4369,88053.0
2024-03-08 14:15:00,98.6,98.65,98.49,98.65,42607.0,98.4469,98.4968,98.337,98.4968,42607.0
2024-03-08 14:20:00,98.64,98.83,98.63,98.72,88981.0,98.4868,98.6765,98.4768,98.5667,88981.0
2024-03-08 14:25:00,98.73,98.76,98.59,98.75,43345.0,98.5767,98.6066,98.4369,98.5966,43345.0
2024-03-08 14:30:00,98.76,98.89,98.73,98.87,39308.0,98.6066,98.7364,98.5767,98.7165,39308.0
2024-03-08 14:35:00,98.88,98.98,98.84,98.92,76848.0,98.7264,98.8263,98.6865,98.7664,76848.0
2024-03-08 14:40:00,98.92,99.18,98.89,99.17,67320.0,98.7664,99.026,98.7364,99.016,67320.0
2024-03-08 14:45:00,99.17,99.19,99.1,99.18,103379.0,99.016,99.036,98.9461,99.026,103379.0
2024-03-08 14:50:00,99.18,99.34,99.15,99.18,123717.0,99.026,99.1857,98.996,99.026,123717.0
2024-03-08 14:55:00,99.19,99.39,99.19,99.31,80512.0,99.036,99.2356,99.036,99.1558,80512.0
2024-03-08 15:00:00,99.32,99.47,99.32,99.39,66028.0,99.1658,99.3155,99.1658,99.2356,66028.0
2024-03-08 15:05:00,99.38,99.38,99.18,99.25,110344.0,99.2257,99.2257,99.026,99.0959,110344.0
2024-03-08 15:10:00,99.24,99.26,99.12,99.16,49527.0,99.0859,99.1058,98.9661,99.006,49527.0
2024-03-08 15:15:00,99.17,99.35,99.09,99.32,47948.0,99.016,99.1957,98.9361,99.1658,47948.0
2024-03-08 15:20:00,99.3,99.38,99.23,99.32,66871.0,99.1458,99.2257,99.0759,99.1658,66871.0
2024-03-08 15:25:00,99.32,99.37,98.98,99.02,74992.0,99.1658,99.2157,98.8263,98.8662,74992.0
2024-03-08 15:30:00,99.0,99.1,98.91,98.92,85204.0,98.8462,98.9461,98.7564,98.7664,85204.0
2024-03-08 15:35:00,98.92,98.96,98.79,98.79,110382.0,98.7664,98.8063,98.6366,98.6366,110382.0
2024-03-08 15:40:00,98.8,99.05,98.8,98.98,57041.0,98.6466,98.8962,98.6466,98.8263,57041.0
2024-03-08 15:45:00,98.98,99.11,98.98,99.04,132336.0,98.8263,98.9561,98.8263,98.8862,132336.0
2024-03-08 15:50:00,99.05,99.09,98.85,99.03,151621.0,98.8962,98.9361,98.6965,98.8762,151621.0
2024-03-08 15:55:00,99.03,99.03,98.84,98.99,302913.0,98.8762,98.8762,98.6865,98.8363,302913.0
2024-03-11 09:30:00,98.74,99.64,98.53,99.54,249464.0,98.5867,99.4853,98.377,99.3854,249464.0
2024-03-11 09:35:00,99.56,99.64,99.28,99.6,116996.0,99.4054,99.4853,99.1258,99.4453,116996.0
2024-03-11 09:40:00,99.6,99.6,99.22,99.44,172142.0,99.4453,99.4453,99.0659,99.2856,172142.0
2024-03-11 09:45:00,99.44,99.49,98.9,98.95,134433.0,99.2856,99.3355,98.7464,98.7963,134433.0
2024-03-11 09:50:00,98.95,99.06,98.84,98.93,74288.0,98.7963,98.9062,98.6865,98.7764,74288.0
2024-03-11 09:55:00,98.93,98.93,98.57,98.66,97606.0,98.7764,98.7764,98.4169,98.5068,97606.0
2024-03-11 10:00:00,98.67,98.96,98.54,98.92,80337.0,98.5168,98.8063,98.387,98.7664,80337.0
2024-03-11 10:05:00,98.94,99.2,98.92,98.94,71892.0,98.7863,99.0459,98.7664,98.7863,71892.0
2024-03-11 10:10:00,98.93,98.98,98.6,98.81,55227.0,98.7764,98.8263,98.4469,98.6565,55227.0
2024-03-11 10:15:00,98.81,98.9,98.66,98.73,60058.0,98.6565,98.7464,98.5068,98.5767,60058.0
2024-03-11 10:20:00,98.74,98.8,98.56,98.63,64939.0,98.5867,98.6466,98.4069,98.4768,64939.0
2024-03-11 10:25:00,98.63,98.9,98.63,98.88,66970.0,98.4768,98.7464,98.4768,98.7264,66970.0
2024-03-11 10:30:00,98.87,98.99,98.76,98.98,87663.0,98.7165,98.8363,98.6066,98.8263,87663.0
2024-03-11 10:35:00,98.98,98.98,98.72,98.74,53638.0,98.8263,98.8263,98.5667,98.5867,53638.0
2024-03-11 10:40:00,98.74,98.82,98.66,98.67,39149.0,98.5867,98.6665,98.5068,98.5168,39149.0
2024-03-11 10:45:00,98.67,98.67,98.53,98.67,50923.0,98.5168,98.5168,98.377,98.5168,50923.0
2024-03-11 10:50:00,98.69,98.74,98.47,98.57,61416.0,98.5367,98.5867,98.3171,98.4169,61416.0
2024-03-11 10:55:00,98.56,98.6,98.35,98.45,68452.0,98.4069,98.4469,98.1973,98.2971,68452.0
2024-03-11 11:00:00,98.45,98.45,98.08,98.12,104862.0,98.2971,98.2971,97.9277,97.9676,104862.0
2024-03-11 11:05:00,98.13,98.35,98.13,98.3,70708.0,97.9776,98.1973,97.9776,98.1473,70708.0
2024-03-11 11:10:00,98.3,98.3,98.14,98.27,57272.0,98.1473,98.1473,97.9876,98.1174,57272.0
2024-03-11 11:15:00,98.27,98.33,98.19,98.33,48624.0,98.1174,98.1773,98.0375,98.1773,48624.0
2024-03-11 11:20:00,98.32,98.32,98.17,98.26,48540.0,98.1673,98.1673,98.0175,98.1074,48540.0
2024-03-11 11:25:00,98.26,98.34,98.1,98.15,63191.0,98.1074,98.1873,97.9476,97.9976,63191.0
2024-03-11 11:30:00,98.16,98.16,98.0,98.04,56495.0,98.0076,98.0076,97.8478,97.8877,56495.0
2024-03-11 11:35:00,98.03,98.2,98.03,98.11,52657.0,97.8778,98.0475,97.8778,97.9576,52657.0
2024-03-11 11:40:00,98.1,98.1,97.94,97.98,74636.0,97.9476,97.9476,97.7879,97.8278,74636.0
2024-03-11 11:45:00,97.99,98.01,97.93,97.97,57459.0,97.8378,97.8578,97.7779,97.8178,57459.0
2024-03-11 11:50:00,97.97,98.15,97.96,98.07,95886.0,97.8178,97.9976,97.8079,97.9177,95886.0
2024-03-11 11:55:00,98.07,98.18,98.01,98.14,119691.0,97.9177,98.0275,97.8578,97.9876,119691.0
2024-03-11 12:00:00,98.14,98.14,97.98,98.06,136874.0,97.9876,97.9876,97.8278,97.9077,136874.0
2024-03-11 12:05:00,98.06,98.17,98.02,98.08,125783.0,97.9077,98.0175,97.8678,97.9277,125783.0
2024-03-11 12:10:00,98.08,98.1,97.94,97.95,119274.0,97.9277,97.9476,97.7879,97.7979,119274.0
2024-03-11 12:15:00,97.95,97.97,97.83,97.85,101637.0,97.7979,97.8178,97.6781,97.698,101637.0
2024-03-11 12:20:00,97.84,97.84,97.7,97.72,64659.0,97.6881,97.6881,97.5483,97.5682,64659.0
2024-03-11 12:25:00,97.71,97.81,97.64,97.65,119769.0,97.5583,97.6581,97.4884,97.4983,119769.0
2024-03-11 12:30:00,97.65,97.75,97.6,97.61,204198.0,97.4983,97.5982,97.4484,97.4584,204198.0
2024-03-11 12:35:00,97.62,97.62,97.46,97.5,129055.0,97.4684,97.4684,97.3086,97.3486,129055.0
2024-03-11 12:40:00,97.49,97.73,97.48,97.62,124724.0,97.3386,97.5782,97.3286,97.4684,124724.0
2024-03-11 12:45:00,97.63,97.67,97.54,97.56,63998.0,97.4784,97.5183,97.3885,97.4085,63998.0
2024-03-11 12:50:00,97.55,97.65,97.46,97.65,34033.0,97.3985,97.4983,97.3086,97.4983,34033.0
2024-03-11 12:55:00,97.65,97.82,97.59,97.76,33747.0,97.4983,97.6681,97.4384,97.6082,33747.0
2024-03-11 13:00:00,97.76,97.82,97.7,97.78,69212.0,97.6082,97.6681,97.5483,97.6281,69212.0
2024-03-11 13:05:00,97.78,97.8,97.56,97.67,46804.0,97.6281,97.6481,97.4085,97.5183,46804.0
2024-03-11 13:10:00,97.64,97.64,97.53,97.54,48827.0,97.4884,97.4884,97.3785,97.3885,48827.0
2024-03-11 13:15:00,97.55,97.64,97.48,97.64,36606.0,97.3985,97.4884,97.3286,97.4884,36606.0
2024-03-11 13:20:00,97.64,97.68,97.54,97.57,36720.0,97.4884,97.5283,97.3885,97.4185,36720.0
2024-03-11 13:25:00,97.58,97.65,97.56,97.61,56661.0,97.4285,97.4983,97.4085,97.4584,56661.0
2024-03-11 13:30:00,97.61,97.61,97.36,97.37,62986.0,97.4584,97.4584,97.2088,97.2188,62986.0
2024-03-11 13:35:00,97.37,97.41,97.25,97.31,107000.0,97.2188,97.2587,97.099,97.1589,107000.0
2024-03-11 13:40:00,97.31,97.31,97.0,97.01,128235.0,97.1589,97.1589,96.8494,96.8593,128235.0
2024-03-11 13:45:00,97.0,97.02,96.9,96.97,107492.0,96.8494,96.8693,96.7495,96.8194,107492.0
2024-03-11 13:50:00,96.96,97.09,96.91,97.06,93963.0,96.8094,96.9392,96.7595,96.9093,93963.0
2024-03-11 13:55:00,97.07,97.13,96.98,97.09,61479.0,96.9192,96.9792,96.8294,96.9392,61479.0
2024-03-11 14:00:00,97.09,97.12,96.98,97.06,50472.0,96.9392,96.9692,96.8294,96.9093,50472.0
2024-03-11 14:05:00,97.04,97.12,96.99,97.12,44871.0,96.8893,96.9692,96.8394,96.9692,44871.0
2024-03-11 14:10:00,97.12,97.12,96.97,97.09,60011.0,96.9692,96.9692,96.8194,96.9392,60011.0
2024-03-11 14:15:00,97.1,97.28,97.08,97.26,76252.0,96.9492,97.1289,96.9292,97.109,76252.0
2024-03-11 14:20:00,97.26,97.34,97.22,97.33,52415.0,97.109,97.1888,97.069,97.1788,52415.0
2024-03-11 14:25:00,97.33,97.38,97.23,97.31,82389.0,97.1788,97.2288,97.079,97.1589,82389.0
2024-03-11 14:30:00,97.31,97.31,97.14,97.18,57889.0,97.1589,97.1589,96.9891,97.0291,57889.0
2024-03-11 14:35:00,97.17,97.21,97.1,97.17,64986.0,97.0191,97.059,96.9492,97.0191,64986.0
2024-03-11 14:40:00,97.18,97.32,97.16,97.22,66742.0,97.0291,97.1689,97.0091,97.069,66742.0
2024-03-11 14:45:00,97.21,97.29,97.2,97.27,53281.0,97.059,97.1389,97.049,97.1189,53281.0
2024-03-11 14:50:00,97.28,97.34,97.15,97.2,41156.0,97.1289,97.1888,96.9991,97.049,41156.0
2024-03-11 14:55:00,97.21,97.3,97.2,97.26,39128.0,97.059,97.1489,97.049,97.109,39128.0
2024-03-11 15:00:00,97.25,97.27,97.16,97.24,47024.0,97.099,97.1189,97.0091,97.089,47024.0
2024-03-11 15:05:00,97.24,97.31,97.2,97.29,32288.0,97.089,97.1589,97.049,97.1389,32288.0
2024-03-11 15:10:00,97.3,97.37,97.07,97.09,85032.0,97.1489,97.2188,96.9192,96.9392,85032.0
2024-03-11 15:15:00,97.09,97.14,96.9,96.92,69824.0,96.9392,96.9891,96.7495,96.7695,69824.0
2024-03-11 15:20:00,96.92,97.09,96.87,97.04,78963.0,96.7695,96.9392,96.7196,96.8893,78963.0
2024-03-11 15:25:00,97.03,97.05,96.97,97.03,45464.0,96.8793,96.8993,96.8194,96.8793,45464.0
2024-03-11 15:30:00,97.02,97.07,96.91,96.97,98995.0,96.8693,96.9192,96.7595,96.8194,98995.0
2024-03-11 15:35:00,96.97,96.97,96.66,96.7,102191.0,96.8194,96.8194,96.5099,96.5498,102191.0
2024-03-11 15:40:00,96.7,96.85,96.69,96.74,138652.0,96.5498,96.6996,96.5398,96.5898,138652.0
2024-03-11 15:45:00,96.73,96.79,96.6,96.61,242756.0,96.5798,96.6397,96.45,96.46,242756.0
2024-03-11 15:50:00,96.59,96.7,96.47,96.68,325452.0,96.44,96.5498,96.3202,96.5299,325452.0
2024-03-11 15:55:00,96.68,96.85,96.61,96.82,420263.0,96.5299,96.6996,96.46,96.6696,420263.0
2024-03-12 09:30:00,96.65,96.93,95.85,96.29,501715.0,96.4999,96.7795,95.7011,96.1405,501715.0
2024-03-12 09:35:00,96.29,96.35,95.8,95.91,200795.0,96.1405,96.2004,95.6512,95.761,200795.0
2024-03-12 09:40:00,95.9,96.28,95.8,96.16,147167.0,95.7511,96.1305,95.6512,96.0107,147167.0
2024-03-12 09:45:00,96.16,96.16,95.81,96.12,185026.0,96.0107,96.0107,95.6612,95.9707,185026.0
2024-03-12 09:50:00,96.12,96.4,96.04,96.4,156203.0,95.9707,96.2503,95.8908,96.2503,156203.0
2024-03-12 09:55:00,96.4,96.71,96.37,96.65,158322.0,96.2503,96.5598,96.2203,96.4999,158322.0
2024-03-12 10:00:00,96.67,96.71,96.3,96.33,161192.0,96.5199,96.5598,96.1504,96.1804,161192.0
2024-03-12 10:05:00,96.33,96.64,96.26,96.39,107360.0,96.1804,96.4899,96.1105,96.2403,107360.0
2024-03-12 10:10:00,96.4,96.48,96.22,96.24,84879.0,96.2503,96.3302,96.0706,96.0905,84879.0
2024-03-12 10:15:00,96.24,96.36,96.18,96.26,81445.0,96.0905,96.2103,96.0306,96.1105,81445.0
2024-03-12 10:20:00,96.26,96.74,96.21,96.7,137746.0,96.1105,96.5898,96.0606,96.5498,137746.0
2024-03-12 10:25:00,96.7,96.7,96.45,96.51,100949.0,96.5498,96.5498,96.3002,96.3601,100949.0
2024-03-12 10:30:00,96.51,96.62,96.32,96.36,113028.0,96.3601,96.4699,96.1704,96.2103,113028.0
2024-03-12 10:35:00,96.37,96.5,96.33,96.49,90541.0,96.2203,96.3501,96.1804,96.3401,90541.0
2024-03-12 10:40:00,96.5,96.67,96.45,96.52,99068.0,96.3501,96.5199,96.3002,96.3701,99068.0
2024-03-12 10:45:00,96.53,96.54,96.21,96.37,146864.0,96.3801,96.3901,96.0606,96.2203,146864.0
2024-03-12 10:50:00,96.37,96.52,96.33,96.45,116003.0,96.2203,96.3701,96.1804,96.3002,116003.0
2024-03-12 10:55:00,96.46,96.47,96.21,96.28,45215.0,96.3102,96.3202,96.0606,96.1305,45215.0
2024-03-12 11:00:00,96.28,96.36,96.17,96.3,43727.0,96.1305,96.2103,96.0206,96.1504,43727.0
2024-03-12 11:05:00,96.31,96.47,96.24,96.45,42654.0,96.1604,96.3202,96.0905,96.3002,42654.0
2024-03-12 11:10:00,96.45,96.64,96.44,96.56,79253.0,96.3002,96.4899,96.2902,96.41,79253.0
2024-03-12 11:15:00,96.59,96.83,96.59,96.83,118487.0,96.44,96.6796,96.44,96.6796,118487.0
2024-03-12 11:20:00,96.82,96.92,96.67,96.68,273295.0,96.6696,96.7695,96.5199,96.5299,273295.0
2024-03-12 11:25:00,96.67,96.77,96.63,96.75,64453.0,96.5199,96.6197,96.4799,96.5997,64453.0
2024-03-12 11:30:00,96.74,96.74,96.46,96.48,102584.0,96.5898,96.5898,96.3102,96.3302,102584.0
2024-03-12 11:35:00,96.48,96.48,96.38,96.44,41775.0,96.3302,96.3302,96.2303,96.2902,41775.0
2024-03-12 11:40:00,96.43,96.43,96.22,96.25,94640.0,96.2802,96.2802,96.0706,96.1005,94640.0
2024-03-12 11:45:00,96.25,96.29,96.08,96.1,74230.0,96.1005,96.1405,95.9308,95.9508,74230.0
2024-03-12 11:50:00,96.09,96.24,96.08,96.12,84687.0,95.9408,96.0905,95.9308,95.9707,84687.0
2024-03-12 11:55:00,96.11,96.24,96.1,96.2,76553.0,95.9607,96.0905,95.9508,96.0506,76553.0
2024-03-12 12:00:00,96.2,96.21,96.02,96.09,54487.0,96.0506,96.0606,95.8709,95.9408,54487.0
2024-03-12 12:05:00,96.08,96.12,95.95,95.97,60486.0,95.9308,95.9707,95.801,95.821,60486.0
2024-03-12 12:10:00,95.97,96.01,95.9,95.95,61150.0,95.821,95.8609,95.7511,95.801,61150.0
2024-03-12 12:15:00,95.94,95.95,95.77,95.85,95323.0,95.791,95.801,95.6213,95.7011,95323.0
2024-03-12 12:20:00,95.86,95.98,95.85,95.86,83738.0,95.7111,95.8309,95.7011,95.7111,83738.0
2024-03-12 12:25:00,95.87,95.9,95.76,95.77,81539.0,95.7211,95.7511,95.6113,95.6213,81539.0
2024-03-12 12:30:00,95.77,95.77,95.54,95.57,246182.0,95.6213,95.6213,95.3916,95.4216,246182.0
2024-03-12 12:35:00,95.57,95.61,95.47,95.55,135226.0,95.4216,95.4615,95.3217,95.4016,135226.0
2024-03-12 12:40:00,95.55,95.61,95.51,95.51,56814.0,95.4016,95.4615,95.3617,95.3617,56814.0
2024-03-12 12:45:00,95.5,95.63,95.41,95.61,132134.0,95.3517,95.4815,95.2618,95.4615,132134.0
2024-03-12 12:50:00,95.61,95.67,95.51,95.65,64627.0,95.4615,95.5214,95.3617,95.5015,64627.0
2024-03-12 12:55:00,95.66,95.8,95.66,95.71,107311.0,95.5114,95.6512,95.5114,95.5614,107311.0
2024-03-12 13:00:00,95.72,95.75,95.56,95.62,103612.0,95.5713,95.6013,95.4116,95.4715,103612.0
2024-03-12 13:05:00,95.61,95.68,95.55,95.59,69871.0,95.4615,95.5314,95.4016,95.4415,69871.0
2024-03-12 13:10:00,95.58,95.69,95.55,95.61,77724.0,95.4316,95.5414,95.4016,95.4615,77724.0
2024-03-12 13:15:00,95.61,95.8,95.53,95.78,141471.0,95.4615,95.6512,95.3816,95.6312,141471.0
2024-03-12 13:20:00,95.78,95.83,95.74,95.8,161730.0,95.6312,95.6812,95.5913,95.6512,161730.0
2024-03-12 13:25:00,95.81,95.87,95.76,95.77,65911.0,95.6612,95.7211,95.6113,95.6213,65911.0
2024-03-12 13:30:00,95.77,95.87,95.75,95.82,71619.0,95.6213,95.7211,95.6013,95.6712,71619.0
2024-03-12 13:35:00,95.83,95.94,95.77,95.91,146869.0,95.6812,95.791,95.6213,95.761,146869.0
2024-03-12 13:40:00,95.91,95.97,95.83,95.89,33354.0,95.761,95.821,95.6812,95.7411,33354.0
2024-03-12 13:45:00,95.9,95.92,95.83,95.86,36736.0,95.7511,95.771,95.6812,95.7111,36736.0
2024-03-12 13:50:00,95.86,95.86,95.64,95.66,128506.0,95.7111,95.7111,95.4915,95.5114,128506.0
2024-03-12 13:55:00,95.66,95.81,95.65,95.8,42180.0,95.5114,95.6612,95.5015,95.6512,42180.0
2024-03-12 14:00:00,95.8,95.93,95.8,95.9,93542.0,95.6512,95.781,95.6512,95.7511,93542.0
2024-03-12 14:05:00,95.91,95.99,95.91,95.92,68888.0,95.761,95.8409,95.761,95.771,68888.0
2024-03-12 14:10:00,95.92,96.08,95.91,95.93,82236.0,95.771,95.9308,95.761,95.781,82236.0
2024-03-12 14:15:00,95.94,96.18,95.93,96.17,103413.0,95.791,96.0306,95.781,96.0206,103413.0
2024-03-12 14:20:00,96.18,96.22,96.11,96.11,63537.0,96.0306,96.0706,95.9607,95.9607,63537.0
2024-03-12 14:25:00,96.1,96.18,96.09,96.17,67710.0,95.9508,96.0306,95.9408,96.0206,67710.0
2024-03-12 14:30:00,96.16,96.26,96.11,96.25,64444.0,96.0107,96.1105,95.9607,96.1005,64444.0
2024-03-12 14:35:00,96.26,96.31,96.22,96.3,95939.0,96.1105,96.1604,96.0706,96.1504,95939.0
2024-03-12 14:40:00,96.29,96.3,96.11,96.13,86769.0,96.1405,96.1504,95.9607,95.9807,86769.0
2024-03-12 14:45:00,96.13,96.24,96.13,96.18,84296.0,95.9807,96.0905,95.9807,96.0306,84296.0
2024-03-12 14:50:00,96.17,96.26,96.08,96.26,91490.0,96.0206,96.1105,95.9308,96.1105,91490.0
2024-03-12 14:55:00,96.26,96.29,96.14,96.15,113745.0,96.1105,96.1405,95.9907,96.0007,113745.0
2024-03-12 15:00:00,96.15,96.17,96.03,96.14,62430.0,96.0007,96.0206,95.8809,95.9907,62430.0
2024-03-12 15:05:00,96.14,96.26,96.12,96.23,39183.0,95.9907,96.1105,95.9707,96.0806,39183.0
2024-03-12 15:10:00,96.23,96.27,96.15,96.23,44347.0,96.0806,96.1205,96.0007,96.0806,44347.0
2024-03-12 15:15:00,96.23,96.27,96.08,96.13,79088.0,96.0806,96.1205,95.9308,95.9807,79088.0
2024-03-12 15:20:00,96.14,96.17,96.04,96.04,55140.0,95.9907,96.0206,95.8908,95.8908,55140.0
2024-03-12 15:25:00,96.03,96.15,96.01,96.12,87978.0,95.8809,96.0007,95.8609,95.9707,87978.0
2024-03-12 15:30:00,96.11,96.16,96.05,96.13,62012.0,95.9607,96.0107,95.9008,95.9807,62012.0
2024-03-12 15:35:00,96.12,96.23,96.1,96.12,101483.0,95.9707,96.0806,95.9508,95.9707,101483.0
2024-03-12 15:40:00,96.13,96.17,96.07,96.1,96719.0,95.9807,96.0206,95.9208,95.9508,96719.0
2024-03-12 15:45:00,96.09,96.2,96.08,96.19,84493.0,95.9408,96.0506,95.9308,96.0406,84493.0
2024-03-12 15:50:00,96.18,96.36,96.1,96.36,244586.0,96.0306,96.2103,95.9508,96.2103,244586.0
2024-03-12 15:55:00,96.35,96.35,96.11,96.17,433949.0,96.2004,96.2004,95.9607,96.0206,433949.0
2024-03-13 09:30:00,96.26,97.46,95.88,97.37,345872.0,96.1105,97.3086,95.7311,97.2188,345872.0
2024-03-13 09:35:00,97.36,97.45,97.06,97.16,160399.0,97.2088,97.2987,96.9093,97.0091,160399.0
2024-03-13 09:40:00,97.16,97.49,97.07,97.17,206326.0,97.0091,97.3386,96.9192,97.0191,206326.0
2024-03-13 09:45:00,97.16,97.38,97.08,97.16,77521.0,97.0091,97.2288,96.9292,97.0091,77521.0
2024-03-13 09:50:00,97.15,97.42,97.04,97.13,101595.0,96.9991,97.2687,96.8893,96.9792,101595.0
2024-03-13 09:55:00,97.14,97.23,96.87,96.98,95182.0,96.9891,97.079,96.7196,96.8294,95182.0
2024-03-13 10:00:00,96.98,96.98,96.57,96.61,95070.0,96.8294,96.8294,96.42,96.46,95070.0
2024-03-13 10:05:00,96.6,97.08,96.59,96.74,132228.0,96.45,96.9292,96.44,96.5898,132228.0
2024-03-13 10:10:00,96.74,96.96,96.69,96.82,71102.0,96.5898,96.8094,96.5398,96.6696,71102.0
2024-03-13 10:15:00,96.82,96.86,96.68,96.69,74022.0,96.6696,96.7096,96.5299,96.5398,74022.0
2024-03-13 10:20:00,96.7,97.09,96.7,97.04,61591.0,96.5498,96.9392,96.5498,96.8893,61591.0
2024-03-13 10:25:00,97.06,97.18,96.97,97.14,36981.0,96.9093,97.0291,96.8194,96.9891,36981.0
2024-03-13 10:30:00,97.14,97.17,96.98,96.98,81561.0,96.9891,97.0191,96.8294,96.8294,81561.0
2024-03-13 10:35:00,96.98,97.04,96.85,97.0,66617.0,96.8294,96.8893,96.6996,96.8494,66617.0
2024-03-13 10:40:00,97.01,97.07,96.84,96.84,69917.0,96.8593,96.9192,96.6896,96.6896,69917.0
2024-03-13 10:45:00,96.84,96.95,96.72,96.84,65007.0,96.6896,96.7994,96.5698,96.6896,65007.0
2024-03-13 10:50:00,96.84,96.86,96.7,96.84,55847.0,96.6896,96.7096,96.5498,96.6896,55847.0
2024-03-13 10:55:00,96.85,96.86,96.58,96.68,54793.0,96.6996,96.7096,96.43,96.5299,54793.0
2024-03-13 11:00:00,96.68,96.76,96.57,96.75,37626.0,96.5299,96.6097,96.42,96.5997,37626.0
2024-03-13 11:05:00,96.75,96.86,96.63,96.86,31304.0,96.5997,96.7096,96.4799,96.7096,31304.0
2024-03-13 11:10:00,96.86,97.0,96.85,96.99,75316.0,96.7096,96.8494,96.6996,96.8394,75316.0
2024-03-13 11:15:00,97.0,97.16,97.0,97.1,33996.0,96.8494,97.0091,96.8494,96.9492,33996.0
2024-03-13 11:20:00,97.11,97.11,96.86,96.97,61760.0,96.9592,96.9592,96.7096,96.8194,61760.0
2024-03-13 11:25:00,96.98,96.99,96.87,96.9,54266.0,96.8294,96.8394,96.7196,96.7495,54266.0
2024-03-13 11:30:00,96.89,97.0,96.81,96.95,36550.0,96.7395,96.8494,96.6596,96.7994,36550.0
2024-03-13 11:35:00,96.96,97.08,96.9,96.92,48026.0,96.8094,96.9292,96.7495,96.7695,48026.0
2024-03-13 11:40:00,96.92,96.97,96.83,96.86,81179.0,96.7695,96.8194,96.6796,96.7096,81179.0
2024-03-13 11:45:00,96.86,96.88,96.64,96.66,42318.0,96.7096,96.7295,96.4899,96.5099,42318.0
2024-03-13 11:50:00,96.66,96.83,96.65,96.78,192665.0,96.5099,96.6796,96.4999,96.6297,192665.0
2024-03-13 11:55:00,96.78,96.83,96.61,96.64,79417.0,96.6297,96.6796,96.46,96.4899,79417.0
2024-03-13 12:00:00,96.63,96.73,96.56,96.66,31048.0,96.4799,96.5798,96.41,96.5099,31048.0
2024-03-13 12:05:00,96.65,96.74,96.62,96.64,23601.0,96.4999,96.5898,96.4699,96.4899,23601.0
2024-03-13 12:10:00,96.64,96.77,96.64,96.68,22231.0,96.4899,96.6197,96.4899,96.5299,22231.0
2024-03-13 12:15:00,96.68,96.79,96.68,96.76,29869.0,96.5299,96.6397,96.5299,96.6097,29869.0
2024-03-13 12:20:00,96.78,96.86,96.7,96.83,25568.0,96.6297,96.7096,96.5498,96.6796,25568.0
2024-03-13 12:25:00,96.83,96.87,96.8,96.84,30705.0,96.6796,96.7196,96.6497,96.6896,30705.0
2024-03-13 12:30:00,96.83,96.84,96.7,96.72,37582.0,96.6796,96.6896,96.5498,96.5698,37582.0
2024-03-13 12:35:00,96.72,96.75,96.61,96.75,34632.0,96.5698,96.5997,96.46,96.5997,34632.0
2024-03-13 12:40:00,96.76,96.8,96.7,96.74,40330.0,96.6097,96.6497,96.5498,96.5898,40330.0
2024-03-13 12:45:00,96.73,96.92,96.72,96.9,22878.0,96.5798,96.7695,96.5698,96.7495,22878.0
2024-03-13 12:50:00,96.9,96.96,96.88,96.88,43223.0,96.7495,96.8094,96.7295,96.7295,43223.0
2024-03-13 12:55:00,96.89,97.0,96.87,96.97,39744.0,96.7395,96.8494,96.7196,96.8194,39744.0
2024-03-13 13:00:00,96.96,97.04,96.91,96.93,60533.0,96.8094,96.8893,96.7595,96.7795,60533.0
2024-03-13 13:05:00,96.93,97.02,96.91,96.91,94676.0,96.7795,96.8693,96.7595,96.7595,94676.0
2024-03-13 13:10:00,96.92,96.93,96.84,96.86,20936.0,96.7695,96.7795,96.6896,96.7096,20936.0
2024-03-13 13:15:00,96.85,96.86,96.76,96.79,23657.0,96.6996,96.7096,96.6097,96.6397,23657.0
2024-03-13 13:20:00,96.81,97.02,96.81,96.99,28139.0,96.6596,96.8693,96.6596,96.8394,28139.0
2024-03-13 13:25:00,96.99,97.04,96.95,97.04,24607.0,96.8394,96.8893,96.7994,96.8893,24607.0
2024-03-13 13:30:00,97.04,97.09,96.87,96.88,57072.0,96.8893,96.9392,96.7196,96.7295,57072.0
2024-03-13 13:35:00,96.88,96.94,96.84,96.89,27413.0,96.7295,96.7894,96.6896,96.7395,27413.0
2024-03-13 13:40:00,96.9,96.91,96.78,96.82,66971.0,96.7495,96.7595,96.6297,96.6696,66971.0
2024-03-13 13:45:00,96.81,96.93,96.79,96.87,40617.0,96.6596,96.7795,96.6397,96.7196,40617.0
2024-03-13 13:50:00,96.87,96.95,96.82,96.91,28175.0,96.7196,96.7994,96.6696,96.7595,28175.0
2024-03-13 13:55:00,96.9,96.96,96.83,96.94,32384.0,96.7495,96.8094,96.6796,96.7894,32384.0
2024-03-13 14:00:00,96.95,96.96,96.82,96.83,45781.0,96.7994,96.8094,96.6696,96.6796,45781.0
2024-03-13 14:05:00,96.82,96.86,96.74,96.81,42244.0,96.6696,96.7096,96.5898,96.6596,42244.0
2024-03-13 14:10:00,96.82,96.83,96.72,96.72,34977.0,96.6696,96.6796,96.5698,96.5698,34977.0
2024-03-13 14:15:00,96.71,96.77,96.66,96.66,39398.0,96.5598,96.6197,96.5099,96.5099,39398.0
2024-03-13 14:20:00,96.66,96.78,96.65,96.73,28186.0,96.5099,96.6297,96.4999,96.5798,28186.0
2024-03-13 14:25:00,96.73,96.81,96.69,96.74,31457.0,96.5798,96.6596,96.5398,96.5898,31457.0
2024-03-13 14:30:00,96.74,96.8,96.7,96.74,34287.0,96.5898,96.6497,96.5498,96.5898,34287.0
2024-03-13 14:35:00,96.74,96.81,96.72,96.78,29983.0,96.5898,96.6596,96.5698,96.6297,29983.0
2024-03-13 14:40:00,96.78,96.87,96.77,96.81,32206.0,96.6297,96.7196,96.6197,96.6596,32206.0
2024-03-13 14:45:00,96.82,96.86,96.76,96.76,25705.0,96.6696,96.7096,96.6097,96.6097,25705.0
2024-03-13 14:50:00,96.76,96.8,96.69,96.73,28121.0,96.6097,96.6497,96.5398,96.5798,28121.0
2024-03-13 14:55:00,96.72,96.8,96.64,96.65,28263.0,96.5698,96.6497,96.4899,96.4999,28263.0
2024-03-13 15:00:00,96.64,96.8,96.64,96.78,40801.0,96.4899,96.6497,96.4899,96.6297,40801.0
2024-03-13 15:05:00,96.8,96.8,96.6,96.69,31311.0,96.6497,96.6497,96.45,96.5398,31311.0
2024-03-13 15:10:00,96.7,96.71,96.6,96.67,27257.0,96.5498,96.5598,96.45,96.5199,27257.0
2024-03-13 15:15:00,96.68,96.72,96.64,96.67,18165.0,96.5299,96.5698,96.4899,96.5199,18165.0
2024-03-13 15:20:00,96.65,96.72,96.62,96.63,17527.0,96.4999,96.5698,96.4699,96.4799,17527.0
2024-03-13 15:25:00,96.63,96.66,96.23,96.36,144192.0,96.4799,96.5099,96.0806,96.2103,144192.0
2024-03-13 15:30:00,96.36,96.58,96.33,96.48,194596.0,96.2103,96.43,96.1804,96.3302,194596.0
2024-03-13 15:35:00,96.49,96.55,96.36,96.41,56171.0,96.3401,96.4001,96.2103,96.2603,56171.0
2024-03-13 15:40:00,96.4,96.64,96.37,96.61,80350.0,96.2503,96.4899,96.2203,96.46,80350.0
2024-03-13 15:45:00,96.6,96.67,96.53,96.67,138940.0,96.45,96.5199,96.3801,96.5199,138940.0
2024-03-13 15:50:00,96.67,96.84,96.43,96.83,233623.0,96.5199,96.6896,96.2802,96.6796,233623.0
2024-03-13 15:55:00,96.82,97.14,96.69,97.1,273036.0,96.6696,96.9891,96.5398,96.9492,273036.0
2024-03-14 09:30:00,96.55,97.01,95.82,96.42,348974.0,96.4001,96.8593,95.6712,96.2703,348974.0
2024-03-14 09:35:00,96.44,96.52,96.12,96.26,159048.0,96.2902,96.3701,95.9707,96.1105,159048.0
2024-03-14 09:40:00,96.23,96.26,95.72,95.92,166472.0,96.0806,96.1105,95.5713,95.771,166472.0
2024-03-14 09:45:00,95.92,96.03,95.12,95.13,321231.0,95.771,95.8809,94.9723,94.9823,321231.0
2024-03-14 09:50:00,95.14,95.22,94.4,94.47,483950.0,94.9922,95.0721,94.2534,94.3233,483950.0
2024-03-14 09:55:00,94.48,94.84,94.41,94.42,345788.0,94.3333,94.6927,94.2634,94.2734,345788.0
2024-03-14 10:00:00,94.42,94.54,94.3,94.45,353712.0,94.2734,94.3932,94.1535,94.3033,353712.0
2024-03-14 10:05:00,94.44,94.69,94.41,94.64,226187.0,94.2933,94.5429,94.2634,94.493,226187.0
2024-03-14 10:10:00,94.64,94.75,94.43,94.54,211847.0,94.493,94.6028,94.2833,94.3932,211847.0
2024-03-14 10:15:00,94.54,94.57,94.35,94.36,255889.0,94.3932,94.4231,94.2035,94.2135,255889.0
2024-03-14 10:20:00,94.37,94.52,94.35,94.45,142308.0,94.2234,94.3732,94.2035,94.3033,142308.0
2024-03-14 10:25:00,94.47,94.58,94.45,94.5,169569.0,94.3233,94.4331,94.3033,94.3532,169569.0
2024-03-14 10:30:00,94.49,94.82,94.49,94.75,211236.0,94.3433,94.6727,94.3433,94.6028,211236.0
2024-03-14 10:35:00,94.76,94.81,94.53,94.56,102462.0,94.6128,94.6628,94.3832,94.4131,102462.0
2024-03-14 10:40:00,94.55,94.83,94.45,94.75,164715.0,94.4032,94.6827,94.3033,94.6028,164715.0
2024-03-14 10:45:00,94.74,94.9,94.69,94.75,71475.0,94.5929,94.7526,94.5429,94.6028,71475.0
2024-03-14 10:50:00,94.74,94.75,94.54,94.54,88255.0,94.5929,94.6028,94.3932,94.3932,88255.0
2024-03-14 10:55:00,94.55,94.76,94.47,94.75,54584.0,94.4032,94.6128,94.3233,94.6028,54584.0
2024-03-14 11:00:00,94.76,94.8,94.57,94.61,75936.0,94.6128,94.6528,94.4231,94.4631,75936.0
2024-03-14 11:05:00,94.61,94.61,94.41,94.42,71630.0,94.4631,94.4631,94.2634,94.2734,71630.0
2024-03-14 11:10:00,94.42,94.57,94.33,94.38,82447.0,94.2734,94.4231,94.1835,94.2334,82447.0
2024-03-14 11:15:00,94.37,94.47,94.31,94.31,90506.0,94.2234,94.3233,94.1635,94.1635,90506.0
2024-03-14 11:20:00,94.31,94.4,94.21,94.24,84060.0,94.1635,94.2534,94.0637,94.0936,84060.0
2024-03-14 11:25:00,94.22,94.38,94.19,94.29,119912.0,94.0737,94.2334,94.0437,94.1436,119912.0
2024-03-14 11:30:00,94.29,94.61,94.28,94.61,212465.0,94.1436,94.4631,94.1336,94.4631,212465.0
2024-03-14 11:35:00,94.59,94.6,94.49,94.49,104499.0,94.4431,94.4531,94.3433,94.3433,104499.0
2024-03-14 11:40:00,94.49,94.57,94.43,94.51,45730.0,94.3433,94.4231,94.2833,94.3632,45730.0
2024-03-14 11:45:00,94.51,94.64,94.49,94.5,57828.0,94.3632,94.493,94.3433,94.3532,57828.0
2024-03-14 11:50:00,94.5,94.54,94.43,94.45,72178.0,94.3532,94.3932,94.2833,94.3033,72178.0
2024-03-14 11:55:00,94.45,94.51,94.43,94.48,51739.0,94.3033,94.3632,94.2833,94.3333,51739.0
2024-03-14 12:00:00,94.47,94.52,94.41,94.47,63921.0,94.3233,94.3732,94.2634,94.3233,63921.0
2024-03-14 12:05:00,94.46,94.46,94.26,94.29,75757.0,94.3133,94.3133,94.1136,94.1436,75757.0
2024-03-14 12:10:00,94.29,94.32,94.14,94.15,96935.0,94.1436,94.1735,93.9938,94.0038,96935.0
2024-03-14 12:15:00,94.14,94.19,94.07,94.15,66709.0,93.9938,94.0437,93.9239,94.0038,66709.0
2024-03-14 12:20:00,94.15,94.23,94.1,94.13,62053.0,94.0038,94.0837,93.9539,93.9838,62053.0
2024-03-14 12:25:00,94.13,94.14,94.05,94.06,42678.0,93.9838,93.9938,93.9039,93.9139,42678.0
2024-03-14 12:30:00,94.05,94.27,94.01,94.2,46593.0,93.9039,94.1236,93.864,94.0537,46593.0
2024-03-14 12:35:00,94.2,94.32,94.17,94.32,142043.0,94.0537,94.1735,94.0237,94.1735,142043.0
2024-03-14 12:40:00,94.32,94.33,94.22,94.26,157811.0,94.1735,94.1835,94.0737,94.1136,157811.0
2024-03-14 12:45:00,94.26,94.4,94.26,94.27,61727.0,94.1136,94.2534,94.1136,94.1236,61727.0
2024-03-14 12:50:00,94.27,94.37,94.27,94.29,159770.0,94.1236,94.2234,94.1236,94.1436,159770.0
2024-03-14 12:55:00,94.28,94.32,94.23,94.29,65516.0,94.1336,94.1735,94.0837,94.1436,65516.0
2024-03-14 13:00:00,94.29,94.3,94.12,94.13,118461.0,94.1436,94.1535,93.9738,93.9838,118461.0
2024-03-14 13:05:00,94.13,94.23,94.11,94.16,111075.0,93.9838,94.0837,93.9638,94.0138,111075.0
2024-03-14 13:10:00,94.15,94.22,94.05,94.13,78815.0,94.0038,94.0737,93.9039,93.9838,78815.0
2024-03-14 13:15:00,94.12,94.13,93.97,94.0,89782.0,93.9738,93.9838,93.8241,93.854,89782.0
2024-03-14 13:20:00,94.0,94.07,93.94,93.98,53823.0,93.854,93.9239,93.7941,93.834,53823.0
2024-03-14 13:25:00,93.96,93.97,93.8,93.81,57754.0,93.8141,93.8241,93.6543,93.6643,57754.0
2024-03-14 13:30:00,93.81,93.87,93.68,93.87,262353.0,93.6643,93.7242,93.5345,93.7242,262353.0
2024-03-14 13:35:00,93.88,93.98,93.78,93.98,90327.0,93.7342,93.834,93.6344,93.834,90327.0
2024-03-14 13:40:00,93.98,94.05,93.81,93.84,83147.0,93.834,93.9039,93.6643,93.6943,83147.0
2024-03-14 13:45:00,93.83,93.88,93.81,93.87,93162.0,93.6843,93.7342,93.6643,93.7242,93162.0
2024-03-14 13:50:00,93.87,94.04,93.84,94.01,121238.0,93.7242,93.894,93.6943,93.864,121238.0
2024-03-14 13:55:00,94.02,94.03,93.88,93.95,75540.0,93.874,93.884,93.7342,93.8041,75540.0
2024-03-14 14:00:00,93.96,94.05,93.93,93.96,93485.0,93.8141,93.9039,93.7841,93.8141,93485.0
2024-03-14 14:05:00,93.96,94.04,93.92,94.04,84447.0,93.8141,93.894,93.7741,93.894,84447.0
2024-03-14 14:10:00,94.04,94.12,94.01,94.06,63213.0,93.894,93.9738,93.864,93.9139,63213.0
2024-03-14 14:15:00,94.06,94.15,94.06,94.15,151569.0,93.9139,94.0038,93.9139,94.0038,151569.0
2024-03-14 14:20:00,94.15,94.17,94.05,94.13,77608.0,94.0038,94.0237,93.9039,93.9838,77608.0
2024-03-14 14:25:00,94.12,94.14,94.02,94.05,38748.0,93.9738,93.9938,93.874,93.9039,38748.0
2024-03-14 14:30:00,94.05,94.09,93.89,93.97,128711.0,93.9039,93.9439,93.7442,93.8241,128711.0
2024-03-14 14:35:00,93.96,93.96,93.73,93.81,112381.0,93.8141,93.8141,93.5844,93.6643,112381.0
2024-03-14 14:40:00,93.81,93.84,93.73,93.82,45668.0,93.6643,93.6943,93.5844,93.6743,45668.0
2024-03-14 14:45:00,93.83,93.83,93.68,93.69,79509.0,93.6843,93.6843,93.5345,93.5445,79509.0
2024-03-14 14:50:00,93.69,93.69,93.53,93.54,95028.0,93.5445,93.5445,93.3847,93.3947,95028.0
2024-03-14 14:55:00,93.54,93.61,93.46,93.53,122933.0,93.3947,93.4646,93.3149,93.3847,122933.0
2024-03-14 15:00:00,93.52,93.53,93.29,93.29,100929.0,93.3748,93.3847,93.1451,93.1451,100929.0
2024-03-14 15:05:00,93.28,93.28,93.05,93.26,326215.0,93.1351,93.1351,92.9055,93.1152,326215.0
2024-03-14 15:10:00,93.25,93.26,93.03,93.15,133484.0,93.1052,93.1152,92.8855,93.0053,133484.0
2024-03-14 15:15:00,93.14,93.37,93.1,93.26,249828.0,92.9953,93.225,92.9554,93.1152,249828.0
2024-03-14 15:20:00,93.27,93.31,93.12,93.26,203927.0,93.1251,93.1651,92.9754,93.1152,203927.0
2024-03-14 15:25:00,93.26,93.33,93.19,93.22,83427.0,93.1152,93.1851,93.0453,93.0752,83427.0
2024-03-14 15:30:00,93.22,93.24,93.05,93.13,127961.0,93.0752,93.0952,92.9055,92.9854,127961.0
2024-03-14 15:35:00,93.12,93.17,92.95,93.11,519832.0,92.9754,93.0253,92.8056,92.9654,519832.0
2024-03-14 15:40:00,93.11,93.66,93.07,93.6,1016895.0,92.9654,93.5145,92.9255,93.4546,1016895.0
2024-03-14 15:45:00,93.6,93.9,93.43,93.9,776815.0,93.4546,93.7542,93.2849,93.7542,776815.0
2024-03-14 15:50:00,93.9,94.26,93.79,94.17,658218.0,93.7542,94.1136,93.6443,94.0237,658218.0
2024-03-14 15:55:00,94.17,94.5,94.07,94.43,909548.0,94.0237,94.3532,93.9239,94.2833,909548.0
2024-03-15 09:30:00,93.86,95.78,93.8,95.01,785917.0,93.7142,95.6312,93.6543,94.8624,785917.0
2024-03-15 09:35:00,95.01,95.14,94.6,94.73,362738.0,94.8624,94.9922,94.4531,94.5829,362738.0
2024-03-15 09:40:00,94.74,95.03,94.38,94.38,287312.0,94.5929,94.8824,94.2334,94.2334,287312.0
2024-03-15 09:45:00,94.38,94.49,94.25,94.39,208741.0,94.2334,94.3433,94.1036,94.2434,208741.0
2024-03-15 09:50:00,94.38,94.68,94.28,94.6,152896.0,94.2334,94.533,94.1336,94.4531,152896.0
2024-03-15 09:55:00,94.58,94.6,94.04,94.21,142122.0,94.4331,94.4531,93.894,94.0637,142122.0
2024-03-15 10:00:00,94.2,94.24,93.9,93.99,165514.0,94.0537,94.0936,93.7542,93.844,165514.0
2024-03-15 10:05:00,93.99,94.16,93.78,94.11,162997.0,93.844,94.0138,93.6344,93.9638,162997.0
2024-03-15 10:10:00,94.12,94.57,94.08,94.5,168359.0,93.9738,94.4231,93.9339,94.3532,168359.0
2024-03-15 10:15:00,94.5,94.6,94.34,94.46,122598.0,94.3532,94.4531,94.1935,94.3133,122598.0
2024-03-15 10:20:00,94.46,94.47,94.28,94.37,82939.0,94.3133,94.3233,94.1336,94.2234,82939.0
2024-03-15 10:25:00,94.37,94.43,94.14,94.34,76619.0,94.2234,94.2833,93.9938,94.1935,76619.0
2024-03-15 10:30:00,94.35,94.4,94.21,94.3,94227.0,94.2035,94.2534,94.0637,94.1535,94227.0
2024-03-15 10:35:00,94.3,94.65,94.27,94.59,119535.0,94.1535,94.503,94.1236,94.4431,119535.0
2024-03-15 10:40:00,94.6,94.6,94.34,94.42,91935.0,94.4531,94.4531,94.1935,94.2734,91935.0
2024-03-15 10:45:00,94.42,94.53,94.37,94.53,101366.0,94.2734,94.3832,94.2234,94.3832,101366.0
2024-03-15 10:50:00,94.53,94.62,94.49,94.56,103944.0,94.3832,94.4731,94.3433,94.4131,103944.0
2024-03-15 10:55:00,94.57,94.75,94.52,94.75,143691.0,94.4231,94.6028,94.3732,94.6028,143691.0
2024-03-15 11:00:00,94.76,94.81,94.54,94.58,87424.0,94.6128,94.6628,94.3932,94.4331,87424.0
2024-03-15 11:05:00,94.58,94.77,94.55,94.57,92887.0,94.4331,94.6228,94.4032,94.4231,92887.0
2024-03-15 11:10:00,94.57,94.82,94.52,94.82,111812.0,94.4231,94.6727,94.3732,94.6727,111812.0
2024-03-15 11:15:00,94.81,95.08,94.8,94.92,198630.0,94.6628,94.9323,94.6528,94.7726,198630.0
2024-03-15 11:20:00,94.92,95.0,94.79,94.88,100637.0,94.7726,94.8525,94.6428,94.7326,100637.0
2024-03-15 11:25:00,94.89,95.05,94.83,95.0,73334.0,94.7426,94.9024,94.6827,94.8525,73334.0
2024-03-15 11:30:00,94.99,95.03,94.89,94.9,80697.0,94.8425,94.8824,94.7426,94.7526,80697.0
2024-03-15 11:35:00,94.9,94.95,94.65,94.66,76005.0,94.7526,94.8025,94.503,94.513,76005.0
2024-03-15 11:40:00,94.66,94.86,94.65,94.7,75682.0,94.513,94.7127,94.503,94.5529,75682.0
2024-03-15 11:45:00,94.72,94.73,94.49,94.53,106549.0,94.5729,94.5829,94.3433,94.3832,106549.0
2024-03-15 11:50:00,94.52,94.61,94.41,94.44,72721.0,94.3732,94.4631,94.2634,94.2933,72721.0
2024-03-15 11:55:00,94.44,94.59,94.4,94.57,59859.0,94.2933,94.4431,94.2534,94.4231,59859.0
2024-03-15 12:00:00,94.56,94.69,94.53,94.55,59786.0,94.4131,94.5429,94.3832,94.4032,59786.0
2024-03-15 12:05:00,94.55,94.58,94.4,94.46,64636.0,94.4032,94.4331,94.2534,94.3133,64636.0
2024-03-15 12:10:00,94.45,94.61,94.41,94.48,67452.0,94.3033,94.4631,94.2634,94.3333,67452.0
2024-03-15 12:15:00,94.48,94.52,94.37,94.45,41638.0,94.3333,94.3732,94.2234,94.3033,41638.0
2024-03-15 12:20:00,94.45,94.69,94.44,94.62,58130.0,94.3033,94.5429,94.2933,94.4731,58130.0
2024-03-15 12:25:00,94.62,94.67,94.55,94.63,30024.0,94.4731,94.523,94.4032,94.483,30024.0
2024-03-15 12:30:00,94.62,94.75,94.58,94.66,135384.0,94.4731,94.6028,94.4331,94.513,135384.0
2024-03-15 12:35:00,94.66,94.72,94.59,94.66,46246.0,94.513,94.5729,94.4431,94.513,46246.0
2024-03-15 12:40:00,94.66,94.78,94.62,94.66,80962.0,94.513,94.6328,94.4731,94.513,80962.0
2024-03-15 12:45:00,94.67,94.7,94.6,94.64,97579.0,94.523,94.5529,94.4531,94.493,97579.0
2024-03-15 12:50:00,94.64,94.78,94.54,94.58,111725.0,94.493,94.6328,94.3932,94.4331,111725.0
2024-03-15 12:55:00,94.58,94.68,94.54,94.55,51434.0,94.4331,94.533,94.3932,94.4032,51434.0
2024-03-15 13:00:00,94.55,94.8,94.54,94.77,75498.0,94.4032,94.6528,94.3932,94.6228,75498.0
2024-03-15 13:05:00,94.78,94.89,94.69,94.76,80689.0,94.6328,94.7426,94.5429,94.6128,80689.0
2024-03-15 13:10:00,94.76,94.88,94.75,94.86,59607.0,94.6128,94.7326,94.6028,94.7127,59607.0
2024-03-15 13:15:00,94.86,94.95,94.84,94.86,54298.0,94.7127,94.8025,94.6927,94.7127,54298.0
2024-03-15 13:20:00,94.86,94.91,94.8,94.86,82489.0,94.7127,94.7626,94.6528,94.7127,82489.0
2024-03-15 13:25:00,94.86,94.96,94.81,94.88,64679.0,94.7127,94.8125,94.6628,94.7326,64679.0
2024-03-15 13:30:00,94.88,95.0,94.86,95.0,45098.0,94.7326,94.8525,94.7127,94.8525,45098.0
2024-03-15 13:35:00,94.99,95.04,94.92,94.97,98235.0,94.8425,94.8924,94.7726,94.8225,98235.0
2024-03-15 13:40:00,94.97,95.06,94.87,95.04,157917.0,94.8225,94.9124,94.7227,94.8924,157917.0
2024-03-15 13:45:00,95.04,95.04,94.81,94.81,56894.0,94.8924,94.8924,94.6628,94.6628,56894.0
2024-03-15 13:50:00,94.8,94.92,94.79,94.92,65113.0,94.6528,94.7726,94.6428,94.7726,65113.0
2024-03-15 13:55:00,94.91,95.02,94.91,94.96,63596.0,94.7626,94.8724,94.7626,94.8125,63596.0
2024-03-15 14:00:00,94.97,95.02,94.93,95.01,60644.0,94.8225,94.8724,94.7826,94.8624,60644.0
2024-03-15 14:05:00,95.02,95.18,94.98,95.13,95040.0,94.8724,95.0322,94.8325,94.9823,95040.0
2024-03-15 14:10:00,95.13,95.13,94.92,94.94,58941.0,94.9823,94.9823,94.7726,94.7926,58941.0
2024-03-15 14:15:00,94.94,94.99,94.9,94.97,64378.0,94.7926,94.8425,94.7526,94.8225,64378.0
2024-03-15 14:20:00,94.98,95.03,94.86,94.86,95455.0,94.8325,94.8824,94.7127,94.7127,95455.0
2024-03-15 14:25:00,94.87,94.92,94.84,94.88,66557.0,94.7227,94.7726,94.6927,94.7326,66557.0
2024-03-15 14:30:00,94.86,94.99,94.85,94.93,67743.0,94.7127,94.8425,94.7027,94.7826,67743.0
2024-03-15 14:35:00,94.93,95.05,94.87,95.02,85726.0,94.7826,94.9024,94.7227,94.8724,85726.0
2024-03-15 14:40:00,95.02,95.14,94.99,95.13,73916.0,94.8724,94.9922,94.8425,94.9823,73916.0
2024-03-15 14:45:00,95.13,95.23,95.01,95.05,113761.0,94.9823,95.0821,94.8624,94.9024,113761.0
2024-03-15 14:50:00,95.04,95.13,94.99,95.1,99918.0,94.8924,94.9823,94.8425,94.9523,99918.0
2024-03-15 14:55:00,95.09,95.12,94.95,95.07,137286.0,94.9423,94.9723,94.8025,94.9224,137286.0
2024-03-15 15:00:00,95.07,95.11,94.99,95.11,75113.0,94.9224,94.9623,94.8425,94.9623,75113.0
2024-03-15 15:05:00,95.11,95.13,95.0,95.02,71056.0,94.9623,94.9823,94.8525,94.8724,71056.0
2024-03-15 15:10:00,95.03,95.03,94.92,94.98,98706.0,94.8824,94.8824,94.7726,94.8325,98706.0
2024-03-15 15:15:00,94.98,95.0,94.74,94.76,70554.0,94.8325,94.8525,94.5929,94.6128,70554.0
2024-03-15 15:20:00,94.77,94.81,94.71,94.76,133748.0,94.6228,94.6628,94.5629,94.6128,133748.0
2024-03-15 15:25:00,94.77,94.86,94.74,94.84,99988.0,94.6228,94.7127,94.5929,94.6927,99988.0
2024-03-15 15:30:00,94.84,94.88,94.72,94.79,102765.0,94.6927,94.7326,94.5729,94.6428,102765.0
2024-03-15 15:35:00,94.79,94.83,94.58,94.66,146524.0,94.6428,94.6827,94.4331,94.513,146524.0
2024-03-15 15:40:00,94.66,94.71,94.51,94.61,112328.0,94.513,94.5629,94.3632,94.4631,112328.0
2024-03-15 15:45:00,94.6,94.66,94.56,94.65,130310.0,94.4531,94.513,94.4131,94.503,130310.0
2024-03-15 15:50:00,94.64,94.68,94.42,94.56,290950.0,94.493,94.533,94.2734,94.4131,290950.0
2024-03-15 15:55:00,94.56,94.77,94.49,94.71,738080.0,94.4131,94.6228,94.3433,94.5629,738080.0
2024-03-18 09:30:00,94.57,95.25,93.42,94.04,1145661.0,94.4231,95.1021,93.2749,93.894,1145661.0
2024-03-18 09:35:00,94.01,94.28,93.85,93.91,205617.0,93.864,94.1336,93.7042,93.7642,205617.0
2024-03-18 09:40:00,93.93,94.07,93.55,93.64,244271.0,93.7841,93.9239,93.4047,93.4946,244271.0
2024-03-18 09:45:00,93.61,93.68,93.31,93.31,248709.0,93.4646,93.5345,93.1651,93.1651,248709.0
2024-03-18 09:50:00,93.32,93.34,93.05,93.11,212920.0,93.1751,93.195,92.9055,92.9654,212920.0
2024-03-18 09:55:00,93.06,93.2,92.97,93.09,250792.0,92.9155,93.0553,92.8256,92.9454,250792.0
2024-03-18 10:00:00,93.09,93.27,92.98,93.1,305595.0,92.9454,93.1251,92.8356,92.9554,305595.0
2024-03-18 10:05:00,93.12,93.33,92.85,93.33,138271.0,92.9754,93.1851,92.7058,93.1851,138271.0
2024-03-18 10:10:00,93.33,93.36,93.12,93.18,111262.0,93.1851,93.215,92.9754,93.0353,111262.0
2024-03-18 10:15:00,93.17,93.41,93.11,93.41,127739.0,93.0253,93.2649,92.9654,93.2649,127739.0
2024-03-18 10:20:00,93.41,93.58,93.37,93.55,164727.0,93.2649,93.4347,93.225,93.4047,164727.0
2024-03-18 10:25:00,93.57,93.58,93.34,93.42,149613.0,93.4247,93.4347,93.195,93.2749,149613.0
2024-03-18 10:30:00,93.42,93.67,93.29,93.58,171050.0,93.2749,93.5245,93.1451,93.4347,171050.0
2024-03-18 10:35:00,93.58,93.82,93.5,93.66,131238.0,93.4347,93.6743,93.3548,93.5145,131238.0
2024-03-18 10:40:00,93.66,93.79,93.52,93.55,113851.0,93.5145,93.6443,93.3748,93.4047,113851.0
2024-03-18 10:45:00,93.56,93.71,93.43,93.49,120484.0,93.4147,93.5645,93.2849,93.3448,120484.0
2024-03-18 10:50:00,93.48,93.67,93.45,93.62,148019.0,93.3348,93.5245,93.3049,93.4746,148019.0
2024-03-18 10:55:00,93.62,93.96,93.62,93.86,123224.0,93.4746,93.8141,93.4746,93.7142,123224.0
2024-03-18 11:00:00,93.87,93.95,93.69,93.77,67076.0,93.7242,93.8041,93.5445,93.6244,67076.0
2024-03-18 11:05:00,93.79,93.81,93.67,93.69,41221.0,93.6443,93.6643,93.5245,93.5445,41221.0
2024-03-18 11:10:00,93.69,93.71,93.49,93.57,115381.0,93.5445,93.5645,93.3448,93.4247,115381.0
2024-03-18 11:15:00,93.58,93.62,93.47,93.47,55647.0,93.4347,93.4746,93.3248,93.3248,55647.0
2024-03-18 11:20:00,93.46,93.49,93.28,93.39,78078.0,93.3149,93.3448,93.1351,93.245,78078.0
2024-03-18 11:25:00,93.37,93.44,93.3,93.44,50241.0,93.225,93.2949,93.1551,93.2949,50241.0
2024-03-18 11:30:00,93.41,93.43,93.31,93.43,57153.0,93.2649,93.2849,93.1651,93.2849,57153.0
2024-03-18 11:35:00,93.43,93.54,93.36,93.51,39001.0,93.2849,93.3947,93.215,93.3648,39001.0
2024-03-18 11:40:00,93.5,93.54,93.39,93.52,49965.0,93.3548,93.3947,93.245,93.3748,49965.0
2024-03-18 11:45:00,93.5,93.58,93.42,93.45,53694.0,93.3548,93.4347,93.2749,93.3049,53694.0
2024-03-18 11:50:00,93.44,93.44,93.27,93.33,48959.0,93.2949,93.2949,93.1251,93.1851,48959.0
2024-03-18 11:55:00,93.32,93.57,93.3,93.52,79243.0,93.1751,93.4247,93.1551,93.3748,79243.0
2024-03-18 12:00:00,93.53,93.61,93.37,93.57,69687.0,93.3847,93.4646,93.225,93.4247,69687.0
2024-03-18 12:05:00,93.56,93.58,93.5,93.52,48116.0,93.4147,93.4347,93.3548,93.3748,48116.0
2024-03-18 12:10:00,93.51,93.66,93.48,93.66,62419.0,93.3648,93.5145,93.3348,93.5145,62419.0
2024-03-18 12:15:00,93.66,93.85,93.61,93.84,116160.0,93.5145,93.7042,93.4646,93.6943,116160.0
2024-03-18 12:20:00,93.83,93.86,93.71,93.79,84396.0,93.6843,93.7142,93.5645,93.6443,84396.0
2024-03-18 12:25:00,93.79,93.82,93.72,93.77,17701.0,93.6443,93.6743,93.5744,93.6244,17701.0
2024-03-18 12:30:00,93.76,93.81,93.69,93.73,35890.0,93.6144,93.6643,93.5445,93.5844,35890.0
2024-03-18 12:35:00,93.73,93.93,93.73,93.92,40426.0,93.5844,93.7841,93.5844,93.7741,40426.0
2024-03-18 12:40:00,93.94,94.01,93.9,93.93,56402.0,93.7941,93.864,93.7542,93.7841,56402.0
2024-03-18 12:45:00,93.93,94.08,93.82,94.02,90844.0,93.7841,93.9339,93.6743,93.874,90844.0
2024-03-18 12:50:00,94.01,94.02,93.88,93.92,91104.0,93.864,93.874,93.7342,93.7741,91104.0
2024-03-18 12:55:00,93.92,93.93,93.83,93.89,43543.0,93.7741,93.7841,93.6843,93.7442,43543.0
2024-03-18 13:00:00,93.88,93.89,93.66,93.67,70802.0,93.7342,93.7442,93.5145,93.5245,70802.0
2024-03-18 13:05:00,93.69,93.75,93.58,93.59,33589.0,93.5445,93.6044,93.4347,93.4447,33589.0
2024-03-18 13:10:00,93.57,93.69,93.53,93.68,31402.0,93.4247,93.5445,93.3847,93.5345,31402.0
2024-03-18 13:15:00,93.69,93.69,93.52,93.56,30961.0,93.5445,93.5445,93.3748,93.4147,30961.0
2024-03-18 13:20:00,93.56,93.74,93.5,93.74,46737.0,93.4147,93.5944,93.3548,93.5944,46737.0
2024-03-18 13:25:00,93.74,93.84,93.69,93.83,53574.0,93.5944,93.6943,93.5445,93.6843,53574.0
2024-03-18 13:30:00,93.84,93.84,93.76,93.81,24832.0,93.6943,93.6943,93.6144,93.6643,24832.0
2024-03-18 13:35:00,93.81,93.81,93.64,93.68,37771.0,93.6643,93.6643,93.4946,93.5345,37771.0
2024-03-18 13:40:00,93.67,93.81,93.67,93.8,25508.0,93.5245,93.6643,93.5245,93.6543,25508.0
2024-03-18 13:45:00,93.79,93.87,93.72,93.86,32650.0,93.6443,93.7242,93.5744,93.7142,32650.0
2024-03-18 13:50:00,93.88,93.92,93.83,93.89,29509.0,93.7342,93.7741,93.6843,93.7442,29509.0
2024-03-18 13:55:00,93.86,93.91,93.8,93.89,26374.0,93.7142,93.7642,93.6543,93.7442,26374.0
2024-03-18 14:00:00,93.89,94.01,93.81,93.94,36429.0,93.7442,93.864,93.6643,93.7941,36429.0
2024-03-18 14:05:00,93.93,93.98,93.82,93.93,36233.0,93.7841,93.834,93.6743,93.7841,36233.0
2024-03-18 14:10:00,93.92,94.06,93.87,93.97,68202.0,93.7741,93.9139,93.7242,93.8241,68202.0
2024-03-18 14:15:00,93.98,94.05,93.93,94.01,64780.0,93.834,93.9039,93.7841,93.864,64780.0
2024-03-18 14:20:00,94.01,94.06,93.98,94.05,53290.0,93.864,93.9139,93.834,93.9039,53290.0
2024-03-18 14:25:00,94.04,94.24,94.02,94.15,66224.0,93.894,94.0936,93.874,94.0038,66224.0
2024-03-18 14:30:00,94.15,94.15,93.96,94.02,47451.0,94.0038,94.0038,93.8141,93.874,47451.0
2024-03-18 14:35:00,94.02,94.12,94.0,94.02,30731.0,93.874,93.9738,93.854,93.874,30731.0
2024-03-18 14:40:00,94.03,94.03,93.87,93.91,55200.0,93.884,93.884,93.7242,93.7642,55200.0
2024-03-18 14:45:00,93.91,93.99,93.82,93.94,43141.0,93.7642,93.844,93.6743,93.7941,43141.0
2024-03-18 14:50:00,93.93,93.93,93.77,93.82,33419.0,93.7841,93.7841,93.6244,93.6743,33419.0
2024-03-18 14:55:00,93.81,93.9,93.75,93.9,43488.0,93.6643,93.7542,93.6044,93.7542,43488.0
2024-03-18 15:00:00,93.89,93.89,93.72,93.73,59254.0,93.7442,93.7442,93.5744,93.5844,59254.0
2024-03-18 15:05:00,93.72,93.76,93.63,93.75,41524.0,93.5744,93.6144,93.4846,93.6044,41524.0
2024-03-18 15:10:00,93.75,93.77,93.68,93.7,75316.0,93.6044,93.6244,93.5345,93.5545,75316.0
2024-03-18 15:15:00,93.7,93.73,93.61,93.66,59978.0,93.5545,93.5844,93.4646,93.5145,59978.0
2024-03-18 15:20:00,93.66,93.7,93.56,93.67,49632.0,93.5145,93.5545,93.4147,93.5245,49632.0
2024-03-18 15:25:00,93.67,93.69,93.56,93.56,55210.0,93.5245,93.5445,93.4147,93.4147,55210.0
2024-03-18 15:30:00,93.56,93.58,93.41,93.44,86761.0,93.4147,93.4347,93.2649,93.2949,86761.0
2024-03-18 15:35:00,93.43,93.45,93.29,93.3,103287.0,93.2849,93.3049,93.1451,93.1551,103287.0
2024-03-18 15:40:00,93.29,93.34,93.15,93.16,127397.0,93.1451,93.195,93.0053,93.0153,127397.0
2024-03-18 15:45:00,93.15,93.24,93.11,93.22,252251.0,93.0053,93.0952,92.9654,93.0752,252251.0
2024-03-18 15:50:00,93.21,93.21,93.04,93.14,277950.0,93.0652,93.0652,92.8955,92.9953,277950.0
2024-03-18 15:55:00,93.13,93.15,92.84,92.93,667636.0,92.9854,93.0053,92.6958,92.7857,667636.0
2024-03-19 09:30:00,92.57,93.39,92.15,93.32,429539.0,92.4262,93.245,92.0069,93.1751,429539.0
2024-03-19 09:35:00,93.31,93.44,93.15,93.15,159760.0,93.1651,93.2949,93.0053,93.0053,159760.0
2024-03-19 09:40:00,93.16,93.17,92.7,92.77,164347.0,93.0153,93.0253,92.556,92.6259,164347.0
2024-03-19 09:45:00,92.79,93.04,92.75,92.93,106145.0,92.6459,92.8955,92.606,92.7857,106145.0
2024-03-19 09:50:00,92.91,93.1,92.81,93.02,93330.0,92.7657,92.9554,92.6659,92.8755,93330.0
2024-03-19 09:55:00,93.04,93.36,93.0,93.09,113874.0,92.8955,93.215,92.8556,92.9454,113874.0
2024-03-19 10:00:00,93.1,93.32,92.94,93.3,110961.0,92.9554,93.1751,92.7957,93.1551,110961.0
2024-03-19 10:05:00,93.3,93.4,93.24,93.28,102362.0,93.1551,93.2549,93.0952,93.1351,102362.0
2024-03-19 10:10:00,93.27,93.39,93.13,93.38,128073.0,93.1251,93.245,92.9854,93.235,128073.0
2024-03-19 10:15:00,93.39,93.51,93.31,93.35,156675.0,93.245,93.3648,93.1651,93.205,156675.0
2024-03-19 10:20:00,93.36,93.63,93.32,93.63,114300.0,93.215,93.4846,93.1751,93.4846,114300.0
2024-03-19 10:25:00,93.62,93.75,93.57,93.58,150837.0,93.4746,93.6044,93.4247,93.4347,150837.0
2024-03-19 10:30:00,93.57,93.76,93.55,93.7,71971.0,93.4247,93.6144,93.4047,93.5545,71971.0
2024-03-19 10:35:00,93.71,93.85,93.67,93.82,114829.0,93.5645,93.7042,93.5245,93.6743,114829.0
2024-03-19 10:40:00,93.82,93.9,93.75,93.81,211992.0,93.6743,93.7542,93.6044,93.6643,211992.0
2024-03-19 10:45:00,93.81,93.91,93.75,93.81,139552.0,93.6643,93.7642,93.6044,93.6643,139552.0
2024-03-19 10:50:00,93.82,93.93,93.7,93.77,83537.0,93.6743,93.7841,93.5545,93.6244,83537.0
2024-03-19 10:55:00,93.77,94.01,93.76,93.94,104045.0,93.6244,93.864,93.6144,93.7941,104045.0
2024-03-19 11:00:00,93.93,94.0,93.84,93.99,85301.0,93.7841,93.854,93.6943,93.844,85301.0
2024-03-19 11:05:00,94.0,94.19,93.99,94.19,81497.0,93.854,94.0437,93.844,94.0437,81497.0
2024-03-19 11:10:00,94.19,94.23,94.01,94.05,103373.0,94.0437,94.0837,93.864,93.9039,103373.0
2024-03-19 11:15:00,94.05,94.1,94.0,94.01,79190.0,93.9039,93.9539,93.854,93.864,79190.0
2024-03-19 11:20:00,94.0,94.12,93.91,93.92,138684.0,93.854,93.9738,93.7642,93.7741,138684.0
2024-03-19 11:25:00,93.92,94.07,93.87,94.04,63699.0,93.7741,93.9239,93.7242,93.894,63699.0
2024-03-19 11:30:00,94.03,94.16,93.98,94.02,91215.0,93.884,94.0138,93.834,93.874,91215.0
2024-03-19 11:35:00,94.02,94.04,93.85,93.85,99865.0,93.874,93.894,93.7042,93.7042,99865.0
2024-03-19 11:40:00,93.85,93.95,93.82,93.83,77969.0,93.7042,93.8041,93.6743,93.6843,77969.0
2024-03-19 11:45:00,93.84,93.9,93.76,93.88,67158.0,93.6943,93.7542,93.6144,93.7342,67158.0
2024-03-19 11:50:00,93.89,93.92,93.7,93.76,68158.0,93.7442,93.7741,93.5545,93.6144,68158.0
2024-03-19 11:55:00,93.77,93.91,93.74,93.9,28779.0,93.6244,93.7642,93.5944,93.7542,28779.0
2024-03-19 12:00:00,93.91,93.95,93.84,93.92,49628.0,93.7642,93.8041,93.6943,93.7741,49628.0
2024-03-19 12:05:00,93.92,93.98,93.91,93.93,36744.0,93.7741,93.834,93.7642,93.7841,36744.0
2024-03-19 12:10:00,93.93,93.95,93.84,93.86,71105.0,93.7841,93.8041,93.6943,93.7142,71105.0
2024-03-19 12:15:00,93.86,94.08,93.86,94.05,56993.0,93.7142,93.9339,93.7142,93.9039,56993.0
2024-03-19 12:20:00,94.05,94.17,94.0,94.17,52825.0,93.9039,94.0237,93.854,94.0237,52825.0
2024-03-19 12:25:00,94.17,94.17,94.04,94.15,55930.0,94.0237,94.0237,93.894,94.0038,55930.0
2024-03-19 12:30:00,94.16,94.2,94.08,94.14,54513.0,94.0138,94.0537,93.9339,93.9938,54513.0
2024-03-19 12:35:00,94.14,94.35,94.13,94.32,128915.0,93.9938,94.2035,93.9838,94.1735,128915.0
2024-03-19 12:40:00,94.32,94.42,94.26,94.42,104057.0,94.1735,94.2734,94.1136,94.2734,104057.0
2024-03-19 12:45:00,94.42,94.47,94.35,94.47,88435.0,94.2734,94.3233,94.2035,94.3233,88435.0
2024-03-19 12:50:00,94.48,94.62,94.47,94.55,74460.0,94.3333,94.4731,94.3233,94.4032,74460.0
2024-03-19 12:55:00,94.54,94.56,94.35,94.37,171059.0,94.3932,94.4131,94.2035,94.2234,171059.0
2024-03-19 13:00:00,94.37,94.6,94.37,94.49,91249.0,94.2234,94.4531,94.2234,94.3433,91249.0
2024-03-19 13:05:00,94.49,94.58,94.35,94.52,204981.0,94.3433,94.4331,94.2035,94.3732,204981.0
2024-03-19 13:10:00,94.53,94.62,94.52,94.55,66699.0,94.3832,94.4731,94.3732,94.4032,66699.0
2024-03-19 13:15:00,94.55,94.56,94.42,94.44,50414.0,94.4032,94.4131,94.2734,94.2933,50414.0
2024-03-19 13:20:00,94.44,94.49,94.35,94.35,52896.0,94.2933,94.3433,94.2035,94.2035,52896.0
2024-03-19 13:25:00,94.36,94.46,94.32,94.38,76431.0,94.2135,94.3133,94.1735,94.2334,76431.0
2024-03-19 13:30:00,94.38,94.58,94.34,94.54,122941.0,94.2334,94.4331,94.1935,94.3932,122941.0
2024-03-19 13:35:00,94.54,94.55,94.39,94.42,91634.0,94.3932,94.4032,94.2434,94.2734,91634.0
2024-03-19 13:40:00,94.42,94.43,94.32,94.32,46243.0,94.2734,94.2833,94.1735,94.1735,46243.0
2024-03-19 13:45:00,94.31,94.35,94.22,94.27,61053.0,94.1635,94.2035,94.0737,94.1236,61053.0
2024-03-19 13:50:00,94.28,94.29,94.05,94.09,65534.0,94.1336,94.1436,93.9039,93.9439,65534.0
2024-03-19 13:55:00,94.09,94.25,94.09,94.19,108046.0,93.9439,94.1036,93.9439,94.0437,108046.0
2024-03-19 14:00:00,94.19,94.19,94.1,94.13,70944.0,94.0437,94.0437,93.9539,93.9838,70944.0
2024-03-19 14:05:00,94.13,94.18,94.0,94.06,78101.0,93.9838,94.0337,93.854,93.9139,78101.0
2024-03-19 14:10:00,94.06,94.12,94.02,94.08,64250.0,93.9139,93.9738,93.874,93.9339,64250.0
2024-03-19 14:15:00,94.08,94.16,94.07,94.13,56235.0,93.9339,94.0138,93.9239,93.9838,56235.0
2024-03-19 14:20:00,94.12,94.17,94.05,94.06,135392.0,93.9738,94.0237,93.9039,93.9139,135392.0
2024-03-19 14:25:00,94.05,94.2,94.02,94.17,52687.0,93.9039,94.0537,93.874,94.0237,52687.0
2024-03-19 14:30:00,94.17,94.26,94.16,94.17,82652.0,94.0237,94.1136,94.0138,94.0237,82652.0
2024-03-19 14:35:00,94.17,94.21,94.12,94.17,63324.0,94.0237,94.0637,93.9738,94.0237,63324.0
2024-03-19 14:40:00,94.16,94.35,94.16,94.34,81341.0,94.0138,94.2035,94.0138,94.1935,81341.0
2024-03-19 14:45:00,94.34,94.35,94.19,94.2,86260.0,94.1935,94.2035,94.0437,94.0537,86260.0
2024-03-19 14:50:00,94.19,94.25,94.15,94.15,46749.0,94.0437,94.1036,94.0038,94.0038,46749.0
2024-03-19 14:55:00,94.15,94.19,94.03,94.04,80738.0,94.0038,94.0437,93.884,93.894,80738.0
2024-03-19 15:00:00,94.03,94.06,93.94,93.94,55843.0,93.884,93.9139,93.7941,93.7941,55843.0
2024-03-19 15:05:00,93.94,93.94,93.66,93.66,118757.0,93.7941,93.7941,93.5145,93.5145,118757.0
2024-03-19 15:10:00,93.66,93.7,93.45,93.55,124453.0,93.5145,93.5545,93.3049,93.4047,124453.0
2024-03-19 15:15:00,93.54,93.61,93.45,93.59,104319.0,93.3947,93.4646,93.3049,93.4447,104319.0
2024-03-19 15:20:00,93.58,93.71,93.57,93.62,136755.0,93.4347,93.5645,93.4247,93.4746,136755.0
2024-03-19 15:25:00,93.61,93.66,93.52,93.57,86540.0,93.4646,93.5145,93.3748,93.4247,86540.0
2024-03-19 15:30:00,93.58,93.72,93.5,93.7,141121.0,93.4347,93.5744,93.3548,93.5545,141121.0
2024-03-19 15:35:00,93.7,93.95,93.7,93.91,157232.0,93.5545,93.8041,93.5545,93.7642,157232.0
2024-03-19 15:40:00,93.91,93.95,93.84,93.91,134706.0,93.7642,93.8041,93.6943,93.7642,134706.0
2024-03-19 15:45:00,93.89,93.94,93.79,93.84,176221.0,93.7442,93.7941,93.6443,93.6943,176221.0
2024-03-19 15:50:00,93.82,93.95,93.59,93.94,250309.0,93.6743,93.8041,93.4447,93.7941,250309.0
2024-03-19 15:55:00,93.94,93.96,93.82,93.84,410800.0,93.7941,93.8141,93.6743,93.6943,410800.0
2024-03-20 09:30:00,93.38,93.67,92.83,93.01,553841.0,93.235,93.5245,92.6858,92.8656,553841.0
2024-03-20 09:35:00,93.01,93.39,92.96,92.98,167071.0,92.8656,93.245,92.8156,92.8356,167071.0
2024-03-20 09:40:00,92.97,93.09,92.81,92.88,147805.0,92.8256,92.9454,92.6659,92.7358,147805.0
2024-03-20 09:45:00,92.89,92.91,92.61,92.82,179649.0,92.7457,92.7657,92.4662,92.6758,179649.0
2024-03-20 09:50:00,92.82,93.13,92.81,92.97,188740.0,92.6758,92.9854,92.6659,92.8256,188740.0
2024-03-20 09:55:00,92.97,92.97,92.71,92.73,115038.0,92.8256,92.8256,92.566,92.586,115038.0
2024-03-20 10:00:00,92.73,92.75,92.52,92.64,142415.0,92.586,92.606,92.3763,92.4961,142415.0
2024-03-20 10:05:00,92.64,92.83,92.56,92.7,108421.0,92.4961,92.6858,92.4163,92.556,108421.0
2024-03-20 10:10:00,92.7,92.78,92.64,92.74,55160.0,92.556,92.6359,92.4961,92.596,55160.0
2024-03-20 10:15:00,92.73,92.91,92.72,92.89,72898.0,92.586,92.7657,92.576,92.7457,72898.0
2024-03-20 10:20:00,92.86,93.05,92.81,93.04,84674.0,92.7158,92.9055,92.6659,92.8955,84674.0
2024-03-20 10:25:00,93.04,93.26,92.98,93.18,81490.0,92.8955,93.1152,92.8356,93.0353,81490.0
2024-03-20 10:30:00,93.22,93.41,93.22,93.3,54464.0,93.0752,93.2649,93.0752,93.1551,54464.0
2024-03-20 10:35:00,93.29,93.35,93.13,93.29,64367.0,93.1451,93.205,92.9854,93.1451,64367.0
2024-03-20 10:40:00,93.29,93.4,93.21,93.4,39832.0,93.1451,93.2549,93.0652,93.2549,39832.0
2024-03-20 10:45:00,93.4,93.42,93.28,93.29,58854.0,93.2549,93.2749,93.1351,93.1451,58854.0
2024-03-20 10:50:00,93.29,93.42,93.25,93.33,33724.0,93.1451,93.2749,93.1052,93.1851,33724.0
2024-03-20 10:55:00,93.34,93.48,93.33,93.4,69658.0,93.195,93.3348,93.1851,93.2549,69658.0
2024-03-20 11:00:00,93.39,93.49,93.31,93.32,47355.0,93.245,93.3448,93.1651,93.1751,47355.0
2024-03-20 11:05:00,93.32,93.34,93.25,93.26,33952.0,93.1751,93.195,93.1052,93.1152,33952.0
2024-03-20 11:10:00,93.25,93.41,93.2,93.39,39833.0,93.1052,93.2649,93.0553,93.245,39833.0
2024-03-20 11:15:00,93.39,93.46,93.33,93.33,57506.0,93.245,93.3149,93.1851,93.1851,57506.0
2024-03-20 11:20:00,93.33,93.41,93.28,93.29,21247.0,93.1851,93.2649,93.1351,93.1451,21247.0
2024-03-20 11:25:00,93.29,93.29,93.19,93.27,30637.0,93.1451,93.1451,93.0453,93.1251,30637.0
2024-03-20 11:30:00,93.27,93.28,93.02,93.06,39473.0,93.1251,93.1351,92.8755,92.9155,39473.0
2024-03-20 11:35:00,93.09,93.14,93.01,93.04,45990.0,92.9454,92.9953,92.8656,92.8955,45990.0
2024-03-20 11:40:00,93.03,93.03,92.92,92.98,48062.0,92.8855,92.8855,92.7757,92.8356,48062.0
2024-03-20 11:45:00,92.97,93.11,92.92,93.11,43184.0,92.8256,92.9654,92.7757,92.9654,43184.0
2024-03-20 11:50:00,93.11,93.13,93.03,93.08,30764.0,92.9654,92.9854,92.8855,92.9354,30764.0
2024-03-20 11:55:00,93.08,93.17,93.07,93.15,47651.0,92.9354,93.0253,92.9255,93.0053,47651.0
2024-03-20 12:00:00,93.13,93.17,93.02,93.12,39180.0,92.9854,93.0253,92.8755,92.9754,39180.0
2024-03-20 12:05:00,93.12,93.19,92.97,93.08,49590.0,92.9754,93.0453,92.8256,92.9354,49590.0
2024-03-20 12:10:00,93.1,93.16,93.0,93.11,63897.0,92.9554,93.0153,92.8556,92.9654,63897.0
2024-03-20 12:15:00,93.12,93.23,93.11,93.2,45722.0,92.9754,93.0852,92.9654,93.0553,45722.0
2024-03-20 12:20:00,93.2,93.21,93.06,93.08,52769.0,93.0553,93.0652,92.9155,92.9354,52769.0
2024-03-20 12:25:00,93.06,93.11,92.96,92.97,45122.0,92.9155,92.9654,92.8156,92.8256,45122.0
2024-03-20 12:30:00,92.96,92.96,92.83,92.87,70607.0,92.8156,92.8156,92.6858,92.7258,70607.0
2024-03-20 12:35:00,92.88,92.95,92.81,92.93,36129.0,92.7358,92.8056,92.6659,92.7857,36129.0
2024-03-20 12:40:00,92.94,93.06,92.92,93.04,25597.0,92.7957,92.9155,92.7757,92.8955,25597.0
2024-03-20 12:45:00,93.04,93.09,93.01,93.05,53223.0,92.8955,92.9454,92.8656,92.9055,53223.0
2024-03-20 12:50:00,93.05,93.22,93.05,93.18,37757.0,92.9055,93.0752,92.9055,93.0353,37757.0
2024-03-20 12:55:00,93.18,93.21,93.07,93.11,58553.0,93.0353,93.0652,92.9255,92.9654,58553.0
2024-03-20 13:00:00,93.11,93.11,92.98,93.01,38992.0,92.9654,92.9654,92.8356,92.8656,38992.0
2024-03-20 13:05:00,93.0,93.04,92.9,92.91,50390.0,92.8556,92.8955,92.7557,92.7657,50390.0
2024-03-20 13:10:00,92.91,93.0,92.88,92.9,82091.0,92.7657,92.8556,92.7358,92.7557,82091.0
2024-03-20 13:15:00,92.88,93.05,92.88,93.0,35958.0,92.7358,92.9055,92.7358,92.8556,35958.0
2024-03-20 13:20:00,92.99,93.09,92.98,93.01,44867.0,92.8456,92.9454,92.8356,92.8656,44867.0
2024-03-20 13:25:00,93.02,93.13,93.02,93.05,42881.0,92.8755,92.9854,92.8755,92.9055,42881.0
2024-03-20 13:30:00,93.06,93.13,93.05,93.08,45459.0,92.9155,92.9854,92.9055,92.9354,45459.0
2024-03-20 13:35:00,93.1,93.13,93.03,93.12,77261.0,92.9554,92.9854,92.8855,92.9754,77261.0
2024-03-20 13:40:00,93.12,93.26,93.1,93.26,91246.0,92.9754,93.1152,92.9554,93.1152,91246.0
2024-03-20 13:45:00,93.25,93.34,93.23,93.3,89442.0,93.1052,93.195,93.0852,93.1551,89442.0
2024-03-20 13:50:00,93.3,93.45,93.3,93.42,74720.0,93.1551,93.3049,93.1551,93.2749,74720.0
2024-03-20 13:55:00,93.42,93.43,93.35,93.39,56882.0,93.2749,93.2849,93.205,93.245,56882.0
2024-03-20 14:00:00,93.38,94.67,93.38,94.63,525509.0,93.235,94.523,93.235,94.483,525509.0
2024-03-20 14:05:00,94.64,94.88,94.43,94.47,305074.0,94.493,94.7326,94.2833,94.3233,305074.0
2024-03-20 14:10:00,94.48,94.74,94.48,94.59,213131.0,94.3333,94.5929,94.3333,94.4431,213131.0
2024-03-20 14:15:00,94.6,94.63,94.02,94.1,333082.0,94.4531,94.483,93.874,93.9539,333082.0
2024-03-20 14:20:00,94.1,94.27,93.96,94.06,172352.0,93.9539,94.1236,93.8141,93.9139,172352.0
2024-03-20 14:25:00,94.06,94.43,94.04,94.43,86074.0,93.9139,94.2833,93.894,94.2833,86074.0
2024-03-20 14:30:00,94.43,94.54,93.62,93.63,189540.0,94.2833,94.3932,93.4746,93.4846,189540.0
2024-03-20 14:35:00,93.62,94.37,93.61,94.29,311662.0,93.4746,94.2234,93.4646,94.1436,311662.0
2024-03-20 14:40:00,94.29,94.53,94.15,94.32,238210.0,94.1436,94.3832,94.0038,94.1735,238210.0
2024-03-20 14:45:00,94.33,95.08,94.33,95.06,386589.0,94.1835,94.9323,94.1835,94.9124,386589.0
2024-03-20 14:50:00,95.03,95.3,94.81,95.16,523113.0,94.8824,95.152,94.6628,95.0122,523113.0
2024-03-20 14:55:00,95.17,95.25,94.96,95.03,335330.0,95.0222,95.1021,94.8125,94.8824,335330.0
2024-03-20 15:00:00,95.04,95.13,94.71,94.79,185210.0,94.8924,94.9823,94.5629,94.6428,185210.0
2024-03-20 15:05:00,94.78,94.99,94.71,94.93,156796.0,94.6328,94.8425,94.5629,94.7826,156796.0
2024-03-20 15:10:00,94.93,94.99,94.59,94.61,176310.0,94.7826,94.8425,94.4431,94.4631,176310.0
2024-03-20 15:15:00,94.61,94.88,94.57,94.87,158209.0,94.4631,94.7326,94.4231,94.7227,158209.0
2024-03-20 15:20:00,94.88,95.05,94.75,95.0,217914.0,94.7326,94.9024,94.6028,94.8525,217914.0
2024-03-20 15:25:00,95.0,95.3,94.94,95.28,104376.0,94.8525,95.152,94.7926,95.132,104376.0
2024-03-20 15:30:00,95.27,95.6,95.26,95.5,305017.0,95.122,95.4515,95.1121,95.3517,305017.0
2024-03-20 15:35:00,95.5,95.53,95.1,95.18,315447.0,95.3517,95.3816,94.9523,95.0322,315447.0
2024-03-20 15:40:00,95.18,95.23,95.02,95.11,230392.0,95.0322,95.0821,94.8724,94.9623,230392.0
2024-03-20 15:45:00,95.11,95.16,94.89,94.92,234328.0,94.9623,95.0122,94.7426,94.7726,234328.0
2024-03-20 15:50:00,94.92,95.1,94.73,95.06,356524.0,94.7726,94.9523,94.5829,94.9124,356524.0
2024-03-20 15:55:00,95.06,95.32,95.01,95.25,568070.0,94.9124,95.172,94.8624,95.1021,568070.0
2024-03-21 09:30:00,96.5,96.72,96.17,96.63,587939.0,96.3501,96.5698,96.0206,96.4799,587939.0
2024-03-21 09:35:00,96.61,96.93,96.43,96.93,263464.0,96.46,96.7795,96.2802,96.7795,263464.0
2024-03-21 09:40:00,96.92,97.33,96.92,97.33,236260.0,96.7695,97.1788,96.7695,97.1788,236260.0
2024-03-21 09:45:00,97.34,97.49,96.69,96.75,213311.0,97.1888,97.3386,96.5398,96.5997,213311.0
2024-03-21 09:50:00,96.75,97.19,96.45,96.63,296448.0,96.5997,97.0391,96.3002,96.4799,296448.0
2024-03-21 09:55:00,96.64,96.65,96.26,96.29,250046.0,96.4899,96.4999,96.1105,96.1405,250046.0
2024-03-21 10:00:00,96.28,96.47,96.17,96.2,217820.0,96.1305,96.3202,96.0206,96.0506,217820.0
2024-03-21 10:05:00,96.18,96.3,95.97,96.3,181803.0,96.0306,96.1504,95.821,96.1504,181803.0
2024-03-21 10:10:00,96.31,96.35,95.82,95.87,145901.0,96.1604,96.2004,95.6712,95.7211,145901.0
2024-03-21 10:15:00,95.87,96.22,95.85,96.09,101241.0,95.7211,96.0706,95.7011,95.9408,101241.0
2024-03-21 10:20:00,96.07,96.14,95.82,95.86,88705.0,95.9208,95.9907,95.6712,95.7111,88705.0
2024-03-21 10:25:00,95.87,96.19,95.87,96.07,96322.0,95.7211,96.0406,95.7211,95.9208,96322.0
2024-03-21 10:30:00,96.08,96.13,95.74,95.74,125089.0,95.9308,95.9807,95.5913,95.5913,125089.0
2024-03-21 10:35:00,95.74,96.07,95.67,96.06,130294.0,95.5913,95.9208,95.5214,95.9108,130294.0
2024-03-21 10:40:00,96.06,96.14,95.88,96.01,123072.0,95.9108,95.9907,95.7311,95.8609,123072.0
2024-03-21 10:45:00,96.0,96.27,96.0,96.19,92389.0,95.8509,96.1205,95.8509,96.0406,92389.0
2024-03-21 10:50:00,96.23,96.38,96.23,96.31,149132.0,96.0806,96.2303,96.0806,96.1604,149132.0
2024-03-21 10:55:00,96.31,96.48,96.24,96.45,127885.0,96.1604,96.3302,96.0905,96.3002,127885.0
2024-03-21 11:00:00,96.45,96.56,96.2,96.2,100720.0,96.3002,96.41,96.0506,96.0506,100720.0
2024-03-21 11:05:00,96.22,96.33,96.13,96.29,79811.0,96.0706,96.1804,95.9807,96.1405,79811.0
2024-03-21 11:10:00,96.31,96.35,96.06,96.09,59093.0,96.1604,96.2004,95.9108,95.9408,59093.0
2024-03-21 11:15:00,96.09,96.11,95.91,95.93,64567.0,95.9408,95.9607,95.761,95.781,64567.0
2024-03-21 11:20:00,95.92,96.01,95.73,95.77,76501.0,95.771,95.8609,95.5813,95.6213,76501.0
2024-03-21 11:25:00,95.77,95.91,95.75,95.84,70283.0,95.6213,95.761,95.6013,95.6912,70283.0
2024-03-21 11:30:00,95.83,95.87,95.62,95.7,86652.0,95.6812,95.7211,95.4715,95.5514,86652.0
2024-03-21 11:35:00,95.71,95.79,95.63,95.78,71513.0,95.5614,95.6412,95.4815,95.6312,71513.0
2024-03-21 11:40:00,95.79,95.79,95.45,95.5,98854.0,95.6412,95.6412,95.3018,95.3517,98854.0
2024-03-21 11:45:00,95.5,95.57,95.36,95.36,72156.0,95.3517,95.4216,95.2119,95.2119,72156.0
2024-03-21 11:50:00,95.35,95.57,95.34,95.47,123103.0,95.2019,95.4216,95.1919,95.3217,123103.0
2024-03-21 11:55:00,95.47,95.48,95.4,95.43,67316.0,95.3217,95.3317,95.2518,95.2818,67316.0
2024-03-21 12:00:00,95.42,95.43,95.3,95.38,110277.0,95.2718,95.2818,95.152,95.2319,110277.0
2024-03-21 12:05:00,95.37,95.42,95.29,95.31,73349.0,95.2219,95.2718,95.142,95.162,73349.0
2024-03-21 12:10:00,95.3,95.47,95.26,95.4,49031.0,95.152,95.3217,95.1121,95.2518,49031.0
2024-03-21 12:15:00,95.39,95.47,95.38,95.41,110665.0,95.2419,95.3217,95.2319,95.2618,110665.0
2024-03-21 12:20:00,95.42,95.51,95.38,95.51,31939.0,95.2718,95.3617,95.2319,95.3617,31939.0
2024-03-21 12:25:00,95.51,95.55,95.42,95.53,52480.0,95.3617,95.4016,95.2718,95.3816,52480.0
2024-03-21 12:30:00,95.53,95.54,95.34,95.34,37146.0,95.3816,95.3916,95.1919,95.1919,37146.0
2024-03-21 12:35:00,95.33,95.35,95.18,95.34,49978.0,95.1819,95.2019,95.0322,95.1919,49978.0
2024-03-21 12:40:00,95.34,95.41,95.3,95.3,57403.0,95.1919,95.2618,95.152,95.152,57403.0
2024-03-21 12:45:00,95.29,95.45,95.26,95.38,57879.0,95.142,95.3018,95.1121,95.2319,57879.0
2024-03-21 12:50:00,95.38,95.55,95.36,95.45,41882.0,95.2319,95.4016,95.2119,95.3018,41882.0
2024-03-21 12:55:00,95.44,95.56,95.38,95.54,47429.0,95.2918,95.4116,95.2319,95.3916,47429.0
2024-03-21 13:00:00,95.53,95.6,95.46,95.57,50284.0,95.3816,95.4515,95.3117,95.4216,50284.0
2024-03-21 13:05:00,95.56,95.71,95.55,95.7,77433.0,95.4116,95.5614,95.4016,95.5514,77433.0
2024-03-21 13:10:00,95.7,96.04,95.7,96.01,73244.0,95.5514,95.8908,95.5514,95.8609,73244.0
2024-03-21 13:15:00,96.01,96.01,95.91,95.94,142975.0,95.8609,95.8609,95.761,95.791,142975.0
2024-03-21 13:20:00,95.94,96.03,95.89,95.93,39498.0,95.791,95.8809,95.7411,95.781,39498.0
2024-03-21 13:25:00,95.94,96.02,95.91,96.01,33958.0,95.791,95.8709,95.761,95.8609,33958.0
2024-03-21 13:30:00,96.01,96.02,95.92,95.98,46391.0,95.8609,95.8709,95.771,95.8309,46391.0
2024-03-21 13:35:00,95.97,96.12,95.97,96.1,32199.0,95.821,95.9707,95.821,95.9508,32199.0
2024-03-21 13:40:00,96.09,96.14,96.01,96.13,40247.0,95.9408,95.9907,95.8609,95.9807,40247.0
2024-03-21 13:45:00,96.14,96.15,95.98,96.05,86546.0,95.9907,96.0007,95.8309,95.9008,86546.0
2024-03-21 13:50:00,96.06,96.15,95.91,95.92,52018.0,95.9108,96.0007,95.761,95.771,52018.0
2024-03-21 13:55:00,95.92,95.93,95.84,95.85,57021.0,95.771,95.781,95.6912,95.7011,57021.0
2024-03-21 14:00:00,95.84,95.87,95.69,95.77,53910.0,95.6912,95.7211,95.5414,95.6213,53910.0
2024-03-21 14:05:00,95.78,95.83,95.61,95.65,44294.0,95.6312,95.6812,95.4615,95.5015,44294.0
2024-03-21 14:10:00,95.65,95.66,95.52,95.62,120462.0,95.5015,95.5114,95.3717,95.4715,120462.0
2024-03-21 14:15:00,95.62,95.78,95.6,95.75,48046.0,95.4715,95.6312,95.4515,95.6013,48046.0
2024-03-21 14:20:00,95.76,95.83,95.73,95.78,28477.0,95.6113,95.6812,95.5813,95.6312,28477.0
2024-03-21 14:25:00,95.77,95.84,95.74,95.84,26150.0,95.6213,95.6912,95.5913,95.6912,26150.0
2024-03-21 14:30:00,95.83,95.84,95.72,95.74,39518.0,95.6812,95.6912,95.5713,95.5913,39518.0
2024-03-21 14:35:00,95.73,95.8,95.64,95.67,33427.0,95.5813,95.6512,95.4915,95.5214,33427.0
2024-03-21 14:40:00,95.66,95.82,95.62,95.71,31993.0,95.5114,95.6712,95.4715,95.5614,31993.0
2024-03-21 14:45:00,95.7,95.78,95.69,95.69,33029.0,95.5514,95.6312,95.5414,95.5414,33029.0
2024-03-21 14:50:00,95.68,95.81,95.68,95.73,21431.0,95.5314,95.6612,95.5314,95.5813,21431.0
2024-03-21 14:55:00,95.72,95.83,95.7,95.79,41831.0,95.5713,95.6812,95.5514,95.6412,41831.0
2024-03-21 15:00:00,95.79,95.86,95.74,95.77,127979.0,95.6412,95.7111,95.5913,95.6213,127979.0
2024-03-21 15:05:00,95.78,95.95,95.77,95.93,68509.0,95.6312,95.801,95.6213,95.781,68509.0
2024-03-21 15:10:00,95.93,96.04,95.91,95.95,85996.0,95.781,95.8908,95.761,95.801,85996.0
2024-03-21 15:15:00,95.96,96.11,95.94,96.05,92500.0,95.811,95.9607,95.791,95.9008,92500.0
2024-03-21 15:20:00,96.05,96.08,95.92,95.97,83803.0,95.9008,95.9308,95.771,95.821,83803.0
2024-03-21 15:25:00,95.96,96.01,95.91,95.98,77078.0,95.811,95.8609,95.761,95.8309,77078.0
2024-03-21 15:30:00,95.98,96.02,95.83,95.84,84615.0,95.8309,95.8709,95.6812,95.6912,84615.0
2024-03-21 15:35:00,95.84,95.89,95.78,95.79,89506.0,95.6912,95.7411,95.6312,95.6412,89506.0
2024-03-21 15:40:00,95.79,95.87,95.73,95.73,222316.0,95.6412,95.7211,95.5813,95.5813,222316.0
2024-03-21 15:45:00,95.73,95.73,95.52,95.57,135443.0,95.5813,95.5813,95.3717,95.4216,135443.0
2024-03-21 15:50:00,95.57,95.61,95.4,95.5,224416.0,95.4216,95.4615,95.2518,95.3517,224416.0
2024-03-21 15:55:00,95.5,95.5,95.16,95.19,350984.0,95.3517,95.3517,95.0122,95.0422,350984.0
2024-03-22 09:30:00,95.12,95.38,94.37,94.98,487028.0,94.9723,95.2319,94.2234,94.8325,487028.0
2024-03-22 09:35:00,95.0,95.27,94.99,95.16,246555.0,94.8525,95.122,94.8425,95.0122,246555.0
2024-03-22 09:40:00,95.17,95.31,94.84,94.89,157127.0,95.0222,95.162,94.6927,94.7426,157127.0
2024-03-22 09:45:00,94.89,94.96,94.72,94.79,168318.0,94.7426,94.8125,94.5729,94.6428,168318.0
2024-03-22 09:50:00,94.78,94.92,94.68,94.81,98109.0,94.6328,94.7726,94.533,94.6628,98109.0
2024-03-22 09:55:00,94.82,94.84,94.55,94.67,107011.0,94.6727,94.6927,94.4032,94.523,107011.0
2024-03-22 10:00:00,94.67,94.91,94.54,94.56,181077.0,94.523,94.7626,94.3932,94.4131,181077.0
2024-03-22 10:05:00,94.56,94.78,94.48,94.52,112372.0,94.4131,94.6328,94.3333,94.3732,112372.0
2024-03-22 10:10:00,94.52,94.56,94.3,94.34,205640.0,94.3732,94.4131,94.1535,94.1935,205640.0
2024-03-22 10:15:00,94.34,94.34,94.15,94.27,189888.0,94.1935,94.1935,94.0038,94.1236,189888.0
2024-03-22 10:20:00,94.28,94.31,94.03,94.07,95365.0,94.1336,94.1635,93.884,93.9239,95365.0
2024-03-22 10:25:00,94.08,94.29,94.0,94.29,205662.0,93.9339,94.1436,93.854,94.1436,205662.0
2024-03-22 10:30:00,94.29,94.3,93.87,93.93,158060.0,94.1436,94.1535,93.7242,93.7841,158060.0
2024-03-22 10:35:00,93.92,93.97,93.82,93.94,106382.0,93.7741,93.8241,93.6743,93.7941,106382.0
2024-03-22 10:40:00,93.94,93.96,93.66,93.68,191343.0,93.7941,93.8141,93.5145,93.5345,191343.0
2024-03-22 10:45:00,93.68,93.92,93.67,93.9,124973.0,93.5345,93.7741,93.5245,93.7542,124973.0
2024-03-22 10:50:00,93.9,93.9,93.72,93.76,125260.0,93.7542,93.7542,93.5744,93.6144,125260.0
2024-03-22 10:55:00,93.76,93.92,93.75,93.86,101295.0,93.6144,93.7741,93.6044,93.7142,101295.0
2024-03-22 11:00:00,93.87,94.15,93.85,94.09,132228.0,93.7242,94.0038,93.7042,93.9439,132228.0
2024-03-22 11:05:00,94.09,94.28,94.09,94.11,91203.0,93.9439,94.1336,93.9439,93.9638,91203.0
2024-03-22 11:10:00,94.11,94.26,94.11,94.18,78815.0,93.9638,94.1136,93.9638,94.0337,78815.0
2024-03-22 11:15:00,94.18,94.18,94.05,94.09,72686.0,94.0337,94.0337,93.9039,93.9439,72686.0
2024-03-22 11:20:00,94.08,94.19,94.07,94.19,49374.0,93.9339,94.0437,93.9239,94.0437,49374.0
2024-03-22 11:25:00,94.19,94.35,94.19,94.28,129805.0,94.0437,94.2035,94.0437,94.1336,129805.0
2024-03-22 11:30:00,94.29,94.3,94.07,94.13,122558.0,94.1436,94.1535,93.9239,93.9838,122558.0
2024-03-22 11:35:00,94.13,94.15,94.05,94.06,62564.0,93.9838,94.0038,93.9039,93.9139,62564.0
2024-03-22 11:40:00,94.07,94.11,94.01,94.05,68550.0,93.9239,93.9638,93.864,93.9039,68550.0
2024-03-22 11:45:00,94.05,94.18,94.03,94.14,45416.0,93.9039,94.0337,93.884,93.9938,45416.0
2024-03-22 11:50:00,94.15,94.19,94.11,94.19,69064.0,94.0038,94.0437,93.9638,94.0437,69064.0
2024-03-22 11:55:00,94.18,94.23,94.06,94.09,48268.0,94.0337,94.0837,93.9139,93.9439,48268.0
2024-03-22 12:00:00,94.09,94.13,94.0,94.03,44909.0,93.9439,93.9838,93.854,93.884,44909.0
2024-03-22 12:05:00,94.03,94.08,93.96,94.03,39792.0,93.884,93.9339,93.8141,93.884,39792.0
2024-03-22 12:10:00,94.03,94.03,93.95,93.97,38657.0,93.884,93.884,93.8041,93.8241,38657.0
2024-03-22 12:15:00,93.97,93.97,93.87,93.93,56538.0,93.8241,93.8241,93.7242,93.7841,56538.0
2024-03-22 12:20:00,93.91,93.93,93.75,93.83,81600.0,93.7642,93.7841,93.6044,93.6843,81600.0
2024-03-22 12:25:00,93.83,93.98,93.79,93.96,66508.0,93.6843,93.834,93.6443,93.8141,66508.0
2024-03-22 12:30:00,93.96,93.97,93.85,93.87,102179.0,93.8141,93.8241,93.7042,93.7242,102179.0
2024-03-22 12:35:00,93.86,93.9,93.78,93.87,77954.0,93.7142,93.7542,93.6344,93.7242,77954.0
2024-03-22 12:40:00,93.88,93.96,93.86,93.95,45301.0,93.7342,93.8141,93.7142,93.8041,45301.0
2024-03-22 12:45:00,93.96,94.06,93.95,94.06,42689.0,93.8141,93.9139,93.8041,93.9139,42689.0
2024-03-22 12:50:00,94.06,94.25,93.99,94.22,55091.0,93.9139,94.1036,93.844,94.0737,55091.0
2024-03-22 12:55:00,94.22,94.25,94.08,94.09,86963.0,94.0737,94.1036,93.9339,93.9439,86963.0
2024-03-22 13:00:00,94.09,94.2,94.09,94.18,29706.0,93.9439,94.0537,93.9439,94.0337,29706.0
2024-03-22 13:05:00,94.2,94.21,94.07,94.15,46030.0,94.0537,94.0637,93.9239,94.0038,46030.0
2024-03-22 13:10:00,94.15,94.18,94.04,94.09,65982.0,94.0038,94.0337,93.894,93.9439,65982.0
2024-03-22 13:15:00,94.09,94.21,94.04,94.16,45898.0,93.9439,94.0637,93.894,94.0138,45898.0
2024-03-22 13:20:00,94.16,94.18,94.08,94.17,51388.0,94.0138,94.0337,93.9339,94.0237,51388.0
2024-03-22 13:25:00,94.16,94.22,94.15,94.18,34074.0,94.0138,94.0737,94.0038,94.0337,34074.0
2024-03-22 13:30:00,94.19,94.27,94.14,94.17,58464.0,94.0437,94.1236,93.9938,94.0237,58464.0
2024-03-22 13:35:00,94.18,94.19,94.04,94.08,50650.0,94.0337,94.0437,93.894,93.9339,50650.0
2024-03-22 13:40:00,94.09,94.1,93.97,94.02,50446.0,93.9439,93.9539,93.8241,93.874,50446.0
2024-03-22 13:45:00,94.02,94.07,94.01,94.05,36101.0,93.874,93.9239,93.864,93.9039,36101.0
2024-03-22 13:50:00,94.05,94.15,94.04,94.13,31490.0,93.9039,94.0038,93.894,93.9838,31490.0
2024-03-22 13:55:00,94.13,94.25,94.12,94.23,55398.0,93.9838,94.1036,93.9738,94.0837,55398.0
2024-03-22 14:00:00,94.23,94.24,94.18,94.22,46292.0,94.0837,94.0936,94.0337,94.0737,46292.0
2024-03-22 14:05:00,94.23,94.23,94.08,94.11,52575.0,94.0837,94.0837,93.9339,93.9638,52575.0
2024-03-22 14:10:00,94.12,94.14,94.04,94.05,27493.0,93.9738,93.9938,93.894,93.9039,27493.0
2024-03-22 14:15:00,94.05,94.16,94.03,94.13,40181.0,93.9039,94.0138,93.884,93.9838,40181.0
2024-03-22 14:20:00,94.12,94.12,93.98,94.03,63275.0,93.9738,93.9738,93.834,93.884,63275.0
2024-03-22 14:25:00,94.04,94.13,94.03,94.07,28958.0,93.894,93.9838,93.884,93.9239,28958.0
2024-03-22 14:30:00,94.08,94.1,94.0,94.07,39582.0,93.9339,93.9539,93.854,93.9239,39582.0
2024-03-22 14:35:00,94.06,94.09,94.02,94.06,39729.0,93.9139,93.9439,93.874,93.9139,39729.0
2024-03-22 14:40:00,94.06,94.11,93.99,94.06,47254.0,93.9139,93.9638,93.844,93.9139,47254.0
2024-03-22 14:45:00,94.05,94.1,94.0,94.09,52159.0,93.9039,93.9539,93.854,93.9439,52159.0
2024-03-22 14:50:00,94.09,94.15,94.08,94.14,51297.0,93.9439,94.0038,93.9339,93.9938,51297.0
2024-03-22 14:55:00,94.14,94.18,94.09,94.13,49445.0,93.9938,94.0337,93.9439,93.9838,49445.0
2024-03-22 15:00:00,94.12,94.12,93.95,94.03,81670.0,93.9738,93.9738,93.8041,93.884,81670.0
2024-03-22 15:05:00,94.02,94.08,94.0,94.04,55973.0,93.874,93.9339,93.854,93.894,55973.0
2024-03-22 15:10:00,94.03,94.05,93.8,93.82,64749.0,93.884,93.9039,93.6543,93.6743,64749.0
2024-03-22 15:15:00,93.82,93.85,93.67,93.77,97957.0,93.6743,93.7042,93.5245,93.6244,97957.0
2024-03-22 15:20:00,93.78,93.8,93.71,93.74,120312.0,93.6344,93.6543,93.5645,93.5944,120312.0
2024-03-22 15:25:00,93.75,93.8,93.67,93.68,61058.0,93.6044,93.6543,93.5245,93.5345,61058.0
2024-03-22 15:30:00,93.67,93.75,93.62,93.68,98678.0,93.5245,93.6044,93.4746,93.5345,98678.0
2024-03-22 15:35:00,93.68,93.78,93.66,93.78,83406.0,93.5345,93.6344,93.5145,93.6344,83406.0
2024-03-22 15:40:00,93.77,93.78,93.65,93.69,110339.0,93.6244,93.6344,93.5046,93.5445,110339.0
2024-03-22 15:45:00,93.69,93.83,93.63,93.75,157819.0,93.5445,93.6843,93.4846,93.6044,157819.0
2024-03-22 15:50:00,93.75,93.85,93.72,93.72,272351.0,93.6044,93.7042,93.5744,93.5744,272351.0
2024-03-22 15:55:00,93.72,93.76,93.5,93.53,539272.0,93.5744,93.6144,93.3548,93.3847,539272.0
2024-03-25 09:30:00,93.37,94.47,93.19,94.37,634111.0,93.225,94.3233,93.0453,94.2234,634111.0
2024-03-25 09:35:00,94.37,94.43,94.21,94.37,158362.0,94.2234,94.2833,94.0637,94.2234,158362.0
2024-03-25 09:40:00,94.37,94.46,94.22,94.23,153280.0,94.2234,94.3133,94.0737,94.0837,153280.0
2024-03-25 09:45:00,94.22,94.26,93.96,94.15,211217.0,94.0737,94.1136,93.8141,94.0038,211217.0
2024-03-25 09:50:00,94.15,94.36,94.11,94.26,131453.0,94.0038,94.2135,93.9638,94.1136,131453.0
2024-03-25 09:55:00,94.26,94.32,94.12,94.27,122756.0,94.1136,94.1735,93.9738,94.1236,122756.0
2024-03-25 10:00:00,94.28,94.37,94.19,94.2,81417.0,94.1336,94.2234,94.0437,94.0537,81417.0
2024-03-25 10:05:00,94.22,94.3,94.13,94.29,83112.0,94.0737,94.1535,93.9838,94.1436,83112.0
2024-03-25 10:10:00,94.3,94.33,94.14,94.15,56232.0,94.1535,94.1835,93.9938,94.0038,56232.0
2024-03-25 10:15:00,94.15,94.23,94.03,94.03,83495.0,94.0038,94.0837,93.884,93.884,83495.0
2024-03-25 10:20:00,94.03,94.09,93.91,93.92,76920.0,93.884,93.9439,93.7642,93.7741,76920.0
2024-03-25 10:25:00,93.93,94.03,93.88,93.91,40868.0,93.7841,93.884,93.7342,93.7642,40868.0
2024-03-25 10:30:00,93.91,93.91,93.78,93.83,72402.0,93.7642,93.7642,93.6344,93.6843,72402.0
2024-03-25 10:35:00,93.83,93.85,93.62,93.63,66734.0,93.6843,93.7042,93.4746,93.4846,66734.0
2024-03-25 10:40:00,93.64,93.65,93.54,93.59,89108.0,93.4946,93.5046,93.3947,93.4447,89108.0
2024-03-25 10:45:00,93.6,93.69,93.53,93.67,51951.0,93.4546,93.5445,93.3847,93.5245,51951.0
2024-03-25 10:50:00,93.66,93.68,93.46,93.51,69717.0,93.5145,93.5345,93.3149,93.3648,69717.0
2024-03-25 10:55:00,93.51,93.63,93.47,93.63,50633.0,93.3648,93.4846,93.3248,93.4846,50633.0
2024-03-25 11:00:00,93.63,93.64,93.46,93.46,50598.0,93.4846,93.4946,93.3149,93.3149,50598.0
2024-03-25 11:05:00,93.46,93.47,93.29,93.3,62096.0,93.3149,93.3248,93.1451,93.1551,62096.0
2024-03-25 11:10:00,93.29,93.43,93.26,93.43,56823.0,93.1451,93.2849,93.1152,93.2849,56823.0
2024-03-25 11:15:00,93.44,93.57,93.43,93.54,70519.0,93.2949,93.4247,93.2849,93.3947,70519.0
2024-03-25 11:20:00,93.54,93.57,93.47,93.5,45113.0,93.3947,93.4247,93.3248,93.3548,45113.0
2024-03-25 11:25:00,93.51,93.59,93.48,93.59,59542.0,93.3648,93.4447,93.3348,93.4447,59542.0
2024-03-25 11:30:00,93.59,93.62,93.52,93.53,104058.0,93.4447,93.4746,93.3748,93.3847,104058.0
2024-03-25 11:35:00,93.53,93.66,93.48,93.63,63679.0,93.3847,93.5145,93.3348,93.4846,63679.0
2024-03-25 11:40:00,93.63,93.72,93.58,93.67,44884.0,93.4846,93.5744,93.4347,93.5245,44884.0
2024-03-25 11:45:00,93.67,93.74,93.65,93.67,55874.0,93.5245,93.5944,93.5046,93.5245,55874.0
2024-03-25 11:50:00,93.66,93.68,93.58,93.6,50963.0,93.5145,93.5345,93.4347,93.4546,50963.0
2024-03-25 11:55:00,93.6,93.64,93.49,93.5,61087.0,93.4546,93.4946,93.3448,93.3548,61087.0
2024-03-25 12:00:00,93.49,93.49,93.37,93.39,75662.0,93.3448,93.3448,93.225,93.245,75662.0
2024-03-25 12:05:00,93.39,93.39,93.12,93.14,202336.0,93.245,93.245,92.9754,92.9953,202336.0
2024-03-25 12:10:00,93.14,93.21,93.09,93.18,154918.0,92.9953,93.0652,92.9454,93.0353,154918.0
2024-03-25 12:15:00,93.18,93.25,93.12,93.17,116727.0,93.0353,93.1052,92.9754,93.0253,116727.0
2024-03-25 12:20:00,93.16,93.21,93.12,93.18,67094.0,93.0153,93.0652,92.9754,93.0353,67094.0
2024-03-25 12:25:00,93.17,93.21,93.1,93.13,94033.0,93.0253,93.0652,92.9554,92.9854,94033.0
2024-03-25 12:30:00,93.13,93.13,92.97,93.02,84802.0,92.9854,92.9854,92.8256,92.8755,84802.0
2024-03-25 12:35:00,93.02,93.06,92.95,93.05,114600.0,92.8755,92.9155,92.8056,92.9055,114600.0
2024-03-25 12:40:00,93.03,93.1,93.0,93.06,80097.0,92.8855,92.9554,92.8556,92.9155,80097.0
2024-03-25 12:45:00,93.06,93.2,93.05,93.19,52254.0,92.9155,93.0553,92.9055,93.0453,52254.0
2024-03-25 12:50:00,93.19,93.23,93.09,93.23,81645.0,93.0453,93.0852,92.9454,93.0852,81645.0
2024-03-25 12:55:00,93.22,93.27,93.15,93.16,59676.0,93.0752,93.1251,93.0053,93.0153,59676.0
2024-03-25 13:00:00,93.17,93.19,93.05,93.13,71171.0,93.0253,93.0453,92.9055,92.9854,71171.0
2024-03-25 13:05:00,93.13,93.14,93.1,93.12,68307.0,92.9854,92.9953,92.9554,92.9754,68307.0
2024-03-25 13:10:00,93.12,93.18,93.03,93.18,55744.0,92.9754,93.0353,92.8855,93.0353,55744.0
2024-03-25 13:15:00,93.16,93.22,93.14,93.15,29268.0,93.0153,93.0752,92.9953,93.0053,29268.0
2024-03-25 13:20:00,93.14,93.16,93.06,93.13,50112.0,92.9953,93.0153,92.9155,92.9854,50112.0
2024-03-25 13:25:00,93.13,93.26,93.13,93.2,47632.0,92.9854,93.1152,92.9854,93.0553,47632.0
2024-03-25 13:30:00,93.19,93.29,93.15,93.27,30770.0,93.0453,93.1451,93.0053,93.1251,30770.0
2024-03-25 13:35:00,93.27,93.3,93.19,93.29,75784.0,93.1251,93.1551,93.0453,93.1451,75784.0
2024-03-25 13:40:00,93.28,93.38,93.28,93.38,31043.0,93.1351,93.235,93.1351,93.235,31043.0
2024-03-25 13:45:00,93.37,93.37,93.26,93.3,32361.0,93.225,93.225,93.1152,93.1551,32361.0
2024-03-25 13:50:00,93.3,93.36,93.26,93.36,36578.0,93.1551,93.215,93.1152,93.215,36578.0
2024-03-25 13:55:00,93.36,93.39,93.33,93.36,22732.0,93.215,93.245,93.1851,93.215,22732.0
2024-03-25 14:00:00,93.36,93.36,93.28,93.36,37972.0,93.215,93.215,93.1351,93.215,37972.0
2024-03-25 14:05:00,93.36,93.46,93.3,93.44,39527.0,93.215,93.3149,93.1551,93.2949,39527.0
2024-03-25 14:10:00,93.44,93.47,93.36,93.4,39727.0,93.2949,93.3248,93.215,93.2549,39727.0
2024-03-25 14:15:00,93.4,93.44,93.34,93.42,24556.0,93.2549,93.2949,93.195,93.2749,24556.0
2024-03-25 14:20:00,93.41,93.46,93.29,93.3,41859.0,93.2649,93.3149,93.1451,93.1551,41859.0
2024-03-25 14:25:00,93.31,93.35,93.22,93.26,62542.0,93.1651,93.205,93.0752,93.1152,62542.0
2024-03-25 14:30:00,93.25,93.25,93.11,93.12,50663.0,93.1052,93.1052,92.9654,92.9754,50663.0
2024-03-25 14:35:00,93.12,93.23,93.12,93.19,46570.0,92.9754,93.0852,92.9754,93.0453,46570.0
2024-03-25 14:40:00,93.19,93.26,93.15,93.18,73256.0,93.0453,93.1152,93.0053,93.0353,73256.0
2024-03-25 14:45:00,93.18,93.24,93.14,93.21,51030.0,93.0353,93.0952,92.9953,93.0652,51030.0
2024-03-25 14:50:00,93.2,93.29,93.18,93.19,52190.0,93.0553,93.1451,93.0353,93.0453,52190.0
2024-03-25 14:55:00,93.19,93.27,93.18,93.2,88103.0,93.0453,93.1251,93.0353,93.0553,88103.0
2024-03-25 15:00:00,93.21,93.21,93.05,93.06,66874.0,93.0652,93.0652,92.9055,92.9155,66874.0
2024-03-25 15:05:00,93.06,93.09,92.9,92.92,79918.0,92.9155,92.9454,92.7557,92.7757,79918.0
2024-03-25 15:10:00,92.91,92.91,92.78,92.8,77018.0,92.7657,92.7657,92.6359,92.6559,77018.0
2024-03-25 15:15:00,92.8,92.84,92.74,92.77,111459.0,92.6559,92.6958,92.596,92.6259,111459.0
2024-03-25 15:20:00,92.77,92.83,92.65,92.68,90688.0,92.6259,92.6858,92.5061,92.5361,90688.0
2024-03-25 15:25:00,92.68,92.68,92.55,92.59,114350.0,92.5361,92.5361,92.4063,92.4462,114350.0
2024-03-25 15:30:00,92.59,92.69,92.51,92.57,155331.0,92.4462,92.546,92.3663,92.4262,155331.0
2024-03-25 15:35:00,92.57,92.73,92.49,92.69,132333.0,92.4262,92.586,92.3464,92.546,132333.0
2024-03-25 15:40:00,92.69,92.81,92.69,92.79,85421.0,92.546,92.6659,92.546,92.6459,85421.0
2024-03-25 15:45:00,92.79,92.86,92.76,92.79,127287.0,92.6459,92.7158,92.6159,92.6459,127287.0
2024-03-25 15:50:00,92.78,92.78,92.64,92.66,201836.0,92.6359,92.6359,92.4961,92.5161,201836.0
2024-03-25 15:55:00,92.67,92.84,92.67,92.74,410056.0,92.5261,92.6958,92.5261,92.596,410056.0
2024-03-26 09:30:00,93.88,94.46,93.75,94.01,435491.0,93.7342,94.3133,93.6044,93.864,435491.0
2024-03-26 09:35:00,94.01,94.04,93.56,93.81,231701.0,93.864,93.894,93.4147,93.6643,231701.0
2024-03-26 09:40:00,93.81,93.93,93.62,93.91,160173.0,93.6643,93.7841,93.4746,93.7642,160173.0
2024-03-26 09:45:00,93.91,93.94,93.72,93.91,171748.0,93.7642,93.7941,93.5744,93.7642,171748.0
2024-03-26 09:50:00,93.91,94.06,93.84,94.05,186990.0,93.7642,93.9139,93.6943,93.9039,186990.0
2024-03-26 09:55:00,94.04,94.18,93.97,94.15,170972.0,93.894,94.0337,93.8241,94.0038,170972.0
2024-03-26 10:00:00,94.14,94.22,93.88,93.89,107439.0,93.9938,94.0737,93.7342,93.7442,107439.0
2024-03-26 10:05:00,93.89,93.89,93.68,93.7,179516.0,93.7442,93.7442,93.5345,93.5545,179516.0
2024-03-26 10:10:00,93.7,93.85,93.66,93.74,98633.0,93.5545,93.7042,93.5145,93.5944,98633.0
2024-03-26 10:15:00,93.75,93.83,93.68,93.78,97126.0,93.6044,93.6843,93.5345,93.6344,97126.0
2024-03-26 10:20:00,93.79,93.82,93.45,93.47,222415.0,93.6443,93.6743,93.3049,93.3248,222415.0
2024-03-26 10:25:00,93.48,93.58,93.35,93.35,129970.0,93.3348,93.4347,93.205,93.205,129970.0
2024-03-26 10:30:00,93.35,93.37,93.16,93.33,180373.0,93.205,93.225,93.0153,93.1851,180373.0
2024-03-26 10:35:00,93.34,93.43,93.29,93.43,69780.0,93.195,93.2849,93.1451,93.2849,69780.0
2024-03-26 10:40:00,93.43,93.44,93.24,93.39,49413.0,93.2849,93.2949,93.0952,93.245,49413.0
2024-03-26 10:45:00,93.4,93.43,93.27,93.27,83864.0,93.2549,93.2849,93.1251,93.1251,83864.0
2024-03-26 10:50:00,93.27,93.28,93.1,93.21,82372.0,93.1251,93.1351,92.9554,93.0652,82372.0
2024-03-26 10:55:00,93.22,93.26,93.1,93.2,73912.0,93.0752,93.1152,92.9554,93.0553,73912.0
2024-03-26 11:00:00,93.21,93.25,93.15,93.24,52359.0,93.0652,93.1052,93.0053,93.0952,52359.0
2024-03-26 11:05:00,93.24,93.3,93.2,93.23,32188.0,93.0952,93.1551,93.0553,93.0852,32188.0
2024-03-26 11:10:00,93.23,93.27,93.14,93.25,58634.0,93.0852,93.1251,92.9953,93.1052,58634.0
2024-03-26 11:15:00,93.26,93.27,93.06,93.12,47833.0,93.1152,93.1251,92.9155,92.9754,47833.0
2024-03-26 11:20:00,93.11,93.24,93.06,93.16,61968.0,92.9654,93.0952,92.9155,93.0153,61968.0
2024-03-26 11:25:00,93.15,93.27,93.12,93.17,41717.0,93.0053,93.1251,92.9754,93.0253,41717.0
2024-03-26 11:30:00,93.17,93.18,92.95,93.0,84073.0,93.0253,93.0353,92.8056,92.8556,84073.0
2024-03-26 11:35:00,93.0,93.05,92.87,92.95,45029.0,92.8556,92.9055,92.7258,92.8056,45029.0
2024-03-26 11:40:00,92.93,93.03,92.9,92.92,49308.0,92.7857,92.8855,92.7557,92.7757,49308.0
2024-03-26 11:45:00,92.92,93.04,92.88,93.02,53066.0,92.7757,92.8955,92.7358,92.8755,53066.0
2024-03-26 11:50:00,93.03,93.05,92.91,92.92,68800.0,92.8855,92.9055,92.7657,92.7757,68800.0
2024-03-26 11:55:00,92.92,93.0,92.89,92.89,57716.0,92.7757,92.8556,92.7457,92.7457,57716.0
2024-03-26 12:00:00,92.89,92.94,92.87,92.92,47826.0,92.7457,92.7957,92.7258,92.7757,47826.0
2024-03-26 12:05:00,92.91,92.98,92.89,92.98,38657.0,92.7657,92.8356,92.7457,92.8356,38657.0
2024-03-26 12:10:00,92.98,93.11,92.96,93.1,58458.0,92.8356,92.9654,92.8156,92.9554,58458.0
2024-03-26 12:15:00,93.11,93.17,93.1,93.11,132166.0,92.9654,93.0253,92.9554,92.9654,132166.0
2024-03-26 12:20:00,93.11,93.11,93.01,93.09,104555.0,92.9654,92.9654,92.8656,92.9454,104555.0
2024-03-26 12:25:00,93.09,93.18,93.06,93.18,78446.0,92.9454,93.0353,92.9155,93.0353,78446.0
2024-03-26 12:30:00,93.18,93.19,93.05,93.09,60071.0,93.0353,93.0453,92.9055,92.9454,60071.0
2024-03-26 12:35:00,93.09,93.15,93.03,93.07,36231.0,92.9454,93.0053,92.8855,92.9255,36231.0
2024-03-26 12:40:00,93.06,93.1,93.02,93.02,38965.0,92.9155,92.9554,92.8755,92.8755,38965.0
2024-03-26 12:45:00,93.01,93.11,92.99,93.09,48076.0,92.8656,92.9654,92.8456,92.9454,48076.0
2024-03-26 12:50:00,93.09,93.11,92.98,92.98,43929.0,92.9454,92.9654,92.8356,92.8356,43929.0
2024-03-26 12:55:00,92.98,93.04,92.87,92.92,36804.0,92.8356,92.8955,92.7258,92.7757,36804.0
2024-03-26 13:00:00,92.9,92.91,92.77,92.87,133361.0,92.7557,92.7657,92.6259,92.7258,133361.0
2024-03-26 13:05:00,92.86,92.98,92.84,92.92,136430.0,92.7158,92.8356,92.6958,92.7757,136430.0
2024-03-26 13:10:00,92.92,93.03,92.9,93.03,31656.0,92.7757,92.8855,92.7557,92.8855,31656.0
2024-03-26 13:15:00,93.03,93.14,93.03,93.12,99702.0,92.8855,92.9953,92.8855,92.9754,99702.0
2024-03-26 13:20:00,93.11,93.18,93.09,93.11,56704.0,92.9654,93.0353,92.9454,92.9654,56704.0
2024-03-26 13:25:00,93.11,93.22,93.06,93.19,56054.0,92.9654,93.0752,92.9155,93.0453,56054.0
2024-03-26 13:30:00,93.18,93.26,93.16,93.18,24761.0,93.0353,93.1152,93.0153,93.0353,24761.0
2024-03-26 13:35:00,93.17,93.24,93.16,93.19,85983.0,93.0253,93.0952,93.0153,93.0453,85983.0
2024-03-26 13:40:00,93.19,93.23,93.14,93.15,54592.0,93.0453,93.0852,92.9953,93.0053,54592.0
2024-03-26 13:45:00,93.15,93.16,93.05,93.1,43113.0,93.0053,93.0153,92.9055,92.9554,43113.0
2024-03-26 13:50:00,93.12,93.35,93.11,93.3,91244.0,92.9754,93.205,92.9654,93.1551,91244.0
2024-03-26 13:55:00,93.3,93.31,93.23,93.28,59168.0,93.1551,93.1651,93.0852,93.1351,59168.0
2024-03-26 14:00:00,93.28,93.37,93.26,93.31,53233.0,93.1351,93.225,93.1152,93.1651,53233.0
2024-03-26 14:05:00,93.31,93.36,93.27,93.3,79533.0,93.1651,93.215,93.1251,93.1551,79533.0
2024-03-26 14:10:00,93.3,93.37,93.27,93.32,58950.0,93.1551,93.225,93.1251,93.1751,58950.0
2024-03-26 14:15:00,93.32,93.44,93.32,93.44,41875.0,93.1751,93.2949,93.1751,93.2949,41875.0
2024-03-26 14:20:00,93.46,93.53,93.42,93.52,112673.0,93.3149,93.3847,93.2749,93.3748,112673.0
2024-03-26 14:25:00,93.53,93.53,93.39,93.5,105051.0,93.3847,93.3847,93.245,93.3548,105051.0
2024-03-26 14:30:00,93.5,93.61,93.49,93.61,106738.0,93.3548,93.4646,93.3448,93.4646,106738.0
2024-03-26 14:35:00,93.61,93.62,93.49,93.51,80391.0,93.4646,93.4746,93.3448,93.3648,80391.0
2024-03-26 14:40:00,93.52,93.58,93.49,93.53,56570.0,93.3748,93.4347,93.3448,93.3847,56570.0
2024-03-26 14:45:00,93.53,93.58,93.49,93.49,50909.0,93.3847,93.4347,93.3448,93.3448,50909.0
2024-03-26 14:50:00,93.5,93.59,93.48,93.55,45222.0,93.3548,93.4447,93.3348,93.4047,45222.0
2024-03-26 14:55:00,93.56,93.58,93.49,93.52,63083.0,93.4147,93.4347,93.3448,93.3748,63083.0
2024-03-26 15:00:00,93.52,93.53,93.37,93.4,115145.0,93.3748,93.3847,93.225,93.2549,115145.0
2024-03-26 15:05:00,93.4,93.4,93.25,93.25,64032.0,93.2549,93.2549,93.1052,93.1052,64032.0
2024-03-26 15:10:00,93.25,93.3,93.19,93.21,160776.0,93.1052,93.1551,93.0453,93.0652,160776.0
2024-03-26 15:15:00,93.2,93.27,93.17,93.23,55705.0,93.0553,93.1251,93.0253,93.0852,55705.0
2024-03-26 15:20:00,93.23,93.32,93.2,93.27,85006.0,93.0852,93.1751,93.0553,93.1251,85006.0
2024-03-26 15:25:00,93.26,93.31,93.16,93.18,111405.0,93.1152,93.1651,93.0153,93.0353,111405.0
2024-03-26 15:30:00,93.2,93.2,92.95,92.99,112469.0,93.0553,93.0553,92.8056,92.8456,112469.0
2024-03-26 15:35:00,92.98,93.02,92.87,92.91,85816.0,92.8356,92.8755,92.7258,92.7657,85816.0
2024-03-26 15:40:00,92.9,93.02,92.85,92.86,121019.0,92.7557,92.8755,92.7058,92.7158,121019.0
2024-03-26 15:45:00,92.86,92.98,92.81,92.82,274254.0,92.7158,92.8356,92.6659,92.6758,274254.0
2024-03-26 15:50:00,92.81,92.89,92.69,92.79,339941.0,92.6659,92.7457,92.546,92.6459,339941.0
2024-03-26 15:55:00,92.79,92.86,92.66,92.7,584674.0,92.6459,92.7158,92.5161,92.556,584674.0
2024-03-27 09:30:00,93.5,93.8,93.11,93.14,522801.0,93.3548,93.6543,92.9654,92.9953,522801.0
2024-03-27 09:35:00,93.15,93.15,92.65,92.7,288186.0,93.0053,93.0053,92.5061,92.556,288186.0
2024-03-27 09:40:00,92.7,92.7,92.45,92.66,258156.0,92.556,92.556,92.3064,92.5161,258156.0
2024-03-27 09:45:00,92.66,93.09,92.61,93.06,153133.0,92.5161,92.9454,92.4662,92.9155,153133.0
2024-03-27 09:50:00,93.07,93.14,92.94,92.98,149402.0,92.9255,92.9953,92.7957,92.8356,149402.0
2024-03-27 09:55:00,92.98,93.02,92.82,92.83,74579.0,92.8356,92.8755,92.6758,92.6858,74579.0
2024-03-27 10:00:00,92.85,92.91,92.53,92.58,128153.0,92.7058,92.7657,92.3863,92.4362,128153.0
2024-03-27 10:05:00,92.58,92.72,92.45,92.63,87399.0,92.4362,92.576,92.3064,92.4861,87399.0
2024-03-27 10:10:00,92.63,92.72,92.54,92.7,121695.0,92.4861,92.576,92.3963,92.556,121695.0
2024-03-27 10:15:00,92.72,92.95,92.67,92.93,101222.0,92.576,92.8056,92.5261,92.7857,101222.0
2024-03-27 10:20:00,92.94,92.95,92.79,92.91,79334.0,92.7957,92.8056,92.6459,92.7657,79334.0
2024-03-27 10:25:00,92.93,93.1,92.92,93.0,135680.0,92.7857,92.9554,92.7757,92.8556,135680.0
2024-03-27 10:30:00,93.01,93.29,93.0,93.27,83509.0,92.8656,93.1451,92.8556,93.1251,83509.0
2024-03-27 10:35:00,93.28,93.42,93.26,93.34,69544.0,93.1351,93.2749,93.1152,93.195,69544.0
2024-03-27 10:40:00,93.34,93.42,93.21,93.27,60611.0,93.195,93.2749,93.0652,93.1251,60611.0
2024-03-27 10:45:00,93.29,93.53,93.29,93.4,45203.0,93.1451,93.3847,93.1451,93.2549,45203.0
2024-03-27 10:50:00,93.41,93.44,93.35,93.42,56443.0,93.2649,93.2949,93.205,93.2749,56443.0
2024-03-27 10:55:00,93.41,93.41,93.27,93.31,40615.0,93.2649,93.2649,93.1251,93.1651,40615.0
2024-03-27 11:00:00,93.3,93.42,93.23,93.42,47027.0,93.1551,93.2749,93.0852,93.2749,47027.0
2024-03-27 11:05:00,93.42,93.47,93.4,93.43,56555.0,93.2749,93.3248,93.2549,93.2849,56555.0
2024-03-27 11:10:00,93.43,93.55,93.43,93.55,41577.0,93.2849,93.4047,93.2849,93.4047,41577.0
2024-03-27 11:15:00,93.55,93.64,93.47,93.61,72541.0,93.4047,93.4946,93.3248,93.4646,72541.0
2024-03-27 11:20:00,93.61,93.68,93.57,93.63,55781.0,93.4646,93.5345,93.4247,93.4846,55781.0
2024-03-27 11:25:00,93.63,93.71,93.6,93.69,40107.0,93.4846,93.5645,93.4546,93.5445,40107.0
2024-03-27 11:30:00,93.69,93.74,93.57,93.57,80280.0,93.5445,93.5944,93.4247,93.4247,80280.0
2024-03-27 11:35:00,93.57,93.88,93.56,93.82,102406.0,93.4247,93.7342,93.4147,93.6743,102406.0
2024-03-27 11:40:00,93.83,93.94,93.83,93.89,53483.0,93.6843,93.7941,93.6843,93.7442,53483.0
2024-03-27 11:45:00,93.9,93.97,93.88,93.92,45014.0,93.7542,93.8241,93.7342,93.7741,45014.0
2024-03-27 11:50:00,93.92,93.99,93.9,93.98,68858.0,93.7741,93.844,93.7542,93.834,68858.0
2024-03-27 11:55:00,93.99,94.13,93.99,94.03,83280.0,93.844,93.9838,93.844,93.884,83280.0
2024-03-27 12:00:00,94.03,94.23,94.03,94.2,89499.0,93.884,94.0837,93.884,94.0537,89499.0
2024-03-27 12:05:00,94.2,94.25,94.14,94.25,55444.0,94.0537,94.1036,93.9938,94.1036,55444.0
2024-03-27 12:10:00,94.26,94.3,94.09,94.17,76785.0,94.1136,94.1535,93.9439,94.0237,76785.0
2024-03-27 12:15:00,94.17,94.31,94.15,94.21,88985.0,94.0237,94.1635,94.0038,94.0637,88985.0
2024-03-27 12:20:00,94.2,94.39,94.2,94.39,222399.0,94.0537,94.2434,94.0537,94.2434,222399.0
2024-03-27 12:25:00,94.39,94.52,94.37,94.52,213070.0,94.2434,94.3732,94.2234,94.3732,213070.0
2024-03-27 12:30:00,94.53,94.74,94.5,94.7,159612.0,94.3832,94.5929,94.3532,94.5529,159612.0
2024-03-27 12:35:00,94.71,94.84,94.69,94.72,209855.0,94.5629,94.6927,94.5429,94.5729,209855.0
2024-03-27 12:40:00,94.72,94.86,94.69,94.82,119039.0,94.5729,94.7127,94.5429,94.6727,119039.0
2024-03-27 12:45:00,94.83,94.9,94.79,94.81,116574.0,94.6827,94.7526,94.6428,94.6628,116574.0
2024-03-27 12:50:00,94.82,94.87,94.73,94.77,70799.0,94.6727,94.7227,94.5829,94.6228,70799.0
2024-03-27 12:55:00,94.77,94.87,94.73,94.85,83550.0,94.6228,94.7227,94.5829,94.7027,83550.0
2024-03-27 13:00:00,94.84,94.86,94.68,94.71,125210.0,94.6927,94.7127,94.533,94.5629,125210.0
2024-03-27 13:05:00,94.71,94.71,94.62,94.68,91311.0,94.5629,94.5629,94.4731,94.533,91311.0
2024-03-27 13:10:00,94.68,94.77,94.65,94.73,70497.0,94.533,94.6228,94.503,94.5829,70497.0
2024-03-27 13:15:00,94.73,94.75,94.64,94.73,75728.0,94.5829,94.6028,94.493,94.5829,75728.0
2024-03-27 13:20:00,94.73,94.81,94.71,94.77,59266.0,94.5829,94.6628,94.5629,94.6228,59266.0
2024-03-27 13:25:00,94.78,94.79,94.67,94.67,78390.0,94.6328,94.6428,94.523,94.523,78390.0
2024-03-27 13:30:00,94.67,94.67,94.49,94.55,309148.0,94.523,94.523,94.3433,94.4032,309148.0
2024-03-27 13:35:00,94.54,94.54,94.46,94.46,63935.0,94.3932,94.3932,94.3133,94.3133,63935.0
2024-03-27 13:40:00,94.45,94.5,94.4,94.44,74256.0,94.3033,94.3532,94.2534,94.2933,74256.0
2024-03-27 13:45:00,94.44,94.5,94.38,94.4,76758.0,94.2933,94.3532,94.2334,94.2534,76758.0
2024-03-27 13:50:00,94.39,94.43,94.34,94.34,53494.0,94.2434,94.2833,94.1935,94.1935,53494.0
2024-03-27 13:55:00,94.35,94.36,94.27,94.27,38019.0,94.2035,94.2135,94.1236,94.1236,38019.0
2024-03-27 14:00:00,94.27,94.39,94.25,94.36,49504.0,94.1236,94.2434,94.1036,94.2135,49504.0
2024-03-27 14:05:00,94.37,94.41,94.32,94.37,53214.0,94.2234,94.2634,94.1735,94.2234,53214.0
2024-03-27 14:10:00,94.38,94.5,94.34,94.5,54331.0,94.2334,94.3532,94.1935,94.3532,54331.0
2024-03-27 14:15:00,94.5,94.55,94.45,94.45,41351.0,94.3532,94.4032,94.3033,94.3033,41351.0
2024-03-27 14:20:00,94.45,94.53,94.42,94.5,76272.0,94.3033,94.3832,94.2734,94.3532,76272.0
2024-03-27 14:25:00,94.5,94.63,94.49,94.59,87548.0,94.3532,94.483,94.3433,94.4431,87548.0
2024-03-27 14:30:00,94.59,94.64,94.54,94.58,66511.0,94.4431,94.493,94.3932,94.4331,66511.0
2024-03-27 14:35:00,94.58,94.62,94.53,94.58,77554.0,94.4331,94.4731,94.3832,94.4331,77554.0
2024-03-27 14:40:00,94.57,94.66,94.56,94.63,56589.0,94.4231,94.513,94.4131,94.483,56589.0
2024-03-27 14:45:00,94.62,94.68,94.57,94.67,54756.0,94.4731,94.533,94.4231,94.523,54756.0
2024-03-27 14:50:00,94.68,94.71,94.61,94.61,76841.0,94.533,94.5629,94.4631,94.4631,76841.0
2024-03-27 14:55:00,94.62,94.65,94.57,94.59,67237.0,94.4731,94.503,94.4231,94.4431,67237.0
2024-03-27 15:00:00,94.59,94.61,94.47,94.48,64589.0,94.4431,94.4631,94.3233,94.3333,64589.0
2024-03-27 15:05:00,94.47,94.6,94.43,94.58,64366.0,94.3233,94.4531,94.2833,94.4331,64366.0
2024-03-27 15:10:00,94.58,94.65,94.52,94.63,76529.0,94.4331,94.503,94.3732,94.483,76529.0
2024-03-27 15:15:00,94.63,94.64,94.47,94.49,90878.0,94.483,94.493,94.3233,94.3433,90878.0
2024-03-27 15:20:00,94.48,94.61,94.48,94.6,154925.0,94.3333,94.4631,94.3333,94.4531,154925.0
2024-03-27 15:25:00,94.61,94.68,94.54,94.62,111224.0,94.4631,94.533,94.3932,94.4731,111224.0
2024-03-27 15:30:00,94.62,94.63,94.48,94.59,161021.0,94.4731,94.483,94.3333,94.4431,161021.0
2024-03-27 15:35:00,94.59,94.89,94.56,94.86,222981.0,94.4431,94.7426,94.4131,94.7127,222981.0
2024-03-27 15:40:00,94.85,94.87,94.69,94.72,172772.0,94.7027,94.7227,94.5429,94.5729,172772.0
2024-03-27 15:45:00,94.7,94.73,94.5,94.51,230771.0,94.5529,94.5829,94.3532,94.3632,230771.0
2024-03-27 15:50:00,94.51,94.69,94.43,94.66,320379.0,94.3632,94.5429,94.2833,94.513,320379.0
2024-03-27 15:55:00,94.67,94.91,94.62,94.9,567367.0,94.523,94.7626,94.4731,94.7526,567367.0
2024-03-28 09:30:00,95.1,95.51,94.68,95.08,390339.0,94.9523,95.3617,94.533,94.9323,390339.0
2024-03-28 09:35:00,95.09,95.1,94.48,94.53,132256.0,94.9423,94.9523,94.3333,94.3832,132256.0
2024-03-28 09:40:00,94.54,94.83,94.39,94.64,136459.0,94.3932,94.6827,94.2434,94.493,136459.0
2024-03-28 09:45:00,94.64,94.94,94.63,94.69,129650.0,94.493,94.7926,94.483,94.5429,129650.0
2024-03-28 09:50:00,94.7,94.71,94.39,94.43,112745.0,94.5529,94.5629,94.2434,94.2833,112745.0
2024-03-28 09:55:00,94.44,94.59,94.32,94.35,148213.0,94.2933,94.4431,94.1735,94.2035,148213.0
2024-03-28 10:00:00,94.36,94.66,94.36,94.56,137759.0,94.2135,94.513,94.2135,94.4131,137759.0
2024-03-28 10:05:00,94.56,94.6,94.12,94.14,178703.0,94.4131,94.4531,93.9738,93.9938,178703.0
2024-03-28 10:10:00,94.15,94.36,94.06,94.35,183005.0,94.0038,94.2135,93.9139,94.2035,183005.0
2024-03-28 10:15:00,94.36,94.37,94.22,94.25,93915.0,94.2135,94.2234,94.0737,94.1036,93915.0
2024-03-28 10:20:00,94.24,94.46,94.18,94.43,60065.0,94.0936,94.3133,94.0337,94.2833,60065.0
2024-03-28 10:25:00,94.43,94.48,94.34,94.42,37876.0,94.2833,94.3333,94.1935,94.2734,37876.0
2024-03-28 10:30:00,94.44,94.59,94.44,94.59,53533.0,94.2933,94.4431,94.2933,94.4431,53533.0
2024-03-28 10:35:00,94.59,94.8,94.58,94.78,94192.0,94.4431,94.6528,94.4331,94.6328,94192.0
2024-03-28 10:40:00,94.79,94.91,94.79,94.89,58620.0,94.6428,94.7626,94.6428,94.7426,58620.0
2024-03-28 10:45:00,94.9,95.03,94.82,95.01,61952.0,94.7526,94.8824,94.6727,94.8624,61952.0
2024-03-28 10:50:00,95.02,95.17,95.0,95.16,110681.0,94.8724,95.0222,94.8525,95.0122,110681.0
2024-03-28 10:55:00,95.16,95.25,95.14,95.16,68928.0,95.0122,95.1021,94.9922,95.0122,68928.0
2024-03-28 11:00:00,95.17,95.21,95.03,95.06,59266.0,95.0222,95.0621,94.8824,94.9124,59266.0
2024-03-28 11:05:00,95.08,95.15,95.05,95.14,80221.0,94.9323,95.0022,94.9024,94.9922,80221.0
2024-03-28 11:10:00,95.14,95.28,95.08,95.26,59907.0,94.9922,95.132,94.9323,95.1121,59907.0
2024-03-28 11:15:00,95.27,95.43,95.22,95.38,74770.0,95.122,95.2818,95.0721,95.2319,74770.0
2024-03-28 11:20:00,95.37,95.59,95.36,95.58,80205.0,95.2219,95.4415,95.2119,95.4316,80205.0
2024-03-28 11:25:00,95.59,95.73,95.52,95.72,79908.0,95.4415,95.5813,95.3717,95.5713,79908.0
2024-03-28 11:30:00,95.73,95.81,95.71,95.73,126440.0,95.5813,95.6612,95.5614,95.5813,126440.0
2024-03-28 11:35:00,95.73,95.76,95.58,95.76,130066.0,95.5813,95.6113,95.4316,95.6113,130066.0
2024-03-28 11:40:00,95.76,95.78,95.7,95.72,76072.0,95.6113,95.6312,95.5514,95.5713,76072.0
2024-03-28 11:45:00,95.72,95.74,95.65,95.66,66256.0,95.5713,95.5913,95.5015,95.5114,66256.0
2024-03-28 11:50:00,95.66,95.76,95.61,95.72,69437.0,95.5114,95.6113,95.4615,95.5713,69437.0
2024-03-28 11:55:00,95.72,95.88,95.72,95.76,67100.0,95.5713,95.7311,95.5713,95.6113,67100.0
2024-03-28 12:00:00,95.76,95.89,95.71,95.73,93468.0,95.6113,95.7411,95.5614,95.5813,93468.0
2024-03-28 12:05:00,95.73,95.73,95.6,95.69,102600.0,95.5813,95.5813,95.4515,95.5414,102600.0
2024-03-28 12:10:00,95.7,95.73,95.59,95.68,84308.0,95.5514,95.5813,95.4415,95.5314,84308.0
2024-03-28 12:15:00,95.68,95.75,95.61,95.67,85235.0,95.5314,95.6013,95.4615,95.5214,85235.0
2024-03-28 12:20:00,95.66,95.76,95.64,95.76,59985.0,95.5114,95.6113,95.4915,95.6113,59985.0
2024-03-28 12:25:00,95.76,95.83,95.72,95.78,69978.0,95.6113,95.6812,95.5713,95.6312,69978.0
2024-03-28 12:30:00,95.77,95.79,95.62,95.62,79824.0,95.6213,95.6412,95.4715,95.4715,79824.0
2024-03-28 12:35:00,95.62,95.62,95.46,95.53,92555.0,95.4715,95.4715,95.3117,95.3816,92555.0
2024-03-28 12:40:00,95.53,95.53,95.37,95.41,60397.0,95.3816,95.3816,95.2219,95.2618,60397.0
2024-03-28 12:45:00,95.4,95.44,95.33,95.37,96494.0,95.2518,95.2918,95.1819,95.2219,96494.0
2024-03-28 12:50:00,95.36,95.44,95.34,95.43,59192.0,95.2119,95.2918,95.1919,95.2818,59192.0
2024-03-28 12:55:00,95.43,95.44,95.25,95.25,47726.0,95.2818,95.2918,95.1021,95.1021,47726.0
2024-03-28 13:00:00,95.24,95.28,95.09,95.12,68443.0,95.0921,95.132,94.9423,94.9723,68443.0
2024-03-28 13:05:00,95.12,95.28,95.12,95.23,44956.0,94.9723,95.132,94.9723,95.0821,44956.0
2024-03-28 13:10:00,95.25,95.26,95.14,95.21,80825.0,95.1021,95.1121,94.9922,95.0621,80825.0
2024-03-28 13:15:00,95.2,95.21,95.07,95.17,257092.0,95.0522,95.0621,94.9224,95.0222,257092.0
2024-03-28 13:20:00,95.15,95.16,95.01,95.05,28277.0,95.0022,95.0122,94.8624,94.9024,28277.0
2024-03-28 13:25:00,95.06,95.13,95.0,95.05,36851.0,94.9124,94.9823,94.8525,94.9024,36851.0
2024-03-28 13:30:00,95.04,95.04,94.92,94.97,77194.0,94.8924,94.8924,94.7726,94.8225,77194.0
2024-03-28 13:35:00,94.96,94.99,94.9,94.98,49977.0,94.8125,94.8425,94.7526,94.8325,49977.0
2024-03-28 13:40:00,94.99,95.04,94.92,94.98,97848.0,94.8425,94.8924,94.7726,94.8325,97848.0
2024-03-28 13:45:00,94.99,95.0,94.92,94.99,38336.0,94.8425,94.8525,94.7726,94.8425,38336.0
2024-03-28 13:50:00,94.98,94.99,94.89,94.9,69232.0,94.8325,94.8425,94.7426,94.7526,69232.0
2024-03-28 13:55:00,94.89,94.98,94.88,94.97,58559.0,94.7426,94.8325,94.7326,94.8225,58559.0
2024-03-28 14:00:00,94.97,95.02,94.9,94.93,64045.0,94.8225,94.8724,94.7526,94.7826,64045.0
2024-03-28 14:05:00,94.93,95.16,94.91,95.16,67612.0,94.7826,95.0122,94.7626,95.0122,67612.0
2024-03-28 14:10:00,95.16,95.18,95.12,95.15,63594.0,95.0122,95.0322,94.9723,95.0022,63594.0
2024-03-28 14:15:00,95.15,95.17,94.97,94.99,81199.0,95.0022,95.0222,94.8225,94.8425,81199.0
2024-03-28 14:20:00,94.99,95.05,94.93,95.04,146464.0,94.8425,94.9024,94.7826,94.8924,146464.0
2024-03-28 14:25:00,95.05,95.16,95.02,95.14,75944.0,94.9024,95.0122,94.8724,94.9922,75944.0
2024-03-28 14:30:00,95.13,95.16,95.07,95.11,66749.0,94.9823,95.0122,94.9224,94.9623,66749.0
2024-03-28 14:35:00,95.11,95.17,95.09,95.16,32657.0,94.9623,95.0222,94.9423,95.0122,32657.0
2024-03-28 14:40:00,95.17,95.2,95.1,95.18,50658.0,95.0222,95.0522,94.9523,95.0322,50658.0
2024-03-28 14:45:00,95.18,95.31,95.15,95.28,70132.0,95.0322,95.162,95.0022,95.132,70132.0
2024-03-28 14:50:00,95.28,95.29,95.19,95.27,53679.0,95.132,95.142,95.0422,95.122,53679.0
2024-03-28 14:55:00,95.27,95.52,95.25,95.47,238383.0,95.122,95.3717,95.1021,95.3217,238383.0
2024-03-28 15:00:00,95.47,95.54,95.39,95.4,67020.0,95.3217,95.3916,95.2419,95.2518,67020.0
2024-03-28 15:05:00,95.4,95.49,95.32,95.48,90024.0,95.2518,95.3417,95.172,95.3317,90024.0
2024-03-28 15:10:00,95.48,95.56,95.45,95.47,69064.0,95.3317,95.4116,95.3018,95.3217,69064.0
2024-03-28 15:15:00,95.47,95.49,95.4,95.45,99826.0,95.3217,95.3417,95.2518,95.3018,99826.0
2024-03-28 15:20:00,95.45,95.47,95.26,95.3,74883.0,95.3018,95.3217,95.1121,95.152,74883.0
2024-03-28 15:25:00,95.31,95.32,95.16,95.19,96640.0,95.162,95.172,95.0122,95.0422,96640.0
2024-03-28 15:30:00,95.19,95.2,95.08,95.18,154418.0,95.0422,95.0522,94.9323,95.0322,154418.0
2024-03-28 15:35:00,95.18,95.2,95.05,95.08,79565.0,95.0322,95.0522,94.9024,94.9323,79565.0
2024-03-28 15:40:00,95.07,95.13,95.06,95.13,79871.0,94.9224,94.9823,94.9124,94.9823,79871.0
2024-03-28 15:45:00,95.13,95.13,94.93,94.96,156443.0,94.9823,94.9823,94.7826,94.8125,156443.0
2024-03-28 15:50:00,94.96,95.22,94.94,95.18,242143.0,94.8125,95.0721,94.7926,95.0322,242143.0
2024-03-28 15:55:00,95.18,95.21,94.88,94.9,777282.0,95.0322,95.0621,94.7326,94.7526,777282.0
2024-04-01 09:30:00,94.42,94.54,93.25,93.59,630368.0,94.2734,94.3932,93.1052,93.4447,630368.0
2024-04-01 09:35:00,93.59,93.71,93.46,93.64,243844.0,93.4447,93.5645,93.3149,93.4946,243844.0
2024-04-01 09:40:00,93.62,93.78,93.39,93.47,199374.0,93.4746,93.6344,93.245,93.3248,199374.0
2024-04-01 09:45:00,93.48,93.59,93.33,93.51,187060.0,93.3348,93.4447,93.1851,93.3648,187060.0
2024-04-01 09:50:00,93.5,93.97,93.49,93.91,182539.0,93.3548,93.8241,93.3448,93.7642,182539.0
2024-04-01 09:55:00,93.92,93.98,93.78,93.9,89117.0,93.7741,93.834,93.6344,93.7542,89117.0
2024-04-01 10:00:00,93.89,93.89,93.28,93.31,202085.0,93.7442,93.7442,93.1351,93.1651,202085.0
2024-04-01 10:05:00,93.32,93.41,93.17,93.27,93308.0,93.1751,93.2649,93.0253,93.1251,93308.0
2024-04-01 10:10:00,93.27,93.32,92.88,92.9,109836.0,93.1251,93.1751,92.7358,92.7557,109836.0
2024-04-01 10:15:00,92.91,92.92,92.68,92.69,157447.0,92.7657,92.7757,92.5361,92.546,157447.0
2024-04-01 10:20:00,92.68,92.99,92.65,92.97,101371.0,92.5361,92.8456,92.5061,92.8256,101371.0
2024-04-01 10:25:00,92.98,92.98,92.72,92.73,66489.0,92.8356,92.8356,92.576,92.586,66489.0
2024-04-01 10:30:00,92.74,92.74,92.58,92.64,96889.0,92.596,92.596,92.4362,92.4961,96889.0
2024-04-01 10:35:00,92.64,92.68,92.52,92.67,167523.0,92.4961,92.5361,92.3763,92.5261,167523.0
2024-04-01 10:40:00,92.66,92.94,92.61,92.91,110342.0,92.5161,92.7957,92.4662,92.7657,110342.0
2024-04-01 10:45:00,92.9,92.91,92.75,92.82,60257.0,92.7557,92.7657,92.606,92.6758,60257.0
2024-04-01 10:50:00,92.81,92.86,92.73,92.76,63404.0,92.6659,92.7158,92.586,92.6159,63404.0
2024-04-01 10:55:00,92.77,92.96,92.75,92.84,48964.0,92.6259,92.8156,92.606,92.6958,48964.0
2024-04-01 11:00:00,92.84,92.89,92.79,92.85,52218.0,92.6958,92.7457,92.6459,92.7058,52218.0
2024-04-01 11:05:00,92.87,93.03,92.83,92.92,106567.0,92.7258,92.8855,92.6858,92.7757,106567.0
2024-04-01 11:10:00,92.92,92.92,92.79,92.84,53303.0,92.7757,92.7757,92.6459,92.6958,53303.0
2024-04-01 11:15:00,92.84,92.89,92.73,92.83,68420.0,92.6958,92.7457,92.586,92.6858,68420.0
2024-04-01 11:20:00,92.82,92.88,92.7,92.78,69445.0,92.6758,92.7358,92.556,92.6359,69445.0
2024-04-01 11:25:00,92.79,92.94,92.75,92.84,67676.0,92.6459,92.7957,92.606,92.6958,67676.0
2024-04-01 11:30:00,92.83,92.87,92.8,92.81,38599.0,92.6858,92.7258,92.6559,92.6659,38599.0
2024-04-01 11:35:00,92.81,92.89,92.74,92.74,66002.0,92.6659,92.7457,92.596,92.596,66002.0
2024-04-01 11:40:00,92.73,92.77,92.66,92.67,66300.0,92.586,92.6259,92.5161,92.5261,66300.0
2024-04-01 11:45:00,92.67,92.75,92.62,92.68,98197.0,92.5261,92.606,92.4762,92.5361,98197.0
2024-04-01 11:50:00,92.67,92.67,92.51,92.54,137401.0,92.5261,92.5261,92.3663,92.3963,137401.0
2024-04-01 11:55:00,92.55,92.62,92.5,92.52,64940.0,92.4063,92.4762,92.3563,92.3763,64940.0
2024-04-01 12:00:00,92.51,92.64,92.4,92.64,91295.0,92.3663,92.4961,92.2565,92.4961,91295.0
2024-04-01 12:05:00,92.63,92.63,92.46,92.57,112470.0,92.4861,92.4861,92.3164,92.4262,112470.0
2024-04-01 12:10:00,92.57,92.66,92.47,92.62,65502.0,92.4262,92.5161,92.3264,92.4762,65502.0
2024-04-01 12:15:00,92.62,92.66,92.57,92.59,63086.0,92.4762,92.5161,92.4262,92.4462,63086.0
2024-04-01 12:20:00,92.58,92.74,92.52,92.73,85523.0,92.4362,92.596,92.3763,92.586,85523.0
2024-04-01 12:25:00,92.72,92.78,92.68,92.76,57170.0,92.576,92.6359,92.5361,92.6159,57170.0
2024-04-01 12:30:00,92.76,92.89,92.73,92.89,112934.0,92.6159,92.7457,92.586,92.7457,112934.0
2024-04-01 12:35:00,92.89,92.94,92.86,92.9,78469.0,92.7457,92.7957,92.7158,92.7557,78469.0
2024-04-01 12:40:00,92.89,93.09,92.89,93.04,76194.0,92.7457,92.9454,92.7457,92.8955,76194.0
2024-04-01 12:45:00,93.04,93.05,92.96,93.03,63226.0,92.8955,92.9055,92.8156,92.8855,63226.0
2024-04-01 12:50:00,93.02,93.16,92.99,93.03,66086.0,92.8755,93.0153,92.8456,92.8855,66086.0
2024-04-01 12:55:00,93.01,93.34,92.99,93.34,133058.0,92.8656,93.195,92.8456,93.195,133058.0
2024-04-01 13:00:00,93.34,93.69,93.34,93.66,135037.0,93.195,93.5445,93.195,93.5145,135037.0
2024-04-01 13:05:00,93.66,93.76,93.36,93.37,185458.0,93.5145,93.6144,93.215,93.225,185458.0
2024-04-01 13:10:00,93.36,93.61,93.31,93.44,124960.0,93.215,93.4646,93.1651,93.2949,124960.0
2024-04-01 13:15:00,93.42,93.45,93.28,93.29,49899.0,93.2749,93.3049,93.1351,93.1451,49899.0
2024-04-01 13:20:00,93.27,93.44,93.22,93.22,117955.0,93.1251,93.2949,93.0752,93.0752,117955.0
2024-04-01 13:25:00,93.21,93.65,93.19,93.58,104958.0,93.0652,93.5046,93.0453,93.4347,104958.0
2024-04-01 13:30:00,93.58,93.59,93.36,93.44,100391.0,93.4347,93.4447,93.215,93.2949,100391.0
2024-04-01 13:35:00,93.44,93.64,93.43,93.62,61685.0,93.2949,93.4946,93.2849,93.4746,61685.0
2024-04-01 13:40:00,93.62,93.87,93.62,93.81,107454.0,93.4746,93.7242,93.4746,93.6643,107454.0
2024-04-01 13:45:00,93.81,94.04,93.77,93.98,124822.0,93.6643,93.894,93.6244,93.834,124822.0
2024-04-01 13:50:00,93.98,94.0,93.83,93.89,101473.0,93.834,93.854,93.6843,93.7442,101473.0
2024-04-01 13:55:00,93.88,93.92,93.77,93.86,43950.0,93.7342,93.7741,93.6244,93.7142,43950.0
2024-04-01 14:00:00,93.84,93.88,93.78,93.82,44669.0,93.6943,93.7342,93.6344,93.6743,44669.0
2024-04-01 14:05:00,93.81,93.85,93.75,93.85,56761.0,93.6643,93.7042,93.6044,93.7042,56761.0
2024-04-01 14:10:00,93.85,93.85,93.71,93.78,108564.0,93.7042,93.7042,93.5645,93.6344,108564.0
2024-04-01 14:15:00,93.78,93.78,93.67,93.72,83413.0,93.6344,93.6344,93.5245,93.5744,83413.0
2024-04-01 14:20:00,93.72,93.74,93.62,93.67,49668.0,93.5744,93.5944,93.4746,93.5245,49668.0
2024-04-01 14:25:00,93.68,93.77,93.59,93.59,54806.0,93.5345,93.6244,93.4447,93.4447,54806.0
2024-04-01 14:30:00,93.59,93.69,93.55,93.59,64369.0,93.4447,93.5445,93.4047,93.4447,64369.0
2024-04-01 14:35:00,93.58,93.66,93.57,93.63,79921.0,93.4347,93.5145,93.4247,93.4846,79921.0
2024-04-01 14:40:00,93.64,93.68,93.6,93.68,54270.0,93.4946,93.5345,93.4546,93.5345,54270.0
2024-04-01 14:45:00,93.68,93.71,93.64,93.67,67876.0,93.5345,93.5645,93.4946,93.5245,67876.0
2024-04-01 14:50:00,93.68,93.71,93.61,93.62,30751.0,93.5345,93.5645,93.4646,93.4746,30751.0
2024-04-01 14:55:00,93.62,93.73,93.62,93.69,67066.0,93.4746,93.5844,93.4746,93.5445,67066.0
2024-04-01 15:00:00,93.69,93.78,93.65,93.78,59709.0,93.5445,93.6344,93.5046,93.6344,59709.0
2024-04-01 15:05:00,93.78,93.86,93.76,93.78,57837.0,93.6344,93.7142,93.6144,93.6344,57837.0
2024-04-01 15:10:00,93.78,93.83,93.73,93.81,39487.0,93.6344,93.6843,93.5844,93.6643,39487.0
2024-04-01 15:15:00,93.81,93.88,93.8,93.84,61014.0,93.6643,93.7342,93.6543,93.6943,61014.0
2024-04-01 15:20:00,93.83,93.86,93.75,93.79,37953.0,93.6843,93.7142,93.6044,93.6443,37953.0
2024-04-01 15:25:00,93.79,93.82,93.73,93.78,55282.0,93.6443,93.6743,93.5844,93.6344,55282.0
2024-04-01 15:30:00,93.79,93.79,93.6,93.61,80841.0,93.6443,93.6443,93.4546,93.4646,80841.0
2024-04-01 15:35:00,93.6,93.63,93.52,93.59,180727.0,93.4546,93.4846,93.3748,93.4447,180727.0
2024-04-01 15:40:00,93.59,93.64,93.54,93.56,154296.0,93.4447,93.4946,93.3947,93.4147,154296.0
2024-04-01 15:45:00,93.56,93.65,93.53,93.62,133622.0,93.4147,93.5046,93.3847,93.4746,133622.0
2024-04-01 15:50:00,93.62,93.88,93.57,93.78,287882.0,93.4746,93.7342,93.4247,93.6344,287882.0
2024-04-01 15:55:00,93.78,93.9,93.78,93.83,665234.0,93.6344,93.7542,93.6344,93.6843,665234.0
2024-04-02 09:30:00,92.17,92.18,91.25,91.42,719167.0,92.0269,92.0368,91.1083,91.278,719167.0
2024-04-02 09:35:00,91.42,91.83,91.25,91.79,404548.0,91.278,91.6874,91.1083,91.6474,404548.0
2024-04-02 09:40:00,91.8,91.86,91.5,91.65,234912.0,91.6574,91.7173,91.3579,91.5077,234912.0
2024-04-02 09:45:00,91.67,91.74,91.48,91.56,272642.0,91.5276,91.5975,91.3379,91.4178,272642.0
2024-04-02 09:50:00,91.56,91.58,91.38,91.49,355383.0,91.4178,91.4378,91.2381,91.3479,355383.0
2024-04-02 09:55:00,91.5,91.51,91.32,91.46,244513.0,91.3579,91.3679,91.1782,91.318,244513.0
2024-04-02 10:00:00,91.44,91.44,91.11,91.27,242860.0,91.298,91.298,90.9685,91.1283,242860.0
2024-04-02 10:05:00,91.28,91.28,90.91,90.93,406420.0,91.1382,91.1382,90.7688,90.7888,406420.0
2024-04-02 10:10:00,90.93,91.08,90.86,91.04,392025.0,90.7888,90.9385,90.7189,90.8986,392025.0
2024-04-02 10:15:00,91.05,91.11,90.81,90.84,210924.0,90.9086,90.9685,90.669,90.6989,210924.0
2024-04-02 10:20:00,90.85,91.09,90.82,91.05,300294.0,90.7089,90.9485,90.679,90.9086,300294.0
2024-04-02 10:25:00,91.05,91.19,91.05,91.15,143582.0,90.9086,91.0484,90.9086,91.0084,143582.0
2024-04-02 10:30:00,91.13,91.16,91.01,91.15,115870.0,90.9885,91.0184,90.8687,91.0084,115870.0
2024-04-02 10:35:00,91.14,91.28,91.06,91.06,94950.0,90.9985,91.1382,90.9186,90.9186,94950.0
2024-04-02 10:40:00,91.07,91.19,91.04,91.16,114461.0,90.9286,91.0484,90.8986,91.0184,114461.0
2024-04-02 10:45:00,91.16,91.19,90.98,91.01,256234.0,91.0184,91.0484,90.8387,90.8687,256234.0
2024-04-02 10:50:00,91.01,91.17,90.99,91.09,159133.0,90.8687,91.0284,90.8487,90.9485,159133.0
2024-04-02 10:55:00,91.09,91.13,91.0,91.05,78683.0,90.9485,90.9885,90.8587,90.9086,78683.0
2024-04-02 11:00:00,91.06,91.17,91.03,91.15,87253.0,90.9186,91.0284,90.8886,91.0084,87253.0
2024-04-02 11:05:00,91.15,91.28,91.13,91.26,116550.0,91.0084,91.1382,90.9885,91.1183,116550.0
2024-04-02 11:10:00,91.27,91.39,91.27,91.34,148597.0,91.1283,91.2481,91.1283,91.1981,148597.0
2024-04-02 11:15:00,91.34,91.37,91.28,91.31,120092.0,91.1981,91.2281,91.1382,91.1682,120092.0
2024-04-02 11:20:00,91.32,91.43,91.31,91.35,122655.0,91.1782,91.288,91.1682,91.2081,122655.0
2024-04-02 11:25:00,91.34,91.4,91.3,91.39,119696.0,91.1981,91.2581,91.1582,91.2481,119696.0
2024-04-02 11:30:00,91.38,91.46,91.32,91.32,97659.0,91.2381,91.318,91.1782,91.1782,97659.0
2024-04-02 11:35:00,91.32,91.44,91.31,91.37,60078.0,91.1782,91.298,91.1682,91.2281,60078.0
2024-04-02 11:40:00,91.36,91.38,91.22,91.23,78522.0,91.2181,91.2381,91.0783,91.0883,78522.0
2024-04-02 11:45:00,91.23,91.24,91.07,91.1,99149.0,91.0883,91.0983,90.9286,90.9585,99149.0
2024-04-02 11:50:00,91.11,91.17,91.09,91.15,42744.0,90.9685,91.0284,90.9485,91.0084,42744.0
2024-04-02 11:55:00,91.14,91.21,91.1,91.15,50150.0,90.9985,91.0683,90.9585,91.0084,50150.0
2024-04-02 12:00:00,91.14,91.15,91.05,91.11,68771.0,90.9985,91.0084,90.9086,90.9685,68771.0
2024-04-02 12:05:00,91.11,91.13,91.02,91.1,66322.0,90.9685,90.9885,90.8786,90.9585,66322.0
2024-04-02 12:10:00,91.09,91.14,91.05,91.09,40733.0,90.9485,90.9985,90.9086,90.9485,40733.0
2024-04-02 12:15:00,91.08,91.09,90.95,90.95,120137.0,90.9385,90.9485,90.8088,90.8088,120137.0
2024-04-02 12:20:00,90.95,91.06,90.92,91.01,94766.0,90.8088,90.9186,90.7788,90.8687,94766.0
2024-04-02 12:25:00,91.01,91.13,91.01,91.1,48014.0,90.8687,90.9885,90.8687,90.9585,48014.0
2024-04-02 12:30:00,91.1,91.17,91.06,91.15,77588.0,90.9585,91.0284,90.9186,91.0084,77588.0
2024-04-02 12:35:00,91.15,91.22,91.14,91.14,100117.0,91.0084,91.0783,90.9985,90.9985,100117.0
2024-04-02 12:40:00,91.14,91.18,91.07,91.07,125300.0,90.9985,91.0384,90.9286,90.9286,125300.0
2024-04-02 12:45:00,91.08,91.16,91.07,91.11,143035.0,90.9385,91.0184,90.9286,90.9685,143035.0
2024-04-02 12:50:00,91.1,91.14,90.99,91.05,156696.0,90.9585,90.9985,90.8487,90.9086,156696.0
2024-04-02 12:55:00,91.04,91.07,90.98,91.04,131469.0,90.8986,90.9286,90.8387,90.8986,131469.0
2024-04-02 13:00:00,91.04,91.09,90.99,91.01,137076.0,90.8986,90.9485,90.8487,90.8687,137076.0
2024-04-02 13:05:00,91.01,91.05,90.96,90.98,97296.0,90.8687,90.9086,90.8187,90.8387,97296.0
2024-04-02 13:10:00,90.97,90.97,90.85,90.91,184803.0,90.8287,90.8287,90.7089,90.7688,184803.0
2024-04-02 13:15:00,90.91,90.99,90.89,90.92,107946.0,90.7688,90.8487,90.7488,90.7788,107946.0
2024-04-02 13:20:00,90.91,90.94,90.89,90.92,128855.0,90.7688,90.7988,90.7488,90.7788,128855.0
2024-04-02 13:25:00,90.92,90.97,90.88,90.92,90741.0,90.7788,90.8287,90.7389,90.7788,90741.0
2024-04-02 13:30:00,90.92,90.94,90.75,90.76,168793.0,90.7788,90.7988,90.6091,90.619,168793.0
2024-04-02 13:35:00,90.75,90.77,90.61,90.66,286274.0,90.6091,90.629,90.4693,90.5192,286274.0
2024-04-02 13:40:00,90.65,90.68,90.55,90.62,215778.0,90.5092,90.5392,90.4094,90.4793,215778.0
2024-04-02 13:45:00,90.61,90.68,90.6,90.67,89195.0,90.4693,90.5392,90.4593,90.5292,89195.0
2024-04-02 13:50:00,90.66,90.68,90.61,90.67,114014.0,90.5192,90.5392,90.4693,90.5292,114014.0
2024-04-02 13:55:00,90.66,90.72,90.62,90.7,73077.0,90.5192,90.5791,90.4793,90.5591,73077.0
2024-04-02 14:00:00,90.69,90.81,90.68,90.77,143740.0,90.5492,90.669,90.5392,90.629,143740.0
2024-04-02 14:05:00,90.76,90.77,90.66,90.7,133893.0,90.619,90.629,90.5192,90.5591,133893.0
2024-04-02 14:10:00,90.69,90.75,90.68,90.71,112824.0,90.5492,90.6091,90.5392,90.5691,112824.0
2024-04-02 14:15:00,90.71,90.72,90.63,90.66,87991.0,90.5691,90.5791,90.4892,90.5192,87991.0
2024-04-02 14:20:00,90.66,90.68,90.56,90.63,112682.0,90.5192,90.5392,90.4194,90.4892,112682.0
2024-04-02 14:25:00,90.63,90.67,90.56,90.56,87806.0,90.4892,90.5292,90.4194,90.4194,87806.0
2024-04-02 14:30:00,90.55,90.56,90.46,90.46,115642.0,90.4094,90.4194,90.3195,90.3195,115642.0
2024-04-02 14:35:00,90.46,90.51,90.37,90.46,173629.0,90.3195,90.3694,90.2297,90.3195,173629.0
2024-04-02 14:40:00,90.46,90.56,90.43,90.45,94931.0,90.3195,90.4194,90.2896,90.3095,94931.0
2024-04-02 14:45:00,90.45,90.48,90.39,90.42,93463.0,90.3095,90.3395,90.2496,90.2796,93463.0
2024-04-02 14:50:00,90.42,90.64,90.4,90.61,83824.0,90.2796,90.4992,90.2596,90.4693,83824.0
2024-04-02 14:55:00,90.61,90.65,90.57,90.61,98857.0,90.4693,90.5092,90.4293,90.4693,98857.0
2024-04-02 15:00:00,90.61,90.7,90.53,90.68,97687.0,90.4693,90.5591,90.3894,90.5392,97687.0
2024-04-02 15:05:00,90.67,90.73,90.58,90.62,133607.0,90.5292,90.5891,90.4393,90.4793,133607.0
2024-04-02 15:10:00,90.63,90.68,90.56,90.58,112547.0,90.4892,90.5392,90.4194,90.4393,112547.0
2024-04-02 15:15:00,90.58,90.61,90.5,90.51,122929.0,90.4393,90.4693,90.3594,90.3694,122929.0
2024-04-02 15:20:00,90.51,90.54,90.47,90.52,92447.0,90.3694,90.3994,90.3295,90.3794,92447.0
2024-04-02 15:25:00,90.52,90.63,90.5,90.53,111590.0,90.3794,90.4892,90.3594,90.3894,111590.0
2024-04-02 15:30:00,90.52,90.63,90.49,90.61,121587.0,90.3794,90.4892,90.3495,90.4693,121587.0
2024-04-02 15:35:00,90.61,90.72,90.6,90.64,173623.0,90.4693,90.5791,90.4593,90.4992,173623.0
2024-04-02 15:40:00,90.63,90.64,90.53,90.59,151555.0,90.4892,90.4992,90.3894,90.4493,151555.0
2024-04-02 15:45:00,90.59,90.7,90.52,90.7,178690.0,90.4493,90.5591,90.3794,90.5591,178690.0
2024-04-02 15:50:00,90.7,90.71,90.58,90.7,400653.0,90.5591,90.5691,90.4393,90.5591,400653.0
2024-04-02 15:55:00,90.7,90.8,90.63,90.68,666442.0,90.5591,90.659,90.4892,90.5392,666442.0
2024-04-03 09:30:00,90.09,90.75,89.62,90.33,649223.0,89.9501,90.6091,89.4808,90.1897,649223.0
2024-04-03 09:35:00,90.32,90.32,89.89,89.97,241052.0,90.1797,90.1797,89.7504,89.8303,241052.0
2024-04-03 09:40:00,89.99,90.18,89.98,90.11,132547.0,89.8502,90.0399,89.8403,89.9701,132547.0
2024-04-03 09:45:00,90.12,90.29,89.94,89.99,123120.0,89.98,90.1498,89.8003,89.8502,123120.0
2024-04-03 09:50:00,90.0,90.13,89.98,90.08,68244.0,89.8602,89.99,89.8403,89.9401,68244.0
2024-04-03 09:55:00,90.08,90.12,89.82,89.91,121878.0,89.9401,89.98,89.6805,89.7704,121878.0
2024-04-03 10:00:00,89.94,90.62,89.94,90.4,334523.0,89.8003,90.4793,89.8003,90.2596,334523.0
2024-04-03 10:05:00,90.41,90.8,90.32,90.38,341100.0,90.2696,90.659,90.1797,90.2396,341100.0
2024-04-03 10:10:00,90.38,90.71,90.23,90.7,188967.0,90.2396,90.5691,90.0899,90.5591,188967.0
2024-04-03 10:15:00,90.72,90.81,90.41,90.68,131987.0,90.5791,90.669,90.2696,90.5392,131987.0
2024-04-03 10:20:00,90.69,90.82,90.55,90.81,122181.0,90.5492,90.679,90.4094,90.669,122181.0
2024-04-03 10:25:00,90.81,90.83,90.61,90.63,76667.0,90.669,90.6889,90.4693,90.4892,76667.0
2024-04-03 10:30:00,90.64,90.86,90.64,90.74,64763.0,90.4992,90.7189,90.4992,90.5991,64763.0
2024-04-03 10:35:00,90.74,90.94,90.74,90.89,77897.0,90.5991,90.7988,90.5991,90.7488,77897.0
2024-04-03 10:40:00,90.89,90.99,90.83,90.94,73988.0,90.7488,90.8487,90.6889,90.7988,73988.0
2024-04-03 10:45:00,90.94,91.01,90.88,90.92,57106.0,90.7988,90.8687,90.7389,90.7788,57106.0
2024-04-03 10:50:00,90.91,90.98,90.79,90.89,133772.0,90.7688,90.8387,90.649,90.7488,133772.0
2024-04-03 10:55:00,90.9,91.03,90.89,90.98,81964.0,90.7588,90.8886,90.7488,90.8387,81964.0
2024-04-03 11:00:00,90.98,91.01,90.78,90.79,134322.0,90.8387,90.8687,90.639,90.649,134322.0
2024-04-03 11:05:00,90.79,90.99,90.73,90.93,66721.0,90.649,90.8487,90.5891,90.7888,66721.0
2024-04-03 11:10:00,90.94,90.95,90.85,90.91,30386.0,90.7988,90.8088,90.7089,90.7688,30386.0
2024-04-03 11:15:00,90.91,90.96,90.77,90.87,45585.0,90.7688,90.8187,90.629,90.7289,45585.0
2024-04-03 11:20:00,90.88,90.94,90.84,90.91,26816.0,90.7389,90.7988,90.6989,90.7688,26816.0
2024-04-03 11:25:00,90.91,90.96,90.82,90.84,36344.0,90.7688,90.8187,90.679,90.6989,36344.0
2024-04-03 11:30:00,90.85,90.92,90.76,90.77,39495.0,90.7089,90.7788,90.619,90.629,39495.0
2024-04-03 11:35:00,90.77,90.78,90.63,90.65,41579.0,90.629,90.639,90.4892,90.5092,41579.0
2024-04-03 11:40:00,90.65,90.7,90.53,90.53,74506.0,90.5092,90.5591,90.3894,90.3894,74506.0
2024-04-03 11:45:00,90.52,90.55,90.43,90.46,66013.0,90.3794,90.4094,90.2896,90.3195,66013.0
2024-04-03 11:50:00,90.47,90.48,90.35,90.42,53347.0,90.3295,90.3395,90.2097,90.2796,53347.0
2024-04-03 11:55:00,90.41,90.48,90.38,90.45,61463.0,90.2696,90.3395,90.2396,90.3095,61463.0
2024-04-03 12:00:00,90.44,90.48,90.38,90.48,41675.0,90.2995,90.3395,90.2396,90.3395,41675.0
2024-04-03 12:05:00,90.48,90.61,90.48,90.53,53857.0,90.3395,90.4693,90.3395,90.3894,53857.0
2024-04-03 12:10:00,90.54,90.61,90.46,90.55,67147.0,90.3994,90.4693,90.3195,90.4094,67147.0
2024-04-03 12:15:00,90.52,90.77,90.49,90.72,93851.0,90.3794,90.629,90.3495,90.5791,93851.0
2024-04-03 12:20:00,90.72,90.85,90.69,90.84,46458.0,90.5791,90.7089,90.5492,90.6989,46458.0
2024-04-03 12:25:00,90.84,90.95,90.8,90.9,47253.0,90.6989,90.8088,90.659,90.7588,47253.0
2024-04-03 12:30:00,90.91,91.07,90.83,90.9,94186.0,90.7688,90.9286,90.6889,90.7588,94186.0
2024-04-03 12:35:00,90.89,90.93,90.62,90.7,100619.0,90.7488,90.7888,90.4793,90.5591,100619.0
2024-04-03 12:40:00,90.72,90.91,90.72,90.89,55729.0,90.5791,90.7688,90.5791,90.7488,55729.0
2024-04-03 12:45:00,90.88,90.89,90.8,90.83,49621.0,90.7389,90.7488,90.659,90.6889,49621.0
2024-04-03 12:50:00,90.83,90.94,90.82,90.89,45528.0,90.6889,90.7988,90.679,90.7488,45528.0
2024-04-03 12:55:00,90.89,90.98,90.85,90.89,36230.0,90.7488,90.8387,90.7089,90.7488,36230.0
2024-04-03 13:00:00,90.89,90.98,90.87,90.87,39332.0,90.7488,90.8387,90.7289,90.7289,39332.0
2024-04-03 13:05:00,90.86,90.97,90.85,90.94,42360.0,90.7189,90.8287,90.7089,90.7988,42360.0
2024-04-03 13:10:00,90.94,90.98,90.9,90.9,27234.0,90.7988,90.8387,90.7588,90.7588,27234.0
2024-04-03 13:15:00,90.9,91.0,90.87,90.99,70832.0,90.7588,90.8587,90.7289,90.8487,70832.0
2024-04-03 13:20:00,90.99,91.07,90.93,91.04,41228.0,90.8487,90.9286,90.7888,90.8986,41228.0
2024-04-03 13:25:00,91.05,91.11,91.01,91.03,42337.0,90.9086,90.9685,90.8687,90.8886,42337.0
2024-04-03 13:30:00,91.03,91.13,90.99,91.08,104082.0,90.8886,90.9885,90.8487,90.9385,104082.0
2024-04-03 13:35:00,91.07,91.1,90.97,91.0,54629.0,90.9286,90.9585,90.8287,90.8587,54629.0
2024-04-03 13:40:00,90.99,91.1,90.98,91.06,48116.0,90.8487,90.9585,90.8387,90.9186,48116.0
2024-04-03 13:45:00,91.06,91.1,91.04,91.05,66068.0,90.9186,90.9585,90.8986,90.9086,66068.0
2024-04-03 13:50:00,91.06,91.17,91.04,91.06,75287.0,90.9186,91.0284,90.8986,90.9186,75287.0
2024-04-03 13:55:00,91.05,91.05,90.97,91.0,26701.0,90.9086,90.9086,90.8287,90.8587,26701.0
2024-04-03 14:00:00,90.99,91.1,90.96,91.08,49795.0,90.8487,90.9585,90.8187,90.9385,49795.0
2024-04-03 14:05:00,91.09,91.23,91.06,91.14,82492.0,90.9485,91.0883,90.9186,90.9985,82492.0
2024-04-03 14:10:00,91.15,91.23,91.13,91.2,37607.0,91.0084,91.0883,90.9885,91.0584,37607.0
2024-04-03 14:15:00,91.19,91.31,91.16,91.3,73937.0,91.0484,91.1682,91.0184,91.1582,73937.0
2024-04-03 14:20:00,91.31,91.34,91.27,91.31,43007.0,91.1682,91.1981,91.1283,91.1682,43007.0
2024-04-03 14:25:00,91.31,91.35,91.27,91.29,38112.0,91.1682,91.2081,91.1283,91.1482,38112.0
2024-04-03 14:30:00,91.29,91.37,91.25,91.32,52585.0,91.1482,91.2281,91.1083,91.1782,52585.0
2024-04-03 14:35:00,91.33,91.41,91.3,91.31,56271.0,91.1882,91.268,91.1582,91.1682,56271.0
2024-04-03 14:40:00,91.3,91.38,91.24,91.37,32484.0,91.1582,91.2381,91.0983,91.2281,32484.0
2024-04-03 14:45:00,91.37,91.41,91.33,91.33,42130.0,91.2281,91.268,91.1882,91.1882,42130.0
2024-04-03 14:50:00,91.33,91.35,91.24,91.32,45511.0,91.1882,91.2081,91.0983,91.1782,45511.0
2024-04-03 14:55:00,91.32,91.34,91.27,91.31,35200.0,91.1782,91.1981,91.1283,91.1682,35200.0
2024-04-03 15:00:00,91.29,91.3,91.09,91.09,125302.0,91.1482,91.1582,90.9485,90.9485,125302.0
2024-04-03 15:05:00,91.08,91.1,91.03,91.09,48984.0,90.9385,90.9585,90.8886,90.9485,48984.0
2024-04-03 15:10:00,91.09,91.17,90.88,90.92,136433.0,90.9485,91.0284,90.7389,90.7788,136433.0
2024-04-03 15:15:00,90.92,90.97,90.79,90.9,125218.0,90.7788,90.8287,90.649,90.7588,125218.0
2024-04-03 15:20:00,90.9,90.91,90.62,90.64,92573.0,90.7588,90.7688,90.4793,90.4992,92573.0
2024-04-03 15:25:00,90.65,90.77,90.62,90.73,72401.0,90.5092,90.629,90.4793,90.5891,72401.0
2024-04-03 15:30:00,90.72,90.78,90.66,90.73,107458.0,90.5791,90.639,90.5192,90.5891,107458.0
2024-04-03 15:35:00,90.73,90.87,90.72,90.81,166660.0,90.5891,90.7289,90.5791,90.669,166660.0
2024-04-03 15:40:00,90.81,90.93,90.78,90.88,112525.0,90.669,90.7888,90.639,90.7389,112525.0
2024-04-03 15:45:00,90.88,90.98,90.87,90.97,125969.0,90.7389,90.8387,90.7289,90.8287,125969.0
2024-04-03 15:50:00,90.96,91.04,90.77,91.02,209851.0,90.8187,90.8986,90.629,90.8786,209851.0
2024-04-03 15:55:00,91.03,91.12,91.01,91.1,365205.0,90.8886,90.9785,90.8687,90.9585,365205.0
2024-04-04 09:30:00,91.79,92.24,91.76,91.86,341266.0,91.6474,92.0967,91.6175,91.7173,341266.0
2024-04-04 09:35:00,91.85,92.04,91.6,91.85,184943.0,91.7074,91.8971,91.4577,91.7074,184943.0
2024-04-04 09:40:00,91.86,92.46,91.85,92.31,204332.0,91.7173,92.3164,91.7074,92.1666,204332.0
2024-04-04 09:45:00,92.33,92.42,92.14,92.39,97062.0,92.1866,92.2765,91.9969,92.2465,97062.0
2024-04-04 09:50:00,92.38,92.5,92.28,92.34,139867.0,92.2365,92.3563,92.1367,92.1966,139867.0
2024-04-04 09:55:00,92.34,92.35,92.16,92.18,52863.0,92.1966,92.2066,92.0169,92.0368,52863.0
2024-04-04 10:00:00,92.17,92.25,92.09,92.13,114981.0,92.0269,92.1067,91.947,91.9869,114981.0
2024-04-04 10:05:00,92.14,92.16,92.01,92.09,41423.0,91.9969,92.0169,91.8671,91.947,41423.0
2024-04-04 10:10:00,92.07,92.09,91.91,91.95,63204.0,91.927,91.947,91.7673,91.8072,63204.0
2024-04-04 10:15:00,91.95,92.02,91.91,91.94,60381.0,91.8072,91.8771,91.7673,91.7972,60381.0
2024-04-04 10:20:00,91.95,91.98,91.67,91.76,96223.0,91.8072,91.8372,91.5276,91.6175,96223.0
2024-04-04 10:25:00,91.77,91.91,91.69,91.9,42943.0,91.6275,91.7673,91.5476,91.7573,42943.0
2024-04-04 10:30:00,91.9,91.95,91.8,91.81,26539.0,91.7573,91.8072,91.6574,91.6674,26539.0
2024-04-04 10:35:00,91.82,92.07,91.82,91.96,95481.0,91.6774,91.927,91.6774,91.8172,95481.0
2024-04-04 10:40:00,91.96,92.03,91.89,91.96,55873.0,91.8172,91.8871,91.7473,91.8172,55873.0
2024-04-04 10:45:00,91.97,92.03,91.91,92.02,35625.0,91.8272,91.8871,91.7673,91.8771,35625.0
2024-04-04 10:50:00,92.02,92.15,91.94,92.07,49051.0,91.8771,92.0069,91.7972,91.927,49051.0
2024-04-04 10:55:00,92.09,92.16,92.02,92.15,53983.0,91.947,92.0169,91.8771,92.0069,53983.0
2024-04-04 11:00:00,92.16,92.33,92.15,92.24,66813.0,92.0169,92.1866,92.0069,92.0967,66813.0
2024-04-04 11:05:00,92.24,92.24,92.11,92.17,34556.0,92.0967,92.0967,91.9669,92.0269,34556.0
2024-04-04 11:10:00,92.16,92.17,91.91,91.92,41240.0,92.0169,92.0269,91.7673,91.7772,41240.0
2024-04-04 11:15:00,91.92,91.98,91.88,91.93,44161.0,91.7772,91.8372,91.7373,91.7872,44161.0
2024-04-04 11:20:00,91.92,92.01,91.91,91.95,45409.0,91.7772,91.8671,91.7673,91.8072,45409.0
2024-04-04 11:25:00,91.93,92.0,91.88,91.91,30001.0,91.7872,91.8571,91.7373,91.7673,30001.0
2024-04-04 11:30:00,91.91,92.0,91.88,91.98,24701.0,91.7673,91.8571,91.7373,91.8372,24701.0
2024-04-04 11:35:00,91.99,92.07,91.92,92.05,36752.0,91.8471,91.927,91.7772,91.907,36752.0
2024-04-04 11:40:00,92.05,92.11,91.98,92.01,37929.0,91.907,91.9669,91.8372,91.8671,37929.0
2024-04-04 11:45:00,92.03,92.14,92.02,92.02,46059.0,91.8871,91.9969,91.8771,91.8771,46059.0
2024-04-04 11:50:00,92.03,92.1,92.0,92.08,21650.0,91.8871,91.957,91.8571,91.937,21650.0
2024-04-04 11:55:00,92.1,92.12,92.03,92.06,24968.0,91.957,91.9769,91.8871,91.917,24968.0
2024-04-04 12:00:00,92.06,92.06,91.91,91.96,27144.0,91.917,91.917,91.7673,91.8172,27144.0
2024-04-04 12:05:00,91.97,92.02,91.9,91.93,81039.0,91.8272,91.8771,91.7573,91.7872,81039.0
2024-04-04 12:10:00,91.93,91.95,91.77,91.77,47141.0,91.7872,91.8072,91.6275,91.6275,47141.0
2024-04-04 12:15:00,91.77,91.84,91.73,91.73,52259.0,91.6275,91.6974,91.5875,91.5875,52259.0
2024-04-04 12:20:00,91.72,91.83,91.71,91.8,40545.0,91.5776,91.6874,91.5676,91.6574,40545.0
2024-04-04 12:25:00,91.83,91.84,91.73,91.77,48984.0,91.6874,91.6974,91.5875,91.6275,48984.0
2024-04-04 12:30:00,91.76,91.79,91.71,91.78,32076.0,91.6175,91.6474,91.5676,91.6375,32076.0
2024-04-04 12:35:00,91.77,91.85,91.75,91.8,57890.0,91.6275,91.7074,91.6075,91.6574,57890.0
2024-04-04 12:40:00,91.79,91.8,91.72,91.76,47492.0,91.6474,91.6574,91.5776,91.6175,47492.0
2024-04-04 12:45:00,91.76,91.82,91.74,91.77,24964.0,91.6175,91.6774,91.5975,91.6275,24964.0
2024-04-04 12:50:00,91.78,91.81,91.67,91.79,59507.0,91.6375,91.6674,91.5276,91.6474,59507.0
2024-04-04 12:55:00,91.79,91.81,91.6,91.65,67993.0,91.6474,91.6674,91.4577,91.5077,67993.0
2024-04-04 13:00:00,91.65,91.65,91.47,91.48,65507.0,91.5077,91.5077,91.3279,91.3379,65507.0
2024-04-04 13:05:00,91.49,91.51,91.39,91.51,54449.0,91.3479,91.3679,91.2481,91.3679,54449.0
2024-04-04 13:10:00,91.51,91.53,91.41,91.5,48611.0,91.3679,91.3879,91.268,91.3579,48611.0
2024-04-04 13:15:00,91.5,91.52,91.46,91.51,25916.0,91.3579,91.3779,91.318,91.3679,25916.0
2024-04-04 13:20:00,91.51,91.6,91.46,91.48,62872.0,91.3679,91.4577,91.318,91.3379,62872.0
2024-04-04 13:25:00,91.49,91.53,91.43,91.49,34361.0,91.3479,91.3879,91.288,91.3479,34361.0
2024-04-04 13:30:00,91.47,91.54,91.46,91.53,40018.0,91.3279,91.3978,91.318,91.3879,40018.0
2024-04-04 13:35:00,91.53,91.61,91.44,91.44,36561.0,91.3879,91.4677,91.298,91.298,36561.0
2024-04-04 13:40:00,91.45,91.49,91.41,91.46,44930.0,91.308,91.3479,91.268,91.318,44930.0
2024-04-04 13:45:00,91.46,91.46,91.34,91.43,37307.0,91.318,91.318,91.1981,91.288,37307.0
2024-04-04 13:50:00,91.42,91.46,91.4,91.42,44675.0,91.278,91.318,91.2581,91.278,44675.0
2024-04-04 13:55:00,91.42,91.43,91.2,91.27,29674.0,91.278,91.288,91.0584,91.1283,29674.0
2024-04-04 14:00:00,91.25,91.26,91.07,91.08,64640.0,91.1083,91.1183,90.9286,90.9385,64640.0
2024-04-04 14:05:00,91.07,91.12,90.81,90.88,212117.0,90.9286,90.9785,90.669,90.7389,212117.0
2024-04-04 14:10:00,90.88,90.88,90.7,90.73,136127.0,90.7389,90.7389,90.5591,90.5891,136127.0
2024-04-04 14:15:00,90.73,90.74,90.58,90.64,109497.0,90.5891,90.5991,90.4393,90.4992,109497.0
2024-04-04 14:20:00,90.63,90.81,90.59,90.79,89238.0,90.4892,90.669,90.4493,90.649,89238.0
2024-04-04 14:25:00,90.78,90.83,90.46,90.48,103328.0,90.639,90.6889,90.3195,90.3395,103328.0
2024-04-04 14:30:00,90.47,90.47,90.23,90.31,158962.0,90.3295,90.3295,90.0899,90.1697,158962.0
2024-04-04 14:35:00,90.31,90.57,90.3,90.44,149588.0,90.1697,90.4293,90.1598,90.2995,149588.0
2024-04-04 14:40:00,90.43,90.43,90.07,90.08,104178.0,90.2896,90.2896,89.9301,89.9401,104178.0
2024-04-04 14:45:00,90.08,90.31,90.08,90.31,161037.0,89.9401,90.1697,89.9401,90.1697,161037.0
2024-04-04 14:50:00,90.29,90.32,90.13,90.23,113879.0,90.1498,90.1797,89.99,90.0899,113879.0
2024-04-04 14:55:00,90.22,90.22,89.92,90.01,175503.0,90.0799,90.0799,89.7804,89.8702,175503.0
2024-04-04 15:00:00,90.0,90.0,89.73,89.76,203897.0,89.8602,89.8602,89.5906,89.6206,203897.0
2024-04-04 15:05:00,89.75,90.0,89.75,89.94,119277.0,89.6106,89.8602,89.6106,89.8003,119277.0
2024-04-04 15:10:00,89.93,90.07,89.87,90.02,159941.0,89.7903,89.9301,89.7304,89.8802,159941.0
2024-04-04 15:15:00,90.02,90.03,89.86,89.88,240962.0,89.8802,89.8902,89.7204,89.7404,240962.0
2024-04-04 15:20:00,89.88,90.06,89.88,89.95,153892.0,89.7404,89.9201,89.7404,89.8103,153892.0
2024-04-04 15:25:00,89.94,90.0,89.54,89.54,241807.0,89.8003,89.8602,89.4009,89.4009,241807.0
2024-04-04 15:30:00,89.52,89.65,89.41,89.56,376350.0,89.381,89.5108,89.2711,89.4209,376350.0
2024-04-04 15:35:00,89.57,89.58,89.37,89.41,269526.0,89.4309,89.4409,89.2312,89.2711,269526.0
2024-04-04 15:40:00,89.41,89.46,89.28,89.39,281196.0,89.2711,89.3211,89.1413,89.2512,281196.0
2024-04-04 15:45:00,89.39,89.6,89.36,89.58,366654.0,89.2512,89.4608,89.2212,89.4409,366654.0
2024-04-04 15:50:00,89.58,89.79,89.54,89.65,362633.0,89.4409,89.6506,89.4009,89.5108,362633.0
2024-04-04 15:55:00,89.64,89.67,89.42,89.53,654162.0,89.5008,89.5307,89.2811,89.391,654162.0
2024-04-05 09:30:00,88.96,89.16,87.93,88.66,874917.0,88.8218,89.0215,87.7934,88.5223,874917.0
2024-04-05 09:35:00,88.66,89.01,88.65,88.83,335620.0,88.5223,88.8718,88.5123,88.692,335620.0
2024-04-05 09:40:00,88.83,89.28,88.73,89.23,394342.0,88.692,89.1413,88.5922,89.0914,394342.0
2024-04-05 09:45:00,89.24,89.29,89.06,89.26,175862.0,89.1014,89.1513,88.9217,89.1214,175862.0
2024-04-05 09:50:00,89.26,89.73,89.22,89.67,229413.0,89.1214,89.5906,89.0814,89.5307,229413.0
2024-04-05 09:55:00,89.66,89.78,89.57,89.68,164639.0,89.5208,89.6406,89.4309,89.5407,164639.0
2024-04-05 10:00:00,89.67,89.97,89.67,89.95,227456.0,89.5307,89.8303,89.5307,89.8103,227456.0
2024-04-05 10:05:00,89.95,90.13,89.78,89.93,155303.0,89.8103,89.99,89.6406,89.7903,155303.0
2024-04-05 10:10:00,89.94,90.21,89.93,90.08,126414.0,89.8003,90.0699,89.7903,89.9401,126414.0
2024-04-05 10:15:00,90.09,90.13,89.95,90.05,125748.0,89.9501,89.99,89.8103,89.9101,125748.0
2024-04-05 10:20:00,90.04,90.09,89.92,90.01,118656.0,89.9002,89.9501,89.7804,89.8702,118656.0
2024-04-05 10:25:00,90.0,90.0,89.72,89.78,101005.0,89.8602,89.8602,89.5807,89.6406,101005.0
2024-04-05 10:30:00,89.78,90.07,89.71,90.02,92421.0,89.6406,89.9301,89.5707,89.8802,92421.0
2024-04-05 10:35:00,90.0,90.07,89.9,89.91,67948.0,89.8602,89.9301,89.7604,89.7704,67948.0
2024-04-05 10:40:00,89.92,89.97,89.83,89.96,64918.0,89.7804,89.8303,89.6905,89.8203,64918.0
2024-04-05 10:45:00,89.95,90.15,89.94,90.14,65577.0,89.8103,90.01,89.8003,90.0,65577.0
2024-04-05 10:50:00,90.13,90.29,90.1,90.2,74608.0,89.99,90.1498,89.9601,90.0599,74608.0
2024-04-05 10:55:00,90.23,90.44,90.23,90.41,55146.0,90.0899,90.2995,90.0899,90.2696,55146.0
2024-04-05 11:00:00,90.41,90.41,90.23,90.24,67515.0,90.2696,90.2696,90.0899,90.0999,67515.0
2024-04-05 11:05:00,90.25,90.31,90.17,90.28,56087.0,90.1098,90.1697,90.03,90.1398,56087.0
2024-04-05 11:10:00,90.28,90.45,90.19,90.19,78509.0,90.1398,90.3095,90.0499,90.0499,78509.0
2024-04-05 11:15:00,90.19,90.19,90.04,90.14,51945.0,90.0499,90.0499,89.9002,90.0,51945.0
2024-04-05 11:20:00,90.13,90.31,90.1,90.28,40267.0,89.99,90.1697,89.9601,90.1398,40267.0
2024-04-05 11:25:00,90.3,90.32,90.14,90.23,60995.0,90.1598,90.1797,90.0,90.0899,60995.0
2024-04-05 11:30:00,90.24,90.33,90.18,90.29,36293.0,90.0999,90.1897,90.0399,90.1498,36293.0
2024-04-05 11:35:00,90.29,90.5,90.29,90.5,74020.0,90.1498,90.3594,90.1498,90.3594,74020.0
2024-04-05 11:40:00,90.49,90.62,90.45,90.62,46300.0,90.3495,90.4793,90.3095,90.4793,46300.0
2024-04-05 11:45:00,90.61,90.63,90.51,90.59,79808.0,90.4693,90.4892,90.3694,90.4493,79808.0
2024-04-05 11:50:00,90.6,90.63,90.46,90.52,83486.0,90.4593,90.4892,90.3195,90.3794,83486.0
2024-04-05 11:55:00,90.52,90.59,90.51,90.53,58344.0,90.3794,90.4493,90.3694,90.3894,58344.0
2024-04-05 12:00:00,90.53,90.61,90.46,90.47,127641.0,90.3894,90.4693,90.3195,90.3295,127641.0
2024-04-05 12:05:00,90.47,90.51,90.38,90.47,63305.0,90.3295,90.3694,90.2396,90.3295,63305.0
2024-04-05 12:10:00,90.46,90.54,90.4,90.52,77627.0,90.3195,90.3994,90.2596,90.3794,77627.0
2024-04-05 12:15:00,90.53,90.59,90.44,90.55,89444.0,90.3894,90.4493,90.2995,90.4094,89444.0
2024-04-05 12:20:00,90.54,90.57,90.43,90.51,45766.0,90.3994,90.4293,90.2896,90.3694,45766.0
2024-04-05 12:25:00,90.51,90.56,90.47,90.48,62307.0,90.3694,90.4194,90.3295,90.3395,62307.0
2024-04-05 12:30:00,90.48,90.57,90.34,90.54,111145.0,90.3395,90.4293,90.1997,90.3994,111145.0
2024-04-05 12:35:00,90.55,90.58,90.46,90.58,64481.0,90.4094,90.4393,90.3195,90.4393,64481.0
2024-04-05 12:40:00,90.58,90.6,90.5,90.55,46393.0,90.4393,90.4593,90.3594,90.4094,46393.0
2024-04-05 12:45:00,90.56,90.67,90.53,90.61,52105.0,90.4194,90.5292,90.3894,90.4693,52105.0
2024-04-05 12:50:00,90.62,90.83,90.62,90.79,49083.0,90.4793,90.6889,90.4793,90.649,49083.0
2024-04-05 12:55:00,90.79,90.95,90.7,90.92,37473.0,90.649,90.8088,90.5591,90.7788,37473.0
2024-04-05 13:00:00,90.93,90.95,90.77,90.86,42154.0,90.7888,90.8088,90.629,90.7189,42154.0
2024-04-05 13:05:00,90.85,90.91,90.76,90.77,82935.0,90.7089,90.7688,90.619,90.629,82935.0
2024-04-05 13:10:00,90.77,90.94,90.76,90.83,43550.0,90.629,90.7988,90.619,90.6889,43550.0
2024-04-05 13:15:00,90.84,91.0,90.82,90.96,41863.0,90.6989,90.8587,90.679,90.8187,41863.0
2024-04-05 13:20:00,90.97,91.11,90.95,91.1,67595.0,90.8287,90.9685,90.8088,90.9585,67595.0
2024-04-05 13:25:00,91.11,91.13,90.95,90.99,44151.0,90.9685,90.9885,90.8088,90.8487,44151.0
2024-04-05 13:30:00,90.99,91.09,90.98,91.04,45466.0,90.8487,90.9485,90.8387,90.8986,45466.0
2024-04-05 13:35:00,91.03,91.03,90.93,90.96,42152.0,90.8886,90.8886,90.7888,90.8187,42152.0
2024-04-05 13:40:00,90.97,90.97,90.81,90.9,61885.0,90.8287,90.8287,90.669,90.7588,61885.0
2024-04-05 13:45:00,90.9,90.97,90.87,90.94,42992.0,90.7588,90.8287,90.7289,90.7988,42992.0
2024-04-05 13:50:00,90.94,90.97,90.79,90.81,60572.0,90.7988,90.8287,90.649,90.669,60572.0
2024-04-05 13:55:00,90.81,90.87,90.68,90.73,57688.0,90.669,90.7289,90.5392,90.5891,57688.0
2024-04-05 14:00:00,90.73,90.73,90.52,90.68,98631.0,90.5891,90.5891,90.3794,90.5392,98631.0
2024-04-05 14:05:00,90.68,90.92,90.64,90.91,81544.0,90.5392,90.7788,90.4992,90.7688,81544.0
2024-04-05 14:10:00,90.9,90.94,90.77,90.79,69502.0,90.7588,90.7988,90.629,90.649,69502.0
2024-04-05 14:15:00,90.8,90.92,90.8,90.9,23986.0,90.659,90.7788,90.659,90.7588,23986.0
2024-04-05 14:20:00,90.91,91.0,90.71,90.71,71369.0,90.7688,90.8587,90.5691,90.5691,71369.0
2024-04-05 14:25:00,90.71,90.77,90.64,90.64,59709.0,90.5691,90.629,90.4992,90.4992,59709.0
2024-04-05 14:30:00,90.64,90.74,90.54,90.61,61694.0,90.4992,90.5991,90.3994,90.4693,61694.0
2024-04-05 14:35:00,90.6,90.7,90.59,90.68,37686.0,90.4593,90.5591,90.4493,90.5392,37686.0
2024-04-05 14:40:00,90.69,90.71,90.51,90.59,88714.0,90.5492,90.5691,90.3694,90.4493,88714.0
2024-04-05 14:45:00,90.58,90.58,90.42,90.44,43724.0,90.4393,90.4393,90.2796,90.2995,43724.0
2024-04-05 14:50:00,90.45,90.52,90.41,90.46,91398.0,90.3095,90.3794,90.2696,90.3195,91398.0
2024-04-05 14:55:00,90.46,90.51,90.34,90.45,117164.0,90.3195,90.3694,90.1997,90.3095,117164.0
2024-04-05 15:00:00,90.44,90.45,90.23,90.27,77960.0,90.2995,90.3095,90.0899,90.1298,77960.0
2024-04-05 15:05:00,90.26,90.26,90.11,90.21,111327.0,90.1198,90.1198,89.9701,90.0699,111327.0
2024-04-05 15:10:00,90.23,90.47,90.23,90.45,193084.0,90.0899,90.3295,90.0899,90.3095,193084.0
2024-04-05 15:15:00,90.44,90.47,90.34,90.44,101403.0,90.2995,90.3295,90.1997,90.2995,101403.0
2024-04-05 15:20:00,90.44,90.55,90.25,90.31,80006.0,90.2995,90.4094,90.1098,90.1697,80006.0
2024-04-05 15:25:00,90.3,90.41,90.26,90.36,58948.0,90.1598,90.2696,90.1198,90.2197,58948.0
2024-04-05 15:30:00,90.35,90.46,90.33,90.45,109104.0,90.2097,90.3195,90.1897,90.3095,109104.0
2024-04-05 15:35:00,90.44,90.44,90.16,90.25,254651.0,90.2995,90.2995,90.02,90.1098,254651.0
2024-04-05 15:40:00,90.25,90.28,90.14,90.15,94780.0,90.1098,90.1398,90.0,90.01,94780.0
2024-04-05 15:45:00,90.14,90.25,90.11,90.2,103427.0,90.0,90.1098,89.9701,90.0599,103427.0
2024-04-05 15:50:00,90.21,90.26,90.05,90.25,196703.0,90.0699,90.1198,89.9101,90.1098,196703.0
2024-04-05 15:55:00,90.24,90.26,90.1,90.19,510635.0,90.0999,90.1198,89.9601,90.0499,510635.0
2024-04-08 09:30:00,90.47,90.55,89.85,90.0,458355.0,90.3295,90.4094,89.7105,89.8602,458355.0
2024-04-08 09:35:00,90.0,90.13,89.64,89.77,283307.0,89.8602,89.99,89.5008,89.6306,283307.0
2024-04-08 09:40:00,89.76,90.01,89.63,89.86,195001.0,89.6206,89.8702,89.4908,89.7204,195001.0
2024-04-08 09:45:00,89.85,90.13,89.84,89.85,179153.0,89.7105,89.99,89.7005,89.7105,179153.0
2024-04-08 09:50:00,89.85,90.13,89.76,90.11,122499.0,89.7105,89.99,89.6206,89.9701,122499.0
2024-04-08 09:55:00,90.12,90.23,89.91,89.97,72808.0,89.98,90.0899,89.7704,89.8303,72808.0
2024-04-08 10:00:00,89.97,89.98,89.72,89.74,117674.0,89.8303,89.8403,89.5807,89.6006,117674.0
2024-04-08 10:05:00,89.73,89.81,89.55,89.56,95163.0,89.5906,89.6705,89.4109,89.4209,95163.0
2024-04-08 10:10:00,89.59,89.79,89.59,89.77,63647.0,89.4509,89.6506,89.4509,89.6306,63647.0
2024-04-08 10:15:00,89.76,89.88,89.74,89.76,73458.0,89.6206,89.7404,89.6006,89.6206,73458.0
2024-04-08 10:20:00,89.78,89.95,89.76,89.92,87946.0,89.6406,89.8103,89.6206,89.7804,87946.0
2024-04-08 10:25:00,89.9,89.96,89.79,89.82,44991.0,89.7604,89.8203,89.6506,89.6805,44991.0
2024-04-08 10:30:00,89.82,90.09,89.82,90.0,148889.0,89.6805,89.9501,89.6805,89.8602,148889.0
2024-04-08 10:35:00,90.01,90.13,89.94,90.06,54325.0,89.8702,89.99,89.8003,89.9201,54325.0
2024-04-08 10:40:00,90.08,90.09,90.01,90.07,58763.0,89.9401,89.9501,89.8702,89.9301,58763.0
2024-04-08 10:45:00,90.07,90.09,89.96,90.06,65213.0,89.9301,89.9501,89.8203,89.9201,65213.0
2024-04-08 10:50:00,90.07,90.14,90.06,90.14,56829.0,89.9301,90.0,89.9201,90.0,56829.0
2024-04-08 10:55:00,90.14,90.2,90.07,90.14,43378.0,90.0,90.0599,89.9301,90.0,43378.0
2024-04-08 11:00:00,90.15,90.26,89.97,90.25,81470.0,90.01,90.1198,89.8303,90.1098,81470.0
2024-04-08 11:05:00,90.26,90.3,90.18,90.2,69929.0,90.1198,90.1598,90.0399,90.0599,69929.0
2024-04-08 11:10:00,90.19,90.3,90.18,90.3,26810.0,90.0499,90.1598,90.0399,90.1598,26810.0
2024-04-08 11:15:00,90.29,90.3,90.17,90.23,47859.0,90.1498,90.1598,90.03,90.0899,47859.0
2024-04-08 11:20:00,90.22,90.32,90.2,90.23,22263.0,90.0799,90.1797,90.0599,90.0899,22263.0
2024-04-08 11:25:00,90.23,90.25,90.16,90.23,28181.0,90.0899,90.1098,90.02,90.0899,28181.0
2024-04-08 11:30:00,90.23,90.29,90.16,90.28,32367.0,90.0899,90.1498,90.02,90.1398,32367.0
2024-04-08 11:35:00,90.27,90.3,90.11,90.21,63609.0,90.1298,90.1598,89.9701,90.0699,63609.0
2024-04-08 11:40:00,90.22,90.22,90.01,90.06,31676.0,90.0799,90.0799,89.8702,89.9201,31676.0
2024-04-08 11:45:00,90.07,90.07,89.89,89.91,45707.0,89.9301,89.9301,89.7504,89.7704,45707.0
2024-04-08 11:50:00,89.91,89.92,89.82,89.88,40286.0,89.7704,89.7804,89.6805,89.7404,40286.0
2024-04-08 11:55:00,89.88,89.92,89.76,89.89,49218.0,89.7404,89.7804,89.6206,89.7504,49218.0
2024-04-08 12:00:00,89.87,89.87,89.77,89.82,49751.0,89.7304,89.7304,89.6306,89.6805,49751.0
2024-04-08 12:05:00,89.82,90.01,89.78,89.96,44139.0,89.6805,89.8702,89.6406,89.8203,44139.0
2024-04-08 12:10:00,89.96,89.99,89.86,89.88,47987.0,89.8203,89.8502,89.7204,89.7404,47987.0
2024-04-08 12:15:00,89.87,89.93,89.81,89.88,30522.0,89.7304,89.7903,89.6705,89.7404,30522.0
2024-04-08 12:20:00,89.88,89.97,89.87,89.88,33022.0,89.7404,89.8303,89.7304,89.7404,33022.0
2024-04-08 12:25:00,89.88,89.94,89.86,89.91,23708.0,89.7404,89.8003,89.7204,89.7704,23708.0
2024-04-08 12:30:00,89.9,89.99,89.84,89.99,24743.0,89.7604,89.8502,89.7005,89.8502,24743.0
2024-04-08 12:35:00,89.98,89.99,89.9,89.99,20664.0,89.8403,89.8502,89.7604,89.8502,20664.0
2024-04-08 12:40:00,90.0,90.1,89.99,90.08,42331.0,89.8602,89.9601,89.8502,89.9401,42331.0
2024-04-08 12:45:00,90.08,90.11,90.07,90.1,29190.0,89.9401,89.9701,89.9301,89.9601,29190.0
2024-04-08 12:50:00,90.1,90.18,90.07,90.17,13454.0,89.9601,90.0399,89.9301,90.03,13454.0
2024-04-08 12:55:00,90.16,90.23,90.15,90.22,41253.0,90.02,90.0899,90.01,90.0799,41253.0
2024-04-08 13:00:00,90.22,90.24,90.18,90.2,22857.0,90.0799,90.0999,90.0399,90.0599,22857.0
2024-04-08 13:05:00,90.21,90.22,90.15,90.16,20981.0,90.0699,90.0799,90.01,90.02,20981.0
2024-04-08 13:10:00,90.15,90.19,90.13,90.15,30569.0,90.01,90.0499,89.99,90.01,30569.0
2024-04-08 13:15:00,90.15,90.28,90.13,90.28,59419.0,90.01,90.1398,89.99,90.1398,59419.0
2024-04-08 13:20:00,90.28,90.37,90.24,90.34,46537.0,90.1398,90.2297,90.0999,90.1997,46537.0
2024-04-08 13:25:00,90.34,90.35,90.23,90.35,34733.0,90.1997,90.2097,90.0899,90.2097,34733.0
2024-04-08 13:30:00,90.35,90.41,90.3,90.39,45022.0,90.2097,90.2696,90.1598,90.2496,45022.0
2024-04-08 13:35:00,90.38,90.38,90.28,90.36,63160.0,90.2396,90.2396,90.1398,90.2197,63160.0
2024-04-08 13:40:00,90.37,90.41,90.31,90.35,41061.0,90.2297,90.2696,90.1697,90.2097,41061.0
2024-04-08 13:45:00,90.35,90.36,90.26,90.34,43804.0,90.2097,90.2197,90.1198,90.1997,43804.0
2024-04-08 13:50:00,90.33,90.37,90.29,90.33,30113.0,90.1897,90.2297,90.1498,90.1897,30113.0
2024-04-08 13:55:00,90.33,90.48,90.3,90.48,105499.0,90.1897,90.3395,90.1598,90.3395,105499.0
2024-04-08 14:00:00,90.48,90.49,90.39,90.4,48622.0,90.3395,90.3495,90.2496,90.2596,48622.0
2024-04-08 14:05:00,90.4,90.49,90.4,90.49,30733.0,90.2596,90.3495,90.2596,90.3495,30733.0
2024-04-08 14:10:00,90.48,90.49,90.4,90.42,56678.0,90.3395,90.3495,90.2596,90.2796,56678.0
2024-04-08 14:15:00,90.42,90.48,90.38,90.41,45319.0,90.2796,90.3395,90.2396,90.2696,45319.0
2024-04-08 14:20:00,90.41,90.51,90.38,90.45,52181.0,90.2696,90.3694,90.2396,90.3095,52181.0
2024-04-08 14:25:00,90.46,90.61,90.46,90.59,44893.0,90.3195,90.4693,90.3195,90.4493,44893.0
2024-04-08 14:30:00,90.61,90.61,90.52,90.55,49137.0,90.4693,90.4693,90.3794,90.4094,49137.0
2024-04-08 14:35:00,90.55,90.6,90.51,90.58,60037.0,90.4094,90.4593,90.3694,90.4393,60037.0
2024-04-08 14:40:00,90.59,90.61,90.52,90.54,41134.0,90.4493,90.4693,90.3794,90.3994,41134.0
2024-04-08 14:45:00,90.54,90.58,90.46,90.55,60033.0,90.3994,90.4393,90.3195,90.4094,60033.0
2024-04-08 14:50:00,90.55,90.57,90.49,90.54,60565.0,90.4094,90.4293,90.3495,90.3994,60565.0
2024-04-08 14:55:00,90.54,90.59,90.54,90.55,43178.0,90.3994,90.4493,90.3994,90.4094,43178.0
2024-04-08 15:00:00,90.55,90.55,90.36,90.42,82650.0,90.4094,90.4094,90.2197,90.2796,82650.0
2024-04-08 15:05:00,90.42,90.48,90.35,90.48,88123.0,90.2796,90.3395,90.2097,90.3395,88123.0
2024-04-08 15:10:00,90.47,90.55,90.46,90.47,81012.0,90.3295,90.4094,90.3195,90.3295,81012.0
2024-04-08 15:15:00,90.46,90.46,90.35,90.4,49333.0,90.3195,90.3195,90.2097,90.2596,49333.0
2024-04-08 15:20:00,90.4,90.41,90.27,90.31,89583.0,90.2596,90.2696,90.1298,90.1697,89583.0
2024-04-08 15:25:00,90.31,90.44,90.29,90.42,82687.0,90.1697,90.2995,90.1498,90.2796,82687.0
2024-04-08 15:30:00,90.41,90.46,90.37,90.44,137574.0,90.2696,90.3195,90.2297,90.2995,137574.0
2024-04-08 15:35:00,90.44,90.51,90.4,90.42,96978.0,90.2995,90.3694,90.2596,90.2796,96978.0
2024-04-08 15:40:00,90.42,90.42,90.28,90.3,154850.0,90.2796,90.2796,90.1398,90.1598,154850.0
2024-04-08 15:45:00,90.29,90.37,90.29,90.33,82930.0,90.1498,90.2297,90.1498,90.1897,82930.0
2024-04-08 15:50:00,90.33,90.43,90.18,90.42,167520.0,90.1897,90.2896,90.0399,90.2796,167520.0
2024-04-08 15:55:00,90.43,90.44,90.34,90.39,275105.0,90.2896,90.2995,90.1997,90.2496,275105.0
2024-04-09 09:30:00,90.67,91.19,90.35,90.83,404705.0,90.5292,91.0484,90.2097,90.6889,404705.0
2024-04-09 09:35:00,90.82,90.92,90.6,90.68,171606.0,90.679,90.7788,90.4593,90.5392,171606.0
2024-04-09 09:40:00,90.69,90.69,90.41,90.43,219547.0,90.5492,90.5492,90.2696,90.2896,219547.0
2024-04-09 09:45:00,90.42,90.66,90.41,90.58,212545.0,90.2796,90.5192,90.2696,90.4393,212545.0
2024-04-09 09:50:00,90.58,90.67,90.45,90.56,130602.0,90.4393,90.5292,90.3095,90.4194,130602.0
2024-04-09 09:55:00,90.56,90.87,90.42,90.87,174453.0,90.4194,90.7289,90.2796,90.7289,174453.0
2024-04-09 10:00:00,90.88,91.12,90.81,91.08,139020.0,90.7389,90.9785,90.669,90.9385,139020.0
2024-04-09 10:05:00,91.1,91.16,90.93,91.06,186809.0,90.9585,91.0184,90.7888,90.9186,186809.0
2024-04-09 10:10:00,91.07,91.31,91.02,91.28,144033.0,90.9286,91.1682,90.8786,91.1382,144033.0
2024-04-09 10:15:00,91.29,91.54,91.29,91.48,193435.0,91.1482,91.3978,91.1482,91.3379,193435.0
2024-04-09 10:20:00,91.49,91.68,91.44,91.62,130726.0,91.3479,91.5376,91.298,91.4777,130726.0
2024-04-09 10:25:00,91.62,91.77,91.31,91.39,179686.0,91.4777,91.6275,91.1682,91.2481,179686.0
2024-04-09 10:30:00,91.39,91.39,91.14,91.14,135300.0,91.2481,91.2481,90.9985,90.9985,135300.0
2024-04-09 10:35:00,91.16,91.26,90.89,91.01,162862.0,91.0184,91.1183,90.7488,90.8687,162862.0
2024-04-09 10:40:00,91.01,91.1,90.91,91.09,136971.0,90.8687,90.9585,90.7688,90.9485,136971.0
2024-04-09 10:45:00,91.1,91.19,91.0,91.05,66564.0,90.9585,91.0484,90.8587,90.9086,66564.0
2024-04-09 10:50:00,91.04,91.09,90.88,91.0,76709.0,90.8986,90.9485,90.7389,90.8587,76709.0
2024-04-09 10:55:00,91.02,91.21,90.99,91.2,41180.0,90.8786,91.0683,90.8487,91.0584,41180.0
2024-04-09 11:00:00,91.2,91.28,91.1,91.28,65120.0,91.0584,91.1382,90.9585,91.1382,65120.0
2024-04-09 11:05:00,91.28,91.29,91.17,91.2,62281.0,91.1382,91.1482,91.0284,91.0584,62281.0
2024-04-09 11:10:00,91.19,91.22,91.09,91.09,77072.0,91.0484,91.0783,90.9485,90.9485,77072.0
2024-04-09 11:15:00,91.11,91.35,91.11,91.32,80375.0,90.9685,91.2081,90.9685,91.1782,80375.0
2024-04-09 11:20:00,91.32,91.32,91.12,91.16,75232.0,91.1782,91.1782,90.9785,91.0184,75232.0
2024-04-09 11:25:00,91.16,91.16,90.9,90.94,41735.0,91.0184,91.0184,90.7588,90.7988,41735.0
2024-04-09 11:30:00,90.94,91.02,90.82,90.82,56824.0,90.7988,90.8786,90.679,90.679,56824.0
2024-04-09 11:35:00,90.82,90.89,90.73,90.74,71446.0,90.679,90.7488,90.5891,90.5991,71446.0
2024-04-09 11:40:00,90.73,90.76,90.61,90.66,60893.0,90.5891,90.619,90.4693,90.5192,60893.0
2024-04-09 11:45:00,90.65,90.82,90.63,90.79,65715.0,90.5092,90.679,90.4892,90.649,65715.0
2024-04-09 11:50:00,90.78,90.83,90.75,90.82,43474.0,90.639,90.6889,90.6091,90.679,43474.0
2024-04-09 11:55:00,90.83,90.91,90.81,90.88,60679.0,90.6889,90.7688,90.669,90.7389,60679.0
2024-04-09 12:00:00,90.87,91.0,90.84,91.0,45802.0,90.7289,90.8587,90.6989,90.8587,45802.0
2024-04-09 12:05:00,91.01,91.05,90.95,91.04,21595.0,90.8687,90.9086,90.8088,90.8986,21595.0
2024-04-09 12:10:00,91.04,91.13,91.02,91.11,29334.0,90.8986,90.9885,90.8786,90.9685,29334.0
2024-04-09 12:15:00,91.1,91.12,91.02,91.04,49325.0,90.9585,90.9785,90.8786,90.8986,49325.0
2024-04-09 12:20:00,91.04,91.13,91.02,91.03,32976.0,90.8986,90.9885,90.8786,90.8886,32976.0
2024-04-09 12:25:00,91.03,91.03,90.9,91.02,29932.0,90.8886,90.8886,90.7588,90.8786,29932.0
2024-04-09 12:30:00,91.03,91.11,90.99,91.08,25879.0,90.8886,90.9685,90.8487,90.9385,25879.0
2024-04-09 12:35:00,91.06,91.09,91.0,91.06,30654.0,90.9186,90.9485,90.8587,90.9186,30654.0
2024-04-09 12:40:00,91.05,91.12,90.99,91.05,23173.0,90.9086,90.9785,90.8487,90.9086,23173.0
2024-04-09 12:45:00,91.06,91.08,91.01,91.07,21876.0,90.9186,90.9385,90.8687,90.9286,21876.0
2024-04-09 12:50:00,91.06,91.12,90.97,90.98,48780.0,90.9186,90.9785,90.8287,90.8387,48780.0
2024-04-09 12:55:00,90.98,91.11,90.97,91.06,32563.0,90.8387,90.9685,90.8287,90.9186,32563.0
2024-04-09 13:00:00,91.06,91.08,90.99,91.06,33860.0,90.9186,90.9385,90.8487,90.9186,33860.0
2024-04-09 13:05:00,91.06,91.22,91.03,91.19,63031.0,90.9186,91.0783,90.8886,91.0484,63031.0
2024-04-09 13:10:00,91.19,91.21,91.13,91.19,77660.0,91.0484,91.0683,90.9885,91.0484,77660.0
2024-04-09 13:15:00,91.2,91.26,91.15,91.23,68537.0,91.0584,91.1183,91.0084,91.0883,68537.0
2024-04-09 13:20:00,91.23,91.38,91.21,91.32,54400.0,91.0883,91.2381,91.0683,91.1782,54400.0
2024-04-09 13:25:00,91.31,91.34,91.23,91.25,55700.0,91.1682,91.1981,91.0883,91.1083,55700.0
2024-04-09 13:30:00,91.26,91.34,91.24,91.29,24385.0,91.1183,91.1981,91.0983,91.1482,24385.0
2024-04-09 13:35:00,91.29,91.39,91.28,91.38,33586.0,91.1482,91.2481,91.1382,91.2381,33586.0
2024-04-09 13:40:00,91.39,91.4,91.24,91.24,106017.0,91.2481,91.2581,91.0983,91.0983,106017.0
2024-04-09 13:45:00,91.25,91.26,91.1,91.14,79839.0,91.1083,91.1183,90.9585,90.9985,79839.0
2024-04-09 13:50:00,91.15,91.23,91.1,91.13,39974.0,91.0084,91.0883,90.9585,90.9885,39974.0
2024-04-09 13:55:00,91.14,91.14,91.0,91.01,37857.0,90.9985,90.9985,90.8587,90.8687,37857.0
2024-04-09 14:00:00,91.02,91.08,90.92,91.08,60129.0,90.8786,90.9385,90.7788,90.9385,60129.0
2024-04-09 14:05:00,91.08,91.22,91.07,91.2,37589.0,90.9385,91.0783,90.9286,91.0584,37589.0
2024-04-09 14:10:00,91.21,91.3,91.2,91.26,33913.0,91.0683,91.1582,91.0584,91.1183,33913.0
2024-04-09 14:15:00,91.25,91.33,91.24,91.32,24359.0,91.1083,91.1882,91.0983,91.1782,24359.0
2024-04-09 14:20:00,91.31,91.36,91.26,91.28,33400.0,91.1682,91.2181,91.1183,91.1382,33400.0
2024-04-09 14:25:00,91.28,91.38,91.28,91.35,31087.0,91.1382,91.2381,91.1382,91.2081,31087.0
2024-04-09 14:30:00,91.34,91.35,91.27,91.31,52835.0,91.1981,91.2081,91.1283,91.1682,52835.0
2024-04-09 14:35:00,91.31,91.4,91.29,91.33,49373.0,91.1682,91.2581,91.1482,91.1882,49373.0
2024-04-09 14:40:00,91.33,91.4,91.3,91.39,66386.0,91.1882,91.2581,91.1582,91.2481,66386.0
2024-04-09 14:45:00,91.39,91.42,91.35,91.4,98220.0,91.2481,91.278,91.2081,91.2581,98220.0
2024-04-09 14:50:00,91.41,91.53,91.38,91.53,39030.0,91.268,91.3879,91.2381,91.3879,39030.0
2024-04-09 14:55:00,91.53,91.54,91.43,91.45,67625.0,91.3879,91.3978,91.288,91.308,67625.0
2024-04-09 15:00:00,91.44,91.44,91.19,91.19,58353.0,91.298,91.298,91.0484,91.0484,58353.0
2024-04-09 15:05:00,91.19,91.21,91.0,91.01,61715.0,91.0484,91.0683,90.8587,90.8687,61715.0
2024-04-09 15:10:00,90.99,91.05,90.95,91.01,39104.0,90.8487,90.9086,90.8088,90.8687,39104.0
2024-04-09 15:15:00,91.0,91.08,90.99,91.06,88172.0,90.8587,90.9385,90.8487,90.9186,88172.0
2024-04-09 15:20:00,91.06,91.14,91.01,91.1,91492.0,90.9186,90.9985,90.8687,90.9585,91492.0
2024-04-09 15:25:00,91.1,91.26,91.05,91.25,139904.0,90.9585,91.1183,90.9086,91.1083,139904.0
2024-04-09 15:30:00,91.24,91.4,91.21,91.36,135333.0,91.0983,91.2581,91.0683,91.2181,135333.0
2024-04-09 15:35:00,91.36,91.43,91.31,91.33,105739.0,91.2181,91.288,91.1682,91.1882,105739.0
2024-04-09 15:40:00,91.33,91.44,91.29,91.4,167532.0,91.1882,91.298,91.1482,91.2581,167532.0
2024-04-09 15:45:00,91.39,91.44,91.3,91.34,134102.0,91.2481,91.298,91.1582,91.1981,134102.0
2024-04-09 15:50:00,91.34,91.41,91.14,91.4,222862.0,91.1981,91.268,90.9985,91.2581,222862.0
2024-04-09 15:55:00,91.4,91.71,91.39,91.68,425345.0,91.2581,91.5676,91.2481,91.5376,425345.0
2024-04-10 09:30:00,88.98,89.31,88.61,89.25,823381.0,88.8418,89.1713,88.4724,89.1114,823381.0
2024-04-10 09:35:00,89.25,89.27,88.79,88.87,547861.0,89.1114,89.1314,88.6521,88.732,547861.0
2024-04-10 09:40:00,88.83,89.19,88.77,89.16,363115.0,88.692,89.0515,88.6321,89.0215,363115.0
2024-04-10 09:45:00,89.16,89.21,88.86,88.91,291384.0,89.0215,89.0715,88.722,88.7719,291384.0
2024-04-10 09:50:00,88.92,89.25,88.84,89.25,392679.0,88.7819,89.1114,88.702,89.1114,392679.0
2024-04-10 09:55:00,89.25,89.36,89.08,89.14,309002.0,89.1114,89.2212,88.9417,89.0016,309002.0
2024-04-10 10:00:00,89.15,89.21,88.93,88.95,159217.0,89.0115,89.0715,88.7919,88.8119,159217.0
2024-04-10 10:05:00,88.96,89.14,88.93,89.0,287544.0,88.8218,89.0016,88.7919,88.8618,287544.0
2024-04-10 10:10:00,89.0,89.13,88.93,88.99,312300.0,88.8618,88.9916,88.7919,88.8518,312300.0
2024-04-10 10:15:00,88.99,89.26,88.98,89.26,247946.0,88.8518,89.1214,88.8418,89.1214,247946.0
2024-04-10 10:20:00,89.26,89.29,89.08,89.17,130541.0,89.1214,89.1513,88.9417,89.0315,130541.0
2024-04-10 10:25:00,89.17,89.35,89.16,89.31,128825.0,89.0315,89.2112,89.0215,89.1713,128825.0
2024-04-10 10:30:00,89.31,89.47,89.29,89.38,142215.0,89.1713,89.331,89.1513,89.2412,142215.0
2024-04-10 10:35:00,89.38,89.54,89.35,89.36,88774.0,89.2412,89.4009,89.2112,89.2212,88774.0
2024-04-10 10:40:00,89.35,89.38,89.19,89.22,94385.0,89.2112,89.2412,89.0515,89.0814,94385.0
2024-04-10 10:45:00,89.22,89.26,89.04,89.11,100821.0,89.0814,89.1214,88.9017,88.9716,100821.0
2024-04-10 10:50:00,89.11,89.2,88.94,88.95,145988.0,88.9716,89.0615,88.8019,88.8119,145988.0
2024-04-10 10:55:00,88.95,88.99,88.87,88.94,184167.0,88.8119,88.8518,88.732,88.8019,184167.0
2024-04-10 11:00:00,88.95,89.0,88.89,88.91,104944.0,88.8119,88.8618,88.752,88.7719,104944.0
2024-04-10 11:05:00,88.92,89.04,88.87,89.03,118100.0,88.7819,88.9017,88.732,88.8917,118100.0
2024-04-10 11:10:00,89.02,89.04,88.92,88.98,67567.0,88.8817,88.9017,88.7819,88.8418,67567.0
2024-04-10 11:15:00,88.98,89.11,88.97,89.03,86640.0,88.8418,88.9716,88.8318,88.8917,86640.0
2024-04-10 11:20:00,89.04,89.16,89.03,89.15,72491.0,88.9017,89.0215,88.8917,89.0115,72491.0
2024-04-10 11:25:00,89.15,89.22,89.07,89.17,109014.0,89.0115,89.0814,88.9317,89.0315,109014.0
2024-04-10 11:30:00,89.17,89.17,89.02,89.15,101306.0,89.0315,89.0315,88.8817,89.0115,101306.0
2024-04-10 11:35:00,89.15,89.21,89.01,89.03,62229.0,89.0115,89.0715,88.8718,88.8917,62229.0
2024-04-10 11:40:00,89.02,89.03,88.9,88.93,100666.0,88.8817,88.8917,88.7619,88.7919,100666.0
2024-04-10 11:45:00,88.94,89.01,88.91,88.98,68415.0,88.8019,88.8718,88.7719,88.8418,68415.0
2024-04-10 11:50:00,88.99,89.21,88.98,89.16,80925.0,88.8518,89.0715,88.8418,89.0215,80925.0
2024-04-10 11:55:00,89.15,89.2,89.08,89.19,57215.0,89.0115,89.0615,88.9417,89.0515,57215.0
2024-04-10 12:00:00,89.2,89.3,89.11,89.26,46970.0,89.0615,89.1613,88.9716,89.1214,46970.0
2024-04-10 12:05:00,89.26,89.3,89.05,89.08,81882.0,89.1214,89.1613,88.9117,88.9417,81882.0
2024-04-10 12:10:00,89.11,89.11,88.99,89.01,64170.0,88.9716,88.9716,88.8518,88.8718,64170.0
2024-04-10 12:15:00,89.01,89.14,89.0,89.08,97606.0,88.8718,89.0016,88.8618,88.9417,97606.0
2024-04-10 12:20:00,89.08,89.1,88.96,89.09,92032.0,88.9417,88.9616,88.8218,88.9516,92032.0
2024-04-10 12:25:00,89.1,89.18,89.1,89.14,82394.0,88.9616,89.0415,88.9616,89.0016,82394.0
2024-04-10 12:30:00,89.14,89.34,89.05,89.33,199005.0,89.0016,89.2013,88.9117,89.1913,199005.0
2024-04-10 12:35:00,89.33,89.62,89.32,89.54,389164.0,89.1913,89.4808,89.1813,89.4009,389164.0
2024-04-10 12:40:00,89.54,89.61,89.4,89.51,390755.0,89.4009,89.4708,89.2612,89.371,390755.0
2024-04-10 12:45:00,89.51,89.64,89.48,89.62,125933.0,89.371,89.5008,89.341,89.4808,125933.0
2024-04-10 12:50:00,89.62,89.67,89.56,89.66,145052.0,89.4808,89.5307,89.4209,89.5208,145052.0
2024-04-10 12:55:00,89.65,89.74,89.6,89.64,77035.0,89.5108,89.6006,89.4608,89.5008,77035.0
2024-04-10 13:00:00,89.64,89.65,89.34,89.38,171366.0,89.5008,89.5108,89.2013,89.2412,171366.0
2024-04-10 13:05:00,89.38,89.39,89.19,89.2,132053.0,89.2412,89.2512,89.0515,89.0615,132053.0
2024-04-10 13:10:00,89.18,89.35,89.11,89.33,109562.0,89.0415,89.2112,88.9716,89.1913,109562.0
2024-04-10 13:15:00,89.32,89.5,89.24,89.5,162062.0,89.1813,89.361,89.1014,89.361,162062.0
2024-04-10 13:20:00,89.5,89.63,89.45,89.57,105154.0,89.361,89.4908,89.3111,89.4309,105154.0
2024-04-10 13:25:00,89.57,89.59,89.29,89.3,126802.0,89.4309,89.4509,89.1513,89.1613,126802.0
2024-04-10 13:30:00,89.3,89.36,89.06,89.18,259308.0,89.1613,89.2212,88.9217,89.0415,259308.0
2024-04-10 13:35:00,89.18,89.2,88.96,89.0,181712.0,89.0415,89.0615,88.8218,88.8618,181712.0
2024-04-10 13:40:00,89.0,89.24,88.93,89.23,258988.0,88.8618,89.1014,88.7919,89.0914,258988.0
2024-04-10 13:45:00,89.23,89.46,89.2,89.44,167564.0,89.0914,89.3211,89.0615,89.3011,167564.0
2024-04-10 13:50:00,89.44,89.48,89.3,89.45,128267.0,89.3011,89.341,89.1613,89.3111,128267.0
2024-04-10 13:55:00,89.45,89.74,89.4,89.66,393782.0,89.3111,89.6006,89.2612,89.5208,393782.0
2024-04-10 14:00:00,89.63,90.0,89.52,89.95,213761.0,89.4908,89.8602,89.381,89.8103,213761.0
2024-04-10 14:05:00,89.95,89.97,89.81,89.89,130580.0,89.8103,89.8303,89.6705,89.7504,130580.0
2024-04-10 14:10:00,89.9,89.94,89.82,89.91,73167.0,89.7604,89.8003,89.6805,89.7704,73167.0
2024-04-10 14:15:00,89.91,89.94,89.6,89.71,102056.0,89.7704,89.8003,89.4608,89.5707,102056.0
2024-04-10 14:20:00,89.71,89.77,89.48,89.54,194696.0,89.5707,89.6306,89.341,89.4009,194696.0
2024-04-10 14:25:00,89.56,89.65,89.42,89.45,74896.0,89.4209,89.5108,89.2811,89.3111,74896.0
2024-04-10 14:30:00,89.45,89.53,89.43,89.49,69871.0,89.3111,89.391,89.2911,89.351,69871.0
2024-04-10 14:35:00,89.49,89.55,89.45,89.51,60767.0,89.351,89.4109,89.3111,89.371,60767.0
2024-04-10 14:40:00,89.51,89.53,89.38,89.45,52467.0,89.371,89.391,89.2412,89.3111,52467.0
2024-04-10 14:45:00,89.45,89.67,89.45,89.67,87014.0,89.3111,89.5307,89.3111,89.5307,87014.0
2024-04-10 14:50:00,89.67,89.71,89.54,89.6,101689.0,89.5307,89.5707,89.4009,89.4608,101689.0
2024-04-10 14:55:00,89.59,89.59,89.41,89.45,59768.0,89.4509,89.4509,89.2711,89.3111,59768.0
2024-04-10 15:00:00,89.45,89.55,89.33,89.36,71153.0,89.3111,89.4109,89.1913,89.2212,71153.0
2024-04-10 15:05:00,89.37,89.53,89.32,89.51,87592.0,89.2312,89.391,89.1813,89.371,87592.0
2024-04-10 15:10:00,89.52,89.63,89.51,89.61,80500.0,89.381,89.4908,89.371,89.4708,80500.0
2024-04-10 15:15:00,89.61,89.71,89.53,89.7,98269.0,89.4708,89.5707,89.391,89.5607,98269.0
2024-04-10 15:20:00,89.7,89.9,89.69,89.89,96925.0,89.5607,89.7604,89.5507,89.7504,96925.0
2024-04-10 15:25:00,89.89,89.91,89.74,89.77,120183.0,89.7504,89.7704,89.6006,89.6306,120183.0
2024-04-10 15:30:00,89.77,89.78,89.66,89.75,161968.0,89.6306,89.6406,89.5208,89.6106,161968.0
2024-04-10 15:35:00,89.74,89.82,89.6,89.61,123675.0,89.6006,89.6805,89.4608,89.4708,123675.0
2024-04-10 15:40:00,89.61,89.68,89.54,89.63,131328.0,89.4708,89.5407,89.4009,89.4908,131328.0
2024-04-10 15:45:00,89.62,89.85,89.56,89.82,191046.0,89.4808,89.7105,89.4209,89.6805,191046.0
2024-04-10 15:50:00,89.81,89.98,89.74,89.97,360166.0,89.6705,89.8403,89.6006,89.8303,360166.0
2024-04-10 15:55:00,89.96,90.05,89.85,89.9,745461.0,89.8203,89.9101,89.7105,89.7604,745461.0
2024-04-11 09:30:00,91.14,91.61,90.88,91.2,628005.0,90.9985,91.4677,90.7389,91.0584,628005.0
2024-04-11 09:35:00,91.21,91.23,90.56,90.58,216349.0,91.0683,91.0883,90.4194,90.4393,216349.0
2024-04-11 09:40:00,90.58,90.86,90.38,90.4,214127.0,90.4393,90.7189,90.2396,90.2596,214127.0
2024-04-11 09:45:00,90.4,90.61,90.3,90.37,204354.0,90.2596,90.4693,90.1598,90.2297,204354.0
2024-04-11 09:50:00,90.37,90.52,90.28,90.4,117327.0,90.2297,90.3794,90.1398,90.2596,117327.0
2024-04-11 09:55:00,90.41,90.56,90.28,90.32,145023.0,90.2696,90.4194,90.1398,90.1797,145023.0
2024-04-11 10:00:00,90.33,90.33,90.11,90.21,159915.0,90.1897,90.1897,89.9701,90.0699,159915.0
2024-04-11 10:05:00,90.22,90.29,89.92,90.11,156865.0,90.0799,90.1498,89.7804,89.9701,156865.0
2024-04-11 10:10:00,90.11,90.21,90.0,90.07,75146.0,89.9701,90.0699,89.8602,89.9301,75146.0
2024-04-11 10:15:00,90.06,90.08,89.87,89.94,95322.0,89.9201,89.9401,89.7304,89.8003,95322.0
2024-04-11 10:20:00,89.94,90.21,89.94,90.21,94357.0,89.8003,90.0699,89.8003,90.0699,94357.0
2024-04-11 10:25:00,90.2,90.26,90.04,90.13,62808.0,90.0599,90.1198,89.9002,89.99,62808.0
2024-04-11 10:30:00,90.13,90.25,90.07,90.19,191140.0,89.99,90.1098,89.9301,90.0499,191140.0
2024-04-11 10:35:00,90.22,90.3,90.1,90.27,92309.0,90.0799,90.1598,89.9601,90.1298,92309.0
2024-04-11 10:40:00,90.3,90.45,90.29,90.45,59417.0,90.1598,90.3095,90.1498,90.3095,59417.0
2024-04-11 10:45:00,90.46,90.52,90.43,90.48,111565.0,90.3195,90.3794,90.2896,90.3395,111565.0
2024-04-11 10:50:00,90.49,90.56,90.29,90.32,80478.0,90.3495,90.4194,90.1498,90.1797,80478.0
2024-04-11 10:55:00,90.33,90.35,90.12,90.12,56603.0,90.1897,90.2097,89.98,89.98,56603.0
2024-04-11 11:00:00,90.12,90.26,90.08,90.2,52147.0,89.98,90.1198,89.9401,90.0599,52147.0
2024-04-11 11:05:00,90.2,90.21,90.1,90.15,39261.0,90.0599,90.0699,89.9601,90.01,39261.0
2024-04-11 11:10:00,90.16,90.31,90.16,90.3,66630.0,90.02,90.1697,90.02,90.1598,66630.0
2024-04-11 11:15:00,90.3,90.45,90.3,90.37,77173.0,90.1598,90.3095,90.1598,90.2297,77173.0
2024-04-11 11:20:00,90.37,90.45,90.33,90.33,39133.0,90.2297,90.3095,90.1897,90.1897,39133.0
2024-04-11 11:25:00,90.33,90.35,90.24,90.33,41123.0,90.1897,90.2097,90.0999,90.1897,41123.0
2024-04-11 11:30:00,90.34,90.45,90.32,90.39,37613.0,90.1997,90.3095,90.1797,90.2496,37613.0
2024-04-11 11:35:00,90.39,90.48,90.34,90.48,27336.0,90.2496,90.3395,90.1997,90.3395,27336.0
2024-04-11 11:40:00,90.48,90.6,90.48,90.52,30494.0,90.3395,90.4593,90.3395,90.3794,30494.0
2024-04-11 11:45:00,90.54,90.66,90.54,90.63,19840.0,90.3994,90.5192,90.3994,90.4892,19840.0
2024-04-11 11:50:00,90.63,90.74,90.62,90.69,55204.0,90.4892,90.5991,90.4793,90.5492,55204.0
2024-04-11 11:55:00,90.69,90.9,90.69,90.9,55493.0,90.5492,90.7588,90.5492,90.7588,55493.0
2024-04-11 12:00:00,90.9,90.96,90.74,90.78,91384.0,90.7588,90.8187,90.5991,90.639,91384.0
2024-04-11 12:05:00,90.77,90.85,90.74,90.78,34444.0,90.629,90.7089,90.5991,90.639,34444.0
2024-04-11 12:10:00,90.78,90.9,90.78,90.88,63176.0,90.639,90.7588,90.639,90.7389,63176.0
2024-04-11 12:15:00,90.88,90.94,90.85,90.93,57356.0,90.7389,90.7988,90.7089,90.7888,57356.0
2024-04-11 12:20:00,90.93,91.02,90.9,91.0,112766.0,90.7888,90.8786,90.7588,90.8587,112766.0
2024-04-11 12:25:00,91.01,91.02,90.88,90.91,127200.0,90.8687,90.8786,90.7389,90.7688,127200.0
2024-04-11 12:30:00,90.9,90.98,90.83,90.98,138315.0,90.7588,90.8387,90.6889,90.8387,138315.0
2024-04-11 12:35:00,90.98,90.98,90.81,90.84,72097.0,90.8387,90.8387,90.669,90.6989,72097.0
2024-04-11 12:40:00,90.85,90.96,90.85,90.86,56387.0,90.7089,90.8187,90.7089,90.7189,56387.0
2024-04-11 12:45:00,90.87,90.89,90.79,90.81,62626.0,90.7289,90.7488,90.649,90.669,62626.0
2024-04-11 12:50:00,90.81,90.85,90.73,90.73,41889.0,90.669,90.7089,90.5891,90.5891,41889.0
2024-04-11 12:55:00,90.73,90.91,90.73,90.85,34438.0,90.5891,90.7688,90.5891,90.7089,34438.0
2024-04-11 13:00:00,90.85,91.11,90.79,91.08,134609.0,90.7089,90.9685,90.649,90.9385,134609.0
2024-04-11 13:05:00,91.07,91.25,91.05,91.2,114278.0,90.9286,91.1083,90.9086,91.0584,114278.0
2024-04-11 13:10:00,91.2,91.36,91.18,91.35,61402.0,91.0584,91.2181,91.0384,91.2081,61402.0
2024-04-11 13:15:00,91.35,91.46,91.3,91.45,87994.0,91.2081,91.318,91.1582,91.308,87994.0
2024-04-11 13:20:00,91.45,91.52,91.34,91.4,138422.0,91.308,91.3779,91.1981,91.2581,138422.0
2024-04-11 13:25:00,91.41,91.44,91.31,91.35,104456.0,91.268,91.298,91.1682,91.2081,104456.0
2024-04-11 13:30:00,91.36,91.39,91.3,91.3,59412.0,91.2181,91.2481,91.1582,91.1582,59412.0
2024-04-11 13:35:00,91.3,91.32,91.22,91.22,52195.0,91.1582,91.1782,91.0783,91.0783,52195.0
2024-04-11 13:40:00,91.22,91.34,91.14,91.31,130355.0,91.0783,91.1981,90.9985,91.1682,130355.0
2024-04-11 13:45:00,91.31,91.39,91.28,91.39,50219.0,91.1682,91.2481,91.1382,91.2481,50219.0
2024-04-11 13:50:00,91.38,91.4,91.34,91.39,36312.0,91.2381,91.2581,91.1981,91.2481,36312.0
2024-04-11 13:55:00,91.38,91.44,91.35,91.37,29691.0,91.2381,91.298,91.2081,91.2281,29691.0
2024-04-11 14:00:00,91.37,91.42,91.27,91.29,141482.0,91.2281,91.278,91.1283,91.1482,141482.0
2024-04-11 14:05:00,91.29,91.48,91.28,91.46,41591.0,91.1482,91.3379,91.1382,91.318,41591.0
2024-04-11 14:10:00,91.46,91.48,91.31,91.37,115416.0,91.318,91.3379,91.1682,91.2281,115416.0
2024-04-11 14:15:00,91.37,91.54,91.37,91.54,68359.0,91.2281,91.3978,91.2281,91.3978,68359.0
2024-04-11 14:20:00,91.54,91.57,91.47,91.54,56807.0,91.3978,91.4278,91.3279,91.3978,56807.0
2024-04-11 14:25:00,91.54,91.55,91.42,91.46,53133.0,91.3978,91.4078,91.278,91.318,53133.0
2024-04-11 14:30:00,91.45,91.48,91.34,91.42,106297.0,91.308,91.3379,91.1981,91.278,106297.0
2024-04-11 14:35:00,91.42,91.45,91.37,91.41,30734.0,91.278,91.308,91.2281,91.268,30734.0
2024-04-11 14:40:00,91.41,91.41,91.31,91.37,25311.0,91.268,91.268,91.1682,91.2281,25311.0
2024-04-11 14:45:00,91.38,91.4,91.33,91.36,41408.0,91.2381,91.2581,91.1882,91.2181,41408.0
2024-04-11 14:50:00,91.37,91.41,91.27,91.3,44704.0,91.2281,91.268,91.1283,91.1582,44704.0
2024-04-11 14:55:00,91.3,91.36,91.17,91.18,41124.0,91.1582,91.2181,91.0284,91.0384,41124.0
2024-04-11 15:00:00,91.17,91.22,91.1,91.12,71988.0,91.0284,91.0783,90.9585,90.9785,71988.0
2024-04-11 15:05:00,91.1,91.2,91.1,91.1,121923.0,90.9585,91.0584,90.9585,90.9585,121923.0
2024-04-11 15:10:00,91.09,91.23,91.09,91.2,78472.0,90.9485,91.0883,90.9485,91.0584,78472.0
2024-04-11 15:15:00,91.19,91.28,91.15,91.19,51763.0,91.0484,91.1382,91.0084,91.0484,51763.0
2024-04-11 15:20:00,91.2,91.32,91.18,91.29,61282.0,91.0584,91.1782,91.0384,91.1482,61282.0
2024-04-11 15:25:00,91.3,91.39,91.29,91.34,65794.0,91.1582,91.2481,91.1482,91.1981,65794.0
2024-04-11 15:30:00,91.33,91.34,91.22,91.28,107130.0,91.1882,91.1981,91.0783,91.1382,107130.0
2024-04-11 15:35:00,91.27,91.32,91.23,91.27,111854.0,91.1283,91.1782,91.0883,91.1283,111854.0
2024-04-11 15:40:00,91.27,91.38,91.25,91.34,100366.0,91.1283,91.2381,91.1083,91.1981,100366.0
2024-04-11 15:45:00,91.33,91.39,91.28,91.3,144108.0,91.1882,91.2481,91.1382,91.1582,144108.0
2024-04-11 15:50:00,91.29,91.31,91.18,91.26,264656.0,91.1482,91.1682,91.0384,91.1183,264656.0
2024-04-11 15:55:00,91.26,91.36,91.06,91.32,698378.0,91.1183,91.2181,90.9186,91.1782,698378.0
2024-04-12 09:30:00,90.98,91.03,90.26,90.92,378528.0,90.8387,90.8886,90.1198,90.7788,378528.0
2024-04-12 09:35:00,90.91,91.03,90.73,90.77,166940.0,90.7688,90.8886,90.5891,90.629,166940.0
2024-04-12 09:40:00,90.76,90.76,90.57,90.57,157888.0,90.619,90.619,90.4293,90.4293,157888.0
2024-04-12 09:45:00,90.58,90.69,90.45,90.5,138677.0,90.4393,90.5492,90.3095,90.3594,138677.0
2024-04-12 09:50:00,90.51,90.61,90.38,90.39,138688.0,90.3694,90.4693,90.2396,90.2496,138688.0
2024-04-12 09:55:00,90.41,90.54,90.37,90.51,125024.0,90.2696,90.3994,90.2297,90.3694,125024.0
2024-04-12 10:00:00,90.52,90.54,90.14,90.23,144743.0,90.3794,90.3994,90.0,90.0899,144743.0
2024-04-12 10:05:00,90.23,90.39,90.09,90.17,85971.0,90.0899,90.2496,89.9501,90.03,85971.0
2024-04-12 10:10:00,90.16,90.32,90.12,90.17,124987.0,90.02,90.1797,89.98,90.03,124987.0
2024-04-12 10:15:00,90.16,90.38,90.08,90.34,92886.0,90.02,90.2396,89.9401,90.1997,92886.0
2024-04-12 10:20:00,90.34,90.42,90.21,90.23,78987.0,90.1997,90.2796,90.0699,90.0899,78987.0
2024-04-12 10:25:00,90.23,90.27,89.95,89.99,108373.0,90.0899,90.1298,89.8103,89.8502,108373.0
2024-04-12 10:30:00,89.99,90.07,89.96,89.98,65945.0,89.8502,89.9301,89.8203,89.8403,65945.0
2024-04-12 10:35:00,89.97,90.05,89.75,89.81,103963.0,89.8303,89.9101,89.6106,89.6705,103963.0
2024-04-12 10:40:00,89.82,89.84,89.74,89.81,55886.0,89.6805,89.7005,89.6006,89.6705,55886.0
2024-04-12 10:45:00,89.8,89.87,89.72,89.72,56446.0,89.6605,89.7304,89.5807,89.5807,56446.0
2024-04-12 10:50:00,89.73,89.83,89.71,89.81,51113.0,89.5906,89.6905,89.5707,89.6705,51113.0
2024-04-12 10:55:00,89.8,89.92,89.7,89.72,90967.0,89.6605,89.7804,89.5607,89.5807,90967.0
2024-04-12 11:00:00,89.71,89.8,89.65,89.66,100980.0,89.5707,89.6605,89.5108,89.5208,100980.0
2024-04-12 11:05:00,89.65,89.67,89.57,89.63,91668.0,89.5108,89.5307,89.4309,89.4908,91668.0
2024-04-12 11:10:00,89.63,89.65,89.49,89.5,73296.0,89.4908,89.5108,89.351,89.361,73296.0
2024-04-12 11:15:00,89.49,89.57,89.46,89.54,75675.0,89.351,89.4309,89.3211,89.4009,75675.0
2024-04-12 11:20:00,89.54,89.59,89.44,89.48,133991.0,89.4009,89.4509,89.3011,89.341,133991.0
2024-04-12 11:25:00,89.48,89.59,89.46,89.58,120994.0,89.341,89.4509,89.3211,89.4409,120994.0
2024-04-12 11:30:00,89.58,89.59,89.32,89.4,405970.0,89.4409,89.4509,89.1813,89.2612,405970.0
2024-04-12 11:35:00,89.39,89.51,89.3,89.33,125004.0,89.2512,89.371,89.1613,89.1913,125004.0
2024-04-12 11:40:00,89.32,89.43,89.3,89.38,60874.0,89.1813,89.2911,89.1613,89.2412,60874.0
2024-04-12 11:45:00,89.39,89.49,89.37,89.44,108215.0,89.2512,89.351,89.2312,89.3011,108215.0
2024-04-12 11:50:00,89.45,89.45,89.28,89.32,56722.0,89.3111,89.3111,89.1413,89.1813,56722.0
2024-04-12 11:55:00,89.31,89.36,89.26,89.27,54093.0,89.1713,89.2212,89.1214,89.1314,54093.0
2024-04-12 12:00:00,89.28,89.29,89.15,89.16,131583.0,89.1413,89.1513,89.0115,89.0215,131583.0
2024-04-12 12:05:00,89.15,89.22,89.08,89.08,111154.0,89.0115,89.0814,88.9417,88.9417,111154.0
2024-04-12 12:10:00,89.08,89.09,88.9,88.97,198196.0,88.9417,88.9516,88.7619,88.8318,198196.0
2024-04-12 12:15:00,88.96,88.99,88.8,88.82,139192.0,88.8218,88.8518,88.6621,88.6821,139192.0
2024-04-12 12:20:00,88.83,89.01,88.83,88.98,123599.0,88.692,88.8718,88.692,88.8418,123599.0
2024-04-12 12:25:00,88.99,89.09,88.9,88.92,108692.0,88.8518,88.9516,88.7619,88.7819,108692.0
2024-04-12 12:30:00,88.91,88.95,88.8,88.91,165769.0,88.7719,88.8119,88.6621,88.7719,165769.0
2024-04-12 12:35:00,88.92,89.0,88.89,88.99,318747.0,88.7819,88.8618,88.752,88.8518,318747.0
2024-04-12 12:40:00,88.98,89.0,88.82,88.82,184495.0,88.8418,88.8618,88.6821,88.6821,184495.0
2024-04-12 12:45:00,88.82,88.91,88.79,88.84,85410.0,88.6821,88.7719,88.6521,88.702,85410.0
2024-04-12 12:50:00,88.84,88.99,88.82,88.89,181252.0,88.702,88.8518,88.6821,88.752,181252.0
2024-04-12 12:55:00,88.88,88.92,88.83,88.85,61606.0,88.742,88.7819,88.692,88.712,61606.0
2024-04-12 13:00:00,88.84,88.87,88.74,88.83,182660.0,88.702,88.732,88.6022,88.692,182660.0
2024-04-12 13:05:00,88.83,88.91,88.81,88.87,90706.0,88.692,88.7719,88.6721,88.732,90706.0
2024-04-12 13:10:00,88.87,88.96,88.85,88.85,87271.0,88.732,88.8218,88.712,88.712,87271.0
2024-04-12 13:15:00,88.85,88.97,88.85,88.87,180475.0,88.712,88.8318,88.712,88.732,180475.0
2024-04-12 13:20:00,88.86,88.87,88.8,88.84,166972.0,88.722,88.732,88.6621,88.702,166972.0
2024-04-12 13:25:00,88.83,88.87,88.75,88.78,96153.0,88.692,88.732,88.6122,88.6421,96153.0
2024-04-12 13:30:00,88.77,88.77,88.51,88.51,119669.0,88.6321,88.6321,88.3725,88.3725,119669.0
2024-04-12 13:35:00,88.51,88.55,88.42,88.52,147256.0,88.3725,88.4125,88.2827,88.3825,147256.0
2024-04-12 13:40:00,88.52,88.67,88.51,88.61,125718.0,88.3825,88.5323,88.3725,88.4724,125718.0
2024-04-12 13:45:00,88.61,88.83,88.61,88.79,139523.0,88.4724,88.692,88.4724,88.6521,139523.0
2024-04-12 13:50:00,88.8,88.84,88.72,88.73,85720.0,88.6621,88.702,88.5822,88.5922,85720.0
2024-04-12 13:55:00,88.75,88.77,88.64,88.65,86945.0,88.6122,88.6321,88.5023,88.5123,86945.0
2024-04-12 14:00:00,88.65,88.65,88.44,88.53,265450.0,88.5123,88.5123,88.3026,88.3925,265450.0
2024-04-12 14:05:00,88.53,88.74,88.52,88.67,192938.0,88.3925,88.6022,88.3825,88.5323,192938.0
2024-04-12 14:10:00,88.66,88.73,88.62,88.63,135356.0,88.5223,88.5922,88.4824,88.4924,135356.0
2024-04-12 14:15:00,88.63,88.72,88.6,88.61,121369.0,88.4924,88.5822,88.4624,88.4724,121369.0
2024-04-12 14:20:00,88.62,88.68,88.58,88.59,98775.0,88.4824,88.5423,88.4424,88.4524,98775.0
2024-04-12 14:25:00,88.6,88.61,88.51,88.52,75474.0,88.4624,88.4724,88.3725,88.3825,75474.0
2024-04-12 14:30:00,88.51,88.51,88.31,88.33,176908.0,88.3725,88.3725,88.1729,88.1928,176908.0
2024-04-12 14:35:00,88.32,88.36,88.25,88.33,122823.0,88.1828,88.2228,88.1129,88.1928,122823.0
2024-04-12 14:40:00,88.33,88.33,88.17,88.23,262269.0,88.1928,88.1928,88.0331,88.093,262269.0
2024-04-12 14:45:00,88.23,88.26,88.07,88.09,156805.0,88.093,88.1229,87.9332,87.9532,156805.0
2024-04-12 14:50:00,88.09,88.13,88.01,88.12,123879.0,87.9532,87.9931,87.8733,87.9831,123879.0
2024-04-12 14:55:00,88.12,88.17,87.98,87.99,173385.0,87.9831,88.0331,87.8434,87.8533,173385.0
2024-04-12 15:00:00,87.99,87.99,87.81,87.89,146038.0,87.8533,87.8533,87.6736,87.7535,146038.0
2024-04-12 15:05:00,87.88,87.88,87.69,87.74,159215.0,87.7435,87.7435,87.5538,87.6037,159215.0
2024-04-12 15:10:00,87.74,87.8,87.58,87.58,178573.0,87.6037,87.6636,87.444,87.444,178573.0
2024-04-12 15:15:00,87.58,87.6,87.45,87.51,159418.0,87.444,87.464,87.3142,87.3741,159418.0
2024-04-12 15:20:00,87.51,87.52,87.33,87.33,127423.0,87.3741,87.3841,87.1944,87.1944,127423.0
2024-04-12 15:25:00,87.34,87.45,87.31,87.35,305806.0,87.2044,87.3142,87.1744,87.2143,305806.0
2024-04-12 15:30:00,87.34,87.57,87.34,87.45,158101.0,87.2044,87.434,87.2044,87.3142,158101.0
2024-04-12 15:35:00,87.45,87.54,87.42,87.47,132191.0,87.3142,87.404,87.2842,87.3342,132191.0
2024-04-12 15:40:00,87.47,87.64,87.42,87.64,265729.0,87.3342,87.5039,87.2842,87.5039,265729.0
2024-04-12 15:45:00,87.64,87.98,87.62,87.98,271121.0,87.5039,87.8434,87.4839,87.8434,271121.0
2024-04-12 15:50:00,87.99,88.06,87.82,87.95,544239.0,87.8533,87.9232,87.6836,87.8134,544239.0
2024-04-12 15:55:00,87.94,88.18,87.94,88.15,649343.0,87.8034,88.0431,87.8034,88.0131,649343.0
2024-04-15 09:30:00,88.19,88.43,87.46,88.14,411922.0,88.053,88.2927,87.3242,88.0031,411922.0
2024-04-15 09:35:00,88.14,88.28,87.96,88.12,160139.0,88.0031,88.1429,87.8234,87.9831,160139.0
2024-04-15 09:40:00,88.13,88.46,88.05,88.39,162766.0,87.9931,88.3226,87.9133,88.2527,162766.0
2024-04-15 09:45:00,88.41,88.48,88.22,88.25,195474.0,88.2727,88.3426,88.083,88.1129,195474.0
2024-04-15 09:50:00,88.25,88.41,88.08,88.25,107393.0,88.1129,88.2727,87.9432,88.1129,107393.0
2024-04-15 09:55:00,88.25,88.36,88.0,88.35,188326.0,88.1129,88.2228,87.8633,88.2128,188326.0
2024-04-15 10:00:00,88.33,88.35,87.89,87.92,114065.0,88.1928,88.2128,87.7535,87.7835,114065.0
2024-04-15 10:05:00,87.93,87.94,87.59,87.62,122613.0,87.7934,87.8034,87.454,87.4839,122613.0
2024-04-15 10:10:00,87.59,87.61,87.36,87.44,239441.0,87.454,87.4739,87.2243,87.3042,239441.0
2024-04-15 10:15:00,87.45,87.83,87.45,87.65,149915.0,87.3142,87.6936,87.3142,87.5139,149915.0
2024-04-15 10:20:00,87.66,87.7,87.49,87.53,95132.0,87.5239,87.5638,87.3541,87.3941,95132.0
2024-04-15 10:25:00,87.53,87.56,87.36,87.37,82014.0,87.3941,87.424,87.2243,87.2343,82014.0
2024-04-15 10:30:00,87.38,87.44,87.31,87.34,165906.0,87.2443,87.3042,87.1744,87.2044,165906.0
2024-04-15 10:35:00,87.35,87.66,87.35,87.39,155884.0,87.2143,87.5239,87.2143,87.2543,155884.0
2024-04-15 10:40:00,87.39,87.51,87.32,87.42,93538.0,87.2543,87.3741,87.1844,87.2842,93538.0
2024-04-15 10:45:00,87.42,87.47,87.3,87.44,117583.0,87.2842,87.3342,87.1644,87.3042,117583.0
2024-04-15 10:50:00,87.44,87.46,87.11,87.12,65111.0,87.3042,87.3242,86.9747,86.9847,65111.0
2024-04-15 10:55:00,87.12,87.26,87.11,87.19,49223.0,86.9847,87.1245,86.9747,87.0546,49223.0
2024-04-15 11:00:00,87.2,87.26,87.17,87.22,80805.0,87.0646,87.1245,87.0346,87.0845,80805.0
2024-04-15 11:05:00,87.21,87.26,87.17,87.19,55197.0,87.0746,87.1245,87.0346,87.0546,55197.0
2024-04-15 11:10:00,87.21,87.38,87.2,87.3,60115.0,87.0746,87.2443,87.0646,87.1644,60115.0
2024-04-15 11:15:00,87.3,87.34,87.15,87.17,46034.0,87.1644,87.2044,87.0147,87.0346,46034.0
2024-04-15 11:20:00,87.17,87.28,87.0,87.06,247515.0,87.0346,87.1445,86.8649,86.9248,247515.0
2024-04-15 11:25:00,87.06,87.31,87.05,87.27,120469.0,86.9248,87.1744,86.9148,87.1345,120469.0
2024-04-15 11:30:00,87.28,87.46,87.23,87.42,91128.0,87.1445,87.3242,87.0945,87.2842,91128.0
2024-04-15 11:35:00,87.41,87.51,87.36,87.4,95210.0,87.2742,87.3741,87.2243,87.2643,95210.0
2024-04-15 11:40:00,87.41,87.49,87.33,87.37,64276.0,87.2742,87.3541,87.1944,87.2343,64276.0
2024-04-15 11:45:00,87.37,87.47,87.36,87.41,37381.0,87.2343,87.3342,87.2243,87.2742,37381.0
2024-04-15 11:50:00,87.39,87.64,87.39,87.62,103650.0,87.2543,87.5039,87.2543,87.4839,103650.0
2024-04-15 11:55:00,87.61,87.66,87.52,87.64,119750.0,87.4739,87.5239,87.3841,87.5039,119750.0
2024-04-15 12:00:00,87.64,87.68,87.6,87.67,69980.0,87.5039,87.5438,87.464,87.5338,69980.0
2024-04-15 12:05:00,87.67,87.68,87.51,87.63,86405.0,87.5338,87.5438,87.3741,87.4939,86405.0
2024-04-15 12:10:00,87.63,87.65,87.52,87.61,25836.0,87.4939,87.5139,87.3841,87.4739,25836.0
2024-04-15 12:15:00,87.61,87.63,87.47,87.58,37910.0,87.4739,87.4939,87.3342,87.444,37910.0
2024-04-15 12:20:00,87.58,87.59,87.32,87.33,121929.0,87.444,87.454,87.1844,87.1944,121929.0
2024-04-15 12:25:00,87.34,87.39,87.27,87.32,59110.0,87.2044,87.2543,87.1345,87.1844,59110.0
2024-04-15 12:30:00,87.31,87.31,87.13,87.14,111191.0,87.1744,87.1744,86.9947,87.0047,111191.0
2024-04-15 12:35:00,87.14,87.15,87.0,87.1,53656.0,87.0047,87.0147,86.8649,86.9647,53656.0
2024-04-15 12:40:00,87.11,87.18,86.93,86.93,79515.0,86.9747,87.0446,86.795,86.795,79515.0
2024-04-15 12:45:00,86.92,86.94,86.78,86.81,107844.0,86.785,86.805,86.6452,86.6752,107844.0
2024-04-15 12:50:00,86.8,86.83,86.76,86.83,133836.0,86.6652,86.6951,86.6253,86.6951,133836.0
2024-04-15 12:55:00,86.83,86.92,86.78,86.85,44160.0,86.6951,86.785,86.6452,86.7151,44160.0
2024-04-15 13:00:00,86.84,86.91,86.66,86.9,72776.0,86.7051,86.775,86.5254,86.765,72776.0
2024-04-15 13:05:00,86.89,87.08,86.87,87.08,106969.0,86.7551,86.9448,86.7351,86.9448,106969.0
2024-04-15 13:10:00,87.08,87.09,86.97,87.01,42804.0,86.9448,86.9547,86.8349,86.8749,42804.0
2024-04-15 13:15:00,87.0,87.03,86.84,86.85,51638.0,86.8649,86.8948,86.7051,86.7151,51638.0
2024-04-15 13:20:00,86.87,86.95,86.79,86.9,104570.0,86.7351,86.815,86.6552,86.765,104570.0
2024-04-15 13:25:00,86.9,86.92,86.65,86.65,159360.0,86.765,86.785,86.5154,86.5154,159360.0
2024-04-15 13:30:00,86.66,86.66,86.46,86.54,302867.0,86.5254,86.5254,86.3257,86.4056,302867.0
2024-04-15 13:35:00,86.54,86.64,86.49,86.55,145069.0,86.4056,86.5054,86.3557,86.4156,145069.0
2024-04-15 13:40:00,86.54,86.69,86.49,86.65,155339.0,86.4056,86.5554,86.3557,86.5154,155339.0
2024-04-15 13:45:00,86.64,86.8,86.62,86.66,77160.0,86.5054,86.6652,86.4855,86.5254,77160.0
2024-04-15 13:50:00,86.66,86.86,86.61,86.76,83357.0,86.5254,86.7251,86.4755,86.6253,83357.0
2024-04-15 13:55:00,86.76,87.0,86.75,86.98,70513.0,86.6253,86.8649,86.6153,86.8449,70513.0
2024-04-15 14:00:00,86.98,86.99,86.76,86.89,91940.0,86.8449,86.8549,86.6253,86.7551,91940.0
2024-04-15 14:05:00,86.89,86.97,86.8,86.81,79051.0,86.7551,86.8349,86.6652,86.6752,79051.0
2024-04-15 14:10:00,86.8,86.82,86.7,86.72,119768.0,86.6652,86.6852,86.5654,86.5853,119768.0
2024-04-15 14:15:00,86.7,86.74,86.56,86.63,77023.0,86.5654,86.6053,86.4256,86.4955,77023.0
2024-04-15 14:20:00,86.62,86.65,86.4,86.41,102611.0,86.4855,86.5154,86.2658,86.2758,102611.0
2024-04-15 14:25:00,86.41,86.51,86.4,86.45,104717.0,86.2758,86.3756,86.2658,86.3157,104717.0
2024-04-15 14:30:00,86.45,86.56,86.42,86.51,156845.0,86.3157,86.4256,86.2858,86.3756,156845.0
2024-04-15 14:35:00,86.5,86.57,86.39,86.42,163866.0,86.3657,86.4356,86.2558,86.2858,163866.0
2024-04-15 14:40:00,86.42,86.47,86.32,86.38,76337.0,86.2858,86.3357,86.1859,86.2458,76337.0
2024-04-15 14:45:00,86.37,86.4,86.25,86.29,113281.0,86.2359,86.2658,86.1161,86.156,113281.0
2024-04-15 14:50:00,86.3,86.3,86.1,86.16,109933.0,86.166,86.166,85.9663,86.0262,109933.0
2024-04-15 14:55:00,86.16,86.23,86.08,86.2,117700.0,86.0262,86.0961,85.9463,86.0661,117700.0
2024-04-15 15:00:00,86.2,86.2,85.98,85.99,140721.0,86.0661,86.0661,85.8465,85.8565,140721.0
2024-04-15 15:05:00,85.98,86.0,85.85,85.99,172536.0,85.8465,85.8664,85.7167,85.8565,172536.0
2024-04-15 15:10:00,85.99,86.05,85.9,85.92,99005.0,85.8565,85.9164,85.7666,85.7866,99005.0
2024-04-15 15:15:00,85.91,85.91,85.71,85.76,280287.0,85.7766,85.7766,85.5769,85.6268,280287.0
2024-04-15 15:20:00,85.76,86.05,85.72,85.98,257082.0,85.6268,85.9164,85.5869,85.8465,257082.0
2024-04-15 15:25:00,85.98,86.0,85.91,85.97,175691.0,85.8465,85.8664,85.7766,85.8365,175691.0
2024-04-15 15:30:00,85.97,86.11,85.97,86.05,131227.0,85.8365,85.9763,85.8365,85.9164,131227.0
2024-04-15 15:35:00,86.05,86.25,86.05,86.23,241173.0,85.9164,86.1161,85.9164,86.0961,241173.0
2024-04-15 15:40:00,86.23,86.24,86.07,86.12,231542.0,86.0961,86.1061,85.9363,85.9863,231542.0
2024-04-15 15:45:00,86.12,86.32,86.1,86.31,289257.0,85.9863,86.1859,85.9663,86.176,289257.0
2024-04-15 15:50:00,86.31,86.4,86.25,86.34,316698.0,86.176,86.2658,86.1161,86.2059,316698.0
2024-04-15 15:55:00,86.34,86.37,86.29,86.34,519689.0,86.2059,86.2359,86.156,86.2059,519689.0
2024-04-16 09:30:00,85.68,85.83,85.13,85.64,455766.0,85.5469,85.6967,84.9978,85.507,455766.0
2024-04-16 09:35:00,85.61,85.72,85.41,85.61,303428.0,85.477,85.5869,85.2774,85.477,303428.0
2024-04-16 09:40:00,85.59,85.63,85.33,85.36,336434.0,85.4571,85.497,85.1975,85.2274,336434.0
2024-04-16 09:45:00,85.36,85.72,85.27,85.7,400362.0,85.2274,85.5869,85.1376,85.5669,400362.0
2024-04-16 09:50:00,85.69,85.79,85.57,85.76,259308.0,85.5569,85.6568,85.4371,85.6268,259308.0
2024-04-16 09:55:00,85.76,86.27,85.73,86.17,266019.0,85.6268,86.136,85.5969,86.0362,266019.0
2024-04-16 10:00:00,86.17,86.26,86.09,86.25,153980.0,86.0362,86.126,85.9563,86.1161,153980.0
2024-04-16 10:05:00,86.26,86.31,86.13,86.18,125198.0,86.126,86.176,85.9962,86.0462,125198.0
2024-04-16 10:10:00,86.16,86.42,86.13,86.41,146021.0,86.0262,86.2858,85.9962,86.2758,146021.0
2024-04-16 10:15:00,86.41,86.49,86.32,86.38,135197.0,86.2758,86.3557,86.1859,86.2458,135197.0
2024-04-16 10:20:00,86.38,86.42,86.21,86.27,95545.0,86.2458,86.2858,86.0761,86.136,95545.0
2024-04-16 10:25:00,86.28,86.3,86.17,86.18,117324.0,86.146,86.166,86.0362,86.0462,117324.0
2024-04-16 10:30:00,86.18,86.21,85.86,85.94,201417.0,86.0462,86.0761,85.7267,85.8065,201417.0
2024-04-16 10:35:00,85.93,86.08,85.85,86.06,146561.0,85.7965,85.9463,85.7167,85.9263,146561.0
2024-04-16 10:40:00,86.07,86.14,86.01,86.14,117060.0,85.9363,86.0062,85.8764,86.0062,117060.0
2024-04-16 10:45:00,86.12,86.2,86.03,86.2,90647.0,85.9863,86.0661,85.8964,86.0661,90647.0
2024-04-16 10:50:00,86.2,86.21,86.06,86.06,48112.0,86.0661,86.0761,85.9263,85.9263,48112.0
2024-04-16 10:55:00,86.06,86.13,86.0,86.06,66525.0,85.9263,85.9962,85.8664,85.9263,66525.0
2024-04-16 11:00:00,86.07,86.15,85.99,86.12,131263.0,85.9363,86.0162,85.8565,85.9863,131263.0
2024-04-16 11:05:00,86.12,86.21,86.09,86.2,92705.0,85.9863,86.0761,85.9563,86.0661,92705.0
2024-04-16 11:10:00,86.2,86.25,86.13,86.22,63312.0,86.0661,86.1161,85.9962,86.0861,63312.0
2024-04-16 11:15:00,86.21,86.44,86.21,86.3,95167.0,86.0761,86.3058,86.0761,86.166,95167.0
2024-04-16 11:20:00,86.3,86.48,86.25,86.41,59812.0,86.166,86.3457,86.1161,86.2758,59812.0
2024-04-16 11:25:00,86.41,86.48,86.32,86.42,70008.0,86.2758,86.3457,86.1859,86.2858,70008.0
2024-04-16 11:30:00,86.42,86.43,86.26,86.33,60224.0,86.2858,86.2958,86.126,86.1959,60224.0
2024-04-16 11:35:00,86.33,86.37,86.24,86.25,55952.0,86.1959,86.2359,86.1061,86.1161,55952.0
2024-04-16 11:40:00,86.23,86.34,86.21,86.23,45307.0,86.0961,86.2059,86.0761,86.0961,45307.0
2024-04-16 11:45:00,86.23,86.24,86.05,86.12,83658.0,86.0961,86.1061,85.9164,85.9863,83658.0
2024-04-16 11:50:00,86.13,86.27,86.11,86.27,48730.0,85.9962,86.136,85.9763,86.136,48730.0
2024-04-16 11:55:00,86.27,86.33,86.14,86.15,76956.0,86.136,86.1959,86.0062,86.0162,76956.0
2024-04-16 12:00:00,86.14,86.14,85.89,85.94,104625.0,86.0062,86.0062,85.7566,85.8065,104625.0
2024-04-16 12:05:00,85.95,86.06,85.87,86.06,77253.0,85.8165,85.9263,85.7366,85.9263,77253.0
2024-04-16 12:10:00,86.06,86.11,86.01,86.11,94918.0,85.9263,85.9763,85.8764,85.9763,94918.0
2024-04-16 12:15:00,86.11,86.13,85.94,85.98,104014.0,85.9763,85.9962,85.8065,85.8465,104014.0
2024-04-16 12:20:00,85.97,86.01,85.91,85.95,48504.0,85.8365,85.8764,85.7766,85.8165,48504.0
2024-04-16 12:25:00,85.95,86.09,85.95,86.01,46673.0,85.8165,85.9563,85.8165,85.8764,46673.0
2024-04-16 12:30:00,86.0,86.11,85.98,86.06,55706.0,85.8664,85.9763,85.8465,85.9263,55706.0
2024-04-16 12:35:00,86.06,86.13,86.02,86.11,41661.0,85.9263,85.9962,85.8864,85.9763,41661.0
2024-04-16 12:40:00,86.12,86.19,86.0,86.0,54779.0,85.9863,86.0561,85.8664,85.8664,54779.0
2024-04-16 12:45:00,86.0,86.15,85.97,86.15,42105.0,85.8664,86.0162,85.8365,86.0162,42105.0
2024-04-16 12:50:00,86.14,86.21,86.11,86.17,91660.0,86.0062,86.0761,85.9763,86.0362,91660.0
2024-04-16 12:55:00,86.17,86.18,86.04,86.13,36784.0,86.0362,86.0462,85.9064,85.9962,36784.0
2024-04-16 13:00:00,86.17,86.18,86.0,86.04,46456.0,86.0362,86.0462,85.8664,85.9064,46456.0
2024-04-16 13:05:00,86.04,86.14,85.99,86.06,43233.0,85.9064,86.0062,85.8565,85.9263,43233.0
2024-04-16 13:10:00,86.03,86.1,85.97,86.08,35696.0,85.8964,85.9663,85.8365,85.9463,35696.0
2024-04-16 13:15:00,86.08,86.19,86.04,86.16,48683.0,85.9463,86.0561,85.9064,86.0262,48683.0
2024-04-16 13:20:00,86.16,86.23,86.12,86.16,82828.0,86.0262,86.0961,85.9863,86.0262,82828.0
2024-04-16 13:25:00,86.16,86.22,86.02,86.04,69349.0,86.0262,86.0861,85.8864,85.9064,69349.0
2024-04-16 13:30:00,86.04,86.07,85.5,85.76,273186.0,85.9064,85.9363,85.3672,85.6268,273186.0
2024-04-16 13:35:00,85.76,86.04,85.76,85.96,183930.0,85.6268,85.9064,85.6268,85.8265,183930.0
2024-04-16 13:40:00,85.97,86.16,85.96,86.03,78549.0,85.8365,86.0262,85.8265,85.8964,78549.0
2024-04-16 13:45:00,86.04,86.13,85.93,85.93,110573.0,85.9064,85.9962,85.7965,85.7965,110573.0
2024-04-16 13:50:00,85.92,86.04,85.77,86.0,113947.0,85.7866,85.9064,85.6368,85.8664,113947.0
2024-04-16 13:55:00,85.99,86.03,85.86,85.95,53336.0,85.8565,85.8964,85.7267,85.8165,53336.0
2024-04-16 14:00:00,85.95,86.05,85.88,86.03,74342.0,85.8165,85.9164,85.7466,85.8964,74342.0
2024-04-16 14:05:00,86.03,86.44,86.03,86.4,214360.0,85.8964,86.3058,85.8964,86.2658,214360.0
2024-04-16 14:10:00,86.4,86.44,86.06,86.09,156650.0,86.2658,86.3058,85.9263,85.9563,156650.0
2024-04-16 14:15:00,86.09,86.11,85.83,85.85,102446.0,85.9563,85.9763,85.6967,85.7167,102446.0
2024-04-16 14:20:00,85.85,85.9,85.67,85.71,72890.0,85.7167,85.7666,85.537,85.5769,72890.0
2024-04-16 14:25:00,85.69,85.81,85.59,85.64,88727.0,85.5569,85.6767,85.4571,85.507,88727.0
2024-04-16 14:30:00,85.62,85.79,85.48,85.79,93066.0,85.487,85.6568,85.3472,85.6568,93066.0
2024-04-16 14:35:00,85.8,85.86,85.69,85.75,51101.0,85.6667,85.7267,85.5569,85.6168,51101.0
2024-04-16 14:40:00,85.76,85.92,85.74,85.87,114586.0,85.6268,85.7866,85.6068,85.7366,114586.0
2024-04-16 14:45:00,85.87,85.95,85.82,85.85,45234.0,85.7366,85.8165,85.6867,85.7167,45234.0
2024-04-16 14:50:00,85.84,86.04,85.83,85.99,90348.0,85.7067,85.9064,85.6967,85.8565,90348.0
2024-04-16 14:55:00,86.0,86.08,85.98,86.05,65875.0,85.8664,85.9463,85.8465,85.9164,65875.0
2024-04-16 15:00:00,86.05,86.05,85.8,85.83,110133.0,85.9164,85.9164,85.6667,85.6967,110133.0
2024-04-16 15:05:00,85.82,85.85,85.78,85.79,70715.0,85.6867,85.7167,85.6468,85.6568,70715.0
2024-04-16 15:10:00,85.79,85.89,85.78,85.8,58329.0,85.6568,85.7566,85.6468,85.6667,58329.0
2024-04-16 15:15:00,85.79,85.88,85.72,85.88,79080.0,85.6568,85.7466,85.5869,85.7466,79080.0
2024-04-16 15:20:00,85.87,85.91,85.79,85.83,62392.0,85.7366,85.7766,85.6568,85.6967,62392.0
2024-04-16 15:25:00,85.83,85.94,85.77,85.87,62482.0,85.6967,85.8065,85.6368,85.7366,62482.0
2024-04-16 15:30:00,85.87,85.87,85.58,85.59,76457.0,85.7366,85.7366,85.4471,85.4571,76457.0
2024-04-16 15:35:00,85.58,85.76,85.55,85.71,124847.0,85.4471,85.6268,85.4171,85.5769,124847.0
2024-04-16 15:40:00,85.7,85.76,85.64,85.74,136023.0,85.5669,85.6268,85.507,85.6068,136023.0
2024-04-16 15:45:00,85.75,85.84,85.72,85.83,185879.0,85.6168,85.7067,85.5869,85.6967,185879.0
2024-04-16 15:50:00,85.82,85.89,85.7,85.73,197565.0,85.6867,85.7566,85.5669,85.5969,197565.0
2024-04-16 15:55:00,85.73,85.76,85.55,85.61,427531.0,85.5969,85.6268,85.4171,85.477,427531.0
2024-04-17 09:30:00,86.19,86.3,85.71,86.14,292896.0,86.0561,86.166,85.5769,86.0062,292896.0
2024-04-17 09:35:00,86.13,86.16,85.85,85.85,152791.0,85.9962,86.0262,85.7167,85.7167,152791.0
2024-04-17 09:40:00,85.86,85.89,85.61,85.75,146948.0,85.7267,85.7566,85.477,85.6168,146948.0
2024-04-17 09:45:00,85.75,85.81,85.48,85.53,74403.0,85.6168,85.6767,85.3472,85.3972,74403.0
2024-04-17 09:50:00,85.53,85.7,85.53,85.7,112528.0,85.3972,85.5669,85.3972,85.5669,112528.0
2024-04-17 09:55:00,85.7,85.75,85.59,85.59,54442.0,85.5669,85.6168,85.4571,85.4571,54442.0
2024-04-17 10:00:00,85.6,85.6,85.2,85.24,149425.0,85.4671,85.4671,85.0677,85.1076,149425.0
2024-04-17 10:05:00,85.24,85.29,84.97,85.01,156133.0,85.1076,85.1575,84.838,84.878,156133.0
2024-04-17 10:10:00,85.0,85.15,84.81,85.05,157582.0,84.868,85.0178,84.6783,84.9179,157582.0
2024-04-17 10:15:00,85.07,85.22,85.03,85.17,73485.0,84.9379,85.0876,84.8979,85.0377,73485.0
2024-04-17 10:20:00,85.17,85.25,85.11,85.25,51955.0,85.0377,85.1176,84.9778,85.1176,51955.0
2024-04-17 10:25:00,85.26,85.42,85.25,85.35,56255.0,85.1276,85.2873,85.1176,85.2174,56255.0
2024-04-17 10:30:00,85.37,85.38,85.18,85.32,76993.0,85.2374,85.2474,85.0477,85.1875,76993.0
2024-04-17 10:35:00,85.3,85.42,85.26,85.41,44442.0,85.1675,85.2873,85.1276,85.2774,44442.0
2024-04-17 10:40:00,85.4,85.48,85.35,85.48,37821.0,85.2674,85.3472,85.2174,85.3472,37821.0
2024-04-17 10:45:00,85.48,85.51,85.38,85.48,43653.0,85.3472,85.3772,85.2474,85.3472,43653.0
2024-04-17 10:50:00,85.5,85.54,85.1,85.13,95045.0,85.3672,85.4072,84.9678,84.9978,95045.0
2024-04-17 10:55:00,85.13,85.24,85.11,85.15,57833.0,84.9978,85.1076,84.9778,85.0178,57833.0
2024-04-17 11:00:00,85.16,85.47,85.15,85.46,58787.0,85.0277,85.3373,85.0178,85.3273,58787.0
2024-04-17 11:05:00,85.45,85.46,85.17,85.22,76787.0,85.3173,85.3273,85.0377,85.0876,76787.0
2024-04-17 11:10:00,85.21,85.35,85.21,85.31,38816.0,85.0777,85.2174,85.0777,85.1775,38816.0
2024-04-17 11:15:00,85.32,85.42,85.18,85.18,50136.0,85.1875,85.2873,85.0477,85.0477,50136.0
2024-04-17 11:20:00,85.17,85.25,85.12,85.13,38879.0,85.0377,85.1176,84.9878,84.9978,38879.0
2024-04-17 11:25:00,85.13,85.18,85.03,85.03,47213.0,84.9978,85.0477,84.8979,84.8979,47213.0
2024-04-17 11:30:00,85.04,85.06,84.89,85.01,143761.0,84.9079,84.9279,84.7582,84.878,143761.0
2024-04-17 11:35:00,85.01,85.07,84.81,85.06,236326.0,84.878,84.9379,84.6783,84.9279,236326.0
2024-04-17 11:40:00,85.04,85.07,84.93,85.01,50998.0,84.9079,84.9379,84.7981,84.878,50998.0
2024-04-17 11:45:00,85.01,85.06,84.9,84.98,136750.0,84.878,84.9279,84.7681,84.848,136750.0
2024-04-17 11:50:00,84.98,85.21,84.98,85.18,338195.0,84.848,85.0777,84.848,85.0477,338195.0
2024-04-17 11:55:00,85.17,85.22,85.14,85.19,59057.0,85.0377,85.0876,85.0078,85.0577,59057.0
2024-04-17 12:00:00,85.19,85.19,84.94,84.95,89847.0,85.0577,85.0577,84.8081,84.8181,89847.0
2024-04-17 12:05:00,84.95,84.97,84.86,84.96,98914.0,84.8181,84.838,84.7282,84.8281,98914.0
2024-04-17 12:10:00,84.96,85.21,84.96,85.19,93508.0,84.8281,85.0777,84.8281,85.0577,93508.0
2024-04-17 12:15:00,85.2,85.24,85.15,85.22,40176.0,85.0677,85.1076,85.0178,85.0876,40176.0
2024-04-17 12:20:00,85.22,85.37,85.15,85.15,84750.0,85.0876,85.2374,85.0178,85.0178,84750.0
2024-04-17 12:25:00,85.14,85.25,85.09,85.11,62969.0,85.0078,85.1176,84.9579,84.9778,62969.0
2024-04-17 12:30:00,85.11,85.13,85.01,85.1,62635.0,84.9778,84.9978,84.878,84.9678,62635.0
2024-04-17 12:35:00,85.12,85.12,84.95,84.99,101377.0,84.9878,84.9878,84.8181,84.858,101377.0
2024-04-17 12:40:00,84.99,85.02,84.65,84.65,276092.0,84.858,84.888,84.5185,84.5185,276092.0
2024-04-17 12:45:00,84.66,84.85,84.6,84.83,151273.0,84.5285,84.7182,84.4686,84.6983,151273.0
2024-04-17 12:50:00,84.83,85.01,84.78,84.98,110856.0,84.6983,84.878,84.6483,84.848,110856.0
2024-04-17 12:55:00,84.98,85.0,84.87,84.91,59736.0,84.848,84.868,84.7382,84.7781,59736.0
2024-04-17 13:00:00,84.92,85.09,84.91,85.04,111860.0,84.7881,84.9579,84.7781,84.9079,111860.0
2024-04-17 13:05:00,85.03,85.19,84.97,85.19,78603.0,84.8979,85.0577,84.838,85.0577,78603.0
2024-04-17 13:10:00,85.19,85.28,85.11,85.2,357902.0,85.0577,85.1476,84.9778,85.0677,357902.0
2024-04-17 13:15:00,85.2,85.31,85.18,85.24,90931.0,85.0677,85.1775,85.0477,85.1076,90931.0
2024-04-17 13:20:00,85.24,85.33,85.21,85.3,76893.0,85.1076,85.1975,85.0777,85.1675,76893.0
2024-04-17 13:25:00,85.31,85.41,85.22,85.41,90887.0,85.1775,85.2774,85.0876,85.2774,90887.0
2024-04-17 13:30:00,85.41,85.49,85.3,85.3,74748.0,85.2774,85.3572,85.1675,85.1675,74748.0
2024-04-17 13:35:00,85.32,85.45,85.28,85.39,89466.0,85.1875,85.3173,85.1476,85.2574,89466.0
2024-04-17 13:40:00,85.4,85.46,85.3,85.4,62484.0,85.2674,85.3273,85.1675,85.2674,62484.0
2024-04-17 13:45:00,85.39,85.39,85.22,85.34,213808.0,85.2574,85.2574,85.0876,85.2075,213808.0
2024-04-17 13:50:00,85.35,85.41,85.23,85.33,59555.0,85.2174,85.2774,85.0976,85.1975,59555.0
2024-04-17 13:55:00,85.33,85.44,85.32,85.42,57271.0,85.1975,85.3073,85.1875,85.2873,57271.0
2024-04-17 14:00:00,85.42,85.46,85.32,85.43,114922.0,85.2873,85.3273,85.1875,85.2973,114922.0
2024-04-17 14:05:00,85.42,85.46,85.35,85.36,83355.0,85.2873,85.3273,85.2174,85.2274,83355.0
2024-04-17 14:10:00,85.36,85.37,85.25,85.29,45493.0,85.2274,85.2374,85.1176,85.1575,45493.0
2024-04-17 14:15:00,85.29,85.32,85.16,85.24,55635.0,85.1575,85.1875,85.0277,85.1076,55635.0
2024-04-17 14:20:00,85.23,85.25,85.14,85.22,78405.0,85.0976,85.1176,85.0078,85.0876,78405.0
2024-04-17 14:25:00,85.22,85.31,85.15,85.2,124961.0,85.0876,85.1775,85.0178,85.0677,124961.0
2024-04-17 14:30:00,85.21,85.24,85.17,85.2,56755.0,85.0777,85.1076,85.0377,85.0677,56755.0
2024-04-17 14:35:00,85.2,85.26,85.12,85.24,40651.0,85.0677,85.1276,84.9878,85.1076,40651.0
2024-04-17 14:40:00,85.24,85.58,85.22,85.57,211337.0,85.1076,85.4471,85.0876,85.4371,211337.0
2024-04-17 14:45:00,85.57,85.63,85.52,85.55,146328.0,85.4371,85.497,85.3872,85.4171,146328.0
2024-04-17 14:50:00,85.57,85.61,85.2,85.22,191498.0,85.4371,85.477,85.0677,85.0876,191498.0
2024-04-17 14:55:00,85.21,85.28,85.15,85.17,110931.0,85.0777,85.1476,85.0178,85.0377,110931.0
2024-04-17 15:00:00,85.17,85.17,84.95,84.97,173765.0,85.0377,85.0377,84.8181,84.838,173765.0
2024-04-17 15:05:00,84.98,85.01,84.91,84.94,110336.0,84.848,84.878,84.7781,84.8081,110336.0
2024-04-17 15:10:00,84.93,84.99,84.85,84.86,126919.0,84.7981,84.858,84.7182,84.7282,126919.0
2024-04-17 15:15:00,84.86,84.99,84.86,84.93,87981.0,84.7282,84.858,84.7282,84.7981,87981.0
2024-04-17 15:20:00,84.92,84.97,84.84,84.92,90933.0,84.7881,84.838,84.7082,84.7881,90933.0
2024-04-17 15:25:00,84.91,84.93,84.77,84.78,116779.0,84.7781,84.7981,84.6383,84.6483,116779.0
2024-04-17 15:30:00,84.78,84.96,84.78,84.95,90433.0,84.6483,84.8281,84.6483,84.8181,90433.0
2024-04-17 15:35:00,84.94,84.94,84.79,84.85,98158.0,84.8081,84.8081,84.6583,84.7182,98158.0
2024-04-17 15:40:00,84.85,84.89,84.78,84.89,141202.0,84.7182,84.7582,84.6483,84.7582,141202.0
2024-04-17 15:45:00,84.88,84.91,84.83,84.86,220893.0,84.7482,84.7781,84.6983,84.7282,220893.0
2024-04-17 15:50:00,84.85,84.85,84.62,84.74,293020.0,84.7182,84.7182,84.4886,84.6084,293020.0
2024-04-17 15:55:00,84.73,84.74,84.55,84.64,517200.0,84.5984,84.6084,84.4187,84.5086,517200.0
2024-04-18 09:30:00,84.4,84.75,84.12,84.42,422022.0,84.2689,84.6184,83.9894,84.2889,422022.0
2024-04-18 09:35:00,84.41,84.43,84.0,84.08,208623.0,84.2789,84.2989,83.8695,83.9494,208623.0
2024-04-18 09:40:00,84.08,84.25,84.0,84.07,160742.0,83.9494,84.1192,83.8695,83.9394,160742.0
2024-04-18 09:45:00,84.07,84.07,83.78,84.03,249832.0,83.9394,83.9394,83.6499,83.8995,249832.0
2024-04-18 09:50:00,84.04,84.22,83.98,84.11,169117.0,83.9095,84.0892,83.8496,83.9794,169117.0
2024-04-18 09:55:00,84.11,84.43,84.1,84.39,84112.0,83.9794,84.2989,83.9694,84.2589,84112.0
2024-04-18 10:00:00,84.39,84.43,84.02,84.02,70782.0,84.2589,84.2989,83.8895,83.8895,70782.0
2024-04-18 10:05:00,84.02,84.26,83.99,84.26,200211.0,83.8895,84.1291,83.8596,84.1291,200211.0
2024-04-18 10:10:00,84.25,84.6,84.24,84.55,384190.0,84.1192,84.4686,84.1092,84.4187,384190.0
2024-04-18 10:15:00,84.55,84.59,84.31,84.48,177126.0,84.4187,84.4586,84.1791,84.3488,177126.0
2024-04-18 10:20:00,84.47,84.56,84.36,84.41,129694.0,84.3388,84.4287,84.229,84.2789,129694.0
2024-04-18 10:25:00,84.4,84.61,84.4,84.61,86575.0,84.2689,84.4786,84.2689,84.4786,86575.0
2024-04-18 10:30:00,84.62,84.71,84.41,84.51,99425.0,84.4886,84.5784,84.2789,84.3788,99425.0
2024-04-18 10:35:00,84.51,84.64,84.48,84.56,80565.0,84.3788,84.5086,84.3488,84.4287,80565.0
2024-04-18 10:40:00,84.56,84.61,84.43,84.6,156220.0,84.4287,84.4786,84.2989,84.4686,156220.0
2024-04-18 10:45:00,84.6,84.75,84.47,84.7,196346.0,84.4686,84.6184,84.3388,84.5685,196346.0
2024-04-18 10:50:00,84.71,84.76,84.63,84.68,116491.0,84.5784,84.6284,84.4986,84.5485,116491.0
2024-04-18 10:55:00,84.68,84.85,84.68,84.78,156578.0,84.5485,84.7182,84.5485,84.6483,156578.0
2024-04-18 11:00:00,84.79,84.85,84.69,84.7,92786.0,84.6583,84.7182,84.5585,84.5685,92786.0
2024-04-18 11:05:00,84.69,84.88,84.68,84.8,150580.0,84.5585,84.7482,84.5485,84.6683,150580.0
2024-04-18 11:10:00,84.8,84.89,84.67,84.79,99964.0,84.6683,84.7582,84.5385,84.6583,99964.0
2024-04-18 11:15:00,84.79,84.94,84.79,84.81,88653.0,84.6583,84.8081,84.6583,84.6783,88653.0
2024-04-18 11:20:00,84.82,84.9,84.8,84.84,66343.0,84.6883,84.7681,84.6683,84.7082,66343.0
2024-04-18 11:25:00,84.83,84.83,84.59,84.61,88126.0,84.6983,84.6983,84.4586,84.4786,88126.0
2024-04-18 11:30:00,84.61,84.67,84.51,84.56,225168.0,84.4786,84.5385,84.3788,84.4287,225168.0
2024-04-18 11:35:00,84.57,84.61,84.48,84.49,94849.0,84.4387,84.4786,84.3488,84.3588,94849.0
2024-04-18 11:40:00,84.49,84.56,84.41,84.56,47768.0,84.3588,84.4287,84.2789,84.4287,47768.0
2024-04-18 11:45:00,84.56,84.58,84.45,84.58,41441.0,84.4287,84.4486,84.3188,84.4486,41441.0
2024-04-18 11:50:00,84.58,84.63,84.45,84.55,96584.0,84.4486,84.4986,84.3188,84.4187,96584.0
2024-04-18 11:55:00,84.55,84.59,84.46,84.49,26213.0,84.4187,84.4586,84.3288,84.3588,26213.0
2024-04-18 12:00:00,84.49,84.63,84.48,84.54,40795.0,84.3588,84.4986,84.3488,84.4087,40795.0
2024-04-18 12:05:00,84.54,84.55,84.38,84.47,32395.0,84.4087,84.4187,84.249,84.3388,32395.0
2024-04-18 12:10:00,84.48,84.52,84.4,84.42,39573.0,84.3488,84.3887,84.2689,84.2889,39573.0
2024-04-18 12:15:00,84.41,84.55,84.4,84.52,37960.0,84.2789,84.4187,84.2689,84.3887,37960.0
2024-04-18 12:20:00,84.53,84.62,84.52,84.56,46650.0,84.3987,84.4886,84.3887,84.4287,46650.0
2024-04-18 12:25:00,84.56,84.62,84.52,84.6,37085.0,84.4287,84.4886,84.3887,84.4686,37085.0
2024-04-18 12:30:00,84.6,84.6,84.35,84.37,44651.0,84.4686,84.4686,84.219,84.239,44651.0
2024-04-18 12:35:00,84.38,84.57,84.37,84.53,103869.0,84.249,84.4387,84.239,84.3987,103869.0
2024-04-18 12:40:00,84.53,84.58,84.35,84.38,140973.0,84.3987,84.4486,84.219,84.249,140973.0
2024-04-18 12:45:00,84.38,84.39,84.19,84.27,127185.0,84.249,84.2589,84.0592,84.1391,127185.0
2024-04-18 12:50:00,84.27,84.3,84.12,84.17,53284.0,84.1391,84.1691,83.9894,84.0393,53284.0
2024-04-18 12:55:00,84.16,84.3,84.15,84.23,56247.0,84.0293,84.1691,84.0193,84.0992,56247.0
2024-04-18 13:00:00,84.24,84.4,84.22,84.3,39168.0,84.1092,84.2689,84.0892,84.1691,39168.0
2024-04-18 13:05:00,84.3,84.34,84.25,84.33,31924.0,84.1691,84.209,84.1192,84.199,31924.0
2024-04-18 13:10:00,84.33,84.33,84.1,84.16,34065.0,84.199,84.199,83.9694,84.0293,34065.0
2024-04-18 13:15:00,84.17,84.21,83.96,84.04,70277.0,84.0393,84.0792,83.8296,83.9095,70277.0
2024-04-18 13:20:00,84.04,84.08,83.84,83.85,78828.0,83.9095,83.9494,83.7098,83.7198,78828.0
2024-04-18 13:25:00,83.85,84.07,83.85,84.05,52125.0,83.7198,83.9394,83.7198,83.9195,52125.0
2024-04-18 13:30:00,84.05,84.05,83.88,83.91,24884.0,83.9195,83.9195,83.7497,83.7797,24884.0
2024-04-18 13:35:00,83.9,83.96,83.84,83.91,98423.0,83.7697,83.8296,83.7098,83.7797,98423.0
2024-04-18 13:40:00,83.91,84.09,83.84,84.08,41107.0,83.7797,83.9594,83.7098,83.9494,41107.0
2024-04-18 13:45:00,84.06,84.19,84.06,84.16,35909.0,83.9295,84.0592,83.9295,84.0293,35909.0
2024-04-18 13:50:00,84.16,84.16,83.99,83.99,71800.0,84.0293,84.0293,83.8596,83.8596,71800.0
2024-04-18 13:55:00,83.99,84.15,83.97,84.1,40968.0,83.8596,84.0193,83.8396,83.9694,40968.0
2024-04-18 14:00:00,84.09,84.1,83.92,83.99,70362.0,83.9594,83.9694,83.7897,83.8596,70362.0
2024-04-18 14:05:00,83.99,84.0,83.84,83.88,47723.0,83.8596,83.8695,83.7098,83.7497,47723.0
2024-04-18 14:10:00,83.87,83.97,83.8,83.91,85394.0,83.7397,83.8396,83.6699,83.7797,85394.0
2024-04-18 14:15:00,83.9,84.0,83.9,83.95,38314.0,83.7697,83.8695,83.7697,83.8196,38314.0
2024-04-18 14:20:00,83.95,84.01,83.88,83.95,57634.0,83.8196,83.8795,83.7497,83.8196,57634.0
2024-04-18 14:25:00,83.95,84.09,83.88,83.9,103331.0,83.8196,83.9594,83.7497,83.7697,103331.0
2024-04-18 14:30:00,83.91,84.0,83.69,83.69,288720.0,83.7797,83.8695,83.56,83.56,288720.0
2024-04-18 14:35:00,83.68,83.83,83.68,83.74,55984.0,83.55,83.6998,83.55,83.6099,55984.0
2024-04-18 14:40:00,83.75,83.94,83.73,83.93,136657.0,83.6199,83.8096,83.6,83.7997,136657.0
2024-04-18 14:45:00,83.93,83.93,83.79,83.86,121135.0,83.7997,83.7997,83.6599,83.7298,121135.0
2024-04-18 14:50:00,83.86,83.86,83.73,83.77,109401.0,83.7298,83.7298,83.6,83.6399,109401.0
2024-04-18 14:55:00,83.77,83.85,83.73,83.75,259973.0,83.6399,83.7198,83.6,83.6199,259973.0
2024-04-18 15:00:00,83.75,83.85,83.72,83.73,114796.0,83.6199,83.7198,83.59,83.6,114796.0
2024-04-18 15:05:00,83.74,83.79,83.69,83.71,69012.0,83.6099,83.6599,83.56,83.58,69012.0
2024-04-18 15:10:00,83.71,83.79,83.68,83.72,78965.0,83.58,83.6599,83.55,83.59,78965.0
2024-04-18 15:15:00,83.71,83.85,83.6,83.65,279771.0,83.58,83.7198,83.4702,83.5201,279771.0
2024-04-18 15:20:00,83.65,83.72,83.54,83.65,150326.0,83.5201,83.59,83.4103,83.5201,150326.0
2024-04-18 15:25:00,83.65,83.75,83.61,83.73,80380.0,83.5201,83.6199,83.4802,83.6,80380.0
2024-04-18 15:30:00,83.74,83.83,83.73,83.8,105246.0,83.6099,83.6998,83.6,83.6699,105246.0
2024-04-18 15:35:00,83.8,83.89,83.78,83.83,98768.0,83.6699,83.7597,83.6499,83.6998,98768.0
2024-04-18 15:40:00,83.83,83.9,83.83,83.89,80780.0,83.6998,83.7697,83.6998,83.7597,80780.0
2024-04-18 15:45:00,83.89,83.91,83.68,83.73,271997.0,83.7597,83.7797,83.55,83.6,271997.0
2024-04-18 15:50:00,83.74,83.75,83.61,83.64,211757.0,83.6099,83.6199,83.4802,83.5101,211757.0
2024-04-18 15:55:00,83.63,83.63,83.38,83.44,486632.0,83.5001,83.5001,83.2505,83.3104,486632.0
2024-04-19 09:30:00,83.04,83.86,82.91,83.64,614735.0,82.911,83.7298,82.7812,83.5101,614735.0
2024-04-19 09:35:00,83.64,83.64,83.31,83.38,190842.0,83.5101,83.5101,83.1806,83.2505,190842.0
2024-04-19 09:40:00,83.39,83.75,83.18,83.74,172813.0,83.2605,83.6199,83.0508,83.6099,172813.0
2024-04-19 09:45:00,83.74,84.31,83.67,84.22,399568.0,83.6099,84.1791,83.5401,84.0892,399568.0
2024-04-19 09:50:00,84.22,84.38,84.15,84.25,529742.0,84.0892,84.249,84.0193,84.1192,529742.0
2024-04-19 09:55:00,84.23,84.27,84.0,84.09,149542.0,84.0992,84.1391,83.8695,83.9594,149542.0
2024-04-19 10:00:00,84.1,84.1,83.91,83.96,177118.0,83.9694,83.9694,83.7797,83.8296,177118.0
2024-04-19 10:05:00,83.98,84.13,83.85,83.85,112942.0,83.8496,83.9993,83.7198,83.7198,112942.0
2024-04-19 10:10:00,83.85,83.85,83.47,83.54,167124.0,83.7198,83.7198,83.3404,83.4103,167124.0
2024-04-19 10:15:00,83.54,83.58,83.31,83.33,112245.0,83.4103,83.4502,83.1806,83.2006,112245.0
2024-04-19 10:20:00,83.32,83.42,83.18,83.18,72842.0,83.1906,83.2904,83.0508,83.0508,72842.0
2024-04-19 10:25:00,83.19,83.33,83.16,83.33,66549.0,83.0608,83.2006,83.0308,83.2006,66549.0
2024-04-19 10:30:00,83.34,83.41,83.17,83.24,100725.0,83.2106,83.2805,83.0408,83.1107,100725.0
2024-04-19 10:35:00,83.24,83.28,82.95,83.06,120060.0,83.1107,83.1507,82.8212,82.931,120060.0
2024-04-19 10:40:00,83.06,83.13,83.04,83.05,131562.0,82.931,83.0009,82.911,82.921,131562.0
2024-04-19 10:45:00,83.05,83.28,83.05,83.08,204536.0,82.921,83.1507,82.921,82.951,204536.0
2024-04-19 10:50:00,83.08,83.16,83.06,83.12,195556.0,82.951,83.0308,82.931,82.9909,195556.0
2024-04-19 10:55:00,83.12,83.16,83.04,83.08,158490.0,82.9909,83.0308,82.911,82.951,158490.0
2024-04-19 11:00:00,83.08,83.08,82.77,82.81,119212.0,82.951,82.951,82.6415,82.6814,119212.0
2024-04-19 11:05:00,82.81,82.96,82.74,82.95,69271.0,82.6814,82.8312,82.6115,82.8212,69271.0
2024-04-19 11:10:00,82.95,83.06,82.89,82.97,68241.0,82.8212,82.931,82.7613,82.8411,68241.0
2024-04-19 11:15:00,82.98,83.03,82.89,82.91,66736.0,82.8511,82.9011,82.7613,82.7812,66736.0
2024-04-19 11:20:00,82.91,82.96,82.81,82.81,118254.0,82.7812,82.8312,82.6814,82.6814,118254.0
2024-04-19 11:25:00,82.81,82.88,82.77,82.83,65432.0,82.6814,82.7513,82.6415,82.7014,65432.0
2024-04-19 11:30:00,82.82,82.85,82.69,82.69,63259.0,82.6914,82.7213,82.5616,82.5616,63259.0
2024-04-19 11:35:00,82.7,82.78,82.67,82.73,55751.0,82.5716,82.6514,82.5416,82.6015,55751.0
2024-04-19 11:40:00,82.75,82.77,82.59,82.72,62918.0,82.6215,82.6415,82.4617,82.5915,62918.0
2024-04-19 11:45:00,82.72,82.84,82.69,82.79,51613.0,82.5915,82.7113,82.5616,82.6614,51613.0
2024-04-19 11:50:00,82.8,82.95,82.8,82.88,83563.0,82.6714,82.8212,82.6714,82.7513,83563.0
2024-04-19 11:55:00,82.87,82.89,82.74,82.76,66949.0,82.7413,82.7613,82.6115,82.6315,66949.0
2024-04-19 12:00:00,82.76,82.89,82.66,82.66,49919.0,82.6315,82.7613,82.5316,82.5316,49919.0
2024-04-19 12:05:00,82.66,82.8,82.61,82.62,169113.0,82.5316,82.6714,82.4817,82.4917,169113.0
2024-04-19 12:10:00,82.61,82.62,82.28,82.28,95937.0,82.4817,82.4917,82.1522,82.1522,95937.0
2024-04-19 12:15:00,82.29,82.34,82.21,82.25,75895.0,82.1622,82.2121,82.0823,82.1223,75895.0
2024-04-19 12:20:00,82.25,82.3,82.13,82.15,89311.0,82.1223,82.1722,82.0024,82.0224,89311.0
2024-04-19 12:25:00,82.15,82.23,82.12,82.14,75254.0,82.0224,82.1023,81.9925,82.0124,75254.0
2024-04-19 12:30:00,82.14,82.21,82.13,82.17,79080.0,82.0124,82.0823,82.0024,82.0424,79080.0
2024-04-19 12:35:00,82.17,82.27,82.17,82.24,182163.0,82.0424,82.1422,82.0424,82.1123,182163.0
2024-04-19 12:40:00,82.24,82.35,82.23,82.24,94400.0,82.1123,82.2221,82.1023,82.1123,94400.0
2024-04-19 12:45:00,82.24,82.29,82.16,82.26,43078.0,82.1123,82.1622,82.0324,82.1322,43078.0
2024-04-19 12:50:00,82.28,82.42,82.28,82.3,92126.0,82.1522,82.292,82.1522,82.1722,92126.0
2024-04-19 12:55:00,82.31,82.43,82.31,82.38,132559.0,82.1822,82.302,82.1822,82.2521,132559.0
2024-04-19 13:00:00,82.38,82.44,82.34,82.35,95564.0,82.2521,82.312,82.2121,82.2221,95564.0
2024-04-19 13:05:00,82.36,82.42,82.3,82.38,50308.0,82.2321,82.292,82.1722,82.2521,50308.0
2024-04-19 13:10:00,82.38,82.42,82.31,82.39,81778.0,82.2521,82.292,82.1822,82.262,81778.0
2024-04-19 13:15:00,82.38,82.41,82.26,82.39,119659.0,82.2521,82.282,82.1322,82.262,119659.0
2024-04-19 13:20:00,82.4,82.46,82.31,82.34,72906.0,82.272,82.3319,82.1822,82.2121,72906.0
2024-04-19 13:25:00,82.34,82.38,82.22,82.23,45487.0,82.2121,82.2521,82.0923,82.1023,45487.0
2024-04-19 13:30:00,82.24,82.29,82.17,82.2,85651.0,82.1123,82.1622,82.0424,82.0723,85651.0
2024-04-19 13:35:00,82.21,82.22,82.05,82.06,82868.0,82.0823,82.0923,81.9226,81.9326,82868.0
2024-04-19 13:40:00,82.07,82.11,82.0,82.03,51243.0,81.9425,81.9825,81.8727,81.9026,51243.0
2024-04-19 13:45:00,82.04,82.23,82.01,82.2,111437.0,81.9126,82.1023,81.8826,82.0723,111437.0
2024-04-19 13:50:00,82.19,82.38,82.19,82.34,44092.0,82.0624,82.2521,82.0624,82.2121,44092.0
2024-04-19 13:55:00,82.35,82.37,82.2,82.22,88693.0,82.2221,82.2421,82.0723,82.0923,88693.0
2024-04-19 14:00:00,82.22,82.23,81.95,81.98,111316.0,82.0923,82.1023,81.8227,81.8527,111316.0
2024-04-19 14:05:00,81.98,81.99,81.81,81.82,214722.0,81.8527,81.8627,81.6829,81.6929,214722.0
2024-04-19 14:10:00,81.83,81.89,81.78,81.87,145339.0,81.7029,81.7628,81.653,81.7429,145339.0
2024-04-19 14:15:00,81.86,81.97,81.83,81.93,67845.0,81.7329,81.8427,81.7029,81.8028,67845.0
2024-04-19 14:20:00,81.92,81.97,81.81,81.81,87738.0,81.7928,81.8427,81.6829,81.6829,87738.0
2024-04-19 14:25:00,81.81,81.87,81.66,81.66,192959.0,81.6829,81.7429,81.5332,81.5332,192959.0
2024-04-19 14:30:00,81.65,81.71,81.59,81.63,142343.0,81.5232,81.5831,81.4633,81.5032,142343.0
2024-04-19 14:35:00,81.63,81.64,81.45,81.49,150576.0,81.5032,81.5132,81.3235,81.3634,150576.0
2024-04-19 14:40:00,81.48,81.48,81.36,81.36,137389.0,81.3535,81.3535,81.2336,81.2336,137389.0
2024-04-19 14:45:00,81.36,81.43,81.26,81.41,188571.0,81.2336,81.3035,81.1338,81.2836,188571.0
2024-04-19 14:50:00,81.42,81.47,81.31,81.38,137523.0,81.2936,81.3435,81.1837,81.2536,137523.0
2024-04-19 14:55:00,81.37,81.5,81.35,81.41,160910.0,81.2436,81.3734,81.2237,81.2836,160910.0
2024-04-19 15:00:00,81.41,81.49,81.31,81.45,114376.0,81.2836,81.3634,81.1837,81.3235,114376.0
2024-04-19 15:05:00,81.44,81.65,81.42,81.61,168678.0,81.3135,81.5232,81.2936,81.4833,168678.0
2024-04-19 15:10:00,81.6,81.85,81.58,81.82,261339.0,81.4733,81.7229,81.4533,81.6929,261339.0
2024-04-19 15:15:00,81.83,81.91,81.78,81.91,95346.0,81.7029,81.7828,81.653,81.7828,95346.0
2024-04-19 15:20:00,81.91,82.01,81.87,81.92,137676.0,81.7828,81.8826,81.7429,81.7928,137676.0
2024-04-19 15:25:00,81.93,82.18,81.92,82.09,126702.0,81.8028,82.0524,81.7928,81.9625,126702.0
2024-04-19 15:30:00,82.09,82.35,82.09,82.32,256159.0,81.9625,82.2221,81.9625,82.1922,256159.0
2024-04-19 15:35:00,82.33,82.41,82.16,82.36,195346.0,82.2021,82.282,82.0324,82.2321,195346.0
2024-04-19 15:40:00,82.36,82.36,82.26,82.33,133340.0,82.2321,82.2321,82.1322,82.2021,133340.0
2024-04-19 15:45:00,82.34,82.56,82.32,82.51,323144.0,82.2121,82.4318,82.1922,82.3819,323144.0
2024-04-19 15:50:00,82.5,82.77,82.4,82.76,412058.0,82.3719,82.6415,82.272,82.6315,412058.0
2024-04-19 15:55:00,82.76,82.85,82.68,82.81,790731.0,82.6315,82.7213,82.5516,82.6814,790731.0
2024-04-22 09:30:00,83.5,83.92,82.89,82.97,337274.0,83.3703,83.7897,82.7613,82.8411,337274.0
2024-04-22 09:35:00,82.94,83.03,82.79,82.87,148546.0,82.8112,82.9011,82.6614,82.7413,148546.0
2024-04-22 09:40:00,82.84,82.92,82.68,82.83,141037.0,82.7113,82.7912,82.5516,82.7014,141037.0
2024-04-22 09:45:00,82.82,82.89,82.69,82.88,142328.0,82.6914,82.7613,82.5616,82.7513,142328.0
2024-04-22 09:50:00,82.89,82.99,82.82,82.96,107241.0,82.7613,82.8611,82.6914,82.8312,107241.0
2024-04-22 09:55:00,82.96,83.09,82.8,82.84,78709.0,82.8312,82.961,82.6714,82.7113,78709.0
2024-04-22 10:00:00,82.85,83.02,82.83,83.0,67624.0,82.7213,82.8911,82.7014,82.8711,67624.0
2024-04-22 10:05:00,83.0,83.25,82.98,83.23,70519.0,82.8711,83.1207,82.8511,83.1007,70519.0
2024-04-22 10:10:00,83.23,83.31,83.2,83.28,93027.0,83.1007,83.1806,83.0708,83.1507,93027.0
2024-04-22 10:15:00,83.29,83.39,83.22,83.37,49673.0,83.1606,83.2605,83.0908,83.2405,49673.0
2024-04-22 10:20:00,83.37,83.37,83.12,83.13,65657.0,83.2405,83.2405,82.9909,83.0009,65657.0
2024-04-22 10:25:00,83.14,83.17,82.97,83.11,51999.0,83.0109,83.0408,82.8411,82.9809,51999.0
2024-04-22 10:30:00,83.12,83.24,83.09,83.21,58419.0,82.9909,83.1107,82.961,83.0808,58419.0
2024-04-22 10:35:00,83.2,83.38,83.12,83.38,39618.0,83.0708,83.2505,82.9909,83.2505,39618.0
2024-04-22 10:40:00,83.37,83.41,83.18,83.18,29341.0,83.2405,83.2805,83.0508,83.0508,29341.0
2024-04-22 10:45:00,83.19,83.24,83.14,83.14,51933.0,83.0608,83.1107,83.0109,83.0109,51933.0
2024-04-22 10:50:00,83.12,83.12,82.93,82.94,49447.0,82.9909,82.9909,82.8012,82.8112,49447.0
2024-04-22 10:55:00,82.95,83.06,82.94,83.0,61326.0,82.8212,82.931,82.8112,82.8711,61326.0
2024-04-22 11:00:00,83.0,83.01,82.94,82.98,20892.0,82.8711,82.8811,82.8112,82.8511,20892.0
2024-04-22 11:05:00,82.97,82.99,82.8,82.81,26935.0,82.8411,82.8611,82.6714,82.6814,26935.0
2024-04-22 11:10:00,82.83,82.83,82.69,82.73,39331.0,82.7014,82.7014,82.5616,82.6015,39331.0
2024-04-22 11:15:00,82.74,82.74,82.65,82.67,45734.0,82.6115,82.6115,82.5216,82.5416,45734.0
2024-04-22 11:20:00,82.69,82.7,82.55,82.63,32187.0,82.5616,82.5716,82.4218,82.5017,32187.0
2024-04-22 11:25:00,82.61,82.62,82.47,82.61,131296.0,82.4817,82.4917,82.3419,82.4817,131296.0
2024-04-22 11:30:00,82.61,82.68,82.57,82.66,60003.0,82.4817,82.5516,82.4418,82.5316,60003.0
2024-04-22 11:35:00,82.66,82.84,82.65,82.8,56154.0,82.5316,82.7113,82.5216,82.6714,56154.0
2024-04-22 11:40:00,82.81,82.85,82.73,82.74,58470.0,82.6814,82.7213,82.6015,82.6115,58470.0
2024-04-22 11:45:00,82.75,82.92,82.75,82.91,39934.0,82.6215,82.7912,82.6215,82.7812,39934.0
2024-04-22 11:50:00,82.92,83.01,82.87,82.99,39431.0,82.7912,82.8811,82.7413,82.8611,39431.0
2024-04-22 11:55:00,82.99,83.08,82.97,83.07,48868.0,82.8611,82.951,82.8411,82.941,48868.0
2024-04-22 12:00:00,83.08,83.2,83.04,83.19,37693.0,82.951,83.0708,82.911,83.0608,37693.0
2024-04-22 12:05:00,83.2,83.24,83.17,83.24,43347.0,83.0708,83.1107,83.0408,83.1107,43347.0
2024-04-22 12:10:00,83.25,83.47,83.24,83.39,68284.0,83.1207,83.3404,83.1107,83.2605,68284.0
2024-04-22 12:15:00,83.4,83.53,83.38,83.41,123281.0,83.2705,83.4003,83.2505,83.2805,123281.0
2024-04-22 12:20:00,83.4,83.5,83.39,83.44,132271.0,83.2705,83.3703,83.2605,83.3104,132271.0
2024-04-22 12:25:00,83.44,83.45,83.33,83.35,74218.0,83.3104,83.3204,83.2006,83.2206,74218.0
2024-04-22 12:30:00,83.34,83.35,83.27,83.31,89306.0,83.2106,83.2206,83.1407,83.1806,89306.0
2024-04-22 12:35:00,83.3,83.4,83.29,83.39,40060.0,83.1706,83.2705,83.1606,83.2605,40060.0
2024-04-22 12:40:00,83.4,83.53,83.39,83.47,70671.0,83.2705,83.4003,83.2605,83.3404,70671.0
2024-04-22 12:45:00,83.47,83.65,83.47,83.59,72391.0,83.3404,83.5201,83.3404,83.4602,72391.0
2024-04-22 12:50:00,83.59,83.66,83.56,83.63,45684.0,83.4602,83.5301,83.4302,83.5001,45684.0
2024-04-22 12:55:00,83.64,83.71,83.63,83.71,78681.0,83.5101,83.58,83.5001,83.58,78681.0
2024-04-22 13:00:00,83.7,83.8,83.63,83.68,155507.0,83.57,83.6699,83.5001,83.55,155507.0
2024-04-22 13:05:00,83.69,83.84,83.68,83.83,45481.0,83.56,83.7098,83.55,83.6998,45481.0
2024-04-22 13:10:00,83.84,83.91,83.8,83.89,50848.0,83.7098,83.7797,83.6699,83.7597,50848.0
2024-04-22 13:15:00,83.88,83.96,83.84,83.95,47590.0,83.7497,83.8296,83.7098,83.8196,47590.0
2024-04-22 13:20:00,83.95,84.07,83.91,84.07,95835.0,83.8196,83.9394,83.7797,83.9394,95835.0
2024-04-22 13:25:00,84.07,84.24,84.06,84.24,117228.0,83.9394,84.1092,83.9295,84.1092,117228.0
2024-04-22 13:30:00,84.22,84.33,84.21,84.31,120211.0,84.0892,84.199,84.0792,84.1791,120211.0
2024-04-22 13:35:00,84.31,84.36,84.25,84.31,145192.0,84.1791,84.229,84.1192,84.1791,145192.0
2024-04-22 13:40:00,84.3,84.38,84.29,84.38,59249.0,84.1691,84.249,84.1591,84.249,59249.0
2024-04-22 13:45:00,84.38,84.59,84.37,84.57,126072.0,84.249,84.4586,84.239,84.4387,126072.0
2024-04-22 13:50:00,84.57,84.76,84.54,84.72,280466.0,84.4387,84.6284,84.4087,84.5884,280466.0
2024-04-22 13:55:00,84.73,84.78,84.57,84.57,196506.0,84.5984,84.6483,84.4387,84.4387,196506.0
2024-04-22 14:00:00,84.57,84.61,84.48,84.6,136409.0,84.4387,84.4786,84.3488,84.4686,136409.0
2024-04-22 14:05:00,84.6,84.63,84.51,84.59,89211.0,84.4686,84.4986,84.3788,84.4586,89211.0
2024-04-22 14:10:00,84.6,84.7,84.58,84.67,65534.0,84.4686,84.5685,84.4486,84.5385,65534.0
2024-04-22 14:15:00,84.68,84.73,84.62,84.68,402346.0,84.5485,84.5984,84.4886,84.5485,402346.0
2024-04-22 14:20:00,84.68,84.73,84.61,84.68,92397.0,84.5485,84.5984,84.4786,84.5485,92397.0
2024-04-22 14:25:00,84.67,84.72,84.66,84.66,157572.0,84.5385,84.5884,84.5285,84.5285,157572.0
2024-04-22 14:30:00,84.66,84.74,84.63,84.68,90371.0,84.5285,84.6084,84.4986,84.5485,90371.0
2024-04-22 14:35:00,84.69,84.74,84.56,84.58,130803.0,84.5585,84.6084,84.4287,84.4486,130803.0
2024-04-22 14:40:00,84.58,84.6,84.49,84.5,213429.0,84.4486,84.4686,84.3588,84.3688,213429.0
2024-04-22 14:45:00,84.51,84.55,84.39,84.41,95644.0,84.3788,84.4187,84.2589,84.2789,95644.0
2024-04-22 14:50:00,84.4,84.43,84.32,84.36,95234.0,84.2689,84.2989,84.189,84.229,95234.0
2024-04-22 14:55:00,84.36,84.46,84.35,84.37,104413.0,84.229,84.3288,84.219,84.239,104413.0
2024-04-22 15:00:00,84.36,84.36,84.3,84.31,48100.0,84.229,84.229,84.1691,84.1791,48100.0
2024-04-22 15:05:00,84.31,84.32,84.2,84.22,67217.0,84.1791,84.189,84.0692,84.0892,67217.0
2024-04-22 15:10:00,84.22,84.25,84.1,84.22,54736.0,84.0892,84.1192,83.9694,84.0892,54736.0
2024-04-22 15:15:00,84.22,84.29,84.18,84.21,78750.0,84.0892,84.1591,84.0493,84.0792,78750.0
2024-04-22 15:20:00,84.2,84.2,84.0,84.04,66270.0,84.0692,84.0692,83.8695,83.9095,66270.0
2024-04-22 15:25:00,84.03,84.14,84.02,84.09,30379.0,83.8995,84.0093,83.8895,83.9594,30379.0
2024-04-22 15:30:00,84.08,84.16,84.0,84.01,74275.0,83.9494,84.0293,83.8695,83.8795,74275.0
2024-04-22 15:35:00,84.0,84.06,83.92,84.0,118600.0,83.8695,83.9295,83.7897,83.8695,118600.0
2024-04-22 15:40:00,84.0,84.04,83.94,84.01,232532.0,83.8695,83.9095,83.8096,83.8795,232532.0
2024-04-22 15:45:00,84.01,84.02,83.86,83.87,207521.0,83.8795,83.8895,83.7298,83.7397,207521.0
2024-04-22 15:50:00,83.87,83.87,83.74,83.76,259205.0,83.7397,83.7397,83.6099,83.6299,259205.0
2024-04-22 15:55:00,83.75,83.81,83.66,83.8,680679.0,83.6199,83.6798,83.5301,83.6699,680679.0
2024-04-23 09:30:00,84.34,84.76,84.21,84.48,285792.0,84.209,84.6284,84.0792,84.3488,285792.0
2024-04-23 09:35:00,84.46,84.78,84.43,84.77,159581.0,84.3288,84.6483,84.2989,84.6383,159581.0
2024-04-23 09:40:00,84.77,85.03,84.75,84.96,233110.0,84.6383,84.8979,84.6184,84.8281,233110.0
2024-04-23 09:45:00,84.95,85.36,84.95,85.08,297114.0,84.8181,85.2274,84.8181,84.9479,297114.0
2024-04-23 09:50:00,85.08,85.48,85.05,85.47,288498.0,84.9479,85.3472,84.9179,85.3373,288498.0
2024-04-23 09:55:00,85.48,85.56,85.33,85.41,185914.0,85.3472,85.4271,85.1975,85.2774,185914.0
2024-04-23 10:00:00,85.4,85.68,85.37,85.62,187149.0,85.2674,85.5469,85.2374,85.487,187149.0
2024-04-23 10:05:00,85.62,85.76,85.56,85.71,98448.0,85.487,85.6268,85.4271,85.5769,98448.0
2024-04-23 10:10:00,85.73,85.74,85.44,85.45,108750.0,85.5969,85.6068,85.3073,85.3173,108750.0
2024-04-23 10:15:00,85.46,85.8,85.46,85.78,123334.0,85.3273,85.6667,85.3273,85.6468,123334.0
2024-04-23 10:20:00,85.78,85.86,85.64,85.65,142125.0,85.6468,85.7267,85.507,85.517,142125.0
2024-04-23 10:25:00,85.65,85.99,85.6,85.97,166224.0,85.517,85.8565,85.4671,85.8365,166224.0
2024-04-23 10:30:00,85.98,86.19,85.93,86.19,250103.0,85.8465,86.0561,85.7965,86.0561,250103.0
2024-04-23 10:35:00,86.19,86.24,86.09,86.14,141609.0,86.0561,86.1061,85.9563,86.0062,141609.0
2024-04-23 10:40:00,86.15,86.21,86.07,86.08,132171.0,86.0162,86.0761,85.9363,85.9463,132171.0
2024-04-23 10:45:00,86.11,86.15,85.92,86.11,355685.0,85.9763,86.0162,85.7866,85.9763,355685.0
2024-04-23 10:50:00,86.12,86.3,86.12,86.29,196680.0,85.9863,86.166,85.9863,86.156,196680.0
2024-04-23 10:55:00,86.29,86.29,86.19,86.24,148043.0,86.156,86.156,86.0561,86.1061,148043.0
2024-04-23 11:00:00,86.26,86.31,85.81,85.82,330046.0,86.126,86.176,85.6767,85.6867,330046.0
2024-04-23 11:05:00,85.81,86.01,85.75,85.98,134911.0,85.6767,85.8764,85.6168,85.8465,134911.0
2024-04-23 11:10:00,85.99,86.11,85.99,86.06,72375.0,85.8565,85.9763,85.8565,85.9263,72375.0
2024-04-23 11:15:00,86.07,86.12,86.02,86.06,79561.0,85.9363,85.9863,85.8864,85.9263,79561.0
2024-04-23 11:20:00,86.06,86.06,85.96,86.02,53067.0,85.9263,85.9263,85.8265,85.8864,53067.0
2024-04-23 11:25:00,86.02,86.03,85.88,85.92,42671.0,85.8864,85.8964,85.7466,85.7866,42671.0
2024-04-23 11:30:00,85.92,86.02,85.79,85.82,68024.0,85.7866,85.8864,85.6568,85.6867,68024.0
2024-04-23 11:35:00,85.82,85.85,85.64,85.72,81849.0,85.6867,85.7167,85.507,85.5869,81849.0
2024-04-23 11:40:00,85.71,85.73,85.52,85.55,58404.0,85.5769,85.5969,85.3872,85.4171,58404.0
2024-04-23 11:45:00,85.56,85.6,85.5,85.57,54503.0,85.4271,85.4671,85.3672,85.4371,54503.0
2024-04-23 11:50:00,85.56,85.6,85.48,85.5,62181.0,85.4271,85.4671,85.3472,85.3672,62181.0
2024-04-23 11:55:00,85.52,85.61,85.35,85.43,251026.0,85.3872,85.477,85.2174,85.2973,251026.0
2024-04-23 12:00:00,85.44,85.59,85.42,85.57,67697.0,85.3073,85.4571,85.2873,85.4371,67697.0
2024-04-23 12:05:00,85.57,85.62,85.46,85.54,67885.0,85.4371,85.487,85.3273,85.4072,67885.0
2024-04-23 12:10:00,85.55,85.63,85.46,85.58,76983.0,85.4171,85.497,85.3273,85.4471,76983.0
2024-04-23 12:15:00,85.59,85.65,85.47,85.53,90797.0,85.4571,85.517,85.3373,85.3972,90797.0
2024-04-23 12:20:00,85.54,85.6,85.5,85.52,55798.0,85.4072,85.4671,85.3672,85.3872,55798.0
2024-04-23 12:25:00,85.52,85.55,85.46,85.54,47768.0,85.3872,85.4171,85.3273,85.4072,47768.0
2024-04-23 12:30:00,85.54,85.59,85.5,85.56,75218.0,85.4072,85.4571,85.3672,85.4271,75218.0
2024-04-23 12:35:00,85.55,85.64,85.45,85.63,74319.0,85.4171,85.507,85.3173,85.497,74319.0
2024-04-23 12:40:00,85.63,85.69,85.6,85.68,54177.0,85.497,85.5569,85.4671,85.5469,54177.0
2024-04-23 12:45:00,85.68,85.77,85.66,85.75,94118.0,85.5469,85.6368,85.527,85.6168,94118.0
2024-04-23 12:50:00,85.76,85.77,85.58,85.58,62021.0,85.6268,85.6368,85.4471,85.4471,62021.0
2024-04-23 12:55:00,85.58,85.66,85.54,85.6,38198.0,85.4471,85.527,85.4072,85.4671,38198.0
2024-04-23 13:00:00,85.59,85.65,85.55,85.65,128301.0,85.4571,85.517,85.4171,85.517,128301.0
2024-04-23 13:05:00,85.64,85.72,85.57,85.58,67162.0,85.507,85.5869,85.4371,85.4471,67162.0
2024-04-23 13:10:00,85.58,85.65,85.53,85.57,73422.0,85.4471,85.517,85.3972,85.4371,73422.0
2024-04-23 13:15:00,85.56,85.58,85.45,85.56,67284.0,85.4271,85.4471,85.3173,85.4271,67284.0
2024-04-23 13:20:00,85.56,85.57,85.49,85.53,40156.0,85.4271,85.4371,85.3572,85.3972,40156.0
2024-04-23 13:25:00,85.54,85.56,85.48,85.51,29108.0,85.4072,85.4271,85.3472,85.3772,29108.0
2024-04-23 13:30:00,85.51,85.53,85.44,85.49,30183.0,85.3772,85.3972,85.3073,85.3572,30183.0
2024-04-23 13:35:00,85.48,85.59,85.48,85.59,68158.0,85.3472,85.4571,85.3472,85.4571,68158.0
2024-04-23 13:40:00,85.6,85.73,85.58,85.7,82938.0,85.4671,85.5969,85.4471,85.5669,82938.0
2024-04-23 13:45:00,85.71,85.85,85.68,85.84,66507.0,85.5769,85.7167,85.5469,85.7067,66507.0
2024-04-23 13:50:00,85.83,85.87,85.78,85.83,88690.0,85.6967,85.7366,85.6468,85.6967,88690.0
2024-04-23 13:55:00,85.83,85.89,85.77,85.83,100221.0,85.6967,85.7566,85.6368,85.6967,100221.0
2024-04-23 14:00:00,85.83,85.85,85.76,85.76,33432.0,85.6967,85.7167,85.6268,85.6268,33432.0
2024-04-23 14:05:00,85.76,85.91,85.73,85.79,172677.0,85.6268,85.7766,85.5969,85.6568,172677.0
2024-04-23 14:10:00,85.78,85.8,85.65,85.7,148108.0,85.6468,85.6667,85.517,85.5669,148108.0
2024-04-23 14:15:00,85.72,85.84,85.69,85.83,41994.0,85.5869,85.7067,85.5569,85.6967,41994.0
2024-04-23 14:20:00,85.84,85.92,85.83,85.84,50702.0,85.7067,85.7866,85.6967,85.7067,50702.0
2024-04-23 14:25:00,85.85,85.88,85.77,85.79,55518.0,85.7167,85.7466,85.6368,85.6568,55518.0
2024-04-23 14:30:00,85.79,85.82,85.71,85.81,146969.0,85.6568,85.6867,85.5769,85.6767,146969.0
2024-04-23 14:35:00,85.81,85.84,85.74,85.77,127493.0,85.6767,85.7067,85.6068,85.6368,127493.0
2024-04-23 14:40:00,85.77,85.79,85.74,85.78,100279.0,85.6368,85.6568,85.6068,85.6468,100279.0
2024-04-23 14:45:00,85.78,85.82,85.71,85.81,121932.0,85.6468,85.6867,85.5769,85.6767,121932.0
2024-04-23 14:50:00,85.81,85.81,85.68,85.74,126554.0,85.6767,85.6767,85.5469,85.6068,126554.0
2024-04-23 14:55:00,85.75,85.8,85.71,85.79,41424.0,85.6168,85.6667,85.5769,85.6568,41424.0
2024-04-23 15:00:00,85.78,85.78,85.57,85.59,86993.0,85.6468,85.6468,85.4371,85.4571,86993.0
2024-04-23 15:05:00,85.59,85.59,85.49,85.52,33556.0,85.4571,85.4571,85.3572,85.3872,33556.0
2024-04-23 15:10:00,85.53,85.58,85.41,85.41,127435.0,85.3972,85.4471,85.2774,85.2774,127435.0
2024-04-23 15:15:00,85.41,85.45,85.35,85.45,91868.0,85.2774,85.3173,85.2174,85.3173,91868.0
2024-04-23 15:20:00,85.44,85.51,85.42,85.44,168891.0,85.3073,85.3772,85.2873,85.3073,168891.0
2024-04-23 15:25:00,85.44,85.44,85.24,85.24,141152.0,85.3073,85.3073,85.1076,85.1076,141152.0
2024-04-23 15:30:00,85.24,85.25,85.14,85.17,100913.0,85.1076,85.1176,85.0078,85.0377,100913.0
2024-04-23 15:35:00,85.17,85.17,85.03,85.12,96365.0,85.0377,85.0377,84.8979,84.9878,96365.0
2024-04-23 15:40:00,85.12,85.19,84.9,85.02,591094.0,84.9878,85.0577,84.7681,84.888,591094.0
2024-04-23 15:45:00,85.01,85.01,84.9,84.92,184162.0,84.878,84.878,84.7681,84.7881,184162.0
2024-04-23 15:50:00,84.92,85.01,84.8,84.98,348299.0,84.7881,84.878,84.6683,84.848,348299.0
2024-04-23 15:55:00,84.99,84.99,84.6,84.69,698619.0,84.858,84.858,84.4686,84.5585,698619.0
2024-04-24 09:30:00,85.33,85.42,84.67,85.2,457338.0,85.1975,85.2873,84.5385,85.0677,457338.0
2024-04-24 09:35:00,85.21,85.25,84.95,84.95,179190.0,85.0777,85.1176,84.8181,84.8181,179190.0
2024-04-24 09:40:00,84.96,85.19,84.8,85.06,139810.0,84.8281,85.0577,84.6683,84.9279,139810.0
2024-04-24 09:45:00,85.06,85.12,84.73,84.92,117105.0,84.9279,84.9878,84.5984,84.7881,117105.0
2024-04-24 09:50:00,84.91,85.16,84.9,85.05,102484.0,84.7781,85.0277,84.7681,84.9179,102484.0
2024-04-24 09:55:00,85.06,85.13,84.88,84.92,81925.0,84.9279,84.9978,84.7482,84.7881,81925.0
2024-04-24 10:00:00,84.96,85.01,84.82,84.86,70398.0,84.8281,84.878,84.6883,84.7282,70398.0
2024-04-24 10:05:00,84.84,85.2,84.84,85.08,81681.0,84.7082,85.0677,84.7082,84.9479,81681.0
2024-04-24 10:10:00,85.09,85.36,85.07,85.1,45481.0,84.9579,85.2274,84.9379,84.9678,45481.0
2024-04-24 10:15:00,85.11,85.24,85.02,85.17,54436.0,84.9778,85.1076,84.888,85.0377,54436.0
2024-04-24 10:20:00,85.18,85.24,85.1,85.15,37059.0,85.0477,85.1076,84.9678,85.0178,37059.0
2024-04-24 10:25:00,85.17,85.2,84.87,84.87,55036.0,85.0377,85.0677,84.7382,84.7382,55036.0
2024-04-24 10:30:00,84.88,84.94,84.78,84.94,67358.0,84.7482,84.8081,84.6483,84.8081,67358.0
2024-04-24 10:35:00,84.93,84.95,84.57,84.57,122384.0,84.7981,84.8181,84.4387,84.4387,122384.0
2024-04-24 10:40:00,84.56,84.58,84.4,84.46,172732.0,84.4287,84.4486,84.2689,84.3288,172732.0
2024-04-24 10:45:00,84.45,84.55,84.41,84.49,115683.0,84.3188,84.4187,84.2789,84.3588,115683.0
2024-04-24 10:50:00,84.48,84.5,84.27,84.3,117818.0,84.3488,84.3688,84.1391,84.1691,117818.0
2024-04-24 10:55:00,84.3,84.51,84.25,84.45,123046.0,84.1691,84.3788,84.1192,84.3188,123046.0
2024-04-24 11:00:00,84.44,84.48,84.2,84.27,84087.0,84.3089,84.3488,84.0692,84.1391,84087.0
2024-04-24 11:05:00,84.3,84.35,84.21,84.28,60182.0,84.1691,84.219,84.0792,84.1491,60182.0
2024-04-24 11:10:00,84.28,84.41,84.28,84.4,90562.0,84.1491,84.2789,84.1491,84.2689,90562.0
2024-04-24 11:15:00,84.41,84.42,84.3,84.35,71982.0,84.2789,84.2889,84.1691,84.219,71982.0
2024-04-24 11:20:00,84.34,84.47,84.29,84.38,55323.0,84.209,84.3388,84.1591,84.249,55323.0
2024-04-24 11:25:00,84.38,84.5,84.36,84.4,83798.0,84.249,84.3688,84.229,84.2689,83798.0
2024-04-24 11:30:00,84.41,84.49,84.36,84.45,101143.0,84.2789,84.3588,84.229,84.3188,101143.0
2024-04-24 11:35:00,84.45,84.49,84.37,84.46,77490.0,84.3188,84.3588,84.239,84.3288,77490.0
2024-04-24 11:40:00,84.46,84.47,84.11,84.12,69781.0,84.3288,84.3388,83.9794,83.9894,69781.0
2024-04-24 11:45:00,84.11,84.22,84.09,84.17,100877.0,83.9794,84.0892,83.9594,84.0393,100877.0
2024-04-24 11:50:00,84.17,84.17,84.02,84.07,52241.0,84.0393,84.0393,83.8895,83.9394,52241.0
2024-04-24 11:55:00,84.05,84.07,83.97,83.98,43253.0,83.9195,83.9394,83.8396,83.8496,43253.0
2024-04-24 12:00:00,83.97,84.02,83.9,83.92,46874.0,83.8396,83.8895,83.7697,83.7897,46874.0
2024-04-24 12:05:00,83.93,83.95,83.72,83.74,34365.0,83.7997,83.8196,83.59,83.6099,34365.0
2024-04-24 12:10:00,83.74,83.87,83.7,83.84,82525.0,83.6099,83.7397,83.57,83.7098,82525.0
2024-04-24 12:15:00,83.84,83.99,83.81,83.92,129935.0,83.7098,83.8596,83.6798,83.7897,129935.0
2024-04-24 12:20:00,83.92,83.98,83.84,83.88,49707.0,83.7897,83.8496,83.7098,83.7497,49707.0
2024-04-24 12:25:00,83.89,84.02,83.88,83.95,92559.0,83.7597,83.8895,83.7497,83.8196,92559.0
2024-04-24 12:30:00,83.95,83.95,83.82,83.83,69137.0,83.8196,83.8196,83.6898,83.6998,69137.0
2024-04-24 12:35:00,83.82,83.9,83.78,83.9,36462.0,83.6898,83.7697,83.6499,83.7697,36462.0
2024-04-24 12:40:00,83.89,83.89,83.82,83.86,51306.0,83.7597,83.7597,83.6898,83.7298,51306.0
2024-04-24 12:45:00,83.85,83.93,83.78,83.91,41477.0,83.7198,83.7997,83.6499,83.7797,41477.0
2024-04-24 12:50:00,83.91,83.98,83.89,83.92,32666.0,83.7797,83.8496,83.7597,83.7897,32666.0
2024-04-24 12:55:00,83.92,84.01,83.91,84.0,36706.0,83.7897,83.8795,83.7797,83.8695,36706.0
2024-04-24 13:00:00,84.01,84.1,83.99,84.06,63913.0,83.8795,83.9694,83.8596,83.9295,63913.0
2024-04-24 13:05:00,84.06,84.13,84.04,84.09,32964.0,83.9295,83.9993,83.9095,83.9594,32964.0
2024-04-24 13:10:00,84.08,84.17,84.08,84.1,34317.0,83.9494,84.0393,83.9494,83.9694,34317.0
2024-04-24 13:15:00,84.1,84.11,84.03,84.08,51752.0,83.9694,83.9794,83.8995,83.9494,51752.0
2024-04-24 13:20:00,84.08,84.17,84.04,84.17,24473.0,83.9494,84.0393,83.9095,84.0393,24473.0
2024-04-24 13:25:00,84.17,84.19,84.12,84.19,25704.0,84.0393,84.0592,83.9894,84.0592,25704.0
2024-04-24 13:30:00,84.19,84.3,84.18,84.28,69015.0,84.0592,84.1691,84.0493,84.1491,69015.0
2024-04-24 13:35:00,84.26,84.37,84.21,84.36,50045.0,84.1291,84.239,84.0792,84.229,50045.0
2024-04-24 13:40:00,84.36,84.43,84.35,84.4,27298.0,84.229,84.2989,84.219,84.2689,27298.0
2024-04-24 13:45:00,84.39,84.53,84.37,84.48,50373.0,84.2589,84.3987,84.239,84.3488,50373.0
2024-04-24 13:50:00,84.47,84.6,84.44,84.57,49923.0,84.3388,84.4686,84.3089,84.4387,49923.0
2024-04-24 13:55:00,84.58,84.63,84.54,84.62,44204.0,84.4486,84.4986,84.4087,84.4886,44204.0
2024-04-24 14:00:00,84.63,84.64,84.43,84.43,99294.0,84.4986,84.5086,84.2989,84.2989,99294.0
2024-04-24 14:05:00,84.42,84.42,84.27,84.32,68373.0,84.2889,84.2889,84.1391,84.189,68373.0
2024-04-24 14:10:00,84.32,84.33,84.08,84.08,42022.0,84.189,84.199,83.9494,83.9494,42022.0
2024-04-24 14:15:00,84.08,84.2,84.01,84.13,124603.0,83.9494,84.0692,83.8795,83.9993,124603.0
2024-04-24 14:20:00,84.12,84.15,84.07,84.12,49784.0,83.9894,84.0193,83.9394,83.9894,49784.0
2024-04-24 14:25:00,84.13,84.14,84.03,84.04,35570.0,83.9993,84.0093,83.8995,83.9095,35570.0
2024-04-24 14:30:00,84.03,84.06,83.92,84.04,62708.0,83.8995,83.9295,83.7897,83.9095,62708.0
2024-04-24 14:35:00,84.04,84.25,84.02,84.21,51882.0,83.9095,84.1192,83.8895,84.0792,51882.0
2024-04-24 14:40:00,84.2,84.26,84.18,84.24,26019.0,84.0692,84.1291,84.0493,84.1092,26019.0
2024-04-24 14:45:00,84.24,84.25,84.14,84.16,42813.0,84.1092,84.1192,84.0093,84.0293,42813.0
2024-04-24 14:50:00,84.15,84.16,84.03,84.07,35692.0,84.0193,84.0293,83.8995,83.9394,35692.0
2024-04-24 14:55:00,84.09,84.11,83.99,84.01,38792.0,83.9594,83.9794,83.8596,83.8795,38792.0
2024-04-24 15:00:00,84.01,84.01,83.82,83.84,59517.0,83.8795,83.8795,83.6898,83.7098,59517.0
2024-04-24 15:05:00,83.83,83.92,83.78,83.89,74162.0,83.6998,83.7897,83.6499,83.7597,74162.0
2024-04-24 15:10:00,83.89,83.97,83.86,83.93,41240.0,83.7597,83.8396,83.7298,83.7997,41240.0
2024-04-24 15:15:00,83.93,83.96,83.85,83.89,92542.0,83.7997,83.8296,83.7198,83.7597,92542.0
2024-04-24 15:20:00,83.89,83.96,83.82,83.94,54838.0,83.7597,83.8296,83.6898,83.8096,54838.0
2024-04-24 15:25:00,83.94,83.94,83.83,83.87,63068.0,83.8096,83.8096,83.6998,83.7397,63068.0
2024-04-24 15:30:00,83.87,83.99,83.85,83.98,92530.0,83.7397,83.8596,83.7198,83.8496,92530.0
2024-04-24 15:35:00,83.97,84.03,83.93,83.97,91924.0,83.8396,83.8995,83.7997,83.8396,91924.0
2024-04-24 15:40:00,83.98,84.04,83.93,83.94,65398.0,83.8496,83.9095,83.7997,83.8096,65398.0
2024-04-24 15:45:00,83.94,84.0,83.89,83.98,128854.0,83.8096,83.8695,83.7597,83.8496,128854.0
2024-04-24 15:50:00,83.97,84.04,83.85,84.01,210428.0,83.8396,83.9095,83.7198,83.8795,210428.0
2024-04-24 15:55:00,84.02,84.07,83.92,83.93,364583.0,83.8895,83.9394,83.7897,83.7997,364583.0
2024-04-25 09:30:00,82.51,82.71,81.69,81.76,853373.0,82.3819,82.5815,81.5631,81.633,853373.0
2024-04-25 09:35:00,81.77,82.11,81.49,81.5,613622.0,81.643,81.9825,81.3634,81.3734,613622.0
2024-04-25 09:40:00,81.5,81.88,81.28,81.71,417617.0,81.3734,81.7528,81.1538,81.5831,417617.0
2024-04-25 09:45:00,81.71,81.79,81.39,81.55,353514.0,81.5831,81.663,81.2636,81.4233,353514.0
2024-04-25 09:50:00,81.53,81.72,81.48,81.5,262558.0,81.4034,81.5931,81.3535,81.3734,262558.0
2024-04-25 09:55:00,81.51,81.57,81.37,81.44,145084.0,81.3834,81.4433,81.2436,81.3135,145084.0
2024-04-25 10:00:00,81.45,81.47,81.18,81.31,199901.0,81.3235,81.3435,81.0539,81.1837,199901.0
2024-04-25 10:05:00,81.31,81.57,81.28,81.55,93984.0,81.1837,81.4433,81.1538,81.4233,93984.0
2024-04-25 10:10:00,81.55,81.79,81.55,81.7,177415.0,81.4233,81.663,81.4233,81.5731,177415.0
2024-04-25 10:15:00,81.7,81.91,81.68,81.88,169489.0,81.5731,81.7828,81.5531,81.7528,169489.0
2024-04-25 10:20:00,81.88,81.92,81.73,81.82,129014.0,81.7528,81.7928,81.6031,81.6929,129014.0
2024-04-25 10:25:00,81.81,81.97,81.76,81.93,205160.0,81.6829,81.8427,81.633,81.8028,205160.0
2024-04-25 10:30:00,81.93,81.95,81.5,81.51,184479.0,81.8028,81.8227,81.3734,81.3834,184479.0
2024-04-25 10:35:00,81.51,81.57,81.41,81.47,102409.0,81.3834,81.4433,81.2836,81.3435,102409.0
2024-04-25 10:40:00,81.47,81.5,81.14,81.23,308112.0,81.3435,81.3734,81.014,81.1038,308112.0
2024-04-25 10:45:00,81.22,81.45,81.18,81.27,212359.0,81.0939,81.3235,81.0539,81.1438,212359.0
2024-04-25 10:50:00,81.27,81.38,81.26,81.35,107305.0,81.1438,81.2536,81.1338,81.2237,107305.0
2024-04-25 10:55:00,81.37,81.44,81.3,81.31,159396.0,81.2436,81.3135,81.1737,81.1837,159396.0
2024-04-25 11:00:00,81.3,81.56,81.26,81.42,89629.0,81.1737,81.4333,81.1338,81.2936,89629.0
2024-04-25 11:05:00,81.41,81.58,81.39,81.54,66553.0,81.2836,81.4533,81.2636,81.4134,66553.0
2024-04-25 11:10:00,81.54,81.63,81.46,81.62,126652.0,81.4134,81.5032,81.3335,81.4932,126652.0
2024-04-25 11:15:00,81.62,81.67,81.46,81.64,88462.0,81.4932,81.5432,81.3335,81.5132,88462.0
2024-04-25 11:20:00,81.65,81.76,81.63,81.7,142668.0,81.5232,81.633,81.5032,81.5731,142668.0
2024-04-25 11:25:00,81.7,81.74,81.59,81.62,94470.0,81.5731,81.6131,81.4633,81.4932,94470.0
2024-04-25 11:30:00,81.62,81.64,81.25,81.29,137198.0,81.4932,81.5132,81.1238,81.1638,137198.0
2024-04-25 11:35:00,81.29,81.35,81.21,81.26,63409.0,81.1638,81.2237,81.0839,81.1338,63409.0
2024-04-25 11:40:00,81.26,81.39,81.24,81.29,143491.0,81.1338,81.2636,81.1138,81.1638,143491.0
2024-04-25 11:45:00,81.3,81.4,81.28,81.36,68154.0,81.1737,81.2736,81.1538,81.2336,68154.0
2024-04-25 11:50:00,81.37,81.47,81.32,81.44,71321.0,81.2436,81.3435,81.1937,81.3135,71321.0
2024-04-25 11:55:00,81.45,81.62,81.37,81.61,114489.0,81.3235,81.4932,81.2436,81.4833,114489.0
2024-04-25 12:00:00,81.61,81.73,81.55,81.72,60752.0,81.4833,81.6031,81.4233,81.5931,60752.0
2024-04-25 12:05:00,81.72,81.79,81.68,81.72,119082.0,81.5931,81.663,81.5531,81.5931,119082.0
2024-04-25 12:10:00,81.73,81.75,81.63,81.7,41166.0,81.6031,81.623,81.5032,81.5731,41166.0
2024-04-25 12:15:00,81.72,81.75,81.6,81.6,74159.0,81.5931,81.623,81.4733,81.4733,74159.0
2024-04-25 12:20:00,81.6,81.78,81.58,81.77,83231.0,81.4733,81.653,81.4533,81.643,83231.0
2024-04-25 12:25:00,81.76,81.79,81.66,81.77,43255.0,81.633,81.663,81.5332,81.643,43255.0
2024-04-25 12:30:00,81.78,81.8,81.69,81.73,44334.0,81.653,81.673,81.5631,81.6031,44334.0
2024-04-25 12:35:00,81.73,81.89,81.71,81.73,118366.0,81.6031,81.7628,81.5831,81.6031,118366.0
2024-04-25 12:40:00,81.74,81.8,81.74,81.78,62026.0,81.6131,81.673,81.6131,81.653,62026.0
2024-04-25 12:45:00,81.77,81.86,81.73,81.84,46100.0,81.643,81.7329,81.6031,81.7129,46100.0
2024-04-25 12:50:00,81.84,81.95,81.84,81.94,80174.0,81.7129,81.8227,81.7129,81.8127,80174.0
2024-04-25 12:55:00,81.94,82.07,81.93,82.06,55545.0,81.8127,81.9425,81.8028,81.9326,55545.0
2024-04-25 13:00:00,82.07,82.23,82.03,82.2,101440.0,81.9425,82.1023,81.9026,82.0723,101440.0
2024-04-25 13:05:00,82.2,82.23,82.1,82.16,42709.0,82.0723,82.1023,81.9725,82.0324,42709.0
2024-04-25 13:10:00,82.17,82.17,81.96,81.99,122362.0,82.0424,82.0424,81.8327,81.8627,122362.0
2024-04-25 13:15:00,81.99,82.05,81.93,81.97,215290.0,81.8627,81.9226,81.8028,81.8427,215290.0
2024-04-25 13:20:00,81.97,82.01,81.72,81.75,164349.0,81.8427,81.8826,81.5931,81.623,164349.0
2024-04-25 13:25:00,81.75,81.97,81.75,81.95,102970.0,81.623,81.8427,81.623,81.8227,102970.0
2024-04-25 13:30:00,81.95,82.08,81.92,82.08,43818.0,81.8227,81.9525,81.7928,81.9525,43818.0
2024-04-25 13:35:00,82.08,82.34,82.08,82.34,55119.0,81.9525,82.2121,81.9525,82.2121,55119.0
2024-04-25 13:40:00,82.34,82.42,82.28,82.39,61446.0,82.2121,82.292,82.1522,82.262,61446.0
2024-04-25 13:45:00,82.39,82.57,82.39,82.51,93647.0,82.262,82.4418,82.262,82.3819,93647.0
2024-04-25 13:50:00,82.52,82.73,82.51,82.73,77063.0,82.3918,82.6015,82.3819,82.6015,77063.0
2024-04-25 13:55:00,82.73,82.75,82.49,82.53,203718.0,82.6015,82.6215,82.3619,82.4018,203718.0
2024-04-25 14:00:00,82.52,82.53,82.36,82.38,101095.0,82.3918,82.4018,82.2321,82.2521,101095.0
2024-04-25 14:05:00,82.37,82.4,82.27,82.33,162795.0,82.2421,82.272,82.1422,82.2021,162795.0
2024-04-25 14:10:00,82.33,82.43,82.31,82.34,166388.0,82.2021,82.302,82.1822,82.2121,166388.0
2024-04-25 14:15:00,82.34,82.42,82.33,82.36,64428.0,82.2121,82.292,82.2021,82.2321,64428.0
2024-04-25 14:20:00,82.37,82.44,82.29,82.3,81095.0,82.2421,82.312,82.1622,82.1722,81095.0
2024-04-25 14:25:00,82.29,82.35,82.05,82.09,155713.0,82.1622,82.2221,81.9226,81.9625,155713.0
2024-04-25 14:30:00,82.08,82.25,82.07,82.17,93144.0,81.9525,82.1223,81.9425,82.0424,93144.0
2024-04-25 14:35:00,82.18,82.19,82.08,82.13,44919.0,82.0524,82.0624,81.9525,82.0024,44919.0
2024-04-25 14:40:00,82.13,82.14,82.03,82.08,135459.0,82.0024,82.0124,81.9026,81.9525,135459.0
2024-04-25 14:45:00,82.07,82.15,82.06,82.11,34901.0,81.9425,82.0224,81.9326,81.9825,34901.0
2024-04-25 14:50:00,82.11,82.2,82.11,82.12,66432.0,81.9825,82.0723,81.9825,81.9925,66432.0
2024-04-25 14:55:00,82.11,82.2,82.05,82.2,80831.0,81.9825,82.0723,81.9226,82.0723,80831.0
2024-04-25 15:00:00,82.21,82.36,82.2,82.34,79484.0,82.0823,82.2321,82.0723,82.2121,79484.0
2024-04-25 15:05:00,82.33,82.4,82.27,82.28,66066.0,82.2021,82.272,82.1422,82.1522,66066.0
2024-04-25 15:10:00,82.29,82.34,82.25,82.27,58532.0,82.1622,82.2121,82.1223,82.1422,58532.0
2024-04-25 15:15:00,82.28,82.38,82.23,82.36,72819.0,82.1522,82.2521,82.1023,82.2321,72819.0
2024-04-25 15:20:00,82.36,82.45,82.32,82.34,82127.0,82.2321,82.322,82.1922,82.2121,82127.0
2024-04-25 15:25:00,82.35,82.37,82.26,82.29,93773.0,82.2221,82.2421,82.1322,82.1622,93773.0
2024-04-25 15:30:00,82.29,82.29,82.16,82.17,128509.0,82.1622,82.1622,82.0324,82.0424,128509.0
2024-04-25 15:35:00,82.16,82.22,82.06,82.06,147198.0,82.0324,82.0923,81.9326,81.9326,147198.0
2024-04-25 15:40:00,82.06,82.08,81.9,81.9,293601.0,81.9326,81.9525,81.7728,81.7728,293601.0
2024-04-25 15:45:00,81.9,82.11,81.88,82.1,348901.0,81.7728,81.9825,81.7528,81.9725,348901.0
2024-04-25 15:50:00,82.1,82.24,82.01,82.14,330819.0,81.9725,82.1123,81.8826,82.0124,330819.0
2024-04-25 15:55:00,82.13,82.24,82.05,82.23,576146.0,82.0024,82.1123,81.9226,82.1023,576146.0
2024-04-26 09:30:00,82.58,82.61,81.74,81.8,359521.0,82.4517,82.4817,81.6131,81.673,359521.0
2024-04-26 09:35:00,81.82,82.24,81.63,82.22,204951.0,81.6929,82.1123,81.5032,82.0923,204951.0
2024-04-26 09:40:00,82.23,82.71,82.16,82.68,218744.0,82.1023,82.5815,82.0324,82.5516,218744.0
2024-04-26 09:45:00,82.68,82.75,82.54,82.61,177534.0,82.5516,82.6215,82.4118,82.4817,177534.0
2024-04-26 09:50:00,82.63,83.02,82.63,82.98,165104.0,82.5017,82.8911,82.5017,82.8511,165104.0
2024-04-26 09:55:00,82.99,83.26,82.98,83.08,291801.0,82.8611,83.1307,82.8511,82.951,291801.0
2024-04-26 10:00:00,83.09,83.17,82.98,83.13,149162.0,82.961,83.0408,82.8511,83.0009,149162.0
2024-04-26 10:05:00,83.14,83.14,82.96,83.02,117822.0,83.0109,83.0109,82.8312,82.8911,117822.0
2024-04-26 10:10:00,83.02,83.24,82.99,83.22,162875.0,82.8911,83.1107,82.8611,83.0908,162875.0
2024-04-26 10:15:00,83.22,83.24,82.94,82.98,121824.0,83.0908,83.1107,82.8112,82.8511,121824.0
2024-04-26 10:20:00,82.99,83.05,82.91,82.99,59201.0,82.8611,82.921,82.7812,82.8611,59201.0
2024-04-26 10:25:00,82.98,83.0,82.82,82.96,113498.0,82.8511,82.8711,82.6914,82.8312,113498.0
2024-04-26 10:30:00,82.95,83.16,82.94,83.1,94126.0,82.8212,83.0308,82.8112,82.9709,94126.0
2024-04-26 10:35:00,83.09,83.28,83.09,83.2,58853.0,82.961,83.1507,82.961,83.0708,58853.0
2024-04-26 10:40:00,83.21,83.26,83.0,83.0,76183.0,83.0808,83.1307,82.8711,82.8711,76183.0
2024-04-26 10:45:00,82.99,83.05,82.94,83.03,48559.0,82.8611,82.921,82.8112,82.9011,48559.0
2024-04-26 10:50:00,83.03,83.05,82.9,83.0,73626.0,82.9011,82.921,82.7713,82.8711,73626.0
2024-04-26 10:55:00,82.97,82.98,82.85,82.95,45318.0,82.8411,82.8511,82.7213,82.8212,45318.0
2024-04-26 11:00:00,82.96,83.16,82.96,83.06,143854.0,82.8312,83.0308,82.8312,82.931,143854.0
2024-04-26 11:05:00,83.06,83.11,82.9,82.92,46054.0,82.931,82.9809,82.7713,82.7912,46054.0
2024-04-26 11:10:00,82.93,82.95,82.72,82.76,155500.0,82.8012,82.8212,82.5915,82.6315,155500.0
2024-04-26 11:15:00,82.75,82.84,82.74,82.76,55672.0,82.6215,82.7113,82.6115,82.6315,55672.0
2024-04-26 11:20:00,82.77,82.78,82.67,82.71,47566.0,82.6415,82.6514,82.5416,82.5815,47566.0
2024-04-26 11:25:00,82.71,82.8,82.7,82.7,34144.0,82.5815,82.6714,82.5716,82.5716,34144.0
2024-04-26 11:30:00,82.7,82.74,82.56,82.56,54525.0,82.5716,82.6115,82.4318,82.4318,54525.0
2024-04-26 11:35:00,82.56,82.64,82.52,82.63,52222.0,82.4318,82.5117,82.3918,82.5017,52222.0
2024-04-26 11:40:00,82.61,82.79,82.61,82.79,45043.0,82.4817,82.6614,82.4817,82.6614,45043.0
2024-04-26 11:45:00,82.8,82.92,82.8,82.9,64605.0,82.6714,82.7912,82.6714,82.7713,64605.0
2024-04-26 11:50:00,82.91,83.07,82.88,83.05,118063.0,82.7812,82.941,82.7513,82.921,118063.0
2024-04-26 11:55:00,83.06,83.15,83.04,83.15,76334.0,82.931,83.0209,82.911,83.0209,76334.0
2024-04-26 12:00:00,83.16,83.28,83.09,83.26,76833.0,83.0308,83.1507,82.961,83.1307,76833.0
2024-04-26 12:05:00,83.28,83.42,83.18,83.42,77712.0,83.1507,83.2904,83.0508,83.2904,77712.0
2024-04-26 12:10:00,83.42,83.52,83.35,83.49,104948.0,83.2904,83.3903,83.2206,83.3603,104948.0
2024-04-26 12:15:00,83.49,83.51,83.41,83.48,99512.0,83.3603,83.3803,83.2805,83.3504,99512.0
2024-04-26 12:20:00,83.48,83.49,83.42,83.44,40783.0,83.3504,83.3603,83.2904,83.3104,40783.0
2024-04-26 12:25:00,83.44,83.49,83.34,83.4,96940.0,83.3104,83.3603,83.2106,83.2705,96940.0
2024-04-26 12:30:00,83.41,83.45,83.33,83.37,43871.0,83.2805,83.3204,83.2006,83.2405,43871.0
2024-04-26 12:35:00,83.36,83.47,83.32,83.32,51624.0,83.2305,83.3404,83.1906,83.1906,51624.0
2024-04-26 12:40:00,83.33,83.42,83.33,83.34,44717.0,83.2006,83.2904,83.2006,83.2106,44717.0
2024-04-26 12:45:00,83.34,83.35,83.27,83.31,64139.0,83.2106,83.2206,83.1407,83.1806,64139.0
2024-04-26 12:50:00,83.32,83.4,83.3,83.39,52242.0,83.1906,83.2705,83.1706,83.2605,52242.0
2024-04-26 12:55:00,83.39,83.55,83.38,83.53,67571.0,83.2605,83.4202,83.2505,83.4003,67571.0
2024-04-26 13:00:00,83.53,83.63,83.52,83.59,133440.0,83.4003,83.5001,83.3903,83.4602,133440.0
2024-04-26 13:05:00,83.59,83.65,83.55,83.65,61600.0,83.4602,83.5201,83.4202,83.5201,61600.0
2024-04-26 13:10:00,83.66,83.75,83.65,83.75,50327.0,83.5301,83.6199,83.5201,83.6199,50327.0
2024-04-26 13:15:00,83.75,83.84,83.74,83.79,69266.0,83.6199,83.7098,83.6099,83.6599,69266.0
2024-04-26 13:20:00,83.79,83.86,83.72,83.73,64183.0,83.6599,83.7298,83.59,83.6,64183.0
2024-04-26 13:25:00,83.73,83.78,83.68,83.69,56515.0,83.6,83.6499,83.55,83.56,56515.0
2024-04-26 13:30:00,83.7,83.76,83.69,83.7,33562.0,83.57,83.6299,83.56,83.57,33562.0
2024-04-26 13:35:00,83.7,83.71,83.64,83.66,62692.0,83.57,83.58,83.5101,83.5301,62692.0
2024-04-26 13:40:00,83.65,83.67,83.55,83.63,95233.0,83.5201,83.5401,83.4202,83.5001,95233.0
2024-04-26 13:45:00,83.64,83.77,83.64,83.73,54040.0,83.5101,83.6399,83.5101,83.6,54040.0
2024-04-26 13:50:00,83.73,83.84,83.71,83.78,70592.0,83.6,83.7098,83.58,83.6499,70592.0
2024-04-26 13:55:00,83.78,83.84,83.74,83.83,67193.0,83.6499,83.7098,83.6099,83.6998,67193.0
2024-04-26 14:00:00,83.83,83.87,83.77,83.79,98537.0,83.6998,83.7397,83.6399,83.6599,98537.0
2024-04-26 14:05:00,83.79,83.81,83.75,83.75,57862.0,83.6599,83.6798,83.6199,83.6199,57862.0
2024-04-26 14:10:00,83.74,83.78,83.68,83.69,65124.0,83.6099,83.6499,83.55,83.56,65124.0
2024-04-26 14:15:00,83.7,83.75,83.57,83.59,44835.0,83.57,83.6199,83.4402,83.4602,44835.0
2024-04-26 14:20:00,83.58,83.6,83.51,83.54,135028.0,83.4502,83.4702,83.3803,83.4103,135028.0
2024-04-26 14:25:00,83.55,83.61,83.52,83.56,69421.0,83.4202,83.4802,83.3903,83.4302,69421.0
2024-04-26 14:30:00,83.56,83.58,83.48,83.49,60837.0,83.4302,83.4502,83.3504,83.3603,60837.0
2024-04-26 14:35:00,83.51,83.6,83.51,83.56,60003.0,83.3803,83.4702,83.3803,83.4302,60003.0
2024-04-26 14:40:00,83.56,83.68,83.55,83.65,42099.0,83.4302,83.55,83.4202,83.5201,42099.0
2024-04-26 14:45:00,83.66,83.71,83.63,83.65,44190.0,83.5301,83.58,83.5001,83.5201,44190.0
2024-04-26 14:50:00,83.66,83.73,83.66,83.67,40978.0,83.5301,83.6,83.5301,83.5401,40978.0
2024-04-26 14:55:00,83.67,83.76,83.67,83.75,55841.0,83.5401,83.6299,83.5401,83.6199,55841.0
2024-04-26 15:00:00,83.74,83.78,83.62,83.65,68842.0,83.6099,83.6499,83.4901,83.5201,68842.0
2024-04-26 15:05:00,83.65,83.7,83.58,83.68,67451.0,83.5201,83.57,83.4502,83.55,67451.0
2024-04-26 15:10:00,83.69,83.7,83.63,83.66,61525.0,83.56,83.57,83.5001,83.5301,61525.0
2024-04-26 15:15:00,83.66,83.7,83.63,83.65,46202.0,83.5301,83.57,83.5001,83.5201,46202.0
2024-04-26 15:20:00,83.65,83.69,83.56,83.68,50215.0,83.5201,83.56,83.4302,83.55,50215.0
2024-04-26 15:25:00,83.68,83.74,83.66,83.7,43718.0,83.55,83.6099,83.5301,83.57,43718.0
2024-04-26 15:30:00,83.69,83.71,83.57,83.59,186881.0,83.56,83.58,83.4402,83.4602,186881.0
2024-04-26 15:35:00,83.58,83.59,83.48,83.51,141989.0,83.4502,83.4602,83.3504,83.3803,141989.0
2024-04-26 15:40:00,83.5,83.54,83.41,83.45,172891.0,83.3703,83.4103,83.2805,83.3204,172891.0
2024-04-26 15:45:00,83.45,83.46,83.31,83.42,245218.0,83.3204,83.3304,83.1806,83.2904,245218.0
2024-04-26 15:50:00,83.42,83.47,83.3,83.45,537015.0,83.2904,83.3404,83.1706,83.3204,537015.0
2024-04-26 15:55:00,83.46,83.59,83.45,83.46,1139959.0,83.3304,83.4602,83.3204,83.3304,1139959.0
2024-04-29 09:30:00,84.46,85.22,84.35,85.07,407303.0,84.3288,85.0876,84.219,84.9379,407303.0
2024-04-29 09:35:00,85.1,85.95,85.1,85.31,374402.0,84.9678,85.8165,84.9678,85.1775,374402.0
2024-04-29 09:40:00,85.29,85.39,85.15,85.32,331238.0,85.1575,85.2574,85.0178,85.1875,331238.0
2024-04-29 09:45:00,85.33,85.52,85.17,85.29,271039.0,85.1975,85.3872,85.0377,85.1575,271039.0
2024-04-29 09:50:00,85.29,85.29,85.04,85.06,126933.0,85.1575,85.1575,84.9079,84.9279,126933.0
2024-04-29 09:55:00,85.05,85.18,84.85,85.14,164273.0,84.9179,85.0477,84.7182,85.0078,164273.0
2024-04-29 10:00:00,85.14,85.4,85.14,85.39,207932.0,85.0078,85.2674,85.0078,85.2574,207932.0
2024-04-29 10:05:00,85.39,85.48,85.32,85.34,102886.0,85.2574,85.3472,85.1875,85.2075,102886.0
2024-04-29 10:10:00,85.33,85.41,85.2,85.33,77288.0,85.1975,85.2774,85.0677,85.1975,77288.0
2024-04-29 10:15:00,85.33,85.6,85.29,85.57,120564.0,85.1975,85.4671,85.1575,85.4371,120564.0
2024-04-29 10:20:00,85.57,85.63,85.5,85.59,88986.0,85.4371,85.497,85.3672,85.4571,88986.0
2024-04-29 10:25:00,85.61,85.85,85.59,85.83,117156.0,85.477,85.7167,85.4571,85.6967,117156.0
2024-04-29 10:30:00,85.84,85.86,85.71,85.77,202646.0,85.7067,85.7267,85.5769,85.6368,202646.0
2024-04-29 10:35:00,85.77,85.87,85.69,85.73,134204.0,85.6368,85.7366,85.5569,85.5969,134204.0
2024-04-29 10:40:00,85.73,85.73,85.53,85.59,224428.0,85.5969,85.5969,85.3972,85.4571,224428.0
2024-04-29 10:45:00,85.59,85.59,85.44,85.45,112204.0,85.4571,85.4571,85.3073,85.3173,112204.0
2024-04-29 10:50:00,85.46,85.51,85.41,85.48,63373.0,85.3273,85.3772,85.2774,85.3472,63373.0
2024-04-29 10:55:00,85.46,85.51,85.42,85.44,52196.0,85.3273,85.3772,85.2873,85.3073,52196.0
2024-04-29 11:00:00,85.45,85.55,85.42,85.46,64931.0,85.3173,85.4171,85.2873,85.3273,64931.0
2024-04-29 11:05:00,85.46,85.5,85.35,85.5,73588.0,85.3273,85.3672,85.2174,85.3672,73588.0
2024-04-29 11:10:00,85.5,85.63,85.49,85.57,41318.0,85.3672,85.497,85.3572,85.4371,41318.0
2024-04-29 11:15:00,85.56,85.66,85.51,85.55,92709.0,85.4271,85.527,85.3772,85.4171,92709.0
2024-04-29 11:20:00,85.55,85.55,85.42,85.45,58934.0,85.4171,85.4171,85.2873,85.3173,58934.0
2024-04-29 11:25:00,85.44,85.47,85.39,85.43,73360.0,85.3073,85.3373,85.2574,85.2973,73360.0
2024-04-29 11:30:00,85.44,85.56,85.42,85.45,62925.0,85.3073,85.4271,85.2873,85.3173,62925.0
2024-04-29 11:35:00,85.46,85.48,85.38,85.48,49840.0,85.3273,85.3472,85.2474,85.3472,49840.0
2024-04-29 11:40:00,85.48,85.54,85.39,85.5,57959.0,85.3472,85.4072,85.2574,85.3672,57959.0
2024-04-29 11:45:00,85.5,85.56,85.43,85.55,70016.0,85.3672,85.4271,85.2973,85.4171,70016.0
2024-04-29 11:50:00,85.55,85.65,85.52,85.61,43331.0,85.4171,85.517,85.3872,85.477,43331.0
2024-04-29 11:55:00,85.62,85.73,85.55,85.7,55632.0,85.487,85.5969,85.4171,85.5669,55632.0
2024-04-29 12:00:00,85.72,85.79,85.69,85.79,138013.0,85.5869,85.6568,85.5569,85.6568,138013.0
2024-04-29 12:05:00,85.78,85.85,85.71,85.78,84007.0,85.6468,85.7167,85.5769,85.6468,84007.0
2024-04-29 12:10:00,85.78,85.91,85.78,85.89,42675.0,85.6468,85.7766,85.6468,85.7566,42675.0
2024-04-29 12:15:00,85.89,85.95,85.82,85.93,49181.0,85.7566,85.8165,85.6867,85.7965,49181.0
2024-04-29 12:20:00,85.94,85.95,85.84,85.85,34044.0,85.8065,85.8165,85.7067,85.7167,34044.0
2024-04-29 12:25:00,85.84,86.05,85.84,86.04,55747.0,85.7067,85.9164,85.7067,85.9064,55747.0
2024-04-29 12:30:00,86.04,86.2,86.0,86.19,45514.0,85.9064,86.0661,85.8664,86.0561,45514.0
2024-04-29 12:35:00,86.19,86.31,86.18,86.25,86528.0,86.0561,86.176,86.0462,86.1161,86528.0
2024-04-29 12:40:00,86.24,86.32,86.17,86.26,65031.0,86.1061,86.1859,86.0362,86.126,65031.0
2024-04-29 12:45:00,86.27,86.32,86.21,86.3,39501.0,86.136,86.1859,86.0761,86.166,39501.0
2024-04-29 12:50:00,86.3,86.32,86.2,86.23,70181.0,86.166,86.1859,86.0661,86.0961,70181.0
2024-04-29 12:55:00,86.24,86.38,86.22,86.38,51617.0,86.1061,86.2458,86.0861,86.2458,51617.0
2024-04-29 13:00:00,86.38,86.39,86.27,86.39,75342.0,86.2458,86.2558,86.136,86.2558,75342.0
2024-04-29 13:05:00,86.38,86.39,86.33,86.37,53178.0,86.2458,86.2558,86.1959,86.2359,53178.0
2024-04-29 13:10:00,86.38,86.4,86.29,86.31,86546.0,86.2458,86.2658,86.156,86.176,86546.0
2024-04-29 13:15:00,86.31,86.33,86.23,86.27,65774.0,86.176,86.1959,86.0961,86.136,65774.0
2024-04-29 13:20:00,86.28,86.33,86.21,86.24,38252.0,86.146,86.1959,86.0761,86.1061,38252.0
2024-04-29 13:25:00,86.23,86.31,86.22,86.27,28778.0,86.0961,86.176,86.0861,86.136,28778.0
2024-04-29 13:30:00,86.28,86.28,86.21,86.22,46954.0,86.146,86.146,86.0761,86.0861,46954.0
2024-04-29 13:35:00,86.23,86.27,86.19,86.23,103464.0,86.0961,86.136,86.0561,86.0961,103464.0
2024-04-29 13:40:00,86.23,86.24,86.09,86.09,61803.0,86.0961,86.1061,85.9563,85.9563,61803.0
2024-04-29 13:45:00,86.09,86.18,86.05,86.13,98164.0,85.9563,86.0462,85.9164,85.9962,98164.0
2024-04-29 13:50:00,86.13,86.17,86.09,86.1,57527.0,85.9962,86.0362,85.9563,85.9663,57527.0
2024-04-29 13:55:00,86.1,86.23,86.08,86.14,38152.0,85.9663,86.0961,85.9463,86.0062,38152.0
2024-04-29 14:00:00,86.14,86.14,86.01,86.04,71109.0,86.0062,86.0062,85.8764,85.9064,71109.0
2024-04-29 14:05:00,86.04,86.04,85.91,85.97,69709.0,85.9064,85.9064,85.7766,85.8365,69709.0
2024-04-29 14:10:00,85.97,86.0,85.85,85.85,39609.0,85.8365,85.8664,85.7167,85.7167,39609.0
2024-04-29 14:15:00,85.85,85.87,85.71,85.76,51306.0,85.7167,85.7366,85.5769,85.6268,51306.0
2024-04-29 14:20:00,85.76,85.87,85.76,85.79,56326.0,85.6268,85.7366,85.6268,85.6568,56326.0
2024-04-29 14:25:00,85.79,85.84,85.77,85.81,37272.0,85.6568,85.7067,85.6368,85.6767,37272.0
2024-04-29 14:30:00,85.81,85.83,85.58,85.61,106489.0,85.6767,85.6967,85.4471,85.477,106489.0
2024-04-29 14:35:00,85.63,85.68,85.49,85.54,72675.0,85.497,85.5469,85.3572,85.4072,72675.0
2024-04-29 14:40:00,85.55,85.71,85.55,85.69,76486.0,85.4171,85.5769,85.4171,85.5569,76486.0
2024-04-29 14:45:00,85.69,85.78,85.66,85.7,97779.0,85.5569,85.6468,85.527,85.5669,97779.0
2024-04-29 14:50:00,85.71,85.73,85.66,85.7,32295.0,85.5769,85.5969,85.527,85.5669,32295.0
2024-04-29 14:55:00,85.7,85.72,85.65,85.7,31127.0,85.5669,85.5869,85.517,85.5669,31127.0
2024-04-29 15:00:00,85.69,85.7,85.08,85.1,175770.0,85.5569,85.5669,84.9479,84.9678,175770.0
2024-04-29 15:05:00,85.11,85.23,84.98,85.23,148787.0,84.9778,85.0976,84.848,85.0976,148787.0
2024-04-29 15:10:00,85.24,85.29,85.2,85.23,42941.0,85.1076,85.1575,85.0677,85.0976,42941.0
2024-04-29 15:15:00,85.23,85.27,85.09,85.25,98068.0,85.0976,85.1376,84.9579,85.1176,98068.0
2024-04-29 15:20:00,85.25,85.33,85.24,85.3,108324.0,85.1176,85.1975,85.1076,85.1675,108324.0
2024-04-29 15:25:00,85.31,85.37,85.27,85.29,69086.0,85.1775,85.2374,85.1376,85.1575,69086.0
2024-04-29 15:30:00,85.3,85.45,85.27,85.44,66556.0,85.1675,85.3173,85.1376,85.3073,66556.0
2024-04-29 15:35:00,85.44,85.47,85.35,85.38,63768.0,85.3073,85.3373,85.2174,85.2474,63768.0
2024-04-29 15:40:00,85.38,85.45,85.32,85.42,160498.0,85.2474,85.3173,85.1875,85.2873,160498.0
2024-04-29 15:45:00,85.41,85.49,85.38,85.41,149141.0,85.2774,85.3572,85.2474,85.2774,149141.0
2024-04-29 15:50:00,85.41,85.62,85.29,85.6,277911.0,85.2774,85.487,85.1575,85.4671,277911.0
2024-04-29 15:55:00,85.59,85.62,85.42,85.6,727363.0,85.4571,85.487,85.2873,85.4671,727363.0
2024-04-30 09:30:00,84.74,84.82,84.22,84.77,242725.0,84.6084,84.6883,84.0892,84.6383,242725.0
2024-04-30 09:35:00,84.74,84.83,84.47,84.83,109235.0,84.6084,84.6983,84.3388,84.6983,109235.0
2024-04-30 09:40:00,84.81,85.26,84.79,85.15,127681.0,84.6783,85.1276,84.6583,85.0178,127681.0
2024-04-30 09:45:00,85.13,85.49,85.13,85.41,77247.0,84.9978,85.3572,84.9978,85.2774,77247.0
2024-04-30 09:50:00,85.42,85.59,85.2,85.24,172298.0,85.2873,85.4571,85.0677,85.1076,172298.0
2024-04-30 09:55:00,85.21,85.51,85.21,85.45,96856.0,85.0777,85.3772,85.0777,85.3173,96856.0
2024-04-30 10:00:00,85.47,85.55,85.25,85.51,79676.0,85.3373,85.4171,85.1176,85.3772,79676.0
2024-04-30 10:05:00,85.51,85.77,85.51,85.76,143010.0,85.3772,85.6368,85.3772,85.6268,143010.0
2024-04-30 10:10:00,85.78,85.79,85.4,85.54,91062.0,85.6468,85.6568,85.2674,85.4072,91062.0
2024-04-30 10:15:00,85.53,85.6,85.47,85.6,55532.0,85.3972,85.4671,85.3373,85.4671,55532.0
2024-04-30 10:20:00,85.61,85.64,85.42,85.43,50078.0,85.477,85.507,85.2873,85.2973,50078.0
2024-04-30 10:25:00,85.47,85.47,85.32,85.33,66794.0,85.3373,85.3373,85.1875,85.1975,66794.0
2024-04-30 10:30:00,85.33,85.39,85.02,85.02,126608.0,85.1975,85.2574,84.888,84.888,126608.0
2024-04-30 10:35:00,85.02,85.13,84.93,84.99,126628.0,84.888,84.9978,84.7981,84.858,126628.0
2024-04-30 10:40:00,84.98,85.18,84.98,85.06,45588.0,84.848,85.0477,84.848,84.9279,45588.0
2024-04-30 10:45:00,85.07,85.22,85.04,85.13,78222.0,84.9379,85.0876,84.9079,84.9978,78222.0
2024-04-30 10:50:00,85.15,85.29,85.1,85.29,53559.0,85.0178,85.1575,84.9678,85.1575,53559.0
2024-04-30 10:55:00,85.29,85.37,85.2,85.31,25790.0,85.1575,85.2374,85.0677,85.1775,25790.0
2024-04-30 11:00:00,85.3,85.43,85.26,85.41,51431.0,85.1675,85.2973,85.1276,85.2774,51431.0
2024-04-30 11:05:00,85.43,85.43,85.17,85.21,47873.0,85.2973,85.2973,85.0377,85.0777,47873.0
2024-04-30 11:10:00,85.21,85.22,85.02,85.08,51340.0,85.0777,85.0876,84.888,84.9479,51340.0
2024-04-30 11:15:00,85.08,85.24,85.06,85.18,102914.0,84.9479,85.1076,84.9279,85.0477,102914.0
2024-04-30 11:20:00,85.18,85.27,85.16,85.27,51977.0,85.0477,85.1376,85.0277,85.1376,51977.0
2024-04-30 11:25:00,85.27,85.3,85.07,85.17,36121.0,85.1376,85.1675,84.9379,85.0377,36121.0
2024-04-30 11:30:00,85.17,85.17,84.95,85.0,41230.0,85.0377,85.0377,84.8181,84.868,41230.0
2024-04-30 11:35:00,85.0,85.05,84.92,84.97,53297.0,84.868,84.9179,84.7881,84.838,53297.0
2024-04-30 11:40:00,84.98,85.07,84.93,85.05,33890.0,84.848,84.9379,84.7981,84.9179,33890.0
2024-04-30 11:45:00,85.05,85.09,84.95,85.06,44441.0,84.9179,84.9579,84.8181,84.9279,44441.0
2024-04-30 11:50:00,85.04,85.05,84.9,84.91,45983.0,84.9079,84.9179,84.7681,84.7781,45983.0
2024-04-30 11:55:00,84.92,85.1,84.91,85.09,48378.0,84.7881,84.9678,84.7781,84.9579,48378.0
2024-04-30 12:00:00,85.09,85.23,84.99,85.18,65233.0,84.9579,85.0976,84.858,85.0477,65233.0
2024-04-30 12:05:00,85.17,85.19,85.07,85.09,29745.0,85.0377,85.0577,84.9379,84.9579,29745.0
2024-04-30 12:10:00,85.1,85.11,85.02,85.07,49279.0,84.9678,84.9778,84.888,84.9379,49279.0
2024-04-30 12:15:00,85.07,85.14,85.06,85.14,28034.0,84.9379,85.0078,84.9279,85.0078,28034.0
2024-04-30 12:20:00,85.15,85.31,85.15,85.2,44104.0,85.0178,85.1775,85.0178,85.0677,44104.0
2024-04-30 12:25:00,85.19,85.24,85.15,85.16,31237.0,85.0577,85.1076,85.0178,85.0277,31237.0
2024-04-30 12:30:00,85.15,85.15,84.98,85.01,69802.0,85.0178,85.0178,84.848,84.878,69802.0
2024-04-30 12:35:00,85.02,85.08,84.93,84.95,44432.0,84.888,84.9479,84.7981,84.8181,44432.0
2024-04-30 12:40:00,84.95,84.99,84.89,84.96,38014.0,84.8181,84.858,84.7582,84.8281,38014.0
2024-04-30 12:45:00,84.96,85.01,84.9,84.98,36041.0,84.8281,84.878,84.7681,84.848,36041.0
2024-04-30 12:50:00,84.99,85.08,84.99,85.06,35380.0,84.858,84.9479,84.858,84.9279,35380.0
2024-04-30 12:55:00,85.07,85.18,85.05,85.08,27507.0,84.9379,85.0477,84.9179,84.9479,27507.0
2024-04-30 13:00:00,85.08,85.23,85.05,85.19,39035.0,84.9479,85.0976,84.9179,85.0577,39035.0
2024-04-30 13:05:00,85.17,85.29,85.14,85.24,25938.0,85.0377,85.1575,85.0078,85.1076,25938.0
2024-04-30 13:10:00,85.25,85.3,85.2,85.23,38620.0,85.1176,85.1675,85.0677,85.0976,38620.0
2024-04-30 13:15:00,85.23,85.3,85.2,85.3,28978.0,85.0976,85.1675,85.0677,85.1675,28978.0
2024-04-30 13:20:00,85.3,85.39,85.3,85.34,28889.0,85.1675,85.2574,85.1675,85.2075,28889.0
2024-04-30 13:25:00,85.35,85.42,85.32,85.36,21264.0,85.2174,85.2873,85.1875,85.2274,21264.0
2024-04-30 13:30:00,85.36,85.36,85.25,85.28,47321.0,85.2274,85.2274,85.1176,85.1476,47321.0
2024-04-30 13:35:00,85.26,85.32,85.24,85.27,19402.0,85.1276,85.1875,85.1076,85.1376,19402.0
2024-04-30 13:40:00,85.27,85.32,85.22,85.31,27693.0,85.1376,85.1875,85.0876,85.1775,27693.0
2024-04-30 13:45:00,85.31,85.33,85.27,85.31,44859.0,85.1775,85.1975,85.1376,85.1775,44859.0
2024-04-30 13:50:00,85.31,85.4,85.31,85.4,24414.0,85.1775,85.2674,85.1775,85.2674,24414.0
2024-04-30 13:55:00,85.41,85.44,85.36,85.37,36944.0,85.2774,85.3073,85.2274,85.2374,36944.0
2024-04-30 14:00:00,85.36,85.37,85.22,85.29,67848.0,85.2274,85.2374,85.0876,85.1575,67848.0
2024-04-30 14:05:00,85.29,85.29,85.13,85.17,35895.0,85.1575,85.1575,84.9978,85.0377,35895.0
2024-04-30 14:10:00,85.17,85.22,85.15,85.16,30067.0,85.0377,85.0876,85.0178,85.0277,30067.0
2024-04-30 14:15:00,85.16,85.2,85.11,85.11,66002.0,85.0277,85.0677,84.9778,84.9778,66002.0
2024-04-30 14:20:00,85.11,85.19,85.08,85.14,46015.0,84.9778,85.0577,84.9479,85.0078,46015.0
2024-04-30 14:25:00,85.13,85.2,85.09,85.16,26066.0,84.9978,85.0677,84.9579,85.0277,26066.0
2024-04-30 14:30:00,85.16,85.33,85.16,85.32,56886.0,85.0277,85.1975,85.0277,85.1875,56886.0
2024-04-30 14:35:00,85.32,85.41,85.29,85.39,28137.0,85.1875,85.2774,85.1575,85.2574,28137.0
2024-04-30 14:40:00,85.39,85.41,85.3,85.3,74483.0,85.2574,85.2774,85.1675,85.1675,74483.0
2024-04-30 14:45:00,85.31,85.32,85.18,85.19,55518.0,85.1775,85.1875,85.0477,85.0577,55518.0
2024-04-30 14:50:00,85.18,85.18,85.06,85.14,108076.0,85.0477,85.0477,84.9279,85.0078,108076.0
2024-04-30 14:55:00,85.13,85.2,85.12,85.17,89172.0,84.9978,85.0677,84.9878,85.0377,89172.0
2024-04-30 15:00:00,85.17,85.19,85.13,85.19,72207.0,85.0377,85.0577,84.9978,85.0577,72207.0
2024-04-30 15:05:00,85.19,85.21,85.01,85.09,114076.0,85.0577,85.0777,84.878,84.9579,114076.0
2024-04-30 15:10:00,85.07,85.1,84.92,84.93,46056.0,84.9379,84.9678,84.7881,84.7981,46056.0
2024-04-30 15:15:00,84.94,84.94,84.75,84.8,94527.0,84.8081,84.8081,84.6184,84.6683,94527.0
2024-04-30 15:20:00,84.79,84.87,84.77,84.81,52076.0,84.6583,84.7382,84.6383,84.6783,52076.0
2024-04-30 15:25:00,84.81,84.98,84.8,84.91,92024.0,84.6783,84.848,84.6683,84.7781,92024.0
2024-04-30 15:30:00,84.9,84.92,84.84,84.89,87340.0,84.7681,84.7881,84.7082,84.7582,87340.0
2024-04-30 15:35:00,84.89,84.89,84.78,84.79,139749.0,84.7582,84.7582,84.6483,84.6583,139749.0
2024-04-30 15:40:00,84.8,84.95,84.74,84.92,215402.0,84.6683,84.8181,84.6084,84.7881,215402.0
2024-04-30 15:45:00,84.92,85.04,84.91,85.04,151988.0,84.7881,84.9079,84.7781,84.9079,151988.0
2024-04-30 15:50:00,85.04,85.05,84.68,84.7,235367.0,84.9079,84.9179,84.5485,84.5685,235367.0
2024-04-30 15:55:00,84.69,84.7,84.48,84.55,547965.0,84.5585,84.5685,84.3488,84.4187,547965.0
2024-05-01 09:30:00,84.82,86.2,84.7,85.99,356526.0,84.6883,86.0661,84.5685,85.8565,356526.0
2024-05-01 09:35:00,85.99,86.48,85.93,86.3,252404.0,85.8565,86.3457,85.7965,86.166,252404.0
2024-05-01 09:40:00,86.3,86.4,86.1,86.34,264130.0,86.166,86.2658,85.9663,86.2059,264130.0
2024-05-01 09:45:00,86.36,86.37,85.91,86.16,192556.0,86.2259,86.2359,85.7766,86.0262,192556.0
2024-05-01 09:50:00,86.16,86.38,85.98,86.09,167240.0,86.0262,86.2458,85.8465,85.9563,167240.0
2024-05-01 09:55:00,86.09,86.16,85.93,86.11,109536.0,85.9563,86.0262,85.7965,85.9763,109536.0
2024-05-01 10:00:00,86.14,86.26,85.71,85.72,183063.0,86.0062,86.126,85.5769,85.5869,183063.0
2024-05-01 10:05:00,85.7,86.13,85.66,85.98,107434.0,85.5669,85.9962,85.527,85.8465,107434.0
2024-05-01 10:10:00,85.98,85.99,85.71,85.86,95742.0,85.8465,85.8565,85.5769,85.7267,95742.0
2024-05-01 10:15:00,85.85,85.97,85.74,85.93,64190.0,85.7167,85.8365,85.6068,85.7965,64190.0
2024-05-01 10:20:00,85.93,86.08,85.84,85.95,196921.0,85.7965,85.9463,85.7067,85.8165,196921.0
2024-05-01 10:25:00,85.93,86.13,85.91,86.09,84929.0,85.7965,85.9962,85.7766,85.9563,84929.0
2024-05-01 10:30:00,86.09,86.14,85.97,86.03,59669.0,85.9563,86.0062,85.8365,85.8964,59669.0
2024-05-01 10:35:00,86.04,86.08,85.95,86.04,49458.0,85.9064,85.9463,85.8165,85.9064,49458.0
2024-05-01 10:40:00,86.04,86.19,85.9,86.16,79420.0,85.9064,86.0561,85.7666,86.0262,79420.0
2024-05-01 10:45:00,86.16,86.28,86.06,86.08,78178.0,86.0262,86.146,85.9263,85.9463,78178.0
2024-05-01 10:50:00,86.06,86.15,86.03,86.08,55767.0,85.9263,86.0162,85.8964,85.9463,55767.0
2024-05-01 10:55:00,86.08,86.21,85.96,85.96,65309.0,85.9463,86.0761,85.8265,85.8265,65309.0
2024-05-01 11:00:00,85.97,86.05,85.92,86.01,65372.0,85.8365,85.9164,85.7866,85.8764,65372.0
2024-05-01 11:05:00,86.01,86.08,85.87,85.87,54189.0,85.8764,85.9463,85.7366,85.7366,54189.0
2024-05-01 11:10:00,85.88,86.0,85.82,85.86,36584.0,85.7466,85.8664,85.6867,85.7267,36584.0
2024-05-01 11:15:00,85.85,85.9,85.76,85.76,42765.0,85.7167,85.7666,85.6268,85.6268,42765.0
2024-05-01 11:20:00,85.76,85.98,85.76,85.94,39983.0,85.6268,85.8465,85.6268,85.8065,39983.0
2024-05-01 11:25:00,85.96,85.98,85.83,85.89,98651.0,85.8265,85.8465,85.6967,85.7566,98651.0
2024-05-01 11:30:00,85.88,85.92,85.78,85.84,135814.0,85.7466,85.7866,85.6468,85.7067,135814.0
2024-05-01 11:35:00,85.86,85.97,85.85,85.94,44759.0,85.7267,85.8365,85.7167,85.8065,44759.0
2024-05-01 11:40:00,85.95,86.04,85.87,86.0,60262.0,85.8165,85.9064,85.7366,85.8664,60262.0
2024-05-01 11:45:00,86.0,86.02,85.8,85.83,53150.0,85.8664,85.8864,85.6667,85.6967,53150.0
2024-05-01 11:50:00,85.82,85.85,85.74,85.76,48597.0,85.6867,85.7167,85.6068,85.6268,48597.0
2024-05-01 11:55:00,85.76,85.8,85.71,85.73,35322.0,85.6268,85.6667,85.5769,85.5969,35322.0
2024-05-01 12:00:00,85.72,85.82,85.64,85.79,57121.0,85.5869,85.6867,85.507,85.6568,57121.0
2024-05-01 12:05:00,85.79,85.88,85.75,85.87,26211.0,85.6568,85.7466,85.6168,85.7366,26211.0
2024-05-01 12:10:00,85.87,86.01,85.87,85.95,44341.0,85.7366,85.8764,85.7366,85.8165,44341.0
2024-05-01 12:15:00,85.95,86.03,85.92,86.0,25687.0,85.8165,85.8964,85.7866,85.8664,25687.0
2024-05-01 12:20:00,86.01,86.04,85.94,86.02,25522.0,85.8764,85.9064,85.8065,85.8864,25522.0
2024-05-01 12:25:00,86.03,86.08,85.96,86.04,24720.0,85.8964,85.9463,85.8265,85.9064,24720.0
2024-05-01 12:30:00,86.03,86.11,86.02,86.1,27326.0,85.8964,85.9763,85.8864,85.9663,27326.0
2024-05-01 12:35:00,86.1,86.19,85.99,86.04,56798.0,85.9663,86.0561,85.8565,85.9064,56798.0
2024-05-01 12:40:00,86.04,86.13,85.99,86.13,34759.0,85.9064,85.9962,85.8565,85.9962,34759.0
2024-05-01 12:45:00,86.12,86.13,85.97,86.08,58509.0,85.9863,85.9962,85.8365,85.9463,58509.0
2024-05-01 12:50:00,86.08,86.1,85.97,86.09,44967.0,85.9463,85.9663,85.8365,85.9563,44967.0
2024-05-01 12:55:00,86.09,86.16,86.04,86.05,46624.0,85.9563,86.0262,85.9064,85.9164,46624.0
2024-05-01 13:00:00,86.06,86.13,86.04,86.07,37299.0,85.9263,85.9962,85.9064,85.9363,37299.0
2024-05-01 13:05:00,86.06,86.12,85.99,86.0,72167.0,85.9263,85.9863,85.8565,85.8664,72167.0
2024-05-01 13:10:00,85.99,86.05,85.92,85.94,41156.0,85.8565,85.9164,85.7866,85.8065,41156.0
2024-05-01 13:15:00,85.95,86.03,85.9,86.01,37737.0,85.8165,85.8964,85.7666,85.8764,37737.0
2024-05-01 13:20:00,86.02,86.09,86.02,86.08,34494.0,85.8864,85.9563,85.8864,85.9463,34494.0
2024-05-01 13:25:00,86.05,86.18,86.05,86.16,29271.0,85.9164,86.0462,85.9164,86.0262,29271.0
2024-05-01 13:30:00,86.16,86.26,86.14,86.26,31906.0,86.0262,86.126,86.0062,86.126,31906.0
2024-05-01 13:35:00,86.27,86.37,86.26,86.28,44237.0,86.136,86.2359,86.126,86.146,44237.0
2024-05-01 13:40:00,86.28,86.31,86.23,86.25,32783.0,86.146,86.176,86.0961,86.1161,32783.0
2024-05-01 13:45:00,86.25,86.35,86.22,86.28,70551.0,86.1161,86.2159,86.0861,86.146,70551.0
2024-05-01 13:50:00,86.28,86.4,86.27,86.38,48040.0,86.146,86.2658,86.136,86.2458,48040.0
2024-05-01 13:55:00,86.39,86.41,86.25,86.26,54978.0,86.2558,86.2758,86.1161,86.126,54978.0
2024-05-01 14:00:00,86.26,86.73,86.1,86.71,300654.0,86.126,86.5953,85.9663,86.5753,300654.0
2024-05-01 14:05:00,86.71,87.11,86.54,86.96,463821.0,86.5753,86.9747,86.4056,86.8249,463821.0
2024-05-01 14:10:00,86.96,87.03,86.82,86.99,278539.0,86.8249,86.8948,86.6852,86.8549,278539.0
2024-05-01 14:15:00,87.01,87.04,86.91,86.96,164676.0,86.8749,86.9048,86.775,86.8249,164676.0
2024-05-01 14:20:00,86.96,87.09,86.89,87.0,121013.0,86.8249,86.9547,86.7551,86.8649,121013.0
2024-05-01 14:25:00,87.0,87.38,86.96,87.37,200476.0,86.8649,87.2443,86.8249,87.2343,200476.0
2024-05-01 14:30:00,87.36,87.44,86.72,87.39,359523.0,87.2243,87.3042,86.5853,87.2543,359523.0
2024-05-01 14:35:00,87.38,87.79,86.83,87.72,439410.0,87.2443,87.6537,86.6951,87.5838,439410.0
2024-05-01 14:40:00,87.73,88.3,87.63,88.29,449725.0,87.5938,88.1629,87.4939,88.1529,449725.0
2024-05-01 14:45:00,88.29,88.46,88.09,88.27,455377.0,88.1529,88.3226,87.9532,88.1329,455377.0
2024-05-01 14:50:00,88.29,88.72,88.28,88.65,401022.0,88.1529,88.5822,88.1429,88.5123,401022.0
2024-05-01 14:55:00,88.65,88.97,88.52,88.97,528027.0,88.5123,88.8318,88.3825,88.8318,528027.0
2024-05-01 15:00:00,88.98,89.3,88.93,88.93,522275.0,88.8418,89.1613,88.7919,88.7919,522275.0
2024-05-01 15:05:00,88.94,89.55,88.82,89.46,396684.0,88.8019,89.4109,88.6821,89.3211,396684.0
2024-05-01 15:10:00,89.47,89.59,89.33,89.42,353489.0,89.331,89.4509,89.1913,89.2811,353489.0
2024-05-01 15:15:00,89.43,89.49,88.85,88.96,479671.0,89.2911,89.351,88.712,88.8218,479671.0
2024-05-01 15:20:00,88.94,88.96,88.5,88.96,462104.0,88.8019,88.8218,88.3626,88.8218,462104.0
2024-05-01 15:25:00,88.96,89.09,88.61,88.65,233572.0,88.8218,88.9516,88.4724,88.5123,233572.0
2024-05-01 15:30:00,88.65,88.65,88.3,88.46,331031.0,88.5123,88.5123,88.1629,88.3226,331031.0
2024-05-01 15:35:00,88.48,88.49,87.94,88.06,323582.0,88.3426,88.3526,87.8034,87.9232,323582.0
2024-05-01 15:40:00,88.07,88.26,87.83,87.96,318075.0,87.9332,88.1229,87.6936,87.8234,318075.0
2024-05-01 15:45:00,87.95,88.12,87.82,87.87,350887.0,87.8134,87.9831,87.6836,87.7335,350887.0
2024-05-01 15:50:00,87.86,87.86,87.44,87.72,609854.0,87.7235,87.7235,87.3042,87.5838,609854.0
2024-05-01 15:55:00,87.72,87.86,87.38,87.39,996076.0,87.5838,87.7235,87.2443,87.2543,996076.0
2024-05-02 09:30:00,88.43,88.74,87.66,87.67,508508.0,88.2927,88.6022,87.5239,87.5338,508508.0
2024-05-02 09:35:00,87.68,87.9,87.45,87.5,246318.0,87.5438,87.7635,87.3142,87.3641,246318.0
2024-05-02 09:40:00,87.5,87.63,87.24,87.35,203982.0,87.3641,87.4939,87.1045,87.2143,203982.0
2024-05-02 09:45:00,87.33,87.47,87.05,87.05,248349.0,87.1944,87.3342,86.9148,86.9148,248349.0
2024-05-02 09:50:00,87.04,87.4,86.98,87.3,145624.0,86.9048,87.2643,86.8449,87.1644,145624.0
2024-05-02 09:55:00,87.32,87.34,87.19,87.31,101406.0,87.1844,87.2044,87.0546,87.1744,101406.0
2024-05-02 10:00:00,87.32,87.38,87.11,87.35,98490.0,87.1844,87.2443,86.9747,87.2143,98490.0
2024-05-02 10:05:00,87.36,87.36,86.91,87.02,121330.0,87.2243,87.2243,86.775,86.8849,121330.0
2024-05-02 10:10:00,87.04,87.55,87.03,87.55,116857.0,86.9048,87.414,86.8948,87.414,116857.0
2024-05-02 10:15:00,87.54,87.58,87.28,87.35,150214.0,87.404,87.444,87.1445,87.2143,150214.0
2024-05-02 10:20:00,87.36,87.47,87.27,87.45,96116.0,87.2243,87.3342,87.1345,87.3142,96116.0
2024-05-02 10:25:00,87.45,87.74,87.45,87.72,217096.0,87.3142,87.6037,87.3142,87.5838,217096.0
2024-05-02 10:30:00,87.73,87.88,87.69,87.86,138643.0,87.5938,87.7435,87.5538,87.7235,138643.0
2024-05-02 10:35:00,87.86,87.87,87.61,87.75,97296.0,87.7235,87.7335,87.4739,87.6137,97296.0
2024-05-02 10:40:00,87.75,87.83,87.57,87.68,139715.0,87.6137,87.6936,87.434,87.5438,139715.0
2024-05-02 10:45:00,87.69,87.85,87.66,87.71,75355.0,87.5538,87.7136,87.5239,87.5738,75355.0
2024-05-02 10:50:00,87.7,87.77,87.62,87.65,58624.0,87.5638,87.6337,87.4839,87.5139,58624.0
2024-05-02 10:55:00,87.66,87.78,87.63,87.77,69987.0,87.5239,87.6437,87.4939,87.6337,69987.0
2024-05-02 11:00:00,87.78,87.82,87.64,87.72,110307.0,87.6437,87.6836,87.5039,87.5838,110307.0
2024-05-02 11:05:00,87.73,87.85,87.64,87.85,49366.0,87.5938,87.7136,87.5039,87.7136,49366.0
2024-05-02 11:10:00,87.86,87.94,87.79,87.87,72695.0,87.7235,87.8034,87.6537,87.7335,72695.0
2024-05-02 11:15:00,87.85,87.93,87.75,87.82,43134.0,87.7136,87.7934,87.6137,87.6836,43134.0
2024-05-02 11:20:00,87.83,87.94,87.83,87.9,34800.0,87.6936,87.8034,87.6936,87.7635,34800.0
2024-05-02 11:25:00,87.91,88.0,87.84,87.9,60978.0,87.7735,87.8633,87.7036,87.7635,60978.0
2024-05-02 11:30:00,87.91,88.01,87.77,87.98,50869.0,87.7735,87.8733,87.6337,87.8434,50869.0
2024-05-02 11:35:00,87.99,88.13,87.96,88.1,48190.0,87.8533,87.9931,87.8234,87.9632,48190.0
2024-05-02 11:40:00,88.1,88.24,88.05,88.08,64417.0,87.9632,88.103,87.9133,87.9432,64417.0
2024-05-02 11:45:00,88.09,88.13,88.01,88.02,56533.0,87.9532,87.9931,87.8733,87.8833,56533.0
2024-05-02 11:50:00,88.02,88.1,87.99,88.0,30719.0,87.8833,87.9632,87.8533,87.8633,30719.0
2024-05-02 11:55:00,87.99,88.11,87.99,88.07,23944.0,87.8533,87.9732,87.8533,87.9332,23944.0
2024-05-02 12:00:00,88.06,88.09,87.93,87.98,39852.0,87.9232,87.9532,87.7934,87.8434,39852.0
2024-05-02 12:05:00,87.97,88.02,87.88,87.89,39907.0,87.8334,87.8833,87.7435,87.7535,39907.0
2024-05-02 12:10:00,87.89,87.96,87.83,87.87,40176.0,87.7535,87.8234,87.6936,87.7335,40176.0
2024-05-02 12:15:00,87.87,87.93,87.84,87.86,39865.0,87.7335,87.7934,87.7036,87.7235,39865.0
2024-05-02 12:20:00,87.86,88.02,87.82,88.02,49151.0,87.7235,87.8833,87.6836,87.8833,49151.0
2024-05-02 12:25:00,88.01,88.06,87.98,88.03,36830.0,87.8733,87.9232,87.8434,87.8933,36830.0
2024-05-02 12:30:00,88.04,88.05,87.91,88.03,44276.0,87.9033,87.9133,87.7735,87.8933,44276.0
2024-05-02 12:35:00,88.01,88.01,87.86,87.94,72363.0,87.8733,87.8733,87.7235,87.8034,72363.0
2024-05-02 12:40:00,87.93,88.09,87.93,88.08,23727.0,87.7934,87.9532,87.7934,87.9432,23727.0
2024-05-02 12:45:00,88.09,88.16,88.05,88.12,39683.0,87.9532,88.0231,87.9133,87.9831,39683.0
2024-05-02 12:50:00,88.12,88.21,88.08,88.1,50460.0,87.9831,88.073,87.9432,87.9632,50460.0
2024-05-02 12:55:00,88.11,88.16,88.06,88.15,44255.0,87.9732,88.0231,87.9232,88.0131,44255.0
2024-05-02 13:00:00,88.15,88.26,88.13,88.25,97910.0,88.0131,88.1229,87.9931,88.1129,97910.0
2024-05-02 13:05:00,88.25,88.56,88.24,88.51,420462.0,88.1129,88.4225,88.103,88.3725,420462.0
2024-05-02 13:10:00,88.51,88.68,88.51,88.6,102223.0,88.3725,88.5423,88.3725,88.4624,102223.0
2024-05-02 13:15:00,88.6,88.66,88.55,88.59,136802.0,88.4624,88.5223,88.4125,88.4524,136802.0
2024-05-02 13:20:00,88.59,88.72,88.59,88.71,45446.0,88.4524,88.5822,88.4524,88.5722,45446.0
2024-05-02 13:25:00,88.71,88.82,88.68,88.81,53416.0,88.5722,88.6821,88.5423,88.6721,53416.0
2024-05-02 13:30:00,88.81,88.9,88.79,88.9,86901.0,88.6721,88.7619,88.6521,88.7619,86901.0
2024-05-02 13:35:00,88.9,88.98,88.8,88.81,158923.0,88.7619,88.8418,88.6621,88.6721,158923.0
2024-05-02 13:40:00,88.81,88.82,88.61,88.64,109700.0,88.6721,88.6821,88.4724,88.5023,109700.0
2024-05-02 13:45:00,88.64,88.65,88.5,88.64,97666.0,88.5023,88.5123,88.3626,88.5023,97666.0
2024-05-02 13:50:00,88.64,88.66,88.45,88.47,77561.0,88.5023,88.5223,88.3126,88.3326,77561.0
2024-05-02 13:55:00,88.48,88.62,88.48,88.54,40086.0,88.3426,88.4824,88.3426,88.4025,40086.0
2024-05-02 14:00:00,88.55,88.6,88.46,88.6,50595.0,88.4125,88.4624,88.3226,88.4624,50595.0
2024-05-02 14:05:00,88.6,88.71,88.58,88.67,66310.0,88.4624,88.5722,88.4424,88.5323,66310.0
2024-05-02 14:10:00,88.67,88.71,88.54,88.57,40569.0,88.5323,88.5722,88.4025,88.4324,40569.0
2024-05-02 14:15:00,88.56,88.57,88.34,88.41,48601.0,88.4225,88.4324,88.2028,88.2727,48601.0
2024-05-02 14:20:00,88.41,88.47,88.38,88.4,43363.0,88.2727,88.3326,88.2427,88.2627,43363.0
2024-05-02 14:25:00,88.42,88.46,88.38,88.41,30255.0,88.2827,88.3226,88.2427,88.2727,30255.0
2024-05-02 14:30:00,88.42,88.56,88.41,88.51,49490.0,88.2827,88.4225,88.2727,88.3725,49490.0
2024-05-02 14:35:00,88.5,88.51,88.45,88.45,32541.0,88.3626,88.3725,88.3126,88.3126,32541.0
2024-05-02 14:40:00,88.45,88.52,88.43,88.52,31953.0,88.3126,88.3825,88.2927,88.3825,31953.0
2024-05-02 14:45:00,88.52,88.84,88.52,88.7,185144.0,88.3825,88.702,88.3825,88.5622,185144.0
2024-05-02 14:50:00,88.71,88.83,88.7,88.74,99638.0,88.5722,88.692,88.5622,88.6022,99638.0
2024-05-02 14:55:00,88.73,88.79,88.68,88.7,75535.0,88.5922,88.6521,88.5423,88.5622,75535.0
2024-05-02 15:00:00,88.7,88.71,88.52,88.55,105747.0,88.5622,88.5722,88.3825,88.4125,105747.0
2024-05-02 15:05:00,88.56,88.7,88.55,88.66,164739.0,88.4225,88.5622,88.4125,88.5223,164739.0
2024-05-02 15:10:00,88.67,88.67,88.48,88.58,79312.0,88.5323,88.5323,88.3426,88.4424,79312.0
2024-05-02 15:15:00,88.58,88.64,88.53,88.57,82357.0,88.4424,88.5023,88.3925,88.4324,82357.0
2024-05-02 15:20:00,88.58,88.73,88.56,88.58,118801.0,88.4424,88.5922,88.4225,88.4424,118801.0
2024-05-02 15:25:00,88.58,88.65,88.51,88.51,75445.0,88.4424,88.5123,88.3725,88.3725,75445.0
2024-05-02 15:30:00,88.51,88.63,88.42,88.45,154646.0,88.3725,88.4924,88.2827,88.3126,154646.0
2024-05-02 15:35:00,88.46,88.46,88.35,88.37,136816.0,88.3226,88.3226,88.2128,88.2328,136816.0
2024-05-02 15:40:00,88.37,88.4,88.27,88.33,178356.0,88.2328,88.2627,88.1329,88.1928,178356.0
2024-05-02 15:45:00,88.33,88.38,88.27,88.29,155810.0,88.1928,88.2427,88.1329,88.1529,155810.0
2024-05-02 15:50:00,88.3,88.41,88.26,88.38,253194.0,88.1629,88.2727,88.1229,88.2427,253194.0
2024-05-02 15:55:00,88.38,88.46,88.31,88.4,530963.0,88.2427,88.3226,88.1729,88.2627,530963.0
2024-05-03 09:30:00,90.83,91.33,90.62,90.65,523692.0,90.6889,91.1882,90.4793,90.5092,523692.0
2024-05-03 09:35:00,90.65,91.16,90.65,91.03,297430.0,90.5092,91.0184,90.5092,90.8886,297430.0
2024-05-03 09:40:00,91.05,91.1,90.77,90.89,201032.0,90.9086,90.9585,90.629,90.7488,201032.0
2024-05-03 09:45:00,90.88,91.22,90.83,91.15,294830.0,90.7389,91.0783,90.6889,91.0084,294830.0
2024-05-03 09:50:00,91.16,91.38,91.02,91.35,198387.0,91.0184,91.2381,90.8786,91.2081,198387.0
2024-05-03 09:55:00,91.36,91.59,91.36,91.48,296004.0,91.2181,91.4478,91.2181,91.3379,296004.0
2024-05-03 10:00:00,91.49,91.7,90.85,90.88,478015.0,91.3479,91.5576,90.7089,90.7389,478015.0
2024-05-03 10:05:00,90.88,91.2,90.79,90.96,189693.0,90.7389,91.0584,90.649,90.8187,189693.0
2024-05-03 10:10:00,90.97,91.0,90.55,90.71,125642.0,90.8287,90.8587,90.4094,90.5691,125642.0
2024-05-03 10:15:00,90.71,90.95,90.57,90.59,124982.0,90.5691,90.8088,90.4293,90.4493,124982.0
2024-05-03 10:20:00,90.61,90.64,90.33,90.51,143660.0,90.4693,90.4992,90.1897,90.3694,143660.0
2024-05-03 10:25:00,90.49,90.58,90.24,90.54,135958.0,90.3495,90.4393,90.0999,90.3994,135958.0
2024-05-03 10:30:00,90.55,90.65,90.22,90.29,123149.0,90.4094,90.5092,90.0799,90.1498,123149.0
2024-05-03 10:35:00,90.29,90.57,90.2,90.46,156009.0,90.1498,90.4293,90.0599,90.3195,156009.0
2024-05-03 10:40:00,90.47,90.58,90.32,90.57,111211.0,90.3295,90.4393,90.1797,90.4293,111211.0
2024-05-03 10:45:00,90.56,90.62,90.42,90.46,93893.0,90.4194,90.4793,90.2796,90.3195,93893.0
2024-05-03 10:50:00,90.45,90.48,90.24,90.39,116936.0,90.3095,90.3395,90.0999,90.2496,116936.0
2024-05-03 10:55:00,90.4,90.56,90.32,90.32,83330.0,90.2596,90.4194,90.1797,90.1797,83330.0
2024-05-03 11:00:00,90.33,90.5,90.3,90.38,70644.0,90.1897,90.3594,90.1598,90.2396,70644.0
2024-05-03 11:05:00,90.36,90.55,90.2,90.26,126112.0,90.2197,90.4094,90.0599,90.1198,126112.0
2024-05-03 11:10:00,90.25,90.31,90.19,90.27,73619.0,90.1098,90.1697,90.0499,90.1298,73619.0
2024-05-03 11:15:00,90.26,90.33,90.14,90.25,110737.0,90.1198,90.1897,90.0,90.1098,110737.0
2024-05-03 11:20:00,90.26,90.28,89.99,90.05,64755.0,90.1198,90.1398,89.8502,89.9101,64755.0
2024-05-03 11:25:00,90.05,90.06,89.95,90.04,81778.0,89.9101,89.9201,89.8103,89.9002,81778.0
2024-05-03 11:30:00,90.05,90.17,90.04,90.14,130843.0,89.9101,90.03,89.9002,90.0,130843.0
2024-05-03 11:35:00,90.16,90.25,90.11,90.22,137829.0,90.02,90.1098,89.9701,90.0799,137829.0
2024-05-03 11:40:00,90.23,90.37,90.21,90.21,112392.0,90.0899,90.2297,90.0699,90.0699,112392.0
2024-05-03 11:45:00,90.22,90.31,90.18,90.29,49376.0,90.0799,90.1697,90.0399,90.1498,49376.0
2024-05-03 11:50:00,90.28,90.34,90.15,90.32,106066.0,90.1398,90.1997,90.01,90.1797,106066.0
2024-05-03 11:55:00,90.32,90.38,90.16,90.18,69703.0,90.1797,90.2396,90.02,90.0399,69703.0
2024-05-03 12:00:00,90.19,90.21,90.07,90.1,42576.0,90.0499,90.0699,89.9301,89.9601,42576.0
2024-05-03 12:05:00,90.11,90.19,90.04,90.11,58330.0,89.9701,90.0499,89.9002,89.9701,58330.0
2024-05-03 12:10:00,90.1,90.14,90.07,90.1,52785.0,89.9601,90.0,89.9301,89.9601,52785.0
2024-05-03 12:15:00,90.1,90.15,90.06,90.13,47591.0,89.9601,90.01,89.9201,89.99,47591.0
2024-05-03 12:20:00,90.13,90.13,90.03,90.04,43347.0,89.99,89.99,89.8902,89.9002,43347.0
2024-05-03 12:25:00,90.05,90.1,90.01,90.03,66757.0,89.9101,89.9601,89.8702,89.8902,66757.0
2024-05-03 12:30:00,90.03,90.07,89.93,90.0,65655.0,89.8902,89.9301,89.7903,89.8602,65655.0
2024-05-03 12:35:00,90.0,90.11,89.98,90.1,49073.0,89.8602,89.9701,89.8403,89.9601,49073.0
2024-05-03 12:40:00,90.11,90.15,90.04,90.08,83438.0,89.9701,90.01,89.9002,89.9401,83438.0
2024-05-03 12:45:00,90.07,90.12,89.98,89.98,93335.0,89.9301,89.98,89.8403,89.8403,93335.0
2024-05-03 12:50:00,89.98,90.03,89.94,89.97,49796.0,89.8403,89.8902,89.8003,89.8303,49796.0
2024-05-03 12:55:00,89.97,90.05,89.92,90.03,69324.0,89.8303,89.9101,89.7804,89.8902,69324.0
2024-05-03 13:00:00,90.02,90.02,89.9,89.98,62241.0,89.8802,89.8802,89.7604,89.8403,62241.0
2024-05-03 13:05:00,89.98,90.01,89.93,89.96,33604.0,89.8403,89.8702,89.7903,89.8203,33604.0
2024-05-03 13:10:00,89.95,90.03,89.94,89.99,36975.0,89.8103,89.8902,89.8003,89.8502,36975.0
2024-05-03 13:15:00,89.99,90.07,89.98,90.0,51158.0,89.8502,89.9301,89.8403,89.8602,51158.0
2024-05-03 13:20:00,89.99,89.99,89.88,89.93,58327.0,89.8502,89.8502,89.7404,89.7903,58327.0
2024-05-03 13:25:00,89.93,89.97,89.87,89.89,39192.0,89.7903,89.8303,89.7304,89.7504,39192.0
2024-05-03 13:30:00,89.89,89.91,89.78,89.9,45888.0,89.7504,89.7704,89.6406,89.7604,45888.0
2024-05-03 13:35:00,89.88,89.97,89.88,89.95,55306.0,89.7404,89.8303,89.7404,89.8103,55306.0
2024-05-03 13:40:00,89.95,90.01,89.9,89.91,64414.0,89.8103,89.8702,89.7604,89.7704,64414.0
2024-05-03 13:45:00,89.92,90.01,89.9,89.97,39842.0,89.7804,89.8702,89.7604,89.8303,39842.0
2024-05-03 13:50:00,89.97,90.07,89.93,90.07,66298.0,89.8303,89.9301,89.7903,89.9301,66298.0
2024-05-03 13:55:00,90.07,90.19,90.04,90.08,105271.0,89.9301,90.0499,89.9002,89.9401,105271.0
2024-05-03 14:00:00,90.08,90.23,90.07,90.19,81540.0,89.9401,90.0899,89.9301,90.0499,81540.0
2024-05-03 14:05:00,90.19,90.29,90.19,90.29,75888.0,90.0499,90.1498,90.0499,90.1498,75888.0
2024-05-03 14:10:00,90.29,90.33,90.24,90.26,61507.0,90.1498,90.1897,90.0999,90.1198,61507.0
2024-05-03 14:15:00,90.26,90.3,90.23,90.29,73036.0,90.1198,90.1598,90.0899,90.1498,73036.0
2024-05-03 14:20:00,90.29,90.35,90.27,90.34,93328.0,90.1498,90.2097,90.1298,90.1997,93328.0
2024-05-03 14:25:00,90.34,90.38,90.29,90.31,80094.0,90.1997,90.2396,90.1498,90.1697,80094.0
2024-05-03 14:30:00,90.31,90.35,90.25,90.27,114704.0,90.1697,90.2097,90.1098,90.1298,114704.0
2024-05-03 14:35:00,90.27,90.31,90.12,90.13,78923.0,90.1298,90.1697,89.98,89.99,78923.0
2024-05-03 14:40:00,90.13,90.24,90.09,90.12,58596.0,89.99,90.0999,89.9501,89.98,58596.0
2024-05-03 14:45:00,90.12,90.15,90.05,90.13,38110.0,89.98,90.01,89.9101,89.99,38110.0
2024-05-03 14:50:00,90.14,90.15,90.05,90.08,63885.0,90.0,90.01,89.9101,89.9401,63885.0
2024-05-03 14:55:00,90.08,90.1,90.03,90.08,44219.0,89.9401,89.9601,89.8902,89.9401,44219.0
2024-05-03 15:00:00,90.07,90.07,89.92,89.96,76994.0,89.9301,89.9301,89.7804,89.8203,76994.0
2024-05-03 15:05:00,89.95,90.0,89.91,89.99,61765.0,89.8103,89.8602,89.7704,89.8502,61765.0
2024-05-03 15:10:00,89.99,90.03,89.88,90.01,139531.0,89.8502,89.8902,89.7404,89.8702,139531.0
2024-05-03 15:15:00,90.0,90.03,89.89,89.92,80323.0,89.8602,89.8902,89.7504,89.7804,80323.0
2024-05-03 15:20:00,89.93,89.94,89.86,89.9,49841.0,89.7903,89.8003,89.7204,89.7604,49841.0
2024-05-03 15:25:00,89.89,89.93,89.85,89.9,53822.0,89.7504,89.7903,89.7105,89.7604,53822.0
2024-05-03 15:30:00,89.9,90.02,89.88,90.01,118222.0,89.7604,89.8802,89.7404,89.8702,118222.0
2024-05-03 15:35:00,90.02,90.11,89.97,90.03,197177.0,89.8802,89.9701,89.8303,89.8902,197177.0
2024-05-03 15:40:00,90.04,90.09,89.99,90.03,143891.0,89.9002,89.9501,89.8502,89.8902,143891.0
2024-05-03 15:45:00,90.02,90.06,90.0,90.04,154765.0,89.8802,89.9201,89.8602,89.9002,154765.0
2024-05-03 15:50:00,90.04,90.25,90.04,90.2,304233.0,89.9002,90.1098,89.9002,90.0599,304233.0
2024-05-03 15:55:00,90.19,90.19,90.02,90.04,523536.0,90.0499,90.0499,89.8802,89.9002,523536.0
2024-05-06 09:30:00,90.59,91.0,90.25,90.81,267936.0,90.4493,90.8587,90.1098,90.669,267936.0
2024-05-06 09:35:00,90.82,90.82,90.48,90.59,232108.0,90.679,90.679,90.3395,90.4493,232108.0
2024-05-06 09:40:00,90.59,90.64,90.36,90.45,104674.0,90.4493,90.4992,90.2197,90.3095,104674.0
2024-05-06 09:45:00,90.42,90.43,89.85,89.87,181779.0,90.2796,90.2896,89.7105,89.7304,181779.0
2024-05-06 09:50:00,89.88,90.02,89.78,89.94,106215.0,89.7404,89.8802,89.6406,89.8003,106215.0
2024-05-06 09:55:00,89.95,90.16,89.9,90.05,82236.0,89.8103,90.02,89.7604,89.9101,82236.0
2024-05-06 10:00:00,90.06,90.56,90.06,90.49,91253.0,89.9201,90.4194,89.9201,90.3495,91253.0
2024-05-06 10:05:00,90.5,90.67,90.48,90.61,95096.0,90.3594,90.5292,90.3395,90.4693,95096.0
2024-05-06 10:10:00,90.62,90.65,90.47,90.62,74207.0,90.4793,90.5092,90.3295,90.4793,74207.0
2024-05-06 10:15:00,90.62,90.64,90.33,90.47,55333.0,90.4793,90.4992,90.1897,90.3295,55333.0
2024-05-06 10:20:00,90.49,90.57,90.42,90.43,45391.0,90.3495,90.4293,90.2796,90.2896,45391.0
2024-05-06 10:25:00,90.44,90.59,90.43,90.49,175805.0,90.2995,90.4493,90.2896,90.3495,175805.0
2024-05-06 10:30:00,90.49,90.56,90.36,90.36,92006.0,90.3495,90.4194,90.2197,90.2197,92006.0
2024-05-06 10:35:00,90.37,90.5,90.37,90.45,56665.0,90.2297,90.3594,90.2297,90.3095,56665.0
2024-05-06 10:40:00,90.45,90.49,90.22,90.27,53055.0,90.3095,90.3495,90.0799,90.1298,53055.0
2024-05-06 10:45:00,90.28,90.31,90.11,90.16,99731.0,90.1398,90.1697,89.9701,90.02,99731.0
2024-05-06 10:50:00,90.15,90.18,90.03,90.08,40313.0,90.01,90.0399,89.8902,89.9401,40313.0
2024-05-06 10:55:00,90.07,90.22,90.0,90.03,59464.0,89.9301,90.0799,89.8602,89.8902,59464.0
2024-05-06 11:00:00,90.04,90.09,89.92,89.95,73439.0,89.9002,89.9501,89.7804,89.8103,73439.0
2024-05-06 11:05:00,89.95,89.99,89.73,89.77,131494.0,89.8103,89.8502,89.5906,89.6306,131494.0
2024-05-06 11:10:00,89.77,89.82,89.62,89.69,76381.0,89.6306,89.6805,89.4808,89.5507,76381.0
2024-05-06 11:15:00,89.69,89.78,89.68,89.71,73524.0,89.5507,89.6406,89.5407,89.5707,73524.0
2024-05-06 11:20:00,89.7,89.91,89.69,89.88,130579.0,89.5607,89.7704,89.5507,89.7404,130579.0
2024-05-06 11:25:00,89.88,90.11,89.87,90.11,73661.0,89.7404,89.9701,89.7304,89.9701,73661.0
2024-05-06 11:30:00,90.11,90.23,90.11,90.19,69265.0,89.9701,90.0899,89.9701,90.0499,69265.0
2024-05-06 11:35:00,90.19,90.26,90.16,90.24,84936.0,90.0499,90.1198,90.02,90.0999,84936.0
2024-05-06 11:40:00,90.23,90.36,90.21,90.36,45207.0,90.0899,90.2197,90.0699,90.2197,45207.0
2024-05-06 11:45:00,90.37,90.43,90.32,90.42,102901.0,90.2297,90.2896,90.1797,90.2796,102901.0
2024-05-06 11:50:00,90.42,90.46,90.33,90.45,81259.0,90.2796,90.3195,90.1897,90.3095,81259.0
2024-05-06 11:55:00,90.44,90.45,90.34,90.34,66006.0,90.2995,90.3095,90.1997,90.1997,66006.0
2024-05-06 12:00:00,90.34,90.46,90.27,90.46,46057.0,90.1997,90.3195,90.1298,90.3195,46057.0
2024-05-06 12:05:00,90.45,90.45,90.35,90.36,49309.0,90.3095,90.3095,90.2097,90.2197,49309.0
2024-05-06 12:10:00,90.34,90.36,90.27,90.29,50680.0,90.1997,90.2197,90.1298,90.1498,50680.0
2024-05-06 12:15:00,90.29,90.32,90.11,90.16,48269.0,90.1498,90.1797,89.9701,90.02,48269.0
2024-05-06 12:20:00,90.16,90.17,90.08,90.09,62468.0,90.02,90.03,89.9401,89.9501,62468.0
2024-05-06 12:25:00,90.09,90.15,90.06,90.15,53477.0,89.9501,90.01,89.9201,90.01,53477.0
2024-05-06 12:30:00,90.15,90.18,90.1,90.14,87268.0,90.01,90.0399,89.9601,90.0,87268.0
2024-05-06 12:35:00,90.15,90.27,90.15,90.2,73166.0,90.01,90.1298,90.01,90.0599,73166.0
2024-05-06 12:40:00,90.21,90.27,90.18,90.27,27105.0,90.0699,90.1298,90.0399,90.1298,27105.0
2024-05-06 12:45:00,90.28,90.35,90.16,90.22,54545.0,90.1398,90.2097,90.02,90.0799,54545.0
2024-05-06 12:50:00,90.22,90.26,90.09,90.12,35907.0,90.0799,90.1198,89.9501,89.98,35907.0
2024-05-06 12:55:00,90.12,90.22,90.12,90.2,44620.0,89.98,90.0799,89.98,90.0599,44620.0
2024-05-06 13:00:00,90.19,90.28,90.18,90.23,47810.0,90.0499,90.1398,90.0399,90.0899,47810.0
2024-05-06 13:05:00,90.22,90.32,90.22,90.3,43499.0,90.0799,90.1797,90.0799,90.1598,43499.0
2024-05-06 13:10:00,90.31,90.35,90.26,90.34,30839.0,90.1697,90.2097,90.1198,90.1997,30839.0
2024-05-06 13:15:00,90.36,90.39,90.29,90.33,41871.0,90.2197,90.2496,90.1498,90.1897,41871.0
2024-05-06 13:20:00,90.34,90.52,90.34,90.48,74795.0,90.1997,90.3794,90.1997,90.3395,74795.0
2024-05-06 13:25:00,90.48,90.57,90.48,90.49,70529.0,90.3395,90.4293,90.3395,90.3495,70529.0
2024-05-06 13:30:00,90.49,90.49,90.29,90.36,63007.0,90.3495,90.3495,90.1498,90.2197,63007.0
2024-05-06 13:35:00,90.36,90.44,90.34,90.43,36482.0,90.2197,90.2995,90.1997,90.2896,36482.0
2024-05-06 13:40:00,90.44,90.52,90.41,90.51,40354.0,90.2995,90.3794,90.2696,90.3694,40354.0
2024-05-06 13:45:00,90.51,90.6,90.51,90.57,47102.0,90.3694,90.4593,90.3694,90.4293,47102.0
2024-05-06 13:50:00,90.57,90.67,90.56,90.66,48288.0,90.4293,90.5292,90.4194,90.5192,48288.0
2024-05-06 13:55:00,90.67,90.72,90.63,90.64,41166.0,90.5292,90.5791,90.4892,90.4992,41166.0
2024-05-06 14:00:00,90.65,90.82,90.61,90.79,97670.0,90.5092,90.679,90.4693,90.649,97670.0
2024-05-06 14:05:00,90.79,90.8,90.68,90.73,70039.0,90.649,90.659,90.5392,90.5891,70039.0
2024-05-06 14:10:00,90.73,90.8,90.66,90.67,47322.0,90.5891,90.659,90.5192,90.5292,47322.0
2024-05-06 14:15:00,90.67,90.7,90.64,90.64,46261.0,90.5292,90.5591,90.4992,90.4992,46261.0
2024-05-06 14:20:00,90.63,90.68,90.59,90.63,69690.0,90.4892,90.5392,90.4493,90.4892,69690.0
2024-05-06 14:25:00,90.63,90.74,90.63,90.69,67174.0,90.4892,90.5991,90.4892,90.5492,67174.0
2024-05-06 14:30:00,90.7,90.7,90.53,90.56,47229.0,90.5591,90.5591,90.3894,90.4194,47229.0
2024-05-06 14:35:00,90.56,90.62,90.5,90.53,44832.0,90.4194,90.4793,90.3594,90.3894,44832.0
2024-05-06 14:40:00,90.54,90.55,90.46,90.48,45076.0,90.3994,90.4094,90.3195,90.3395,45076.0
2024-05-06 14:45:00,90.48,90.54,90.44,90.53,48547.0,90.3395,90.3994,90.2995,90.3894,48547.0
2024-05-06 14:50:00,90.54,90.54,90.49,90.5,46905.0,90.3994,90.3994,90.3495,90.3594,46905.0
2024-05-06 14:55:00,90.5,90.51,90.42,90.44,68245.0,90.3594,90.3694,90.2796,90.2995,68245.0
2024-05-06 15:00:00,90.44,90.45,90.35,90.35,67171.0,90.2995,90.3095,90.2097,90.2097,67171.0
2024-05-06 15:05:00,90.35,90.45,90.33,90.38,71283.0,90.2097,90.3095,90.1897,90.2396,71283.0
2024-05-06 15:10:00,90.37,90.38,90.27,90.31,67432.0,90.2297,90.2396,90.1298,90.1697,67432.0
2024-05-06 15:15:00,90.32,90.34,90.14,90.2,63300.0,90.1797,90.1997,90.0,90.0599,63300.0
2024-05-06 15:20:00,90.2,90.3,90.2,90.29,101477.0,90.0599,90.1598,90.0599,90.1498,101477.0
2024-05-06 15:25:00,90.29,90.35,90.27,90.28,123405.0,90.1498,90.2097,90.1298,90.1398,123405.0
2024-05-06 15:30:00,90.28,90.34,90.26,90.33,115015.0,90.1398,90.1997,90.1198,90.1897,115015.0
2024-05-06 15:35:00,90.32,90.41,90.3,90.36,109797.0,90.1797,90.2696,90.1598,90.2197,109797.0
2024-05-06 15:40:00,90.36,90.48,90.36,90.48,129448.0,90.2197,90.3395,90.2197,90.3395,129448.0
2024-05-06 15:45:00,90.48,90.56,90.47,90.53,164112.0,90.3395,90.4194,90.3295,90.3894,164112.0
2024-05-06 15:50:00,90.54,90.56,90.42,90.56,282292.0,90.3994,90.4194,90.2796,90.4194,282292.0
2024-05-06 15:55:00,90.56,90.59,90.47,90.54,527081.0,90.4194,90.4493,90.3295,90.3994,527081.0
2024-05-07 09:30:00,90.99,91.01,90.26,90.52,315442.0,90.8487,90.8687,90.1198,90.3794,315442.0
2024-05-07 09:35:00,90.53,90.72,90.15,90.4,154406.0,90.3894,90.5791,90.01,90.2596,154406.0
2024-05-07 09:40:00,90.4,90.59,90.28,90.48,148193.0,90.2596,90.4493,90.1398,90.3395,148193.0
2024-05-07 09:45:00,90.5,90.57,90.19,90.21,147905.0,90.3594,90.4293,90.0499,90.0699,147905.0
2024-05-07 09:50:00,90.2,90.22,90.02,90.06,104564.0,90.0599,90.0799,89.8802,89.9201,104564.0
2024-05-07 09:55:00,90.09,90.15,89.7,89.72,118133.0,89.9501,90.01,89.5607,89.5807,118133.0
2024-05-07 10:00:00,89.72,89.83,89.56,89.57,133909.0,89.5807,89.6905,89.4209,89.4309,133909.0
2024-05-07 10:05:00,89.56,89.97,89.54,89.85,140779.0,89.4209,89.8303,89.4009,89.7105,140779.0
2024-05-07 10:10:00,89.85,89.98,89.83,89.98,55051.0,89.7105,89.8403,89.6905,89.8403,55051.0
2024-05-07 10:15:00,89.99,90.15,89.97,90.05,89995.0,89.8502,90.01,89.8303,89.9101,89995.0
2024-05-07 10:20:00,90.07,90.12,89.96,89.98,43842.0,89.9301,89.98,89.8203,89.8403,43842.0
2024-05-07 10:25:00,89.98,90.08,89.93,90.0,44284.0,89.8403,89.9401,89.7903,89.8602,44284.0
2024-05-07 10:30:00,90.0,90.07,89.85,89.91,44091.0,89.8602,89.9301,89.7105,89.7704,44091.0
2024-05-07 10:35:00,89.89,90.06,89.85,89.85,79049.0,89.7504,89.9201,89.7105,89.7105,79049.0
2024-05-07 10:40:00,89.84,89.91,89.81,89.84,75332.0,89.7005,89.7704,89.6705,89.7005,75332.0
2024-05-07 10:45:00,89.85,89.9,89.74,89.87,77817.0,89.7105,89.7604,89.6006,89.7304,77817.0
2024-05-07 10:50:00,89.88,90.15,89.88,90.13,73871.0,89.7404,90.01,89.7404,89.99,73871.0
2024-05-07 10:55:00,90.14,90.31,90.12,90.29,68478.0,90.0,90.1697,89.98,90.1498,68478.0
2024-05-07 11:00:00,90.3,90.46,90.3,90.39,72109.0,90.1598,90.3195,90.1598,90.2496,72109.0
2024-05-07 11:05:00,90.39,90.55,90.38,90.49,58913.0,90.2496,90.4094,90.2396,90.3495,58913.0
2024-05-07 11:10:00,90.5,90.54,90.41,90.45,65610.0,90.3594,90.3994,90.2696,90.3095,65610.0
2024-05-07 11:15:00,90.46,90.53,90.35,90.52,49490.0,90.3195,90.3894,90.2097,90.3794,49490.0
2024-05-07 11:20:00,90.52,90.53,90.41,90.47,34877.0,90.3794,90.3894,90.2696,90.3295,34877.0
2024-05-07 11:25:00,90.47,90.57,90.38,90.5,100007.0,90.3295,90.4293,90.2396,90.3594,100007.0
2024-05-07 11:30:00,90.5,90.56,90.4,90.51,54338.0,90.3594,90.4194,90.2596,90.3694,54338.0
2024-05-07 11:35:00,90.51,90.55,90.42,90.42,49702.0,90.3694,90.4094,90.2796,90.2796,49702.0
2024-05-07 11:40:00,90.43,90.53,90.42,90.48,37577.0,90.2896,90.3894,90.2796,90.3395,37577.0
2024-05-07 11:45:00,90.48,90.53,90.46,90.46,43313.0,90.3395,90.3894,90.3195,90.3195,43313.0
2024-05-07 11:50:00,90.47,90.55,90.41,90.43,58556.0,90.3295,90.4094,90.2696,90.2896,58556.0
2024-05-07 11:55:00,90.43,90.46,90.33,90.44,44510.0,90.2896,90.3195,90.1897,90.2995,44510.0
2024-05-07 12:00:00,90.45,90.46,90.36,90.42,23267.0,90.3095,90.3195,90.2197,90.2796,23267.0
2024-05-07 12:05:00,90.41,90.45,90.33,90.37,32950.0,90.2696,90.3095,90.1897,90.2297,32950.0
2024-05-07 12:10:00,90.38,90.43,90.35,90.38,23851.0,90.2396,90.2896,90.2097,90.2396,23851.0
2024-05-07 12:15:00,90.38,90.41,90.34,90.39,46763.0,90.2396,90.2696,90.1997,90.2496,46763.0
2024-05-07 12:20:00,90.38,90.43,90.36,90.36,14324.0,90.2396,90.2896,90.2197,90.2197,14324.0
2024-05-07 12:25:00,90.37,90.37,90.28,90.32,59445.0,90.2297,90.2297,90.1398,90.1797,59445.0
2024-05-07 12:30:00,90.31,90.43,90.3,90.41,70053.0,90.1697,90.2896,90.1598,90.2696,70053.0
2024-05-07 12:35:00,90.42,90.43,90.3,90.37,56066.0,90.2796,90.2896,90.1598,90.2297,56066.0
2024-05-07 12:40:00,90.38,90.5,90.37,90.41,54247.0,90.2396,90.3594,90.2297,90.2696,54247.0
2024-05-07 12:45:00,90.41,90.49,90.38,90.48,29758.0,90.2696,90.3495,90.2396,90.3395,29758.0
2024-05-07 12:50:00,90.48,90.49,90.41,90.44,30240.0,90.3395,90.3495,90.2696,90.2995,30240.0
2024-05-07 12:55:00,90.44,90.44,90.36,90.37,28949.0,90.2995,90.2995,90.2197,90.2297,28949.0
2024-05-07 13:00:00,90.37,90.46,90.37,90.42,22996.0,90.2297,90.3195,90.2297,90.2796,22996.0
2024-05-07 13:05:00,90.41,90.42,90.28,90.32,61962.0,90.2696,90.2796,90.1398,90.1797,61962.0
2024-05-07 13:10:00,90.31,90.38,90.28,90.38,42543.0,90.1697,90.2396,90.1398,90.2396,42543.0
2024-05-07 13:15:00,90.36,90.38,90.29,90.32,39173.0,90.2197,90.2396,90.1498,90.1797,39173.0
2024-05-07 13:20:00,90.34,90.35,90.28,90.28,27489.0,90.1997,90.2097,90.1398,90.1398,27489.0
2024-05-07 13:25:00,90.26,90.3,90.25,90.28,69438.0,90.1198,90.1598,90.1098,90.1398,69438.0
2024-05-07 13:30:00,90.28,90.29,90.16,90.16,28494.0,90.1398,90.1498,90.02,90.02,28494.0
2024-05-07 13:35:00,90.17,90.26,90.16,90.18,36976.0,90.03,90.1198,90.02,90.0399,36976.0
2024-05-07 13:40:00,90.18,90.23,90.09,90.14,24276.0,90.0399,90.0899,89.9501,90.0,24276.0
2024-05-07 13:45:00,90.15,90.25,90.05,90.06,51803.0,90.01,90.1098,89.9101,89.9201,51803.0
2024-05-07 13:50:00,90.05,90.15,90.03,90.06,31784.0,89.9101,90.01,89.8902,89.9201,31784.0
2024-05-07 13:55:00,90.07,90.11,90.02,90.08,61511.0,89.9301,89.9701,89.8802,89.9401,61511.0
2024-05-07 14:00:00,90.07,90.1,90.03,90.07,20998.0,89.9301,89.9601,89.8902,89.9301,20998.0
2024-05-07 14:05:00,90.07,90.13,89.9,89.93,80202.0,89.9301,89.99,89.7604,89.7903,80202.0
2024-05-07 14:10:00,89.93,90.0,89.91,89.94,31094.0,89.7903,89.8602,89.7704,89.8003,31094.0
2024-05-07 14:15:00,89.93,89.98,89.88,89.89,26649.0,89.7903,89.8403,89.7404,89.7504,26649.0
2024-05-07 14:20:00,89.89,89.97,89.89,89.91,26552.0,89.7504,89.8303,89.7504,89.7704,26552.0
2024-05-07 14:25:00,89.9,89.94,89.79,89.89,65189.0,89.7604,89.8003,89.6506,89.7504,65189.0
2024-05-07 14:30:00,89.89,89.92,89.76,89.78,62098.0,89.7504,89.7804,89.6206,89.6406,62098.0
2024-05-07 14:35:00,89.77,89.77,89.66,89.67,42708.0,89.6306,89.6306,89.5208,89.5307,42708.0
2024-05-07 14:40:00,89.66,89.77,89.65,89.76,68743.0,89.5208,89.6306,89.5108,89.6206,68743.0
2024-05-07 14:45:00,89.77,89.89,89.73,89.86,56540.0,89.6306,89.7504,89.5906,89.7204,56540.0
2024-05-07 14:50:00,89.86,89.92,89.79,89.81,66454.0,89.7204,89.7804,89.6506,89.6705,66454.0
2024-05-07 14:55:00,89.81,89.89,89.78,89.81,68088.0,89.6705,89.7504,89.6406,89.6705,68088.0
2024-05-07 15:00:00,89.82,90.01,89.82,90.01,69002.0,89.6805,89.8702,89.6805,89.8702,69002.0
2024-05-07 15:05:00,90.01,90.14,90.0,90.1,85155.0,89.8702,90.0,89.8602,89.9601,85155.0
2024-05-07 15:10:00,90.1,90.14,90.06,90.09,45113.0,89.9601,90.0,89.9201,89.9501,45113.0
2024-05-07 15:15:00,90.08,90.14,90.04,90.08,63083.0,89.9401,90.0,89.9002,89.9401,63083.0
2024-05-07 15:20:00,90.08,90.37,90.08,90.37,61055.0,89.9401,90.2297,89.9401,90.2297,61055.0
2024-05-07 15:25:00,90.37,90.45,90.31,90.36,122081.0,90.2297,90.3095,90.1697,90.2197,122081.0
2024-05-07 15:30:00,90.37,90.51,90.35,90.48,103657.0,90.2297,90.3694,90.2097,90.3395,103657.0
2024-05-07 15:35:00,90.48,90.58,90.47,90.54,128274.0,90.3395,90.4393,90.3295,90.3994,128274.0
2024-05-07 15:40:00,90.54,90.62,90.54,90.62,116509.0,90.3994,90.4793,90.3994,90.4793,116509.0
2024-05-07 15:45:00,90.63,90.69,90.58,90.61,166520.0,90.4892,90.5492,90.4393,90.4693,166520.0
2024-05-07 15:50:00,90.61,90.68,90.56,90.63,216374.0,90.4693,90.5392,90.4194,90.4892,216374.0
2024-05-07 15:55:00,90.62,90.62,90.4,90.47,279322.0,90.4793,90.4793,90.2596,90.3295,279322.0
2024-05-08 09:30:00,89.66,89.88,89.05,89.13,644548.0,89.5208,89.7404,88.9117,88.9916,644548.0
2024-05-08 09:35:00,89.13,89.67,88.96,89.65,266318.0,88.9916,89.5307,88.8218,89.5108,266318.0
2024-05-08 09:40:00,89.65,89.86,89.6,89.63,416642.0,89.5108,89.7204,89.4608,89.4908,416642.0
2024-05-08 09:45:00,89.62,89.9,89.59,89.79,286853.0,89.4808,89.7604,89.4509,89.6506,286853.0
2024-05-08 09:50:00,89.79,89.81,89.43,89.58,154596.0,89.6506,89.6705,89.2911,89.4409,154596.0
2024-05-08 09:55:00,89.58,89.67,89.43,89.45,138369.0,89.4409,89.5307,89.2911,89.3111,138369.0
2024-05-08 10:00:00,89.45,89.65,89.41,89.59,90838.0,89.3111,89.5108,89.2711,89.4509,90838.0
2024-05-08 10:05:00,89.6,89.62,89.48,89.59,85026.0,89.4608,89.4808,89.341,89.4509,85026.0
2024-05-08 10:10:00,89.59,89.67,89.53,89.65,58361.0,89.4509,89.5307,89.391,89.5108,58361.0
2024-05-08 10:15:00,89.65,89.66,89.54,89.63,38418.0,89.5108,89.5208,89.4009,89.4908,38418.0
2024-05-08 10:20:00,89.64,89.74,89.62,89.67,109762.0,89.5008,89.6006,89.4808,89.5307,109762.0
2024-05-08 10:25:00,89.69,89.75,89.57,89.64,68984.0,89.5507,89.6106,89.4309,89.5008,68984.0
2024-05-08 10:30:00,89.66,89.71,89.54,89.56,43334.0,89.5208,89.5707,89.4009,89.4209,43334.0
2024-05-08 10:35:00,89.57,89.7,89.52,89.68,46207.0,89.4309,89.5607,89.381,89.5407,46207.0
2024-05-08 10:40:00,89.68,89.74,89.64,89.69,49267.0,89.5407,89.6006,89.5008,89.5507,49267.0
2024-05-08 10:45:00,89.69,89.79,89.68,89.7,88418.0,89.5507,89.6506,89.5407,89.5607,88418.0
2024-05-08 10:50:00,89.7,89.7,89.48,89.59,97592.0,89.5607,89.5607,89.341,89.4509,97592.0
2024-05-08 10:55:00,89.59,89.65,89.55,89.6,73676.0,89.4509,89.5108,89.4109,89.4608,73676.0
2024-05-08 11:00:00,89.64,89.72,89.6,89.64,64724.0,89.5008,89.5807,89.4608,89.5008,64724.0
2024-05-08 11:05:00,89.64,89.69,89.58,89.66,48763.0,89.5008,89.5507,89.4409,89.5208,48763.0
2024-05-08 11:10:00,89.66,89.66,89.57,89.6,87386.0,89.5208,89.5208,89.4309,89.4608,87386.0
2024-05-08 11:15:00,89.61,89.63,89.53,89.57,29331.0,89.4708,89.4908,89.391,89.4309,29331.0
2024-05-08 11:20:00,89.56,89.56,89.41,89.48,43183.0,89.4209,89.4209,89.2711,89.341,43183.0
2024-05-08 11:25:00,89.49,89.5,89.32,89.35,70196.0,89.351,89.361,89.1813,89.2112,70196.0
2024-05-08 11:30:00,89.34,89.46,89.29,89.4,88748.0,89.2013,89.3211,89.1513,89.2612,88748.0
2024-05-08 11:35:00,89.4,89.46,89.34,89.41,29388.0,89.2612,89.3211,89.2013,89.2711,29388.0
2024-05-08 11:40:00,89.42,89.49,89.33,89.33,39358.0,89.2811,89.351,89.1913,89.1913,39358.0
2024-05-08 11:45:00,89.33,89.36,89.28,89.33,55475.0,89.1913,89.2212,89.1413,89.1913,55475.0
2024-05-08 11:50:00,89.32,89.33,89.17,89.21,63181.0,89.1813,89.1913,89.0315,89.0715,63181.0
2024-05-08 11:55:00,89.22,89.27,89.18,89.22,54843.0,89.0814,89.1314,89.0415,89.0814,54843.0
2024-05-08 12:00:00,89.23,89.31,89.18,89.23,58779.0,89.0914,89.1713,89.0415,89.0914,58779.0
2024-05-08 12:05:00,89.22,89.22,88.98,89.04,113881.0,89.0814,89.0814,88.8418,88.9017,113881.0
2024-05-08 12:10:00,89.04,89.04,88.93,88.94,107804.0,88.9017,88.9017,88.7919,88.8019,107804.0
2024-05-08 12:15:00,88.94,89.02,88.83,88.84,304838.0,88.8019,88.8817,88.692,88.702,304838.0
2024-05-08 12:20:00,88.84,88.97,88.84,88.95,121076.0,88.702,88.8318,88.702,88.8119,121076.0
2024-05-08 12:25:00,88.95,88.96,88.87,88.88,105509.0,88.8119,88.8218,88.732,88.742,105509.0
2024-05-08 12:30:00,88.87,89.01,88.86,88.95,96724.0,88.732,88.8718,88.722,88.8119,96724.0
2024-05-08 12:35:00,88.95,89.0,88.84,89.0,71873.0,88.8119,88.8618,88.702,88.8618,71873.0
2024-05-08 12:40:00,89.0,89.07,88.99,89.03,48294.0,88.8618,88.9317,88.8518,88.8917,48294.0
2024-05-08 12:45:00,89.01,89.07,88.95,88.97,31119.0,88.8718,88.9317,88.8119,88.8318,31119.0
2024-05-08 12:50:00,88.95,88.95,88.78,88.83,68680.0,88.8119,88.8119,88.6421,88.692,68680.0
2024-05-08 12:55:00,88.83,88.87,88.62,88.67,129932.0,88.692,88.732,88.4824,88.5323,129932.0
2024-05-08 13:00:00,88.67,88.67,88.47,88.54,145179.0,88.5323,88.5323,88.3326,88.4025,145179.0
2024-05-08 13:05:00,88.54,88.61,88.45,88.46,157902.0,88.4025,88.4724,88.3126,88.3226,157902.0
2024-05-08 13:10:00,88.45,88.6,88.41,88.6,169507.0,88.3126,88.4624,88.2727,88.4624,169507.0
2024-05-08 13:15:00,88.6,88.78,88.58,88.67,88667.0,88.4624,88.6421,88.4424,88.5323,88667.0
2024-05-08 13:20:00,88.67,88.67,88.49,88.56,130700.0,88.5323,88.5323,88.3526,88.4225,130700.0
2024-05-08 13:25:00,88.56,88.59,88.5,88.51,167046.0,88.4225,88.4524,88.3626,88.3725,167046.0
2024-05-08 13:30:00,88.51,88.62,88.46,88.46,97723.0,88.3725,88.4824,88.3226,88.3226,97723.0
2024-05-08 13:35:00,88.45,88.5,88.32,88.4,72518.0,88.3126,88.3626,88.1828,88.2627,72518.0
2024-05-08 13:40:00,88.4,88.52,88.38,88.51,103982.0,88.2627,88.3825,88.2427,88.3725,103982.0
2024-05-08 13:45:00,88.51,88.58,88.47,88.52,197822.0,88.3725,88.4424,88.3326,88.3825,197822.0
2024-05-08 13:50:00,88.52,88.63,88.48,88.48,115332.0,88.3825,88.4924,88.3426,88.3426,115332.0
2024-05-08 13:55:00,88.48,88.54,88.37,88.47,188937.0,88.3426,88.4025,88.2328,88.3326,188937.0
2024-05-08 14:00:00,88.47,88.53,88.36,88.5,69912.0,88.3326,88.3925,88.2228,88.3626,69912.0
2024-05-08 14:05:00,88.51,88.62,88.45,88.57,71676.0,88.3725,88.4824,88.3126,88.4324,71676.0
2024-05-08 14:10:00,88.57,88.72,88.56,88.7,47934.0,88.4324,88.5822,88.4225,88.5622,47934.0
2024-05-08 14:15:00,88.71,88.79,88.69,88.73,81600.0,88.5722,88.6521,88.5523,88.5922,81600.0
2024-05-08 14:20:00,88.73,88.78,88.71,88.75,38086.0,88.5922,88.6421,88.5722,88.6122,38086.0
2024-05-08 14:25:00,88.74,88.86,88.73,88.82,54855.0,88.6022,88.722,88.5922,88.6821,54855.0
2024-05-08 14:30:00,88.83,89.09,88.83,89.04,75424.0,88.692,88.9516,88.692,88.9017,75424.0
2024-05-08 14:35:00,89.04,89.05,88.95,88.99,90812.0,88.9017,88.9117,88.8119,88.8518,90812.0
2024-05-08 14:40:00,89.0,89.0,88.95,88.99,68699.0,88.8618,88.8618,88.8119,88.8518,68699.0
2024-05-08 14:45:00,88.99,89.0,88.94,88.97,34876.0,88.8518,88.8618,88.8019,88.8318,34876.0
2024-05-08 14:50:00,88.97,89.03,88.96,89.01,50181.0,88.8318,88.8917,88.8218,88.8718,50181.0
2024-05-08 14:55:00,89.01,89.05,88.92,88.93,23322.0,88.8718,88.9117,88.7819,88.7919,23322.0
2024-05-08 15:00:00,88.92,88.92,88.68,88.7,64318.0,88.7819,88.7819,88.5423,88.5622,64318.0
2024-05-08 15:05:00,88.69,88.69,88.43,88.48,75606.0,88.5523,88.5523,88.2927,88.3426,75606.0
2024-05-08 15:10:00,88.48,88.55,88.43,88.47,176979.0,88.3426,88.4125,88.2927,88.3326,176979.0
2024-05-08 15:15:00,88.47,88.83,88.47,88.82,136550.0,88.3326,88.692,88.3326,88.6821,136550.0
2024-05-08 15:20:00,88.83,89.0,88.82,88.98,78229.0,88.692,88.8618,88.6821,88.8418,78229.0
2024-05-08 15:25:00,88.98,89.06,88.98,89.04,70476.0,88.8418,88.9217,88.8418,88.9017,70476.0
2024-05-08 15:30:00,89.03,89.11,89.0,89.08,66025.0,88.8917,88.9716,88.8618,88.9417,66025.0
2024-05-08 15:35:00,89.08,89.17,89.03,89.04,67725.0,88.9417,89.0315,88.8917,88.9017,67725.0
2024-05-08 15:40:00,89.03,89.09,89.01,89.06,115726.0,88.8917,88.9516,88.8718,88.9217,115726.0
2024-05-08 15:45:00,89.07,89.15,89.05,89.13,174745.0,88.9317,89.0115,88.9117,88.9916,174745.0
2024-05-08 15:50:00,89.12,89.22,89.07,89.17,186110.0,88.9816,89.0814,88.9317,89.0315,186110.0
2024-05-08 15:55:00,89.17,89.17,89.04,89.07,347550.0,89.0315,89.0315,88.9017,88.9317,347550.0
2024-05-09 09:30:00,89.18,89.6,88.38,88.7,394164.0,89.0415,89.4608,88.2427,88.5622,394164.0
2024-05-09 09:35:00,88.7,88.71,88.33,88.34,266634.0,88.5622,88.5722,88.1928,88.2028,266634.0
2024-05-09 09:40:00,88.31,88.6,88.28,88.6,144227.0,88.1729,88.4624,88.1429,88.4624,144227.0
2024-05-09 09:45:00,88.58,88.68,88.46,88.68,141249.0,88.4424,88.5423,88.3226,88.5423,141249.0
2024-05-09 09:50:00,88.69,88.85,88.62,88.8,164088.0,88.5523,88.712,88.4824,88.6621,164088.0
2024-05-09 09:55:00,88.8,88.9,88.65,88.87,97460.0,88.6621,88.7619,88.5123,88.732,97460.0
2024-05-09 10:00:00,88.87,89.11,88.8,88.93,154874.0,88.732,88.9716,88.6621,88.7919,154874.0
2024-05-09 10:05:00,88.92,89.2,88.86,89.19,132924.0,88.7819,89.0615,88.722,89.0515,132924.0
2024-05-09 10:10:00,89.2,89.5,89.18,89.31,171653.0,89.0615,89.361,89.0415,89.1713,171653.0
2024-05-09 10:15:00,89.32,89.51,89.2,89.22,110449.0,89.1813,89.371,89.0615,89.0814,110449.0
2024-05-09 10:20:00,89.24,89.32,89.18,89.32,78248.0,89.1014,89.1813,89.0415,89.1813,78248.0
2024-05-09 10:25:00,89.33,89.34,89.11,89.16,49148.0,89.1913,89.2013,88.9716,89.0215,49148.0
2024-05-09 10:30:00,89.15,89.22,89.03,89.06,56784.0,89.0115,89.0814,88.8917,88.9217,56784.0
2024-05-09 10:35:00,89.07,89.34,89.07,89.31,42811.0,88.9317,89.2013,88.9317,89.1713,42811.0
2024-05-09 10:40:00,89.32,89.33,89.15,89.27,51503.0,89.1813,89.1913,89.0115,89.1314,51503.0
2024-05-09 10:45:00,89.27,89.41,89.24,89.39,37368.0,89.1314,89.2711,89.1014,89.2512,37368.0
2024-05-09 10:50:00,89.39,89.41,89.25,89.37,49542.0,89.2512,89.2711,89.1114,89.2312,49542.0
2024-05-09 10:55:00,89.37,89.48,89.29,89.45,59033.0,89.2312,89.341,89.1513,89.3111,59033.0
2024-05-09 11:00:00,89.46,89.58,89.44,89.48,125831.0,89.3211,89.4409,89.3011,89.341,125831.0
2024-05-09 11:05:00,89.48,89.5,89.35,89.35,108999.0,89.341,89.361,89.2112,89.2112,108999.0
2024-05-09 11:10:00,89.35,89.45,89.3,89.45,48074.0,89.2112,89.3111,89.1613,89.3111,48074.0
2024-05-09 11:15:00,89.46,89.47,89.31,89.34,61397.0,89.3211,89.331,89.1713,89.2013,61397.0
2024-05-09 11:20:00,89.35,89.43,89.25,89.29,73829.0,89.2112,89.2911,89.1114,89.1513,73829.0
2024-05-09 11:25:00,89.28,89.35,89.15,89.18,77317.0,89.1413,89.2112,89.0115,89.0415,77317.0
2024-05-09 11:30:00,89.17,89.17,88.98,88.99,48774.0,89.0315,89.0315,88.8418,88.8518,48774.0
2024-05-09 11:35:00,88.99,89.07,88.91,88.91,86311.0,88.8518,88.9317,88.7719,88.7719,86311.0
2024-05-09 11:40:00,88.92,89.0,88.84,89.0,94751.0,88.7819,88.8618,88.702,88.8618,94751.0
2024-05-09 11:45:00,89.0,89.1,88.97,89.06,47282.0,88.8618,88.9616,88.8318,88.9217,47282.0
2024-05-09 11:50:00,89.06,89.11,89.02,89.1,41969.0,88.9217,88.9716,88.8817,88.9616,41969.0
2024-05-09 11:55:00,89.11,89.15,89.0,89.04,67146.0,88.9716,89.0115,88.8618,88.9017,67146.0
2024-05-09 12:00:00,89.04,89.08,88.96,89.03,53312.0,88.9017,88.9417,88.8218,88.8917,53312.0
2024-05-09 12:05:00,89.03,89.2,89.03,89.17,41590.0,88.8917,89.0615,88.8917,89.0315,41590.0
2024-05-09 12:10:00,89.17,89.23,89.13,89.23,62362.0,89.0315,89.0914,88.9916,89.0914,62362.0
2024-05-09 12:15:00,89.24,89.31,89.22,89.23,24932.0,89.1014,89.1713,89.0814,89.0914,24932.0
2024-05-09 12:20:00,89.23,89.33,89.2,89.32,36192.0,89.0914,89.1913,89.0615,89.1813,36192.0
2024-05-09 12:25:00,89.33,89.33,89.21,89.22,35536.0,89.1913,89.1913,89.0715,89.0814,35536.0
2024-05-09 12:30:00,89.23,89.25,89.14,89.21,37934.0,89.0914,89.1114,89.0016,89.0715,37934.0
2024-05-09 12:35:00,89.2,89.23,89.12,89.14,29893.0,89.0615,89.0914,88.9816,89.0016,29893.0
2024-05-09 12:40:00,89.13,89.21,89.1,89.2,31888.0,88.9916,89.0715,88.9616,89.0615,31888.0
2024-05-09 12:45:00,89.19,89.24,89.12,89.15,24545.0,89.0515,89.1014,88.9816,89.0115,24545.0
2024-05-09 12:50:00,89.14,89.15,89.08,89.11,20056.0,89.0016,89.0115,88.9417,88.9716,20056.0
2024-05-09 12:55:00,89.1,89.11,89.05,89.06,28302.0,88.9616,88.9716,88.9117,88.9217,28302.0
2024-05-09 13:00:00,89.05,89.28,89.01,89.25,84255.0,88.9117,89.1413,88.8718,89.1114,84255.0
2024-05-09 13:05:00,89.25,89.34,89.14,89.16,140758.0,89.1114,89.2013,89.0016,89.0215,140758.0
2024-05-09 13:10:00,89.15,89.22,89.14,89.19,28726.0,89.0115,89.0814,89.0016,89.0515,28726.0
2024-05-09 13:15:00,89.2,89.22,89.15,89.19,18861.0,89.0615,89.0814,89.0115,89.0515,18861.0
2024-05-09 13:20:00,89.18,89.21,89.07,89.15,32671.0,89.0415,89.0715,88.9317,89.0115,32671.0
2024-05-09 13:25:00,89.14,89.33,89.14,89.23,123678.0,89.0016,89.1913,89.0016,89.0914,123678.0
2024-05-09 13:30:00,89.23,89.24,89.15,89.24,21215.0,89.0914,89.1014,89.0115,89.1014,21215.0
2024-05-09 13:35:00,89.25,89.4,89.2,89.23,91123.0,89.1114,89.2612,89.0615,89.0914,91123.0
2024-05-09 13:40:00,89.25,89.34,89.23,89.32,27810.0,89.1114,89.2013,89.0914,89.1813,27810.0
2024-05-09 13:45:00,89.33,89.34,89.25,89.3,30013.0,89.1913,89.2013,89.1114,89.1613,30013.0
2024-05-09 13:50:00,89.3,89.32,89.27,89.28,25348.0,89.1613,89.1813,89.1314,89.1413,25348.0
2024-05-09 13:55:00,89.28,89.37,89.27,89.3,56053.0,89.1413,89.2312,89.1314,89.1613,56053.0
2024-05-09 14:00:00,89.29,89.3,89.19,89.24,27885.0,89.1513,89.1613,89.0515,89.1014,27885.0
2024-05-09 14:05:00,89.23,89.27,89.16,89.2,32455.0,89.0914,89.1314,89.0215,89.0615,32455.0
2024-05-09 14:10:00,89.19,89.22,89.14,89.15,14566.0,89.0515,89.0814,89.0016,89.0115,14566.0
2024-05-09 14:15:00,89.14,89.19,89.09,89.16,26604.0,89.0016,89.0515,88.9516,89.0215,26604.0
2024-05-09 14:20:00,89.15,89.17,89.1,89.16,31300.0,89.0115,89.0315,88.9616,89.0215,31300.0
2024-05-09 14:25:00,89.16,89.2,89.12,89.15,33188.0,89.0215,89.0615,88.9816,89.0115,33188.0
2024-05-09 14:30:00,89.14,89.19,89.06,89.07,28555.0,89.0016,89.0515,88.9217,88.9317,28555.0
2024-05-09 14:35:00,89.08,89.21,89.06,89.17,38957.0,88.9417,89.0715,88.9217,89.0315,38957.0
2024-05-09 14:40:00,89.17,89.18,89.09,89.14,46424.0,89.0315,89.0415,88.9516,89.0016,46424.0
2024-05-09 14:45:00,89.13,89.16,89.04,89.09,58711.0,88.9916,89.0215,88.9017,88.9516,58711.0
2024-05-09 14:50:00,89.09,89.16,89.03,89.04,33608.0,88.9516,89.0215,88.8917,88.9017,33608.0
2024-05-09 14:55:00,89.04,89.12,89.02,89.11,36337.0,88.9017,88.9816,88.8817,88.9716,36337.0
2024-05-09 15:00:00,89.12,89.24,89.1,89.23,36628.0,88.9816,89.1014,88.9616,89.0914,36628.0
2024-05-09 15:05:00,89.23,89.25,89.18,89.24,34027.0,89.0914,89.1114,89.0415,89.1014,34027.0
2024-05-09 15:10:00,89.24,89.28,89.15,89.15,80725.0,89.1014,89.1413,89.0115,89.0115,80725.0
2024-05-09 15:15:00,89.14,89.15,89.01,89.05,57673.0,89.0016,89.0115,88.8718,88.9117,57673.0
2024-05-09 15:20:00,89.05,89.11,89.03,89.07,47867.0,88.9117,88.9716,88.8917,88.9317,47867.0
2024-05-09 15:25:00,89.07,89.15,89.03,89.1,100249.0,88.9317,89.0115,88.8917,88.9616,100249.0
2024-05-09 15:30:00,89.09,89.19,89.08,89.18,87744.0,88.9516,89.0515,88.9417,89.0415,87744.0
2024-05-09 15:35:00,89.18,89.28,89.15,89.23,97382.0,89.0415,89.1413,89.0115,89.0914,97382.0
2024-05-09 15:40:00,89.22,89.3,89.14,89.15,112829.0,89.0814,89.1613,89.0016,89.0115,112829.0
2024-05-09 15:45:00,89.14,89.17,89.01,89.02,117435.0,89.0016,89.0315,88.8718,88.8817,117435.0
2024-05-09 15:50:00,89.02,89.16,88.96,89.11,231204.0,88.8817,89.0215,88.8218,88.9716,231204.0
2024-05-09 15:55:00,89.11,89.11,88.92,89.02,569126.0,88.9716,88.9716,88.7819,88.8817,569126.0
2024-05-10 09:30:00,90.17,90.49,89.79,89.8,352597.0,90.03,90.3495,89.6506,89.6605,352597.0
2024-05-10 09:35:00,89.81,89.92,89.59,89.77,226912.0,89.6705,89.7804,89.4509,89.6306,226912.0
2024-05-10 09:40:00,89.75,89.9,89.47,89.86,205723.0,89.6106,89.7604,89.331,89.7204,205723.0
2024-05-10 09:45:00,89.85,90.1,89.79,89.95,101057.0,89.7105,89.9601,89.6506,89.8103,101057.0
2024-05-10 09:50:00,89.95,90.23,89.89,90.22,83310.0,89.8103,90.0899,89.7504,90.0799,83310.0
2024-05-10 09:55:00,90.21,90.42,90.17,90.24,116117.0,90.0699,90.2796,90.03,90.0999,116117.0
2024-05-10 10:00:00,90.23,90.23,89.73,89.95,95029.0,90.0899,90.0899,89.5906,89.8103,95029.0
2024-05-10 10:05:00,89.94,90.01,89.7,89.75,83059.0,89.8003,89.8702,89.5607,89.6106,83059.0
2024-05-10 10:10:00,89.75,89.79,89.56,89.56,94333.0,89.6106,89.6506,89.4209,89.4209,94333.0
2024-05-10 10:15:00,89.55,89.61,89.39,89.42,94457.0,89.4109,89.4708,89.2512,89.2811,94457.0
2024-05-10 10:20:00,89.41,89.41,89.06,89.06,91773.0,89.2711,89.2711,88.9217,88.9217,91773.0
2024-05-10 10:25:00,89.07,89.11,88.79,88.93,140705.0,88.9317,88.9716,88.6521,88.7919,140705.0
2024-05-10 10:30:00,88.94,89.13,88.9,89.09,104390.0,88.8019,88.9916,88.7619,88.9516,104390.0
2024-05-10 10:35:00,89.14,89.17,88.96,89.11,91637.0,89.0016,89.0315,88.8218,88.9716,91637.0
2024-05-10 10:40:00,89.11,89.14,88.97,88.99,53977.0,88.9716,89.0016,88.8318,88.8518,53977.0
2024-05-10 10:45:00,88.99,89.07,88.88,88.98,47324.0,88.8518,88.9317,88.742,88.8418,47324.0
2024-05-10 10:50:00,88.99,89.04,88.7,88.7,55866.0,88.8518,88.9017,88.5622,88.5622,55866.0
2024-05-10 10:55:00,88.69,88.93,88.69,88.83,61003.0,88.5523,88.7919,88.5523,88.692,61003.0
2024-05-10 11:00:00,88.84,88.84,88.69,88.73,85411.0,88.702,88.702,88.5523,88.5922,85411.0
2024-05-10 11:05:00,88.73,88.8,88.64,88.64,52868.0,88.5922,88.6621,88.5023,88.5023,52868.0
2024-05-10 11:10:00,88.63,88.74,88.54,88.74,104432.0,88.4924,88.6022,88.4025,88.6022,104432.0
2024-05-10 11:15:00,88.75,88.75,88.57,88.61,30628.0,88.6122,88.6122,88.4324,88.4724,30628.0
2024-05-10 11:20:00,88.6,88.69,88.57,88.69,32809.0,88.4624,88.5523,88.4324,88.5523,32809.0
2024-05-10 11:25:00,88.69,88.75,88.61,88.74,47993.0,88.5523,88.6122,88.4724,88.6022,47993.0
2024-05-10 11:30:00,88.73,88.81,88.63,88.67,77252.0,88.5922,88.6721,88.4924,88.5323,77252.0
2024-05-10 11:35:00,88.67,88.69,88.55,88.68,30081.0,88.5323,88.5523,88.4125,88.5423,30081.0
2024-05-10 11:40:00,88.67,88.76,88.63,88.68,25789.0,88.5323,88.6222,88.4924,88.5423,25789.0
2024-05-10 11:45:00,88.67,88.74,88.61,88.65,23591.0,88.5323,88.6022,88.4724,88.5123,23591.0
2024-05-10 11:50:00,88.65,88.77,88.6,88.65,157029.0,88.5123,88.6321,88.4624,88.5123,157029.0
2024-05-10 11:55:00,88.64,88.65,88.58,88.6,21456.0,88.5023,88.5123,88.4424,88.4624,21456.0
2024-05-10 12:00:00,88.59,88.6,88.31,88.31,55000.0,88.4524,88.4624,88.1729,88.1729,55000.0
2024-05-10 12:05:00,88.31,88.34,88.2,88.3,69645.0,88.1729,88.2028,88.063,88.1629,69645.0
2024-05-10 12:10:00,88.3,88.31,88.1,88.16,83047.0,88.1629,88.1729,87.9632,88.0231,83047.0
2024-05-10 12:15:00,88.15,88.21,88.06,88.06,88825.0,88.0131,88.073,87.9232,87.9232,88825.0
2024-05-10 12:20:00,88.05,88.08,87.95,87.96,76190.0,87.9133,87.9432,87.8134,87.8234,76190.0
2024-05-10 12:25:00,87.97,87.99,87.82,87.86,84091.0,87.8334,87.8533,87.6836,87.7235,84091.0
2024-05-10 12:30:00,87.85,87.85,87.68,87.83,114833.0,87.7136,87.7136,87.5438,87.6936,114833.0
2024-05-10 12:35:00,87.84,87.92,87.81,87.91,85137.0,87.7036,87.7835,87.6736,87.7735,85137.0
2024-05-10 12:40:00,87.91,87.99,87.9,87.93,62405.0,87.7735,87.8533,87.7635,87.7934,62405.0
2024-05-10 12:45:00,87.94,88.12,87.9,88.09,138303.0,87.8034,87.9831,87.7635,87.9532,138303.0
2024-05-10 12:50:00,88.1,88.11,87.9,88.11,159404.0,87.9632,87.9732,87.7635,87.9732,159404.0
2024-05-10 12:55:00,88.1,88.17,88.04,88.07,95062.0,87.9632,88.0331,87.9033,87.9332,95062.0
2024-05-10 13:00:00,88.07,88.14,88.04,88.07,66290.0,87.9332,88.0031,87.9033,87.9332,66290.0
2024-05-10 13:05:00,88.07,88.15,88.03,88.06,68930.0,87.9332,88.0131,87.8933,87.9232,68930.0
2024-05-10 13:10:00,88.06,88.09,87.98,88.0,32844.0,87.9232,87.9532,87.8434,87.8633,32844.0
2024-05-10 13:15:00,88.01,88.05,87.96,87.99,52844.0,87.8733,87.9133,87.8234,87.8533,52844.0
2024-05-10 13:20:00,87.98,87.99,87.88,87.98,74093.0,87.8434,87.8533,87.7435,87.8434,74093.0
2024-05-10 13:25:00,87.98,88.08,87.93,87.95,68972.0,87.8434,87.9432,87.7934,87.8134,68972.0
2024-05-10 13:30:00,87.94,88.05,87.93,88.0,38107.0,87.8034,87.9133,87.7934,87.8633,38107.0
2024-05-10 13:35:00,88.0,88.13,87.99,88.09,102219.0,87.8633,87.9931,87.8533,87.9532,102219.0
2024-05-10 13:40:00,88.08,88.09,87.97,88.09,46945.0,87.9432,87.9532,87.8334,87.9532,46945.0
2024-05-10 13:45:00,88.09,88.17,88.08,88.16,88444.0,87.9532,88.0331,87.9432,88.0231,88444.0
2024-05-10 13:50:00,88.16,88.2,88.1,88.11,61517.0,88.0231,88.063,87.9632,87.9732,61517.0
2024-05-10 13:55:00,88.11,88.17,88.1,88.15,39975.0,87.9732,88.0331,87.9632,88.0131,39975.0
2024-05-10 14:00:00,88.15,88.15,87.98,88.01,40874.0,88.0131,88.0131,87.8434,87.8733,40874.0
2024-05-10 14:05:00,88.02,88.15,88.02,88.15,86290.0,87.8833,88.0131,87.8833,88.0131,86290.0
2024-05-10 14:10:00,88.14,88.21,88.11,88.15,69363.0,88.0031,88.073,87.9732,88.0131,69363.0
2024-05-10 14:15:00,88.16,88.2,88.13,88.15,34592.0,88.0231,88.063,87.9931,88.0131,34592.0
2024-05-10 14:20:00,88.15,88.18,88.09,88.11,34330.0,88.0131,88.0431,87.9532,87.9732,34330.0
2024-05-10 14:25:00,88.11,88.16,88.08,88.1,77219.0,87.9732,88.0231,87.9432,87.9632,77219.0
2024-05-10 14:30:00,88.11,88.16,88.04,88.06,40973.0,87.9732,88.0231,87.9033,87.9232,40973.0
2024-05-10 14:35:00,88.05,88.15,88.02,88.1,35257.0,87.9133,88.0131,87.8833,87.9632,35257.0
2024-05-10 14:40:00,88.1,88.18,88.07,88.14,31809.0,87.9632,88.0431,87.9332,88.0031,31809.0
2024-05-10 14:45:00,88.14,88.14,88.07,88.09,22094.0,88.0031,88.0031,87.9332,87.9532,22094.0
2024-05-10 14:50:00,88.09,88.15,88.06,88.14,37447.0,87.9532,88.0131,87.9232,88.0031,37447.0
2024-05-10 14:55:00,88.14,88.15,88.06,88.09,99605.0,88.0031,88.0131,87.9232,87.9532,99605.0
2024-05-10 15:00:00,88.09,88.24,87.99,88.16,235736.0,87.9532,88.103,87.8533,88.0231,235736.0
2024-05-10 15:05:00,88.16,88.18,88.1,88.14,29963.0,88.0231,88.0431,87.9632,88.0031,29963.0
2024-05-10 15:10:00,88.15,88.16,88.07,88.12,30897.0,88.0131,88.0231,87.9332,87.9831,30897.0
2024-05-10 15:15:00,88.12,88.15,88.06,88.13,29939.0,87.9831,88.0131,87.9232,87.9931,29939.0
2024-05-10 15:20:00,88.12,88.13,88.07,88.13,48288.0,87.9831,87.9931,87.9332,87.9931,48288.0
2024-05-10 15:25:00,88.12,88.3,88.11,88.24,71396.0,87.9831,88.1629,87.9732,88.103,71396.0
2024-05-10 15:30:00,88.24,88.37,88.24,88.34,105384.0,88.103,88.2328,88.103,88.2028,105384.0
2024-05-10 15:35:00,88.34,88.42,88.33,88.4,67310.0,88.2028,88.2827,88.1928,88.2627,67310.0
2024-05-10 15:40:00,88.4,88.43,88.22,88.22,189810.0,88.2627,88.2927,88.083,88.083,189810.0
2024-05-10 15:45:00,88.22,88.28,88.2,88.23,126842.0,88.083,88.1429,88.063,88.093,126842.0
2024-05-10 15:50:00,88.23,88.25,88.14,88.2,169652.0,88.093,88.1129,88.0031,88.063,169652.0
2024-05-10 15:55:00,88.2,88.2,88.07,88.1,447340.0,88.063,88.063,87.9332,87.9632,447340.0
2024-05-13 09:30:00,89.04,89.85,89.0,89.7,441371.0,88.9017,89.7105,88.8618,89.5607,441371.0
2024-05-13 09:35:00,89.7,89.94,89.59,89.61,234239.0,89.5607,89.8003,89.4509,89.4708,234239.0
2024-05-13 09:40:00,89.6,89.75,89.45,89.56,170477.0,89.4608,89.6106,89.3111,89.4209,170477.0
2024-05-13 09:45:00,89.55,89.84,89.47,89.83,179074.0,89.4109,89.7005,89.331,89.6905,179074.0
2024-05-13 09:50:00,89.84,89.91,89.77,89.88,124991.0,89.7005,89.7704,89.6306,89.7404,124991.0
2024-05-13 09:55:00,89.89,90.0,89.8,89.97,119739.0,89.7504,89.8602,89.6605,89.8303,119739.0
2024-05-13 10:00:00,89.97,90.05,89.75,90.05,143286.0,89.8303,89.9101,89.6106,89.9101,143286.0
2024-05-13 10:05:00,90.04,90.26,90.04,90.2,134235.0,89.9002,90.1198,89.9002,90.0599,134235.0
2024-05-13 10:10:00,90.21,90.31,90.14,90.28,94008.0,90.0699,90.1697,90.0,90.1398,94008.0
2024-05-13 10:15:00,90.29,90.4,90.26,90.33,34503.0,90.1498,90.2596,90.1198,90.1897,34503.0
2024-05-13 10:20:00,90.33,90.46,90.3,90.45,135252.0,90.1897,90.3195,90.1598,90.3095,135252.0
2024-05-13 10:25:00,90.44,90.6,90.43,90.51,186855.0,90.2995,90.4593,90.2896,90.3694,186855.0
2024-05-13 10:30:00,90.51,90.69,90.37,90.67,175475.0,90.3694,90.5492,90.2297,90.5292,175475.0
2024-05-13 10:35:00,90.67,90.73,90.57,90.62,176308.0,90.5292,90.5891,90.4293,90.4793,176308.0
2024-05-13 10:40:00,90.62,90.62,90.38,90.38,122304.0,90.4793,90.4793,90.2396,90.2396,122304.0
2024-05-13 10:45:00,90.39,90.49,90.29,90.45,108843.0,90.2496,90.3495,90.1498,90.3095,108843.0
2024-05-13 10:50:00,90.44,90.46,90.28,90.36,91788.0,90.2995,90.3195,90.1398,90.2197,91788.0
2024-05-13 10:55:00,90.36,90.51,90.34,90.5,88767.0,90.2197,90.3694,90.1997,90.3594,88767.0
2024-05-13 11:00:00,90.51,90.72,90.46,90.65,106503.0,90.3694,90.5791,90.3195,90.5092,106503.0
2024-05-13 11:05:00,90.66,90.76,90.65,90.74,114126.0,90.5192,90.619,90.5092,90.5991,114126.0
2024-05-13 11:10:00,90.75,90.75,90.48,90.49,103244.0,90.6091,90.6091,90.3395,90.3495,103244.0
2024-05-13 11:15:00,90.49,90.55,90.36,90.43,135428.0,90.3495,90.4094,90.2197,90.2896,135428.0
2024-05-13 11:20:00,90.44,90.46,90.37,90.39,82344.0,90.2995,90.3195,90.2297,90.2496,82344.0
2024-05-13 11:25:00,90.38,90.39,90.09,90.12,179496.0,90.2396,90.2496,89.9501,89.98,179496.0
2024-05-13 11:30:00,90.11,90.11,89.93,89.97,170704.0,89.9701,89.9701,89.7903,89.8303,170704.0
2024-05-13 11:35:00,89.97,90.05,89.91,90.02,226604.0,89.8303,89.9101,89.7704,89.8802,226604.0
2024-05-13 11:40:00,90.01,90.02,89.92,89.98,186933.0,89.8702,89.8802,89.7804,89.8403,186933.0
2024-05-13 11:45:00,89.99,90.01,89.93,89.96,118662.0,89.8502,89.8702,89.7903,89.8203,118662.0
2024-05-13 11:50:00,89.96,90.04,89.94,90.02,280065.0,89.8203,89.9002,89.8003,89.8802,280065.0
2024-05-13 11:55:00,90.01,90.1,89.99,90.08,131319.0,89.8702,89.9601,89.8502,89.9401,131319.0
2024-05-13 12:00:00,90.08,90.19,90.07,90.17,74277.0,89.9401,90.0499,89.9301,90.03,74277.0
2024-05-13 12:05:00,90.16,90.22,90.11,90.2,92601.0,90.02,90.0799,89.9701,90.0599,92601.0
2024-05-13 12:10:00,90.19,90.22,90.1,90.1,65241.0,90.0499,90.0799,89.9601,89.9601,65241.0
2024-05-13 12:15:00,90.1,90.23,90.05,90.22,58282.0,89.9601,90.0899,89.9101,90.0799,58282.0
2024-05-13 12:20:00,90.22,90.28,90.21,90.27,41022.0,90.0799,90.1398,90.0699,90.1298,41022.0
2024-05-13 12:25:00,90.27,90.29,90.19,90.27,97302.0,90.1298,90.1498,90.0499,90.1298,97302.0
2024-05-13 12:30:00,90.27,90.27,90.15,90.17,71009.0,90.1298,90.1298,90.01,90.03,71009.0
2024-05-13 12:35:00,90.17,90.2,90.08,90.13,75731.0,90.03,90.0599,89.9401,89.99,75731.0
2024-05-13 12:40:00,90.13,90.2,90.11,90.15,47700.0,89.99,90.0599,89.9701,90.01,47700.0
2024-05-13 12:45:00,90.14,90.22,90.13,90.2,50582.0,90.0,90.0799,89.99,90.0599,50582.0
2024-05-13 12:50:00,90.2,90.23,90.15,90.23,79968.0,90.0599,90.0899,90.01,90.0899,79968.0
2024-05-13 12:55:00,90.23,90.28,90.19,90.21,65568.0,90.0899,90.1398,90.0499,90.0699,65568.0
2024-05-13 13:00:00,90.21,90.23,90.03,90.07,66942.0,90.0699,90.0899,89.8902,89.9301,66942.0
2024-05-13 13:05:00,90.06,90.06,89.87,89.88,73907.0,89.9201,89.9201,89.7304,89.7404,73907.0
2024-05-13 13:10:00,89.88,89.95,89.84,89.92,52140.0,89.7404,89.8103,89.7005,89.7804,52140.0
2024-05-13 13:15:00,89.92,89.98,89.89,89.95,151518.0,89.7804,89.8403,89.7504,89.8103,151518.0
2024-05-13 13:20:00,89.94,90.0,89.93,89.99,92488.0,89.8003,89.8602,89.7903,89.8502,92488.0
2024-05-13 13:25:00,89.99,89.99,89.87,89.94,28597.0,89.8502,89.8502,89.7304,89.8003,28597.0
2024-05-13 13:30:00,89.93,89.98,89.85,89.85,104952.0,89.7903,89.8403,89.7105,89.7105,104952.0
2024-05-13 13:35:00,89.84,89.88,89.8,89.84,79781.0,89.7005,89.7404,89.6605,89.7005,79781.0
2024-05-13 13:40:00,89.84,89.87,89.68,89.72,86481.0,89.7005,89.7304,89.5407,89.5807,86481.0
2024-05-13 13:45:00,89.71,89.71,89.56,89.63,93232.0,89.5707,89.5707,89.4209,89.4908,93232.0
2024-05-13 13:50:00,89.63,89.72,89.6,89.72,58953.0,89.4908,89.5807,89.4608,89.5807,58953.0
2024-05-13 13:55:00,89.72,89.78,89.7,89.73,50785.0,89.5807,89.6406,89.5607,89.5906,50785.0
2024-05-13 14:00:00,89.72,89.78,89.63,89.77,66334.0,89.5807,89.6406,89.4908,89.6306,66334.0
2024-05-13 14:05:00,89.77,89.94,89.77,89.9,65573.0,89.6306,89.8003,89.6306,89.7604,65573.0
2024-05-13 14:10:00,89.89,89.97,89.87,89.97,51128.0,89.7504,89.8303,89.7304,89.8303,51128.0
2024-05-13 14:15:00,89.97,89.99,89.93,89.99,40991.0,89.8303,89.8502,89.7903,89.8502,40991.0
2024-05-13 14:20:00,89.99,90.09,89.98,90.07,59297.0,89.8502,89.9501,89.8403,89.9301,59297.0
2024-05-13 14:25:00,90.07,90.1,89.99,90.01,56508.0,89.9301,89.9601,89.8502,89.8702,56508.0
2024-05-13 14:30:00,90.01,90.01,89.88,89.97,60594.0,89.8702,89.8702,89.7404,89.8303,60594.0
2024-05-13 14:35:00,89.96,90.09,89.95,89.99,53192.0,89.8203,89.9501,89.8103,89.8502,53192.0
2024-05-13 14:40:00,89.99,89.99,89.91,89.93,65617.0,89.8502,89.8502,89.7704,89.7903,65617.0
2024-05-13 14:45:00,89.93,90.13,89.92,90.07,124700.0,89.7903,89.99,89.7804,89.9301,124700.0
2024-05-13 14:50:00,90.08,90.12,90.06,90.06,67438.0,89.9401,89.98,89.9201,89.9201,67438.0
2024-05-13 14:55:00,90.05,90.05,89.94,89.96,75280.0,89.9101,89.9101,89.8003,89.8203,75280.0
2024-05-13 15:00:00,89.95,90.04,89.92,89.95,81787.0,89.8103,89.9002,89.7804,89.8103,81787.0
2024-05-13 15:05:00,89.95,90.0,89.88,89.91,75919.0,89.8103,89.8602,89.7404,89.7704,75919.0
2024-05-13 15:10:00,89.9,89.93,89.84,89.89,58009.0,89.7604,89.7903,89.7005,89.7504,58009.0
2024-05-13 15:15:00,89.89,89.95,89.88,89.9,78237.0,89.7504,89.8103,89.7404,89.7604,78237.0
2024-05-13 15:20:00,89.9,89.92,89.73,89.75,53778.0,89.7604,89.7804,89.5906,89.6106,53778.0
2024-05-13 15:25:00,89.74,89.76,89.69,89.74,92243.0,89.6006,89.6206,89.5507,89.6006,92243.0
2024-05-13 15:30:00,89.72,89.72,89.6,89.61,117323.0,89.5807,89.5807,89.4608,89.4708,117323.0
2024-05-13 15:35:00,89.6,89.72,89.54,89.72,177003.0,89.4608,89.5807,89.4009,89.5807,177003.0
2024-05-13 15:40:00,89.73,89.86,89.73,89.85,185781.0,89.5906,89.7204,89.5906,89.7105,185781.0
2024-05-13 15:45:00,89.84,89.86,89.75,89.81,174290.0,89.7005,89.7204,89.6106,89.6705,174290.0
2024-05-13 15:50:00,89.81,90.06,89.8,90.0,280694.0,89.6705,89.9201,89.6605,89.8602,280694.0
2024-05-13 15:55:00,89.99,90.0,89.85,89.93,591452.0,89.8502,89.8602,89.7105,89.7903,591452.0
2024-05-14 09:30:00,90.88,92.29,90.88,92.05,564483.0,90.7389,92.1467,90.7389,91.907,564483.0
2024-05-14 09:35:00,92.07,92.19,91.82,91.89,409343.0,91.927,92.0468,91.6774,91.7473,409343.0
2024-05-14 09:40:00,91.89,91.98,91.49,91.57,239111.0,91.7473,91.8372,91.3479,91.4278,239111.0
2024-05-14 09:45:00,91.57,91.66,91.28,91.53,205357.0,91.4278,91.5176,91.1382,91.3879,205357.0
2024-05-14 09:50:00,91.53,91.76,91.51,91.73,122168.0,91.3879,91.6175,91.3679,91.5875,122168.0
2024-05-14 09:55:00,91.72,91.79,91.5,91.52,162686.0,91.5776,91.6474,91.3579,91.3779,162686.0
2024-05-14 10:00:00,91.52,91.59,91.38,91.52,94719.0,91.3779,91.4478,91.2381,91.3779,94719.0
2024-05-14 10:05:00,91.51,91.68,91.43,91.61,82281.0,91.3679,91.5376,91.288,91.4677,82281.0
2024-05-14 10:10:00,91.61,91.72,91.47,91.5,68098.0,91.4677,91.5776,91.3279,91.3579,68098.0
2024-05-14 10:15:00,91.5,91.54,91.1,91.11,111188.0,91.3579,91.3978,90.9585,90.9685,111188.0
2024-05-14 10:20:00,91.12,91.17,90.9,91.08,553706.0,90.9785,91.0284,90.7588,90.9385,553706.0
2024-05-14 10:25:00,91.09,91.2,91.02,91.12,118819.0,90.9485,91.0584,90.8786,90.9785,118819.0
2024-05-14 10:30:00,91.12,91.21,91.06,91.14,119113.0,90.9785,91.0683,90.9186,90.9985,119113.0
2024-05-14 10:35:00,91.15,91.15,90.65,90.69,115887.0,91.0084,91.0084,90.5092,90.5492,115887.0
2024-05-14 10:40:00,90.7,90.98,90.56,90.98,123760.0,90.5591,90.8387,90.4194,90.8387,123760.0
2024-05-14 10:45:00,90.97,91.13,90.93,91.1,208636.0,90.8287,90.9885,90.7888,90.9585,208636.0
2024-05-14 10:50:00,91.09,91.34,91.05,91.18,133353.0,90.9485,91.1981,90.9086,91.0384,133353.0
2024-05-14 10:55:00,91.18,91.33,91.16,91.28,109131.0,91.0384,91.1882,91.0184,91.1382,109131.0
2024-05-14 11:00:00,91.29,91.32,91.15,91.21,79129.0,91.1482,91.1782,91.0084,91.0683,79129.0
2024-05-14 11:05:00,91.2,91.28,91.1,91.26,51743.0,91.0584,91.1382,90.9585,91.1183,51743.0
2024-05-14 11:10:00,91.27,91.31,91.07,91.08,51883.0,91.1283,91.1682,90.9286,90.9385,51883.0
2024-05-14 11:15:00,91.09,91.13,90.96,90.99,128758.0,90.9485,90.9885,90.8187,90.8487,128758.0
2024-05-14 11:20:00,90.99,91.09,90.99,91.0,58272.0,90.8487,90.9485,90.8487,90.8587,58272.0
2024-05-14 11:25:00,91.0,91.05,90.94,91.04,41872.0,90.8587,90.9086,90.7988,90.8986,41872.0
2024-05-14 11:30:00,91.03,91.03,90.89,90.98,44257.0,90.8886,90.8886,90.7488,90.8387,44257.0
2024-05-14 11:35:00,90.98,91.04,90.94,91.03,63836.0,90.8387,90.8986,90.7988,90.8886,63836.0
2024-05-14 11:40:00,91.03,91.04,90.82,90.87,78275.0,90.8886,90.8986,90.679,90.7289,78275.0
2024-05-14 11:45:00,90.86,90.98,90.84,90.94,102634.0,90.7189,90.8387,90.6989,90.7988,102634.0
2024-05-14 11:50:00,90.94,91.01,90.89,90.95,86112.0,90.7988,90.8687,90.7488,90.8088,86112.0
2024-05-14 11:55:00,90.95,90.96,90.89,90.9,41866.0,90.8088,90.8187,90.7488,90.7588,41866.0
2024-05-14 12:00:00,90.89,91.03,90.84,90.95,89833.0,90.7488,90.8886,90.6989,90.8088,89833.0
2024-05-14 12:05:00,90.95,90.96,90.82,90.87,57927.0,90.8088,90.8187,90.679,90.7289,57927.0
2024-05-14 12:10:00,90.87,90.87,90.74,90.74,68346.0,90.7289,90.7289,90.5991,90.5991,68346.0
2024-05-14 12:15:00,90.73,90.77,90.64,90.66,48288.0,90.5891,90.629,90.4992,90.5192,48288.0
2024-05-14 12:20:00,90.66,90.7,90.63,90.65,39958.0,90.5192,90.5591,90.4892,90.5092,39958.0
2024-05-14 12:25:00,90.66,90.73,90.65,90.66,89284.0,90.5192,90.5891,90.5092,90.5192,89284.0
2024-05-14 12:30:00,90.65,90.65,90.56,90.61,114788.0,90.5092,90.5092,90.4194,90.4693,114788.0
2024-05-14 12:35:00,90.61,90.71,90.6,90.65,92546.0,90.4693,90.5691,90.4593,90.5092,92546.0
2024-05-14 12:40:00,90.66,90.76,90.66,90.7,81876.0,90.5192,90.619,90.5192,90.5591,81876.0
2024-05-14 12:45:00,90.69,90.69,90.6,90.6,78612.0,90.5492,90.5492,90.4593,90.4593,78612.0
2024-05-14 12:50:00,90.61,90.68,90.54,90.54,114821.0,90.4693,90.5392,90.3994,90.3994,114821.0
2024-05-14 12:55:00,90.55,90.64,90.54,90.62,69148.0,90.4094,90.4992,90.3994,90.4793,69148.0
2024-05-14 13:00:00,90.61,90.64,90.51,90.52,78914.0,90.4693,90.4992,90.3694,90.3794,78914.0
2024-05-14 13:05:00,90.53,90.53,90.39,90.39,53629.0,90.3894,90.3894,90.2496,90.2496,53629.0
2024-05-14 13:10:00,90.39,90.4,90.25,90.26,79303.0,90.2496,90.2596,90.1098,90.1198,79303.0
2024-05-14 13:15:00,90.25,90.37,90.25,90.33,54263.0,90.1098,90.2297,90.1098,90.1897,54263.0
2024-05-14 13:20:00,90.33,90.4,90.26,90.32,239452.0,90.1897,90.2596,90.1198,90.1797,239452.0
2024-05-14 13:25:00,90.32,90.41,90.24,90.39,72963.0,90.1797,90.2696,90.0999,90.2496,72963.0
2024-05-14 13:30:00,90.38,90.52,90.37,90.41,73808.0,90.2396,90.3794,90.2297,90.2696,73808.0
2024-05-14 13:35:00,90.4,90.49,90.37,90.42,49523.0,90.2596,90.3495,90.2297,90.2796,49523.0
2024-05-14 13:40:00,90.42,90.47,90.41,90.45,39393.0,90.2796,90.3295,90.2696,90.3095,39393.0
2024-05-14 13:45:00,90.44,90.51,90.4,90.42,59240.0,90.2995,90.3694,90.2596,90.2796,59240.0
2024-05-14 13:50:00,90.42,90.42,90.3,90.38,74862.0,90.2796,90.2796,90.1598,90.2396,74862.0
2024-05-14 13:55:00,90.37,90.41,90.34,90.34,47812.0,90.2297,90.2696,90.1997,90.1997,47812.0
2024-05-14 14:00:00,90.34,90.52,90.33,90.52,90315.0,90.1997,90.3794,90.1897,90.3794,90315.0
2024-05-14 14:05:00,90.52,90.61,90.51,90.61,98759.0,90.3794,90.4693,90.3694,90.4693,98759.0
2024-05-14 14:10:00,90.61,90.77,90.56,90.72,87482.0,90.4693,90.629,90.4194,90.5791,87482.0
2024-05-14 14:15:00,90.72,90.76,90.63,90.65,80171.0,90.5791,90.619,90.4892,90.5092,80171.0
2024-05-14 14:20:00,90.65,90.66,90.46,90.53,44254.0,90.5092,90.5192,90.3195,90.3894,44254.0
2024-05-14 14:25:00,90.53,90.57,90.48,90.55,53914.0,90.3894,90.4293,90.3395,90.4094,53914.0
2024-05-14 14:30:00,90.54,90.66,90.53,90.63,58671.0,90.3994,90.5192,90.3894,90.4892,58671.0
2024-05-14 14:35:00,90.62,90.63,90.5,90.5,45435.0,90.4793,90.4892,90.3594,90.3594,45435.0
2024-05-14 14:40:00,90.49,90.61,90.48,90.53,56539.0,90.3495,90.4693,90.3395,90.3894,56539.0
2024-05-14 14:45:00,90.53,90.61,90.48,90.57,53066.0,90.3894,90.4693,90.3395,90.4293,53066.0
2024-05-14 14:50:00,90.58,90.67,90.58,90.66,159507.0,90.4393,90.5292,90.4393,90.5192,159507.0
2024-05-14 14:55:00,90.66,90.7,90.62,90.64,120525.0,90.5192,90.5591,90.4793,90.4992,120525.0
2024-05-14 15:00:00,90.65,90.69,90.54,90.55,76198.0,90.5092,90.5492,90.3994,90.4094,76198.0
2024-05-14 15:05:00,90.55,90.69,90.54,90.67,66480.0,90.4094,90.5492,90.3994,90.5292,66480.0
2024-05-14 15:10:00,90.65,90.67,90.61,90.62,85813.0,90.5092,90.5292,90.4693,90.4793,85813.0
2024-05-14 15:15:00,90.63,90.74,90.62,90.69,87193.0,90.4892,90.5991,90.4793,90.5492,87193.0
2024-05-14 15:20:00,90.7,90.73,90.64,90.72,77187.0,90.5591,90.5891,90.4992,90.5791,77187.0
2024-05-14 15:25:00,90.72,90.75,90.66,90.69,75895.0,90.5791,90.6091,90.5192,90.5492,75895.0
2024-05-14 15:30:00,90.69,90.78,90.66,90.7,104545.0,90.5492,90.639,90.5192,90.5591,104545.0
2024-05-14 15:35:00,90.7,90.72,90.55,90.58,102675.0,90.5591,90.5791,90.4094,90.4393,102675.0
2024-05-14 15:40:00,90.59,90.81,90.58,90.77,151452.0,90.4493,90.669,90.4393,90.629,151452.0
2024-05-14 15:45:00,90.78,90.85,90.74,90.82,146955.0,90.639,90.7089,90.5991,90.679,146955.0
2024-05-14 15:50:00,90.83,91.02,90.81,90.91,270346.0,90.6889,90.8786,90.669,90.7688,270346.0
2024-05-14 15:55:00,90.91,90.91,90.79,90.79,450944.0,90.7688,90.7688,90.649,90.649,450944.0
2024-05-15 09:30:00,92.71,93.84,92.56,93.74,939215.0,92.566,93.6943,92.4163,93.5944,939215.0
2024-05-15 09:35:00,93.75,93.85,93.13,93.16,663293.0,93.6044,93.7042,92.9854,93.0153,663293.0
2024-05-15 09:40:00,93.16,93.49,92.97,93.02,229924.0,93.0153,93.3448,92.8256,92.8755,229924.0
2024-05-15 09:45:00,93.01,93.25,92.82,92.86,270196.0,92.8656,93.1052,92.6758,92.7158,270196.0
2024-05-15 09:50:00,92.83,93.13,92.75,92.89,159312.0,92.6858,92.9854,92.606,92.7457,159312.0
2024-05-15 09:55:00,92.89,92.89,92.46,92.46,203589.0,92.7457,92.7457,92.3164,92.3164,203589.0
2024-05-15 10:00:00,92.45,92.6,92.28,92.42,264867.0,92.3064,92.4562,92.1367,92.2765,264867.0
2024-05-15 10:05:00,92.41,92.51,92.36,92.43,100576.0,92.2665,92.3663,92.2166,92.2865,100576.0
2024-05-15 10:10:00,92.44,92.6,92.29,92.56,119358.0,92.2964,92.4562,92.1467,92.4163,119358.0
2024-05-15 10:15:00,92.56,92.62,92.45,92.6,87471.0,92.4163,92.4762,92.3064,92.4562,87471.0
2024-05-15 10:20:00,92.61,92.75,92.5,92.73,309418.0,92.4662,92.606,92.3563,92.586,309418.0
2024-05-15 10:25:00,92.73,92.76,92.48,92.49,118628.0,92.586,92.6159,92.3364,92.3464,118628.0
2024-05-15 10:30:00,92.48,92.65,92.48,92.55,86564.0,92.3364,92.5061,92.3364,92.4063,86564.0
2024-05-15 10:35:00,92.56,92.63,92.41,92.47,93987.0,92.4163,92.4861,92.2665,92.3264,93987.0
2024-05-15 10:40:00,92.48,92.55,92.4,92.46,52467.0,92.3364,92.4063,92.2565,92.3164,52467.0
2024-05-15 10:45:00,92.47,92.67,92.41,92.66,183917.0,92.3264,92.5261,92.2665,92.5161,183917.0
2024-05-15 10:50:00,92.65,92.67,92.52,92.59,77131.0,92.5061,92.5261,92.3763,92.4462,77131.0
2024-05-15 10:55:00,92.59,92.76,92.58,92.69,141474.0,92.4462,92.6159,92.4362,92.546,141474.0
2024-05-15 11:00:00,92.7,92.97,92.69,92.81,127478.0,92.556,92.8256,92.546,92.6659,127478.0
2024-05-15 11:05:00,92.8,92.9,92.76,92.85,89204.0,92.6559,92.7557,92.6159,92.7058,89204.0
2024-05-15 11:10:00,92.85,92.99,92.84,92.95,74933.0,92.7058,92.8456,92.6958,92.8056,74933.0
2024-05-15 11:15:00,92.95,92.99,92.82,92.93,87934.0,92.8056,92.8456,92.6758,92.7857,87934.0
2024-05-15 11:20:00,92.93,92.94,92.82,92.89,94665.0,92.7857,92.7957,92.6758,92.7457,94665.0
2024-05-15 11:25:00,92.9,93.02,92.86,92.93,102363.0,92.7557,92.8755,92.7158,92.7857,102363.0
2024-05-15 11:30:00,92.93,93.04,92.91,93.03,73921.0,92.7857,92.8955,92.7657,92.8855,73921.0
2024-05-15 11:35:00,93.04,93.15,92.93,92.93,98281.0,92.8955,93.0053,92.7857,92.7857,98281.0
2024-05-15 11:40:00,92.94,93.06,92.93,93.06,45781.0,92.7957,92.9155,92.7857,92.9155,45781.0
2024-05-15 11:45:00,93.05,93.05,92.85,92.91,55451.0,92.9055,92.9055,92.7058,92.7657,55451.0
2024-05-15 11:50:00,92.91,92.96,92.85,92.95,32934.0,92.7657,92.8156,92.7058,92.8056,32934.0
2024-05-15 11:55:00,92.94,92.97,92.89,92.92,32896.0,92.7957,92.8256,92.7457,92.7757,32896.0
2024-05-15 12:00:00,92.92,92.92,92.79,92.82,58148.0,92.7757,92.7757,92.6459,92.6758,58148.0
2024-05-15 12:05:00,92.82,92.83,92.72,92.79,25086.0,92.6758,92.6858,92.576,92.6459,25086.0
2024-05-15 12:10:00,92.79,92.88,92.76,92.77,44648.0,92.6459,92.7358,92.6159,92.6259,44648.0
2024-05-15 12:15:00,92.78,92.85,92.75,92.78,44786.0,92.6359,92.7058,92.606,92.6359,44786.0
2024-05-15 12:20:00,92.78,92.87,92.77,92.86,38456.0,92.6359,92.7258,92.6259,92.7158,38456.0
2024-05-15 12:25:00,92.86,92.93,92.85,92.89,48940.0,92.7158,92.7857,92.7058,92.7457,48940.0
2024-05-15 12:30:00,92.9,92.92,92.84,92.87,38445.0,92.7557,92.7757,92.6958,92.7258,38445.0
2024-05-15 12:35:00,92.88,92.88,92.81,92.85,38138.0,92.7358,92.7358,92.6659,92.7058,38138.0
2024-05-15 12:40:00,92.86,93.07,92.85,93.03,87336.0,92.7158,92.9255,92.7058,92.8855,87336.0
2024-05-15 12:45:00,93.03,93.13,93.01,93.1,51297.0,92.8855,92.9854,92.8656,92.9554,51297.0
2024-05-15 12:50:00,93.09,93.21,93.07,93.2,63171.0,92.9454,93.0652,92.9255,93.0553,63171.0
2024-05-15 12:55:00,93.2,93.22,93.08,93.12,80779.0,93.0553,93.0752,92.9354,92.9754,80779.0
2024-05-15 13:00:00,93.13,93.13,93.04,93.08,54816.0,92.9854,92.9854,92.8955,92.9354,54816.0
2024-05-15 13:05:00,93.08,93.1,93.01,93.04,46371.0,92.9354,92.9554,92.8656,92.8955,46371.0
2024-05-15 13:10:00,93.04,93.06,92.97,92.98,54636.0,92.8955,92.9155,92.8256,92.8356,54636.0
2024-05-15 13:15:00,92.98,93.08,92.97,92.98,64231.0,92.8356,92.9354,92.8256,92.8356,64231.0
2024-05-15 13:20:00,92.99,92.99,92.83,92.87,75808.0,92.8456,92.8456,92.6858,92.7258,75808.0
2024-05-15 13:25:00,92.87,92.99,92.86,92.93,74133.0,92.7258,92.8456,92.7158,92.7857,74133.0
2024-05-15 13:30:00,92.93,92.96,92.85,92.9,64830.0,92.7857,92.8156,92.7058,92.7557,64830.0
2024-05-15 13:35:00,92.89,92.91,92.85,92.87,42580.0,92.7457,92.7657,92.7058,92.7258,42580.0
2024-05-15 13:40:00,92.88,92.88,92.78,92.82,79217.0,92.7358,92.7358,92.6359,92.6758,79217.0
2024-05-15 13:45:00,92.82,92.87,92.76,92.84,126438.0,92.6758,92.7258,92.6159,92.6958,126438.0
2024-05-15 13:50:00,92.84,92.85,92.77,92.77,72277.0,92.6958,92.7058,92.6259,92.6259,72277.0
2024-05-15 13:55:00,92.78,92.79,92.68,92.7,53112.0,92.6359,92.6459,92.5361,92.556,53112.0
2024-05-15 14:00:00,92.7,92.72,92.64,92.71,48101.0,92.556,92.576,92.4961,92.566,48101.0
2024-05-15 14:05:00,92.7,92.72,92.62,92.67,67036.0,92.556,92.576,92.4762,92.5261,67036.0
2024-05-15 14:10:00,92.68,92.78,92.66,92.76,98495.0,92.5361,92.6359,92.5161,92.6159,98495.0
2024-05-15 14:15:00,92.77,92.78,92.57,92.63,89138.0,92.6259,92.6359,92.4262,92.4861,89138.0
2024-05-15 14:20:00,92.63,92.64,92.59,92.64,38834.0,92.4861,92.4961,92.4462,92.4961,38834.0
2024-05-15 14:25:00,92.63,92.66,92.59,92.66,44871.0,92.4861,92.5161,92.4462,92.5161,44871.0
2024-05-15 14:30:00,92.66,92.66,92.57,92.59,43185.0,92.5161,92.5161,92.4262,92.4462,43185.0
2024-05-15 14:35:00,92.59,92.64,92.56,92.63,37042.0,92.4462,92.4961,92.4163,92.4861,37042.0
2024-05-15 14:40:00,92.63,92.66,92.58,92.62,37922.0,92.4861,92.5161,92.4362,92.4762,37922.0
2024-05-15 14:45:00,92.62,92.64,92.56,92.6,48535.0,92.4762,92.4961,92.4163,92.4562,48535.0
2024-05-15 14:50:00,92.61,92.74,92.6,92.72,90284.0,92.4662,92.596,92.4562,92.576,90284.0
2024-05-15 14:55:00,92.71,92.75,92.64,92.65,73583.0,92.566,92.606,92.4961,92.5061,73583.0
2024-05-15 15:00:00,92.66,92.68,92.6,92.65,56701.0,92.5161,92.5361,92.4562,92.5061,56701.0
2024-05-15 15:05:00,92.65,92.69,92.57,92.57,56287.0,92.5061,92.546,92.4262,92.4262,56287.0
2024-05-15 15:10:00,92.57,92.57,92.5,92.53,65792.0,92.4262,92.4262,92.3563,92.3863,65792.0
2024-05-15 15:15:00,92.53,92.61,92.52,92.53,70691.0,92.3863,92.4662,92.3763,92.3863,70691.0
2024-05-15 15:20:00,92.53,92.59,92.51,92.54,58836.0,92.3863,92.4462,92.3663,92.3963,58836.0
2024-05-15 15:25:00,92.54,92.54,92.43,92.43,120055.0,92.3963,92.3963,92.2865,92.2865,120055.0
2024-05-15 15:30:00,92.44,92.48,92.37,92.47,85644.0,92.2964,92.3364,92.2265,92.3264,85644.0
2024-05-15 15:35:00,92.47,92.55,92.45,92.51,94617.0,92.3264,92.4063,92.3064,92.3663,94617.0
2024-05-15 15:40:00,92.51,92.56,92.47,92.55,117149.0,92.3663,92.4163,92.3264,92.4063,117149.0
2024-05-15 15:45:00,92.55,92.61,92.52,92.59,199601.0,92.4063,92.4662,92.3763,92.4462,199601.0
2024-05-15 15:50:00,92.58,92.8,92.52,92.79,265379.0,92.4362,92.6559,92.3763,92.6459,265379.0
2024-05-15 15:55:00,92.8,92.8,92.62,92.68,528227.0,92.6559,92.6559,92.4762,92.5361,528227.0
2024-05-16 09:30:00,92.55,92.8,92.06,92.15,312364.0,92.4063,92.6559,91.917,92.0069,312364.0
2024-05-16 09:35:00,92.14,92.22,91.71,91.73,182230.0,91.9969,92.0768,91.5676,91.5875,182230.0
2024-05-16 09:40:00,91.73,91.85,91.59,91.69,171652.0,91.5875,91.7074,91.4478,91.5476,171652.0
2024-05-16 09:45:00,91.69,91.84,91.56,91.65,144382.0,91.5476,91.6974,91.4178,91.5077,144382.0
2024-05-16 09:50:00,91.65,91.72,91.41,91.69,130392.0,91.5077,91.5776,91.268,91.5476,130392.0
2024-05-16 09:55:00,91.7,91.7,91.48,91.64,78071.0,91.5576,91.5576,91.3379,91.4977,78071.0
2024-05-16 10:00:00,91.65,91.96,91.63,91.91,134688.0,91.5077,91.8172,91.4877,91.7673,134688.0
2024-05-16 10:05:00,91.91,91.92,91.59,91.73,92573.0,91.7673,91.7772,91.4478,91.5875,92573.0
2024-05-16 10:10:00,91.73,91.87,91.62,91.82,57574.0,91.5875,91.7273,91.4777,91.6774,57574.0
2024-05-16 10:15:00,91.82,91.94,91.79,91.91,56698.0,91.6774,91.7972,91.6474,91.7673,56698.0
2024-05-16 10:20:00,91.9,92.02,91.8,91.83,57252.0,91.7573,91.8771,91.6574,91.6874,57252.0
2024-05-16 10:25:00,91.83,92.05,91.82,92.0,58213.0,91.6874,91.907,91.6774,91.8571,58213.0
2024-05-16 10:30:00,92.02,92.11,91.92,91.92,60361.0,91.8771,91.9669,91.7772,91.7772,60361.0
2024-05-16 10:35:00,91.93,92.14,91.88,91.88,86933.0,91.7872,91.9969,91.7373,91.7373,86933.0
2024-05-16 10:40:00,91.89,91.92,91.82,91.87,26472.0,91.7473,91.7772,91.6774,91.7273,26472.0
2024-05-16 10:45:00,91.88,91.96,91.84,91.88,37150.0,91.7373,91.8172,91.6974,91.7373,37150.0
2024-05-16 10:50:00,91.87,92.01,91.85,91.88,50899.0,91.7273,91.8671,91.7074,91.7373,50899.0
2024-05-16 10:55:00,91.89,91.97,91.85,91.93,32923.0,91.7473,91.8272,91.7074,91.7872,32923.0
2024-05-16 11:00:00,91.93,92.04,91.84,91.97,60340.0,91.7872,91.8971,91.6974,91.8272,60340.0
2024-05-16 11:05:00,91.98,92.09,91.97,92.07,33962.0,91.8372,91.947,91.8272,91.927,33962.0
2024-05-16 11:10:00,92.08,92.12,91.99,92.02,34381.0,91.937,91.9769,91.8471,91.8771,34381.0
2024-05-16 11:15:00,92.01,92.03,91.91,91.99,84588.0,91.8671,91.8871,91.7673,91.8471,84588.0
2024-05-16 11:20:00,91.98,92.06,91.93,92.06,20412.0,91.8372,91.917,91.7872,91.917,20412.0
2024-05-16 11:25:00,92.07,92.18,92.07,92.15,53939.0,91.927,92.0368,91.927,92.0069,53939.0
2024-05-16 11:30:00,92.14,92.26,92.06,92.25,161933.0,91.9969,92.1167,91.917,92.1067,161933.0
2024-05-16 11:35:00,92.26,92.43,92.25,92.36,117126.0,92.1167,92.2865,92.1067,92.2166,117126.0
2024-05-16 11:40:00,92.34,92.46,92.33,92.36,48055.0,92.1966,92.3164,92.1866,92.2166,48055.0
2024-05-16 11:45:00,92.36,92.4,92.3,92.33,46717.0,92.2166,92.2565,92.1567,92.1866,46717.0
2024-05-16 11:50:00,92.33,92.51,92.32,92.46,49864.0,92.1866,92.3663,92.1766,92.3164,49864.0
2024-05-16 11:55:00,92.47,92.56,92.45,92.52,59082.0,92.3264,92.4163,92.3064,92.3763,59082.0
2024-05-16 12:00:00,92.52,92.52,92.39,92.4,93705.0,92.3763,92.3763,92.2465,92.2565,93705.0
2024-05-16 12:05:00,92.4,92.41,92.31,92.34,31930.0,92.2565,92.2665,92.1666,92.1966,31930.0
2024-05-16 12:10:00,92.33,92.43,92.31,92.38,28105.0,92.1866,92.2865,92.1666,92.2365,28105.0
2024-05-16 12:15:00,92.39,92.45,92.38,92.38,22484.0,92.2465,92.3064,92.2365,92.2365,22484.0
2024-05-16 12:20:00,92.37,92.4,92.31,92.4,32050.0,92.2265,92.2565,92.1666,92.2565,32050.0
2024-05-16 12:25:00,92.41,92.53,92.39,92.47,40207.0,92.2665,92.3863,92.2465,92.3264,40207.0
2024-05-16 12:30:00,92.47,92.47,92.38,92.41,17627.0,92.3264,92.3264,92.2365,92.2665,17627.0
2024-05-16 12:35:00,92.41,92.47,92.39,92.47,17235.0,92.2665,92.3264,92.2465,92.3264,17235.0
2024-05-16 12:40:00,92.47,92.47,92.35,92.36,40070.0,92.3264,92.3264,92.2066,92.2166,40070.0
2024-05-16 12:45:00,92.37,92.45,92.37,92.42,19561.0,92.2265,92.3064,92.2265,92.2765,19561.0
2024-05-16 12:50:00,92.41,92.43,92.36,92.42,14266.0,92.2665,92.2865,92.2166,92.2765,14266.0
2024-05-16 12:55:00,92.42,92.42,92.28,92.29,15616.0,92.2765,92.2765,92.1367,92.1467,15616.0
2024-05-16 13:00:00,92.29,92.29,92.22,92.25,39053.0,92.1467,92.1467,92.0768,92.1067,39053.0
2024-05-16 13:05:00,92.25,92.33,92.24,92.31,19622.0,92.1067,92.1866,92.0967,92.1666,19622.0
2024-05-16 13:10:00,92.31,92.4,92.27,92.36,46247.0,92.1666,92.2565,92.1267,92.2166,46247.0
2024-05-16 13:15:00,92.36,92.39,92.31,92.39,57703.0,92.2166,92.2465,92.1666,92.2465,57703.0
2024-05-16 13:20:00,92.39,92.42,92.11,92.12,79957.0,92.2465,92.2765,91.9669,91.9769,79957.0
2024-05-16 13:25:00,92.11,92.26,92.08,92.19,61395.0,91.9669,92.1167,91.937,92.0468,61395.0
2024-05-16 13:30:00,92.19,92.23,92.18,92.21,24276.0,92.0468,92.0868,92.0368,92.0668,24276.0
2024-05-16 13:35:00,92.19,92.25,92.18,92.2,23661.0,92.0468,92.1067,92.0368,92.0568,23661.0
2024-05-16 13:40:00,92.22,92.31,92.21,92.31,36869.0,92.0768,92.1666,92.0668,92.1666,36869.0
2024-05-16 13:45:00,92.31,92.33,92.25,92.27,73416.0,92.1666,92.1866,92.1067,92.1267,73416.0
2024-05-16 13:50:00,92.26,92.41,92.26,92.4,47761.0,92.1167,92.2665,92.1167,92.2565,47761.0
2024-05-16 13:55:00,92.41,92.53,92.39,92.53,42769.0,92.2665,92.3863,92.2465,92.3863,42769.0
2024-05-16 14:00:00,92.54,92.54,92.4,92.42,71810.0,92.3963,92.3963,92.2565,92.2765,71810.0
2024-05-16 14:05:00,92.41,92.46,92.32,92.34,57904.0,92.2665,92.3164,92.1766,92.1966,57904.0
2024-05-16 14:10:00,92.33,92.37,92.25,92.26,33564.0,92.1866,92.2265,92.1067,92.1167,33564.0
2024-05-16 14:15:00,92.25,92.4,92.19,92.35,96260.0,92.1067,92.2565,92.0468,92.2066,96260.0
2024-05-16 14:20:00,92.36,92.4,92.32,92.4,30617.0,92.2166,92.2565,92.1766,92.2565,30617.0
2024-05-16 14:25:00,92.39,92.46,92.33,92.34,24905.0,92.2465,92.3164,92.1866,92.1966,24905.0
2024-05-16 14:30:00,92.33,92.36,92.26,92.29,36035.0,92.1866,92.2166,92.1167,92.1467,36035.0
2024-05-16 14:35:00,92.29,92.38,92.27,92.29,27997.0,92.1467,92.2365,92.1267,92.1467,27997.0
2024-05-16 14:40:00,92.28,92.35,92.26,92.28,35392.0,92.1367,92.2066,92.1167,92.1367,35392.0
2024-05-16 14:45:00,92.28,92.41,92.27,92.41,45456.0,92.1367,92.2665,92.1267,92.2665,45456.0
2024-05-16 14:50:00,92.41,92.52,92.41,92.51,45855.0,92.2665,92.3763,92.2665,92.3663,45855.0
2024-05-16 14:55:00,92.51,92.51,92.42,92.5,42907.0,92.3663,92.3663,92.2765,92.3563,42907.0
2024-05-16 15:00:00,92.5,92.51,92.35,92.41,87779.0,92.3563,92.3663,92.2066,92.2665,87779.0
2024-05-16 15:05:00,92.41,92.46,92.36,92.45,62958.0,92.2665,92.3164,92.2166,92.3064,62958.0
2024-05-16 15:10:00,92.45,92.52,92.4,92.48,81093.0,92.3064,92.3763,92.2565,92.3364,81093.0
2024-05-16 15:15:00,92.48,92.54,92.45,92.54,86431.0,92.3364,92.3963,92.3064,92.3963,86431.0
2024-05-16 15:20:00,92.53,92.61,92.46,92.58,85017.0,92.3863,92.4662,92.3164,92.4362,85017.0
2024-05-16 15:25:00,92.59,92.7,92.58,92.66,86187.0,92.4462,92.556,92.4362,92.5161,86187.0
2024-05-16 15:30:00,92.66,92.69,92.6,92.66,85482.0,92.5161,92.546,92.4562,92.5161,85482.0
2024-05-16 15:35:00,92.66,92.75,92.6,92.66,149179.0,92.5161,92.606,92.4562,92.5161,149179.0
2024-05-16 15:40:00,92.66,92.73,92.61,92.64,119659.0,92.5161,92.586,92.4662,92.4961,119659.0
2024-05-16 15:45:00,92.65,92.67,92.53,92.56,154384.0,92.5061,92.5261,92.3863,92.4163,154384.0
2024-05-16 15:50:00,92.57,92.71,92.53,92.7,337086.0,92.4262,92.566,92.3863,92.556,337086.0
2024-05-16 15:55:00,92.7,92.7,92.56,92.59,581485.0,92.556,92.556,92.4163,92.4462,581485.0
2024-05-17 09:30:00,92.67,93.06,91.76,91.79,264995.0,92.5261,92.9155,91.6175,91.6474,264995.0
2024-05-17 09:35:00,91.8,91.93,91.58,91.62,200111.0,91.6574,91.7872,91.4378,91.4777,200111.0
2024-05-17 09:40:00,91.62,91.96,91.44,91.89,178415.0,91.4777,91.8172,91.298,91.7473,178415.0
2024-05-17 09:45:00,91.9,91.9,91.69,91.74,295990.0,91.7573,91.7573,91.5476,91.5975,295990.0
2024-05-17 09:50:00,91.75,91.88,91.68,91.87,120609.0,91.6075,91.7373,91.5376,91.7273,120609.0
2024-05-17 09:55:00,91.88,91.89,91.71,91.78,44703.0,91.7373,91.7473,91.5676,91.6375,44703.0
2024-05-17 10:00:00,91.77,91.93,91.72,91.9,65095.0,91.6275,91.7872,91.5776,91.7573,65095.0
2024-05-17 10:05:00,91.9,91.91,91.59,91.61,39439.0,91.7573,91.7673,91.4478,91.4677,39439.0
2024-05-17 10:10:00,91.61,91.65,91.56,91.56,40508.0,91.4677,91.5077,91.4178,91.4178,40508.0
2024-05-17 10:15:00,91.56,91.57,91.41,91.45,67633.0,91.4178,91.4278,91.268,91.308,67633.0
2024-05-17 10:20:00,91.44,91.64,91.44,91.62,97239.0,91.298,91.4977,91.298,91.4777,97239.0
2024-05-17 10:25:00,91.6,91.66,91.57,91.63,34179.0,91.4577,91.5176,91.4278,91.4877,34179.0
2024-05-17 10:30:00,91.66,91.67,91.51,91.54,40060.0,91.5176,91.5276,91.3679,91.3978,40060.0
2024-05-17 10:35:00,91.54,91.6,91.38,91.38,58182.0,91.3978,91.4577,91.2381,91.2381,58182.0
2024-05-17 10:40:00,91.38,91.56,91.38,91.56,23801.0,91.2381,91.4178,91.2381,91.4178,23801.0
2024-05-17 10:45:00,91.56,91.59,91.51,91.52,23270.0,91.4178,91.4478,91.3679,91.3779,23270.0
2024-05-17 10:50:00,91.52,91.56,91.46,91.49,62502.0,91.3779,91.4178,91.318,91.3479,62502.0
2024-05-17 10:55:00,91.49,91.51,91.47,91.48,115698.0,91.3479,91.3679,91.3279,91.3379,115698.0
2024-05-17 11:00:00,91.48,91.5,91.35,91.36,52603.0,91.3379,91.3579,91.2081,91.2181,52603.0
2024-05-17 11:05:00,91.35,91.4,91.27,91.27,38837.0,91.2081,91.2581,91.1283,91.1283,38837.0
2024-05-17 11:10:00,91.28,91.45,91.25,91.42,43591.0,91.1382,91.308,91.1083,91.278,43591.0
2024-05-17 11:15:00,91.42,91.49,91.4,91.46,26875.0,91.278,91.3479,91.2581,91.318,26875.0
2024-05-17 11:20:00,91.44,91.51,91.42,91.44,25966.0,91.298,91.3679,91.278,91.298,25966.0
2024-05-17 11:25:00,91.44,91.48,91.4,91.43,26464.0,91.298,91.3379,91.2581,91.288,26464.0
2024-05-17 11:30:00,91.43,91.45,91.35,91.39,58067.0,91.288,91.308,91.2081,91.2481,58067.0
2024-05-17 11:35:00,91.39,91.42,91.34,91.34,29877.0,91.2481,91.278,91.1981,91.1981,29877.0
2024-05-17 11:40:00,91.34,91.35,91.19,91.23,64081.0,91.1981,91.2081,91.0484,91.0883,64081.0
2024-05-17 11:45:00,91.22,91.31,91.19,91.3,83930.0,91.0783,91.1682,91.0484,91.1582,83930.0
2024-05-17 11:50:00,91.3,91.38,91.27,91.31,51097.0,91.1582,91.2381,91.1283,91.1682,51097.0
2024-05-17 11:55:00,91.31,91.36,91.29,91.32,51069.0,91.1682,91.2181,91.1482,91.1782,51069.0
2024-05-17 12:00:00,91.32,91.44,91.31,91.41,27431.0,91.1782,91.298,91.1682,91.268,27431.0
2024-05-17 12:05:00,91.41,91.43,91.27,91.41,26268.0,91.268,91.288,91.1283,91.268,26268.0
2024-05-17 12:10:00,91.41,91.47,91.38,91.44,26267.0,91.268,91.3279,91.2381,91.298,26267.0
2024-05-17 12:15:00,91.44,91.6,91.44,91.57,58141.0,91.298,91.4577,91.298,91.4278,58141.0
2024-05-17 12:20:00,91.57,91.57,91.45,91.51,41488.0,91.4278,91.4278,91.308,91.3679,41488.0
2024-05-17 12:25:00,91.51,91.57,91.5,91.54,38733.0,91.3679,91.4278,91.3579,91.3978,38733.0
2024-05-17 12:30:00,91.55,91.64,91.54,91.63,30640.0,91.4078,91.4977,91.3978,91.4877,30640.0
2024-05-17 12:35:00,91.63,91.73,91.62,91.67,64017.0,91.4877,91.5875,91.4777,91.5276,64017.0
2024-05-17 12:40:00,91.66,91.67,91.59,91.6,23697.0,91.5176,91.5276,91.4478,91.4577,23697.0
2024-05-17 12:45:00,91.61,91.61,91.52,91.58,37652.0,91.4677,91.4677,91.3779,91.4378,37652.0
2024-05-17 12:50:00,91.59,91.65,91.59,91.64,25786.0,91.4478,91.5077,91.4478,91.4977,25786.0
2024-05-17 12:55:00,91.63,91.64,91.59,91.63,33643.0,91.4877,91.4977,91.4478,91.4877,33643.0
2024-05-17 13:00:00,91.62,91.66,91.56,91.57,29843.0,91.4777,91.5176,91.4178,91.4278,29843.0
2024-05-17 13:05:00,91.57,91.65,91.52,91.64,31744.0,91.4278,91.5077,91.3779,91.4977,31744.0
2024-05-17 13:10:00,91.64,91.66,91.53,91.59,44391.0,91.4977,91.5176,91.3879,91.4478,44391.0
2024-05-17 13:15:00,91.59,91.62,91.53,91.53,32784.0,91.4478,91.4777,91.3879,91.3879,32784.0
2024-05-17 13:20:00,91.53,91.57,91.48,91.54,28555.0,91.3879,91.4278,91.3379,91.3978,28555.0
2024-05-17 13:25:00,91.55,91.58,91.53,91.55,21335.0,91.4078,91.4378,91.3879,91.4078,21335.0
2024-05-17 13:30:00,91.55,91.56,91.39,91.39,40394.0,91.4078,91.4178,91.2481,91.2481,40394.0
2024-05-17 13:35:00,91.39,91.5,91.39,91.5,34416.0,91.2481,91.3579,91.2481,91.3579,34416.0
2024-05-17 13:40:00,91.5,91.53,91.46,91.53,20465.0,91.3579,91.3879,91.318,91.3879,20465.0
2024-05-17 13:45:00,91.53,91.58,91.5,91.53,29797.0,91.3879,91.4378,91.3579,91.3879,29797.0
2024-05-17 13:50:00,91.53,91.56,91.44,91.44,32493.0,91.3879,91.4178,91.298,91.298,32493.0
2024-05-17 13:55:00,91.44,91.45,91.39,91.39,21751.0,91.298,91.308,91.2481,91.2481,21751.0
2024-05-17 14:00:00,91.38,91.38,91.24,91.24,27219.0,91.2381,91.2381,91.0983,91.0983,27219.0
2024-05-17 14:05:00,91.25,91.3,91.23,91.24,25878.0,91.1083,91.1582,91.0883,91.0983,25878.0
2024-05-17 14:10:00,91.23,91.24,91.07,91.08,33927.0,91.0883,91.0983,90.9286,90.9385,33927.0
2024-05-17 14:15:00,91.08,91.14,91.03,91.03,46993.0,90.9385,90.9985,90.8886,90.8886,46993.0
2024-05-17 14:20:00,91.04,91.05,90.85,90.92,121432.0,90.8986,90.9086,90.7089,90.7788,121432.0
2024-05-17 14:25:00,90.92,91.07,90.92,91.04,96223.0,90.7788,90.9286,90.7788,90.8986,96223.0
2024-05-17 14:30:00,91.03,91.06,91.0,91.04,56218.0,90.8886,90.9186,90.8587,90.8986,56218.0
2024-05-17 14:35:00,91.03,91.03,90.96,91.01,67243.0,90.8886,90.8886,90.8187,90.8687,67243.0
2024-05-17 14:40:00,91.01,91.04,90.94,90.96,75752.0,90.8687,90.8986,90.7988,90.8187,75752.0
2024-05-17 14:45:00,90.96,90.98,90.94,90.96,74907.0,90.8187,90.8387,90.7988,90.8187,74907.0
2024-05-17 14:50:00,90.95,91.01,90.94,90.97,42688.0,90.8088,90.8687,90.7988,90.8287,42688.0
2024-05-17 14:55:00,90.98,91.1,90.98,91.01,54951.0,90.8387,90.9585,90.8387,90.8687,54951.0
2024-05-17 15:00:00,91.02,91.06,90.96,91.03,57205.0,90.8786,90.9186,90.8187,90.8886,57205.0
2024-05-17 15:05:00,91.03,91.05,90.98,91.05,42782.0,90.8886,90.9086,90.8387,90.9086,42782.0
2024-05-17 15:10:00,91.06,91.17,91.06,91.1,60139.0,90.9186,91.0284,90.9186,90.9585,60139.0
2024-05-17 15:15:00,91.09,91.12,91.03,91.08,58165.0,90.9485,90.9785,90.8886,90.9385,58165.0
2024-05-17 15:20:00,91.08,91.17,91.06,91.1,58092.0,90.9385,91.0284,90.9186,90.9585,58092.0
2024-05-17 15:25:00,91.1,91.17,91.08,91.1,57769.0,90.9585,91.0284,90.9385,90.9585,57769.0
2024-05-17 15:30:00,91.11,91.16,91.07,91.1,57806.0,90.9685,91.0184,90.9286,90.9585,57806.0
2024-05-17 15:35:00,91.1,91.13,91.02,91.13,47623.0,90.9585,90.9885,90.8786,90.9885,47623.0
2024-05-17 15:40:00,91.13,91.16,91.05,91.05,94009.0,90.9885,91.0184,90.9086,90.9086,94009.0
2024-05-17 15:45:00,91.05,91.1,90.99,91.0,103973.0,90.9086,90.9585,90.8487,90.8587,103973.0
2024-05-17 15:50:00,91.01,91.14,91.0,91.11,177548.0,90.8687,90.9985,90.8587,90.9685,177548.0
2024-05-17 15:55:00,91.11,91.15,91.0,91.13,610080.0,90.9685,91.0084,90.8587,90.9885,610080.0
2024-05-20 09:30:00,91.38,91.68,91.06,91.11,169522.0,91.2381,91.5376,90.9186,90.9685,169522.0
2024-05-20 09:35:00,91.14,91.26,90.9,91.13,137846.0,90.9985,91.1183,90.7588,90.9885,137846.0
2024-05-20 09:40:00,91.14,91.42,91.03,91.41,110688.0,90.9985,91.278,90.8886,91.268,110688.0
2024-05-20 09:45:00,91.42,91.7,91.35,91.39,105910.0,91.278,91.5576,91.2081,91.2481,105910.0
2024-05-20 09:50:00,91.39,91.56,91.37,91.45,45769.0,91.2481,91.4178,91.2281,91.308,45769.0
2024-05-20 09:55:00,91.46,91.58,91.45,91.52,25613.0,91.318,91.4378,91.308,91.3779,25613.0
2024-05-20 10:00:00,91.52,91.77,91.41,91.74,100224.0,91.3779,91.6275,91.268,91.5975,100224.0
2024-05-20 10:05:00,91.77,91.88,91.62,91.68,65087.0,91.6275,91.7373,91.4777,91.5376,65087.0
2024-05-20 10:10:00,91.72,91.76,91.47,91.51,35590.0,91.5776,91.6175,91.3279,91.3679,35590.0
2024-05-20 10:15:00,91.47,91.54,91.43,91.46,34632.0,91.3279,91.3978,91.288,91.318,34632.0
2024-05-20 10:20:00,91.46,91.61,91.44,91.46,38991.0,91.318,91.4677,91.298,91.318,38991.0
2024-05-20 10:25:00,91.46,91.61,91.39,91.58,20541.0,91.318,91.4677,91.2481,91.4378,20541.0
2024-05-20 10:30:00,91.62,91.81,91.57,91.8,29374.0,91.4777,91.6674,91.4278,91.6574,29374.0
2024-05-20 10:35:00,91.81,91.91,91.74,91.9,38775.0,91.6674,91.7673,91.5975,91.7573,38775.0
2024-05-20 10:40:00,91.9,91.92,91.74,91.77,26997.0,91.7573,91.7772,91.5975,91.6275,26997.0
2024-05-20 10:45:00,91.79,91.86,91.7,91.7,35342.0,91.6474,91.7173,91.5576,91.5576,35342.0
2024-05-20 10:50:00,91.71,91.83,91.71,91.82,50315.0,91.5676,91.6874,91.5676,91.6774,50315.0
2024-05-20 10:55:00,91.82,91.9,91.77,91.83,35985.0,91.6774,91.7573,91.6275,91.6874,35985.0
2024-05-20 11:00:00,91.83,91.88,91.78,91.87,24378.0,91.6874,91.7373,91.6375,91.7273,24378.0
2024-05-20 11:05:00,91.86,91.93,91.77,91.82,46753.0,91.7173,91.7872,91.6275,91.6774,46753.0
2024-05-20 11:10:00,91.82,91.86,91.69,91.73,38927.0,91.6774,91.7173,91.5476,91.5875,38927.0
2024-05-20 11:15:00,91.73,91.81,91.71,91.76,25788.0,91.5875,91.6674,91.5676,91.6175,25788.0
2024-05-20 11:20:00,91.77,91.88,91.72,91.88,19902.0,91.6275,91.7373,91.5776,91.7373,19902.0
2024-05-20 11:25:00,91.9,91.93,91.86,91.89,27614.0,91.7573,91.7872,91.7173,91.7473,27614.0
2024-05-20 11:30:00,91.89,91.9,91.81,91.82,43397.0,91.7473,91.7573,91.6674,91.6774,43397.0
2024-05-20 11:35:00,91.81,91.96,91.81,91.92,133464.0,91.6674,91.8172,91.6674,91.7772,133464.0
2024-05-20 11:40:00,91.93,92.07,91.87,92.06,51902.0,91.7872,91.927,91.7273,91.917,51902.0
2024-05-20 11:45:00,92.06,92.07,91.98,92.02,30250.0,91.917,91.927,91.8372,91.8771,30250.0
2024-05-20 11:50:00,92.02,92.08,92.02,92.05,61456.0,91.8771,91.937,91.8771,91.907,61456.0
2024-05-20 11:55:00,92.05,92.14,92.01,92.08,108640.0,91.907,91.9969,91.8671,91.937,108640.0
2024-05-20 12:00:00,92.07,92.12,92.02,92.07,28157.0,91.927,91.9769,91.8771,91.927,28157.0
2024-05-20 12:05:00,92.07,92.1,92.05,92.07,42330.0,91.927,91.957,91.907,91.927,42330.0
2024-05-20 12:10:00,92.08,92.09,91.98,91.98,22422.0,91.937,91.947,91.8372,91.8372,22422.0
2024-05-20 12:15:00,91.99,92.0,91.9,91.92,35718.0,91.8471,91.8571,91.7573,91.7772,35718.0
2024-05-20 12:20:00,91.92,91.98,91.9,91.94,31691.0,91.7772,91.8372,91.7573,91.7972,31691.0
2024-05-20 12:25:00,91.93,91.95,91.89,91.93,27109.0,91.7872,91.8072,91.7473,91.7872,27109.0
2024-05-20 12:30:00,91.94,92.02,91.93,91.99,16447.0,91.7972,91.8771,91.7872,91.8471,16447.0
2024-05-20 12:35:00,91.99,92.22,91.99,92.22,38447.0,91.8471,92.0768,91.8471,92.0768,38447.0
2024-05-20 12:40:00,92.23,92.24,92.16,92.2,22517.0,92.0868,92.0967,92.0169,92.0568,22517.0
2024-05-20 12:45:00,92.2,92.24,92.13,92.17,28751.0,92.0568,92.0967,91.9869,92.0269,28751.0
2024-05-20 12:50:00,92.18,92.26,92.15,92.23,34261.0,92.0368,92.1167,92.0069,92.0868,34261.0
2024-05-20 12:55:00,92.23,92.28,92.21,92.24,28361.0,92.0868,92.1367,92.0668,92.0967,28361.0
2024-05-20 13:00:00,92.24,92.29,92.22,92.28,26214.0,92.0967,92.1467,92.0768,92.1367,26214.0
2024-05-20 13:05:00,92.27,92.42,92.26,92.36,68032.0,92.1267,92.2765,92.1167,92.2166,68032.0
2024-05-20 13:10:00,92.37,92.4,92.34,92.4,48322.0,92.2265,92.2565,92.1966,92.2565,48322.0
2024-05-20 13:15:00,92.4,92.44,92.35,92.41,35227.0,92.2565,92.2964,92.2066,92.2665,35227.0
2024-05-20 13:20:00,92.41,92.41,92.33,92.37,32500.0,92.2665,92.2665,92.1866,92.2265,32500.0
2024-05-20 13:25:00,92.37,92.37,92.24,92.26,58950.0,92.2265,92.2265,92.0967,92.1167,58950.0
2024-05-20 13:30:00,92.25,92.31,92.22,92.3,68240.0,92.1067,92.1666,92.0768,92.1567,68240.0
2024-05-20 13:35:00,92.29,92.29,92.21,92.22,33708.0,92.1467,92.1467,92.0668,92.0768,33708.0
2024-05-20 13:40:00,92.23,92.28,92.2,92.27,43262.0,92.0868,92.1367,92.0568,92.1267,43262.0
2024-05-20 13:45:00,92.26,92.33,92.25,92.3,22752.0,92.1167,92.1866,92.1067,92.1567,22752.0
2024-05-20 13:50:00,92.31,92.36,92.27,92.28,37080.0,92.1666,92.2166,92.1267,92.1367,37080.0
2024-05-20 13:55:00,92.27,92.31,92.22,92.25,28392.0,92.1267,92.1666,92.0768,92.1067,28392.0
2024-05-20 14:00:00,92.26,92.32,92.23,92.31,25134.0,92.1167,92.1766,92.0868,92.1666,25134.0
2024-05-20 14:05:00,92.3,92.33,92.11,92.21,67266.0,92.1567,92.1866,91.9669,92.0668,67266.0
2024-05-20 14:10:00,92.21,92.28,92.19,92.21,26506.0,92.0668,92.1367,92.0468,92.0668,26506.0
2024-05-20 14:15:00,92.2,92.24,92.16,92.21,29826.0,92.0568,92.0967,92.0169,92.0668,29826.0
2024-05-20 14:20:00,92.2,92.27,92.16,92.16,30314.0,92.0568,92.1267,92.0169,92.0169,30314.0
2024-05-20 14:25:00,92.17,92.23,92.16,92.2,20159.0,92.0269,92.0868,92.0169,92.0568,20159.0
2024-05-20 14:30:00,92.2,92.27,92.17,92.21,33394.0,92.0568,92.1267,92.0269,92.0668,33394.0
2024-05-20 14:35:00,92.22,92.27,92.22,92.27,25214.0,92.0768,92.1267,92.0768,92.1267,25214.0
2024-05-20 14:40:00,92.27,92.28,92.2,92.24,27093.0,92.1267,92.1367,92.0568,92.0967,27093.0
2024-05-20 14:45:00,92.25,92.28,92.18,92.22,49042.0,92.1067,92.1367,92.0368,92.0768,49042.0
2024-05-20 14:50:00,92.21,92.28,92.18,92.25,24356.0,92.0668,92.1367,92.0368,92.1067,24356.0
2024-05-20 14:55:00,92.24,92.24,92.13,92.13,29752.0,92.0967,92.0967,91.9869,91.9869,29752.0
2024-05-20 15:00:00,92.13,92.24,92.11,92.23,38862.0,91.9869,92.0967,91.9669,92.0868,38862.0
2024-05-20 15:05:00,92.23,92.26,92.19,92.25,26330.0,92.0868,92.1167,92.0468,92.1067,26330.0
2024-05-20 15:10:00,92.26,92.33,92.23,92.31,32945.0,92.1167,92.1866,92.0868,92.1666,32945.0
2024-05-20 15:15:00,92.3,92.33,92.23,92.23,29619.0,92.1567,92.1866,92.0868,92.0868,29619.0
2024-05-20 15:20:00,92.23,92.24,92.18,92.19,42930.0,92.0868,92.0967,92.0368,92.0468,42930.0
2024-05-20 15:25:00,92.19,92.26,92.16,92.18,33153.0,92.0468,92.1167,92.0169,92.0368,33153.0
2024-05-20 15:30:00,92.18,92.18,91.97,91.98,77067.0,92.0368,92.0368,91.8272,91.8372,77067.0
2024-05-20 15:35:00,91.97,92.01,91.93,91.94,63340.0,91.8272,91.8671,91.7872,91.7972,63340.0
2024-05-20 15:40:00,91.93,92.03,91.9,91.98,90619.0,91.7872,91.8871,91.7573,91.8372,90619.0
2024-05-20 15:45:00,91.98,92.01,91.89,91.95,111612.0,91.8372,91.8671,91.7473,91.8072,111612.0
2024-05-20 15:50:00,91.95,92.24,91.95,92.22,194318.0,91.8072,92.0967,91.8072,92.0768,194318.0
2024-05-20 15:55:00,92.22,92.34,92.14,92.31,356060.0,92.0768,92.1966,91.9969,92.1666,356060.0
2024-05-21 09:30:00,91.86,92.06,91.66,91.95,167880.0,91.7173,91.917,91.5176,91.8072,167880.0
2024-05-21 09:35:00,91.94,91.99,91.79,91.88,55615.0,91.7972,91.8471,91.6474,91.7373,55615.0
2024-05-21 09:40:00,91.85,92.51,91.84,92.5,98214.0,91.7074,92.3663,91.6974,92.3563,98214.0
2024-05-21 09:45:00,92.51,92.69,92.51,92.6,85164.0,92.3663,92.546,92.3663,92.4562,85164.0
2024-05-21 09:50:00,92.63,92.63,92.38,92.38,32223.0,92.4861,92.4861,92.2365,92.2365,32223.0
2024-05-21 09:55:00,92.4,92.48,92.28,92.29,40429.0,92.2565,92.3364,92.1367,92.1467,40429.0
2024-05-21 10:00:00,92.3,92.49,92.27,92.36,64553.0,92.1567,92.3464,92.1267,92.2166,64553.0
2024-05-21 10:05:00,92.36,92.41,92.24,92.36,37132.0,92.2166,92.2665,92.0967,92.2166,37132.0
2024-05-21 10:10:00,92.36,92.46,92.3,92.3,40092.0,92.2166,92.3164,92.1567,92.1567,40092.0
2024-05-21 10:15:00,92.31,92.31,92.16,92.18,123420.0,92.1666,92.1666,92.0169,92.0368,123420.0
2024-05-21 10:20:00,92.17,92.19,92.02,92.06,65978.0,92.0269,92.0468,91.8771,91.917,65978.0
2024-05-21 10:25:00,92.07,92.2,92.07,92.11,20213.0,91.927,92.0568,91.927,91.9669,20213.0
2024-05-21 10:30:00,92.12,92.14,92.04,92.06,53464.0,91.9769,91.9969,91.8971,91.917,53464.0
2024-05-21 10:35:00,92.06,92.14,92.01,92.04,23771.0,91.917,91.9969,91.8671,91.8971,23771.0
2024-05-21 10:40:00,92.03,92.03,91.85,91.85,38487.0,91.8871,91.8871,91.7074,91.7074,38487.0
2024-05-21 10:45:00,91.86,91.89,91.68,91.7,32121.0,91.7173,91.7473,91.5376,91.5576,32121.0
2024-05-21 10:50:00,91.7,91.77,91.69,91.76,44576.0,91.5576,91.6275,91.5476,91.6175,44576.0
2024-05-21 10:55:00,91.75,91.78,91.67,91.7,39210.0,91.6075,91.6375,91.5276,91.5576,39210.0
2024-05-21 11:00:00,91.7,91.77,91.68,91.75,76935.0,91.5576,91.6275,91.5376,91.6075,76935.0
2024-05-21 11:05:00,91.76,91.76,91.69,91.73,42413.0,91.6175,91.6175,91.5476,91.5875,42413.0
2024-05-21 11:10:00,91.72,91.84,91.72,91.82,21123.0,91.5776,91.6974,91.5776,91.6774,21123.0
2024-05-21 11:15:00,91.83,91.88,91.8,91.8,31404.0,91.6874,91.7373,91.6574,91.6574,31404.0
2024-05-21 11:20:00,91.81,91.85,91.73,91.73,24247.0,91.6674,91.7074,91.5875,91.5875,24247.0
2024-05-21 11:25:00,91.73,91.82,91.68,91.79,82291.0,91.5875,91.6774,91.5376,91.6474,82291.0
2024-05-21 11:30:00,91.79,91.87,91.74,91.74,47943.0,91.6474,91.7273,91.5975,91.5975,47943.0
2024-05-21 11:35:00,91.75,91.76,91.67,91.71,12628.0,91.6075,91.6175,91.5276,91.5676,12628.0
2024-05-21 11:40:00,91.71,91.72,91.57,91.6,55728.0,91.5676,91.5776,91.4278,91.4577,55728.0
2024-05-21 11:45:00,91.59,91.63,91.52,91.54,23197.0,91.4478,91.4877,91.3779,91.3978,23197.0
2024-05-21 11:50:00,91.53,91.55,91.42,91.45,29496.0,91.3879,91.4078,91.278,91.308,29496.0
2024-05-21 11:55:00,91.46,91.49,91.38,91.38,31247.0,91.318,91.3479,91.2381,91.2381,31247.0
2024-05-21 12:00:00,91.38,91.44,91.38,91.44,54662.0,91.2381,91.298,91.2381,91.298,54662.0
2024-05-21 12:05:00,91.43,91.43,91.32,91.37,33416.0,91.288,91.288,91.1782,91.2281,33416.0
2024-05-21 12:10:00,91.37,91.45,91.31,91.33,108663.0,91.2281,91.308,91.1682,91.1882,108663.0
2024-05-21 12:15:00,91.33,91.39,91.32,91.37,40482.0,91.1882,91.2481,91.1782,91.2281,40482.0
2024-05-21 12:20:00,91.37,91.37,91.3,91.33,63770.0,91.2281,91.2281,91.1582,91.1882,63770.0
2024-05-21 12:25:00,91.32,91.33,91.28,91.31,36407.0,91.1782,91.1882,91.1382,91.1682,36407.0
2024-05-21 12:30:00,91.32,91.35,91.16,91.21,59954.0,91.1782,91.2081,91.0184,91.0683,59954.0
2024-05-21 12:35:00,91.21,91.25,91.19,91.19,22065.0,91.0683,91.1083,91.0484,91.0484,22065.0
2024-05-21 12:40:00,91.19,91.24,91.19,91.21,26932.0,91.0484,91.0983,91.0484,91.0683,26932.0
2024-05-21 12:45:00,91.2,91.2,91.11,91.14,32431.0,91.0584,91.0584,90.9685,90.9985,32431.0
2024-05-21 12:50:00,91.15,91.17,91.0,91.01,35324.0,91.0084,91.0284,90.8587,90.8687,35324.0
2024-05-21 12:55:00,91.0,91.02,90.96,91.0,34266.0,90.8587,90.8786,90.8187,90.8587,34266.0
2024-05-21 13:00:00,90.99,90.99,90.91,90.92,38523.0,90.8487,90.8487,90.7688,90.7788,38523.0
2024-05-21 13:05:00,90.92,91.07,90.92,91.05,59603.0,90.7788,90.9286,90.7788,90.9086,59603.0
2024-05-21 13:10:00,91.03,91.03,90.88,90.9,30144.0,90.8886,90.8886,90.7389,90.7588,30144.0
2024-05-21 13:15:00,90.9,90.99,90.9,90.93,36978.0,90.7588,90.8487,90.7588,90.7888,36978.0
2024-05-21 13:20:00,90.92,90.94,90.89,90.92,32203.0,90.7788,90.7988,90.7488,90.7788,32203.0
2024-05-21 13:25:00,90.92,91.09,90.91,91.09,34120.0,90.7788,90.9485,90.7688,90.9485,34120.0
2024-05-21 13:30:00,91.08,91.12,91.07,91.1,37445.0,90.9385,90.9785,90.9286,90.9585,37445.0
2024-05-21 13:35:00,91.1,91.15,91.06,91.07,31137.0,90.9585,91.0084,90.9186,90.9286,31137.0
2024-05-21 13:40:00,91.07,91.09,91.0,91.06,46680.0,90.9286,90.9485,90.8587,90.9186,46680.0
2024-05-21 13:45:00,91.06,91.08,90.99,91.04,29030.0,90.9186,90.9385,90.8487,90.8986,29030.0
2024-05-21 13:50:00,91.03,91.1,91.02,91.04,20762.0,90.8886,90.9585,90.8786,90.8986,20762.0
2024-05-21 13:55:00,91.04,91.11,91.04,91.09,18647.0,90.8986,90.9685,90.8986,90.9485,18647.0
2024-05-21 14:00:00,91.09,91.2,91.09,91.18,20062.0,90.9485,91.0584,90.9485,91.0384,20062.0
2024-05-21 14:05:00,91.19,91.31,91.19,91.31,43012.0,91.0484,91.1682,91.0484,91.1682,43012.0
2024-05-21 14:10:00,91.31,91.37,91.3,91.35,21749.0,91.1682,91.2281,91.1582,91.2081,21749.0
2024-05-21 14:15:00,91.35,91.38,91.27,91.28,50253.0,91.2081,91.2381,91.1283,91.1382,50253.0
2024-05-21 14:20:00,91.29,91.33,91.22,91.25,58675.0,91.1482,91.1882,91.0783,91.1083,58675.0
2024-05-21 14:25:00,91.24,91.29,91.24,91.28,43526.0,91.0983,91.1482,91.0983,91.1382,43526.0
2024-05-21 14:30:00,91.28,91.36,91.25,91.29,55059.0,91.1382,91.2181,91.1083,91.1482,55059.0
2024-05-21 14:35:00,91.28,91.3,91.2,91.21,57899.0,91.1382,91.1582,91.0584,91.0683,57899.0
2024-05-21 14:40:00,91.22,91.24,91.18,91.23,38423.0,91.0783,91.0983,91.0384,91.0883,38423.0
2024-05-21 14:45:00,91.22,91.31,91.22,91.26,71932.0,91.0783,91.1682,91.0783,91.1183,71932.0
2024-05-21 14:50:00,91.25,91.42,91.25,91.42,46711.0,91.1083,91.278,91.1083,91.278,46711.0
2024-05-21 14:55:00,91.42,91.45,91.37,91.44,37305.0,91.278,91.308,91.2281,91.298,37305.0
2024-05-21 15:00:00,91.44,91.53,91.44,91.48,64854.0,91.298,91.3879,91.298,91.3379,64854.0
2024-05-21 15:05:00,91.48,91.57,91.47,91.56,25420.0,91.3379,91.4278,91.3279,91.4178,25420.0
2024-05-21 15:10:00,91.55,91.64,91.55,91.61,56790.0,91.4078,91.4977,91.4078,91.4677,56790.0
2024-05-21 15:15:00,91.61,91.67,91.56,91.59,65949.0,91.4677,91.5276,91.4178,91.4478,65949.0
2024-05-21 15:20:00,91.59,91.63,91.55,91.56,72843.0,91.4478,91.4877,91.4078,91.4178,72843.0
2024-05-21 15:25:00,91.56,91.57,91.4,91.44,107317.0,91.4178,91.4278,91.2581,91.298,107317.0
2024-05-21 15:30:00,91.44,91.51,91.41,91.5,107096.0,91.298,91.3679,91.268,91.3579,107096.0
2024-05-21 15:35:00,91.5,91.64,91.49,91.55,68336.0,91.3579,91.4977,91.3479,91.4078,68336.0
2024-05-21 15:40:00,91.55,91.57,91.49,91.53,74117.0,91.4078,91.4278,91.3479,91.3879,74117.0
2024-05-21 15:45:00,91.53,91.55,91.46,91.49,96608.0,91.3879,91.4078,91.318,91.3479,96608.0
2024-05-21 15:50:00,91.49,91.58,91.41,91.54,218250.0,91.3479,91.4378,91.268,91.3978,218250.0
2024-05-21 15:55:00,91.54,91.63,91.53,91.58,425023.0,91.3978,91.4877,91.3879,91.4378,425023.0
2024-05-22 09:30:00,91.47,91.58,91.3,91.53,114400.0,91.3279,91.4378,91.1582,91.3879,114400.0
2024-05-22 09:35:00,91.54,91.86,91.46,91.73,94982.0,91.3978,91.7173,91.318,91.5875,94982.0
2024-05-22 09:40:00,91.76,91.82,91.56,91.77,68562.0,91.6175,91.6774,91.4178,91.6275,68562.0
2024-05-22 09:45:00,91.78,92.0,91.68,91.99,63009.0,91.6375,91.8571,91.5376,91.8471,63009.0
2024-05-22 09:50:00,92.0,92.37,91.96,92.3,70077.0,91.8571,92.2265,91.8172,92.1567,70077.0
2024-05-22 09:55:00,92.3,92.46,92.18,92.3,84485.0,92.1567,92.3164,92.0368,92.1567,84485.0
2024-05-22 10:00:00,92.31,92.33,92.02,92.1,58617.0,92.1666,92.1866,91.8771,91.957,58617.0
2024-05-22 10:05:00,92.1,92.35,92.08,92.35,42069.0,91.957,92.2066,91.937,92.2066,42069.0
2024-05-22 10:10:00,92.35,92.5,92.32,92.34,70510.0,92.2066,92.3563,92.1766,92.1966,70510.0
2024-05-22 10:15:00,92.35,92.51,92.32,92.41,38524.0,92.2066,92.3663,92.1766,92.2665,38524.0
2024-05-22 10:20:00,92.42,92.57,92.38,92.49,93294.0,92.2765,92.4262,92.2365,92.3464,93294.0
2024-05-22 10:25:00,92.49,92.64,92.47,92.61,64183.0,92.3464,92.4961,92.3264,92.4662,64183.0
2024-05-22 10:30:00,92.63,92.86,92.59,92.84,63809.0,92.4861,92.7158,92.4462,92.6958,63809.0
2024-05-22 10:35:00,92.84,92.97,92.81,92.89,72177.0,92.6958,92.8256,92.6659,92.7457,72177.0
2024-05-22 10:40:00,92.88,93.04,92.86,92.89,75218.0,92.7358,92.8955,92.7158,92.7457,75218.0
2024-05-22 10:45:00,92.91,92.96,92.82,92.86,75259.0,92.7657,92.8156,92.6758,92.7158,75259.0
2024-05-22 10:50:00,92.87,92.89,92.81,92.84,59361.0,92.7258,92.7457,92.6659,92.6958,59361.0
2024-05-22 10:55:00,92.84,92.98,92.83,92.95,74692.0,92.6958,92.8356,92.6858,92.8056,74692.0
2024-05-22 11:00:00,92.96,93.0,92.75,92.76,147910.0,92.8156,92.8556,92.606,92.6159,147910.0
2024-05-22 11:05:00,92.75,92.77,92.57,92.67,160599.0,92.606,92.6259,92.4262,92.5261,160599.0
2024-05-22 11:10:00,92.67,92.73,92.59,92.6,82550.0,92.5261,92.586,92.4462,92.4562,82550.0
2024-05-22 11:15:00,92.59,92.6,92.42,92.51,117065.0,92.4462,92.4562,92.2765,92.3663,117065.0
2024-05-22 11:20:00,92.52,92.62,92.52,92.54,65347.0,92.3763,92.4762,92.3763,92.3963,65347.0
2024-05-22 11:25:00,92.54,92.67,92.52,92.54,70919.0,92.3963,92.5261,92.3763,92.3963,70919.0
2024-05-22 11:30:00,92.53,92.66,92.49,92.63,53669.0,92.3863,92.5161,92.3464,92.4861,53669.0
2024-05-22 11:35:00,92.63,92.76,92.62,92.7,76929.0,92.4861,92.6159,92.4762,92.556,76929.0
2024-05-22 11:40:00,92.7,92.74,92.67,92.72,54168.0,92.556,92.596,92.5261,92.576,54168.0
2024-05-22 11:45:00,92.72,92.74,92.63,92.68,53173.0,92.576,92.596,92.4861,92.5361,53173.0
2024-05-22 11:50:00,92.68,92.68,92.49,92.5,95411.0,92.5361,92.5361,92.3464,92.3563,95411.0
2024-05-22 11:55:00,92.5,92.5,92.44,92.44,84975.0,92.3563,92.3563,92.2964,92.2964,84975.0
2024-05-22 12:00:00,92.45,92.56,92.41,92.52,58636.0,92.3064,92.4163,92.2665,92.3763,58636.0
2024-05-22 12:05:00,92.52,92.64,92.51,92.61,51909.0,92.3763,92.4961,92.3663,92.4662,51909.0
2024-05-22 12:10:00,92.61,92.75,92.61,92.71,55873.0,92.4662,92.606,92.4662,92.566,55873.0
2024-05-22 12:15:00,92.71,92.82,92.69,92.72,51842.0,92.566,92.6758,92.546,92.576,51842.0
2024-05-22 12:20:00,92.72,92.75,92.65,92.67,44537.0,92.576,92.606,92.5061,92.5261,44537.0
2024-05-22 12:25:00,92.68,92.69,92.58,92.62,44313.0,92.5361,92.546,92.4362,92.4762,44313.0
2024-05-22 12:30:00,92.63,92.7,92.61,92.66,39798.0,92.4861,92.556,92.4662,92.5161,39798.0
2024-05-22 12:35:00,92.64,92.65,92.56,92.59,29220.0,92.4961,92.5061,92.4163,92.4462,29220.0
2024-05-22 12:40:00,92.59,92.65,92.55,92.65,47347.0,92.4462,92.5061,92.4063,92.5061,47347.0
2024-05-22 12:45:00,92.66,92.7,92.54,92.55,47948.0,92.5161,92.556,92.3963,92.4063,47948.0
2024-05-22 12:50:00,92.55,92.69,92.53,92.63,30590.0,92.4063,92.546,92.3863,92.4861,30590.0
2024-05-22 12:55:00,92.62,92.69,92.61,92.62,19057.0,92.4762,92.546,92.4662,92.4762,19057.0
2024-05-22 13:00:00,92.62,92.84,92.62,92.8,53120.0,92.4762,92.6958,92.4762,92.6559,53120.0
2024-05-22 13:05:00,92.81,92.95,92.8,92.94,45528.0,92.6659,92.8056,92.6559,92.7957,45528.0
2024-05-22 13:10:00,92.94,92.98,92.88,92.98,25046.0,92.7957,92.8356,92.7358,92.8356,25046.0
2024-05-22 13:15:00,92.99,93.11,92.99,93.06,54334.0,92.8456,92.9654,92.8456,92.9155,54334.0
2024-05-22 13:20:00,93.06,93.09,93.0,93.01,35680.0,92.9155,92.9454,92.8556,92.8656,35680.0
2024-05-22 13:25:00,93.0,93.12,92.99,93.1,29859.0,92.8556,92.9754,92.8456,92.9554,29859.0
2024-05-22 13:30:00,93.09,93.16,93.04,93.11,42596.0,92.9454,93.0153,92.8955,92.9654,42596.0
2024-05-22 13:35:00,93.11,93.11,92.73,92.73,69603.0,92.9654,92.9654,92.586,92.586,69603.0
2024-05-22 13:40:00,92.73,92.77,92.68,92.71,40347.0,92.586,92.6259,92.5361,92.566,40347.0
2024-05-22 13:45:00,92.7,92.88,92.67,92.85,65428.0,92.556,92.7358,92.5261,92.7058,65428.0
2024-05-22 13:50:00,92.85,92.86,92.72,92.73,30867.0,92.7058,92.7158,92.576,92.586,30867.0
2024-05-22 13:55:00,92.74,92.76,92.66,92.75,32081.0,92.596,92.6159,92.5161,92.606,32081.0
2024-05-22 14:00:00,92.75,92.75,92.22,92.51,258327.0,92.606,92.606,92.0768,92.3663,258327.0
2024-05-22 14:05:00,92.52,92.57,92.4,92.41,64713.0,92.3763,92.4262,92.2565,92.2665,64713.0
2024-05-22 14:10:00,92.42,92.52,92.36,92.41,33975.0,92.2765,92.3763,92.2166,92.2665,33975.0
2024-05-22 14:15:00,92.41,92.42,92.26,92.34,35804.0,92.2665,92.2765,92.1167,92.1966,35804.0
2024-05-22 14:20:00,92.34,92.34,91.99,92.17,102979.0,92.1966,92.1966,91.8471,92.0269,102979.0
2024-05-22 14:25:00,92.18,92.18,92.03,92.03,61144.0,92.0368,92.0368,91.8871,91.8871,61144.0
2024-05-22 14:30:00,92.03,92.18,92.0,92.13,91802.0,91.8871,92.0368,91.8571,91.9869,91802.0
2024-05-22 14:35:00,92.12,92.12,91.9,91.98,74259.0,91.9769,91.9769,91.7573,91.8372,74259.0
2024-05-22 14:40:00,91.97,92.02,91.93,91.94,67028.0,91.8272,91.8771,91.7872,91.7972,67028.0
2024-05-22 14:45:00,91.94,92.25,91.94,92.23,116194.0,91.7972,92.1067,91.7972,92.0868,116194.0
2024-05-22 14:50:00,92.22,92.25,92.15,92.18,42672.0,92.0768,92.1067,92.0069,92.0368,42672.0
2024-05-22 14:55:00,92.18,92.3,92.14,92.28,51368.0,92.0368,92.1567,91.9969,92.1367,51368.0
2024-05-22 15:00:00,92.28,92.46,92.27,92.45,87006.0,92.1367,92.3164,92.1267,92.3064,87006.0
2024-05-22 15:05:00,92.46,92.67,92.45,92.62,75336.0,92.3164,92.5261,92.3064,92.4762,75336.0
2024-05-22 15:10:00,92.62,92.63,92.52,92.56,46695.0,92.4762,92.4861,92.3763,92.4163,46695.0
2024-05-22 15:15:00,92.56,92.56,92.19,92.23,84452.0,92.4163,92.4163,92.0468,92.0868,84452.0
2024-05-22 15:20:00,92.24,92.33,92.24,92.25,49617.0,92.0967,92.1866,92.0967,92.1067,49617.0
2024-05-22 15:25:00,92.25,92.3,92.15,92.21,87653.0,92.1067,92.1567,92.0069,92.0668,87653.0
2024-05-22 15:30:00,92.2,92.38,92.17,92.29,89121.0,92.0568,92.2365,92.0269,92.1467,89121.0
2024-05-22 15:35:00,92.29,92.31,92.17,92.19,51167.0,92.1467,92.1666,92.0269,92.0468,51167.0
2024-05-22 15:40:00,92.19,92.21,91.95,91.98,75923.0,92.0468,92.0668,91.8072,91.8372,75923.0
2024-05-22 15:45:00,91.96,92.02,91.85,91.86,115152.0,91.8172,91.8771,91.7074,91.7173,115152.0
2024-05-22 15:50:00,91.87,92.08,91.74,92.06,407168.0,91.7273,91.937,91.5975,91.917,407168.0
2024-05-22 15:55:00,92.06,92.26,92.01,92.22,408482.0,91.917,92.1167,91.8671,92.0768,408482.0
2024-05-23 09:30:00,92.19,92.4,90.78,90.83,276921.0,92.0468,92.2565,90.639,90.6889,276921.0
2024-05-23 09:35:00,90.84,91.11,90.8,90.97,131647.0,90.6989,90.9685,90.659,90.8287,131647.0
2024-05-23 09:40:00,90.96,91.09,90.91,91.08,134199.0,90.8187,90.9485,90.7688,90.9385,134199.0
2024-05-23 09:45:00,91.06,91.06,90.58,90.66,153904.0,90.9186,90.9186,90.4393,90.5192,153904.0
2024-05-23 09:50:00,90.67,90.71,90.39,90.43,146761.0,90.5292,90.5691,90.2496,90.2896,146761.0
2024-05-23 09:55:00,90.44,90.73,90.41,90.67,117886.0,90.2995,90.5891,90.2696,90.5292,117886.0
2024-05-23 10:00:00,90.66,90.75,90.43,90.57,69034.0,90.5192,90.6091,90.2896,90.4293,69034.0
2024-05-23 10:05:00,90.58,90.78,90.44,90.47,68863.0,90.4393,90.639,90.2995,90.3295,68863.0
2024-05-23 10:10:00,90.46,90.97,90.43,90.95,83519.0,90.3195,90.8287,90.2896,90.8088,83519.0
2024-05-23 10:15:00,90.96,91.03,90.86,90.88,51027.0,90.8187,90.8886,90.7189,90.7389,51027.0
2024-05-23 10:20:00,90.89,90.9,90.57,90.59,115224.0,90.7488,90.7588,90.4293,90.4493,115224.0
2024-05-23 10:25:00,90.6,90.62,90.49,90.61,36653.0,90.4593,90.4793,90.3495,90.4693,36653.0
2024-05-23 10:30:00,90.61,90.63,90.44,90.53,51743.0,90.4693,90.4892,90.2995,90.3894,51743.0
2024-05-23 10:35:00,90.53,90.69,90.5,90.69,56623.0,90.3894,90.5492,90.3594,90.5492,56623.0
2024-05-23 10:40:00,90.7,90.71,90.47,90.49,53292.0,90.5591,90.5691,90.3295,90.3495,53292.0
2024-05-23 10:45:00,90.49,90.52,90.41,90.44,38752.0,90.3495,90.3794,90.2696,90.2995,38752.0
2024-05-23 10:50:00,90.43,90.43,90.27,90.33,66879.0,90.2896,90.2896,90.1298,90.1897,66879.0
2024-05-23 10:55:00,90.32,90.33,90.2,90.27,34229.0,90.1797,90.1897,90.0599,90.1298,34229.0
2024-05-23 11:00:00,90.27,90.45,90.25,90.45,59802.0,90.1298,90.3095,90.1098,90.3095,59802.0
2024-05-23 11:05:00,90.44,90.7,90.42,90.65,147393.0,90.2995,90.5591,90.2796,90.5092,147393.0
2024-05-23 11:10:00,90.66,90.71,90.58,90.66,122659.0,90.5192,90.5691,90.4393,90.5192,122659.0
2024-05-23 11:15:00,90.66,90.78,90.61,90.69,45484.0,90.5192,90.639,90.4693,90.5492,45484.0
2024-05-23 11:20:00,90.7,90.76,90.67,90.69,14808.0,90.5591,90.619,90.5292,90.5492,14808.0
2024-05-23 11:25:00,90.7,90.71,90.54,90.63,21567.0,90.5591,90.5691,90.3994,90.4892,21567.0
2024-05-23 11:30:00,90.63,90.85,90.62,90.81,32404.0,90.4892,90.7089,90.4793,90.669,32404.0
2024-05-23 11:35:00,90.82,90.86,90.7,90.81,26345.0,90.679,90.7189,90.5591,90.669,26345.0
2024-05-23 11:40:00,90.82,90.85,90.76,90.83,16934.0,90.679,90.7089,90.619,90.6889,16934.0
2024-05-23 11:45:00,90.84,90.9,90.81,90.84,28742.0,90.6989,90.7588,90.669,90.6989,28742.0
2024-05-23 11:50:00,90.85,90.87,90.79,90.81,16623.0,90.7089,90.7289,90.649,90.669,16623.0
2024-05-23 11:55:00,90.8,90.89,90.8,90.83,16406.0,90.659,90.7488,90.659,90.6889,16406.0
2024-05-23 12:00:00,90.81,90.97,90.78,90.96,36840.0,90.669,90.8287,90.639,90.8187,36840.0
2024-05-23 12:05:00,90.96,91.04,90.9,90.9,19040.0,90.8187,90.8986,90.7588,90.7588,19040.0
2024-05-23 12:10:00,90.9,90.91,90.77,90.78,32848.0,90.7588,90.7688,90.629,90.639,32848.0
2024-05-23 12:15:00,90.76,90.79,90.71,90.79,14665.0,90.619,90.649,90.5691,90.649,14665.0
2024-05-23 12:20:00,90.77,90.77,90.72,90.75,9456.0,90.629,90.629,90.5791,90.6091,9456.0
2024-05-23 12:25:00,90.75,90.85,90.75,90.82,13725.0,90.6091,90.7089,90.6091,90.679,13725.0
2024-05-23 12:30:00,90.83,90.86,90.69,90.7,18775.0,90.6889,90.7189,90.5492,90.5591,18775.0
2024-05-23 12:35:00,90.7,90.73,90.62,90.64,20971.0,90.5591,90.5891,90.4793,90.4992,20971.0
2024-05-23 12:40:00,90.64,90.66,90.46,90.49,21845.0,90.4992,90.5192,90.3195,90.3495,21845.0
2024-05-23 12:45:00,90.48,90.48,90.2,90.21,71712.0,90.3395,90.3395,90.0599,90.0699,71712.0
2024-05-23 12:50:00,90.21,90.21,90.01,90.09,59337.0,90.0699,90.0699,89.8702,89.9501,59337.0
2024-05-23 12:55:00,90.08,90.14,89.91,89.94,83296.0,89.9401,90.0,89.7704,89.8003,83296.0
2024-05-23 13:00:00,89.93,89.95,89.84,89.87,111104.0,89.7903,89.8103,89.7005,89.7304,111104.0
2024-05-23 13:05:00,89.87,89.95,89.86,89.89,132703.0,89.7304,89.8103,89.7204,89.7504,132703.0
2024-05-23 13:10:00,89.88,90.06,89.8,90.02,224308.0,89.7404,89.9201,89.6605,89.8802,224308.0
2024-05-23 13:15:00,90.03,90.04,89.81,89.82,87341.0,89.8902,89.9002,89.6705,89.6805,87341.0
2024-05-23 13:20:00,89.82,89.92,89.79,89.9,71086.0,89.6805,89.7804,89.6506,89.7604,71086.0
2024-05-23 13:25:00,89.89,90.01,89.84,89.99,61433.0,89.7504,89.8702,89.7005,89.8502,61433.0
2024-05-23 13:30:00,89.99,89.99,89.83,89.86,37666.0,89.8502,89.8502,89.6905,89.7204,37666.0
2024-05-23 13:35:00,89.86,89.86,89.53,89.59,254497.0,89.7204,89.7204,89.391,89.4509,254497.0
2024-05-23 13:40:00,89.59,89.7,89.43,89.45,139466.0,89.4509,89.5607,89.2911,89.3111,139466.0
2024-05-23 13:45:00,89.44,89.64,89.41,89.61,59951.0,89.3011,89.5008,89.2711,89.4708,59951.0
2024-05-23 13:50:00,89.61,89.65,89.46,89.5,58721.0,89.4708,89.5108,89.3211,89.361,58721.0
2024-05-23 13:55:00,89.49,89.49,89.26,89.28,63994.0,89.351,89.351,89.1214,89.1413,63994.0
2024-05-23 14:00:00,89.27,89.27,89.1,89.14,104813.0,89.1314,89.1314,88.9616,89.0016,104813.0
2024-05-23 14:05:00,89.14,89.17,88.98,89.11,134046.0,89.0016,89.0315,88.8418,88.9716,134046.0
2024-05-23 14:10:00,89.12,89.15,88.91,89.01,138069.0,88.9816,89.0115,88.7719,88.8718,138069.0
2024-05-23 14:15:00,89.01,89.12,88.91,88.91,100492.0,88.8718,88.9816,88.7719,88.7719,100492.0
2024-05-23 14:20:00,88.91,88.94,88.71,88.71,189855.0,88.7719,88.8019,88.5722,88.5722,189855.0
2024-05-23 14:25:00,88.7,88.93,88.69,88.83,146087.0,88.5622,88.7919,88.5523,88.692,146087.0
2024-05-23 14:30:00,88.82,88.94,88.73,88.87,67021.0,88.6821,88.8019,88.5922,88.732,67021.0
2024-05-23 14:35:00,88.87,88.96,88.83,88.93,84498.0,88.732,88.8218,88.692,88.7919,84498.0
2024-05-23 14:40:00,88.93,89.01,88.86,88.87,119686.0,88.7919,88.8718,88.722,88.732,119686.0
2024-05-23 14:45:00,88.87,88.91,88.78,88.79,55696.0,88.732,88.7719,88.6421,88.6521,55696.0
2024-05-23 14:50:00,88.8,88.82,88.66,88.7,84653.0,88.6621,88.6821,88.5223,88.5622,84653.0
2024-05-23 14:55:00,88.71,88.78,88.68,88.71,77283.0,88.5722,88.6421,88.5423,88.5722,77283.0
2024-05-23 15:00:00,88.7,88.94,88.68,88.89,158418.0,88.5622,88.8019,88.5423,88.752,158418.0
2024-05-23 15:05:00,88.9,89.0,88.85,88.98,132401.0,88.7619,88.8618,88.712,88.8418,132401.0
2024-05-23 15:10:00,88.97,89.01,88.84,89.0,110761.0,88.8318,88.8718,88.702,88.8618,110761.0
2024-05-23 15:15:00,89.0,89.03,88.89,88.91,127677.0,88.8618,88.8917,88.752,88.7719,127677.0
2024-05-23 15:20:00,88.92,89.01,88.89,88.96,79258.0,88.7819,88.8718,88.752,88.8218,79258.0
2024-05-23 15:25:00,88.96,89.01,88.88,88.95,68890.0,88.8218,88.8718,88.742,88.8119,68890.0
2024-05-23 15:30:00,88.95,89.18,88.92,89.17,135571.0,88.8119,89.0415,88.7819,89.0315,135571.0
2024-05-23 15:35:00,89.18,89.25,89.12,89.18,134643.0,89.0415,89.1114,88.9816,89.0415,134643.0
2024-05-23 15:40:00,89.18,89.28,89.1,89.26,107218.0,89.0415,89.1413,88.9616,89.1214,107218.0
2024-05-23 15:45:00,89.26,89.3,89.18,89.19,213908.0,89.1214,89.1613,89.0415,89.0515,213908.0
2024-05-23 15:50:00,89.19,89.3,89.18,89.26,302007.0,89.0515,89.1613,89.0415,89.1214,302007.0
2024-05-23 15:55:00,89.25,89.33,89.15,89.32,765836.0,89.1114,89.1913,89.0115,89.1813,765836.0
2024-05-24 09:30:00,89.47,89.86,88.96,89.11,186998.0,89.331,89.7204,88.8218,88.9716,186998.0
2024-05-24 09:35:00,89.09,89.62,89.04,89.51,153274.0,88.9516,89.4808,88.9017,89.371,153274.0
2024-05-24 09:40:00,89.52,89.82,89.5,89.79,98870.0,89.381,89.6805,89.361,89.6506,98870.0
2024-05-24 09:45:00,89.78,89.88,89.64,89.73,221418.0,89.6406,89.7404,89.5008,89.5906,221418.0
2024-05-24 09:50:00,89.71,89.71,89.44,89.45,64732.0,89.5707,89.5707,89.3011,89.3111,64732.0
2024-05-24 09:55:00,89.46,89.48,89.26,89.44,99217.0,89.3211,89.341,89.1214,89.3011,99217.0
2024-05-24 10:00:00,89.45,89.78,89.44,89.69,73330.0,89.3111,89.6406,89.3011,89.5507,73330.0
2024-05-24 10:05:00,89.69,89.78,89.49,89.57,89189.0,89.5507,89.6406,89.351,89.4309,89189.0
2024-05-24 10:10:00,89.57,89.76,89.54,89.68,45864.0,89.4309,89.6206,89.4009,89.5407,45864.0
2024-05-24 10:15:00,89.69,89.84,89.68,89.73,90288.0,89.5507,89.7005,89.5407,89.5906,90288.0
2024-05-24 10:20:00,89.72,89.72,89.54,89.68,82769.0,89.5807,89.5807,89.4009,89.5407,82769.0
2024-05-24 10:25:00,89.68,89.75,89.53,89.73,52222.0,89.5407,89.6106,89.391,89.5906,52222.0
2024-05-24 10:30:00,89.73,89.75,89.54,89.55,35178.0,89.5906,89.6106,89.4009,89.4109,35178.0
2024-05-24 10:35:00,89.54,89.7,89.5,89.64,53145.0,89.4009,89.5607,89.361,89.5008,53145.0
2024-05-24 10:40:00,89.64,89.65,89.48,89.49,63372.0,89.5008,89.5108,89.341,89.351,63372.0
2024-05-24 10:45:00,89.5,89.67,89.49,89.65,40759.0,89.361,89.5307,89.351,89.5108,40759.0
2024-05-24 10:50:00,89.66,89.71,89.62,89.68,19375.0,89.5208,89.5707,89.4808,89.5407,19375.0
2024-05-24 10:55:00,89.68,89.75,89.65,89.72,34894.0,89.5407,89.6106,89.5108,89.5807,34894.0
2024-05-24 11:00:00,89.7,89.84,89.61,89.82,96098.0,89.5607,89.7005,89.4708,89.6805,96098.0
2024-05-24 11:05:00,89.82,89.85,89.75,89.83,47832.0,89.6805,89.7105,89.6106,89.6905,47832.0
2024-05-24 11:10:00,89.84,90.02,89.83,90.02,56083.0,89.7005,89.8802,89.6905,89.8802,56083.0
2024-05-24 11:15:00,90.02,90.06,89.84,89.87,70389.0,89.8802,89.9201,89.7005,89.7304,70389.0
2024-05-24 11:20:00,89.86,89.93,89.85,89.88,41718.0,89.7204,89.7903,89.7105,89.7404,41718.0
2024-05-24 11:25:00,89.89,89.97,89.88,89.95,28043.0,89.7504,89.8303,89.7404,89.8103,28043.0
2024-05-24 11:30:00,89.95,90.17,89.95,90.11,69102.0,89.8103,90.03,89.8103,89.9701,69102.0
2024-05-24 11:35:00,90.13,90.13,89.84,89.85,87558.0,89.99,89.99,89.7005,89.7105,87558.0
2024-05-24 11:40:00,89.85,89.87,89.72,89.76,109593.0,89.7105,89.7304,89.5807,89.6206,109593.0
2024-05-24 11:45:00,89.75,89.79,89.68,89.72,32509.0,89.6106,89.6506,89.5407,89.5807,32509.0
2024-05-24 11:50:00,89.72,89.75,89.5,89.51,87267.0,89.5807,89.6106,89.361,89.371,87267.0
2024-05-24 11:55:00,89.51,89.59,89.49,89.56,49893.0,89.371,89.4509,89.351,89.4209,49893.0
2024-05-24 12:00:00,89.55,89.67,89.55,89.66,19286.0,89.4109,89.5307,89.4109,89.5208,19286.0
2024-05-24 12:05:00,89.65,89.75,89.61,89.72,28842.0,89.5108,89.6106,89.4708,89.5807,28842.0
2024-05-24 12:10:00,89.71,89.74,89.61,89.69,59368.0,89.5707,89.6006,89.4708,89.5507,59368.0
2024-05-24 12:15:00,89.68,89.73,89.65,89.67,35479.0,89.5407,89.5906,89.5108,89.5307,35479.0
2024-05-24 12:20:00,89.66,89.78,89.65,89.78,13558.0,89.5208,89.6406,89.5108,89.6406,13558.0
2024-05-24 12:25:00,89.78,89.83,89.75,89.78,21401.0,89.6406,89.6905,89.6106,89.6406,21401.0
2024-05-24 12:30:00,89.78,89.79,89.68,89.7,35244.0,89.6406,89.6506,89.5407,89.5607,35244.0
2024-05-24 12:35:00,89.71,89.71,89.64,89.67,33867.0,89.5707,89.5707,89.5008,89.5307,33867.0
2024-05-24 12:40:00,89.67,89.81,89.64,89.8,24521.0,89.5307,89.6705,89.5008,89.6605,24521.0
2024-05-24 12:45:00,89.79,89.81,89.71,89.77,28343.0,89.6506,89.6705,89.5707,89.6306,28343.0
2024-05-24 12:50:00,89.76,89.77,89.72,89.77,22012.0,89.6206,89.6306,89.5807,89.6306,22012.0
2024-05-24 12:55:00,89.77,89.77,89.54,89.55,43498.0,89.6306,89.6306,89.4009,89.4109,43498.0
2024-05-24 13:00:00,89.56,89.59,89.41,89.41,18154.0,89.4209,89.4509,89.2711,89.2711,18154.0
2024-05-24 13:05:00,89.41,89.43,89.37,89.41,30694.0,89.2711,89.2911,89.2312,89.2711,30694.0
2024-05-24 13:10:00,89.42,89.53,89.39,89.53,26912.0,89.2811,89.391,89.2512,89.391,26912.0
2024-05-24 13:15:00,89.54,89.58,89.51,89.54,31522.0,89.4009,89.4409,89.371,89.4009,31522.0
2024-05-24 13:20:00,89.54,89.55,89.49,89.49,13604.0,89.4009,89.4109,89.351,89.351,13604.0
2024-05-24 13:25:00,89.48,89.55,89.42,89.53,46609.0,89.341,89.4109,89.2811,89.391,46609.0
2024-05-24 13:30:00,89.52,89.55,89.38,89.39,40385.0,89.381,89.4109,89.2412,89.2512,40385.0
2024-05-24 13:35:00,89.4,89.4,89.34,89.34,21830.0,89.2612,89.2612,89.2013,89.2013,21830.0
2024-05-24 13:40:00,89.34,89.36,89.29,89.29,29321.0,89.2013,89.2212,89.1513,89.1513,29321.0
2024-05-24 13:45:00,89.29,89.3,89.2,89.2,30903.0,89.1513,89.1613,89.0615,89.0615,30903.0
2024-05-24 13:50:00,89.21,89.23,89.18,89.23,54473.0,89.0715,89.0914,89.0415,89.0914,54473.0
2024-05-24 13:55:00,89.24,89.34,89.24,89.25,50524.0,89.1014,89.2013,89.1014,89.1114,50524.0
2024-05-24 14:00:00,89.25,89.25,89.09,89.14,57021.0,89.1114,89.1114,88.9516,89.0016,57021.0
2024-05-24 14:05:00,89.13,89.16,89.1,89.15,28454.0,88.9916,89.0215,88.9616,89.0115,28454.0
2024-05-24 14:10:00,89.16,89.16,89.09,89.16,33157.0,89.0215,89.0215,88.9516,89.0215,33157.0
2024-05-24 14:15:00,89.15,89.28,89.14,89.22,47458.0,89.0115,89.1413,89.0016,89.0814,47458.0
2024-05-24 14:20:00,89.22,89.22,89.13,89.13,31035.0,89.0814,89.0814,88.9916,88.9916,31035.0
2024-05-24 14:25:00,89.11,89.14,89.07,89.08,50802.0,88.9716,89.0016,88.9317,88.9417,50802.0
2024-05-24 14:30:00,89.07,89.08,88.95,88.98,49588.0,88.9317,88.9417,88.8119,88.8418,49588.0
2024-05-24 14:35:00,88.98,88.99,88.91,88.95,39180.0,88.8418,88.8518,88.7719,88.8119,39180.0
2024-05-24 14:40:00,88.96,88.99,88.82,88.86,92866.0,88.8218,88.8518,88.6821,88.722,92866.0
2024-05-24 14:45:00,88.86,88.96,88.85,88.92,56889.0,88.722,88.8218,88.712,88.7819,56889.0
2024-05-24 14:50:00,88.93,88.95,88.81,88.82,57808.0,88.7919,88.8119,88.6721,88.6821,57808.0
2024-05-24 14:55:00,88.83,88.85,88.79,88.8,49001.0,88.692,88.712,88.6521,88.6621,49001.0
2024-05-24 15:00:00,88.79,88.9,88.66,88.75,228361.0,88.6521,88.7619,88.5223,88.6122,228361.0
2024-05-24 15:05:00,88.76,88.85,88.72,88.84,96172.0,88.6222,88.712,88.5822,88.702,96172.0
2024-05-24 15:10:00,88.84,88.84,88.72,88.76,33336.0,88.702,88.702,88.5822,88.6222,33336.0
2024-05-24 15:15:00,88.76,88.92,88.74,88.87,88420.0,88.6222,88.7819,88.6022,88.732,88420.0
2024-05-24 15:20:00,88.87,88.87,88.71,88.72,90235.0,88.732,88.732,88.5722,88.5822,90235.0
2024-05-24 15:25:00,88.73,88.79,88.73,88.75,30282.0,88.5922,88.6521,88.5922,88.6122,30282.0
2024-05-24 15:30:00,88.75,88.84,88.73,88.81,71204.0,88.6122,88.702,88.5922,88.6721,71204.0
2024-05-24 15:35:00,88.81,88.96,88.78,88.94,63990.0,88.6721,88.8218,88.6421,88.8019,63990.0
2024-05-24 15:40:00,88.94,88.97,88.9,88.97,53546.0,88.8019,88.8318,88.7619,88.8318,53546.0
2024-05-24 15:45:00,88.97,88.97,88.84,88.9,110817.0,88.8318,88.8318,88.702,88.7619,110817.0
2024-05-24 15:50:00,88.91,88.94,88.84,88.87,192038.0,88.7719,88.8019,88.702,88.732,192038.0
2024-05-24 15:55:00,88.88,88.88,88.75,88.84,412230.0,88.742,88.742,88.6122,88.702,412230.0
2024-05-28 09:30:00,90.65,90.94,89.92,90.03,328101.0,90.5092,90.7988,89.7804,89.8902,328101.0
2024-05-28 09:35:00,90.05,90.1,89.66,89.82,202676.0,89.9101,89.9601,89.5208,89.6805,202676.0
2024-05-28 09:40:00,89.81,89.81,89.39,89.74,104029.0,89.6705,89.6705,89.2512,89.6006,104029.0
2024-05-28 09:45:00,89.74,89.91,89.55,89.87,93383.0,89.6006,89.7704,89.4109,89.7304,93383.0
2024-05-28 09:50:00,89.86,89.95,89.5,89.5,86440.0,89.7204,89.8103,89.361,89.361,86440.0
2024-05-28 09:55:00,89.5,89.62,89.24,89.46,156725.0,89.361,89.4808,89.1014,89.3211,156725.0
2024-05-28 10:00:00,89.44,89.44,89.08,89.09,189114.0,89.3011,89.3011,88.9417,88.9516,189114.0
2024-05-28 10:05:00,89.09,89.09,88.83,88.95,176180.0,88.9516,88.9516,88.692,88.8119,176180.0
2024-05-28 10:10:00,88.95,89.2,88.88,89.09,111331.0,88.8119,89.0615,88.742,88.9516,111331.0
2024-05-28 10:15:00,89.09,89.22,88.98,89.11,79043.0,88.9516,89.0814,88.8418,88.9716,79043.0
2024-05-28 10:20:00,89.1,89.22,89.0,89.05,83556.0,88.9616,89.0814,88.8618,88.9117,83556.0
2024-05-28 10:25:00,89.05,89.05,88.76,88.77,126607.0,88.9117,88.9117,88.6222,88.6321,126607.0
2024-05-28 10:30:00,88.76,89.07,88.64,89.07,128071.0,88.6222,88.9317,88.5023,88.9317,128071.0
2024-05-28 10:35:00,89.06,89.14,88.91,88.95,65750.0,88.9217,89.0016,88.7719,88.8119,65750.0
2024-05-28 10:40:00,88.95,89.12,88.91,89.06,70077.0,88.8119,88.9816,88.7719,88.9217,70077.0
2024-05-28 10:45:00,89.06,89.27,89.05,89.19,63350.0,88.9217,89.1314,88.9117,89.0515,63350.0
2024-05-28 10:50:00,89.19,89.29,89.06,89.1,108936.0,89.0515,89.1513,88.9217,88.9616,108936.0
2024-05-28 10:55:00,89.1,89.18,88.95,89.01,31019.0,88.9616,89.0415,88.8119,88.8718,31019.0
2024-05-28 11:00:00,89.01,89.07,88.8,88.83,50447.0,88.8718,88.9317,88.6621,88.692,50447.0
2024-05-28 11:05:00,88.82,88.92,88.79,88.88,25365.0,88.6821,88.7819,88.6521,88.742,25365.0
2024-05-28 11:10:00,88.86,89.17,88.86,89.16,31067.0,88.722,89.0315,88.722,89.0215,31067.0
2024-05-28 11:15:00,89.16,89.38,89.16,89.38,28606.0,89.0215,89.2412,89.0215,89.2412,28606.0
2024-05-28 11:20:00,89.39,89.39,89.28,89.29,35105.0,89.2512,89.2512,89.1413,89.1513,35105.0
2024-05-28 11:25:00,89.3,89.39,89.26,89.34,28847.0,89.1613,89.2512,89.1214,89.2013,28847.0
2024-05-28 11:30:00,89.34,89.4,89.2,89.22,59342.0,89.2013,89.2612,89.0615,89.0814,59342.0
2024-05-28 11:35:00,89.23,89.33,89.21,89.3,32612.0,89.0914,89.1913,89.0715,89.1613,32612.0
2024-05-28 11:40:00,89.3,89.38,89.29,89.33,37605.0,89.1613,89.2412,89.1513,89.1913,37605.0
2024-05-28 11:45:00,89.31,89.36,89.22,89.26,28845.0,89.1713,89.2212,89.0814,89.1214,28845.0
2024-05-28 11:50:00,89.26,89.36,89.25,89.32,24590.0,89.1214,89.2212,89.1114,89.1813,24590.0
2024-05-28 11:55:00,89.32,89.34,89.23,89.23,25965.0,89.1813,89.2013,89.0914,89.0914,25965.0
2024-05-28 12:00:00,89.21,89.22,89.05,89.06,88182.0,89.0715,89.0814,88.9117,88.9217,88182.0
2024-05-28 12:05:00,89.06,89.06,88.94,88.98,38081.0,88.9217,88.9217,88.8019,88.8418,38081.0
2024-05-28 12:10:00,88.99,89.05,88.98,89.05,26808.0,88.8518,88.9117,88.8418,88.9117,26808.0
2024-05-28 12:15:00,89.05,89.05,88.81,88.81,30049.0,88.9117,88.9117,88.6721,88.6721,30049.0
2024-05-28 12:20:00,88.81,88.86,88.79,88.85,46739.0,88.6721,88.722,88.6521,88.712,46739.0
2024-05-28 12:25:00,88.83,88.9,88.74,88.77,34480.0,88.692,88.7619,88.6022,88.6321,34480.0
2024-05-28 12:30:00,88.76,88.76,88.58,88.65,33360.0,88.6222,88.6222,88.4424,88.5123,33360.0
2024-05-28 12:35:00,88.65,88.77,88.58,88.73,58348.0,88.5123,88.6321,88.4424,88.5922,58348.0
2024-05-28 12:40:00,88.73,88.74,88.65,88.69,35929.0,88.5922,88.6022,88.5123,88.5523,35929.0
2024-05-28 12:45:00,88.67,88.77,88.66,88.69,41979.0,88.5323,88.6321,88.5223,88.5523,41979.0
2024-05-28 12:50:00,88.7,88.78,88.68,88.71,38114.0,88.5622,88.6421,88.5423,88.5722,38114.0
2024-05-28 12:55:00,88.69,88.74,88.64,88.7,26870.0,88.5523,88.6022,88.5023,88.5622,26870.0
2024-05-28 13:00:00,88.71,88.72,88.45,88.46,70121.0,88.5722,88.5822,88.3126,88.3226,70121.0
2024-05-28 13:05:00,88.46,88.65,88.46,88.64,34230.0,88.3226,88.5123,88.3226,88.5023,34230.0
2024-05-28 13:10:00,88.64,88.74,88.63,88.71,20864.0,88.5023,88.6022,88.4924,88.5722,20864.0
2024-05-28 13:15:00,88.7,88.71,88.64,88.66,19748.0,88.5622,88.5722,88.5023,88.5223,19748.0
2024-05-28 13:20:00,88.65,88.7,88.5,88.5,24125.0,88.5123,88.5622,88.3626,88.3626,24125.0
2024-05-28 13:25:00,88.5,88.57,88.47,88.49,39922.0,88.3626,88.4324,88.3326,88.3526,39922.0
2024-05-28 13:30:00,88.48,88.52,88.43,88.45,51618.0,88.3426,88.3825,88.2927,88.3126,51618.0
2024-05-28 13:35:00,88.44,88.56,88.43,88.52,26973.0,88.3026,88.4225,88.2927,88.3825,26973.0
2024-05-28 13:40:00,88.51,88.57,88.41,88.45,33310.0,88.3725,88.4324,88.2727,88.3126,33310.0
2024-05-28 13:45:00,88.45,88.46,88.3,88.36,54534.0,88.3126,88.3226,88.1629,88.2228,54534.0
2024-05-28 13:50:00,88.36,88.38,88.2,88.23,133492.0,88.2228,88.2427,88.063,88.093,133492.0
2024-05-28 13:55:00,88.23,88.4,88.23,88.36,60360.0,88.093,88.2627,88.093,88.2228,60360.0
2024-05-28 14:00:00,88.35,88.45,88.3,88.41,70288.0,88.2128,88.3126,88.1629,88.2727,70288.0
2024-05-28 14:05:00,88.4,88.53,88.4,88.52,38161.0,88.2627,88.3925,88.2627,88.3825,38161.0
2024-05-28 14:10:00,88.51,88.6,88.49,88.52,112949.0,88.3725,88.4624,88.3526,88.3825,112949.0
2024-05-28 14:15:00,88.51,88.54,88.45,88.49,25392.0,88.3725,88.4025,88.3126,88.3526,25392.0
2024-05-28 14:20:00,88.49,88.49,88.31,88.36,45524.0,88.3526,88.3526,88.1729,88.2228,45524.0
2024-05-28 14:25:00,88.35,88.41,88.27,88.3,51652.0,88.2128,88.2727,88.1329,88.1629,51652.0
2024-05-28 14:30:00,88.3,88.34,88.21,88.26,82332.0,88.1629,88.2028,88.073,88.1229,82332.0
2024-05-28 14:35:00,88.26,88.28,88.19,88.22,52639.0,88.1229,88.1429,88.053,88.083,52639.0
2024-05-28 14:40:00,88.22,88.34,88.21,88.31,82976.0,88.083,88.2028,88.073,88.1729,82976.0
2024-05-28 14:45:00,88.31,88.37,88.23,88.3,45042.0,88.1729,88.2328,88.093,88.1629,45042.0
2024-05-28 14:50:00,88.31,88.31,88.21,88.31,42158.0,88.1729,88.1729,88.073,88.1729,42158.0
2024-05-28 14:55:00,88.32,88.47,88.32,88.4,27214.0,88.1828,88.3326,88.1828,88.2627,27214.0
2024-05-28 15:00:00,88.39,88.52,88.35,88.52,69744.0,88.2527,88.3825,88.2128,88.3825,69744.0
2024-05-28 15:05:00,88.51,88.7,88.51,88.69,69900.0,88.3725,88.5622,88.3725,88.5523,69900.0
2024-05-28 15:10:00,88.71,88.73,88.66,88.68,75559.0,88.5722,88.5922,88.5223,88.5423,75559.0
2024-05-28 15:15:00,88.67,88.79,88.62,88.77,96724.0,88.5323,88.6521,88.4824,88.6321,96724.0
2024-05-28 15:20:00,88.76,88.8,88.68,88.78,112447.0,88.6222,88.6621,88.5423,88.6421,112447.0
2024-05-28 15:25:00,88.78,88.9,88.77,88.79,156695.0,88.6421,88.7619,88.6321,88.6521,156695.0
2024-05-28 15:30:00,88.79,89.08,88.79,89.03,92700.0,88.6521,88.9417,88.6521,88.8917,92700.0
2024-05-28 15:35:00,89.03,89.16,89.02,89.04,69418.0,88.8917,89.0215,88.8817,88.9017,69418.0
2024-05-28 15:40:00,89.02,89.11,89.0,89.07,91009.0,88.8817,88.9716,88.8618,88.9317,91009.0
2024-05-28 15:45:00,89.08,89.24,89.07,89.22,150453.0,88.9417,89.1014,88.9317,89.0814,150453.0
2024-05-28 15:50:00,89.22,89.31,89.14,89.27,257803.0,89.0814,89.1713,89.0016,89.1314,257803.0
2024-05-28 15:55:00,89.27,89.28,89.12,89.15,539338.0,89.1314,89.1413,88.9816,89.0115,539338.0
2024-05-29 09:30:00,87.76,87.89,87.36,87.67,362254.0,87.6237,87.7535,87.2243,87.5338,362254.0
2024-05-29 09:35:00,87.66,87.93,87.61,87.88,206821.0,87.5239,87.7934,87.4739,87.7435,206821.0
2024-05-29 09:40:00,87.86,87.91,87.37,87.37,191977.0,87.7235,87.7735,87.2343,87.2343,191977.0
2024-05-29 09:45:00,87.38,87.45,87.21,87.32,189776.0,87.2443,87.3142,87.0746,87.1844,189776.0
2024-05-29 09:50:00,87.33,87.53,87.27,87.28,67150.0,87.1944,87.3941,87.1345,87.1445,67150.0
2024-05-29 09:55:00,87.27,87.28,87.08,87.16,113917.0,87.1345,87.1445,86.9448,87.0246,113917.0
2024-05-29 10:00:00,87.15,87.33,87.06,87.24,140300.0,87.0147,87.1944,86.9248,87.1045,140300.0
2024-05-29 10:05:00,87.24,87.38,87.2,87.37,141924.0,87.1045,87.2443,87.0646,87.2343,141924.0
2024-05-29 10:10:00,87.37,87.56,87.35,87.44,126341.0,87.2343,87.424,87.2143,87.3042,126341.0
2024-05-29 10:15:00,87.43,87.58,87.42,87.48,64574.0,87.2942,87.444,87.2842,87.3441,64574.0
2024-05-29 10:20:00,87.47,87.47,87.12,87.23,112492.0,87.3342,87.3342,86.9847,87.0945,112492.0
2024-05-29 10:25:00,87.23,87.3,87.08,87.1,60915.0,87.0945,87.1644,86.9448,86.9647,60915.0
2024-05-29 10:30:00,87.1,87.16,87.02,87.09,97319.0,86.9647,87.0246,86.8849,86.9547,97319.0
2024-05-29 10:35:00,87.09,87.28,87.09,87.26,76866.0,86.9547,87.1445,86.9547,87.1245,76866.0
2024-05-29 10:40:00,87.26,87.33,87.1,87.1,60561.0,87.1245,87.1944,86.9647,86.9647,60561.0
2024-05-29 10:45:00,87.1,87.44,87.09,87.42,88058.0,86.9647,87.3042,86.9547,87.2842,88058.0
2024-05-29 10:50:00,87.42,87.48,87.14,87.14,67153.0,87.2842,87.3441,87.0047,87.0047,67153.0
2024-05-29 10:55:00,87.14,87.3,87.12,87.29,50477.0,87.0047,87.1644,86.9847,87.1544,50477.0
2024-05-29 11:00:00,87.29,87.31,87.18,87.2,86606.0,87.1544,87.1744,87.0446,87.0646,86606.0
2024-05-29 11:05:00,87.21,87.32,87.06,87.09,88712.0,87.0746,87.1844,86.9248,86.9547,88712.0
2024-05-29 11:10:00,87.08,87.16,87.04,87.1,79041.0,86.9448,87.0246,86.9048,86.9647,79041.0
2024-05-29 11:15:00,87.09,87.29,87.07,87.29,53079.0,86.9547,87.1544,86.9348,87.1544,53079.0
2024-05-29 11:20:00,87.29,87.53,87.29,87.53,69004.0,87.1544,87.3941,87.1544,87.3941,69004.0
2024-05-29 11:25:00,87.53,87.68,87.52,87.62,53528.0,87.3941,87.5438,87.3841,87.4839,53528.0
2024-05-29 11:30:00,87.62,87.66,87.56,87.63,36236.0,87.4839,87.5239,87.424,87.4939,36236.0
2024-05-29 11:35:00,87.62,87.85,87.6,87.77,58123.0,87.4839,87.7136,87.464,87.6337,58123.0
2024-05-29 11:40:00,87.77,87.77,87.63,87.65,26233.0,87.6337,87.6337,87.4939,87.5139,26233.0
2024-05-29 11:45:00,87.63,87.63,87.54,87.55,39266.0,87.4939,87.4939,87.404,87.414,39266.0
2024-05-29 11:50:00,87.58,87.6,87.41,87.5,32028.0,87.444,87.464,87.2742,87.3641,32028.0
2024-05-29 11:55:00,87.5,87.67,87.48,87.61,79792.0,87.3641,87.5338,87.3441,87.4739,79792.0
2024-05-29 12:00:00,87.61,87.65,87.56,87.59,130589.0,87.4739,87.5139,87.424,87.454,130589.0
2024-05-29 12:05:00,87.59,87.67,87.58,87.64,50253.0,87.454,87.5338,87.444,87.5039,50253.0
2024-05-29 12:10:00,87.63,87.7,87.57,87.59,40664.0,87.4939,87.5638,87.434,87.454,40664.0
2024-05-29 12:15:00,87.59,87.65,87.58,87.62,49197.0,87.454,87.5139,87.444,87.4839,49197.0
2024-05-29 12:20:00,87.62,87.7,87.57,87.57,40365.0,87.4839,87.5638,87.434,87.434,40365.0
2024-05-29 12:25:00,87.57,87.61,87.49,87.56,36313.0,87.434,87.4739,87.3541,87.424,36313.0
2024-05-29 12:30:00,87.56,87.65,87.54,87.59,29258.0,87.424,87.5139,87.404,87.454,29258.0
2024-05-29 12:35:00,87.59,87.59,87.39,87.4,53708.0,87.454,87.454,87.2543,87.2643,53708.0
2024-05-29 12:40:00,87.39,87.46,87.37,87.44,43632.0,87.2543,87.3242,87.2343,87.3042,43632.0
2024-05-29 12:45:00,87.44,87.53,87.42,87.52,58482.0,87.3042,87.3941,87.2842,87.3841,58482.0
2024-05-29 12:50:00,87.52,87.64,87.49,87.58,54890.0,87.3841,87.5039,87.3541,87.444,54890.0
2024-05-29 12:55:00,87.58,87.64,87.53,87.53,44813.0,87.444,87.5039,87.3941,87.3941,44813.0
2024-05-29 13:00:00,87.53,87.53,87.3,87.3,174356.0,87.3941,87.3941,87.1644,87.1644,174356.0
2024-05-29 13:05:00,87.31,87.32,87.18,87.24,73616.0,87.1744,87.1844,87.0446,87.1045,73616.0
2024-05-29 13:10:00,87.25,87.33,87.23,87.3,39788.0,87.1145,87.1944,87.0945,87.1644,39788.0
2024-05-29 13:15:00,87.31,87.48,87.3,87.43,122162.0,87.1744,87.3441,87.1644,87.2942,122162.0
2024-05-29 13:20:00,87.42,87.59,87.42,87.44,75135.0,87.2842,87.454,87.2842,87.3042,75135.0
2024-05-29 13:25:00,87.43,87.58,87.42,87.56,46252.0,87.2942,87.444,87.2842,87.424,46252.0
2024-05-29 13:30:00,87.55,87.57,87.4,87.43,68375.0,87.414,87.434,87.2643,87.2942,68375.0
2024-05-29 13:35:00,87.43,87.45,87.37,87.39,63650.0,87.2942,87.3142,87.2343,87.2543,63650.0
2024-05-29 13:40:00,87.4,87.45,87.29,87.35,55937.0,87.2643,87.3142,87.1544,87.2143,55937.0
2024-05-29 13:45:00,87.33,87.47,87.32,87.45,22338.0,87.1944,87.3342,87.1844,87.3142,22338.0
2024-05-29 13:50:00,87.46,87.56,87.44,87.46,28452.0,87.3242,87.424,87.3042,87.3242,28452.0
2024-05-29 13:55:00,87.45,87.47,87.38,87.45,38795.0,87.3142,87.3342,87.2443,87.3142,38795.0
2024-05-29 14:00:00,87.45,87.46,87.36,87.38,36343.0,87.3142,87.3242,87.2243,87.2443,36343.0
2024-05-29 14:05:00,87.38,87.39,87.3,87.35,39064.0,87.2443,87.2543,87.1644,87.2143,39064.0
2024-05-29 14:10:00,87.35,87.39,87.31,87.36,15064.0,87.2143,87.2543,87.1744,87.2243,15064.0
2024-05-29 14:15:00,87.36,87.42,87.35,87.39,20049.0,87.2243,87.2842,87.2143,87.2543,20049.0
2024-05-29 14:20:00,87.38,87.39,87.16,87.23,63721.0,87.2443,87.2543,87.0246,87.0945,63721.0
2024-05-29 14:25:00,87.24,87.33,87.16,87.16,23281.0,87.1045,87.1944,87.0246,87.0246,23281.0
2024-05-29 14:30:00,87.15,87.19,86.98,87.04,159507.0,87.0147,87.0546,86.8449,86.9048,159507.0
2024-05-29 14:35:00,87.04,87.22,87.01,87.16,113947.0,86.9048,87.0845,86.8749,87.0246,113947.0
2024-05-29 14:40:00,87.17,87.33,87.15,87.31,69226.0,87.0346,87.1944,87.0147,87.1744,69226.0
2024-05-29 14:45:00,87.3,87.3,87.2,87.28,32828.0,87.1644,87.1644,87.0646,87.1445,32828.0
2024-05-29 14:50:00,87.28,87.33,87.19,87.24,40073.0,87.1445,87.1944,87.0546,87.1045,40073.0
2024-05-29 14:55:00,87.23,87.3,87.18,87.29,43968.0,87.0945,87.1644,87.0446,87.1544,43968.0
2024-05-29 15:00:00,87.29,87.39,87.27,87.37,72386.0,87.1544,87.2543,87.1345,87.2343,72386.0
2024-05-29 15:05:00,87.38,87.48,87.35,87.45,49365.0,87.2443,87.3441,87.2143,87.3142,49365.0
2024-05-29 15:10:00,87.45,87.48,87.33,87.4,88452.0,87.3142,87.3441,87.1944,87.2643,88452.0
2024-05-29 15:15:00,87.4,87.46,87.38,87.43,33210.0,87.2643,87.3242,87.2443,87.2942,33210.0
2024-05-29 15:20:00,87.43,87.58,87.42,87.56,46334.0,87.2942,87.444,87.2842,87.424,46334.0
2024-05-29 15:25:00,87.58,87.62,87.52,87.58,124577.0,87.444,87.4839,87.3841,87.444,124577.0
2024-05-29 15:30:00,87.58,87.65,87.45,87.62,133591.0,87.444,87.5139,87.3142,87.4839,133591.0
2024-05-29 15:35:00,87.61,87.84,87.59,87.84,119458.0,87.4739,87.7036,87.454,87.7036,119458.0
2024-05-29 15:40:00,87.85,87.86,87.73,87.8,98839.0,87.7136,87.7235,87.5938,87.6636,98839.0
2024-05-29 15:45:00,87.81,87.88,87.7,87.87,198520.0,87.6736,87.7435,87.5638,87.7335,198520.0
2024-05-29 15:50:00,87.87,87.95,87.58,87.64,227921.0,87.7335,87.8134,87.444,87.5039,227921.0
2024-05-29 15:55:00,87.65,87.65,87.42,87.48,476765.0,87.5139,87.5139,87.2842,87.3441,476765.0
2024-05-30 09:30:00,88.01,88.3,87.74,88.17,398172.0,87.8733,88.1629,87.6037,88.0331,398172.0
2024-05-30 09:35:00,88.19,88.26,87.67,87.86,147255.0,88.053,88.1229,87.5338,87.7235,147255.0
2024-05-30 09:40:00,87.84,87.98,87.66,87.8,115947.0,87.7036,87.8434,87.5239,87.6636,115947.0
2024-05-30 09:45:00,87.8,87.85,87.6,87.78,91353.0,87.6636,87.7136,87.464,87.6437,91353.0
2024-05-30 09:50:00,87.77,88.12,87.74,88.07,79192.0,87.6337,87.9831,87.6037,87.9332,79192.0
2024-05-30 09:55:00,88.06,88.13,87.94,88.0,202614.0,87.9232,87.9931,87.8034,87.8633,202614.0
2024-05-30 10:00:00,88.01,88.05,87.73,87.83,76240.0,87.8733,87.9133,87.5938,87.6936,76240.0
2024-05-30 10:05:00,87.85,88.05,87.71,87.97,61691.0,87.7136,87.9133,87.5738,87.8334,61691.0
2024-05-30 10:10:00,87.97,88.14,87.95,88.11,90313.0,87.8334,88.0031,87.8134,87.9732,90313.0
2024-05-30 10:15:00,88.1,88.36,88.08,88.33,73956.0,87.9632,88.2228,87.9432,88.1928,73956.0
2024-05-30 10:20:00,88.35,88.42,88.3,88.37,71337.0,88.2128,88.2827,88.1629,88.2328,71337.0
2024-05-30 10:25:00,88.37,88.48,88.33,88.37,43217.0,88.2328,88.3426,88.1928,88.2328,43217.0
2024-05-30 10:30:00,88.36,88.42,88.1,88.14,73242.0,88.2228,88.2827,87.9632,88.0031,73242.0
2024-05-30 10:35:00,88.13,88.37,88.11,88.19,80419.0,87.9931,88.2328,87.9732,88.053,80419.0
2024-05-30 10:40:00,88.19,88.2,87.99,88.1,58859.0,88.053,88.063,87.8533,87.9632,58859.0
2024-05-30 10:45:00,88.09,88.25,88.06,88.25,59033.0,87.9532,88.1129,87.9232,88.1129,59033.0
2024-05-30 10:50:00,88.24,88.29,88.16,88.2,26675.0,88.103,88.1529,88.0231,88.063,26675.0
2024-05-30 10:55:00,88.21,88.21,88.0,88.0,47197.0,88.073,88.073,87.8633,87.8633,47197.0
2024-05-30 11:00:00,87.98,88.07,87.93,87.93,31087.0,87.8434,87.9332,87.7934,87.7934,31087.0
2024-05-30 11:05:00,87.93,87.97,87.84,87.87,65376.0,87.7934,87.8334,87.7036,87.7335,65376.0
2024-05-30 11:10:00,87.88,87.88,87.79,87.82,25688.0,87.7435,87.7435,87.6537,87.6836,25688.0
2024-05-30 11:15:00,87.82,88.07,87.81,88.05,60980.0,87.6836,87.9332,87.6736,87.9133,60980.0
2024-05-30 11:20:00,88.05,88.2,88.03,88.15,55143.0,87.9133,88.063,87.8933,88.0131,55143.0
2024-05-30 11:25:00,88.16,88.3,88.15,88.28,47289.0,88.0231,88.1629,88.0131,88.1429,47289.0
2024-05-30 11:30:00,88.28,88.45,88.26,88.43,47691.0,88.1429,88.3126,88.1229,88.2927,47691.0
2024-05-30 11:35:00,88.43,88.44,88.27,88.34,76319.0,88.2927,88.3026,88.1329,88.2028,76319.0
2024-05-30 11:40:00,88.34,88.44,88.31,88.39,45151.0,88.2028,88.3026,88.1729,88.2527,45151.0
2024-05-30 11:45:00,88.39,88.5,88.36,88.48,57587.0,88.2527,88.3626,88.2228,88.3426,57587.0
2024-05-30 11:50:00,88.49,88.56,88.45,88.46,102811.0,88.3526,88.4225,88.3126,88.3226,102811.0
2024-05-30 11:55:00,88.47,88.51,88.45,88.49,34040.0,88.3326,88.3725,88.3126,88.3526,34040.0
2024-05-30 12:00:00,88.5,88.57,88.47,88.57,82056.0,88.3626,88.4324,88.3326,88.4324,82056.0
2024-05-30 12:05:00,88.57,88.71,88.57,88.64,74209.0,88.4324,88.5722,88.4324,88.5023,74209.0
2024-05-30 12:10:00,88.63,88.72,88.59,88.59,66495.0,88.4924,88.5822,88.4524,88.4524,66495.0
2024-05-30 12:15:00,88.59,88.66,88.54,88.65,40923.0,88.4524,88.5223,88.4025,88.5123,40923.0
2024-05-30 12:20:00,88.65,88.68,88.56,88.56,24566.0,88.5123,88.5423,88.4225,88.4225,24566.0
2024-05-30 12:25:00,88.55,88.55,88.34,88.36,54187.0,88.4125,88.4125,88.2028,88.2228,54187.0
2024-05-30 12:30:00,88.36,88.47,88.34,88.47,25142.0,88.2228,88.3326,88.2028,88.3326,25142.0
2024-05-30 12:35:00,88.47,88.53,88.42,88.47,19751.0,88.3326,88.3925,88.2827,88.3326,19751.0
2024-05-30 12:40:00,88.48,88.55,88.47,88.55,18403.0,88.3426,88.4125,88.3326,88.4125,18403.0
2024-05-30 12:45:00,88.55,88.64,88.51,88.52,24520.0,88.4125,88.5023,88.3725,88.3825,24520.0
2024-05-30 12:50:00,88.51,88.55,88.46,88.49,25520.0,88.3725,88.4125,88.3226,88.3526,25520.0
2024-05-30 12:55:00,88.49,88.54,88.43,88.53,49005.0,88.3526,88.4025,88.2927,88.3925,49005.0
2024-05-30 13:00:00,88.54,88.54,88.42,88.45,16023.0,88.4025,88.4025,88.2827,88.3126,16023.0
2024-05-30 13:05:00,88.43,88.61,88.43,88.61,23233.0,88.2927,88.4724,88.2927,88.4724,23233.0
2024-05-30 13:10:00,88.61,88.7,88.6,88.68,40811.0,88.4724,88.5622,88.4624,88.5423,40811.0
2024-05-30 13:15:00,88.69,88.69,88.58,88.65,74694.0,88.5523,88.5523,88.4424,88.5123,74694.0
2024-05-30 13:20:00,88.65,88.85,88.64,88.82,63963.0,88.5123,88.712,88.5023,88.6821,63963.0
2024-05-30 13:25:00,88.82,88.95,88.82,88.91,50522.0,88.6821,88.8119,88.6821,88.7719,50522.0
2024-05-30 13:30:00,88.91,88.98,88.88,88.92,45413.0,88.7719,88.8418,88.742,88.7819,45413.0
2024-05-30 13:35:00,88.92,88.97,88.88,88.88,40459.0,88.7819,88.8318,88.742,88.742,40459.0
2024-05-30 13:40:00,88.88,88.88,88.74,88.74,46007.0,88.742,88.742,88.6022,88.6022,46007.0
2024-05-30 13:45:00,88.74,88.74,88.64,88.67,37680.0,88.6022,88.6022,88.5023,88.5323,37680.0
2024-05-30 13:50:00,88.67,88.68,88.62,88.62,33202.0,88.5323,88.5423,88.4824,88.4824,33202.0
2024-05-30 13:55:00,88.62,88.71,88.61,88.7,44059.0,88.4824,88.5722,88.4724,88.5622,44059.0
2024-05-30 14:00:00,88.7,88.71,88.63,88.67,31590.0,88.5622,88.5722,88.4924,88.5323,31590.0
2024-05-30 14:05:00,88.66,88.7,88.65,88.66,28479.0,88.5223,88.5622,88.5123,88.5223,28479.0
2024-05-30 14:10:00,88.66,88.66,88.56,88.57,41734.0,88.5223,88.5223,88.4225,88.4324,41734.0
2024-05-30 14:15:00,88.57,88.57,88.38,88.54,67930.0,88.4324,88.4324,88.2427,88.4025,67930.0
2024-05-30 14:20:00,88.55,88.58,88.49,88.54,52704.0,88.4125,88.4424,88.3526,88.4025,52704.0
2024-05-30 14:25:00,88.55,88.68,88.55,88.59,193208.0,88.4125,88.5423,88.4125,88.4524,193208.0
2024-05-30 14:30:00,88.59,88.66,88.55,88.66,81243.0,88.4524,88.5223,88.4125,88.5223,81243.0
2024-05-30 14:35:00,88.63,88.64,88.49,88.53,77138.0,88.4924,88.5023,88.3526,88.3925,77138.0
2024-05-30 14:40:00,88.54,88.59,88.48,88.56,91296.0,88.4025,88.4524,88.3426,88.4225,91296.0
2024-05-30 14:45:00,88.56,88.59,88.43,88.48,88151.0,88.4225,88.4524,88.2927,88.3426,88151.0
2024-05-30 14:50:00,88.47,88.65,88.43,88.62,163209.0,88.3326,88.5123,88.2927,88.4824,163209.0
2024-05-30 14:55:00,88.62,88.74,88.61,88.68,179096.0,88.4824,88.6022,88.4724,88.5423,179096.0
2024-05-30 15:00:00,88.67,88.97,88.66,88.7,176351.0,88.5323,88.8318,88.5223,88.5622,176351.0
2024-05-30 15:05:00,88.72,88.86,88.72,88.79,160511.0,88.5822,88.722,88.5822,88.6521,160511.0
2024-05-30 15:10:00,88.8,89.04,88.78,88.92,223980.0,88.6621,88.9017,88.6421,88.7819,223980.0
2024-05-30 15:15:00,88.92,89.14,88.82,88.93,182661.0,88.7819,89.0016,88.6821,88.7919,182661.0
2024-05-30 15:20:00,88.91,88.95,88.46,88.48,119667.0,88.7719,88.8119,88.3226,88.3426,119667.0
2024-05-30 15:25:00,88.48,88.66,88.4,88.63,97521.0,88.3426,88.5223,88.2627,88.4924,97521.0
2024-05-30 15:30:00,88.63,88.74,88.56,88.58,67287.0,88.4924,88.6022,88.4225,88.4424,67287.0
2024-05-30 15:35:00,88.57,88.61,88.34,88.39,73568.0,88.4324,88.4724,88.2028,88.2527,73568.0
2024-05-30 15:40:00,88.39,88.44,88.32,88.34,101113.0,88.2527,88.3026,88.1828,88.2028,101113.0
2024-05-30 15:45:00,88.33,88.39,88.21,88.31,224170.0,88.1928,88.2527,88.073,88.1729,224170.0
2024-05-30 15:50:00,88.31,88.84,88.31,88.8,292440.0,88.1729,88.702,88.1729,88.6621,292440.0
2024-05-30 15:55:00,88.81,89.02,88.8,88.98,819715.0,88.6721,88.8817,88.6621,88.8418,819715.0
2024-05-31 09:30:00,89.38,89.69,88.96,89.65,220740.0,89.2412,89.5507,88.8218,89.5108,220740.0
2024-05-31 09:35:00,89.64,90.12,89.61,90.07,168598.0,89.5008,89.98,89.4708,89.9301,168598.0
2024-05-31 09:40:00,90.09,90.46,90.03,90.43,185930.0,89.9501,90.3195,89.8902,90.2896,185930.0
2024-05-31 09:45:00,90.44,90.46,90.04,90.23,229001.0,90.2995,90.3195,89.9002,90.0899,229001.0
2024-05-31 09:50:00,90.23,90.43,90.11,90.13,123244.0,90.0899,90.2896,89.9701,89.99,123244.0
2024-05-31 09:55:00,90.12,90.22,89.94,90.04,176819.0,89.98,90.0799,89.8003,89.9002,176819.0
2024-05-31 10:00:00,90.07,90.07,89.81,89.92,81782.0,89.9301,89.9301,89.6705,89.7804,81782.0
2024-05-31 10:05:00,89.91,89.98,89.69,89.69,70270.0,89.7704,89.8403,89.5507,89.5507,70270.0
2024-05-31 10:10:00,89.7,89.73,89.44,89.56,92836.0,89.5607,89.5906,89.3011,89.4209,92836.0
2024-05-31 10:15:00,89.56,89.79,89.45,89.78,38690.0,89.4209,89.6506,89.3111,89.6406,38690.0
2024-05-31 10:20:00,89.77,90.15,89.76,89.95,55982.0,89.6306,90.01,89.6206,89.8103,55982.0
2024-05-31 10:25:00,89.97,89.99,89.76,89.79,63807.0,89.8303,89.8502,89.6206,89.6506,63807.0
2024-05-31 10:30:00,89.78,89.86,89.7,89.79,54619.0,89.6406,89.7204,89.5607,89.6506,54619.0
2024-05-31 10:35:00,89.79,89.92,89.66,89.91,107192.0,89.6506,89.7804,89.5208,89.7704,107192.0
2024-05-31 10:40:00,89.91,89.95,89.7,89.73,89925.0,89.7704,89.8103,89.5607,89.5906,89925.0
2024-05-31 10:45:00,89.73,89.75,89.4,89.41,75359.0,89.5906,89.6106,89.2612,89.2711,75359.0
2024-05-31 10:50:00,89.42,89.57,89.4,89.51,65244.0,89.2811,89.4309,89.2612,89.371,65244.0
2024-05-31 10:55:00,89.53,89.65,89.51,89.58,28494.0,89.391,89.5108,89.371,89.4409,28494.0
2024-05-31 11:00:00,89.61,89.74,89.32,89.33,79251.0,89.4708,89.6006,89.1813,89.1913,79251.0
2024-05-31 11:05:00,89.34,89.56,89.34,89.53,53911.0,89.2013,89.4209,89.2013,89.391,53911.0
2024-05-31 11:10:00,89.54,89.58,89.47,89.47,25706.0,89.4009,89.4409,89.331,89.331,25706.0
2024-05-31 11:15:00,89.48,89.49,89.2,89.2,86367.0,89.341,89.351,89.0615,89.0615,86367.0
2024-05-31 11:20:00,89.19,89.38,89.15,89.36,50657.0,89.0515,89.2412,89.0115,89.2212,50657.0
2024-05-31 11:25:00,89.37,89.38,89.27,89.33,27256.0,89.2312,89.2412,89.1314,89.1913,27256.0
2024-05-31 11:30:00,89.31,89.35,89.22,89.26,22112.0,89.1713,89.2112,89.0814,89.1214,22112.0
2024-05-31 11:35:00,89.25,89.29,89.1,89.1,32555.0,89.1114,89.1513,88.9616,88.9616,32555.0
2024-05-31 11:40:00,89.11,89.2,89.1,89.17,39645.0,88.9716,89.0615,88.9616,89.0315,39645.0
2024-05-31 11:45:00,89.17,89.36,89.17,89.33,61984.0,89.0315,89.2212,89.0315,89.1913,61984.0
2024-05-31 11:50:00,89.33,89.36,89.18,89.23,32074.0,89.1913,89.2212,89.0415,89.0914,32074.0
2024-05-31 11:55:00,89.24,89.29,89.12,89.14,12035.0,89.1014,89.1513,88.9816,89.0016,12035.0
2024-05-31 12:00:00,89.1,89.1,88.9,88.91,35852.0,88.9616,88.9616,88.7619,88.7719,35852.0
2024-05-31 12:05:00,88.93,88.98,88.86,88.92,28549.0,88.7919,88.8418,88.722,88.7819,28549.0
2024-05-31 12:10:00,88.91,88.91,88.7,88.88,50197.0,88.7719,88.7719,88.5622,88.742,50197.0
2024-05-31 12:15:00,88.87,88.92,88.85,88.89,34199.0,88.732,88.7819,88.712,88.752,34199.0
2024-05-31 12:20:00,88.89,88.9,88.68,88.88,91931.0,88.752,88.7619,88.5423,88.742,91931.0
2024-05-31 12:25:00,88.89,88.91,88.8,88.81,35242.0,88.752,88.7719,88.6621,88.6721,35242.0
2024-05-31 12:30:00,88.81,88.84,88.76,88.76,32521.0,88.6721,88.702,88.6222,88.6222,32521.0
2024-05-31 12:35:00,88.76,88.81,88.67,88.71,36516.0,88.6222,88.6721,88.5323,88.5722,36516.0
2024-05-31 12:40:00,88.7,88.77,88.63,88.65,58271.0,88.5622,88.6321,88.4924,88.5123,58271.0
2024-05-31 12:45:00,88.66,88.76,88.65,88.71,35870.0,88.5223,88.6222,88.5123,88.5722,35870.0
2024-05-31 12:50:00,88.71,88.84,88.67,88.79,42300.0,88.5722,88.702,88.5323,88.6521,42300.0
2024-05-31 12:55:00,88.79,88.82,88.74,88.81,27984.0,88.6521,88.6821,88.6022,88.6721,27984.0
2024-05-31 13:00:00,88.82,88.93,88.79,88.85,34975.0,88.6821,88.7919,88.6521,88.712,34975.0
2024-05-31 13:05:00,88.84,88.84,88.71,88.72,29486.0,88.702,88.702,88.5722,88.5822,29486.0
2024-05-31 13:10:00,88.73,88.8,88.71,88.73,36115.0,88.5922,88.6621,88.5722,88.5922,36115.0
2024-05-31 13:15:00,88.73,88.81,88.67,88.68,53894.0,88.5922,88.6721,88.5323,88.5423,53894.0
2024-05-31 13:20:00,88.69,88.85,88.68,88.82,35405.0,88.5523,88.712,88.5423,88.6821,35405.0
2024-05-31 13:25:00,88.81,88.94,88.79,88.88,36476.0,88.6721,88.8019,88.6521,88.742,36476.0
2024-05-31 13:30:00,88.88,88.88,88.77,88.78,33810.0,88.742,88.742,88.6321,88.6421,33810.0
2024-05-31 13:35:00,88.78,88.83,88.66,88.66,24590.0,88.6421,88.692,88.5223,88.5223,24590.0
2024-05-31 13:40:00,88.66,88.69,88.56,88.66,50193.0,88.5223,88.5523,88.4225,88.5223,50193.0
2024-05-31 13:45:00,88.66,88.72,88.62,88.71,46444.0,88.5223,88.5822,88.4824,88.5722,46444.0
2024-05-31 13:50:00,88.71,88.73,88.62,88.62,46901.0,88.5722,88.5922,88.4824,88.4824,46901.0
2024-05-31 13:55:00,88.62,88.64,88.53,88.57,67196.0,88.4824,88.5023,88.3925,88.4324,67196.0
2024-05-31 14:00:00,88.56,88.6,88.5,88.57,52200.0,88.4225,88.4624,88.3626,88.4324,52200.0
2024-05-31 14:05:00,88.56,88.66,88.55,88.65,46340.0,88.4225,88.5223,88.4125,88.5123,46340.0
2024-05-31 14:10:00,88.64,88.74,88.61,88.7,29103.0,88.5023,88.6022,88.4724,88.5622,29103.0
2024-05-31 14:15:00,88.72,88.86,88.72,88.83,59553.0,88.5822,88.722,88.5822,88.692,59553.0
2024-05-31 14:20:00,88.82,88.91,88.81,88.86,69152.0,88.6821,88.7719,88.6721,88.722,69152.0
2024-05-31 14:25:00,88.86,88.9,88.81,88.84,88698.0,88.722,88.7619,88.6721,88.702,88698.0
2024-05-31 14:30:00,88.84,88.85,88.71,88.77,75509.0,88.702,88.712,88.5722,88.6321,75509.0
2024-05-31 14:35:00,88.77,88.78,88.64,88.64,38470.0,88.6321,88.6421,88.5023,88.5023,38470.0
2024-05-31 14:40:00,88.63,88.79,88.63,88.77,74504.0,88.4924,88.6521,88.4924,88.6321,74504.0
2024-05-31 14:45:00,88.77,88.83,88.63,88.69,84749.0,88.6321,88.692,88.4924,88.5523,84749.0
2024-05-31 14:50:00,88.69,88.7,88.56,88.59,43896.0,88.5523,88.5622,88.4225,88.4524,43896.0
2024-05-31 14:55:00,88.58,88.72,88.58,88.69,46818.0,88.4424,88.5822,88.4424,88.5523,46818.0
2024-05-31 15:00:00,88.69,88.69,88.5,88.55,68747.0,88.5523,88.5523,88.3626,88.4125,68747.0
2024-05-31 15:05:00,88.54,88.66,88.54,88.65,55288.0,88.4025,88.5223,88.4025,88.5123,55288.0
2024-05-31 15:10:00,88.65,88.69,88.59,88.66,66396.0,88.5123,88.5523,88.4524,88.5223,66396.0
2024-05-31 15:15:00,88.65,88.68,88.57,88.6,58643.0,88.5123,88.5423,88.4324,88.4624,58643.0
2024-05-31 15:20:00,88.59,88.72,88.54,88.68,136964.0,88.4524,88.5822,88.4025,88.5423,136964.0
2024-05-31 15:25:00,88.68,88.83,88.66,88.74,129491.0,88.5423,88.692,88.5223,88.6022,129491.0
2024-05-31 15:30:00,88.73,88.84,88.67,88.83,98274.0,88.5922,88.702,88.5323,88.692,98274.0
2024-05-31 15:35:00,88.83,88.94,88.79,88.87,191475.0,88.692,88.8019,88.6521,88.732,191475.0
2024-05-31 15:40:00,88.87,89.09,88.87,89.07,114698.0,88.732,88.9516,88.732,88.9317,114698.0
2024-05-31 15:45:00,89.06,89.12,88.98,89.0,187369.0,88.9217,88.9816,88.8418,88.8618,187369.0
2024-05-31 15:50:00,88.99,89.22,88.99,89.04,347856.0,88.8518,89.0814,88.8518,88.9017,347856.0
2024-05-31 15:55:00,89.04,89.2,88.88,89.19,1032835.0,88.9017,89.0615,88.742,89.0515,1032835.0
2024-06-03 09:30:00,90.01,90.25,89.25,90.23,228105.0,89.8702,90.1098,89.1114,90.0899,228105.0
2024-06-03 09:35:00,90.21,91.19,90.16,91.19,281723.0,90.0699,91.0484,90.02,91.0484,281723.0
2024-06-03 09:40:00,91.2,91.64,91.13,91.6,318438.0,91.0584,91.4977,90.9885,91.4577,318438.0
2024-06-03 09:45:00,91.62,91.86,91.5,91.81,287338.0,91.4777,91.7173,91.3579,91.6674,287338.0
2024-06-03 09:50:00,91.8,91.88,91.47,91.67,271043.0,91.6574,91.7373,91.3279,91.5276,271043.0
2024-06-03 09:55:00,91.68,91.92,91.53,91.81,144281.0,91.5376,91.7772,91.3879,91.6674,144281.0
2024-06-03 10:00:00,91.82,92.5,91.82,92.49,291031.0,91.6774,92.3563,91.6774,92.3464,291031.0
2024-06-03 10:05:00,92.5,92.54,92.14,92.14,222018.0,92.3563,92.3963,91.9969,91.9969,222018.0
2024-06-03 10:10:00,92.14,92.28,91.93,92.22,190149.0,91.9969,92.1367,91.7872,92.0768,190149.0
2024-06-03 10:15:00,92.23,92.34,92.06,92.16,235767.0,92.0868,92.1966,91.917,92.0169,235767.0
2024-06-03 10:20:00,92.17,92.23,92.01,92.07,128039.0,92.0269,92.0868,91.8671,91.927,128039.0
2024-06-03 10:25:00,92.06,92.29,91.98,92.19,197634.0,91.917,92.1467,91.8372,92.0468,197634.0
2024-06-03 10:30:00,92.17,92.27,91.98,92.06,59642.0,92.0269,92.1267,91.8372,91.917,59642.0
2024-06-03 10:35:00,92.07,92.25,91.97,92.17,45873.0,91.927,92.1067,91.8272,92.0269,45873.0
2024-06-03 10:40:00,92.17,92.4,92.16,92.28,103168.0,92.0269,92.2565,92.0169,92.1367,103168.0
2024-06-03 10:45:00,92.3,92.47,92.19,92.3,98472.0,92.1567,92.3264,92.0468,92.1567,98472.0
2024-06-03 10:50:00,92.31,92.44,92.12,92.15,86706.0,92.1666,92.2964,91.9769,92.0069,86706.0
2024-06-03 10:55:00,92.15,92.36,92.1,92.35,105753.0,92.0069,92.2166,91.957,92.2066,105753.0
2024-06-03 11:00:00,92.34,92.51,92.3,92.5,82774.0,92.1966,92.3663,92.1567,92.3563,82774.0
2024-06-03 11:05:00,92.51,92.8,92.43,92.79,104401.0,92.3663,92.6559,92.2865,92.6459,104401.0
2024-06-03 11:10:00,92.79,92.97,92.74,92.93,109555.0,92.6459,92.8256,92.596,92.7857,109555.0
2024-06-03 11:15:00,92.95,92.98,92.66,92.85,228350.0,92.8056,92.8356,92.5161,92.7058,228350.0
2024-06-03 11:20:00,92.84,92.88,92.66,92.71,90108.0,92.6958,92.7358,92.5161,92.566,90108.0
2024-06-03 11:25:00,92.7,92.88,92.67,92.82,90574.0,92.556,92.7358,92.5261,92.6758,90574.0
2024-06-03 11:30:00,92.81,92.84,92.25,92.3,75233.0,92.6659,92.6958,92.1067,92.1567,75233.0
2024-06-03 11:35:00,92.29,92.43,92.05,92.07,88364.0,92.1467,92.2865,91.907,91.927,88364.0
2024-06-03 11:40:00,92.08,92.08,91.86,91.87,130154.0,91.937,91.937,91.7173,91.7273,130154.0
2024-06-03 11:45:00,91.87,91.96,91.83,91.88,157022.0,91.7273,91.8172,91.6874,91.7373,157022.0
2024-06-03 11:50:00,91.88,91.99,91.78,91.94,109294.0,91.7373,91.8471,91.6375,91.7972,109294.0
2024-06-03 11:55:00,91.94,91.96,91.65,91.65,98517.0,91.7972,91.8172,91.5077,91.5077,98517.0
2024-06-03 12:00:00,91.64,91.96,91.64,91.84,58173.0,91.4977,91.8172,91.4977,91.6974,58173.0
2024-06-03 12:05:00,91.84,91.84,91.46,91.52,84578.0,91.6974,91.6974,91.318,91.3779,84578.0
2024-06-03 12:10:00,91.52,91.63,91.21,91.23,220575.0,91.3779,91.4877,91.0683,91.0883,220575.0
2024-06-03 12:15:00,91.25,91.42,91.2,91.35,114058.0,91.1083,91.278,91.0584,91.2081,114058.0
2024-06-03 12:20:00,91.33,91.39,91.17,91.3,81010.0,91.1882,91.2481,91.0284,91.1582,81010.0
2024-06-03 12:25:00,91.3,91.31,91.14,91.18,52730.0,91.1582,91.1682,90.9985,91.0384,52730.0
2024-06-03 12:30:00,91.18,91.18,90.86,90.87,98555.0,91.0384,91.0384,90.7189,90.7289,98555.0
2024-06-03 12:35:00,90.87,90.98,90.74,90.92,77613.0,90.7289,90.8387,90.5991,90.7788,77613.0
2024-06-03 12:40:00,90.92,91.0,90.8,90.81,65581.0,90.7788,90.8587,90.659,90.669,65581.0
2024-06-03 12:45:00,90.8,90.93,90.79,90.92,36672.0,90.659,90.7888,90.649,90.7788,36672.0
2024-06-03 12:50:00,90.91,90.91,90.52,90.7,99912.0,90.7688,90.7688,90.3794,90.5591,99912.0
2024-06-03 12:55:00,90.7,90.86,90.66,90.74,76022.0,90.5591,90.7189,90.5192,90.5991,76022.0
2024-06-03 13:00:00,90.73,90.73,90.56,90.56,39058.0,90.5891,90.5891,90.4194,90.4194,39058.0
2024-06-03 13:05:00,90.56,90.56,90.45,90.46,36713.0,90.4194,90.4194,90.3095,90.3195,36713.0
2024-06-03 13:10:00,90.45,90.46,90.22,90.35,77463.0,90.3095,90.3195,90.0799,90.2097,77463.0
2024-06-03 13:15:00,90.36,90.6,90.34,90.6,111228.0,90.2197,90.4593,90.1997,90.4593,111228.0
2024-06-03 13:20:00,90.6,90.68,90.53,90.54,83256.0,90.4593,90.5392,90.3894,90.3994,83256.0
2024-06-03 13:25:00,90.53,90.71,90.53,90.7,41728.0,90.3894,90.5691,90.3894,90.5591,41728.0
2024-06-03 13:30:00,90.7,90.76,90.63,90.63,58339.0,90.5591,90.619,90.4892,90.4892,58339.0
2024-06-03 13:35:00,90.63,90.65,90.57,90.62,40402.0,90.4892,90.5092,90.4293,90.4793,40402.0
2024-06-03 13:40:00,90.61,90.83,90.6,90.79,51479.0,90.4693,90.6889,90.4593,90.649,51479.0
2024-06-03 13:45:00,90.8,90.94,90.8,90.89,33346.0,90.659,90.7988,90.659,90.7488,33346.0
2024-06-03 13:50:00,90.89,90.9,90.77,90.8,44343.0,90.7488,90.7588,90.629,90.659,44343.0
2024-06-03 13:55:00,90.8,90.88,90.8,90.84,25481.0,90.659,90.7389,90.659,90.6989,25481.0
2024-06-03 14:00:00,90.84,90.96,90.84,90.96,56220.0,90.6989,90.8187,90.6989,90.8187,56220.0
2024-06-03 14:05:00,90.96,91.15,90.94,91.14,47875.0,90.8187,91.0084,90.7988,90.9985,47875.0
2024-06-03 14:10:00,91.14,91.15,91.02,91.06,43205.0,90.9985,91.0084,90.8786,90.9186,43205.0
2024-06-03 14:15:00,91.07,91.14,91.03,91.13,48088.0,90.9286,90.9985,90.8886,90.9885,48088.0
2024-06-03 14:20:00,91.13,91.32,91.12,91.23,57919.0,90.9885,91.1782,90.9785,91.0883,57919.0
2024-06-03 14:25:00,91.23,91.28,91.18,91.22,46616.0,91.0883,91.1382,91.0384,91.0783,46616.0
2024-06-03 14:30:00,91.22,91.5,91.22,91.48,83036.0,91.0783,91.3579,91.0783,91.3379,83036.0
2024-06-03 14:35:00,91.47,91.49,91.34,91.46,101539.0,91.3279,91.3479,91.1981,91.318,101539.0
2024-06-03 14:40:00,91.47,91.53,91.36,91.44,77390.0,91.3279,91.3879,91.2181,91.298,77390.0
2024-06-03 14:45:00,91.44,91.44,91.35,91.38,55661.0,91.298,91.298,91.2081,91.2381,55661.0
2024-06-03 14:50:00,91.39,91.4,91.22,91.22,67304.0,91.2481,91.2581,91.0783,91.0783,67304.0
2024-06-03 14:55:00,91.23,91.35,91.19,91.32,67789.0,91.0883,91.2081,91.0484,91.1782,67789.0
2024-06-03 15:00:00,91.31,91.37,91.24,91.34,121301.0,91.1682,91.2281,91.0983,91.1981,121301.0
2024-06-03 15:05:00,91.34,91.4,91.21,91.4,102596.0,91.1981,91.2581,91.0683,91.2581,102596.0
2024-06-03 15:10:00,91.4,91.4,91.28,91.32,95347.0,91.2581,91.2581,91.1382,91.1782,95347.0
2024-06-03 15:15:00,91.33,91.37,91.26,91.29,70673.0,91.1882,91.2281,91.1183,91.1482,70673.0
2024-06-03 15:20:00,91.29,91.47,91.25,91.33,78855.0,91.1482,91.3279,91.1083,91.1882,78855.0
2024-06-03 15:25:00,91.32,91.37,91.22,91.28,74745.0,91.1782,91.2281,91.0783,91.1382,74745.0
2024-06-03 15:30:00,91.28,91.3,91.14,91.27,105872.0,91.1382,91.1582,90.9985,91.1283,105872.0
2024-06-03 15:35:00,91.27,91.31,91.17,91.25,130726.0,91.1283,91.1682,91.0284,91.1083,130726.0
2024-06-03 15:40:00,91.25,91.34,91.16,91.17,112828.0,91.1083,91.1981,91.0184,91.0284,112828.0
2024-06-03 15:45:00,91.17,91.31,91.14,91.28,210924.0,91.0284,91.1682,90.9985,91.1382,210924.0
2024-06-03 15:50:00,91.29,91.4,91.17,91.38,341289.0,91.1482,91.2581,91.0284,91.2381,341289.0
2024-06-03 15:55:00,91.38,91.5,91.32,91.49,694419.0,91.2381,91.3579,91.1782,91.3479,694419.0
2024-06-04 09:30:00,91.39,91.44,90.82,90.93,223797.0,91.2481,91.298,90.679,90.7888,223797.0
2024-06-04 09:35:00,90.91,91.42,90.82,90.89,172652.0,90.7688,91.278,90.679,90.7488,172652.0
2024-06-04 09:40:00,90.88,91.24,90.6,91.2,149224.0,90.7389,91.0983,90.4593,91.0584,149224.0
2024-06-04 09:45:00,91.2,91.6,91.12,91.59,105836.0,91.0584,91.4577,90.9785,91.4478,105836.0
2024-06-04 09:50:00,91.6,91.95,91.56,91.62,105835.0,91.4577,91.8072,91.4178,91.4777,105835.0
2024-06-04 09:55:00,91.63,91.67,91.4,91.53,87475.0,91.4877,91.5276,91.2581,91.3879,87475.0
2024-06-04 10:00:00,91.56,92.09,91.56,91.81,194026.0,91.4178,91.947,91.4178,91.6674,194026.0
2024-06-04 10:05:00,91.78,91.99,91.56,91.98,98176.0,91.6375,91.8471,91.4178,91.8372,98176.0
2024-06-04 10:10:00,91.96,92.11,91.89,91.92,93990.0,91.8172,91.9669,91.7473,91.7772,93990.0
2024-06-04 10:15:00,91.9,92.3,91.77,92.29,100335.0,91.7573,92.1567,91.6275,92.1467,100335.0
2024-06-04 10:20:00,92.29,92.29,91.84,91.84,94017.0,92.1467,92.1467,91.6974,91.6974,94017.0
2024-06-04 10:25:00,91.84,91.93,91.64,91.65,60390.0,91.6974,91.7872,91.4977,91.5077,60390.0
2024-06-04 10:30:00,91.68,91.7,91.46,91.46,137953.0,91.5376,91.5576,91.318,91.318,137953.0
2024-06-04 10:35:00,91.46,91.47,91.27,91.36,74267.0,91.318,91.3279,91.1283,91.2181,74267.0
2024-06-04 10:40:00,91.37,91.46,91.31,91.4,49999.0,91.2281,91.318,91.1682,91.2581,49999.0
2024-06-04 10:45:00,91.4,91.46,91.2,91.31,43031.0,91.2581,91.318,91.0584,91.1682,43031.0
2024-06-04 10:50:00,91.3,91.39,91.23,91.23,55131.0,91.1582,91.2481,91.0883,91.0883,55131.0
2024-06-04 10:55:00,91.24,91.24,91.03,91.06,57097.0,91.0983,91.0983,90.8886,90.9186,57097.0
2024-06-04 11:00:00,91.07,91.35,91.07,91.31,56699.0,90.9286,91.2081,90.9286,91.1682,56699.0
2024-06-04 11:05:00,91.33,91.38,91.18,91.21,46641.0,91.1882,91.2381,91.0384,91.0683,46641.0
2024-06-04 11:10:00,91.22,91.31,91.18,91.23,35443.0,91.0783,91.1682,91.0384,91.0883,35443.0
2024-06-04 11:15:00,91.22,91.53,91.22,91.5,87685.0,91.0783,91.3879,91.0783,91.3579,87685.0
2024-06-04 11:20:00,91.5,91.54,91.35,91.37,101453.0,91.3579,91.3978,91.2081,91.2281,101453.0
2024-06-04 11:25:00,91.38,91.42,91.27,91.29,60073.0,91.2381,91.278,91.1283,91.1482,60073.0
2024-06-04 11:30:00,91.29,91.3,91.06,91.07,99626.0,91.1482,91.1582,90.9186,90.9286,99626.0
2024-06-04 11:35:00,91.06,91.21,91.01,91.12,58325.0,90.9186,91.0683,90.8687,90.9785,58325.0
2024-06-04 11:40:00,91.13,91.24,91.08,91.13,51960.0,90.9885,91.0983,90.9385,90.9885,51960.0
2024-06-04 11:45:00,91.13,91.23,91.11,91.2,51415.0,90.9885,91.0883,90.9685,91.0584,51415.0
2024-06-04 11:50:00,91.21,91.34,91.19,91.29,70709.0,91.0683,91.1981,91.0484,91.1482,70709.0
2024-06-04 11:55:00,91.28,91.34,91.21,91.28,68319.0,91.1382,91.1981,91.0683,91.1382,68319.0
2024-06-04 12:00:00,91.29,91.45,91.25,91.37,69680.0,91.1482,91.308,91.1083,91.2281,69680.0
2024-06-04 12:05:00,91.37,91.4,91.24,91.38,47195.0,91.2281,91.2581,91.0983,91.2381,47195.0
2024-06-04 12:10:00,91.36,91.38,91.21,91.27,47365.0,91.2181,91.2381,91.0683,91.1283,47365.0
2024-06-04 12:15:00,91.27,91.3,91.18,91.28,37138.0,91.1283,91.1582,91.0384,91.1382,37138.0
2024-06-04 12:20:00,91.28,91.43,91.25,91.42,27643.0,91.1382,91.288,91.1083,91.278,27643.0
2024-06-04 12:25:00,91.41,91.52,91.39,91.48,35438.0,91.268,91.3779,91.2481,91.3379,35438.0
2024-06-04 12:30:00,91.49,91.5,91.4,91.41,34418.0,91.3479,91.3579,91.2581,91.268,34418.0
2024-06-04 12:35:00,91.41,91.48,91.32,91.46,32503.0,91.268,91.3379,91.1782,91.318,32503.0
2024-06-04 12:40:00,91.47,91.63,91.45,91.62,101283.0,91.3279,91.4877,91.308,91.4777,101283.0
2024-06-04 12:45:00,91.62,91.67,91.56,91.62,49050.0,91.4777,91.5276,91.4178,91.4777,49050.0
2024-06-04 12:50:00,91.61,91.63,91.48,91.54,35517.0,91.4677,91.4877,91.3379,91.3978,35517.0
2024-06-04 12:55:00,91.55,91.63,91.54,91.55,38857.0,91.4078,91.4877,91.3978,91.4078,38857.0
2024-06-04 13:00:00,91.54,91.65,91.46,91.64,48588.0,91.3978,91.5077,91.318,91.4977,48588.0
2024-06-04 13:05:00,91.65,91.66,91.5,91.54,37247.0,91.5077,91.5176,91.3579,91.3978,37247.0
2024-06-04 13:10:00,91.54,91.65,91.54,91.57,36830.0,91.3978,91.5077,91.3978,91.4278,36830.0
2024-06-04 13:15:00,91.56,91.61,91.5,91.53,42635.0,91.4178,91.4677,91.3579,91.3879,42635.0
2024-06-04 13:20:00,91.54,91.59,91.46,91.46,52693.0,91.3978,91.4478,91.318,91.318,52693.0
2024-06-04 13:25:00,91.45,91.57,91.42,91.55,61975.0,91.308,91.4278,91.278,91.4078,61975.0
2024-06-04 13:30:00,91.55,91.58,91.41,91.43,50498.0,91.4078,91.4378,91.268,91.288,50498.0
2024-06-04 13:35:00,91.43,91.57,91.42,91.48,66821.0,91.288,91.4278,91.278,91.3379,66821.0
2024-06-04 13:40:00,91.51,91.55,91.43,91.47,42138.0,91.3679,91.4078,91.288,91.3279,42138.0
2024-06-04 13:45:00,91.47,91.56,91.45,91.55,27742.0,91.3279,91.4178,91.308,91.4078,27742.0
2024-06-04 13:50:00,91.54,91.61,91.53,91.57,36552.0,91.3978,91.4677,91.3879,91.4278,36552.0
2024-06-04 13:55:00,91.6,91.67,91.57,91.63,31903.0,91.4577,91.5276,91.4278,91.4877,31903.0
2024-06-04 14:00:00,91.62,91.66,91.52,91.54,40386.0,91.4777,91.5176,91.3779,91.3978,40386.0
2024-06-04 14:05:00,91.54,91.56,91.49,91.51,34243.0,91.3978,91.4178,91.3479,91.3679,34243.0
2024-06-04 14:10:00,91.5,91.56,91.47,91.55,33215.0,91.3579,91.4178,91.3279,91.4078,33215.0
2024-06-04 14:15:00,91.55,91.73,91.54,91.67,36837.0,91.4078,91.5875,91.3978,91.5276,36837.0
2024-06-04 14:20:00,91.67,91.86,91.67,91.86,45172.0,91.5276,91.7173,91.5276,91.7173,45172.0
2024-06-04 14:25:00,91.86,91.96,91.78,91.94,47024.0,91.7173,91.8172,91.6375,91.7972,47024.0
2024-06-04 14:30:00,91.95,91.96,91.79,91.81,46510.0,91.8072,91.8172,91.6474,91.6674,46510.0
2024-06-04 14:35:00,91.81,91.86,91.76,91.84,52787.0,91.6674,91.7173,91.6175,91.6974,52787.0
2024-06-04 14:40:00,91.83,91.84,91.77,91.79,38844.0,91.6874,91.6974,91.6275,91.6474,38844.0
2024-06-04 14:45:00,91.78,91.81,91.66,91.68,31987.0,91.6375,91.6674,91.5176,91.5376,31987.0
2024-06-04 14:50:00,91.67,91.72,91.62,91.66,25528.0,91.5276,91.5776,91.4777,91.5176,25528.0
2024-06-04 14:55:00,91.66,91.67,91.56,91.59,25412.0,91.5176,91.5276,91.4178,91.4478,25412.0
2024-06-04 15:00:00,91.58,91.58,91.13,91.15,60347.0,91.4378,91.4378,90.9885,91.0084,60347.0
2024-06-04 15:05:00,91.14,91.18,91.04,91.15,58667.0,90.9985,91.0384,90.8986,91.0084,58667.0
2024-06-04 15:10:00,91.15,91.17,91.06,91.09,53623.0,91.0084,91.0284,90.9186,90.9485,53623.0
2024-06-04 15:15:00,91.09,91.15,91.03,91.1,63626.0,90.9485,91.0084,90.8886,90.9585,63626.0
2024-06-04 15:20:00,91.09,91.21,91.06,91.21,41754.0,90.9485,91.0683,90.9186,91.0683,41754.0
2024-06-04 15:25:00,91.21,91.21,91.11,91.14,34658.0,91.0683,91.0683,90.9685,90.9985,34658.0
2024-06-04 15:30:00,91.13,91.18,91.06,91.16,69680.0,90.9885,91.0384,90.9186,91.0184,69680.0
2024-06-04 15:35:00,91.16,91.23,91.11,91.23,72697.0,91.0184,91.0883,90.9685,91.0883,72697.0
2024-06-04 15:40:00,91.23,91.32,91.22,91.31,68742.0,91.0883,91.1782,91.0783,91.1682,68742.0
2024-06-04 15:45:00,91.31,91.42,91.24,91.38,87632.0,91.1682,91.278,91.0983,91.2381,87632.0
2024-06-04 15:50:00,91.39,91.51,91.34,91.41,187032.0,91.2481,91.3679,91.1981,91.268,187032.0
2024-06-04 15:55:00,91.41,91.41,91.1,91.15,559645.0,91.268,91.268,90.9585,91.0084,559645.0
2024-06-05 09:30:00,91.55,91.67,90.97,91.04,159473.0,91.4078,91.5276,90.8287,90.8986,159473.0
2024-06-05 09:35:00,91.04,91.16,90.82,90.87,68013.0,90.8986,91.0184,90.679,90.7289,68013.0
2024-06-05 09:40:00,90.88,91.44,90.88,91.39,94273.0,90.7389,91.298,90.7389,91.2481,94273.0
2024-06-05 09:45:00,91.39,91.49,91.17,91.22,65170.0,91.2481,91.3479,91.0284,91.0783,65170.0
2024-06-05 09:50:00,91.22,91.56,91.22,91.51,44499.0,91.0783,91.4178,91.0783,91.3679,44499.0
2024-06-05 09:55:00,91.54,91.79,91.45,91.78,56161.0,91.3978,91.6474,91.308,91.6375,56161.0
2024-06-05 10:00:00,91.75,91.9,91.39,91.72,108995.0,91.6075,91.7573,91.2481,91.5776,108995.0
2024-06-05 10:05:00,91.75,91.84,91.46,91.61,31402.0,91.6075,91.6974,91.318,91.4677,31402.0
2024-06-05 10:10:00,91.62,91.68,91.44,91.56,39975.0,91.4777,91.5376,91.298,91.4178,39975.0
2024-06-05 10:15:00,91.56,91.89,91.47,91.87,69420.0,91.4178,91.7473,91.3279,91.7273,69420.0
2024-06-05 10:20:00,91.91,92.5,91.91,92.45,80683.0,91.7673,92.3563,91.7673,92.3064,80683.0
2024-06-05 10:25:00,92.45,92.58,92.37,92.57,73552.0,92.3064,92.4362,92.2265,92.4262,73552.0
2024-06-05 10:30:00,92.58,92.95,92.58,92.9,162212.0,92.4362,92.8056,92.4362,92.7557,162212.0
2024-06-05 10:35:00,92.9,93.22,92.9,93.22,124549.0,92.7557,93.0752,92.7557,93.0752,124549.0
2024-06-05 10:40:00,93.22,93.35,92.97,92.98,107988.0,93.0752,93.205,92.8256,92.8356,107988.0
2024-06-05 10:45:00,92.98,93.22,92.97,93.06,91560.0,92.8356,93.0752,92.8256,92.9155,91560.0
2024-06-05 10:50:00,93.07,93.14,93.05,93.13,100323.0,92.9255,92.9953,92.9055,92.9854,100323.0
2024-06-05 10:55:00,93.14,93.18,92.91,93.06,125839.0,92.9953,93.0353,92.7657,92.9155,125839.0
2024-06-05 11:00:00,93.07,93.38,93.07,93.24,48515.0,92.9255,93.235,92.9255,93.0952,48515.0
2024-06-05 11:05:00,93.24,93.35,93.2,93.23,76897.0,93.0952,93.205,93.0553,93.0852,76897.0
2024-06-05 11:10:00,93.24,93.35,93.12,93.28,87993.0,93.0952,93.205,92.9754,93.1351,87993.0
2024-06-05 11:15:00,93.27,93.43,93.27,93.39,116865.0,93.1251,93.2849,93.1251,93.245,116865.0
2024-06-05 11:20:00,93.39,93.67,93.38,93.61,365563.0,93.245,93.5245,93.235,93.4646,365563.0
2024-06-05 11:25:00,93.62,93.63,93.48,93.48,63868.0,93.4746,93.4846,93.3348,93.3348,63868.0
2024-06-05 11:30:00,93.49,93.62,93.44,93.54,114151.0,93.3448,93.4746,93.2949,93.3947,114151.0
2024-06-05 11:35:00,93.54,93.59,93.48,93.5,57255.0,93.3947,93.4447,93.3348,93.3548,57255.0
2024-06-05 11:40:00,93.5,93.67,93.48,93.66,69745.0,93.3548,93.5245,93.3348,93.5145,69745.0
2024-06-05 11:45:00,93.66,93.68,93.53,93.59,67211.0,93.5145,93.5345,93.3847,93.4447,67211.0
2024-06-05 11:50:00,93.59,93.77,93.56,93.75,110310.0,93.4447,93.6244,93.4147,93.6044,110310.0
2024-06-05 11:55:00,93.74,93.78,93.63,93.66,73649.0,93.5944,93.6344,93.4846,93.5145,73649.0
2024-06-05 12:00:00,93.66,93.66,93.51,93.56,97714.0,93.5145,93.5145,93.3648,93.4147,97714.0
2024-06-05 12:05:00,93.56,93.74,93.55,93.7,45506.0,93.4147,93.5944,93.4047,93.5545,45506.0
2024-06-05 12:10:00,93.7,93.79,93.65,93.77,51479.0,93.5545,93.6443,93.5046,93.6244,51479.0
2024-06-05 12:15:00,93.77,93.82,93.67,93.8,69599.0,93.6244,93.6743,93.5245,93.6543,69599.0
2024-06-05 12:20:00,93.79,93.79,93.68,93.68,121125.0,93.6443,93.6443,93.5345,93.5345,121125.0
2024-06-05 12:25:00,93.69,93.73,93.57,93.69,109503.0,93.5445,93.5844,93.4247,93.5445,109503.0
2024-06-05 12:30:00,93.69,93.78,93.66,93.73,103449.0,93.5445,93.6344,93.5145,93.5844,103449.0
2024-06-05 12:35:00,93.73,93.9,93.69,93.87,67965.0,93.5844,93.7542,93.5445,93.7242,67965.0
2024-06-05 12:40:00,93.88,93.99,93.86,93.96,40265.0,93.7342,93.844,93.7142,93.8141,40265.0
2024-06-05 12:45:00,93.97,93.97,93.87,93.88,32043.0,93.8241,93.8241,93.7242,93.7342,32043.0
2024-06-05 12:50:00,93.9,93.97,93.86,93.89,72002.0,93.7542,93.8241,93.7142,93.7442,72002.0
2024-06-05 12:55:00,93.88,93.99,93.88,93.88,50167.0,93.7342,93.844,93.7342,93.7342,50167.0
2024-06-05 13:00:00,93.88,93.93,93.79,93.89,65454.0,93.7342,93.7841,93.6443,93.7442,65454.0
2024-06-05 13:05:00,93.88,93.96,93.86,93.95,47793.0,93.7342,93.8141,93.7142,93.8041,47793.0
2024-06-05 13:10:00,93.97,94.05,93.92,94.01,44297.0,93.8241,93.9039,93.7741,93.864,44297.0
2024-06-05 13:15:00,94.01,94.1,93.99,94.0,67923.0,93.864,93.9539,93.844,93.854,67923.0
2024-06-05 13:20:00,94.01,94.02,93.89,93.92,71592.0,93.864,93.874,93.7442,93.7741,71592.0
2024-06-05 13:25:00,93.92,93.99,93.91,93.99,67446.0,93.7741,93.844,93.7642,93.844,67446.0
2024-06-05 13:30:00,93.98,93.99,93.87,93.88,74615.0,93.834,93.844,93.7242,93.7342,74615.0
2024-06-05 13:35:00,93.88,94.02,93.82,93.99,88807.0,93.7342,93.874,93.6743,93.844,88807.0
2024-06-05 13:40:00,93.99,94.01,93.83,93.85,40647.0,93.844,93.864,93.6843,93.7042,40647.0
2024-06-05 13:45:00,93.86,93.89,93.82,93.83,32627.0,93.7142,93.7442,93.6743,93.6843,32627.0
2024-06-05 13:50:00,93.84,93.84,93.75,93.77,24236.0,93.6943,93.6943,93.6044,93.6244,24236.0
2024-06-05 13:55:00,93.77,93.85,93.76,93.78,58133.0,93.6244,93.7042,93.6144,93.6344,58133.0
2024-06-05 14:00:00,93.78,93.79,93.74,93.76,119970.0,93.6344,93.6443,93.5944,93.6144,119970.0
2024-06-05 14:05:00,93.76,93.83,93.7,93.78,51991.0,93.6144,93.6843,93.5545,93.6344,51991.0
2024-06-05 14:10:00,93.78,93.89,93.73,93.74,47298.0,93.6344,93.7442,93.5844,93.5944,47298.0
2024-06-05 14:15:00,93.74,93.83,93.73,93.82,50568.0,93.5944,93.6843,93.5844,93.6743,50568.0
2024-06-05 14:20:00,93.82,93.88,93.8,93.82,40553.0,93.6743,93.7342,93.6543,93.6743,40553.0
2024-06-05 14:25:00,93.83,93.86,93.79,93.83,32958.0,93.6843,93.7142,93.6443,93.6843,32958.0
2024-06-05 14:30:00,93.82,93.85,93.78,93.82,29999.0,93.6743,93.7042,93.6344,93.6743,29999.0
2024-06-05 14:35:00,93.83,93.83,93.73,93.76,32222.0,93.6843,93.6843,93.5844,93.6144,32222.0
2024-06-05 14:40:00,93.75,93.89,93.73,93.86,41939.0,93.6044,93.7442,93.5844,93.7142,41939.0
2024-06-05 14:45:00,93.87,93.88,93.75,93.8,40997.0,93.7242,93.7342,93.6044,93.6543,40997.0
2024-06-05 14:50:00,93.8,93.99,93.75,93.98,39365.0,93.6543,93.844,93.6044,93.834,39365.0
2024-06-05 14:55:00,93.97,93.98,93.81,93.84,39617.0,93.8241,93.834,93.6643,93.6943,39617.0
2024-06-05 15:00:00,93.84,93.9,93.74,93.81,54633.0,93.6943,93.7542,93.5944,93.6643,54633.0
2024-06-05 15:05:00,93.82,93.9,93.79,93.8,120925.0,93.6743,93.7542,93.6443,93.6543,120925.0
2024-06-05 15:10:00,93.8,93.8,93.7,93.79,36723.0,93.6543,93.6543,93.5545,93.6443,36723.0
2024-06-05 15:15:00,93.78,93.83,93.74,93.79,38115.0,93.6344,93.6843,93.5944,93.6443,38115.0
2024-06-05 15:20:00,93.79,93.9,93.76,93.83,91587.0,93.6443,93.7542,93.6144,93.6843,91587.0
2024-06-05 15:25:00,93.84,93.92,93.78,93.8,88514.0,93.6943,93.7741,93.6344,93.6543,88514.0
2024-06-05 15:30:00,93.81,93.87,93.76,93.87,68089.0,93.6643,93.7242,93.6144,93.7242,68089.0
2024-06-05 15:35:00,93.87,93.95,93.84,93.95,54363.0,93.7242,93.8041,93.6943,93.8041,54363.0
2024-06-05 15:40:00,93.95,94.02,93.87,93.9,104594.0,93.8041,93.874,93.7242,93.7542,104594.0
2024-06-05 15:45:00,93.89,93.97,93.85,93.91,172673.0,93.7442,93.8241,93.7042,93.7642,172673.0
2024-06-05 15:50:00,93.89,94.2,93.8,94.14,299465.0,93.7442,94.0537,93.6543,93.9938,299465.0
2024-06-05 15:55:00,94.14,94.33,94.07,94.14,1197754.0,93.9938,94.1835,93.9239,93.9938,1197754.0
2024-06-06 09:30:00,94.59,94.59,93.44,93.46,341806.0,94.4431,94.4431,93.2949,93.3149,341806.0
2024-06-06 09:35:00,93.46,93.57,93.31,93.48,194466.0,93.3149,93.4247,93.1651,93.3348,194466.0
2024-06-06 09:40:00,93.47,93.92,93.47,93.88,93549.0,93.3248,93.7741,93.3248,93.7342,93549.0
2024-06-06 09:45:00,93.85,94.06,93.66,94.0,49296.0,93.7042,93.9139,93.5145,93.854,49296.0
2024-06-06 09:50:00,94.0,94.02,93.7,93.7,60289.0,93.854,93.874,93.5545,93.5545,60289.0
2024-06-06 09:55:00,93.7,93.81,93.45,93.5,95923.0,93.5545,93.6643,93.3049,93.3548,95923.0
2024-06-06 10:00:00,93.52,93.57,93.33,93.42,144473.0,93.3748,93.4247,93.1851,93.2749,144473.0
2024-06-06 10:05:00,93.43,93.6,93.34,93.48,44361.0,93.2849,93.4546,93.195,93.3348,44361.0
2024-06-06 10:10:00,93.49,93.63,93.37,93.38,52842.0,93.3448,93.4846,93.225,93.235,52842.0
2024-06-06 10:15:00,93.4,93.49,93.24,93.24,67946.0,93.2549,93.3448,93.0952,93.0952,67946.0
2024-06-06 10:20:00,93.24,93.3,93.08,93.23,64576.0,93.0952,93.1551,92.9354,93.0852,64576.0
2024-06-06 10:25:00,93.21,93.21,93.03,93.05,47155.0,93.0652,93.0652,92.8855,92.9055,47155.0
2024-06-06 10:30:00,93.03,93.14,92.97,93.13,45243.0,92.8855,92.9953,92.8256,92.9854,45243.0
2024-06-06 10:35:00,93.14,93.24,93.06,93.12,34789.0,92.9953,93.0952,92.9155,92.9754,34789.0
2024-06-06 10:40:00,93.12,93.15,93.0,93.13,29729.0,92.9754,93.0053,92.8556,92.9854,29729.0
2024-06-06 10:45:00,93.15,93.37,93.1,93.28,29328.0,93.0053,93.225,92.9554,93.1351,29328.0
2024-06-06 10:50:00,93.29,93.34,93.15,93.25,99880.0,93.1451,93.195,93.0053,93.1052,99880.0
2024-06-06 10:55:00,93.26,93.29,93.19,93.23,17439.0,93.1152,93.1451,93.0453,93.0852,17439.0
2024-06-06 11:00:00,93.22,93.32,93.21,93.28,21534.0,93.0752,93.1751,93.0652,93.1351,21534.0
2024-06-06 11:05:00,93.29,93.37,93.25,93.36,27769.0,93.1451,93.225,93.1052,93.215,27769.0
2024-06-06 11:10:00,93.36,93.38,93.26,93.33,19324.0,93.215,93.235,93.1152,93.1851,19324.0
2024-06-06 11:15:00,93.33,93.51,93.33,93.49,49582.0,93.1851,93.3648,93.1851,93.3448,49582.0
2024-06-06 11:20:00,93.5,93.51,93.33,93.33,58882.0,93.3548,93.3648,93.1851,93.1851,58882.0
2024-06-06 11:25:00,93.34,93.45,93.31,93.39,21668.0,93.195,93.3049,93.1651,93.245,21668.0
2024-06-06 11:30:00,93.38,93.44,93.34,93.39,27917.0,93.235,93.2949,93.195,93.245,27917.0
2024-06-06 11:35:00,93.36,93.44,93.32,93.39,33233.0,93.215,93.2949,93.1751,93.245,33233.0
2024-06-06 11:40:00,93.39,93.47,93.36,93.46,77087.0,93.245,93.3248,93.215,93.3149,77087.0
2024-06-06 11:45:00,93.45,93.46,93.3,93.33,33455.0,93.3049,93.3149,93.1551,93.1851,33455.0
2024-06-06 11:50:00,93.33,93.46,93.28,93.45,24439.0,93.1851,93.3149,93.1351,93.3049,24439.0
2024-06-06 11:55:00,93.44,93.44,93.33,93.37,18225.0,93.2949,93.2949,93.1851,93.225,18225.0
2024-06-06 12:00:00,93.38,93.39,93.23,93.25,19462.0,93.235,93.245,93.0852,93.1052,19462.0
2024-06-06 12:05:00,93.25,93.31,93.15,93.16,87179.0,93.1052,93.1651,93.0053,93.0153,87179.0
2024-06-06 12:10:00,93.19,93.19,93.07,93.08,108476.0,93.0453,93.0453,92.9255,92.9354,108476.0
2024-06-06 12:15:00,93.08,93.11,93.0,93.03,72599.0,92.9354,92.9654,92.8556,92.8855,72599.0
2024-06-06 12:20:00,93.03,93.04,92.96,92.98,76884.0,92.8855,92.8955,92.8156,92.8356,76884.0
2024-06-06 12:25:00,92.98,93.1,92.97,93.07,31713.0,92.8356,92.9554,92.8256,92.9255,31713.0
2024-06-06 12:30:00,93.07,93.07,92.97,93.02,31478.0,92.9255,92.9255,92.8256,92.8755,31478.0
2024-06-06 12:35:00,93.02,93.03,92.94,92.95,24259.0,92.8755,92.8855,92.7957,92.8056,24259.0
2024-06-06 12:40:00,92.95,92.97,92.89,92.95,54048.0,92.8056,92.8256,92.7457,92.8056,54048.0
2024-06-06 12:45:00,92.96,92.99,92.86,92.95,33837.0,92.8156,92.8456,92.7158,92.8056,33837.0
2024-06-06 12:50:00,92.95,93.01,92.89,92.94,150227.0,92.8056,92.8656,92.7457,92.7957,150227.0
2024-06-06 12:55:00,92.94,92.97,92.88,92.97,28165.0,92.7957,92.8256,92.7358,92.8256,28165.0
2024-06-06 13:00:00,92.96,93.07,92.94,93.05,47252.0,92.8156,92.9255,92.7957,92.9055,47252.0
2024-06-06 13:05:00,93.06,93.06,92.89,92.89,38927.0,92.9155,92.9155,92.7457,92.7457,38927.0
2024-06-06 13:10:00,92.89,93.04,92.88,92.97,46111.0,92.7457,92.8955,92.7358,92.8256,46111.0
2024-06-06 13:15:00,92.98,93.08,92.95,93.04,26428.0,92.8356,92.9354,92.8056,92.8955,26428.0
2024-06-06 13:20:00,93.05,93.21,93.0,93.19,62268.0,92.9055,93.0652,92.8556,93.0453,62268.0
2024-06-06 13:25:00,93.19,93.26,93.17,93.23,95495.0,93.0453,93.1152,93.0253,93.0852,95495.0
2024-06-06 13:30:00,93.24,93.3,93.22,93.27,33215.0,93.0952,93.1551,93.0752,93.1251,33215.0
2024-06-06 13:35:00,93.27,93.44,93.25,93.38,65518.0,93.1251,93.2949,93.1052,93.235,65518.0
2024-06-06 13:40:00,93.38,93.41,93.34,93.39,34149.0,93.235,93.2649,93.195,93.245,34149.0
2024-06-06 13:45:00,93.38,93.4,93.29,93.29,34887.0,93.235,93.2549,93.1451,93.1451,34887.0
2024-06-06 13:50:00,93.29,93.33,93.26,93.27,27345.0,93.1451,93.1851,93.1152,93.1251,27345.0
2024-06-06 13:55:00,93.28,93.3,93.15,93.18,27538.0,93.1351,93.1551,93.0053,93.0353,27538.0
2024-06-06 14:00:00,93.17,93.2,93.08,93.11,22594.0,93.0253,93.0553,92.9354,92.9654,22594.0
2024-06-06 14:05:00,93.09,93.09,92.89,92.91,53146.0,92.9454,92.9454,92.7457,92.7657,53146.0
2024-06-06 14:10:00,92.91,92.94,92.84,92.93,38523.0,92.7657,92.7957,92.6958,92.7857,38523.0
2024-06-06 14:15:00,92.93,93.03,92.88,93.02,57883.0,92.7857,92.8855,92.7358,92.8755,57883.0
2024-06-06 14:20:00,93.02,93.12,92.99,93.08,34715.0,92.8755,92.9754,92.8456,92.9354,34715.0
2024-06-06 14:25:00,93.08,93.14,93.04,93.1,28791.0,92.9354,92.9953,92.8955,92.9554,28791.0
2024-06-06 14:30:00,93.1,93.13,93.07,93.11,19189.0,92.9554,92.9854,92.9255,92.9654,19189.0
2024-06-06 14:35:00,93.11,93.22,93.09,93.21,26225.0,92.9654,93.0752,92.9454,93.0652,26225.0
2024-06-06 14:40:00,93.23,93.28,93.18,93.19,26241.0,93.0852,93.1351,93.0353,93.0453,26241.0
2024-06-06 14:45:00,93.19,93.24,93.17,93.23,22920.0,93.0453,93.0952,93.0253,93.0852,22920.0
2024-06-06 14:50:00,93.23,93.32,93.22,93.27,29703.0,93.0852,93.1751,93.0752,93.1251,29703.0
2024-06-06 14:55:00,93.27,93.31,93.22,93.22,30308.0,93.1251,93.1651,93.0752,93.0752,30308.0
2024-06-06 15:00:00,93.2,93.2,93.05,93.1,124793.0,93.0553,93.0553,92.9055,92.9554,124793.0
2024-06-06 15:05:00,93.1,93.17,93.06,93.11,40038.0,92.9554,93.0253,92.9155,92.9654,40038.0
2024-06-06 15:10:00,93.11,93.16,93.03,93.04,168568.0,92.9654,93.0153,92.8855,92.8955,168568.0
2024-06-06 15:15:00,93.04,93.14,93.03,93.08,34852.0,92.8955,92.9953,92.8855,92.9354,34852.0
2024-06-06 15:20:00,93.07,93.07,92.98,92.98,37174.0,92.9255,92.9255,92.8356,92.8356,37174.0
2024-06-06 15:25:00,92.98,93.09,92.94,93.06,39080.0,92.8356,92.9454,92.7957,92.9155,39080.0
2024-06-06 15:30:00,93.06,93.11,93.02,93.1,33736.0,92.9155,92.9654,92.8755,92.9554,33736.0
2024-06-06 15:35:00,93.09,93.11,92.98,92.99,48393.0,92.9454,92.9654,92.8356,92.8456,48393.0
2024-06-06 15:40:00,92.98,93.02,92.95,92.98,83173.0,92.8356,92.8755,92.8056,92.8356,83173.0
2024-06-06 15:45:00,92.97,93.01,92.93,92.95,102336.0,92.8256,92.8656,92.7857,92.8056,102336.0
2024-06-06 15:50:00,92.95,93.14,92.88,92.89,282654.0,92.8056,92.9953,92.7358,92.7457,282654.0
2024-06-06 15:55:00,92.89,92.91,92.74,92.77,680613.0,92.7457,92.7657,92.596,92.6259,680613.0
2024-06-07 09:30:00,91.59,91.66,91.17,91.21,215940.0,91.4478,91.5176,91.0284,91.0683,215940.0
2024-06-07 09:35:00,91.21,91.41,91.13,91.28,232178.0,91.0683,91.268,90.9885,91.1382,232178.0
2024-06-07 09:40:00,91.27,91.69,91.27,91.66,165102.0,91.1283,91.5476,91.1283,91.5176,165102.0
2024-06-07 09:45:00,91.67,91.7,91.38,91.53,97118.0,91.5276,91.5576,91.2381,91.3879,97118.0
2024-06-07 09:50:00,91.52,91.73,91.34,91.42,119514.0,91.3779,91.5875,91.1981,91.278,119514.0
2024-06-07 09:55:00,91.43,91.46,91.14,91.34,84826.0,91.288,91.318,90.9985,91.1981,84826.0
2024-06-07 10:00:00,91.34,91.69,91.22,91.64,62531.0,91.1981,91.5476,91.0783,91.4977,62531.0
2024-06-07 10:05:00,91.66,91.78,91.59,91.64,54591.0,91.5176,91.6375,91.4478,91.4977,54591.0
2024-06-07 10:10:00,91.64,91.68,91.45,91.61,40645.0,91.4977,91.5376,91.308,91.4677,40645.0
2024-06-07 10:15:00,91.61,91.75,91.54,91.63,82356.0,91.4677,91.6075,91.3978,91.4877,82356.0
2024-06-07 10:20:00,91.64,91.92,91.56,91.91,42967.0,91.4977,91.7772,91.4178,91.7673,42967.0
2024-06-07 10:25:00,91.9,91.93,91.81,91.92,41028.0,91.7573,91.7872,91.6674,91.7772,41028.0
2024-06-07 10:30:00,91.93,91.98,91.82,91.89,26502.0,91.7872,91.8372,91.6774,91.7473,26502.0
2024-06-07 10:35:00,91.9,92.26,91.85,92.25,65131.0,91.7573,92.1167,91.7074,92.1067,65131.0
2024-06-07 10:40:00,92.26,92.32,92.16,92.27,48000.0,92.1167,92.1766,92.0169,92.1267,48000.0
2024-06-07 10:45:00,92.27,92.49,92.26,92.35,55713.0,92.1267,92.3464,92.1167,92.2066,55713.0
2024-06-07 10:50:00,92.34,92.35,92.1,92.12,41043.0,92.1966,92.2066,91.957,91.9769,41043.0
2024-06-07 10:55:00,92.11,92.15,91.84,91.85,45003.0,91.9669,92.0069,91.6974,91.7074,45003.0
2024-06-07 11:00:00,91.85,91.89,91.73,91.8,81624.0,91.7074,91.7473,91.5875,91.6574,81624.0
2024-06-07 11:05:00,91.81,91.81,91.68,91.78,38324.0,91.6674,91.6674,91.5376,91.6375,38324.0
2024-06-07 11:10:00,91.78,91.79,91.67,91.79,25484.0,91.6375,91.6474,91.5276,91.6474,25484.0
2024-06-07 11:15:00,91.8,91.82,91.64,91.66,22730.0,91.6574,91.6774,91.4977,91.5176,22730.0
2024-06-07 11:20:00,91.66,91.99,91.64,91.99,37490.0,91.5176,91.8471,91.4977,91.8471,37490.0
2024-06-07 11:25:00,91.99,92.02,91.94,91.97,32041.0,91.8471,91.8771,91.7972,91.8272,32041.0
2024-06-07 11:30:00,91.97,92.09,91.91,92.09,56105.0,91.8272,91.947,91.7673,91.947,56105.0
2024-06-07 11:35:00,92.08,92.15,92.04,92.14,53737.0,91.937,92.0069,91.8971,91.9969,53737.0
2024-06-07 11:40:00,92.16,92.21,92.08,92.1,40255.0,92.0169,92.0668,91.937,91.957,40255.0
2024-06-07 11:45:00,92.1,92.15,92.06,92.15,32896.0,91.957,92.0069,91.917,92.0069,32896.0
2024-06-07 11:50:00,92.15,92.15,91.95,91.97,23699.0,92.0069,92.0069,91.8072,91.8272,23699.0
2024-06-07 11:55:00,91.98,91.99,91.91,91.92,25100.0,91.8372,91.8471,91.7673,91.7772,25100.0
2024-06-07 12:00:00,91.91,91.92,91.81,91.91,31289.0,91.7673,91.7772,91.6674,91.7673,31289.0
2024-06-07 12:05:00,91.91,91.93,91.81,91.82,22999.0,91.7673,91.7872,91.6674,91.6774,22999.0
2024-06-07 12:10:00,91.83,91.84,91.72,91.75,25642.0,91.6874,91.6974,91.5776,91.6075,25642.0
2024-06-07 12:15:00,91.76,91.82,91.76,91.81,28910.0,91.6175,91.6774,91.6175,91.6674,28910.0
2024-06-07 12:20:00,91.81,91.95,91.8,91.93,32632.0,91.6674,91.8072,91.6574,91.7872,32632.0
2024-06-07 12:25:00,91.92,91.98,91.9,91.93,26666.0,91.7772,91.8372,91.7573,91.7872,26666.0
2024-06-07 12:30:00,91.94,92.01,91.76,91.78,33623.0,91.7972,91.8671,91.6175,91.6375,33623.0
2024-06-07 12:35:00,91.77,91.81,91.66,91.7,27612.0,91.6275,91.6674,91.5176,91.5576,27612.0
2024-06-07 12:40:00,91.71,91.72,91.64,91.67,25479.0,91.5676,91.5776,91.4977,91.5276,25479.0
2024-06-07 12:45:00,91.67,91.71,91.53,91.56,34233.0,91.5276,91.5676,91.3879,91.4178,34233.0
2024-06-07 12:50:00,91.54,91.66,91.52,91.66,24258.0,91.3978,91.5176,91.3779,91.5176,24258.0
2024-06-07 12:55:00,91.67,91.79,91.67,91.77,31367.0,91.5276,91.6474,91.5276,91.6275,31367.0
2024-06-07 13:00:00,91.77,91.78,91.69,91.73,21932.0,91.6275,91.6375,91.5476,91.5875,21932.0
2024-06-07 13:05:00,91.75,91.86,91.75,91.8,17826.0,91.6075,91.7173,91.6075,91.6574,17826.0
2024-06-07 13:10:00,91.79,91.81,91.68,91.77,33991.0,91.6474,91.6674,91.5376,91.6275,33991.0
2024-06-07 13:15:00,91.77,91.8,91.72,91.79,32819.0,91.6275,91.6574,91.5776,91.6474,32819.0
2024-06-07 13:20:00,91.79,91.89,91.77,91.82,31612.0,91.6474,91.7473,91.6275,91.6774,31612.0
2024-06-07 13:25:00,91.83,91.84,91.5,91.52,29061.0,91.6874,91.6974,91.3579,91.3779,29061.0
2024-06-07 13:30:00,91.53,91.57,91.46,91.46,82237.0,91.3879,91.4278,91.318,91.318,82237.0
2024-06-07 13:35:00,91.47,91.53,91.44,91.47,41487.0,91.3279,91.3879,91.298,91.3279,41487.0
2024-06-07 13:40:00,91.47,91.49,91.38,91.49,33612.0,91.3279,91.3479,91.2381,91.3479,33612.0
2024-06-07 13:45:00,91.5,91.52,91.44,91.44,38834.0,91.3579,91.3779,91.298,91.298,38834.0
2024-06-07 13:50:00,91.44,91.47,91.35,91.36,35596.0,91.298,91.3279,91.2081,91.2181,35596.0
2024-06-07 13:55:00,91.36,91.4,91.25,91.25,73160.0,91.2181,91.2581,91.1083,91.1083,73160.0
2024-06-07 14:00:00,91.24,91.24,91.05,91.08,82406.0,91.0983,91.0983,90.9086,90.9385,82406.0
2024-06-07 14:05:00,91.07,91.18,90.99,91.15,108162.0,90.9286,91.0384,90.8487,91.0084,108162.0
2024-06-07 14:10:00,91.15,91.18,90.94,90.95,75299.0,91.0084,91.0384,90.7988,90.8088,75299.0
2024-06-07 14:15:00,90.95,91.06,90.92,91.02,75894.0,90.8088,90.9186,90.7788,90.8786,75894.0
2024-06-07 14:20:00,91.01,91.19,91.0,91.16,44115.0,90.8687,91.0484,90.8587,91.0184,44115.0
2024-06-07 14:25:00,91.17,91.2,91.11,91.13,59449.0,91.0284,91.0584,90.9685,90.9885,59449.0
2024-06-07 14:30:00,91.11,91.16,91.08,91.11,28890.0,90.9685,91.0184,90.9385,90.9685,28890.0
2024-06-07 14:35:00,91.1,91.21,91.07,91.18,40624.0,90.9585,91.0683,90.9286,91.0384,40624.0
2024-06-07 14:40:00,91.17,91.29,91.17,91.27,49054.0,91.0284,91.1482,91.0284,91.1283,49054.0
2024-06-07 14:45:00,91.28,91.32,91.22,91.29,42008.0,91.1382,91.1782,91.0783,91.1482,42008.0
2024-06-07 14:50:00,91.28,91.37,91.22,91.33,49130.0,91.1382,91.2281,91.0783,91.1882,49130.0
2024-06-07 14:55:00,91.33,91.33,91.18,91.19,38153.0,91.1882,91.1882,91.0384,91.0484,38153.0
2024-06-07 15:00:00,91.19,91.31,91.09,91.31,65985.0,91.0484,91.1682,90.9485,91.1682,65985.0
2024-06-07 15:05:00,91.31,91.33,91.2,91.2,52070.0,91.1682,91.1882,91.0584,91.0584,52070.0
2024-06-07 15:10:00,91.2,91.27,91.18,91.2,35078.0,91.0584,91.1283,91.0384,91.0584,35078.0
2024-06-07 15:15:00,91.21,91.36,91.21,91.25,29965.0,91.0683,91.2181,91.0683,91.1083,29965.0
2024-06-07 15:20:00,91.25,91.32,91.19,91.31,84507.0,91.1083,91.1782,91.0484,91.1682,84507.0
2024-06-07 15:25:00,91.31,91.44,91.28,91.38,79231.0,91.1682,91.298,91.1382,91.2381,79231.0
2024-06-07 15:30:00,91.37,91.48,91.33,91.48,119693.0,91.2281,91.3379,91.1882,91.3379,119693.0
2024-06-07 15:35:00,91.47,91.55,91.44,91.51,135294.0,91.3279,91.4078,91.298,91.3679,135294.0
2024-06-07 15:40:00,91.51,91.54,91.46,91.5,140587.0,91.3679,91.3978,91.318,91.3579,140587.0
2024-06-07 15:45:00,91.5,91.59,91.39,91.59,144391.0,91.3579,91.4478,91.2481,91.4478,144391.0
2024-06-07 15:50:00,91.58,91.73,91.46,91.46,278614.0,91.4378,91.5875,91.318,91.318,278614.0
2024-06-07 15:55:00,91.46,91.49,91.33,91.37,719565.0,91.318,91.3479,91.1882,91.2281,719565.0
2024-06-10 09:30:00,90.45,90.59,89.91,89.98,358626.0,90.3095,90.4493,89.7704,89.8403,358626.0
2024-06-10 09:35:00,89.96,89.96,89.38,89.57,253236.0,89.8203,89.8203,89.2412,89.4309,253236.0
2024-06-10 09:40:00,89.57,89.94,89.5,89.9,154917.0,89.4309,89.8003,89.361,89.7604,154917.0
2024-06-10 09:45:00,89.88,89.91,89.62,89.71,98299.0,89.7404,89.7704,89.4808,89.5707,98299.0
2024-06-10 09:50:00,89.72,89.87,89.65,89.84,90552.0,89.5807,89.7304,89.5108,89.7005,90552.0
2024-06-10 09:55:00,89.84,90.16,89.75,90.11,73882.0,89.7005,90.02,89.6106,89.9701,73882.0
2024-06-10 10:00:00,90.11,90.22,90.01,90.16,54416.0,89.9701,90.0799,89.8702,90.02,54416.0
2024-06-10 10:05:00,90.15,90.2,89.87,89.93,73443.0,90.01,90.0599,89.7304,89.7903,73443.0
2024-06-10 10:10:00,89.93,89.98,89.73,89.89,50743.0,89.7903,89.8403,89.5906,89.7504,50743.0
2024-06-10 10:15:00,89.89,90.04,89.8,90.0,32374.0,89.7504,89.9002,89.6605,89.8602,32374.0
2024-06-10 10:20:00,90.01,90.28,90.01,90.24,37613.0,89.8702,90.1398,89.8702,90.0999,37613.0
2024-06-10 10:25:00,90.23,90.31,90.17,90.28,19291.0,90.0899,90.1697,90.03,90.1398,19291.0
2024-06-10 10:30:00,90.29,90.59,90.21,90.57,30169.0,90.1498,90.4493,90.0699,90.4293,30169.0
2024-06-10 10:35:00,90.61,90.92,90.6,90.9,117007.0,90.4693,90.7788,90.4593,90.7588,117007.0
2024-06-10 10:40:00,90.9,90.94,90.77,90.93,83739.0,90.7588,90.7988,90.629,90.7888,83739.0
2024-06-10 10:45:00,90.92,91.2,90.91,91.19,111875.0,90.7788,91.0584,90.7688,91.0484,111875.0
2024-06-10 10:50:00,91.19,91.25,91.0,91.05,127298.0,91.0484,91.1083,90.8587,90.9086,127298.0
2024-06-10 10:55:00,91.04,91.12,90.97,91.04,42441.0,90.8986,90.9785,90.8287,90.8986,42441.0
2024-06-10 11:00:00,91.05,91.08,90.88,90.89,86579.0,90.9086,90.9385,90.7389,90.7488,86579.0
2024-06-10 11:05:00,90.89,91.03,90.83,91.0,35514.0,90.7488,90.8886,90.6889,90.8587,35514.0
2024-06-10 11:10:00,91.02,91.03,90.9,90.97,24791.0,90.8786,90.8886,90.7588,90.8287,24791.0
2024-06-10 11:15:00,90.98,91.0,90.9,90.93,24839.0,90.8387,90.8587,90.7588,90.7888,24839.0
2024-06-10 11:20:00,90.93,91.05,90.91,91.04,39599.0,90.7888,90.9086,90.7688,90.8986,39599.0
2024-06-10 11:25:00,91.05,91.16,91.03,91.09,41792.0,90.9086,91.0184,90.8886,90.9485,41792.0
2024-06-10 11:30:00,91.09,91.19,91.09,91.12,30939.0,90.9485,91.0484,90.9485,90.9785,30939.0
2024-06-10 11:35:00,91.13,91.14,91.03,91.05,34744.0,90.9885,90.9985,90.8886,90.9086,34744.0
2024-06-10 11:40:00,91.05,91.07,90.99,90.99,20024.0,90.9086,90.9286,90.8487,90.8487,20024.0
2024-06-10 11:45:00,91.0,91.16,91.0,91.12,37359.0,90.8587,91.0184,90.8587,90.9785,37359.0
2024-06-10 11:50:00,91.12,91.2,91.1,91.18,33555.0,90.9785,91.0584,90.9585,91.0384,33555.0
2024-06-10 11:55:00,91.18,91.33,91.18,91.21,35566.0,91.0384,91.1882,91.0384,91.0683,35566.0
2024-06-10 12:00:00,91.23,91.3,91.2,91.22,45061.0,91.0883,91.1582,91.0584,91.0783,45061.0
2024-06-10 12:05:00,91.21,91.21,90.9,90.91,38820.0,91.0683,91.0683,90.7588,90.7688,38820.0
2024-06-10 12:10:00,90.9,90.9,90.73,90.77,34663.0,90.7588,90.7588,90.5891,90.629,34663.0
2024-06-10 12:15:00,90.78,90.86,90.75,90.84,42951.0,90.639,90.7189,90.6091,90.6989,42951.0
2024-06-10 12:20:00,90.85,91.0,90.85,90.92,31442.0,90.7089,90.8587,90.7089,90.7788,31442.0
2024-06-10 12:25:00,90.93,90.94,90.81,90.83,12518.0,90.7888,90.7988,90.669,90.6889,12518.0
2024-06-10 12:30:00,90.83,90.84,90.71,90.71,32553.0,90.6889,90.6989,90.5691,90.5691,32553.0
2024-06-10 12:35:00,90.7,90.84,90.69,90.83,24249.0,90.5591,90.6989,90.5492,90.6889,24249.0
2024-06-10 12:40:00,90.83,90.86,90.79,90.83,31702.0,90.6889,90.7189,90.649,90.6889,31702.0
2024-06-10 12:45:00,90.82,90.84,90.62,90.63,39435.0,90.679,90.6989,90.4793,90.4892,39435.0
2024-06-10 12:50:00,90.62,90.73,90.61,90.72,40487.0,90.4793,90.5891,90.4693,90.5791,40487.0
2024-06-10 12:55:00,90.72,90.75,90.68,90.73,27780.0,90.5791,90.6091,90.5392,90.5891,27780.0
2024-06-10 13:00:00,90.73,90.73,90.63,90.66,35820.0,90.5891,90.5891,90.4892,90.5192,35820.0
2024-06-10 13:05:00,90.65,90.71,90.57,90.63,21029.0,90.5092,90.5691,90.4293,90.4892,21029.0
2024-06-10 13:10:00,90.62,90.67,90.59,90.65,38853.0,90.4793,90.5292,90.4493,90.5092,38853.0
2024-06-10 13:15:00,90.65,90.71,90.62,90.71,28685.0,90.5092,90.5691,90.4793,90.5691,28685.0
2024-06-10 13:20:00,90.71,90.78,90.67,90.68,19538.0,90.5691,90.639,90.5292,90.5392,19538.0
2024-06-10 13:25:00,90.68,90.75,90.59,90.61,16996.0,90.5392,90.6091,90.4493,90.4693,16996.0
2024-06-10 13:30:00,90.6,90.65,90.57,90.58,24951.0,90.4593,90.5092,90.4293,90.4393,24951.0
2024-06-10 13:35:00,90.58,90.76,90.56,90.72,22564.0,90.4393,90.619,90.4194,90.5791,22564.0
2024-06-10 13:40:00,90.73,90.86,90.73,90.84,31628.0,90.5891,90.7189,90.5891,90.6989,31628.0
2024-06-10 13:45:00,90.84,91.14,90.83,91.05,57104.0,90.6989,90.9985,90.6889,90.9086,57104.0
2024-06-10 13:50:00,91.05,91.09,90.92,90.93,64387.0,90.9086,90.9485,90.7788,90.7888,64387.0
2024-06-10 13:55:00,90.93,91.02,90.91,90.98,75494.0,90.7888,90.8786,90.7688,90.8387,75494.0
2024-06-10 14:00:00,90.98,91.12,90.98,91.04,41809.0,90.8387,90.9785,90.8387,90.8986,41809.0
2024-06-10 14:05:00,91.04,91.06,90.92,90.93,46360.0,90.8986,90.9186,90.7788,90.7888,46360.0
2024-06-10 14:10:00,90.93,90.94,90.71,90.75,43849.0,90.7888,90.7988,90.5691,90.6091,43849.0
2024-06-10 14:15:00,90.74,90.79,90.63,90.63,60378.0,90.5991,90.649,90.4892,90.4892,60378.0
2024-06-10 14:20:00,90.63,90.65,90.52,90.55,44794.0,90.4892,90.5092,90.3794,90.4094,44794.0
2024-06-10 14:25:00,90.52,90.59,90.46,90.47,43062.0,90.3794,90.4493,90.3195,90.3295,43062.0
2024-06-10 14:30:00,90.46,90.68,90.45,90.67,48526.0,90.3195,90.5392,90.3095,90.5292,48526.0
2024-06-10 14:35:00,90.67,91.04,90.67,91.01,48835.0,90.5292,90.8986,90.5292,90.8687,48835.0
2024-06-10 14:40:00,91.0,91.23,90.97,91.21,36764.0,90.8587,91.0883,90.8287,91.0683,36764.0
2024-06-10 14:45:00,91.22,91.31,91.17,91.3,38899.0,91.0783,91.1682,91.0284,91.1582,38899.0
2024-06-10 14:50:00,91.29,91.37,91.22,91.29,66702.0,91.1482,91.2281,91.0783,91.1482,66702.0
2024-06-10 14:55:00,91.28,91.29,91.23,91.25,35542.0,91.1382,91.1482,91.0883,91.1083,35542.0
2024-06-10 15:00:00,91.25,91.32,91.16,91.2,70706.0,91.1083,91.1782,91.0184,91.0584,70706.0
2024-06-10 15:05:00,91.2,91.29,91.18,91.24,52899.0,91.0584,91.1482,91.0384,91.0983,52899.0
2024-06-10 15:10:00,91.24,91.48,91.17,91.48,87482.0,91.0983,91.3379,91.0284,91.3379,87482.0
2024-06-10 15:15:00,91.48,91.55,91.44,91.5,95564.0,91.3379,91.4078,91.298,91.3579,95564.0
2024-06-10 15:20:00,91.51,91.69,91.51,91.68,91474.0,91.3679,91.5476,91.3679,91.5376,91474.0
2024-06-10 15:25:00,91.67,91.73,91.64,91.72,57593.0,91.5276,91.5875,91.4977,91.5776,57593.0
2024-06-10 15:30:00,91.71,91.81,91.7,91.77,93769.0,91.5676,91.6674,91.5576,91.6275,93769.0
2024-06-10 15:35:00,91.76,91.86,91.73,91.86,102124.0,91.6175,91.7173,91.5875,91.7173,102124.0
2024-06-10 15:40:00,91.86,91.95,91.82,91.87,131452.0,91.7173,91.8072,91.6774,91.7273,131452.0
2024-06-10 15:45:00,91.87,91.95,91.84,91.88,150656.0,91.7273,91.8072,91.6974,91.7373,150656.0
2024-06-10 15:50:00,91.88,92.05,91.76,92.02,307682.0,91.7373,91.907,91.6175,91.8771,307682.0
2024-06-10 15:55:00,92.03,92.05,91.75,92.01,439343.0,91.8871,91.907,91.6075,91.8671,439343.0
2024-06-11 09:30:00,91.21,91.51,90.9,91.04,166460.0,91.0683,91.3679,90.7588,90.8986,166460.0
2024-06-11 09:35:00,91.02,91.39,90.9,91.06,117750.0,90.8786,91.2481,90.7588,90.9186,117750.0
2024-06-11 09:40:00,91.06,91.47,90.99,91.37,61824.0,90.9186,91.3279,90.8487,91.2281,61824.0
2024-06-11 09:45:00,91.37,91.37,91.03,91.19,54590.0,91.2281,91.2281,90.8886,91.0484,54590.0
2024-06-11 09:50:00,91.18,91.31,91.09,91.18,37325.0,91.0384,91.1682,90.9485,91.0384,37325.0
2024-06-11 09:55:00,91.17,91.22,90.9,91.15,88725.0,91.0284,91.0783,90.7588,91.0084,88725.0
2024-06-11 10:00:00,91.14,91.31,91.03,91.31,55782.0,90.9985,91.1682,90.8886,91.1682,55782.0
2024-06-11 10:05:00,91.32,91.39,91.21,91.33,87520.0,91.1782,91.2481,91.0683,91.1882,87520.0
2024-06-11 10:10:00,91.34,91.34,90.99,91.0,40029.0,91.1981,91.1981,90.8487,90.8587,40029.0
2024-06-11 10:15:00,91.01,91.25,90.99,91.17,26631.0,90.8687,91.1083,90.8487,91.0284,26631.0
2024-06-11 10:20:00,91.17,91.23,90.82,90.99,68762.0,91.0284,91.0883,90.679,90.8487,68762.0
2024-06-11 10:25:00,90.99,91.07,90.96,91.03,51763.0,90.8487,90.9286,90.8187,90.8886,51763.0
2024-06-11 10:30:00,91.02,91.27,91.02,91.22,56761.0,90.8786,91.1283,90.8786,91.0783,56761.0
2024-06-11 10:35:00,91.22,91.46,91.22,91.46,33679.0,91.0783,91.318,91.0783,91.318,33679.0
2024-06-11 10:40:00,91.47,91.59,91.46,91.47,111119.0,91.3279,91.4478,91.318,91.3279,111119.0
2024-06-11 10:45:00,91.46,91.62,91.44,91.6,12048.0,91.318,91.4777,91.298,91.4577,12048.0
2024-06-11 10:50:00,91.61,91.71,91.59,91.64,26494.0,91.4677,91.5676,91.4478,91.4977,26494.0
2024-06-11 10:55:00,91.64,91.69,91.46,91.47,13704.0,91.4977,91.5476,91.318,91.3279,13704.0
2024-06-11 11:00:00,91.48,91.5,91.4,91.41,16360.0,91.3379,91.3579,91.2581,91.268,16360.0
2024-06-11 11:05:00,91.42,91.42,91.14,91.19,73376.0,91.278,91.278,90.9985,91.0484,73376.0
2024-06-11 11:10:00,91.19,91.25,91.16,91.19,15326.0,91.0484,91.1083,91.0184,91.0484,15326.0
2024-06-11 11:15:00,91.21,91.39,91.2,91.37,18112.0,91.0683,91.2481,91.0584,91.2281,18112.0
2024-06-11 11:20:00,91.37,91.39,91.32,91.37,29323.0,91.2281,91.2481,91.1782,91.2281,29323.0
2024-06-11 11:25:00,91.37,91.45,91.33,91.38,23588.0,91.2281,91.308,91.1882,91.2381,23588.0
2024-06-11 11:30:00,91.38,91.41,91.23,91.26,18527.0,91.2381,91.268,91.0883,91.1183,18527.0
2024-06-11 11:35:00,91.26,91.29,91.21,91.25,10266.0,91.1183,91.1482,91.0683,91.1083,10266.0
2024-06-11 11:40:00,91.22,91.4,91.19,91.3,292301.0,91.0783,91.2581,91.0484,91.1582,292301.0
2024-06-11 11:45:00,91.3,91.36,91.27,91.33,44832.0,91.1582,91.2181,91.1283,91.1882,44832.0
2024-06-11 11:50:00,91.33,91.46,91.31,91.46,19919.0,91.1882,91.318,91.1682,91.318,19919.0
2024-06-11 11:55:00,91.45,91.59,91.45,91.54,34507.0,91.308,91.4478,91.308,91.3978,34507.0
2024-06-11 12:00:00,91.55,91.69,91.52,91.69,27791.0,91.4078,91.5476,91.3779,91.5476,27791.0
2024-06-11 12:05:00,91.7,91.76,91.67,91.76,38853.0,91.5576,91.6175,91.5276,91.6175,38853.0
2024-06-11 12:10:00,91.76,91.84,91.76,91.83,42638.0,91.6175,91.6974,91.6175,91.6874,42638.0
2024-06-11 12:15:00,91.84,91.86,91.72,91.74,27427.0,91.6974,91.7173,91.5776,91.5975,27427.0
2024-06-11 12:20:00,91.74,91.75,91.65,91.68,25771.0,91.5975,91.6075,91.5077,91.5376,25771.0
2024-06-11 12:25:00,91.68,91.75,91.68,91.74,19910.0,91.5376,91.6075,91.5376,91.5975,19910.0
2024-06-11 12:30:00,91.74,91.77,91.72,91.76,23916.0,91.5975,91.6275,91.5776,91.6175,23916.0
2024-06-11 12:35:00,91.77,91.97,91.77,91.95,64203.0,91.6275,91.8272,91.6275,91.8072,64203.0
2024-06-11 12:40:00,91.96,92.1,91.95,92.09,30577.0,91.8172,91.957,91.8072,91.947,30577.0
2024-06-11 12:45:00,92.09,92.1,92.03,92.08,22542.0,91.947,91.957,91.8871,91.937,22542.0
2024-06-11 12:50:00,92.08,92.13,92.06,92.07,21055.0,91.937,91.9869,91.917,91.927,21055.0
2024-06-11 12:55:00,92.07,92.09,91.85,91.88,29595.0,91.927,91.947,91.7074,91.7373,29595.0
2024-06-11 13:00:00,91.88,92.11,91.76,92.1,50546.0,91.7373,91.9669,91.6175,91.957,50546.0
2024-06-11 13:05:00,92.09,92.15,92.07,92.11,45978.0,91.947,92.0069,91.927,91.9669,45978.0
2024-06-11 13:10:00,92.11,92.22,92.11,92.16,25581.0,91.9669,92.0768,91.9669,92.0169,25581.0
2024-06-11 13:15:00,92.18,92.22,92.13,92.14,9540.0,92.0368,92.0768,91.9869,91.9969,9540.0
2024-06-11 13:20:00,92.12,92.15,92.01,92.02,29661.0,91.9769,92.0069,91.8671,91.8771,29661.0
2024-06-11 13:25:00,92.04,92.1,92.02,92.08,11977.0,91.8971,91.957,91.8771,91.937,11977.0
2024-06-11 13:30:00,92.06,92.15,92.05,92.08,26061.0,91.917,92.0069,91.907,91.937,26061.0
2024-06-11 13:35:00,92.08,92.2,92.06,92.2,9120.0,91.937,92.0568,91.917,92.0568,9120.0
2024-06-11 13:40:00,92.21,92.29,92.16,92.28,17499.0,92.0668,92.1467,92.0169,92.1367,17499.0
2024-06-11 13:45:00,92.3,92.32,92.23,92.27,10689.0,92.1567,92.1766,92.0868,92.1267,10689.0
2024-06-11 13:50:00,92.28,92.34,92.24,92.3,12544.0,92.1367,92.1966,92.0967,92.1567,12544.0
2024-06-11 13:55:00,92.32,92.5,92.15,92.16,307780.0,92.1766,92.3563,92.0069,92.0169,307780.0
2024-06-11 14:00:00,92.16,92.36,92.14,92.34,49980.0,92.0169,92.2166,91.9969,92.1966,49980.0
2024-06-11 14:05:00,92.34,92.39,92.3,92.35,50733.0,92.1966,92.2465,92.1567,92.2066,50733.0
2024-06-11 14:10:00,92.36,92.61,92.36,92.61,108815.0,92.2166,92.4662,92.2166,92.4662,108815.0
2024-06-11 14:15:00,92.6,92.65,92.54,92.62,75853.0,92.4562,92.5061,92.3963,92.4762,75853.0
2024-06-11 14:20:00,92.63,92.74,92.62,92.63,54159.0,92.4861,92.596,92.4762,92.4861,54159.0
2024-06-11 14:25:00,92.63,92.73,92.63,92.7,66870.0,92.4861,92.586,92.4861,92.556,66870.0
2024-06-11 14:30:00,92.7,92.77,92.61,92.7,81409.0,92.556,92.6259,92.4662,92.556,81409.0
2024-06-11 14:35:00,92.69,92.75,92.62,92.67,65796.0,92.546,92.606,92.4762,92.5261,65796.0
2024-06-11 14:40:00,92.67,92.78,92.67,92.69,51805.0,92.5261,92.6359,92.5261,92.546,51805.0
2024-06-11 14:45:00,92.68,92.71,92.65,92.7,40898.0,92.5361,92.566,92.5061,92.556,40898.0
2024-06-11 14:50:00,92.68,92.68,92.48,92.5,51099.0,92.5361,92.5361,92.3364,92.3563,51099.0
2024-06-11 14:55:00,92.49,92.51,92.42,92.46,51058.0,92.3464,92.3663,92.2765,92.3164,51058.0
2024-06-11 15:00:00,92.46,92.62,92.46,92.57,33568.0,92.3164,92.4762,92.3164,92.4262,33568.0
2024-06-11 15:05:00,92.57,92.63,92.54,92.6,22774.0,92.4262,92.4861,92.3963,92.4562,22774.0
2024-06-11 15:10:00,92.6,92.63,92.51,92.56,63832.0,92.4562,92.4861,92.3663,92.4163,63832.0
2024-06-11 15:15:00,92.56,92.62,92.5,92.51,35967.0,92.4163,92.4762,92.3563,92.3663,35967.0
2024-06-11 15:20:00,92.5,92.54,92.43,92.54,66848.0,92.3563,92.3963,92.2865,92.3963,66848.0
2024-06-11 15:25:00,92.54,92.54,92.43,92.45,47991.0,92.3963,92.3963,92.2865,92.3064,47991.0
2024-06-11 15:30:00,92.45,92.48,92.39,92.39,48043.0,92.3064,92.3364,92.2465,92.2465,48043.0
2024-06-11 15:35:00,92.4,92.43,92.36,92.37,78906.0,92.2565,92.2865,92.2166,92.2265,78906.0
2024-06-11 15:40:00,92.38,92.46,92.35,92.44,96305.0,92.2365,92.3164,92.2066,92.2964,96305.0
2024-06-11 15:45:00,92.44,92.54,92.42,92.47,93774.0,92.2964,92.3963,92.2765,92.3264,93774.0
2024-06-11 15:50:00,92.47,92.8,92.47,92.7,173444.0,92.3264,92.6559,92.3264,92.556,173444.0
2024-06-11 15:55:00,92.7,92.71,92.41,92.41,294938.0,92.556,92.566,92.2665,92.2665,294938.0
2024-06-12 09:30:00,95.05,95.4,94.62,94.74,612474.0,94.9024,95.2518,94.4731,94.5929,612474.0
2024-06-12 09:35:00,94.77,94.85,94.48,94.58,276587.0,94.6228,94.7027,94.3333,94.4331,276587.0
2024-06-12 09:40:00,94.59,94.88,94.29,94.84,205774.0,94.4431,94.7326,94.1436,94.6927,205774.0
2024-06-12 09:45:00,94.87,94.92,94.51,94.52,301137.0,94.7227,94.7726,94.3632,94.3732,301137.0
2024-06-12 09:50:00,94.52,94.58,94.16,94.31,128802.0,94.3732,94.4331,94.0138,94.1635,128802.0
2024-06-12 09:55:00,94.35,94.63,94.29,94.47,146010.0,94.2035,94.483,94.1436,94.3233,146010.0
2024-06-12 10:00:00,94.47,94.61,94.32,94.41,150584.0,94.3233,94.4631,94.1735,94.2634,150584.0
2024-06-12 10:05:00,94.42,94.47,94.28,94.43,102994.0,94.2734,94.3233,94.1336,94.2833,102994.0
2024-06-12 10:10:00,94.43,94.65,94.29,94.65,106675.0,94.2833,94.503,94.1436,94.503,106675.0
2024-06-12 10:15:00,94.66,94.77,94.53,94.75,111181.0,94.513,94.6228,94.3832,94.6028,111181.0
2024-06-12 10:20:00,94.76,94.89,94.67,94.89,87927.0,94.6128,94.7426,94.523,94.7426,87927.0
2024-06-12 10:25:00,94.89,94.93,94.69,94.72,82980.0,94.7426,94.7826,94.5429,94.5729,82980.0
2024-06-12 10:30:00,94.72,94.79,94.58,94.77,88557.0,94.5729,94.6428,94.4331,94.6228,88557.0
2024-06-12 10:35:00,94.77,94.85,94.67,94.77,68277.0,94.6228,94.7027,94.523,94.6228,68277.0
2024-06-12 10:40:00,94.78,94.79,94.42,94.5,147868.0,94.6328,94.6428,94.2734,94.3532,147868.0
2024-06-12 10:45:00,94.5,94.53,94.35,94.36,59861.0,94.3532,94.3832,94.2035,94.2135,59861.0
2024-06-12 10:50:00,94.37,94.6,94.31,94.59,57156.0,94.2234,94.4531,94.1635,94.4431,57156.0
2024-06-12 10:55:00,94.6,94.69,94.54,94.57,56000.0,94.4531,94.5429,94.3932,94.4231,56000.0
2024-06-12 11:00:00,94.56,94.68,94.56,94.61,48926.0,94.4131,94.533,94.4131,94.4631,48926.0
2024-06-12 11:05:00,94.61,94.72,94.59,94.66,35973.0,94.4631,94.5729,94.4431,94.513,35973.0
2024-06-12 11:10:00,94.66,94.69,94.57,94.58,34283.0,94.513,94.5429,94.4231,94.4331,34283.0
2024-06-12 11:15:00,94.59,94.73,94.54,94.72,49473.0,94.4431,94.5829,94.3932,94.5729,49473.0
2024-06-12 11:20:00,94.71,94.82,94.67,94.82,132600.0,94.5629,94.6727,94.523,94.6727,132600.0
2024-06-12 11:25:00,94.81,94.86,94.76,94.82,48816.0,94.6628,94.7127,94.6128,94.6727,48816.0
2024-06-12 11:30:00,94.81,94.84,94.72,94.78,45386.0,94.6628,94.6927,94.5729,94.6328,45386.0
2024-06-12 11:35:00,94.78,94.93,94.72,94.92,53073.0,94.6328,94.7826,94.5729,94.7726,53073.0
2024-06-12 11:40:00,94.92,94.96,94.84,94.89,57814.0,94.7726,94.8125,94.6927,94.7426,57814.0
2024-06-12 11:45:00,94.9,94.92,94.79,94.83,54457.0,94.7526,94.7726,94.6428,94.6827,54457.0
2024-06-12 11:50:00,94.81,94.91,94.74,94.88,40439.0,94.6628,94.7626,94.5929,94.7326,40439.0
2024-06-12 11:55:00,94.87,94.93,94.82,94.92,40345.0,94.7227,94.7826,94.6727,94.7726,40345.0
2024-06-12 12:00:00,94.93,94.96,94.85,94.94,36236.0,94.7826,94.8125,94.7027,94.7926,36236.0
2024-06-12 12:05:00,94.94,94.99,94.81,94.82,87744.0,94.7926,94.8425,94.6628,94.6727,87744.0
2024-06-12 12:10:00,94.81,94.9,94.63,94.64,67183.0,94.6628,94.7526,94.483,94.493,67183.0
2024-06-12 12:15:00,94.64,94.64,94.51,94.56,57839.0,94.493,94.493,94.3632,94.4131,57839.0
2024-06-12 12:20:00,94.55,94.63,94.53,94.6,34702.0,94.4032,94.483,94.3832,94.4531,34702.0
2024-06-12 12:25:00,94.6,94.62,94.46,94.54,31525.0,94.4531,94.4731,94.3133,94.3932,31525.0
2024-06-12 12:30:00,94.53,94.63,94.41,94.53,45776.0,94.3832,94.483,94.2634,94.3832,45776.0
2024-06-12 12:35:00,94.54,94.68,94.51,94.51,88805.0,94.3932,94.533,94.3632,94.3632,88805.0
2024-06-12 12:40:00,94.52,94.61,94.52,94.61,34609.0,94.3732,94.4631,94.3732,94.4631,34609.0
2024-06-12 12:45:00,94.61,94.65,94.58,94.62,55816.0,94.4631,94.503,94.4331,94.4731,55816.0
2024-06-12 12:50:00,94.62,94.69,94.6,94.63,38551.0,94.4731,94.5429,94.4531,94.483,38551.0
2024-06-12 12:55:00,94.64,94.77,94.64,94.76,39897.0,94.493,94.6228,94.493,94.6128,39897.0
2024-06-12 13:00:00,94.76,94.87,94.74,94.85,43723.0,94.6128,94.7227,94.5929,94.7027,43723.0
2024-06-12 13:05:00,94.84,94.85,94.73,94.75,46544.0,94.6927,94.7027,94.5829,94.6028,46544.0
2024-06-12 13:10:00,94.74,94.81,94.71,94.74,40921.0,94.5929,94.6628,94.5629,94.5929,40921.0
2024-06-12 13:15:00,94.74,94.8,94.66,94.7,39907.0,94.5929,94.6528,94.513,94.5529,39907.0
2024-06-12 13:20:00,94.7,94.74,94.61,94.64,31034.0,94.5529,94.5929,94.4631,94.493,31034.0
2024-06-12 13:25:00,94.64,94.82,94.63,94.78,30772.0,94.493,94.6727,94.483,94.6328,30772.0
2024-06-12 13:30:00,94.79,94.8,94.57,94.67,33061.0,94.6428,94.6528,94.4231,94.523,33061.0
2024-06-12 13:35:00,94.67,94.78,94.65,94.78,37467.0,94.523,94.6328,94.503,94.6328,37467.0
2024-06-12 13:40:00,94.78,94.83,94.77,94.82,29575.0,94.6328,94.6827,94.6228,94.6727,29575.0
2024-06-12 13:45:00,94.81,94.85,94.78,94.83,32066.0,94.6628,94.7027,94.6328,94.6827,32066.0
2024-06-12 13:50:00,94.83,94.9,94.7,94.72,54046.0,94.6827,94.7526,94.5529,94.5729,54046.0
2024-06-12 13:55:00,94.71,94.74,94.67,94.7,76496.0,94.5629,94.5929,94.523,94.5529,76496.0
2024-06-12 14:00:00,94.71,94.71,93.9,94.37,330194.0,94.5629,94.5629,93.7542,94.2234,330194.0
2024-06-12 14:05:00,94.39,94.61,94.18,94.39,86812.0,94.2434,94.4631,94.0337,94.2434,86812.0
2024-06-12 14:10:00,94.39,94.53,94.33,94.42,50895.0,94.2434,94.3832,94.1835,94.2734,50895.0
2024-06-12 14:15:00,94.43,94.69,94.43,94.58,118934.0,94.2833,94.5429,94.2833,94.4331,118934.0
2024-06-12 14:20:00,94.57,94.59,94.36,94.45,70366.0,94.4231,94.4431,94.2135,94.3033,70366.0
2024-06-12 14:25:00,94.45,94.62,94.45,94.51,47906.0,94.3033,94.4731,94.3033,94.3632,47906.0
2024-06-12 14:30:00,94.51,94.72,94.22,94.55,91092.0,94.3632,94.5729,94.0737,94.4032,91092.0
2024-06-12 14:35:00,94.55,94.8,94.35,94.8,66420.0,94.4032,94.6528,94.2035,94.6528,66420.0
2024-06-12 14:40:00,94.81,94.85,94.0,94.13,108783.0,94.6628,94.7027,93.854,93.9838,108783.0
2024-06-12 14:45:00,94.1,94.22,93.85,94.0,145346.0,93.9539,94.0737,93.7042,93.854,145346.0
2024-06-12 14:50:00,94.02,94.21,93.84,93.86,61532.0,93.874,94.0637,93.6943,93.7142,61532.0
2024-06-12 14:55:00,93.87,94.31,93.85,94.06,134642.0,93.7242,94.1635,93.7042,93.9139,134642.0
2024-06-12 15:00:00,94.06,94.37,94.05,94.17,163194.0,93.9139,94.2234,93.9039,94.0237,163194.0
2024-06-12 15:05:00,94.17,94.18,93.92,94.12,88142.0,94.0237,94.0337,93.7741,93.9738,88142.0
2024-06-12 15:10:00,94.08,94.4,94.07,94.28,97766.0,93.9339,94.2534,93.9239,94.1336,97766.0
2024-06-12 15:15:00,94.26,94.38,94.14,94.23,70479.0,94.1136,94.2334,93.9938,94.0837,70479.0
2024-06-12 15:20:00,94.22,94.28,93.71,93.72,101686.0,94.0737,94.1336,93.5645,93.5744,101686.0
2024-06-12 15:25:00,93.71,93.8,93.29,93.34,222520.0,93.5645,93.6543,93.1451,93.195,222520.0
2024-06-12 15:30:00,93.34,93.45,93.19,93.34,256668.0,93.195,93.3049,93.0453,93.195,256668.0
2024-06-12 15:35:00,93.32,93.44,93.25,93.26,283309.0,93.1751,93.2949,93.1052,93.1152,283309.0
2024-06-12 15:40:00,93.25,93.45,93.2,93.41,167560.0,93.1052,93.3049,93.0553,93.2649,167560.0
2024-06-12 15:45:00,93.41,93.79,93.4,93.72,191965.0,93.2649,93.6443,93.2549,93.5744,191965.0
2024-06-12 15:50:00,93.73,94.19,93.72,94.01,420927.0,93.5844,94.0437,93.5744,93.864,420927.0
2024-06-12 15:55:00,94.01,94.02,93.8,93.8,497160.0,93.864,93.874,93.6543,93.6543,497160.0
2024-06-13 09:30:00,93.78,93.79,93.08,93.49,174623.0,93.6344,93.6443,92.9354,93.3448,174623.0
2024-06-13 09:35:00,93.48,94.22,93.47,94.22,193890.0,93.3348,94.0737,93.3248,94.0737,193890.0
2024-06-13 09:40:00,94.23,94.6,94.23,94.55,128823.0,94.0837,94.4531,94.0837,94.4032,128823.0
2024-06-13 09:45:00,94.56,94.56,94.03,94.09,70898.0,94.4131,94.4131,93.884,93.9439,70898.0
2024-06-13 09:50:00,94.11,94.56,94.11,94.55,59056.0,93.9638,94.4131,93.9638,94.4032,59056.0
2024-06-13 09:55:00,94.55,94.55,94.2,94.35,71227.0,94.4032,94.4032,94.0537,94.2035,71227.0
2024-06-13 10:00:00,94.34,94.43,94.12,94.32,74740.0,94.1935,94.2833,93.9738,94.1735,74740.0
2024-06-13 10:05:00,94.33,94.47,94.22,94.24,46722.0,94.1835,94.3233,94.0737,94.0936,46722.0
2024-06-13 10:10:00,94.23,94.23,93.86,93.87,99679.0,94.0837,94.0837,93.7142,93.7242,99679.0
2024-06-13 10:15:00,93.86,94.13,93.85,94.08,66726.0,93.7142,93.9838,93.7042,93.9339,66726.0
2024-06-13 10:20:00,94.09,94.17,93.91,94.13,50769.0,93.9439,94.0237,93.7642,93.9838,50769.0
2024-06-13 10:25:00,94.17,94.18,93.97,94.13,49971.0,94.0237,94.0337,93.8241,93.9838,49971.0
2024-06-13 10:30:00,94.12,94.18,93.82,93.83,34085.0,93.9738,94.0337,93.6743,93.6843,34085.0
2024-06-13 10:35:00,93.83,93.98,93.73,93.97,91935.0,93.6843,93.834,93.5844,93.8241,91935.0
2024-06-13 10:40:00,93.98,93.99,93.75,93.85,125428.0,93.834,93.844,93.6044,93.7042,125428.0
2024-06-13 10:45:00,93.86,94.04,93.86,94.03,69832.0,93.7142,93.894,93.7142,93.884,69832.0
2024-06-13 10:50:00,94.01,94.08,93.94,94.06,26510.0,93.864,93.9339,93.7941,93.9139,26510.0
2024-06-13 10:55:00,94.06,94.08,93.91,93.96,24191.0,93.9139,93.9339,93.7642,93.8141,24191.0
2024-06-13 11:00:00,93.98,94.16,93.97,94.03,44552.0,93.834,94.0138,93.8241,93.884,44552.0
2024-06-13 11:05:00,94.02,94.12,93.99,94.03,18116.0,93.874,93.9738,93.844,93.884,18116.0
2024-06-13 11:10:00,94.03,94.06,93.77,93.78,38733.0,93.884,93.9139,93.6244,93.6344,38733.0
2024-06-13 11:15:00,93.79,93.85,93.72,93.83,42391.0,93.6443,93.7042,93.5744,93.6843,42391.0
2024-06-13 11:20:00,93.83,93.9,93.74,93.89,113318.0,93.6843,93.7542,93.5944,93.7442,113318.0
2024-06-13 11:25:00,93.88,93.96,93.86,93.95,17023.0,93.7342,93.8141,93.7142,93.8041,17023.0
2024-06-13 11:30:00,93.95,94.08,93.93,94.0,54640.0,93.8041,93.9339,93.7841,93.854,54640.0
2024-06-13 11:35:00,93.99,94.04,93.8,93.8,21258.0,93.844,93.894,93.6543,93.6543,21258.0
2024-06-13 11:40:00,93.79,93.89,93.73,93.81,33927.0,93.6443,93.7442,93.5844,93.6643,33927.0
2024-06-13 11:45:00,93.82,93.82,93.72,93.78,9459.0,93.6743,93.6743,93.5744,93.6344,9459.0
2024-06-13 11:50:00,93.78,93.79,93.63,93.65,20153.0,93.6344,93.6443,93.4846,93.5046,20153.0
2024-06-13 11:55:00,93.67,93.69,93.59,93.6,29693.0,93.5245,93.5445,93.4447,93.4546,29693.0
2024-06-13 12:00:00,93.6,93.63,93.45,93.52,35928.0,93.4546,93.4846,93.3049,93.3748,35928.0
2024-06-13 12:05:00,93.52,93.63,93.51,93.59,23918.0,93.3748,93.4846,93.3648,93.4447,23918.0
2024-06-13 12:10:00,93.6,93.65,93.5,93.65,55497.0,93.4546,93.5046,93.3548,93.5046,55497.0
2024-06-13 12:15:00,93.65,93.67,93.38,93.39,49879.0,93.5046,93.5245,93.235,93.245,49879.0
2024-06-13 12:20:00,93.4,93.51,93.29,93.3,22860.0,93.2549,93.3648,93.1451,93.1551,22860.0
2024-06-13 12:25:00,93.3,93.32,93.18,93.19,23656.0,93.1551,93.1751,93.0353,93.0453,23656.0
2024-06-13 12:30:00,93.19,93.31,93.14,93.31,39365.0,93.0453,93.1651,92.9953,93.1651,39365.0
2024-06-13 12:35:00,93.3,93.39,93.27,93.34,68989.0,93.1551,93.245,93.1251,93.195,68989.0
2024-06-13 12:40:00,93.34,93.46,93.29,93.46,63914.0,93.195,93.3149,93.1451,93.3149,63914.0
2024-06-13 12:45:00,93.48,93.52,93.44,93.52,35858.0,93.3348,93.3748,93.2949,93.3748,35858.0
2024-06-13 12:50:00,93.52,93.74,93.52,93.68,74048.0,93.3748,93.5944,93.3748,93.5345,74048.0
2024-06-13 12:55:00,93.67,93.7,93.57,93.6,24766.0,93.5245,93.5545,93.4247,93.4546,24766.0
2024-06-13 13:00:00,93.59,93.72,93.56,93.66,36679.0,93.4447,93.5744,93.4147,93.5145,36679.0
2024-06-13 13:05:00,93.65,93.74,93.62,93.63,22356.0,93.5046,93.5944,93.4746,93.4846,22356.0
2024-06-13 13:10:00,93.62,93.71,93.59,93.64,12239.0,93.4746,93.5645,93.4447,93.4946,12239.0
2024-06-13 13:15:00,93.64,93.64,93.51,93.56,18743.0,93.4946,93.4946,93.3648,93.4147,18743.0
2024-06-13 13:20:00,93.55,93.57,93.49,93.54,15376.0,93.4047,93.4247,93.3448,93.3947,15376.0
2024-06-13 13:25:00,93.55,93.56,93.5,93.54,11891.0,93.4047,93.4147,93.3548,93.3947,11891.0
2024-06-13 13:30:00,93.54,93.56,93.44,93.5,28036.0,93.3947,93.4147,93.2949,93.3548,28036.0
2024-06-13 13:35:00,93.5,93.52,93.32,93.42,40334.0,93.3548,93.3748,93.1751,93.2749,40334.0
2024-06-13 13:40:00,93.41,93.59,93.38,93.59,20193.0,93.2649,93.4447,93.235,93.4447,20193.0
2024-06-13 13:45:00,93.59,93.66,93.56,93.64,52147.0,93.4447,93.5145,93.4147,93.4946,52147.0
2024-06-13 13:50:00,93.66,93.72,93.62,93.69,13694.0,93.5145,93.5744,93.4746,93.5445,13694.0
2024-06-13 13:55:00,93.71,93.71,93.65,93.7,14706.0,93.5645,93.5645,93.5046,93.5545,14706.0
2024-06-13 14:00:00,93.71,93.85,93.68,93.68,31253.0,93.5645,93.7042,93.5345,93.5345,31253.0
2024-06-13 14:05:00,93.66,93.74,93.6,93.73,16280.0,93.5145,93.5944,93.4546,93.5844,16280.0
2024-06-13 14:10:00,93.73,93.75,93.65,93.67,13585.0,93.5844,93.6044,93.5046,93.5245,13585.0
2024-06-13 14:15:00,93.68,93.68,93.6,93.64,12577.0,93.5345,93.5345,93.4546,93.4946,12577.0
2024-06-13 14:20:00,93.64,93.72,93.64,93.69,57142.0,93.4946,93.5744,93.4946,93.5445,57142.0
2024-06-13 14:25:00,93.7,93.78,93.66,93.75,44140.0,93.5545,93.6344,93.5145,93.6044,44140.0
2024-06-13 14:30:00,93.75,93.85,93.74,93.85,20573.0,93.6044,93.7042,93.5944,93.7042,20573.0
2024-06-13 14:35:00,93.85,93.92,93.75,93.76,27042.0,93.7042,93.7741,93.6044,93.6144,27042.0
2024-06-13 14:40:00,93.75,93.85,93.75,93.81,15089.0,93.6044,93.7042,93.6044,93.6643,15089.0
2024-06-13 14:45:00,93.8,93.81,93.68,93.69,21458.0,93.6543,93.6643,93.5345,93.5445,21458.0
2024-06-13 14:50:00,93.68,93.79,93.65,93.78,23173.0,93.5345,93.6443,93.5046,93.6344,23173.0
2024-06-13 14:55:00,93.78,93.86,93.76,93.77,32811.0,93.6344,93.7142,93.6144,93.6244,32811.0
2024-06-13 15:00:00,93.75,93.87,93.71,93.87,78124.0,93.6044,93.7242,93.5645,93.7242,78124.0
2024-06-13 15:05:00,93.87,93.96,93.79,93.95,40581.0,93.7242,93.8141,93.6443,93.8041,40581.0
2024-06-13 15:10:00,93.96,93.96,93.81,93.83,42657.0,93.8141,93.8141,93.6643,93.6843,42657.0
2024-06-13 15:15:00,93.83,93.87,93.8,93.82,17504.0,93.6843,93.7242,93.6543,93.6743,17504.0
2024-06-13 15:20:00,93.83,93.91,93.82,93.89,22726.0,93.6843,93.7642,93.6743,93.7442,22726.0
2024-06-13 15:25:00,93.88,93.9,93.81,93.84,34468.0,93.7342,93.7542,93.6643,93.6943,34468.0
2024-06-13 15:30:00,93.83,93.83,93.69,93.73,61479.0,93.6843,93.6843,93.5445,93.5844,61479.0
2024-06-13 15:35:00,93.72,93.78,93.64,93.77,58696.0,93.5744,93.6344,93.4946,93.6244,58696.0
2024-06-13 15:40:00,93.77,93.81,93.75,93.78,68547.0,93.6244,93.6643,93.6044,93.6344,68547.0
2024-06-13 15:45:00,93.78,93.87,93.78,93.83,58154.0,93.6344,93.7242,93.6344,93.6843,58154.0
2024-06-13 15:50:00,93.82,93.92,93.74,93.87,164616.0,93.6743,93.7741,93.5944,93.7242,164616.0
2024-06-13 15:55:00,93.87,93.95,93.82,93.82,371435.0,93.7242,93.8041,93.6743,93.6743,371435.0
2024-06-14 09:30:00,92.72,93.13,92.51,92.97,291882.0,92.576,92.9854,92.3663,92.8256,291882.0
2024-06-14 09:35:00,92.96,93.0,92.77,92.85,94358.0,92.8156,92.8556,92.6259,92.7058,94358.0
2024-06-14 09:40:00,92.85,92.91,92.59,92.7,100993.0,92.7058,92.7657,92.4462,92.556,100993.0
2024-06-14 09:45:00,92.7,92.77,92.43,92.45,85239.0,92.556,92.6259,92.2865,92.3064,85239.0
2024-06-14 09:50:00,92.44,92.47,92.07,92.16,91041.0,92.2964,92.3264,91.927,92.0169,91041.0
2024-06-14 09:55:00,92.16,92.25,92.06,92.13,102370.0,92.0169,92.1067,91.917,91.9869,102370.0
2024-06-14 10:00:00,92.13,92.13,91.62,91.65,123802.0,91.9869,91.9869,91.4777,91.5077,123802.0
2024-06-14 10:05:00,91.65,91.92,91.59,91.69,171919.0,91.5077,91.7772,91.4478,91.5476,171919.0
2024-06-14 10:10:00,91.69,91.7,91.47,91.55,101685.0,91.5476,91.5576,91.3279,91.4078,101685.0
2024-06-14 10:15:00,91.56,91.66,91.55,91.62,81447.0,91.4178,91.5176,91.4078,91.4777,81447.0
2024-06-14 10:20:00,91.61,91.82,91.57,91.8,155338.0,91.4677,91.6774,91.4278,91.6574,155338.0
2024-06-14 10:25:00,91.8,91.97,91.72,91.97,94620.0,91.6574,91.8272,91.5776,91.8272,94620.0
2024-06-14 10:30:00,91.94,91.94,91.65,91.68,57486.0,91.7972,91.7972,91.5077,91.5376,57486.0
2024-06-14 10:35:00,91.68,91.76,91.56,91.65,90273.0,91.5376,91.6175,91.4178,91.5077,90273.0
2024-06-14 10:40:00,91.66,91.73,91.59,91.68,69465.0,91.5176,91.5875,91.4478,91.5376,69465.0
2024-06-14 10:45:00,91.7,91.89,91.7,91.89,45424.0,91.5576,91.7473,91.5576,91.7473,45424.0
2024-06-14 10:50:00,91.9,91.94,91.77,91.8,54506.0,91.7573,91.7972,91.6275,91.6574,54506.0
2024-06-14 10:55:00,91.79,91.92,91.75,91.92,38314.0,91.6474,91.7772,91.6075,91.7772,38314.0
2024-06-14 11:00:00,91.91,91.97,91.86,91.93,44189.0,91.7673,91.8272,91.7173,91.7872,44189.0
2024-06-14 11:05:00,91.92,91.96,91.66,91.67,44270.0,91.7772,91.8172,91.5176,91.5276,44270.0
2024-06-14 11:10:00,91.67,91.8,91.67,91.77,42256.0,91.5276,91.6574,91.5276,91.6275,42256.0
2024-06-14 11:15:00,91.78,91.8,91.64,91.64,45478.0,91.6375,91.6574,91.4977,91.4977,45478.0
2024-06-14 11:20:00,91.64,91.75,91.56,91.73,87513.0,91.4977,91.6075,91.4178,91.5875,87513.0
2024-06-14 11:25:00,91.73,91.92,91.71,91.86,53741.0,91.5875,91.7772,91.5676,91.7173,53741.0
2024-06-14 11:30:00,91.86,92.08,91.86,91.95,107030.0,91.7173,91.937,91.7173,91.8072,107030.0
2024-06-14 11:35:00,91.96,91.98,91.78,91.81,79585.0,91.8172,91.8372,91.6375,91.6674,79585.0
2024-06-14 11:40:00,91.8,91.81,91.62,91.72,98627.0,91.6574,91.6674,91.4777,91.5776,98627.0
2024-06-14 11:45:00,91.72,91.73,91.52,91.53,93594.0,91.5776,91.5875,91.3779,91.3879,93594.0
2024-06-14 11:50:00,91.52,91.58,91.47,91.48,69057.0,91.3779,91.4378,91.3279,91.3379,69057.0
2024-06-14 11:55:00,91.48,91.55,91.44,91.55,111937.0,91.3379,91.4078,91.298,91.4078,111937.0
2024-06-14 12:00:00,91.54,91.54,91.43,91.46,68171.0,91.3978,91.3978,91.288,91.318,68171.0
2024-06-14 12:05:00,91.45,91.6,91.44,91.59,81939.0,91.308,91.4577,91.298,91.4478,81939.0
2024-06-14 12:10:00,91.59,91.76,91.59,91.64,69040.0,91.4478,91.6175,91.4478,91.4977,69040.0
2024-06-14 12:15:00,91.64,91.71,91.62,91.64,72839.0,91.4977,91.5676,91.4777,91.4977,72839.0
2024-06-14 12:20:00,91.65,91.7,91.58,91.6,36132.0,91.5077,91.5576,91.4378,91.4577,36132.0
2024-06-14 12:25:00,91.6,91.62,91.41,91.42,135966.0,91.4577,91.4777,91.268,91.278,135966.0
2024-06-14 12:30:00,91.42,91.45,91.36,91.4,42541.0,91.278,91.308,91.2181,91.2581,42541.0
2024-06-14 12:35:00,91.41,91.55,91.35,91.55,58124.0,91.268,91.4078,91.2081,91.4078,58124.0
2024-06-14 12:40:00,91.55,91.59,91.5,91.55,55347.0,91.4078,91.4478,91.3579,91.4078,55347.0
2024-06-14 12:45:00,91.56,91.56,91.44,91.48,37767.0,91.4178,91.4178,91.298,91.3379,37767.0
2024-06-14 12:50:00,91.48,91.52,91.41,91.43,69364.0,91.3379,91.3779,91.268,91.288,69364.0
2024-06-14 12:55:00,91.42,91.6,91.4,91.59,67479.0,91.278,91.4577,91.2581,91.4478,67479.0
2024-06-14 13:00:00,91.59,91.62,91.53,91.55,45069.0,91.4478,91.4777,91.3879,91.4078,45069.0
2024-06-14 13:05:00,91.55,91.71,91.55,91.67,47800.0,91.4078,91.5676,91.4078,91.5276,47800.0
2024-06-14 13:10:00,91.68,91.74,91.66,91.68,77173.0,91.5376,91.5975,91.5176,91.5376,77173.0
2024-06-14 13:15:00,91.68,91.72,91.64,91.7,47666.0,91.5376,91.5776,91.4977,91.5576,47666.0
2024-06-14 13:20:00,91.7,91.76,91.62,91.63,50905.0,91.5576,91.6175,91.4777,91.4877,50905.0
2024-06-14 13:25:00,91.64,91.75,91.64,91.74,35332.0,91.4977,91.6075,91.4977,91.5975,35332.0
2024-06-14 13:30:00,91.73,91.81,91.71,91.78,49850.0,91.5875,91.6674,91.5676,91.6375,49850.0
2024-06-14 13:35:00,91.78,91.81,91.7,91.7,49262.0,91.6375,91.6674,91.5576,91.5576,49262.0
2024-06-14 13:40:00,91.7,91.71,91.58,91.64,62571.0,91.5576,91.5676,91.4378,91.4977,62571.0
2024-06-14 13:45:00,91.64,91.74,91.62,91.65,71168.0,91.4977,91.5975,91.4777,91.5077,71168.0
2024-06-14 13:50:00,91.65,91.7,91.54,91.54,47869.0,91.5077,91.5576,91.3978,91.3978,47869.0
2024-06-14 13:55:00,91.55,91.55,91.37,91.41,73481.0,91.4078,91.4078,91.2281,91.268,73481.0
2024-06-14 14:00:00,91.4,91.43,91.29,91.42,76457.0,91.2581,91.288,91.1482,91.278,76457.0
2024-06-14 14:05:00,91.43,91.56,91.38,91.41,110077.0,91.288,91.4178,91.2381,91.268,110077.0
2024-06-14 14:10:00,91.4,91.46,91.38,91.4,130285.0,91.2581,91.318,91.2381,91.2581,130285.0
2024-06-14 14:15:00,91.4,91.42,91.33,91.37,68392.0,91.2581,91.278,91.1882,91.2281,68392.0
2024-06-14 14:20:00,91.37,91.46,91.33,91.44,83515.0,91.2281,91.318,91.1882,91.298,83515.0
2024-06-14 14:25:00,91.44,91.51,91.43,91.49,49072.0,91.298,91.3679,91.288,91.3479,49072.0
2024-06-14 14:30:00,91.49,91.52,91.41,91.43,61929.0,91.3479,91.3779,91.268,91.288,61929.0
2024-06-14 14:35:00,91.42,91.44,91.35,91.4,69714.0,91.278,91.298,91.2081,91.2581,69714.0
2024-06-14 14:40:00,91.4,91.4,91.25,91.35,68015.0,91.2581,91.2581,91.1083,91.2081,68015.0
2024-06-14 14:45:00,91.35,91.39,91.33,91.38,89071.0,91.2081,91.2481,91.1882,91.2381,89071.0
2024-06-14 14:50:00,91.38,91.55,91.38,91.55,87368.0,91.2381,91.4078,91.2381,91.4078,87368.0
2024-06-14 14:55:00,91.55,91.74,91.54,91.7,163139.0,91.4078,91.5975,91.3978,91.5576,163139.0
2024-06-14 15:00:00,91.7,91.76,91.67,91.73,55685.0,91.5576,91.6175,91.5276,91.5875,55685.0
2024-06-14 15:05:00,91.73,91.84,91.72,91.8,70732.0,91.5875,91.6974,91.5776,91.6574,70732.0
2024-06-14 15:10:00,91.8,91.89,91.78,91.79,73540.0,91.6574,91.7473,91.6375,91.6474,73540.0
2024-06-14 15:15:00,91.78,91.79,91.62,91.63,81036.0,91.6375,91.6474,91.4777,91.4877,81036.0
2024-06-14 15:20:00,91.63,91.76,91.62,91.75,107289.0,91.4877,91.6175,91.4777,91.6075,107289.0
2024-06-14 15:25:00,91.75,91.87,91.75,91.86,114901.0,91.6075,91.7273,91.6075,91.7173,114901.0
2024-06-14 15:30:00,91.86,92.04,91.84,92.01,119059.0,91.7173,91.8971,91.6974,91.8671,119059.0
2024-06-14 15:35:00,92.0,92.03,91.94,92.0,183367.0,91.8571,91.8871,91.7972,91.8571,183367.0
2024-06-14 15:40:00,92.0,92.05,91.89,91.92,164321.0,91.8571,91.907,91.7473,91.7772,164321.0
2024-06-14 15:45:00,91.91,91.96,91.86,91.93,170964.0,91.7673,91.8172,91.7173,91.7872,170964.0
2024-06-14 15:50:00,91.93,91.94,91.8,91.84,271160.0,91.7872,91.7972,91.6574,91.6974,271160.0
2024-06-14 15:55:00,91.84,91.84,91.68,91.75,563501.0,91.6974,91.6974,91.5376,91.6075,563501.0
2024-06-17 09:30:00,91.17,91.28,90.6,90.86,212228.0,91.0284,91.1382,90.4593,90.7189,212228.0
2024-06-17 09:35:00,90.83,91.02,90.69,90.86,121362.0,90.6889,90.8786,90.5492,90.7189,121362.0
2024-06-17 09:40:00,90.86,91.08,90.76,91.03,145828.0,90.7189,90.9385,90.619,90.8886,145828.0
2024-06-17 09:45:00,91.03,91.33,90.9,91.02,97611.0,90.8886,91.1882,90.7588,90.8786,97611.0
2024-06-17 09:50:00,91.05,91.31,91.01,91.29,130407.0,90.9086,91.1682,90.8687,91.1482,130407.0
2024-06-17 09:55:00,91.28,91.51,91.13,91.25,130264.0,91.1382,91.3679,90.9885,91.1083,130264.0
2024-06-17 10:00:00,91.23,91.35,90.95,90.95,84874.0,91.0883,91.2081,90.8088,90.8088,84874.0
2024-06-17 10:05:00,90.95,90.95,90.74,90.83,43954.0,90.8088,90.8088,90.5991,90.6889,43954.0
2024-06-17 10:10:00,90.82,90.84,90.69,90.76,40279.0,90.679,90.6989,90.5492,90.619,40279.0
2024-06-17 10:15:00,90.75,90.84,90.62,90.69,40762.0,90.6091,90.6989,90.4793,90.5492,40762.0
2024-06-17 10:20:00,90.71,90.78,90.6,90.7,30695.0,90.5691,90.639,90.4593,90.5591,30695.0
2024-06-17 10:25:00,90.71,90.75,90.57,90.57,32496.0,90.5691,90.6091,90.4293,90.4293,32496.0
2024-06-17 10:30:00,90.58,90.58,90.41,90.48,55096.0,90.4393,90.4393,90.2696,90.3395,55096.0
2024-06-17 10:35:00,90.48,90.58,90.38,90.46,58554.0,90.3395,90.4393,90.2396,90.3195,58554.0
2024-06-17 10:40:00,90.44,90.44,90.31,90.4,39722.0,90.2995,90.2995,90.1697,90.2596,39722.0
2024-06-17 10:45:00,90.4,90.5,90.4,90.46,30463.0,90.2596,90.3594,90.2596,90.3195,30463.0
2024-06-17 10:50:00,90.47,90.52,90.34,90.48,31366.0,90.3295,90.3794,90.1997,90.3395,31366.0
2024-06-17 10:55:00,90.48,90.55,90.43,90.5,41020.0,90.3395,90.4094,90.2896,90.3594,41020.0
2024-06-17 11:00:00,90.5,90.6,90.49,90.55,29235.0,90.3594,90.4593,90.3495,90.4094,29235.0
2024-06-17 11:05:00,90.56,90.57,90.34,90.41,27731.0,90.4194,90.4293,90.1997,90.2696,27731.0
2024-06-17 11:10:00,90.39,90.39,90.28,90.29,30946.0,90.2496,90.2496,90.1398,90.1498,30946.0
2024-06-17 11:15:00,90.3,90.53,90.3,90.37,28237.0,90.1598,90.3894,90.1598,90.2297,28237.0
2024-06-17 11:20:00,90.38,90.38,90.32,90.37,24541.0,90.2396,90.2396,90.1797,90.2297,24541.0
2024-06-17 11:25:00,90.37,90.37,90.27,90.33,54802.0,90.2297,90.2297,90.1298,90.1897,54802.0
2024-06-17 11:30:00,90.32,90.33,90.15,90.15,43660.0,90.1797,90.1897,90.01,90.01,43660.0
2024-06-17 11:35:00,90.15,90.17,90.08,90.16,59948.0,90.01,90.03,89.9401,90.02,59948.0
2024-06-17 11:40:00,90.17,90.32,90.17,90.29,41699.0,90.03,90.1797,90.03,90.1498,41699.0
2024-06-17 11:45:00,90.28,90.29,90.24,90.28,15634.0,90.1398,90.1498,90.0999,90.1398,15634.0
2024-06-17 11:50:00,90.28,90.29,90.19,90.2,22449.0,90.1398,90.1498,90.0499,90.0599,22449.0
2024-06-17 11:55:00,90.2,90.3,90.19,90.22,14210.0,90.0599,90.1598,90.0499,90.0799,14210.0
2024-06-17 12:00:00,90.22,90.51,90.21,90.45,46037.0,90.0799,90.3694,90.0699,90.3095,46037.0
2024-06-17 12:05:00,90.44,90.48,90.4,90.43,22960.0,90.2995,90.3395,90.2596,90.2896,22960.0
2024-06-17 12:10:00,90.43,90.57,90.43,90.55,26564.0,90.2896,90.4293,90.2896,90.4094,26564.0
2024-06-17 12:15:00,90.55,90.64,90.53,90.58,77968.0,90.4094,90.4992,90.3894,90.4393,77968.0
2024-06-17 12:20:00,90.58,90.69,90.51,90.69,47322.0,90.4393,90.5492,90.3694,90.5492,47322.0
2024-06-17 12:25:00,90.7,90.84,90.65,90.77,43461.0,90.5591,90.6989,90.5092,90.629,43461.0
2024-06-17 12:30:00,90.78,90.86,90.72,90.78,63715.0,90.639,90.7189,90.5791,90.639,63715.0
2024-06-17 12:35:00,90.77,90.78,90.61,90.64,38285.0,90.629,90.639,90.4693,90.4992,38285.0
2024-06-17 12:40:00,90.63,90.66,90.51,90.51,29834.0,90.4892,90.5192,90.3694,90.3694,29834.0
2024-06-17 12:45:00,90.51,90.65,90.5,90.64,23764.0,90.3694,90.5092,90.3594,90.4992,23764.0
2024-06-17 12:50:00,90.64,90.76,90.61,90.7,26186.0,90.4992,90.619,90.4693,90.5591,26186.0
2024-06-17 12:55:00,90.7,90.7,90.61,90.62,29374.0,90.5591,90.5591,90.4693,90.4793,29374.0
2024-06-17 13:00:00,90.62,90.72,90.62,90.72,34369.0,90.4793,90.5791,90.4793,90.5791,34369.0
2024-06-17 13:05:00,90.72,90.79,90.68,90.69,38887.0,90.5791,90.649,90.5392,90.5492,38887.0
2024-06-17 13:10:00,90.68,90.68,90.62,90.67,28844.0,90.5392,90.5392,90.4793,90.5292,28844.0
2024-06-17 13:15:00,90.67,90.8,90.65,90.8,54833.0,90.5292,90.659,90.5092,90.659,54833.0
2024-06-17 13:20:00,90.8,90.87,90.62,90.62,52236.0,90.659,90.7289,90.4793,90.4793,52236.0
2024-06-17 13:25:00,90.61,90.62,90.53,90.57,54516.0,90.4693,90.4793,90.3894,90.4293,54516.0
2024-06-17 13:30:00,90.56,90.66,90.54,90.6,30792.0,90.4194,90.5192,90.3994,90.4593,30792.0
2024-06-17 13:35:00,90.62,90.68,90.56,90.64,36312.0,90.4793,90.5392,90.4194,90.4992,36312.0
2024-06-17 13:40:00,90.63,90.7,90.62,90.65,19209.0,90.4892,90.5591,90.4793,90.5092,19209.0
2024-06-17 13:45:00,90.64,90.72,90.62,90.7,19530.0,90.4992,90.5791,90.4793,90.5591,19530.0
2024-06-17 13:50:00,90.7,90.86,90.69,90.85,45534.0,90.5591,90.7189,90.5492,90.7089,45534.0
2024-06-17 13:55:00,90.84,90.87,90.8,90.83,32448.0,90.6989,90.7289,90.659,90.6889,32448.0
2024-06-17 14:00:00,90.83,91.01,90.83,90.95,50839.0,90.6889,90.8687,90.6889,90.8088,50839.0
2024-06-17 14:05:00,90.97,91.2,90.95,91.14,65615.0,90.8287,91.0584,90.8088,90.9985,65615.0
2024-06-17 14:10:00,91.15,91.25,91.07,91.13,51313.0,91.0084,91.1083,90.9286,90.9885,51313.0
2024-06-17 14:15:00,91.12,91.16,91.02,91.05,69653.0,90.9785,91.0184,90.8786,90.9086,69653.0
2024-06-17 14:20:00,91.04,91.04,90.87,90.88,29369.0,90.8986,90.8986,90.7289,90.7389,29369.0
2024-06-17 14:25:00,90.88,90.98,90.85,90.89,22917.0,90.7389,90.8387,90.7089,90.7488,22917.0
2024-06-17 14:30:00,90.88,90.91,90.78,90.79,49661.0,90.7389,90.7688,90.639,90.649,49661.0
2024-06-17 14:35:00,90.79,90.79,90.66,90.71,41621.0,90.649,90.649,90.5192,90.5691,41621.0
2024-06-17 14:40:00,90.71,90.73,90.61,90.62,55411.0,90.5691,90.5891,90.4693,90.4793,55411.0
2024-06-17 14:45:00,90.62,90.69,90.54,90.65,61738.0,90.4793,90.5492,90.3994,90.5092,61738.0
2024-06-17 14:50:00,90.65,90.7,90.59,90.67,84069.0,90.5092,90.5591,90.4493,90.5292,84069.0
2024-06-17 14:55:00,90.66,90.66,90.55,90.61,55713.0,90.5192,90.5192,90.4094,90.4693,55713.0
2024-06-17 15:00:00,90.61,90.62,90.55,90.58,49058.0,90.4693,90.4793,90.4094,90.4393,49058.0
2024-06-17 15:05:00,90.59,90.63,90.58,90.62,36382.0,90.4493,90.4892,90.4393,90.4793,36382.0
2024-06-17 15:10:00,90.61,90.72,90.58,90.68,74567.0,90.4693,90.5791,90.4393,90.5392,74567.0
2024-06-17 15:15:00,90.68,90.73,90.62,90.67,101613.0,90.5392,90.5891,90.4793,90.5292,101613.0
2024-06-17 15:20:00,90.66,90.77,90.64,90.74,61844.0,90.5192,90.629,90.4992,90.5991,61844.0
2024-06-17 15:25:00,90.73,90.78,90.7,90.75,65838.0,90.5891,90.639,90.5591,90.6091,65838.0
2024-06-17 15:30:00,90.73,90.78,90.65,90.72,107074.0,90.5891,90.639,90.5092,90.5791,107074.0
2024-06-17 15:35:00,90.71,90.72,90.64,90.67,57001.0,90.5691,90.5791,90.4992,90.5292,57001.0
2024-06-17 15:40:00,90.67,90.7,90.56,90.61,133452.0,90.5292,90.5591,90.4194,90.4693,133452.0
2024-06-17 15:45:00,90.62,90.65,90.45,90.47,230900.0,90.4793,90.5092,90.3095,90.3295,230900.0
2024-06-17 15:50:00,90.46,90.55,90.36,90.52,312000.0,90.3195,90.4094,90.2197,90.3794,312000.0
2024-06-17 15:55:00,90.53,90.63,90.46,90.61,490958.0,90.3894,90.4892,90.3195,90.4693,490958.0
2024-06-18 09:30:00,90.63,90.75,90.01,90.05,182977.0,90.4892,90.6091,89.8702,89.9101,182977.0
2024-06-18 09:35:00,90.05,90.07,89.72,90.0,157359.0,89.9101,89.9301,89.5807,89.8602,157359.0
2024-06-18 09:40:00,90.02,90.58,90.02,90.29,87160.0,89.8802,90.4393,89.8802,90.1498,87160.0
2024-06-18 09:45:00,90.31,90.31,89.96,90.04,86330.0,90.1697,90.1697,89.8203,89.9002,86330.0
2024-06-18 09:50:00,90.05,90.06,89.82,89.93,50712.0,89.9101,89.9201,89.6805,89.7903,50712.0
2024-06-18 09:55:00,89.9,89.96,89.8,89.86,102332.0,89.7604,89.8203,89.6605,89.7204,102332.0
2024-06-18 10:00:00,89.86,89.89,89.51,89.6,87432.0,89.7204,89.7504,89.371,89.4608,87432.0
2024-06-18 10:05:00,89.58,89.59,89.28,89.35,95220.0,89.4409,89.4509,89.1413,89.2112,95220.0
2024-06-18 10:10:00,89.36,89.52,89.31,89.36,100478.0,89.2212,89.381,89.1713,89.2212,100478.0
2024-06-18 10:15:00,89.36,89.72,89.3,89.65,83317.0,89.2212,89.5807,89.1613,89.5108,83317.0
2024-06-18 10:20:00,89.64,89.75,89.55,89.63,48214.0,89.5008,89.6106,89.4109,89.4908,48214.0
2024-06-18 10:25:00,89.65,89.66,89.54,89.56,38099.0,89.5108,89.5208,89.4009,89.4209,38099.0
2024-06-18 10:30:00,89.56,89.74,89.56,89.67,43627.0,89.4209,89.6006,89.4209,89.5307,43627.0
2024-06-18 10:35:00,89.69,89.75,89.55,89.75,54867.0,89.5507,89.6106,89.4109,89.6106,54867.0
2024-06-18 10:40:00,89.76,89.81,89.48,89.49,34891.0,89.6206,89.6705,89.341,89.351,34891.0
2024-06-18 10:45:00,89.48,89.52,89.45,89.45,40535.0,89.341,89.381,89.3111,89.3111,40535.0
2024-06-18 10:50:00,89.44,89.5,89.3,89.46,58574.0,89.3011,89.361,89.1613,89.3211,58574.0
2024-06-18 10:55:00,89.45,89.46,89.31,89.34,64783.0,89.3111,89.3211,89.1713,89.2013,64783.0
2024-06-18 11:00:00,89.35,89.52,89.33,89.5,57454.0,89.2112,89.381,89.1913,89.361,57454.0
2024-06-18 11:05:00,89.5,89.56,89.41,89.42,60007.0,89.361,89.4209,89.2711,89.2811,60007.0
2024-06-18 11:10:00,89.4,89.44,89.33,89.43,33243.0,89.2612,89.3011,89.1913,89.2911,33243.0
2024-06-18 11:15:00,89.44,89.54,89.44,89.5,105011.0,89.3011,89.4009,89.3011,89.361,105011.0
2024-06-18 11:20:00,89.5,89.56,89.46,89.52,25964.0,89.361,89.4209,89.3211,89.381,25964.0
2024-06-18 11:25:00,89.52,89.55,89.45,89.47,38594.0,89.381,89.4109,89.3111,89.331,38594.0
2024-06-18 11:30:00,89.46,89.55,89.45,89.48,72552.0,89.3211,89.4109,89.3111,89.341,72552.0
2024-06-18 11:35:00,89.48,89.55,89.39,89.55,28193.0,89.341,89.4109,89.2512,89.4109,28193.0
2024-06-18 11:40:00,89.57,89.65,89.55,89.58,37495.0,89.4309,89.5108,89.4109,89.4409,37495.0
2024-06-18 11:45:00,89.58,89.59,89.52,89.56,43294.0,89.4409,89.4509,89.381,89.4209,43294.0
2024-06-18 11:50:00,89.55,89.59,89.48,89.58,36271.0,89.4109,89.4509,89.341,89.4409,36271.0
2024-06-18 11:55:00,89.58,89.66,89.55,89.63,21374.0,89.4409,89.5208,89.4109,89.4908,21374.0
2024-06-18 12:00:00,89.62,89.68,89.6,89.67,19538.0,89.4808,89.5407,89.4608,89.5307,19538.0
2024-06-18 12:05:00,89.67,89.73,89.64,89.69,26027.0,89.5307,89.5906,89.5008,89.5507,26027.0
2024-06-18 12:10:00,89.68,89.82,89.68,89.82,20234.0,89.5407,89.6805,89.5407,89.6805,20234.0
2024-06-18 12:15:00,89.82,89.9,89.79,89.81,83962.0,89.6805,89.7604,89.6506,89.6705,83962.0
2024-06-18 12:20:00,89.82,90.19,89.81,90.17,49165.0,89.6805,90.0499,89.6705,90.03,49165.0
2024-06-18 12:25:00,90.17,90.31,90.16,90.18,92601.0,90.03,90.1697,90.02,90.0399,92601.0
2024-06-18 12:30:00,90.17,90.17,89.96,89.97,61121.0,90.03,90.03,89.8203,89.8303,61121.0
2024-06-18 12:35:00,89.97,89.99,89.81,89.81,32006.0,89.8303,89.8502,89.6705,89.6705,32006.0
2024-06-18 12:40:00,89.81,89.89,89.8,89.81,29824.0,89.6705,89.7504,89.6605,89.6705,29824.0
2024-06-18 12:45:00,89.81,89.82,89.7,89.7,21153.0,89.6705,89.6805,89.5607,89.5607,21153.0
2024-06-18 12:50:00,89.71,89.76,89.71,89.74,10557.0,89.5707,89.6206,89.5707,89.6006,10557.0
2024-06-18 12:55:00,89.73,89.81,89.66,89.76,13837.0,89.5906,89.6705,89.5208,89.6206,13837.0
2024-06-18 13:00:00,89.76,89.87,89.73,89.84,30876.0,89.6206,89.7304,89.5906,89.7005,30876.0
2024-06-18 13:05:00,89.86,89.86,89.78,89.86,35586.0,89.7204,89.7204,89.6406,89.7204,35586.0
2024-06-18 13:10:00,89.85,89.85,89.77,89.79,27971.0,89.7105,89.7105,89.6306,89.6506,27971.0
2024-06-18 13:15:00,89.8,89.82,89.65,89.69,16311.0,89.6605,89.6805,89.5108,89.5507,16311.0
2024-06-18 13:20:00,89.7,89.72,89.66,89.66,26603.0,89.5607,89.5807,89.5208,89.5208,26603.0
2024-06-18 13:25:00,89.65,89.66,89.52,89.55,63926.0,89.5108,89.5208,89.381,89.4109,63926.0
2024-06-18 13:30:00,89.55,89.63,89.5,89.63,27126.0,89.4109,89.4908,89.361,89.4908,27126.0
2024-06-18 13:35:00,89.63,89.73,89.63,89.69,37903.0,89.4908,89.5906,89.4908,89.5507,37903.0
2024-06-18 13:40:00,89.69,89.81,89.69,89.8,28049.0,89.5507,89.6705,89.5507,89.6605,28049.0
2024-06-18 13:45:00,89.8,89.84,89.77,89.79,30342.0,89.6605,89.7005,89.6306,89.6506,30342.0
2024-06-18 13:50:00,89.79,89.83,89.63,89.65,32299.0,89.6506,89.6905,89.4908,89.5108,32299.0
2024-06-18 13:55:00,89.65,89.74,89.63,89.69,25912.0,89.5108,89.6006,89.4908,89.5507,25912.0
2024-06-18 14:00:00,89.7,89.72,89.44,89.51,69692.0,89.5607,89.5807,89.3011,89.371,69692.0
2024-06-18 14:05:00,89.5,89.67,89.5,89.66,38428.0,89.361,89.5307,89.361,89.5208,38428.0
2024-06-18 14:10:00,89.66,89.74,89.66,89.69,45120.0,89.5208,89.6006,89.5208,89.5507,45120.0
2024-06-18 14:15:00,89.69,89.74,89.64,89.73,51524.0,89.5507,89.6006,89.5008,89.5906,51524.0
2024-06-18 14:20:00,89.74,89.75,89.57,89.59,45555.0,89.6006,89.6106,89.4309,89.4509,45555.0
2024-06-18 14:25:00,89.58,89.74,89.57,89.73,27858.0,89.4409,89.6006,89.4309,89.5906,27858.0
2024-06-18 14:30:00,89.74,89.81,89.71,89.72,27054.0,89.6006,89.6705,89.5707,89.5807,27054.0
2024-06-18 14:35:00,89.72,89.75,89.67,89.73,38194.0,89.5807,89.6106,89.5307,89.5906,38194.0
2024-06-18 14:40:00,89.73,89.77,89.7,89.73,26374.0,89.5906,89.6306,89.5607,89.5906,26374.0
2024-06-18 14:45:00,89.73,89.83,89.73,89.78,32139.0,89.5906,89.6905,89.5906,89.6406,32139.0
2024-06-18 14:50:00,89.79,89.83,89.75,89.83,19676.0,89.6506,89.6905,89.6106,89.6905,19676.0
2024-06-18 14:55:00,89.82,89.87,89.79,89.86,44019.0,89.6805,89.7304,89.6506,89.7204,44019.0
2024-06-18 15:00:00,89.87,89.87,89.54,89.54,77421.0,89.7304,89.7304,89.4009,89.4009,77421.0
2024-06-18 15:05:00,89.53,89.68,89.52,89.58,50089.0,89.391,89.5407,89.381,89.4409,50089.0
2024-06-18 15:10:00,89.58,89.58,89.47,89.48,86414.0,89.4409,89.4409,89.331,89.341,86414.0
2024-06-18 15:15:00,89.49,89.57,89.47,89.52,53231.0,89.351,89.4309,89.331,89.381,53231.0
2024-06-18 15:20:00,89.53,89.59,89.5,89.56,43248.0,89.391,89.4509,89.361,89.4209,43248.0
2024-06-18 15:25:00,89.56,89.82,89.55,89.69,187268.0,89.4209,89.6805,89.4109,89.5507,187268.0
2024-06-18 15:30:00,89.69,89.79,89.67,89.75,112452.0,89.5507,89.6506,89.5307,89.6106,112452.0
2024-06-18 15:35:00,89.75,89.76,89.69,89.73,108759.0,89.6106,89.6206,89.5507,89.5906,108759.0
2024-06-18 15:40:00,89.73,89.82,89.7,89.75,120250.0,89.5906,89.6805,89.5607,89.6106,120250.0
2024-06-18 15:45:00,89.75,89.78,89.69,89.75,128448.0,89.6106,89.6406,89.5507,89.6106,128448.0
2024-06-18 15:50:00,89.74,89.81,89.67,89.78,275666.0,89.6006,89.6705,89.5307,89.6406,275666.0
2024-06-18 15:55:00,89.77,89.78,89.66,89.7,374190.0,89.6306,89.6406,89.5208,89.5607,374190.0
2024-06-20 09:30:00,89.39,89.55,88.72,88.84,194601.0,89.2512,89.4109,88.5822,88.702,194601.0
2024-06-20 09:35:00,88.84,88.99,88.69,88.71,111875.0,88.702,88.8518,88.5523,88.5722,111875.0
2024-06-20 09:40:00,88.71,89.21,88.69,89.19,87411.0,88.5722,89.0715,88.5523,89.0515,87411.0
2024-06-20 09:45:00,89.18,89.36,89.08,89.27,62742.0,89.0415,89.2212,88.9417,89.1314,62742.0
2024-06-20 09:50:00,89.26,89.65,89.25,89.47,82356.0,89.1214,89.5108,89.1114,89.331,82356.0
2024-06-20 09:55:00,89.48,89.7,89.41,89.52,39063.0,89.341,89.5607,89.2711,89.381,39063.0
2024-06-20 10:00:00,89.54,89.75,89.47,89.54,70895.0,89.4009,89.6106,89.331,89.4009,70895.0
2024-06-20 10:05:00,89.54,89.83,89.54,89.68,49850.0,89.4009,89.6905,89.4009,89.5407,49850.0
2024-06-20 10:10:00,89.68,89.72,89.45,89.49,59780.0,89.5407,89.5807,89.3111,89.351,59780.0
2024-06-20 10:15:00,89.5,89.62,89.4,89.5,41843.0,89.361,89.4808,89.2612,89.361,41843.0
2024-06-20 10:20:00,89.5,89.57,89.42,89.5,54369.0,89.361,89.4309,89.2811,89.361,54369.0
2024-06-20 10:25:00,89.49,89.78,89.46,89.71,20986.0,89.351,89.6406,89.3211,89.5707,20986.0
2024-06-20 10:30:00,89.71,89.86,89.71,89.76,24166.0,89.5707,89.7204,89.5707,89.6206,24166.0
2024-06-20 10:35:00,89.76,89.81,89.61,89.65,32457.0,89.6206,89.6705,89.4708,89.5108,32457.0
2024-06-20 10:40:00,89.67,89.67,89.41,89.43,43079.0,89.5307,89.5307,89.2711,89.2911,43079.0
2024-06-20 10:45:00,89.42,89.51,89.4,89.5,31114.0,89.2811,89.371,89.2612,89.361,31114.0
2024-06-20 10:50:00,89.5,89.53,89.42,89.46,14662.0,89.361,89.391,89.2811,89.3211,14662.0
2024-06-20 10:55:00,89.46,89.61,89.43,89.6,22683.0,89.3211,89.4708,89.2911,89.4608,22683.0
2024-06-20 11:00:00,89.61,89.72,89.54,89.69,30858.0,89.4708,89.5807,89.4009,89.5507,30858.0
2024-06-20 11:05:00,89.69,89.81,89.61,89.76,33799.0,89.5507,89.6705,89.4708,89.6206,33799.0
2024-06-20 11:10:00,89.76,89.83,89.73,89.83,32864.0,89.6206,89.6905,89.5906,89.6905,32864.0
2024-06-20 11:15:00,89.83,89.9,89.64,89.66,46079.0,89.6905,89.7604,89.5008,89.5208,46079.0
2024-06-20 11:20:00,89.66,89.69,89.53,89.69,28535.0,89.5208,89.5507,89.391,89.5507,28535.0
2024-06-20 11:25:00,89.7,89.7,89.57,89.59,18048.0,89.5607,89.5607,89.4309,89.4509,18048.0
2024-06-20 11:30:00,89.58,89.64,89.57,89.63,12814.0,89.4409,89.5008,89.4309,89.4908,12814.0
2024-06-20 11:35:00,89.62,89.63,89.56,89.6,19089.0,89.4808,89.4908,89.4209,89.4608,19089.0
2024-06-20 11:40:00,89.61,89.81,89.58,89.75,29643.0,89.4708,89.6705,89.4409,89.6106,29643.0
2024-06-20 11:45:00,89.77,89.83,89.62,89.63,21862.0,89.6306,89.6905,89.4808,89.4908,21862.0
2024-06-20 11:50:00,89.63,89.76,89.58,89.69,22611.0,89.4908,89.6206,89.4409,89.5507,22611.0
2024-06-20 11:55:00,89.69,89.69,89.48,89.5,37865.0,89.5507,89.5507,89.341,89.361,37865.0
2024-06-20 12:00:00,89.49,89.58,89.46,89.53,34840.0,89.351,89.4409,89.3211,89.391,34840.0
2024-06-20 12:05:00,89.54,89.65,89.53,89.65,16708.0,89.4009,89.5108,89.391,89.5108,16708.0
2024-06-20 12:10:00,89.67,89.77,89.65,89.76,25546.0,89.5307,89.6306,89.5108,89.6206,25546.0
2024-06-20 12:15:00,89.77,89.83,89.75,89.8,73598.0,89.6306,89.6905,89.6106,89.6605,73598.0
2024-06-20 12:20:00,89.81,89.88,89.67,89.69,102862.0,89.6705,89.7404,89.5307,89.5507,102862.0
2024-06-20 12:25:00,89.69,89.74,89.56,89.58,34396.0,89.5507,89.6006,89.4209,89.4409,34396.0
2024-06-20 12:30:00,89.57,89.6,89.44,89.45,28569.0,89.4309,89.4608,89.3011,89.3111,28569.0
2024-06-20 12:35:00,89.45,89.57,89.4,89.56,28954.0,89.3111,89.4309,89.2612,89.4209,28954.0
2024-06-20 12:40:00,89.56,89.71,89.54,89.67,45712.0,89.4209,89.5707,89.4009,89.5307,45712.0
2024-06-20 12:45:00,89.67,89.73,89.62,89.67,13294.0,89.5307,89.5906,89.4808,89.5307,13294.0
2024-06-20 12:50:00,89.68,89.75,89.61,89.64,21831.0,89.5407,89.6106,89.4708,89.5008,21831.0
2024-06-20 12:55:00,89.65,89.75,89.64,89.67,12037.0,89.5108,89.6106,89.5008,89.5307,12037.0
2024-06-20 13:00:00,89.67,89.67,89.58,89.61,15630.0,89.5307,89.5307,89.4409,89.4708,15630.0
2024-06-20 13:05:00,89.6,89.61,89.41,89.42,64851.0,89.4608,89.4708,89.2711,89.2811,64851.0
2024-06-20 13:10:00,89.43,89.58,89.42,89.58,27661.0,89.2911,89.4409,89.2811,89.4409,27661.0
2024-06-20 13:15:00,89.58,89.66,89.57,89.63,14084.0,89.4409,89.5208,89.4309,89.4908,14084.0
2024-06-20 13:20:00,89.61,89.71,89.56,89.62,19194.0,89.4708,89.5707,89.4209,89.4808,19194.0
2024-06-20 13:25:00,89.64,89.64,89.48,89.53,15433.0,89.5008,89.5008,89.341,89.391,15433.0
2024-06-20 13:30:00,89.54,89.62,89.43,89.53,37477.0,89.4009,89.4808,89.2911,89.391,37477.0
2024-06-20 13:35:00,89.54,89.54,89.39,89.52,25602.0,89.4009,89.4009,89.2512,89.381,25602.0
2024-06-20 13:40:00,89.53,89.7,89.53,89.68,42648.0,89.391,89.5607,89.391,89.5407,42648.0
2024-06-20 13:45:00,89.68,89.75,89.62,89.71,18356.0,89.5407,89.6106,89.4808,89.5707,18356.0
2024-06-20 13:50:00,89.71,89.84,89.71,89.84,22290.0,89.5707,89.7005,89.5707,89.7005,22290.0
2024-06-20 13:55:00,89.83,90.06,89.82,89.99,64661.0,89.6905,89.9201,89.6805,89.8502,64661.0
2024-06-20 14:00:00,90.0,90.11,90.0,90.1,29908.0,89.8602,89.9701,89.8602,89.9601,29908.0
2024-06-20 14:05:00,90.11,90.2,90.09,90.15,58530.0,89.9701,90.0599,89.9501,90.01,58530.0
2024-06-20 14:10:00,90.15,90.24,90.14,90.18,52380.0,90.01,90.0999,90.0,90.0399,52380.0
2024-06-20 14:15:00,90.18,90.24,90.16,90.22,48852.0,90.0399,90.0999,90.02,90.0799,48852.0
2024-06-20 14:20:00,90.23,90.4,90.17,90.39,82482.0,90.0899,90.2596,90.03,90.2496,82482.0
2024-06-20 14:25:00,90.4,90.56,90.38,90.55,77089.0,90.2596,90.4194,90.2396,90.4094,77089.0
2024-06-20 14:30:00,90.56,90.62,90.46,90.46,73753.0,90.4194,90.4793,90.3195,90.3195,73753.0
2024-06-20 14:35:00,90.46,90.5,90.27,90.28,52393.0,90.3195,90.3594,90.1298,90.1398,52393.0
2024-06-20 14:40:00,90.29,90.45,90.28,90.45,44990.0,90.1498,90.3095,90.1398,90.3095,44990.0
2024-06-20 14:45:00,90.44,90.45,90.36,90.4,39255.0,90.2995,90.3095,90.2197,90.2596,39255.0
2024-06-20 14:50:00,90.4,90.4,90.22,90.3,41928.0,90.2596,90.2596,90.0799,90.1598,41928.0
2024-06-20 14:55:00,90.3,90.35,90.15,90.16,38386.0,90.1598,90.2097,90.01,90.02,38386.0
2024-06-20 15:00:00,90.15,90.21,89.94,89.98,68403.0,90.01,90.0699,89.8003,89.8403,68403.0
2024-06-20 15:05:00,89.99,90.12,89.85,90.12,62796.0,89.8502,89.98,89.7105,89.98,62796.0
2024-06-20 15:10:00,90.11,90.18,90.11,90.17,42433.0,89.9701,90.0399,89.9701,90.03,42433.0
2024-06-20 15:15:00,90.17,90.17,89.97,89.98,53608.0,90.03,90.03,89.8303,89.8403,53608.0
2024-06-20 15:20:00,89.99,89.99,89.7,89.75,89645.0,89.8502,89.8502,89.5607,89.6106,89645.0
2024-06-20 15:25:00,89.75,90.01,89.74,89.99,46008.0,89.6106,89.8702,89.6006,89.8502,46008.0
2024-06-20 15:30:00,89.98,89.98,89.74,89.98,80686.0,89.8403,89.8403,89.6006,89.8403,80686.0
2024-06-20 15:35:00,89.97,89.97,89.75,89.86,64110.0,89.8303,89.8303,89.6106,89.7204,64110.0
2024-06-20 15:40:00,89.85,89.88,89.72,89.8,79626.0,89.7105,89.7404,89.5807,89.6605,79626.0
2024-06-20 15:45:00,89.79,89.91,89.78,89.84,134629.0,89.6506,89.7704,89.6406,89.7005,134629.0
2024-06-20 15:50:00,89.84,90.14,89.8,90.12,155707.0,89.7005,90.0,89.6605,89.98,155707.0
2024-06-20 15:55:00,90.12,90.13,89.85,89.92,484920.0,89.98,89.99,89.7105,89.7804,484920.0
2024-06-21 09:30:00,90.88,91.35,90.63,90.83,249873.0,90.7389,91.2081,90.4892,90.6889,249873.0
2024-06-21 09:35:00,90.82,91.37,90.71,91.33,148772.0,90.679,91.2281,90.5691,91.1882,148772.0
2024-06-21 09:40:00,91.32,92.02,91.29,91.77,244196.0,91.1782,91.8771,91.1482,91.6275,244196.0
2024-06-21 09:45:00,91.77,92.0,91.27,91.96,152429.0,91.6275,91.8571,91.1283,91.8172,152429.0
2024-06-21 09:50:00,91.97,92.01,91.12,91.13,136279.0,91.8272,91.8671,90.9785,90.9885,136279.0
2024-06-21 09:55:00,91.15,91.34,91.0,91.2,127543.0,91.0084,91.1981,90.8587,91.0584,127543.0
2024-06-21 10:00:00,91.17,91.54,91.15,91.43,88466.0,91.0284,91.3978,91.0084,91.288,88466.0
2024-06-21 10:05:00,91.42,91.59,91.37,91.43,76300.0,91.278,91.4478,91.2281,91.288,76300.0
2024-06-21 10:10:00,91.44,91.52,91.29,91.42,104076.0,91.298,91.3779,91.1482,91.278,104076.0
2024-06-21 10:15:00,91.43,91.66,91.4,91.64,78741.0,91.288,91.5176,91.2581,91.4977,78741.0
2024-06-21 10:20:00,91.65,91.75,91.57,91.6,78692.0,91.5077,91.6075,91.4278,91.4577,78692.0
2024-06-21 10:25:00,91.62,91.76,91.6,91.72,45173.0,91.4777,91.6175,91.4577,91.5776,45173.0
2024-06-21 10:30:00,91.72,91.79,91.54,91.78,57479.0,91.5776,91.6474,91.3978,91.6375,57479.0
2024-06-21 10:35:00,91.76,91.9,91.72,91.79,59916.0,91.6175,91.7573,91.5776,91.6474,59916.0
2024-06-21 10:40:00,91.79,91.85,91.55,91.78,74138.0,91.6474,91.7074,91.4078,91.6375,74138.0
2024-06-21 10:45:00,91.77,92.1,91.77,92.09,127347.0,91.6275,91.957,91.6275,91.947,127347.0
2024-06-21 10:50:00,92.09,92.1,91.96,92.01,108587.0,91.947,91.957,91.8172,91.8671,108587.0
2024-06-21 10:55:00,92.01,92.02,91.78,91.83,44786.0,91.8671,91.8771,91.6375,91.6874,44786.0
2024-06-21 11:00:00,91.82,91.9,91.75,91.75,48117.0,91.6774,91.7573,91.6075,91.6075,48117.0
2024-06-21 11:05:00,91.74,91.81,91.62,91.64,87447.0,91.5975,91.6674,91.4777,91.4977,87447.0
2024-06-21 11:10:00,91.64,91.79,91.6,91.79,85918.0,91.4977,91.6474,91.4577,91.6474,85918.0
2024-06-21 11:15:00,91.78,91.94,91.7,91.93,58768.0,91.6375,91.7972,91.5576,91.7872,58768.0
2024-06-21 11:20:00,91.94,92.08,91.91,92.07,89404.0,91.7972,91.937,91.7673,91.927,89404.0
2024-06-21 11:25:00,92.06,92.1,91.92,91.99,69254.0,91.917,91.957,91.7772,91.8471,69254.0
2024-06-21 11:30:00,91.99,92.1,91.95,92.08,63140.0,91.8471,91.957,91.8072,91.937,63140.0
2024-06-21 11:35:00,92.08,92.15,92.02,92.02,73482.0,91.937,92.0069,91.8771,91.8771,73482.0
2024-06-21 11:40:00,92.02,92.02,91.84,91.89,55583.0,91.8771,91.8771,91.6974,91.7473,55583.0
2024-06-21 11:45:00,91.9,91.97,91.79,91.96,51235.0,91.7573,91.8272,91.6474,91.8172,51235.0
2024-06-21 11:50:00,91.97,92.09,91.95,92.04,59299.0,91.8272,91.947,91.8072,91.8971,59299.0
2024-06-21 11:55:00,92.06,92.06,91.93,92.03,35058.0,91.917,91.917,91.7872,91.8871,35058.0
2024-06-21 12:00:00,92.03,92.16,92.02,92.08,51140.0,91.8871,92.0169,91.8771,91.937,51140.0
2024-06-21 12:05:00,92.08,92.1,91.95,92.03,38138.0,91.937,91.957,91.8072,91.8871,38138.0
2024-06-21 12:10:00,92.04,92.1,91.94,91.95,25256.0,91.8971,91.957,91.7972,91.8072,25256.0
2024-06-21 12:15:00,91.95,91.95,91.79,91.85,37895.0,91.8072,91.8072,91.6474,91.7074,37895.0
2024-06-21 12:20:00,91.84,91.98,91.84,91.92,33850.0,91.6974,91.8372,91.6974,91.7772,33850.0
2024-06-21 12:25:00,91.91,92.02,91.86,91.94,37059.0,91.7673,91.8771,91.7173,91.7972,37059.0
2024-06-21 12:30:00,91.94,92.05,91.92,92.02,21282.0,91.7972,91.907,91.7772,91.8771,21282.0
2024-06-21 12:35:00,92.01,92.09,92.0,92.04,22188.0,91.8671,91.947,91.8571,91.8971,22188.0
2024-06-21 12:40:00,92.05,92.09,92.02,92.05,27029.0,91.907,91.947,91.8771,91.907,27029.0
2024-06-21 12:45:00,92.04,92.06,91.95,92.0,31060.0,91.8971,91.917,91.8072,91.8571,31060.0
2024-06-21 12:50:00,92.0,92.18,91.99,92.18,35875.0,91.8571,92.0368,91.8471,92.0368,35875.0
2024-06-21 12:55:00,92.18,92.25,92.05,92.17,68889.0,92.0368,92.1067,91.907,92.0269,68889.0
2024-06-21 13:00:00,92.17,92.27,92.14,92.27,28019.0,92.0269,92.1267,91.9969,92.1267,28019.0
2024-06-21 13:05:00,92.27,92.37,92.25,92.28,36867.0,92.1267,92.2265,92.1067,92.1367,36867.0
2024-06-21 13:10:00,92.28,92.43,92.27,92.27,110844.0,92.1367,92.2865,92.1267,92.1267,110844.0
2024-06-21 13:15:00,92.27,92.33,92.21,92.23,41229.0,92.1267,92.1866,92.0668,92.0868,41229.0
2024-06-21 13:20:00,92.22,92.35,92.19,92.3,26446.0,92.0768,92.2066,92.0468,92.1567,26446.0
2024-06-21 13:25:00,92.3,92.36,92.25,92.26,80776.0,92.1567,92.2166,92.1067,92.1167,80776.0
2024-06-21 13:30:00,92.25,92.45,92.19,92.45,69175.0,92.1067,92.3064,92.0468,92.3064,69175.0
2024-06-21 13:35:00,92.46,92.53,92.43,92.5,80491.0,92.3164,92.3863,92.2865,92.3563,80491.0
2024-06-21 13:40:00,92.5,92.55,92.43,92.48,38955.0,92.3563,92.4063,92.2865,92.3364,38955.0
2024-06-21 13:45:00,92.49,92.57,92.47,92.54,90919.0,92.3464,92.4262,92.3264,92.3963,90919.0
2024-06-21 13:50:00,92.56,92.59,92.46,92.57,72319.0,92.4163,92.4462,92.3164,92.4262,72319.0
2024-06-21 13:55:00,92.58,92.6,92.5,92.5,34257.0,92.4362,92.4562,92.3563,92.3563,34257.0
2024-06-21 14:00:00,92.51,92.51,92.39,92.41,36211.0,92.3663,92.3663,92.2465,92.2665,36211.0
2024-06-21 14:05:00,92.41,92.44,92.27,92.37,51573.0,92.2665,92.2964,92.1267,92.2265,51573.0
2024-06-21 14:10:00,92.38,92.48,92.34,92.46,33461.0,92.2365,92.3364,92.1966,92.3164,33461.0
2024-06-21 14:15:00,92.47,92.65,92.46,92.46,51366.0,92.3264,92.5061,92.3164,92.3164,51366.0
2024-06-21 14:20:00,92.45,92.49,92.34,92.39,69403.0,92.3064,92.3464,92.1966,92.2465,69403.0
2024-06-21 14:25:00,92.39,92.51,92.32,92.32,75366.0,92.2465,92.3663,92.1766,92.1766,75366.0
2024-06-21 14:30:00,92.31,92.33,92.1,92.15,96798.0,92.1666,92.1866,91.957,92.0069,96798.0
2024-06-21 14:35:00,92.15,92.15,91.91,92.01,120380.0,92.0069,92.0069,91.7673,91.8671,120380.0
2024-06-21 14:40:00,92.02,92.03,91.88,92.02,78534.0,91.8771,91.8871,91.7373,91.8771,78534.0
2024-06-21 14:45:00,92.02,92.05,91.94,91.99,85802.0,91.8771,91.907,91.7972,91.8471,85802.0
2024-06-21 14:50:00,92.0,92.03,91.88,91.89,130740.0,91.8571,91.8871,91.7373,91.7473,130740.0
2024-06-21 14:55:00,91.9,91.95,91.84,91.89,110417.0,91.7573,91.8072,91.6974,91.7473,110417.0
2024-06-21 15:00:00,91.88,91.95,91.76,91.9,93259.0,91.7373,91.8072,91.6175,91.7573,93259.0
2024-06-21 15:05:00,91.9,91.97,91.84,91.85,103083.0,91.7573,91.8272,91.6974,91.7074,103083.0
2024-06-21 15:10:00,91.85,92.01,91.8,91.95,83401.0,91.7074,91.8671,91.6574,91.8072,83401.0
2024-06-21 15:15:00,91.94,92.0,91.89,91.95,91541.0,91.7972,91.8571,91.7473,91.8072,91541.0
2024-06-21 15:20:00,91.95,91.97,91.84,91.91,91612.0,91.8072,91.8272,91.6974,91.7673,91612.0
2024-06-21 15:25:00,91.91,92.01,91.85,91.91,111311.0,91.7673,91.8671,91.7074,91.7673,111311.0
2024-06-21 15:30:00,91.91,91.94,91.57,91.57,181362.0,91.7673,91.7972,91.4278,91.4278,181362.0
2024-06-21 15:35:00,91.56,91.57,91.38,91.52,253849.0,91.4178,91.4278,91.2381,91.3779,253849.0
2024-06-21 15:40:00,91.52,91.53,91.42,91.49,366826.0,91.3779,91.3879,91.278,91.3479,366826.0
2024-06-21 15:45:00,91.49,91.6,91.47,91.56,282957.0,91.3479,91.4577,91.3279,91.4178,282957.0
2024-06-21 15:50:00,91.57,91.92,91.48,91.91,649241.0,91.4278,91.7772,91.3379,91.7673,649241.0
2024-06-21 15:55:00,91.91,92.49,91.91,92.43,1475236.0,91.7673,92.3464,91.7673,92.2865,1475236.0
2024-06-24 09:30:00,93.3,93.76,93.12,93.32,527499.0,93.2692,93.729,93.0892,93.2892,527499.0
2024-06-24 09:35:00,93.31,93.65,93.25,93.63,202848.0,93.2792,93.6191,93.2192,93.5991,202848.0
2024-06-24 09:40:00,93.64,93.84,93.23,93.3,280915.0,93.6091,93.809,93.1992,93.2692,280915.0
2024-06-24 09:45:00,93.29,93.49,93.04,93.25,129275.0,93.2592,93.4591,93.0093,93.2192,129275.0
2024-06-24 09:50:00,93.26,93.59,93.16,93.47,113413.0,93.2292,93.5591,93.1292,93.4391,113413.0
2024-06-24 09:55:00,93.49,93.74,93.44,93.67,79493.0,93.4591,93.709,93.4091,93.639,79493.0
2024-06-24 10:00:00,93.67,93.82,93.44,93.59,117925.0,93.639,93.789,93.4091,93.5591,117925.0
2024-06-24 10:05:00,93.6,93.85,93.56,93.81,77780.0,93.5691,93.819,93.5291,93.779,77780.0
2024-06-24 10:10:00,93.82,93.9,93.72,93.89,105430.0,93.789,93.869,93.689,93.859,105430.0
2024-06-24 10:15:00,93.9,94.06,93.85,93.99,117601.0,93.869,94.0289,93.819,93.9589,117601.0
2024-06-24 10:20:00,94.0,94.3,94.0,94.24,158574.0,93.9689,94.2688,93.9689,94.2089,158574.0
2024-06-24 10:25:00,94.24,94.26,93.77,93.84,228413.0,94.2089,94.2288,93.739,93.809,228413.0
2024-06-24 10:30:00,93.84,94.01,93.82,93.97,49712.0,93.809,93.9789,93.789,93.9389,49712.0
2024-06-24 10:35:00,93.96,94.24,93.91,94.23,74336.0,93.9289,94.2089,93.879,94.1989,74336.0
2024-06-24 10:40:00,94.25,94.25,94.1,94.18,69172.0,94.2189,94.2189,94.0689,94.1489,69172.0
2024-06-24 10:45:00,94.18,94.29,94.07,94.07,134474.0,94.1489,94.2588,94.0389,94.0389,134474.0
2024-06-24 10:50:00,94.07,94.28,94.03,94.27,118907.0,94.0389,94.2488,93.9989,94.2388,118907.0
2024-06-24 10:55:00,94.26,94.5,94.24,94.49,115347.0,94.2288,94.4688,94.2089,94.4588,115347.0
2024-06-24 11:00:00,94.5,94.56,94.33,94.38,105220.0,94.4688,94.5288,94.2988,94.3488,105220.0
2024-06-24 11:05:00,94.38,94.38,94.19,94.35,38818.0,94.3488,94.3488,94.1589,94.3188,38818.0
2024-06-24 11:10:00,94.34,94.42,94.26,94.38,33910.0,94.3088,94.3888,94.2288,94.3488,33910.0
2024-06-24 11:15:00,94.38,94.47,94.34,94.45,57262.0,94.3488,94.4388,94.3088,94.4188,57262.0
2024-06-24 11:20:00,94.45,94.46,94.39,94.4,79631.0,94.4188,94.4288,94.3588,94.3688,79631.0
2024-06-24 11:25:00,94.4,94.47,94.28,94.44,87951.0,94.3688,94.4388,94.2488,94.4088,87951.0
2024-06-24 11:30:00,94.44,94.48,94.34,94.39,38890.0,94.4088,94.4488,94.3088,94.3588,38890.0
2024-06-24 11:35:00,94.38,94.44,94.24,94.27,25606.0,94.3488,94.4088,94.2089,94.2388,25606.0
2024-06-24 11:40:00,94.28,94.32,94.17,94.17,54094.0,94.2488,94.2888,94.1389,94.1389,54094.0
2024-06-24 11:45:00,94.15,94.24,94.13,94.22,36016.0,94.1189,94.2089,94.0989,94.1889,36016.0
2024-06-24 11:50:00,94.21,94.22,94.06,94.17,50761.0,94.1789,94.1889,94.0289,94.1389,50761.0
2024-06-24 11:55:00,94.16,94.2,94.12,94.18,23733.0,94.1289,94.1689,94.0889,94.1489,23733.0
2024-06-24 12:00:00,94.19,94.22,94.06,94.08,45146.0,94.1589,94.1889,94.0289,94.0489,45146.0
2024-06-24 12:05:00,94.07,94.15,94.07,94.13,46891.0,94.0389,94.1189,94.0389,94.0989,46891.0
2024-06-24 12:10:00,94.13,94.18,94.01,94.01,64223.0,94.0989,94.1489,93.9789,93.9789,64223.0
2024-06-24 12:15:00,94.0,94.06,93.98,94.0,62248.0,93.9689,94.0289,93.9489,93.9689,62248.0
2024-06-24 12:20:00,93.99,94.06,93.92,94.06,60007.0,93.9589,94.0289,93.889,94.0289,60007.0
2024-06-24 12:25:00,94.06,94.09,94.02,94.05,31256.0,94.0289,94.0589,93.9889,94.0189,31256.0
2024-06-24 12:30:00,94.04,94.04,93.92,93.94,38213.0,94.0089,94.0089,93.889,93.909,38213.0
2024-06-24 12:35:00,93.93,94.01,93.91,94.0,33570.0,93.899,93.9789,93.879,93.9689,33570.0
2024-06-24 12:40:00,94.01,94.03,93.83,93.85,52541.0,93.9789,93.9989,93.799,93.819,52541.0
2024-06-24 12:45:00,93.86,93.89,93.78,93.88,50315.0,93.829,93.859,93.749,93.849,50315.0
2024-06-24 12:50:00,93.89,93.95,93.76,93.76,53718.0,93.859,93.919,93.729,93.729,53718.0
2024-06-24 12:55:00,93.76,93.83,93.65,93.68,79856.0,93.729,93.799,93.6191,93.649,79856.0
2024-06-24 13:00:00,93.67,93.72,93.64,93.7,42862.0,93.639,93.689,93.6091,93.669,42862.0
2024-06-24 13:05:00,93.69,93.71,93.54,93.59,91825.0,93.659,93.679,93.5091,93.5591,91825.0
2024-06-24 13:10:00,93.59,93.73,93.58,93.67,47646.0,93.5591,93.699,93.5491,93.639,47646.0
2024-06-24 13:15:00,93.66,93.78,93.65,93.74,41621.0,93.629,93.749,93.6191,93.709,41621.0
2024-06-24 13:20:00,93.73,93.76,93.61,93.68,55774.0,93.699,93.729,93.5791,93.649,55774.0
2024-06-24 13:25:00,93.69,93.85,93.69,93.83,45283.0,93.659,93.819,93.659,93.799,45283.0
2024-06-24 13:30:00,93.83,93.9,93.71,93.72,47478.0,93.799,93.869,93.679,93.689,47478.0
2024-06-24 13:35:00,93.72,94.02,93.71,94.01,40663.0,93.689,93.9889,93.679,93.9789,40663.0
2024-06-24 13:40:00,94.0,94.0,93.87,93.9,29083.0,93.9689,93.9689,93.839,93.869,29083.0
2024-06-24 13:45:00,93.9,93.96,93.89,93.94,22997.0,93.869,93.9289,93.859,93.909,22997.0
2024-06-24 13:50:00,93.93,94.0,93.87,93.98,30269.0,93.899,93.9689,93.839,93.9489,30269.0
2024-06-24 13:55:00,93.98,94.04,93.85,93.86,30119.0,93.9489,94.0089,93.819,93.829,30119.0
2024-06-24 14:00:00,93.86,93.89,93.83,93.83,31906.0,93.829,93.859,93.799,93.799,31906.0
2024-06-24 14:05:00,93.82,93.95,93.76,93.94,79432.0,93.789,93.919,93.729,93.909,79432.0
2024-06-24 14:10:00,93.94,94.06,93.94,94.06,39993.0,93.909,94.0289,93.909,94.0289,39993.0
2024-06-24 14:15:00,94.06,94.13,94.04,94.11,46087.0,94.0289,94.0989,94.0089,94.0789,46087.0
2024-06-24 14:20:00,94.11,94.18,94.1,94.13,39817.0,94.0789,94.1489,94.0689,94.0989,39817.0
2024-06-24 14:25:00,94.14,94.22,94.1,94.17,29282.0,94.1089,94.1889,94.0689,94.1389,29282.0
2024-06-24 14:30:00,94.16,94.17,94.1,94.16,36344.0,94.1289,94.1389,94.0689,94.1289,36344.0
2024-06-24 14:35:00,94.16,94.17,94.12,94.17,28814.0,94.1289,94.1389,94.0889,94.1389,28814.0
2024-06-24 14:40:00,94.17,94.2,94.08,94.09,44391.0,94.1389,94.1689,94.0489,94.0589,44391.0
2024-06-24 14:45:00,94.09,94.27,94.09,94.23,65075.0,94.0589,94.2388,94.0589,94.1989,65075.0
2024-06-24 14:50:00,94.23,94.27,94.17,94.2,56297.0,94.1989,94.2388,94.1389,94.1689,56297.0
2024-06-24 14:55:00,94.19,94.19,94.08,94.12,33280.0,94.1589,94.1589,94.0489,94.0889,33280.0
2024-06-24 15:00:00,94.11,94.16,94.05,94.12,50354.0,94.0789,94.1289,94.0189,94.0889,50354.0
2024-06-24 15:05:00,94.11,94.18,94.03,94.07,59399.0,94.0789,94.1489,93.9989,94.0389,59399.0
2024-06-24 15:10:00,94.05,94.05,93.96,94.01,40864.0,94.0189,94.0189,93.9289,93.9789,40864.0
2024-06-24 15:15:00,94.01,94.04,93.96,93.98,31716.0,93.9789,94.0089,93.9289,93.9489,31716.0
2024-06-24 15:20:00,93.98,94.0,93.95,93.97,22507.0,93.9489,93.9689,93.919,93.9389,22507.0
2024-06-24 15:25:00,93.97,94.02,93.93,93.99,68097.0,93.9389,93.9889,93.899,93.9589,68097.0
2024-06-24 15:30:00,93.99,94.05,93.98,94.0,88249.0,93.9589,94.0189,93.9489,93.9689,88249.0
2024-06-24 15:35:00,94.0,94.03,93.91,93.95,42204.0,93.9689,93.9989,93.879,93.919,42204.0
2024-06-24 15:40:00,93.95,93.96,93.85,93.93,99029.0,93.919,93.9289,93.819,93.899,99029.0
2024-06-24 15:45:00,93.93,93.93,93.77,93.8,173706.0,93.899,93.899,93.739,93.769,173706.0
2024-06-24 15:50:00,93.79,94.01,93.78,93.94,273574.0,93.759,93.9789,93.749,93.909,273574.0
2024-06-24 15:55:00,93.94,93.96,93.73,93.74,572232.0,93.909,93.9289,93.699,93.709,572232.0
2024-06-25 09:30:00,93.7,93.74,93.17,93.67,168738.0,93.669,93.709,93.1392,93.639,168738.0
2024-06-25 09:35:00,93.66,93.89,93.47,93.72,107548.0,93.629,93.859,93.4391,93.689,107548.0
2024-06-25 09:40:00,93.71,93.92,93.6,93.84,68943.0,93.679,93.889,93.5691,93.809,68943.0
2024-06-25 09:45:00,93.85,93.97,93.61,93.77,99443.0,93.819,93.9389,93.5791,93.739,99443.0
2024-06-25 09:50:00,93.76,93.92,93.61,93.63,60237.0,93.729,93.889,93.5791,93.5991,60237.0
2024-06-25 09:55:00,93.64,93.7,93.39,93.42,77922.0,93.6091,93.669,93.3591,93.3891,77922.0
2024-06-25 10:00:00,93.41,93.79,93.4,93.79,68606.0,93.3791,93.759,93.3691,93.759,68606.0
2024-06-25 10:05:00,93.79,93.93,93.74,93.75,64149.0,93.759,93.899,93.709,93.719,64149.0
2024-06-25 10:10:00,93.75,93.94,93.74,93.9,26553.0,93.719,93.909,93.709,93.869,26553.0
2024-06-25 10:15:00,93.91,94.0,93.84,93.98,33590.0,93.879,93.9689,93.809,93.9489,33590.0
2024-06-25 10:20:00,93.98,94.16,93.94,94.1,55451.0,93.9489,94.1289,93.909,94.0689,55451.0
2024-06-25 10:25:00,94.09,94.12,93.89,93.9,50341.0,94.0589,94.0889,93.859,93.869,50341.0
2024-06-25 10:30:00,93.9,93.95,93.81,93.92,63112.0,93.869,93.919,93.779,93.889,63112.0
2024-06-25 10:35:00,93.92,94.0,93.87,93.9,52267.0,93.889,93.9689,93.839,93.869,52267.0
2024-06-25 10:40:00,93.91,93.98,93.85,93.86,37306.0,93.879,93.9489,93.819,93.829,37306.0
2024-06-25 10:45:00,93.86,93.99,93.84,93.98,41360.0,93.829,93.9589,93.809,93.9489,41360.0
2024-06-25 10:50:00,93.98,94.05,93.87,93.95,50416.0,93.9489,94.0189,93.839,93.919,50416.0
2024-06-25 10:55:00,93.97,94.04,93.93,94.03,27537.0,93.9389,94.0089,93.899,93.9989,27537.0
2024-06-25 11:00:00,94.02,94.15,93.99,94.15,23462.0,93.9889,94.1189,93.9589,94.1189,23462.0
2024-06-25 11:05:00,94.15,94.15,94.05,94.08,31559.0,94.1189,94.1189,94.0189,94.0489,31559.0
2024-06-25 11:10:00,94.08,94.14,94.02,94.05,31530.0,94.0489,94.1089,93.9889,94.0189,31530.0
2024-06-25 11:15:00,94.06,94.13,94.01,94.05,32385.0,94.0289,94.0989,93.9789,94.0189,32385.0
2024-06-25 11:20:00,94.05,94.05,93.92,93.99,33576.0,94.0189,94.0189,93.889,93.9589,33576.0
2024-06-25 11:25:00,93.98,94.02,93.9,93.92,28056.0,93.9489,93.9889,93.869,93.889,28056.0
2024-06-25 11:30:00,93.91,93.93,93.79,93.79,139765.0,93.879,93.899,93.759,93.759,139765.0
2024-06-25 11:35:00,93.79,93.87,93.73,93.74,36413.0,93.759,93.839,93.699,93.709,36413.0
2024-06-25 11:40:00,93.74,93.75,93.61,93.72,55650.0,93.709,93.719,93.5791,93.689,55650.0
2024-06-25 11:45:00,93.72,93.74,93.62,93.62,35386.0,93.689,93.709,93.5891,93.5891,35386.0
2024-06-25 11:50:00,93.62,93.62,93.51,93.59,70840.0,93.5891,93.5891,93.4791,93.5591,70840.0
2024-06-25 11:55:00,93.58,93.64,93.49,93.54,43228.0,93.5491,93.6091,93.4591,93.5091,43228.0
2024-06-25 12:00:00,93.53,93.6,93.47,93.56,36612.0,93.4991,93.5691,93.4391,93.5291,36612.0
2024-06-25 12:05:00,93.55,93.61,93.52,93.56,64635.0,93.5191,93.5791,93.4891,93.5291,64635.0
2024-06-25 12:10:00,93.56,93.65,93.54,93.61,24687.0,93.5291,93.6191,93.5091,93.5791,24687.0
2024-06-25 12:15:00,93.6,93.63,93.53,93.6,23077.0,93.5691,93.5991,93.4991,93.5691,23077.0
2024-06-25 12:20:00,93.6,93.7,93.52,93.53,81160.0,93.5691,93.669,93.4891,93.4991,81160.0
2024-06-25 12:25:00,93.52,93.64,93.51,93.63,18155.0,93.4891,93.6091,93.4791,93.5991,18155.0
2024-06-25 12:30:00,93.62,93.65,93.4,93.43,52740.0,93.5891,93.6191,93.3691,93.3991,52740.0
2024-06-25 12:35:00,93.42,93.5,93.41,93.45,25467.0,93.3891,93.4691,93.3791,93.4191,25467.0
2024-06-25 12:40:00,93.46,93.48,93.4,93.48,14881.0,93.4291,93.4491,93.3691,93.4491,14881.0
2024-06-25 12:45:00,93.48,93.59,93.43,93.59,21001.0,93.4491,93.5591,93.3991,93.5591,21001.0
2024-06-25 12:50:00,93.59,93.64,93.55,93.59,22336.0,93.5591,93.6091,93.5191,93.5591,22336.0
2024-06-25 12:55:00,93.6,93.6,93.49,93.52,32286.0,93.5691,93.5691,93.4591,93.4891,32286.0
2024-06-25 13:00:00,93.52,93.53,93.45,93.48,33929.0,93.4891,93.4991,93.4191,93.4491,33929.0
2024-06-25 13:05:00,93.46,93.61,93.45,93.59,47173.0,93.4291,93.5791,93.4191,93.5591,47173.0
2024-06-25 13:10:00,93.59,93.68,93.55,93.67,32319.0,93.5591,93.649,93.5191,93.639,32319.0
2024-06-25 13:15:00,93.67,93.67,93.59,93.64,16262.0,93.639,93.639,93.5591,93.6091,16262.0
2024-06-25 13:20:00,93.63,93.7,93.63,93.7,39038.0,93.5991,93.669,93.5991,93.669,39038.0
2024-06-25 13:25:00,93.7,93.73,93.68,93.72,12921.0,93.669,93.699,93.649,93.689,12921.0
2024-06-25 13:30:00,93.72,93.72,93.63,93.67,34288.0,93.689,93.689,93.5991,93.639,34288.0
2024-06-25 13:35:00,93.65,93.7,93.62,93.64,25538.0,93.6191,93.669,93.5891,93.6091,25538.0
2024-06-25 13:40:00,93.63,93.69,93.62,93.69,13401.0,93.5991,93.659,93.5891,93.659,13401.0
2024-06-25 13:45:00,93.69,93.71,93.63,93.66,15945.0,93.659,93.679,93.5991,93.629,15945.0
2024-06-25 13:50:00,93.65,93.67,93.49,93.53,25379.0,93.6191,93.639,93.4591,93.4991,25379.0
2024-06-25 13:55:00,93.52,93.62,93.52,93.57,24761.0,93.4891,93.5891,93.4891,93.5391,24761.0
2024-06-25 14:00:00,93.57,93.59,93.52,93.52,19935.0,93.5391,93.5591,93.4891,93.4891,19935.0
2024-06-25 14:05:00,93.52,93.54,93.46,93.47,18899.0,93.4891,93.5091,93.4291,93.4391,18899.0
2024-06-25 14:10:00,93.48,93.54,93.47,93.54,9349.0,93.4491,93.5091,93.4391,93.5091,9349.0
2024-06-25 14:15:00,93.54,93.69,93.54,93.65,22978.0,93.5091,93.659,93.5091,93.6191,22978.0
2024-06-25 14:20:00,93.65,93.65,93.55,93.56,37342.0,93.6191,93.6191,93.5191,93.5291,37342.0
2024-06-25 14:25:00,93.56,93.61,93.54,93.59,15446.0,93.5291,93.5791,93.5091,93.5591,15446.0
2024-06-25 14:30:00,93.58,93.58,93.48,93.48,24727.0,93.5491,93.5491,93.4491,93.4491,24727.0
2024-06-25 14:35:00,93.48,93.5,93.39,93.41,34118.0,93.4491,93.4691,93.3591,93.3791,34118.0
2024-06-25 14:40:00,93.4,93.42,93.37,93.38,36016.0,93.3691,93.3891,93.3391,93.3491,36016.0
2024-06-25 14:45:00,93.38,93.4,93.26,93.33,73043.0,93.3491,93.3691,93.2292,93.2992,73043.0
2024-06-25 14:50:00,93.34,93.34,93.26,93.31,57925.0,93.3092,93.3092,93.2292,93.2792,57925.0
2024-06-25 14:55:00,93.31,93.38,93.26,93.27,49358.0,93.2792,93.3491,93.2292,93.2392,49358.0
2024-06-25 15:00:00,93.26,93.26,93.09,93.12,85496.0,93.2292,93.2292,93.0592,93.0892,85496.0
2024-06-25 15:05:00,93.13,93.22,93.1,93.11,105902.0,93.0992,93.1892,93.0692,93.0792,105902.0
2024-06-25 15:10:00,93.11,93.2,93.08,93.19,89911.0,93.0792,93.1692,93.0492,93.1592,89911.0
2024-06-25 15:15:00,93.19,93.3,93.19,93.28,51918.0,93.1592,93.2692,93.1592,93.2492,51918.0
2024-06-25 15:20:00,93.27,93.29,93.16,93.23,117744.0,93.2392,93.2592,93.1292,93.1992,117744.0
2024-06-25 15:25:00,93.23,93.3,93.17,93.21,108072.0,93.1992,93.2692,93.1392,93.1792,108072.0
2024-06-25 15:30:00,93.21,93.26,93.16,93.16,60559.0,93.1792,93.2292,93.1292,93.1292,60559.0
2024-06-25 15:35:00,93.17,93.24,93.14,93.19,43045.0,93.1392,93.2092,93.1092,93.1592,43045.0
2024-06-25 15:40:00,93.19,93.19,93.11,93.12,39802.0,93.1592,93.1592,93.0792,93.0892,39802.0
2024-06-25 15:45:00,93.13,93.13,93.0,93.04,109757.0,93.0992,93.0992,92.9693,93.0093,109757.0
2024-06-25 15:50:00,93.04,93.14,93.0,93.08,110174.0,93.0093,93.1092,92.9693,93.0492,110174.0
2024-06-25 15:55:00,93.09,93.17,93.06,93.08,250388.0,93.0592,93.1392,93.0292,93.0492,250388.0
2024-06-26 09:30:00,92.92,92.92,92.17,92.29,177445.0,92.8893,92.8893,92.1395,92.2595,177445.0
2024-06-26 09:35:00,92.29,92.29,92.12,92.2,122208.0,92.2595,92.2595,92.0896,92.1695,122208.0
2024-06-26 09:40:00,92.19,92.26,91.98,92.0,95053.0,92.1595,92.2295,91.9496,91.9696,95053.0
2024-06-26 09:45:00,92.01,92.01,91.78,91.89,192100.0,91.9796,91.9796,91.7497,91.8596,192100.0
2024-06-26 09:50:00,91.89,92.17,91.88,92.15,113493.0,91.8596,92.1395,91.8496,92.1195,113493.0
2024-06-26 09:55:00,92.17,92.2,92.07,92.17,77700.0,92.1395,92.1695,92.0396,92.1395,77700.0
2024-06-26 10:00:00,92.18,92.52,92.05,92.4,212044.0,92.1495,92.4894,92.0196,92.3695,212044.0
2024-06-26 10:05:00,92.41,92.53,92.25,92.28,85218.0,92.3795,92.4994,92.2195,92.2495,85218.0
2024-06-26 10:10:00,92.29,92.32,92.16,92.27,49190.0,92.2595,92.2895,92.1295,92.2395,49190.0
2024-06-26 10:15:00,92.27,92.32,92.14,92.15,57695.0,92.2395,92.2895,92.1096,92.1195,57695.0
2024-06-26 10:20:00,92.16,92.17,91.97,92.17,69226.0,92.1295,92.1395,91.9396,92.1395,69226.0
2024-06-26 10:25:00,92.17,92.19,91.93,91.93,49616.0,92.1395,92.1595,91.8996,91.8996,49616.0
2024-06-26 10:30:00,91.93,92.05,91.83,91.87,72858.0,91.8996,92.0196,91.7997,91.8396,72858.0
2024-06-26 10:35:00,91.87,91.98,91.79,91.84,152159.0,91.8396,91.9496,91.7597,91.8096,152159.0
2024-06-26 10:40:00,91.84,91.84,91.71,91.73,131911.0,91.8096,91.8096,91.6797,91.6997,131911.0
2024-06-26 10:45:00,91.73,91.91,91.73,91.76,87751.0,91.6997,91.8796,91.6997,91.7297,87751.0
2024-06-26 10:50:00,91.78,91.97,91.77,91.92,135306.0,91.7497,91.9396,91.7397,91.8896,135306.0
2024-06-26 10:55:00,91.91,92.03,91.89,91.94,63658.0,91.8796,91.9996,91.8596,91.9096,63658.0
2024-06-26 11:00:00,91.95,92.09,91.92,92.08,84759.0,91.9196,92.0596,91.8896,92.0496,84759.0
2024-06-26 11:05:00,92.08,92.12,91.99,92.04,45989.0,92.0496,92.0896,91.9596,92.0096,45989.0
2024-06-26 11:10:00,92.03,92.05,91.9,91.93,47286.0,91.9996,92.0196,91.8696,91.8996,47286.0
2024-06-26 11:15:00,91.95,92.16,91.92,92.11,60428.0,91.9196,92.1295,91.8896,92.0796,60428.0
2024-06-26 11:20:00,92.11,92.28,92.1,92.19,53011.0,92.0796,92.2495,92.0696,92.1595,53011.0
2024-06-26 11:25:00,92.2,92.26,92.13,92.17,46645.0,92.1695,92.2295,92.0996,92.1395,46645.0
2024-06-26 11:30:00,92.18,92.27,92.09,92.1,47255.0,92.1495,92.2395,92.0596,92.0696,47255.0
2024-06-26 11:35:00,92.08,92.19,92.06,92.11,59500.0,92.0496,92.1595,92.0296,92.0796,59500.0
2024-06-26 11:40:00,92.11,92.21,92.07,92.19,43654.0,92.0796,92.1795,92.0396,92.1595,43654.0
2024-06-26 11:45:00,92.19,92.4,92.19,92.39,73133.0,92.1595,92.3695,92.1595,92.3595,73133.0
2024-06-26 11:50:00,92.4,92.6,92.36,92.6,74234.0,92.3695,92.5694,92.3295,92.5694,74234.0
2024-06-26 11:55:00,92.6,92.61,92.44,92.44,58840.0,92.5694,92.5794,92.4095,92.4095,58840.0
2024-06-26 12:00:00,92.43,92.47,92.35,92.36,55729.0,92.3995,92.4394,92.3195,92.3295,55729.0
2024-06-26 12:05:00,92.36,92.39,92.28,92.38,79823.0,92.3295,92.3595,92.2495,92.3495,79823.0
2024-06-26 12:10:00,92.39,92.39,92.23,92.27,81470.0,92.3595,92.3595,92.1995,92.2395,81470.0
2024-06-26 12:15:00,92.27,92.36,92.26,92.33,93127.0,92.2395,92.3295,92.2295,92.2995,93127.0
2024-06-26 12:20:00,92.33,92.42,92.3,92.36,48978.0,92.2995,92.3895,92.2695,92.3295,48978.0
2024-06-26 12:25:00,92.36,92.44,92.34,92.39,40861.0,92.3295,92.4095,92.3095,92.3595,40861.0
2024-06-26 12:30:00,92.39,92.39,92.3,92.38,42546.0,92.3595,92.3595,92.2695,92.3495,42546.0
2024-06-26 12:35:00,92.38,92.4,92.29,92.31,28185.0,92.3495,92.3695,92.2595,92.2795,28185.0
2024-06-26 12:40:00,92.3,92.32,92.22,92.22,28222.0,92.2695,92.2895,92.1895,92.1895,28222.0
2024-06-26 12:45:00,92.23,92.3,92.11,92.12,43554.0,92.1995,92.2695,92.0796,92.0896,43554.0
2024-06-26 12:50:00,92.12,92.22,92.12,92.17,47774.0,92.0896,92.1895,92.0896,92.1395,47774.0
2024-06-26 12:55:00,92.18,92.24,92.16,92.23,29777.0,92.1495,92.2095,92.1295,92.1995,29777.0
2024-06-26 13:00:00,92.22,92.22,92.12,92.17,42636.0,92.1895,92.1895,92.0896,92.1395,42636.0
2024-06-26 13:05:00,92.16,92.17,92.04,92.08,35683.0,92.1295,92.1395,92.0096,92.0496,35683.0
2024-06-26 13:10:00,92.09,92.13,92.0,92.01,19351.0,92.0596,92.0996,91.9696,91.9796,19351.0
2024-06-26 13:15:00,92.01,92.03,91.83,91.83,26033.0,91.9796,91.9996,91.7997,91.7997,26033.0
2024-06-26 13:20:00,91.83,91.87,91.76,91.82,53881.0,91.7997,91.8396,91.7297,91.7897,53881.0
2024-06-26 13:25:00,91.83,91.94,91.82,91.88,44262.0,91.7997,91.9096,91.7897,91.8496,44262.0
2024-06-26 13:30:00,91.87,91.91,91.82,91.91,22089.0,91.8396,91.8796,91.7897,91.8796,22089.0
2024-06-26 13:35:00,91.91,91.92,91.86,91.87,18509.0,91.8796,91.8896,91.8296,91.8396,18509.0
2024-06-26 13:40:00,91.86,91.88,91.79,91.81,32627.0,91.8296,91.8496,91.7597,91.7797,32627.0
2024-06-26 13:45:00,91.81,91.82,91.67,91.69,67642.0,91.7797,91.7897,91.6397,91.6597,67642.0
2024-06-26 13:50:00,91.69,91.74,91.66,91.74,32267.0,91.6597,91.7097,91.6297,91.7097,32267.0
2024-06-26 13:55:00,91.74,91.85,91.74,91.85,47624.0,91.7097,91.8196,91.7097,91.8196,47624.0
2024-06-26 14:00:00,91.85,91.85,91.73,91.75,31743.0,91.8196,91.8196,91.6997,91.7197,31743.0
2024-06-26 14:05:00,91.76,91.86,91.74,91.86,28034.0,91.7297,91.8296,91.7097,91.8296,28034.0
2024-06-26 14:10:00,91.87,91.97,91.87,91.94,40823.0,91.8396,91.9396,91.8396,91.9096,40823.0
2024-06-26 14:15:00,91.94,92.05,91.94,92.02,24015.0,91.9096,92.0196,91.9096,91.9896,24015.0
2024-06-26 14:20:00,92.02,92.12,92.0,92.11,29143.0,91.9896,92.0896,91.9696,92.0796,29143.0
2024-06-26 14:25:00,92.12,92.19,92.08,92.09,39128.0,92.0896,92.1595,92.0496,92.0596,39128.0
2024-06-26 14:30:00,92.09,92.17,92.09,92.17,24890.0,92.0596,92.1395,92.0596,92.1395,24890.0
2024-06-26 14:35:00,92.16,92.23,92.16,92.22,35752.0,92.1295,92.1995,92.1295,92.1895,35752.0
2024-06-26 14:40:00,92.22,92.27,92.16,92.25,49360.0,92.1895,92.2395,92.1295,92.2195,49360.0
2024-06-26 14:45:00,92.25,92.37,92.24,92.34,34623.0,92.2195,92.3395,92.2095,92.3095,34623.0
2024-06-26 14:50:00,92.35,92.36,92.24,92.26,25792.0,92.3195,92.3295,92.2095,92.2295,25792.0
2024-06-26 14:55:00,92.26,92.27,92.17,92.2,35846.0,92.2295,92.2395,92.1395,92.1695,35846.0
2024-06-26 15:00:00,92.19,92.21,92.04,92.09,63022.0,92.1595,92.1795,92.0096,92.0596,63022.0
2024-06-26 15:05:00,92.09,92.12,92.05,92.08,28957.0,92.0596,92.0896,92.0196,92.0496,28957.0
2024-06-26 15:10:00,92.08,92.08,92.0,92.05,42079.0,92.0496,92.0496,91.9696,92.0196,42079.0
2024-06-26 15:15:00,92.06,92.1,92.05,92.06,21687.0,92.0296,92.0696,92.0196,92.0296,21687.0
2024-06-26 15:20:00,92.06,92.1,92.04,92.1,23742.0,92.0296,92.0696,92.0096,92.0696,23742.0
2024-06-26 15:25:00,92.1,92.1,92.05,92.07,52846.0,92.0696,92.0696,92.0196,92.0396,52846.0
2024-06-26 15:30:00,92.08,92.09,91.98,92.04,43652.0,92.0496,92.0596,91.9496,92.0096,43652.0
2024-06-26 15:35:00,92.05,92.05,92.0,92.05,35447.0,92.0196,92.0196,91.9696,92.0196,35447.0
2024-06-26 15:40:00,92.05,92.14,92.02,92.13,66822.0,92.0196,92.1096,91.9896,92.0996,66822.0
2024-06-26 15:45:00,92.13,92.14,92.07,92.11,68329.0,92.0996,92.1096,92.0396,92.0796,68329.0
2024-06-26 15:50:00,92.12,92.24,92.08,92.22,182029.0,92.0896,92.2095,92.0496,92.1895,182029.0
2024-06-26 15:55:00,92.22,92.22,92.09,92.17,378820.0,92.1895,92.1895,92.0596,92.1395,378820.0
2024-06-27 09:30:00,92.39,92.43,91.4,91.61,175887.0,92.3595,92.3995,91.3698,91.5797,175887.0
2024-06-27 09:35:00,91.61,91.79,91.53,91.75,75460.0,91.5797,91.7597,91.4998,91.7197,75460.0
2024-06-27 09:40:00,91.76,92.39,91.69,92.37,141925.0,91.7297,92.3595,91.6597,92.3395,141925.0
2024-06-27 09:45:00,92.35,92.54,92.3,92.31,126113.0,92.3195,92.5094,92.2695,92.2795,126113.0
2024-06-27 09:50:00,92.31,92.47,92.06,92.4,138488.0,92.2795,92.4394,92.0296,92.3695,138488.0
2024-06-27 09:55:00,92.41,92.51,92.34,92.45,107843.0,92.3795,92.4794,92.3095,92.4194,107843.0
2024-06-27 10:00:00,92.44,92.66,92.34,92.37,125762.0,92.4095,92.6294,92.3095,92.3395,125762.0
2024-06-27 10:05:00,92.37,92.43,92.19,92.21,56966.0,92.3395,92.3995,92.1595,92.1795,56966.0
2024-06-27 10:10:00,92.2,92.33,92.17,92.29,71187.0,92.1695,92.2995,92.1395,92.2595,71187.0
2024-06-27 10:15:00,92.29,92.29,92.1,92.13,67687.0,92.2595,92.2595,92.0696,92.0996,67687.0
2024-06-27 10:20:00,92.12,92.18,92.03,92.14,51193.0,92.0896,92.1495,91.9996,92.1096,51193.0
2024-06-27 10:25:00,92.16,92.26,92.12,92.24,26126.0,92.1295,92.2295,92.0896,92.2095,26126.0
2024-06-27 10:30:00,92.25,92.42,92.16,92.35,71375.0,92.2195,92.3895,92.1295,92.3195,71375.0
2024-06-27 10:35:00,92.35,92.53,92.32,92.51,45312.0,92.3195,92.4994,92.2895,92.4794,45312.0
2024-06-27 10:40:00,92.5,92.56,92.45,92.54,55646.0,92.4694,92.5294,92.4194,92.5094,55646.0
2024-06-27 10:45:00,92.53,92.57,92.44,92.48,32809.0,92.4994,92.5394,92.4095,92.4494,32809.0
2024-06-27 10:50:00,92.47,92.47,92.34,92.36,43512.0,92.4394,92.4394,92.3095,92.3295,43512.0
2024-06-27 10:55:00,92.36,92.38,92.26,92.29,31787.0,92.3295,92.3495,92.2295,92.2595,31787.0
2024-06-27 11:00:00,92.27,92.29,92.13,92.2,21982.0,92.2395,92.2595,92.0996,92.1695,21982.0
2024-06-27 11:05:00,92.21,92.24,92.19,92.21,17537.0,92.1795,92.2095,92.1595,92.1795,17537.0
2024-06-27 11:10:00,92.2,92.28,92.13,92.25,20063.0,92.1695,92.2495,92.0996,92.2195,20063.0
2024-06-27 11:15:00,92.26,92.36,92.25,92.3,23549.0,92.2295,92.3295,92.2195,92.2695,23549.0
2024-06-27 11:20:00,92.3,92.34,92.26,92.28,15193.0,92.2695,92.3095,92.2295,92.2495,15193.0
2024-06-27 11:25:00,92.28,92.4,92.2,92.28,24589.0,92.2495,92.3695,92.1695,92.2495,24589.0
2024-06-27 11:30:00,92.28,92.28,92.14,92.19,55468.0,92.2495,92.2495,92.1096,92.1595,55468.0
2024-06-27 11:35:00,92.21,92.29,92.13,92.26,29978.0,92.1795,92.2595,92.0996,92.2295,29978.0
2024-06-27 11:40:00,92.26,92.34,92.2,92.22,23506.0,92.2295,92.3095,92.1695,92.1895,23506.0
2024-06-27 11:45:00,92.22,92.28,92.18,92.28,25499.0,92.1895,92.2495,92.1495,92.2495,25499.0
2024-06-27 11:50:00,92.28,92.31,92.25,92.28,17306.0,92.2495,92.2795,92.2195,92.2495,17306.0
2024-06-27 11:55:00,92.28,92.36,92.26,92.35,15252.0,92.2495,92.3295,92.2295,92.3195,15252.0
2024-06-27 12:00:00,92.36,92.47,92.36,92.45,26755.0,92.3295,92.4394,92.3295,92.4194,26755.0
2024-06-27 12:05:00,92.47,92.57,92.47,92.56,52480.0,92.4394,92.5394,92.4394,92.5294,52480.0
2024-06-27 12:10:00,92.56,92.65,92.51,92.65,166282.0,92.5294,92.6194,92.4794,92.6194,166282.0
2024-06-27 12:15:00,92.65,92.69,92.58,92.65,59281.0,92.6194,92.6594,92.5494,92.6194,59281.0
2024-06-27 12:20:00,92.65,92.71,92.53,92.55,64249.0,92.6194,92.6794,92.4994,92.5194,64249.0
2024-06-27 12:25:00,92.54,92.62,92.54,92.6,30419.0,92.5094,92.5894,92.5094,92.5694,30419.0
2024-06-27 12:30:00,92.6,92.62,92.54,92.6,45398.0,92.5694,92.5894,92.5094,92.5694,45398.0
2024-06-27 12:35:00,92.61,92.68,92.59,92.64,42177.0,92.5794,92.6494,92.5594,92.6094,42177.0
2024-06-27 12:40:00,92.64,92.64,92.54,92.63,44834.0,92.6094,92.6094,92.5094,92.5994,44834.0
2024-06-27 12:45:00,92.63,92.72,92.61,92.69,34436.0,92.5994,92.6894,92.5794,92.6594,34436.0
2024-06-27 12:50:00,92.7,92.78,92.68,92.76,46778.0,92.6694,92.7493,92.6494,92.7293,46778.0
2024-06-27 12:55:00,92.76,92.77,92.61,92.62,35331.0,92.7293,92.7393,92.5794,92.5894,35331.0
2024-06-27 13:00:00,92.63,92.8,92.61,92.74,43544.0,92.5994,92.7693,92.5794,92.7094,43544.0
2024-06-27 13:05:00,92.75,92.77,92.67,92.67,40941.0,92.7193,92.7393,92.6394,92.6394,40941.0
2024-06-27 13:10:00,92.69,92.71,92.56,92.58,33137.0,92.6594,92.6794,92.5294,92.5494,33137.0
2024-06-27 13:15:00,92.59,92.63,92.49,92.49,34034.0,92.5594,92.5994,92.4594,92.4594,34034.0
2024-06-27 13:20:00,92.48,92.65,92.48,92.6,30341.0,92.4494,92.6194,92.4494,92.5694,30341.0
2024-06-27 13:25:00,92.6,92.69,92.58,92.69,15217.0,92.5694,92.6594,92.5494,92.6594,15217.0
2024-06-27 13:30:00,92.7,92.71,92.59,92.6,23820.0,92.6694,92.6794,92.5594,92.5694,23820.0
2024-06-27 13:35:00,92.61,92.66,92.57,92.66,21116.0,92.5794,92.6294,92.5394,92.6294,21116.0
2024-06-27 13:40:00,92.68,92.7,92.63,92.65,21336.0,92.6494,92.6694,92.5994,92.6194,21336.0
2024-06-27 13:45:00,92.65,92.77,92.63,92.76,28301.0,92.6194,92.7393,92.5994,92.7293,28301.0
2024-06-27 13:50:00,92.76,92.82,92.75,92.8,22905.0,92.7293,92.7893,92.7193,92.7693,22905.0
2024-06-27 13:55:00,92.8,92.86,92.79,92.8,58610.0,92.7693,92.8293,92.7593,92.7693,58610.0
2024-06-27 14:00:00,92.81,92.82,92.61,92.69,51361.0,92.7793,92.7893,92.5794,92.6594,51361.0
2024-06-27 14:05:00,92.69,92.73,92.62,92.72,65111.0,92.6594,92.6994,92.5894,92.6894,65111.0
2024-06-27 14:10:00,92.71,92.76,92.7,92.73,36780.0,92.6794,92.7293,92.6694,92.6994,36780.0
2024-06-27 14:15:00,92.74,92.75,92.63,92.66,40283.0,92.7094,92.7193,92.5994,92.6294,40283.0
2024-06-27 14:20:00,92.67,92.72,92.65,92.67,31090.0,92.6394,92.6894,92.6194,92.6394,31090.0
2024-06-27 14:25:00,92.67,92.69,92.59,92.69,25326.0,92.6394,92.6594,92.5594,92.6594,25326.0
2024-06-27 14:30:00,92.69,92.82,92.68,92.81,47144.0,92.6594,92.7893,92.6494,92.7793,47144.0
2024-06-27 14:35:00,92.81,92.85,92.78,92.82,43571.0,92.7793,92.8193,92.7493,92.7893,43571.0
2024-06-27 14:40:00,92.81,92.93,92.8,92.92,74290.0,92.7793,92.8993,92.7693,92.8893,74290.0
2024-06-27 14:45:00,92.92,92.97,92.87,92.97,28549.0,92.8893,92.9393,92.8393,92.9393,28549.0
2024-06-27 14:50:00,92.97,93.08,92.96,93.01,42939.0,92.9393,93.0492,92.9293,92.9793,42939.0
2024-06-27 14:55:00,93.01,93.02,92.93,93.01,43173.0,92.9793,92.9893,92.8993,92.9793,43173.0
2024-06-27 15:00:00,93.01,93.03,92.94,92.95,29229.0,92.9793,92.9993,92.9093,92.9193,29229.0
2024-06-27 15:05:00,92.94,92.94,92.84,92.93,89227.0,92.9093,92.9093,92.8093,92.8993,89227.0
2024-06-27 15:10:00,92.93,92.97,92.86,92.9,43835.0,92.8993,92.9393,92.8293,92.8693,43835.0
2024-06-27 15:15:00,92.9,92.93,92.86,92.87,61972.0,92.8693,92.8993,92.8293,92.8393,61972.0
2024-06-27 15:20:00,92.87,92.92,92.79,92.86,164062.0,92.8393,92.8893,92.7593,92.8293,164062.0
2024-06-27 15:25:00,92.86,92.89,92.85,92.89,61810.0,92.8293,92.8593,92.8193,92.8593,61810.0
2024-06-27 15:30:00,92.89,92.96,92.88,92.92,89817.0,92.8593,92.9293,92.8493,92.8893,89817.0
2024-06-27 15:35:00,92.92,92.96,92.91,92.93,80652.0,92.8893,92.9293,92.8793,92.8993,80652.0
2024-06-27 15:40:00,92.92,92.93,92.82,92.87,177540.0,92.8893,92.8993,92.7893,92.8393,177540.0
2024-06-27 15:45:00,92.87,92.9,92.66,92.67,210595.0,92.8393,92.8693,92.6294,92.6394,210595.0
2024-06-27 15:50:00,92.67,92.84,92.67,92.8,258731.0,92.6394,92.8093,92.6394,92.7693,258731.0
2024-06-27 15:55:00,92.8,92.83,92.73,92.82,252122.0,92.7693,92.7993,92.6994,92.7893,252122.0
2024-06-28 09:30:00,93.34,93.34,92.59,93.09,282644.0,93.3092,93.3092,92.5594,93.0592,282644.0
2024-06-28 09:35:00,93.08,93.21,92.97,93.13,89247.0,93.0492,93.1792,92.9393,93.0992,89247.0
2024-06-28 09:40:00,93.13,93.18,92.84,92.85,72288.0,93.0992,93.1492,92.8093,92.8193,72288.0
2024-06-28 09:45:00,92.86,92.88,92.51,92.65,74314.0,92.8293,92.8493,92.4794,92.6194,74314.0
2024-06-28 09:50:00,92.66,92.71,92.48,92.56,43279.0,92.6294,92.6794,92.4494,92.5294,43279.0
2024-06-28 09:55:00,92.55,92.75,92.41,92.46,76305.0,92.5194,92.7193,92.3795,92.4294,76305.0
2024-06-28 10:00:00,92.48,92.73,92.47,92.73,77374.0,92.4494,92.6994,92.4394,92.6994,77374.0
2024-06-28 10:05:00,92.74,92.79,92.64,92.75,66241.0,92.7094,92.7593,92.6094,92.7193,66241.0
2024-06-28 10:10:00,92.76,92.89,92.72,92.83,61531.0,92.7293,92.8593,92.6894,92.7993,61531.0
2024-06-28 10:15:00,92.84,92.95,92.81,92.91,76157.0,92.8093,92.9193,92.7793,92.8793,76157.0
2024-06-28 10:20:00,92.91,92.92,92.73,92.8,100691.0,92.8793,92.8893,92.6994,92.7693,100691.0
2024-06-28 10:25:00,92.81,92.92,92.74,92.78,80519.0,92.7793,92.8893,92.7094,92.7493,80519.0
2024-06-28 10:30:00,92.77,92.88,92.63,92.63,69515.0,92.7393,92.8493,92.5994,92.5994,69515.0
2024-06-28 10:35:00,92.63,92.8,92.59,92.76,91224.0,92.5994,92.7693,92.5594,92.7293,91224.0
2024-06-28 10:40:00,92.75,92.77,92.57,92.63,63933.0,92.7193,92.7393,92.5394,92.5994,63933.0
2024-06-28 10:45:00,92.63,92.78,92.62,92.75,30222.0,92.5994,92.7493,92.5894,92.7193,30222.0
2024-06-28 10:50:00,92.76,92.78,92.64,92.65,33638.0,92.7293,92.7493,92.6094,92.6194,33638.0
2024-06-28 10:55:00,92.63,92.67,92.52,92.57,82733.0,92.5994,92.6394,92.4894,92.5394,82733.0
2024-06-28 11:00:00,92.58,92.59,92.38,92.38,77323.0,92.5494,92.5594,92.3495,92.3495,77323.0
2024-06-28 11:05:00,92.39,92.44,92.35,92.37,52069.0,92.3595,92.4095,92.3195,92.3395,52069.0
2024-06-28 11:10:00,92.36,92.38,92.22,92.3,66024.0,92.3295,92.3495,92.1895,92.2695,66024.0
2024-06-28 11:15:00,92.31,92.36,92.21,92.23,68804.0,92.2795,92.3295,92.1795,92.1995,68804.0
2024-06-28 11:20:00,92.22,92.41,92.22,92.36,97364.0,92.1895,92.3795,92.1895,92.3295,97364.0
2024-06-28 11:25:00,92.36,92.42,92.22,92.34,72928.0,92.3295,92.3895,92.1895,92.3095,72928.0
2024-06-28 11:30:00,92.34,92.38,92.26,92.32,75273.0,92.3095,92.3495,92.2295,92.2895,75273.0
2024-06-28 11:35:00,92.33,92.39,92.15,92.22,83613.0,92.2995,92.3595,92.1195,92.1895,83613.0
2024-06-28 11:40:00,92.21,92.25,92.12,92.16,61188.0,92.1795,92.2195,92.0896,92.1295,61188.0
2024-06-28 11:45:00,92.16,92.21,92.12,92.18,104901.0,92.1295,92.1795,92.0896,92.1495,104901.0
2024-06-28 11:50:00,92.19,92.33,92.16,92.32,61269.0,92.1595,92.2995,92.1295,92.2895,61269.0
2024-06-28 11:55:00,92.31,92.48,92.31,92.47,71614.0,92.2795,92.4494,92.2795,92.4394,71614.0
2024-06-28 12:00:00,92.47,92.53,92.45,92.48,37502.0,92.4394,92.4994,92.4194,92.4494,37502.0
2024-06-28 12:05:00,92.48,92.48,92.32,92.33,25560.0,92.4494,92.4494,92.2895,92.2995,25560.0
2024-06-28 12:10:00,92.32,92.35,92.16,92.2,70929.0,92.2895,92.3195,92.1295,92.1695,70929.0
2024-06-28 12:15:00,92.2,92.21,92.02,92.11,48067.0,92.1695,92.1795,91.9896,92.0796,48067.0
2024-06-28 12:20:00,92.11,92.28,92.11,92.27,47980.0,92.0796,92.2495,92.0796,92.2395,47980.0
2024-06-28 12:25:00,92.28,92.43,92.27,92.41,41419.0,92.2495,92.3995,92.2395,92.3795,41419.0
2024-06-28 12:30:00,92.4,92.52,92.39,92.46,33824.0,92.3695,92.4894,92.3595,92.4294,33824.0
2024-06-28 12:35:00,92.45,92.46,92.27,92.3,36779.0,92.4194,92.4294,92.2395,92.2695,36779.0
2024-06-28 12:40:00,92.27,92.32,92.22,92.31,47983.0,92.2395,92.2895,92.1895,92.2795,47983.0
2024-06-28 12:45:00,92.31,92.36,92.23,92.33,33980.0,92.2795,92.3295,92.1995,92.2995,33980.0
2024-06-28 12:50:00,92.33,92.4,92.3,92.38,29191.0,92.2995,92.3695,92.2695,92.3495,29191.0
2024-06-28 12:55:00,92.37,92.47,92.35,92.43,16020.0,92.3395,92.4394,92.3195,92.3995,16020.0
2024-06-28 13:00:00,92.42,92.44,92.31,92.39,30953.0,92.3895,92.4095,92.2795,92.3595,30953.0
2024-06-28 13:05:00,92.38,92.52,92.38,92.49,19601.0,92.3495,92.4894,92.3495,92.4594,19601.0
2024-06-28 13:10:00,92.51,92.59,92.49,92.56,23994.0,92.4794,92.5594,92.4594,92.5294,23994.0
2024-06-28 13:15:00,92.56,92.57,92.49,92.57,18881.0,92.5294,92.5394,92.4594,92.5394,18881.0
2024-06-28 13:20:00,92.57,92.58,92.48,92.53,83971.0,92.5394,92.5494,92.4494,92.4994,83971.0
2024-06-28 13:25:00,92.51,92.54,92.35,92.38,68547.0,92.4794,92.5094,92.3195,92.3495,68547.0
2024-06-28 13:30:00,92.37,92.41,92.2,92.21,82067.0,92.3395,92.3795,92.1695,92.1795,82067.0
2024-06-28 13:35:00,92.2,92.3,92.17,92.24,77117.0,92.1695,92.2695,92.1395,92.2095,77117.0
2024-06-28 13:40:00,92.23,92.23,92.12,92.23,43246.0,92.1995,92.1995,92.0896,92.1995,43246.0
2024-06-28 13:45:00,92.23,92.31,92.22,92.3,57422.0,92.1995,92.2795,92.1895,92.2695,57422.0
2024-06-28 13:50:00,92.3,92.34,92.21,92.21,61871.0,92.2695,92.3095,92.1795,92.1795,61871.0
2024-06-28 13:55:00,92.21,92.27,92.17,92.24,56608.0,92.1795,92.2395,92.1395,92.2095,56608.0
2024-06-28 14:00:00,92.23,92.29,92.18,92.28,63131.0,92.1995,92.2595,92.1495,92.2495,63131.0
2024-06-28 14:05:00,92.27,92.35,92.21,92.33,67502.0,92.2395,92.3195,92.1795,92.2995,67502.0
2024-06-28 14:10:00,92.32,92.45,92.28,92.42,69641.0,92.2895,92.4194,92.2495,92.3895,69641.0
2024-06-28 14:15:00,92.43,92.53,92.42,92.48,53748.0,92.3995,92.4994,92.3895,92.4494,53748.0
2024-06-28 14:20:00,92.49,92.53,92.41,92.49,71051.0,92.4594,92.4994,92.3795,92.4594,71051.0
2024-06-28 14:25:00,92.48,92.58,92.46,92.46,43515.0,92.4494,92.5494,92.4294,92.4294,43515.0
2024-06-28 14:30:00,92.45,92.47,92.37,92.39,47833.0,92.4194,92.4394,92.3395,92.3595,47833.0
2024-06-28 14:35:00,92.39,92.44,92.38,92.42,36729.0,92.3595,92.4095,92.3495,92.3895,36729.0
2024-06-28 14:40:00,92.42,92.47,92.39,92.41,58480.0,92.3895,92.4394,92.3595,92.3795,58480.0
2024-06-28 14:45:00,92.41,92.43,92.35,92.36,48433.0,92.3795,92.3995,92.3195,92.3295,48433.0
2024-06-28 14:50:00,92.36,92.37,92.28,92.31,42505.0,92.3295,92.3395,92.2495,92.2795,42505.0
2024-06-28 14:55:00,92.32,92.35,92.26,92.31,48133.0,92.2895,92.3195,92.2295,92.2795,48133.0
2024-06-28 15:00:00,92.29,92.29,92.16,92.18,62104.0,92.2595,92.2595,92.1295,92.1495,62104.0
2024-06-28 15:05:00,92.16,92.27,92.16,92.22,46376.0,92.1295,92.2395,92.1295,92.1895,46376.0
2024-06-28 15:10:00,92.22,92.24,92.12,92.14,118860.0,92.1895,92.2095,92.0896,92.1096,118860.0
2024-06-28 15:15:00,92.15,92.15,92.06,92.1,117310.0,92.1195,92.1195,92.0296,92.0696,117310.0
2024-06-28 15:20:00,92.09,92.11,91.99,92.04,139468.0,92.0596,92.0796,91.9596,92.0096,139468.0
2024-06-28 15:25:00,92.04,92.13,92.02,92.06,72645.0,92.0096,92.0996,91.9896,92.0296,72645.0
2024-06-28 15:30:00,92.06,92.09,91.81,91.93,114533.0,92.0296,92.0596,91.7797,91.8996,114533.0
2024-06-28 15:35:00,91.94,92.06,91.92,92.03,89678.0,91.9096,92.0296,91.8896,91.9996,89678.0
2024-06-28 15:40:00,92.04,92.17,92.02,92.08,123166.0,92.0096,92.1395,91.9896,92.0496,123166.0
2024-06-28 15:45:00,92.08,92.1,91.94,92.01,119003.0,92.0496,92.0696,91.9096,91.9796,119003.0
2024-06-28 15:50:00,92.0,92.66,91.98,92.66,368656.0,91.9696,92.6294,91.9496,92.6294,368656.0
2024-06-28 15:55:00,92.65,92.73,92.61,92.69,644488.0,92.6194,92.6994,92.5794,92.6594,644488.0
2024-07-01 09:30:00,92.52,93.68,92.44,93.67,544703.0,92.4894,93.649,92.4095,93.639,544703.0
2024-07-01 09:35:00,93.67,94.08,93.46,94.01,428130.0,93.639,94.0489,93.4291,93.9789,428130.0
2024-07-01 09:40:00,94.02,94.2,93.79,93.81,152272.0,93.9889,94.1689,93.759,93.779,152272.0
2024-07-01 09:45:00,93.8,93.99,93.72,93.93,81101.0,93.769,93.9589,93.689,93.899,81101.0
2024-07-01 09:50:00,93.92,94.13,93.88,94.03,115609.0,93.889,94.0989,93.849,93.9989,115609.0
2024-07-01 09:55:00,94.05,94.13,93.87,94.12,133948.0,94.0189,94.0989,93.839,94.0889,133948.0
2024-07-01 10:00:00,94.14,94.44,93.92,94.02,168530.0,94.1089,94.4088,93.889,93.9889,168530.0
2024-07-01 10:05:00,94.03,94.1,93.91,93.91,64373.0,93.9989,94.0689,93.879,93.879,64373.0
2024-07-01 10:10:00,93.89,93.89,93.42,93.47,143205.0,93.859,93.859,93.3891,93.4391,143205.0
2024-07-01 10:15:00,93.48,93.86,93.44,93.82,62414.0,93.4491,93.829,93.4091,93.789,62414.0
2024-07-01 10:20:00,93.82,93.88,93.64,93.87,59887.0,93.789,93.849,93.6091,93.839,59887.0
2024-07-01 10:25:00,93.88,94.04,93.84,93.99,55393.0,93.849,94.0089,93.809,93.9589,55393.0
2024-07-01 10:30:00,94.0,94.1,93.88,94.02,155737.0,93.9689,94.0689,93.849,93.9889,155737.0
2024-07-01 10:35:00,94.01,94.03,93.78,93.92,56391.0,93.9789,93.9989,93.749,93.889,56391.0
2024-07-01 10:40:00,93.9,93.91,93.67,93.68,34569.0,93.869,93.879,93.639,93.649,34569.0
2024-07-01 10:45:00,93.68,93.72,93.53,93.53,31548.0,93.649,93.689,93.4991,93.4991,31548.0
2024-07-01 10:50:00,93.53,93.73,93.52,93.6,46631.0,93.4991,93.699,93.4891,93.5691,46631.0
2024-07-01 10:55:00,93.6,93.82,93.55,93.79,53413.0,93.5691,93.789,93.5191,93.759,53413.0
2024-07-01 11:00:00,93.81,93.83,93.73,93.79,21095.0,93.779,93.799,93.699,93.759,21095.0
2024-07-01 11:05:00,93.8,93.88,93.75,93.88,57272.0,93.769,93.849,93.719,93.849,57272.0
2024-07-01 11:10:00,93.87,93.9,93.79,93.8,28468.0,93.839,93.869,93.759,93.769,28468.0
2024-07-01 11:15:00,93.81,93.82,93.67,93.72,36035.0,93.779,93.789,93.639,93.689,36035.0
2024-07-01 11:20:00,93.72,93.74,93.61,93.68,15945.0,93.689,93.709,93.5791,93.649,15945.0
2024-07-01 11:25:00,93.68,93.82,93.58,93.6,39880.0,93.649,93.789,93.5491,93.5691,39880.0
2024-07-01 11:30:00,93.59,93.6,93.3,93.35,51207.0,93.5591,93.5691,93.2692,93.3192,51207.0
2024-07-01 11:35:00,93.35,93.38,93.04,93.21,87624.0,93.3192,93.3491,93.0093,93.1792,87624.0
2024-07-01 11:40:00,93.21,93.23,93.03,93.05,62283.0,93.1792,93.1992,92.9993,93.0192,62283.0
2024-07-01 11:45:00,93.03,93.13,93.02,93.09,28440.0,92.9993,93.0992,92.9893,93.0592,28440.0
2024-07-01 11:50:00,93.11,93.18,93.1,93.17,46572.0,93.0792,93.1492,93.0692,93.1392,46572.0
2024-07-01 11:55:00,93.16,93.2,93.13,93.18,54824.0,93.1292,93.1692,93.0992,93.1492,54824.0
2024-07-01 12:00:00,93.18,93.18,93.04,93.09,78223.0,93.1492,93.1492,93.0093,93.0592,78223.0
2024-07-01 12:05:00,93.09,93.15,93.08,93.15,58501.0,93.0592,93.1192,93.0492,93.1192,58501.0
2024-07-01 12:10:00,93.16,93.16,93.03,93.05,29574.0,93.1292,93.1292,92.9993,93.0192,29574.0
2024-07-01 12:15:00,93.04,93.05,92.98,93.0,39856.0,93.0093,93.0192,92.9493,92.9693,39856.0
2024-07-01 12:20:00,93.0,93.06,92.98,93.02,25624.0,92.9693,93.0292,92.9493,92.9893,25624.0
2024-07-01 12:25:00,93.01,93.05,92.98,93.05,25361.0,92.9793,93.0192,92.9493,93.0192,25361.0
2024-07-01 12:30:00,93.06,93.06,93.0,93.03,47374.0,93.0292,93.0292,92.9693,92.9993,47374.0
2024-07-01 12:35:00,93.03,93.13,93.02,93.08,26473.0,92.9993,93.0992,92.9893,93.0492,26473.0
2024-07-01 12:40:00,93.08,93.08,93.03,93.06,15310.0,93.0492,93.0492,92.9993,93.0292,15310.0
2024-07-01 12:45:00,93.06,93.13,93.04,93.09,67075.0,93.0292,93.0992,93.0093,93.0592,67075.0
2024-07-01 12:50:00,93.08,93.15,93.07,93.13,18927.0,93.0492,93.1192,93.0392,93.0992,18927.0
2024-07-01 12:55:00,93.13,93.19,93.08,93.1,59012.0,93.0992,93.1592,93.0492,93.0692,59012.0
2024-07-01 13:00:00,93.1,93.1,92.91,93.05,40058.0,93.0692,93.0692,92.8793,93.0192,40058.0
2024-07-01 13:05:00,93.06,93.1,93.04,93.05,27886.0,93.0292,93.0692,93.0093,93.0192,27886.0
2024-07-01 13:10:00,93.06,93.06,92.99,93.0,9443.0,93.0292,93.0292,92.9593,92.9693,9443.0
2024-07-01 13:15:00,93.0,93.01,92.9,92.99,19645.0,92.9693,92.9793,92.8693,92.9593,19645.0
2024-07-01 13:20:00,93.0,93.01,92.89,92.92,36013.0,92.9693,92.9793,92.8593,92.8893,36013.0
2024-07-01 13:25:00,92.93,93.05,92.92,93.02,25306.0,92.8993,93.0192,92.8893,92.9893,25306.0
2024-07-01 13:30:00,93.02,93.02,92.91,92.94,25422.0,92.9893,92.9893,92.8793,92.9093,25422.0
2024-07-01 13:35:00,92.93,92.93,92.87,92.87,21018.0,92.8993,92.8993,92.8393,92.8393,21018.0
2024-07-01 13:40:00,92.87,92.91,92.75,92.78,34328.0,92.8393,92.8793,92.7193,92.7493,34328.0
2024-07-01 13:45:00,92.78,92.81,92.6,92.67,81486.0,92.7493,92.7793,92.5694,92.6394,81486.0
2024-07-01 13:50:00,92.68,92.74,92.66,92.71,110239.0,92.6494,92.7094,92.6294,92.6794,110239.0
2024-07-01 13:55:00,92.7,92.72,92.63,92.72,15915.0,92.6694,92.6894,92.5994,92.6894,15915.0
2024-07-01 14:00:00,92.72,92.81,92.71,92.81,26295.0,92.6894,92.7793,92.6794,92.7793,26295.0
2024-07-01 14:05:00,92.82,92.9,92.82,92.87,28324.0,92.7893,92.8693,92.7893,92.8393,28324.0
2024-07-01 14:10:00,92.87,93.0,92.86,92.99,34184.0,92.8393,92.9693,92.8293,92.9593,34184.0
2024-07-01 14:15:00,93.01,93.12,92.91,93.11,128843.0,92.9793,93.0892,92.8793,93.0792,128843.0
2024-07-01 14:20:00,93.11,93.16,93.06,93.06,59768.0,93.0792,93.1292,93.0292,93.0292,59768.0
2024-07-01 14:25:00,93.06,93.09,92.92,93.04,50207.0,93.0292,93.0592,92.8893,93.0093,50207.0
2024-07-01 14:30:00,93.04,93.21,93.01,93.21,61145.0,93.0093,93.1792,92.9793,93.1792,61145.0
2024-07-01 14:35:00,93.21,93.22,93.16,93.21,31320.0,93.1792,93.1892,93.1292,93.1792,31320.0
2024-07-01 14:40:00,93.22,93.24,93.2,93.22,27828.0,93.1892,93.2092,93.1692,93.1892,27828.0
2024-07-01 14:45:00,93.22,93.25,93.13,93.23,27184.0,93.1892,93.2192,93.0992,93.1992,27184.0
2024-07-01 14:50:00,93.23,93.24,93.15,93.2,27518.0,93.1992,93.2092,93.1192,93.1692,27518.0
2024-07-01 14:55:00,93.19,93.19,93.16,93.17,29648.0,93.1592,93.1592,93.1292,93.1392,29648.0
2024-07-01 15:00:00,93.17,93.22,93.09,93.14,32384.0,93.1392,93.1892,93.0592,93.1092,32384.0
2024-07-01 15:05:00,93.14,93.25,93.14,93.22,42417.0,93.1092,93.2192,93.1092,93.1892,42417.0
2024-07-01 15:10:00,93.21,93.25,93.19,93.21,47561.0,93.1792,93.2192,93.1592,93.1792,47561.0
2024-07-01 15:15:00,93.23,93.25,93.16,93.19,43361.0,93.1992,93.2192,93.1292,93.1592,43361.0
2024-07-01 15:20:00,93.18,93.2,93.14,93.18,39822.0,93.1492,93.1692,93.1092,93.1492,39822.0
2024-07-01 15:25:00,93.18,93.22,93.08,93.19,54557.0,93.1492,93.1892,93.0492,93.1592,54557.0
2024-07-01 15:30:00,93.19,93.33,93.18,93.32,87768.0,93.1592,93.2992,93.1492,93.2892,87768.0
2024-07-01 15:35:00,93.32,93.33,93.22,93.22,47415.0,93.2892,93.2992,93.1892,93.1892,47415.0
2024-07-01 15:40:00,93.23,93.23,93.1,93.11,46507.0,93.1992,93.1992,93.0692,93.0792,46507.0
2024-07-01 15:45:00,93.11,93.13,93.09,93.09,106809.0,93.0792,93.0992,93.0592,93.0592,106809.0
2024-07-01 15:50:00,93.1,93.22,93.1,93.14,262755.0,93.0692,93.1892,93.0692,93.1092,262755.0
2024-07-01 15:55:00,93.14,93.16,93.02,93.04,428065.0,93.1092,93.1292,92.9893,93.0093,428065.0
2024-07-02 09:30:00,92.46,92.7,91.96,92.34,221092.0,92.4294,92.6694,91.9296,92.3095,221092.0
2024-07-02 09:35:00,92.32,92.47,92.1,92.37,107575.0,92.2895,92.4394,92.0696,92.3395,107575.0
2024-07-02 09:40:00,92.39,92.49,92.06,92.2,69832.0,92.3595,92.4594,92.0296,92.1695,69832.0
2024-07-02 09:45:00,92.17,92.29,92.14,92.2,62390.0,92.1395,92.2595,92.1096,92.1695,62390.0
2024-07-02 09:50:00,92.23,92.3,92.09,92.26,43384.0,92.1995,92.2695,92.0596,92.2295,43384.0
2024-07-02 09:55:00,92.29,92.33,92.02,92.03,40029.0,92.2595,92.2995,91.9896,91.9996,40029.0
2024-07-02 10:00:00,92.06,92.23,91.88,91.89,105146.0,92.0296,92.1995,91.8496,91.8596,105146.0
2024-07-02 10:05:00,91.88,92.01,91.83,92.0,51282.0,91.8496,91.9796,91.7997,91.9696,51282.0
2024-07-02 10:10:00,92.0,92.0,91.81,91.83,71836.0,91.9696,91.9696,91.7797,91.7997,71836.0
2024-07-02 10:15:00,91.83,91.84,91.76,91.81,58287.0,91.7997,91.8096,91.7297,91.7797,58287.0
2024-07-02 10:20:00,91.8,92.01,91.75,91.94,52951.0,91.7697,91.9796,91.7197,91.9096,52951.0
2024-07-02 10:25:00,91.94,91.99,91.82,91.96,57426.0,91.9096,91.9596,91.7897,91.9296,57426.0
2024-07-02 10:30:00,91.95,91.97,91.84,91.96,25052.0,91.9196,91.9396,91.8096,91.9296,25052.0
2024-07-02 10:35:00,91.96,92.16,91.94,92.09,41527.0,91.9296,92.1295,91.9096,92.0596,41527.0
2024-07-02 10:40:00,92.1,92.18,91.9,91.91,54462.0,92.0696,92.1495,91.8696,91.8796,54462.0
2024-07-02 10:45:00,91.92,91.99,91.88,91.98,36184.0,91.8896,91.9596,91.8496,91.9496,36184.0
2024-07-02 10:50:00,91.97,92.12,91.96,92.12,35457.0,91.9396,92.0896,91.9296,92.0896,35457.0
2024-07-02 10:55:00,92.13,92.32,92.12,92.28,28435.0,92.0996,92.2895,92.0896,92.2495,28435.0
2024-07-02 11:00:00,92.28,92.35,92.17,92.17,38674.0,92.2495,92.3195,92.1395,92.1395,38674.0
2024-07-02 11:05:00,92.18,92.18,92.03,92.03,29137.0,92.1495,92.1495,91.9996,91.9996,29137.0
2024-07-02 11:10:00,92.03,92.09,91.96,91.98,36027.0,91.9996,92.0596,91.9296,91.9496,36027.0
2024-07-02 11:15:00,91.98,92.07,91.97,92.01,19694.0,91.9496,92.0396,91.9396,91.9796,19694.0
2024-07-02 11:20:00,92.0,92.08,91.96,92.07,36017.0,91.9696,92.0496,91.9296,92.0396,36017.0
2024-07-02 11:25:00,92.08,92.13,92.03,92.13,26944.0,92.0496,92.0996,91.9996,92.0996,26944.0
2024-07-02 11:30:00,92.14,92.17,91.97,91.97,26952.0,92.1096,92.1395,91.9396,91.9396,26952.0
2024-07-02 11:35:00,91.98,92.03,91.97,91.98,19106.0,91.9496,91.9996,91.9396,91.9496,19106.0
2024-07-02 11:40:00,91.98,92.01,91.96,91.97,40098.0,91.9496,91.9796,91.9296,91.9396,40098.0
2024-07-02 11:45:00,91.97,92.0,91.86,91.87,32849.0,91.9396,91.9696,91.8296,91.8396,32849.0
2024-07-02 11:50:00,91.87,91.91,91.83,91.88,22247.0,91.8396,91.8796,91.7997,91.8496,22247.0
2024-07-02 11:55:00,91.87,91.89,91.79,91.8,37171.0,91.8396,91.8596,91.7597,91.7697,37171.0
2024-07-02 12:00:00,91.8,91.8,91.61,91.64,59531.0,91.7697,91.7697,91.5797,91.6097,59531.0
2024-07-02 12:05:00,91.63,91.72,91.61,91.7,35681.0,91.5997,91.6897,91.5797,91.6697,35681.0
2024-07-02 12:10:00,91.7,91.71,91.56,91.57,31958.0,91.6697,91.6797,91.5297,91.5397,31958.0
2024-07-02 12:15:00,91.56,91.64,91.55,91.62,38833.0,91.5297,91.6097,91.5197,91.5897,38833.0
2024-07-02 12:20:00,91.62,91.64,91.59,91.63,30444.0,91.5897,91.6097,91.5597,91.5997,30444.0
2024-07-02 12:25:00,91.63,91.69,91.6,91.67,28816.0,91.5997,91.6597,91.5697,91.6397,28816.0
2024-07-02 12:30:00,91.67,91.67,91.52,91.53,37214.0,91.6397,91.6397,91.4898,91.4998,37214.0
2024-07-02 12:35:00,91.53,91.54,91.38,91.38,48002.0,91.4998,91.5097,91.3498,91.3498,48002.0
2024-07-02 12:40:00,91.38,91.4,91.34,91.39,38028.0,91.3498,91.3698,91.3098,91.3598,38028.0
2024-07-02 12:45:00,91.39,91.39,91.33,91.37,47040.0,91.3598,91.3598,91.2998,91.3398,47040.0
2024-07-02 12:50:00,91.37,91.37,91.25,91.28,52410.0,91.3398,91.3398,91.2198,91.2498,52410.0
2024-07-02 12:55:00,91.27,91.28,91.13,91.17,75445.0,91.2398,91.2498,91.0999,91.1399,75445.0
2024-07-02 13:00:00,91.17,91.19,91.12,91.16,36922.0,91.1399,91.1599,91.0899,91.1299,36922.0
2024-07-02 13:05:00,91.17,91.31,91.16,91.29,52050.0,91.1399,91.2798,91.1299,91.2598,52050.0
2024-07-02 13:10:00,91.29,91.38,91.29,91.35,32817.0,91.2598,91.3498,91.2598,91.3198,32817.0
2024-07-02 13:15:00,91.37,91.41,91.34,91.34,50587.0,91.3398,91.3798,91.3098,91.3098,50587.0
2024-07-02 13:20:00,91.34,91.36,91.24,91.25,33250.0,91.3098,91.3298,91.2098,91.2198,33250.0
2024-07-02 13:25:00,91.25,91.25,91.1,91.12,31418.0,91.2198,91.2198,91.0699,91.0899,31418.0
2024-07-02 13:30:00,91.12,91.15,91.04,91.09,72282.0,91.0899,91.1199,91.0099,91.0599,72282.0
2024-07-02 13:35:00,91.09,91.31,91.06,91.28,43984.0,91.0599,91.2798,91.0299,91.2498,43984.0
2024-07-02 13:40:00,91.27,91.3,91.13,91.15,24247.0,91.2398,91.2698,91.0999,91.1199,24247.0
2024-07-02 13:45:00,91.16,91.2,91.12,91.12,57152.0,91.1299,91.1699,91.0899,91.0899,57152.0
2024-07-02 13:50:00,91.13,91.24,91.12,91.24,61365.0,91.0999,91.2098,91.0899,91.2098,61365.0
2024-07-02 13:55:00,91.23,91.29,91.2,91.25,42470.0,91.1999,91.2598,91.1699,91.2198,42470.0
2024-07-02 14:00:00,91.25,91.38,91.2,91.38,55086.0,91.2198,91.3498,91.1699,91.3498,55086.0
2024-07-02 14:05:00,91.38,91.46,91.36,91.43,46563.0,91.3498,91.4298,91.3298,91.3998,46563.0
2024-07-02 14:10:00,91.43,91.44,91.33,91.37,73709.0,91.3998,91.4098,91.2998,91.3398,73709.0
2024-07-02 14:15:00,91.37,91.38,91.31,91.33,34276.0,91.3398,91.3498,91.2798,91.2998,34276.0
2024-07-02 14:20:00,91.34,91.37,91.32,91.34,22532.0,91.3098,91.3398,91.2898,91.3098,22532.0
2024-07-02 14:25:00,91.34,91.45,91.33,91.41,25336.0,91.3098,91.4198,91.2998,91.3798,25336.0
2024-07-02 14:30:00,91.4,91.47,91.39,91.47,39247.0,91.3698,91.4398,91.3598,91.4398,39247.0
2024-07-02 14:35:00,91.48,91.63,91.47,91.62,39056.0,91.4498,91.5997,91.4398,91.5897,39056.0
2024-07-02 14:40:00,91.61,91.62,91.55,91.61,49792.0,91.5797,91.5897,91.5197,91.5797,49792.0
2024-07-02 14:45:00,91.61,91.61,91.48,91.49,43404.0,91.5797,91.5797,91.4498,91.4598,43404.0
2024-07-02 14:50:00,91.5,91.51,91.37,91.39,36403.0,91.4698,91.4798,91.3398,91.3598,36403.0
2024-07-02 14:55:00,91.39,91.46,91.36,91.42,110078.0,91.3598,91.4298,91.3298,91.3898,110078.0
2024-07-02 15:00:00,91.43,91.47,91.38,91.41,71877.0,91.3998,91.4398,91.3498,91.3798,71877.0
2024-07-02 15:05:00,91.41,91.43,91.38,91.39,65502.0,91.3798,91.3998,91.3498,91.3598,65502.0
2024-07-02 15:10:00,91.39,91.41,91.26,91.34,65000.0,91.3598,91.3798,91.2298,91.3098,65000.0
2024-07-02 15:15:00,91.34,91.5,91.33,91.5,77070.0,91.3098,91.4698,91.2998,91.4698,77070.0
2024-07-02 15:20:00,91.5,91.52,91.46,91.48,58361.0,91.4698,91.4898,91.4298,91.4498,58361.0
2024-07-02 15:25:00,91.48,91.58,91.46,91.53,97265.0,91.4498,91.5497,91.4298,91.4998,97265.0
2024-07-02 15:30:00,91.54,91.56,91.44,91.48,60799.0,91.5097,91.5297,91.4098,91.4498,60799.0
2024-07-02 15:35:00,91.47,91.48,91.34,91.34,79551.0,91.4398,91.4498,91.3098,91.3098,79551.0
2024-07-02 15:40:00,91.34,91.42,91.34,91.4,48902.0,91.3098,91.3898,91.3098,91.3698,48902.0
2024-07-02 15:45:00,91.41,91.44,91.35,91.36,128798.0,91.3798,91.4098,91.3198,91.3298,128798.0
2024-07-02 15:50:00,91.35,91.42,91.31,91.33,314440.0,91.3198,91.3898,91.2798,91.2998,314440.0
2024-07-02 15:55:00,91.32,91.36,91.22,91.33,792419.0,91.2898,91.3298,91.1899,91.2998,792419.0
2024-07-03 09:30:00,91.65,92.18,91.36,91.37,229987.0,91.6197,92.1495,91.3298,91.3398,229987.0
2024-07-03 09:35:00,91.39,91.63,91.34,91.49,132092.0,91.3598,91.5997,91.3098,91.4598,132092.0
2024-07-03 09:40:00,91.5,91.7,91.47,91.52,106248.0,91.4698,91.6697,91.4398,91.4898,106248.0
2024-07-03 09:45:00,91.52,91.57,91.36,91.53,98426.0,91.4898,91.5397,91.3298,91.4998,98426.0
2024-07-03 09:50:00,91.52,91.66,91.25,91.31,73610.0,91.4898,91.6297,91.2198,91.2798,73610.0
2024-07-03 09:55:00,91.31,91.39,91.17,91.34,51487.0,91.2798,91.3598,91.1399,91.3098,51487.0
2024-07-03 10:00:00,91.34,91.66,91.31,91.38,52786.0,91.3098,91.6297,91.2798,91.3498,52786.0
2024-07-03 10:05:00,91.4,91.53,91.3,91.48,65936.0,91.3698,91.4998,91.2698,91.4498,65936.0
2024-07-03 10:10:00,91.47,91.85,91.46,91.84,84708.0,91.4398,91.8196,91.4298,91.8096,84708.0
2024-07-03 10:15:00,91.84,92.08,91.82,91.97,106590.0,91.8096,92.0496,91.7897,91.9396,106590.0
2024-07-03 10:20:00,91.97,92.1,91.95,92.03,75290.0,91.9396,92.0696,91.9196,91.9996,75290.0
2024-07-03 10:25:00,92.05,92.11,91.78,91.79,62914.0,92.0196,92.0796,91.7497,91.7597,62914.0
2024-07-03 10:30:00,91.8,91.83,91.62,91.72,41136.0,91.7697,91.7997,91.5897,91.6897,41136.0
2024-07-03 10:35:00,91.72,91.76,91.53,91.55,68094.0,91.6897,91.7297,91.4998,91.5197,68094.0
2024-07-03 10:40:00,91.56,91.59,91.42,91.49,121866.0,91.5297,91.5597,91.3898,91.4598,121866.0
2024-07-03 10:45:00,91.48,91.48,91.24,91.27,96398.0,91.4498,91.4498,91.2098,91.2398,96398.0
2024-07-03 10:50:00,91.28,91.38,91.07,91.1,87605.0,91.2498,91.3498,91.0399,91.0699,87605.0
2024-07-03 10:55:00,91.09,91.13,90.85,90.85,74058.0,91.0599,91.0999,90.82,90.82,74058.0
2024-07-03 11:00:00,90.86,90.96,90.76,90.89,80745.0,90.83,90.9299,90.73,90.86,80745.0
2024-07-03 11:05:00,90.89,90.93,90.8,90.89,51094.0,90.86,90.9,90.77,90.86,51094.0
2024-07-03 11:10:00,90.9,91.0,90.83,90.99,44775.0,90.87,90.9699,90.8,90.9599,44775.0
2024-07-03 11:15:00,90.99,91.02,90.89,90.94,33534.0,90.9599,90.9899,90.86,90.9099,33534.0
2024-07-03 11:20:00,90.95,91.01,90.91,90.97,37820.0,90.9199,90.9799,90.88,90.9399,37820.0
2024-07-03 11:25:00,90.96,90.97,90.85,90.87,23011.0,90.9299,90.9399,90.82,90.84,23011.0
2024-07-03 11:30:00,90.86,90.88,90.76,90.79,66840.0,90.83,90.85,90.73,90.76,66840.0
2024-07-03 11:35:00,90.78,90.84,90.72,90.73,43537.0,90.75,90.81,90.69,90.7,43537.0
2024-07-03 11:40:00,90.73,90.77,90.62,90.63,103348.0,90.7,90.74,90.5901,90.6,103348.0
2024-07-03 11:45:00,90.63,90.72,90.56,90.62,69827.0,90.6,90.69,90.5301,90.5901,69827.0
2024-07-03 11:50:00,90.61,90.7,90.61,90.64,58802.0,90.5801,90.67,90.5801,90.61,58802.0
2024-07-03 11:55:00,90.63,90.67,90.59,90.61,41387.0,90.6,90.64,90.5601,90.5801,41387.0
2024-07-03 12:00:00,90.61,90.7,90.54,90.67,59240.0,90.5801,90.67,90.5101,90.64,59240.0
2024-07-03 12:05:00,90.66,90.76,90.65,90.75,61131.0,90.63,90.73,90.62,90.72,61131.0
2024-07-03 12:10:00,90.76,90.81,90.7,90.79,53617.0,90.73,90.78,90.67,90.76,53617.0
2024-07-03 12:15:00,90.79,90.79,90.6,90.62,36785.0,90.76,90.76,90.5701,90.5901,36785.0
2024-07-03 12:20:00,90.63,90.71,90.61,90.7,91620.0,90.6,90.68,90.5801,90.67,91620.0
2024-07-03 12:25:00,90.7,90.72,90.65,90.7,45883.0,90.67,90.69,90.62,90.67,45883.0
2024-07-03 12:30:00,90.69,90.75,90.68,90.73,16569.0,90.66,90.72,90.65,90.7,16569.0
2024-07-03 12:35:00,90.74,90.76,90.69,90.7,33134.0,90.71,90.73,90.66,90.67,33134.0
2024-07-03 12:40:00,90.69,90.71,90.62,90.66,122084.0,90.66,90.68,90.5901,90.63,122084.0
2024-07-03 12:45:00,90.66,90.8,90.64,90.78,71058.0,90.63,90.77,90.61,90.75,71058.0
2024-07-03 12:50:00,90.78,90.95,90.76,90.92,73805.0,90.75,90.9199,90.73,90.89,73805.0
2024-07-03 12:55:00,90.92,90.97,90.78,90.79,368244.0,90.89,90.9399,90.75,90.76,368244.0
2024-07-05 09:30:00,90.86,90.88,90.28,90.73,205326.0,90.83,90.85,90.2502,90.7,205326.0
2024-07-05 09:35:00,90.72,90.8,90.3,90.46,150944.0,90.69,90.77,90.2702,90.4301,150944.0
2024-07-05 09:40:00,90.47,90.76,90.39,90.76,94144.0,90.4401,90.73,90.3601,90.73,94144.0
2024-07-05 09:45:00,90.77,90.87,90.56,90.65,84051.0,90.74,90.84,90.5301,90.62,84051.0
2024-07-05 09:50:00,90.65,90.66,90.46,90.63,65496.0,90.62,90.63,90.4301,90.6,65496.0
2024-07-05 09:55:00,90.61,90.61,90.4,90.51,56531.0,90.5801,90.5801,90.3701,90.4801,56531.0
2024-07-05 10:00:00,90.51,90.51,90.35,90.45,86489.0,90.4801,90.4801,90.3201,90.4201,86489.0
2024-07-05 10:05:00,90.45,90.48,90.34,90.44,95051.0,90.4201,90.4501,90.3101,90.4101,95051.0
2024-07-05 10:10:00,90.42,90.53,90.37,90.43,68802.0,90.3901,90.5001,90.3401,90.4001,68802.0
2024-07-05 10:15:00,90.41,90.54,90.37,90.48,29293.0,90.3801,90.5101,90.3401,90.4501,29293.0
2024-07-05 10:20:00,90.49,90.56,90.45,90.55,36589.0,90.4601,90.5301,90.4201,90.5201,36589.0
2024-07-05 10:25:00,90.55,90.63,90.49,90.58,39435.0,90.5201,90.6,90.4601,90.5501,39435.0
2024-07-05 10:30:00,90.59,90.73,90.5,90.68,74468.0,90.5601,90.7,90.4701,90.65,74468.0
2024-07-05 10:35:00,90.67,90.73,90.57,90.73,31213.0,90.64,90.7,90.5401,90.7,31213.0
2024-07-05 10:40:00,90.72,90.87,90.7,90.84,59839.0,90.69,90.84,90.67,90.81,59839.0
2024-07-05 10:45:00,90.85,90.92,90.82,90.86,37569.0,90.82,90.89,90.79,90.83,37569.0
2024-07-05 10:50:00,90.86,90.94,90.8,90.94,30140.0,90.83,90.9099,90.77,90.9099,30140.0
2024-07-05 10:55:00,90.93,91.02,90.89,90.93,29532.0,90.9,90.9899,90.86,90.9,29532.0
2024-07-05 11:00:00,90.93,90.98,90.81,90.98,46908.0,90.9,90.9499,90.78,90.9499,46908.0
2024-07-05 11:05:00,90.98,91.08,90.97,91.04,29090.0,90.9499,91.0499,90.9399,91.0099,29090.0
2024-07-05 11:10:00,91.04,91.12,90.97,91.07,42120.0,91.0099,91.0899,90.9399,91.0399,42120.0
2024-07-05 11:15:00,91.06,91.14,91.04,91.08,20766.0,91.0299,91.1099,91.0099,91.0499,20766.0
2024-07-05 11:20:00,91.07,91.11,90.95,91.02,124422.0,91.0399,91.0799,90.9199,90.9899,124422.0
2024-07-05 11:25:00,91.03,91.08,90.99,91.04,22817.0,90.9999,91.0499,90.9599,91.0099,22817.0
2024-07-05 11:30:00,91.03,91.17,91.03,91.16,30609.0,90.9999,91.1399,90.9999,91.1299,30609.0
2024-07-05 11:35:00,91.16,91.26,91.14,91.24,32163.0,91.1299,91.2298,91.1099,91.2098,32163.0
2024-07-05 11:40:00,91.25,91.34,91.2,91.34,63093.0,91.2198,91.3098,91.1699,91.3098,63093.0
2024-07-05 11:45:00,91.34,91.38,91.29,91.36,51494.0,91.3098,91.3498,91.2598,91.3298,51494.0
2024-07-05 11:50:00,91.37,91.47,91.3,91.37,65803.0,91.3398,91.4398,91.2698,91.3398,65803.0
2024-07-05 11:55:00,91.37,91.4,91.2,91.23,36800.0,91.3398,91.3698,91.1699,91.1999,36800.0
2024-07-05 12:00:00,91.22,91.23,91.05,91.05,39029.0,91.1899,91.1999,91.0199,91.0199,39029.0
2024-07-05 12:05:00,91.05,91.14,91.04,91.09,53532.0,91.0199,91.1099,91.0099,91.0599,53532.0
2024-07-05 12:10:00,91.09,91.13,91.07,91.12,19711.0,91.0599,91.0999,91.0399,91.0899,19711.0
2024-07-05 12:15:00,91.12,91.16,91.08,91.15,29259.0,91.0899,91.1299,91.0499,91.1199,29259.0
2024-07-05 12:20:00,91.15,91.17,91.12,91.14,21810.0,91.1199,91.1399,91.0899,91.1099,21810.0
2024-07-05 12:25:00,91.13,91.16,91.08,91.09,18842.0,91.0999,91.1299,91.0499,91.0599,18842.0
2024-07-05 12:30:00,91.08,91.08,91.0,91.01,21396.0,91.0499,91.0499,90.9699,90.9799,21396.0
2024-07-05 12:35:00,91.01,91.06,91.0,91.01,24379.0,90.9799,91.0299,90.9699,90.9799,24379.0
2024-07-05 12:40:00,91.01,91.04,90.99,91.04,49131.0,90.9799,91.0099,90.9599,91.0099,49131.0
2024-07-05 12:45:00,91.04,91.07,91.0,91.03,35395.0,91.0099,91.0399,90.9699,90.9999,35395.0
2024-07-05 12:50:00,91.04,91.1,91.02,91.09,34665.0,91.0099,91.0699,90.9899,91.0599,34665.0
2024-07-05 12:55:00,91.09,91.11,91.03,91.04,42515.0,91.0599,91.0799,90.9999,91.0099,42515.0
2024-07-05 13:00:00,91.05,91.1,91.04,91.1,38454.0,91.0199,91.0699,91.0099,91.0699,38454.0
2024-07-05 13:05:00,91.09,91.12,91.02,91.05,49088.0,91.0599,91.0899,90.9899,91.0199,49088.0
2024-07-05 13:10:00,91.04,91.05,90.99,91.01,53899.0,91.0099,91.0199,90.9599,90.9799,53899.0
2024-07-05 13:15:00,91.0,91.01,90.95,90.98,25994.0,90.9699,90.9799,90.9199,90.9499,25994.0
2024-07-05 13:20:00,90.98,91.07,90.98,91.06,27487.0,90.9499,91.0399,90.9499,91.0299,27487.0
2024-07-05 13:25:00,91.06,91.13,91.05,91.08,42540.0,91.0299,91.0999,91.0199,91.0499,42540.0
2024-07-05 13:30:00,91.08,91.13,91.07,91.13,15529.0,91.0499,91.0999,91.0399,91.0999,15529.0
2024-07-05 13:35:00,91.13,91.2,91.11,91.18,24545.0,91.0999,91.1699,91.0799,91.1499,24545.0
2024-07-05 13:40:00,91.18,91.31,91.18,91.27,36478.0,91.1499,91.2798,91.1499,91.2398,36478.0
2024-07-05 13:45:00,91.27,91.28,91.21,91.26,27345.0,91.2398,91.2498,91.1799,91.2298,27345.0
2024-07-05 13:50:00,91.25,91.28,91.24,91.25,24610.0,91.2198,91.2498,91.2098,91.2198,24610.0
2024-07-05 13:55:00,91.25,91.32,91.25,91.29,30945.0,91.2198,91.2898,91.2198,91.2598,30945.0
2024-07-05 14:00:00,91.29,91.31,91.22,91.23,20888.0,91.2598,91.2798,91.1899,91.1999,20888.0
2024-07-05 14:05:00,91.23,91.28,91.17,91.19,31846.0,91.1999,91.2498,91.1399,91.1599,31846.0
2024-07-05 14:10:00,91.19,91.24,91.16,91.19,19727.0,91.1599,91.2098,91.1299,91.1599,19727.0
2024-07-05 14:15:00,91.19,91.25,91.17,91.23,23733.0,91.1599,91.2198,91.1399,91.1999,23733.0
2024-07-05 14:20:00,91.23,91.25,91.18,91.2,24964.0,91.1999,91.2198,91.1499,91.1699,24964.0
2024-07-05 14:25:00,91.2,91.23,91.18,91.2,32486.0,91.1699,91.1999,91.1499,91.1699,32486.0
2024-07-05 14:30:00,91.21,91.24,91.2,91.24,30741.0,91.1799,91.2098,91.1699,91.2098,30741.0
2024-07-05 14:35:00,91.22,91.24,91.16,91.16,36883.0,91.1899,91.2098,91.1299,91.1299,36883.0
2024-07-05 14:40:00,91.17,91.22,91.16,91.21,28783.0,91.1399,91.1899,91.1299,91.1799,28783.0
2024-07-05 14:45:00,91.2,91.27,91.2,91.25,28331.0,91.1699,91.2398,91.1699,91.2198,28331.0
2024-07-05 14:50:00,91.26,91.27,91.22,91.24,29186.0,91.2298,91.2398,91.1899,91.2098,29186.0
2024-07-05 14:55:00,91.23,91.26,91.17,91.21,34892.0,91.1999,91.2298,91.1399,91.1799,34892.0
2024-07-05 15:00:00,91.2,91.28,91.19,91.27,44710.0,91.1699,91.2498,91.1599,91.2398,44710.0
2024-07-05 15:05:00,91.27,91.48,91.26,91.47,58708.0,91.2398,91.4498,91.2298,91.4398,58708.0
2024-07-05 15:10:00,91.47,91.47,91.4,91.46,37480.0,91.4398,91.4398,91.3698,91.4298,37480.0
2024-07-05 15:15:00,91.45,91.48,91.43,91.47,70842.0,91.4198,91.4498,91.3998,91.4398,70842.0
2024-07-05 15:20:00,91.47,91.57,91.46,91.56,79708.0,91.4398,91.5397,91.4298,91.5297,79708.0
2024-07-05 15:25:00,91.55,91.56,91.46,91.51,70447.0,91.5197,91.5297,91.4298,91.4798,70447.0
2024-07-05 15:30:00,91.48,91.53,91.47,91.51,58344.0,91.4498,91.4998,91.4398,91.4798,58344.0
2024-07-05 15:35:00,91.51,91.57,91.47,91.56,60797.0,91.4798,91.5397,91.4398,91.5297,60797.0
2024-07-05 15:40:00,91.56,91.67,91.55,91.67,87307.0,91.5297,91.6397,91.5197,91.6397,87307.0
2024-07-05 15:45:00,91.67,91.71,91.63,91.7,124004.0,91.6397,91.6797,91.5997,91.6697,124004.0
2024-07-05 15:50:00,91.7,91.91,91.65,91.91,168953.0,91.6697,91.8796,91.6197,91.8796,168953.0
2024-07-05 15:55:00,91.9,91.92,91.72,91.74,228961.0,91.8696,91.8896,91.6897,91.7097,228961.0
2024-07-08 09:30:00,92.82,93.03,92.44,92.94,344871.0,92.7893,92.9993,92.4095,92.9093,344871.0
2024-07-08 09:35:00,92.94,93.23,92.75,93.06,322097.0,92.9093,93.1992,92.7193,93.0292,322097.0
2024-07-08 09:40:00,93.06,93.08,92.69,92.72,136733.0,93.0292,93.0492,92.6594,92.6894,136733.0
2024-07-08 09:45:00,92.73,92.99,92.7,92.75,140053.0,92.6994,92.9593,92.6694,92.7193,140053.0
2024-07-08 09:50:00,92.76,92.78,92.57,92.73,132711.0,92.7293,92.7493,92.5394,92.6994,132711.0
2024-07-08 09:55:00,92.73,93.07,92.7,93.02,107766.0,92.6994,93.0392,92.6694,92.9893,107766.0
2024-07-08 10:00:00,93.03,93.2,92.89,93.16,151179.0,92.9993,93.1692,92.8593,93.1292,151179.0
2024-07-08 10:05:00,93.16,93.23,92.99,93.03,105692.0,93.1292,93.1992,92.9593,92.9993,105692.0
2024-07-08 10:10:00,93.04,93.2,93.0,93.18,108439.0,93.0093,93.1692,92.9693,93.1492,108439.0
2024-07-08 10:15:00,93.19,93.19,92.97,92.97,85194.0,93.1592,93.1592,92.9393,92.9393,85194.0
2024-07-08 10:20:00,92.98,93.39,92.94,93.38,149506.0,92.9493,93.3591,92.9093,93.3491,149506.0
2024-07-08 10:25:00,93.39,93.41,93.21,93.31,77751.0,93.3591,93.3791,93.1792,93.2792,77751.0
2024-07-08 10:30:00,93.3,93.38,93.22,93.34,60438.0,93.2692,93.3491,93.1892,93.3092,60438.0
2024-07-08 10:35:00,93.34,93.4,93.18,93.39,90044.0,93.3092,93.3691,93.1492,93.3591,90044.0
2024-07-08 10:40:00,93.4,93.42,93.29,93.39,97670.0,93.3691,93.3891,93.2592,93.3591,97670.0
2024-07-08 10:45:00,93.39,93.55,93.37,93.55,139259.0,93.3591,93.5191,93.3391,93.5191,139259.0
2024-07-08 10:50:00,93.55,93.58,93.5,93.57,71972.0,93.5191,93.5491,93.4691,93.5391,71972.0
2024-07-08 10:55:00,93.58,93.62,93.52,93.57,96221.0,93.5491,93.5891,93.4891,93.5391,96221.0
2024-07-08 11:00:00,93.57,93.58,93.38,93.42,65535.0,93.5391,93.5491,93.3491,93.3891,65535.0
2024-07-08 11:05:00,93.43,93.49,93.33,93.33,59087.0,93.3991,93.4591,93.2992,93.2992,59087.0
2024-07-08 11:10:00,93.33,93.36,93.17,93.25,52866.0,93.2992,93.3291,93.1392,93.2192,52866.0
2024-07-08 11:15:00,93.25,93.28,93.2,93.25,62563.0,93.2192,93.2492,93.1692,93.2192,62563.0
2024-07-08 11:20:00,93.25,93.28,93.16,93.18,46426.0,93.2192,93.2492,93.1292,93.1492,46426.0
2024-07-08 11:25:00,93.18,93.26,93.03,93.04,96298.0,93.1492,93.2292,92.9993,93.0093,96298.0
2024-07-08 11:30:00,93.03,93.06,92.93,92.96,66778.0,92.9993,93.0292,92.8993,92.9293,66778.0
2024-07-08 11:35:00,92.95,92.95,92.8,92.81,68671.0,92.9193,92.9193,92.7693,92.7793,68671.0
2024-07-08 11:40:00,92.81,92.82,92.7,92.73,66097.0,92.7793,92.7893,92.6694,92.6994,66097.0
2024-07-08 11:45:00,92.73,92.81,92.68,92.76,80795.0,92.6994,92.7793,92.6494,92.7293,80795.0
2024-07-08 11:50:00,92.76,92.78,92.68,92.75,41353.0,92.7293,92.7493,92.6494,92.7193,41353.0
2024-07-08 11:55:00,92.74,92.75,92.67,92.71,49308.0,92.7094,92.7193,92.6394,92.6794,49308.0
2024-07-08 12:00:00,92.7,92.75,92.64,92.74,71194.0,92.6694,92.7193,92.6094,92.7094,71194.0
2024-07-08 12:05:00,92.75,92.83,92.67,92.67,55452.0,92.7193,92.7993,92.6394,92.6394,55452.0
2024-07-08 12:10:00,92.67,92.86,92.66,92.86,66583.0,92.6394,92.8293,92.6294,92.8293,66583.0
2024-07-08 12:15:00,92.86,92.92,92.85,92.89,50622.0,92.8293,92.8893,92.8193,92.8593,50622.0
2024-07-08 12:20:00,92.89,93.01,92.89,92.96,50800.0,92.8593,92.9793,92.8593,92.9293,50800.0
2024-07-08 12:25:00,92.96,93.1,92.95,93.08,63067.0,92.9293,93.0692,92.9193,93.0492,63067.0
2024-07-08 12:30:00,93.08,93.16,93.07,93.09,51823.0,93.0492,93.1292,93.0392,93.0592,51823.0
2024-07-08 12:35:00,93.09,93.23,93.09,93.2,49545.0,93.0592,93.1992,93.0592,93.1692,49545.0
2024-07-08 12:40:00,93.2,93.35,93.2,93.33,48925.0,93.1692,93.3192,93.1692,93.2992,48925.0
2024-07-08 12:45:00,93.34,93.4,93.33,93.36,46858.0,93.3092,93.3691,93.2992,93.3291,46858.0
2024-07-08 12:50:00,93.36,93.42,93.32,93.38,63718.0,93.3291,93.3891,93.2892,93.3491,63718.0
2024-07-08 12:55:00,93.38,93.39,93.26,93.26,69843.0,93.3491,93.3591,93.2292,93.2292,69843.0
2024-07-08 13:00:00,93.25,93.27,93.14,93.17,111733.0,93.2192,93.2392,93.1092,93.1392,111733.0
2024-07-08 13:05:00,93.16,93.24,93.15,93.2,49988.0,93.1292,93.2092,93.1192,93.1692,49988.0
2024-07-08 13:10:00,93.2,93.21,93.09,93.2,40075.0,93.1692,93.1792,93.0592,93.1692,40075.0
2024-07-08 13:15:00,93.2,93.25,93.16,93.25,40344.0,93.1692,93.2192,93.1292,93.2192,40344.0
2024-07-08 13:20:00,93.23,93.29,93.23,93.25,23721.0,93.1992,93.2592,93.1992,93.2192,23721.0
2024-07-08 13:25:00,93.25,93.3,93.25,93.28,34028.0,93.2192,93.2692,93.2192,93.2492,34028.0
2024-07-08 13:30:00,93.29,93.43,93.29,93.38,104142.0,93.2592,93.3991,93.2592,93.3491,104142.0
2024-07-08 13:35:00,93.38,93.47,93.37,93.46,44546.0,93.3491,93.4391,93.3391,93.4291,44546.0
2024-07-08 13:40:00,93.47,93.49,93.43,93.45,59361.0,93.4391,93.4591,93.3991,93.4191,59361.0
2024-07-08 13:45:00,93.45,93.49,93.4,93.47,42641.0,93.4191,93.4591,93.3691,93.4391,42641.0
2024-07-08 13:50:00,93.47,93.5,93.44,93.46,43880.0,93.4391,93.4691,93.4091,93.4291,43880.0
2024-07-08 13:55:00,93.46,93.5,93.43,93.45,36189.0,93.4291,93.4691,93.3991,93.4191,36189.0
2024-07-08 14:00:00,93.45,93.56,93.41,93.54,50836.0,93.4191,93.5291,93.3791,93.5091,50836.0
2024-07-08 14:05:00,93.54,93.61,93.52,93.6,64603.0,93.5091,93.5791,93.4891,93.5691,64603.0
2024-07-08 14:10:00,93.6,93.65,93.58,93.59,49483.0,93.5691,93.6191,93.5491,93.5591,49483.0
2024-07-08 14:15:00,93.59,93.68,93.59,93.65,80640.0,93.5591,93.649,93.5591,93.6191,80640.0
2024-07-08 14:20:00,93.64,93.64,93.5,93.53,96761.0,93.6091,93.6091,93.4691,93.4991,96761.0
2024-07-08 14:25:00,93.53,93.56,93.43,93.48,134701.0,93.4991,93.5291,93.3991,93.4491,134701.0
2024-07-08 14:30:00,93.48,93.51,93.44,93.47,122562.0,93.4491,93.4791,93.4091,93.4391,122562.0
2024-07-08 14:35:00,93.48,93.48,93.36,93.37,103497.0,93.4491,93.4491,93.3291,93.3391,103497.0
2024-07-08 14:40:00,93.37,93.4,93.21,93.21,124909.0,93.3391,93.3691,93.1792,93.1792,124909.0
2024-07-08 14:45:00,93.21,93.3,93.14,93.3,109326.0,93.1792,93.2692,93.1092,93.2692,109326.0
2024-07-08 14:50:00,93.3,93.36,93.2,93.2,66292.0,93.2692,93.3291,93.1692,93.1692,66292.0
2024-07-08 14:55:00,93.2,93.3,93.2,93.29,59656.0,93.1692,93.2692,93.1692,93.2592,59656.0
2024-07-08 15:00:00,93.29,93.29,93.19,93.28,84053.0,93.2592,93.2592,93.1592,93.2492,84053.0
2024-07-08 15:05:00,93.28,93.32,93.14,93.15,73177.0,93.2492,93.2892,93.1092,93.1192,73177.0
2024-07-08 15:10:00,93.15,93.21,93.14,93.2,52534.0,93.1192,93.1792,93.1092,93.1692,52534.0
2024-07-08 15:15:00,93.2,93.24,93.16,93.16,76594.0,93.1692,93.2092,93.1292,93.1292,76594.0
2024-07-08 15:20:00,93.16,93.26,93.13,93.23,68323.0,93.1292,93.2292,93.0992,93.1992,68323.0
2024-07-08 15:25:00,93.23,93.25,93.14,93.17,87954.0,93.1992,93.2192,93.1092,93.1392,87954.0
2024-07-08 15:30:00,93.16,93.26,93.14,93.17,112602.0,93.1292,93.2292,93.1092,93.1392,112602.0
2024-07-08 15:35:00,93.17,93.2,93.15,93.16,104324.0,93.1392,93.1692,93.1192,93.1292,104324.0
2024-07-08 15:40:00,93.16,93.18,93.09,93.09,122128.0,93.1292,93.1492,93.0592,93.0592,122128.0
2024-07-08 15:45:00,93.09,93.17,93.08,93.12,205260.0,93.0592,93.1392,93.0492,93.0892,205260.0
2024-07-08 15:50:00,93.12,93.24,93.06,93.23,216729.0,93.0892,93.2092,93.0292,93.1992,216729.0
2024-07-08 15:55:00,93.23,93.29,93.16,93.29,530388.0,93.1992,93.2592,93.1292,93.2592,530388.0
2024-07-09 09:30:00,93.43,93.43,92.85,93.17,247699.0,93.3991,93.3991,92.8193,93.1392,247699.0
2024-07-09 09:35:00,93.18,93.34,93.02,93.23,94748.0,93.1492,93.3092,92.9893,93.1992,94748.0
2024-07-09 09:40:00,93.24,93.47,93.24,93.35,69037.0,93.2092,93.4391,93.2092,93.3192,69037.0
2024-07-09 09:45:00,93.34,93.73,93.3,93.63,104724.0,93.3092,93.699,93.2692,93.5991,104724.0
2024-07-09 09:50:00,93.63,93.74,93.63,93.7,59969.0,93.5991,93.709,93.5991,93.669,59969.0
2024-07-09 09:55:00,93.69,93.75,93.48,93.53,59583.0,93.659,93.719,93.4491,93.4991,59583.0
2024-07-09 10:00:00,93.54,93.62,93.4,93.4,37566.0,93.5091,93.5891,93.3691,93.3691,37566.0
2024-07-09 10:05:00,93.39,93.46,93.29,93.43,36534.0,93.3591,93.4291,93.2592,93.3991,36534.0
2024-07-09 10:10:00,93.42,93.48,93.26,93.33,25055.0,93.3891,93.4491,93.2292,93.2992,25055.0
2024-07-09 10:15:00,93.33,93.39,93.23,93.29,34782.0,93.2992,93.3591,93.1992,93.2592,34782.0
2024-07-09 10:20:00,93.29,93.42,93.28,93.29,31242.0,93.2592,93.3891,93.2492,93.2592,31242.0
2024-07-09 10:25:00,93.28,93.3,93.2,93.26,41018.0,93.2492,93.2692,93.1692,93.2292,41018.0
2024-07-09 10:30:00,93.24,93.29,93.18,93.26,26756.0,93.2092,93.2592,93.1492,93.2292,26756.0
2024-07-09 10:35:00,93.28,93.54,93.27,93.53,31530.0,93.2492,93.5091,93.2392,93.4991,31530.0
2024-07-09 10:40:00,93.54,93.55,93.45,93.47,29982.0,93.5091,93.5191,93.4191,93.4391,29982.0
2024-07-09 10:45:00,93.48,93.59,93.45,93.56,43805.0,93.4491,93.5591,93.4191,93.5291,43805.0
2024-07-09 10:50:00,93.55,93.59,93.48,93.52,26709.0,93.5191,93.5591,93.4491,93.4891,26709.0
2024-07-09 10:55:00,93.5,93.5,93.44,93.5,39257.0,93.4691,93.4691,93.4091,93.4691,39257.0
2024-07-09 11:00:00,93.5,93.55,93.42,93.53,24122.0,93.4691,93.5191,93.3891,93.4991,24122.0
2024-07-09 11:05:00,93.52,93.52,93.38,93.43,19412.0,93.4891,93.4891,93.3491,93.3991,19412.0
2024-07-09 11:10:00,93.42,93.45,93.35,93.37,16288.0,93.3891,93.4191,93.3192,93.3391,16288.0
2024-07-09 11:15:00,93.38,93.41,93.34,93.38,14562.0,93.3491,93.3791,93.3092,93.3491,14562.0
2024-07-09 11:20:00,93.37,93.49,93.36,93.48,23380.0,93.3391,93.4591,93.3291,93.4491,23380.0
2024-07-09 11:25:00,93.47,93.47,93.29,93.36,77930.0,93.4391,93.4391,93.2592,93.3291,77930.0
2024-07-09 11:30:00,93.37,93.39,93.33,93.37,56233.0,93.3391,93.3591,93.2992,93.3391,56233.0
2024-07-09 11:35:00,93.37,93.41,93.37,93.37,40393.0,93.3391,93.3791,93.3391,93.3391,40393.0
2024-07-09 11:40:00,93.39,93.49,93.35,93.46,28986.0,93.3591,93.4591,93.3192,93.4291,28986.0
2024-07-09 11:45:00,93.47,93.63,93.46,93.62,44381.0,93.4391,93.5991,93.4291,93.5891,44381.0
2024-07-09 11:50:00,93.62,93.67,93.61,93.62,40286.0,93.5891,93.639,93.5791,93.5891,40286.0
2024-07-09 11:55:00,93.62,93.74,93.62,93.7,58907.0,93.5891,93.709,93.5891,93.669,58907.0
2024-07-09 12:00:00,93.7,93.76,93.67,93.73,48821.0,93.669,93.729,93.639,93.699,48821.0
2024-07-09 12:05:00,93.72,93.84,93.7,93.84,63600.0,93.689,93.809,93.669,93.809,63600.0
2024-07-09 12:10:00,93.83,93.93,93.82,93.93,34587.0,93.799,93.899,93.789,93.899,34587.0
2024-07-09 12:15:00,93.93,94.04,93.92,93.98,64870.0,93.899,94.0089,93.889,93.9489,64870.0
2024-07-09 12:20:00,93.99,94.06,93.97,94.05,41040.0,93.9589,94.0289,93.9389,94.0189,41040.0
2024-07-09 12:25:00,94.05,94.11,93.99,94.0,261326.0,94.0189,94.0789,93.9589,93.9689,261326.0
2024-07-09 12:30:00,94.0,94.02,93.97,94.02,50381.0,93.9689,93.9889,93.9389,93.9889,50381.0
2024-07-09 12:35:00,94.02,94.13,94.0,94.12,26089.0,93.9889,94.0989,93.9689,94.0889,26089.0
2024-07-09 12:40:00,94.13,94.27,94.13,94.24,28593.0,94.0989,94.2388,94.0989,94.2089,28593.0
2024-07-09 12:45:00,94.25,94.26,94.2,94.25,94644.0,94.2189,94.2288,94.1689,94.2189,94644.0
2024-07-09 12:50:00,94.25,94.26,94.14,94.2,108854.0,94.2189,94.2288,94.1089,94.1689,108854.0
2024-07-09 12:55:00,94.2,94.31,94.18,94.31,64758.0,94.1689,94.2788,94.1489,94.2788,64758.0
2024-07-09 13:00:00,94.31,94.54,94.31,94.54,87567.0,94.2788,94.5088,94.2788,94.5088,87567.0
2024-07-09 13:05:00,94.54,94.54,94.33,94.34,158120.0,94.5088,94.5088,94.2988,94.3088,158120.0
2024-07-09 13:10:00,94.35,94.43,94.33,94.41,56719.0,94.3188,94.3988,94.2988,94.3788,56719.0
2024-07-09 13:15:00,94.41,94.41,94.08,94.09,87955.0,94.3788,94.3788,94.0489,94.0589,87955.0
2024-07-09 13:20:00,94.11,94.14,94.05,94.12,53299.0,94.0789,94.1089,94.0189,94.0889,53299.0
2024-07-09 13:25:00,94.14,94.22,94.11,94.18,39696.0,94.1089,94.1889,94.0789,94.1489,39696.0
2024-07-09 13:30:00,94.19,94.32,94.18,94.3,100963.0,94.1589,94.2888,94.1489,94.2688,100963.0
2024-07-09 13:35:00,94.29,94.42,94.26,94.39,59800.0,94.2588,94.3888,94.2288,94.3588,59800.0
2024-07-09 13:40:00,94.38,94.38,94.22,94.22,39666.0,94.3488,94.3488,94.1889,94.1889,39666.0
2024-07-09 13:45:00,94.23,94.24,94.16,94.2,47277.0,94.1989,94.2089,94.1289,94.1689,47277.0
2024-07-09 13:50:00,94.19,94.28,94.18,94.28,30369.0,94.1589,94.2488,94.1489,94.2488,30369.0
2024-07-09 13:55:00,94.29,94.29,94.18,94.21,66913.0,94.2588,94.2588,94.1489,94.1789,66913.0
2024-07-09 14:00:00,94.2,94.25,94.17,94.2,47886.0,94.1689,94.2189,94.1389,94.1689,47886.0
2024-07-09 14:05:00,94.2,94.27,94.14,94.27,41358.0,94.1689,94.2388,94.1089,94.2388,41358.0
2024-07-09 14:10:00,94.27,94.37,94.26,94.35,37290.0,94.2388,94.3388,94.2288,94.3188,37290.0
2024-07-09 14:15:00,94.34,94.35,94.28,94.29,58746.0,94.3088,94.3188,94.2488,94.2588,58746.0
2024-07-09 14:20:00,94.3,94.33,94.27,94.31,47725.0,94.2688,94.2988,94.2388,94.2788,47725.0
2024-07-09 14:25:00,94.31,94.35,94.26,94.26,46764.0,94.2788,94.3188,94.2288,94.2288,46764.0
2024-07-09 14:30:00,94.27,94.29,94.22,94.25,103590.0,94.2388,94.2588,94.1889,94.2189,103590.0
2024-07-09 14:35:00,94.26,94.26,94.19,94.22,109578.0,94.2288,94.2288,94.1589,94.1889,109578.0
2024-07-09 14:40:00,94.21,94.29,94.12,94.27,71587.0,94.1789,94.2588,94.0889,94.2388,71587.0
2024-07-09 14:45:00,94.27,94.31,94.25,94.3,52514.0,94.2388,94.2788,94.2189,94.2688,52514.0
2024-07-09 14:50:00,94.3,94.31,94.24,94.29,83577.0,94.2688,94.2788,94.2089,94.2588,83577.0
2024-07-09 14:55:00,94.3,94.38,94.24,94.38,60820.0,94.2688,94.3488,94.2089,94.3488,60820.0
2024-07-09 15:00:00,94.37,94.47,94.36,94.39,168252.0,94.3388,94.4388,94.3288,94.3588,168252.0
2024-07-09 15:05:00,94.38,94.38,94.25,94.34,71245.0,94.3488,94.3488,94.2189,94.3088,71245.0
2024-07-09 15:10:00,94.33,94.36,94.3,94.34,44484.0,94.2988,94.3288,94.2688,94.3088,44484.0
2024-07-09 15:15:00,94.34,94.38,94.3,94.35,68738.0,94.3088,94.3488,94.2688,94.3188,68738.0
2024-07-09 15:20:00,94.36,94.36,94.22,94.23,143103.0,94.3288,94.3288,94.1889,94.1989,143103.0
2024-07-09 15:25:00,94.23,94.29,94.21,94.26,109302.0,94.1989,94.2588,94.1789,94.2288,109302.0
2024-07-09 15:30:00,94.25,94.32,94.21,94.31,89970.0,94.2189,94.2888,94.1789,94.2788,89970.0
2024-07-09 15:35:00,94.31,94.34,94.24,94.26,84015.0,94.2788,94.3088,94.2089,94.2288,84015.0
2024-07-09 15:40:00,94.26,94.3,94.15,94.16,139909.0,94.2288,94.2688,94.1189,94.1289,139909.0
2024-07-09 15:45:00,94.16,94.32,94.15,94.32,167208.0,94.1289,94.2888,94.1189,94.2888,167208.0
2024-07-09 15:50:00,94.31,94.44,94.26,94.4,324546.0,94.2788,94.4088,94.2288,94.3688,324546.0
2024-07-09 15:55:00,94.39,94.42,94.32,94.42,622925.0,94.3588,94.3888,94.2888,94.3888,622925.0
2024-07-10 09:30:00,94.77,94.92,94.44,94.5,217113.0,94.7387,94.8886,94.4088,94.4688,217113.0
2024-07-10 09:35:00,94.48,94.78,94.27,94.73,119642.0,94.4488,94.7487,94.2388,94.6987,119642.0
2024-07-10 09:40:00,94.71,94.85,94.53,94.53,115682.0,94.6787,94.8187,94.4988,94.4988,115682.0
2024-07-10 09:45:00,94.54,94.73,94.44,94.6,95313.0,94.5088,94.6987,94.4088,94.5687,95313.0
2024-07-10 09:50:00,94.58,94.71,94.4,94.46,52253.0,94.5487,94.6787,94.3688,94.4288,52253.0
2024-07-10 09:55:00,94.47,94.64,94.34,94.59,66525.0,94.4388,94.6087,94.3088,94.5587,66525.0
2024-07-10 10:00:00,94.6,94.88,94.58,94.87,84370.0,94.5687,94.8486,94.5487,94.8386,84370.0
2024-07-10 10:05:00,94.87,94.9,94.73,94.83,54203.0,94.8386,94.8686,94.6987,94.7987,54203.0
2024-07-10 10:10:00,94.85,94.9,94.67,94.73,49110.0,94.8187,94.8686,94.6387,94.6987,49110.0
2024-07-10 10:15:00,94.75,94.77,94.55,94.68,48191.0,94.7187,94.7387,94.5188,94.6487,48191.0
2024-07-10 10:20:00,94.68,94.8,94.63,94.73,42062.0,94.6487,94.7687,94.5987,94.6987,42062.0
2024-07-10 10:25:00,94.76,94.92,94.75,94.9,26861.0,94.7287,94.8886,94.7187,94.8686,26861.0
2024-07-10 10:30:00,94.89,94.89,94.7,94.84,43705.0,94.8586,94.8586,94.6687,94.8087,43705.0
2024-07-10 10:35:00,94.83,94.87,94.66,94.79,44568.0,94.7987,94.8386,94.6287,94.7587,44568.0
2024-07-10 10:40:00,94.78,94.98,94.77,94.98,39092.0,94.7487,94.9486,94.7387,94.9486,39092.0
2024-07-10 10:45:00,94.98,94.99,94.88,94.88,57939.0,94.9486,94.9586,94.8486,94.8486,57939.0
2024-07-10 10:50:00,94.89,94.94,94.74,94.92,39845.0,94.8586,94.9086,94.7087,94.8886,39845.0
2024-07-10 10:55:00,94.92,94.94,94.84,94.92,50554.0,94.8886,94.9086,94.8087,94.8886,50554.0
2024-07-10 11:00:00,94.92,94.93,94.73,94.8,43304.0,94.8886,94.8986,94.6987,94.7687,43304.0
2024-07-10 11:05:00,94.79,94.98,94.77,94.87,30514.0,94.7587,94.9486,94.7387,94.8386,30514.0
2024-07-10 11:10:00,94.86,94.86,94.72,94.73,14744.0,94.8287,94.8287,94.6887,94.6987,14744.0
2024-07-10 11:15:00,94.73,94.82,94.72,94.79,16255.0,94.6987,94.7887,94.6887,94.7587,16255.0
2024-07-10 11:20:00,94.79,94.85,94.75,94.81,28036.0,94.7587,94.8187,94.7187,94.7787,28036.0
2024-07-10 11:25:00,94.81,94.82,94.74,94.75,16318.0,94.7787,94.7887,94.7087,94.7187,16318.0
2024-07-10 11:30:00,94.74,94.81,94.58,94.63,22005.0,94.7087,94.7787,94.5487,94.5987,22005.0
2024-07-10 11:35:00,94.62,94.63,94.52,94.62,35867.0,94.5887,94.5987,94.4888,94.5887,35867.0
2024-07-10 11:40:00,94.62,94.72,94.61,94.68,28266.0,94.5887,94.6887,94.5787,94.6487,28266.0
2024-07-10 11:45:00,94.69,94.72,94.63,94.67,17475.0,94.6587,94.6887,94.5987,94.6387,17475.0
2024-07-10 11:50:00,94.66,94.74,94.65,94.74,12005.0,94.6287,94.7087,94.6187,94.7087,12005.0
2024-07-10 11:55:00,94.75,94.76,94.65,94.68,30403.0,94.7187,94.7287,94.6187,94.6487,30403.0
2024-07-10 12:00:00,94.68,94.7,94.66,94.68,7993.0,94.6487,94.6687,94.6287,94.6487,7993.0
2024-07-10 12:05:00,94.67,94.68,94.57,94.59,18658.0,94.6387,94.6487,94.5387,94.5587,18658.0
2024-07-10 12:10:00,94.59,94.69,94.58,94.69,19572.0,94.5587,94.6587,94.5487,94.6587,19572.0
2024-07-10 12:15:00,94.69,94.73,94.68,94.73,17244.0,94.6587,94.6987,94.6487,94.6987,17244.0
2024-07-10 12:20:00,94.73,94.87,94.73,94.87,19449.0,94.6987,94.8386,94.6987,94.8386,19449.0
2024-07-10 12:25:00,94.88,94.88,94.79,94.79,18781.0,94.8486,94.8486,94.7587,94.7587,18781.0
2024-07-10 12:30:00,94.79,94.83,94.71,94.72,23028.0,94.7587,94.7987,94.6787,94.6887,23028.0
2024-07-10 12:35:00,94.71,94.73,94.68,94.73,49395.0,94.6787,94.6987,94.6487,94.6987,49395.0
2024-07-10 12:40:00,94.73,94.8,94.68,94.79,23842.0,94.6987,94.7687,94.6487,94.7587,23842.0
2024-07-10 12:45:00,94.8,94.86,94.75,94.78,19879.0,94.7687,94.8287,94.7187,94.7487,19879.0
2024-07-10 12:50:00,94.78,94.87,94.76,94.85,15776.0,94.7487,94.8386,94.7287,94.8187,15776.0
2024-07-10 12:55:00,94.85,94.95,94.84,94.94,29773.0,94.8187,94.9186,94.8087,94.9086,29773.0
2024-07-10 13:00:00,94.94,95.15,94.93,95.1,53409.0,94.9086,95.1186,94.8986,95.0686,53409.0
2024-07-10 13:05:00,95.1,95.2,95.06,95.17,43488.0,95.0686,95.1685,95.0286,95.1385,43488.0
2024-07-10 13:10:00,95.16,95.17,95.07,95.11,19000.0,95.1286,95.1385,95.0386,95.0786,19000.0
2024-07-10 13:15:00,95.11,95.23,95.1,95.21,24683.0,95.0786,95.1985,95.0686,95.1785,24683.0
2024-07-10 13:20:00,95.21,95.29,95.16,95.16,32482.0,95.1785,95.2585,95.1286,95.1286,32482.0
2024-07-10 13:25:00,95.16,95.29,95.15,95.28,27636.0,95.1286,95.2585,95.1186,95.2485,27636.0
2024-07-10 13:30:00,95.27,95.28,95.15,95.22,24958.0,95.2385,95.2485,95.1186,95.1885,24958.0
2024-07-10 13:35:00,95.22,95.27,95.2,95.27,26474.0,95.1885,95.2385,95.1685,95.2385,26474.0
2024-07-10 13:40:00,95.26,95.33,95.25,95.3,28127.0,95.2285,95.2985,95.2185,95.2685,28127.0
2024-07-10 13:45:00,95.29,95.35,95.29,95.31,19417.0,95.2585,95.3185,95.2585,95.2785,19417.0
2024-07-10 13:50:00,95.3,95.36,95.29,95.33,20573.0,95.2685,95.3285,95.2585,95.2985,20573.0
2024-07-10 13:55:00,95.34,95.37,95.3,95.32,28296.0,95.3085,95.3385,95.2685,95.2885,28296.0
2024-07-10 14:00:00,95.32,95.37,95.3,95.31,20309.0,95.2885,95.3385,95.2685,95.2785,20309.0
2024-07-10 14:05:00,95.31,95.34,95.26,95.32,19247.0,95.2785,95.3085,95.2285,95.2885,19247.0
2024-07-10 14:10:00,95.31,95.38,95.31,95.34,17496.0,95.2785,95.3485,95.2785,95.3085,17496.0
2024-07-10 14:15:00,95.34,95.35,95.29,95.29,17220.0,95.3085,95.3185,95.2585,95.2585,17220.0
2024-07-10 14:20:00,95.28,95.28,95.12,95.12,33112.0,95.2485,95.2485,95.0886,95.0886,33112.0
2024-07-10 14:25:00,95.12,95.12,95.02,95.05,85659.0,95.0886,95.0886,94.9886,95.0186,85659.0
2024-07-10 14:30:00,95.05,95.14,95.04,95.11,102097.0,95.0186,95.1086,95.0086,95.0786,102097.0
2024-07-10 14:35:00,95.12,95.16,95.08,95.12,24335.0,95.0886,95.1286,95.0486,95.0886,24335.0
2024-07-10 14:40:00,95.12,95.13,95.01,95.04,34837.0,95.0886,95.0986,94.9786,95.0086,34837.0
2024-07-10 14:45:00,95.03,95.06,94.98,95.0,37755.0,94.9986,95.0286,94.9486,94.9686,37755.0
2024-07-10 14:50:00,95.01,95.02,94.95,95.0,30127.0,94.9786,94.9886,94.9186,94.9686,30127.0
2024-07-10 14:55:00,94.99,95.03,94.96,95.0,42007.0,94.9586,94.9986,94.9286,94.9686,42007.0
2024-07-10 15:00:00,95.0,95.0,94.9,94.97,48003.0,94.9686,94.9686,94.8686,94.9386,48003.0
2024-07-10 15:05:00,94.96,94.98,94.89,94.97,27895.0,94.9286,94.9486,94.8586,94.9386,27895.0
2024-07-10 15:10:00,94.97,94.98,94.94,94.97,28395.0,94.9386,94.9486,94.9086,94.9386,28395.0
2024-07-10 15:15:00,94.98,95.08,94.98,95.06,23976.0,94.9486,95.0486,94.9486,95.0286,23976.0
2024-07-10 15:20:00,95.06,95.09,95.03,95.08,63590.0,95.0286,95.0586,94.9986,95.0486,63590.0
2024-07-10 15:25:00,95.08,95.12,95.03,95.04,41918.0,95.0486,95.0886,94.9986,95.0086,41918.0
2024-07-10 15:30:00,95.04,95.18,95.04,95.17,57416.0,95.0086,95.1485,95.0086,95.1385,57416.0
2024-07-10 15:35:00,95.16,95.16,95.06,95.08,61059.0,95.1286,95.1286,95.0286,95.0486,61059.0
2024-07-10 15:40:00,95.08,95.11,94.96,95.0,73441.0,95.0486,95.0786,94.9286,94.9686,73441.0
2024-07-10 15:45:00,95.0,95.2,94.99,95.19,112983.0,94.9686,95.1685,94.9586,95.1585,112983.0
2024-07-10 15:50:00,95.18,95.39,95.16,95.37,235795.0,95.1485,95.3585,95.1286,95.3385,235795.0
2024-07-10 15:55:00,95.37,95.48,95.36,95.44,396743.0,95.3385,95.4484,95.3285,95.4085,396743.0
2024-07-11 09:30:00,96.79,97.48,96.65,97.34,631997.0,96.758,97.4478,96.6181,97.3078,631997.0
2024-07-11 09:35:00,97.34,97.48,96.99,97.06,316232.0,97.3078,97.4478,96.9579,97.0279,316232.0
2024-07-11 09:40:00,97.08,97.31,96.96,97.31,195713.0,97.0479,97.2778,96.928,97.2778,195713.0
2024-07-11 09:45:00,97.31,97.58,97.19,97.55,196167.0,97.2778,97.5478,97.1579,97.5178,196167.0
2024-07-11 09:50:00,97.55,97.79,97.37,97.71,210480.0,97.5178,97.7577,97.3378,97.6777,210480.0
2024-07-11 09:55:00,97.72,97.81,97.46,97.74,174464.0,97.6877,97.7777,97.4278,97.7077,174464.0
2024-07-11 10:00:00,97.74,98.06,97.72,98.0,176231.0,97.7077,98.0276,97.6877,97.9676,176231.0
2024-07-11 10:05:00,98.0,98.02,97.78,97.88,127146.0,97.9676,97.9876,97.7477,97.8477,127146.0
2024-07-11 10:10:00,97.89,98.06,97.85,98.03,147805.0,97.8577,98.0276,97.8177,97.9976,147805.0
2024-07-11 10:15:00,98.04,98.07,97.72,97.78,148580.0,98.0076,98.0376,97.6877,97.7477,148580.0
2024-07-11 10:20:00,97.78,97.99,97.71,97.82,103495.0,97.7477,97.9576,97.6777,97.7877,103495.0
2024-07-11 10:25:00,97.83,98.05,97.79,97.88,99701.0,97.7977,98.0176,97.7577,97.8477,99701.0
2024-07-11 10:30:00,97.88,98.04,97.82,97.98,404894.0,97.8477,98.0076,97.7877,97.9476,404894.0
2024-07-11 10:35:00,97.98,98.16,97.89,97.91,373188.0,97.9476,98.1276,97.8577,97.8776,373188.0
2024-07-11 10:40:00,97.91,97.98,97.79,97.8,153380.0,97.8776,97.9476,97.7577,97.7677,153380.0
2024-07-11 10:45:00,97.81,98.03,97.81,98.01,154042.0,97.7777,97.9976,97.7777,97.9776,154042.0
2024-07-11 10:50:00,98.01,98.15,97.99,98.07,114450.0,97.9776,98.1176,97.9576,98.0376,114450.0
2024-07-11 10:55:00,98.06,98.09,97.91,97.94,94570.0,98.0276,98.0576,97.8776,97.9076,94570.0
2024-07-11 11:00:00,97.94,98.07,97.85,97.99,117063.0,97.9076,98.0376,97.8177,97.9576,117063.0
2024-07-11 11:05:00,98.0,98.27,98.0,98.21,96843.0,97.9676,98.2375,97.9676,98.1775,96843.0
2024-07-11 11:10:00,98.2,98.24,98.07,98.16,50942.0,98.1675,98.2075,98.0376,98.1276,50942.0
2024-07-11 11:15:00,98.17,98.19,98.01,98.19,102145.0,98.1376,98.1576,97.9776,98.1576,102145.0
2024-07-11 11:20:00,98.18,98.26,98.0,98.05,120931.0,98.1476,98.2275,97.9676,98.0176,120931.0
2024-07-11 11:25:00,98.06,98.26,98.05,98.23,145557.0,98.0276,98.2275,98.0176,98.1975,145557.0
2024-07-11 11:30:00,98.23,98.35,98.17,98.32,132045.0,98.1975,98.3175,98.1376,98.2875,132045.0
2024-07-11 11:35:00,98.32,98.48,98.31,98.44,70344.0,98.2875,98.4475,98.2775,98.4075,70344.0
2024-07-11 11:40:00,98.45,98.46,98.31,98.45,80178.0,98.4175,98.4275,98.2775,98.4175,80178.0
2024-07-11 11:45:00,98.45,98.53,98.35,98.38,138798.0,98.4175,98.4974,98.3175,98.3475,138798.0
2024-07-11 11:50:00,98.38,98.39,98.06,98.06,85663.0,98.3475,98.3575,98.0276,98.0276,85663.0
2024-07-11 11:55:00,98.06,98.15,97.92,97.95,150664.0,98.0276,98.1176,97.8876,97.9176,150664.0
2024-07-11 12:00:00,97.95,97.98,97.79,97.94,83440.0,97.9176,97.9476,97.7577,97.9076,83440.0
2024-07-11 12:05:00,97.94,98.21,97.91,98.16,59932.0,97.9076,98.1775,97.8776,98.1276,59932.0
2024-07-11 12:10:00,98.15,98.21,98.13,98.15,46786.0,98.1176,98.1775,98.0976,98.1176,46786.0
2024-07-11 12:15:00,98.15,98.17,98.08,98.11,60516.0,98.1176,98.1376,98.0476,98.0776,60516.0
2024-07-11 12:20:00,98.11,98.17,98.04,98.17,46331.0,98.0776,98.1376,98.0076,98.1376,46331.0
2024-07-11 12:25:00,98.16,98.29,98.04,98.28,126993.0,98.1276,98.2575,98.0076,98.2475,126993.0
2024-07-11 12:30:00,98.27,98.56,98.26,98.54,214922.0,98.2375,98.5274,98.2275,98.5074,214922.0
2024-07-11 12:35:00,98.55,98.65,98.47,98.54,94242.0,98.5174,98.6174,98.4375,98.5074,94242.0
2024-07-11 12:40:00,98.53,98.58,98.44,98.44,63581.0,98.4974,98.5474,98.4075,98.4075,63581.0
2024-07-11 12:45:00,98.44,98.44,98.22,98.24,107217.0,98.4075,98.4075,98.1875,98.2075,107217.0
2024-07-11 12:50:00,98.23,98.26,98.13,98.18,86735.0,98.1975,98.2275,98.0976,98.1476,86735.0
2024-07-11 12:55:00,98.18,98.47,98.18,98.41,146922.0,98.1476,98.4375,98.1476,98.3775,146922.0
2024-07-11 13:00:00,98.42,98.46,98.27,98.27,62002.0,98.3875,98.4275,98.2375,98.2375,62002.0
2024-07-11 13:05:00,98.28,98.51,98.22,98.48,58457.0,98.2475,98.4774,98.1875,98.4475,58457.0
2024-07-11 13:10:00,98.48,98.59,98.35,98.57,95423.0,98.4475,98.5574,98.3175,98.5374,95423.0
2024-07-11 13:15:00,98.58,98.72,98.53,98.69,119878.0,98.5474,98.6874,98.4974,98.6574,119878.0
2024-07-11 13:20:00,98.7,98.72,98.54,98.62,70019.0,98.6674,98.6874,98.5074,98.5874,70019.0
2024-07-11 13:25:00,98.63,98.78,98.62,98.73,53511.0,98.5974,98.7474,98.5874,98.6974,53511.0
2024-07-11 13:30:00,98.73,98.75,98.59,98.6,64145.0,98.6974,98.7174,98.5574,98.5674,64145.0
2024-07-11 13:35:00,98.61,98.7,98.57,98.67,61450.0,98.5774,98.6674,98.5374,98.6374,61450.0
2024-07-11 13:40:00,98.66,98.69,98.63,98.64,48192.0,98.6274,98.6574,98.5974,98.6074,48192.0
2024-07-11 13:45:00,98.63,98.75,98.55,98.72,77293.0,98.5974,98.7174,98.5174,98.6874,77293.0
2024-07-11 13:50:00,98.72,98.76,98.67,98.69,94373.0,98.6874,98.7274,98.6374,98.6574,94373.0
2024-07-11 13:55:00,98.69,98.77,98.63,98.64,68313.0,98.6574,98.7374,98.5974,98.6074,68313.0
2024-07-11 14:00:00,98.64,98.71,98.59,98.6,59458.0,98.6074,98.6774,98.5574,98.5674,59458.0
2024-07-11 14:05:00,98.61,98.68,98.49,98.52,40100.0,98.5774,98.6474,98.4575,98.4874,40100.0
2024-07-11 14:10:00,98.52,98.54,98.42,98.42,77942.0,98.4874,98.5074,98.3875,98.3875,77942.0
2024-07-11 14:15:00,98.42,98.55,98.38,98.49,101577.0,98.3875,98.5174,98.3475,98.4575,101577.0
2024-07-11 14:20:00,98.49,98.56,98.47,98.54,60600.0,98.4575,98.5274,98.4375,98.5074,60600.0
2024-07-11 14:25:00,98.54,98.54,98.38,98.41,62141.0,98.5074,98.5074,98.3475,98.3775,62141.0
2024-07-11 14:30:00,98.41,98.56,98.36,98.51,60490.0,98.3775,98.5274,98.3275,98.4774,60490.0
2024-07-11 14:35:00,98.51,98.51,98.36,98.39,42519.0,98.4774,98.4774,98.3275,98.3575,42519.0
2024-07-11 14:40:00,98.38,98.4,98.29,98.33,45585.0,98.3475,98.3675,98.2575,98.2975,45585.0
2024-07-11 14:45:00,98.33,98.34,97.93,97.95,138205.0,98.2975,98.3075,97.8976,97.9176,138205.0
2024-07-11 14:50:00,97.96,97.99,97.92,97.98,71498.0,97.9276,97.9576,97.8876,97.9476,71498.0
2024-07-11 14:55:00,97.98,98.11,97.86,97.9,103294.0,97.9476,98.0776,97.8277,97.8676,103294.0
2024-07-11 15:00:00,97.9,97.9,97.58,97.61,147650.0,97.8676,97.8676,97.5478,97.5777,147650.0
2024-07-11 15:05:00,97.62,97.65,97.47,97.56,151205.0,97.5877,97.6177,97.4378,97.5278,151205.0
2024-07-11 15:10:00,97.56,97.66,97.52,97.64,74960.0,97.5278,97.6277,97.4878,97.6077,74960.0
2024-07-11 15:15:00,97.63,97.85,97.62,97.82,102369.0,97.5977,97.8177,97.5877,97.7877,102369.0
2024-07-11 15:20:00,97.81,97.94,97.78,97.88,129988.0,97.7777,97.9076,97.7477,97.8477,129988.0
2024-07-11 15:25:00,97.89,97.9,97.8,97.84,101855.0,97.8577,97.8676,97.7677,97.8077,101855.0
2024-07-11 15:30:00,97.86,98.16,97.85,98.13,135217.0,97.8277,98.1276,97.8177,98.0976,135217.0
2024-07-11 15:35:00,98.14,98.24,98.12,98.13,136792.0,98.1076,98.2075,98.0876,98.0976,136792.0
2024-07-11 15:40:00,98.14,98.18,98.03,98.05,216495.0,98.1076,98.1476,97.9976,98.0176,216495.0
2024-07-11 15:45:00,98.06,98.12,98.01,98.02,300355.0,98.0276,98.0876,97.9776,97.9876,300355.0
2024-07-11 15:50:00,98.02,98.14,97.95,97.95,477595.0,97.9876,98.1076,97.9176,97.9176,477595.0
2024-07-11 15:55:00,97.95,98.09,97.95,97.97,890567.0,97.9176,98.0576,97.9176,97.9376,890567.0
2024-07-12 09:30:00,98.79,98.88,98.33,98.49,342409.0,98.7574,98.8473,98.2975,98.4575,342409.0
2024-07-12 09:35:00,98.5,99.01,98.34,98.95,184658.0,98.4674,98.9773,98.3075,98.9173,184658.0
2024-07-12 09:40:00,98.96,99.29,98.89,99.27,212494.0,98.9273,99.2572,98.8573,99.2372,212494.0
2024-07-12 09:45:00,99.26,99.55,99.26,99.52,156053.0,99.2272,99.5171,99.2272,99.4871,156053.0
2024-07-12 09:50:00,99.52,99.6,99.16,99.31,207192.0,99.4871,99.5671,99.1272,99.2772,207192.0
2024-07-12 09:55:00,99.31,99.62,99.3,99.45,157941.0,99.2772,99.5871,99.2672,99.4171,157941.0
2024-07-12 10:00:00,99.46,99.66,99.32,99.52,112499.0,99.4271,99.6271,99.2872,99.4871,112499.0
2024-07-12 10:05:00,99.53,99.81,99.51,99.69,185166.0,99.4971,99.777,99.4771,99.6571,185166.0
2024-07-12 10:10:00,99.69,99.85,99.66,99.78,121748.0,99.6571,99.817,99.6271,99.747,121748.0
2024-07-12 10:15:00,99.77,99.97,99.75,99.97,170237.0,99.737,99.937,99.717,99.937,170237.0
2024-07-12 10:20:00,99.96,99.99,99.77,99.82,126993.0,99.927,99.957,99.737,99.787,126993.0
2024-07-12 10:25:00,99.81,99.9,99.71,99.73,64900.0,99.777,99.867,99.677,99.697,64900.0
2024-07-12 10:30:00,99.72,99.82,99.66,99.79,64457.0,99.687,99.787,99.6271,99.757,64457.0
2024-07-12 10:35:00,99.78,99.89,99.68,99.69,79001.0,99.747,99.857,99.6471,99.6571,79001.0
2024-07-12 10:40:00,99.69,99.69,99.25,99.5,104832.0,99.6571,99.6571,99.2172,99.4671,104832.0
2024-07-12 10:45:00,99.49,99.51,99.12,99.15,102030.0,99.4571,99.4771,99.0872,99.1172,102030.0
2024-07-12 10:50:00,99.16,99.17,98.94,98.98,95809.0,99.1272,99.1372,98.9073,98.9473,95809.0
2024-07-12 10:55:00,98.98,98.98,98.78,98.93,117233.0,98.9473,98.9473,98.7474,98.8973,117233.0
2024-07-12 11:00:00,98.93,99.03,98.85,99.01,99497.0,98.8973,98.9973,98.8173,98.9773,99497.0
2024-07-12 11:05:00,99.02,99.03,98.76,98.84,75366.0,98.9873,98.9973,98.7274,98.8073,75366.0
2024-07-12 11:10:00,98.84,98.99,98.79,98.83,59176.0,98.8073,98.9573,98.7574,98.7973,59176.0
2024-07-12 11:15:00,98.83,98.92,98.8,98.87,31786.0,98.7973,98.8873,98.7673,98.8373,31786.0
2024-07-12 11:20:00,98.89,98.95,98.74,98.77,55994.0,98.8573,98.9173,98.7074,98.7374,55994.0
2024-07-12 11:25:00,98.78,98.95,98.76,98.94,53050.0,98.7474,98.9173,98.7274,98.9073,53050.0
2024-07-12 11:30:00,98.95,99.0,98.89,98.89,57874.0,98.9173,98.9673,98.8573,98.8573,57874.0
2024-07-12 11:35:00,98.9,98.93,98.74,98.85,50230.0,98.8673,98.8973,98.7074,98.8173,50230.0
2024-07-12 11:40:00,98.85,98.9,98.8,98.85,44027.0,98.8173,98.8673,98.7673,98.8173,44027.0
2024-07-12 11:45:00,98.83,98.85,98.71,98.77,47589.0,98.7973,98.8173,98.6774,98.7374,47589.0
2024-07-12 11:50:00,98.77,98.78,98.71,98.75,23668.0,98.7374,98.7474,98.6774,98.7174,23668.0
2024-07-12 11:55:00,98.75,98.82,98.61,98.62,44807.0,98.7174,98.7873,98.5774,98.5874,44807.0
2024-07-12 12:00:00,98.61,98.65,98.49,98.56,68045.0,98.5774,98.6174,98.4575,98.5274,68045.0
2024-07-12 12:05:00,98.56,98.56,98.38,98.42,71224.0,98.5274,98.5274,98.3475,98.3875,71224.0
2024-07-12 12:10:00,98.42,98.57,98.33,98.54,113842.0,98.3875,98.5374,98.2975,98.5074,113842.0
2024-07-12 12:15:00,98.54,98.72,98.54,98.68,70841.0,98.5074,98.6874,98.5074,98.6474,70841.0
2024-07-12 12:20:00,98.69,98.69,98.5,98.51,58465.0,98.6574,98.6574,98.4674,98.4774,58465.0
2024-07-12 12:25:00,98.51,98.51,98.37,98.37,132042.0,98.4774,98.4774,98.3375,98.3375,132042.0
2024-07-12 12:30:00,98.36,98.39,98.3,98.39,66727.0,98.3275,98.3575,98.2675,98.3575,66727.0
2024-07-12 12:35:00,98.4,98.48,98.38,98.48,125558.0,98.3675,98.4475,98.3475,98.4475,125558.0
2024-07-12 12:40:00,98.48,98.54,98.42,98.48,76181.0,98.4475,98.5074,98.3875,98.4475,76181.0
2024-07-12 12:45:00,98.48,98.49,98.4,98.44,54927.0,98.4475,98.4575,98.3675,98.4075,54927.0
2024-07-12 12:50:00,98.44,98.53,98.42,98.51,43781.0,98.4075,98.4974,98.3875,98.4774,43781.0
2024-07-12 12:55:00,98.51,98.59,98.5,98.53,49822.0,98.4774,98.5574,98.4674,98.4974,49822.0
2024-07-12 13:00:00,98.53,98.55,98.49,98.5,79133.0,98.4974,98.5174,98.4575,98.4674,79133.0
2024-07-12 13:05:00,98.5,98.51,98.41,98.5,62665.0,98.4674,98.4774,98.3775,98.4674,62665.0
2024-07-12 13:10:00,98.51,98.66,98.5,98.59,68429.0,98.4774,98.6274,98.4674,98.5574,68429.0
2024-07-12 13:15:00,98.59,98.73,98.58,98.72,31197.0,98.5574,98.6974,98.5474,98.6874,31197.0
2024-07-12 13:20:00,98.72,98.79,98.71,98.76,60535.0,98.6874,98.7574,98.6774,98.7274,60535.0
2024-07-12 13:25:00,98.76,98.83,98.7,98.82,43076.0,98.7274,98.7973,98.6674,98.7873,43076.0
2024-07-12 13:30:00,98.82,98.93,98.78,98.93,55204.0,98.7873,98.8973,98.7474,98.8973,55204.0
2024-07-12 13:35:00,98.93,98.99,98.89,98.92,64691.0,98.8973,98.9573,98.8573,98.8873,64691.0
2024-07-12 13:40:00,98.92,98.93,98.86,98.93,58970.0,98.8873,98.8973,98.8273,98.8973,58970.0
2024-07-12 13:45:00,98.91,98.99,98.88,98.94,56014.0,98.8773,98.9573,98.8473,98.9073,56014.0
2024-07-12 13:50:00,98.95,98.95,98.85,98.94,135280.0,98.9173,98.9173,98.8173,98.9073,135280.0
2024-07-12 13:55:00,98.94,99.01,98.76,98.78,104544.0,98.9073,98.9773,98.7274,98.7474,104544.0
2024-07-12 14:00:00,98.77,98.89,98.72,98.89,43407.0,98.7374,98.8573,98.6874,98.8573,43407.0
2024-07-12 14:05:00,98.88,99.01,98.87,98.99,33071.0,98.8473,98.9773,98.8373,98.9573,33071.0
2024-07-12 14:10:00,99.0,99.06,98.91,98.92,46159.0,98.9673,99.0273,98.8773,98.8873,46159.0
2024-07-12 14:15:00,98.92,98.96,98.89,98.91,46263.0,98.8873,98.9273,98.8573,98.8773,46263.0
2024-07-12 14:20:00,98.9,98.92,98.77,98.79,57518.0,98.8673,98.8873,98.7374,98.7574,57518.0
2024-07-12 14:25:00,98.79,98.93,98.76,98.93,35095.0,98.7574,98.8973,98.7274,98.8973,35095.0
2024-07-12 14:30:00,98.94,98.94,98.87,98.91,35018.0,98.9073,98.9073,98.8373,98.8773,35018.0
2024-07-12 14:35:00,98.92,98.97,98.86,98.96,34457.0,98.8873,98.9373,98.8273,98.9273,34457.0
2024-07-12 14:40:00,98.97,99.0,98.83,98.85,35099.0,98.9373,98.9673,98.7973,98.8173,35099.0
2024-07-12 14:45:00,98.85,98.89,98.8,98.88,22388.0,98.8173,98.8573,98.7673,98.8473,22388.0
2024-07-12 14:50:00,98.87,98.88,98.78,98.83,55201.0,98.8373,98.8473,98.7474,98.7973,55201.0
2024-07-12 14:55:00,98.83,98.9,98.79,98.89,65368.0,98.7973,98.8673,98.7574,98.8573,65368.0
2024-07-12 15:00:00,98.89,98.96,98.84,98.95,35466.0,98.8573,98.9273,98.8073,98.9173,35466.0
2024-07-12 15:05:00,98.97,99.03,98.83,98.83,40911.0,98.9373,98.9973,98.7973,98.7973,40911.0
2024-07-12 15:10:00,98.84,98.92,98.77,98.92,32579.0,98.8073,98.8873,98.7374,98.8873,32579.0
2024-07-12 15:15:00,98.92,98.99,98.92,98.98,60363.0,98.8873,98.9573,98.8873,98.9473,60363.0
2024-07-12 15:20:00,98.98,99.03,98.94,98.97,80571.0,98.9473,98.9973,98.9073,98.9373,80571.0
2024-07-12 15:25:00,98.97,99.02,98.96,98.97,43376.0,98.9373,98.9873,98.9273,98.9373,43376.0
2024-07-12 15:30:00,98.96,99.01,98.76,98.99,134399.0,98.9273,98.9773,98.7274,98.9573,134399.0
2024-07-12 15:35:00,98.98,98.99,98.91,98.93,55930.0,98.9473,98.9573,98.8773,98.8973,55930.0
2024-07-12 15:40:00,98.94,98.98,98.86,98.88,83175.0,98.9073,98.9473,98.8273,98.8473,83175.0
2024-07-12 15:45:00,98.88,99.06,98.88,99.03,167396.0,98.8473,99.0273,98.8473,98.9973,167396.0
2024-07-12 15:50:00,99.03,99.11,98.93,99.08,313932.0,98.9973,99.0772,98.8973,99.0473,313932.0
2024-07-12 15:55:00,99.07,99.07,98.91,98.95,311950.0,99.0373,99.0373,98.8773,98.9173,311950.0
2024-07-15 09:30:00,99.1,99.39,98.66,98.74,422921.0,99.0673,99.3572,98.6274,98.7074,422921.0
2024-07-15 09:35:00,98.75,99.38,98.75,99.34,205890.0,98.7174,99.3472,98.7174,99.3072,205890.0
2024-07-15 09:40:00,99.33,99.39,98.96,99.05,138859.0,99.2972,99.3572,98.9273,99.0173,138859.0
2024-07-15 09:45:00,99.05,99.43,99.02,99.38,82652.0,99.0173,99.3971,98.9873,99.3472,82652.0
2024-07-15 09:50:00,99.37,99.52,99.15,99.46,130904.0,99.3372,99.4871,99.1172,99.4271,130904.0
2024-07-15 09:55:00,99.44,99.71,99.33,99.61,83285.0,99.4071,99.677,99.2972,99.5771,83285.0
2024-07-15 10:00:00,99.61,99.8,99.58,99.76,94613.0,99.5771,99.767,99.5471,99.727,94613.0
2024-07-15 10:05:00,99.75,99.77,99.48,99.61,82309.0,99.717,99.737,99.4471,99.5771,82309.0
2024-07-15 10:10:00,99.62,99.71,99.48,99.67,105953.0,99.5871,99.677,99.4471,99.6371,105953.0
2024-07-15 10:15:00,99.68,99.7,99.44,99.62,74342.0,99.6471,99.6671,99.4071,99.5871,74342.0
2024-07-15 10:20:00,99.63,99.77,99.59,99.7,91903.0,99.5971,99.737,99.5571,99.6671,91903.0
2024-07-15 10:25:00,99.7,99.75,99.55,99.67,81098.0,99.6671,99.717,99.5171,99.6371,81098.0
2024-07-15 10:30:00,99.67,99.78,99.57,99.71,84755.0,99.6371,99.747,99.5371,99.677,84755.0
2024-07-15 10:35:00,99.71,99.74,99.5,99.53,119470.0,99.677,99.707,99.4671,99.4971,119470.0
2024-07-15 10:40:00,99.54,99.58,99.23,99.26,61859.0,99.5071,99.5471,99.1972,99.2272,61859.0
2024-07-15 10:45:00,99.27,99.48,99.27,99.43,73385.0,99.2372,99.4471,99.2372,99.3971,73385.0
2024-07-15 10:50:00,99.43,99.53,99.36,99.5,63577.0,99.3971,99.4971,99.3272,99.4671,63577.0
2024-07-15 10:55:00,99.51,99.58,99.45,99.5,73334.0,99.4771,99.5471,99.4171,99.4671,73334.0
2024-07-15 11:00:00,99.51,99.66,99.48,99.6,44020.0,99.4771,99.6271,99.4471,99.5671,44020.0
2024-07-15 11:05:00,99.61,99.71,99.6,99.65,44871.0,99.5771,99.677,99.5671,99.6171,44871.0
2024-07-15 11:10:00,99.67,99.76,99.59,99.67,52438.0,99.6371,99.727,99.5571,99.6371,52438.0
2024-07-15 11:15:00,99.66,99.67,99.57,99.67,64402.0,99.6271,99.6371,99.5371,99.6371,64402.0
2024-07-15 11:20:00,99.67,99.89,99.65,99.89,70282.0,99.6371,99.857,99.6171,99.857,70282.0
2024-07-15 11:25:00,99.89,99.92,99.63,99.65,85924.0,99.857,99.887,99.5971,99.6171,85924.0
2024-07-15 11:30:00,99.63,99.74,99.56,99.63,56854.0,99.5971,99.707,99.5271,99.5971,56854.0
2024-07-15 11:35:00,99.62,99.8,99.59,99.77,69359.0,99.5871,99.767,99.5571,99.737,69359.0
2024-07-15 11:40:00,99.76,99.91,99.74,99.91,58138.0,99.727,99.877,99.707,99.877,58138.0
2024-07-15 11:45:00,99.91,99.97,99.75,99.95,74967.0,99.877,99.937,99.717,99.917,74967.0
2024-07-15 11:50:00,99.95,100.03,99.94,100.03,171666.0,99.917,99.9969,99.907,99.9969,171666.0
2024-07-15 11:55:00,100.03,100.09,100.01,100.04,49977.0,99.9969,100.0569,99.9769,100.0069,49977.0
2024-07-15 12:00:00,100.03,100.06,99.94,99.97,80569.0,99.9969,100.0269,99.907,99.937,80569.0
2024-07-15 12:05:00,99.93,99.94,99.75,99.83,135372.0,99.897,99.907,99.717,99.797,135372.0
2024-07-15 12:10:00,99.83,99.85,99.57,99.57,141705.0,99.797,99.817,99.5371,99.5371,141705.0
2024-07-15 12:15:00,99.56,99.67,99.45,99.54,93115.0,99.5271,99.6371,99.4171,99.5071,93115.0
2024-07-15 12:20:00,99.56,99.61,99.43,99.57,42875.0,99.5271,99.5771,99.3971,99.5371,42875.0
2024-07-15 12:25:00,99.57,99.57,99.4,99.43,34864.0,99.5371,99.5371,99.3672,99.3971,34864.0
2024-07-15 12:30:00,99.42,99.42,99.32,99.4,39173.0,99.3871,99.3871,99.2872,99.3672,39173.0
2024-07-15 12:35:00,99.4,99.5,99.39,99.47,71389.0,99.3672,99.4671,99.3572,99.4371,71389.0
2024-07-15 12:40:00,99.48,99.66,99.4,99.44,84835.0,99.4471,99.6271,99.3672,99.4071,84835.0
2024-07-15 12:45:00,99.44,99.45,99.3,99.37,61314.0,99.4071,99.4171,99.2672,99.3372,61314.0
2024-07-15 12:50:00,99.37,99.43,99.34,99.42,37947.0,99.3372,99.3971,99.3072,99.3871,37947.0
2024-07-15 12:55:00,99.43,99.46,99.3,99.36,38544.0,99.3971,99.4271,99.2672,99.3272,38544.0
2024-07-15 13:00:00,99.36,99.4,99.21,99.31,100065.0,99.3272,99.3672,99.1772,99.2772,100065.0
2024-07-15 13:05:00,99.3,99.69,99.29,99.69,52487.0,99.2672,99.6571,99.2572,99.6571,52487.0
2024-07-15 13:10:00,99.7,99.71,99.62,99.67,41866.0,99.6671,99.677,99.5871,99.6371,41866.0
2024-07-15 13:15:00,99.67,99.77,99.56,99.64,50873.0,99.6371,99.737,99.5271,99.6071,50873.0
2024-07-15 13:20:00,99.64,99.76,99.6,99.76,30882.0,99.6071,99.727,99.5671,99.727,30882.0
2024-07-15 13:25:00,99.75,99.76,99.55,99.63,45801.0,99.717,99.727,99.5171,99.5971,45801.0
2024-07-15 13:30:00,99.63,99.66,99.4,99.41,62230.0,99.5971,99.6271,99.3672,99.3771,62230.0
2024-07-15 13:35:00,99.4,99.5,99.37,99.43,35546.0,99.3672,99.4671,99.3372,99.3971,35546.0
2024-07-15 13:40:00,99.44,99.47,99.33,99.35,23608.0,99.4071,99.4371,99.2972,99.3172,23608.0
2024-07-15 13:45:00,99.34,99.49,99.33,99.43,36585.0,99.3072,99.4571,99.2972,99.3971,36585.0
2024-07-15 13:50:00,99.43,99.61,99.42,99.58,42508.0,99.3971,99.5771,99.3871,99.5471,42508.0
2024-07-15 13:55:00,99.59,99.7,99.56,99.56,51771.0,99.5571,99.6671,99.5271,99.5271,51771.0
2024-07-15 14:00:00,99.59,99.78,99.53,99.77,44249.0,99.5571,99.747,99.4971,99.737,44249.0
2024-07-15 14:05:00,99.77,99.78,99.65,99.72,51866.0,99.737,99.747,99.6171,99.687,51866.0
2024-07-15 14:10:00,99.75,99.82,99.64,99.75,43704.0,99.717,99.787,99.6071,99.717,43704.0
2024-07-15 14:15:00,99.74,99.82,99.73,99.74,30653.0,99.707,99.787,99.697,99.707,30653.0
2024-07-15 14:20:00,99.74,99.93,99.73,99.91,43969.0,99.707,99.897,99.697,99.877,43969.0
2024-07-15 14:25:00,99.92,99.97,99.91,99.91,42173.0,99.887,99.937,99.877,99.877,42173.0
2024-07-15 14:30:00,99.91,100.1,99.88,100.06,56284.0,99.877,100.0669,99.847,100.0269,56284.0
2024-07-15 14:35:00,100.06,100.06,99.92,99.98,46312.0,100.0269,100.0269,99.887,99.947,46312.0
2024-07-15 14:40:00,99.98,100.08,99.97,100.05,46989.0,99.947,100.0469,99.937,100.0169,46989.0
2024-07-15 14:45:00,100.05,100.06,99.97,100.01,99859.0,100.0169,100.0269,99.937,99.9769,99859.0
2024-07-15 14:50:00,100.0,100.03,99.91,99.99,76411.0,99.967,99.9969,99.877,99.957,76411.0
2024-07-15 14:55:00,99.99,100.0,99.95,100.0,143774.0,99.957,99.967,99.917,99.967,143774.0
2024-07-15 15:00:00,100.0,100.03,99.94,100.0,161972.0,99.967,99.9969,99.907,99.967,161972.0
2024-07-15 15:05:00,99.99,100.12,99.95,100.08,91440.0,99.957,100.0869,99.917,100.0469,91440.0
2024-07-15 15:10:00,100.08,100.18,100.06,100.17,40306.0,100.0469,100.1469,100.0269,100.1369,40306.0
2024-07-15 15:15:00,100.17,100.22,100.08,100.22,50615.0,100.1369,100.1869,100.0469,100.1869,50615.0
2024-07-15 15:20:00,100.21,100.41,100.14,100.38,64562.0,100.1769,100.3768,100.1069,100.3468,64562.0
2024-07-15 15:25:00,100.36,100.36,100.14,100.15,94234.0,100.3268,100.3268,100.1069,100.1169,94234.0
2024-07-15 15:30:00,100.16,100.22,100.09,100.17,73049.0,100.1269,100.1869,100.0569,100.1369,73049.0
2024-07-15 15:35:00,100.17,100.22,100.07,100.08,76834.0,100.1369,100.1869,100.0369,100.0469,76834.0
2024-07-15 15:40:00,100.07,100.1,99.99,100.0,86624.0,100.0369,100.0669,99.957,99.967,86624.0
2024-07-15 15:45:00,100.02,100.04,99.79,99.87,182253.0,99.9869,100.0069,99.757,99.837,182253.0
2024-07-15 15:50:00,99.87,99.96,99.72,99.9,214495.0,99.837,99.927,99.687,99.867,214495.0
2024-07-15 15:55:00,99.89,99.93,99.8,99.9,309285.0,99.857,99.897,99.767,99.867,309285.0
2024-07-16 09:30:00,100.69,101.31,100.51,100.9,279366.0,100.6567,101.2765,100.4768,100.8667,279366.0
2024-07-16 09:35:00,100.91,101.24,100.72,101.18,165850.0,100.8767,101.2065,100.6867,101.1466,165850.0
2024-07-16 09:40:00,101.17,101.3,101.03,101.28,117671.0,101.1366,101.2665,100.9966,101.2465,117671.0
2024-07-16 09:45:00,101.29,101.39,101.08,101.13,71427.0,101.2565,101.3565,101.0466,101.0966,71427.0
2024-07-16 09:50:00,101.17,101.56,101.17,101.47,93335.0,101.1366,101.5264,101.1366,101.4365,93335.0
2024-07-16 09:55:00,101.47,101.9,101.47,101.83,148001.0,101.4365,101.8663,101.4365,101.7963,148001.0
2024-07-16 10:00:00,101.82,101.94,101.73,101.85,216076.0,101.7864,101.9063,101.6964,101.8163,216076.0
2024-07-16 10:05:00,101.85,101.89,101.43,101.46,97422.0,101.8163,101.8563,101.3965,101.4265,97422.0
2024-07-16 10:10:00,101.48,101.76,101.48,101.75,100589.0,101.4465,101.7264,101.4465,101.7164,100589.0
2024-07-16 10:15:00,101.73,101.78,101.57,101.66,114070.0,101.6964,101.7464,101.5364,101.6264,114070.0
2024-07-16 10:20:00,101.65,101.81,101.55,101.55,102521.0,101.6164,101.7764,101.5164,101.5164,102521.0
2024-07-16 10:25:00,101.58,101.71,101.5,101.51,111324.0,101.5464,101.6764,101.4665,101.4765,111324.0
2024-07-16 10:30:00,101.51,101.75,101.37,101.73,95917.0,101.4765,101.7164,101.3365,101.6964,95917.0
2024-07-16 10:35:00,101.73,101.89,101.69,101.78,145000.0,101.6964,101.8563,101.6564,101.7464,145000.0
2024-07-16 10:40:00,101.77,101.82,101.59,101.64,76550.0,101.7364,101.7864,101.5564,101.6064,76550.0
2024-07-16 10:45:00,101.64,101.67,101.53,101.59,77892.0,101.6064,101.6364,101.4964,101.5564,77892.0
2024-07-16 10:50:00,101.59,101.69,101.51,101.54,62692.0,101.5564,101.6564,101.4765,101.5064,62692.0
2024-07-16 10:55:00,101.52,101.59,101.4,101.51,69569.0,101.4865,101.5564,101.3665,101.4765,69569.0
2024-07-16 11:00:00,101.53,101.72,101.49,101.7,64866.0,101.4964,101.6864,101.4565,101.6664,64866.0
2024-07-16 11:05:00,101.68,101.8,101.64,101.74,41317.0,101.6464,101.7664,101.6064,101.7064,41317.0
2024-07-16 11:10:00,101.75,101.89,101.67,101.67,162365.0,101.7164,101.8563,101.6364,101.6364,162365.0
2024-07-16 11:15:00,101.68,101.71,101.49,101.53,72808.0,101.6464,101.6764,101.4565,101.4964,72808.0
2024-07-16 11:20:00,101.5,101.59,101.43,101.59,32815.0,101.4665,101.5564,101.3965,101.5564,32815.0
2024-07-16 11:25:00,101.59,101.74,101.57,101.72,47304.0,101.5564,101.7064,101.5364,101.6864,47304.0
2024-07-16 11:30:00,101.71,101.71,101.47,101.55,47104.0,101.6764,101.6764,101.4365,101.5164,47104.0
2024-07-16 11:35:00,101.52,101.62,101.41,101.57,33481.0,101.4865,101.5864,101.3765,101.5364,33481.0
2024-07-16 11:40:00,101.58,101.61,101.46,101.47,34358.0,101.5464,101.5764,101.4265,101.4365,34358.0
2024-07-16 11:45:00,101.47,101.49,101.32,101.41,97340.0,101.4365,101.4565,101.2865,101.3765,97340.0
2024-07-16 11:50:00,101.41,101.54,101.41,101.49,45753.0,101.3765,101.5064,101.3765,101.4565,45753.0
2024-07-16 11:55:00,101.49,101.51,101.29,101.35,42357.0,101.4565,101.4765,101.2565,101.3165,42357.0
2024-07-16 12:00:00,101.35,101.51,101.35,101.44,30845.0,101.3165,101.4765,101.3165,101.4065,30845.0
2024-07-16 12:05:00,101.44,101.53,101.3,101.33,35690.0,101.4065,101.4964,101.2665,101.2965,35690.0
2024-07-16 12:10:00,101.34,101.54,101.31,101.54,63107.0,101.3065,101.5064,101.2765,101.5064,63107.0
2024-07-16 12:15:00,101.54,101.55,101.3,101.45,41647.0,101.5064,101.5164,101.2665,101.4165,41647.0
2024-07-16 12:20:00,101.45,101.58,101.4,101.56,21200.0,101.4165,101.5464,101.3665,101.5264,21200.0
2024-07-16 12:25:00,101.56,101.59,101.51,101.55,38489.0,101.5264,101.5564,101.4765,101.5164,38489.0
2024-07-16 12:30:00,101.54,101.68,101.53,101.61,41317.0,101.5064,101.6464,101.4964,101.5764,41317.0
2024-07-16 12:35:00,101.61,101.73,101.58,101.67,38174.0,101.5764,101.6964,101.5464,101.6364,38174.0
2024-07-16 12:40:00,101.67,101.7,101.47,101.48,30491.0,101.6364,101.6664,101.4365,101.4465,30491.0
2024-07-16 12:45:00,101.48,101.52,101.41,101.49,29274.0,101.4465,101.4865,101.3765,101.4565,29274.0
2024-07-16 12:50:00,101.5,101.59,101.48,101.56,46579.0,101.4665,101.5564,101.4465,101.5264,46579.0
2024-07-16 12:55:00,101.56,101.66,101.56,101.65,59768.0,101.5264,101.6264,101.5264,101.6164,59768.0
2024-07-16 13:00:00,101.64,101.64,101.43,101.49,106847.0,101.6064,101.6064,101.3965,101.4565,106847.0
2024-07-16 13:05:00,101.49,101.62,101.43,101.62,31261.0,101.4565,101.5864,101.3965,101.5864,31261.0
2024-07-16 13:10:00,101.62,101.64,101.51,101.54,34727.0,101.5864,101.6064,101.4765,101.5064,34727.0
2024-07-16 13:15:00,101.56,101.68,101.49,101.67,83327.0,101.5264,101.6464,101.4565,101.6364,83327.0
2024-07-16 13:20:00,101.66,101.76,101.65,101.68,29714.0,101.6264,101.7264,101.6164,101.6464,29714.0
2024-07-16 13:25:00,101.67,101.67,101.59,101.66,31527.0,101.6364,101.6364,101.5564,101.6264,31527.0
2024-07-16 13:30:00,101.65,101.69,101.61,101.69,66384.0,101.6164,101.6564,101.5764,101.6564,66384.0
2024-07-16 13:35:00,101.69,101.69,101.55,101.67,41165.0,101.6564,101.6564,101.5164,101.6364,41165.0
2024-07-16 13:40:00,101.66,101.89,101.62,101.87,50457.0,101.6264,101.8563,101.5864,101.8363,50457.0
2024-07-16 13:45:00,101.87,101.9,101.74,101.83,59521.0,101.8363,101.8663,101.7064,101.7963,59521.0
2024-07-16 13:50:00,101.84,101.89,101.79,101.89,48161.0,101.8063,101.8563,101.7564,101.8563,48161.0
2024-07-16 13:55:00,101.89,101.91,101.72,101.78,40852.0,101.8563,101.8763,101.6864,101.7464,40852.0
2024-07-16 14:00:00,101.76,101.9,101.74,101.78,30226.0,101.7264,101.8663,101.7064,101.7464,30226.0
2024-07-16 14:05:00,101.78,101.88,101.78,101.84,33364.0,101.7464,101.8463,101.7464,101.8063,33364.0
2024-07-16 14:10:00,101.84,102.0,101.83,101.93,66229.0,101.8063,101.9663,101.7963,101.8963,66229.0
2024-07-16 14:15:00,101.93,101.94,101.86,101.9,33764.0,101.8963,101.9063,101.8263,101.8663,33764.0
2024-07-16 14:20:00,101.9,102.04,101.86,102.02,87018.0,101.8663,102.0063,101.8263,101.9863,87018.0
2024-07-16 14:25:00,102.01,102.11,101.97,102.11,42473.0,101.9763,102.0763,101.9363,102.0763,42473.0
2024-07-16 14:30:00,102.11,102.17,102.06,102.12,103865.0,102.0763,102.1362,102.0263,102.0863,103865.0
2024-07-16 14:35:00,102.13,102.26,102.11,102.25,67041.0,102.0962,102.2262,102.0763,102.2162,67041.0
2024-07-16 14:40:00,102.26,102.27,102.14,102.18,94354.0,102.2262,102.2362,102.1062,102.1462,94354.0
2024-07-16 14:45:00,102.17,102.19,102.07,102.19,51045.0,102.1362,102.1562,102.0363,102.1562,51045.0
2024-07-16 14:50:00,102.18,102.33,102.14,102.31,95593.0,102.1462,102.2962,102.1062,102.2762,95593.0
2024-07-16 14:55:00,102.31,102.38,102.29,102.35,77244.0,102.2762,102.3462,102.2562,102.3162,77244.0
2024-07-16 15:00:00,102.36,102.38,102.11,102.2,69722.0,102.3262,102.3462,102.0763,102.1662,69722.0
2024-07-16 15:05:00,102.19,102.2,102.1,102.17,58718.0,102.1562,102.1662,102.0663,102.1362,58718.0
2024-07-16 15:10:00,102.17,102.2,102.1,102.15,42141.0,102.1362,102.1662,102.0663,102.1162,42141.0
2024-07-16 15:15:00,102.15,102.17,102.05,102.07,63673.0,102.1162,102.1362,102.0163,102.0363,63673.0
2024-07-16 15:20:00,102.06,102.07,101.95,102.01,69844.0,102.0263,102.0363,101.9163,101.9763,69844.0
2024-07-16 15:25:00,102.01,102.05,101.92,102.04,85250.0,101.9763,102.0163,101.8863,102.0063,85250.0
2024-07-16 15:30:00,102.03,102.1,102.01,102.07,96355.0,101.9963,102.0663,101.9763,102.0363,96355.0
2024-07-16 15:35:00,102.08,102.08,101.98,102.0,111819.0,102.0463,102.0463,101.9463,101.9663,111819.0
2024-07-16 15:40:00,101.99,102.0,101.75,101.75,162096.0,101.9563,101.9663,101.7164,101.7164,162096.0
2024-07-16 15:45:00,101.74,101.78,101.59,101.59,313673.0,101.7064,101.7464,101.5564,101.5564,313673.0
2024-07-16 15:50:00,101.6,101.96,101.6,101.85,398156.0,101.5664,101.9263,101.5664,101.8163,398156.0
2024-07-16 15:55:00,101.84,101.89,101.77,101.85,519619.0,101.8063,101.8563,101.7364,101.8163,519619.0
2024-07-17 09:30:00,100.39,100.8,99.82,100.72,322062.0,100.3568,100.7667,99.787,100.6867,322062.0
2024-07-17 09:35:00,100.72,100.81,100.45,100.63,153309.0,100.6867,100.7767,100.4168,100.5967,153309.0
2024-07-17 09:40:00,100.64,101.14,100.54,100.99,155065.0,100.6067,101.1066,100.5068,100.9566,155065.0
2024-07-17 09:45:00,101.0,101.48,100.98,101.41,127137.0,100.9666,101.4465,100.9466,101.3765,127137.0
2024-07-17 09:50:00,101.39,102.01,101.39,101.93,117680.0,101.3565,101.9763,101.3565,101.8963,117680.0
2024-07-17 09:55:00,101.92,101.93,101.59,101.59,73762.0,101.8863,101.8963,101.5564,101.5564,73762.0
2024-07-17 10:00:00,101.56,101.73,101.22,101.25,103991.0,101.5264,101.6964,101.1865,101.2165,103991.0
2024-07-17 10:05:00,101.23,101.23,100.72,100.75,87010.0,101.1965,101.1965,100.6867,100.7167,87010.0
2024-07-17 10:10:00,100.76,101.25,100.64,101.21,131418.0,100.7267,101.2165,100.6067,101.1766,131418.0
2024-07-17 10:15:00,101.2,101.28,100.8,100.81,91559.0,101.1666,101.2465,100.7667,100.7767,91559.0
2024-07-17 10:20:00,100.81,100.93,100.71,100.71,58992.0,100.7767,100.8966,100.6767,100.6767,58992.0
2024-07-17 10:25:00,100.7,100.87,100.47,100.48,138426.0,100.6667,100.8367,100.4368,100.4468,138426.0
2024-07-17 10:30:00,100.47,100.71,100.45,100.45,59303.0,100.4368,100.6767,100.4168,100.4168,59303.0
2024-07-17 10:35:00,100.46,100.53,100.07,100.12,113926.0,100.4268,100.4968,100.0369,100.0869,113926.0
2024-07-17 10:40:00,100.11,100.16,99.98,100.08,238404.0,100.0769,100.1269,99.947,100.0469,238404.0
2024-07-17 10:45:00,100.08,100.29,100.05,100.09,184920.0,100.0469,100.2569,100.0169,100.0569,184920.0
2024-07-17 10:50:00,100.06,100.23,99.97,100.01,91887.0,100.0269,100.1969,99.937,99.9769,91887.0
2024-07-17 10:55:00,100.02,100.12,99.99,100.03,70329.0,99.9869,100.0869,99.957,99.9969,70329.0
2024-07-17 11:00:00,100.03,100.12,99.94,99.94,57786.0,99.9969,100.0869,99.907,99.907,57786.0
2024-07-17 11:05:00,99.94,100.16,99.87,100.15,107841.0,99.907,100.1269,99.837,100.1169,107841.0
2024-07-17 11:10:00,100.16,100.17,99.76,99.9,66101.0,100.1269,100.1369,99.727,99.867,66101.0
2024-07-17 11:15:00,99.9,100.05,99.78,99.98,57652.0,99.867,100.0169,99.747,99.947,57652.0
2024-07-17 11:20:00,99.98,100.02,99.77,99.8,55557.0,99.947,99.9869,99.737,99.767,55557.0
2024-07-17 11:25:00,99.79,99.81,99.64,99.73,51694.0,99.757,99.777,99.6071,99.697,51694.0
2024-07-17 11:30:00,99.73,99.78,99.51,99.51,113890.0,99.697,99.747,99.4771,99.4771,113890.0
2024-07-17 11:35:00,99.51,99.72,99.51,99.71,66646.0,99.4771,99.687,99.4771,99.677,66646.0
2024-07-17 11:40:00,99.72,99.72,99.49,99.58,59730.0,99.687,99.687,99.4571,99.5471,59730.0
2024-07-17 11:45:00,99.58,99.66,99.48,99.56,40246.0,99.5471,99.6271,99.4471,99.5271,40246.0
2024-07-17 11:50:00,99.56,99.58,99.45,99.58,101968.0,99.5271,99.5471,99.4171,99.5471,101968.0
2024-07-17 11:55:00,99.59,99.72,99.57,99.71,46455.0,99.5571,99.687,99.5371,99.677,46455.0
2024-07-17 12:00:00,99.71,99.81,99.6,99.64,64643.0,99.677,99.777,99.5671,99.6071,64643.0
2024-07-17 12:05:00,99.64,99.66,99.49,99.53,41469.0,99.6071,99.6271,99.4571,99.4971,41469.0
2024-07-17 12:10:00,99.53,99.53,99.4,99.42,78016.0,99.4971,99.4971,99.3672,99.3871,78016.0
2024-07-17 12:15:00,99.42,99.68,99.42,99.62,104727.0,99.3871,99.6471,99.3871,99.5871,104727.0
2024-07-17 12:20:00,99.62,99.65,99.41,99.41,83137.0,99.5871,99.6171,99.3771,99.3771,83137.0
2024-07-17 12:25:00,99.41,99.51,99.26,99.29,79707.0,99.3771,99.4771,99.2272,99.2572,79707.0
2024-07-17 12:30:00,99.28,99.42,99.24,99.27,87172.0,99.2472,99.3871,99.2072,99.2372,87172.0
2024-07-17 12:35:00,99.26,99.38,99.23,99.27,106487.0,99.2272,99.3472,99.1972,99.2372,106487.0
2024-07-17 12:40:00,99.28,99.29,99.02,99.1,121856.0,99.2472,99.2572,98.9873,99.0673,121856.0
2024-07-17 12:45:00,99.1,99.19,99.02,99.12,114413.0,99.0673,99.1572,98.9873,99.0872,114413.0
2024-07-17 12:50:00,99.11,99.28,99.05,99.26,106773.0,99.0772,99.2472,99.0173,99.2272,106773.0
2024-07-17 12:55:00,99.26,99.42,99.25,99.4,117234.0,99.2272,99.3871,99.2172,99.3672,117234.0
2024-07-17 13:00:00,99.4,99.51,99.32,99.46,82471.0,99.3672,99.4771,99.2872,99.4271,82471.0
2024-07-17 13:05:00,99.48,99.51,99.28,99.34,79549.0,99.4471,99.4771,99.2472,99.3072,79549.0
2024-07-17 13:10:00,99.35,99.37,99.3,99.33,35323.0,99.3172,99.3372,99.2672,99.2972,35323.0
2024-07-17 13:15:00,99.32,99.49,99.27,99.28,75213.0,99.2872,99.4571,99.2372,99.2472,75213.0
2024-07-17 13:20:00,99.27,99.47,99.22,99.44,50232.0,99.2372,99.4371,99.1872,99.4071,50232.0
2024-07-17 13:25:00,99.43,99.5,99.38,99.48,65637.0,99.3971,99.4671,99.3472,99.4471,65637.0
2024-07-17 13:30:00,99.49,99.63,99.48,99.58,67296.0,99.4571,99.5971,99.4471,99.5471,67296.0
2024-07-17 13:35:00,99.59,99.74,99.55,99.63,116912.0,99.5571,99.707,99.5171,99.5971,116912.0
2024-07-17 13:40:00,99.62,99.74,99.61,99.61,40904.0,99.5871,99.707,99.5771,99.5771,40904.0
2024-07-17 13:45:00,99.6,99.71,99.55,99.64,38797.0,99.5671,99.677,99.5171,99.6071,38797.0
2024-07-17 13:50:00,99.63,99.64,99.45,99.45,46069.0,99.5971,99.6071,99.4171,99.4171,46069.0
2024-07-17 13:55:00,99.44,99.53,99.42,99.53,30573.0,99.4071,99.4971,99.3871,99.4971,30573.0
2024-07-17 14:00:00,99.52,99.62,99.47,99.52,26727.0,99.4871,99.5871,99.4371,99.4871,26727.0
2024-07-17 14:05:00,99.52,99.75,99.49,99.68,63315.0,99.4871,99.717,99.4571,99.6471,63315.0
2024-07-17 14:10:00,99.68,99.9,99.68,99.73,105941.0,99.6471,99.867,99.6471,99.697,105941.0
2024-07-17 14:15:00,99.73,99.92,99.72,99.87,49167.0,99.697,99.887,99.687,99.837,49167.0
2024-07-17 14:20:00,99.87,99.9,99.75,99.8,46431.0,99.837,99.867,99.717,99.767,46431.0
2024-07-17 14:25:00,99.81,99.88,99.78,99.8,33988.0,99.777,99.847,99.747,99.767,33988.0
2024-07-17 14:30:00,99.79,99.88,99.76,99.81,47757.0,99.757,99.847,99.727,99.777,47757.0
2024-07-17 14:35:00,99.81,99.92,99.81,99.84,32235.0,99.777,99.887,99.777,99.807,32235.0
2024-07-17 14:40:00,99.84,99.87,99.71,99.77,58072.0,99.807,99.837,99.677,99.737,58072.0
2024-07-17 14:45:00,99.77,99.84,99.71,99.76,44570.0,99.737,99.807,99.677,99.727,44570.0
2024-07-17 14:50:00,99.77,99.81,99.64,99.66,63295.0,99.737,99.777,99.6071,99.6271,63295.0
2024-07-17 14:55:00,99.68,99.71,99.59,99.6,36641.0,99.6471,99.677,99.5571,99.5671,36641.0
2024-07-17 15:00:00,99.58,99.62,99.43,99.43,60088.0,99.5471,99.5871,99.3971,99.3971,60088.0
2024-07-17 15:05:00,99.43,99.62,99.39,99.6,69151.0,99.3971,99.5871,99.3572,99.5671,69151.0
2024-07-17 15:10:00,99.59,99.73,99.59,99.67,69795.0,99.5571,99.697,99.5571,99.6371,69795.0
2024-07-17 15:15:00,99.68,99.77,99.62,99.7,75148.0,99.6471,99.737,99.5871,99.6671,75148.0
2024-07-17 15:20:00,99.7,99.83,99.65,99.78,47707.0,99.6671,99.797,99.6171,99.747,47707.0
2024-07-17 15:25:00,99.79,99.89,99.72,99.88,61444.0,99.757,99.857,99.687,99.847,61444.0
2024-07-17 15:30:00,99.89,100.06,99.86,100.03,223304.0,99.857,100.0269,99.827,99.9969,223304.0
2024-07-17 15:35:00,100.03,100.12,99.91,99.91,86187.0,99.9969,100.0869,99.877,99.877,86187.0
2024-07-17 15:40:00,99.92,99.97,99.75,99.76,138240.0,99.887,99.937,99.717,99.727,138240.0
2024-07-17 15:45:00,99.76,99.91,99.73,99.9,207316.0,99.727,99.877,99.697,99.867,207316.0
2024-07-17 15:50:00,99.91,100.18,99.75,99.79,394695.0,99.877,100.1469,99.717,99.757,394695.0
2024-07-17 15:55:00,99.78,99.86,99.69,99.75,428869.0,99.747,99.827,99.6571,99.717,428869.0
2024-07-18 09:30:00,99.72,99.78,99.09,99.64,246903.0,99.687,99.747,99.0573,99.6071,246903.0
2024-07-18 09:35:00,99.61,100.02,99.55,99.87,170861.0,99.5771,99.9869,99.5171,99.837,170861.0
2024-07-18 09:40:00,99.89,100.01,99.6,99.96,81492.0,99.857,99.9769,99.5671,99.927,81492.0
2024-07-18 09:45:00,100.0,100.24,99.86,100.16,306080.0,99.967,100.2069,99.827,100.1269,306080.0
2024-07-18 09:50:00,100.17,100.18,99.79,100.0,127749.0,100.1369,100.1469,99.757,99.967,127749.0
2024-07-18 09:55:00,99.98,100.43,99.93,100.28,60764.0,99.947,100.3968,99.897,100.2469,60764.0
2024-07-18 10:00:00,100.28,100.84,100.24,100.77,84509.0,100.2469,100.8067,100.2069,100.7367,84509.0
2024-07-18 10:05:00,100.76,100.8,100.43,100.43,69143.0,100.7267,100.7667,100.3968,100.3968,69143.0
2024-07-18 10:10:00,100.44,100.44,100.02,100.06,84098.0,100.4068,100.4068,99.9869,100.0269,84098.0
2024-07-18 10:15:00,100.07,100.31,100.06,100.11,47323.0,100.0369,100.2769,100.0269,100.0769,47323.0
2024-07-18 10:20:00,100.14,100.14,99.81,100.03,48249.0,100.1069,100.1069,99.777,99.9969,48249.0
2024-07-18 10:25:00,100.04,100.12,99.94,100.09,36615.0,100.0069,100.0869,99.907,100.0569,36615.0
2024-07-18 10:30:00,100.08,100.14,99.74,99.78,133409.0,100.0469,100.1069,99.707,99.747,133409.0
2024-07-18 10:35:00,99.76,99.77,99.53,99.53,52527.0,99.727,99.737,99.4971,99.4971,52527.0
2024-07-18 10:40:00,99.54,99.54,99.27,99.37,196500.0,99.5071,99.5071,99.2372,99.3372,196500.0
2024-07-18 10:45:00,99.34,99.44,99.03,99.15,196180.0,99.3072,99.4071,98.9973,99.1172,196180.0
2024-07-18 10:50:00,99.15,99.17,98.88,99.08,256292.0,99.1172,99.1372,98.8473,99.0473,256292.0
2024-07-18 10:55:00,99.08,99.18,99.03,99.11,101791.0,99.0473,99.1472,98.9973,99.0772,101791.0
2024-07-18 11:00:00,99.1,99.11,98.86,98.89,140189.0,99.0673,99.0772,98.8273,98.8573,140189.0
2024-07-18 11:05:00,98.89,99.19,98.79,98.83,126681.0,98.8573,99.1572,98.7574,98.7973,126681.0
2024-07-18 11:10:00,98.82,98.87,98.66,98.74,123702.0,98.7873,98.8373,98.6274,98.7074,123702.0
2024-07-18 11:15:00,98.74,98.86,98.68,98.74,84915.0,98.7074,98.8273,98.6474,98.7074,84915.0
2024-07-18 11:20:00,98.73,98.8,98.5,98.5,120987.0,98.6974,98.7673,98.4674,98.4674,120987.0
2024-07-18 11:25:00,98.51,98.61,98.31,98.33,145155.0,98.4774,98.5774,98.2775,98.2975,145155.0
2024-07-18 11:30:00,98.32,98.4,98.22,98.28,118129.0,98.2875,98.3675,98.1875,98.2475,118129.0
2024-07-18 11:35:00,98.29,98.46,98.21,98.21,149357.0,98.2575,98.4275,98.1775,98.1775,149357.0
2024-07-18 11:40:00,98.2,98.34,98.12,98.15,125100.0,98.1675,98.3075,98.0876,98.1176,125100.0
2024-07-18 11:45:00,98.15,98.21,97.95,97.95,84657.0,98.1176,98.1775,97.9176,97.9176,84657.0
2024-07-18 11:50:00,97.97,98.06,97.86,97.88,168248.0,97.9376,98.0276,97.8277,97.8477,168248.0
2024-07-18 11:55:00,97.89,97.89,97.7,97.71,156367.0,97.8577,97.8577,97.6677,97.6777,156367.0
2024-07-18 12:00:00,97.71,97.74,97.51,97.54,109407.0,97.6777,97.7077,97.4778,97.5078,109407.0
2024-07-18 12:05:00,97.56,97.85,97.49,97.76,135921.0,97.5278,97.8177,97.4578,97.7277,135921.0
2024-07-18 12:10:00,97.78,97.92,97.7,97.92,108620.0,97.7477,97.8876,97.6677,97.8876,108620.0
2024-07-18 12:15:00,97.92,97.93,97.78,97.81,95787.0,97.8876,97.8976,97.7477,97.7777,95787.0
2024-07-18 12:20:00,97.81,97.99,97.7,97.75,120291.0,97.7777,97.9576,97.6677,97.7177,120291.0
2024-07-18 12:25:00,97.73,97.91,97.69,97.86,82902.0,97.6977,97.8776,97.6577,97.8277,82902.0
2024-07-18 12:30:00,97.86,98.3,97.82,98.3,133232.0,97.8277,98.2675,97.7877,98.2675,133232.0
2024-07-18 12:35:00,98.31,98.33,98.21,98.27,156963.0,98.2775,98.2975,98.1775,98.2375,156963.0
2024-07-18 12:40:00,98.27,98.36,98.19,98.35,54398.0,98.2375,98.3275,98.1576,98.3175,54398.0
2024-07-18 12:45:00,98.36,98.66,98.36,98.54,100028.0,98.3275,98.6274,98.3275,98.5074,100028.0
2024-07-18 12:50:00,98.56,98.65,98.55,98.62,26593.0,98.5274,98.6174,98.5174,98.5874,26593.0
2024-07-18 12:55:00,98.63,98.79,98.59,98.72,93753.0,98.5974,98.7574,98.5574,98.6874,93753.0
2024-07-18 13:00:00,98.73,98.84,98.7,98.75,44387.0,98.6974,98.8073,98.6674,98.7174,44387.0
2024-07-18 13:05:00,98.74,98.76,98.51,98.51,76620.0,98.7074,98.7274,98.4774,98.4774,76620.0
2024-07-18 13:10:00,98.53,98.68,98.5,98.62,62260.0,98.4974,98.6474,98.4674,98.5874,62260.0
2024-07-18 13:15:00,98.62,98.79,98.58,98.69,113666.0,98.5874,98.7574,98.5474,98.6574,113666.0
2024-07-18 13:20:00,98.69,98.73,98.54,98.56,38835.0,98.6574,98.6974,98.5074,98.5274,38835.0
2024-07-18 13:25:00,98.53,98.53,98.38,98.47,61245.0,98.4974,98.4974,98.3475,98.4375,61245.0
2024-07-18 13:30:00,98.48,98.55,98.43,98.44,60311.0,98.4475,98.5174,98.3975,98.4075,60311.0
2024-07-18 13:35:00,98.42,98.48,98.3,98.37,114513.0,98.3875,98.4475,98.2675,98.3375,114513.0
2024-07-18 13:40:00,98.38,98.42,98.19,98.23,77267.0,98.3475,98.3875,98.1576,98.1975,77267.0
2024-07-18 13:45:00,98.23,98.4,98.23,98.31,38342.0,98.1975,98.3675,98.1975,98.2775,38342.0
2024-07-18 13:50:00,98.31,98.31,98.17,98.18,44260.0,98.2775,98.2775,98.1376,98.1476,44260.0
2024-07-18 13:55:00,98.18,98.18,98.03,98.06,54290.0,98.1476,98.1476,97.9976,98.0276,54290.0
2024-07-18 14:00:00,98.06,98.12,97.94,97.96,78902.0,98.0276,98.0876,97.9076,97.9276,78902.0
2024-07-18 14:05:00,97.97,98.03,97.9,98.01,78483.0,97.9376,97.9976,97.8676,97.9776,78483.0
2024-07-18 14:10:00,98.0,98.02,97.71,97.73,76575.0,97.9676,97.9876,97.6777,97.6977,76575.0
2024-07-18 14:15:00,97.74,97.84,97.58,97.62,269435.0,97.7077,97.8077,97.5478,97.5877,269435.0
2024-07-18 14:20:00,97.62,97.73,97.57,97.68,93786.0,97.5877,97.6977,97.5378,97.6477,93786.0
2024-07-18 14:25:00,97.68,97.7,97.44,97.44,139460.0,97.6477,97.6677,97.4078,97.4078,139460.0
2024-07-18 14:30:00,97.44,97.51,97.4,97.42,74660.0,97.4078,97.4778,97.3678,97.3878,74660.0
2024-07-18 14:35:00,97.42,97.46,97.24,97.26,134976.0,97.3878,97.4278,97.2079,97.2279,134976.0
2024-07-18 14:40:00,97.25,97.42,97.25,97.3,76020.0,97.2179,97.3878,97.2179,97.2678,76020.0
2024-07-18 14:45:00,97.29,97.46,97.28,97.34,99461.0,97.2578,97.4278,97.2479,97.3078,99461.0
2024-07-18 14:50:00,97.34,97.35,97.18,97.31,80374.0,97.3078,97.3178,97.1479,97.2778,80374.0
2024-07-18 14:55:00,97.32,97.59,97.3,97.56,150020.0,97.2878,97.5577,97.2678,97.5278,150020.0
2024-07-18 15:00:00,97.56,97.58,97.3,97.31,105125.0,97.5278,97.5478,97.2678,97.2778,105125.0
2024-07-18 15:05:00,97.31,97.35,97.14,97.15,66290.0,97.2778,97.3178,97.1079,97.1179,66290.0
2024-07-18 15:10:00,97.16,97.17,97.01,97.09,87281.0,97.1279,97.1379,96.9779,97.0579,87281.0
2024-07-18 15:15:00,97.09,97.18,97.07,97.12,53101.0,97.0579,97.1479,97.0379,97.0879,53101.0
2024-07-18 15:20:00,97.12,97.12,97.02,97.02,48172.0,97.0879,97.0879,96.9879,96.9879,48172.0
2024-07-18 15:25:00,97.01,97.23,97.01,97.1,95926.0,96.9779,97.1979,96.9779,97.0679,95926.0
2024-07-18 15:30:00,97.09,97.27,97.07,97.2,101316.0,97.0579,97.2379,97.0379,97.1679,101316.0
2024-07-18 15:35:00,97.2,97.47,97.18,97.44,150232.0,97.1679,97.4378,97.1479,97.4078,150232.0
2024-07-18 15:40:00,97.45,97.68,97.44,97.66,165705.0,97.4178,97.6477,97.4078,97.6277,165705.0
2024-07-18 15:45:00,97.66,97.86,97.66,97.85,249474.0,97.6277,97.8277,97.6277,97.8177,249474.0
2024-07-18 15:50:00,97.84,97.85,97.43,97.44,297166.0,97.8077,97.8177,97.3978,97.4078,297166.0
2024-07-18 15:55:00,97.44,97.62,97.43,97.5,546354.0,97.4078,97.5877,97.3978,97.4678,546354.0
2024-07-19 09:30:00,97.72,98.12,97.56,97.56,181325.0,97.6877,98.0876,97.5278,97.5278,181325.0
2024-07-19 09:35:00,97.6,97.83,97.5,97.66,92898.0,97.5677,97.7977,97.4678,97.6277,92898.0
2024-07-19 09:40:00,97.68,98.02,97.28,97.32,106831.0,97.6477,97.9876,97.2479,97.2878,106831.0
2024-07-19 09:45:00,97.34,97.6,97.3,97.38,58608.0,97.3078,97.5677,97.2678,97.3478,58608.0
2024-07-19 09:50:00,97.38,97.78,97.32,97.74,57108.0,97.3478,97.7477,97.2878,97.7077,57108.0
2024-07-19 09:55:00,97.74,97.94,97.68,97.82,80743.0,97.7077,97.9076,97.6477,97.7877,80743.0
2024-07-19 10:00:00,97.84,97.93,97.65,97.76,52827.0,97.8077,97.8976,97.6177,97.7277,52827.0
2024-07-19 10:05:00,97.74,97.87,97.62,97.86,30956.0,97.7077,97.8377,97.5877,97.8277,30956.0
2024-07-19 10:10:00,97.85,97.88,97.64,97.65,27711.0,97.8177,97.8477,97.6077,97.6177,27711.0
2024-07-19 10:15:00,97.65,97.67,97.49,97.62,32253.0,97.6177,97.6377,97.4578,97.5877,32253.0
2024-07-19 10:20:00,97.63,97.66,97.5,97.62,62539.0,97.5977,97.6277,97.4678,97.5877,62539.0
2024-07-19 10:25:00,97.61,97.65,97.39,97.45,44648.0,97.5777,97.6177,97.3578,97.4178,44648.0
2024-07-19 10:30:00,97.45,97.64,97.3,97.58,152892.0,97.4178,97.6077,97.2678,97.5478,152892.0
2024-07-19 10:35:00,97.59,97.72,97.52,97.71,39145.0,97.5577,97.6877,97.4878,97.6777,39145.0
2024-07-19 10:40:00,97.71,97.71,97.43,97.43,32641.0,97.6777,97.6777,97.3978,97.3978,32641.0
2024-07-19 10:45:00,97.43,97.6,97.43,97.57,16278.0,97.3978,97.5677,97.3978,97.5378,16278.0
2024-07-19 10:50:00,97.59,97.59,97.38,97.41,21883.0,97.5577,97.5577,97.3478,97.3778,21883.0
2024-07-19 10:55:00,97.45,97.49,97.33,97.41,50511.0,97.4178,97.4578,97.2978,97.3778,50511.0
2024-07-19 11:00:00,97.42,97.65,97.42,97.51,49965.0,97.3878,97.6177,97.3878,97.4778,49965.0
2024-07-19 11:05:00,97.47,97.52,97.19,97.27,22605.0,97.4378,97.4878,97.1579,97.2379,22605.0
2024-07-19 11:10:00,97.3,97.35,97.23,97.3,26328.0,97.2678,97.3178,97.1979,97.2678,26328.0
2024-07-19 11:15:00,97.3,97.55,97.29,97.54,50639.0,97.2678,97.5178,97.2578,97.5078,50639.0
2024-07-19 11:20:00,97.53,97.64,97.42,97.43,46518.0,97.4978,97.6077,97.3878,97.3978,46518.0
2024-07-19 11:25:00,97.43,97.46,97.24,97.28,21389.0,97.3978,97.4278,97.2079,97.2479,21389.0
2024-07-19 11:30:00,97.27,97.37,97.21,97.33,26295.0,97.2379,97.3378,97.1779,97.2978,26295.0
2024-07-19 11:35:00,97.31,97.45,97.31,97.44,34719.0,97.2778,97.4178,97.2778,97.4078,34719.0
2024-07-19 11:40:00,97.43,97.48,97.25,97.3,23297.0,97.3978,97.4478,97.2179,97.2678,23297.0
2024-07-19 11:45:00,97.3,97.5,97.28,97.44,15962.0,97.2678,97.4678,97.2479,97.4078,15962.0
2024-07-19 11:50:00,97.47,97.59,97.44,97.58,22951.0,97.4378,97.5577,97.4078,97.5478,22951.0
2024-07-19 11:55:00,97.56,97.85,97.55,97.85,104994.0,97.5278,97.8177,97.5178,97.8177,104994.0
2024-07-19 12:00:00,97.86,98.04,97.82,97.83,50877.0,97.8277,98.0076,97.7877,97.7977,50877.0
2024-07-19 12:05:00,97.83,98.12,97.77,98.02,93678.0,97.7977,98.0876,97.7377,97.9876,93678.0
2024-07-19 12:10:00,98.01,98.04,97.92,97.98,26376.0,97.9776,98.0076,97.8876,97.9476,26376.0
2024-07-19 12:15:00,97.99,98.07,97.98,97.99,51669.0,97.9576,98.0376,97.9476,97.9576,51669.0
2024-07-19 12:20:00,97.99,97.99,97.66,97.66,32803.0,97.9576,97.9576,97.6277,97.6277,32803.0
2024-07-19 12:25:00,97.66,97.76,97.65,97.73,18286.0,97.6277,97.7277,97.6177,97.6977,18286.0
2024-07-19 12:30:00,97.74,97.78,97.65,97.68,28688.0,97.7077,97.7477,97.6177,97.6477,28688.0
2024-07-19 12:35:00,97.66,97.92,97.66,97.85,25452.0,97.6277,97.8876,97.6277,97.8177,25452.0
2024-07-19 12:40:00,97.87,98.0,97.87,97.87,74636.0,97.8377,97.9676,97.8377,97.8377,74636.0
2024-07-19 12:45:00,97.86,97.87,97.66,97.74,19461.0,97.8277,97.8377,97.6277,97.7077,19461.0
2024-07-19 12:50:00,97.74,97.78,97.61,97.61,18623.0,97.7077,97.7477,97.5777,97.5777,18623.0
2024-07-19 12:55:00,97.62,97.85,97.62,97.8,16439.0,97.5877,97.8177,97.5877,97.7677,16439.0
2024-07-19 13:00:00,97.8,97.84,97.64,97.65,36215.0,97.7677,97.8077,97.6077,97.6177,36215.0
2024-07-19 13:05:00,97.66,97.69,97.6,97.68,21975.0,97.6277,97.6577,97.5677,97.6477,21975.0
2024-07-19 13:10:00,97.69,97.73,97.55,97.61,14917.0,97.6577,97.6977,97.5178,97.5777,14917.0
2024-07-19 13:15:00,97.62,97.64,97.5,97.51,61033.0,97.5877,97.6077,97.4678,97.4778,61033.0
2024-07-19 13:20:00,97.51,97.53,97.39,97.47,17045.0,97.4778,97.4978,97.3578,97.4378,17045.0
2024-07-19 13:25:00,97.47,97.6,97.47,97.48,26162.0,97.4378,97.5677,97.4378,97.4478,26162.0
2024-07-19 13:30:00,97.46,97.49,97.32,97.46,13037.0,97.4278,97.4578,97.2878,97.4278,13037.0
2024-07-19 13:35:00,97.45,97.68,97.44,97.53,109555.0,97.4178,97.6477,97.4078,97.4978,109555.0
2024-07-19 13:40:00,97.52,97.56,97.4,97.42,27102.0,97.4878,97.5278,97.3678,97.3878,27102.0
2024-07-19 13:45:00,97.42,97.55,97.42,97.52,32313.0,97.3878,97.5178,97.3878,97.4878,32313.0
2024-07-19 13:50:00,97.52,97.55,97.41,97.44,27166.0,97.4878,97.5178,97.3778,97.4078,27166.0
2024-07-19 13:55:00,97.44,97.62,97.44,97.56,16223.0,97.4078,97.5877,97.4078,97.5278,16223.0
2024-07-19 14:00:00,97.55,97.63,97.47,97.5,41095.0,97.5178,97.5977,97.4378,97.4678,41095.0
2024-07-19 14:05:00,97.5,97.52,97.39,97.39,33054.0,97.4678,97.4878,97.3578,97.3578,33054.0
2024-07-19 14:10:00,97.37,97.43,97.29,97.4,39086.0,97.3378,97.3978,97.2578,97.3678,39086.0
2024-07-19 14:15:00,97.41,97.48,97.36,97.37,31329.0,97.3778,97.4478,97.3278,97.3378,31329.0
2024-07-19 14:20:00,97.4,97.4,97.2,97.23,32681.0,97.3678,97.3678,97.1679,97.1979,32681.0
2024-07-19 14:25:00,97.22,97.3,97.18,97.22,19895.0,97.1879,97.2678,97.1479,97.1879,19895.0
2024-07-19 14:30:00,97.22,97.25,97.13,97.23,28898.0,97.1879,97.2179,97.0979,97.1979,28898.0
2024-07-19 14:35:00,97.23,97.27,97.1,97.11,43356.0,97.1979,97.2379,97.0679,97.0779,43356.0
2024-07-19 14:40:00,97.13,97.16,97.06,97.06,54769.0,97.0979,97.1279,97.0279,97.0279,54769.0
2024-07-19 14:45:00,97.08,97.25,97.07,97.22,41595.0,97.0479,97.2179,97.0379,97.1879,41595.0
2024-07-19 14:50:00,97.25,97.36,97.25,97.33,52160.0,97.2179,97.3278,97.2179,97.2978,52160.0
2024-07-19 14:55:00,97.31,97.35,97.28,97.3,26259.0,97.2778,97.3178,97.2479,97.2678,26259.0
2024-07-19 15:00:00,97.3,97.57,97.29,97.55,66507.0,97.2678,97.5378,97.2578,97.5178,66507.0
2024-07-19 15:05:00,97.54,97.64,97.44,97.59,56400.0,97.5078,97.6077,97.4078,97.5577,56400.0
2024-07-19 15:10:00,97.62,97.64,97.54,97.61,36406.0,97.5877,97.6077,97.5078,97.5777,36406.0
2024-07-19 15:15:00,97.61,97.75,97.59,97.69,31783.0,97.5777,97.7177,97.5577,97.6577,31783.0
2024-07-19 15:20:00,97.69,97.81,97.68,97.69,65229.0,97.6577,97.7777,97.6477,97.6577,65229.0
2024-07-19 15:25:00,97.69,97.81,97.66,97.72,70838.0,97.6577,97.7777,97.6277,97.6877,70838.0
2024-07-19 15:30:00,97.72,97.78,97.67,97.68,59336.0,97.6877,97.7477,97.6377,97.6477,59336.0
2024-07-19 15:35:00,97.69,97.7,97.56,97.57,63815.0,97.6577,97.6677,97.5278,97.5378,63815.0
2024-07-19 15:40:00,97.58,97.63,97.54,97.55,113261.0,97.5478,97.5977,97.5078,97.5178,113261.0
2024-07-19 15:45:00,97.55,97.58,97.49,97.55,86306.0,97.5178,97.5478,97.4578,97.5178,86306.0
2024-07-19 15:50:00,97.55,97.64,97.5,97.51,198574.0,97.5178,97.6077,97.4678,97.4778,198574.0
2024-07-19 15:55:00,97.5,97.54,97.42,97.5,260343.0,97.4678,97.5078,97.3878,97.4678,260343.0
2024-07-22 09:30:00,98.21,98.72,97.95,98.68,264861.0,98.1775,98.6874,97.9176,98.6474,264861.0
2024-07-22 09:35:00,98.7,98.83,98.51,98.52,201425.0,98.6674,98.7973,98.4774,98.4874,201425.0
2024-07-22 09:40:00,98.52,98.57,98.24,98.27,169841.0,98.4874,98.5374,98.2075,98.2375,169841.0
2024-07-22 09:45:00,98.28,98.48,98.24,98.36,122894.0,98.2475,98.4475,98.2075,98.3275,122894.0
2024-07-22 09:50:00,98.35,98.51,98.03,98.05,70139.0,98.3175,98.4774,97.9976,98.0176,70139.0
2024-07-22 09:55:00,98.04,98.05,97.5,97.54,189499.0,98.0076,98.0176,97.4678,97.5078,189499.0
2024-07-22 10:00:00,97.54,97.62,97.35,97.36,121065.0,97.5078,97.5877,97.3178,97.3278,121065.0
2024-07-22 10:05:00,97.38,97.51,97.27,97.51,77572.0,97.3478,97.4778,97.2379,97.4778,77572.0
2024-07-22 10:10:00,97.53,97.6,97.46,97.59,35942.0,97.4978,97.5677,97.4278,97.5577,35942.0
2024-07-22 10:15:00,97.55,97.73,97.5,97.63,61269.0,97.5178,97.6977,97.4678,97.5977,61269.0
2024-07-22 10:20:00,97.64,97.77,97.54,97.74,38656.0,97.6077,97.7377,97.5078,97.7077,38656.0
2024-07-22 10:25:00,97.75,97.83,97.55,97.59,48837.0,97.7177,97.7977,97.5178,97.5577,48837.0
2024-07-22 10:30:00,97.6,97.7,97.51,97.7,43241.0,97.5677,97.6677,97.4778,97.6677,43241.0
2024-07-22 10:35:00,97.7,97.88,97.66,97.84,13352.0,97.6677,97.8477,97.6277,97.8077,13352.0
2024-07-22 10:40:00,97.85,98.04,97.85,98.04,27339.0,97.8177,98.0076,97.8177,98.0076,27339.0
2024-07-22 10:45:00,98.04,98.04,97.83,97.86,31103.0,98.0076,98.0076,97.7977,97.8277,31103.0
2024-07-22 10:50:00,97.84,97.91,97.73,97.78,11320.0,97.8077,97.8776,97.6977,97.7477,11320.0
2024-07-22 10:55:00,97.78,98.07,97.78,98.06,20011.0,97.7477,98.0376,97.7477,98.0276,20011.0
2024-07-22 11:00:00,98.06,98.17,98.0,98.1,33540.0,98.0276,98.1376,97.9676,98.0676,33540.0
2024-07-22 11:05:00,98.13,98.21,97.83,97.83,28265.0,98.0976,98.1775,97.7977,97.7977,28265.0
2024-07-22 11:10:00,97.83,98.23,97.83,98.15,22252.0,97.7977,98.1975,97.7977,98.1176,22252.0
2024-07-22 11:15:00,98.15,98.24,98.03,98.07,20423.0,98.1176,98.2075,97.9976,98.0376,20423.0
2024-07-22 11:20:00,98.1,98.13,97.87,97.94,19443.0,98.0676,98.0976,97.8377,97.9076,19443.0
2024-07-22 11:25:00,97.93,97.98,97.75,97.78,36332.0,97.8976,97.9476,97.7177,97.7477,36332.0
2024-07-22 11:30:00,97.78,97.8,97.64,97.7,40625.0,97.7477,97.7677,97.6077,97.6677,40625.0
2024-07-22 11:35:00,97.68,97.79,97.68,97.74,31681.0,97.6477,97.7577,97.6477,97.7077,31681.0
2024-07-22 11:40:00,97.73,97.73,97.58,97.63,47158.0,97.6977,97.6977,97.5478,97.5977,47158.0
2024-07-22 11:45:00,97.63,97.68,97.45,97.67,39548.0,97.5977,97.6477,97.4178,97.6377,39548.0
2024-07-22 11:50:00,97.67,97.81,97.6,97.81,16285.0,97.6377,97.7777,97.5677,97.7777,16285.0
2024-07-22 11:55:00,97.8,97.82,97.65,97.69,40094.0,97.7677,97.7877,97.6177,97.6577,40094.0
2024-07-22 12:00:00,97.68,97.74,97.5,97.51,44880.0,97.6477,97.7077,97.4678,97.4778,44880.0
2024-07-22 12:05:00,97.52,97.71,97.48,97.68,51055.0,97.4878,97.6777,97.4478,97.6477,51055.0
2024-07-22 12:10:00,97.67,97.79,97.58,97.62,26067.0,97.6377,97.7577,97.5478,97.5877,26067.0
2024-07-22 12:15:00,97.62,97.8,97.62,97.77,16001.0,97.5877,97.7677,97.5877,97.7377,16001.0
2024-07-22 12:20:00,97.8,97.83,97.72,97.75,15434.0,97.7677,97.7977,97.6877,97.7177,15434.0
2024-07-22 12:25:00,97.76,97.78,97.69,97.7,15735.0,97.7277,97.7477,97.6577,97.6677,15735.0
2024-07-22 12:30:00,97.69,97.84,97.62,97.84,23396.0,97.6577,97.8077,97.5877,97.8077,23396.0
2024-07-22 12:35:00,97.81,97.92,97.8,97.85,15430.0,97.7777,97.8876,97.7677,97.8177,15430.0
2024-07-22 12:40:00,97.85,97.9,97.83,97.87,13081.0,97.8177,97.8676,97.7977,97.8377,13081.0
2024-07-22 12:45:00,97.86,97.92,97.81,97.9,18116.0,97.8277,97.8876,97.7777,97.8676,18116.0
2024-07-22 12:50:00,97.91,98.09,97.88,98.06,25851.0,97.8776,98.0576,97.8477,98.0276,25851.0
2024-07-22 12:55:00,98.09,98.13,97.96,98.03,22731.0,98.0576,98.0976,97.9276,97.9976,22731.0
2024-07-22 13:00:00,98.03,98.27,98.03,98.24,30662.0,97.9976,98.2375,97.9976,98.2075,30662.0
2024-07-22 13:05:00,98.26,98.28,98.19,98.2,17863.0,98.2275,98.2475,98.1576,98.1675,17863.0
2024-07-22 13:10:00,98.18,98.22,98.09,98.22,22238.0,98.1476,98.1875,98.0576,98.1875,22238.0
2024-07-22 13:15:00,98.23,98.28,98.19,98.28,16847.0,98.1975,98.2475,98.1576,98.2475,16847.0
2024-07-22 13:20:00,98.28,98.28,98.16,98.22,11310.0,98.2475,98.2475,98.1276,98.1875,11310.0
2024-07-22 13:25:00,98.22,98.31,98.22,98.23,16111.0,98.1875,98.2775,98.1875,98.1975,16111.0
2024-07-22 13:30:00,98.25,98.46,98.24,98.45,26063.0,98.2175,98.4275,98.2075,98.4175,26063.0
2024-07-22 13:35:00,98.45,98.45,98.26,98.37,23471.0,98.4175,98.4175,98.2275,98.3375,23471.0
2024-07-22 13:40:00,98.38,98.45,98.35,98.37,15436.0,98.3475,98.4175,98.3175,98.3375,15436.0
2024-07-22 13:45:00,98.36,98.52,98.36,98.45,46930.0,98.3275,98.4874,98.3275,98.4175,46930.0
2024-07-22 13:50:00,98.44,98.55,98.43,98.48,45991.0,98.4075,98.5174,98.3975,98.4475,45991.0
2024-07-22 13:55:00,98.49,98.49,98.42,98.47,18733.0,98.4575,98.4575,98.3875,98.4375,18733.0
2024-07-22 14:00:00,98.48,98.48,98.21,98.26,19267.0,98.4475,98.4475,98.1775,98.2275,19267.0
2024-07-22 14:05:00,98.25,98.45,98.17,98.43,13987.0,98.2175,98.4175,98.1376,98.3975,13987.0
2024-07-22 14:10:00,98.44,98.45,98.32,98.37,26407.0,98.4075,98.4175,98.2875,98.3375,26407.0
2024-07-22 14:15:00,98.36,98.39,98.31,98.37,13402.0,98.3275,98.3575,98.2775,98.3375,13402.0
2024-07-22 14:20:00,98.36,98.38,98.3,98.34,16147.0,98.3275,98.3475,98.2675,98.3075,16147.0
2024-07-22 14:25:00,98.34,98.38,98.31,98.34,16647.0,98.3075,98.3475,98.2775,98.3075,16647.0
2024-07-22 14:30:00,98.34,98.53,98.34,98.49,26772.0,98.3075,98.4974,98.3075,98.4575,26772.0
2024-07-22 14:35:00,98.49,98.59,98.44,98.58,21264.0,98.4575,98.5574,98.4075,98.5474,21264.0
2024-07-22 14:40:00,98.58,98.64,98.48,98.56,33307.0,98.5474,98.6074,98.4475,98.5274,33307.0
2024-07-22 14:45:00,98.55,98.55,98.48,98.5,22467.0,98.5174,98.5174,98.4475,98.4674,22467.0
2024-07-22 14:50:00,98.5,98.67,98.49,98.67,25936.0,98.4674,98.6374,98.4575,98.6374,25936.0
2024-07-22 14:55:00,98.68,98.69,98.46,98.52,40710.0,98.6474,98.6574,98.4275,98.4874,40710.0
2024-07-22 15:00:00,98.51,98.64,98.33,98.64,35882.0,98.4774,98.6074,98.2975,98.6074,35882.0
2024-07-22 15:05:00,98.64,98.7,98.55,98.68,31573.0,98.6074,98.6674,98.5174,98.6474,31573.0
2024-07-22 15:10:00,98.69,98.77,98.68,98.77,38728.0,98.6574,98.7374,98.6474,98.7374,38728.0
2024-07-22 15:15:00,98.76,98.76,98.68,98.7,35510.0,98.7274,98.7274,98.6474,98.6674,35510.0
2024-07-22 15:20:00,98.7,98.81,98.7,98.77,45860.0,98.6674,98.7773,98.6674,98.7374,45860.0
2024-07-22 15:25:00,98.75,98.77,98.61,98.64,56704.0,98.7174,98.7374,98.5774,98.6074,56704.0
2024-07-22 15:30:00,98.65,98.81,98.64,98.75,37448.0,98.6174,98.7773,98.6074,98.7174,37448.0
2024-07-22 15:35:00,98.75,98.87,98.74,98.87,51219.0,98.7174,98.8373,98.7074,98.8373,51219.0
2024-07-22 15:40:00,98.87,98.88,98.78,98.84,81159.0,98.8373,98.8473,98.7474,98.8073,81159.0
2024-07-22 15:45:00,98.84,98.91,98.82,98.83,58548.0,98.8073,98.8773,98.7873,98.7973,58548.0
2024-07-22 15:50:00,98.82,99.01,98.72,98.95,183911.0,98.7873,98.9773,98.6874,98.9173,183911.0
2024-07-22 15:55:00,98.95,99.02,98.85,98.9,313309.0,98.9173,98.9873,98.8173,98.8673,313309.0
2024-07-23 09:30:00,98.56,98.69,98.26,98.67,138147.0,98.5274,98.6574,98.2275,98.6374,138147.0
2024-07-23 09:35:00,98.66,98.67,98.37,98.66,71609.0,98.6274,98.6374,98.3375,98.6274,71609.0
2024-07-23 09:40:00,98.67,99.11,98.64,98.97,103206.0,98.6374,99.0772,98.6074,98.9373,103206.0
2024-07-23 09:45:00,98.96,99.61,98.82,99.51,112949.0,98.9273,99.5771,98.7873,99.4771,112949.0
2024-07-23 09:50:00,99.5,99.58,99.11,99.17,83224.0,99.4671,99.5471,99.0772,99.1372,83224.0
2024-07-23 09:55:00,99.2,99.51,99.2,99.29,117877.0,99.1672,99.4771,99.1672,99.2572,117877.0
2024-07-23 10:00:00,99.28,99.62,99.27,99.41,134073.0,99.2472,99.5871,99.2372,99.3771,134073.0
2024-07-23 10:05:00,99.42,99.76,99.35,99.76,111883.0,99.3871,99.727,99.3172,99.727,111883.0
2024-07-23 10:10:00,99.76,99.77,99.45,99.47,117261.0,99.727,99.737,99.4171,99.4371,117261.0
2024-07-23 10:15:00,99.48,99.66,99.46,99.56,55908.0,99.4471,99.6271,99.4271,99.5271,55908.0
2024-07-23 10:20:00,99.55,99.66,99.33,99.37,61955.0,99.5171,99.6271,99.2972,99.3372,61955.0
2024-07-23 10:25:00,99.39,99.62,99.32,99.58,63160.0,99.3572,99.5871,99.2872,99.5471,63160.0
2024-07-23 10:30:00,99.56,99.87,99.53,99.87,82168.0,99.5271,99.837,99.4971,99.837,82168.0
2024-07-23 10:35:00,99.88,99.92,99.77,99.82,69638.0,99.847,99.887,99.737,99.787,69638.0
2024-07-23 10:40:00,99.82,99.83,99.65,99.77,89609.0,99.787,99.797,99.6171,99.737,89609.0
2024-07-23 10:45:00,99.76,99.82,99.33,99.37,87493.0,99.727,99.787,99.2972,99.3372,87493.0
2024-07-23 10:50:00,99.35,99.63,99.33,99.39,101293.0,99.3172,99.5971,99.2972,99.3572,101293.0
2024-07-23 10:55:00,99.38,99.71,99.35,99.71,93483.0,99.3472,99.677,99.3172,99.677,93483.0
2024-07-23 11:00:00,99.72,99.83,99.68,99.81,56613.0,99.687,99.797,99.6471,99.777,56613.0
2024-07-23 11:05:00,99.8,99.86,99.75,99.86,60040.0,99.767,99.827,99.717,99.827,60040.0
2024-07-23 11:10:00,99.88,99.94,99.78,99.94,44778.0,99.847,99.907,99.747,99.907,44778.0
2024-07-23 11:15:00,99.95,100.02,99.92,99.92,49239.0,99.917,99.9869,99.887,99.887,49239.0
2024-07-23 11:20:00,99.93,99.96,99.85,99.92,28218.0,99.897,99.927,99.817,99.887,28218.0
2024-07-23 11:25:00,99.93,99.94,99.71,99.9,33896.0,99.897,99.907,99.677,99.867,33896.0
2024-07-23 11:30:00,99.91,100.02,99.82,99.92,41575.0,99.877,99.9869,99.787,99.887,41575.0
2024-07-23 11:35:00,99.92,100.0,99.85,99.87,52819.0,99.887,99.967,99.817,99.837,52819.0
2024-07-23 11:40:00,99.88,100.07,99.85,100.0,59741.0,99.847,100.0369,99.817,99.967,59741.0
2024-07-23 11:45:00,100.0,100.02,99.87,99.9,32387.0,99.967,99.9869,99.837,99.867,32387.0
2024-07-23 11:50:00,99.89,99.92,99.81,99.92,32576.0,99.857,99.887,99.777,99.887,32576.0
2024-07-23 11:55:00,99.91,100.03,99.85,99.91,25014.0,99.877,99.9969,99.817,99.877,25014.0
2024-07-23 12:00:00,99.89,100.03,99.87,100.02,53725.0,99.857,99.9969,99.837,99.9869,53725.0
2024-07-23 12:05:00,100.01,100.06,99.93,100.01,33683.0,99.9769,100.0269,99.897,99.9769,33683.0
2024-07-23 12:10:00,100.0,100.04,99.93,100.02,42269.0,99.967,100.0069,99.897,99.9869,42269.0
2024-07-23 12:15:00,100.01,100.05,99.94,99.96,29297.0,99.9769,100.0169,99.907,99.927,29297.0
2024-07-23 12:20:00,99.96,99.99,99.66,99.68,56479.0,99.927,99.957,99.6271,99.6471,56479.0
2024-07-23 12:25:00,99.66,99.82,99.62,99.79,29230.0,99.6271,99.787,99.5871,99.757,29230.0
2024-07-23 12:30:00,99.78,99.78,99.6,99.61,86376.0,99.747,99.747,99.5671,99.5771,86376.0
2024-07-23 12:35:00,99.63,99.7,99.56,99.59,52460.0,99.5971,99.6671,99.5271,99.5571,52460.0
2024-07-23 12:40:00,99.61,99.77,99.6,99.75,38676.0,99.5771,99.737,99.5671,99.717,38676.0
2024-07-23 12:45:00,99.75,99.8,99.71,99.78,27602.0,99.717,99.767,99.677,99.747,27602.0
2024-07-23 12:50:00,99.77,99.84,99.7,99.77,48474.0,99.737,99.807,99.6671,99.737,48474.0
2024-07-23 12:55:00,99.77,99.81,99.66,99.71,73576.0,99.737,99.777,99.6271,99.677,73576.0
2024-07-23 13:00:00,99.71,99.98,99.69,99.96,43582.0,99.677,99.947,99.6571,99.927,43582.0
2024-07-23 13:05:00,99.95,99.95,99.74,99.88,48817.0,99.917,99.917,99.707,99.847,48817.0
2024-07-23 13:10:00,99.88,99.94,99.85,99.87,59755.0,99.847,99.907,99.817,99.837,59755.0
2024-07-23 13:15:00,99.88,99.9,99.77,99.78,34169.0,99.847,99.867,99.737,99.747,34169.0
2024-07-23 13:20:00,99.76,99.86,99.75,99.75,34583.0,99.727,99.827,99.717,99.717,34583.0
2024-07-23 13:25:00,99.76,99.82,99.76,99.78,18394.0,99.727,99.787,99.727,99.747,18394.0
2024-07-23 13:30:00,99.78,99.78,99.52,99.57,63441.0,99.747,99.747,99.4871,99.5371,63441.0
2024-07-23 13:35:00,99.56,99.69,99.55,99.63,21522.0,99.5271,99.6571,99.5171,99.5971,21522.0
2024-07-23 13:40:00,99.63,99.72,99.62,99.72,20817.0,99.5971,99.687,99.5871,99.687,20817.0
2024-07-23 13:45:00,99.72,99.8,99.72,99.75,57059.0,99.687,99.767,99.687,99.717,57059.0
2024-07-23 13:50:00,99.75,99.81,99.74,99.8,16523.0,99.717,99.777,99.707,99.767,16523.0
2024-07-23 13:55:00,99.8,99.9,99.79,99.8,22992.0,99.767,99.867,99.757,99.767,22992.0
2024-07-23 14:00:00,99.78,99.82,99.72,99.82,14575.0,99.747,99.787,99.687,99.787,14575.0
2024-07-23 14:05:00,99.81,99.92,99.8,99.88,23800.0,99.777,99.887,99.767,99.847,23800.0
2024-07-23 14:10:00,99.89,99.95,99.79,99.81,68379.0,99.857,99.917,99.757,99.777,68379.0
2024-07-23 14:15:00,99.81,99.9,99.81,99.84,12019.0,99.777,99.867,99.777,99.807,12019.0
2024-07-23 14:20:00,99.85,99.94,99.84,99.94,18708.0,99.817,99.907,99.807,99.907,18708.0
2024-07-23 14:25:00,99.93,99.98,99.74,99.98,81316.0,99.897,99.947,99.707,99.947,81316.0
2024-07-23 14:30:00,99.98,100.05,99.91,99.92,39857.0,99.947,100.0169,99.877,99.887,39857.0
2024-07-23 14:35:00,99.92,99.99,99.89,99.99,19679.0,99.887,99.957,99.857,99.957,19679.0
2024-07-23 14:40:00,99.97,100.1,99.96,100.08,31367.0,99.937,100.0669,99.927,100.0469,31367.0
2024-07-23 14:45:00,100.09,100.16,100.04,100.08,42455.0,100.0569,100.1269,100.0069,100.0469,42455.0
2024-07-23 14:50:00,100.08,100.17,100.07,100.11,32759.0,100.0469,100.1369,100.0369,100.0769,32759.0
2024-07-23 14:55:00,100.12,100.17,100.11,100.16,25558.0,100.0869,100.1369,100.0769,100.1269,25558.0
2024-07-23 15:00:00,100.17,100.2,100.14,100.16,54924.0,100.1369,100.1669,100.1069,100.1269,54924.0
2024-07-23 15:05:00,100.16,100.25,100.1,100.18,74820.0,100.1269,100.2169,100.0669,100.1469,74820.0
2024-07-23 15:10:00,100.18,100.18,100.07,100.07,58711.0,100.1469,100.1469,100.0369,100.0369,58711.0
2024-07-23 15:15:00,100.07,100.07,99.96,100.0,57049.0,100.0369,100.0369,99.927,99.967,57049.0
2024-07-23 15:20:00,99.99,100.16,99.98,100.13,75268.0,99.957,100.1269,99.947,100.0969,75268.0
2024-07-23 15:25:00,100.13,100.23,100.11,100.15,51746.0,100.0969,100.1969,100.0769,100.1169,51746.0
2024-07-23 15:30:00,100.15,100.15,99.98,100.03,55190.0,100.1169,100.1169,99.947,99.9969,55190.0
2024-07-23 15:35:00,100.04,100.1,99.98,99.99,61194.0,100.0069,100.0669,99.947,99.957,61194.0
2024-07-23 15:40:00,99.99,100.01,99.84,99.91,118801.0,99.957,99.9769,99.807,99.877,118801.0
2024-07-23 15:45:00,99.91,99.92,99.8,99.83,114162.0,99.877,99.887,99.767,99.797,114162.0
2024-07-23 15:50:00,99.83,100.05,99.83,99.9,252851.0,99.797,100.0169,99.797,99.867,252851.0
2024-07-23 15:55:00,99.9,99.94,99.68,99.74,498077.0,99.867,99.907,99.6471,99.707,498077.0
2024-07-24 09:30:00,98.98,99.52,98.88,99.07,282622.0,98.9473,99.4871,98.8473,99.0373,282622.0
2024-07-24 09:35:00,99.1,99.95,99.1,99.95,129790.0,99.0673,99.917,99.0673,99.917,129790.0
2024-07-24 09:40:00,99.96,100.16,99.63,99.73,90309.0,99.927,100.1269,99.5971,99.697,90309.0
2024-07-24 09:45:00,99.77,99.88,99.31,99.45,103902.0,99.737,99.847,99.2772,99.4171,103902.0
2024-07-24 09:50:00,99.44,99.49,99.11,99.18,113172.0,99.4071,99.4571,99.0772,99.1472,113172.0
2024-07-24 09:55:00,99.16,99.23,98.89,99.17,107668.0,99.1272,99.1972,98.8573,99.1372,107668.0
2024-07-24 10:00:00,99.1,99.54,99.1,99.49,77802.0,99.0673,99.5071,99.0673,99.4571,77802.0
2024-07-24 10:05:00,99.48,99.57,99.34,99.53,54026.0,99.4471,99.5371,99.3072,99.4971,54026.0
2024-07-24 10:10:00,99.54,99.58,99.33,99.49,61732.0,99.5071,99.5471,99.2972,99.4571,61732.0
2024-07-24 10:15:00,99.5,99.62,99.3,99.43,43616.0,99.4671,99.5871,99.2672,99.3971,43616.0
2024-07-24 10:20:00,99.42,99.69,99.38,99.56,44598.0,99.3871,99.6571,99.3472,99.5271,44598.0
2024-07-24 10:25:00,99.6,99.68,99.43,99.66,26232.0,99.5671,99.6471,99.3971,99.6271,26232.0
2024-07-24 10:30:00,99.64,99.77,99.58,99.6,36760.0,99.6071,99.737,99.5471,99.5671,36760.0
2024-07-24 10:35:00,99.58,99.68,99.47,99.54,29531.0,99.5471,99.6471,99.4371,99.5071,29531.0
2024-07-24 10:40:00,99.52,99.64,99.39,99.58,34792.0,99.4871,99.6071,99.3572,99.5471,34792.0
2024-07-24 10:45:00,99.6,99.78,99.57,99.77,46924.0,99.5671,99.747,99.5371,99.737,46924.0
2024-07-24 10:50:00,99.78,99.96,99.71,99.8,52489.0,99.747,99.927,99.677,99.767,52489.0
2024-07-24 10:55:00,99.82,99.92,99.63,99.68,60311.0,99.787,99.887,99.5971,99.6471,60311.0
2024-07-24 11:00:00,99.69,99.73,99.54,99.57,73730.0,99.6571,99.697,99.5071,99.5371,73730.0
2024-07-24 11:05:00,99.49,99.49,99.36,99.43,43432.0,99.4571,99.4571,99.3272,99.3971,43432.0
2024-07-24 11:10:00,99.43,99.47,99.34,99.42,26010.0,99.3971,99.4371,99.3072,99.3871,26010.0
2024-07-24 11:15:00,99.43,99.48,99.3,99.32,46158.0,99.3971,99.4471,99.2672,99.2872,46158.0
2024-07-24 11:20:00,99.3,99.41,99.19,99.32,42011.0,99.2672,99.3771,99.1572,99.2872,42011.0
2024-07-24 11:25:00,99.33,99.61,99.32,99.55,71942.0,99.2972,99.5771,99.2872,99.5171,71942.0
2024-07-24 11:30:00,99.53,99.72,99.49,99.7,28031.0,99.4971,99.687,99.4571,99.6671,28031.0
2024-07-24 11:35:00,99.69,99.9,99.64,99.84,33908.0,99.6571,99.867,99.6071,99.807,33908.0
2024-07-24 11:40:00,99.83,99.98,99.75,99.97,21717.0,99.797,99.947,99.717,99.937,21717.0
2024-07-24 11:45:00,99.95,100.02,99.78,99.94,62415.0,99.917,99.9869,99.747,99.907,62415.0
2024-07-24 11:50:00,99.93,100.09,99.93,99.99,25997.0,99.897,100.0569,99.897,99.957,25997.0
2024-07-24 11:55:00,99.95,100.0,99.9,99.95,22976.0,99.917,99.967,99.867,99.917,22976.0
2024-07-24 12:00:00,99.95,100.11,99.91,100.0,21288.0,99.917,100.0769,99.877,99.967,21288.0
2024-07-24 12:05:00,100.0,100.04,99.69,99.73,56817.0,99.967,100.0069,99.6571,99.697,56817.0
2024-07-24 12:10:00,99.72,100.05,99.71,100.01,54670.0,99.687,100.0169,99.677,99.9769,54670.0
2024-07-24 12:15:00,100.02,100.05,99.9,99.92,27903.0,99.9869,100.0169,99.867,99.887,27903.0
2024-07-24 12:20:00,99.91,100.12,99.9,100.08,21909.0,99.877,100.0869,99.867,100.0469,21909.0
2024-07-24 12:25:00,100.09,100.17,100.01,100.14,18803.0,100.0569,100.1369,99.9769,100.1069,18803.0
2024-07-24 12:30:00,100.13,100.17,100.06,100.11,12266.0,100.0969,100.1369,100.0269,100.0769,12266.0
2024-07-24 12:35:00,100.12,100.17,99.93,99.95,33801.0,100.0869,100.1369,99.897,99.917,33801.0
2024-07-24 12:40:00,99.94,99.97,99.75,99.87,53559.0,99.907,99.937,99.717,99.837,53559.0
2024-07-24 12:45:00,99.87,100.02,99.84,99.93,16906.0,99.837,99.9869,99.807,99.897,16906.0
2024-07-24 12:50:00,99.94,99.94,99.76,99.76,17265.0,99.907,99.907,99.727,99.727,17265.0
2024-07-24 12:55:00,99.75,99.9,99.75,99.86,17105.0,99.717,99.867,99.717,99.827,17105.0
2024-07-24 13:00:00,99.85,99.92,99.77,99.86,32236.0,99.817,99.887,99.737,99.827,32236.0
2024-07-24 13:05:00,99.89,100.08,99.83,100.02,12432.0,99.857,100.0469,99.797,99.9869,12432.0
2024-07-24 13:10:00,100.03,100.08,99.95,99.95,17792.0,99.9969,100.0469,99.917,99.917,17792.0
2024-07-24 13:15:00,99.95,100.01,99.88,99.92,19833.0,99.917,99.9769,99.847,99.887,19833.0
2024-07-24 13:20:00,99.91,100.01,99.87,100.0,16062.0,99.877,99.9769,99.837,99.967,16062.0
2024-07-24 13:25:00,99.99,100.04,99.84,99.84,17841.0,99.957,100.0069,99.807,99.807,17841.0
2024-07-24 13:30:00,99.84,100.0,99.76,100.0,31153.0,99.807,99.967,99.727,99.967,31153.0
2024-07-24 13:35:00,100.02,100.12,99.98,100.09,34705.0,99.9869,100.0869,99.947,100.0569,34705.0
2024-07-24 13:40:00,100.1,100.14,100.07,100.12,18872.0,100.0669,100.1069,100.0369,100.0869,18872.0
2024-07-24 13:45:00,100.12,100.14,99.97,99.97,37442.0,100.0869,100.1069,99.937,99.937,37442.0
2024-07-24 13:50:00,99.98,100.05,99.95,100.0,21176.0,99.947,100.0169,99.917,99.967,21176.0
2024-07-24 13:55:00,100.01,100.09,99.96,100.04,18242.0,99.9769,100.0569,99.927,100.0069,18242.0
2024-07-24 14:00:00,100.03,100.05,99.86,99.88,45368.0,99.9969,100.0169,99.827,99.847,45368.0
2024-07-24 14:05:00,99.88,100.02,99.88,99.97,19583.0,99.847,99.9869,99.847,99.937,19583.0
2024-07-24 14:10:00,99.96,99.98,99.91,99.93,16578.0,99.927,99.947,99.877,99.897,16578.0
2024-07-24 14:15:00,99.92,99.96,99.66,99.73,100670.0,99.887,99.927,99.6271,99.697,100670.0
2024-07-24 14:20:00,99.73,99.73,99.49,99.57,57030.0,99.697,99.697,99.4571,99.5371,57030.0
2024-07-24 14:25:00,99.57,99.66,99.45,99.45,48099.0,99.5371,99.6271,99.4171,99.4171,48099.0
2024-07-24 14:30:00,99.44,99.49,99.32,99.32,41408.0,99.4071,99.4571,99.2872,99.2872,41408.0
2024-07-24 14:35:00,99.32,99.34,99.14,99.14,35043.0,99.2872,99.3072,99.1072,99.1072,35043.0
2024-07-24 14:40:00,99.13,99.18,98.86,98.88,90714.0,99.0972,99.1472,98.8273,98.8473,90714.0
2024-07-24 14:45:00,98.87,99.08,98.86,98.91,81717.0,98.8373,99.0473,98.8273,98.8773,81717.0
2024-07-24 14:50:00,98.92,98.94,98.78,98.82,82595.0,98.8873,98.9073,98.7474,98.7873,82595.0
2024-07-24 14:55:00,98.82,99.03,98.82,98.92,65834.0,98.7873,98.9973,98.7873,98.8873,65834.0
2024-07-24 15:00:00,98.91,99.14,98.86,99.07,111296.0,98.8773,99.1072,98.8273,99.0373,111296.0
2024-07-24 15:05:00,99.08,99.15,98.98,99.03,83571.0,99.0473,99.1172,98.9473,98.9973,83571.0
2024-07-24 15:10:00,99.03,99.26,99.03,99.18,72264.0,98.9973,99.2272,98.9973,99.1472,72264.0
2024-07-24 15:15:00,99.18,99.31,99.16,99.2,40022.0,99.1472,99.2772,99.1272,99.1672,40022.0
2024-07-24 15:20:00,99.2,99.41,99.18,99.33,57029.0,99.1672,99.3771,99.1472,99.2972,57029.0
2024-07-24 15:25:00,99.33,99.33,99.09,99.1,78023.0,99.2972,99.2972,99.0573,99.0673,78023.0
2024-07-24 15:30:00,99.08,99.47,99.07,99.46,72969.0,99.0473,99.4371,99.0373,99.4271,72969.0
2024-07-24 15:35:00,99.46,99.59,99.34,99.35,74028.0,99.4271,99.5571,99.3072,99.3172,74028.0
2024-07-24 15:40:00,99.36,99.51,99.3,99.31,80258.0,99.3272,99.4771,99.2672,99.2772,80258.0
2024-07-24 15:45:00,99.3,99.32,99.19,99.28,106267.0,99.2672,99.2872,99.1572,99.2472,106267.0
2024-07-24 15:50:00,99.29,99.45,99.0,99.0,228408.0,99.2572,99.4171,98.9673,98.9673,228408.0
2024-07-24 15:55:00,99.0,99.19,98.97,99.04,314705.0,98.9673,99.1572,98.9373,99.0073,314705.0
2024-07-25 09:30:00,99.64,99.83,99.32,99.73,277180.0,99.6071,99.797,99.2872,99.697,277180.0
2024-07-25 09:35:00,99.74,100.3,99.68,100.18,194750.0,99.707,100.2669,99.6471,100.1469,194750.0
2024-07-25 09:40:00,100.16,100.9,100.11,100.81,212851.0,100.1269,100.8667,100.0769,100.7767,212851.0
2024-07-25 09:45:00,100.82,101.24,100.6,101.22,204693.0,100.7867,101.2065,100.5668,101.1865,204693.0
2024-07-25 09:50:00,101.25,101.77,101.21,101.71,168916.0,101.2165,101.7364,101.1766,101.6764,168916.0
2024-07-25 09:55:00,101.71,101.8,101.36,101.41,182423.0,101.6764,101.7664,101.3265,101.3765,182423.0
2024-07-25 10:00:00,101.39,101.44,101.08,101.34,181968.0,101.3565,101.4065,101.0466,101.3065,181968.0
2024-07-25 10:05:00,101.33,101.63,101.3,101.32,146327.0,101.2965,101.5964,101.2665,101.2865,146327.0
2024-07-25 10:10:00,101.32,101.55,101.14,101.52,189630.0,101.2865,101.5164,101.1066,101.4865,189630.0
2024-07-25 10:15:00,101.53,102.24,101.5,102.23,227123.0,101.4964,102.2062,101.4665,102.1962,227123.0
2024-07-25 10:20:00,102.23,102.39,102.12,102.35,226815.0,102.1962,102.3562,102.0863,102.3162,226815.0
2024-07-25 10:25:00,102.35,102.36,102.16,102.21,208481.0,102.3162,102.3262,102.1262,102.1762,208481.0
2024-07-25 10:30:00,102.2,102.2,101.71,101.73,227440.0,102.1662,102.1662,101.6764,101.6964,227440.0
2024-07-25 10:35:00,101.74,101.74,101.16,101.16,292291.0,101.7064,101.7064,101.1266,101.1266,292291.0
2024-07-25 10:40:00,101.15,101.49,101.05,101.28,154034.0,101.1166,101.4565,101.0166,101.2465,154034.0
2024-07-25 10:45:00,101.28,101.32,101.01,101.17,124820.0,101.2465,101.2865,100.9766,101.1366,124820.0
2024-07-25 10:50:00,101.17,101.38,101.15,101.26,110313.0,101.1366,101.3465,101.1166,101.2265,110313.0
2024-07-25 10:55:00,101.25,101.61,101.2,101.61,205220.0,101.2165,101.5764,101.1666,101.5764,205220.0
2024-07-25 11:00:00,101.62,101.63,101.46,101.54,119951.0,101.5864,101.5964,101.4265,101.5064,119951.0
2024-07-25 11:05:00,101.55,101.69,101.48,101.68,124399.0,101.5164,101.6564,101.4465,101.6464,124399.0
2024-07-25 11:10:00,101.72,102.02,101.64,102.01,126574.0,101.6864,101.9863,101.6064,101.9763,126574.0
2024-07-25 11:15:00,102.01,102.12,101.94,101.97,79745.0,101.9763,102.0863,101.9063,101.9363,79745.0
2024-07-25 11:20:00,101.95,102.1,101.85,102.0,72904.0,101.9163,102.0663,101.8163,101.9663,72904.0
2024-07-25 11:25:00,102.0,102.0,101.75,101.91,104474.0,101.9663,101.9663,101.7164,101.8763,104474.0
2024-07-25 11:30:00,101.9,102.22,101.83,102.16,110992.0,101.8663,102.1862,101.7963,102.1262,110992.0
2024-07-25 11:35:00,102.17,102.26,102.05,102.25,70074.0,102.1362,102.2262,102.0163,102.2162,70074.0
2024-07-25 11:40:00,102.24,102.29,102.02,102.19,84370.0,102.2062,102.2562,101.9863,102.1562,84370.0
2024-07-25 11:45:00,102.19,102.26,102.06,102.18,171803.0,102.1562,102.2262,102.0263,102.1462,171803.0
2024-07-25 11:50:00,102.18,102.34,102.15,102.16,166227.0,102.1462,102.3062,102.1162,102.1262,166227.0
2024-07-25 11:55:00,102.17,102.19,102.05,102.16,123686.0,102.1362,102.1562,102.0163,102.1262,123686.0
2024-07-25 12:00:00,102.15,102.16,102.02,102.07,86943.0,102.1162,102.1262,101.9863,102.0363,86943.0
2024-07-25 12:05:00,102.07,102.07,101.89,102.03,162813.0,102.0363,102.0363,101.8563,101.9963,162813.0
2024-07-25 12:10:00,102.03,102.19,101.99,102.16,76551.0,101.9963,102.1562,101.9563,102.1262,76551.0
2024-07-25 12:15:00,102.15,102.25,102.1,102.2,81938.0,102.1162,102.2162,102.0663,102.1662,81938.0
2024-07-25 12:20:00,102.19,102.26,102.07,102.26,62969.0,102.1562,102.2262,102.0363,102.2262,62969.0
2024-07-25 12:25:00,102.26,102.27,102.06,102.09,43502.0,102.2262,102.2362,102.0263,102.0563,43502.0
2024-07-25 12:30:00,102.09,102.18,102.05,102.18,40423.0,102.0563,102.1462,102.0163,102.1462,40423.0
2024-07-25 12:35:00,102.18,102.4,102.12,102.37,72184.0,102.1462,102.3662,102.0863,102.3362,72184.0
2024-07-25 12:40:00,102.38,102.5,102.38,102.48,121085.0,102.3462,102.4661,102.3462,102.4461,121085.0
2024-07-25 12:45:00,102.49,102.55,102.19,102.32,135178.0,102.4561,102.5161,102.1562,102.2862,135178.0
2024-07-25 12:50:00,102.33,102.36,102.19,102.31,82458.0,102.2962,102.3262,102.1562,102.2762,82458.0
2024-07-25 12:55:00,102.3,102.38,102.25,102.31,61813.0,102.2662,102.3462,102.2162,102.2762,61813.0
2024-07-25 13:00:00,102.31,102.48,102.27,102.33,106869.0,102.2762,102.4461,102.2362,102.2962,106869.0
2024-07-25 13:05:00,102.33,102.46,102.3,102.42,77265.0,102.2962,102.4261,102.2662,102.3862,77265.0
2024-07-25 13:10:00,102.41,102.45,102.15,102.16,50104.0,102.3762,102.4161,102.1162,102.1262,50104.0
2024-07-25 13:15:00,102.16,102.19,101.91,101.94,119958.0,102.1262,102.1562,101.8763,101.9063,119958.0
2024-07-25 13:20:00,101.96,102.01,101.8,101.86,150169.0,101.9263,101.9763,101.7664,101.8263,150169.0
2024-07-25 13:25:00,101.87,102.02,101.83,101.86,142465.0,101.8363,101.9863,101.7963,101.8263,142465.0
2024-07-25 13:30:00,101.86,102.0,101.82,101.96,54150.0,101.8263,101.9663,101.7864,101.9263,54150.0
2024-07-25 13:35:00,101.96,102.09,101.93,102.02,60889.0,101.9263,102.0563,101.8963,101.9863,60889.0
2024-07-25 13:40:00,102.02,102.12,101.91,101.97,43712.0,101.9863,102.0863,101.8763,101.9363,43712.0
2024-07-25 13:45:00,101.97,101.98,101.71,101.72,55746.0,101.9363,101.9463,101.6764,101.6864,55746.0
2024-07-25 13:50:00,101.71,101.8,101.62,101.69,70616.0,101.6764,101.7664,101.5864,101.6564,70616.0
2024-07-25 13:55:00,101.68,101.75,101.58,101.63,57243.0,101.6464,101.7164,101.5464,101.5964,57243.0
2024-07-25 14:00:00,101.62,101.65,101.45,101.61,106547.0,101.5864,101.6164,101.4165,101.5764,106547.0
2024-07-25 14:05:00,101.61,101.74,101.53,101.61,96855.0,101.5764,101.7064,101.4964,101.5764,96855.0
2024-07-25 14:10:00,101.61,101.66,101.49,101.54,55555.0,101.5764,101.6264,101.4565,101.5064,55555.0
2024-07-25 14:15:00,101.55,101.63,101.5,101.62,81170.0,101.5164,101.5964,101.4665,101.5864,81170.0
2024-07-25 14:20:00,101.61,101.63,101.44,101.44,51590.0,101.5764,101.5964,101.4065,101.4065,51590.0
2024-07-25 14:25:00,101.44,101.67,101.43,101.47,95750.0,101.4065,101.6364,101.3965,101.4365,95750.0
2024-07-25 14:30:00,101.45,101.6,101.44,101.55,57030.0,101.4165,101.5664,101.4065,101.5164,57030.0
2024-07-25 14:35:00,101.56,101.6,101.44,101.53,34622.0,101.5264,101.5664,101.4065,101.4964,34622.0
2024-07-25 14:40:00,101.54,101.58,101.25,101.33,127373.0,101.5064,101.5464,101.2165,101.2965,127373.0
2024-07-25 14:45:00,101.33,101.35,100.92,100.94,89254.0,101.2965,101.3165,100.8866,100.9066,89254.0
2024-07-25 14:50:00,100.94,101.11,100.85,100.85,66569.0,100.9066,101.0766,100.8167,100.8167,66569.0
2024-07-25 14:55:00,100.86,101.06,100.84,100.91,96395.0,100.8267,101.0266,100.8067,100.8767,96395.0
2024-07-25 15:00:00,100.9,100.98,100.77,100.84,99239.0,100.8667,100.9466,100.7367,100.8067,99239.0
2024-07-25 15:05:00,100.86,101.05,100.86,101.05,102948.0,100.8267,101.0166,100.8267,101.0166,102948.0
2024-07-25 15:10:00,101.04,101.15,100.96,101.1,76828.0,101.0066,101.1166,100.9266,101.0666,76828.0
2024-07-25 15:15:00,101.1,101.26,101.07,101.15,88143.0,101.0666,101.2265,101.0366,101.1166,88143.0
2024-07-25 15:20:00,101.15,101.49,101.1,101.44,88037.0,101.1166,101.4565,101.0666,101.4065,88037.0
2024-07-25 15:25:00,101.44,101.6,101.41,101.52,89331.0,101.4065,101.5664,101.3765,101.4865,89331.0
2024-07-25 15:30:00,101.52,101.62,101.34,101.37,115439.0,101.4865,101.5864,101.3065,101.3365,115439.0
2024-07-25 15:35:00,101.37,101.4,101.24,101.28,101796.0,101.3365,101.3665,101.2065,101.2465,101796.0
2024-07-25 15:40:00,101.27,101.35,101.11,101.14,96777.0,101.2365,101.3165,101.0766,101.1066,96777.0
2024-07-25 15:45:00,101.13,101.2,100.97,101.18,158707.0,101.0966,101.1666,100.9366,101.1466,158707.0
2024-07-25 15:50:00,101.18,101.28,101.04,101.11,254098.0,101.1466,101.2465,101.0066,101.0766,254098.0
2024-07-25 15:55:00,101.1,101.2,100.96,100.96,525384.0,101.0666,101.1666,100.9266,100.9266,525384.0
2024-07-26 09:30:00,102.0,102.09,101.46,102.05,290708.0,101.9663,102.0563,101.4265,102.0163,290708.0
2024-07-26 09:35:00,102.06,102.6,102.04,102.3,169667.0,102.0263,102.5661,102.0063,102.2662,169667.0
2024-07-26 09:40:00,102.34,102.47,102.16,102.43,176204.0,102.3062,102.4361,102.1262,102.3961,176204.0
2024-07-26 09:45:00,102.42,102.97,102.42,102.9,162094.0,102.3862,102.936,102.3862,102.866,162094.0
2024-07-26 09:50:00,102.9,103.08,102.69,102.94,194249.0,102.866,103.0459,102.6561,102.906,194249.0
2024-07-26 09:55:00,102.95,102.99,102.49,102.49,71052.0,102.916,102.956,102.4561,102.4561,71052.0
2024-07-26 10:00:00,102.49,102.95,102.41,102.7,110621.0,102.4561,102.916,102.3762,102.6661,110621.0
2024-07-26 10:05:00,102.69,102.75,102.07,102.12,116544.0,102.6561,102.716,102.0363,102.0863,116544.0
2024-07-26 10:10:00,102.11,102.37,101.9,102.02,131937.0,102.0763,102.3362,101.8663,101.9863,131937.0
2024-07-26 10:15:00,102.03,102.15,101.85,101.87,83169.0,101.9963,102.1162,101.8163,101.8363,83169.0
2024-07-26 10:20:00,101.91,101.99,101.69,101.82,79088.0,101.8763,101.9563,101.6564,101.7864,79088.0
2024-07-26 10:25:00,101.85,101.89,101.61,101.61,90774.0,101.8163,101.8563,101.5764,101.5764,90774.0
2024-07-26 10:30:00,101.62,101.7,101.15,101.43,248802.0,101.5864,101.6664,101.1166,101.3965,248802.0
2024-07-26 10:35:00,101.44,101.74,101.4,101.72,117381.0,101.4065,101.7064,101.3665,101.6864,117381.0
2024-07-26 10:40:00,101.74,101.81,101.64,101.7,88913.0,101.7064,101.7764,101.6064,101.6664,88913.0
2024-07-26 10:45:00,101.71,101.76,101.51,101.52,65189.0,101.6764,101.7264,101.4765,101.4865,65189.0
2024-07-26 10:50:00,101.51,101.58,101.38,101.57,70312.0,101.4765,101.5464,101.3465,101.5364,70312.0
2024-07-26 10:55:00,101.56,101.75,101.39,101.73,72458.0,101.5264,101.7164,101.3565,101.6964,72458.0
2024-07-26 11:00:00,101.71,101.74,101.47,101.68,50672.0,101.6764,101.7064,101.4365,101.6464,50672.0
2024-07-26 11:05:00,101.68,101.69,101.45,101.64,89106.0,101.6464,101.6564,101.4165,101.6064,89106.0
2024-07-26 11:10:00,101.65,101.66,101.48,101.61,45188.0,101.6164,101.6264,101.4465,101.5764,45188.0
2024-07-26 11:15:00,101.57,101.59,101.38,101.43,66544.0,101.5364,101.5564,101.3465,101.3965,66544.0
2024-07-26 11:20:00,101.41,101.68,101.41,101.66,69687.0,101.3765,101.6464,101.3765,101.6264,69687.0
2024-07-26 11:25:00,101.66,101.84,101.63,101.74,53504.0,101.6264,101.8063,101.5964,101.7064,53504.0
2024-07-26 11:30:00,101.74,101.89,101.69,101.73,36925.0,101.7064,101.8563,101.6564,101.6964,36925.0
2024-07-26 11:35:00,101.72,101.95,101.65,101.9,32085.0,101.6864,101.9163,101.6164,101.8663,32085.0
2024-07-26 11:40:00,101.91,101.95,101.81,101.89,33971.0,101.8763,101.9163,101.7764,101.8563,33971.0
2024-07-26 11:45:00,101.9,101.99,101.78,101.84,30509.0,101.8663,101.9563,101.7464,101.8063,30509.0
2024-07-26 11:50:00,101.85,101.9,101.67,101.68,36424.0,101.8163,101.8663,101.6364,101.6464,36424.0
2024-07-26 11:55:00,101.68,101.85,101.66,101.8,30475.0,101.6464,101.8163,101.6264,101.7664,30475.0
2024-07-26 12:00:00,101.81,101.95,101.73,101.93,49609.0,101.7764,101.9163,101.6964,101.8963,49609.0
2024-07-26 12:05:00,101.93,102.01,101.83,102.0,103397.0,101.8963,101.9763,101.7963,101.9663,103397.0
2024-07-26 12:10:00,102.0,102.0,101.69,101.77,41454.0,101.9663,101.9663,101.6564,101.7364,41454.0
2024-07-26 12:15:00,101.76,101.82,101.69,101.7,29474.0,101.7264,101.7864,101.6564,101.6664,29474.0
2024-07-26 12:20:00,101.7,101.72,101.5,101.58,75157.0,101.6664,101.6864,101.4665,101.5464,75157.0
2024-07-26 12:25:00,101.58,101.61,101.5,101.54,41219.0,101.5464,101.5764,101.4665,101.5064,41219.0
2024-07-26 12:30:00,101.55,101.6,101.45,101.45,34197.0,101.5164,101.5664,101.4165,101.4165,34197.0
2024-07-26 12:35:00,101.45,101.46,101.39,101.44,62081.0,101.4165,101.4265,101.3565,101.4065,62081.0
2024-07-26 12:40:00,101.44,101.67,101.43,101.59,42092.0,101.4065,101.6364,101.3965,101.5564,42092.0
2024-07-26 12:45:00,101.59,101.69,101.49,101.49,61783.0,101.5564,101.6564,101.4565,101.4565,61783.0
2024-07-26 12:50:00,101.49,101.54,101.44,101.5,23990.0,101.4565,101.5064,101.4065,101.4665,23990.0
2024-07-26 12:55:00,101.51,101.52,101.39,101.47,80516.0,101.4765,101.4865,101.3565,101.4365,80516.0
2024-07-26 13:00:00,101.47,101.55,101.38,101.55,83886.0,101.4365,101.5164,101.3465,101.5164,83886.0
2024-07-26 13:05:00,101.54,101.61,101.37,101.37,36788.0,101.5064,101.5764,101.3365,101.3365,36788.0
2024-07-26 13:10:00,101.38,101.45,101.24,101.27,41858.0,101.3465,101.4165,101.2065,101.2365,41858.0
2024-07-26 13:15:00,101.26,101.31,101.22,101.28,33272.0,101.2265,101.2765,101.1865,101.2465,33272.0
2024-07-26 13:20:00,101.28,101.33,101.19,101.33,34855.0,101.2465,101.2965,101.1566,101.2965,34855.0
2024-07-26 13:25:00,101.33,101.5,101.3,101.46,86831.0,101.2965,101.4665,101.2665,101.4265,86831.0
2024-07-26 13:30:00,101.47,101.47,101.16,101.18,46588.0,101.4365,101.4365,101.1266,101.1466,46588.0
2024-07-26 13:35:00,101.17,101.17,100.96,101.11,132641.0,101.1366,101.1366,100.9266,101.0766,132641.0
2024-07-26 13:40:00,101.11,101.49,101.1,101.48,117235.0,101.0766,101.4565,101.0666,101.4465,117235.0
2024-07-26 13:45:00,101.48,101.67,101.42,101.45,66037.0,101.4465,101.6364,101.3865,101.4165,66037.0
2024-07-26 13:50:00,101.47,101.62,101.44,101.61,31948.0,101.4365,101.5864,101.4065,101.5764,31948.0
2024-07-26 13:55:00,101.59,101.59,101.5,101.56,51166.0,101.5564,101.5564,101.4665,101.5264,51166.0
2024-07-26 14:00:00,101.53,101.76,101.52,101.56,82633.0,101.4964,101.7264,101.4865,101.5264,82633.0
2024-07-26 14:05:00,101.56,101.69,101.51,101.67,30560.0,101.5264,101.6564,101.4765,101.6364,30560.0
2024-07-26 14:10:00,101.66,101.71,101.63,101.67,32137.0,101.6264,101.6764,101.5964,101.6364,32137.0
2024-07-26 14:15:00,101.68,101.71,101.5,101.51,39405.0,101.6464,101.6764,101.4665,101.4765,39405.0
2024-07-26 14:20:00,101.51,101.65,101.43,101.65,23620.0,101.4765,101.6164,101.3965,101.6164,23620.0
2024-07-26 14:25:00,101.65,101.67,101.56,101.59,22193.0,101.6164,101.6364,101.5264,101.5564,22193.0
2024-07-26 14:30:00,101.6,101.61,101.47,101.6,36118.0,101.5664,101.5764,101.4365,101.5664,36118.0
2024-07-26 14:35:00,101.59,101.65,101.58,101.64,12926.0,101.5564,101.6164,101.5464,101.6064,12926.0
2024-07-26 14:40:00,101.65,101.67,101.46,101.59,40046.0,101.6164,101.6364,101.4265,101.5564,40046.0
2024-07-26 14:45:00,101.62,101.65,101.53,101.57,30350.0,101.5864,101.6164,101.4964,101.5364,30350.0
2024-07-26 14:50:00,101.58,101.74,101.55,101.55,51947.0,101.5464,101.7064,101.5164,101.5164,51947.0
2024-07-26 14:55:00,101.55,101.68,101.55,101.56,19848.0,101.5164,101.6464,101.5164,101.5264,19848.0
2024-07-26 15:00:00,101.55,101.55,101.4,101.41,26968.0,101.5164,101.5164,101.3665,101.3765,26968.0
2024-07-26 15:05:00,101.41,101.56,101.35,101.55,17967.0,101.3765,101.5264,101.3165,101.5164,17967.0
2024-07-26 15:10:00,101.54,101.71,101.5,101.64,47308.0,101.5064,101.6764,101.4665,101.6064,47308.0
2024-07-26 15:15:00,101.63,101.65,101.53,101.62,22707.0,101.5964,101.6164,101.4964,101.5864,22707.0
2024-07-26 15:20:00,101.61,101.77,101.61,101.75,58609.0,101.5764,101.7364,101.5764,101.7164,58609.0
2024-07-26 15:25:00,101.78,101.89,101.76,101.81,94639.0,101.7464,101.8563,101.7264,101.7764,94639.0
2024-07-26 15:30:00,101.79,101.79,101.56,101.63,54012.0,101.7564,101.7564,101.5264,101.5964,54012.0
2024-07-26 15:35:00,101.61,101.76,101.59,101.75,100159.0,101.5764,101.7264,101.5564,101.7164,100159.0
2024-07-26 15:40:00,101.76,101.77,101.69,101.72,276482.0,101.7264,101.7364,101.6564,101.6864,276482.0
2024-07-26 15:45:00,101.71,101.78,101.65,101.71,132150.0,101.6764,101.7464,101.6164,101.6764,132150.0
2024-07-26 15:50:00,101.75,101.88,101.53,101.54,247125.0,101.7164,101.8463,101.4964,101.5064,247125.0
2024-07-26 15:55:00,101.54,101.65,101.48,101.53,432434.0,101.5064,101.6164,101.4465,101.4964,432434.0
2024-07-29 09:30:00,101.46,101.86,101.09,101.19,203665.0,101.4265,101.8263,101.0566,101.1566,203665.0
2024-07-29 09:35:00,101.21,101.63,101.2,101.32,113012.0,101.1766,101.5964,101.1666,101.2865,113012.0
2024-07-29 09:40:00,101.33,101.77,101.32,101.45,77690.0,101.2965,101.7364,101.2865,101.4165,77690.0
2024-07-29 09:45:00,101.39,101.69,101.33,101.39,90295.0,101.3565,101.6564,101.2965,101.3565,90295.0
2024-07-29 09:50:00,101.4,101.56,101.34,101.53,94431.0,101.3665,101.5264,101.3065,101.4964,94431.0
2024-07-29 09:55:00,101.55,101.58,101.47,101.57,26970.0,101.5164,101.5464,101.4365,101.5364,26970.0
2024-07-29 10:00:00,101.56,101.9,101.5,101.81,62317.0,101.5264,101.8663,101.4665,101.7764,62317.0
2024-07-29 10:05:00,101.81,101.85,101.59,101.68,61860.0,101.7764,101.8163,101.5564,101.6464,61860.0
2024-07-29 10:10:00,101.66,101.71,101.37,101.39,51606.0,101.6264,101.6764,101.3365,101.3565,51606.0
2024-07-29 10:15:00,101.4,101.45,101.26,101.32,70908.0,101.3665,101.4165,101.2265,101.2865,70908.0
2024-07-29 10:20:00,101.32,101.42,101.17,101.18,142761.0,101.2865,101.3865,101.1366,101.1466,142761.0
2024-07-29 10:25:00,101.17,101.24,100.89,100.89,68594.0,101.1366,101.2065,100.8567,100.8567,68594.0
2024-07-29 10:30:00,100.89,100.93,100.3,100.34,233487.0,100.8567,100.8966,100.2669,100.3068,233487.0
2024-07-29 10:35:00,100.35,100.79,100.26,100.77,119716.0,100.3168,100.7567,100.2269,100.7367,119716.0
2024-07-29 10:40:00,100.77,100.95,100.74,100.84,99198.0,100.7367,100.9166,100.7067,100.8067,99198.0
2024-07-29 10:45:00,100.84,100.88,100.52,100.56,54865.0,100.8067,100.8467,100.4868,100.5268,54865.0
2024-07-29 10:50:00,100.52,100.71,100.45,100.45,65228.0,100.4868,100.6767,100.4168,100.4168,65228.0
2024-07-29 10:55:00,100.43,100.58,100.41,100.48,27370.0,100.3968,100.5468,100.3768,100.4468,27370.0
2024-07-29 11:00:00,100.46,100.5,100.3,100.32,40441.0,100.4268,100.4668,100.2669,100.2868,40441.0
2024-07-29 11:05:00,100.32,100.37,100.21,100.31,54952.0,100.2868,100.3368,100.1769,100.2769,54952.0
2024-07-29 11:10:00,100.32,100.36,100.07,100.18,88159.0,100.2868,100.3268,100.0369,100.1469,88159.0
2024-07-29 11:15:00,100.19,100.19,99.96,100.0,51969.0,100.1569,100.1569,99.927,99.967,51969.0
2024-07-29 11:20:00,100.0,100.15,100.0,100.11,54642.0,99.967,100.1169,99.967,100.0769,54642.0
2024-07-29 11:25:00,100.13,100.21,99.95,100.02,71671.0,100.0969,100.1769,99.917,99.9869,71671.0
2024-07-29 11:30:00,100.02,100.04,99.73,99.84,96671.0,99.9869,100.0069,99.697,99.807,96671.0
2024-07-29 11:35:00,99.84,100.16,99.84,100.13,65578.0,99.807,100.1269,99.807,100.0969,65578.0
2024-07-29 11:40:00,100.14,100.27,100.07,100.14,179805.0,100.1069,100.2369,100.0369,100.1069,179805.0
2024-07-29 11:45:00,100.15,100.32,100.08,100.32,45490.0,100.1169,100.2868,100.0469,100.2868,45490.0
2024-07-29 11:50:00,100.33,100.33,100.13,100.16,64882.0,100.2968,100.2968,100.0969,100.1269,64882.0
2024-07-29 11:55:00,100.17,100.3,100.17,100.23,43676.0,100.1369,100.2669,100.1369,100.1969,43676.0
2024-07-29 12:00:00,100.23,100.37,100.23,100.34,59573.0,100.1969,100.3368,100.1969,100.3068,59573.0
2024-07-29 12:05:00,100.34,100.48,100.34,100.39,46524.0,100.3068,100.4468,100.3068,100.3568,46524.0
2024-07-29 12:10:00,100.4,100.48,100.36,100.48,68921.0,100.3668,100.4468,100.3268,100.4468,68921.0
2024-07-29 12:15:00,100.48,100.49,100.33,100.35,45672.0,100.4468,100.4568,100.2968,100.3168,45672.0
2024-07-29 12:20:00,100.35,100.36,100.25,100.25,29781.0,100.3168,100.3268,100.2169,100.2169,29781.0
2024-07-29 12:25:00,100.25,100.26,100.09,100.13,37378.0,100.2169,100.2269,100.0569,100.0969,37378.0
2024-07-29 12:30:00,100.12,100.28,100.09,100.21,62313.0,100.0869,100.2469,100.0569,100.1769,62313.0
2024-07-29 12:35:00,100.21,100.29,100.08,100.08,31637.0,100.1769,100.2569,100.0469,100.0469,31637.0
2024-07-29 12:40:00,100.09,100.09,99.94,100.03,85677.0,100.0569,100.0569,99.907,99.9969,85677.0
2024-07-29 12:45:00,100.03,100.11,99.99,100.01,45106.0,99.9969,100.0769,99.957,99.9769,45106.0
2024-07-29 12:50:00,99.99,100.04,99.87,100.03,79743.0,99.957,100.0069,99.837,99.9969,79743.0
2024-07-29 12:55:00,100.02,100.12,99.91,99.93,57710.0,99.9869,100.0869,99.877,99.897,57710.0
2024-07-29 13:00:00,99.92,100.04,99.87,99.98,45133.0,99.887,100.0069,99.837,99.947,45133.0
2024-07-29 13:05:00,99.98,100.04,99.85,99.87,33887.0,99.947,100.0069,99.817,99.837,33887.0
2024-07-29 13:10:00,99.86,100.07,99.85,100.0,56403.0,99.827,100.0369,99.817,99.967,56403.0
2024-07-29 13:15:00,100.0,100.08,99.87,99.96,44938.0,99.967,100.0469,99.837,99.927,44938.0
2024-07-29 13:20:00,99.95,99.97,99.83,99.93,70990.0,99.917,99.937,99.797,99.897,70990.0
2024-07-29 13:25:00,99.92,99.97,99.82,99.84,35173.0,99.887,99.937,99.787,99.807,35173.0
2024-07-29 13:30:00,99.84,99.89,99.72,99.74,67132.0,99.807,99.857,99.687,99.707,67132.0
2024-07-29 13:35:00,99.72,99.8,99.63,99.79,74135.0,99.687,99.767,99.5971,99.757,74135.0
2024-07-29 13:40:00,99.79,99.82,99.68,99.69,148852.0,99.757,99.787,99.6471,99.6571,148852.0
2024-07-29 13:45:00,99.7,99.75,99.64,99.7,19021.0,99.6671,99.717,99.6071,99.6671,19021.0
2024-07-29 13:50:00,99.69,99.7,99.54,99.6,39436.0,99.6571,99.6671,99.5071,99.5671,39436.0
2024-07-29 13:55:00,99.6,99.73,99.58,99.71,53835.0,99.5671,99.697,99.5471,99.677,53835.0
2024-07-29 14:00:00,99.72,99.74,99.61,99.73,45738.0,99.687,99.707,99.5771,99.697,45738.0
2024-07-29 14:05:00,99.73,99.87,99.71,99.77,94148.0,99.697,99.837,99.677,99.737,94148.0
2024-07-29 14:10:00,99.77,99.9,99.71,99.88,35587.0,99.737,99.867,99.677,99.847,35587.0
2024-07-29 14:15:00,99.87,99.9,99.73,99.9,33791.0,99.837,99.867,99.697,99.867,33791.0
2024-07-29 14:20:00,99.9,99.91,99.78,99.79,64220.0,99.867,99.877,99.747,99.757,64220.0
2024-07-29 14:25:00,99.8,99.92,99.79,99.83,34974.0,99.767,99.887,99.757,99.797,34974.0
2024-07-29 14:30:00,99.81,99.83,99.71,99.74,42909.0,99.777,99.797,99.677,99.707,42909.0
2024-07-29 14:35:00,99.73,99.81,99.68,99.76,24706.0,99.697,99.777,99.6471,99.727,24706.0
2024-07-29 14:40:00,99.78,99.87,99.75,99.8,39388.0,99.747,99.837,99.717,99.767,39388.0
2024-07-29 14:45:00,99.8,99.87,99.66,99.76,40670.0,99.767,99.837,99.6271,99.727,40670.0
2024-07-29 14:50:00,99.77,99.8,99.72,99.8,47094.0,99.737,99.767,99.687,99.767,47094.0
2024-07-29 14:55:00,99.8,99.9,99.79,99.81,40760.0,99.767,99.867,99.757,99.777,40760.0
2024-07-29 15:00:00,99.78,99.97,99.74,99.91,39089.0,99.747,99.937,99.707,99.877,39089.0
2024-07-29 15:05:00,99.91,100.0,99.77,99.87,84268.0,99.877,99.967,99.737,99.837,84268.0
2024-07-29 15:10:00,99.87,99.94,99.85,99.87,35583.0,99.837,99.907,99.817,99.837,35583.0
2024-07-29 15:15:00,99.87,99.9,99.84,99.89,39095.0,99.837,99.867,99.807,99.857,39095.0
2024-07-29 15:20:00,99.89,100.15,99.85,100.14,85194.0,99.857,100.1169,99.817,100.1069,85194.0
2024-07-29 15:25:00,100.13,100.16,100.07,100.08,44503.0,100.0969,100.1269,100.0369,100.0469,44503.0
2024-07-29 15:30:00,100.09,100.17,99.99,100.13,62478.0,100.0569,100.1369,99.957,100.0969,62478.0
2024-07-29 15:35:00,100.13,100.24,100.09,100.19,73304.0,100.0969,100.2069,100.0569,100.1569,73304.0
2024-07-29 15:40:00,100.18,100.27,100.13,100.26,79263.0,100.1469,100.2369,100.0969,100.2269,79263.0
2024-07-29 15:45:00,100.26,100.52,100.26,100.51,138685.0,100.2269,100.4868,100.2269,100.4768,138685.0
2024-07-29 15:50:00,100.51,100.7,100.34,100.42,225386.0,100.4768,100.6667,100.3068,100.3868,225386.0
2024-07-29 15:55:00,100.41,100.45,100.22,100.25,352006.0,100.3768,100.4168,100.1869,100.2169,352006.0
2024-07-30 09:30:00,100.43,101.07,100.22,100.25,141254.0,100.3968,101.0366,100.1869,100.2169,141254.0
2024-07-30 09:35:00,100.28,100.68,100.16,100.62,67134.0,100.2469,100.6467,100.1269,100.5867,67134.0
2024-07-30 09:40:00,100.62,100.88,100.52,100.77,91262.0,100.5867,100.8467,100.4868,100.7367,91262.0
2024-07-30 09:45:00,100.76,101.01,100.7,100.88,36123.0,100.7267,100.9766,100.6667,100.8467,36123.0
2024-07-30 09:50:00,100.88,101.02,100.75,100.89,59369.0,100.8467,100.9866,100.7167,100.8567,59369.0
2024-07-30 09:55:00,100.87,100.88,100.6,100.74,170822.0,100.8367,100.8467,100.5668,100.7067,170822.0
2024-07-30 10:00:00,100.73,100.75,100.51,100.57,42942.0,100.6967,100.7167,100.4768,100.5368,42942.0
2024-07-30 10:05:00,100.55,100.78,100.45,100.52,68503.0,100.5168,100.7467,100.4168,100.4868,68503.0
2024-07-30 10:10:00,100.57,100.57,100.16,100.22,47317.0,100.5368,100.5368,100.1269,100.1869,47317.0
2024-07-30 10:15:00,100.17,100.23,99.89,99.96,82755.0,100.1369,100.1969,99.857,99.927,82755.0
2024-07-30 10:20:00,99.98,99.99,99.51,99.67,81479.0,99.947,99.957,99.4771,99.6371,81479.0
2024-07-30 10:25:00,99.65,99.75,99.55,99.63,67957.0,99.6171,99.717,99.5171,99.5971,67957.0
2024-07-30 10:30:00,99.64,99.84,99.53,99.77,98776.0,99.6071,99.807,99.4971,99.737,98776.0
2024-07-30 10:35:00,99.79,99.79,99.52,99.7,58997.0,99.757,99.757,99.4871,99.6671,58997.0
2024-07-30 10:40:00,99.71,99.83,99.66,99.82,40629.0,99.677,99.797,99.6271,99.787,40629.0
2024-07-30 10:45:00,99.79,99.84,99.55,99.59,67529.0,99.757,99.807,99.5171,99.5571,67529.0
2024-07-30 10:50:00,99.6,99.72,99.4,99.48,38837.0,99.5671,99.687,99.3672,99.4471,38837.0
2024-07-30 10:55:00,99.5,99.58,99.33,99.36,78071.0,99.4671,99.5471,99.2972,99.3272,78071.0
2024-07-30 11:00:00,99.36,99.36,98.98,99.0,100256.0,99.3272,99.3272,98.9473,98.9673,100256.0
2024-07-30 11:05:00,99.01,99.01,98.69,98.76,167722.0,98.9773,98.9773,98.6574,98.7274,167722.0
2024-07-30 11:10:00,98.75,99.09,98.71,98.99,120792.0,98.7174,99.0573,98.6774,98.9573,120792.0
2024-07-30 11:15:00,99.0,99.27,99.0,99.27,52558.0,98.9673,99.2372,98.9673,99.2372,52558.0
2024-07-30 11:20:00,99.28,99.37,99.22,99.34,29711.0,99.2472,99.3372,99.1872,99.3072,29711.0
2024-07-30 11:25:00,99.34,99.35,99.13,99.13,47966.0,99.3072,99.3172,99.0972,99.0972,47966.0
2024-07-30 11:30:00,99.12,99.29,99.09,99.15,61636.0,99.0872,99.2572,99.0573,99.1172,61636.0
2024-07-30 11:35:00,99.15,99.2,99.0,99.06,24874.0,99.1172,99.1672,98.9673,99.0273,24874.0
2024-07-30 11:40:00,99.08,99.16,99.0,99.05,21895.0,99.0473,99.1272,98.9673,99.0173,21895.0
2024-07-30 11:45:00,99.05,99.05,98.88,98.94,46525.0,99.0173,99.0173,98.8473,98.9073,46525.0
2024-07-30 11:50:00,98.94,99.0,98.86,98.86,33163.0,98.9073,98.9673,98.8273,98.8273,33163.0
2024-07-30 11:55:00,98.87,98.89,98.72,98.87,90552.0,98.8373,98.8573,98.6874,98.8373,90552.0
2024-07-30 12:00:00,98.88,98.95,98.67,98.7,42471.0,98.8473,98.9173,98.6374,98.6674,42471.0
2024-07-30 12:05:00,98.7,98.9,98.69,98.83,46424.0,98.6674,98.8673,98.6574,98.7973,46424.0
2024-07-30 12:10:00,98.84,98.9,98.79,98.9,41468.0,98.8073,98.8673,98.7574,98.8673,41468.0
2024-07-30 12:15:00,98.89,98.91,98.7,98.83,58531.0,98.8573,98.8773,98.6674,98.7973,58531.0
2024-07-30 12:20:00,98.84,98.86,98.66,98.71,36683.0,98.8073,98.8273,98.6274,98.6774,36683.0
2024-07-30 12:25:00,98.72,98.88,98.7,98.83,27512.0,98.6874,98.8473,98.6674,98.7973,27512.0
2024-07-30 12:30:00,98.82,98.86,98.73,98.75,42089.0,98.7873,98.8273,98.6974,98.7174,42089.0
2024-07-30 12:35:00,98.76,98.91,98.75,98.87,44789.0,98.7274,98.8773,98.7174,98.8373,44789.0
2024-07-30 12:40:00,98.87,99.03,98.85,98.97,39266.0,98.8373,98.9973,98.8173,98.9373,39266.0
2024-07-30 12:45:00,98.95,99.03,98.81,98.82,41883.0,98.9173,98.9973,98.7773,98.7873,41883.0
2024-07-30 12:50:00,98.81,98.85,98.54,98.56,92235.0,98.7773,98.8173,98.5074,98.5274,92235.0
2024-07-30 12:55:00,98.56,98.7,98.43,98.43,67463.0,98.5274,98.6674,98.3975,98.3975,67463.0
2024-07-30 13:00:00,98.45,98.48,98.31,98.44,44532.0,98.4175,98.4475,98.2775,98.4075,44532.0
2024-07-30 13:05:00,98.41,98.62,98.36,98.59,44548.0,98.3775,98.5874,98.3275,98.5574,44548.0
2024-07-30 13:10:00,98.59,98.63,98.48,98.62,63541.0,98.5574,98.5974,98.4475,98.5874,63541.0
2024-07-30 13:15:00,98.61,98.64,98.47,98.5,67433.0,98.5774,98.6074,98.4375,98.4674,67433.0
2024-07-30 13:20:00,98.5,98.58,98.48,98.53,49770.0,98.4674,98.5474,98.4475,98.4974,49770.0
2024-07-30 13:25:00,98.52,98.53,98.37,98.46,54797.0,98.4874,98.4974,98.3375,98.4275,54797.0
2024-07-30 13:30:00,98.46,98.64,98.43,98.59,67176.0,98.4275,98.6074,98.3975,98.5574,67176.0
2024-07-30 13:35:00,98.59,98.76,98.54,98.68,76183.0,98.5574,98.7274,98.5074,98.6474,76183.0
2024-07-30 13:40:00,98.67,98.72,98.63,98.71,27033.0,98.6374,98.6874,98.5974,98.6774,27033.0
2024-07-30 13:45:00,98.73,98.85,98.66,98.8,68103.0,98.6974,98.8173,98.6274,98.7673,68103.0
2024-07-30 13:50:00,98.8,98.85,98.73,98.76,36695.0,98.7673,98.8173,98.6974,98.7274,36695.0
2024-07-30 13:55:00,98.77,98.85,98.74,98.85,37533.0,98.7374,98.8173,98.7074,98.8173,37533.0
2024-07-30 14:00:00,98.86,99.01,98.85,99.01,50022.0,98.8273,98.9773,98.8173,98.9773,50022.0
2024-07-30 14:05:00,99.02,99.09,98.95,98.95,29773.0,98.9873,99.0573,98.9173,98.9173,29773.0
2024-07-30 14:10:00,98.95,99.07,98.94,99.06,42017.0,98.9173,99.0373,98.9073,99.0273,42017.0
2024-07-30 14:15:00,99.06,99.17,99.05,99.06,51166.0,99.0273,99.1372,99.0173,99.0273,51166.0
2024-07-30 14:20:00,99.06,99.14,98.97,99.0,43025.0,99.0273,99.1072,98.9373,98.9673,43025.0
2024-07-30 14:25:00,98.99,98.99,98.69,98.86,109173.0,98.9573,98.9573,98.6574,98.8273,109173.0
2024-07-30 14:30:00,98.85,98.89,98.69,98.7,72119.0,98.8173,98.8573,98.6574,98.6674,72119.0
2024-07-30 14:35:00,98.7,98.8,98.68,98.76,58143.0,98.6674,98.7673,98.6474,98.7274,58143.0
2024-07-30 14:40:00,98.75,98.82,98.73,98.76,31424.0,98.7174,98.7873,98.6974,98.7274,31424.0
2024-07-30 14:45:00,98.77,98.78,98.56,98.6,72621.0,98.7374,98.7474,98.5274,98.5674,72621.0
2024-07-30 14:50:00,98.61,98.73,98.61,98.68,31989.0,98.5774,98.6974,98.5774,98.6474,31989.0
2024-07-30 14:55:00,98.69,98.73,98.6,98.72,58812.0,98.6574,98.6974,98.5674,98.6874,58812.0
2024-07-30 15:00:00,98.73,98.74,98.56,98.57,72034.0,98.6974,98.7074,98.5274,98.5374,72034.0
2024-07-30 15:05:00,98.58,98.64,98.56,98.6,37819.0,98.5474,98.6074,98.5274,98.5674,37819.0
2024-07-30 15:10:00,98.6,98.77,98.6,98.7,52310.0,98.5674,98.7374,98.5674,98.6674,52310.0
2024-07-30 15:15:00,98.7,98.8,98.7,98.76,41655.0,98.6674,98.7673,98.6674,98.7274,41655.0
2024-07-30 15:20:00,98.77,98.79,98.64,98.73,63562.0,98.7374,98.7574,98.6074,98.6974,63562.0
2024-07-30 15:25:00,98.73,98.83,98.7,98.76,38601.0,98.6974,98.7973,98.6674,98.7274,38601.0
2024-07-30 15:30:00,98.75,98.9,98.71,98.84,108204.0,98.7174,98.8673,98.6774,98.8073,108204.0
2024-07-30 15:35:00,98.84,98.95,98.82,98.93,118609.0,98.8073,98.9173,98.7873,98.8973,118609.0
2024-07-30 15:40:00,98.94,99.12,98.89,99.12,86765.0,98.9073,99.0872,98.8573,99.0872,86765.0
2024-07-30 15:45:00,99.13,99.33,99.11,99.31,206827.0,99.0972,99.2972,99.0772,99.2772,206827.0
2024-07-30 15:50:00,99.31,99.51,99.11,99.15,292711.0,99.2772,99.4771,99.0772,99.1172,292711.0
2024-07-30 15:55:00,99.15,99.19,98.93,98.95,332856.0,99.1172,99.1572,98.8973,98.9173,332856.0
2024-07-31 09:30:00,99.37,99.58,98.89,98.93,247127.0,99.3372,99.5471,98.8573,98.8973,247127.0
2024-07-31 09:35:00,98.91,98.95,98.18,98.3,229523.0,98.8773,98.9173,98.1476,98.2675,229523.0
2024-07-31 09:40:00,98.28,98.71,98.21,98.66,146017.0,98.2475,98.6774,98.1775,98.6274,146017.0
2024-07-31 09:45:00,98.7,98.94,98.59,98.79,108497.0,98.6674,98.9073,98.5574,98.7574,108497.0
2024-07-31 09:50:00,98.76,98.81,98.48,98.56,81551.0,98.7274,98.7773,98.4475,98.5274,81551.0
2024-07-31 09:55:00,98.55,98.69,98.32,98.64,86765.0,98.5174,98.6574,98.2875,98.6074,86765.0
2024-07-31 10:00:00,98.65,98.96,98.65,98.79,37416.0,98.6174,98.9273,98.6174,98.7574,37416.0
2024-07-31 10:05:00,98.8,98.87,98.56,98.71,34467.0,98.7673,98.8373,98.5274,98.6774,34467.0
2024-07-31 10:10:00,98.73,98.99,98.72,98.99,42783.0,98.6974,98.9573,98.6874,98.9573,42783.0
2024-07-31 10:15:00,98.99,99.19,98.88,98.88,62048.0,98.9573,99.1572,98.8473,98.8473,62048.0
2024-07-31 10:20:00,98.89,99.07,98.76,98.89,51592.0,98.8573,99.0373,98.7274,98.8573,51592.0
2024-07-31 10:25:00,98.85,99.1,98.8,99.07,28034.0,98.8173,99.0673,98.7673,99.0373,28034.0
2024-07-31 10:30:00,99.08,99.2,99.02,99.13,51192.0,99.0473,99.1672,98.9873,99.0972,51192.0
2024-07-31 10:35:00,99.11,99.13,98.94,99.0,42561.0,99.0772,99.0972,98.9073,98.9673,42561.0
2024-07-31 10:40:00,99.0,99.27,98.99,99.21,51795.0,98.9673,99.2372,98.9573,99.1772,51795.0
2024-07-31 10:45:00,99.21,99.4,99.21,99.38,104376.0,99.1772,99.3672,99.1772,99.3472,104376.0
2024-07-31 10:50:00,99.38,99.42,99.22,99.26,125125.0,99.3472,99.3871,99.1872,99.2272,125125.0
2024-07-31 10:55:00,99.28,99.63,99.27,99.61,84915.0,99.2472,99.5971,99.2372,99.5771,84915.0
2024-07-31 11:00:00,99.6,99.82,99.6,99.7,69183.0,99.5671,99.787,99.5671,99.6671,69183.0
2024-07-31 11:05:00,99.71,99.74,99.51,99.57,55520.0,99.677,99.707,99.4771,99.5371,55520.0
2024-07-31 11:10:00,99.56,99.6,99.43,99.47,25418.0,99.5271,99.5671,99.3971,99.4371,25418.0
2024-07-31 11:15:00,99.49,99.57,99.39,99.53,39657.0,99.4571,99.5371,99.3572,99.4971,39657.0
2024-07-31 11:20:00,99.51,99.6,99.34,99.6,21164.0,99.4771,99.5671,99.3072,99.5671,21164.0
2024-07-31 11:25:00,99.58,99.69,99.58,99.63,33469.0,99.5471,99.6571,99.5471,99.5971,33469.0
2024-07-31 11:30:00,99.63,99.75,99.63,99.75,33223.0,99.5971,99.717,99.5971,99.717,33223.0
2024-07-31 11:35:00,99.78,99.89,99.71,99.88,33474.0,99.747,99.857,99.677,99.847,33474.0
2024-07-31 11:40:00,99.88,99.94,99.81,99.81,56700.0,99.847,99.907,99.777,99.777,56700.0
2024-07-31 11:45:00,99.81,99.85,99.69,99.72,50412.0,99.777,99.817,99.6571,99.687,50412.0
2024-07-31 11:50:00,99.72,99.76,99.63,99.66,51376.0,99.687,99.727,99.5971,99.6271,51376.0
2024-07-31 11:55:00,99.66,99.76,99.6,99.64,64812.0,99.6271,99.727,99.5671,99.6071,64812.0
2024-07-31 12:00:00,99.65,99.77,99.54,99.57,76480.0,99.6171,99.737,99.5071,99.5371,76480.0
2024-07-31 12:05:00,99.55,99.81,99.49,99.78,54896.0,99.5171,99.777,99.4571,99.747,54896.0
2024-07-31 12:10:00,99.78,99.92,99.72,99.83,45541.0,99.747,99.887,99.687,99.797,45541.0
2024-07-31 12:15:00,99.83,99.84,99.7,99.73,41870.0,99.797,99.807,99.6671,99.697,41870.0
2024-07-31 12:20:00,99.72,99.88,99.71,99.84,17276.0,99.687,99.847,99.677,99.807,17276.0
2024-07-31 12:25:00,99.84,99.86,99.75,99.8,24898.0,99.807,99.827,99.717,99.767,24898.0
2024-07-31 12:30:00,99.8,99.91,99.78,99.91,23564.0,99.767,99.877,99.747,99.877,23564.0
2024-07-31 12:35:00,99.91,99.95,99.8,99.83,44789.0,99.877,99.917,99.767,99.797,44789.0
2024-07-31 12:40:00,99.83,99.85,99.73,99.81,26002.0,99.797,99.817,99.697,99.777,26002.0
2024-07-31 12:45:00,99.8,99.96,99.77,99.95,53853.0,99.767,99.927,99.737,99.917,53853.0
2024-07-31 12:50:00,99.95,100.01,99.88,99.98,64566.0,99.917,99.9769,99.847,99.947,64566.0
2024-07-31 12:55:00,99.98,99.99,99.73,99.75,47319.0,99.947,99.957,99.697,99.717,47319.0
2024-07-31 13:00:00,99.74,99.89,99.72,99.78,38921.0,99.707,99.857,99.687,99.747,38921.0
2024-07-31 13:05:00,99.78,99.88,99.72,99.72,32054.0,99.747,99.847,99.687,99.687,32054.0
2024-07-31 13:10:00,99.71,99.89,99.71,99.84,26652.0,99.677,99.857,99.677,99.807,26652.0
2024-07-31 13:15:00,99.84,99.91,99.83,99.86,22432.0,99.807,99.877,99.797,99.827,22432.0
2024-07-31 13:20:00,99.86,99.86,99.75,99.77,38870.0,99.827,99.827,99.717,99.737,38870.0
2024-07-31 13:25:00,99.77,99.81,99.66,99.77,29055.0,99.737,99.777,99.6271,99.737,29055.0
2024-07-31 13:30:00,99.76,99.76,99.54,99.66,44152.0,99.727,99.727,99.5071,99.6271,44152.0
2024-07-31 13:35:00,99.64,99.71,99.6,99.64,82834.0,99.6071,99.677,99.5671,99.6071,82834.0
2024-07-31 13:40:00,99.64,99.82,99.63,99.81,56288.0,99.6071,99.787,99.5971,99.777,56288.0
2024-07-31 13:45:00,99.8,99.82,99.67,99.75,15157.0,99.767,99.787,99.6371,99.717,15157.0
2024-07-31 13:50:00,99.75,99.92,99.75,99.87,46792.0,99.717,99.887,99.717,99.837,46792.0
2024-07-31 13:55:00,99.87,99.88,99.7,99.7,18471.0,99.837,99.847,99.6671,99.6671,18471.0
2024-07-31 14:00:00,99.71,99.76,99.36,99.61,123455.0,99.677,99.727,99.3272,99.5771,123455.0
2024-07-31 14:05:00,99.63,99.7,99.51,99.56,37500.0,99.5971,99.6671,99.4771,99.5271,37500.0
2024-07-31 14:10:00,99.55,99.64,99.26,99.35,95147.0,99.5171,99.6071,99.2272,99.3172,95147.0
2024-07-31 14:15:00,99.35,99.53,99.3,99.51,72716.0,99.3172,99.4971,99.2672,99.4771,72716.0
2024-07-31 14:20:00,99.53,99.69,99.39,99.47,69099.0,99.4971,99.6571,99.3572,99.4371,69099.0
2024-07-31 14:25:00,99.46,99.46,99.26,99.35,48999.0,99.4271,99.4271,99.2272,99.3172,48999.0
2024-07-31 14:30:00,99.35,99.82,99.35,99.63,104165.0,99.3172,99.787,99.3172,99.5971,104165.0
2024-07-31 14:35:00,99.62,99.77,99.46,99.75,139100.0,99.5871,99.737,99.4271,99.717,139100.0
2024-07-31 14:40:00,99.74,100.41,99.66,100.38,148450.0,99.707,100.3768,99.6271,100.3468,148450.0
2024-07-31 14:45:00,100.38,100.78,100.22,100.71,105025.0,100.3468,100.7467,100.1869,100.6767,105025.0
2024-07-31 14:50:00,100.7,100.85,100.58,100.85,144135.0,100.6667,100.8167,100.5468,100.8167,144135.0
2024-07-31 14:55:00,100.83,100.98,100.8,100.98,260636.0,100.7967,100.9466,100.7667,100.9466,260636.0
2024-07-31 15:00:00,100.98,101.23,100.82,100.9,233908.0,100.9466,101.1965,100.7867,100.8667,233908.0
2024-07-31 15:05:00,100.9,101.07,100.47,100.5,297489.0,100.8667,101.0366,100.4368,100.4668,297489.0
2024-07-31 15:10:00,100.51,100.71,100.41,100.66,307871.0,100.4768,100.6767,100.3768,100.6267,307871.0
2024-07-31 15:15:00,100.65,100.85,100.14,100.19,163328.0,100.6167,100.8167,100.1069,100.1569,163328.0
2024-07-31 15:20:00,100.16,100.56,99.7,99.71,218263.0,100.1269,100.5268,99.6671,99.677,218263.0
2024-07-31 15:25:00,99.73,99.92,99.34,99.51,271488.0,99.697,99.887,99.3072,99.4771,271488.0
2024-07-31 15:30:00,99.51,99.55,99.28,99.28,242132.0,99.4771,99.5171,99.2472,99.2472,242132.0
2024-07-31 15:35:00,99.29,99.49,99.1,99.24,287268.0,99.2572,99.4571,99.0673,99.2072,287268.0
2024-07-31 15:40:00,99.24,99.47,99.22,99.33,240669.0,99.2072,99.4371,99.1872,99.2972,240669.0
2024-07-31 15:45:00,99.32,99.55,99.29,99.55,159988.0,99.2872,99.5171,99.2572,99.5171,159988.0
2024-07-31 15:50:00,99.55,99.64,99.05,99.1,254692.0,99.5171,99.6071,99.0173,99.0673,254692.0
2024-07-31 15:55:00,99.1,99.18,98.94,99.05,512851.0,99.0673,99.1472,98.9073,99.0173,512851.0
2024-08-01 09:30:00,99.53,99.86,99.17,99.26,306646.0,99.4971,99.827,99.1372,99.2272,306646.0
2024-08-01 09:35:00,99.28,100.37,99.09,100.32,234752.0,99.2472,100.3368,99.0573,100.2868,234752.0
2024-08-01 09:40:00,100.33,100.35,99.67,99.91,184438.0,100.2968,100.3168,99.6371,99.877,184438.0
2024-08-01 09:45:00,99.9,100.2,99.72,100.18,127687.0,99.867,100.1669,99.687,100.1469,127687.0
2024-08-01 09:50:00,100.2,100.21,99.59,99.59,107622.0,100.1669,100.1769,99.5571,99.5571,107622.0
2024-08-01 09:55:00,99.59,99.68,99.07,99.18,105965.0,99.5571,99.6471,99.0373,99.1472,105965.0
2024-08-01 10:00:00,99.2,99.43,98.91,98.98,144254.0,99.1672,99.3971,98.8773,98.9473,144254.0
2024-08-01 10:05:00,99.0,99.18,98.83,99.07,134026.0,98.9673,99.1472,98.7973,99.0373,134026.0
2024-08-01 10:10:00,99.06,99.35,98.98,99.18,62863.0,99.0273,99.3172,98.9473,99.1472,62863.0
2024-08-01 10:15:00,99.16,99.22,98.86,98.98,64118.0,99.1272,99.1872,98.8273,98.9473,64118.0
2024-08-01 10:20:00,98.98,99.0,98.75,98.83,121023.0,98.9473,98.9673,98.7174,98.7973,121023.0
2024-08-01 10:25:00,98.84,99.17,98.77,99.03,92550.0,98.8073,99.1372,98.7374,98.9973,92550.0
2024-08-01 10:30:00,99.02,99.44,98.98,99.39,86918.0,98.9873,99.4071,98.9473,99.3572,86918.0
2024-08-01 10:35:00,99.38,99.44,98.75,99.12,101108.0,99.3472,99.4071,98.7174,99.0872,101108.0
2024-08-01 10:40:00,99.11,99.37,99.08,99.24,53940.0,99.0772,99.3372,99.0473,99.2072,53940.0
2024-08-01 10:45:00,99.26,99.54,98.88,98.9,137285.0,99.2272,99.5071,98.8473,98.8673,137285.0
2024-08-01 10:50:00,98.9,99.23,98.89,99.14,120904.0,98.8673,99.1972,98.8573,99.1072,120904.0
2024-08-01 10:55:00,99.14,99.31,99.07,99.21,55876.0,99.1072,99.2772,99.0373,99.1772,55876.0
2024-08-01 11:00:00,99.23,99.37,98.97,99.13,75338.0,99.1972,99.3372,98.9373,99.0972,75338.0
2024-08-01 11:05:00,99.14,99.21,98.96,99.19,49914.0,99.1072,99.1772,98.9273,99.1572,49914.0
2024-08-01 11:10:00,99.18,99.27,98.91,98.94,86088.0,99.1472,99.2372,98.8773,98.9073,86088.0
2024-08-01 11:15:00,98.96,99.22,98.94,99.13,117829.0,98.9273,99.1872,98.9073,99.0972,117829.0
2024-08-01 11:20:00,99.14,99.32,99.01,99.16,48910.0,99.1072,99.2872,98.9773,99.1272,48910.0
2024-08-01 11:25:00,99.13,99.23,99.01,99.03,57502.0,99.0972,99.1972,98.9773,98.9973,57502.0
2024-08-01 11:30:00,99.02,99.19,98.96,99.04,26153.0,98.9873,99.1572,98.9273,99.0073,26153.0
2024-08-01 11:35:00,99.02,99.06,98.68,98.86,54643.0,98.9873,99.0273,98.6474,98.8273,54643.0
2024-08-01 11:40:00,98.85,98.95,98.77,98.85,52735.0,98.8173,98.9173,98.7374,98.8173,52735.0
2024-08-01 11:45:00,98.82,98.88,98.52,98.62,79249.0,98.7873,98.8473,98.4874,98.5874,79249.0
2024-08-01 11:50:00,98.61,98.76,98.51,98.75,101745.0,98.5774,98.7274,98.4774,98.7174,101745.0
2024-08-01 11:55:00,98.77,98.82,98.68,98.7,60740.0,98.7374,98.7873,98.6474,98.6674,60740.0
2024-08-01 12:00:00,98.71,99.05,98.69,98.96,73357.0,98.6774,99.0173,98.6574,98.9273,73357.0
2024-08-01 12:05:00,98.95,99.11,98.94,99.11,75947.0,98.9173,99.0772,98.9073,99.0772,75947.0
2024-08-01 12:10:00,99.1,99.14,98.92,99.04,64566.0,99.0673,99.1072,98.8873,99.0073,64566.0
2024-08-01 12:15:00,99.04,99.33,99.03,99.08,57638.0,99.0073,99.2972,98.9973,99.0473,57638.0
2024-08-01 12:20:00,99.08,99.12,98.81,98.91,50084.0,99.0473,99.0872,98.7773,98.8773,50084.0
2024-08-01 12:25:00,98.9,99.07,98.9,99.02,43964.0,98.8673,99.0373,98.8673,98.9873,43964.0
2024-08-01 12:30:00,99.0,99.0,98.85,98.87,42871.0,98.9673,98.9673,98.8173,98.8373,42871.0
2024-08-01 12:35:00,98.87,98.95,98.72,98.77,69016.0,98.8373,98.9173,98.6874,98.7374,69016.0
2024-08-01 12:40:00,98.76,98.76,98.58,98.63,77313.0,98.7274,98.7274,98.5474,98.5974,77313.0
2024-08-01 12:45:00,98.63,98.76,98.6,98.64,63214.0,98.5974,98.7274,98.5674,98.6074,63214.0
2024-08-01 12:50:00,98.63,98.81,98.55,98.72,39980.0,98.5974,98.7773,98.5174,98.6874,39980.0
2024-08-01 12:55:00,98.71,98.89,98.65,98.82,48240.0,98.6774,98.8573,98.6174,98.7873,48240.0
2024-08-01 13:00:00,98.82,98.89,98.76,98.85,42876.0,98.7873,98.8573,98.7274,98.8173,42876.0
2024-08-01 13:05:00,98.84,98.89,98.68,98.77,52502.0,98.8073,98.8573,98.6474,98.7374,52502.0
2024-08-01 13:10:00,98.77,98.86,98.63,98.68,105837.0,98.7374,98.8273,98.5974,98.6474,105837.0
2024-08-01 13:15:00,98.68,98.76,98.6,98.6,22979.0,98.6474,98.7274,98.5674,98.5674,22979.0
2024-08-01 13:20:00,98.59,98.68,98.48,98.62,19699.0,98.5574,98.6474,98.4475,98.5874,19699.0
2024-08-01 13:25:00,98.64,98.64,98.43,98.52,56850.0,98.6074,98.6074,98.3975,98.4874,56850.0
2024-08-01 13:30:00,98.53,98.55,98.38,98.42,63780.0,98.4974,98.5174,98.3475,98.3875,63780.0
2024-08-01 13:35:00,98.42,98.52,98.32,98.48,49311.0,98.3875,98.4874,98.2875,98.4475,49311.0
2024-08-01 13:40:00,98.48,98.59,98.39,98.45,88451.0,98.4475,98.5574,98.3575,98.4175,88451.0
2024-08-01 13:45:00,98.44,98.55,98.44,98.54,36052.0,98.4075,98.5174,98.4075,98.5074,36052.0
2024-08-01 13:50:00,98.53,98.75,98.47,98.72,150715.0,98.4974,98.7174,98.4375,98.6874,150715.0
2024-08-01 13:55:00,98.72,98.77,98.55,98.75,38056.0,98.6874,98.7374,98.5174,98.7174,38056.0
2024-08-01 14:00:00,98.75,98.85,98.68,98.74,54854.0,98.7174,98.8173,98.6474,98.7074,54854.0
2024-08-01 14:05:00,98.73,98.89,98.62,98.62,95633.0,98.6974,98.8573,98.5874,98.5874,95633.0
2024-08-01 14:10:00,98.61,98.65,98.49,98.6,38937.0,98.5774,98.6174,98.4575,98.5674,38937.0
2024-08-01 14:15:00,98.61,98.63,98.46,98.48,28501.0,98.5774,98.5974,98.4275,98.4475,28501.0
2024-08-01 14:20:00,98.49,98.66,98.49,98.55,30727.0,98.4575,98.6274,98.4575,98.5174,30727.0
2024-08-01 14:25:00,98.55,98.7,98.49,98.63,36445.0,98.5174,98.6674,98.4575,98.5974,36445.0
2024-08-01 14:30:00,98.64,98.67,98.48,98.5,21896.0,98.6074,98.6374,98.4475,98.4674,21896.0
2024-08-01 14:35:00,98.49,98.63,98.49,98.57,32779.0,98.4575,98.5974,98.4575,98.5374,32779.0
2024-08-01 14:40:00,98.57,98.65,98.31,98.33,115039.0,98.5374,98.6174,98.2775,98.2975,115039.0
2024-08-01 14:45:00,98.35,98.39,98.29,98.3,147247.0,98.3175,98.3575,98.2575,98.2675,147247.0
2024-08-01 14:50:00,98.31,98.46,98.22,98.25,55150.0,98.2775,98.4275,98.1875,98.2175,55150.0
2024-08-01 14:55:00,98.25,98.43,98.21,98.35,74684.0,98.2175,98.3975,98.1775,98.3175,74684.0
2024-08-01 15:00:00,98.35,98.53,98.27,98.42,67615.0,98.3175,98.4974,98.2375,98.3875,67615.0
2024-08-01 15:05:00,98.41,98.45,98.28,98.44,42895.0,98.3775,98.4175,98.2475,98.4075,42895.0
2024-08-01 15:10:00,98.44,98.51,98.34,98.45,34931.0,98.4075,98.4774,98.3075,98.4175,34931.0
2024-08-01 15:15:00,98.45,98.54,98.35,98.53,44386.0,98.4175,98.5074,98.3175,98.4974,44386.0
2024-08-01 15:20:00,98.51,98.71,98.44,98.68,73414.0,98.4774,98.6774,98.4075,98.6474,73414.0
2024-08-01 15:25:00,98.69,98.84,98.65,98.78,69801.0,98.6574,98.8073,98.6174,98.7474,69801.0
2024-08-01 15:30:00,98.78,98.96,98.77,98.83,110853.0,98.7474,98.9273,98.7374,98.7973,110853.0
2024-08-01 15:35:00,98.86,98.94,98.75,98.92,86716.0,98.8273,98.9073,98.7174,98.8873,86716.0
2024-08-01 15:40:00,98.92,98.92,98.54,98.57,155611.0,98.8873,98.8873,98.5074,98.5374,155611.0
2024-08-01 15:45:00,98.56,98.87,98.56,98.75,88122.0,98.5274,98.8373,98.5274,98.7174,88122.0
2024-08-01 15:50:00,98.73,98.99,98.57,98.66,209827.0,98.6974,98.9573,98.5374,98.6274,209827.0
2024-08-01 15:55:00,98.66,98.82,98.62,98.67,391656.0,98.6274,98.7873,98.5874,98.6374,391656.0
2024-08-02 09:30:00,96.01,96.36,95.4,96.21,662602.0,95.9783,96.3282,95.3685,96.1782,662602.0
2024-08-02 09:35:00,96.21,96.69,96.09,96.64,308228.0,96.1782,96.658,96.0582,96.6081,308228.0
2024-08-02 09:40:00,96.65,96.86,96.29,96.32,247260.0,96.6181,96.828,96.2582,96.2882,247260.0
2024-08-02 09:45:00,96.33,96.48,95.84,96.09,458870.0,96.2982,96.4481,95.8083,96.0582,458870.0
2024-08-02 09:50:00,96.1,96.42,95.88,95.95,178929.0,96.0682,96.3881,95.8483,95.9183,178929.0
2024-08-02 09:55:00,95.96,96.02,95.56,95.96,162478.0,95.9283,95.9883,95.5284,95.9283,162478.0
2024-08-02 10:00:00,95.92,96.42,95.62,95.94,365111.0,95.8883,96.3881,95.5884,95.9083,365111.0
2024-08-02 10:05:00,95.93,95.93,95.63,95.72,215551.0,95.8983,95.8983,95.5984,95.6884,215551.0
2024-08-02 10:10:00,95.71,95.9,95.58,95.6,205723.0,95.6784,95.8683,95.5484,95.5684,205723.0
2024-08-02 10:15:00,95.6,95.76,95.34,95.46,262921.0,95.5684,95.7284,95.3085,95.4285,262921.0
2024-08-02 10:20:00,95.48,95.53,95.15,95.31,206950.0,95.4484,95.4984,95.1186,95.2785,206950.0
2024-08-02 10:25:00,95.32,95.52,95.11,95.28,268415.0,95.2885,95.4884,95.0786,95.2485,268415.0
2024-08-02 10:30:00,95.26,95.5,95.15,95.21,247062.0,95.2285,95.4684,95.1186,95.1785,247062.0
2024-08-02 10:35:00,95.2,95.29,95.01,95.01,138458.0,95.1685,95.2585,94.9786,94.9786,138458.0
2024-08-02 10:40:00,95.02,95.23,94.98,95.16,98576.0,94.9886,95.1985,94.9486,95.1286,98576.0
2024-08-02 10:45:00,95.17,95.48,95.0,95.45,99169.0,95.1385,95.4484,94.9686,95.4185,99169.0
2024-08-02 10:50:00,95.46,95.52,95.25,95.31,134636.0,95.4285,95.4884,95.2185,95.2785,134636.0
2024-08-02 10:55:00,95.32,95.34,94.85,94.97,99638.0,95.2885,95.3085,94.8187,94.9386,99638.0
2024-08-02 11:00:00,95.01,95.09,94.81,94.99,86569.0,94.9786,95.0586,94.7787,94.9586,86569.0
2024-08-02 11:05:00,94.98,94.99,94.73,94.94,123376.0,94.9486,94.9586,94.6987,94.9086,123376.0
2024-08-02 11:10:00,94.93,95.15,94.83,94.92,95198.0,94.8986,95.1186,94.7987,94.8886,95198.0
2024-08-02 11:15:00,94.91,95.08,94.79,94.79,131389.0,94.8786,95.0486,94.7587,94.7587,131389.0
2024-08-02 11:20:00,94.79,94.92,94.68,94.82,366427.0,94.7587,94.8886,94.6487,94.7887,366427.0
2024-08-02 11:25:00,94.81,94.88,94.62,94.8,87599.0,94.7787,94.8486,94.5887,94.7687,87599.0
2024-08-02 11:30:00,94.81,95.02,94.8,94.93,61473.0,94.7787,94.9886,94.7687,94.8986,61473.0
2024-08-02 11:35:00,94.93,95.17,94.85,94.9,92937.0,94.8986,95.1385,94.8187,94.8686,92937.0
2024-08-02 11:40:00,94.9,95.25,94.86,95.23,101397.0,94.8686,95.2185,94.8287,95.1985,101397.0
2024-08-02 11:45:00,95.21,95.38,95.18,95.32,65717.0,95.1785,95.3485,95.1485,95.2885,65717.0
2024-08-02 11:50:00,95.33,95.43,95.07,95.31,104985.0,95.2985,95.3985,95.0386,95.2785,104985.0
2024-08-02 11:55:00,95.31,95.73,95.31,95.56,130609.0,95.2785,95.6984,95.2785,95.5284,130609.0
2024-08-02 12:00:00,95.58,95.76,95.5,95.73,132904.0,95.5484,95.7284,95.4684,95.6984,132904.0
2024-08-02 12:05:00,95.71,95.93,95.68,95.72,239924.0,95.6784,95.8983,95.6484,95.6884,239924.0
2024-08-02 12:10:00,95.7,95.75,95.59,95.73,138854.0,95.6684,95.7184,95.5584,95.6984,138854.0
2024-08-02 12:15:00,95.71,95.87,95.68,95.87,161760.0,95.6784,95.8383,95.6484,95.8383,161760.0
2024-08-02 12:20:00,95.86,95.96,95.72,95.84,105704.0,95.8283,95.9283,95.6884,95.8083,105704.0
2024-08-02 12:25:00,95.87,96.08,95.74,96.08,284274.0,95.8383,96.0482,95.7084,96.0482,284274.0
2024-08-02 12:30:00,96.07,96.27,95.96,96.25,266239.0,96.0383,96.2382,95.9283,96.2182,266239.0
2024-08-02 12:35:00,96.25,96.53,96.18,96.49,195982.0,96.2182,96.4981,96.1482,96.4581,195982.0
2024-08-02 12:40:00,96.48,96.67,96.44,96.66,130105.0,96.4481,96.6381,96.4081,96.6281,130105.0
2024-08-02 12:45:00,96.64,96.67,96.4,96.42,63459.0,96.6081,96.6381,96.3681,96.3881,63459.0
2024-08-02 12:50:00,96.43,96.46,96.07,96.14,88973.0,96.3981,96.4281,96.0383,96.1082,88973.0
2024-08-02 12:55:00,96.17,96.41,96.04,96.32,66652.0,96.1382,96.3781,96.0083,96.2882,66652.0
2024-08-02 13:00:00,96.33,96.48,96.2,96.23,57504.0,96.2982,96.4481,96.1682,96.1982,57504.0
2024-08-02 13:05:00,96.29,96.29,96.09,96.14,43445.0,96.2582,96.2582,96.0582,96.1082,43445.0
2024-08-02 13:10:00,96.11,96.38,96.03,96.33,64033.0,96.0782,96.3481,95.9983,96.2982,64033.0
2024-08-02 13:15:00,96.35,96.38,96.13,96.22,98740.0,96.3182,96.3481,96.0982,96.1882,98740.0
2024-08-02 13:20:00,96.22,96.23,95.88,95.95,64312.0,96.1882,96.1982,95.8483,95.9183,64312.0
2024-08-02 13:25:00,95.95,96.13,95.93,96.05,68498.0,95.9183,96.0982,95.8983,96.0183,68498.0
2024-08-02 13:30:00,96.04,96.1,95.89,95.9,62674.0,96.0083,96.0682,95.8583,95.8683,62674.0
2024-08-02 13:35:00,95.91,95.92,95.73,95.78,60160.0,95.8783,95.8883,95.6984,95.7483,60160.0
2024-08-02 13:40:00,95.79,95.83,95.73,95.77,169614.0,95.7583,95.7983,95.6984,95.7384,169614.0
2024-08-02 13:45:00,95.79,95.9,95.79,95.81,119077.0,95.7583,95.8683,95.7583,95.7783,119077.0
2024-08-02 13:50:00,95.8,95.86,95.55,95.56,86684.0,95.7683,95.8283,95.5184,95.5284,86684.0
2024-08-02 13:55:00,95.55,95.61,95.38,95.38,50477.0,95.5184,95.5784,95.3485,95.3485,50477.0
2024-08-02 14:00:00,95.38,95.39,95.26,95.36,117280.0,95.3485,95.3585,95.2285,95.3285,117280.0
2024-08-02 14:05:00,95.37,95.43,95.25,95.28,39156.0,95.3385,95.3985,95.2185,95.2485,39156.0
2024-08-02 14:10:00,95.28,95.28,95.03,95.07,93690.0,95.2485,95.2485,94.9986,95.0386,93690.0
2024-08-02 14:15:00,95.06,95.22,95.0,95.22,179655.0,95.0286,95.1885,94.9686,95.1885,179655.0
2024-08-02 14:20:00,95.22,95.4,95.19,95.38,180792.0,95.1885,95.3685,95.1585,95.3485,180792.0
2024-08-02 14:25:00,95.38,95.51,95.33,95.5,92543.0,95.3485,95.4784,95.2985,95.4684,92543.0
2024-08-02 14:30:00,95.49,95.62,95.43,95.43,79907.0,95.4584,95.5884,95.3985,95.3985,79907.0
2024-08-02 14:35:00,95.43,95.48,95.3,95.39,66684.0,95.3985,95.4484,95.2685,95.3585,66684.0
2024-08-02 14:40:00,95.4,95.6,95.36,95.5,96112.0,95.3685,95.5684,95.3285,95.4684,96112.0
2024-08-02 14:45:00,95.49,95.61,95.33,95.53,82191.0,95.4584,95.5784,95.2985,95.4984,82191.0
2024-08-02 14:50:00,95.53,95.66,95.45,95.66,54388.0,95.4984,95.6284,95.4185,95.6284,54388.0
2024-08-02 14:55:00,95.66,95.81,95.64,95.77,144149.0,95.6284,95.7783,95.6084,95.7384,144149.0
2024-08-02 15:00:00,95.77,96.03,95.75,95.98,129909.0,95.7384,95.9983,95.7184,95.9483,129909.0
2024-08-02 15:05:00,95.98,95.99,95.76,95.82,128595.0,95.9483,95.9583,95.7284,95.7883,128595.0
2024-08-02 15:10:00,95.81,95.98,95.72,95.97,176310.0,95.7783,95.9483,95.6884,95.9383,176310.0
2024-08-02 15:15:00,95.98,96.08,95.88,95.9,69063.0,95.9483,96.0482,95.8483,95.8683,69063.0
2024-08-02 15:20:00,95.9,95.93,95.78,95.9,100696.0,95.8683,95.8983,95.7483,95.8683,100696.0
2024-08-02 15:25:00,95.91,96.08,95.81,96.08,71834.0,95.8783,96.0482,95.7783,96.0482,71834.0
2024-08-02 15:30:00,96.08,96.25,95.97,96.19,118283.0,96.0482,96.2182,95.9383,96.1582,118283.0
2024-08-02 15:35:00,96.19,96.27,96.05,96.09,231795.0,96.1582,96.2382,96.0183,96.0582,231795.0
2024-08-02 15:40:00,96.06,96.23,95.96,96.23,179039.0,96.0283,96.1982,95.9283,96.1982,179039.0
2024-08-02 15:45:00,96.22,96.54,96.18,96.4,310967.0,96.1882,96.5081,96.1482,96.3681,310967.0
2024-08-02 15:50:00,96.4,96.55,96.31,96.38,308212.0,96.3681,96.5181,96.2782,96.3481,308212.0
2024-08-02 15:55:00,96.39,96.58,96.39,96.41,722072.0,96.3581,96.5481,96.3581,96.3781,722072.0
2024-08-05 09:30:00,91.34,92.73,91.0,92.44,861958.0,91.3098,92.6994,90.9699,92.4095,861958.0
2024-08-05 09:35:00,92.44,92.85,92.2,92.42,719744.0,92.4095,92.8193,92.1695,92.3895,719744.0
2024-08-05 09:40:00,92.39,92.53,91.65,92.36,432033.0,92.3595,92.4994,91.6197,92.3295,432033.0
2024-08-05 09:45:00,92.33,93.1,92.28,93.08,468173.0,92.2995,93.0692,92.2495,93.0492,468173.0
2024-08-05 09:50:00,93.05,93.63,92.94,93.26,224871.0,93.0192,93.5991,92.9093,93.2292,224871.0
2024-08-05 09:55:00,93.26,93.56,93.1,93.12,171786.0,93.2292,93.5291,93.0692,93.0892,171786.0
2024-08-05 10:00:00,93.18,94.04,93.18,93.44,168083.0,93.1492,94.0089,93.1492,93.4091,168083.0
2024-08-05 10:05:00,93.45,93.51,92.9,92.98,144416.0,93.4191,93.4791,92.8693,92.9493,144416.0
2024-08-05 10:10:00,92.97,92.97,92.54,92.68,124105.0,92.9393,92.9393,92.5094,92.6494,124105.0
2024-08-05 10:15:00,92.64,92.82,92.44,92.76,155672.0,92.6094,92.7893,92.4095,92.7293,155672.0
2024-08-05 10:20:00,92.73,92.74,92.16,92.33,165936.0,92.6994,92.7094,92.1295,92.2995,165936.0
2024-08-05 10:25:00,92.32,92.53,92.01,92.01,127360.0,92.2895,92.4994,91.9796,91.9796,127360.0
2024-08-05 10:30:00,92.01,92.38,91.97,92.24,156541.0,91.9796,92.3495,91.9396,92.2095,156541.0
2024-08-05 10:35:00,92.24,92.29,91.74,91.9,173583.0,92.2095,92.2595,91.7097,91.8696,173583.0
2024-08-05 10:40:00,91.9,92.34,91.84,92.27,132834.0,91.8696,92.3095,91.8096,92.2395,132834.0
2024-08-05 10:45:00,92.3,92.56,92.25,92.35,90089.0,92.2695,92.5294,92.2195,92.3195,90089.0
2024-08-05 10:50:00,92.37,92.85,92.24,92.73,124666.0,92.3395,92.8193,92.2095,92.6994,124666.0
2024-08-05 10:55:00,92.72,92.75,92.19,92.25,108211.0,92.6894,92.7193,92.1595,92.2195,108211.0
2024-08-05 11:00:00,92.24,92.29,92.07,92.2,90733.0,92.2095,92.2595,92.0396,92.1695,90733.0
2024-08-05 11:05:00,92.16,92.74,92.13,92.74,101181.0,92.1295,92.7094,92.0996,92.7094,101181.0
2024-08-05 11:10:00,92.75,92.95,92.58,92.81,128522.0,92.7193,92.9193,92.5494,92.7793,128522.0
2024-08-05 11:15:00,92.81,92.93,92.73,92.82,69144.0,92.7793,92.8993,92.6994,92.7893,69144.0
2024-08-05 11:20:00,92.8,93.08,92.73,93.07,181398.0,92.7693,93.0492,92.6994,93.0392,181398.0
2024-08-05 11:25:00,93.05,93.39,92.99,93.06,219112.0,93.0192,93.3591,92.9593,93.0292,219112.0
2024-08-05 11:30:00,93.07,93.35,92.97,93.3,104335.0,93.0392,93.3192,92.9393,93.2692,104335.0
2024-08-05 11:35:00,93.28,93.64,93.22,93.58,161484.0,93.2492,93.6091,93.1892,93.5491,161484.0
2024-08-05 11:40:00,93.59,93.69,93.44,93.52,127473.0,93.5591,93.659,93.4091,93.4891,127473.0
2024-08-05 11:45:00,93.54,93.58,93.27,93.3,212751.0,93.5091,93.5491,93.2392,93.2692,212751.0
2024-08-05 11:50:00,93.31,93.67,93.21,93.58,269232.0,93.2792,93.639,93.1792,93.5491,269232.0
2024-08-05 11:55:00,93.59,93.85,93.46,93.84,131303.0,93.5591,93.819,93.4291,93.809,131303.0
2024-08-05 12:00:00,93.83,94.01,93.69,93.89,116208.0,93.799,93.9789,93.659,93.859,116208.0
2024-08-05 12:05:00,93.91,94.05,93.8,94.05,79053.0,93.879,94.0189,93.769,94.0189,79053.0
2024-08-05 12:10:00,94.05,94.05,93.7,93.99,113008.0,94.0189,94.0189,93.669,93.9589,113008.0
2024-08-05 12:15:00,94.0,94.24,93.98,94.2,98800.0,93.9689,94.2089,93.9489,94.1689,98800.0
2024-08-05 12:20:00,94.2,94.39,94.05,94.33,141439.0,94.1689,94.3588,94.0189,94.2988,141439.0
2024-08-05 12:25:00,94.31,94.58,94.23,94.58,118338.0,94.2788,94.5487,94.1989,94.5487,118338.0
2024-08-05 12:30:00,94.57,94.6,94.27,94.38,146620.0,94.5387,94.5687,94.2388,94.3488,146620.0
2024-08-05 12:35:00,94.39,94.4,94.03,94.14,121500.0,94.3588,94.3688,93.9989,94.1089,121500.0
2024-08-05 12:40:00,94.14,94.27,93.93,94.03,121749.0,94.1089,94.2388,93.899,93.9989,121749.0
2024-08-05 12:45:00,94.04,94.06,93.69,93.69,90637.0,94.0089,94.0289,93.659,93.659,90637.0
2024-08-05 12:50:00,93.68,93.69,93.43,93.49,78807.0,93.649,93.659,93.3991,93.4591,78807.0
2024-08-05 12:55:00,93.48,93.63,93.39,93.5,125366.0,93.4491,93.5991,93.3591,93.4691,125366.0
2024-08-05 13:00:00,93.51,93.64,93.4,93.46,92504.0,93.4791,93.6091,93.3691,93.4291,92504.0
2024-08-05 13:05:00,93.45,93.55,93.26,93.43,92588.0,93.4191,93.5191,93.2292,93.3991,92588.0
2024-08-05 13:10:00,93.44,93.54,93.16,93.23,128409.0,93.4091,93.5091,93.1292,93.1992,128409.0
2024-08-05 13:15:00,93.22,93.55,93.19,93.5,157200.0,93.1892,93.5191,93.1592,93.4691,157200.0
2024-08-05 13:20:00,93.49,93.63,93.42,93.53,67073.0,93.4591,93.5991,93.3891,93.4991,67073.0
2024-08-05 13:25:00,93.53,93.74,93.38,93.4,196193.0,93.4991,93.709,93.3491,93.3691,196193.0
2024-08-05 13:30:00,93.41,93.62,93.32,93.59,142530.0,93.3791,93.5891,93.2892,93.5591,142530.0
2024-08-05 13:35:00,93.6,93.72,93.45,93.69,78215.0,93.5691,93.689,93.4191,93.659,78215.0
2024-08-05 13:40:00,93.68,93.87,93.63,93.72,91263.0,93.649,93.839,93.5991,93.689,91263.0
2024-08-05 13:45:00,93.72,93.9,93.66,93.78,114433.0,93.689,93.869,93.629,93.749,114433.0
2024-08-05 13:50:00,93.77,93.93,93.65,93.65,83685.0,93.739,93.899,93.6191,93.6191,83685.0
2024-08-05 13:55:00,93.64,93.85,93.64,93.75,62460.0,93.6091,93.819,93.6091,93.719,62460.0
2024-08-05 14:00:00,93.75,93.75,93.54,93.54,102012.0,93.719,93.719,93.5091,93.5091,102012.0
2024-08-05 14:05:00,93.54,93.76,93.53,93.67,79571.0,93.5091,93.729,93.4991,93.639,79571.0
2024-08-05 14:10:00,93.66,93.77,93.62,93.62,71525.0,93.629,93.739,93.5891,93.5891,71525.0
2024-08-05 14:15:00,93.64,93.72,93.56,93.65,68523.0,93.6091,93.689,93.5291,93.6191,68523.0
2024-08-05 14:20:00,93.65,93.73,93.6,93.69,76143.0,93.6191,93.699,93.5691,93.659,76143.0
2024-08-05 14:25:00,93.7,93.76,93.57,93.66,97641.0,93.669,93.729,93.5391,93.629,97641.0
2024-08-05 14:30:00,93.66,93.72,93.42,93.43,160914.0,93.629,93.689,93.3891,93.3991,160914.0
2024-08-05 14:35:00,93.43,93.52,93.27,93.37,84662.0,93.3991,93.4891,93.2392,93.3391,84662.0
2024-08-05 14:40:00,93.37,93.51,93.24,93.26,52451.0,93.3391,93.4791,93.2092,93.2292,52451.0
2024-08-05 14:45:00,93.27,93.38,93.18,93.27,103613.0,93.2392,93.3491,93.1492,93.2392,103613.0
2024-08-05 14:50:00,93.28,93.55,93.26,93.4,159366.0,93.2492,93.5191,93.2292,93.3691,159366.0
2024-08-05 14:55:00,93.41,93.44,92.99,93.03,198441.0,93.3791,93.4091,92.9593,92.9993,198441.0
2024-08-05 15:00:00,93.01,93.21,93.0,93.18,76045.0,92.9793,93.1792,92.9693,93.1492,76045.0
2024-08-05 15:05:00,93.18,93.23,93.08,93.15,51552.0,93.1492,93.1992,93.0492,93.1192,51552.0
2024-08-05 15:10:00,93.16,93.18,93.03,93.06,76816.0,93.1292,93.1492,92.9993,93.0292,76816.0
2024-08-05 15:15:00,93.05,93.13,92.93,93.02,91828.0,93.0192,93.0992,92.8993,92.9893,91828.0
2024-08-05 15:20:00,93.03,93.31,93.03,93.3,151631.0,92.9993,93.2792,92.9993,93.2692,151631.0
2024-08-05 15:25:00,93.3,93.49,93.24,93.48,87682.0,93.2692,93.4591,93.2092,93.4491,87682.0
2024-08-05 15:30:00,93.5,93.59,93.38,93.52,66874.0,93.4691,93.5591,93.3491,93.4891,66874.0
2024-08-05 15:35:00,93.5,93.7,93.46,93.57,91127.0,93.4691,93.669,93.4291,93.5391,91127.0
2024-08-05 15:40:00,93.58,93.65,93.45,93.49,99557.0,93.5491,93.6191,93.4191,93.4591,99557.0
2024-08-05 15:45:00,93.46,93.51,93.28,93.35,147096.0,93.4291,93.4791,93.2492,93.3192,147096.0
2024-08-05 15:50:00,93.35,93.67,93.26,93.33,263960.0,93.3192,93.639,93.2292,93.2992,263960.0
2024-08-05 15:55:00,93.34,93.44,93.22,93.38,579102.0,93.3092,93.4091,93.1892,93.3491,579102.0
2024-08-06 09:30:00,94.21,94.28,92.98,93.23,239366.0,94.1789,94.2488,92.9493,93.1992,239366.0
2024-08-06 09:35:00,93.23,93.48,92.96,93.42,115515.0,93.1992,93.4491,92.9293,93.3891,115515.0
2024-08-06 09:40:00,93.41,93.6,93.23,93.59,146293.0,93.3791,93.5691,93.1992,93.5591,146293.0
2024-08-06 09:45:00,93.58,93.88,93.46,93.8,119639.0,93.5491,93.849,93.4291,93.769,119639.0
2024-08-06 09:50:00,93.8,94.21,93.76,94.18,181366.0,93.769,94.1789,93.729,94.1489,181366.0
2024-08-06 09:55:00,94.18,94.45,94.15,94.43,83378.0,94.1489,94.4188,94.1189,94.3988,83378.0
2024-08-06 10:00:00,94.43,94.43,94.12,94.29,86743.0,94.3988,94.3988,94.0889,94.2588,86743.0
2024-08-06 10:05:00,94.28,94.86,94.28,94.77,132160.0,94.2488,94.8287,94.2488,94.7387,132160.0
2024-08-06 10:10:00,94.78,94.9,94.59,94.63,114186.0,94.7487,94.8686,94.5587,94.5987,114186.0
2024-08-06 10:15:00,94.63,94.74,94.46,94.6,61912.0,94.5987,94.7087,94.4288,94.5687,61912.0
2024-08-06 10:20:00,94.59,94.86,94.52,94.85,78461.0,94.5587,94.8287,94.4888,94.8187,78461.0
2024-08-06 10:25:00,94.85,94.93,94.53,94.57,50257.0,94.8187,94.8986,94.4988,94.5387,50257.0
2024-08-06 10:30:00,94.59,94.8,94.49,94.8,78702.0,94.5587,94.7687,94.4588,94.7687,78702.0
2024-08-06 10:35:00,94.83,94.99,94.78,94.89,142637.0,94.7987,94.9586,94.7487,94.8586,142637.0
2024-08-06 10:40:00,94.88,94.99,94.77,94.94,79401.0,94.8486,94.9586,94.7387,94.9086,79401.0
2024-08-06 10:45:00,94.96,95.45,94.95,95.43,109840.0,94.9286,95.4185,94.9186,95.3985,109840.0
2024-08-06 10:50:00,95.44,95.48,95.18,95.32,68804.0,95.4085,95.4484,95.1485,95.2885,68804.0
2024-08-06 10:55:00,95.32,95.35,95.04,95.26,84287.0,95.2885,95.3185,95.0086,95.2285,84287.0
2024-08-06 11:00:00,95.26,95.32,94.98,95.03,117917.0,95.2285,95.2885,94.9486,94.9986,117917.0
2024-08-06 11:05:00,95.05,95.34,95.01,95.22,164334.0,95.0186,95.3085,94.9786,95.1885,164334.0
2024-08-06 11:10:00,95.21,95.23,94.93,94.96,165316.0,95.1785,95.1985,94.8986,94.9286,165316.0
2024-08-06 11:15:00,94.96,95.06,94.88,94.91,99806.0,94.9286,95.0286,94.8486,94.8786,99806.0
2024-08-06 11:20:00,94.92,94.99,94.66,94.74,68930.0,94.8886,94.9586,94.6287,94.7087,68930.0
2024-08-06 11:25:00,94.72,94.8,94.5,94.53,91743.0,94.6887,94.7687,94.4688,94.4988,91743.0
2024-08-06 11:30:00,94.54,94.84,94.52,94.8,136743.0,94.5088,94.8087,94.4888,94.7687,136743.0
2024-08-06 11:35:00,94.81,94.96,94.66,94.85,66165.0,94.7787,94.9286,94.6287,94.8187,66165.0
2024-08-06 11:40:00,94.85,94.96,94.66,94.82,98296.0,94.8187,94.9286,94.6287,94.7887,98296.0
2024-08-06 11:45:00,94.83,94.95,94.7,94.93,140329.0,94.7987,94.9186,94.6687,94.8986,140329.0
2024-08-06 11:50:00,94.94,95.08,94.91,94.93,128126.0,94.9086,95.0486,94.8786,94.8986,128126.0
2024-08-06 11:55:00,94.92,94.99,94.75,94.91,61918.0,94.8886,94.9586,94.7187,94.8786,61918.0
2024-08-06 12:00:00,94.92,94.98,94.81,94.88,62070.0,94.8886,94.9486,94.7787,94.8486,62070.0
2024-08-06 12:05:00,94.89,95.03,94.82,95.0,28523.0,94.8586,94.9986,94.7887,94.9686,28523.0
2024-08-06 12:10:00,95.01,95.05,94.85,94.91,67491.0,94.9786,95.0186,94.8187,94.8786,67491.0
2024-08-06 12:15:00,94.92,95.06,94.88,95.01,87825.0,94.8886,95.0286,94.8486,94.9786,87825.0
2024-08-06 12:20:00,95.0,95.01,94.84,95.0,90608.0,94.9686,94.9786,94.8087,94.9686,90608.0
2024-08-06 12:25:00,95.02,95.08,94.88,95.05,34238.0,94.9886,95.0486,94.8486,95.0186,34238.0
2024-08-06 12:30:00,95.04,95.05,94.91,94.98,21291.0,95.0086,95.0186,94.8786,94.9486,21291.0
2024-08-06 12:35:00,95.0,95.0,94.8,94.89,47931.0,94.9686,94.9686,94.7687,94.8586,47931.0
2024-08-06 12:40:00,94.89,94.93,94.78,94.78,28052.0,94.8586,94.8986,94.7487,94.7487,28052.0
2024-08-06 12:45:00,94.79,94.9,94.72,94.72,35977.0,94.7587,94.8686,94.6887,94.6887,35977.0
2024-08-06 12:50:00,94.73,95.14,94.73,95.13,55237.0,94.6987,95.1086,94.6987,95.0986,55237.0
2024-08-06 12:55:00,95.11,95.12,95.05,95.05,30890.0,95.0786,95.0886,95.0186,95.0186,30890.0
2024-08-06 13:00:00,95.06,95.15,95.03,95.04,19174.0,95.0286,95.1186,94.9986,95.0086,19174.0
2024-08-06 13:05:00,95.01,95.06,94.86,94.91,26416.0,94.9786,95.0286,94.8287,94.8786,26416.0
2024-08-06 13:10:00,94.93,95.02,94.91,94.99,26229.0,94.8986,94.9886,94.8786,94.9586,26229.0
2024-08-06 13:15:00,95.0,95.07,94.93,94.98,31400.0,94.9686,95.0386,94.8986,94.9486,31400.0
2024-08-06 13:20:00,94.99,95.06,94.9,94.94,26938.0,94.9586,95.0286,94.8686,94.9086,26938.0
2024-08-06 13:25:00,94.93,95.15,94.93,95.14,33575.0,94.8986,95.1186,94.8986,95.1086,33575.0
2024-08-06 13:30:00,95.15,95.23,95.14,95.21,44448.0,95.1186,95.1985,95.1086,95.1785,44448.0
2024-08-06 13:35:00,95.21,95.28,95.12,95.25,48066.0,95.1785,95.2485,95.0886,95.2185,48066.0
2024-08-06 13:40:00,95.26,95.28,95.01,95.1,41357.0,95.2285,95.2485,94.9786,95.0686,41357.0
2024-08-06 13:45:00,95.1,95.2,95.01,95.19,49731.0,95.0686,95.1685,94.9786,95.1585,49731.0
2024-08-06 13:50:00,95.2,95.32,95.18,95.31,24395.0,95.1685,95.2885,95.1485,95.2785,24395.0
2024-08-06 13:55:00,95.31,95.56,95.3,95.43,47898.0,95.2785,95.5284,95.2685,95.3985,47898.0
2024-08-06 14:00:00,95.43,95.57,95.43,95.52,28619.0,95.3985,95.5384,95.3985,95.4884,28619.0
2024-08-06 14:05:00,95.52,95.6,95.47,95.58,21756.0,95.4884,95.5684,95.4384,95.5484,21756.0
2024-08-06 14:10:00,95.6,95.86,95.58,95.83,41749.0,95.5684,95.8283,95.5484,95.7983,41749.0
2024-08-06 14:15:00,95.82,96.07,95.82,96.07,37245.0,95.7883,96.0383,95.7883,96.0383,37245.0
2024-08-06 14:20:00,96.06,96.17,95.99,96.09,120785.0,96.0283,96.1382,95.9583,96.0582,120785.0
2024-08-06 14:25:00,96.09,96.11,95.88,95.96,96445.0,96.0582,96.0782,95.8483,95.9283,96445.0
2024-08-06 14:30:00,95.96,95.97,95.77,95.87,62260.0,95.9283,95.9383,95.7384,95.8383,62260.0
2024-08-06 14:35:00,95.87,95.97,95.82,95.93,46479.0,95.8383,95.9383,95.7883,95.8983,46479.0
2024-08-06 14:40:00,95.94,95.94,95.77,95.83,84013.0,95.9083,95.9083,95.7384,95.7983,84013.0
2024-08-06 14:45:00,95.81,95.82,95.69,95.75,88205.0,95.7783,95.7883,95.6584,95.7184,88205.0
2024-08-06 14:50:00,95.75,95.75,95.62,95.63,86708.0,95.7184,95.7184,95.5884,95.5984,86708.0
2024-08-06 14:55:00,95.64,95.67,95.3,95.31,137583.0,95.6084,95.6384,95.2685,95.2785,137583.0
2024-08-06 15:00:00,95.3,95.31,94.98,94.99,117172.0,95.2685,95.2785,94.9486,94.9586,117172.0
2024-08-06 15:05:00,94.99,95.06,94.79,94.93,298418.0,94.9586,95.0286,94.7587,94.8986,298418.0
2024-08-06 15:10:00,94.92,95.16,94.88,95.09,100221.0,94.8886,95.1286,94.8486,95.0586,100221.0
2024-08-06 15:15:00,95.08,95.1,94.64,94.83,212276.0,95.0486,95.0686,94.6087,94.7987,212276.0
2024-08-06 15:20:00,94.82,95.18,94.8,95.18,74526.0,94.7887,95.1485,94.7687,95.1485,74526.0
2024-08-06 15:25:00,95.18,95.2,94.8,94.84,119950.0,95.1485,95.1685,94.7687,94.8087,119950.0
2024-08-06 15:30:00,94.85,94.98,94.7,94.78,121732.0,94.8187,94.9486,94.6687,94.7487,121732.0
2024-08-06 15:35:00,94.78,94.91,94.7,94.89,124501.0,94.7487,94.8786,94.6687,94.8586,124501.0
2024-08-06 15:40:00,94.89,94.93,94.65,94.66,164633.0,94.8586,94.8986,94.6187,94.6287,164633.0
2024-08-06 15:45:00,94.66,94.73,94.54,94.58,229596.0,94.6287,94.6987,94.5088,94.5487,229596.0
2024-08-06 15:50:00,94.57,94.63,94.35,94.51,266687.0,94.5387,94.5987,94.3188,94.4788,266687.0
2024-08-06 15:55:00,94.52,94.6,94.39,94.43,565523.0,94.4888,94.5687,94.3588,94.3988,565523.0
2024-08-07 09:30:00,96.07,96.07,94.74,95.12,227335.0,96.0383,96.0383,94.7087,95.0886,227335.0
2024-08-07 09:35:00,95.12,95.12,94.73,94.79,97942.0,95.0886,95.0886,94.6987,94.7587,97942.0
2024-08-07 09:40:00,94.78,94.86,94.46,94.79,151045.0,94.7487,94.8287,94.4288,94.7587,151045.0
2024-08-07 09:45:00,94.79,95.13,94.67,94.75,149681.0,94.7587,95.0986,94.6387,94.7187,149681.0
2024-08-07 09:50:00,94.76,95.07,94.76,94.94,114771.0,94.7287,95.0386,94.7287,94.9086,114771.0
2024-08-07 09:55:00,94.9,95.15,94.86,94.92,82542.0,94.8686,95.1186,94.8287,94.8886,82542.0
2024-08-07 10:00:00,94.89,95.01,94.47,94.48,120936.0,94.8586,94.9786,94.4388,94.4488,120936.0
2024-08-07 10:05:00,94.48,94.67,94.29,94.58,112790.0,94.4488,94.6387,94.2588,94.5487,112790.0
2024-08-07 10:10:00,94.58,94.65,94.22,94.25,59350.0,94.5487,94.6187,94.1889,94.2189,59350.0
2024-08-07 10:15:00,94.25,94.54,94.23,94.42,74532.0,94.2189,94.5088,94.1989,94.3888,74532.0
2024-08-07 10:20:00,94.42,94.62,94.29,94.48,65286.0,94.3888,94.5887,94.2588,94.4488,65286.0
2024-08-07 10:25:00,94.48,94.48,94.04,94.04,115313.0,94.4488,94.4488,94.0089,94.0089,115313.0
2024-08-07 10:30:00,94.05,94.34,94.01,94.17,107028.0,94.0189,94.3088,93.9789,94.1389,107028.0
2024-08-07 10:35:00,94.17,94.33,93.99,94.14,84997.0,94.1389,94.2988,93.9589,94.1089,84997.0
2024-08-07 10:40:00,94.13,94.61,94.12,94.61,41361.0,94.0989,94.5787,94.0889,94.5787,41361.0
2024-08-07 10:45:00,94.62,94.84,94.55,94.61,103619.0,94.5887,94.8087,94.5188,94.5787,103619.0
2024-08-07 10:50:00,94.6,94.68,94.5,94.63,60722.0,94.5687,94.6487,94.4688,94.5987,60722.0
2024-08-07 10:55:00,94.61,94.8,94.57,94.63,36114.0,94.5787,94.7687,94.5387,94.5987,36114.0
2024-08-07 11:00:00,94.67,94.76,94.46,94.68,110717.0,94.6387,94.7287,94.4288,94.6487,110717.0
2024-08-07 11:05:00,94.68,94.86,94.67,94.67,41664.0,94.6487,94.8287,94.6387,94.6387,41664.0
2024-08-07 11:10:00,94.67,94.7,94.41,94.45,100982.0,94.6387,94.6687,94.3788,94.4188,100982.0
2024-08-07 11:15:00,94.45,94.54,94.24,94.32,51272.0,94.4188,94.5088,94.2089,94.2888,51272.0
2024-08-07 11:20:00,94.3,94.47,94.27,94.45,54361.0,94.2688,94.4388,94.2388,94.4188,54361.0
2024-08-07 11:25:00,94.44,94.44,94.23,94.35,32697.0,94.4088,94.4088,94.1989,94.3188,32697.0
2024-08-07 11:30:00,94.35,94.48,94.35,94.4,30943.0,94.3188,94.4488,94.3188,94.3688,30943.0
2024-08-07 11:35:00,94.41,94.5,94.28,94.28,22133.0,94.3788,94.4688,94.2488,94.2488,22133.0
2024-08-07 11:40:00,94.27,94.32,94.05,94.06,80184.0,94.2388,94.2888,94.0189,94.0289,80184.0
2024-08-07 11:45:00,94.06,94.07,93.85,93.93,130500.0,94.0289,94.0389,93.819,93.899,130500.0
2024-08-07 11:50:00,93.94,94.19,93.9,94.0,170607.0,93.909,94.1589,93.869,93.9689,170607.0
2024-08-07 11:55:00,94.0,94.15,93.99,94.04,101439.0,93.9689,94.1189,93.9589,94.0089,101439.0
2024-08-07 12:00:00,94.06,94.14,93.78,93.83,114620.0,94.0289,94.1089,93.749,93.799,114620.0
2024-08-07 12:05:00,93.8,94.02,93.8,93.96,39723.0,93.769,93.9889,93.769,93.9289,39723.0
2024-08-07 12:10:00,93.93,94.17,93.91,94.15,28576.0,93.899,94.1389,93.879,94.1189,28576.0
2024-08-07 12:15:00,94.12,94.23,93.97,93.99,52673.0,94.0889,94.1989,93.9389,93.9589,52673.0
2024-08-07 12:20:00,93.97,94.11,93.91,94.06,85609.0,93.9389,94.0789,93.879,94.0289,85609.0
2024-08-07 12:25:00,94.09,94.12,93.92,94.0,29962.0,94.0589,94.0889,93.889,93.9689,29962.0
2024-08-07 12:30:00,94.0,94.0,93.72,93.87,27040.0,93.9689,93.9689,93.689,93.839,27040.0
2024-08-07 12:35:00,93.87,93.96,93.81,93.84,31677.0,93.839,93.9289,93.779,93.809,31677.0
2024-08-07 12:40:00,93.85,93.92,93.63,93.65,63271.0,93.819,93.889,93.5991,93.6191,63271.0
2024-08-07 12:45:00,93.71,93.82,93.49,93.59,191791.0,93.679,93.789,93.4591,93.5591,191791.0
2024-08-07 12:50:00,93.6,93.65,93.36,93.58,168898.0,93.5691,93.6191,93.3291,93.5491,168898.0
2024-08-07 12:55:00,93.57,93.65,93.43,93.45,44235.0,93.5391,93.6191,93.3991,93.4191,44235.0
2024-08-07 13:00:00,93.44,93.5,93.16,93.27,53739.0,93.4091,93.4691,93.1292,93.2392,53739.0
2024-08-07 13:05:00,93.27,93.38,93.02,93.06,209381.0,93.2392,93.3491,92.9893,93.0292,209381.0
2024-08-07 13:10:00,93.05,93.28,93.0,93.09,110585.0,93.0192,93.2492,92.9693,93.0592,110585.0
2024-08-07 13:15:00,93.08,93.15,92.89,92.98,71534.0,93.0492,93.1192,92.8593,92.9493,71534.0
2024-08-07 13:20:00,92.98,93.13,92.98,93.1,94050.0,92.9493,93.0992,92.9493,93.0692,94050.0
2024-08-07 13:25:00,93.12,93.21,92.94,92.96,75695.0,93.0892,93.1792,92.9093,92.9293,75695.0
2024-08-07 13:30:00,93.0,93.2,92.94,93.19,133004.0,92.9693,93.1692,92.9093,93.1592,133004.0
2024-08-07 13:35:00,93.2,93.27,93.06,93.1,40439.0,93.1692,93.2392,93.0292,93.0692,40439.0
2024-08-07 13:40:00,93.1,93.13,93.0,93.0,75416.0,93.0692,93.0992,92.9693,92.9693,75416.0
2024-08-07 13:45:00,93.0,93.08,92.81,92.91,48835.0,92.9693,93.0492,92.7793,92.8793,48835.0
2024-08-07 13:50:00,92.92,92.98,92.84,92.9,20978.0,92.8893,92.9493,92.8093,92.8693,20978.0
2024-08-07 13:55:00,92.88,92.89,92.51,92.74,358041.0,92.8493,92.8593,92.4794,92.7094,358041.0
2024-08-07 14:00:00,92.73,92.85,92.7,92.76,129147.0,92.6994,92.8193,92.6694,92.7293,129147.0
2024-08-07 14:05:00,92.75,92.88,92.58,92.58,115018.0,92.7193,92.8493,92.5494,92.5494,115018.0
2024-08-07 14:10:00,92.58,92.6,92.26,92.26,245121.0,92.5494,92.5694,92.2295,92.2295,245121.0
2024-08-07 14:15:00,92.28,92.51,92.15,92.46,214053.0,92.2495,92.4794,92.1195,92.4294,214053.0
2024-08-07 14:20:00,92.45,92.49,92.3,92.31,52622.0,92.4194,92.4594,92.2695,92.2795,52622.0
2024-08-07 14:25:00,92.35,92.63,92.35,92.44,115289.0,92.3195,92.5994,92.3195,92.4095,115289.0
2024-08-07 14:30:00,92.42,92.51,92.22,92.32,202186.0,92.3895,92.4794,92.1895,92.2895,202186.0
2024-08-07 14:35:00,92.29,92.4,92.23,92.31,42502.0,92.2595,92.3695,92.1995,92.2795,42502.0
2024-08-07 14:40:00,92.31,92.53,92.31,92.38,122024.0,92.2795,92.4994,92.2795,92.3495,122024.0
2024-08-07 14:45:00,92.37,92.53,92.19,92.35,140759.0,92.3395,92.4994,92.1595,92.3195,140759.0
2024-08-07 14:50:00,92.36,92.39,92.2,92.25,87191.0,92.3295,92.3595,92.1695,92.2195,87191.0
2024-08-07 14:55:00,92.27,92.38,92.19,92.24,49881.0,92.2395,92.3495,92.1595,92.2095,49881.0
2024-08-07 15:00:00,92.24,92.71,92.12,92.71,85730.0,92.2095,92.6794,92.0896,92.6794,85730.0
2024-08-07 15:05:00,92.7,92.79,92.54,92.64,85101.0,92.6694,92.7593,92.5094,92.6094,85101.0
2024-08-07 15:10:00,92.64,92.8,92.52,92.52,106622.0,92.6094,92.7693,92.4894,92.4894,106622.0
2024-08-07 15:15:00,92.52,92.84,92.52,92.79,133926.0,92.4894,92.8093,92.4894,92.7593,133926.0
2024-08-07 15:20:00,92.8,92.84,92.59,92.64,54553.0,92.7693,92.8093,92.5594,92.6094,54553.0
2024-08-07 15:25:00,92.62,92.72,92.57,92.7,55533.0,92.5894,92.6894,92.5394,92.6694,55533.0
2024-08-07 15:30:00,92.68,92.71,92.49,92.58,194733.0,92.6494,92.6794,92.4594,92.5494,194733.0
2024-08-07 15:35:00,92.56,92.86,92.55,92.77,79743.0,92.5294,92.8293,92.5194,92.7393,79743.0
2024-08-07 15:40:00,92.77,92.85,92.61,92.69,116635.0,92.7393,92.8193,92.5794,92.6594,116635.0
2024-08-07 15:45:00,92.69,92.76,92.64,92.7,160127.0,92.6594,92.7293,92.6094,92.6694,160127.0
2024-08-07 15:50:00,92.7,92.72,92.39,92.4,391119.0,92.6694,92.6894,92.3595,92.3695,391119.0
2024-08-07 15:55:00,92.41,92.49,92.3,92.38,475080.0,92.3795,92.4594,92.2695,92.3495,475080.0
2024-08-08 09:30:00,92.98,93.16,92.47,92.73,279994.0,92.9493,93.1292,92.4394,92.6994,279994.0
2024-08-08 09:35:00,92.71,92.91,92.47,92.74,141058.0,92.6794,92.8793,92.4394,92.7094,141058.0
2024-08-08 09:40:00,92.74,93.03,92.61,92.86,194155.0,92.7094,92.9993,92.5794,92.8293,194155.0
2024-08-08 09:45:00,92.88,93.31,92.87,93.23,177686.0,92.8493,93.2792,92.8393,93.1992,177686.0
2024-08-08 09:50:00,93.19,93.58,93.03,93.37,87600.0,93.1592,93.5491,92.9993,93.3391,87600.0
2024-08-08 09:55:00,93.31,93.44,92.98,93.1,74269.0,93.2792,93.4091,92.9493,93.0692,74269.0
2024-08-08 10:00:00,93.11,93.4,93.06,93.16,63687.0,93.0792,93.3691,93.0292,93.1292,63687.0
2024-08-08 10:05:00,93.16,93.27,93.03,93.14,57178.0,93.1292,93.2392,92.9993,93.1092,57178.0
2024-08-08 10:10:00,93.05,93.41,93.05,93.4,47934.0,93.0192,93.3791,93.0192,93.3691,47934.0
2024-08-08 10:15:00,93.39,93.51,93.28,93.45,27399.0,93.3591,93.4791,93.2492,93.4191,27399.0
2024-08-08 10:20:00,93.48,93.67,93.36,93.67,59019.0,93.4491,93.639,93.3291,93.639,59019.0
2024-08-08 10:25:00,93.64,93.69,93.4,93.44,60709.0,93.6091,93.659,93.3691,93.4091,60709.0
2024-08-08 10:30:00,93.46,93.78,93.42,93.75,38608.0,93.4291,93.749,93.3891,93.719,38608.0
2024-08-08 10:35:00,93.74,93.83,93.55,93.56,58036.0,93.709,93.799,93.5191,93.5291,58036.0
2024-08-08 10:40:00,93.55,93.65,93.43,93.54,57705.0,93.5191,93.6191,93.3991,93.5091,57705.0
2024-08-08 10:45:00,93.55,93.66,93.53,93.6,16222.0,93.5191,93.629,93.4991,93.5691,16222.0
2024-08-08 10:50:00,93.6,93.75,93.51,93.75,29650.0,93.5691,93.719,93.4791,93.719,29650.0
2024-08-08 10:55:00,93.75,93.97,93.75,93.9,40257.0,93.719,93.9389,93.719,93.869,40257.0
2024-08-08 11:00:00,93.89,93.97,93.75,93.87,42525.0,93.859,93.9389,93.719,93.839,42525.0
2024-08-08 11:05:00,93.86,94.08,93.82,94.08,56539.0,93.829,94.0489,93.789,94.0489,56539.0
2024-08-08 11:10:00,94.09,94.13,93.73,93.73,85678.0,94.0589,94.0989,93.699,93.699,85678.0
2024-08-08 11:15:00,93.76,93.86,93.56,93.67,127459.0,93.729,93.829,93.5291,93.639,127459.0
2024-08-08 11:20:00,93.68,93.92,93.68,93.85,93785.0,93.649,93.889,93.649,93.819,93785.0
2024-08-08 11:25:00,93.86,94.08,93.85,93.93,51759.0,93.829,94.0489,93.819,93.899,51759.0
2024-08-08 11:30:00,93.92,94.11,93.92,94.11,53136.0,93.889,94.0789,93.889,94.0789,53136.0
2024-08-08 11:35:00,94.1,94.24,94.09,94.16,50062.0,94.0689,94.2089,94.0589,94.1289,50062.0
2024-08-08 11:40:00,94.14,94.18,94.02,94.07,35787.0,94.1089,94.1489,93.9889,94.0389,35787.0
2024-08-08 11:45:00,94.08,94.2,93.99,94.14,36081.0,94.0489,94.1689,93.9589,94.1089,36081.0
2024-08-08 11:50:00,94.16,94.33,94.14,94.33,17193.0,94.1289,94.2988,94.1089,94.2988,17193.0
2024-08-08 11:55:00,94.31,94.35,94.17,94.17,51632.0,94.2788,94.3188,94.1389,94.1389,51632.0
2024-08-08 12:00:00,94.14,94.33,94.13,94.25,25879.0,94.1089,94.2988,94.0989,94.2189,25879.0
2024-08-08 12:05:00,94.24,94.36,94.23,94.31,33963.0,94.2089,94.3288,94.1989,94.2788,33963.0
2024-08-08 12:10:00,94.31,94.34,94.14,94.26,83012.0,94.2788,94.3088,94.1089,94.2288,83012.0
2024-08-08 12:15:00,94.26,94.34,94.22,94.26,29612.0,94.2288,94.3088,94.1889,94.2288,29612.0
2024-08-08 12:20:00,94.26,94.41,94.24,94.4,39472.0,94.2288,94.3788,94.2089,94.3688,39472.0
2024-08-08 12:25:00,94.41,94.47,94.36,94.47,35572.0,94.3788,94.4388,94.3288,94.4388,35572.0
2024-08-08 12:30:00,94.47,94.48,94.19,94.3,95147.0,94.4388,94.4488,94.1589,94.2688,95147.0
2024-08-08 12:35:00,94.3,94.3,94.08,94.18,73853.0,94.2688,94.2688,94.0489,94.1489,73853.0
2024-08-08 12:40:00,94.19,94.28,94.11,94.2,45412.0,94.1589,94.2488,94.0789,94.1689,45412.0
2024-08-08 12:45:00,94.19,94.43,94.18,94.43,36949.0,94.1589,94.3988,94.1489,94.3988,36949.0
2024-08-08 12:50:00,94.44,94.44,94.23,94.32,17582.0,94.4088,94.4088,94.1989,94.2888,17582.0
2024-08-08 12:55:00,94.34,94.37,94.16,94.19,23379.0,94.3088,94.3388,94.1289,94.1589,23379.0
2024-08-08 13:00:00,94.21,94.24,94.02,94.08,25641.0,94.1789,94.2089,93.9889,94.0489,25641.0
2024-08-08 13:05:00,94.09,94.25,94.0,94.21,57097.0,94.0589,94.2189,93.9689,94.1789,57097.0
2024-08-08 13:10:00,94.22,94.44,94.21,94.41,32433.0,94.1889,94.4088,94.1789,94.3788,32433.0
2024-08-08 13:15:00,94.41,94.57,94.36,94.57,35629.0,94.3788,94.5387,94.3288,94.5387,35629.0
2024-08-08 13:20:00,94.57,94.73,94.52,94.72,32265.0,94.5387,94.6987,94.4888,94.6887,32265.0
2024-08-08 13:25:00,94.71,94.87,94.7,94.85,30326.0,94.6787,94.8386,94.6687,94.8187,30326.0
2024-08-08 13:30:00,94.84,94.95,94.8,94.92,37921.0,94.8087,94.9186,94.7687,94.8886,37921.0
2024-08-08 13:35:00,94.92,94.97,94.84,94.92,82390.0,94.8886,94.9386,94.8087,94.8886,82390.0
2024-08-08 13:40:00,94.91,95.05,94.9,94.97,48927.0,94.8786,95.0186,94.8686,94.9386,48927.0
2024-08-08 13:45:00,94.98,95.09,94.98,95.06,44926.0,94.9486,95.0586,94.9486,95.0286,44926.0
2024-08-08 13:50:00,95.06,95.12,94.95,95.02,72026.0,95.0286,95.0886,94.9186,94.9886,72026.0
2024-08-08 13:55:00,95.02,95.06,94.89,94.92,53884.0,94.9886,95.0286,94.8586,94.8886,53884.0
2024-08-08 14:00:00,94.92,94.96,94.82,94.85,41685.0,94.8886,94.9286,94.7887,94.8187,41685.0
2024-08-08 14:05:00,94.85,94.93,94.7,94.73,42504.0,94.8187,94.8986,94.6687,94.6987,42504.0
2024-08-08 14:10:00,94.73,94.75,94.65,94.75,46035.0,94.6987,94.7187,94.6187,94.7187,46035.0
2024-08-08 14:15:00,94.74,94.95,94.72,94.93,98110.0,94.7087,94.9186,94.6887,94.8986,98110.0
2024-08-08 14:20:00,94.93,95.07,94.83,95.06,69924.0,94.8986,95.0386,94.7987,95.0286,69924.0
2024-08-08 14:25:00,95.06,95.1,94.85,94.94,74390.0,95.0286,95.0686,94.8187,94.9086,74390.0
2024-08-08 14:30:00,94.94,94.98,94.9,94.95,19297.0,94.9086,94.9486,94.8686,94.9186,19297.0
2024-08-08 14:35:00,94.95,94.98,94.88,94.91,29925.0,94.9186,94.9486,94.8486,94.8786,29925.0
2024-08-08 14:40:00,94.91,94.91,94.7,94.73,35683.0,94.8786,94.8786,94.6687,94.6987,35683.0
2024-08-08 14:45:00,94.71,94.83,94.69,94.78,32198.0,94.6787,94.7987,94.6587,94.7487,32198.0
2024-08-08 14:50:00,94.79,94.88,94.75,94.79,46966.0,94.7587,94.8486,94.7187,94.7587,46966.0
2024-08-08 14:55:00,94.79,94.89,94.79,94.82,49470.0,94.7587,94.8586,94.7587,94.7887,49470.0
2024-08-08 15:00:00,94.81,94.88,94.67,94.69,42706.0,94.7787,94.8486,94.6387,94.6587,42706.0
2024-08-08 15:05:00,94.67,95.07,94.65,95.05,75218.0,94.6387,95.0386,94.6187,95.0186,75218.0
2024-08-08 15:10:00,95.05,95.07,94.92,94.92,30613.0,95.0186,95.0386,94.8886,94.8886,30613.0
2024-08-08 15:15:00,94.92,94.97,94.71,94.73,32212.0,94.8886,94.9386,94.6787,94.6987,32212.0
2024-08-08 15:20:00,94.73,94.86,94.7,94.76,45513.0,94.6987,94.8287,94.6687,94.7287,45513.0
2024-08-08 15:25:00,94.76,94.77,94.55,94.57,116842.0,94.7287,94.7387,94.5188,94.5387,116842.0
2024-08-08 15:30:00,94.59,94.65,94.5,94.65,82848.0,94.5587,94.6187,94.4688,94.6187,82848.0
2024-08-08 15:35:00,94.66,94.75,94.6,94.66,74920.0,94.6287,94.7187,94.5687,94.6287,74920.0
2024-08-08 15:40:00,94.67,94.79,94.64,94.77,119757.0,94.6387,94.7587,94.6087,94.7387,119757.0
2024-08-08 15:45:00,94.76,94.82,94.6,94.6,215991.0,94.7287,94.7887,94.5687,94.5687,215991.0
2024-08-08 15:50:00,94.61,94.92,94.43,94.82,305533.0,94.5787,94.8886,94.3988,94.7887,305533.0
2024-08-08 15:55:00,94.82,95.09,94.79,95.05,618025.0,94.7887,95.0586,94.7587,95.0186,618025.0
2024-08-09 09:30:00,95.39,95.59,94.8,95.55,205636.0,95.3585,95.5584,94.7687,95.5184,205636.0
2024-08-09 09:35:00,95.55,95.79,95.13,95.16,93771.0,95.5184,95.7583,95.0986,95.1286,93771.0
2024-08-09 09:40:00,95.17,95.3,95.01,95.2,62210.0,95.1385,95.2685,94.9786,95.1685,62210.0
2024-08-09 09:45:00,95.23,95.46,95.09,95.15,39640.0,95.1985,95.4285,95.0586,95.1186,39640.0
2024-08-09 09:50:00,95.15,95.61,95.14,95.6,58271.0,95.1186,95.5784,95.1086,95.5684,58271.0
2024-08-09 09:55:00,95.59,95.61,95.27,95.29,66658.0,95.5584,95.5784,95.2385,95.2585,66658.0
2024-08-09 10:00:00,95.29,95.67,95.12,95.59,103642.0,95.2585,95.6384,95.0886,95.5584,103642.0
2024-08-09 10:05:00,95.55,95.7,95.48,95.7,25665.0,95.5184,95.6684,95.4484,95.6684,25665.0
2024-08-09 10:10:00,95.71,96.06,95.71,95.89,37715.0,95.6784,96.0283,95.6784,95.8583,37715.0
2024-08-09 10:15:00,95.89,95.95,95.56,95.62,43571.0,95.8583,95.9183,95.5284,95.5884,43571.0
2024-08-09 10:20:00,95.64,95.75,95.62,95.7,47296.0,95.6084,95.7184,95.5884,95.6684,47296.0
2024-08-09 10:25:00,95.72,95.73,95.51,95.73,37990.0,95.6884,95.6984,95.4784,95.6984,37990.0
2024-08-09 10:30:00,95.73,95.75,95.37,95.54,41871.0,95.6984,95.7184,95.3385,95.5084,41871.0
2024-08-09 10:35:00,95.54,95.66,95.4,95.51,45855.0,95.5084,95.6284,95.3685,95.4784,45855.0
2024-08-09 10:40:00,95.53,95.61,95.37,95.45,27606.0,95.4984,95.5784,95.3385,95.4185,27606.0
2024-08-09 10:45:00,95.46,95.58,95.37,95.52,30839.0,95.4285,95.5484,95.3385,95.4884,30839.0
2024-08-09 10:50:00,95.54,95.67,95.5,95.64,19767.0,95.5084,95.6384,95.4684,95.6084,19767.0
2024-08-09 10:55:00,95.66,95.82,95.55,95.56,19006.0,95.6284,95.7883,95.5184,95.5284,19006.0
2024-08-09 11:00:00,95.59,95.75,95.59,95.69,37167.0,95.5584,95.7184,95.5584,95.6584,37167.0
2024-08-09 11:05:00,95.69,95.82,95.64,95.73,42913.0,95.6584,95.7883,95.6084,95.6984,42913.0
2024-08-09 11:10:00,95.72,95.77,95.68,95.73,23636.0,95.6884,95.7384,95.6484,95.6984,23636.0
2024-08-09 11:15:00,95.75,95.84,95.71,95.81,17075.0,95.7184,95.8083,95.6784,95.7783,17075.0
2024-08-09 11:20:00,95.82,95.83,95.67,95.7,27198.0,95.7883,95.7983,95.6384,95.6684,27198.0
2024-08-09 11:25:00,95.69,95.75,95.44,95.44,20988.0,95.6584,95.7184,95.4085,95.4085,20988.0
2024-08-09 11:30:00,95.46,95.54,95.44,95.48,36805.0,95.4285,95.5084,95.4085,95.4484,36805.0
2024-08-09 11:35:00,95.49,95.49,95.25,95.26,27751.0,95.4584,95.4584,95.2185,95.2285,27751.0
2024-08-09 11:40:00,95.3,95.38,95.15,95.2,25522.0,95.2685,95.3485,95.1186,95.1685,25522.0
2024-08-09 11:45:00,95.22,95.42,95.22,95.36,31676.0,95.1885,95.3885,95.1885,95.3285,31676.0
2024-08-09 11:50:00,95.34,95.36,95.23,95.29,14669.0,95.3085,95.3285,95.1985,95.2585,14669.0
2024-08-09 11:55:00,95.31,95.31,95.04,95.08,56309.0,95.2785,95.2785,95.0086,95.0486,56309.0
2024-08-09 12:00:00,95.08,95.12,94.96,94.96,40104.0,95.0486,95.0886,94.9286,94.9286,40104.0
2024-08-09 12:05:00,94.97,95.08,94.87,95.0,22598.0,94.9386,95.0486,94.8386,94.9686,22598.0
2024-08-09 12:10:00,94.98,95.02,94.88,94.96,13419.0,94.9486,94.9886,94.8486,94.9286,13419.0
2024-08-09 12:15:00,94.95,94.98,94.84,94.88,35583.0,94.9186,94.9486,94.8087,94.8486,35583.0
2024-08-09 12:20:00,94.86,94.95,94.86,94.86,11648.0,94.8287,94.9186,94.8287,94.8287,11648.0
2024-08-09 12:25:00,94.89,95.11,94.88,95.08,20788.0,94.8586,95.0786,94.8486,95.0486,20788.0
2024-08-09 12:30:00,95.08,95.2,95.06,95.11,20090.0,95.0486,95.1685,95.0286,95.0786,20090.0
2024-08-09 12:35:00,95.14,95.29,95.13,95.26,15363.0,95.1086,95.2585,95.0986,95.2285,15363.0
2024-08-09 12:40:00,95.24,95.27,95.19,95.26,17490.0,95.2085,95.2385,95.1585,95.2285,17490.0
2024-08-09 12:45:00,95.26,95.28,95.15,95.23,38659.0,95.2285,95.2485,95.1186,95.1985,38659.0
2024-08-09 12:50:00,95.23,95.31,95.15,95.18,32422.0,95.1985,95.2785,95.1186,95.1485,32422.0
2024-08-09 12:55:00,95.22,95.33,95.2,95.32,27578.0,95.1885,95.2985,95.1685,95.2885,27578.0
2024-08-09 13:00:00,95.31,95.48,95.27,95.47,32255.0,95.2785,95.4484,95.2385,95.4384,32255.0
2024-08-09 13:05:00,95.47,95.47,95.35,95.46,25214.0,95.4384,95.4384,95.3185,95.4285,25214.0
2024-08-09 13:10:00,95.47,95.54,95.45,95.54,16873.0,95.4384,95.5084,95.4185,95.5084,16873.0
2024-08-09 13:15:00,95.55,95.66,95.54,95.65,25068.0,95.5184,95.6284,95.5084,95.6184,25068.0
2024-08-09 13:20:00,95.66,95.71,95.63,95.66,22017.0,95.6284,95.6784,95.5984,95.6284,22017.0
2024-08-09 13:25:00,95.65,95.77,95.61,95.77,16334.0,95.6184,95.7384,95.5784,95.7384,16334.0
2024-08-09 13:30:00,95.77,95.85,95.74,95.84,26908.0,95.7384,95.8183,95.7084,95.8083,26908.0
2024-08-09 13:35:00,95.85,95.87,95.76,95.83,31349.0,95.8183,95.8383,95.7284,95.7983,31349.0
2024-08-09 13:40:00,95.84,95.87,95.64,95.68,41054.0,95.8083,95.8383,95.6084,95.6484,41054.0
2024-08-09 13:45:00,95.69,95.7,95.58,95.62,24404.0,95.6584,95.6684,95.5484,95.5884,24404.0
2024-08-09 13:50:00,95.63,95.65,95.4,95.49,38649.0,95.5984,95.6184,95.3685,95.4584,38649.0
2024-08-09 13:55:00,95.48,95.49,95.32,95.34,22729.0,95.4484,95.4584,95.2885,95.3085,22729.0
2024-08-09 14:00:00,95.37,95.56,95.32,95.56,44906.0,95.3385,95.5284,95.2885,95.5284,44906.0
2024-08-09 14:05:00,95.55,95.63,95.49,95.63,26482.0,95.5184,95.5984,95.4584,95.5984,26482.0
2024-08-09 14:10:00,95.62,95.62,95.47,95.53,29304.0,95.5884,95.5884,95.4384,95.4984,29304.0
2024-08-09 14:15:00,95.52,95.53,95.34,95.43,27065.0,95.4884,95.4984,95.3085,95.3985,27065.0
2024-08-09 14:20:00,95.45,95.49,95.35,95.42,30913.0,95.4185,95.4584,95.3185,95.3885,30913.0
2024-08-09 14:25:00,95.43,95.51,95.42,95.44,26561.0,95.3985,95.4784,95.3885,95.4085,26561.0
2024-08-09 14:30:00,95.45,95.48,95.33,95.36,37311.0,95.4185,95.4484,95.2985,95.3285,37311.0
2024-08-09 14:35:00,95.35,95.54,95.35,95.5,16534.0,95.3185,95.5084,95.3185,95.4684,16534.0
2024-08-09 14:40:00,95.52,95.58,95.48,95.5,38265.0,95.4884,95.5484,95.4484,95.4684,38265.0
2024-08-09 14:45:00,95.54,95.64,95.48,95.56,26316.0,95.5084,95.6084,95.4484,95.5284,26316.0
2024-08-09 14:50:00,95.55,95.59,95.47,95.5,20787.0,95.5184,95.5584,95.4384,95.4684,20787.0
2024-08-09 14:55:00,95.52,95.53,95.36,95.52,16399.0,95.4884,95.4984,95.3285,95.4884,16399.0
2024-08-09 15:00:00,95.53,95.57,95.43,95.48,24545.0,95.4984,95.5384,95.3985,95.4484,24545.0
2024-08-09 15:05:00,95.47,95.49,95.31,95.37,38725.0,95.4384,95.4584,95.2785,95.3385,38725.0
2024-08-09 15:10:00,95.34,95.43,95.31,95.36,21702.0,95.3085,95.3985,95.2785,95.3285,21702.0
2024-08-09 15:15:00,95.37,95.46,95.36,95.44,28824.0,95.3385,95.4285,95.3285,95.4085,28824.0
2024-08-09 15:20:00,95.43,95.43,95.13,95.18,51135.0,95.3985,95.3985,95.0986,95.1485,51135.0
2024-08-09 15:25:00,95.18,95.34,95.16,95.26,38351.0,95.1485,95.3085,95.1286,95.2285,38351.0
2024-08-09 15:30:00,95.26,95.32,95.2,95.22,39697.0,95.2285,95.2885,95.1685,95.1885,39697.0
2024-08-09 15:35:00,95.22,95.38,95.21,95.28,42275.0,95.1885,95.3485,95.1785,95.2485,42275.0
2024-08-09 15:40:00,95.29,95.35,95.25,95.26,77939.0,95.2585,95.3185,95.2185,95.2285,77939.0
2024-08-09 15:45:00,95.25,95.39,95.24,95.38,40684.0,95.2185,95.3585,95.2085,95.3485,40684.0
2024-08-09 15:50:00,95.38,95.43,95.31,95.39,147415.0,95.3485,95.3985,95.2785,95.3585,147415.0
2024-08-09 15:55:00,95.4,95.64,95.37,95.53,333429.0,95.3685,95.6084,95.3385,95.4984,333429.0
2024-08-12 09:30:00,95.64,95.67,95.03,95.41,145526.0,95.6084,95.6384,94.9986,95.3785,145526.0
2024-08-12 09:35:00,95.38,95.44,95.06,95.26,48050.0,95.3485,95.4085,95.0286,95.2285,48050.0
2024-08-12 09:40:00,95.26,95.35,94.94,94.94,57264.0,95.2285,95.3185,94.9086,94.9086,57264.0
2024-08-12 09:45:00,94.9,94.94,94.51,94.63,62016.0,94.8686,94.9086,94.4788,94.5987,62016.0
2024-08-12 09:50:00,94.64,94.87,94.58,94.79,123783.0,94.6087,94.8386,94.5487,94.7587,123783.0
2024-08-12 09:55:00,94.8,94.89,94.61,94.75,90661.0,94.7687,94.8586,94.5787,94.7187,90661.0
2024-08-12 10:00:00,94.77,95.06,94.59,94.92,51603.0,94.7387,95.0286,94.5587,94.8886,51603.0
2024-08-12 10:05:00,94.91,95.27,94.87,95.22,61698.0,94.8786,95.2385,94.8386,95.1885,61698.0
2024-08-12 10:10:00,95.21,95.3,95.08,95.08,56187.0,95.1785,95.2685,95.0486,95.0486,56187.0
2024-08-12 10:15:00,95.08,95.29,95.02,95.16,34143.0,95.0486,95.2585,94.9886,95.1286,34143.0
2024-08-12 10:20:00,95.18,95.28,95.13,95.25,21980.0,95.1485,95.2485,95.0986,95.2185,21980.0
2024-08-12 10:25:00,95.28,95.57,95.24,95.5,61064.0,95.2485,95.5384,95.2085,95.4684,61064.0
2024-08-12 10:30:00,95.52,95.62,95.44,95.58,50932.0,95.4884,95.5884,95.4085,95.5484,50932.0
2024-08-12 10:35:00,95.6,95.81,95.6,95.75,30813.0,95.5684,95.7783,95.5684,95.7184,30813.0
2024-08-12 10:40:00,95.76,95.86,95.68,95.69,56607.0,95.7284,95.8283,95.6484,95.6584,56607.0
2024-08-12 10:45:00,95.68,95.69,95.55,95.59,43463.0,95.6484,95.6584,95.5184,95.5584,43463.0
2024-08-12 10:50:00,95.57,95.73,95.54,95.67,20065.0,95.5384,95.6984,95.5084,95.6384,20065.0
2024-08-12 10:55:00,95.65,95.75,95.54,95.71,16068.0,95.6184,95.7184,95.5084,95.6784,16068.0
2024-08-12 11:00:00,95.71,95.77,95.6,95.72,42772.0,95.6784,95.7384,95.5684,95.6884,42772.0
2024-08-12 11:05:00,95.7,95.92,95.69,95.75,38028.0,95.6684,95.8883,95.6584,95.7184,38028.0
2024-08-12 11:10:00,95.78,95.84,95.75,95.77,24511.0,95.7483,95.8083,95.7184,95.7384,24511.0
2024-08-12 11:15:00,95.77,95.83,95.69,95.78,29386.0,95.7384,95.7983,95.6584,95.7483,29386.0
2024-08-12 11:20:00,95.78,95.78,95.26,95.26,108137.0,95.7483,95.7483,95.2285,95.2285,108137.0
2024-08-12 11:25:00,95.26,95.44,95.26,95.34,58646.0,95.2285,95.4085,95.2285,95.3085,58646.0
2024-08-12 11:30:00,95.33,95.33,95.2,95.29,27944.0,95.2985,95.2985,95.1685,95.2585,27944.0
2024-08-12 11:35:00,95.29,95.33,95.19,95.24,31367.0,95.2585,95.2985,95.1585,95.2085,31367.0
2024-08-12 11:40:00,95.26,95.34,95.17,95.29,52539.0,95.2285,95.3085,95.1385,95.2585,52539.0
2024-08-12 11:45:00,95.29,95.29,95.14,95.24,23969.0,95.2585,95.2585,95.1086,95.2085,23969.0
2024-08-12 11:50:00,95.23,95.36,95.18,95.29,29118.0,95.1985,95.3285,95.1485,95.2585,29118.0
2024-08-12 11:55:00,95.3,95.43,95.26,95.41,34519.0,95.2685,95.3985,95.2285,95.3785,34519.0
2024-08-12 12:00:00,95.4,95.44,95.35,95.39,16330.0,95.3685,95.4085,95.3185,95.3585,16330.0
2024-08-12 12:05:00,95.4,95.42,95.21,95.23,15729.0,95.3685,95.3885,95.1785,95.1985,15729.0
2024-08-12 12:10:00,95.23,95.24,95.19,95.23,14363.0,95.1985,95.2085,95.1585,95.1985,14363.0
2024-08-12 12:15:00,95.2,95.22,95.12,95.19,32375.0,95.1685,95.1885,95.0886,95.1585,32375.0
2024-08-12 12:20:00,95.19,95.41,95.18,95.4,43779.0,95.1585,95.3785,95.1485,95.3685,43779.0
2024-08-12 12:25:00,95.4,95.5,95.37,95.5,24307.0,95.3685,95.4684,95.3385,95.4684,24307.0
2024-08-12 12:30:00,95.5,95.71,95.48,95.58,48673.0,95.4684,95.6784,95.4484,95.5484,48673.0
2024-08-12 12:35:00,95.56,95.6,95.48,95.6,78967.0,95.5284,95.5684,95.4484,95.5684,78967.0
2024-08-12 12:40:00,95.61,95.68,95.57,95.68,24644.0,95.5784,95.6484,95.5384,95.6484,24644.0
2024-08-12 12:45:00,95.69,95.8,95.69,95.77,18932.0,95.6584,95.7683,95.6584,95.7384,18932.0
2024-08-12 12:50:00,95.75,95.96,95.67,95.96,89141.0,95.7184,95.9283,95.6384,95.9283,89141.0
2024-08-12 12:55:00,95.96,95.97,95.59,95.6,115345.0,95.9283,95.9383,95.5584,95.5684,115345.0
2024-08-12 13:00:00,95.58,95.86,95.51,95.82,33274.0,95.5484,95.8283,95.4784,95.7883,33274.0
2024-08-12 13:05:00,95.81,95.88,95.76,95.88,12180.0,95.7783,95.8483,95.7284,95.8483,12180.0
2024-08-12 13:10:00,95.85,95.91,95.78,95.89,48845.0,95.8183,95.8783,95.7483,95.8583,48845.0
2024-08-12 13:15:00,95.88,96.14,95.88,96.1,36701.0,95.8483,96.1082,95.8483,96.0682,36701.0
2024-08-12 13:20:00,96.09,96.29,96.08,96.14,61715.0,96.0582,96.2582,96.0482,96.1082,61715.0
2024-08-12 13:25:00,96.14,96.27,96.01,96.24,40863.0,96.1082,96.2382,95.9783,96.2082,40863.0
2024-08-12 13:30:00,96.25,96.35,96.25,96.34,32124.0,96.2182,96.3182,96.2182,96.3082,32124.0
2024-08-12 13:35:00,96.35,96.37,96.16,96.17,52377.0,96.3182,96.3382,96.1282,96.1382,52377.0
2024-08-12 13:40:00,96.19,96.2,95.92,95.95,21130.0,96.1582,96.1682,95.8883,95.9183,21130.0
2024-08-12 13:45:00,95.95,95.97,95.79,95.79,47633.0,95.9183,95.9383,95.7583,95.7583,47633.0
2024-08-12 13:50:00,95.76,95.79,95.61,95.65,23384.0,95.7284,95.7583,95.5784,95.6184,23384.0
2024-08-12 13:55:00,95.67,95.73,95.63,95.66,39051.0,95.6384,95.6984,95.5984,95.6284,39051.0
2024-08-12 14:00:00,95.67,95.83,95.62,95.8,61459.0,95.6384,95.7983,95.5884,95.7683,61459.0
2024-08-12 14:05:00,95.8,95.8,95.72,95.74,21424.0,95.7683,95.7683,95.6884,95.7084,21424.0
2024-08-12 14:10:00,95.76,95.84,95.74,95.82,29281.0,95.7284,95.8083,95.7084,95.7883,29281.0
2024-08-12 14:15:00,95.82,95.84,95.68,95.69,25772.0,95.7883,95.8083,95.6484,95.6584,25772.0
2024-08-12 14:20:00,95.7,95.76,95.64,95.65,23561.0,95.6684,95.7284,95.6084,95.6184,23561.0
2024-08-12 14:25:00,95.65,95.66,95.53,95.57,36568.0,95.6184,95.6284,95.4984,95.5384,36568.0
2024-08-12 14:30:00,95.56,95.56,95.42,95.5,88264.0,95.5284,95.5284,95.3885,95.4684,88264.0
2024-08-12 14:35:00,95.51,95.63,95.5,95.62,30423.0,95.4784,95.5984,95.4684,95.5884,30423.0
2024-08-12 14:40:00,95.61,95.71,95.53,95.66,23942.0,95.5784,95.6784,95.4984,95.6284,23942.0
2024-08-12 14:45:00,95.64,95.68,95.61,95.62,11055.0,95.6084,95.6484,95.5784,95.5884,11055.0
2024-08-12 14:50:00,95.6,95.74,95.59,95.7,14399.0,95.5684,95.7084,95.5584,95.6684,14399.0
2024-08-12 14:55:00,95.71,95.75,95.65,95.65,16347.0,95.6784,95.7184,95.6184,95.6184,16347.0
2024-08-12 15:00:00,95.64,95.71,95.62,95.69,19123.0,95.6084,95.6784,95.5884,95.6584,19123.0
2024-08-12 15:05:00,95.69,95.7,95.59,95.62,23548.0,95.6584,95.6684,95.5584,95.5884,23548.0
2024-08-12 15:10:00,95.63,95.77,95.61,95.64,61712.0,95.5984,95.7384,95.5784,95.6084,61712.0
2024-08-12 15:15:00,95.64,95.75,95.62,95.74,19213.0,95.6084,95.7184,95.5884,95.7084,19213.0
2024-08-12 15:20:00,95.76,95.76,95.65,95.68,37462.0,95.7284,95.7284,95.6184,95.6484,37462.0
2024-08-12 15:25:00,95.68,95.88,95.68,95.82,26662.0,95.6484,95.8483,95.6484,95.7883,26662.0
2024-08-12 15:30:00,95.83,95.87,95.76,95.79,33315.0,95.7983,95.8383,95.7284,95.7583,33315.0
2024-08-12 15:35:00,95.79,95.86,95.71,95.78,28576.0,95.7583,95.8283,95.6784,95.7483,28576.0
2024-08-12 15:40:00,95.78,95.8,95.6,95.61,55997.0,95.7483,95.7683,95.5684,95.5784,55997.0
2024-08-12 15:45:00,95.62,95.71,95.6,95.7,59657.0,95.5884,95.6784,95.5684,95.6684,59657.0
2024-08-12 15:50:00,95.7,95.75,95.52,95.59,125476.0,95.6684,95.7184,95.4884,95.5584,125476.0
2024-08-12 15:55:00,95.59,95.85,95.58,95.82,253104.0,95.5584,95.8183,95.5484,95.7883,253104.0
2024-08-13 09:30:00,95.98,96.42,95.85,96.33,192953.0,95.9483,96.3881,95.8183,96.2982,192953.0
2024-08-13 09:35:00,96.33,96.87,96.24,96.71,189998.0,96.2982,96.838,96.2082,96.678,189998.0
2024-08-13 09:40:00,96.72,96.86,96.37,96.38,146442.0,96.688,96.828,96.3382,96.3481,146442.0
2024-08-13 09:45:00,96.39,96.61,96.39,96.56,77799.0,96.3581,96.5781,96.3581,96.5281,77799.0
2024-08-13 09:50:00,96.57,96.74,96.54,96.56,49702.0,96.5381,96.708,96.5081,96.5281,49702.0
2024-08-13 09:55:00,96.55,96.55,96.35,96.51,56769.0,96.5181,96.5181,96.3182,96.4781,56769.0
2024-08-13 10:00:00,96.51,96.6,96.36,96.36,66568.0,96.4781,96.5681,96.3282,96.3282,66568.0
2024-08-13 10:05:00,96.33,96.42,96.25,96.3,67467.0,96.2982,96.3881,96.2182,96.2682,67467.0
2024-08-13 10:10:00,96.31,96.53,96.21,96.5,47776.0,96.2782,96.4981,96.1782,96.4681,47776.0
2024-08-13 10:15:00,96.51,96.51,96.25,96.31,59809.0,96.4781,96.4781,96.2182,96.2782,59809.0
2024-08-13 10:20:00,96.33,96.44,96.29,96.3,25138.0,96.2982,96.4081,96.2582,96.2682,25138.0
2024-08-13 10:25:00,96.3,96.5,96.27,96.44,31681.0,96.2682,96.4681,96.2382,96.4081,31681.0
2024-08-13 10:30:00,96.47,96.47,96.23,96.4,34449.0,96.4381,96.4381,96.1982,96.3681,34449.0
2024-08-13 10:35:00,96.4,96.5,96.35,96.49,38768.0,96.3681,96.4681,96.3182,96.4581,38768.0
2024-08-13 10:40:00,96.51,96.65,96.49,96.59,31833.0,96.4781,96.6181,96.4581,96.5581,31833.0
2024-08-13 10:45:00,96.62,96.76,96.61,96.75,26022.0,96.5881,96.728,96.5781,96.718,26022.0
2024-08-13 10:50:00,96.75,96.81,96.63,96.81,38963.0,96.718,96.778,96.5981,96.778,38963.0
2024-08-13 10:55:00,96.8,96.85,96.76,96.84,38789.0,96.768,96.818,96.728,96.808,38789.0
2024-08-13 11:00:00,96.84,96.85,96.72,96.8,59302.0,96.808,96.818,96.688,96.768,59302.0
2024-08-13 11:05:00,96.79,96.84,96.72,96.72,100918.0,96.758,96.808,96.688,96.688,100918.0
2024-08-13 11:10:00,96.71,96.8,96.65,96.74,59180.0,96.678,96.768,96.6181,96.708,59180.0
2024-08-13 11:15:00,96.73,96.75,96.65,96.72,69621.0,96.698,96.718,96.6181,96.688,69621.0
2024-08-13 11:20:00,96.71,96.72,96.65,96.65,47066.0,96.678,96.688,96.6181,96.6181,47066.0
2024-08-13 11:25:00,96.66,96.68,96.47,96.55,74537.0,96.6281,96.648,96.4381,96.5181,74537.0
2024-08-13 11:30:00,96.56,96.66,96.56,96.58,60644.0,96.5281,96.6281,96.5281,96.5481,60644.0
2024-08-13 11:35:00,96.58,96.7,96.54,96.59,26335.0,96.5481,96.668,96.5081,96.5581,26335.0
2024-08-13 11:40:00,96.59,96.71,96.59,96.67,48978.0,96.5581,96.678,96.5581,96.6381,48978.0
2024-08-13 11:45:00,96.69,96.76,96.64,96.72,39050.0,96.658,96.728,96.6081,96.688,39050.0
2024-08-13 11:50:00,96.73,96.74,96.51,96.62,85599.0,96.698,96.708,96.4781,96.5881,85599.0
2024-08-13 11:55:00,96.62,96.63,96.46,96.46,47151.0,96.5881,96.5981,96.4281,96.4281,47151.0
2024-08-13 12:00:00,96.47,96.59,96.37,96.56,41136.0,96.4381,96.5581,96.3382,96.5281,41136.0
2024-08-13 12:05:00,96.56,96.78,96.55,96.78,58461.0,96.5281,96.748,96.5181,96.748,58461.0
2024-08-13 12:10:00,96.79,96.85,96.74,96.75,36051.0,96.758,96.818,96.708,96.718,36051.0
2024-08-13 12:15:00,96.75,96.91,96.74,96.87,26807.0,96.718,96.878,96.708,96.838,26807.0
2024-08-13 12:20:00,96.87,96.92,96.8,96.83,44583.0,96.838,96.888,96.768,96.798,44583.0
2024-08-13 12:25:00,96.84,96.86,96.74,96.79,31769.0,96.808,96.828,96.708,96.758,31769.0
2024-08-13 12:30:00,96.81,96.82,96.66,96.74,35478.0,96.778,96.788,96.6281,96.708,35478.0
2024-08-13 12:35:00,96.73,96.8,96.73,96.78,25484.0,96.698,96.768,96.698,96.748,25484.0
2024-08-13 12:40:00,96.78,96.83,96.75,96.81,27224.0,96.748,96.798,96.718,96.778,27224.0
2024-08-13 12:45:00,96.81,96.88,96.74,96.88,93005.0,96.778,96.848,96.708,96.848,93005.0
2024-08-13 12:50:00,96.88,96.89,96.8,96.84,21093.0,96.848,96.858,96.768,96.808,21093.0
2024-08-13 12:55:00,96.84,96.87,96.77,96.79,34367.0,96.808,96.838,96.738,96.758,34367.0
2024-08-13 13:00:00,96.79,96.81,96.59,96.63,46416.0,96.758,96.778,96.5581,96.5981,46416.0
2024-08-13 13:05:00,96.62,96.68,96.55,96.57,27468.0,96.5881,96.648,96.5181,96.5381,27468.0
2024-08-13 13:10:00,96.56,96.67,96.53,96.63,88213.0,96.5281,96.6381,96.4981,96.5981,88213.0
2024-08-13 13:15:00,96.62,96.64,96.53,96.59,25786.0,96.5881,96.6081,96.4981,96.5581,25786.0
2024-08-13 13:20:00,96.61,96.61,96.47,96.49,26641.0,96.5781,96.5781,96.4381,96.4581,26641.0
2024-08-13 13:25:00,96.48,96.53,96.45,96.49,25902.0,96.4481,96.4981,96.4181,96.4581,25902.0
2024-08-13 13:30:00,96.48,96.54,96.44,96.46,24506.0,96.4481,96.5081,96.4081,96.4281,24506.0
2024-08-13 13:35:00,96.45,96.63,96.44,96.63,49379.0,96.4181,96.5981,96.4081,96.5981,49379.0
2024-08-13 13:40:00,96.63,96.65,96.53,96.55,26458.0,96.5981,96.6181,96.4981,96.5181,26458.0
2024-08-13 13:45:00,96.55,96.57,96.36,96.45,49445.0,96.5181,96.5381,96.3282,96.4181,49445.0
2024-08-13 13:50:00,96.45,96.5,96.39,96.5,22415.0,96.4181,96.4681,96.3581,96.4681,22415.0
2024-08-13 13:55:00,96.49,96.54,96.47,96.48,29786.0,96.4581,96.5081,96.4381,96.4481,29786.0
2024-08-13 14:00:00,96.48,96.51,96.43,96.47,26507.0,96.4481,96.4781,96.3981,96.4381,26507.0
2024-08-13 14:05:00,96.47,96.49,96.32,96.36,30160.0,96.4381,96.4581,96.2882,96.3282,30160.0
2024-08-13 14:10:00,96.35,96.38,96.31,96.35,29392.0,96.3182,96.3481,96.2782,96.3182,29392.0
2024-08-13 14:15:00,96.34,96.42,96.23,96.28,29116.0,96.3082,96.3881,96.1982,96.2482,29116.0
2024-08-13 14:20:00,96.27,96.36,96.27,96.33,25340.0,96.2382,96.3282,96.2382,96.2982,25340.0
2024-08-13 14:25:00,96.33,96.48,96.32,96.47,28863.0,96.2982,96.4481,96.2882,96.4381,28863.0
2024-08-13 14:30:00,96.47,96.5,96.43,96.47,56316.0,96.4381,96.4681,96.3981,96.4381,56316.0
2024-08-13 14:35:00,96.47,96.6,96.46,96.59,24018.0,96.4381,96.5681,96.4281,96.5581,24018.0
2024-08-13 14:40:00,96.59,96.61,96.47,96.56,22308.0,96.5581,96.5781,96.4381,96.5281,22308.0
2024-08-13 14:45:00,96.56,96.56,96.48,96.52,17861.0,96.5281,96.5281,96.4481,96.4881,17861.0
2024-08-13 14:50:00,96.52,96.63,96.51,96.62,30300.0,96.4881,96.5981,96.4781,96.5881,30300.0
2024-08-13 14:55:00,96.61,96.61,96.53,96.54,28485.0,96.5781,96.5781,96.4981,96.5081,28485.0
2024-08-13 15:00:00,96.54,96.58,96.47,96.5,19494.0,96.5081,96.5481,96.4381,96.4681,19494.0
2024-08-13 15:05:00,96.49,96.51,96.42,96.49,34572.0,96.4581,96.4781,96.3881,96.4581,34572.0
2024-08-13 15:10:00,96.51,96.54,96.44,96.45,41530.0,96.4781,96.5081,96.4081,96.4181,41530.0
2024-08-13 15:15:00,96.45,96.48,96.42,96.46,49084.0,96.4181,96.4481,96.3881,96.4281,49084.0
2024-08-13 15:20:00,96.46,96.47,96.34,96.46,24950.0,96.4281,96.4381,96.3082,96.4281,24950.0
2024-08-13 15:25:00,96.47,96.51,96.42,96.49,43487.0,96.4381,96.4781,96.3881,96.4581,43487.0
2024-08-13 15:30:00,96.49,96.67,96.48,96.67,80942.0,96.4581,96.6381,96.4481,96.6381,80942.0
2024-08-13 15:35:00,96.68,96.78,96.68,96.75,25479.0,96.648,96.748,96.648,96.718,25479.0
2024-08-13 15:40:00,96.75,96.85,96.72,96.85,95778.0,96.718,96.818,96.688,96.818,95778.0
2024-08-13 15:45:00,96.85,97.14,96.82,97.14,125739.0,96.818,97.1079,96.788,97.1079,125739.0
2024-08-13 15:50:00,97.14,97.19,96.89,96.98,188285.0,97.1079,97.1579,96.858,96.948,188285.0
2024-08-13 15:55:00,96.98,97.07,96.92,96.97,291984.0,96.948,97.0379,96.888,96.938,291984.0
2024-08-14 09:30:00,97.2,97.29,96.74,96.74,142473.0,97.1679,97.2578,96.708,96.708,142473.0
2024-08-14 09:35:00,96.73,97.1,96.68,97.0,89500.0,96.698,97.0679,96.648,96.9679,89500.0
2024-08-14 09:40:00,96.99,96.99,96.61,96.63,77016.0,96.9579,96.9579,96.5781,96.5981,77016.0
2024-08-14 09:45:00,96.64,96.77,96.41,96.58,63082.0,96.6081,96.738,96.3781,96.5481,63082.0
2024-08-14 09:50:00,96.59,96.66,96.3,96.41,62143.0,96.5581,96.6281,96.2682,96.3781,62143.0
2024-08-14 09:55:00,96.43,96.51,96.29,96.42,61180.0,96.3981,96.4781,96.2582,96.3881,61180.0
2024-08-14 10:00:00,96.44,96.46,96.16,96.3,105511.0,96.4081,96.4281,96.1282,96.2682,105511.0
2024-08-14 10:05:00,96.29,96.31,96.04,96.25,54435.0,96.2582,96.2782,96.0083,96.2182,54435.0
2024-08-14 10:10:00,96.23,96.28,96.11,96.21,38132.0,96.1982,96.2482,96.0782,96.1782,38132.0
2024-08-14 10:15:00,96.17,96.2,96.05,96.07,34393.0,96.1382,96.1682,96.0183,96.0383,34393.0
2024-08-14 10:20:00,96.06,96.18,95.97,96.09,55790.0,96.0283,96.1482,95.9383,96.0582,55790.0
2024-08-14 10:25:00,96.09,96.17,96.01,96.06,45797.0,96.0582,96.1382,95.9783,96.0283,45797.0
2024-08-14 10:30:00,96.08,96.14,95.81,95.81,115418.0,96.0482,96.1082,95.7783,95.7783,115418.0
2024-08-14 10:35:00,95.81,96.06,95.81,96.01,42577.0,95.7783,96.0283,95.7783,95.9783,42577.0
2024-08-14 10:40:00,96.02,96.18,95.97,95.98,36427.0,95.9883,96.1482,95.9383,95.9483,36427.0
2024-08-14 10:45:00,95.97,96.14,95.96,96.14,32948.0,95.9383,96.1082,95.9283,96.1082,32948.0
2024-08-14 10:50:00,96.13,96.16,96.06,96.09,32318.0,96.0982,96.1282,96.0283,96.0582,32318.0
2024-08-14 10:55:00,96.09,96.17,95.99,96.01,41291.0,96.0582,96.1382,95.9583,95.9783,41291.0
2024-08-14 11:00:00,96.03,96.21,95.98,96.2,40437.0,95.9983,96.1782,95.9483,96.1682,40437.0
2024-08-14 11:05:00,96.21,96.22,96.09,96.1,21758.0,96.1782,96.1882,96.0582,96.0682,21758.0
2024-08-14 11:10:00,96.09,96.18,96.08,96.1,16818.0,96.0582,96.1482,96.0482,96.0682,16818.0
2024-08-14 11:15:00,96.1,96.12,96.01,96.08,15878.0,96.0682,96.0882,95.9783,96.0482,15878.0
2024-08-14 11:20:00,96.08,96.13,96.01,96.1,50801.0,96.0482,96.0982,95.9783,96.0682,50801.0
2024-08-14 11:25:00,96.12,96.23,96.11,96.21,22035.0,96.0882,96.1982,96.0782,96.1782,22035.0
2024-08-14 11:30:00,96.22,96.35,96.19,96.29,31350.0,96.1882,96.3182,96.1582,96.2582,31350.0
2024-08-14 11:35:00,96.3,96.3,96.22,96.26,21437.0,96.2682,96.2682,96.1882,96.2282,21437.0
2024-08-14 11:40:00,96.26,96.29,96.2,96.23,36798.0,96.2282,96.2582,96.1682,96.1982,36798.0
2024-08-14 11:45:00,96.23,96.26,96.12,96.13,18408.0,96.1982,96.2282,96.0882,96.0982,18408.0
2024-08-14 11:50:00,96.12,96.22,96.12,96.2,32260.0,96.0882,96.1882,96.0882,96.1682,32260.0
2024-08-14 11:55:00,96.19,96.2,96.13,96.19,17065.0,96.1582,96.1682,96.0982,96.1582,17065.0
2024-08-14 12:00:00,96.19,96.28,96.16,96.27,22296.0,96.1582,96.2482,96.1282,96.2382,22296.0
2024-08-14 12:05:00,96.28,96.38,96.25,96.28,27664.0,96.2482,96.3481,96.2182,96.2482,27664.0
2024-08-14 12:10:00,96.29,96.35,96.24,96.32,57002.0,96.2582,96.3182,96.2082,96.2882,57002.0
2024-08-14 12:15:00,96.32,96.36,96.23,96.25,162020.0,96.2882,96.3282,96.1982,96.2182,162020.0
2024-08-14 12:20:00,96.23,96.24,95.85,95.88,104694.0,96.1982,96.2082,95.8183,95.8483,104694.0
2024-08-14 12:25:00,95.89,95.93,95.77,95.91,48569.0,95.8583,95.8983,95.7384,95.8783,48569.0
2024-08-14 12:30:00,95.89,95.94,95.82,95.87,31397.0,95.8583,95.9083,95.7883,95.8383,31397.0
2024-08-14 12:35:00,95.89,95.93,95.82,95.92,22839.0,95.8583,95.8983,95.7883,95.8883,22839.0
2024-08-14 12:40:00,95.92,95.94,95.66,95.68,53304.0,95.8883,95.9083,95.6284,95.6484,53304.0
2024-08-14 12:45:00,95.69,95.76,95.61,95.63,33148.0,95.6584,95.7284,95.5784,95.5984,33148.0
2024-08-14 12:50:00,95.64,95.76,95.64,95.74,40882.0,95.6084,95.7284,95.6084,95.7084,40882.0
2024-08-14 12:55:00,95.74,95.86,95.68,95.8,71600.0,95.7084,95.8283,95.6484,95.7683,71600.0
2024-08-14 13:00:00,95.79,95.86,95.69,95.84,83367.0,95.7583,95.8283,95.6584,95.8083,83367.0
2024-08-14 13:05:00,95.83,95.93,95.82,95.89,20228.0,95.7983,95.8983,95.7883,95.8583,20228.0
2024-08-14 13:10:00,95.89,95.9,95.72,95.76,15907.0,95.8583,95.8683,95.6884,95.7284,15907.0
2024-08-14 13:15:00,95.78,95.88,95.77,95.87,11306.0,95.7483,95.8483,95.7384,95.8383,11306.0
2024-08-14 13:20:00,95.86,95.88,95.79,95.87,22616.0,95.8283,95.8483,95.7583,95.8383,22616.0
2024-08-14 13:25:00,95.89,95.93,95.83,95.88,32827.0,95.8583,95.8983,95.7983,95.8483,32827.0
2024-08-14 13:30:00,95.88,95.88,95.78,95.82,22383.0,95.8483,95.8483,95.7483,95.7883,22383.0
2024-08-14 13:35:00,95.82,95.86,95.69,95.74,19948.0,95.7883,95.8283,95.6584,95.7084,19948.0
2024-08-14 13:40:00,95.73,95.76,95.65,95.7,22412.0,95.6984,95.7284,95.6184,95.6684,22412.0
2024-08-14 13:45:00,95.69,95.8,95.65,95.8,23333.0,95.6584,95.7683,95.6184,95.7683,23333.0
2024-08-14 13:50:00,95.79,95.94,95.76,95.92,25884.0,95.7583,95.9083,95.7284,95.8883,25884.0
2024-08-14 13:55:00,95.92,96.02,95.89,95.98,31178.0,95.8883,95.9883,95.8583,95.9483,31178.0
2024-08-14 14:00:00,95.98,96.0,95.81,95.82,79931.0,95.9483,95.9683,95.7783,95.7883,79931.0
2024-08-14 14:05:00,95.82,95.93,95.81,95.93,17878.0,95.7883,95.8983,95.7783,95.8983,17878.0
2024-08-14 14:10:00,95.91,96.01,95.9,95.95,23172.0,95.8783,95.9783,95.8683,95.9183,23172.0
2024-08-14 14:15:00,95.96,95.97,95.83,95.84,18356.0,95.9283,95.9383,95.7983,95.8083,18356.0
2024-08-14 14:20:00,95.84,95.95,95.84,95.93,26101.0,95.8083,95.9183,95.8083,95.8983,26101.0
2024-08-14 14:25:00,95.95,96.02,95.92,96.01,17804.0,95.9183,95.9883,95.8883,95.9783,17804.0
2024-08-14 14:30:00,96.01,96.05,95.97,96.03,17288.0,95.9783,96.0183,95.9383,95.9983,17288.0
2024-08-14 14:35:00,96.04,96.09,96.0,96.01,26473.0,96.0083,96.0582,95.9683,95.9783,26473.0
2024-08-14 14:40:00,96.02,96.05,96.0,96.03,10031.0,95.9883,96.0183,95.9683,95.9983,10031.0
2024-08-14 14:45:00,96.03,96.07,95.97,95.98,44305.0,95.9983,96.0383,95.9383,95.9483,44305.0
2024-08-14 14:50:00,95.97,96.01,95.89,95.93,108501.0,95.9383,95.9783,95.8583,95.8983,108501.0
2024-08-14 14:55:00,95.93,96.05,95.88,95.98,33840.0,95.8983,96.0183,95.8483,95.9483,33840.0
2024-08-14 15:00:00,95.98,96.01,95.91,96.01,22771.0,95.9483,95.9783,95.8783,95.9783,22771.0
2024-08-14 15:05:00,96.02,96.2,96.02,96.06,31392.0,95.9883,96.1682,95.9883,96.0283,31392.0
2024-08-14 15:10:00,96.07,96.13,95.93,95.96,20877.0,96.0383,96.0982,95.8983,95.9283,20877.0
2024-08-14 15:15:00,95.97,96.02,95.89,96.0,24553.0,95.9383,95.9883,95.8583,95.9683,24553.0
2024-08-14 15:20:00,95.99,95.99,95.87,95.91,26558.0,95.9583,95.9583,95.8383,95.8783,26558.0
2024-08-14 15:25:00,95.91,95.95,95.88,95.9,17967.0,95.8783,95.9183,95.8483,95.8683,17967.0
2024-08-14 15:30:00,95.89,95.91,95.79,95.89,70434.0,95.8583,95.8783,95.7583,95.8583,70434.0
2024-08-14 15:35:00,95.9,95.96,95.86,95.95,31187.0,95.8683,95.9283,95.8283,95.9183,31187.0
2024-08-14 15:40:00,95.96,95.97,95.9,95.95,44189.0,95.9283,95.9383,95.8683,95.9183,44189.0
2024-08-14 15:45:00,95.95,96.08,95.94,96.07,50337.0,95.9183,96.0482,95.9083,96.0383,50337.0
2024-08-14 15:50:00,96.08,96.14,95.98,96.03,159571.0,96.0482,96.1082,95.9483,95.9983,159571.0
2024-08-14 15:55:00,96.03,96.15,96.0,96.05,234150.0,95.9983,96.1182,95.9683,96.0183,234150.0
2024-08-15 09:30:00,97.39,97.75,97.19,97.37,288771.0,97.3578,97.7177,97.1579,97.3378,288771.0
2024-08-15 09:35:00,97.36,97.45,97.13,97.34,194320.0,97.3278,97.4178,97.0979,97.3078,194320.0
2024-08-15 09:40:00,97.34,97.42,97.13,97.25,146868.0,97.3078,97.3878,97.0979,97.2179,146868.0
2024-08-15 09:45:00,97.26,97.32,97.0,97.19,118386.0,97.2279,97.2878,96.9679,97.1579,118386.0
2024-08-15 09:50:00,97.17,97.17,96.88,96.89,97858.0,97.1379,97.1379,96.848,96.858,97858.0
2024-08-15 09:55:00,96.89,96.93,96.71,96.83,52702.0,96.858,96.898,96.678,96.798,52702.0
2024-08-15 10:00:00,96.81,97.03,96.81,96.92,86376.0,96.778,96.9979,96.778,96.888,86376.0
2024-08-15 10:05:00,96.91,96.94,96.78,96.9,53567.0,96.878,96.908,96.748,96.868,53567.0
2024-08-15 10:10:00,96.89,97.15,96.89,97.11,55195.0,96.858,97.1179,96.858,97.0779,55195.0
2024-08-15 10:15:00,97.11,97.33,97.11,97.32,99790.0,97.0779,97.2978,97.0779,97.2878,99790.0
2024-08-15 10:20:00,97.34,97.35,97.13,97.18,37419.0,97.3078,97.3178,97.0979,97.1479,37419.0
2024-08-15 10:25:00,97.16,97.39,97.14,97.32,21409.0,97.1279,97.3578,97.1079,97.2878,21409.0
2024-08-15 10:30:00,97.34,97.61,97.34,97.56,63821.0,97.3078,97.5777,97.3078,97.5278,63821.0
2024-08-15 10:35:00,97.56,97.74,97.55,97.66,54667.0,97.5278,97.7077,97.5178,97.6277,54667.0
2024-08-15 10:40:00,97.65,97.77,97.63,97.76,56288.0,97.6177,97.7377,97.5977,97.7277,56288.0
2024-08-15 10:45:00,97.76,97.81,97.67,97.7,73536.0,97.7277,97.7777,97.6377,97.6677,73536.0
2024-08-15 10:50:00,97.69,97.81,97.64,97.79,52321.0,97.6577,97.7777,97.6077,97.7577,52321.0
2024-08-15 10:55:00,97.8,97.92,97.7,97.9,74095.0,97.7677,97.8876,97.6677,97.8676,74095.0
2024-08-15 11:00:00,97.9,98.13,97.9,98.11,82212.0,97.8676,98.0976,97.8676,98.0776,82212.0
2024-08-15 11:05:00,98.11,98.18,98.07,98.14,106834.0,98.0776,98.1476,98.0376,98.1076,106834.0
2024-08-15 11:10:00,98.16,98.19,98.08,98.17,61014.0,98.1276,98.1576,98.0476,98.1376,61014.0
2024-08-15 11:15:00,98.18,98.24,98.14,98.17,106858.0,98.1476,98.2075,98.1076,98.1376,106858.0
2024-08-15 11:20:00,98.19,98.19,98.06,98.1,51231.0,98.1576,98.1576,98.0276,98.0676,51231.0
2024-08-15 11:25:00,98.07,98.07,97.83,97.85,36609.0,98.0376,98.0376,97.7977,97.8177,36609.0
2024-08-15 11:30:00,97.86,97.98,97.83,97.94,47519.0,97.8277,97.9476,97.7977,97.9076,47519.0
2024-08-15 11:35:00,97.93,97.97,97.88,97.91,57474.0,97.8976,97.9376,97.8477,97.8776,57474.0
2024-08-15 11:40:00,97.91,98.01,97.91,98.01,32551.0,97.8776,97.9776,97.8776,97.9776,32551.0
2024-08-15 11:45:00,98.02,98.02,97.9,98.01,35250.0,97.9876,97.9876,97.8676,97.9776,35250.0
2024-08-15 11:50:00,98.01,98.02,97.84,97.86,27925.0,97.9776,97.9876,97.8077,97.8277,27925.0
2024-08-15 11:55:00,97.85,97.9,97.77,97.78,54759.0,97.8177,97.8676,97.7377,97.7477,54759.0
2024-08-15 12:00:00,97.76,97.83,97.67,97.81,90271.0,97.7277,97.7977,97.6377,97.7777,90271.0
2024-08-15 12:05:00,97.8,97.83,97.75,97.79,24899.0,97.7677,97.7977,97.7177,97.7577,24899.0
2024-08-15 12:10:00,97.79,97.83,97.75,97.82,24217.0,97.7577,97.7977,97.7177,97.7877,24217.0
2024-08-15 12:15:00,97.81,97.86,97.67,97.69,21198.0,97.7777,97.8277,97.6377,97.6577,21198.0
2024-08-15 12:20:00,97.72,97.84,97.71,97.84,15128.0,97.6877,97.8077,97.6777,97.8077,15128.0
2024-08-15 12:25:00,97.85,97.9,97.78,97.9,15361.0,97.8177,97.8676,97.7477,97.8676,15361.0
2024-08-15 12:30:00,97.9,97.97,97.89,97.91,28969.0,97.8676,97.9376,97.8577,97.8776,28969.0
2024-08-15 12:35:00,97.91,97.91,97.82,97.87,40560.0,97.8776,97.8776,97.7877,97.8377,40560.0
2024-08-15 12:40:00,97.86,97.86,97.74,97.79,24661.0,97.8277,97.8277,97.7077,97.7577,24661.0
2024-08-15 12:45:00,97.79,97.8,97.61,97.66,37470.0,97.7577,97.7677,97.5777,97.6277,37470.0
2024-08-15 12:50:00,97.66,97.77,97.63,97.75,24945.0,97.6277,97.7377,97.5977,97.7177,24945.0
2024-08-15 12:55:00,97.75,97.78,97.7,97.7,34486.0,97.7177,97.7477,97.6677,97.6677,34486.0
2024-08-15 13:00:00,97.71,97.72,97.62,97.66,32243.0,97.6777,97.6877,97.5877,97.6277,32243.0
2024-08-15 13:05:00,97.65,97.65,97.5,97.5,22031.0,97.6177,97.6177,97.4678,97.4678,22031.0
2024-08-15 13:10:00,97.51,97.55,97.49,97.54,36447.0,97.4778,97.5178,97.4578,97.5078,36447.0
2024-08-15 13:15:00,97.55,97.65,97.52,97.64,25301.0,97.5178,97.6177,97.4878,97.6077,25301.0
2024-08-15 13:20:00,97.63,97.66,97.59,97.63,23565.0,97.5977,97.6277,97.5577,97.5977,23565.0
2024-08-15 13:25:00,97.63,97.71,97.63,97.64,19394.0,97.5977,97.6777,97.5977,97.6077,19394.0
2024-08-15 13:30:00,97.64,97.75,97.61,97.75,21444.0,97.6077,97.7177,97.5777,97.7177,21444.0
2024-08-15 13:35:00,97.74,97.81,97.71,97.81,36932.0,97.7077,97.7777,97.6777,97.7777,36932.0
2024-08-15 13:40:00,97.79,97.84,97.71,97.76,30104.0,97.7577,97.8077,97.6777,97.7277,30104.0
2024-08-15 13:45:00,97.75,97.79,97.7,97.74,25448.0,97.7177,97.7577,97.6677,97.7077,25448.0
2024-08-15 13:50:00,97.74,97.77,97.65,97.67,30926.0,97.7077,97.7377,97.6177,97.6377,30926.0
2024-08-15 13:55:00,97.66,97.7,97.62,97.66,26143.0,97.6277,97.6677,97.5877,97.6277,26143.0
2024-08-15 14:00:00,97.66,97.69,97.62,97.68,19737.0,97.6277,97.6577,97.5877,97.6477,19737.0
2024-08-15 14:05:00,97.67,97.71,97.54,97.55,45529.0,97.6377,97.6777,97.5078,97.5178,45529.0
2024-08-15 14:10:00,97.55,97.63,97.53,97.57,34045.0,97.5178,97.5977,97.4978,97.5378,34045.0
2024-08-15 14:15:00,97.55,97.63,97.51,97.57,64351.0,97.5178,97.5977,97.4778,97.5378,64351.0
2024-08-15 14:20:00,97.57,97.61,97.48,97.61,39019.0,97.5378,97.5777,97.4478,97.5777,39019.0
2024-08-15 14:25:00,97.62,97.7,97.61,97.64,39700.0,97.5877,97.6677,97.5777,97.6077,39700.0
2024-08-15 14:30:00,97.65,97.67,97.6,97.61,27345.0,97.6177,97.6377,97.5677,97.5777,27345.0
2024-08-15 14:35:00,97.63,97.74,97.62,97.73,20314.0,97.5977,97.7077,97.5877,97.6977,20314.0
2024-08-15 14:40:00,97.74,97.8,97.73,97.76,27936.0,97.7077,97.7677,97.6977,97.7277,27936.0
2024-08-15 14:45:00,97.75,97.81,97.73,97.81,20722.0,97.7177,97.7777,97.6977,97.7777,20722.0
2024-08-15 14:50:00,97.8,97.8,97.71,97.74,23869.0,97.7677,97.7677,97.6777,97.7077,23869.0
2024-08-15 14:55:00,97.72,97.74,97.65,97.7,55293.0,97.6877,97.7077,97.6177,97.6677,55293.0
2024-08-15 15:00:00,97.7,97.72,97.62,97.67,49572.0,97.6677,97.6877,97.5877,97.6377,49572.0
2024-08-15 15:05:00,97.66,97.7,97.58,97.6,33068.0,97.6277,97.6677,97.5478,97.5677,33068.0
2024-08-15 15:10:00,97.59,97.6,97.48,97.53,39895.0,97.5577,97.5677,97.4478,97.4978,39895.0
2024-08-15 15:15:00,97.53,97.69,97.52,97.68,53515.0,97.4978,97.6577,97.4878,97.6477,53515.0
2024-08-15 15:20:00,97.68,97.77,97.65,97.77,43890.0,97.6477,97.7377,97.6177,97.7377,43890.0
2024-08-15 15:25:00,97.77,97.77,97.65,97.7,42133.0,97.7377,97.7377,97.6177,97.6677,42133.0
2024-08-15 15:30:00,97.7,97.7,97.6,97.66,41333.0,97.6677,97.6677,97.5677,97.6277,41333.0
2024-08-15 15:35:00,97.65,97.7,97.63,97.69,37227.0,97.6177,97.6677,97.5977,97.6577,37227.0
2024-08-15 15:40:00,97.7,97.76,97.62,97.63,96495.0,97.6677,97.7277,97.5877,97.5977,96495.0
2024-08-15 15:45:00,97.62,97.63,97.39,97.5,232896.0,97.5877,97.5977,97.3578,97.4678,232896.0
2024-08-15 15:50:00,97.49,97.57,97.35,97.56,157507.0,97.4578,97.5378,97.3178,97.5278,157507.0
2024-08-15 15:55:00,97.56,97.74,97.51,97.72,364554.0,97.5278,97.7077,97.4778,97.6877,364554.0
2024-08-16 09:30:00,97.8,97.88,97.43,97.5,128142.0,97.7677,97.8477,97.3978,97.4678,128142.0
2024-08-16 09:35:00,97.53,97.77,97.5,97.65,66259.0,97.4978,97.7377,97.4678,97.6177,66259.0
2024-08-16 09:40:00,97.67,97.9,97.61,97.73,60631.0,97.6377,97.8676,97.5777,97.6977,60631.0
2024-08-16 09:45:00,97.75,97.75,97.39,97.49,47364.0,97.7177,97.7177,97.3578,97.4578,47364.0
2024-08-16 09:50:00,97.49,97.59,97.41,97.53,68573.0,97.4578,97.5577,97.3778,97.4978,68573.0
2024-08-16 09:55:00,97.52,97.76,97.37,97.41,81626.0,97.4878,97.7277,97.3378,97.3778,81626.0
2024-08-16 10:00:00,97.39,97.86,97.39,97.55,39551.0,97.3578,97.8277,97.3578,97.5178,39551.0
2024-08-16 10:05:00,97.53,97.67,97.38,97.42,83414.0,97.4978,97.6377,97.3478,97.3878,83414.0
2024-08-16 10:10:00,97.39,97.62,97.38,97.51,30634.0,97.3578,97.5877,97.3478,97.4778,30634.0
2024-08-16 10:15:00,97.51,97.56,97.34,97.46,18125.0,97.4778,97.5278,97.3078,97.4278,18125.0
2024-08-16 10:20:00,97.44,97.47,97.11,97.13,48588.0,97.4078,97.4378,97.0779,97.0979,48588.0
2024-08-16 10:25:00,97.15,97.21,97.1,97.18,62552.0,97.1179,97.1779,97.0679,97.1479,62552.0
2024-08-16 10:30:00,97.18,97.18,96.76,96.78,110367.0,97.1479,97.1479,96.728,96.748,110367.0
2024-08-16 10:35:00,96.78,97.04,96.78,96.95,91898.0,96.748,97.0079,96.748,96.918,91898.0
2024-08-16 10:40:00,96.94,97.08,96.9,96.95,36618.0,96.908,97.0479,96.868,96.918,36618.0
2024-08-16 10:45:00,96.93,97.11,96.93,96.96,45737.0,96.898,97.0779,96.898,96.928,45737.0
2024-08-16 10:50:00,96.97,97.22,96.96,97.07,34935.0,96.938,97.1879,96.928,97.0379,34935.0
2024-08-16 10:55:00,97.08,97.23,97.07,97.09,25473.0,97.0479,97.1979,97.0379,97.0579,25473.0
2024-08-16 11:00:00,97.11,97.2,97.07,97.2,51163.0,97.0779,97.1679,97.0379,97.1679,51163.0
2024-08-16 11:05:00,97.22,97.31,97.14,97.27,35483.0,97.1879,97.2778,97.1079,97.2379,35483.0
2024-08-16 11:10:00,97.29,97.35,97.25,97.34,23280.0,97.2578,97.3178,97.2179,97.3078,23280.0
2024-08-16 11:15:00,97.34,97.34,97.15,97.17,42822.0,97.3078,97.3078,97.1179,97.1379,42822.0
2024-08-16 11:20:00,97.16,97.17,97.02,97.13,26890.0,97.1279,97.1379,96.9879,97.0979,26890.0
2024-08-16 11:25:00,97.12,97.18,97.05,97.12,35909.0,97.0879,97.1479,97.0179,97.0879,35909.0
2024-08-16 11:30:00,97.14,97.23,97.12,97.2,15011.0,97.1079,97.1979,97.0879,97.1679,15011.0
2024-08-16 11:35:00,97.2,97.4,97.19,97.31,71842.0,97.1679,97.3678,97.1579,97.2778,71842.0
2024-08-16 11:40:00,97.3,97.3,97.22,97.28,20621.0,97.2678,97.2678,97.1879,97.2479,20621.0
2024-08-16 11:45:00,97.26,97.38,97.26,97.38,20392.0,97.2279,97.3478,97.2279,97.3478,20392.0
2024-08-16 11:50:00,97.35,97.46,97.35,97.46,21490.0,97.3178,97.4278,97.3178,97.4278,21490.0
2024-08-16 11:55:00,97.46,97.48,97.43,97.43,35204.0,97.4278,97.4478,97.3978,97.3978,35204.0
2024-08-16 12:00:00,97.43,97.44,97.34,97.36,21821.0,97.3978,97.4078,97.3078,97.3278,21821.0
2024-08-16 12:05:00,97.36,97.38,97.3,97.38,19086.0,97.3278,97.3478,97.2678,97.3478,19086.0
2024-08-16 12:10:00,97.35,97.37,97.31,97.36,21553.0,97.3178,97.3378,97.2778,97.3278,21553.0
2024-08-16 12:15:00,97.34,97.41,97.32,97.39,12906.0,97.3078,97.3778,97.2878,97.3578,12906.0
2024-08-16 12:20:00,97.4,97.41,97.34,97.37,13338.0,97.3678,97.3778,97.3078,97.3378,13338.0
2024-08-16 12:25:00,97.37,97.37,97.31,97.34,7478.0,97.3378,97.3378,97.2778,97.3078,7478.0
2024-08-16 12:30:00,97.34,97.48,97.33,97.48,22565.0,97.3078,97.4478,97.2978,97.4478,22565.0
2024-08-16 12:35:00,97.49,97.59,97.47,97.58,17719.0,97.4578,97.5577,97.4378,97.5478,17719.0
2024-08-16 12:40:00,97.58,97.59,97.44,97.51,43570.0,97.5478,97.5577,97.4078,97.4778,43570.0
2024-08-16 12:45:00,97.51,97.53,97.47,97.51,8206.0,97.4778,97.4978,97.4378,97.4778,8206.0
2024-08-16 12:50:00,97.51,97.58,97.49,97.58,32117.0,97.4778,97.5478,97.4578,97.5478,32117.0
2024-08-16 12:55:00,97.57,97.84,97.57,97.75,74117.0,97.5378,97.8077,97.5378,97.7177,74117.0
2024-08-16 13:00:00,97.77,97.77,97.66,97.69,20033.0,97.7377,97.7377,97.6277,97.6577,20033.0
2024-08-16 13:05:00,97.68,97.72,97.63,97.66,34677.0,97.6477,97.6877,97.5977,97.6277,34677.0
2024-08-16 13:10:00,97.67,97.77,97.67,97.77,22349.0,97.6377,97.7377,97.6377,97.7377,22349.0
2024-08-16 13:15:00,97.76,97.83,97.75,97.81,26277.0,97.7277,97.7977,97.7177,97.7777,26277.0
2024-08-16 13:20:00,97.8,97.84,97.78,97.82,14094.0,97.7677,97.8077,97.7477,97.7877,14094.0
2024-08-16 13:25:00,97.83,97.93,97.82,97.92,45220.0,97.7977,97.8976,97.7877,97.8876,45220.0
2024-08-16 13:30:00,97.92,97.99,97.89,97.93,46932.0,97.8876,97.9576,97.8577,97.8976,46932.0
2024-08-16 13:35:00,97.93,97.98,97.91,97.92,18299.0,97.8976,97.9476,97.8776,97.8876,18299.0
2024-08-16 13:40:00,97.92,97.94,97.87,97.88,11436.0,97.8876,97.9076,97.8377,97.8477,11436.0
2024-08-16 13:45:00,97.86,97.86,97.78,97.81,8696.0,97.8277,97.8277,97.7477,97.7777,8696.0
2024-08-16 13:50:00,97.81,97.82,97.66,97.68,13095.0,97.7777,97.7877,97.6277,97.6477,13095.0
2024-08-16 13:55:00,97.7,97.79,97.68,97.78,10099.0,97.6677,97.7577,97.6477,97.7477,10099.0
2024-08-16 14:00:00,97.77,97.77,97.68,97.69,28076.0,97.7377,97.7377,97.6477,97.6577,28076.0
2024-08-16 14:05:00,97.69,97.7,97.6,97.61,58771.0,97.6577,97.6677,97.5677,97.5777,58771.0
2024-08-16 14:10:00,97.6,97.6,97.5,97.55,27679.0,97.5677,97.5677,97.4678,97.5178,27679.0
2024-08-16 14:15:00,97.55,97.64,97.54,97.61,65264.0,97.5178,97.6077,97.5078,97.5777,65264.0
2024-08-16 14:20:00,97.61,97.63,97.49,97.62,56158.0,97.5777,97.5977,97.4578,97.5877,56158.0
2024-08-16 14:25:00,97.63,97.75,97.61,97.75,81319.0,97.5977,97.7177,97.5777,97.7177,81319.0
2024-08-16 14:30:00,97.75,97.79,97.69,97.79,45707.0,97.7177,97.7577,97.6577,97.7577,45707.0
2024-08-16 14:35:00,97.78,97.88,97.76,97.86,35318.0,97.7477,97.8477,97.7277,97.8277,35318.0
2024-08-16 14:40:00,97.86,97.98,97.86,97.98,77072.0,97.8277,97.9476,97.8277,97.9476,77072.0
2024-08-16 14:45:00,97.97,98.08,97.94,98.06,78299.0,97.9376,98.0476,97.9076,98.0276,78299.0
2024-08-16 14:50:00,98.06,98.09,97.99,98.09,41062.0,98.0276,98.0576,97.9576,98.0576,41062.0
2024-08-16 14:55:00,98.09,98.1,97.97,97.97,41417.0,98.0576,98.0676,97.9376,97.9376,41417.0
2024-08-16 15:00:00,97.97,98.06,97.93,97.97,53995.0,97.9376,98.0276,97.8976,97.9376,53995.0
2024-08-16 15:05:00,97.97,98.01,97.83,97.86,70244.0,97.9376,97.9776,97.7977,97.8277,70244.0
2024-08-16 15:10:00,97.86,97.89,97.77,97.84,65638.0,97.8277,97.8577,97.7377,97.8077,65638.0
2024-08-16 15:15:00,97.84,97.86,97.77,97.86,23765.0,97.8077,97.8277,97.7377,97.8277,23765.0
2024-08-16 15:20:00,97.86,97.86,97.72,97.78,40214.0,97.8277,97.8277,97.6877,97.7477,40214.0
2024-08-16 15:25:00,97.79,97.8,97.73,97.76,75694.0,97.7577,97.7677,97.6977,97.7277,75694.0
2024-08-16 15:30:00,97.76,97.83,97.68,97.81,56646.0,97.7277,97.7977,97.6477,97.7777,56646.0
2024-08-16 15:35:00,97.8,97.84,97.75,97.84,58091.0,97.7677,97.8077,97.7177,97.8077,58091.0
2024-08-16 15:40:00,97.84,97.84,97.7,97.7,44721.0,97.8077,97.8077,97.6677,97.6677,44721.0
2024-08-16 15:45:00,97.7,97.74,97.62,97.7,74868.0,97.6677,97.7077,97.5877,97.6677,74868.0
2024-08-16 15:50:00,97.7,97.82,97.65,97.7,160248.0,97.6677,97.7877,97.6177,97.6677,160248.0
2024-08-16 15:55:00,97.7,97.8,97.63,97.79,199317.0,97.6677,97.7677,97.5977,97.7577,199317.0
2024-08-19 09:30:00,97.68,98.31,97.46,98.29,133544.0,97.6477,98.2775,97.4278,98.2575,133544.0
2024-08-19 09:35:00,98.3,98.65,98.28,98.39,140938.0,98.2675,98.6174,98.2475,98.3575,140938.0
2024-08-19 09:40:00,98.4,98.61,98.3,98.55,43424.0,98.3675,98.5774,98.2675,98.5174,43424.0
2024-08-19 09:45:00,98.55,98.79,98.55,98.74,96205.0,98.5174,98.7574,98.5174,98.7074,96205.0
2024-08-19 09:50:00,98.75,98.85,98.63,98.72,71104.0,98.7174,98.8173,98.5974,98.6874,71104.0
2024-08-19 09:55:00,98.71,98.74,98.42,98.49,85585.0,98.6774,98.7074,98.3875,98.4575,85585.0
2024-08-19 10:00:00,98.5,98.65,98.44,98.52,44909.0,98.4674,98.6174,98.4075,98.4874,44909.0
2024-08-19 10:05:00,98.54,98.77,98.53,98.71,56955.0,98.5074,98.7374,98.4974,98.6774,56955.0
2024-08-19 10:10:00,98.73,98.79,98.61,98.66,71162.0,98.6974,98.7574,98.5774,98.6274,71162.0
2024-08-19 10:15:00,98.66,98.75,98.4,98.42,50495.0,98.6274,98.7174,98.3675,98.3875,50495.0
2024-08-19 10:20:00,98.42,98.74,98.38,98.72,43888.0,98.3875,98.7074,98.3475,98.6874,43888.0
2024-08-19 10:25:00,98.72,98.91,98.66,98.82,89603.0,98.6874,98.8773,98.6274,98.7873,89603.0
2024-08-19 10:30:00,98.83,98.87,98.73,98.86,25078.0,98.7973,98.8373,98.6974,98.8273,25078.0
2024-08-19 10:35:00,98.86,98.88,98.7,98.74,32102.0,98.8273,98.8473,98.6674,98.7074,32102.0
2024-08-19 10:40:00,98.74,98.88,98.74,98.87,32689.0,98.7074,98.8473,98.7074,98.8373,32689.0
2024-08-19 10:45:00,98.87,98.94,98.74,98.77,39052.0,98.8373,98.9073,98.7074,98.7374,39052.0
2024-08-19 10:50:00,98.78,98.8,98.71,98.77,56458.0,98.7474,98.7673,98.6774,98.7374,56458.0
2024-08-19 10:55:00,98.77,98.91,98.74,98.9,121751.0,98.7374,98.8773,98.7074,98.8673,121751.0
2024-08-19 11:00:00,98.91,98.93,98.67,98.74,87378.0,98.8773,98.8973,98.6374,98.7074,87378.0
2024-08-19 11:05:00,98.74,98.91,98.7,98.86,46769.0,98.7074,98.8773,98.6674,98.8273,46769.0
2024-08-19 11:10:00,98.87,99.02,98.84,99.01,45425.0,98.8373,98.9873,98.8073,98.9773,45425.0
2024-08-19 11:15:00,99.01,99.07,98.99,99.01,77132.0,98.9773,99.0373,98.9573,98.9773,77132.0
2024-08-19 11:20:00,99.02,99.18,98.97,99.18,43917.0,98.9873,99.1472,98.9373,99.1472,43917.0
2024-08-19 11:25:00,99.19,99.21,99.15,99.16,52829.0,99.1572,99.1772,99.1172,99.1272,52829.0
2024-08-19 11:30:00,99.17,99.21,99.11,99.19,32242.0,99.1372,99.1772,99.0772,99.1572,32242.0
2024-08-19 11:35:00,99.19,99.35,99.18,99.28,52297.0,99.1572,99.3172,99.1472,99.2472,52297.0
2024-08-19 11:40:00,99.3,99.32,99.22,99.29,16622.0,99.2672,99.2872,99.1872,99.2572,16622.0
2024-08-19 11:45:00,99.28,99.33,99.22,99.23,51468.0,99.2472,99.2972,99.1872,99.1972,51468.0
2024-08-19 11:50:00,99.24,99.27,99.21,99.22,22006.0,99.2072,99.2372,99.1772,99.1872,22006.0
2024-08-19 11:55:00,99.22,99.25,98.92,98.97,44274.0,99.1872,99.2172,98.8873,98.9373,44274.0
2024-08-19 12:00:00,98.97,98.97,98.78,98.78,39954.0,98.9373,98.9373,98.7474,98.7474,39954.0
2024-08-19 12:05:00,98.8,98.95,98.79,98.93,27353.0,98.7673,98.9173,98.7574,98.8973,27353.0
2024-08-19 12:10:00,98.92,99.06,98.9,98.92,42812.0,98.8873,99.0273,98.8673,98.8873,42812.0
2024-08-19 12:15:00,98.91,98.97,98.89,98.93,7456.0,98.8773,98.9373,98.8573,98.8973,7456.0
2024-08-19 12:20:00,98.93,99.02,98.87,98.87,17283.0,98.8973,98.9873,98.8373,98.8373,17283.0
2024-08-19 12:25:00,98.87,99.06,98.86,99.02,23941.0,98.8373,99.0273,98.8273,98.9873,23941.0
2024-08-19 12:30:00,99.01,99.02,98.92,98.93,16160.0,98.9773,98.9873,98.8873,98.8973,16160.0
2024-08-19 12:35:00,98.94,99.07,98.94,99.06,22949.0,98.9073,99.0373,98.9073,99.0273,22949.0
2024-08-19 12:40:00,99.07,99.1,99.01,99.06,16312.0,99.0373,99.0673,98.9773,99.0273,16312.0
2024-08-19 12:45:00,99.05,99.17,99.05,99.11,47231.0,99.0173,99.1372,99.0173,99.0772,47231.0
2024-08-19 12:50:00,99.11,99.19,99.11,99.17,24048.0,99.0772,99.1572,99.0772,99.1372,24048.0
2024-08-19 12:55:00,99.17,99.23,99.16,99.22,23385.0,99.1372,99.1972,99.1272,99.1872,23385.0
2024-08-19 13:00:00,99.22,99.26,99.12,99.23,22614.0,99.1872,99.2272,99.0872,99.1972,22614.0
2024-08-19 13:05:00,99.22,99.29,99.19,99.23,19650.0,99.1872,99.2572,99.1572,99.1972,19650.0
2024-08-19 13:10:00,99.25,99.26,99.19,99.23,22792.0,99.2172,99.2272,99.1572,99.1972,22792.0
2024-08-19 13:15:00,99.22,99.28,99.19,99.27,17054.0,99.1872,99.2472,99.1572,99.2372,17054.0
2024-08-19 13:20:00,99.28,99.33,99.27,99.32,16640.0,99.2472,99.2972,99.2372,99.2872,16640.0
2024-08-19 13:25:00,99.32,99.39,99.28,99.35,26104.0,99.2872,99.3572,99.2472,99.3172,26104.0
2024-08-19 13:30:00,99.36,99.42,99.28,99.42,21841.0,99.3272,99.3871,99.2472,99.3871,21841.0
2024-08-19 13:35:00,99.43,99.51,99.41,99.49,41953.0,99.3971,99.4771,99.3771,99.4571,41953.0
2024-08-19 13:40:00,99.5,99.52,99.4,99.4,39754.0,99.4671,99.4871,99.3672,99.3672,39754.0
2024-08-19 13:45:00,99.41,99.45,99.38,99.45,27388.0,99.3771,99.4171,99.3472,99.4171,27388.0
2024-08-19 13:50:00,99.45,99.47,99.4,99.45,39049.0,99.4171,99.4371,99.3672,99.4171,39049.0
2024-08-19 13:55:00,99.45,99.45,99.39,99.4,17826.0,99.4171,99.4171,99.3572,99.3672,17826.0
2024-08-19 14:00:00,99.4,99.44,99.33,99.44,24156.0,99.3672,99.4071,99.2972,99.4071,24156.0
2024-08-19 14:05:00,99.45,99.55,99.44,99.52,38128.0,99.4171,99.5171,99.4071,99.4871,38128.0
2024-08-19 14:10:00,99.52,99.66,99.51,99.65,42201.0,99.4871,99.6271,99.4771,99.6171,42201.0
2024-08-19 14:15:00,99.65,99.77,99.62,99.75,64110.0,99.6171,99.737,99.5871,99.717,64110.0
2024-08-19 14:20:00,99.75,99.96,99.72,99.95,65938.0,99.717,99.927,99.687,99.917,65938.0
2024-08-19 14:25:00,99.95,100.02,99.88,100.0,70881.0,99.917,99.9869,99.847,99.967,70881.0
2024-08-19 14:30:00,100.0,100.18,99.99,100.16,93745.0,99.967,100.1469,99.957,100.1269,93745.0
2024-08-19 14:35:00,100.15,100.27,100.14,100.2,79669.0,100.1169,100.2369,100.1069,100.1669,79669.0
2024-08-19 14:40:00,100.2,100.34,100.19,100.31,86415.0,100.1669,100.3068,100.1569,100.2769,86415.0
2024-08-19 14:45:00,100.31,100.36,100.27,100.34,50804.0,100.2769,100.3268,100.2369,100.3068,50804.0
2024-08-19 14:50:00,100.35,100.39,100.19,100.23,72257.0,100.3168,100.3568,100.1569,100.1969,72257.0
2024-08-19 14:55:00,100.24,100.36,100.23,100.31,24113.0,100.2069,100.3268,100.1969,100.2769,24113.0
2024-08-19 15:00:00,100.3,100.3,100.19,100.2,90142.0,100.2669,100.2669,100.1569,100.1669,90142.0
2024-08-19 15:05:00,100.19,100.33,100.18,100.19,86838.0,100.1569,100.2968,100.1469,100.1569,86838.0
2024-08-19 15:10:00,100.19,100.19,100.08,100.09,94577.0,100.1569,100.1569,100.0469,100.0569,94577.0
2024-08-19 15:15:00,100.09,100.15,100.05,100.15,32124.0,100.0569,100.1169,100.0169,100.1169,32124.0
2024-08-19 15:20:00,100.16,100.24,100.08,100.24,45563.0,100.1269,100.2069,100.0469,100.2069,45563.0
2024-08-19 15:25:00,100.23,100.48,100.23,100.42,131619.0,100.1969,100.4468,100.1969,100.3868,131619.0
2024-08-19 15:30:00,100.41,100.44,100.33,100.41,74272.0,100.3768,100.4068,100.2968,100.3768,74272.0
2024-08-19 15:35:00,100.41,100.48,100.34,100.39,124168.0,100.3768,100.4468,100.3068,100.3568,124168.0
2024-08-19 15:40:00,100.39,100.51,100.37,100.48,129479.0,100.3568,100.4768,100.3368,100.4468,129479.0
2024-08-19 15:45:00,100.48,100.66,100.47,100.61,114396.0,100.4468,100.6267,100.4368,100.5768,114396.0
2024-08-19 15:50:00,100.61,100.83,100.51,100.81,212989.0,100.5768,100.7967,100.4768,100.7767,212989.0
2024-08-19 15:55:00,100.8,100.88,100.76,100.86,529045.0,100.7667,100.8467,100.7267,100.8267,529045.0
2024-08-20 09:30:00,100.61,100.85,100.26,100.75,205071.0,100.5768,100.8167,100.2269,100.7167,205071.0
2024-08-20 09:35:00,100.72,101.03,100.71,100.78,94212.0,100.6867,100.9966,100.6767,100.7467,94212.0
2024-08-20 09:40:00,100.77,100.94,100.7,100.81,62081.0,100.7367,100.9066,100.6667,100.7767,62081.0
2024-08-20 09:45:00,100.8,100.8,100.4,100.6,58354.0,100.7667,100.7667,100.3668,100.5668,58354.0
2024-08-20 09:50:00,100.6,100.74,100.5,100.68,53342.0,100.5668,100.7067,100.4668,100.6467,53342.0
2024-08-20 09:55:00,100.69,100.78,100.56,100.61,38471.0,100.6567,100.7467,100.5268,100.5768,38471.0
2024-08-20 10:00:00,100.6,100.61,100.28,100.3,40110.0,100.5668,100.5768,100.2469,100.2669,40110.0
2024-08-20 10:05:00,100.29,100.41,100.16,100.37,68898.0,100.2569,100.3768,100.1269,100.3368,68898.0
2024-08-20 10:10:00,100.4,100.4,100.1,100.17,92093.0,100.3668,100.3668,100.0669,100.1369,92093.0
2024-08-20 10:15:00,100.17,100.17,99.83,99.93,110537.0,100.1369,100.1369,99.797,99.897,110537.0
2024-08-20 10:20:00,99.92,100.01,99.92,99.98,60810.0,99.887,99.9769,99.887,99.947,60810.0
2024-08-20 10:25:00,99.97,100.04,99.85,99.89,44791.0,99.937,100.0069,99.817,99.857,44791.0
2024-08-20 10:30:00,99.89,100.05,99.87,100.02,55973.0,99.857,100.0169,99.837,99.9869,55973.0
2024-08-20 10:35:00,100.01,100.05,99.92,99.97,36378.0,99.9769,100.0169,99.887,99.937,36378.0
2024-08-20 10:40:00,99.97,100.0,99.91,99.93,27077.0,99.937,99.967,99.877,99.897,27077.0
2024-08-20 10:45:00,99.94,99.96,99.9,99.94,46425.0,99.907,99.927,99.867,99.907,46425.0
2024-08-20 10:50:00,99.94,99.99,99.83,99.96,47560.0,99.907,99.957,99.797,99.927,47560.0
2024-08-20 10:55:00,99.97,99.98,99.64,99.7,70148.0,99.937,99.947,99.6071,99.6671,70148.0
2024-08-20 11:00:00,99.7,99.88,99.69,99.86,53122.0,99.6671,99.847,99.6571,99.827,53122.0
2024-08-20 11:05:00,99.87,99.97,99.85,99.96,32083.0,99.837,99.937,99.817,99.927,32083.0
2024-08-20 11:10:00,99.95,100.0,99.91,99.96,29893.0,99.917,99.967,99.877,99.927,29893.0
2024-08-20 11:15:00,99.95,100.0,99.9,100.0,29457.0,99.917,99.967,99.867,99.967,29457.0
2024-08-20 11:20:00,100.0,100.2,99.99,100.18,78636.0,99.967,100.1669,99.957,100.1469,78636.0
2024-08-20 11:25:00,100.19,100.2,99.97,99.99,43518.0,100.1569,100.1669,99.937,99.957,43518.0
2024-08-20 11:30:00,99.99,100.03,99.96,100.03,24856.0,99.957,99.9969,99.927,99.9969,24856.0
2024-08-20 11:35:00,100.02,100.15,100.01,100.12,39471.0,99.9869,100.1169,99.9769,100.0869,39471.0
2024-08-20 11:40:00,100.12,100.16,100.04,100.06,15817.0,100.0869,100.1269,100.0069,100.0269,15817.0
2024-08-20 11:45:00,100.06,100.12,100.03,100.11,14285.0,100.0269,100.0869,99.9969,100.0769,14285.0
2024-08-20 11:50:00,100.11,100.19,100.07,100.18,44813.0,100.0769,100.1569,100.0369,100.1469,44813.0
2024-08-20 11:55:00,100.19,100.36,100.18,100.35,52466.0,100.1569,100.3268,100.1469,100.3168,52466.0
2024-08-20 12:00:00,100.35,100.43,100.22,100.41,47601.0,100.3168,100.3968,100.1869,100.3768,47601.0
2024-08-20 12:05:00,100.41,100.45,100.37,100.45,20830.0,100.3768,100.4168,100.3368,100.4168,20830.0
2024-08-20 12:10:00,100.45,100.46,100.28,100.34,13551.0,100.4168,100.4268,100.2469,100.3068,13551.0
2024-08-20 12:15:00,100.33,100.33,100.2,100.25,28783.0,100.2968,100.2968,100.1669,100.2169,28783.0
2024-08-20 12:20:00,100.24,100.25,100.15,100.2,12607.0,100.2069,100.2169,100.1169,100.1669,12607.0
2024-08-20 12:25:00,100.2,100.24,100.17,100.19,10972.0,100.1669,100.2069,100.1369,100.1569,10972.0
2024-08-20 12:30:00,100.18,100.23,100.13,100.21,28029.0,100.1469,100.1969,100.0969,100.1769,28029.0
2024-08-20 12:35:00,100.22,100.27,100.15,100.24,16046.0,100.1869,100.2369,100.1169,100.2069,16046.0
2024-08-20 12:40:00,100.24,100.25,100.12,100.14,29062.0,100.2069,100.2169,100.0869,100.1069,29062.0
2024-08-20 12:45:00,100.13,100.21,100.13,100.16,11932.0,100.0969,100.1769,100.0969,100.1269,11932.0
2024-08-20 12:50:00,100.16,100.19,100.14,100.18,8006.0,100.1269,100.1569,100.1069,100.1469,8006.0
2024-08-20 12:55:00,100.18,100.19,100.1,100.16,24428.0,100.1469,100.1569,100.0669,100.1269,24428.0
2024-08-20 13:00:00,100.16,100.16,100.04,100.12,58188.0,100.1269,100.1269,100.0069,100.0869,58188.0
2024-08-20 13:05:00,100.14,100.25,100.1,100.23,34354.0,100.1069,100.2169,100.0669,100.1969,34354.0
2024-08-20 13:10:00,100.24,100.24,100.14,100.15,10250.0,100.2069,100.2069,100.1069,100.1169,10250.0
2024-08-20 13:15:00,100.14,100.18,100.08,100.08,16799.0,100.1069,100.1469,100.0469,100.0469,16799.0
2024-08-20 13:20:00,100.08,100.1,99.9,99.94,65540.0,100.0469,100.0669,99.867,99.907,65540.0
2024-08-20 13:25:00,99.93,100.07,99.92,100.03,16364.0,99.897,100.0369,99.887,99.9969,16364.0
2024-08-20 13:30:00,100.03,100.09,100.01,100.08,32121.0,99.9969,100.0569,99.9769,100.0469,32121.0
2024-08-20 13:35:00,100.09,100.13,99.99,100.03,32525.0,100.0569,100.0969,99.957,99.9969,32525.0
2024-08-20 13:40:00,100.03,100.13,99.98,100.13,20484.0,99.9969,100.0969,99.947,100.0969,20484.0
2024-08-20 13:45:00,100.13,100.28,100.11,100.26,18402.0,100.0969,100.2469,100.0769,100.2269,18402.0
2024-08-20 13:50:00,100.26,100.3,100.25,100.27,17102.0,100.2269,100.2669,100.2169,100.2369,17102.0
2024-08-20 13:55:00,100.28,100.39,100.27,100.38,19781.0,100.2469,100.3568,100.2369,100.3468,19781.0
2024-08-20 14:00:00,100.38,100.51,100.37,100.5,33919.0,100.3468,100.4768,100.3368,100.4668,33919.0
2024-08-20 14:05:00,100.49,100.64,100.48,100.61,18901.0,100.4568,100.6067,100.4468,100.5768,18901.0
2024-08-20 14:10:00,100.6,100.65,100.58,100.65,28788.0,100.5668,100.6167,100.5468,100.6167,28788.0
2024-08-20 14:15:00,100.66,100.74,100.64,100.66,24215.0,100.6267,100.7067,100.6067,100.6267,24215.0
2024-08-20 14:20:00,100.65,100.76,100.61,100.76,36115.0,100.6167,100.7267,100.5768,100.7267,36115.0
2024-08-20 14:25:00,100.76,100.76,100.52,100.56,57515.0,100.7267,100.7267,100.4868,100.5268,57515.0
2024-08-20 14:30:00,100.56,100.7,100.56,100.65,20819.0,100.5268,100.6667,100.5268,100.6167,20819.0
2024-08-20 14:35:00,100.65,100.78,100.65,100.73,20722.0,100.6167,100.7467,100.6167,100.6967,20722.0
2024-08-20 14:40:00,100.73,100.81,100.72,100.73,18963.0,100.6967,100.7767,100.6867,100.6967,18963.0
2024-08-20 14:45:00,100.73,100.77,100.72,100.76,17161.0,100.6967,100.7367,100.6867,100.7267,17161.0
2024-08-20 14:50:00,100.76,100.78,100.73,100.77,21491.0,100.7267,100.7467,100.6967,100.7367,21491.0
2024-08-20 14:55:00,100.77,100.77,100.66,100.73,50357.0,100.7367,100.7367,100.6267,100.6967,50357.0
2024-08-20 15:00:00,100.73,100.73,100.64,100.64,13462.0,100.6967,100.6967,100.6067,100.6067,13462.0
2024-08-20 15:05:00,100.63,100.74,100.59,100.74,48991.0,100.5967,100.7067,100.5568,100.7067,48991.0
2024-08-20 15:10:00,100.73,100.83,100.73,100.82,41802.0,100.6967,100.7967,100.6967,100.7867,41802.0
2024-08-20 15:15:00,100.82,100.92,100.82,100.91,80524.0,100.7867,100.8866,100.7867,100.8767,80524.0
2024-08-20 15:20:00,100.92,100.97,100.89,100.95,62908.0,100.8866,100.9366,100.8567,100.9166,62908.0
2024-08-20 15:25:00,100.95,101.05,100.92,100.96,98754.0,100.9166,101.0166,100.8866,100.9266,98754.0
2024-08-20 15:30:00,100.95,100.96,100.83,100.87,65183.0,100.9166,100.9266,100.7967,100.8367,65183.0
2024-08-20 15:35:00,100.87,100.89,100.81,100.84,105877.0,100.8367,100.8567,100.7767,100.8067,105877.0
2024-08-20 15:40:00,100.83,100.87,100.78,100.87,92073.0,100.7967,100.8367,100.7467,100.8367,92073.0
2024-08-20 15:45:00,100.86,101.06,100.86,101.04,163898.0,100.8267,101.0266,100.8267,101.0066,163898.0
2024-08-20 15:50:00,101.04,101.11,100.57,100.83,153330.0,101.0066,101.0766,100.5368,100.7967,153330.0
2024-08-20 15:55:00,100.81,100.9,100.75,100.78,296229.0,100.7767,100.8667,100.7167,100.7467,296229.0
2024-08-21 09:30:00,101.1,101.64,101.05,101.44,205973.0,101.0666,101.6064,101.0166,101.4065,205973.0
2024-08-21 09:35:00,101.45,101.95,101.41,101.89,130419.0,101.4165,101.9163,101.3765,101.8563,130419.0
2024-08-21 09:40:00,101.89,102.13,101.7,102.07,153949.0,101.8563,102.0962,101.6664,102.0363,153949.0
2024-08-21 09:45:00,102.08,102.36,101.78,102.04,237127.0,102.0463,102.3262,101.7464,102.0063,237127.0
2024-08-21 09:50:00,102.06,102.19,101.88,101.95,183497.0,102.0263,102.1562,101.8463,101.9163,183497.0
2024-08-21 09:55:00,101.93,102.13,101.81,101.98,152200.0,101.8963,102.0962,101.7764,101.9463,152200.0
2024-08-21 10:00:00,101.96,101.99,101.63,101.73,156304.0,101.9263,101.9563,101.5964,101.6964,156304.0
2024-08-21 10:05:00,101.72,101.72,101.33,101.56,136180.0,101.6864,101.6864,101.2965,101.5264,136180.0
2024-08-21 10:10:00,101.54,101.59,101.09,101.09,43600.0,101.5064,101.5564,101.0566,101.0566,43600.0
2024-08-21 10:15:00,101.11,101.2,100.92,101.18,111510.0,101.0766,101.1666,100.8866,101.1466,111510.0
2024-08-21 10:20:00,101.17,101.17,100.98,101.04,27845.0,101.1366,101.1366,100.9466,101.0066,27845.0
2024-08-21 10:25:00,101.03,101.08,100.96,101.01,47660.0,100.9966,101.0466,100.9266,100.9766,47660.0
2024-08-21 10:30:00,101.02,101.11,100.87,101.09,61292.0,100.9866,101.0766,100.8367,101.0566,61292.0
2024-08-21 10:35:00,101.09,101.3,101.06,101.18,47704.0,101.0566,101.2665,101.0266,101.1466,47704.0
2024-08-21 10:40:00,101.21,101.46,101.21,101.34,57947.0,101.1766,101.4265,101.1766,101.3065,57947.0
2024-08-21 10:45:00,101.32,101.37,101.14,101.16,60240.0,101.2865,101.3365,101.1066,101.1266,60240.0
2024-08-21 10:50:00,101.16,101.18,100.78,100.81,60319.0,101.1266,101.1466,100.7467,100.7767,60319.0
2024-08-21 10:55:00,100.8,101.03,100.8,100.96,45919.0,100.7667,100.9966,100.7667,100.9266,45919.0
2024-08-21 11:00:00,100.95,101.11,100.89,101.09,64999.0,100.9166,101.0766,100.8567,101.0566,64999.0
2024-08-21 11:05:00,101.11,101.17,101.1,101.1,28734.0,101.0766,101.1366,101.0666,101.0666,28734.0
2024-08-21 11:10:00,101.1,101.39,101.1,101.34,24902.0,101.0666,101.3565,101.0666,101.3065,24902.0
2024-08-21 11:15:00,101.34,101.48,101.34,101.37,24468.0,101.3065,101.4465,101.3065,101.3365,24468.0
2024-08-21 11:20:00,101.4,101.6,101.37,101.6,46913.0,101.3665,101.5664,101.3365,101.5664,46913.0
2024-08-21 11:25:00,101.6,101.82,101.6,101.79,74008.0,101.5664,101.7864,101.5664,101.7564,74008.0
2024-08-21 11:30:00,101.78,101.78,101.54,101.55,62923.0,101.7464,101.7464,101.5064,101.5164,62923.0
2024-08-21 11:35:00,101.58,101.63,101.51,101.56,30437.0,101.5464,101.5964,101.4765,101.5264,30437.0
2024-08-21 11:40:00,101.54,101.59,101.31,101.4,25550.0,101.5064,101.5564,101.2765,101.3665,25550.0
2024-08-21 11:45:00,101.41,101.46,101.16,101.16,27418.0,101.3765,101.4265,101.1266,101.1266,27418.0
2024-08-21 11:50:00,101.16,101.21,101.1,101.14,20034.0,101.1266,101.1766,101.0666,101.1066,20034.0
2024-08-21 11:55:00,101.14,101.15,100.98,101.01,54154.0,101.1066,101.1166,100.9466,100.9766,54154.0
2024-08-21 12:00:00,101.0,101.0,100.87,100.96,26371.0,100.9666,100.9666,100.8367,100.9266,26371.0
2024-08-21 12:05:00,100.96,101.05,100.92,100.98,28195.0,100.9266,101.0166,100.8866,100.9466,28195.0
2024-08-21 12:10:00,100.98,101.05,100.92,101.01,25899.0,100.9466,101.0166,100.8866,100.9766,25899.0
2024-08-21 12:15:00,101.0,101.03,100.97,101.02,29361.0,100.9666,100.9966,100.9366,100.9866,29361.0
2024-08-21 12:20:00,101.03,101.07,100.95,101.0,82017.0,100.9966,101.0366,100.9166,100.9666,82017.0
2024-08-21 12:25:00,101.01,101.08,101.0,101.04,52146.0,100.9766,101.0466,100.9666,101.0066,52146.0
2024-08-21 12:30:00,101.0,101.15,100.98,101.15,27562.0,100.9666,101.1166,100.9466,101.1166,27562.0
2024-08-21 12:35:00,101.14,101.3,101.14,101.27,39610.0,101.1066,101.2665,101.1066,101.2365,39610.0
2024-08-21 12:40:00,101.27,101.31,101.25,101.3,7333.0,101.2365,101.2765,101.2165,101.2665,7333.0
2024-08-21 12:45:00,101.3,101.35,101.28,101.3,26525.0,101.2665,101.3165,101.2465,101.2665,26525.0
2024-08-21 12:50:00,101.3,101.3,101.23,101.3,19975.0,101.2665,101.2665,101.1965,101.2665,19975.0
2024-08-21 12:55:00,101.3,101.37,101.3,101.34,14955.0,101.2665,101.3365,101.2665,101.3065,14955.0
2024-08-21 13:00:00,101.36,101.37,101.26,101.3,17375.0,101.3265,101.3365,101.2265,101.2665,17375.0
2024-08-21 13:05:00,101.3,101.3,101.2,101.27,13922.0,101.2665,101.2665,101.1666,101.2365,13922.0
2024-08-21 13:10:00,101.27,101.31,101.23,101.25,8261.0,101.2365,101.2765,101.1965,101.2165,8261.0
2024-08-21 13:15:00,101.25,101.38,101.25,101.37,15635.0,101.2165,101.3465,101.2165,101.3365,15635.0
2024-08-21 13:20:00,101.38,101.45,101.3,101.34,50244.0,101.3465,101.4165,101.2665,101.3065,50244.0
2024-08-21 13:25:00,101.34,101.48,101.33,101.47,33391.0,101.3065,101.4465,101.2965,101.4365,33391.0
2024-08-21 13:30:00,101.48,101.64,101.48,101.62,71708.0,101.4465,101.6064,101.4465,101.5864,71708.0
2024-08-21 13:35:00,101.62,101.71,101.6,101.66,82225.0,101.5864,101.6764,101.5664,101.6264,82225.0
2024-08-21 13:40:00,101.67,101.71,101.58,101.68,31686.0,101.6364,101.6764,101.5464,101.6464,31686.0
2024-08-21 13:45:00,101.69,101.94,101.66,101.91,104856.0,101.6564,101.9063,101.6264,101.8763,104856.0
2024-08-21 13:50:00,101.92,102.04,101.92,102.03,50086.0,101.8863,102.0063,101.8863,101.9963,50086.0
2024-08-21 13:55:00,102.03,102.08,101.88,101.89,82409.0,101.9963,102.0463,101.8463,101.8563,82409.0
2024-08-21 14:00:00,101.91,102.1,101.9,102.09,104713.0,101.8763,102.0663,101.8663,102.0563,104713.0
2024-08-21 14:05:00,102.09,102.09,101.86,101.96,62717.0,102.0563,102.0563,101.8263,101.9263,62717.0
2024-08-21 14:10:00,101.97,102.06,101.89,102.0,66129.0,101.9363,102.0263,101.8563,101.9663,66129.0
2024-08-21 14:15:00,101.99,102.01,101.86,101.91,35173.0,101.9563,101.9763,101.8263,101.8763,35173.0
2024-08-21 14:20:00,101.92,102.04,101.88,102.04,85493.0,101.8863,102.0063,101.8463,102.0063,85493.0
2024-08-21 14:25:00,102.04,102.13,102.0,102.13,52912.0,102.0063,102.0962,101.9663,102.0962,52912.0
2024-08-21 14:30:00,102.13,102.2,102.04,102.14,63074.0,102.0962,102.1662,102.0063,102.1062,63074.0
2024-08-21 14:35:00,102.13,102.13,101.8,101.81,49298.0,102.0962,102.0962,101.7664,101.7764,49298.0
2024-08-21 14:40:00,101.8,101.82,101.71,101.73,58329.0,101.7664,101.7864,101.6764,101.6964,58329.0
2024-08-21 14:45:00,101.75,101.8,101.62,101.73,37345.0,101.7164,101.7664,101.5864,101.6964,37345.0
2024-08-21 14:50:00,101.73,101.83,101.69,101.78,48177.0,101.6964,101.7963,101.6564,101.7464,48177.0
2024-08-21 14:55:00,101.78,101.82,101.69,101.69,29336.0,101.7464,101.7864,101.6564,101.6564,29336.0
2024-08-21 15:00:00,101.69,101.72,101.43,101.45,69705.0,101.6564,101.6864,101.3965,101.4165,69705.0
2024-08-21 15:05:00,101.45,101.53,101.44,101.5,29985.0,101.4165,101.4964,101.4065,101.4665,29985.0
2024-08-21 15:10:00,101.51,101.6,101.48,101.49,27505.0,101.4765,101.5664,101.4465,101.4565,27505.0
2024-08-21 15:15:00,101.48,101.64,101.45,101.56,20460.0,101.4465,101.6064,101.4165,101.5264,20460.0
2024-08-21 15:20:00,101.57,101.57,101.42,101.5,43194.0,101.5364,101.5364,101.3865,101.4665,43194.0
2024-08-21 15:25:00,101.5,101.7,101.5,101.65,43550.0,101.4665,101.6664,101.4665,101.6164,43550.0
2024-08-21 15:30:00,101.64,101.77,101.61,101.74,30909.0,101.6064,101.7364,101.5764,101.7064,30909.0
2024-08-21 15:35:00,101.76,101.81,101.68,101.71,40255.0,101.7264,101.7764,101.6464,101.6764,40255.0
2024-08-21 15:40:00,101.72,101.75,101.6,101.62,93700.0,101.6864,101.7164,101.5664,101.5864,93700.0
2024-08-21 15:45:00,101.62,101.68,101.52,101.63,46020.0,101.5864,101.6464,101.4865,101.5964,46020.0
2024-08-21 15:50:00,101.63,101.89,101.63,101.81,140283.0,101.5964,101.8563,101.5964,101.7764,140283.0
2024-08-21 15:55:00,101.82,101.91,101.78,101.84,208715.0,101.7864,101.8763,101.7464,101.8063,208715.0
2024-08-22 09:30:00,102.24,102.24,101.66,101.9,111834.0,102.2062,102.2062,101.6264,101.8663,111834.0
2024-08-22 09:35:00,101.9,102.0,101.78,101.87,55535.0,101.8663,101.9663,101.7464,101.8363,55535.0
2024-08-22 09:40:00,101.93,102.06,101.79,101.79,33791.0,101.8963,102.0263,101.7564,101.7564,33791.0
2024-08-22 09:45:00,101.82,102.0,101.15,101.16,137688.0,101.7864,101.9663,101.1166,101.1266,137688.0
2024-08-22 09:50:00,101.17,101.19,100.95,101.12,107119.0,101.1366,101.1566,100.9166,101.0866,107119.0
2024-08-22 09:55:00,101.12,101.37,101.1,101.24,65487.0,101.0866,101.3365,101.0666,101.2065,65487.0
2024-08-22 10:00:00,101.24,101.42,101.14,101.18,44039.0,101.2065,101.3865,101.1066,101.1466,44039.0
2024-08-22 10:05:00,101.17,101.23,101.02,101.11,34594.0,101.1366,101.1965,100.9866,101.0766,34594.0
2024-08-22 10:10:00,101.14,101.17,100.95,101.13,75835.0,101.1066,101.1366,100.9166,101.0966,75835.0
2024-08-22 10:15:00,101.14,101.14,100.87,100.91,40977.0,101.1066,101.1066,100.8367,100.8767,40977.0
2024-08-22 10:20:00,100.91,101.13,100.91,101.13,22268.0,100.8767,101.0966,100.8767,101.0966,22268.0
2024-08-22 10:25:00,101.14,101.19,100.98,100.99,23696.0,101.1066,101.1566,100.9466,100.9566,23696.0
2024-08-22 10:30:00,100.99,101.08,100.81,101.06,71064.0,100.9566,101.0466,100.7767,101.0266,71064.0
2024-08-22 10:35:00,101.06,101.36,101.04,101.35,74635.0,101.0266,101.3265,101.0066,101.3165,74635.0
2024-08-22 10:40:00,101.34,101.45,101.31,101.34,41996.0,101.3065,101.4165,101.2765,101.3065,41996.0
2024-08-22 10:45:00,101.35,101.45,101.29,101.31,40112.0,101.3165,101.4165,101.2565,101.2765,40112.0
2024-08-22 10:50:00,101.31,101.34,101.23,101.26,45707.0,101.2765,101.3065,101.1965,101.2265,45707.0
2024-08-22 10:55:00,101.28,101.34,101.17,101.18,26773.0,101.2465,101.3065,101.1366,101.1466,26773.0
2024-08-22 11:00:00,101.17,101.3,101.17,101.24,26260.0,101.1366,101.2665,101.1366,101.2065,26260.0
2024-08-22 11:05:00,101.24,101.25,101.01,101.02,31141.0,101.2065,101.2165,100.9766,100.9866,31141.0
2024-08-22 11:10:00,101.02,101.13,100.99,101.02,36568.0,100.9866,101.0966,100.9566,100.9866,36568.0
2024-08-22 11:15:00,101.04,101.06,100.91,100.91,36258.0,101.0066,101.0266,100.8767,100.8767,36258.0
2024-08-22 11:20:00,100.9,100.91,100.79,100.85,46487.0,100.8667,100.8767,100.7567,100.8167,46487.0
2024-08-22 11:25:00,100.86,100.96,100.85,100.94,51822.0,100.8267,100.9266,100.8167,100.9066,51822.0
2024-08-22 11:30:00,100.94,100.96,100.82,100.86,40019.0,100.9066,100.9266,100.7867,100.8267,40019.0
2024-08-22 11:35:00,100.85,100.96,100.73,100.73,40446.0,100.8167,100.9266,100.6967,100.6967,40446.0
2024-08-22 11:40:00,100.73,100.8,100.51,100.51,51986.0,100.6967,100.7667,100.4768,100.4768,51986.0
2024-08-22 11:45:00,100.52,100.54,100.33,100.38,75637.0,100.4868,100.5068,100.2968,100.3468,75637.0
2024-08-22 11:50:00,100.37,100.41,100.25,100.37,68089.0,100.3368,100.3768,100.2169,100.3368,68089.0
2024-08-22 11:55:00,100.36,100.54,100.35,100.47,46432.0,100.3268,100.5068,100.3168,100.4368,46432.0
2024-08-22 12:00:00,100.47,100.67,100.46,100.64,39601.0,100.4368,100.6367,100.4268,100.6067,39601.0
2024-08-22 12:05:00,100.65,100.82,100.58,100.79,48512.0,100.6167,100.7867,100.5468,100.7567,48512.0
2024-08-22 12:10:00,100.81,100.82,100.67,100.74,43597.0,100.7767,100.7867,100.6367,100.7067,43597.0
2024-08-22 12:15:00,100.75,100.82,100.72,100.78,18605.0,100.7167,100.7867,100.6867,100.7467,18605.0
2024-08-22 12:20:00,100.81,100.99,100.8,100.94,28552.0,100.7767,100.9566,100.7667,100.9066,28552.0
2024-08-22 12:25:00,100.95,101.11,100.95,101.0,24484.0,100.9166,101.0766,100.9166,100.9666,24484.0
2024-08-22 12:30:00,100.97,101.07,100.94,100.95,71149.0,100.9366,101.0366,100.9066,100.9166,71149.0
2024-08-22 12:35:00,100.95,101.01,100.9,100.96,14199.0,100.9166,100.9766,100.8667,100.9266,14199.0
2024-08-22 12:40:00,100.96,100.99,100.88,100.91,19355.0,100.9266,100.9566,100.8467,100.8767,19355.0
2024-08-22 12:45:00,100.91,100.91,100.62,100.63,39967.0,100.8767,100.8767,100.5867,100.5967,39967.0
2024-08-22 12:50:00,100.62,100.66,100.38,100.39,59822.0,100.5867,100.6267,100.3468,100.3568,59822.0
2024-08-22 12:55:00,100.39,100.43,100.29,100.33,63892.0,100.3568,100.3968,100.2569,100.2968,63892.0
2024-08-22 13:00:00,100.32,100.32,100.09,100.16,72599.0,100.2868,100.2868,100.0569,100.1269,72599.0
2024-08-22 13:05:00,100.15,100.26,100.12,100.26,67668.0,100.1169,100.2269,100.0869,100.2269,67668.0
2024-08-22 13:10:00,100.27,100.39,100.2,100.21,37861.0,100.2369,100.3568,100.1669,100.1769,37861.0
2024-08-22 13:15:00,100.23,100.39,100.22,100.34,29887.0,100.1969,100.3568,100.1869,100.3068,29887.0
2024-08-22 13:20:00,100.34,100.45,100.34,100.41,34103.0,100.3068,100.4168,100.3068,100.3768,34103.0
2024-08-22 13:25:00,100.42,100.42,100.3,100.3,46910.0,100.3868,100.3868,100.2669,100.2669,46910.0
2024-08-22 13:30:00,100.3,100.31,100.1,100.28,76974.0,100.2669,100.2769,100.0669,100.2469,76974.0
2024-08-22 13:35:00,100.23,100.32,100.21,100.29,38130.0,100.1969,100.2868,100.1769,100.2569,38130.0
2024-08-22 13:40:00,100.3,100.39,100.26,100.33,26156.0,100.2669,100.3568,100.2269,100.2968,26156.0
2024-08-22 13:45:00,100.34,100.45,100.19,100.2,137518.0,100.3068,100.4168,100.1569,100.1669,137518.0
2024-08-22 13:50:00,100.2,100.22,100.04,100.06,93517.0,100.1669,100.1869,100.0069,100.0269,93517.0
2024-08-22 13:55:00,100.07,100.08,99.97,100.0,106154.0,100.0369,100.0469,99.937,99.967,106154.0
2024-08-22 14:00:00,100.0,100.06,99.96,100.03,89192.0,99.967,100.0269,99.927,99.9969,89192.0
2024-08-22 14:05:00,100.02,100.14,100.02,100.13,110380.0,99.9869,100.1069,99.9869,100.0969,110380.0
2024-08-22 14:10:00,100.12,100.17,100.06,100.1,68100.0,100.0869,100.1369,100.0269,100.0669,68100.0
2024-08-22 14:15:00,100.1,100.23,100.07,100.21,55984.0,100.0669,100.1969,100.0369,100.1769,55984.0
2024-08-22 14:20:00,100.21,100.23,100.01,100.02,76175.0,100.1769,100.1969,99.9769,99.9869,76175.0
2024-08-22 14:25:00,100.02,100.28,99.98,100.27,86886.0,99.9869,100.2469,99.947,100.2369,86886.0
2024-08-22 14:30:00,100.25,100.46,100.24,100.37,70242.0,100.2169,100.4268,100.2069,100.3368,70242.0
2024-08-22 14:35:00,100.38,100.42,100.33,100.34,38910.0,100.3468,100.3868,100.2968,100.3068,38910.0
2024-08-22 14:40:00,100.34,100.52,100.32,100.51,34596.0,100.3068,100.4868,100.2868,100.4768,34596.0
2024-08-22 14:45:00,100.51,100.6,100.46,100.47,25862.0,100.4768,100.5668,100.4268,100.4368,25862.0
2024-08-22 14:50:00,100.47,100.51,100.4,100.43,20559.0,100.4368,100.4768,100.3668,100.3968,20559.0
2024-08-22 14:55:00,100.42,100.49,100.32,100.34,23274.0,100.3868,100.4568,100.2868,100.3068,23274.0
2024-08-22 15:00:00,100.34,100.49,100.33,100.48,26802.0,100.3068,100.4568,100.2968,100.4468,26802.0
2024-08-22 15:05:00,100.48,100.52,100.41,100.43,18921.0,100.4468,100.4868,100.3768,100.3968,18921.0
2024-08-22 15:10:00,100.44,100.58,100.42,100.55,23828.0,100.4068,100.5468,100.3868,100.5168,23828.0
2024-08-22 15:15:00,100.54,100.61,100.53,100.59,23573.0,100.5068,100.5768,100.4968,100.5568,23573.0
2024-08-22 15:20:00,100.59,100.61,100.42,100.43,58431.0,100.5568,100.5768,100.3868,100.3968,58431.0
2024-08-22 15:25:00,100.44,100.44,100.35,100.36,33210.0,100.4068,100.4068,100.3168,100.3268,33210.0
2024-08-22 15:30:00,100.37,100.44,100.29,100.34,62711.0,100.3368,100.4068,100.2569,100.3068,62711.0
2024-08-22 15:35:00,100.34,100.39,100.21,100.21,66593.0,100.3068,100.3568,100.1769,100.1769,66593.0
2024-08-22 15:40:00,100.22,100.22,100.07,100.08,62286.0,100.1869,100.1869,100.0369,100.0469,62286.0
2024-08-22 15:45:00,100.08,100.27,100.06,100.25,83311.0,100.0469,100.2369,100.0269,100.2169,83311.0
2024-08-22 15:50:00,100.26,100.35,99.94,100.01,242848.0,100.2269,100.3168,99.907,99.9769,242848.0
2024-08-22 15:55:00,100.02,100.2,100.0,100.18,236796.0,99.9869,100.1669,99.967,100.1469,236796.0
2024-08-23 09:30:00,100.63,100.9,100.49,100.82,149186.0,100.5967,100.8667,100.4568,100.7867,149186.0
2024-08-23 09:35:00,100.8,101.17,100.8,100.95,81592.0,100.7667,101.1366,100.7667,100.9166,81592.0
2024-08-23 09:40:00,100.94,100.94,100.65,100.7,92713.0,100.9066,100.9066,100.6167,100.6667,92713.0
2024-08-23 09:45:00,100.72,100.85,100.52,100.52,61742.0,100.6867,100.8167,100.4868,100.4868,61742.0
2024-08-23 09:50:00,100.52,100.53,100.1,100.37,53672.0,100.4868,100.4968,100.0669,100.3368,53672.0
2024-08-23 09:55:00,100.37,100.45,100.19,100.27,27383.0,100.3368,100.4168,100.1569,100.2369,27383.0
2024-08-23 10:00:00,100.3,101.33,100.29,101.29,181567.0,100.2669,101.2965,100.2569,101.2565,181567.0
2024-08-23 10:05:00,101.28,101.49,101.02,101.43,166702.0,101.2465,101.4565,100.9866,101.3965,166702.0
2024-08-23 10:10:00,101.45,101.79,101.4,101.66,369339.0,101.4165,101.7564,101.3665,101.6264,369339.0
2024-08-23 10:15:00,101.67,101.71,101.02,101.13,161163.0,101.6364,101.6764,100.9866,101.0966,161163.0
2024-08-23 10:20:00,101.16,101.68,101.12,101.67,247470.0,101.1266,101.6464,101.0866,101.6364,247470.0
2024-08-23 10:25:00,101.67,101.92,101.46,101.88,208937.0,101.6364,101.8863,101.4265,101.8463,208937.0
2024-08-23 10:30:00,101.87,102.01,101.8,101.92,184530.0,101.8363,101.9763,101.7664,101.8863,184530.0
2024-08-23 10:35:00,101.91,101.92,101.46,101.46,87785.0,101.8763,101.8863,101.4265,101.4265,87785.0
2024-08-23 10:40:00,101.48,101.71,101.37,101.68,118111.0,101.4465,101.6764,101.3365,101.6464,118111.0
2024-08-23 10:45:00,101.68,101.73,101.13,101.21,124100.0,101.6464,101.6964,101.0966,101.1766,124100.0
2024-08-23 10:50:00,101.23,101.31,101.08,101.29,57300.0,101.1965,101.2765,101.0466,101.2565,57300.0
2024-08-23 10:55:00,101.28,101.63,101.26,101.58,100810.0,101.2465,101.5964,101.2265,101.5464,100810.0
2024-08-23 11:00:00,101.56,101.67,101.39,101.65,81865.0,101.5264,101.6364,101.3565,101.6164,81865.0
2024-08-23 11:05:00,101.66,101.84,101.65,101.78,37190.0,101.6264,101.8063,101.6164,101.7464,37190.0
2024-08-23 11:10:00,101.79,101.8,101.48,101.69,90700.0,101.7564,101.7664,101.4465,101.6564,90700.0
2024-08-23 11:15:00,101.68,101.84,101.67,101.79,53937.0,101.6464,101.8063,101.6364,101.7564,53937.0
2024-08-23 11:20:00,101.81,101.81,101.59,101.73,46351.0,101.7764,101.7764,101.5564,101.6964,46351.0
2024-08-23 11:25:00,101.74,101.82,101.62,101.71,74860.0,101.7064,101.7864,101.5864,101.6764,74860.0
2024-08-23 11:30:00,101.71,101.73,101.65,101.73,29986.0,101.6764,101.6964,101.6164,101.6964,29986.0
2024-08-23 11:35:00,101.72,101.79,101.65,101.75,47629.0,101.6864,101.7564,101.6164,101.7164,47629.0
2024-08-23 11:40:00,101.75,101.85,101.51,101.58,59884.0,101.7164,101.8163,101.4765,101.5464,59884.0
2024-08-23 11:45:00,101.57,101.61,101.34,101.56,132795.0,101.5364,101.5764,101.3065,101.5264,132795.0
2024-08-23 11:50:00,101.56,101.57,101.32,101.42,56197.0,101.5264,101.5364,101.2865,101.3865,56197.0
2024-08-23 11:55:00,101.4,101.46,101.24,101.28,70217.0,101.3665,101.4265,101.2065,101.2465,70217.0
2024-08-23 12:00:00,101.29,101.37,101.17,101.33,115329.0,101.2565,101.3365,101.1366,101.2965,115329.0
2024-08-23 12:05:00,101.29,101.48,101.18,101.46,34062.0,101.2565,101.4465,101.1466,101.4265,34062.0
2024-08-23 12:10:00,101.47,101.58,101.41,101.42,52902.0,101.4365,101.5464,101.3765,101.3865,52902.0
2024-08-23 12:15:00,101.47,101.78,101.44,101.74,129704.0,101.4365,101.7464,101.4065,101.7064,129704.0
2024-08-23 12:20:00,101.74,101.78,101.63,101.63,81919.0,101.7064,101.7464,101.5964,101.5964,81919.0
2024-08-23 12:25:00,101.63,101.75,101.58,101.74,34190.0,101.5964,101.7164,101.5464,101.7064,34190.0
2024-08-23 12:30:00,101.72,101.83,101.69,101.81,31625.0,101.6864,101.7963,101.6564,101.7764,31625.0
2024-08-23 12:35:00,101.81,101.91,101.81,101.86,72631.0,101.7764,101.8763,101.7764,101.8263,72631.0
2024-08-23 12:40:00,101.87,101.87,101.48,101.54,49124.0,101.8363,101.8363,101.4465,101.5064,49124.0
2024-08-23 12:45:00,101.54,101.57,101.41,101.57,40161.0,101.5064,101.5364,101.3765,101.5364,40161.0
2024-08-23 12:50:00,101.57,101.64,101.54,101.6,41821.0,101.5364,101.6064,101.5064,101.5664,41821.0
2024-08-23 12:55:00,101.62,101.72,101.59,101.63,37776.0,101.5864,101.6864,101.5564,101.5964,37776.0
2024-08-23 13:00:00,101.63,101.71,101.59,101.68,21363.0,101.5964,101.6764,101.5564,101.6464,21363.0
2024-08-23 13:05:00,101.66,101.71,101.53,101.54,19036.0,101.6264,101.6764,101.4964,101.5064,19036.0
2024-08-23 13:10:00,101.56,101.56,101.4,101.48,43479.0,101.5264,101.5264,101.3665,101.4465,43479.0
2024-08-23 13:15:00,101.47,101.53,101.39,101.4,36632.0,101.4365,101.4964,101.3565,101.3665,36632.0
2024-08-23 13:20:00,101.4,101.45,101.33,101.42,33176.0,101.3665,101.4165,101.2965,101.3865,33176.0
2024-08-23 13:25:00,101.41,101.51,101.41,101.47,40515.0,101.3765,101.4765,101.3765,101.4365,40515.0
2024-08-23 13:30:00,101.48,101.54,101.45,101.53,49335.0,101.4465,101.5064,101.4165,101.4964,49335.0
2024-08-23 13:35:00,101.52,101.61,101.5,101.6,25363.0,101.4865,101.5764,101.4665,101.5664,25363.0
2024-08-23 13:40:00,101.59,101.72,101.57,101.71,51161.0,101.5564,101.6864,101.5364,101.6764,51161.0
2024-08-23 13:45:00,101.7,101.73,101.61,101.72,43619.0,101.6664,101.6964,101.5764,101.6864,43619.0
2024-08-23 13:50:00,101.72,101.86,101.7,101.85,84168.0,101.6864,101.8263,101.6664,101.8163,84168.0
2024-08-23 13:55:00,101.85,101.87,101.75,101.82,31021.0,101.8163,101.8363,101.7164,101.7864,31021.0
2024-08-23 14:00:00,101.82,101.84,101.71,101.75,36322.0,101.7864,101.8063,101.6764,101.7164,36322.0
2024-08-23 14:05:00,101.75,101.77,101.68,101.73,27182.0,101.7164,101.7364,101.6464,101.6964,27182.0
2024-08-23 14:10:00,101.74,101.8,101.7,101.76,21679.0,101.7064,101.7664,101.6664,101.7264,21679.0
2024-08-23 14:15:00,101.77,101.79,101.67,101.71,29327.0,101.7364,101.7564,101.6364,101.6764,29327.0
2024-08-23 14:20:00,101.72,101.73,101.53,101.7,63767.0,101.6864,101.6964,101.4964,101.6664,63767.0
2024-08-23 14:25:00,101.71,101.71,101.54,101.56,33200.0,101.6764,101.6764,101.5064,101.5264,33200.0
2024-08-23 14:30:00,101.57,101.58,101.43,101.43,48743.0,101.5364,101.5464,101.3965,101.3965,48743.0
2024-08-23 14:35:00,101.43,101.49,101.39,101.4,54634.0,101.3965,101.4565,101.3565,101.3665,54634.0
2024-08-23 14:40:00,101.4,101.48,101.36,101.4,56321.0,101.3665,101.4465,101.3265,101.3665,56321.0
2024-08-23 14:45:00,101.41,101.44,101.39,101.42,20296.0,101.3765,101.4065,101.3565,101.3865,20296.0
2024-08-23 14:50:00,101.42,101.43,101.29,101.33,21833.0,101.3865,101.3965,101.2565,101.2965,21833.0
2024-08-23 14:55:00,101.33,101.36,101.25,101.35,53240.0,101.2965,101.3265,101.2165,101.3165,53240.0
2024-08-23 15:00:00,101.36,101.37,101.24,101.28,23382.0,101.3265,101.3365,101.2065,101.2465,23382.0
2024-08-23 15:05:00,101.29,101.36,101.25,101.29,14810.0,101.2565,101.3265,101.2165,101.2565,14810.0
2024-08-23 15:10:00,101.3,101.47,101.3,101.47,42715.0,101.2665,101.4365,101.2665,101.4365,42715.0
2024-08-23 15:15:00,101.48,101.71,101.46,101.68,50578.0,101.4465,101.6764,101.4265,101.6464,50578.0
2024-08-23 15:20:00,101.69,101.84,101.66,101.8,71435.0,101.6564,101.8063,101.6264,101.7664,71435.0
2024-08-23 15:25:00,101.8,101.84,101.72,101.75,77294.0,101.7664,101.8063,101.6864,101.7164,77294.0
2024-08-23 15:30:00,101.75,101.76,101.67,101.67,100366.0,101.7164,101.7264,101.6364,101.6364,100366.0
2024-08-23 15:35:00,101.66,101.7,101.51,101.57,93213.0,101.6264,101.6664,101.4765,101.5364,93213.0
2024-08-23 15:40:00,101.57,101.64,101.54,101.59,71983.0,101.5364,101.6064,101.5064,101.5564,71983.0
2024-08-23 15:45:00,101.6,101.61,101.51,101.59,86498.0,101.5664,101.5764,101.4765,101.5564,86498.0
2024-08-23 15:50:00,101.59,101.68,101.51,101.67,177858.0,101.5564,101.6464,101.4765,101.6364,177858.0
2024-08-23 15:55:00,101.67,101.68,101.46,101.54,289211.0,101.6364,101.6464,101.4265,101.5064,289211.0
2024-08-26 09:30:00,102.0,102.04,101.54,101.65,203749.0,101.9663,102.0063,101.5064,101.6164,203749.0
2024-08-26 09:35:00,101.64,101.92,101.58,101.78,79908.0,101.6064,101.8863,101.5464,101.7464,79908.0
2024-08-26 09:40:00,101.77,102.04,101.67,101.88,97920.0,101.7364,102.0063,101.6364,101.8463,97920.0
2024-08-26 09:45:00,101.88,102.24,101.88,102.12,100034.0,101.8463,102.2062,101.8463,102.0863,100034.0
2024-08-26 09:50:00,102.13,102.17,101.82,101.89,90663.0,102.0962,102.1362,101.7864,101.8563,90663.0
2024-08-26 09:55:00,101.9,101.98,101.81,101.96,43857.0,101.8663,101.9463,101.7764,101.9263,43857.0
2024-08-26 10:00:00,101.98,102.16,101.97,102.03,54048.0,101.9463,102.1262,101.9363,101.9963,54048.0
2024-08-26 10:05:00,102.0,102.24,101.97,102.19,68817.0,101.9663,102.2062,101.9363,102.1562,68817.0
2024-08-26 10:10:00,102.2,102.23,102.1,102.12,73190.0,102.1662,102.1962,102.0663,102.0863,73190.0
2024-08-26 10:15:00,102.11,102.13,101.86,101.9,74238.0,102.0763,102.0962,101.8263,101.8663,74238.0
2024-08-26 10:20:00,101.92,101.99,101.85,101.88,97959.0,101.8863,101.9563,101.8163,101.8463,97959.0
2024-08-26 10:25:00,101.88,102.1,101.88,101.96,83109.0,101.8463,102.0663,101.8463,101.9263,83109.0
2024-08-26 10:30:00,101.96,101.98,101.86,101.92,76299.0,101.9263,101.9463,101.8263,101.8863,76299.0
2024-08-26 10:35:00,101.88,101.95,101.55,101.56,72970.0,101.8463,101.9163,101.5164,101.5264,72970.0
2024-08-26 10:40:00,101.57,101.63,101.41,101.45,88743.0,101.5364,101.5964,101.3765,101.4165,88743.0
2024-08-26 10:45:00,101.42,101.59,101.41,101.47,41256.0,101.3865,101.5564,101.3765,101.4365,41256.0
2024-08-26 10:50:00,101.48,101.65,101.42,101.64,47257.0,101.4465,101.6164,101.3865,101.6064,47257.0
2024-08-26 10:55:00,101.64,101.7,101.55,101.56,28623.0,101.6064,101.6664,101.5164,101.5264,28623.0
2024-08-26 11:00:00,101.57,101.74,101.56,101.74,18725.0,101.5364,101.7064,101.5264,101.7064,18725.0
2024-08-26 11:05:00,101.73,101.73,101.52,101.54,18113.0,101.6964,101.6964,101.4865,101.5064,18113.0
2024-08-26 11:10:00,101.58,101.6,101.4,101.56,38989.0,101.5464,101.5664,101.3665,101.5264,38989.0
2024-08-26 11:15:00,101.57,101.57,101.42,101.5,13612.0,101.5364,101.5364,101.3865,101.4665,13612.0
2024-08-26 11:20:00,101.48,101.48,101.28,101.39,51011.0,101.4465,101.4465,101.2465,101.3565,51011.0
2024-08-26 11:25:00,101.4,101.55,101.32,101.53,40626.0,101.3665,101.5164,101.2865,101.4964,40626.0
2024-08-26 11:30:00,101.5,101.59,101.41,101.51,14807.0,101.4665,101.5564,101.3765,101.4765,14807.0
2024-08-26 11:35:00,101.53,101.56,101.46,101.5,23740.0,101.4964,101.5264,101.4265,101.4665,23740.0
2024-08-26 11:40:00,101.52,101.67,101.52,101.55,28359.0,101.4865,101.6364,101.4865,101.5164,28359.0
2024-08-26 11:45:00,101.53,101.62,101.4,101.62,41009.0,101.4964,101.5864,101.3665,101.5864,41009.0
2024-08-26 11:50:00,101.62,101.66,101.56,101.6,24283.0,101.5864,101.6264,101.5264,101.5664,24283.0
2024-08-26 11:55:00,101.59,101.74,101.58,101.7,24241.0,101.5564,101.7064,101.5464,101.6664,24241.0
2024-08-26 12:00:00,101.71,101.76,101.64,101.71,16013.0,101.6764,101.7264,101.6064,101.6764,16013.0
2024-08-26 12:05:00,101.7,101.81,101.7,101.77,16731.0,101.6664,101.7764,101.6664,101.7364,16731.0
2024-08-26 12:10:00,101.77,101.81,101.71,101.73,31027.0,101.7364,101.7764,101.6764,101.6964,31027.0
2024-08-26 12:15:00,101.73,101.88,101.73,101.85,24513.0,101.6964,101.8463,101.6964,101.8163,24513.0
2024-08-26 12:20:00,101.85,101.95,101.83,101.86,31447.0,101.8163,101.9163,101.7963,101.8263,31447.0
2024-08-26 12:25:00,101.84,101.95,101.83,101.93,21077.0,101.8063,101.9163,101.7963,101.8963,21077.0
2024-08-26 12:30:00,101.94,101.95,101.75,101.78,22106.0,101.9063,101.9163,101.7164,101.7464,22106.0
2024-08-26 12:35:00,101.77,101.92,101.76,101.87,20587.0,101.7364,101.8863,101.7264,101.8363,20587.0
2024-08-26 12:40:00,101.87,101.94,101.86,101.92,15945.0,101.8363,101.9063,101.8263,101.8863,15945.0
2024-08-26 12:45:00,101.93,101.95,101.89,101.9,42990.0,101.8963,101.9163,101.8563,101.8663,42990.0
2024-08-26 12:50:00,101.9,101.95,101.84,101.86,22685.0,101.8663,101.9163,101.8063,101.8263,22685.0
2024-08-26 12:55:00,101.9,102.03,101.89,101.97,47603.0,101.8663,101.9963,101.8563,101.9363,47603.0
2024-08-26 13:00:00,101.97,102.18,101.97,102.16,83059.0,101.9363,102.1462,101.9363,102.1262,83059.0
2024-08-26 13:05:00,102.16,102.16,101.87,101.95,21300.0,102.1262,102.1262,101.8363,101.9163,21300.0
2024-08-26 13:10:00,101.96,101.97,101.83,101.92,21088.0,101.9263,101.9363,101.7963,101.8863,21088.0
2024-08-26 13:15:00,101.92,101.93,101.75,101.77,13343.0,101.8863,101.8963,101.7164,101.7364,13343.0
2024-08-26 13:20:00,101.77,101.88,101.74,101.84,9673.0,101.7364,101.8463,101.7064,101.8063,9673.0
2024-08-26 13:25:00,101.84,101.96,101.84,101.91,9435.0,101.8063,101.9263,101.8063,101.8763,9435.0
2024-08-26 13:30:00,101.91,101.99,101.86,101.95,19159.0,101.8763,101.9563,101.8263,101.9163,19159.0
2024-08-26 13:35:00,101.94,101.94,101.68,101.69,19323.0,101.9063,101.9063,101.6464,101.6564,19323.0
2024-08-26 13:40:00,101.67,101.76,101.65,101.75,51917.0,101.6364,101.7264,101.6164,101.7164,51917.0
2024-08-26 13:45:00,101.75,101.75,101.59,101.61,27969.0,101.7164,101.7164,101.5564,101.5764,27969.0
2024-08-26 13:50:00,101.62,101.63,101.51,101.57,42701.0,101.5864,101.5964,101.4765,101.5364,42701.0
2024-08-26 13:55:00,101.56,101.7,101.49,101.6,28105.0,101.5264,101.6664,101.4565,101.5664,28105.0
2024-08-26 14:00:00,101.61,101.71,101.58,101.62,11698.0,101.5764,101.6764,101.5464,101.5864,11698.0
2024-08-26 14:05:00,101.63,101.66,101.57,101.63,17427.0,101.5964,101.6264,101.5364,101.5964,17427.0
2024-08-26 14:10:00,101.63,101.63,101.53,101.61,13166.0,101.5964,101.5964,101.4964,101.5764,13166.0
2024-08-26 14:15:00,101.6,101.6,101.55,101.58,8900.0,101.5664,101.5664,101.5164,101.5464,8900.0
2024-08-26 14:20:00,101.59,101.68,101.56,101.56,15979.0,101.5564,101.6464,101.5264,101.5264,15979.0
2024-08-26 14:25:00,101.56,101.7,101.54,101.68,21754.0,101.5264,101.6664,101.5064,101.6464,21754.0
2024-08-26 14:30:00,101.68,101.78,101.66,101.75,20372.0,101.6464,101.7464,101.6264,101.7164,20372.0
2024-08-26 14:35:00,101.76,101.82,101.72,101.75,15675.0,101.7264,101.7864,101.6864,101.7164,15675.0
2024-08-26 14:40:00,101.74,101.81,101.73,101.77,21289.0,101.7064,101.7764,101.6964,101.7364,21289.0
2024-08-26 14:45:00,101.77,101.79,101.66,101.68,14235.0,101.7364,101.7564,101.6264,101.6464,14235.0
2024-08-26 14:50:00,101.68,101.71,101.62,101.66,17316.0,101.6464,101.6764,101.5864,101.6264,17316.0
2024-08-26 14:55:00,101.67,101.82,101.67,101.82,17272.0,101.6364,101.7864,101.6364,101.7864,17272.0
2024-08-26 15:00:00,101.81,101.93,101.79,101.88,31841.0,101.7764,101.8963,101.7564,101.8463,31841.0
2024-08-26 15:05:00,101.87,101.95,101.74,101.88,55142.0,101.8363,101.9163,101.7064,101.8463,55142.0
2024-08-26 15:10:00,101.92,102.08,101.92,102.07,58809.0,101.8863,102.0463,101.8863,102.0363,58809.0
2024-08-26 15:15:00,102.08,102.08,101.96,102.02,40385.0,102.0463,102.0463,101.9263,101.9863,40385.0
2024-08-26 15:20:00,102.02,102.07,101.97,101.98,30556.0,101.9863,102.0363,101.9363,101.9463,30556.0
2024-08-26 15:25:00,101.99,101.99,101.82,101.83,17716.0,101.9563,101.9563,101.7864,101.7963,17716.0
2024-08-26 15:30:00,101.82,102.0,101.77,101.82,45893.0,101.7864,101.9663,101.7364,101.7864,45893.0
2024-08-26 15:35:00,101.81,101.87,101.67,101.83,41104.0,101.7764,101.8363,101.6364,101.7963,41104.0
2024-08-26 15:40:00,101.82,101.91,101.81,101.82,31944.0,101.7864,101.8763,101.7764,101.7864,31944.0
2024-08-26 15:45:00,101.83,101.9,101.79,101.84,32691.0,101.7963,101.8663,101.7564,101.8063,32691.0
2024-08-26 15:50:00,101.83,101.89,101.69,101.74,66072.0,101.7963,101.8563,101.6564,101.7064,66072.0
2024-08-26 15:55:00,101.74,101.77,101.59,101.74,198845.0,101.7064,101.7364,101.5564,101.7064,198845.0
2024-08-27 09:30:00,101.41,101.89,101.01,101.11,200121.0,101.3765,101.8563,100.9766,101.0766,200121.0
2024-08-27 09:35:00,101.1,101.29,100.88,100.9,121051.0,101.0666,101.2565,100.8467,100.8667,121051.0
2024-08-27 09:40:00,100.91,101.18,100.76,101.13,103442.0,100.8767,101.1466,100.7267,101.0966,103442.0
2024-08-27 09:45:00,101.15,101.25,100.99,101.04,88797.0,101.1166,101.2165,100.9566,101.0066,88797.0
2024-08-27 09:50:00,100.98,101.16,100.91,101.09,168892.0,100.9466,101.1266,100.8767,101.0566,168892.0
2024-08-27 09:55:00,101.11,101.16,100.94,100.99,47484.0,101.0766,101.1266,100.9066,100.9566,47484.0
2024-08-27 10:00:00,101.02,101.06,100.92,100.96,58018.0,100.9866,101.0266,100.8866,100.9266,58018.0
2024-08-27 10:05:00,100.97,101.0,100.67,100.68,63176.0,100.9366,100.9666,100.6367,100.6467,63176.0
2024-08-27 10:10:00,100.69,100.76,100.48,100.53,87596.0,100.6567,100.7267,100.4468,100.4968,87596.0
2024-08-27 10:15:00,100.54,100.73,100.49,100.72,126377.0,100.5068,100.6967,100.4568,100.6867,126377.0
2024-08-27 10:20:00,100.74,100.86,100.68,100.84,28250.0,100.7067,100.8267,100.6467,100.8067,28250.0
2024-08-27 10:25:00,100.86,100.92,100.79,100.86,36000.0,100.8267,100.8866,100.7567,100.8267,36000.0
2024-08-27 10:30:00,100.85,100.93,100.62,100.63,44748.0,100.8167,100.8966,100.5867,100.5967,44748.0
2024-08-27 10:35:00,100.65,100.86,100.56,100.84,30372.0,100.6167,100.8267,100.5268,100.8067,30372.0
2024-08-27 10:40:00,100.84,100.98,100.84,100.96,48987.0,100.8067,100.9466,100.8067,100.9266,48987.0
2024-08-27 10:45:00,100.95,100.96,100.72,100.79,54353.0,100.9166,100.9266,100.6867,100.7567,54353.0
2024-08-27 10:50:00,100.77,100.78,100.58,100.63,68252.0,100.7367,100.7467,100.5468,100.5967,68252.0
2024-08-27 10:55:00,100.66,100.75,100.61,100.73,80778.0,100.6267,100.7167,100.5768,100.6967,80778.0
2024-08-27 11:00:00,100.73,100.77,100.59,100.63,26944.0,100.6967,100.7367,100.5568,100.5967,26944.0
2024-08-27 11:05:00,100.64,100.65,100.47,100.55,33709.0,100.6067,100.6167,100.4368,100.5168,33709.0
2024-08-27 11:10:00,100.55,100.64,100.49,100.51,17490.0,100.5168,100.6067,100.4568,100.4768,17490.0
2024-08-27 11:15:00,100.53,100.53,100.19,100.25,76086.0,100.4968,100.4968,100.1569,100.2169,76086.0
2024-08-27 11:20:00,100.28,100.36,100.17,100.18,67112.0,100.2469,100.3268,100.1369,100.1469,67112.0
2024-08-27 11:25:00,100.18,100.18,100.08,100.13,63736.0,100.1469,100.1469,100.0469,100.0969,63736.0
2024-08-27 11:30:00,100.09,100.19,99.97,100.06,91282.0,100.0569,100.1569,99.937,100.0269,91282.0
2024-08-27 11:35:00,100.06,100.2,100.06,100.14,80538.0,100.0269,100.1669,100.0269,100.1069,80538.0
2024-08-27 11:40:00,100.12,100.2,100.06,100.15,16864.0,100.0869,100.1669,100.0269,100.1169,16864.0
2024-08-27 11:45:00,100.16,100.19,100.07,100.08,12841.0,100.1269,100.1569,100.0369,100.0469,12841.0
2024-08-27 11:50:00,100.08,100.08,99.98,100.05,29072.0,100.0469,100.0469,99.947,100.0169,29072.0
2024-08-27 11:55:00,100.04,100.23,100.04,100.23,41177.0,100.0069,100.1969,100.0069,100.1969,41177.0
2024-08-27 12:00:00,100.22,100.22,100.07,100.08,26739.0,100.1869,100.1869,100.0369,100.0469,26739.0
2024-08-27 12:05:00,100.07,100.09,100.04,100.09,27526.0,100.0369,100.0569,100.0069,100.0569,27526.0
2024-08-27 12:10:00,100.1,100.23,100.08,100.21,27834.0,100.0669,100.1969,100.0469,100.1769,27834.0
2024-08-27 12:15:00,100.22,100.24,100.17,100.18,32655.0,100.1869,100.2069,100.1369,100.1469,32655.0
2024-08-27 12:20:00,100.19,100.21,100.06,100.16,39591.0,100.1569,100.1769,100.0269,100.1269,39591.0
2024-08-27 12:25:00,100.16,100.17,100.02,100.15,37253.0,100.1269,100.1369,99.9869,100.1169,37253.0
2024-08-27 12:30:00,100.15,100.17,100.09,100.11,73710.0,100.1169,100.1369,100.0569,100.0769,73710.0
2024-08-27 12:35:00,100.11,100.11,99.91,99.92,27639.0,100.0769,100.0769,99.877,99.887,27639.0
2024-08-27 12:40:00,99.93,99.97,99.87,99.88,27678.0,99.897,99.937,99.837,99.847,27678.0
2024-08-27 12:45:00,99.88,100.09,99.87,100.09,56953.0,99.847,100.0569,99.837,100.0569,56953.0
2024-08-27 12:50:00,100.1,100.18,100.09,100.13,17180.0,100.0669,100.1469,100.0569,100.0969,17180.0
2024-08-27 12:55:00,100.13,100.21,100.11,100.12,21204.0,100.0969,100.1769,100.0769,100.0869,21204.0
2024-08-27 13:00:00,100.14,100.17,100.12,100.14,9652.0,100.1069,100.1369,100.0869,100.1069,9652.0
2024-08-27 13:05:00,100.15,100.25,100.12,100.21,20406.0,100.1169,100.2169,100.0869,100.1769,20406.0
2024-08-27 13:10:00,100.22,100.28,100.0,100.27,28953.0,100.1869,100.2469,99.967,100.2369,28953.0
2024-08-27 13:15:00,100.27,100.29,100.2,100.25,29073.0,100.2369,100.2569,100.1669,100.2169,29073.0
2024-08-27 13:20:00,100.25,100.3,100.22,100.29,15384.0,100.2169,100.2669,100.1869,100.2569,15384.0
2024-08-27 13:25:00,100.3,100.52,100.3,100.48,21212.0,100.2669,100.4868,100.2669,100.4468,21212.0
2024-08-27 13:30:00,100.48,100.53,100.39,100.42,43888.0,100.4468,100.4968,100.3568,100.3868,43888.0
2024-08-27 13:35:00,100.43,100.52,100.41,100.44,12213.0,100.3968,100.4868,100.3768,100.4068,12213.0
2024-08-27 13:40:00,100.44,100.52,100.38,100.51,13518.0,100.4068,100.4868,100.3468,100.4768,13518.0
2024-08-27 13:45:00,100.52,100.6,100.51,100.6,13687.0,100.4868,100.5668,100.4768,100.5668,13687.0
2024-08-27 13:50:00,100.61,100.61,100.5,100.53,46774.0,100.5768,100.5768,100.4668,100.4968,46774.0
2024-08-27 13:55:00,100.53,100.53,100.4,100.47,18002.0,100.4968,100.4968,100.3668,100.4368,18002.0
2024-08-27 14:00:00,100.45,100.5,100.41,100.46,17331.0,100.4168,100.4668,100.3768,100.4268,17331.0
2024-08-27 14:05:00,100.46,100.61,100.46,100.54,21556.0,100.4268,100.5768,100.4268,100.5068,21556.0
2024-08-27 14:10:00,100.57,100.73,100.57,100.71,41384.0,100.5368,100.6967,100.5368,100.6767,41384.0
2024-08-27 14:15:00,100.7,100.75,100.55,100.62,102221.0,100.6667,100.7167,100.5168,100.5867,102221.0
2024-08-27 14:20:00,100.61,100.64,100.56,100.59,27101.0,100.5768,100.6067,100.5268,100.5568,27101.0
2024-08-27 14:25:00,100.58,100.67,100.57,100.58,18861.0,100.5468,100.6367,100.5368,100.5468,18861.0
2024-08-27 14:30:00,100.57,100.58,100.47,100.55,70564.0,100.5368,100.5468,100.4368,100.5168,70564.0
2024-08-27 14:35:00,100.56,100.62,100.56,100.6,17621.0,100.5268,100.5867,100.5268,100.5668,17621.0
2024-08-27 14:40:00,100.61,100.7,100.59,100.7,17552.0,100.5768,100.6667,100.5568,100.6667,17552.0
2024-08-27 14:45:00,100.7,100.73,100.65,100.72,44570.0,100.6667,100.6967,100.6167,100.6867,44570.0
2024-08-27 14:50:00,100.71,100.74,100.64,100.65,53775.0,100.6767,100.7067,100.6067,100.6167,53775.0
2024-08-27 14:55:00,100.66,100.74,100.64,100.69,40612.0,100.6267,100.7067,100.6067,100.6567,40612.0
2024-08-27 15:00:00,100.66,100.7,100.6,100.62,44228.0,100.6267,100.6667,100.5668,100.5867,44228.0
2024-08-27 15:05:00,100.61,100.84,100.54,100.84,92432.0,100.5768,100.8067,100.5068,100.8067,92432.0
2024-08-27 15:10:00,100.82,100.89,100.81,100.84,38354.0,100.7867,100.8567,100.7767,100.8067,38354.0
2024-08-27 15:15:00,100.83,100.86,100.79,100.8,45424.0,100.7967,100.8267,100.7567,100.7667,45424.0
2024-08-27 15:20:00,100.81,100.93,100.81,100.93,29362.0,100.7767,100.8966,100.7767,100.8966,29362.0
2024-08-27 15:25:00,100.93,100.99,100.89,100.95,24729.0,100.8966,100.9566,100.8567,100.9166,24729.0
2024-08-27 15:30:00,100.95,101.0,100.91,100.93,43349.0,100.9166,100.9666,100.8767,100.8966,43349.0
2024-08-27 15:35:00,100.93,100.97,100.84,100.86,42250.0,100.8966,100.9366,100.8067,100.8267,42250.0
2024-08-27 15:40:00,100.86,100.95,100.82,100.92,49893.0,100.8267,100.9166,100.7867,100.8866,49893.0
2024-08-27 15:45:00,100.93,101.17,100.92,101.15,101749.0,100.8966,101.1366,100.8866,101.1166,101749.0
2024-08-27 15:50:00,101.14,101.19,100.98,100.99,98536.0,101.1066,101.1566,100.9466,100.9566,98536.0
2024-08-27 15:55:00,101.0,101.17,101.0,101.08,145810.0,100.9666,101.1366,100.9666,101.0466,145810.0
2024-08-28 09:30:00,100.47,100.62,99.99,100.45,169488.0,100.4368,100.5867,99.957,100.4168,169488.0
2024-08-28 09:35:00,100.43,100.7,100.41,100.68,58140.0,100.3968,100.6667,100.3768,100.6467,58140.0
2024-08-28 09:40:00,100.7,100.82,100.62,100.7,50282.0,100.6667,100.7867,100.5867,100.6667,50282.0
2024-08-28 09:45:00,100.71,100.8,100.55,100.69,74620.0,100.6767,100.7667,100.5168,100.6567,74620.0
2024-08-28 09:50:00,100.71,100.89,100.6,100.86,58599.0,100.6767,100.8567,100.5668,100.8267,58599.0
2024-08-28 09:55:00,100.85,100.97,100.63,100.64,39770.0,100.8167,100.9366,100.5967,100.6067,39770.0
2024-08-28 10:00:00,100.64,100.7,100.5,100.7,48841.0,100.6067,100.6667,100.4668,100.6667,48841.0
2024-08-28 10:05:00,100.67,100.95,100.63,100.88,36643.0,100.6367,100.9166,100.5967,100.8467,36643.0
2024-08-28 10:10:00,100.89,101.09,100.89,101.07,23443.0,100.8567,101.0566,100.8567,101.0366,23443.0
2024-08-28 10:15:00,101.06,101.23,101.01,101.08,40428.0,101.0266,101.1965,100.9766,101.0466,40428.0
2024-08-28 10:20:00,101.11,101.18,100.96,101.0,83638.0,101.0766,101.1466,100.9266,100.9666,83638.0
2024-08-28 10:25:00,101.01,101.03,100.92,100.96,17481.0,100.9766,100.9966,100.8866,100.9266,17481.0
2024-08-28 10:30:00,100.95,101.17,100.9,101.05,26681.0,100.9166,101.1366,100.8667,101.0166,26681.0
2024-08-28 10:35:00,101.05,101.11,101.01,101.07,29024.0,101.0166,101.0766,100.9766,101.0366,29024.0
2024-08-28 10:40:00,101.06,101.11,100.83,100.87,55945.0,101.0266,101.0766,100.7967,100.8367,55945.0
2024-08-28 10:45:00,100.88,101.1,100.83,101.0,34631.0,100.8467,101.0666,100.7967,100.9666,34631.0
2024-08-28 10:50:00,101.01,101.07,100.92,101.07,24508.0,100.9766,101.0366,100.8866,101.0366,24508.0
2024-08-28 10:55:00,101.11,101.11,100.9,100.91,32697.0,101.0766,101.0766,100.8667,100.8767,32697.0
2024-08-28 11:00:00,100.9,100.9,100.6,100.71,55504.0,100.8667,100.8667,100.5668,100.6767,55504.0
2024-08-28 11:05:00,100.72,100.8,100.66,100.75,26340.0,100.6867,100.7667,100.6267,100.7167,26340.0
2024-08-28 11:10:00,100.74,100.77,100.52,100.56,48321.0,100.7067,100.7367,100.4868,100.5268,48321.0
2024-08-28 11:15:00,100.54,100.6,100.41,100.42,48233.0,100.5068,100.5668,100.3768,100.3868,48233.0
2024-08-28 11:20:00,100.42,100.48,100.39,100.45,26347.0,100.3868,100.4468,100.3568,100.4168,26347.0
2024-08-28 11:25:00,100.45,100.55,100.41,100.55,24054.0,100.4168,100.5168,100.3768,100.5168,24054.0
2024-08-28 11:30:00,100.54,100.54,100.35,100.35,32465.0,100.5068,100.5068,100.3168,100.3168,32465.0
2024-08-28 11:35:00,100.36,100.5,100.34,100.49,21835.0,100.3268,100.4668,100.3068,100.4568,21835.0
2024-08-28 11:40:00,100.49,100.65,100.46,100.62,17287.0,100.4568,100.6167,100.4268,100.5867,17287.0
2024-08-28 11:45:00,100.63,100.77,100.63,100.75,48749.0,100.5967,100.7367,100.5967,100.7167,48749.0
2024-08-28 11:50:00,100.73,100.8,100.7,100.8,19646.0,100.6967,100.7667,100.6667,100.7667,19646.0
2024-08-28 11:55:00,100.82,100.82,100.64,100.72,23616.0,100.7867,100.7867,100.6067,100.6867,23616.0
2024-08-28 12:00:00,100.7,100.7,100.6,100.6,9412.0,100.6667,100.6667,100.5668,100.5668,9412.0
2024-08-28 12:05:00,100.59,100.65,100.51,100.61,17722.0,100.5568,100.6167,100.4768,100.5768,17722.0
2024-08-28 12:10:00,100.62,100.7,100.57,100.69,20985.0,100.5867,100.6667,100.5368,100.6567,20985.0
2024-08-28 12:15:00,100.68,100.68,100.5,100.59,30015.0,100.6467,100.6467,100.4668,100.5568,30015.0
2024-08-28 12:20:00,100.57,100.57,100.46,100.51,15689.0,100.5368,100.5368,100.4268,100.4768,15689.0
2024-08-28 12:25:00,100.51,100.56,100.48,100.54,6965.0,100.4768,100.5268,100.4468,100.5068,6965.0
2024-08-28 12:30:00,100.52,100.67,100.48,100.56,28679.0,100.4868,100.6367,100.4468,100.5268,28679.0
2024-08-28 12:35:00,100.57,100.75,100.57,100.66,24303.0,100.5368,100.7167,100.5368,100.6267,24303.0
2024-08-28 12:40:00,100.66,100.72,100.61,100.66,21267.0,100.6267,100.6867,100.5768,100.6267,21267.0
2024-08-28 12:45:00,100.64,100.76,100.63,100.73,12925.0,100.6067,100.7267,100.5967,100.6967,12925.0
2024-08-28 12:50:00,100.73,100.82,100.73,100.78,14178.0,100.6967,100.7867,100.6967,100.7467,14178.0
2024-08-28 12:55:00,100.83,100.85,100.75,100.75,22005.0,100.7967,100.8167,100.7167,100.7167,22005.0
2024-08-28 13:00:00,100.74,100.94,100.73,100.79,44963.0,100.7067,100.9066,100.6967,100.7567,44963.0
2024-08-28 13:05:00,100.8,100.81,100.67,100.69,28984.0,100.7667,100.7767,100.6367,100.6567,28984.0
2024-08-28 13:10:00,100.68,100.69,100.41,100.41,10935.0,100.6467,100.6567,100.3768,100.3768,10935.0
2024-08-28 13:15:00,100.44,100.55,100.43,100.53,5842.0,100.4068,100.5168,100.3968,100.4968,5842.0
2024-08-28 13:20:00,100.53,100.62,100.53,100.56,14775.0,100.4968,100.5867,100.4968,100.5268,14775.0
2024-08-28 13:25:00,100.54,100.62,100.52,100.59,11200.0,100.5068,100.5867,100.4868,100.5568,11200.0
2024-08-28 13:30:00,100.59,100.73,100.58,100.7,19734.0,100.5568,100.6967,100.5468,100.6667,19734.0
2024-08-28 13:35:00,100.7,100.74,100.57,100.57,16602.0,100.6667,100.7067,100.5368,100.5368,16602.0
2024-08-28 13:40:00,100.55,100.55,100.31,100.32,57300.0,100.5168,100.5168,100.2769,100.2868,57300.0
2024-08-28 13:45:00,100.34,100.35,100.26,100.3,17506.0,100.3068,100.3168,100.2269,100.2669,17506.0
2024-08-28 13:50:00,100.29,100.3,100.13,100.23,40372.0,100.2569,100.2669,100.0969,100.1969,40372.0
2024-08-28 13:55:00,100.2,100.25,100.05,100.1,74287.0,100.1669,100.2169,100.0169,100.0669,74287.0
2024-08-28 14:00:00,100.11,100.12,99.99,100.02,64141.0,100.0769,100.0869,99.957,99.9869,64141.0
2024-08-28 14:05:00,100.02,100.26,100.02,100.26,73096.0,99.9869,100.2269,99.9869,100.2269,73096.0
2024-08-28 14:10:00,100.26,100.32,100.17,100.17,44691.0,100.2269,100.2868,100.1369,100.1369,44691.0
2024-08-28 14:15:00,100.18,100.24,100.13,100.14,25439.0,100.1469,100.2069,100.0969,100.1069,25439.0
2024-08-28 14:20:00,100.14,100.32,100.12,100.25,53117.0,100.1069,100.2868,100.0869,100.2169,53117.0
2024-08-28 14:25:00,100.25,100.32,100.17,100.25,54187.0,100.2169,100.2868,100.1369,100.2169,54187.0
2024-08-28 14:30:00,100.24,100.3,100.21,100.25,41445.0,100.2069,100.2669,100.1769,100.2169,41445.0
2024-08-28 14:35:00,100.26,100.36,100.25,100.36,9326.0,100.2269,100.3268,100.2169,100.3268,9326.0
2024-08-28 14:40:00,100.35,100.5,100.31,100.36,53855.0,100.3168,100.4668,100.2769,100.3268,53855.0
2024-08-28 14:45:00,100.37,100.38,100.24,100.27,20384.0,100.3368,100.3468,100.2069,100.2369,20384.0
2024-08-28 14:50:00,100.28,100.61,100.28,100.55,26912.0,100.2469,100.5768,100.2469,100.5168,26912.0
2024-08-28 14:55:00,100.58,100.7,100.52,100.67,37727.0,100.5468,100.6667,100.4868,100.6367,37727.0
2024-08-28 15:00:00,100.67,100.8,100.63,100.8,36714.0,100.6367,100.7667,100.5967,100.7667,36714.0
2024-08-28 15:05:00,100.78,100.78,100.49,100.57,62127.0,100.7467,100.7467,100.4568,100.5368,62127.0
2024-08-28 15:10:00,100.58,100.61,100.5,100.59,17279.0,100.5468,100.5768,100.4668,100.5568,17279.0
2024-08-28 15:15:00,100.59,100.62,100.56,100.58,18765.0,100.5568,100.5867,100.5268,100.5468,18765.0
2024-08-28 15:20:00,100.57,100.7,100.57,100.68,61430.0,100.5368,100.6667,100.5368,100.6467,61430.0
2024-08-28 15:25:00,100.68,100.79,100.67,100.73,25398.0,100.6467,100.7567,100.6367,100.6967,25398.0
2024-08-28 15:30:00,100.73,100.73,100.57,100.58,21044.0,100.6967,100.6967,100.5368,100.5468,21044.0
2024-08-28 15:35:00,100.58,100.59,100.43,100.45,30239.0,100.5468,100.5568,100.3968,100.4168,30239.0
2024-08-28 15:40:00,100.45,100.66,100.43,100.65,48953.0,100.4168,100.6267,100.3968,100.6167,48953.0
2024-08-28 15:45:00,100.65,100.78,100.63,100.75,79233.0,100.6167,100.7467,100.5967,100.7167,79233.0
2024-08-28 15:50:00,100.74,100.82,100.51,100.58,147489.0,100.7067,100.7867,100.4768,100.5468,147489.0
2024-08-28 15:55:00,100.58,100.67,100.51,100.51,210679.0,100.5468,100.6367,100.4768,100.4768,210679.0
2024-08-29 09:30:00,101.0,101.11,100.73,100.81,140150.0,100.9666,101.0766,100.6967,100.7767,140150.0
2024-08-29 09:35:00,100.82,101.0,100.71,100.8,66385.0,100.7867,100.9666,100.6767,100.7667,66385.0
2024-08-29 09:40:00,100.8,101.11,100.8,100.8,45650.0,100.7667,101.0766,100.7667,100.7667,45650.0
2024-08-29 09:45:00,100.84,100.89,100.63,100.77,39477.0,100.8067,100.8567,100.5967,100.7367,39477.0
2024-08-29 09:50:00,100.75,100.93,100.55,100.92,58236.0,100.7167,100.8966,100.5168,100.8866,58236.0
2024-08-29 09:55:00,100.93,101.33,100.92,101.31,129062.0,100.8966,101.2965,100.8866,101.2765,129062.0
2024-08-29 10:00:00,101.34,101.78,101.33,101.74,107795.0,101.3065,101.7464,101.2965,101.7064,107795.0
2024-08-29 10:05:00,101.75,101.88,101.66,101.71,103155.0,101.7164,101.8463,101.6264,101.6764,103155.0
2024-08-29 10:10:00,101.72,101.81,101.63,101.7,73561.0,101.6864,101.7764,101.5964,101.6664,73561.0
2024-08-29 10:15:00,101.7,102.0,101.69,101.96,129827.0,101.6664,101.9663,101.6564,101.9263,129827.0
2024-08-29 10:20:00,101.95,102.19,101.89,102.15,125632.0,101.9163,102.1562,101.8563,102.1162,125632.0
2024-08-29 10:25:00,102.15,102.4,102.12,102.29,129573.0,102.1162,102.3662,102.0863,102.2562,129573.0
2024-08-29 10:30:00,102.29,102.3,102.05,102.07,85075.0,102.2562,102.2662,102.0163,102.0363,85075.0
2024-08-29 10:35:00,102.09,102.29,102.06,102.18,126372.0,102.0563,102.2562,102.0263,102.1462,126372.0
2024-08-29 10:40:00,102.18,102.24,102.04,102.07,55329.0,102.1462,102.2062,102.0063,102.0363,55329.0
2024-08-29 10:45:00,102.08,102.24,102.08,102.23,62639.0,102.0463,102.2062,102.0463,102.1962,62639.0
2024-08-29 10:50:00,102.2,102.22,102.02,102.05,38905.0,102.1662,102.1862,101.9863,102.0163,38905.0
2024-08-29 10:55:00,102.05,102.05,101.85,101.92,67741.0,102.0163,102.0163,101.8163,101.8863,67741.0
2024-08-29 11:00:00,101.91,102.07,101.91,102.02,47333.0,101.8763,102.0363,101.8763,101.9863,47333.0
2024-08-29 11:05:00,102.04,102.11,101.96,101.97,40478.0,102.0063,102.0763,101.9263,101.9363,40478.0
2024-08-29 11:10:00,101.96,101.99,101.88,101.91,21402.0,101.9263,101.9563,101.8463,101.8763,21402.0
2024-08-29 11:15:00,101.93,101.98,101.87,101.89,29049.0,101.8963,101.9463,101.8363,101.8563,29049.0
2024-08-29 11:20:00,101.89,101.96,101.86,101.93,29689.0,101.8563,101.9263,101.8263,101.8963,29689.0
2024-08-29 11:25:00,101.94,101.98,101.9,101.95,24729.0,101.9063,101.9463,101.8663,101.9163,24729.0
2024-08-29 11:30:00,101.95,102.14,101.94,102.04,63861.0,101.9163,102.1062,101.9063,102.0063,63861.0
2024-08-29 11:35:00,102.05,102.14,102.04,102.08,32980.0,102.0163,102.1062,102.0063,102.0463,32980.0
2024-08-29 11:40:00,102.07,102.07,101.84,101.87,40745.0,102.0363,102.0363,101.8063,101.8363,40745.0
2024-08-29 11:45:00,101.87,102.0,101.83,102.0,30567.0,101.8363,101.9663,101.7963,101.9663,30567.0
2024-08-29 11:50:00,102.02,102.09,102.01,102.08,23256.0,101.9863,102.0563,101.9763,102.0463,23256.0
2024-08-29 11:55:00,102.08,102.12,102.03,102.11,43192.0,102.0463,102.0863,101.9963,102.0763,43192.0
2024-08-29 12:00:00,102.11,102.24,102.08,102.2,54636.0,102.0763,102.2062,102.0463,102.1662,54636.0
2024-08-29 12:05:00,102.2,102.31,102.16,102.3,37191.0,102.1662,102.2762,102.1262,102.2662,37191.0
2024-08-29 12:10:00,102.29,102.33,102.22,102.3,68308.0,102.2562,102.2962,102.1862,102.2662,68308.0
2024-08-29 12:15:00,102.31,102.33,102.15,102.25,43582.0,102.2762,102.2962,102.1162,102.2162,43582.0
2024-08-29 12:20:00,102.26,102.3,102.14,102.25,31907.0,102.2262,102.2662,102.1062,102.2162,31907.0
2024-08-29 12:25:00,102.25,102.26,102.11,102.16,16870.0,102.2162,102.2262,102.0763,102.1262,16870.0
2024-08-29 12:30:00,102.15,102.23,102.1,102.23,29199.0,102.1162,102.1962,102.0663,102.1962,29199.0
2024-08-29 12:35:00,102.23,102.34,102.21,102.33,30027.0,102.1962,102.3062,102.1762,102.2962,30027.0
2024-08-29 12:40:00,102.32,102.33,102.28,102.28,22426.0,102.2862,102.2962,102.2462,102.2462,22426.0
2024-08-29 12:45:00,102.29,102.31,102.15,102.15,32054.0,102.2562,102.2762,102.1162,102.1162,32054.0
2024-08-29 12:50:00,102.15,102.32,102.14,102.26,45547.0,102.1162,102.2862,102.1062,102.2262,45547.0
2024-08-29 12:55:00,102.27,102.35,102.24,102.3,40903.0,102.2362,102.3162,102.2062,102.2662,40903.0
2024-08-29 13:00:00,102.28,102.28,102.08,102.14,33776.0,102.2462,102.2462,102.0463,102.1062,33776.0
2024-08-29 13:05:00,102.14,102.18,102.02,102.08,34687.0,102.1062,102.1462,101.9863,102.0463,34687.0
2024-08-29 13:10:00,102.08,102.08,101.79,101.87,54662.0,102.0463,102.0463,101.7564,101.8363,54662.0
2024-08-29 13:15:00,101.88,102.02,101.85,101.98,25362.0,101.8463,101.9863,101.8163,101.9463,25362.0
2024-08-29 13:20:00,101.98,102.04,101.96,102.03,8681.0,101.9463,102.0063,101.9263,101.9963,8681.0
2024-08-29 13:25:00,102.04,102.2,102.04,102.18,84787.0,102.0063,102.1662,102.0063,102.1462,84787.0
2024-08-29 13:30:00,102.19,102.3,102.14,102.29,65458.0,102.1562,102.2662,102.1062,102.2562,65458.0
2024-08-29 13:35:00,102.3,102.33,102.26,102.29,51061.0,102.2662,102.2962,102.2262,102.2562,51061.0
2024-08-29 13:40:00,102.29,102.37,102.27,102.34,30374.0,102.2562,102.3362,102.2362,102.3062,30374.0
2024-08-29 13:45:00,102.34,102.34,102.13,102.18,38563.0,102.3062,102.3062,102.0962,102.1462,38563.0
2024-08-29 13:50:00,102.17,102.18,102.09,102.14,33498.0,102.1362,102.1462,102.0563,102.1062,33498.0
2024-08-29 13:55:00,102.11,102.14,102.06,102.12,13829.0,102.0763,102.1062,102.0263,102.0863,13829.0
2024-08-29 14:00:00,102.12,102.12,101.91,101.97,55483.0,102.0863,102.0863,101.8763,101.9363,55483.0
2024-08-29 14:05:00,101.97,101.97,101.87,101.89,27538.0,101.9363,101.9363,101.8363,101.8563,27538.0
2024-08-29 14:10:00,101.89,101.9,101.78,101.84,21516.0,101.8563,101.8663,101.7464,101.8063,21516.0
2024-08-29 14:15:00,101.87,101.87,101.72,101.72,31320.0,101.8363,101.8363,101.6864,101.6864,31320.0
2024-08-29 14:20:00,101.73,101.77,101.64,101.67,49100.0,101.6964,101.7364,101.6064,101.6364,49100.0
2024-08-29 14:25:00,101.67,101.73,101.49,101.54,65278.0,101.6364,101.6964,101.4565,101.5064,65278.0
2024-08-29 14:30:00,101.53,101.67,101.42,101.59,66214.0,101.4964,101.6364,101.3865,101.5564,66214.0
2024-08-29 14:35:00,101.6,101.63,101.31,101.37,74244.0,101.5664,101.5964,101.2765,101.3365,74244.0
2024-08-29 14:40:00,101.36,101.5,101.21,101.31,74324.0,101.3265,101.4665,101.1766,101.2765,74324.0
2024-08-29 14:45:00,101.3,101.34,101.15,101.31,50633.0,101.2665,101.3065,101.1166,101.2765,50633.0
2024-08-29 14:50:00,101.31,101.31,101.09,101.24,38122.0,101.2765,101.2765,101.0566,101.2065,38122.0
2024-08-29 14:55:00,101.23,101.32,101.14,101.18,52689.0,101.1965,101.2865,101.1066,101.1466,52689.0
2024-08-29 15:00:00,101.18,101.18,100.91,100.95,67919.0,101.1466,101.1466,100.8767,100.9166,67919.0
2024-08-29 15:05:00,100.97,101.14,100.93,101.09,56147.0,100.9366,101.1066,100.8966,101.0566,56147.0
2024-08-29 15:10:00,101.08,101.17,100.97,101.07,151726.0,101.0466,101.1366,100.9366,101.0366,151726.0
2024-08-29 15:15:00,101.12,101.33,101.04,101.24,68186.0,101.0866,101.2965,101.0066,101.2065,68186.0
2024-08-29 15:20:00,101.23,101.25,101.08,101.21,33097.0,101.1965,101.2165,101.0466,101.1766,33097.0
2024-08-29 15:25:00,101.18,101.46,101.17,101.46,37007.0,101.1466,101.4265,101.1366,101.4265,37007.0
2024-08-29 15:30:00,101.46,101.48,101.34,101.37,29894.0,101.4265,101.4465,101.3065,101.3365,29894.0
2024-08-29 15:35:00,101.34,101.52,101.31,101.36,31535.0,101.3065,101.4865,101.2765,101.3265,31535.0
2024-08-29 15:40:00,101.36,101.39,101.06,101.07,39871.0,101.3265,101.3565,101.0266,101.0366,39871.0
2024-08-29 15:45:00,101.07,101.15,101.02,101.04,29897.0,101.0366,101.1166,100.9866,101.0066,29897.0
2024-08-29 15:50:00,101.04,101.13,100.87,100.87,115489.0,101.0066,101.0966,100.8367,100.8367,115489.0
2024-08-29 15:55:00,100.87,101.02,100.84,100.95,344015.0,100.8367,100.9866,100.8067,100.9166,344015.0
2024-08-30 09:30:00,101.27,101.86,101.06,101.58,179551.0,101.2365,101.8263,101.0266,101.5464,179551.0
2024-08-30 09:35:00,101.57,101.74,101.54,101.64,72056.0,101.5364,101.7064,101.5064,101.6064,72056.0
2024-08-30 09:40:00,101.66,101.67,101.12,101.14,69231.0,101.6264,101.6364,101.0866,101.1066,69231.0
2024-08-30 09:45:00,101.14,101.24,100.88,100.9,63682.0,101.1066,101.2065,100.8467,100.8667,63682.0
2024-08-30 09:50:00,100.89,100.89,100.57,100.85,114644.0,100.8567,100.8567,100.5368,100.8167,114644.0
2024-08-30 09:55:00,100.84,100.91,100.72,100.85,40600.0,100.8067,100.8767,100.6867,100.8167,40600.0
2024-08-30 10:00:00,100.87,101.15,100.83,101.08,95557.0,100.8367,101.1166,100.7967,101.0466,95557.0
2024-08-30 10:05:00,101.06,101.06,100.78,100.79,66286.0,101.0266,101.0266,100.7467,100.7567,66286.0
2024-08-30 10:10:00,100.79,100.95,100.73,100.73,42878.0,100.7567,100.9166,100.6967,100.6967,42878.0
2024-08-30 10:15:00,100.74,100.92,100.64,100.89,62694.0,100.7067,100.8866,100.6067,100.8567,62694.0
2024-08-30 10:20:00,100.89,100.92,100.65,100.74,30278.0,100.8567,100.8866,100.6167,100.7067,30278.0
2024-08-30 10:25:00,100.75,101.01,100.6,100.97,50451.0,100.7167,100.9766,100.5668,100.9366,50451.0
2024-08-30 10:30:00,100.96,101.08,100.92,101.01,39873.0,100.9266,101.0466,100.8866,100.9766,39873.0
2024-08-30 10:35:00,101.01,101.14,100.93,101.14,24832.0,100.9766,101.1066,100.8966,101.1066,24832.0
2024-08-30 10:40:00,101.13,101.22,100.9,100.96,48225.0,101.0966,101.1865,100.8667,100.9266,48225.0
2024-08-30 10:45:00,100.97,101.09,100.95,101.07,37769.0,100.9366,101.0566,100.9166,101.0366,37769.0
2024-08-30 10:50:00,101.04,101.04,100.86,100.87,31942.0,101.0066,101.0066,100.8267,100.8367,31942.0
2024-08-30 10:55:00,100.87,100.95,100.63,100.63,23802.0,100.8367,100.9166,100.5967,100.5967,23802.0
2024-08-30 11:00:00,100.6,100.76,100.59,100.67,55495.0,100.5668,100.7267,100.5568,100.6367,55495.0
2024-08-30 11:05:00,100.67,100.76,100.65,100.7,20995.0,100.6367,100.7267,100.6167,100.6667,20995.0
2024-08-30 11:10:00,100.69,100.76,100.56,100.59,18955.0,100.6567,100.7267,100.5268,100.5568,18955.0
2024-08-30 11:15:00,100.59,100.59,100.3,100.32,82990.0,100.5568,100.5568,100.2669,100.2868,82990.0
2024-08-30 11:20:00,100.31,100.32,100.17,100.18,50100.0,100.2769,100.2868,100.1369,100.1469,50100.0
2024-08-30 11:25:00,100.18,100.28,100.17,100.23,39048.0,100.1469,100.2469,100.1369,100.1969,39048.0
2024-08-30 11:30:00,100.24,100.29,100.0,100.27,88511.0,100.2069,100.2569,99.967,100.2369,88511.0
2024-08-30 11:35:00,100.28,100.33,100.16,100.23,46630.0,100.2469,100.2968,100.1269,100.1969,46630.0
2024-08-30 11:40:00,100.24,100.25,100.19,100.22,38241.0,100.2069,100.2169,100.1569,100.1869,38241.0
2024-08-30 11:45:00,100.2,100.3,100.2,100.25,39011.0,100.1669,100.2669,100.1669,100.2169,39011.0
2024-08-30 11:50:00,100.25,100.39,100.21,100.29,27672.0,100.2169,100.3568,100.1769,100.2569,27672.0
2024-08-30 11:55:00,100.29,100.31,100.22,100.26,19314.0,100.2569,100.2769,100.1869,100.2269,19314.0
2024-08-30 12:00:00,100.25,100.33,100.13,100.33,72974.0,100.2169,100.2968,100.0969,100.2968,72974.0
2024-08-30 12:05:00,100.33,100.51,100.31,100.42,47642.0,100.2968,100.4768,100.2769,100.3868,47642.0
2024-08-30 12:10:00,100.41,100.44,100.34,100.36,14261.0,100.3768,100.4068,100.3068,100.3268,14261.0
2024-08-30 12:15:00,100.37,100.39,100.22,100.24,18060.0,100.3368,100.3568,100.1869,100.2069,18060.0
2024-08-30 12:20:00,100.23,100.29,100.15,100.17,22364.0,100.1969,100.2569,100.1169,100.1369,22364.0
2024-08-30 12:25:00,100.16,100.2,100.0,100.01,74799.0,100.1269,100.1669,99.967,99.9769,74799.0
2024-08-30 12:30:00,100.01,100.04,99.87,99.93,46398.0,99.9769,100.0069,99.837,99.897,46398.0
2024-08-30 12:35:00,99.92,100.01,99.86,99.98,29965.0,99.887,99.9769,99.827,99.947,29965.0
2024-08-30 12:40:00,99.96,99.98,99.87,99.88,24373.0,99.927,99.947,99.837,99.847,24373.0
2024-08-30 12:45:00,99.87,100.06,99.85,100.01,136318.0,99.837,100.0269,99.817,99.9769,136318.0
2024-08-30 12:50:00,100.01,100.21,100.01,100.21,42834.0,99.9769,100.1769,99.9769,100.1769,42834.0
2024-08-30 12:55:00,100.22,100.37,100.22,100.33,26342.0,100.1869,100.3368,100.1869,100.2968,26342.0
2024-08-30 13:00:00,100.33,100.52,100.3,100.45,35229.0,100.2968,100.4868,100.2669,100.4168,35229.0
2024-08-30 13:05:00,100.45,100.45,100.33,100.34,36893.0,100.4168,100.4168,100.2968,100.3068,36893.0
2024-08-30 13:10:00,100.32,100.58,100.3,100.46,51784.0,100.2868,100.5468,100.2669,100.4268,51784.0
2024-08-30 13:15:00,100.46,100.51,100.4,100.42,25604.0,100.4268,100.4768,100.3668,100.3868,25604.0
2024-08-30 13:20:00,100.41,100.48,100.28,100.29,49005.0,100.3768,100.4468,100.2469,100.2569,49005.0
2024-08-30 13:25:00,100.29,100.34,100.28,100.29,18059.0,100.2569,100.3068,100.2469,100.2569,18059.0
2024-08-30 13:30:00,100.27,100.49,100.24,100.44,46506.0,100.2369,100.4568,100.2069,100.4068,46506.0
2024-08-30 13:35:00,100.44,100.52,100.39,100.41,16167.0,100.4068,100.4868,100.3568,100.3768,16167.0
2024-08-30 13:40:00,100.4,100.52,100.39,100.47,12103.0,100.3668,100.4868,100.3568,100.4368,12103.0
2024-08-30 13:45:00,100.47,100.59,100.4,100.58,13015.0,100.4368,100.5568,100.3668,100.5468,13015.0
2024-08-30 13:50:00,100.59,100.66,100.57,100.64,11551.0,100.5568,100.6267,100.5368,100.6067,11551.0
2024-08-30 13:55:00,100.63,100.65,100.48,100.49,51211.0,100.5967,100.6167,100.4468,100.4568,51211.0
2024-08-30 14:00:00,100.5,100.68,100.48,100.64,20247.0,100.4668,100.6467,100.4468,100.6067,20247.0
2024-08-30 14:05:00,100.65,100.75,100.59,100.75,40651.0,100.6167,100.7167,100.5568,100.7167,40651.0
2024-08-30 14:10:00,100.74,100.74,100.6,100.64,72921.0,100.7067,100.7067,100.5668,100.6067,72921.0
2024-08-30 14:15:00,100.63,100.66,100.61,100.64,22325.0,100.5967,100.6267,100.5768,100.6067,22325.0
2024-08-30 14:20:00,100.64,100.7,100.63,100.68,26221.0,100.6067,100.6667,100.5967,100.6467,26221.0
2024-08-30 14:25:00,100.67,100.83,100.67,100.79,49972.0,100.6367,100.7967,100.6367,100.7567,49972.0
2024-08-30 14:30:00,100.79,100.85,100.73,100.83,20633.0,100.7567,100.8167,100.6967,100.7967,20633.0
2024-08-30 14:35:00,100.83,100.89,100.79,100.86,23425.0,100.7967,100.8567,100.7567,100.8267,23425.0
2024-08-30 14:40:00,100.85,100.94,100.8,100.93,21049.0,100.8167,100.9066,100.7667,100.8966,21049.0
2024-08-30 14:45:00,100.94,100.98,100.9,100.95,62575.0,100.9066,100.9466,100.8667,100.9166,62575.0
2024-08-30 14:50:00,100.95,100.96,100.79,100.8,34245.0,100.9166,100.9266,100.7567,100.7667,34245.0
2024-08-30 14:55:00,100.8,100.96,100.79,100.95,67631.0,100.7667,100.9266,100.7567,100.9166,67631.0
2024-08-30 15:00:00,100.96,101.02,100.91,100.98,38240.0,100.9266,100.9866,100.8767,100.9466,38240.0
2024-08-30 15:05:00,100.99,101.04,100.91,100.94,84439.0,100.9566,101.0066,100.8767,100.9066,84439.0
2024-08-30 15:10:00,100.94,100.97,100.8,100.86,33895.0,100.9066,100.9366,100.7667,100.8267,33895.0
2024-08-30 15:15:00,100.84,100.95,100.8,100.91,31597.0,100.8067,100.9166,100.7667,100.8767,31597.0
2024-08-30 15:20:00,100.9,101.01,100.86,101.0,42903.0,100.8667,100.9766,100.8267,100.9666,42903.0
2024-08-30 15:25:00,100.99,101.05,100.96,101.04,87027.0,100.9566,101.0166,100.9266,101.0066,87027.0
2024-08-30 15:30:00,101.05,101.05,100.89,100.94,34639.0,101.0166,101.0166,100.8567,100.9066,34639.0
2024-08-30 15:35:00,100.94,101.14,100.93,101.09,53217.0,100.9066,101.1066,100.8966,101.0566,53217.0
2024-08-30 15:40:00,101.1,101.1,100.99,101.03,60743.0,101.0666,101.0666,100.9566,100.9966,60743.0
2024-08-30 15:45:00,101.03,101.18,101.02,101.18,55084.0,100.9966,101.1466,100.9866,101.1466,55084.0
2024-08-30 15:50:00,101.18,101.37,101.18,101.25,217500.0,101.1466,101.3365,101.1466,101.2165,217500.0
2024-08-30 15:55:00,101.26,101.38,101.25,101.29,251552.0,101.2265,101.3465,101.2165,101.2565,251552.0
2024-09-03 09:30:00,101.07,101.99,100.86,101.97,316271.0,101.0366,101.9563,100.8267,101.9363,316271.0
2024-09-03 09:35:00,101.96,102.05,101.36,101.43,126920.0,101.9263,102.0163,101.3265,101.3965,126920.0
2024-09-03 09:40:00,101.44,101.85,101.36,101.68,88397.0,101.4065,101.8163,101.3265,101.6464,88397.0
2024-09-03 09:45:00,101.64,101.98,101.61,101.9,170131.0,101.6064,101.9463,101.5764,101.8663,170131.0
2024-09-03 09:50:00,101.88,102.15,101.65,101.99,129638.0,101.8463,102.1162,101.6164,101.9563,129638.0
2024-09-03 09:55:00,102.0,102.74,102.0,102.56,475970.0,101.9663,102.706,101.9663,102.5261,475970.0
2024-09-03 10:00:00,102.55,102.57,101.96,102.08,201499.0,102.5161,102.5361,101.9263,102.0463,201499.0
2024-09-03 10:05:00,102.06,102.1,101.77,101.8,87060.0,102.0263,102.0663,101.7364,101.7664,87060.0
2024-09-03 10:10:00,101.79,101.84,101.5,101.56,79631.0,101.7564,101.8063,101.4665,101.5264,79631.0
2024-09-03 10:15:00,101.55,101.59,101.34,101.47,94330.0,101.5164,101.5564,101.3065,101.4365,94330.0
2024-09-03 10:20:00,101.45,101.51,101.25,101.26,35222.0,101.4165,101.4765,101.2165,101.2265,35222.0
2024-09-03 10:25:00,101.27,101.47,101.12,101.24,62057.0,101.2365,101.4365,101.0866,101.2065,62057.0
2024-09-03 10:30:00,101.2,101.2,100.86,100.87,68168.0,101.1666,101.1666,100.8267,100.8367,68168.0
2024-09-03 10:35:00,100.86,100.91,100.69,100.77,57054.0,100.8267,100.8767,100.6567,100.7367,57054.0
2024-09-03 10:40:00,100.75,100.78,100.59,100.63,37401.0,100.7167,100.7467,100.5568,100.5967,37401.0
2024-09-03 10:45:00,100.62,100.63,100.34,100.38,62885.0,100.5867,100.5967,100.3068,100.3468,62885.0
2024-09-03 10:50:00,100.37,100.47,100.35,100.39,48334.0,100.3368,100.4368,100.3168,100.3568,48334.0
2024-09-03 10:55:00,100.42,100.47,100.25,100.36,85692.0,100.3868,100.4368,100.2169,100.3268,85692.0
2024-09-03 11:00:00,100.38,100.49,100.29,100.38,51958.0,100.3468,100.4568,100.2569,100.3468,51958.0
2024-09-03 11:05:00,100.39,100.53,100.19,100.19,189578.0,100.3568,100.4968,100.1569,100.1569,189578.0
2024-09-03 11:10:00,100.22,100.35,100.16,100.16,58507.0,100.1869,100.3168,100.1269,100.1269,58507.0
2024-09-03 11:15:00,100.17,100.26,100.09,100.11,34929.0,100.1369,100.2269,100.0569,100.0769,34929.0
2024-09-03 11:20:00,100.12,100.17,100.01,100.03,56685.0,100.0869,100.1369,99.9769,99.9969,56685.0
2024-09-03 11:25:00,100.03,100.13,99.98,99.98,68065.0,99.9969,100.0969,99.947,99.947,68065.0
2024-09-03 11:30:00,99.97,100.04,99.76,99.87,149141.0,99.937,100.0069,99.727,99.837,149141.0
2024-09-03 11:35:00,99.86,99.93,99.58,99.58,75473.0,99.827,99.897,99.5471,99.5471,75473.0
2024-09-03 11:40:00,99.58,99.7,99.53,99.58,156774.0,99.5471,99.6671,99.4971,99.5471,156774.0
2024-09-03 11:45:00,99.59,99.65,99.53,99.62,50146.0,99.5571,99.6171,99.4971,99.5871,50146.0
2024-09-03 11:50:00,99.62,99.64,99.5,99.59,36900.0,99.5871,99.6071,99.4671,99.5571,36900.0
2024-09-03 11:55:00,99.59,99.61,99.45,99.47,68835.0,99.5571,99.5771,99.4171,99.4371,68835.0
2024-09-03 12:00:00,99.46,99.5,99.42,99.46,66791.0,99.4271,99.4671,99.3871,99.4271,66791.0
2024-09-03 12:05:00,99.46,99.5,99.31,99.31,39461.0,99.4271,99.4671,99.2772,99.2772,39461.0
2024-09-03 12:10:00,99.31,99.4,99.25,99.4,151269.0,99.2772,99.3672,99.2172,99.3672,151269.0
2024-09-03 12:15:00,99.42,99.6,99.41,99.46,94570.0,99.3871,99.5671,99.3771,99.4271,94570.0
2024-09-03 12:20:00,99.45,99.5,99.21,99.22,63777.0,99.4171,99.4671,99.1772,99.1872,63777.0
2024-09-03 12:25:00,99.22,99.22,99.01,99.1,67649.0,99.1872,99.1872,98.9773,99.0673,67649.0
2024-09-03 12:30:00,99.1,99.1,98.94,98.99,85573.0,99.0673,99.0673,98.9073,98.9573,85573.0
2024-09-03 12:35:00,98.98,99.11,98.87,99.08,95748.0,98.9473,99.0772,98.8373,99.0473,95748.0
2024-09-03 12:40:00,99.09,99.09,98.94,98.98,93123.0,99.0573,99.0573,98.9073,98.9473,93123.0
2024-09-03 12:45:00,98.98,99.08,98.94,98.97,59044.0,98.9473,99.0473,98.9073,98.9373,59044.0
2024-09-03 12:50:00,98.98,99.0,98.92,98.97,85495.0,98.9473,98.9673,98.8873,98.9373,85495.0
2024-09-03 12:55:00,98.97,99.11,98.97,99.09,61093.0,98.9373,99.0772,98.9373,99.0573,61093.0
2024-09-03 13:00:00,99.08,99.09,98.96,99.07,25696.0,99.0473,99.0573,98.9273,99.0373,25696.0
2024-09-03 13:05:00,99.08,99.17,99.06,99.1,24575.0,99.0473,99.1372,99.0273,99.0673,24575.0
2024-09-03 13:10:00,99.1,99.13,98.94,98.96,52095.0,99.0673,99.0972,98.9073,98.9273,52095.0
2024-09-03 13:15:00,98.97,99.03,98.96,99.03,32546.0,98.9373,98.9973,98.9273,98.9973,32546.0
2024-09-03 13:20:00,99.04,99.2,99.01,99.16,69140.0,99.0073,99.1672,98.9773,99.1272,69140.0
2024-09-03 13:25:00,99.16,99.22,99.16,99.16,50850.0,99.1272,99.1872,99.1272,99.1272,50850.0
2024-09-03 13:30:00,99.15,99.16,98.95,98.98,37663.0,99.1172,99.1272,98.9173,98.9473,37663.0
2024-09-03 13:35:00,98.98,99.21,98.96,99.2,71976.0,98.9473,99.1772,98.9273,99.1672,71976.0
2024-09-03 13:40:00,99.2,99.23,99.06,99.08,11684.0,99.1672,99.1972,99.0273,99.0473,11684.0
2024-09-03 13:45:00,99.09,99.09,98.95,99.0,15015.0,99.0573,99.0573,98.9173,98.9673,15015.0
2024-09-03 13:50:00,99.01,99.02,98.83,98.88,71312.0,98.9773,98.9873,98.7973,98.8473,71312.0
2024-09-03 13:55:00,98.89,98.92,98.83,98.87,34597.0,98.8573,98.8873,98.7973,98.8373,34597.0
2024-09-03 14:00:00,98.86,98.86,98.76,98.83,56077.0,98.8273,98.8273,98.7274,98.7973,56077.0
2024-09-03 14:05:00,98.83,98.98,98.81,98.83,68132.0,98.7973,98.9473,98.7773,98.7973,68132.0
2024-09-03 14:10:00,98.84,98.99,98.82,98.95,28376.0,98.8073,98.9573,98.7873,98.9173,28376.0
2024-09-03 14:15:00,98.95,99.02,98.89,98.94,13435.0,98.9173,98.9873,98.8573,98.9073,13435.0
2024-09-03 14:20:00,98.96,99.07,98.92,98.98,76512.0,98.9273,99.0373,98.8873,98.9473,76512.0
2024-09-03 14:25:00,98.99,99.03,98.93,98.95,24491.0,98.9573,98.9973,98.8973,98.9173,24491.0
2024-09-03 14:30:00,98.94,98.98,98.86,98.95,34644.0,98.9073,98.9473,98.8273,98.9173,34644.0
2024-09-03 14:35:00,98.95,98.98,98.82,98.98,23752.0,98.9173,98.9473,98.7873,98.9473,23752.0
2024-09-03 14:40:00,98.98,99.08,98.97,99.06,33543.0,98.9473,99.0473,98.9373,99.0273,33543.0
2024-09-03 14:45:00,99.06,99.08,98.96,99.0,52033.0,99.0273,99.0473,98.9273,98.9673,52033.0
2024-09-03 14:50:00,99.0,99.02,98.95,98.98,17398.0,98.9673,98.9873,98.9173,98.9473,17398.0
2024-09-03 14:55:00,98.98,99.0,98.91,98.92,22456.0,98.9473,98.9673,98.8773,98.8873,22456.0
2024-09-03 15:00:00,98.91,98.97,98.8,98.96,26239.0,98.8773,98.9373,98.7673,98.9273,26239.0
2024-09-03 15:05:00,98.97,99.1,98.83,98.84,82318.0,98.9373,99.0673,98.7973,98.8073,82318.0
2024-09-03 15:10:00,98.85,99.08,98.81,99.01,79158.0,98.8173,99.0473,98.7773,98.9773,79158.0
2024-09-03 15:15:00,99.01,99.02,98.84,98.86,46828.0,98.9773,98.9873,98.8073,98.8273,46828.0
2024-09-03 15:20:00,98.85,98.9,98.79,98.85,30040.0,98.8173,98.8673,98.7574,98.8173,30040.0
2024-09-03 15:25:00,98.86,98.86,98.71,98.8,76148.0,98.8273,98.8273,98.6774,98.7673,76148.0
2024-09-03 15:30:00,98.8,98.88,98.77,98.77,48607.0,98.7673,98.8473,98.7374,98.7374,48607.0
2024-09-03 15:35:00,98.75,98.75,98.48,98.56,212494.0,98.7174,98.7174,98.4475,98.5274,212494.0
2024-09-03 15:40:00,98.56,98.75,98.5,98.72,133065.0,98.5274,98.7174,98.4674,98.6874,133065.0
2024-09-03 15:45:00,98.72,98.8,98.55,98.78,186797.0,98.6874,98.7673,98.5174,98.7474,186797.0
2024-09-03 15:50:00,98.79,98.9,98.59,98.6,255770.0,98.7574,98.8673,98.5574,98.5674,255770.0
2024-09-03 15:55:00,98.61,98.76,98.58,98.71,381854.0,98.5774,98.7274,98.5474,98.6774,381854.0
2024-09-04 09:30:00,98.39,98.46,97.65,97.91,503418.0,98.3575,98.4275,97.6177,97.8776,503418.0
2024-09-04 09:35:00,97.92,98.07,97.74,97.98,182116.0,97.8876,98.0376,97.7077,97.9476,182116.0
2024-09-04 09:40:00,97.97,98.36,97.97,98.01,144712.0,97.9376,98.3275,97.9376,97.9776,144712.0
2024-09-04 09:45:00,98.03,98.14,97.89,98.09,141091.0,97.9976,98.1076,97.8577,98.0576,141091.0
2024-09-04 09:50:00,98.08,98.31,98.02,98.28,93002.0,98.0476,98.2775,97.9876,98.2475,93002.0
2024-09-04 09:55:00,98.28,98.39,98.12,98.36,87986.0,98.2475,98.3575,98.0876,98.3275,87986.0
2024-09-04 10:00:00,98.34,98.34,97.66,98.1,210638.0,98.3075,98.3075,97.6277,98.0676,210638.0
2024-09-04 10:05:00,98.09,98.63,98.04,98.53,121583.0,98.0576,98.5974,98.0076,98.4974,121583.0
2024-09-04 10:10:00,98.55,98.62,98.4,98.51,90627.0,98.5174,98.5874,98.3675,98.4774,90627.0
2024-09-04 10:15:00,98.52,98.8,98.5,98.76,102983.0,98.4874,98.7673,98.4674,98.7274,102983.0
2024-09-04 10:20:00,98.77,99.03,98.75,98.9,50922.0,98.7374,98.9973,98.7174,98.8673,50922.0
2024-09-04 10:25:00,98.93,98.93,98.74,98.83,62775.0,98.8973,98.8973,98.7074,98.7973,62775.0
2024-09-04 10:30:00,98.85,99.13,98.79,99.09,90459.0,98.8173,99.0972,98.7574,99.0573,90459.0
2024-09-04 10:35:00,99.11,99.19,98.96,99.13,36127.0,99.0772,99.1572,98.9273,99.0972,36127.0
2024-09-04 10:40:00,99.14,99.48,99.14,99.46,69401.0,99.1072,99.4471,99.1072,99.4271,69401.0
2024-09-04 10:45:00,99.48,99.54,99.09,99.35,180315.0,99.4471,99.5071,99.0573,99.3172,180315.0
2024-09-04 10:50:00,99.35,99.41,99.22,99.27,65650.0,99.3172,99.3771,99.1872,99.2372,65650.0
2024-09-04 10:55:00,99.26,99.38,99.21,99.32,66331.0,99.2272,99.3472,99.1772,99.2872,66331.0
2024-09-04 11:00:00,99.33,99.58,99.29,99.44,136691.0,99.2972,99.5471,99.2572,99.4071,136691.0
2024-09-04 11:05:00,99.43,99.46,99.33,99.34,52809.0,99.3971,99.4271,99.2972,99.3072,52809.0
2024-09-04 11:10:00,99.33,99.33,99.06,99.12,28853.0,99.2972,99.2972,99.0273,99.0872,28853.0
2024-09-04 11:15:00,99.1,99.26,99.03,99.24,52905.0,99.0673,99.2272,98.9973,99.2072,52905.0
2024-09-04 11:20:00,99.25,99.27,99.15,99.21,16199.0,99.2172,99.2372,99.1172,99.1772,16199.0
2024-09-04 11:25:00,99.19,99.23,99.04,99.04,12918.0,99.1572,99.1972,99.0073,99.0073,12918.0
2024-09-04 11:30:00,99.04,99.09,98.84,99.06,50650.0,99.0073,99.0573,98.8073,99.0273,50650.0
2024-09-04 11:35:00,99.08,99.1,98.88,98.93,14084.0,99.0473,99.0673,98.8473,98.8973,14084.0
2024-09-04 11:40:00,98.91,98.96,98.7,98.9,59383.0,98.8773,98.9273,98.6674,98.8673,59383.0
2024-09-04 11:45:00,98.91,99.11,98.89,98.9,82269.0,98.8773,99.0772,98.8573,98.8673,82269.0
2024-09-04 11:50:00,98.87,99.04,98.74,99.04,68988.0,98.8373,99.0073,98.7074,99.0073,68988.0
2024-09-04 11:55:00,99.05,99.12,98.74,98.95,81069.0,99.0173,99.0872,98.7074,98.9173,81069.0
2024-09-04 12:00:00,98.91,98.91,98.76,98.79,61173.0,98.8773,98.8773,98.7274,98.7574,61173.0
2024-09-04 12:05:00,98.8,98.97,98.58,98.88,77042.0,98.7673,98.9373,98.5474,98.8473,77042.0
2024-09-04 12:10:00,98.87,99.03,98.82,98.87,75422.0,98.8373,98.9973,98.7873,98.8373,75422.0
2024-09-04 12:15:00,98.87,99.06,98.83,98.83,38900.0,98.8373,99.0273,98.7973,98.7973,38900.0
2024-09-04 12:20:00,98.83,99.01,98.81,99.01,87636.0,98.7973,98.9773,98.7773,98.9773,87636.0
2024-09-04 12:25:00,99.0,99.03,98.93,98.97,22952.0,98.9673,98.9973,98.8973,98.9373,22952.0
2024-09-04 12:30:00,98.95,99.09,98.93,99.07,17424.0,98.9173,99.0573,98.8973,99.0373,17424.0
2024-09-04 12:35:00,99.04,99.07,98.81,98.86,20525.0,99.0073,99.0373,98.7773,98.8273,20525.0
2024-09-04 12:40:00,98.82,98.84,98.52,98.6,45689.0,98.7873,98.8073,98.4874,98.5674,45689.0
2024-09-04 12:45:00,98.62,98.87,98.62,98.87,17720.0,98.5874,98.8373,98.5874,98.8373,17720.0
2024-09-04 12:50:00,98.86,98.94,98.86,98.94,11292.0,98.8273,98.9073,98.8273,98.9073,11292.0
2024-09-04 12:55:00,98.93,98.96,98.83,98.88,12463.0,98.8973,98.9273,98.7973,98.8473,12463.0
2024-09-04 13:00:00,98.87,98.89,98.68,98.71,10562.0,98.8373,98.8573,98.6474,98.6774,10562.0
2024-09-04 13:05:00,98.69,98.99,98.69,98.98,87327.0,98.6574,98.9573,98.6574,98.9473,87327.0
2024-09-04 13:10:00,98.98,99.06,98.75,98.75,27475.0,98.9473,99.0273,98.7174,98.7174,27475.0
2024-09-04 13:15:00,98.74,98.98,98.74,98.95,55227.0,98.7074,98.9473,98.7074,98.9173,55227.0
2024-09-04 13:20:00,98.94,98.98,98.72,98.76,13447.0,98.9073,98.9473,98.6874,98.7274,13447.0
2024-09-04 13:25:00,98.77,98.78,98.64,98.7,16872.0,98.7374,98.7474,98.6074,98.6674,16872.0
2024-09-04 13:30:00,98.68,98.74,98.54,98.73,127536.0,98.6474,98.7074,98.5074,98.6974,127536.0
2024-09-04 13:35:00,98.72,98.72,98.51,98.51,15949.0,98.6874,98.6874,98.4774,98.4774,15949.0
2024-09-04 13:40:00,98.5,98.58,98.39,98.46,52856.0,98.4674,98.5474,98.3575,98.4275,52856.0
2024-09-04 13:45:00,98.46,98.63,98.46,98.48,31207.0,98.4275,98.5974,98.4275,98.4475,31207.0
2024-09-04 13:50:00,98.48,98.51,98.29,98.35,19051.0,98.4475,98.4774,98.2575,98.3175,19051.0
2024-09-04 13:55:00,98.36,98.5,98.33,98.5,47112.0,98.3275,98.4674,98.2975,98.4674,47112.0
2024-09-04 14:00:00,98.5,98.51,98.18,98.18,54833.0,98.4674,98.4774,98.1476,98.1476,54833.0
2024-09-04 14:05:00,98.17,98.23,98.11,98.18,67881.0,98.1376,98.1975,98.0776,98.1476,67881.0
2024-09-04 14:10:00,98.22,98.33,98.16,98.32,29758.0,98.1875,98.2975,98.1276,98.2875,29758.0
2024-09-04 14:15:00,98.33,98.39,98.24,98.24,27492.0,98.2975,98.3575,98.2075,98.2075,27492.0
2024-09-04 14:20:00,98.25,98.28,98.16,98.22,27977.0,98.2175,98.2475,98.1276,98.1875,27977.0
2024-09-04 14:25:00,98.2,98.42,98.2,98.4,32474.0,98.1675,98.3875,98.1675,98.3675,32474.0
2024-09-04 14:30:00,98.39,98.59,98.35,98.41,45337.0,98.3575,98.5574,98.3175,98.3775,45337.0
2024-09-04 14:35:00,98.39,98.44,98.2,98.21,29349.0,98.3575,98.4075,98.1675,98.1775,29349.0
2024-09-04 14:40:00,98.22,98.27,98.19,98.25,30563.0,98.1875,98.2375,98.1576,98.2175,30563.0
2024-09-04 14:45:00,98.25,98.44,98.22,98.43,29288.0,98.2175,98.4075,98.1875,98.3975,29288.0
2024-09-04 14:50:00,98.44,98.44,98.34,98.38,15335.0,98.4075,98.4075,98.3075,98.3475,15335.0
2024-09-04 14:55:00,98.36,98.43,98.25,98.26,20173.0,98.3275,98.3975,98.2175,98.2275,20173.0
2024-09-04 15:00:00,98.26,98.27,98.09,98.13,63937.0,98.2275,98.2375,98.0576,98.0976,63937.0
2024-09-04 15:05:00,98.15,98.16,97.98,98.02,47681.0,98.1176,98.1276,97.9476,97.9876,47681.0
2024-09-04 15:10:00,98.0,98.11,97.98,98.05,34141.0,97.9676,98.0776,97.9476,98.0176,34141.0
2024-09-04 15:15:00,98.05,98.16,98.05,98.07,55873.0,98.0176,98.1276,98.0176,98.0376,55873.0
2024-09-04 15:20:00,98.07,98.3,98.07,98.28,85581.0,98.0376,98.2675,98.0376,98.2475,85581.0
2024-09-04 15:25:00,98.26,98.27,98.14,98.23,44854.0,98.2275,98.2375,98.1076,98.1975,44854.0
2024-09-04 15:30:00,98.23,98.3,98.14,98.3,66235.0,98.1975,98.2675,98.1076,98.2675,66235.0
2024-09-04 15:35:00,98.3,98.6,98.29,98.56,50231.0,98.2675,98.5674,98.2575,98.5274,50231.0
2024-09-04 15:40:00,98.55,98.67,98.53,98.66,76998.0,98.5174,98.6374,98.4974,98.6274,76998.0
2024-09-04 15:45:00,98.65,98.76,98.6,98.71,111155.0,98.6174,98.7274,98.5674,98.6774,111155.0
2024-09-04 15:50:00,98.71,98.75,98.42,98.45,130513.0,98.6774,98.7174,98.3875,98.4175,130513.0
2024-09-04 15:55:00,98.44,98.61,98.43,98.52,389186.0,98.4075,98.5774,98.3975,98.4874,389186.0
2024-09-05 09:30:00,98.68,98.89,98.31,98.37,168355.0,98.6474,98.8573,98.2775,98.3375,168355.0
2024-09-05 09:35:00,98.36,98.47,98.1,98.13,174413.0,98.3275,98.4375,98.0676,98.0976,174413.0
2024-09-05 09:40:00,98.15,98.5,97.98,98.19,159611.0,98.1176,98.4674,97.9476,98.1576,159611.0
2024-09-05 09:45:00,98.21,98.32,97.97,98.23,119252.0,98.1775,98.2875,97.9376,98.1975,119252.0
2024-09-05 09:50:00,98.23,98.31,97.96,98.13,131458.0,98.1975,98.2775,97.9276,98.0976,131458.0
2024-09-05 09:55:00,98.12,98.19,97.92,98.0,82192.0,98.0876,98.1576,97.8876,97.9676,82192.0
2024-09-05 10:00:00,98.02,98.7,98.02,98.69,161694.0,97.9876,98.6674,97.9876,98.6574,161694.0
2024-09-05 10:05:00,98.67,98.81,98.55,98.58,97284.0,98.6374,98.7773,98.5174,98.5474,97284.0
2024-09-05 10:10:00,98.6,98.61,98.12,98.15,62565.0,98.5674,98.5774,98.0876,98.1176,62565.0
2024-09-05 10:15:00,98.14,98.26,98.05,98.18,60552.0,98.1076,98.2275,98.0176,98.1476,60552.0
2024-09-05 10:20:00,98.2,98.36,98.14,98.34,33294.0,98.1675,98.3275,98.1076,98.3075,33294.0
2024-09-05 10:25:00,98.34,98.35,98.06,98.1,15197.0,98.3075,98.3175,98.0276,98.0676,15197.0
2024-09-05 10:30:00,98.12,98.27,98.05,98.06,29113.0,98.0876,98.2375,98.0176,98.0276,29113.0
2024-09-05 10:35:00,98.06,98.12,97.94,97.94,23067.0,98.0276,98.0876,97.9076,97.9076,23067.0
2024-09-05 10:40:00,97.93,98.0,97.84,97.9,48754.0,97.8976,97.9676,97.8077,97.8676,48754.0
2024-09-05 10:45:00,97.87,97.89,97.73,97.74,36051.0,97.8377,97.8577,97.6977,97.7077,36051.0
2024-09-05 10:50:00,97.72,97.87,97.68,97.87,67746.0,97.6877,97.8377,97.6477,97.8377,67746.0
2024-09-05 10:55:00,97.86,97.93,97.75,97.79,52354.0,97.8277,97.8976,97.7177,97.7577,52354.0
2024-09-05 11:00:00,97.8,97.82,97.63,97.77,62606.0,97.7677,97.7877,97.5977,97.7377,62606.0
2024-09-05 11:05:00,97.79,97.98,97.78,97.81,130593.0,97.7577,97.9476,97.7477,97.7777,130593.0
2024-09-05 11:10:00,97.84,97.86,97.58,97.67,28870.0,97.8077,97.8277,97.5478,97.6377,28870.0
2024-09-05 11:15:00,97.67,97.8,97.61,97.75,11008.0,97.6377,97.7677,97.5777,97.7177,11008.0
2024-09-05 11:20:00,97.75,97.9,97.69,97.79,15568.0,97.7177,97.8676,97.6577,97.7577,15568.0
2024-09-05 11:25:00,97.77,97.77,97.62,97.64,45139.0,97.7377,97.7377,97.5877,97.6077,45139.0
2024-09-05 11:30:00,97.64,97.72,97.44,97.51,76954.0,97.6077,97.6877,97.4078,97.4778,76954.0
2024-09-05 11:35:00,97.5,97.71,97.5,97.63,44912.0,97.4678,97.6777,97.4678,97.5977,44912.0
2024-09-05 11:40:00,97.64,97.71,97.61,97.63,71898.0,97.6077,97.6777,97.5777,97.5977,71898.0
2024-09-05 11:45:00,97.66,97.89,97.65,97.85,15153.0,97.6277,97.8577,97.6177,97.8177,15153.0
2024-09-05 11:50:00,97.86,97.91,97.75,97.76,76617.0,97.8277,97.8776,97.7177,97.7277,76617.0
2024-09-05 11:55:00,97.76,97.85,97.74,97.76,27617.0,97.7277,97.8177,97.7077,97.7277,27617.0
2024-09-05 12:00:00,97.74,97.9,97.74,97.81,39908.0,97.7077,97.8676,97.7077,97.7777,39908.0
2024-09-05 12:05:00,97.8,97.96,97.78,97.95,55008.0,97.7677,97.9276,97.7477,97.9176,55008.0
2024-09-05 12:10:00,97.94,97.96,97.77,97.91,21497.0,97.9076,97.9276,97.7377,97.8776,21497.0
2024-09-05 12:15:00,97.91,97.97,97.86,97.94,10095.0,97.8776,97.9376,97.8277,97.9076,10095.0
2024-09-05 12:20:00,97.94,98.18,97.94,98.1,45345.0,97.9076,98.1476,97.9076,98.0676,45345.0
2024-09-05 12:25:00,98.13,98.25,98.13,98.19,58749.0,98.0976,98.2175,98.0976,98.1576,58749.0
2024-09-05 12:30:00,98.19,98.2,98.08,98.15,114952.0,98.1576,98.1675,98.0476,98.1176,114952.0
2024-09-05 12:35:00,98.15,98.17,98.1,98.1,97868.0,98.1176,98.1376,98.0676,98.0676,97868.0
2024-09-05 12:40:00,98.1,98.15,98.06,98.07,67290.0,98.0676,98.1176,98.0276,98.0376,67290.0
2024-09-05 12:45:00,98.06,98.09,97.95,98.04,30368.0,98.0276,98.0576,97.9176,98.0076,30368.0
2024-09-05 12:50:00,98.04,98.13,97.98,98.09,84487.0,98.0076,98.0976,97.9476,98.0576,84487.0
2024-09-05 12:55:00,98.11,98.31,98.11,98.22,32687.0,98.0776,98.2775,98.0776,98.1875,32687.0
2024-09-05 13:00:00,98.23,98.27,98.11,98.12,36677.0,98.1975,98.2375,98.0776,98.0876,36677.0
2024-09-05 13:05:00,98.1,98.19,98.0,98.19,15573.0,98.0676,98.1576,97.9676,98.1576,15573.0
2024-09-05 13:10:00,98.16,98.21,98.08,98.13,13212.0,98.1276,98.1775,98.0476,98.0976,13212.0
2024-09-05 13:15:00,98.12,98.12,98.0,98.04,16839.0,98.0876,98.0876,97.9676,98.0076,16839.0
2024-09-05 13:20:00,98.02,98.03,97.95,97.98,11302.0,97.9876,97.9976,97.9176,97.9476,11302.0
2024-09-05 13:25:00,97.99,98.0,97.83,97.83,33617.0,97.9576,97.9676,97.7977,97.7977,33617.0
2024-09-05 13:30:00,97.82,97.85,97.75,97.79,41047.0,97.7877,97.8177,97.7177,97.7577,41047.0
2024-09-05 13:35:00,97.8,97.97,97.8,97.89,44065.0,97.7677,97.9376,97.7677,97.8577,44065.0
2024-09-05 13:40:00,97.9,98.04,97.88,98.04,38306.0,97.8676,98.0076,97.8477,98.0076,38306.0
2024-09-05 13:45:00,98.03,98.21,98.01,98.08,47399.0,97.9976,98.1775,97.9776,98.0476,47399.0
2024-09-05 13:50:00,98.07,98.13,98.05,98.07,35220.0,98.0376,98.0976,98.0176,98.0376,35220.0
2024-09-05 13:55:00,98.07,98.21,98.02,98.2,55648.0,98.0376,98.1775,97.9876,98.1675,55648.0
2024-09-05 14:00:00,98.21,98.25,98.09,98.11,51430.0,98.1775,98.2175,98.0576,98.0776,51430.0
2024-09-05 14:05:00,98.09,98.17,98.03,98.04,25734.0,98.0576,98.1376,97.9976,98.0076,25734.0
2024-09-05 14:10:00,98.02,98.05,97.83,97.83,41374.0,97.9876,98.0176,97.7977,97.7977,41374.0
2024-09-05 14:15:00,97.82,98.04,97.81,97.91,82397.0,97.7877,98.0076,97.7777,97.8776,82397.0
2024-09-05 14:20:00,97.89,98.03,97.89,97.99,55214.0,97.8577,97.9976,97.8577,97.9576,55214.0
2024-09-05 14:25:00,97.98,97.98,97.87,97.98,11050.0,97.9476,97.9476,97.8377,97.9476,11050.0
2024-09-05 14:30:00,97.99,98.22,97.97,98.16,23732.0,97.9576,98.1875,97.9376,98.1276,23732.0
2024-09-05 14:35:00,98.15,98.15,98.06,98.11,16156.0,98.1176,98.1176,98.0276,98.0776,16156.0
2024-09-05 14:40:00,98.11,98.12,97.99,98.12,38610.0,98.0776,98.0876,97.9576,98.0876,38610.0
2024-09-05 14:45:00,98.12,98.2,98.08,98.1,17761.0,98.0876,98.1675,98.0476,98.0676,17761.0
2024-09-05 14:50:00,98.1,98.24,98.06,98.15,17545.0,98.0676,98.2075,98.0276,98.1176,17545.0
2024-09-05 14:55:00,98.11,98.13,97.99,97.99,15766.0,98.0776,98.0976,97.9576,97.9576,15766.0
2024-09-05 15:00:00,97.96,97.99,97.87,97.95,17069.0,97.9276,97.9576,97.8377,97.9176,17069.0
2024-09-05 15:05:00,97.96,97.98,97.93,97.98,30907.0,97.9276,97.9476,97.8976,97.9476,30907.0
2024-09-05 15:10:00,97.98,98.05,97.94,97.98,32382.0,97.9476,98.0176,97.9076,97.9476,32382.0
2024-09-05 15:15:00,97.97,97.97,97.77,97.8,93286.0,97.9376,97.9376,97.7377,97.7677,93286.0
2024-09-05 15:20:00,97.78,97.97,97.75,97.95,29432.0,97.7477,97.9376,97.7177,97.9176,29432.0
2024-09-05 15:25:00,97.94,98.08,97.92,98.06,23995.0,97.9076,98.0476,97.8876,98.0276,23995.0
2024-09-05 15:30:00,98.05,98.3,98.05,98.28,41002.0,98.0176,98.2675,98.0176,98.2475,41002.0
2024-09-05 15:35:00,98.28,98.28,98.01,98.02,55146.0,98.2475,98.2475,97.9776,97.9876,55146.0
2024-09-05 15:40:00,98.01,98.02,97.86,97.88,104149.0,97.9776,97.9876,97.8277,97.8477,104149.0
2024-09-05 15:45:00,97.88,98.0,97.84,97.97,105823.0,97.8477,97.9676,97.8077,97.9376,105823.0
2024-09-05 15:50:00,97.98,97.98,97.6,97.72,187396.0,97.9476,97.9476,97.5677,97.6877,187396.0
2024-09-05 15:55:00,97.71,98.13,97.7,98.1,351167.0,97.6777,98.0976,97.6677,98.0676,351167.0
2024-09-06 09:30:00,98.37,98.91,98.12,98.75,154148.0,98.3375,98.8773,98.0876,98.7174,154148.0
2024-09-06 09:35:00,98.72,98.72,98.2,98.24,112204.0,98.6874,98.6874,98.1675,98.2075,112204.0
2024-09-06 09:40:00,98.26,98.52,98.08,98.4,120844.0,98.2275,98.4874,98.0476,98.3675,120844.0
2024-09-06 09:45:00,98.4,98.6,98.34,98.42,95462.0,98.3675,98.5674,98.3075,98.3875,95462.0
2024-09-06 09:50:00,98.43,98.43,97.98,97.99,75229.0,98.3975,98.3975,97.9476,97.9576,75229.0
2024-09-06 09:55:00,98.02,98.14,97.88,97.91,53106.0,97.9876,98.1076,97.8477,97.8776,53106.0
2024-09-06 10:00:00,97.89,97.89,97.53,97.53,99488.0,97.8577,97.8577,97.4978,97.4978,99488.0
2024-09-06 10:05:00,97.54,97.6,97.34,97.37,87041.0,97.5078,97.5677,97.3078,97.3378,87041.0
2024-09-06 10:10:00,97.36,97.65,97.34,97.52,103791.0,97.3278,97.6177,97.3078,97.4878,103791.0
2024-09-06 10:15:00,97.52,97.58,97.29,97.55,86607.0,97.4878,97.5478,97.2578,97.5178,86607.0
2024-09-06 10:20:00,97.57,97.6,97.18,97.18,142372.0,97.5378,97.5677,97.1479,97.1479,142372.0
2024-09-06 10:25:00,97.2,97.21,96.9,96.96,130960.0,97.1679,97.1779,96.868,96.928,130960.0
2024-09-06 10:30:00,96.96,97.12,96.74,96.75,118777.0,96.928,97.0879,96.708,96.718,118777.0
2024-09-06 10:35:00,96.76,96.86,96.65,96.81,69027.0,96.728,96.828,96.6181,96.778,69027.0
2024-09-06 10:40:00,96.83,96.84,96.56,96.59,60560.0,96.798,96.808,96.5281,96.5581,60560.0
2024-09-06 10:45:00,96.57,96.69,96.53,96.57,34567.0,96.5381,96.658,96.4981,96.5381,34567.0
2024-09-06 10:50:00,96.57,96.58,96.27,96.27,120146.0,96.5381,96.5481,96.2382,96.2382,120146.0
2024-09-06 10:55:00,96.27,96.34,96.24,96.31,60511.0,96.2382,96.3082,96.2082,96.2782,60511.0
2024-09-06 11:00:00,96.31,97.07,96.31,96.74,118665.0,96.2782,97.0379,96.2782,96.708,118665.0
2024-09-06 11:05:00,96.71,96.87,96.5,96.56,59788.0,96.678,96.838,96.4681,96.5281,59788.0
2024-09-06 11:10:00,96.56,96.68,96.43,96.45,49609.0,96.5281,96.648,96.3981,96.4181,49609.0
2024-09-06 11:15:00,96.49,96.53,96.27,96.32,60569.0,96.4581,96.4981,96.2382,96.2882,60569.0
2024-09-06 11:20:00,96.38,96.49,96.33,96.37,65914.0,96.3481,96.4581,96.2982,96.3382,65914.0
2024-09-06 11:25:00,96.39,96.41,96.23,96.25,52853.0,96.3581,96.3781,96.1982,96.2182,52853.0
2024-09-06 11:30:00,96.24,96.34,96.17,96.22,41149.0,96.2082,96.3082,96.1382,96.1882,41149.0
2024-09-06 11:35:00,96.22,96.24,96.01,96.05,47088.0,96.1882,96.2082,95.9783,96.0183,47088.0
2024-09-06 11:40:00,96.03,96.08,95.92,95.93,65130.0,95.9983,96.0482,95.8883,95.8983,65130.0
2024-09-06 11:45:00,95.93,95.95,95.82,95.9,44881.0,95.8983,95.9183,95.7883,95.8683,44881.0
2024-09-06 11:50:00,95.9,95.9,95.71,95.85,27986.0,95.8683,95.8683,95.6784,95.8183,27986.0
2024-09-06 11:55:00,95.86,95.97,95.8,95.81,38917.0,95.8283,95.9383,95.7683,95.7783,38917.0
2024-09-06 12:00:00,95.8,95.96,95.79,95.86,50851.0,95.7683,95.9283,95.7583,95.8283,50851.0
2024-09-06 12:05:00,95.87,95.96,95.82,95.87,23951.0,95.8383,95.9283,95.7883,95.8383,23951.0
2024-09-06 12:10:00,95.87,95.94,95.76,95.85,46808.0,95.8383,95.9083,95.7284,95.8183,46808.0
2024-09-06 12:15:00,95.84,95.87,95.75,95.8,29539.0,95.8083,95.8383,95.7184,95.7683,29539.0
2024-09-06 12:20:00,95.81,95.88,95.76,95.79,25940.0,95.7783,95.8483,95.7284,95.7583,25940.0
2024-09-06 12:25:00,95.78,95.9,95.63,95.65,26489.0,95.7483,95.8683,95.5984,95.6184,26489.0
2024-09-06 12:30:00,95.64,95.73,95.59,95.71,34283.0,95.6084,95.6984,95.5584,95.6784,34283.0
2024-09-06 12:35:00,95.71,95.79,95.59,95.6,71009.0,95.6784,95.7583,95.5584,95.5684,71009.0
2024-09-06 12:40:00,95.6,95.68,95.54,95.67,51592.0,95.5684,95.6484,95.5084,95.6384,51592.0
2024-09-06 12:45:00,95.67,95.67,95.43,95.47,93090.0,95.6384,95.6384,95.3985,95.4384,93090.0
2024-09-06 12:50:00,95.48,95.57,95.47,95.57,64111.0,95.4484,95.5384,95.4384,95.5384,64111.0
2024-09-06 12:55:00,95.57,95.79,95.48,95.71,48090.0,95.5384,95.7583,95.4484,95.6784,48090.0
2024-09-06 13:00:00,95.71,95.91,95.63,95.87,59897.0,95.6784,95.8783,95.5984,95.8383,59897.0
2024-09-06 13:05:00,95.87,96.09,95.83,96.0,29219.0,95.8383,96.0582,95.7983,95.9683,29219.0
2024-09-06 13:10:00,96.02,96.22,95.99,96.21,72983.0,95.9883,96.1882,95.9583,96.1782,72983.0
2024-09-06 13:15:00,96.15,96.26,96.15,96.24,30493.0,96.1182,96.2282,96.1182,96.2082,30493.0
2024-09-06 13:20:00,96.24,96.46,96.22,96.45,37355.0,96.2082,96.4281,96.1882,96.4181,37355.0
2024-09-06 13:25:00,96.47,96.56,96.4,96.5,210258.0,96.4381,96.5281,96.3681,96.4681,210258.0
2024-09-06 13:30:00,96.5,96.62,96.49,96.61,112096.0,96.4681,96.5881,96.4581,96.5781,112096.0
2024-09-06 13:35:00,96.59,96.59,96.47,96.48,40597.0,96.5581,96.5581,96.4381,96.4481,40597.0
2024-09-06 13:40:00,96.48,96.56,96.47,96.56,17725.0,96.4481,96.5281,96.4381,96.5281,17725.0
2024-09-06 13:45:00,96.56,96.76,96.55,96.69,59527.0,96.5281,96.728,96.5181,96.658,59527.0
2024-09-06 13:50:00,96.68,96.88,96.64,96.86,153410.0,96.648,96.848,96.6081,96.828,153410.0
2024-09-06 13:55:00,96.86,96.98,96.76,96.79,70059.0,96.828,96.948,96.728,96.758,70059.0
2024-09-06 14:00:00,96.79,96.82,96.51,96.52,63395.0,96.758,96.788,96.4781,96.4881,63395.0
2024-09-06 14:05:00,96.51,96.62,96.43,96.6,54607.0,96.4781,96.5881,96.3981,96.5681,54607.0
2024-09-06 14:10:00,96.58,96.68,96.55,96.59,38998.0,96.5481,96.648,96.5181,96.5581,38998.0
2024-09-06 14:15:00,96.59,96.59,96.48,96.5,29831.0,96.5581,96.5581,96.4481,96.4681,29831.0
2024-09-06 14:20:00,96.5,96.51,96.33,96.35,96824.0,96.4681,96.4781,96.2982,96.3182,96824.0
2024-09-06 14:25:00,96.35,96.44,96.32,96.41,50498.0,96.3182,96.4081,96.2882,96.3781,50498.0
2024-09-06 14:30:00,96.41,96.44,96.33,96.36,53719.0,96.3781,96.4081,96.2982,96.3282,53719.0
2024-09-06 14:35:00,96.38,96.51,96.31,96.4,90043.0,96.3481,96.4781,96.2782,96.3681,90043.0
2024-09-06 14:40:00,96.41,96.55,96.4,96.51,48649.0,96.3781,96.5181,96.3681,96.4781,48649.0
2024-09-06 14:45:00,96.51,96.51,96.41,96.48,36791.0,96.4781,96.4781,96.3781,96.4481,36791.0
2024-09-06 14:50:00,96.48,96.5,96.41,96.47,28983.0,96.4481,96.4681,96.3781,96.4381,28983.0
2024-09-06 14:55:00,96.47,96.6,96.43,96.59,44772.0,96.4381,96.5681,96.3981,96.5581,44772.0
2024-09-06 15:00:00,96.58,96.7,96.57,96.58,36965.0,96.5481,96.668,96.5381,96.5481,36965.0
2024-09-06 15:05:00,96.59,96.77,96.55,96.76,49601.0,96.5581,96.738,96.5181,96.728,49601.0
2024-09-06 15:10:00,96.75,96.78,96.59,96.65,63492.0,96.718,96.748,96.5581,96.6181,63492.0
2024-09-06 15:15:00,96.64,96.7,96.54,96.56,38892.0,96.6081,96.668,96.5081,96.5281,38892.0
2024-09-06 15:20:00,96.57,96.7,96.56,96.7,34136.0,96.5381,96.668,96.5281,96.668,34136.0
2024-09-06 15:25:00,96.7,96.86,96.68,96.76,57695.0,96.668,96.828,96.648,96.728,57695.0
2024-09-06 15:30:00,96.76,96.82,96.67,96.75,64746.0,96.728,96.788,96.6381,96.718,64746.0
2024-09-06 15:35:00,96.76,96.78,96.58,96.59,128585.0,96.728,96.748,96.5481,96.5581,128585.0
2024-09-06 15:40:00,96.59,96.71,96.57,96.69,69084.0,96.5581,96.678,96.5381,96.658,69084.0
2024-09-06 15:45:00,96.69,96.99,96.68,96.97,90195.0,96.658,96.9579,96.648,96.938,90195.0
2024-09-06 15:50:00,96.97,96.98,96.47,96.52,230856.0,96.938,96.948,96.4381,96.4881,230856.0
2024-09-06 15:55:00,96.51,96.54,96.44,96.46,418742.0,96.4781,96.5081,96.4081,96.4281,418742.0
2024-09-09 09:30:00,97.03,97.49,96.82,97.49,179626.0,96.9979,97.4578,96.788,97.4578,179626.0
2024-09-09 09:35:00,97.54,97.59,97.38,97.51,127594.0,97.5078,97.5577,97.3478,97.4778,127594.0
2024-09-09 09:40:00,97.52,97.69,97.43,97.56,107570.0,97.4878,97.6577,97.3978,97.5278,107570.0
2024-09-09 09:45:00,97.56,97.68,97.49,97.67,93212.0,97.5278,97.6477,97.4578,97.6377,93212.0
2024-09-09 09:50:00,97.66,97.85,97.62,97.85,91925.0,97.6277,97.8177,97.5877,97.8177,91925.0
2024-09-09 09:55:00,97.86,97.9,97.73,97.86,49462.0,97.8277,97.8676,97.6977,97.8277,49462.0
2024-09-09 10:00:00,97.87,98.23,97.87,98.16,87845.0,97.8377,98.1975,97.8377,98.1276,87845.0
2024-09-09 10:05:00,98.17,98.33,98.15,98.22,71773.0,98.1376,98.2975,98.1176,98.1875,71773.0
2024-09-09 10:10:00,98.23,98.37,98.2,98.22,74806.0,98.1975,98.3375,98.1675,98.1875,74806.0
2024-09-09 10:15:00,98.22,98.52,98.18,98.51,233621.0,98.1875,98.4874,98.1476,98.4774,233621.0
2024-09-09 10:20:00,98.52,98.64,98.36,98.44,119752.0,98.4874,98.6074,98.3275,98.4075,119752.0
2024-09-09 10:25:00,98.45,98.64,98.35,98.35,35257.0,98.4175,98.6074,98.3175,98.3175,35257.0
2024-09-09 10:30:00,98.35,98.39,98.13,98.22,48405.0,98.3175,98.3575,98.0976,98.1875,48405.0
2024-09-09 10:35:00,98.23,98.24,98.1,98.17,34704.0,98.1975,98.2075,98.0676,98.1376,34704.0
2024-09-09 10:40:00,98.17,98.19,98.04,98.14,49179.0,98.1376,98.1576,98.0076,98.1076,49179.0
2024-09-09 10:45:00,98.13,98.24,98.07,98.14,36939.0,98.0976,98.2075,98.0376,98.1076,36939.0
2024-09-09 10:50:00,98.14,98.27,98.07,98.23,20394.0,98.1076,98.2375,98.0376,98.1975,20394.0
2024-09-09 10:55:00,98.24,98.28,97.98,98.0,39705.0,98.2075,98.2475,97.9476,97.9676,39705.0
2024-09-09 11:00:00,97.98,98.07,97.89,97.89,17061.0,97.9476,98.0376,97.8577,97.8577,17061.0
2024-09-09 11:05:00,97.89,97.99,97.85,97.92,21222.0,97.8577,97.9576,97.8177,97.8876,21222.0
2024-09-09 11:10:00,97.91,97.94,97.82,97.83,30753.0,97.8776,97.9076,97.7877,97.7977,30753.0
2024-09-09 11:15:00,97.81,97.89,97.71,97.87,33444.0,97.7777,97.8577,97.6777,97.8377,33444.0
2024-09-09 11:20:00,97.86,98.06,97.84,98.04,34411.0,97.8277,98.0276,97.8077,98.0076,34411.0
2024-09-09 11:25:00,98.05,98.12,97.94,98.1,29871.0,98.0176,98.0876,97.9076,98.0676,29871.0
2024-09-09 11:30:00,98.11,98.23,98.06,98.15,44496.0,98.0776,98.1975,98.0276,98.1176,44496.0
2024-09-09 11:35:00,98.15,98.2,98.06,98.14,27512.0,98.1176,98.1675,98.0276,98.1076,27512.0
2024-09-09 11:40:00,98.15,98.23,98.09,98.19,29287.0,98.1176,98.1975,98.0576,98.1576,29287.0
2024-09-09 11:45:00,98.17,98.26,98.12,98.24,36265.0,98.1376,98.2275,98.0876,98.2075,36265.0
2024-09-09 11:50:00,98.23,98.35,98.2,98.34,19868.0,98.1975,98.3175,98.1675,98.3075,19868.0
2024-09-09 11:55:00,98.34,98.38,98.26,98.3,45123.0,98.3075,98.3475,98.2275,98.2675,45123.0
2024-09-09 12:00:00,98.31,98.4,98.3,98.39,24333.0,98.2775,98.3675,98.2675,98.3575,24333.0
2024-09-09 12:05:00,98.39,98.41,98.34,98.35,27676.0,98.3575,98.3775,98.3075,98.3175,27676.0
2024-09-09 12:10:00,98.34,98.46,98.34,98.46,47438.0,98.3075,98.4275,98.3075,98.4275,47438.0
2024-09-09 12:15:00,98.47,98.51,98.42,98.44,37033.0,98.4375,98.4774,98.3875,98.4075,37033.0
2024-09-09 12:20:00,98.43,98.43,98.38,98.4,23791.0,98.3975,98.3975,98.3475,98.3675,23791.0
2024-09-09 12:25:00,98.4,98.42,98.26,98.29,29940.0,98.3675,98.3875,98.2275,98.2575,29940.0
2024-09-09 12:30:00,98.3,98.35,98.25,98.33,25679.0,98.2675,98.3175,98.2175,98.2975,25679.0
2024-09-09 12:35:00,98.35,98.44,98.26,98.41,19145.0,98.3175,98.4075,98.2275,98.3775,19145.0
2024-09-09 12:40:00,98.42,98.49,98.39,98.41,19776.0,98.3875,98.4575,98.3575,98.3775,19776.0
2024-09-09 12:45:00,98.42,98.5,98.41,98.5,42116.0,98.3875,98.4674,98.3775,98.4674,42116.0
2024-09-09 12:50:00,98.51,98.57,98.5,98.51,77282.0,98.4774,98.5374,98.4674,98.4774,77282.0
2024-09-09 12:55:00,98.51,98.57,98.48,98.5,47921.0,98.4774,98.5374,98.4475,98.4674,47921.0
2024-09-09 13:00:00,98.5,98.53,98.4,98.43,30919.0,98.4674,98.4974,98.3675,98.3975,30919.0
2024-09-09 13:05:00,98.43,98.47,98.4,98.45,14050.0,98.3975,98.4375,98.3675,98.4175,14050.0
2024-09-09 13:10:00,98.44,98.44,98.3,98.32,81815.0,98.4075,98.4075,98.2675,98.2875,81815.0
2024-09-09 13:15:00,98.32,98.34,98.29,98.3,38700.0,98.2875,98.3075,98.2575,98.2675,38700.0
2024-09-09 13:20:00,98.3,98.32,98.18,98.23,36017.0,98.2675,98.2875,98.1476,98.1975,36017.0
2024-09-09 13:25:00,98.24,98.44,98.23,98.41,36475.0,98.2075,98.4075,98.1975,98.3775,36475.0
2024-09-09 13:30:00,98.42,98.42,98.2,98.22,30999.0,98.3875,98.3875,98.1675,98.1875,30999.0
2024-09-09 13:35:00,98.21,98.35,98.21,98.32,29255.0,98.1775,98.3175,98.1775,98.2875,29255.0
2024-09-09 13:40:00,98.31,98.37,98.16,98.16,34187.0,98.2775,98.3375,98.1276,98.1276,34187.0
2024-09-09 13:45:00,98.17,98.29,98.12,98.28,25185.0,98.1376,98.2575,98.0876,98.2475,25185.0
2024-09-09 13:50:00,98.27,98.27,98.08,98.13,28790.0,98.2375,98.2375,98.0476,98.0976,28790.0
2024-09-09 13:55:00,98.14,98.14,97.91,97.94,36612.0,98.1076,98.1076,97.8776,97.9076,36612.0
2024-09-09 14:00:00,97.93,97.99,97.85,97.86,26749.0,97.8976,97.9576,97.8177,97.8277,26749.0
2024-09-09 14:05:00,97.86,97.88,97.81,97.87,53629.0,97.8277,97.8477,97.7777,97.8377,53629.0
2024-09-09 14:10:00,97.86,97.9,97.72,97.86,115088.0,97.8277,97.8676,97.6877,97.8277,115088.0
2024-09-09 14:15:00,97.86,97.97,97.84,97.93,78489.0,97.8277,97.9376,97.8077,97.8976,78489.0
2024-09-09 14:20:00,97.94,97.96,97.89,97.93,16880.0,97.9076,97.9276,97.8577,97.8976,16880.0
2024-09-09 14:25:00,97.91,97.93,97.76,97.77,16941.0,97.8776,97.8976,97.7277,97.7377,16941.0
2024-09-09 14:30:00,97.77,97.84,97.72,97.74,23396.0,97.7377,97.8077,97.6877,97.7077,23396.0
2024-09-09 14:35:00,97.76,97.76,97.61,97.62,24732.0,97.7277,97.7277,97.5777,97.5877,24732.0
2024-09-09 14:40:00,97.62,97.89,97.61,97.86,96359.0,97.5877,97.8577,97.5777,97.8277,96359.0
2024-09-09 14:45:00,97.87,97.95,97.84,97.85,38050.0,97.8377,97.9176,97.8077,97.8177,38050.0
2024-09-09 14:50:00,97.84,97.89,97.77,97.78,21082.0,97.8077,97.8577,97.7377,97.7477,21082.0
2024-09-09 14:55:00,97.77,97.77,97.58,97.6,27044.0,97.7377,97.7377,97.5478,97.5677,27044.0
2024-09-09 15:00:00,97.6,97.76,97.53,97.64,30027.0,97.5677,97.7277,97.4978,97.6077,30027.0
2024-09-09 15:05:00,97.63,97.77,97.63,97.73,27436.0,97.5977,97.7377,97.5977,97.6977,27436.0
2024-09-09 15:10:00,97.73,97.77,97.68,97.72,21533.0,97.6977,97.7377,97.6477,97.6877,21533.0
2024-09-09 15:15:00,97.71,97.83,97.7,97.74,23375.0,97.6777,97.7977,97.6677,97.7077,23375.0
2024-09-09 15:20:00,97.74,97.86,97.69,97.84,38092.0,97.7077,97.8277,97.6577,97.8077,38092.0
2024-09-09 15:25:00,97.84,97.9,97.82,97.83,44770.0,97.8077,97.8676,97.7877,97.7977,44770.0
2024-09-09 15:30:00,97.83,97.83,97.67,97.7,67735.0,97.7977,97.7977,97.6377,97.6677,67735.0
2024-09-09 15:35:00,97.7,97.84,97.67,97.7,44490.0,97.6677,97.8077,97.6377,97.6677,44490.0
2024-09-09 15:40:00,97.69,97.88,97.68,97.73,62250.0,97.6577,97.8477,97.6477,97.6977,62250.0
2024-09-09 15:45:00,97.73,97.78,97.65,97.72,75734.0,97.6977,97.7477,97.6177,97.6877,75734.0
2024-09-09 15:50:00,97.73,97.82,97.61,97.81,207744.0,97.6977,97.7877,97.5777,97.7777,207744.0
2024-09-09 15:55:00,97.82,97.92,97.75,97.9,486026.0,97.7877,97.8876,97.7177,97.8676,486026.0
2024-09-10 09:30:00,97.88,98.04,97.68,97.75,152789.0,97.8477,98.0076,97.6477,97.7177,152789.0
2024-09-10 09:35:00,97.73,97.87,97.64,97.74,95208.0,97.6977,97.8377,97.6077,97.7077,95208.0
2024-09-10 09:40:00,97.75,97.93,97.7,97.93,57532.0,97.7177,97.8976,97.6677,97.8976,57532.0
2024-09-10 09:45:00,97.95,98.11,97.84,98.05,32577.0,97.9176,98.0776,97.8077,98.0176,32577.0
2024-09-10 09:50:00,98.0,98.1,97.85,97.9,42975.0,97.9676,98.0676,97.8177,97.8676,42975.0
2024-09-10 09:55:00,97.9,97.92,97.54,97.65,197255.0,97.8676,97.8876,97.5078,97.6177,197255.0
2024-09-10 10:00:00,97.6,97.6,97.4,97.51,68397.0,97.5677,97.5677,97.3678,97.4778,68397.0
2024-09-10 10:05:00,97.43,97.57,97.25,97.48,108498.0,97.3978,97.5378,97.2179,97.4478,108498.0
2024-09-10 10:10:00,97.42,97.47,97.18,97.26,110317.0,97.3878,97.4378,97.1479,97.2279,110317.0
2024-09-10 10:15:00,97.24,97.37,97.08,97.31,117409.0,97.2079,97.3378,97.0479,97.2778,117409.0
2024-09-10 10:20:00,97.3,97.31,97.04,97.15,41451.0,97.2678,97.2778,97.0079,97.1179,41451.0
2024-09-10 10:25:00,97.15,97.49,97.13,97.45,70539.0,97.1179,97.4578,97.0979,97.4178,70539.0
2024-09-10 10:30:00,97.45,97.49,97.31,97.36,30297.0,97.4178,97.4578,97.2778,97.3278,30297.0
2024-09-10 10:35:00,97.37,97.51,97.34,97.45,24063.0,97.3378,97.4778,97.3078,97.4178,24063.0
2024-09-10 10:40:00,97.47,97.51,97.22,97.34,31165.0,97.4378,97.4778,97.1879,97.3078,31165.0
2024-09-10 10:45:00,97.32,97.45,97.32,97.42,13248.0,97.2878,97.4178,97.2878,97.3878,13248.0
2024-09-10 10:50:00,97.42,97.45,97.2,97.32,50031.0,97.3878,97.4178,97.1679,97.2878,50031.0
2024-09-10 10:55:00,97.3,97.55,97.23,97.55,36108.0,97.2678,97.5178,97.1979,97.5178,36108.0
2024-09-10 11:00:00,97.54,97.61,97.51,97.58,13967.0,97.5078,97.5777,97.4778,97.5478,13967.0
2024-09-10 11:05:00,97.58,97.7,97.51,97.68,19652.0,97.5478,97.6677,97.4778,97.6477,19652.0
2024-09-10 11:10:00,97.72,97.78,97.67,97.73,15068.0,97.6877,97.7477,97.6377,97.6977,15068.0
2024-09-10 11:15:00,97.79,97.85,97.71,97.75,20389.0,97.7577,97.8177,97.6777,97.7177,20389.0
2024-09-10 11:20:00,97.76,97.83,97.67,97.83,40160.0,97.7277,97.7977,97.6377,97.7977,40160.0
2024-09-10 11:25:00,97.85,97.88,97.73,97.77,41628.0,97.8177,97.8477,97.6977,97.7377,41628.0
2024-09-10 11:30:00,97.81,97.88,97.54,97.54,29770.0,97.7777,97.8477,97.5078,97.5078,29770.0
2024-09-10 11:35:00,97.57,97.58,97.36,97.36,33958.0,97.5378,97.5478,97.3278,97.3278,33958.0
2024-09-10 11:40:00,97.37,97.5,97.37,97.41,45458.0,97.3378,97.4678,97.3378,97.3778,45458.0
2024-09-10 11:45:00,97.4,97.49,97.29,97.29,42687.0,97.3678,97.4578,97.2578,97.2578,42687.0
2024-09-10 11:50:00,97.28,97.28,97.12,97.21,33398.0,97.2479,97.2479,97.0879,97.1779,33398.0
2024-09-10 11:55:00,97.21,97.26,96.99,97.01,43134.0,97.1779,97.2279,96.9579,96.9779,43134.0
2024-09-10 12:00:00,97.01,97.01,96.78,96.86,51409.0,96.9779,96.9779,96.748,96.828,51409.0
2024-09-10 12:05:00,96.86,96.88,96.71,96.75,38094.0,96.828,96.848,96.678,96.718,38094.0
2024-09-10 12:10:00,96.75,96.79,96.69,96.73,45180.0,96.718,96.758,96.658,96.698,45180.0
2024-09-10 12:15:00,96.73,96.86,96.68,96.84,49651.0,96.698,96.828,96.648,96.808,49651.0
2024-09-10 12:20:00,96.83,96.92,96.67,96.82,64384.0,96.798,96.888,96.6381,96.788,64384.0
2024-09-10 12:25:00,96.81,96.84,96.74,96.8,37585.0,96.778,96.808,96.708,96.768,37585.0
2024-09-10 12:30:00,96.79,96.94,96.76,96.87,29410.0,96.758,96.908,96.728,96.838,29410.0
2024-09-10 12:35:00,96.87,96.9,96.83,96.87,34883.0,96.838,96.868,96.798,96.838,34883.0
2024-09-10 12:40:00,96.88,96.97,96.86,96.91,20669.0,96.848,96.938,96.828,96.878,20669.0
2024-09-10 12:45:00,96.92,97.04,96.9,97.02,17361.0,96.888,97.0079,96.868,96.9879,17361.0
2024-09-10 12:50:00,97.02,97.09,96.93,97.08,33125.0,96.9879,97.0579,96.898,97.0479,33125.0
2024-09-10 12:55:00,97.09,97.12,97.0,97.0,14248.0,97.0579,97.0879,96.9679,96.9679,14248.0
2024-09-10 13:00:00,96.98,97.08,96.95,97.04,18071.0,96.948,97.0479,96.918,97.0079,18071.0
2024-09-10 13:05:00,97.05,97.23,97.02,97.21,8181.0,97.0179,97.1979,96.9879,97.1779,8181.0
2024-09-10 13:10:00,97.22,97.36,97.21,97.31,49764.0,97.1879,97.3278,97.1779,97.2778,49764.0
2024-09-10 13:15:00,97.31,97.34,97.21,97.22,43301.0,97.2778,97.3078,97.1779,97.1879,43301.0
2024-09-10 13:20:00,97.21,97.37,97.14,97.33,42692.0,97.1779,97.3378,97.1079,97.2978,42692.0
2024-09-10 13:25:00,97.33,97.35,97.24,97.25,10185.0,97.2978,97.3178,97.2079,97.2179,10185.0
2024-09-10 13:30:00,97.25,97.53,97.24,97.51,10922.0,97.2179,97.4978,97.2079,97.4778,10922.0
2024-09-10 13:35:00,97.51,97.57,97.48,97.56,17746.0,97.4778,97.5378,97.4478,97.5278,17746.0
2024-09-10 13:40:00,97.57,97.68,97.57,97.6,43136.0,97.5378,97.6477,97.5378,97.5677,43136.0
2024-09-10 13:45:00,97.62,97.7,97.59,97.64,44998.0,97.5877,97.6677,97.5577,97.6077,44998.0
2024-09-10 13:50:00,97.65,97.72,97.65,97.67,24686.0,97.6177,97.6877,97.6177,97.6377,24686.0
2024-09-10 13:55:00,97.69,97.75,97.63,97.75,40162.0,97.6577,97.7177,97.5977,97.7177,40162.0
2024-09-10 14:00:00,97.78,98.03,97.78,97.98,52483.0,97.7477,97.9976,97.7477,97.9476,52483.0
2024-09-10 14:05:00,97.96,98.03,97.95,98.0,40492.0,97.9276,97.9976,97.9176,97.9676,40492.0
2024-09-10 14:10:00,98.02,98.1,97.96,98.05,71371.0,97.9876,98.0676,97.9276,98.0176,71371.0
2024-09-10 14:15:00,98.05,98.09,97.98,97.98,48920.0,98.0176,98.0576,97.9476,97.9476,48920.0
2024-09-10 14:20:00,97.99,98.07,97.87,98.05,41113.0,97.9576,98.0376,97.8377,98.0176,41113.0
2024-09-10 14:25:00,98.06,98.19,98.03,98.19,21837.0,98.0276,98.1576,97.9976,98.1576,21837.0
2024-09-10 14:30:00,98.17,98.22,98.15,98.19,73284.0,98.1376,98.1875,98.1176,98.1576,73284.0
2024-09-10 14:35:00,98.2,98.21,98.11,98.17,17647.0,98.1675,98.1775,98.0776,98.1376,17647.0
2024-09-10 14:40:00,98.14,98.2,98.13,98.2,6200.0,98.1076,98.1675,98.0976,98.1675,6200.0
2024-09-10 14:45:00,98.21,98.25,98.14,98.14,27075.0,98.1775,98.2175,98.1076,98.1076,27075.0
2024-09-10 14:50:00,98.13,98.17,98.03,98.15,8516.0,98.0976,98.1376,97.9976,98.1176,8516.0
2024-09-10 14:55:00,98.15,98.2,98.1,98.13,16899.0,98.1176,98.1675,98.0676,98.0976,16899.0
2024-09-10 15:00:00,98.1,98.16,98.02,98.05,17360.0,98.0676,98.1276,97.9876,98.0176,17360.0
2024-09-10 15:05:00,98.05,98.1,98.02,98.04,16469.0,98.0176,98.0676,97.9876,98.0076,16469.0
2024-09-10 15:10:00,98.04,98.15,98.03,98.13,14012.0,98.0076,98.1176,97.9976,98.0976,14012.0
2024-09-10 15:15:00,98.12,98.12,97.98,98.03,25998.0,98.0876,98.0876,97.9476,97.9976,25998.0
2024-09-10 15:20:00,98.03,98.11,97.99,98.04,19699.0,97.9976,98.0776,97.9576,98.0076,19699.0
2024-09-10 15:25:00,98.04,98.19,98.01,98.12,40602.0,98.0076,98.1576,97.9776,98.0876,40602.0
2024-09-10 15:30:00,98.09,98.1,97.99,98.09,27847.0,98.0576,98.0676,97.9576,98.0576,27847.0
2024-09-10 15:35:00,98.11,98.11,97.81,97.84,48240.0,98.0776,98.0776,97.7777,97.8077,48240.0
2024-09-10 15:40:00,97.83,97.88,97.82,97.86,36518.0,97.7977,97.8477,97.7877,97.8277,36518.0
2024-09-10 15:45:00,97.86,98.03,97.86,98.02,36805.0,97.8277,97.9976,97.8277,97.9876,36805.0
2024-09-10 15:50:00,98.02,98.08,97.94,98.05,74503.0,97.9876,98.0476,97.9076,98.0176,74503.0
2024-09-10 15:55:00,98.04,98.13,98.03,98.09,225339.0,98.0076,98.0976,97.9976,98.0576,225339.0
2024-09-11 09:30:00,97.87,97.88,97.18,97.36,226692.0,97.8377,97.8477,97.1479,97.3278,226692.0
2024-09-11 09:35:00,97.35,97.48,97.26,97.43,151792.0,97.3178,97.4478,97.2279,97.3978,151792.0
2024-09-11 09:40:00,97.41,97.82,97.31,97.82,106664.0,97.3778,97.7877,97.2778,97.7877,106664.0
2024-09-11 09:45:00,97.82,98.03,97.77,97.99,106784.0,97.7877,97.9976,97.7377,97.9576,106784.0
2024-09-11 09:50:00,97.97,97.98,97.68,97.84,73535.0,97.9376,97.9476,97.6477,97.8077,73535.0
2024-09-11 09:55:00,97.85,97.93,97.51,97.64,60342.0,97.8177,97.8976,97.4778,97.6077,60342.0
2024-09-11 10:00:00,97.63,97.73,97.38,97.41,82731.0,97.5977,97.6977,97.3478,97.3778,82731.0
2024-09-11 10:05:00,97.4,97.5,97.33,97.33,86259.0,97.3678,97.4678,97.2978,97.2978,86259.0
2024-09-11 10:10:00,97.34,97.5,97.19,97.19,95970.0,97.3078,97.4678,97.1579,97.1579,95970.0
2024-09-11 10:15:00,97.19,97.25,97.01,97.1,81344.0,97.1579,97.2179,96.9779,97.0679,81344.0
2024-09-11 10:20:00,97.11,97.28,96.96,97.1,82922.0,97.0779,97.2479,96.928,97.0679,82922.0
2024-09-11 10:25:00,97.11,97.25,97.1,97.14,41830.0,97.0779,97.2179,97.0679,97.1079,41830.0
2024-09-11 10:30:00,97.14,97.21,96.99,97.06,58977.0,97.1079,97.1779,96.9579,97.0279,58977.0
2024-09-11 10:35:00,97.06,97.16,97.02,97.13,55946.0,97.0279,97.1279,96.9879,97.0979,55946.0
2024-09-11 10:40:00,97.1,97.1,96.97,97.09,38025.0,97.0679,97.0679,96.938,97.0579,38025.0
2024-09-11 10:45:00,97.08,97.22,97.07,97.18,53203.0,97.0479,97.1879,97.0379,97.1479,53203.0
2024-09-11 10:50:00,97.2,97.36,97.18,97.34,84450.0,97.1679,97.3278,97.1479,97.3078,84450.0
2024-09-11 10:55:00,97.35,97.71,97.34,97.69,45972.0,97.3178,97.6777,97.3078,97.6577,45972.0
2024-09-11 11:00:00,97.71,97.79,97.61,97.66,47032.0,97.6777,97.7577,97.5777,97.6277,47032.0
2024-09-11 11:05:00,97.66,97.92,97.66,97.7,107900.0,97.6277,97.8876,97.6277,97.6677,107900.0
2024-09-11 11:10:00,97.7,97.98,97.6,97.85,88359.0,97.6677,97.9476,97.5677,97.8177,88359.0
2024-09-11 11:15:00,97.85,97.98,97.85,97.97,56285.0,97.8177,97.9476,97.8177,97.9376,56285.0
2024-09-11 11:20:00,97.98,98.1,97.9,98.1,65306.0,97.9476,98.0676,97.8676,98.0676,65306.0
2024-09-11 11:25:00,98.1,98.2,98.03,98.06,63385.0,98.0676,98.1675,97.9976,98.0276,63385.0
2024-09-11 11:30:00,98.12,98.26,98.11,98.13,86596.0,98.0876,98.2275,98.0776,98.0976,86596.0
2024-09-11 11:35:00,98.18,98.37,98.18,98.36,36052.0,98.1476,98.3375,98.1476,98.3275,36052.0
2024-09-11 11:40:00,98.37,98.45,98.33,98.41,24925.0,98.3375,98.4175,98.2975,98.3775,24925.0
2024-09-11 11:45:00,98.44,98.54,98.26,98.28,63045.0,98.4075,98.5074,98.2275,98.2475,63045.0
2024-09-11 11:50:00,98.29,98.31,98.03,98.03,40397.0,98.2575,98.2775,97.9976,97.9976,40397.0
2024-09-11 11:55:00,98.03,98.1,97.85,98.06,40914.0,97.9976,98.0676,97.8177,98.0276,40914.0
2024-09-11 12:00:00,98.06,98.27,98.04,98.27,13596.0,98.0276,98.2375,98.0076,98.2375,13596.0
2024-09-11 12:05:00,98.27,98.33,98.1,98.12,63542.0,98.2375,98.2975,98.0676,98.0876,63542.0
2024-09-11 12:10:00,98.13,98.15,98.01,98.08,20177.0,98.0976,98.1176,97.9776,98.0476,20177.0
2024-09-11 12:15:00,98.09,98.11,97.93,98.06,9746.0,98.0576,98.0776,97.8976,98.0276,9746.0
2024-09-11 12:20:00,98.06,98.19,98.04,98.18,75716.0,98.0276,98.1576,98.0076,98.1476,75716.0
2024-09-11 12:25:00,98.18,98.34,98.14,98.32,61993.0,98.1476,98.3075,98.1076,98.2875,61993.0
2024-09-11 12:30:00,98.33,98.4,98.32,98.39,13617.0,98.2975,98.3675,98.2875,98.3575,13617.0
2024-09-11 12:35:00,98.41,98.49,98.38,98.47,13096.0,98.3775,98.4575,98.3475,98.4375,13096.0
2024-09-11 12:40:00,98.48,98.53,98.45,98.45,63702.0,98.4475,98.4974,98.4175,98.4175,63702.0
2024-09-11 12:45:00,98.45,98.51,98.4,98.5,75384.0,98.4175,98.4774,98.3675,98.4674,75384.0
2024-09-11 12:50:00,98.52,98.7,98.5,98.68,33446.0,98.4874,98.6674,98.4674,98.6474,33446.0
2024-09-11 12:55:00,98.68,98.68,98.46,98.55,49433.0,98.6474,98.6474,98.4275,98.5174,49433.0
2024-09-11 13:00:00,98.52,98.68,98.5,98.64,18335.0,98.4874,98.6474,98.4674,98.6074,18335.0
2024-09-11 13:05:00,98.62,98.81,98.57,98.66,17326.0,98.5874,98.7773,98.5374,98.6274,17326.0
2024-09-11 13:10:00,98.67,98.78,98.67,98.77,20439.0,98.6374,98.7474,98.6374,98.7374,20439.0
2024-09-11 13:15:00,98.78,98.8,98.68,98.7,28681.0,98.7474,98.7673,98.6474,98.6674,28681.0
2024-09-11 13:20:00,98.71,98.76,98.63,98.63,10168.0,98.6774,98.7274,98.5974,98.5974,10168.0
2024-09-11 13:25:00,98.63,98.68,98.61,98.63,23226.0,98.5974,98.6474,98.5774,98.5974,23226.0
2024-09-11 13:30:00,98.67,98.74,98.55,98.68,34098.0,98.6374,98.7074,98.5174,98.6474,34098.0
2024-09-11 13:35:00,98.7,98.77,98.63,98.77,6610.0,98.6674,98.7374,98.5974,98.7374,6610.0
2024-09-11 13:40:00,98.76,98.79,98.72,98.73,13696.0,98.7274,98.7574,98.6874,98.6974,13696.0
2024-09-11 13:45:00,98.74,98.95,98.71,98.95,33415.0,98.7074,98.9173,98.6774,98.9173,33415.0
2024-09-11 13:50:00,98.95,99.04,98.75,98.76,39656.0,98.9173,99.0073,98.7174,98.7274,39656.0
2024-09-11 13:55:00,98.77,98.83,98.73,98.83,39411.0,98.7374,98.7973,98.6974,98.7973,39411.0
2024-09-11 14:00:00,98.83,98.95,98.81,98.91,15227.0,98.7973,98.9173,98.7773,98.8773,15227.0
2024-09-11 14:05:00,98.89,98.93,98.83,98.85,62761.0,98.8573,98.8973,98.7973,98.8173,62761.0
2024-09-11 14:10:00,98.86,98.88,98.77,98.8,14536.0,98.8273,98.8473,98.7374,98.7673,14536.0
2024-09-11 14:15:00,98.79,98.86,98.71,98.76,47487.0,98.7574,98.8273,98.6774,98.7274,47487.0
2024-09-11 14:20:00,98.75,98.77,98.62,98.67,21677.0,98.7174,98.7374,98.5874,98.6374,21677.0
2024-09-11 14:25:00,98.65,98.75,98.61,98.73,30740.0,98.6174,98.7174,98.5774,98.6974,30740.0
2024-09-11 14:30:00,98.74,98.83,98.73,98.83,17122.0,98.7074,98.7973,98.6974,98.7973,17122.0
2024-09-11 14:35:00,98.82,98.99,98.76,98.98,37956.0,98.7873,98.9573,98.7274,98.9473,37956.0
2024-09-11 14:40:00,98.98,99.13,98.97,99.07,67261.0,98.9473,99.0972,98.9373,99.0373,67261.0
2024-09-11 14:45:00,99.07,99.07,98.87,98.88,35630.0,99.0373,99.0373,98.8373,98.8473,35630.0
2024-09-11 14:50:00,98.88,98.88,98.71,98.72,77170.0,98.8473,98.8473,98.6774,98.6874,77170.0
2024-09-11 14:55:00,98.73,98.88,98.7,98.84,40693.0,98.6974,98.8473,98.6674,98.8073,40693.0
2024-09-11 15:00:00,98.83,98.84,98.72,98.77,32378.0,98.7973,98.8073,98.6874,98.7374,32378.0
2024-09-11 15:05:00,98.77,98.88,98.77,98.84,24845.0,98.7374,98.8473,98.7374,98.8073,24845.0
2024-09-11 15:10:00,98.84,98.92,98.83,98.88,28183.0,98.8073,98.8873,98.7973,98.8473,28183.0
2024-09-11 15:15:00,98.9,99.0,98.82,98.86,27206.0,98.8673,98.9673,98.7873,98.8273,27206.0
2024-09-11 15:20:00,98.83,98.89,98.82,98.84,14329.0,98.7973,98.8573,98.7873,98.8073,14329.0
2024-09-11 15:25:00,98.83,98.9,98.77,98.8,31658.0,98.7973,98.8673,98.7374,98.7673,31658.0
2024-09-11 15:30:00,98.78,98.86,98.73,98.83,31332.0,98.7474,98.8273,98.6974,98.7973,31332.0
2024-09-11 15:35:00,98.84,98.89,98.66,98.69,70489.0,98.8073,98.8573,98.6274,98.6574,70489.0
2024-09-11 15:40:00,98.7,98.86,98.66,98.83,58763.0,98.6674,98.8273,98.6274,98.7973,58763.0
2024-09-11 15:45:00,98.82,98.85,98.75,98.8,43908.0,98.7873,98.8173,98.7174,98.7673,43908.0
2024-09-11 15:50:00,98.79,98.82,98.71,98.81,83454.0,98.7574,98.7873,98.6774,98.7773,83454.0
2024-09-11 15:55:00,98.8,98.97,98.8,98.9,222029.0,98.7673,98.9373,98.7673,98.8673,222029.0
2024-09-12 09:30:00,98.88,99.35,98.71,98.89,220587.0,98.8473,99.3172,98.6774,98.8573,220587.0
2024-09-12 09:35:00,98.89,98.94,98.58,98.66,106475.0,98.8573,98.9073,98.5474,98.6274,106475.0
2024-09-12 09:40:00,98.64,98.77,98.47,98.72,81658.0,98.6074,98.7374,98.4375,98.6874,81658.0
2024-09-12 09:45:00,98.66,98.72,98.02,98.1,70188.0,98.6274,98.6874,97.9876,98.0676,70188.0
2024-09-12 09:50:00,98.1,98.36,98.01,98.3,75461.0,98.0676,98.3275,97.9776,98.2675,75461.0
2024-09-12 09:55:00,98.27,98.41,98.07,98.15,168812.0,98.2375,98.3775,98.0376,98.1176,168812.0
2024-09-12 10:00:00,98.15,98.21,97.99,98.06,102282.0,98.1176,98.1775,97.9576,98.0276,102282.0
2024-09-12 10:05:00,98.08,98.3,97.98,98.08,64622.0,98.0476,98.2675,97.9476,98.0476,64622.0
2024-09-12 10:10:00,98.08,98.4,97.96,98.29,263252.0,98.0476,98.3675,97.9276,98.2575,263252.0
2024-09-12 10:15:00,98.27,98.52,98.25,98.47,83858.0,98.2375,98.4874,98.2175,98.4375,83858.0
2024-09-12 10:20:00,98.47,98.6,98.39,98.44,63517.0,98.4375,98.5674,98.3575,98.4075,63517.0
2024-09-12 10:25:00,98.45,98.7,98.43,98.64,113948.0,98.4175,98.6674,98.3975,98.6074,113948.0
2024-09-12 10:30:00,98.67,98.87,98.67,98.86,96458.0,98.6374,98.8373,98.6374,98.8273,96458.0
2024-09-12 10:35:00,98.88,98.88,98.53,98.58,69220.0,98.8473,98.8473,98.4974,98.5474,69220.0
2024-09-12 10:40:00,98.58,98.67,98.5,98.65,118306.0,98.5474,98.6374,98.4674,98.6174,118306.0
2024-09-12 10:45:00,98.64,98.74,98.58,98.74,41866.0,98.6074,98.7074,98.5474,98.7074,41866.0
2024-09-12 10:50:00,98.75,98.75,98.59,98.61,50878.0,98.7174,98.7174,98.5574,98.5774,50878.0
2024-09-12 10:55:00,98.62,98.82,98.49,98.52,50914.0,98.5874,98.7873,98.4575,98.4874,50914.0
2024-09-12 11:00:00,98.51,98.58,98.4,98.56,60669.0,98.4774,98.5474,98.3675,98.5274,60669.0
2024-09-12 11:05:00,98.57,98.78,98.57,98.77,16907.0,98.5374,98.7474,98.5374,98.7374,16907.0
2024-09-12 11:10:00,98.73,99.0,98.71,98.96,26110.0,98.6974,98.9673,98.6774,98.9273,26110.0
2024-09-12 11:15:00,98.95,98.97,98.7,98.89,80824.0,98.9173,98.9373,98.6674,98.8573,80824.0
2024-09-12 11:20:00,98.88,99.0,98.88,98.99,21413.0,98.8473,98.9673,98.8473,98.9573,21413.0
2024-09-12 11:25:00,98.99,99.1,98.88,98.99,83982.0,98.9573,99.0673,98.8473,98.9573,83982.0
2024-09-12 11:30:00,98.99,99.14,98.94,99.14,22318.0,98.9573,99.1072,98.9073,99.1072,22318.0
2024-09-12 11:35:00,99.12,99.28,99.07,99.22,35350.0,99.0872,99.2472,99.0373,99.1872,35350.0
2024-09-12 11:40:00,99.22,99.27,99.04,99.04,47779.0,99.1872,99.2372,99.0073,99.0073,47779.0
2024-09-12 11:45:00,99.04,99.04,98.88,98.96,37840.0,99.0073,99.0073,98.8473,98.9273,37840.0
2024-09-12 11:50:00,98.95,98.96,98.85,98.87,67436.0,98.9173,98.9273,98.8173,98.8373,67436.0
2024-09-12 11:55:00,98.83,98.83,98.7,98.71,32779.0,98.7973,98.7973,98.6674,98.6774,32779.0
2024-09-12 12:00:00,98.72,98.84,98.69,98.79,16987.0,98.6874,98.8073,98.6574,98.7574,16987.0
2024-09-12 12:05:00,98.77,98.81,98.73,98.79,8269.0,98.7374,98.7773,98.6974,98.7574,8269.0
2024-09-12 12:10:00,98.8,98.87,98.78,98.87,32117.0,98.7673,98.8373,98.7474,98.8373,32117.0
2024-09-12 12:15:00,98.88,99.0,98.88,98.98,18257.0,98.8473,98.9673,98.8473,98.9473,18257.0
2024-09-12 12:20:00,98.98,99.03,98.92,98.98,34017.0,98.9473,98.9973,98.8873,98.9473,34017.0
2024-09-12 12:25:00,99.03,99.08,98.98,98.98,9119.0,98.9973,99.0473,98.9473,98.9473,9119.0
2024-09-12 12:30:00,98.98,99.08,98.97,99.07,6340.0,98.9473,99.0473,98.9373,99.0373,6340.0
2024-09-12 12:35:00,99.09,99.2,99.09,99.14,15170.0,99.0573,99.1672,99.0573,99.1072,15170.0
2024-09-12 12:40:00,99.11,99.26,99.09,99.26,12909.0,99.0772,99.2272,99.0573,99.2272,12909.0
2024-09-12 12:45:00,99.26,99.35,99.25,99.34,22281.0,99.2272,99.3172,99.2172,99.3072,22281.0
2024-09-12 12:50:00,99.35,99.5,99.35,99.45,34240.0,99.3172,99.4671,99.3172,99.4171,34240.0
2024-09-12 12:55:00,99.45,99.47,99.34,99.34,78283.0,99.4171,99.4371,99.3072,99.3072,78283.0
2024-09-12 13:00:00,99.35,99.48,99.34,99.46,33688.0,99.3172,99.4471,99.3072,99.4271,33688.0
2024-09-12 13:05:00,99.47,99.47,99.33,99.36,18256.0,99.4371,99.4371,99.2972,99.3272,18256.0
2024-09-12 13:10:00,99.36,99.38,99.24,99.28,32250.0,99.3272,99.3472,99.2072,99.2472,32250.0
2024-09-12 13:15:00,99.28,99.32,99.17,99.24,58103.0,99.2472,99.2872,99.1372,99.2072,58103.0
2024-09-12 13:20:00,99.23,99.33,99.18,99.3,34092.0,99.1972,99.2972,99.1472,99.2672,34092.0
2024-09-12 13:25:00,99.31,99.31,99.13,99.2,32619.0,99.2772,99.2772,99.0972,99.1672,32619.0
2024-09-12 13:30:00,99.19,99.2,99.06,99.08,41643.0,99.1572,99.1672,99.0273,99.0473,41643.0
2024-09-12 13:35:00,99.08,99.24,99.01,99.23,43055.0,99.0473,99.2072,98.9773,99.1972,43055.0
2024-09-12 13:40:00,99.23,99.3,99.16,99.27,39220.0,99.1972,99.2672,99.1272,99.2372,39220.0
2024-09-12 13:45:00,99.3,99.41,99.29,99.39,15774.0,99.2672,99.3771,99.2572,99.3572,15774.0
2024-09-12 13:50:00,99.37,99.56,99.35,99.49,84430.0,99.3372,99.5271,99.3172,99.4571,84430.0
2024-09-12 13:55:00,99.49,99.61,99.48,99.56,33371.0,99.4571,99.5771,99.4471,99.5271,33371.0
2024-09-12 14:00:00,99.56,99.56,99.39,99.42,60046.0,99.5271,99.5271,99.3572,99.3871,60046.0
2024-09-12 14:05:00,99.44,99.47,99.32,99.35,62610.0,99.4071,99.4371,99.2872,99.3172,62610.0
2024-09-12 14:10:00,99.34,99.5,99.31,99.37,93212.0,99.3072,99.4671,99.2772,99.3372,93212.0
2024-09-12 14:15:00,99.38,99.56,99.36,99.56,38405.0,99.3472,99.5271,99.3272,99.5271,38405.0
2024-09-12 14:20:00,99.57,99.65,99.53,99.63,19173.0,99.5371,99.6171,99.4971,99.5971,19173.0
2024-09-12 14:25:00,99.63,99.7,99.57,99.63,50232.0,99.5971,99.6671,99.5371,99.5971,50232.0
2024-09-12 14:30:00,99.66,99.7,99.53,99.62,35652.0,99.6271,99.6671,99.4971,99.5871,35652.0
2024-09-12 14:35:00,99.63,99.66,99.62,99.63,16582.0,99.5971,99.6271,99.5871,99.5971,16582.0
2024-09-12 14:40:00,99.64,99.68,99.57,99.58,25538.0,99.6071,99.6471,99.5371,99.5471,25538.0
2024-09-12 14:45:00,99.57,99.63,99.51,99.52,12109.0,99.5371,99.5971,99.4771,99.4871,12109.0
2024-09-12 14:50:00,99.53,99.54,99.12,99.42,111291.0,99.4971,99.5071,99.0872,99.3871,111291.0
2024-09-12 14:55:00,99.39,99.48,99.28,99.47,52459.0,99.3572,99.4471,99.2472,99.4371,52459.0
2024-09-12 15:00:00,99.42,99.48,99.26,99.29,15352.0,99.3871,99.4471,99.2272,99.2572,15352.0
2024-09-12 15:05:00,99.29,99.56,99.29,99.49,13248.0,99.2572,99.5271,99.2572,99.4571,13248.0
2024-09-12 15:10:00,99.47,99.54,99.45,99.51,15067.0,99.4371,99.5071,99.4171,99.4771,15067.0
2024-09-12 15:15:00,99.51,99.57,99.42,99.47,17886.0,99.4771,99.5371,99.3871,99.4371,17886.0
2024-09-12 15:20:00,99.47,99.47,99.36,99.42,16008.0,99.4371,99.4371,99.3272,99.3871,16008.0
2024-09-12 15:25:00,99.42,99.47,99.37,99.39,35756.0,99.3871,99.4371,99.3372,99.3572,35756.0
2024-09-12 15:30:00,99.38,99.38,99.15,99.22,64485.0,99.3472,99.3472,99.1172,99.1872,64485.0
2024-09-12 15:35:00,99.21,99.33,99.08,99.12,87863.0,99.1772,99.2972,99.0473,99.0872,87863.0
2024-09-12 15:40:00,99.11,99.21,99.08,99.16,63193.0,99.0772,99.1772,99.0473,99.1272,63193.0
2024-09-12 15:45:00,99.16,99.19,98.94,98.95,92344.0,99.1272,99.1572,98.9073,98.9173,92344.0
2024-09-12 15:50:00,98.94,99.05,98.91,98.97,171674.0,98.9073,99.0173,98.8773,98.9373,171674.0
2024-09-12 15:55:00,98.97,99.1,98.96,99.07,234258.0,98.9373,99.0673,98.9273,99.0373,234258.0
2024-09-13 09:30:00,99.44,100.02,99.27,99.89,333527.0,99.4071,99.9869,99.2372,99.857,333527.0
2024-09-13 09:35:00,99.89,100.19,99.74,99.81,187671.0,99.857,100.1569,99.707,99.777,187671.0
2024-09-13 09:40:00,99.79,100.01,99.66,99.95,66566.0,99.757,99.9769,99.6271,99.917,66566.0
2024-09-13 09:45:00,99.95,100.38,99.9,100.34,138530.0,99.917,100.3468,99.867,100.3068,138530.0
2024-09-13 09:50:00,100.32,100.41,100.11,100.22,98595.0,100.2868,100.3768,100.0769,100.1869,98595.0
2024-09-13 09:55:00,100.21,100.28,100.07,100.11,46902.0,100.1769,100.2469,100.0369,100.0769,46902.0
2024-09-13 10:00:00,100.13,100.29,99.9,100.02,57147.0,100.0969,100.2569,99.867,99.9869,57147.0
2024-09-13 10:05:00,100.03,100.03,99.8,99.94,33504.0,99.9969,99.9969,99.767,99.907,33504.0
2024-09-13 10:10:00,99.95,100.24,99.92,100.19,31403.0,99.917,100.2069,99.887,100.1569,31403.0
2024-09-13 10:15:00,100.18,100.34,100.17,100.33,25332.0,100.1469,100.3068,100.1369,100.2968,25332.0
2024-09-13 10:20:00,100.33,100.43,100.21,100.43,78401.0,100.2968,100.3968,100.1769,100.3968,78401.0
2024-09-13 10:25:00,100.45,100.65,100.42,100.54,115735.0,100.4168,100.6167,100.3868,100.5068,115735.0
2024-09-13 10:30:00,100.55,100.55,100.35,100.37,39568.0,100.5168,100.5168,100.3168,100.3368,39568.0
2024-09-13 10:35:00,100.36,100.65,100.26,100.64,63467.0,100.3268,100.6167,100.2269,100.6067,63467.0
2024-09-13 10:40:00,100.64,100.69,100.54,100.57,47687.0,100.6067,100.6567,100.5068,100.5368,47687.0
2024-09-13 10:45:00,100.58,100.66,100.46,100.61,46626.0,100.5468,100.6267,100.4268,100.5768,46626.0
2024-09-13 10:50:00,100.61,100.61,100.3,100.33,66075.0,100.5768,100.5768,100.2669,100.2968,66075.0
2024-09-13 10:55:00,100.35,100.56,100.32,100.48,25244.0,100.3168,100.5268,100.2868,100.4468,25244.0
2024-09-13 11:00:00,100.46,100.66,100.43,100.63,44331.0,100.4268,100.6267,100.3968,100.5967,44331.0
2024-09-13 11:05:00,100.65,100.69,100.5,100.56,26873.0,100.6167,100.6567,100.4668,100.5268,26873.0
2024-09-13 11:10:00,100.55,100.64,100.44,100.44,41057.0,100.5168,100.6067,100.4068,100.4068,41057.0
2024-09-13 11:15:00,100.44,100.45,100.25,100.26,63644.0,100.4068,100.4168,100.2169,100.2269,63644.0
2024-09-13 11:20:00,100.27,100.39,100.2,100.37,20648.0,100.2369,100.3568,100.1669,100.3368,20648.0
2024-09-13 11:25:00,100.39,100.61,100.38,100.56,40833.0,100.3568,100.5768,100.3468,100.5268,40833.0
2024-09-13 11:30:00,100.55,100.71,100.54,100.69,36407.0,100.5168,100.6767,100.5068,100.6567,36407.0
2024-09-13 11:35:00,100.69,100.92,100.65,100.71,109683.0,100.6567,100.8866,100.6167,100.6767,109683.0
2024-09-13 11:40:00,100.72,100.82,100.68,100.71,39678.0,100.6867,100.7867,100.6467,100.6767,39678.0
2024-09-13 11:45:00,100.71,100.79,100.68,100.79,29396.0,100.6767,100.7567,100.6467,100.7567,29396.0
2024-09-13 11:50:00,100.78,101.0,100.73,101.0,45257.0,100.7467,100.9666,100.6967,100.9666,45257.0
2024-09-13 11:55:00,101.0,101.02,100.89,100.92,44060.0,100.9666,100.9866,100.8567,100.8866,44060.0
2024-09-13 12:00:00,100.93,101.02,100.92,100.97,31362.0,100.8966,100.9866,100.8866,100.9366,31362.0
2024-09-13 12:05:00,100.96,100.99,100.84,100.91,27441.0,100.9266,100.9566,100.8067,100.8767,27441.0
2024-09-13 12:10:00,100.91,101.05,100.89,100.94,37616.0,100.8767,101.0166,100.8567,100.9066,37616.0
2024-09-13 12:15:00,100.93,101.01,100.88,100.98,24938.0,100.8966,100.9766,100.8467,100.9466,24938.0
2024-09-13 12:20:00,100.98,101.05,100.91,101.04,76997.0,100.9466,101.0166,100.8767,101.0066,76997.0
2024-09-13 12:25:00,101.05,101.07,100.96,100.99,23262.0,101.0166,101.0366,100.9266,100.9566,23262.0
2024-09-13 12:30:00,100.98,101.04,100.91,100.94,39074.0,100.9466,101.0066,100.8767,100.9066,39074.0
2024-09-13 12:35:00,100.94,100.94,100.82,100.94,27148.0,100.9066,100.9066,100.7867,100.9066,27148.0
2024-09-13 12:40:00,100.93,100.93,100.71,100.81,49585.0,100.8966,100.8966,100.6767,100.7767,49585.0
2024-09-13 12:45:00,100.8,100.92,100.73,100.85,29946.0,100.7667,100.8866,100.6967,100.8167,29946.0
2024-09-13 12:50:00,100.84,100.93,100.81,100.93,19495.0,100.8067,100.8966,100.7767,100.8966,19495.0
2024-09-13 12:55:00,100.94,101.04,100.89,101.02,43466.0,100.9066,101.0066,100.8567,100.9866,43466.0
2024-09-13 13:00:00,100.99,101.09,100.94,101.07,29287.0,100.9566,101.0566,100.9066,101.0366,29287.0
2024-09-13 13:05:00,101.07,101.12,100.97,100.99,34860.0,101.0366,101.0866,100.9366,100.9566,34860.0
2024-09-13 13:10:00,101.0,101.06,100.95,101.04,19953.0,100.9666,101.0266,100.9166,101.0066,19953.0
2024-09-13 13:15:00,101.04,101.16,101.02,101.14,32411.0,101.0066,101.1266,100.9866,101.1066,32411.0
2024-09-13 13:20:00,101.13,101.16,101.02,101.16,36103.0,101.0966,101.1266,100.9866,101.1266,36103.0
2024-09-13 13:25:00,101.16,101.19,101.1,101.16,38000.0,101.1266,101.1566,101.0666,101.1266,38000.0
2024-09-13 13:30:00,101.15,101.2,101.12,101.15,35314.0,101.1166,101.1666,101.0866,101.1166,35314.0
2024-09-13 13:35:00,101.13,101.2,101.11,101.18,27431.0,101.0966,101.1666,101.0766,101.1466,27431.0
2024-09-13 13:40:00,101.19,101.19,101.13,101.16,20842.0,101.1566,101.1566,101.0966,101.1266,20842.0
2024-09-13 13:45:00,101.15,101.15,101.03,101.06,21684.0,101.1166,101.1166,100.9966,101.0266,21684.0
2024-09-13 13:50:00,101.07,101.07,100.95,100.95,31108.0,101.0366,101.0366,100.9166,100.9166,31108.0
2024-09-13 13:55:00,100.96,100.97,100.91,100.92,50969.0,100.9266,100.9366,100.8767,100.8866,50969.0
2024-09-13 14:00:00,100.93,100.95,100.65,100.78,44562.0,100.8966,100.9166,100.6167,100.7467,44562.0
2024-09-13 14:05:00,100.79,100.98,100.77,100.96,15210.0,100.7567,100.9466,100.7367,100.9266,15210.0
2024-09-13 14:10:00,100.96,100.97,100.81,100.87,30060.0,100.9266,100.9366,100.7767,100.8367,30060.0
2024-09-13 14:15:00,100.86,100.94,100.83,100.92,22901.0,100.8267,100.9066,100.7967,100.8866,22901.0
2024-09-13 14:20:00,100.92,100.92,100.76,100.76,39650.0,100.8866,100.8866,100.7267,100.7267,39650.0
2024-09-13 14:25:00,100.75,100.84,100.7,100.8,28514.0,100.7167,100.8067,100.6667,100.7667,28514.0
2024-09-13 14:30:00,100.79,100.96,100.72,100.96,34869.0,100.7567,100.9266,100.6867,100.9266,34869.0
2024-09-13 14:35:00,100.94,100.99,100.86,100.95,27961.0,100.9066,100.9566,100.8267,100.9166,27961.0
2024-09-13 14:40:00,100.97,101.09,100.96,101.03,43797.0,100.9366,101.0566,100.9266,100.9966,43797.0
2024-09-13 14:45:00,101.04,101.11,101.03,101.05,21208.0,101.0066,101.0766,100.9966,101.0166,21208.0
2024-09-13 14:50:00,101.04,101.09,100.97,101.07,25600.0,101.0066,101.0566,100.9366,101.0366,25600.0
2024-09-13 14:55:00,101.08,101.1,100.94,100.95,19982.0,101.0466,101.0666,100.9066,100.9166,19982.0
2024-09-13 15:00:00,100.94,100.95,100.76,100.78,32513.0,100.9066,100.9166,100.7267,100.7467,32513.0
2024-09-13 15:05:00,100.78,100.8,100.64,100.66,37447.0,100.7467,100.7667,100.6067,100.6267,37447.0
2024-09-13 15:10:00,100.65,100.83,100.65,100.81,25655.0,100.6167,100.7967,100.6167,100.7767,25655.0
2024-09-13 15:15:00,100.81,100.82,100.72,100.79,43129.0,100.7767,100.7867,100.6867,100.7567,43129.0
2024-09-13 15:20:00,100.78,100.88,100.77,100.84,30901.0,100.7467,100.8467,100.7367,100.8067,30901.0
2024-09-13 15:25:00,100.85,100.98,100.85,100.96,40197.0,100.8167,100.9466,100.8167,100.9266,40197.0
2024-09-13 15:30:00,100.95,101.17,100.93,101.17,53281.0,100.9166,101.1366,100.8966,101.1366,53281.0
2024-09-13 15:35:00,101.16,101.16,100.88,100.94,123717.0,101.1266,101.1266,100.8467,100.9066,123717.0
2024-09-13 15:40:00,100.95,100.98,100.84,100.93,97485.0,100.9166,100.9466,100.8067,100.8966,97485.0
2024-09-13 15:45:00,100.93,101.06,100.92,101.0,101129.0,100.8966,101.0266,100.8866,100.9666,101129.0
2024-09-13 15:50:00,101.01,101.17,100.93,101.16,229419.0,100.9766,101.1366,100.8966,101.1266,229419.0
2024-09-13 15:55:00,101.15,101.4,101.14,101.2,441511.0,101.1166,101.3665,101.1066,101.1666,441511.0
2024-09-16 09:30:00,101.68,101.95,101.27,101.71,477767.0,101.6464,101.9163,101.2365,101.6764,477767.0
2024-09-16 09:35:00,101.7,101.83,101.36,101.39,160611.0,101.6664,101.7963,101.3265,101.3565,160611.0
2024-09-16 09:40:00,101.37,101.37,100.96,101.05,205790.0,101.3365,101.3365,100.9266,101.0166,205790.0
2024-09-16 09:45:00,101.04,101.68,100.93,101.68,276186.0,101.0066,101.6464,100.8966,101.6464,276186.0
2024-09-16 09:50:00,101.69,101.89,101.58,101.58,145230.0,101.6564,101.8563,101.5464,101.5464,145230.0
2024-09-16 09:55:00,101.61,101.77,101.57,101.65,88090.0,101.5764,101.7364,101.5364,101.6164,88090.0
2024-09-16 10:00:00,101.66,101.77,101.37,101.44,66545.0,101.6264,101.7364,101.3365,101.4065,66545.0
2024-09-16 10:05:00,101.46,101.72,101.46,101.54,77249.0,101.4265,101.6864,101.4265,101.5064,77249.0
2024-09-16 10:10:00,101.55,101.62,101.33,101.45,73409.0,101.5164,101.5864,101.2965,101.4165,73409.0
2024-09-16 10:15:00,101.45,101.66,101.41,101.59,30656.0,101.4165,101.6264,101.3765,101.5564,30656.0
2024-09-16 10:20:00,101.59,101.62,100.98,100.99,92810.0,101.5564,101.5864,100.9466,100.9566,92810.0
2024-09-16 10:25:00,100.99,101.11,100.7,100.8,131416.0,100.9566,101.0766,100.6667,100.7667,131416.0
2024-09-16 10:30:00,100.77,100.78,100.51,100.56,68738.0,100.7367,100.7467,100.4768,100.5268,68738.0
2024-09-16 10:35:00,100.56,100.9,100.52,100.88,70360.0,100.5268,100.8667,100.4868,100.8467,70360.0
2024-09-16 10:40:00,100.89,101.28,100.89,101.28,36289.0,100.8567,101.2465,100.8567,101.2465,36289.0
2024-09-16 10:45:00,101.29,101.31,101.06,101.16,40065.0,101.2565,101.2765,101.0266,101.1266,40065.0
2024-09-16 10:50:00,101.15,101.25,101.12,101.18,15006.0,101.1166,101.2165,101.0866,101.1466,15006.0
2024-09-16 10:55:00,101.2,101.22,100.93,101.08,122378.0,101.1666,101.1865,100.8966,101.0466,122378.0
2024-09-16 11:00:00,101.08,101.09,100.84,100.84,27514.0,101.0466,101.0566,100.8067,100.8067,27514.0
2024-09-16 11:05:00,100.86,100.99,100.86,100.99,19307.0,100.8267,100.9566,100.8267,100.9566,19307.0
2024-09-16 11:10:00,100.98,101.26,100.98,101.17,22444.0,100.9466,101.2265,100.9466,101.1366,22444.0
2024-09-16 11:15:00,101.17,101.26,101.11,101.21,19052.0,101.1366,101.2265,101.0766,101.1766,19052.0
2024-09-16 11:20:00,101.2,101.21,101.09,101.21,9985.0,101.1666,101.1766,101.0566,101.1766,9985.0
2024-09-16 11:25:00,101.24,101.27,100.98,101.0,32838.0,101.2065,101.2365,100.9466,100.9666,32838.0
2024-09-16 11:30:00,100.99,101.17,100.92,101.17,23389.0,100.9566,101.1366,100.8866,101.1366,23389.0
2024-09-16 11:35:00,101.16,101.18,101.07,101.11,13075.0,101.1266,101.1466,101.0366,101.0766,13075.0
2024-09-16 11:40:00,101.12,101.2,101.01,101.2,35175.0,101.0866,101.1666,100.9766,101.1666,35175.0
2024-09-16 11:45:00,101.2,101.31,101.09,101.28,116912.0,101.1666,101.2765,101.0566,101.2465,116912.0
2024-09-16 11:50:00,101.27,101.41,101.18,101.37,47852.0,101.2365,101.3765,101.1466,101.3365,47852.0
2024-09-16 11:55:00,101.38,101.43,101.3,101.32,32931.0,101.3465,101.3965,101.2665,101.2865,32931.0
2024-09-16 12:00:00,101.31,101.42,101.29,101.41,89072.0,101.2765,101.3865,101.2565,101.3765,89072.0
2024-09-16 12:05:00,101.4,101.52,101.38,101.47,48728.0,101.3665,101.4865,101.3465,101.4365,48728.0
2024-09-16 12:10:00,101.42,101.43,101.09,101.1,34310.0,101.3865,101.3965,101.0566,101.0666,34310.0
2024-09-16 12:15:00,101.08,101.09,100.92,101.03,35989.0,101.0466,101.0566,100.8866,100.9966,35989.0
2024-09-16 12:20:00,101.0,101.08,100.97,101.08,26140.0,100.9666,101.0466,100.9366,101.0466,26140.0
2024-09-16 12:25:00,101.09,101.31,101.09,101.25,69648.0,101.0566,101.2765,101.0566,101.2165,69648.0
2024-09-16 12:30:00,101.24,101.28,101.05,101.14,36324.0,101.2065,101.2465,101.0166,101.1066,36324.0
2024-09-16 12:35:00,101.14,101.26,101.13,101.18,21747.0,101.1066,101.2265,101.0966,101.1466,21747.0
2024-09-16 12:40:00,101.23,101.28,101.22,101.24,19192.0,101.1965,101.2465,101.1865,101.2065,19192.0
2024-09-16 12:45:00,101.25,101.32,101.21,101.3,41982.0,101.2165,101.2865,101.1766,101.2665,41982.0
2024-09-16 12:50:00,101.3,101.38,101.28,101.32,46837.0,101.2665,101.3465,101.2465,101.2865,46837.0
2024-09-16 12:55:00,101.33,101.51,101.31,101.4,57992.0,101.2965,101.4765,101.2765,101.3665,57992.0
2024-09-16 13:00:00,101.41,101.42,101.34,101.35,20198.0,101.3765,101.3865,101.3065,101.3165,20198.0
2024-09-16 13:05:00,101.35,101.38,101.19,101.24,14638.0,101.3165,101.3465,101.1566,101.2065,14638.0
2024-09-16 13:10:00,101.24,101.27,101.18,101.18,12199.0,101.2065,101.2365,101.1466,101.1466,12199.0
2024-09-16 13:15:00,101.2,101.28,101.1,101.14,64955.0,101.1666,101.2465,101.0666,101.1066,64955.0
2024-09-16 13:20:00,101.14,101.26,101.12,101.26,21917.0,101.1066,101.2265,101.0866,101.2265,21917.0
2024-09-16 13:25:00,101.26,101.31,101.2,101.27,20454.0,101.2265,101.2765,101.1666,101.2365,20454.0
2024-09-16 13:30:00,101.29,101.37,101.26,101.36,17939.0,101.2565,101.3365,101.2265,101.3265,17939.0
2024-09-16 13:35:00,101.36,101.41,101.36,101.39,22596.0,101.3265,101.3765,101.3265,101.3565,22596.0
2024-09-16 13:40:00,101.37,101.39,101.29,101.36,15842.0,101.3365,101.3565,101.2565,101.3265,15842.0
2024-09-16 13:45:00,101.37,101.38,101.25,101.33,51312.0,101.3365,101.3465,101.2165,101.2965,51312.0
2024-09-16 13:50:00,101.35,101.53,101.33,101.49,35856.0,101.3165,101.4964,101.2965,101.4565,35856.0
2024-09-16 13:55:00,101.49,101.59,101.48,101.54,38325.0,101.4565,101.5564,101.4465,101.5064,38325.0
2024-09-16 14:00:00,101.54,101.54,101.4,101.41,31884.0,101.5064,101.5064,101.3665,101.3765,31884.0
2024-09-16 14:05:00,101.39,101.42,101.33,101.39,74986.0,101.3565,101.3865,101.2965,101.3565,74986.0
2024-09-16 14:10:00,101.4,101.55,101.38,101.41,41610.0,101.3665,101.5164,101.3465,101.3765,41610.0
2024-09-16 14:15:00,101.4,101.43,101.28,101.31,31337.0,101.3665,101.3965,101.2465,101.2765,31337.0
2024-09-16 14:20:00,101.31,101.48,101.27,101.41,155785.0,101.2765,101.4465,101.2365,101.3765,155785.0
2024-09-16 14:25:00,101.4,101.47,101.39,101.42,25215.0,101.3665,101.4365,101.3565,101.3865,25215.0
2024-09-16 14:30:00,101.43,101.48,101.38,101.45,27157.0,101.3965,101.4465,101.3465,101.4165,27157.0
2024-09-16 14:35:00,101.45,101.53,101.45,101.51,33008.0,101.4165,101.4964,101.4165,101.4765,33008.0
2024-09-16 14:40:00,101.52,101.57,101.45,101.48,18767.0,101.4865,101.5364,101.4165,101.4465,18767.0
2024-09-16 14:45:00,101.47,101.54,101.41,101.52,40649.0,101.4365,101.5064,101.3765,101.4865,40649.0
2024-09-16 14:50:00,101.52,101.53,101.36,101.41,22032.0,101.4865,101.4964,101.3265,101.3765,22032.0
2024-09-16 14:55:00,101.42,101.58,101.38,101.57,41913.0,101.3865,101.5464,101.3465,101.5364,41913.0
2024-09-16 15:00:00,101.56,101.57,101.25,101.26,46182.0,101.5264,101.5364,101.2165,101.2265,46182.0
2024-09-16 15:05:00,101.25,101.46,101.21,101.43,46957.0,101.2165,101.4265,101.1766,101.3965,46957.0
2024-09-16 15:10:00,101.43,101.45,101.22,101.24,51022.0,101.3965,101.4165,101.1865,101.2065,51022.0
2024-09-16 15:15:00,101.23,101.3,101.16,101.28,67698.0,101.1965,101.2665,101.1266,101.2465,67698.0
2024-09-16 15:20:00,101.28,101.29,101.15,101.28,58040.0,101.2465,101.2565,101.1166,101.2465,58040.0
2024-09-16 15:25:00,101.28,101.36,101.23,101.35,48054.0,101.2465,101.3265,101.1965,101.3165,48054.0
2024-09-16 15:30:00,101.34,101.43,101.28,101.28,69390.0,101.3065,101.3965,101.2465,101.2465,69390.0
2024-09-16 15:35:00,101.28,101.31,101.22,101.31,82680.0,101.2465,101.2765,101.1865,101.2765,82680.0
2024-09-16 15:40:00,101.32,101.34,101.26,101.3,77911.0,101.2865,101.3065,101.2265,101.2665,77911.0
2024-09-16 15:45:00,101.31,101.55,101.3,101.46,88872.0,101.2765,101.5164,101.2665,101.4265,88872.0
2024-09-16 15:50:00,101.47,101.51,101.31,101.34,181035.0,101.4365,101.4765,101.2765,101.3065,181035.0
2024-09-16 15:55:00,101.34,101.36,101.24,101.28,329645.0,101.3065,101.3265,101.2065,101.2465,329645.0
2024-09-17 09:30:00,101.42,101.92,101.41,101.66,262850.0,101.3865,101.8863,101.3765,101.6264,262850.0
2024-09-17 09:35:00,101.68,101.95,101.55,101.66,310357.0,101.6464,101.9163,101.5164,101.6264,310357.0
2024-09-17 09:40:00,101.67,101.67,101.44,101.65,81986.0,101.6364,101.6364,101.4065,101.6164,81986.0
2024-09-17 09:45:00,101.65,101.85,101.6,101.65,165804.0,101.6164,101.8163,101.5664,101.6164,165804.0
2024-09-17 09:50:00,101.69,101.76,101.44,101.52,96349.0,101.6564,101.7264,101.4065,101.4865,96349.0
2024-09-17 09:55:00,101.55,101.55,101.29,101.34,78238.0,101.5164,101.5164,101.2565,101.3065,78238.0
2024-09-17 10:00:00,101.33,101.74,101.31,101.66,189345.0,101.2965,101.7064,101.2765,101.6264,189345.0
2024-09-17 10:05:00,101.64,101.81,101.59,101.74,68235.0,101.6064,101.7764,101.5564,101.7064,68235.0
2024-09-17 10:10:00,101.74,101.84,101.62,101.83,144493.0,101.7064,101.8063,101.5864,101.7963,144493.0
2024-09-17 10:15:00,101.84,101.94,101.65,101.78,87591.0,101.8063,101.9063,101.6164,101.7464,87591.0
2024-09-17 10:20:00,101.79,101.87,101.69,101.86,115795.0,101.7564,101.8363,101.6564,101.8263,115795.0
2024-09-17 10:25:00,101.86,101.98,101.73,101.75,133157.0,101.8263,101.9463,101.6964,101.7164,133157.0
2024-09-17 10:30:00,101.76,101.81,101.6,101.64,97174.0,101.7264,101.7764,101.5664,101.6064,97174.0
2024-09-17 10:35:00,101.62,101.72,101.46,101.69,62429.0,101.5864,101.6864,101.4265,101.6564,62429.0
2024-09-17 10:40:00,101.7,101.78,101.63,101.71,75354.0,101.6664,101.7464,101.5964,101.6764,75354.0
2024-09-17 10:45:00,101.72,101.94,101.69,101.93,69094.0,101.6864,101.9063,101.6564,101.8963,69094.0
2024-09-17 10:50:00,101.95,101.98,101.72,101.73,64819.0,101.9163,101.9463,101.6864,101.6964,64819.0
2024-09-17 10:55:00,101.73,101.77,101.42,101.52,90698.0,101.6964,101.7364,101.3865,101.4865,90698.0
2024-09-17 11:00:00,101.52,101.75,101.48,101.67,54211.0,101.4865,101.7164,101.4465,101.6364,54211.0
2024-09-17 11:05:00,101.66,101.9,101.65,101.79,95726.0,101.6264,101.8663,101.6164,101.7564,95726.0
2024-09-17 11:10:00,101.76,101.79,101.7,101.79,44371.0,101.7264,101.7564,101.6664,101.7564,44371.0
2024-09-17 11:15:00,101.78,101.91,101.74,101.88,69939.0,101.7464,101.8763,101.7064,101.8463,69939.0
2024-09-17 11:20:00,101.88,102.02,101.74,102.02,60421.0,101.8463,101.9863,101.7064,101.9863,60421.0
2024-09-17 11:25:00,102.02,102.25,102.01,102.22,146697.0,101.9863,102.2162,101.9763,102.1862,146697.0
2024-09-17 11:30:00,102.22,102.43,102.19,102.26,142451.0,102.1862,102.3961,102.1562,102.2262,142451.0
2024-09-17 11:35:00,102.27,102.4,102.18,102.36,150822.0,102.2362,102.3662,102.1462,102.3262,150822.0
2024-09-17 11:40:00,102.37,102.45,102.26,102.29,140511.0,102.3362,102.4161,102.2262,102.2562,140511.0
2024-09-17 11:45:00,102.3,102.31,102.13,102.18,62575.0,102.2662,102.2762,102.0962,102.1462,62575.0
2024-09-17 11:50:00,102.18,102.23,102.12,102.13,67207.0,102.1462,102.1962,102.0863,102.0962,67207.0
2024-09-17 11:55:00,102.13,102.14,101.92,101.94,57007.0,102.0962,102.1062,101.8863,101.9063,57007.0
2024-09-17 12:00:00,101.93,101.93,101.8,101.83,28625.0,101.8963,101.8963,101.7664,101.7963,28625.0
2024-09-17 12:05:00,101.83,101.86,101.69,101.7,36025.0,101.7963,101.8263,101.6564,101.6664,36025.0
2024-09-17 12:10:00,101.69,101.81,101.66,101.69,110825.0,101.6564,101.7764,101.6264,101.6564,110825.0
2024-09-17 12:15:00,101.66,101.66,101.41,101.55,177481.0,101.6264,101.6264,101.3765,101.5164,177481.0
2024-09-17 12:20:00,101.55,101.59,101.2,101.26,169588.0,101.5164,101.5564,101.1666,101.2265,169588.0
2024-09-17 12:25:00,101.26,101.44,101.21,101.36,251561.0,101.2265,101.4065,101.1766,101.3265,251561.0
2024-09-17 12:30:00,101.35,101.42,101.21,101.31,69347.0,101.3165,101.3865,101.1766,101.2765,69347.0
2024-09-17 12:35:00,101.32,101.37,101.22,101.32,54323.0,101.2865,101.3365,101.1865,101.2865,54323.0
2024-09-17 12:40:00,101.35,101.35,101.1,101.21,66867.0,101.3165,101.3165,101.0666,101.1766,66867.0
2024-09-17 12:45:00,101.18,101.19,100.89,100.92,383659.0,101.1466,101.1566,100.8567,100.8866,383659.0
2024-09-17 12:50:00,100.91,100.96,100.75,100.92,135703.0,100.8767,100.9266,100.7167,100.8866,135703.0
2024-09-17 12:55:00,100.91,101.01,100.67,100.74,80939.0,100.8767,100.9766,100.6367,100.7067,80939.0
2024-09-17 13:00:00,100.71,100.91,100.71,100.74,49676.0,100.6767,100.8767,100.6767,100.7067,49676.0
2024-09-17 13:05:00,100.74,100.84,100.68,100.79,81306.0,100.7067,100.8067,100.6467,100.7567,81306.0
2024-09-17 13:10:00,100.77,100.78,100.57,100.76,41309.0,100.7367,100.7467,100.5368,100.7267,41309.0
2024-09-17 13:15:00,100.75,100.9,100.67,100.87,50772.0,100.7167,100.8667,100.6367,100.8367,50772.0
2024-09-17 13:20:00,100.87,101.18,100.87,101.09,167588.0,100.8367,101.1466,100.8367,101.0566,167588.0
2024-09-17 13:25:00,101.09,101.11,100.96,101.02,80807.0,101.0566,101.0766,100.9266,100.9866,80807.0
2024-09-17 13:30:00,101.01,101.08,100.85,100.85,50565.0,100.9766,101.0466,100.8167,100.8167,50565.0
2024-09-17 13:35:00,100.85,101.0,100.85,100.97,57984.0,100.8167,100.9666,100.8167,100.9366,57984.0
2024-09-17 13:40:00,100.95,100.95,100.61,100.62,67954.0,100.9166,100.9166,100.5768,100.5867,67954.0
2024-09-17 13:45:00,100.61,100.84,100.52,100.84,77489.0,100.5768,100.8067,100.4868,100.8067,77489.0
2024-09-17 13:50:00,100.84,100.98,100.84,100.96,51084.0,100.8067,100.9466,100.8067,100.9266,51084.0
2024-09-17 13:55:00,100.97,100.97,100.78,100.88,43840.0,100.9366,100.9366,100.7467,100.8467,43840.0
2024-09-17 14:00:00,100.87,101.13,100.85,101.1,66772.0,100.8367,101.0966,100.8167,101.0666,66772.0
2024-09-17 14:05:00,101.1,101.13,100.9,100.99,31392.0,101.0666,101.0966,100.8667,100.9566,31392.0
2024-09-17 14:10:00,100.97,100.98,100.8,100.8,27033.0,100.9366,100.9466,100.7667,100.7667,27033.0
2024-09-17 14:15:00,100.8,100.85,100.62,100.7,43999.0,100.7667,100.8167,100.5867,100.6667,43999.0
2024-09-17 14:20:00,100.69,100.83,100.68,100.81,52582.0,100.6567,100.7967,100.6467,100.7767,52582.0
2024-09-17 14:25:00,100.81,100.94,100.78,100.81,55292.0,100.7767,100.9066,100.7467,100.7767,55292.0
2024-09-17 14:30:00,100.8,100.87,100.71,100.83,108018.0,100.7667,100.8367,100.6767,100.7967,108018.0
2024-09-17 14:35:00,100.83,100.95,100.8,100.9,53909.0,100.7967,100.9166,100.7667,100.8667,53909.0
2024-09-17 14:40:00,100.89,101.0,100.89,100.98,29316.0,100.8567,100.9666,100.8567,100.9466,29316.0
2024-09-17 14:45:00,100.97,101.02,100.72,100.83,44501.0,100.9366,100.9866,100.6867,100.7967,44501.0
2024-09-17 14:50:00,100.82,100.82,100.67,100.78,54338.0,100.7867,100.7867,100.6367,100.7467,54338.0
2024-09-17 14:55:00,100.79,100.85,100.75,100.8,31542.0,100.7567,100.8167,100.7167,100.7667,31542.0
2024-09-17 15:00:00,100.79,100.99,100.68,100.69,37892.0,100.7567,100.9566,100.6467,100.6567,37892.0
2024-09-17 15:05:00,100.68,100.74,100.56,100.62,53291.0,100.6467,100.7067,100.5268,100.5867,53291.0
2024-09-17 15:10:00,100.6,100.72,100.56,100.71,53103.0,100.5668,100.6867,100.5268,100.6767,53103.0
2024-09-17 15:15:00,100.72,100.73,100.56,100.63,48110.0,100.6867,100.6967,100.5268,100.5967,48110.0
2024-09-17 15:20:00,100.62,100.63,100.38,100.44,93218.0,100.5867,100.5967,100.3468,100.4068,93218.0
2024-09-17 15:25:00,100.46,100.88,100.46,100.88,77941.0,100.4268,100.8467,100.4268,100.8467,77941.0
2024-09-17 15:30:00,100.87,100.87,100.71,100.75,73958.0,100.8367,100.8367,100.6767,100.7167,73958.0
2024-09-17 15:35:00,100.74,100.92,100.67,100.87,66051.0,100.7067,100.8866,100.6367,100.8367,66051.0
2024-09-17 15:40:00,100.87,100.9,100.7,100.72,160544.0,100.8367,100.8667,100.6667,100.6867,160544.0
2024-09-17 15:45:00,100.71,100.84,100.71,100.79,84076.0,100.6767,100.8067,100.6767,100.7567,84076.0
2024-09-17 15:50:00,100.78,100.97,100.73,100.96,169852.0,100.7467,100.9366,100.6967,100.9266,169852.0
2024-09-17 15:55:00,100.95,100.95,100.82,100.94,279940.0,100.9166,100.9166,100.7867,100.9066,279940.0
2024-09-18 09:30:00,101.01,101.32,100.68,101.01,231368.0,100.9766,101.2865,100.6467,100.9766,231368.0
2024-09-18 09:35:00,101.01,101.29,100.98,101.1,82120.0,100.9766,101.2565,100.9466,101.0666,82120.0
2024-09-18 09:40:00,101.08,101.21,101.02,101.11,53698.0,101.0466,101.1766,100.9866,101.0766,53698.0
2024-09-18 09:45:00,101.14,101.35,101.03,101.35,62233.0,101.1066,101.3165,100.9966,101.3165,62233.0
2024-09-18 09:50:00,101.33,101.5,101.25,101.37,70257.0,101.2965,101.4665,101.2165,101.3365,70257.0
2024-09-18 09:55:00,101.36,101.53,101.21,101.47,78547.0,101.3265,101.4964,101.1766,101.4365,78547.0
2024-09-18 10:00:00,101.46,101.46,101.09,101.11,63587.0,101.4265,101.4265,101.0566,101.0766,63587.0
2024-09-18 10:05:00,101.12,101.18,100.98,101.14,83384.0,101.0866,101.1466,100.9466,101.1066,83384.0
2024-09-18 10:10:00,101.14,101.25,100.85,100.89,57236.0,101.1066,101.2165,100.8167,100.8567,57236.0
2024-09-18 10:15:00,100.91,101.15,100.91,101.03,14297.0,100.8767,101.1166,100.8767,100.9966,14297.0
2024-09-18 10:20:00,101.03,101.14,101.01,101.12,20918.0,100.9966,101.1066,100.9766,101.0866,20918.0
2024-09-18 10:25:00,101.1,101.3,101.03,101.21,63934.0,101.0666,101.2665,100.9966,101.1766,63934.0
2024-09-18 10:30:00,101.21,101.21,100.98,101.06,33945.0,101.1766,101.1766,100.9466,101.0266,33945.0
2024-09-18 10:35:00,101.08,101.3,101.06,101.24,29734.0,101.0466,101.2665,101.0266,101.2065,29734.0
2024-09-18 10:40:00,101.25,101.43,101.21,101.38,23697.0,101.2165,101.3965,101.1766,101.3465,23697.0
2024-09-18 10:45:00,101.37,101.44,101.29,101.41,11534.0,101.3365,101.4065,101.2565,101.3765,11534.0
2024-09-18 10:50:00,101.41,101.43,101.3,101.43,10707.0,101.3765,101.3965,101.2665,101.3965,10707.0
2024-09-18 10:55:00,101.43,101.48,101.37,101.4,38108.0,101.3965,101.4465,101.3365,101.3665,38108.0
2024-09-18 11:00:00,101.41,101.46,101.29,101.3,22967.0,101.3765,101.4265,101.2565,101.2665,22967.0
2024-09-18 11:05:00,101.29,101.4,101.2,101.27,29852.0,101.2565,101.3665,101.1666,101.2365,29852.0
2024-09-18 11:10:00,101.24,101.24,101.01,101.02,42367.0,101.2065,101.2065,100.9766,100.9866,42367.0
2024-09-18 11:15:00,101.01,101.01,100.85,100.87,34159.0,100.9766,100.9766,100.8167,100.8367,34159.0
2024-09-18 11:20:00,100.89,100.91,100.7,100.73,25887.0,100.8567,100.8767,100.6667,100.6967,25887.0
2024-09-18 11:25:00,100.72,100.86,100.7,100.8,31663.0,100.6867,100.8267,100.6667,100.7667,31663.0
2024-09-18 11:30:00,100.79,100.79,100.63,100.68,28681.0,100.7567,100.7567,100.5967,100.6467,28681.0
2024-09-18 11:35:00,100.7,100.82,100.7,100.71,18557.0,100.6667,100.7867,100.6667,100.6767,18557.0
2024-09-18 11:40:00,100.69,100.71,100.58,100.65,15508.0,100.6567,100.6767,100.5468,100.6167,15508.0
2024-09-18 11:45:00,100.65,100.65,100.49,100.51,25829.0,100.6167,100.6167,100.4568,100.4768,25829.0
2024-09-18 11:50:00,100.51,100.62,100.51,100.57,20856.0,100.4768,100.5867,100.4768,100.5368,20856.0
2024-09-18 11:55:00,100.58,100.63,100.47,100.47,18604.0,100.5468,100.5967,100.4368,100.4368,18604.0
2024-09-18 12:00:00,100.46,100.53,100.34,100.34,19627.0,100.4268,100.4968,100.3068,100.3068,19627.0
2024-09-18 12:05:00,100.33,100.62,100.33,100.61,40811.0,100.2968,100.5867,100.2968,100.5768,40811.0
2024-09-18 12:10:00,100.62,100.69,100.58,100.64,17401.0,100.5867,100.6567,100.5468,100.6067,17401.0
2024-09-18 12:15:00,100.66,100.66,100.49,100.55,72432.0,100.6267,100.6267,100.4568,100.5168,72432.0
2024-09-18 12:20:00,100.54,100.62,100.47,100.47,15930.0,100.5068,100.5867,100.4368,100.4368,15930.0
2024-09-18 12:25:00,100.48,100.63,100.48,100.56,13888.0,100.4468,100.5967,100.4468,100.5268,13888.0
2024-09-18 12:30:00,100.56,100.56,100.47,100.54,8459.0,100.5268,100.5268,100.4368,100.5068,8459.0
2024-09-18 12:35:00,100.54,100.71,100.52,100.67,22541.0,100.5068,100.6767,100.4868,100.6367,22541.0
2024-09-18 12:40:00,100.66,100.66,100.54,100.62,9462.0,100.6267,100.6267,100.5068,100.5867,9462.0
2024-09-18 12:45:00,100.61,100.67,100.56,100.6,12556.0,100.5768,100.6367,100.5268,100.5668,12556.0
2024-09-18 12:50:00,100.63,100.67,100.59,100.67,5445.0,100.5967,100.6367,100.5568,100.6367,5445.0
2024-09-18 12:55:00,100.66,100.72,100.64,100.67,13848.0,100.6267,100.6867,100.6067,100.6367,13848.0
2024-09-18 13:00:00,100.66,100.69,100.54,100.55,18843.0,100.6267,100.6567,100.5068,100.5168,18843.0
2024-09-18 13:05:00,100.56,100.57,100.52,100.56,10674.0,100.5268,100.5368,100.4868,100.5268,10674.0
2024-09-18 13:10:00,100.58,100.61,100.54,100.59,20991.0,100.5468,100.5768,100.5068,100.5568,20991.0
2024-09-18 13:15:00,100.59,100.59,100.48,100.51,54332.0,100.5568,100.5568,100.4468,100.4768,54332.0
2024-09-18 13:20:00,100.53,100.53,100.45,100.52,16371.0,100.4968,100.4968,100.4168,100.4868,16371.0
2024-09-18 13:25:00,100.52,100.61,100.52,100.56,25923.0,100.4868,100.5768,100.4868,100.5268,25923.0
2024-09-18 13:30:00,100.58,100.7,100.55,100.66,31171.0,100.5468,100.6667,100.5168,100.6267,31171.0
2024-09-18 13:35:00,100.68,100.76,100.51,100.61,37765.0,100.6467,100.7267,100.4768,100.5768,37765.0
2024-09-18 13:40:00,100.61,100.65,100.56,100.63,18270.0,100.5768,100.6167,100.5268,100.5967,18270.0
2024-09-18 13:45:00,100.67,100.67,100.55,100.57,11371.0,100.6367,100.6367,100.5168,100.5368,11371.0
2024-09-18 13:50:00,100.57,100.69,100.56,100.65,18972.0,100.5368,100.6567,100.5268,100.6167,18972.0
2024-09-18 13:55:00,100.65,100.75,100.63,100.68,19191.0,100.6167,100.7167,100.5967,100.6467,19191.0
2024-09-18 14:00:00,100.54,102.74,100.54,102.32,1011747.0,100.5068,102.706,100.5068,102.2862,1011747.0
2024-09-18 14:05:00,102.3,102.46,101.54,101.66,506779.0,102.2662,102.4261,101.5064,101.6264,506779.0
2024-09-18 14:10:00,101.67,101.84,101.23,101.62,388380.0,101.6364,101.8063,101.1965,101.5864,388380.0
2024-09-18 14:15:00,101.61,102.13,101.61,102.09,215599.0,101.5764,102.0962,101.5764,102.0563,215599.0
2024-09-18 14:20:00,102.06,102.27,101.86,102.16,266717.0,102.0263,102.2362,101.8263,102.1262,266717.0
2024-09-18 14:25:00,102.17,102.47,101.98,102.44,160159.0,102.1362,102.4361,101.9463,102.4061,160159.0
2024-09-18 14:30:00,102.46,102.84,102.4,102.83,280824.0,102.4261,102.806,102.3662,102.796,280824.0
2024-09-18 14:35:00,102.84,102.97,102.26,102.79,422719.0,102.806,102.936,102.2262,102.756,422719.0
2024-09-18 14:40:00,102.79,102.89,101.86,101.93,542520.0,102.756,102.856,101.8263,101.8963,542520.0
2024-09-18 14:45:00,101.9,102.44,101.85,102.31,329337.0,101.8663,102.4061,101.8163,102.2762,329337.0
2024-09-18 14:50:00,102.29,102.79,102.18,102.61,243954.0,102.2562,102.756,102.1462,102.5761,243954.0
2024-09-18 14:55:00,102.61,102.83,102.09,102.14,269333.0,102.5761,102.796,102.0563,102.1062,269333.0
2024-09-18 15:00:00,102.13,102.15,101.61,101.97,403979.0,102.0962,102.1162,101.5764,101.9363,403979.0
2024-09-18 15:05:00,101.97,101.97,101.43,101.53,205427.0,101.9363,101.9363,101.3965,101.4964,205427.0
2024-09-18 15:10:00,101.51,102.24,101.45,102.1,198107.0,101.4765,102.2062,101.4165,102.0663,198107.0
2024-09-18 15:15:00,102.07,102.08,101.74,101.87,73043.0,102.0363,102.0463,101.7064,101.8363,73043.0
2024-09-18 15:20:00,101.82,101.84,101.1,101.52,212796.0,101.7864,101.8063,101.0666,101.4865,212796.0
2024-09-18 15:25:00,101.55,102.1,101.53,101.73,147685.0,101.5164,102.0663,101.4964,101.6964,147685.0
2024-09-18 15:30:00,101.78,101.95,101.36,101.39,172522.0,101.7464,101.9163,101.3265,101.3565,172522.0
2024-09-18 15:35:00,101.38,101.51,101.16,101.33,144828.0,101.3465,101.4765,101.1266,101.2965,144828.0
2024-09-18 15:40:00,101.34,101.39,101.06,101.06,169538.0,101.3065,101.3565,101.0266,101.0266,169538.0
2024-09-18 15:45:00,101.06,101.06,100.79,100.83,322206.0,101.0266,101.0266,100.7567,100.7967,322206.0
2024-09-18 15:50:00,100.81,101.1,100.81,100.94,312628.0,100.7767,101.0666,100.7767,100.9066,312628.0
2024-09-18 15:55:00,100.92,100.98,100.7,100.83,396279.0,100.8866,100.9466,100.6667,100.7967,396279.0
2024-09-19 09:30:00,102.69,103.03,102.24,102.24,662123.0,102.6561,102.996,102.2062,102.2062,662123.0
2024-09-19 09:35:00,102.25,102.32,102.01,102.05,213971.0,102.2162,102.2862,101.9763,102.0163,213971.0
2024-09-19 09:40:00,102.05,102.21,101.85,101.97,234551.0,102.0163,102.1762,101.8163,101.9363,234551.0
2024-09-19 09:45:00,101.99,102.27,101.99,102.13,136166.0,101.9563,102.2362,101.9563,102.0962,136166.0
2024-09-19 09:50:00,102.13,102.17,101.86,102.16,135339.0,102.0962,102.1362,101.8263,102.1262,135339.0
2024-09-19 09:55:00,102.17,102.57,102.11,102.56,176031.0,102.1362,102.5361,102.0763,102.5261,176031.0
2024-09-19 10:00:00,102.57,102.87,102.56,102.76,251886.0,102.5361,102.836,102.5261,102.726,251886.0
2024-09-19 10:05:00,102.78,102.84,102.6,102.62,137691.0,102.746,102.806,102.5661,102.5861,137691.0
2024-09-19 10:10:00,102.66,103.24,102.63,103.05,359033.0,102.6261,103.2059,102.5961,103.0159,359033.0
2024-09-19 10:15:00,103.05,103.31,102.92,103.29,199954.0,103.0159,103.2759,102.886,103.2559,199954.0
2024-09-19 10:20:00,103.3,103.31,103.0,103.03,275823.0,103.2659,103.2759,102.966,102.996,275823.0
2024-09-19 10:25:00,103.02,103.14,102.9,103.08,105597.0,102.986,103.1059,102.866,103.0459,105597.0
2024-09-19 10:30:00,103.07,103.4,103.05,103.4,405160.0,103.0359,103.3658,103.0159,103.3658,405160.0
2024-09-19 10:35:00,103.4,103.48,103.24,103.41,243670.0,103.3658,103.4458,103.2059,103.3758,243670.0
2024-09-19 10:40:00,103.41,103.52,103.11,103.14,253923.0,103.3758,103.4858,103.0759,103.1059,253923.0
2024-09-19 10:45:00,103.13,103.19,102.83,102.95,202134.0,103.0959,103.1559,102.796,102.916,202134.0
2024-09-19 10:50:00,102.95,103.0,102.74,102.77,149324.0,102.916,102.966,102.706,102.736,149324.0
2024-09-19 10:55:00,102.76,102.82,102.54,102.59,109911.0,102.726,102.786,102.5061,102.5561,109911.0
2024-09-19 11:00:00,102.59,102.93,102.55,102.92,117181.0,102.5561,102.896,102.5161,102.886,117181.0
2024-09-19 11:05:00,102.92,102.92,102.64,102.72,116586.0,102.886,102.886,102.6061,102.6861,116586.0
2024-09-19 11:10:00,102.73,102.87,102.72,102.72,56462.0,102.6961,102.836,102.6861,102.6861,56462.0
2024-09-19 11:15:00,102.72,103.06,102.72,103.04,148689.0,102.6861,103.0259,102.6861,103.0059,148689.0
2024-09-19 11:20:00,103.04,103.15,103.01,103.12,112599.0,103.0059,103.1159,102.976,103.0859,112599.0
2024-09-19 11:25:00,103.12,103.3,103.07,103.23,159062.0,103.0859,103.2659,103.0359,103.1959,159062.0
2024-09-19 11:30:00,103.25,103.31,103.14,103.29,75424.0,103.2159,103.2759,103.1059,103.2559,75424.0
2024-09-19 11:35:00,103.3,103.37,103.25,103.31,68624.0,103.2659,103.3358,103.2159,103.2759,68624.0
2024-09-19 11:40:00,103.31,103.39,103.26,103.34,92950.0,103.2759,103.3558,103.2259,103.3058,92950.0
2024-09-19 11:45:00,103.34,103.4,103.25,103.4,74219.0,103.3058,103.3658,103.2159,103.3658,74219.0
2024-09-19 11:50:00,103.39,103.41,103.26,103.39,94680.0,103.3558,103.3758,103.2259,103.3558,94680.0
2024-09-19 11:55:00,103.4,103.45,103.21,103.31,100792.0,103.3658,103.4158,103.1759,103.2759,100792.0
2024-09-19 12:00:00,103.31,103.48,103.31,103.35,99771.0,103.2759,103.4458,103.2759,103.3158,99771.0
2024-09-19 12:05:00,103.34,103.48,103.27,103.47,79000.0,103.3058,103.4458,103.2359,103.4358,79000.0
2024-09-19 12:10:00,103.47,103.49,103.24,103.37,77239.0,103.4358,103.4558,103.2059,103.3358,77239.0
2024-09-19 12:15:00,103.37,103.42,103.3,103.38,46147.0,103.3358,103.3858,103.2659,103.3458,46147.0
2024-09-19 12:20:00,103.37,103.39,103.3,103.32,51604.0,103.3358,103.3558,103.2659,103.2859,51604.0
2024-09-19 12:25:00,103.32,103.4,103.07,103.12,94271.0,103.2859,103.3658,103.0359,103.0859,94271.0
2024-09-19 12:30:00,103.1,103.14,102.9,102.94,52863.0,103.0659,103.1059,102.866,102.906,52863.0
2024-09-19 12:35:00,102.93,103.0,102.89,102.99,79713.0,102.896,102.966,102.856,102.956,79713.0
2024-09-19 12:40:00,102.99,103.0,102.8,103.0,183967.0,102.956,102.966,102.766,102.966,183967.0
2024-09-19 12:45:00,103.0,103.14,103.0,103.08,93558.0,102.966,103.1059,102.966,103.0459,93558.0
2024-09-19 12:50:00,103.09,103.13,103.03,103.04,64743.0,103.0559,103.0959,102.996,103.0059,64743.0
2024-09-19 12:55:00,103.04,103.06,102.92,103.05,223155.0,103.0059,103.0259,102.886,103.0159,223155.0
2024-09-19 13:00:00,103.06,103.07,102.95,102.96,44929.0,103.0259,103.0359,102.916,102.926,44929.0
2024-09-19 13:05:00,102.95,102.95,102.81,102.88,125150.0,102.916,102.916,102.776,102.846,125150.0
2024-09-19 13:10:00,102.87,103.01,102.81,102.98,101739.0,102.836,102.976,102.776,102.946,101739.0
2024-09-19 13:15:00,102.97,103.16,102.95,103.14,218439.0,102.936,103.1259,102.916,103.1059,218439.0
2024-09-19 13:20:00,103.15,103.18,102.96,103.06,92213.0,103.1159,103.1459,102.926,103.0259,92213.0
2024-09-19 13:25:00,103.07,103.12,102.91,102.93,87674.0,103.0359,103.0859,102.876,102.896,87674.0
2024-09-19 13:30:00,102.93,102.94,102.77,102.89,152945.0,102.896,102.906,102.736,102.856,152945.0
2024-09-19 13:35:00,102.9,103.08,102.86,103.0,155334.0,102.866,103.0459,102.826,102.966,155334.0
2024-09-19 13:40:00,103.0,103.0,102.86,102.92,38385.0,102.966,102.966,102.826,102.886,38385.0
2024-09-19 13:45:00,102.92,103.02,102.9,103.0,34658.0,102.886,102.986,102.866,102.966,34658.0
2024-09-19 13:50:00,102.99,103.04,102.9,102.96,50707.0,102.956,103.0059,102.866,102.926,50707.0
2024-09-19 13:55:00,102.96,103.01,102.9,102.94,30817.0,102.926,102.976,102.866,102.906,30817.0
2024-09-19 14:00:00,102.94,103.14,102.93,103.14,103609.0,102.906,103.1059,102.896,103.1059,103609.0
2024-09-19 14:05:00,103.12,103.18,103.08,103.08,71437.0,103.0859,103.1459,103.0459,103.0459,71437.0
2024-09-19 14:10:00,103.07,103.13,103.01,103.03,71960.0,103.0359,103.0959,102.976,102.996,71960.0
2024-09-19 14:15:00,103.03,103.03,102.6,102.73,114757.0,102.996,102.996,102.5661,102.6961,114757.0
2024-09-19 14:20:00,102.73,102.9,102.68,102.84,63072.0,102.6961,102.866,102.6461,102.806,63072.0
2024-09-19 14:25:00,102.81,102.93,102.71,102.93,36607.0,102.776,102.896,102.6761,102.896,36607.0
2024-09-19 14:30:00,102.93,102.97,102.84,102.88,23797.0,102.896,102.936,102.806,102.846,23797.0
2024-09-19 14:35:00,102.87,103.01,102.82,102.99,27626.0,102.836,102.976,102.786,102.956,27626.0
2024-09-19 14:40:00,102.98,103.01,102.93,103.0,32622.0,102.946,102.976,102.896,102.966,32622.0
2024-09-19 14:45:00,103.0,103.04,102.9,102.92,118556.0,102.966,103.0059,102.866,102.886,118556.0
2024-09-19 14:50:00,102.92,102.94,102.75,102.94,45323.0,102.886,102.906,102.716,102.906,45323.0
2024-09-19 14:55:00,102.93,102.97,102.83,102.86,75702.0,102.896,102.936,102.796,102.826,75702.0
2024-09-19 15:00:00,102.86,102.87,102.65,102.8,47733.0,102.826,102.836,102.6161,102.766,47733.0
2024-09-19 15:05:00,102.79,102.83,102.67,102.76,37378.0,102.756,102.796,102.6361,102.726,37378.0
2024-09-19 15:10:00,102.76,102.81,102.54,102.54,60073.0,102.726,102.776,102.5061,102.5061,60073.0
2024-09-19 15:15:00,102.53,102.58,102.33,102.34,127129.0,102.4961,102.5461,102.2962,102.3062,127129.0
2024-09-19 15:20:00,102.35,102.46,102.24,102.43,121676.0,102.3162,102.4261,102.2062,102.3961,121676.0
2024-09-19 15:25:00,102.43,102.43,102.21,102.37,93927.0,102.3961,102.3961,102.1762,102.3362,93927.0
2024-09-19 15:30:00,102.38,102.39,102.25,102.25,123999.0,102.3462,102.3562,102.2162,102.2162,123999.0
2024-09-19 15:35:00,102.26,102.46,102.26,102.44,195181.0,102.2262,102.4261,102.2262,102.4061,195181.0
2024-09-19 15:40:00,102.45,102.46,102.21,102.25,157904.0,102.4161,102.4261,102.1762,102.2162,157904.0
2024-09-19 15:45:00,102.24,102.46,102.23,102.41,125844.0,102.2062,102.4261,102.1962,102.3762,125844.0
2024-09-19 15:50:00,102.41,102.43,102.16,102.31,342019.0,102.3762,102.3961,102.1262,102.2762,342019.0
2024-09-19 15:55:00,102.3,102.51,102.22,102.44,436964.0,102.2662,102.4761,102.1862,102.4061,436964.0
2024-09-20 09:30:00,102.13,102.36,101.77,101.99,311706.0,102.0962,102.3262,101.7364,101.9563,311706.0
2024-09-20 09:35:00,102.0,102.1,101.71,102.01,212359.0,101.9663,102.0663,101.6764,101.9763,212359.0
2024-09-20 09:40:00,102.0,102.06,101.77,101.83,194742.0,101.9663,102.0263,101.7364,101.7963,194742.0
2024-09-20 09:45:00,101.82,101.86,101.48,101.49,78396.0,101.7864,101.8263,101.4465,101.4565,78396.0
2024-09-20 09:50:00,101.5,101.79,101.49,101.61,126879.0,101.4665,101.7564,101.4565,101.5764,126879.0
2024-09-20 09:55:00,101.63,101.85,101.57,101.85,132311.0,101.5964,101.8163,101.5364,101.8163,132311.0
2024-09-20 10:00:00,101.86,101.92,101.52,101.53,279024.0,101.8263,101.8863,101.4865,101.4964,279024.0
2024-09-20 10:05:00,101.54,101.74,101.51,101.51,74408.0,101.5064,101.7064,101.4765,101.4765,74408.0
2024-09-20 10:10:00,101.52,101.58,101.28,101.41,101961.0,101.4865,101.5464,101.2465,101.3765,101961.0
2024-09-20 10:15:00,101.4,101.69,101.37,101.64,108916.0,101.3665,101.6564,101.3365,101.6064,108916.0
2024-09-20 10:20:00,101.63,101.84,101.55,101.8,131284.0,101.5964,101.8063,101.5164,101.7664,131284.0
2024-09-20 10:25:00,101.81,101.98,101.79,101.95,114602.0,101.7764,101.9463,101.7564,101.9163,114602.0
2024-09-20 10:30:00,101.95,101.96,101.71,101.8,93059.0,101.9163,101.9263,101.6764,101.7664,93059.0
2024-09-20 10:35:00,101.82,101.9,101.72,101.83,33656.0,101.7864,101.8663,101.6864,101.7963,33656.0
2024-09-20 10:40:00,101.83,101.85,101.73,101.82,22988.0,101.7963,101.8163,101.6964,101.7864,22988.0
2024-09-20 10:45:00,101.82,101.84,101.63,101.67,38772.0,101.7864,101.8063,101.5964,101.6364,38772.0
2024-09-20 10:50:00,101.68,101.8,101.68,101.74,69059.0,101.6464,101.7664,101.6464,101.7064,69059.0
2024-09-20 10:55:00,101.75,101.82,101.64,101.67,42212.0,101.7164,101.7864,101.6064,101.6364,42212.0
2024-09-20 11:00:00,101.64,101.66,101.43,101.51,95887.0,101.6064,101.6264,101.3965,101.4765,95887.0
2024-09-20 11:05:00,101.5,101.56,101.42,101.43,31571.0,101.4665,101.5264,101.3865,101.3965,31571.0
2024-09-20 11:10:00,101.42,101.45,101.32,101.42,71886.0,101.3865,101.4165,101.2865,101.3865,71886.0
2024-09-20 11:15:00,101.42,101.43,101.19,101.34,94666.0,101.3865,101.3965,101.1566,101.3065,94666.0
2024-09-20 11:20:00,101.34,101.38,101.15,101.22,62486.0,101.3065,101.3465,101.1166,101.1865,62486.0
2024-09-20 11:25:00,101.21,101.35,101.19,101.31,80644.0,101.1766,101.3165,101.1566,101.2765,80644.0
2024-09-20 11:30:00,101.3,101.3,100.99,101.22,105449.0,101.2665,101.2665,100.9566,101.1865,105449.0
2024-09-20 11:35:00,101.22,101.43,101.22,101.4,164229.0,101.1865,101.3965,101.1865,101.3665,164229.0
2024-09-20 11:40:00,101.41,101.48,101.33,101.43,160390.0,101.3765,101.4465,101.2965,101.3965,160390.0
2024-09-20 11:45:00,101.45,101.53,101.36,101.42,68344.0,101.4165,101.4964,101.3265,101.3865,68344.0
2024-09-20 11:50:00,101.42,101.44,101.26,101.31,50027.0,101.3865,101.4065,101.2265,101.2765,50027.0
2024-09-20 11:55:00,101.32,101.43,101.32,101.34,29530.0,101.2865,101.3965,101.2865,101.3065,29530.0
2024-09-20 12:00:00,101.34,101.41,101.3,101.39,42792.0,101.3065,101.3765,101.2665,101.3565,42792.0
2024-09-20 12:05:00,101.37,101.48,101.3,101.44,35932.0,101.3365,101.4465,101.2665,101.4065,35932.0
2024-09-20 12:10:00,101.44,101.46,101.29,101.35,29443.0,101.4065,101.4265,101.2565,101.3165,29443.0
2024-09-20 12:15:00,101.35,101.4,101.28,101.34,37106.0,101.3165,101.3665,101.2465,101.3065,37106.0
2024-09-20 12:20:00,101.33,101.51,101.3,101.5,38532.0,101.2965,101.4765,101.2665,101.4665,38532.0
2024-09-20 12:25:00,101.51,101.51,101.37,101.41,23589.0,101.4765,101.4765,101.3365,101.3765,23589.0
2024-09-20 12:30:00,101.39,101.4,101.29,101.3,47395.0,101.3565,101.3665,101.2565,101.2665,47395.0
2024-09-20 12:35:00,101.32,101.34,101.23,101.34,49413.0,101.2865,101.3065,101.1965,101.3065,49413.0
2024-09-20 12:40:00,101.36,101.37,101.25,101.26,39753.0,101.3265,101.3365,101.2165,101.2265,39753.0
2024-09-20 12:45:00,101.26,101.41,101.22,101.4,40017.0,101.2265,101.3765,101.1865,101.3665,40017.0
2024-09-20 12:50:00,101.41,101.43,101.37,101.38,93101.0,101.3765,101.3965,101.3365,101.3465,93101.0
2024-09-20 12:55:00,101.36,101.44,101.34,101.36,29958.0,101.3265,101.4065,101.3065,101.3265,29958.0
2024-09-20 13:00:00,101.36,101.4,101.25,101.25,47060.0,101.3265,101.3665,101.2165,101.2165,47060.0
2024-09-20 13:05:00,101.25,101.52,101.24,101.51,35981.0,101.2165,101.4865,101.2065,101.4765,35981.0
2024-09-20 13:10:00,101.52,101.62,101.45,101.59,25392.0,101.4865,101.5864,101.4165,101.5564,25392.0
2024-09-20 13:15:00,101.6,101.73,101.56,101.73,94222.0,101.5664,101.6964,101.5264,101.6964,94222.0
2024-09-20 13:20:00,101.72,101.73,101.51,101.56,32741.0,101.6864,101.6964,101.4765,101.5264,32741.0
2024-09-20 13:25:00,101.57,101.6,101.45,101.45,22867.0,101.5364,101.5664,101.4165,101.4165,22867.0
2024-09-20 13:30:00,101.44,101.63,101.43,101.59,95528.0,101.4065,101.5964,101.3965,101.5564,95528.0
2024-09-20 13:35:00,101.6,101.71,101.59,101.68,24394.0,101.5664,101.6764,101.5564,101.6464,24394.0
2024-09-20 13:40:00,101.7,101.76,101.66,101.7,18390.0,101.6664,101.7264,101.6264,101.6664,18390.0
2024-09-20 13:45:00,101.68,101.74,101.51,101.62,63123.0,101.6464,101.7064,101.4765,101.5864,63123.0
2024-09-20 13:50:00,101.61,101.61,101.52,101.54,54605.0,101.5764,101.5764,101.4865,101.5064,54605.0
2024-09-20 13:55:00,101.54,101.56,101.45,101.54,55177.0,101.5064,101.5264,101.4165,101.5064,55177.0
2024-09-20 14:00:00,101.53,101.53,101.35,101.43,44816.0,101.4964,101.4964,101.3165,101.3965,44816.0
2024-09-20 14:05:00,101.44,101.47,101.36,101.41,55804.0,101.4065,101.4365,101.3265,101.3765,55804.0
2024-09-20 14:10:00,101.38,101.55,101.31,101.54,43821.0,101.3465,101.5164,101.2765,101.5064,43821.0
2024-09-20 14:15:00,101.55,101.56,101.51,101.53,23997.0,101.5164,101.5264,101.4765,101.4964,23997.0
2024-09-20 14:20:00,101.52,101.53,101.45,101.47,14959.0,101.4865,101.4964,101.4165,101.4365,14959.0
2024-09-20 14:25:00,101.45,101.54,101.4,101.41,36610.0,101.4165,101.5064,101.3665,101.3765,36610.0
2024-09-20 14:30:00,101.41,101.46,101.39,101.43,25279.0,101.3765,101.4265,101.3565,101.3965,25279.0
2024-09-20 14:35:00,101.43,101.61,101.42,101.6,29859.0,101.3965,101.5764,101.3865,101.5664,29859.0
2024-09-20 14:40:00,101.59,101.74,101.56,101.7,20251.0,101.5564,101.7064,101.5264,101.6664,20251.0
2024-09-20 14:45:00,101.72,101.87,101.71,101.82,38629.0,101.6864,101.8363,101.6764,101.7864,38629.0
2024-09-20 14:50:00,101.81,101.85,101.74,101.77,75670.0,101.7764,101.8163,101.7064,101.7364,75670.0
2024-09-20 14:55:00,101.78,101.78,101.65,101.75,59754.0,101.7464,101.7464,101.6164,101.7164,59754.0
2024-09-20 15:00:00,101.74,101.74,101.62,101.63,54046.0,101.7064,101.7064,101.5864,101.5964,54046.0
2024-09-20 15:05:00,101.63,101.65,101.5,101.59,44841.0,101.5964,101.6164,101.4665,101.5564,44841.0
2024-09-20 15:10:00,101.59,101.63,101.56,101.61,42422.0,101.5564,101.5964,101.5264,101.5764,42422.0
2024-09-20 15:15:00,101.6,101.6,101.5,101.54,32602.0,101.5664,101.5664,101.4665,101.5064,32602.0
2024-09-20 15:20:00,101.54,101.72,101.54,101.59,45997.0,101.5064,101.6864,101.5064,101.5564,45997.0
2024-09-20 15:25:00,101.59,101.74,101.58,101.69,58915.0,101.5564,101.7064,101.5464,101.6564,58915.0
2024-09-20 15:30:00,101.71,101.73,101.61,101.63,53909.0,101.6764,101.6964,101.5764,101.5964,53909.0
2024-09-20 15:35:00,101.62,101.81,101.57,101.75,88635.0,101.5864,101.7764,101.5364,101.7164,88635.0
2024-09-20 15:40:00,101.75,101.75,101.68,101.73,77529.0,101.7164,101.7164,101.6464,101.6964,77529.0
2024-09-20 15:45:00,101.72,101.72,101.53,101.61,93699.0,101.6864,101.6864,101.4964,101.5764,93699.0
2024-09-20 15:50:00,101.61,101.68,101.54,101.56,200600.0,101.5764,101.6464,101.5064,101.5264,200600.0
2024-09-20 15:55:00,101.57,101.62,101.5,101.58,406603.0,101.5364,101.5864,101.4665,101.5464,406603.0
2024-09-23 09:30:00,101.97,102.13,101.14,101.48,308290.0,101.952,102.1119,101.1221,101.462,308290.0
2024-09-23 09:35:00,101.45,101.53,100.99,101.03,164662.0,101.432,101.512,100.9721,101.0121,164662.0
2024-09-23 09:40:00,101.01,101.34,100.9,101.11,252060.0,100.9921,101.3221,100.8821,101.0921,252060.0
2024-09-23 09:45:00,101.1,101.38,100.92,100.98,218327.0,101.0821,101.3621,100.9021,100.9621,218327.0
2024-09-23 09:50:00,100.99,101.14,100.87,101.03,65339.0,100.9721,101.1221,100.8521,101.0121,65339.0
2024-09-23 09:55:00,101.03,101.09,100.96,101.06,71890.0,101.0121,101.0721,100.9421,101.0421,71890.0
2024-09-23 10:00:00,101.06,101.35,101.03,101.21,154018.0,101.0421,101.3321,101.0121,101.1921,154018.0
2024-09-23 10:05:00,101.19,101.38,101.17,101.36,71505.0,101.1721,101.3621,101.1521,101.3421,71505.0
2024-09-23 10:10:00,101.37,101.42,101.2,101.2,63826.0,101.3521,101.402,101.1821,101.1821,63826.0
2024-09-23 10:15:00,101.18,101.29,101.09,101.11,48905.0,101.1621,101.2721,101.0721,101.0921,48905.0
2024-09-23 10:20:00,101.11,101.26,101.0,101.01,111075.0,101.0921,101.2421,100.9821,100.9921,111075.0
2024-09-23 10:25:00,101.01,101.04,100.76,100.83,77260.0,100.9921,101.0221,100.7422,100.8122,77260.0
2024-09-23 10:30:00,100.83,100.92,100.76,100.8,84731.0,100.8122,100.9021,100.7422,100.7822,84731.0
2024-09-23 10:35:00,100.8,100.81,100.42,100.43,185421.0,100.7822,100.7922,100.4022,100.4122,185421.0
2024-09-23 10:40:00,100.43,100.69,100.42,100.65,94722.0,100.4122,100.6722,100.4022,100.6322,94722.0
2024-09-23 10:45:00,100.65,100.66,100.35,100.36,67208.0,100.6322,100.6422,100.3322,100.3422,67208.0
2024-09-23 10:50:00,100.37,100.5,100.35,100.46,67798.0,100.3522,100.4822,100.3322,100.4422,67798.0
2024-09-23 10:55:00,100.46,100.46,100.3,100.3,119627.0,100.4422,100.4422,100.2822,100.2822,119627.0
2024-09-23 11:00:00,100.31,100.32,100.05,100.16,111766.0,100.2922,100.3022,100.0323,100.1423,111766.0
2024-09-23 11:05:00,100.14,100.14,99.96,99.99,99336.0,100.1223,100.1223,99.9423,99.9723,99336.0
2024-09-23 11:10:00,100.0,100.21,99.97,100.12,94375.0,99.9823,100.1923,99.9523,100.1023,94375.0
2024-09-23 11:15:00,100.09,100.16,99.98,100.13,59685.0,100.0723,100.1423,99.9623,100.1123,59685.0
2024-09-23 11:20:00,100.11,100.25,100.08,100.19,70255.0,100.0923,100.2323,100.0623,100.1723,70255.0
2024-09-23 11:25:00,100.2,100.28,100.0,100.01,40294.0,100.1823,100.2623,99.9823,99.9923,40294.0
2024-09-23 11:30:00,100.01,100.08,99.96,100.01,68375.0,99.9923,100.0623,99.9423,99.9923,68375.0
2024-09-23 11:35:00,100.02,100.23,99.97,100.23,67792.0,100.0023,100.2123,99.9523,100.2123,67792.0
2024-09-23 11:40:00,100.24,100.26,100.09,100.1,25450.0,100.2223,100.2423,100.0723,100.0823,25450.0
2024-09-23 11:45:00,100.13,100.27,100.13,100.23,29623.0,100.1123,100.2523,100.1123,100.2123,29623.0
2024-09-23 11:50:00,100.23,100.38,100.18,100.35,62815.0,100.2123,100.3622,100.1623,100.3322,62815.0
2024-09-23 11:55:00,100.36,100.39,100.28,100.31,53598.0,100.3422,100.3722,100.2623,100.2922,53598.0
2024-09-23 12:00:00,100.31,100.31,100.17,100.19,51148.0,100.2922,100.2922,100.1523,100.1723,51148.0
2024-09-23 12:05:00,100.22,100.34,100.2,100.31,46347.0,100.2023,100.3222,100.1823,100.2922,46347.0
2024-09-23 12:10:00,100.31,100.34,100.16,100.19,24160.0,100.2922,100.3222,100.1423,100.1723,24160.0
2024-09-23 12:15:00,100.18,100.19,99.97,100.0,104922.0,100.1623,100.1723,99.9523,99.9823,104922.0
2024-09-23 12:20:00,100.0,100.03,99.88,100.03,36410.0,99.9823,100.0123,99.8623,100.0123,36410.0
2024-09-23 12:25:00,100.03,100.04,99.8,99.81,45237.0,100.0123,100.0223,99.7823,99.7923,45237.0
2024-09-23 12:30:00,99.8,99.8,99.5,99.78,132088.0,99.7823,99.7823,99.4824,99.7623,132088.0
2024-09-23 12:35:00,99.78,99.89,99.74,99.75,29574.0,99.7623,99.8723,99.7223,99.7323,29574.0
2024-09-23 12:40:00,99.75,99.78,99.55,99.56,49294.0,99.7323,99.7623,99.5324,99.5424,49294.0
2024-09-23 12:45:00,99.56,99.73,99.54,99.73,67635.0,99.5424,99.7123,99.5224,99.7123,67635.0
2024-09-23 12:50:00,99.74,99.76,99.6,99.66,58491.0,99.7223,99.7423,99.5824,99.6424,58491.0
2024-09-23 12:55:00,99.66,99.66,99.55,99.57,51900.0,99.6424,99.6424,99.5324,99.5524,51900.0
2024-09-23 13:00:00,99.57,99.63,99.47,99.49,48325.0,99.5524,99.6124,99.4524,99.4724,48325.0
2024-09-23 13:05:00,99.49,99.49,99.37,99.48,69094.0,99.4724,99.4724,99.3524,99.4624,69094.0
2024-09-23 13:10:00,99.47,99.49,99.39,99.43,39076.0,99.4524,99.4724,99.3724,99.4124,39076.0
2024-09-23 13:15:00,99.43,99.63,99.37,99.55,136314.0,99.4124,99.6124,99.3524,99.5324,136314.0
2024-09-23 13:20:00,99.56,99.63,99.47,99.59,44705.0,99.5424,99.6124,99.4524,99.5724,44705.0
2024-09-23 13:25:00,99.6,99.78,99.55,99.77,99857.0,99.5824,99.7623,99.5324,99.7523,99857.0
2024-09-23 13:30:00,99.77,99.86,99.73,99.84,39368.0,99.7523,99.8423,99.7123,99.8223,39368.0
2024-09-23 13:35:00,99.85,99.88,99.73,99.76,31357.0,99.8323,99.8623,99.7123,99.7423,31357.0
2024-09-23 13:40:00,99.76,99.79,99.73,99.75,27905.0,99.7423,99.7723,99.7123,99.7323,27905.0
2024-09-23 13:45:00,99.75,99.78,99.62,99.63,35543.0,99.7323,99.7623,99.6024,99.6124,35543.0
2024-09-23 13:50:00,99.64,99.75,99.63,99.73,18243.0,99.6224,99.7323,99.6124,99.7123,18243.0
2024-09-23 13:55:00,99.73,99.73,99.62,99.7,24999.0,99.7123,99.7123,99.6024,99.6824,24999.0
2024-09-23 14:00:00,99.7,99.71,99.62,99.68,33107.0,99.6824,99.6924,99.6024,99.6624,33107.0
2024-09-23 14:05:00,99.68,99.77,99.64,99.75,16082.0,99.6624,99.7523,99.6224,99.7323,16082.0
2024-09-23 14:10:00,99.76,99.85,99.7,99.71,36001.0,99.7423,99.8323,99.6824,99.6924,36001.0
2024-09-23 14:15:00,99.71,99.86,99.69,99.86,44048.0,99.6924,99.8423,99.6724,99.8423,44048.0
2024-09-23 14:20:00,99.86,99.92,99.8,99.82,49154.0,99.8423,99.9023,99.7823,99.8023,49154.0
2024-09-23 14:25:00,99.82,99.89,99.79,99.87,97748.0,99.8023,99.8723,99.7723,99.8523,97748.0
2024-09-23 14:30:00,99.87,99.88,99.73,99.75,29570.0,99.8523,99.8623,99.7123,99.7323,29570.0
2024-09-23 14:35:00,99.74,99.84,99.74,99.78,23310.0,99.7223,99.8223,99.7223,99.7623,23310.0
2024-09-23 14:40:00,99.77,99.91,99.75,99.87,40736.0,99.7523,99.8923,99.7323,99.8523,40736.0
2024-09-23 14:45:00,99.85,99.92,99.85,99.87,81079.0,99.8323,99.9023,99.8323,99.8523,81079.0
2024-09-23 14:50:00,99.86,99.88,99.74,99.75,38510.0,99.8423,99.8623,99.7223,99.7323,38510.0
2024-09-23 14:55:00,99.76,99.89,99.75,99.79,18308.0,99.7423,99.8723,99.7323,99.7723,18308.0
2024-09-23 15:00:00,99.78,99.79,99.56,99.57,87729.0,99.7623,99.7723,99.5424,99.5524,87729.0
2024-09-23 15:05:00,99.58,99.71,99.58,99.59,78691.0,99.5624,99.6924,99.5624,99.5724,78691.0
2024-09-23 15:10:00,99.59,99.71,99.57,99.67,40084.0,99.5724,99.6924,99.5524,99.6524,40084.0
2024-09-23 15:15:00,99.7,99.77,99.67,99.73,37467.0,99.6824,99.7523,99.6524,99.7123,37467.0
2024-09-23 15:20:00,99.74,99.83,99.7,99.71,91903.0,99.7223,99.8123,99.6824,99.6924,91903.0
2024-09-23 15:25:00,99.71,99.76,99.65,99.72,46004.0,99.6924,99.7423,99.6324,99.7023,46004.0
2024-09-23 15:30:00,99.72,99.73,99.57,99.59,45094.0,99.7023,99.7123,99.5524,99.5724,45094.0
2024-09-23 15:35:00,99.59,99.59,99.28,99.34,225980.0,99.5724,99.5724,99.2624,99.3224,225980.0
2024-09-23 15:40:00,99.33,99.48,99.23,99.25,212519.0,99.3124,99.4624,99.2124,99.2324,212519.0
2024-09-23 15:45:00,99.24,99.27,99.13,99.2,288852.0,99.2224,99.2524,99.1125,99.1824,288852.0
2024-09-23 15:50:00,99.2,99.21,99.06,99.13,287173.0,99.1824,99.1924,99.0425,99.1125,287173.0
2024-09-23 15:55:00,99.13,99.23,99.09,99.18,569298.0,99.1125,99.2124,99.0725,99.1624,569298.0
2024-09-24 09:30:00,99.28,99.46,98.72,98.92,365599.0,99.2624,99.4424,98.7025,98.9025,365599.0
2024-09-24 09:35:00,98.93,99.02,98.8,98.84,157423.0,98.9125,99.0025,98.7825,98.8225,157423.0
2024-09-24 09:40:00,98.82,99.12,98.82,99.05,116788.0,98.8025,99.1025,98.8025,99.0325,116788.0
2024-09-24 09:45:00,99.01,99.26,98.96,99.11,98860.0,98.9925,99.2424,98.9425,99.0925,98860.0
2024-09-24 09:50:00,99.12,99.21,98.79,98.8,93006.0,99.1025,99.1924,98.7725,98.7825,93006.0
2024-09-24 09:55:00,98.81,98.82,98.51,98.59,135675.0,98.7925,98.8025,98.4926,98.5725,135675.0
2024-09-24 10:00:00,98.58,98.62,98.22,98.29,155539.0,98.5626,98.6025,98.2026,98.2726,155539.0
2024-09-24 10:05:00,98.31,98.54,98.25,98.37,168670.0,98.2926,98.5226,98.2326,98.3526,168670.0
2024-09-24 10:10:00,98.37,98.54,98.25,98.25,111564.0,98.3526,98.5226,98.2326,98.2326,111564.0
2024-09-24 10:15:00,98.24,98.37,98.14,98.16,144554.0,98.2226,98.3526,98.1226,98.1426,144554.0
2024-09-24 10:20:00,98.16,98.25,97.98,98.14,141446.0,98.1426,98.2326,97.9627,98.1226,141446.0
2024-09-24 10:25:00,98.15,98.18,97.89,98.01,87605.0,98.1326,98.1626,97.8727,97.9927,87605.0
2024-09-24 10:30:00,98.01,98.1,97.91,97.95,135884.0,97.9927,98.0826,97.8927,97.9327,135884.0
2024-09-24 10:35:00,97.94,97.96,97.79,97.84,151903.0,97.9227,97.9427,97.7727,97.8227,151903.0
2024-09-24 10:40:00,97.82,97.92,97.77,97.86,104734.0,97.8027,97.9027,97.7527,97.8427,104734.0
2024-09-24 10:45:00,97.85,98.1,97.85,98.04,56475.0,97.8327,98.0826,97.8327,98.0226,56475.0
2024-09-24 10:50:00,98.04,98.07,97.96,98.06,69711.0,98.0226,98.0526,97.9427,98.0426,69711.0
2024-09-24 10:55:00,98.03,98.14,97.98,97.99,83420.0,98.0126,98.1226,97.9627,97.9727,83420.0
2024-09-24 11:00:00,98.0,98.02,97.85,97.96,55790.0,97.9827,98.0027,97.8327,97.9427,55790.0
2024-09-24 11:05:00,97.95,98.13,97.93,98.13,92144.0,97.9327,98.1126,97.9127,98.1126,92144.0
2024-09-24 11:10:00,98.12,98.17,98.04,98.11,42759.0,98.1026,98.1526,98.0226,98.0926,42759.0
2024-09-24 11:15:00,98.12,98.3,98.11,98.22,209269.0,98.1026,98.2826,98.0926,98.2026,209269.0
2024-09-24 11:20:00,98.21,98.25,98.06,98.11,25936.0,98.1926,98.2326,98.0426,98.0926,25936.0
2024-09-24 11:25:00,98.1,98.25,98.09,98.24,43451.0,98.0826,98.2326,98.0726,98.2226,43451.0
2024-09-24 11:30:00,98.25,98.51,98.24,98.48,54719.0,98.2326,98.4926,98.2226,98.4626,54719.0
2024-09-24 11:35:00,98.5,98.52,98.29,98.38,68955.0,98.4826,98.5026,98.2726,98.3626,68955.0
2024-09-24 11:40:00,98.38,98.44,98.35,98.36,29037.0,98.3626,98.4226,98.3326,98.3426,29037.0
2024-09-24 11:45:00,98.37,98.45,98.35,98.4,31556.0,98.3526,98.4326,98.3326,98.3826,31556.0
2024-09-24 11:50:00,98.4,98.67,98.35,98.64,67646.0,98.3826,98.6525,98.3326,98.6225,67646.0
2024-09-24 11:55:00,98.64,98.68,98.46,98.5,55222.0,98.6225,98.6625,98.4426,98.4826,55222.0
2024-09-24 12:00:00,98.5,98.59,98.48,98.56,60546.0,98.4826,98.5725,98.4626,98.5426,60546.0
2024-09-24 12:05:00,98.53,98.68,98.51,98.52,31666.0,98.5126,98.6625,98.4926,98.5026,31666.0
2024-09-24 12:10:00,98.52,98.63,98.49,98.54,16794.0,98.5026,98.6125,98.4726,98.5226,16794.0
2024-09-24 12:15:00,98.53,98.54,98.39,98.44,42415.0,98.5126,98.5226,98.3726,98.4226,42415.0
2024-09-24 12:20:00,98.43,98.51,98.35,98.41,83870.0,98.4126,98.4926,98.3326,98.3926,83870.0
2024-09-24 12:25:00,98.41,98.43,98.3,98.34,83613.0,98.3926,98.4126,98.2826,98.3226,83613.0
2024-09-24 12:30:00,98.33,98.5,98.32,98.48,89428.0,98.3126,98.4826,98.3026,98.4626,89428.0
2024-09-24 12:35:00,98.49,98.54,98.44,98.47,50578.0,98.4726,98.5226,98.4226,98.4526,50578.0
2024-09-24 12:40:00,98.46,98.49,98.37,98.4,58610.0,98.4426,98.4726,98.3526,98.3826,58610.0
2024-09-24 12:45:00,98.4,98.48,98.33,98.34,67944.0,98.3826,98.4626,98.3126,98.3226,67944.0
2024-09-24 12:50:00,98.34,98.48,98.31,98.43,19097.0,98.3226,98.4626,98.2926,98.4126,19097.0
2024-09-24 12:55:00,98.42,98.42,98.33,98.37,19787.0,98.4026,98.4026,98.3126,98.3526,19787.0
2024-09-24 13:00:00,98.36,98.49,98.35,98.45,13912.0,98.3426,98.4726,98.3326,98.4326,13912.0
2024-09-24 13:05:00,98.42,98.5,98.39,98.43,91447.0,98.4026,98.4826,98.3726,98.4126,91447.0
2024-09-24 13:10:00,98.44,98.47,98.31,98.43,47927.0,98.4226,98.4526,98.2926,98.4126,47927.0
2024-09-24 13:15:00,98.42,98.47,98.38,98.45,40531.0,98.4026,98.4526,98.3626,98.4326,40531.0
2024-09-24 13:20:00,98.44,98.54,98.4,98.49,110285.0,98.4226,98.5226,98.3826,98.4726,110285.0
2024-09-24 13:25:00,98.52,98.56,98.42,98.43,51500.0,98.5026,98.5426,98.4026,98.4126,51500.0
2024-09-24 13:30:00,98.43,98.57,98.34,98.56,82558.0,98.4126,98.5526,98.3226,98.5426,82558.0
2024-09-24 13:35:00,98.56,98.6,98.49,98.54,24176.0,98.5426,98.5825,98.4726,98.5226,24176.0
2024-09-24 13:40:00,98.54,98.64,98.5,98.6,24149.0,98.5226,98.6225,98.4826,98.5825,24149.0
2024-09-24 13:45:00,98.61,98.74,98.6,98.69,74868.0,98.5925,98.7225,98.5825,98.6725,74868.0
2024-09-24 13:50:00,98.68,98.82,98.65,98.77,58942.0,98.6625,98.8025,98.6325,98.7525,58942.0
2024-09-24 13:55:00,98.77,98.79,98.71,98.73,42081.0,98.7525,98.7725,98.6925,98.7125,42081.0
2024-09-24 14:00:00,98.73,98.86,98.71,98.86,49484.0,98.7125,98.8425,98.6925,98.8425,49484.0
2024-09-24 14:05:00,98.85,98.88,98.79,98.84,81473.0,98.8325,98.8625,98.7725,98.8225,81473.0
2024-09-24 14:10:00,98.84,98.94,98.83,98.88,63519.0,98.8225,98.9225,98.8125,98.8625,63519.0
2024-09-24 14:15:00,98.88,98.93,98.76,98.9,82443.0,98.8625,98.9125,98.7425,98.8825,82443.0
2024-09-24 14:20:00,98.9,98.91,98.79,98.84,25122.0,98.8825,98.8925,98.7725,98.8225,25122.0
2024-09-24 14:25:00,98.85,98.86,98.78,98.85,28063.0,98.8325,98.8425,98.7625,98.8325,28063.0
2024-09-24 14:30:00,98.84,99.01,98.71,99.01,77304.0,98.8225,98.9925,98.6925,98.9925,77304.0
2024-09-24 14:35:00,99.01,99.15,98.99,99.11,106613.0,98.9925,99.1325,98.9725,99.0925,106613.0
2024-09-24 14:40:00,99.11,99.12,98.95,98.95,44539.0,99.0925,99.1025,98.9325,98.9325,44539.0
2024-09-24 14:45:00,98.96,98.97,98.79,98.81,51523.0,98.9425,98.9525,98.7725,98.7925,51523.0
2024-09-24 14:50:00,98.81,98.85,98.76,98.8,39510.0,98.7925,98.8325,98.7425,98.7825,39510.0
2024-09-24 14:55:00,98.8,98.83,98.66,98.7,41939.0,98.7825,98.8125,98.6425,98.6825,41939.0
2024-09-24 15:00:00,98.68,98.94,98.67,98.88,50229.0,98.6625,98.9225,98.6525,98.8625,50229.0
2024-09-24 15:05:00,98.88,98.88,98.82,98.84,35185.0,98.8625,98.8625,98.8025,98.8225,35185.0
2024-09-24 15:10:00,98.83,98.85,98.72,98.8,45971.0,98.8125,98.8325,98.7025,98.7825,45971.0
2024-09-24 15:15:00,98.8,98.81,98.7,98.72,50310.0,98.7825,98.7925,98.6825,98.7025,50310.0
2024-09-24 15:20:00,98.71,98.85,98.69,98.73,48934.0,98.6925,98.8325,98.6725,98.7125,48934.0
2024-09-24 15:25:00,98.75,98.87,98.74,98.87,50561.0,98.7325,98.8525,98.7225,98.8525,50561.0
2024-09-24 15:30:00,98.88,98.88,98.68,98.7,66145.0,98.8625,98.8625,98.6625,98.6825,66145.0
2024-09-24 15:35:00,98.7,98.78,98.65,98.77,73067.0,98.6825,98.7625,98.6325,98.7525,73067.0
2024-09-24 15:40:00,98.78,98.78,98.72,98.73,85522.0,98.7625,98.7625,98.7025,98.7125,85522.0
2024-09-24 15:45:00,98.73,98.75,98.65,98.72,93811.0,98.7125,98.7325,98.6325,98.7025,93811.0
2024-09-24 15:50:00,98.72,98.8,98.7,98.75,183524.0,98.7025,98.7825,98.6825,98.7325,183524.0
2024-09-24 15:55:00,98.75,98.78,98.68,98.75,392283.0,98.7325,98.7625,98.6625,98.7325,392283.0
2024-09-25 09:30:00,98.94,99.11,98.52,98.77,182146.0,98.9225,99.0925,98.5026,98.7525,182146.0
2024-09-25 09:35:00,98.77,99.03,98.77,98.78,112891.0,98.7525,99.0125,98.7525,98.7625,112891.0
2024-09-25 09:40:00,98.79,98.8,98.59,98.74,57253.0,98.7725,98.7825,98.5725,98.7225,57253.0
2024-09-25 09:45:00,98.74,98.92,98.63,98.65,153960.0,98.7225,98.9025,98.6125,98.6325,153960.0
2024-09-25 09:50:00,98.62,98.86,98.57,98.76,130442.0,98.6025,98.8425,98.5526,98.7425,130442.0
2024-09-25 09:55:00,98.78,98.82,98.64,98.76,78199.0,98.7625,98.8025,98.6225,98.7425,78199.0
2024-09-25 10:00:00,98.76,98.9,98.6,98.64,49655.0,98.7425,98.8825,98.5825,98.6225,49655.0
2024-09-25 10:05:00,98.65,98.82,98.6,98.78,163602.0,98.6325,98.8025,98.5825,98.7625,163602.0
2024-09-25 10:10:00,98.78,98.79,98.38,98.44,194615.0,98.7625,98.7725,98.3626,98.4226,194615.0
2024-09-25 10:15:00,98.44,98.64,98.39,98.52,78859.0,98.4226,98.6225,98.3726,98.5026,78859.0
2024-09-25 10:20:00,98.53,98.69,98.47,98.58,62378.0,98.5126,98.6725,98.4526,98.5626,62378.0
2024-09-25 10:25:00,98.58,98.69,98.45,98.62,62778.0,98.5626,98.6725,98.4326,98.6025,62778.0
2024-09-25 10:30:00,98.62,98.74,98.6,98.72,29817.0,98.6025,98.7225,98.5825,98.7025,29817.0
2024-09-25 10:35:00,98.7,98.96,98.63,98.95,56598.0,98.6825,98.9425,98.6125,98.9325,56598.0
2024-09-25 10:40:00,98.94,99.03,98.88,98.96,70283.0,98.9225,99.0125,98.8625,98.9425,70283.0
2024-09-25 10:45:00,98.95,99.2,98.93,98.94,83578.0,98.9325,99.1824,98.9125,98.9225,83578.0
2024-09-25 10:50:00,98.93,99.02,98.74,98.74,36389.0,98.9125,99.0025,98.7225,98.7225,36389.0
2024-09-25 10:55:00,98.73,98.77,98.57,98.58,87165.0,98.7125,98.7525,98.5526,98.5626,87165.0
2024-09-25 11:00:00,98.58,98.61,98.47,98.58,58428.0,98.5626,98.5925,98.4526,98.5626,58428.0
2024-09-25 11:05:00,98.59,98.67,98.52,98.62,46476.0,98.5725,98.6525,98.5026,98.6025,46476.0
2024-09-25 11:10:00,98.58,98.58,98.25,98.4,81572.0,98.5626,98.5626,98.2326,98.3826,81572.0
2024-09-25 11:15:00,98.41,98.42,98.28,98.41,17564.0,98.3926,98.4026,98.2626,98.3926,17564.0
2024-09-25 11:20:00,98.4,98.56,98.39,98.48,22992.0,98.3826,98.5426,98.3726,98.4626,22992.0
2024-09-25 11:25:00,98.45,98.46,98.33,98.33,22381.0,98.4326,98.4426,98.3126,98.3126,22381.0
2024-09-25 11:30:00,98.33,98.56,98.33,98.46,106099.0,98.3126,98.5426,98.3126,98.4426,106099.0
2024-09-25 11:35:00,98.47,98.52,98.42,98.44,17638.0,98.4526,98.5026,98.4026,98.4226,17638.0
2024-09-25 11:40:00,98.44,98.5,98.36,98.42,62810.0,98.4226,98.4826,98.3426,98.4026,62810.0
2024-09-25 11:45:00,98.42,98.46,98.31,98.38,36300.0,98.4026,98.4426,98.2926,98.3626,36300.0
2024-09-25 11:50:00,98.38,98.41,98.29,98.34,48251.0,98.3626,98.3926,98.2726,98.3226,48251.0
2024-09-25 11:55:00,98.34,98.35,98.27,98.33,46218.0,98.3226,98.3326,98.2526,98.3126,46218.0
2024-09-25 12:00:00,98.32,98.36,98.19,98.21,30291.0,98.3026,98.3426,98.1726,98.1926,30291.0
2024-09-25 12:05:00,98.21,98.22,98.02,98.12,99735.0,98.1926,98.2026,98.0027,98.1026,99735.0
2024-09-25 12:10:00,98.13,98.26,98.13,98.16,88405.0,98.1126,98.2426,98.1126,98.1426,88405.0
2024-09-25 12:15:00,98.15,98.3,98.15,98.25,130578.0,98.1326,98.2826,98.1326,98.2326,130578.0
2024-09-25 12:20:00,98.26,98.27,98.19,98.24,27432.0,98.2426,98.2526,98.1726,98.2226,27432.0
2024-09-25 12:25:00,98.23,98.3,98.19,98.24,38883.0,98.2126,98.2826,98.1726,98.2226,38883.0
2024-09-25 12:30:00,98.24,98.28,98.19,98.26,42527.0,98.2226,98.2626,98.1726,98.2426,42527.0
2024-09-25 12:35:00,98.27,98.57,98.21,98.56,78888.0,98.2526,98.5526,98.1926,98.5426,78888.0
2024-09-25 12:40:00,98.57,98.79,98.52,98.66,128518.0,98.5526,98.7725,98.5026,98.6425,128518.0
2024-09-25 12:45:00,98.63,98.67,98.53,98.55,120965.0,98.6125,98.6525,98.5126,98.5326,120965.0
2024-09-25 12:50:00,98.57,98.59,98.43,98.45,90780.0,98.5526,98.5725,98.4126,98.4326,90780.0
2024-09-25 12:55:00,98.45,98.53,98.37,98.51,40226.0,98.4326,98.5126,98.3526,98.4926,40226.0
2024-09-25 13:00:00,98.53,98.73,98.47,98.64,75385.0,98.5126,98.7125,98.4526,98.6225,75385.0
2024-09-25 13:05:00,98.62,98.73,98.55,98.57,47788.0,98.6025,98.7125,98.5326,98.5526,47788.0
2024-09-25 13:10:00,98.56,98.61,98.53,98.56,52854.0,98.5426,98.5925,98.5126,98.5426,52854.0
2024-09-25 13:15:00,98.56,98.61,98.47,98.47,26883.0,98.5426,98.5925,98.4526,98.4526,26883.0
2024-09-25 13:20:00,98.48,98.49,98.38,98.39,19870.0,98.4626,98.4726,98.3626,98.3726,19870.0
2024-09-25 13:25:00,98.4,98.42,98.24,98.3,55260.0,98.3826,98.4026,98.2226,98.2826,55260.0
2024-09-25 13:30:00,98.3,98.39,98.09,98.09,59177.0,98.2826,98.3726,98.0726,98.0726,59177.0
2024-09-25 13:35:00,98.09,98.25,98.03,98.15,104167.0,98.0726,98.2326,98.0126,98.1326,104167.0
2024-09-25 13:40:00,98.15,98.15,98.0,98.06,54990.0,98.1326,98.1326,97.9827,98.0426,54990.0
2024-09-25 13:45:00,98.04,98.06,97.96,98.05,37794.0,98.0226,98.0426,97.9427,98.0326,37794.0
2024-09-25 13:50:00,98.06,98.21,98.02,98.19,43585.0,98.0426,98.1926,98.0027,98.1726,43585.0
2024-09-25 13:55:00,98.2,98.62,98.16,98.26,1031758.0,98.1826,98.6025,98.1426,98.2426,1031758.0
2024-09-25 14:00:00,98.25,98.25,98.01,98.07,95598.0,98.2326,98.2326,97.9927,98.0526,95598.0
2024-09-25 14:05:00,98.07,98.08,97.94,97.98,55044.0,98.0526,98.0626,97.9227,97.9627,55044.0
2024-09-25 14:10:00,97.96,98.1,97.94,97.97,75420.0,97.9427,98.0826,97.9227,97.9527,75420.0
2024-09-25 14:15:00,97.96,98.04,97.92,97.97,54475.0,97.9427,98.0226,97.9027,97.9527,54475.0
2024-09-25 14:20:00,97.98,97.98,97.91,97.93,49653.0,97.9627,97.9627,97.8927,97.9127,49653.0
2024-09-25 14:25:00,97.92,98.04,97.92,98.04,37600.0,97.9027,98.0226,97.9027,98.0226,37600.0
2024-09-25 14:30:00,98.04,98.04,97.88,97.9,28527.0,98.0226,98.0226,97.8627,97.8827,28527.0
2024-09-25 14:35:00,97.9,98.01,97.89,97.93,29048.0,97.8827,97.9927,97.8727,97.9127,29048.0
2024-09-25 14:40:00,97.92,97.93,97.79,97.8,64197.0,97.9027,97.9127,97.7727,97.7827,64197.0
2024-09-25 14:45:00,97.8,97.89,97.79,97.8,78690.0,97.7827,97.8727,97.7727,97.7827,78690.0
2024-09-25 14:50:00,97.79,97.84,97.71,97.81,54473.0,97.7727,97.8227,97.6927,97.7927,54473.0
2024-09-25 14:55:00,97.82,97.93,97.8,97.85,70128.0,97.8027,97.9127,97.7827,97.8327,70128.0
2024-09-25 15:00:00,97.84,97.88,97.78,97.85,27102.0,97.8227,97.8627,97.7627,97.8327,27102.0
2024-09-25 15:05:00,97.85,97.97,97.81,97.94,43132.0,97.8327,97.9527,97.7927,97.9227,43132.0
2024-09-25 15:10:00,97.95,98.08,97.89,98.08,61438.0,97.9327,98.0626,97.8727,98.0626,61438.0
2024-09-25 15:15:00,98.07,98.18,97.94,97.94,113429.0,98.0526,98.1626,97.9227,97.9227,113429.0
2024-09-25 15:20:00,97.93,97.97,97.82,97.86,91709.0,97.9127,97.9527,97.8027,97.8427,91709.0
2024-09-25 15:25:00,97.86,97.93,97.85,97.91,59174.0,97.8427,97.9127,97.8327,97.8927,59174.0
2024-09-25 15:30:00,97.91,97.91,97.74,97.77,76705.0,97.8927,97.8927,97.7227,97.7527,76705.0
2024-09-25 15:35:00,97.77,97.83,97.7,97.78,223626.0,97.7527,97.8127,97.6827,97.7627,223626.0
2024-09-25 15:40:00,97.77,97.81,97.66,97.78,118517.0,97.7527,97.7927,97.6427,97.7627,118517.0
2024-09-25 15:45:00,97.78,97.88,97.75,97.86,88698.0,97.7627,97.8627,97.7327,97.8427,88698.0
2024-09-25 15:50:00,97.87,97.92,97.69,97.78,109697.0,97.8527,97.9027,97.6727,97.7627,109697.0
2024-09-25 15:55:00,97.77,97.83,97.71,97.77,350941.0,97.7527,97.8127,97.6927,97.7527,350941.0
2024-09-26 09:30:00,98.62,98.78,98.09,98.23,395653.0,98.6025,98.7625,98.0726,98.2126,395653.0
2024-09-26 09:35:00,98.23,98.57,98.23,98.46,285803.0,98.2126,98.5526,98.2126,98.4426,285803.0
2024-09-26 09:40:00,98.46,98.85,98.4,98.85,99748.0,98.4426,98.8325,98.3826,98.8325,99748.0
2024-09-26 09:45:00,98.87,99.01,98.79,98.9,122777.0,98.8525,98.9925,98.7725,98.8825,122777.0
2024-09-26 09:50:00,98.88,98.88,98.5,98.61,86114.0,98.8625,98.8625,98.4826,98.5925,86114.0
2024-09-26 09:55:00,98.6,98.7,98.5,98.61,87291.0,98.5825,98.6825,98.4826,98.5925,87291.0
2024-09-26 10:00:00,98.63,99.11,98.63,98.68,151921.0,98.6125,99.0925,98.6125,98.6625,151921.0
2024-09-26 10:05:00,98.66,98.66,98.31,98.33,99852.0,98.6425,98.6425,98.2926,98.3126,99852.0
2024-09-26 10:10:00,98.33,98.53,98.27,98.29,39059.0,98.3126,98.5126,98.2526,98.2726,39059.0
2024-09-26 10:15:00,98.29,98.42,98.21,98.22,62822.0,98.2726,98.4026,98.1926,98.2026,62822.0
2024-09-26 10:20:00,98.21,98.28,98.07,98.2,31299.0,98.1926,98.2626,98.0526,98.1826,31299.0
2024-09-26 10:25:00,98.19,98.29,98.0,98.17,146948.0,98.1726,98.2726,97.9827,98.1526,146948.0
2024-09-26 10:30:00,98.17,98.43,98.14,98.43,67799.0,98.1526,98.4126,98.1226,98.4126,67799.0
2024-09-26 10:35:00,98.42,98.59,98.35,98.54,62869.0,98.4026,98.5725,98.3326,98.5226,62869.0
2024-09-26 10:40:00,98.48,98.49,98.11,98.13,45364.0,98.4626,98.4726,98.0926,98.1126,45364.0
2024-09-26 10:45:00,98.16,98.34,98.12,98.22,46516.0,98.1426,98.3226,98.1026,98.2026,46516.0
2024-09-26 10:50:00,98.26,98.28,98.01,98.06,107296.0,98.2426,98.2626,97.9927,98.0426,107296.0
2024-09-26 10:55:00,98.06,98.06,97.84,97.87,85904.0,98.0426,98.0426,97.8227,97.8527,85904.0
2024-09-26 11:00:00,97.87,97.91,97.77,97.91,45471.0,97.8527,97.8927,97.7527,97.8927,45471.0
2024-09-26 11:05:00,97.91,98.15,97.89,98.1,66819.0,97.8927,98.1326,97.8727,98.0826,66819.0
2024-09-26 11:10:00,98.11,98.15,98.04,98.06,131482.0,98.0926,98.1326,98.0226,98.0426,131482.0
2024-09-26 11:15:00,98.07,98.23,98.07,98.13,29265.0,98.0526,98.2126,98.0526,98.1126,29265.0
2024-09-26 11:20:00,98.11,98.26,98.1,98.24,37539.0,98.0926,98.2426,98.0826,98.2226,37539.0
2024-09-26 11:25:00,98.25,98.25,98.1,98.24,25198.0,98.2326,98.2326,98.0826,98.2226,25198.0
2024-09-26 11:30:00,98.21,98.33,98.2,98.2,27607.0,98.1926,98.3126,98.1826,98.1826,27607.0
2024-09-26 11:35:00,98.21,98.32,98.2,98.3,11885.0,98.1926,98.3026,98.1826,98.2826,11885.0
2024-09-26 11:40:00,98.3,98.35,98.23,98.35,12251.0,98.2826,98.3326,98.2126,98.3326,12251.0
2024-09-26 11:45:00,98.36,98.43,98.32,98.36,40245.0,98.3426,98.4126,98.3026,98.3426,40245.0
2024-09-26 11:50:00,98.35,98.51,98.33,98.48,23100.0,98.3326,98.4926,98.3126,98.4626,23100.0
2024-09-26 11:55:00,98.49,98.55,98.42,98.53,60057.0,98.4726,98.5326,98.4026,98.5126,60057.0
2024-09-26 12:00:00,98.53,98.54,98.41,98.42,30140.0,98.5126,98.5226,98.3926,98.4026,30140.0
2024-09-26 12:05:00,98.45,98.49,98.38,98.43,74530.0,98.4326,98.4726,98.3626,98.4126,74530.0
2024-09-26 12:10:00,98.45,98.45,98.24,98.26,43389.0,98.4326,98.4326,98.2226,98.2426,43389.0
2024-09-26 12:15:00,98.27,98.33,98.18,98.3,89956.0,98.2526,98.3126,98.1626,98.2826,89956.0
2024-09-26 12:20:00,98.31,98.31,98.08,98.13,31957.0,98.2926,98.2926,98.0626,98.1126,31957.0
2024-09-26 12:25:00,98.11,98.18,98.04,98.05,17145.0,98.0926,98.1626,98.0226,98.0326,17145.0
2024-09-26 12:30:00,98.05,98.11,98.01,98.08,11826.0,98.0326,98.0926,97.9927,98.0626,11826.0
2024-09-26 12:35:00,98.08,98.13,98.08,98.13,15528.0,98.0626,98.1126,98.0626,98.1126,15528.0
2024-09-26 12:40:00,98.13,98.15,98.05,98.15,10805.0,98.1126,98.1326,98.0326,98.1326,10805.0
2024-09-26 12:45:00,98.13,98.23,98.12,98.12,18185.0,98.1126,98.2126,98.1026,98.1026,18185.0
2024-09-26 12:50:00,98.11,98.12,98.02,98.05,21215.0,98.0926,98.1026,98.0027,98.0326,21215.0
2024-09-26 12:55:00,98.05,98.08,97.93,97.94,45337.0,98.0326,98.0626,97.9127,97.9227,45337.0
2024-09-26 13:00:00,97.94,98.06,97.9,98.04,46366.0,97.9227,98.0426,97.8827,98.0226,46366.0
2024-09-26 13:05:00,98.06,98.08,97.91,97.92,11934.0,98.0426,98.0626,97.8927,97.9027,11934.0
2024-09-26 13:10:00,97.92,97.99,97.83,97.86,16571.0,97.9027,97.9727,97.8127,97.8427,16571.0
2024-09-26 13:15:00,97.87,97.87,97.53,97.57,128570.0,97.8527,97.8527,97.5127,97.5527,128570.0
2024-09-26 13:20:00,97.57,97.65,97.55,97.63,23635.0,97.5527,97.6327,97.5327,97.6127,23635.0
2024-09-26 13:25:00,97.63,97.64,97.42,97.62,63304.0,97.6127,97.6227,97.4028,97.6027,63304.0
2024-09-26 13:30:00,97.63,97.67,97.55,97.55,13867.0,97.6127,97.6527,97.5327,97.5327,13867.0
2024-09-26 13:35:00,97.56,97.63,97.51,97.53,24692.0,97.5427,97.6127,97.4927,97.5127,24692.0
2024-09-26 13:40:00,97.53,97.57,97.46,97.53,27961.0,97.5127,97.5527,97.4427,97.5127,27961.0
2024-09-26 13:45:00,97.54,97.67,97.54,97.67,26581.0,97.5227,97.6527,97.5227,97.6527,26581.0
2024-09-26 13:50:00,97.67,97.7,97.59,97.64,35143.0,97.6527,97.6827,97.5727,97.6227,35143.0
2024-09-26 13:55:00,97.66,97.79,97.64,97.78,18514.0,97.6427,97.7727,97.6227,97.7627,18514.0
2024-09-26 14:00:00,97.77,97.87,97.73,97.79,27090.0,97.7527,97.8527,97.7127,97.7727,27090.0
2024-09-26 14:05:00,97.79,97.84,97.69,97.7,41352.0,97.7727,97.8227,97.6727,97.6827,41352.0
2024-09-26 14:10:00,97.7,97.81,97.68,97.8,55591.0,97.6827,97.7927,97.6627,97.7827,55591.0
2024-09-26 14:15:00,97.8,97.85,97.78,97.84,31934.0,97.7827,97.8327,97.7627,97.8227,31934.0
2024-09-26 14:20:00,97.84,97.91,97.84,97.91,42027.0,97.8227,97.8927,97.8227,97.8927,42027.0
2024-09-26 14:25:00,97.91,97.96,97.84,97.84,48720.0,97.8927,97.9427,97.8227,97.8227,48720.0
2024-09-26 14:30:00,97.83,97.83,97.71,97.77,83604.0,97.8127,97.8127,97.6927,97.7527,83604.0
2024-09-26 14:35:00,97.75,97.9,97.74,97.9,51872.0,97.7327,97.8827,97.7227,97.8827,51872.0
2024-09-26 14:40:00,97.9,97.96,97.87,97.9,18603.0,97.8827,97.9427,97.8527,97.8827,18603.0
2024-09-26 14:45:00,97.91,97.91,97.84,97.88,24341.0,97.8927,97.8927,97.8227,97.8627,24341.0
2024-09-26 14:50:00,97.86,97.99,97.82,97.99,32315.0,97.8427,97.9727,97.8027,97.9727,32315.0
2024-09-26 14:55:00,98.01,98.01,97.89,97.89,10528.0,97.9927,97.9927,97.8727,97.8727,10528.0
2024-09-26 15:00:00,97.9,98.06,97.85,98.02,48053.0,97.8827,98.0426,97.8327,98.0027,48053.0
2024-09-26 15:05:00,98.03,98.17,97.99,98.13,28933.0,98.0126,98.1526,97.9727,98.1126,28933.0
2024-09-26 15:10:00,98.12,98.17,98.07,98.12,19916.0,98.1026,98.1526,98.0526,98.1026,19916.0
2024-09-26 15:15:00,98.12,98.12,97.94,97.95,43233.0,98.1026,98.1026,97.9227,97.9327,43233.0
2024-09-26 15:20:00,97.96,98.09,97.96,98.04,39729.0,97.9427,98.0726,97.9427,98.0226,39729.0
2024-09-26 15:25:00,98.05,98.14,98.05,98.1,31771.0,98.0326,98.1226,98.0326,98.0826,31771.0
2024-09-26 15:30:00,98.09,98.09,97.96,98.05,62490.0,98.0726,98.0726,97.9427,98.0326,62490.0
2024-09-26 15:35:00,98.05,98.14,97.95,98.1,115633.0,98.0326,98.1226,97.9327,98.0826,115633.0
2024-09-26 15:40:00,98.1,98.21,98.1,98.2,81482.0,98.0826,98.1926,98.0826,98.1826,81482.0
2024-09-26 15:45:00,98.2,98.24,98.11,98.12,108850.0,98.1826,98.2226,98.0926,98.1026,108850.0
2024-09-26 15:50:00,98.12,98.23,98.05,98.2,152140.0,98.1026,98.2126,98.0326,98.1826,152140.0
2024-09-26 15:55:00,98.19,98.24,98.13,98.17,205010.0,98.1726,98.2226,98.1126,98.1526,205010.0
2024-09-27 09:30:00,98.8,98.81,98.25,98.34,303175.0,98.7825,98.7925,98.2326,98.3226,303175.0
2024-09-27 09:35:00,98.35,98.72,98.35,98.61,124445.0,98.3326,98.7025,98.3326,98.5925,124445.0
2024-09-27 09:40:00,98.64,98.84,98.62,98.7,91894.0,98.6225,98.8225,98.6025,98.6825,91894.0
2024-09-27 09:45:00,98.7,98.87,98.7,98.73,77959.0,98.6825,98.8525,98.6825,98.7125,77959.0
2024-09-27 09:50:00,98.7,98.7,98.4,98.67,69421.0,98.6825,98.6825,98.3826,98.6525,69421.0
2024-09-27 09:55:00,98.68,98.74,98.43,98.51,107056.0,98.6625,98.7225,98.4126,98.4926,107056.0
2024-09-27 10:00:00,98.53,98.86,98.33,98.77,124059.0,98.5126,98.8425,98.3126,98.7525,124059.0
2024-09-27 10:05:00,98.73,98.83,98.62,98.83,45313.0,98.7125,98.8125,98.6025,98.8125,45313.0
2024-09-27 10:10:00,98.8,98.8,98.51,98.64,63727.0,98.7825,98.7825,98.4926,98.6225,63727.0
2024-09-27 10:15:00,98.64,98.67,98.53,98.61,36213.0,98.6225,98.6525,98.5126,98.5925,36213.0
2024-09-27 10:20:00,98.6,98.84,98.59,98.81,54720.0,98.5825,98.8225,98.5725,98.7925,54720.0
2024-09-27 10:25:00,98.81,98.9,98.75,98.75,53510.0,98.7925,98.8825,98.7325,98.7325,53510.0
2024-09-27 10:30:00,98.73,98.75,98.63,98.67,40964.0,98.7125,98.7325,98.6125,98.6525,40964.0
2024-09-27 10:35:00,98.64,98.88,98.63,98.83,50361.0,98.6225,98.8625,98.6125,98.8125,50361.0
2024-09-27 10:40:00,98.83,99.01,98.83,99.0,45611.0,98.8125,98.9925,98.8125,98.9825,45611.0
2024-09-27 10:45:00,99.0,99.19,99.0,99.13,57818.0,98.9825,99.1724,98.9825,99.1125,57818.0
2024-09-27 10:50:00,99.12,99.14,98.98,99.02,35012.0,99.1025,99.1225,98.9625,99.0025,35012.0
2024-09-27 10:55:00,99.02,99.14,98.87,99.1,73743.0,99.0025,99.1225,98.8525,99.0825,73743.0
2024-09-27 11:00:00,99.11,99.11,98.93,99.0,75623.0,99.0925,99.0925,98.9125,98.9825,75623.0
2024-09-27 11:05:00,99.01,99.15,98.99,99.13,27344.0,98.9925,99.1325,98.9725,99.1125,27344.0
2024-09-27 11:10:00,99.14,99.14,98.97,99.04,29241.0,99.1225,99.1225,98.9525,99.0225,29241.0
2024-09-27 11:15:00,99.03,99.12,98.96,98.97,59514.0,99.0125,99.1025,98.9425,98.9525,59514.0
2024-09-27 11:20:00,98.98,99.08,98.92,98.92,30114.0,98.9625,99.0625,98.9025,98.9025,30114.0
2024-09-27 11:25:00,98.92,98.96,98.85,98.92,31466.0,98.9025,98.9425,98.8325,98.9025,31466.0
2024-09-27 11:30:00,98.91,99.1,98.9,99.06,89605.0,98.8925,99.0825,98.8825,99.0425,89605.0
2024-09-27 11:35:00,99.06,99.1,98.89,98.91,22865.0,99.0425,99.0825,98.8725,98.8925,22865.0
2024-09-27 11:40:00,98.91,99.03,98.88,99.02,19058.0,98.8925,99.0125,98.8625,99.0025,19058.0
2024-09-27 11:45:00,99.01,99.15,98.98,99.1,32155.0,98.9925,99.1325,98.9625,99.0825,32155.0
2024-09-27 11:50:00,99.07,99.13,99.0,99.13,80495.0,99.0525,99.1125,98.9825,99.1125,80495.0
2024-09-27 11:55:00,99.14,99.22,99.12,99.15,57145.0,99.1225,99.2024,99.1025,99.1325,57145.0
2024-09-27 12:00:00,99.15,99.25,99.13,99.17,51476.0,99.1325,99.2324,99.1125,99.1524,51476.0
2024-09-27 12:05:00,99.17,99.19,99.04,99.07,37842.0,99.1524,99.1724,99.0225,99.0525,37842.0
2024-09-27 12:10:00,99.07,99.07,98.85,98.89,51503.0,99.0525,99.0525,98.8325,98.8725,51503.0
2024-09-27 12:15:00,98.88,98.95,98.84,98.88,30192.0,98.8625,98.9325,98.8225,98.8625,30192.0
2024-09-27 12:20:00,98.88,98.93,98.83,98.86,31931.0,98.8625,98.9125,98.8125,98.8425,31931.0
2024-09-27 12:25:00,98.87,98.92,98.83,98.84,17890.0,98.8525,98.9025,98.8125,98.8225,17890.0
2024-09-27 12:30:00,98.83,98.97,98.81,98.86,27891.0,98.8125,98.9525,98.7925,98.8425,27891.0
2024-09-27 12:35:00,98.86,99.03,98.86,98.96,22168.0,98.8425,99.0125,98.8425,98.9425,22168.0
2024-09-27 12:40:00,98.96,99.01,98.87,98.87,17437.0,98.9425,98.9925,98.8525,98.8525,17437.0
2024-09-27 12:45:00,98.87,98.88,98.79,98.85,19545.0,98.8525,98.8625,98.7725,98.8325,19545.0
2024-09-27 12:50:00,98.86,98.92,98.84,98.89,16273.0,98.8425,98.9025,98.8225,98.8725,16273.0
2024-09-27 12:55:00,98.9,98.93,98.85,98.9,8867.0,98.8825,98.9125,98.8325,98.8825,8867.0
2024-09-27 13:00:00,98.92,99.1,98.92,99.1,18726.0,98.9025,99.0825,98.9025,99.0825,18726.0
2024-09-27 13:05:00,99.09,99.12,98.83,98.89,59379.0,99.0725,99.1025,98.8125,98.8725,59379.0
2024-09-27 13:10:00,98.88,98.99,98.87,98.96,26830.0,98.8625,98.9725,98.8525,98.9425,26830.0
2024-09-27 13:15:00,98.95,99.09,98.95,99.07,21336.0,98.9325,99.0725,98.9325,99.0525,21336.0
2024-09-27 13:20:00,99.07,99.22,99.01,99.2,41387.0,99.0525,99.2024,98.9925,99.1824,41387.0
2024-09-27 13:25:00,99.19,99.27,99.13,99.27,59429.0,99.1724,99.2524,99.1125,99.2524,59429.0
2024-09-27 13:30:00,99.28,99.35,99.21,99.21,30020.0,99.2624,99.3324,99.1924,99.1924,30020.0
2024-09-27 13:35:00,99.21,99.24,99.01,99.04,33311.0,99.1924,99.2224,98.9925,99.0225,33311.0
2024-09-27 13:40:00,99.02,99.05,98.98,99.02,12749.0,99.0025,99.0325,98.9625,99.0025,12749.0
2024-09-27 13:45:00,99.04,99.19,99.02,99.14,33403.0,99.0225,99.1724,99.0025,99.1225,33403.0
2024-09-27 13:50:00,99.14,99.2,99.13,99.18,9333.0,99.1225,99.1824,99.1125,99.1624,9333.0
2024-09-27 13:55:00,99.17,99.17,99.07,99.1,34977.0,99.1524,99.1524,99.0525,99.0825,34977.0
2024-09-27 14:00:00,99.1,99.13,99.04,99.11,24935.0,99.0825,99.1125,99.0225,99.0925,24935.0
2024-09-27 14:05:00,99.11,99.12,98.98,99.01,31857.0,99.0925,99.1025,98.9625,98.9925,31857.0
2024-09-27 14:10:00,99.01,99.15,99.01,99.08,24521.0,98.9925,99.1325,98.9925,99.0625,24521.0
2024-09-27 14:15:00,99.07,99.15,98.94,98.95,40447.0,99.0525,99.1325,98.9225,98.9325,40447.0
2024-09-27 14:20:00,98.94,99.03,98.82,98.84,34590.0,98.9225,99.0125,98.8025,98.8225,34590.0
2024-09-27 14:25:00,98.84,98.85,98.68,98.68,111921.0,98.8225,98.8325,98.6625,98.6625,111921.0
2024-09-27 14:30:00,98.65,98.67,98.45,98.62,209097.0,98.6325,98.6525,98.4326,98.6025,209097.0
2024-09-27 14:35:00,98.63,98.64,98.45,98.62,101597.0,98.6125,98.6225,98.4326,98.6025,101597.0
2024-09-27 14:40:00,98.63,98.73,98.59,98.66,32746.0,98.6125,98.7125,98.5725,98.6425,32746.0
2024-09-27 14:45:00,98.68,98.83,98.68,98.8,85834.0,98.6625,98.8125,98.6625,98.7825,85834.0
2024-09-27 14:50:00,98.81,98.9,98.71,98.75,37282.0,98.7925,98.8825,98.6925,98.7325,37282.0
2024-09-27 14:55:00,98.75,98.93,98.75,98.88,36663.0,98.7325,98.9125,98.7325,98.8625,36663.0
2024-09-27 15:00:00,98.88,98.88,98.74,98.77,117545.0,98.8625,98.8625,98.7225,98.7525,117545.0
2024-09-27 15:05:00,98.78,98.82,98.73,98.73,36737.0,98.7625,98.8025,98.7125,98.7125,36737.0
2024-09-27 15:10:00,98.74,98.75,98.62,98.73,42225.0,98.7225,98.7325,98.6025,98.7125,42225.0
2024-09-27 15:15:00,98.73,98.75,98.65,98.66,47580.0,98.7125,98.7325,98.6325,98.6425,47580.0
2024-09-27 15:20:00,98.67,98.75,98.62,98.63,174406.0,98.6525,98.7325,98.6025,98.6125,174406.0
2024-09-27 15:25:00,98.64,98.79,98.63,98.73,34856.0,98.6225,98.7725,98.6125,98.7125,34856.0
2024-09-27 15:30:00,98.73,98.74,98.5,98.52,60236.0,98.7125,98.7225,98.4826,98.5026,60236.0
2024-09-27 15:35:00,98.52,98.53,98.46,98.46,134995.0,98.5026,98.5126,98.4426,98.4426,134995.0
2024-09-27 15:40:00,98.45,98.49,98.36,98.37,138931.0,98.4326,98.4726,98.3426,98.3526,138931.0
2024-09-27 15:45:00,98.36,98.43,98.33,98.33,118465.0,98.3426,98.4126,98.3126,98.3126,118465.0
2024-09-27 15:50:00,98.33,98.5,98.32,98.46,119091.0,98.3126,98.4826,98.3026,98.4426,119091.0
2024-09-27 15:55:00,98.46,98.54,98.39,98.41,342437.0,98.4426,98.5226,98.3726,98.3926,342437.0
2024-09-30 09:30:00,98.08,98.52,97.93,98.41,272369.0,98.0626,98.5026,97.9127,98.3926,272369.0
2024-09-30 09:35:00,98.39,98.94,98.39,98.92,125055.0,98.3726,98.9225,98.3726,98.9025,125055.0
2024-09-30 09:40:00,98.93,99.04,98.81,99.02,80137.0,98.9125,99.0225,98.7925,99.0025,80137.0
2024-09-30 09:45:00,98.96,99.42,98.96,99.31,107521.0,98.9425,99.4024,98.9425,99.2924,107521.0
2024-09-30 09:50:00,99.31,99.38,99.07,99.19,98707.0,99.2924,99.3624,99.0525,99.1724,98707.0
2024-09-30 09:55:00,99.19,99.26,99.01,99.09,62176.0,99.1724,99.2424,98.9925,99.0725,62176.0
2024-09-30 10:00:00,99.1,99.28,99.1,99.21,39511.0,99.0825,99.2624,99.0825,99.1924,39511.0
2024-09-30 10:05:00,99.19,99.45,99.18,99.41,67735.0,99.1724,99.4324,99.1624,99.3924,67735.0
2024-09-30 10:10:00,99.39,99.42,99.24,99.33,29486.0,99.3724,99.4024,99.2224,99.3124,29486.0
2024-09-30 10:15:00,99.34,99.34,99.17,99.18,41271.0,99.3224,99.3224,99.1524,99.1624,41271.0
2024-09-30 10:20:00,99.17,99.21,99.06,99.17,40266.0,99.1524,99.1924,99.0425,99.1524,40266.0
2024-09-30 10:25:00,99.18,99.33,99.15,99.24,49659.0,99.1624,99.3124,99.1325,99.2224,49659.0
2024-09-30 10:30:00,99.25,99.36,99.14,99.35,29735.0,99.2324,99.3424,99.1225,99.3324,29735.0
2024-09-30 10:35:00,99.36,99.47,99.32,99.45,35876.0,99.3424,99.4524,99.3024,99.4324,35876.0
2024-09-30 10:40:00,99.45,99.5,99.32,99.39,48297.0,99.4324,99.4824,99.3024,99.3724,48297.0
2024-09-30 10:45:00,99.4,99.53,99.35,99.41,46974.0,99.3824,99.5124,99.3324,99.3924,46974.0
2024-09-30 10:50:00,99.4,99.4,99.27,99.37,22777.0,99.3824,99.3824,99.2524,99.3524,22777.0
2024-09-30 10:55:00,99.36,99.42,99.23,99.32,47985.0,99.3424,99.4024,99.2124,99.3024,47985.0
2024-09-30 11:00:00,99.31,99.49,99.3,99.48,34872.0,99.2924,99.4724,99.2824,99.4624,34872.0
2024-09-30 11:05:00,99.47,99.51,99.28,99.3,43608.0,99.4524,99.4924,99.2624,99.2824,43608.0
2024-09-30 11:10:00,99.3,99.53,99.29,99.5,31566.0,99.2824,99.5124,99.2724,99.4824,31566.0
2024-09-30 11:15:00,99.51,99.6,99.49,99.54,140562.0,99.4924,99.5824,99.4724,99.5224,140562.0
2024-09-30 11:20:00,99.55,99.65,99.55,99.62,48619.0,99.5324,99.6324,99.5324,99.6024,48619.0
2024-09-30 11:25:00,99.62,99.62,99.4,99.42,72118.0,99.6024,99.6024,99.3824,99.4024,72118.0
2024-09-30 11:30:00,99.42,99.42,99.17,99.21,43620.0,99.4024,99.4024,99.1524,99.1924,43620.0
2024-09-30 11:35:00,99.21,99.22,99.06,99.07,41969.0,99.1924,99.2024,99.0425,99.0525,41969.0
2024-09-30 11:40:00,99.06,99.08,98.95,99.0,103784.0,99.0425,99.0625,98.9325,98.9825,103784.0
2024-09-30 11:45:00,99.0,99.0,98.87,98.89,27684.0,98.9825,98.9825,98.8525,98.8725,27684.0
2024-09-30 11:50:00,98.88,98.93,98.79,98.82,26659.0,98.8625,98.9125,98.7725,98.8025,26659.0
2024-09-30 11:55:00,98.82,98.91,98.79,98.79,33129.0,98.8025,98.8925,98.7725,98.7725,33129.0
2024-09-30 12:00:00,98.8,98.81,98.72,98.75,30024.0,98.7825,98.7925,98.7025,98.7325,30024.0
2024-09-30 12:05:00,98.74,98.76,98.59,98.61,22580.0,98.7225,98.7425,98.5725,98.5925,22580.0
2024-09-30 12:10:00,98.62,98.71,98.59,98.69,30213.0,98.6025,98.6925,98.5725,98.6725,30213.0
2024-09-30 12:15:00,98.68,98.8,98.68,98.77,13970.0,98.6625,98.7825,98.6625,98.7525,13970.0
2024-09-30 12:20:00,98.77,98.88,98.71,98.83,30496.0,98.7525,98.8625,98.6925,98.8125,30496.0
2024-09-30 12:25:00,98.82,98.95,98.81,98.92,29540.0,98.8025,98.9325,98.7925,98.9025,29540.0
2024-09-30 12:30:00,98.9,98.94,98.88,98.89,19209.0,98.8825,98.9225,98.8625,98.8725,19209.0
2024-09-30 12:35:00,98.89,98.96,98.79,98.8,26742.0,98.8725,98.9425,98.7725,98.7825,26742.0
2024-09-30 12:40:00,98.79,98.85,98.74,98.81,22692.0,98.7725,98.8325,98.7225,98.7925,22692.0
2024-09-30 12:45:00,98.8,98.83,98.75,98.77,26638.0,98.7825,98.8125,98.7325,98.7525,26638.0
2024-09-30 12:50:00,98.78,98.83,98.67,98.68,15009.0,98.7625,98.8125,98.6525,98.6625,15009.0
2024-09-30 12:55:00,98.68,98.74,98.66,98.72,20042.0,98.6625,98.7225,98.6425,98.7025,20042.0
2024-09-30 13:00:00,98.72,98.72,98.56,98.64,42440.0,98.7025,98.7025,98.5426,98.6225,42440.0
2024-09-30 13:05:00,98.64,98.76,98.62,98.69,77732.0,98.6225,98.7425,98.6025,98.6725,77732.0
2024-09-30 13:10:00,98.68,98.76,98.61,98.62,53810.0,98.6625,98.7425,98.5925,98.6025,53810.0
2024-09-30 13:15:00,98.61,98.64,98.52,98.56,50100.0,98.5925,98.6225,98.5026,98.5426,50100.0
2024-09-30 13:20:00,98.56,98.66,98.56,98.64,25640.0,98.5426,98.6425,98.5426,98.6225,25640.0
2024-09-30 13:25:00,98.63,98.64,98.5,98.52,30901.0,98.6125,98.6225,98.4826,98.5026,30901.0
2024-09-30 13:30:00,98.5,98.5,98.43,98.48,77873.0,98.4826,98.4826,98.4126,98.4626,77873.0
2024-09-30 13:35:00,98.47,98.5,98.4,98.47,36957.0,98.4526,98.4826,98.3826,98.4526,36957.0
2024-09-30 13:40:00,98.46,98.47,98.41,98.45,47842.0,98.4426,98.4526,98.3926,98.4326,47842.0
2024-09-30 13:45:00,98.45,98.5,98.42,98.5,35493.0,98.4326,98.4826,98.4026,98.4826,35493.0
2024-09-30 13:50:00,98.49,98.53,98.46,98.51,18811.0,98.4726,98.5126,98.4426,98.4926,18811.0
2024-09-30 13:55:00,98.53,98.59,98.45,98.57,78965.0,98.5126,98.5725,98.4326,98.5526,78965.0
2024-09-30 14:00:00,98.56,98.58,98.48,98.5,7112.0,98.5426,98.5626,98.4626,98.4826,7112.0
2024-09-30 14:05:00,98.49,98.52,98.34,98.5,24478.0,98.4726,98.5026,98.3226,98.4826,24478.0
2024-09-30 14:10:00,98.49,98.49,98.12,98.2,116839.0,98.4726,98.4726,98.1026,98.1826,116839.0
2024-09-30 14:15:00,98.19,98.26,98.08,98.08,114302.0,98.1726,98.2426,98.0626,98.0626,114302.0
2024-09-30 14:20:00,98.05,98.06,97.77,97.89,108570.0,98.0326,98.0426,97.7527,97.8727,108570.0
2024-09-30 14:25:00,97.89,98.02,97.86,97.97,84215.0,97.8727,98.0027,97.8427,97.9527,84215.0
2024-09-30 14:30:00,97.97,98.05,97.87,98.01,46424.0,97.9527,98.0326,97.8527,97.9927,46424.0
2024-09-30 14:35:00,98.01,98.31,98.01,98.3,104490.0,97.9927,98.2926,97.9927,98.2826,104490.0
2024-09-30 14:40:00,98.3,98.46,98.29,98.46,43918.0,98.2826,98.4426,98.2726,98.4426,43918.0
2024-09-30 14:45:00,98.48,98.63,98.46,98.51,50865.0,98.4626,98.6125,98.4426,98.4926,50865.0
2024-09-30 14:50:00,98.5,98.54,98.39,98.51,65339.0,98.4826,98.5226,98.3726,98.4926,65339.0
2024-09-30 14:55:00,98.48,98.5,98.34,98.35,14508.0,98.4626,98.4826,98.3226,98.3326,14508.0
2024-09-30 15:00:00,98.33,98.47,98.21,98.45,30776.0,98.3126,98.4526,98.1926,98.4326,30776.0
2024-09-30 15:05:00,98.45,98.5,98.39,98.48,14177.0,98.4326,98.4826,98.3726,98.4626,14177.0
2024-09-30 15:10:00,98.48,98.49,98.25,98.34,28603.0,98.4626,98.4726,98.2326,98.3226,28603.0
2024-09-30 15:15:00,98.34,98.51,98.26,98.5,33968.0,98.3226,98.4926,98.2426,98.4826,33968.0
2024-09-30 15:20:00,98.5,98.57,98.43,98.56,22468.0,98.4826,98.5526,98.4126,98.5426,22468.0
2024-09-30 15:25:00,98.55,98.57,98.47,98.52,37158.0,98.5326,98.5526,98.4526,98.5026,37158.0
2024-09-30 15:30:00,98.52,98.53,98.39,98.41,44681.0,98.5026,98.5126,98.3726,98.3926,44681.0
2024-09-30 15:35:00,98.41,98.5,98.4,98.46,44384.0,98.3926,98.4826,98.3826,98.4426,44384.0
2024-09-30 15:40:00,98.46,98.49,98.41,98.46,58633.0,98.4426,98.4726,98.3926,98.4426,58633.0
2024-09-30 15:45:00,98.46,98.71,98.46,98.63,107746.0,98.4426,98.6925,98.4426,98.6125,107746.0
2024-09-30 15:50:00,98.62,98.82,98.61,98.78,133350.0,98.6025,98.8025,98.5925,98.7625,133350.0
2024-09-30 15:55:00,98.79,98.93,98.78,98.83,560703.0,98.7725,98.9125,98.7625,98.8125,560703.0
2024-10-01 09:30:00,98.61,98.79,97.98,98.14,337091.0,98.5925,98.7725,97.9627,98.1226,337091.0
2024-10-01 09:35:00,98.13,98.13,97.66,97.8,300715.0,98.1126,98.1126,97.6427,97.7827,300715.0
2024-10-01 09:40:00,97.79,97.81,97.61,97.69,181294.0,97.7727,97.7927,97.5927,97.6727,181294.0
2024-10-01 09:45:00,97.7,97.79,97.51,97.69,146050.0,97.6827,97.7727,97.4927,97.6727,146050.0
2024-10-01 09:50:00,97.66,97.82,97.57,97.68,136118.0,97.6427,97.8027,97.5527,97.6627,136118.0
2024-10-01 09:55:00,97.66,97.86,97.65,97.78,202264.0,97.6427,97.8427,97.6327,97.7627,202264.0
2024-10-01 10:00:00,97.76,98.23,97.46,97.9,377129.0,97.7427,98.2126,97.4427,97.8827,377129.0
2024-10-01 10:05:00,97.9,97.98,97.34,97.35,301469.0,97.8827,97.9627,97.3228,97.3328,301469.0
2024-10-01 10:10:00,97.34,97.43,97.16,97.23,242128.0,97.3228,97.4128,97.1428,97.2128,242128.0
2024-10-01 10:15:00,97.21,97.27,96.97,97.08,274654.0,97.1928,97.2528,96.9528,97.0628,274654.0
2024-10-01 10:20:00,97.09,97.48,97.08,97.45,282320.0,97.0728,97.4627,97.0628,97.4328,282320.0
2024-10-01 10:25:00,97.45,97.48,97.11,97.24,98440.0,97.4328,97.4627,97.0928,97.2228,98440.0
2024-10-01 10:30:00,97.23,97.4,97.1,97.34,105669.0,97.2128,97.3828,97.0828,97.3228,105669.0
2024-10-01 10:35:00,97.32,97.59,97.27,97.54,121927.0,97.3028,97.5727,97.2528,97.5227,121927.0
2024-10-01 10:40:00,97.5,97.5,97.26,97.36,308011.0,97.4827,97.4827,97.2428,97.3428,308011.0
2024-10-01 10:45:00,97.35,97.38,97.12,97.22,135997.0,97.3328,97.3628,97.1028,97.2028,135997.0
2024-10-01 10:50:00,97.21,97.24,96.98,97.0,130285.0,97.1928,97.2228,96.9628,96.9828,130285.0
2024-10-01 10:55:00,96.98,97.25,96.96,97.23,77340.0,96.9628,97.2328,96.9428,97.2128,77340.0
2024-10-01 11:00:00,97.21,97.21,96.9,96.91,126512.0,97.1928,97.1928,96.8828,96.8928,126512.0
2024-10-01 11:05:00,96.91,96.92,96.66,96.7,284851.0,96.8928,96.9028,96.6429,96.6829,284851.0
2024-10-01 11:10:00,96.7,96.81,96.69,96.76,112636.0,96.6829,96.7929,96.6729,96.7429,112636.0
2024-10-01 11:15:00,96.75,96.77,96.65,96.71,81071.0,96.7329,96.7529,96.6329,96.6929,81071.0
2024-10-01 11:20:00,96.71,96.89,96.69,96.69,82349.0,96.6929,96.8729,96.6729,96.6729,82349.0
2024-10-01 11:25:00,96.7,96.93,96.7,96.88,92840.0,96.6829,96.9128,96.6829,96.8629,92840.0
2024-10-01 11:30:00,96.87,97.06,96.85,97.02,101971.0,96.8529,97.0428,96.8329,97.0028,101971.0
2024-10-01 11:35:00,97.01,97.07,96.94,97.06,84499.0,96.9928,97.0528,96.9228,97.0428,84499.0
2024-10-01 11:40:00,97.05,97.28,97.03,97.23,129340.0,97.0328,97.2628,97.0128,97.2128,129340.0
2024-10-01 11:45:00,97.22,97.23,97.08,97.13,94270.0,97.2028,97.2128,97.0628,97.1128,94270.0
2024-10-01 11:50:00,97.1,97.26,97.1,97.17,39687.0,97.0828,97.2428,97.0828,97.1528,39687.0
2024-10-01 11:55:00,97.18,97.31,97.15,97.27,39895.0,97.1628,97.2928,97.1328,97.2528,39895.0
2024-10-01 12:00:00,97.27,97.47,97.22,97.45,71615.0,97.2528,97.4527,97.2028,97.4328,71615.0
2024-10-01 12:05:00,97.44,97.47,97.3,97.34,108683.0,97.4228,97.4527,97.2828,97.3228,108683.0
2024-10-01 12:10:00,97.35,97.59,97.34,97.51,68120.0,97.3328,97.5727,97.3228,97.4927,68120.0
2024-10-01 12:15:00,97.5,97.57,97.45,97.45,60970.0,97.4827,97.5527,97.4328,97.4328,60970.0
2024-10-01 12:20:00,97.46,97.54,97.43,97.47,38114.0,97.4427,97.5227,97.4128,97.4527,38114.0
2024-10-01 12:25:00,97.47,97.51,97.4,97.48,127722.0,97.4527,97.4927,97.3828,97.4627,127722.0
2024-10-01 12:30:00,97.47,97.53,97.27,97.47,80758.0,97.4527,97.5127,97.2528,97.4527,80758.0
2024-10-01 12:35:00,97.47,97.55,97.3,97.31,94178.0,97.4527,97.5327,97.2828,97.2928,94178.0
2024-10-01 12:40:00,97.3,97.35,97.16,97.18,89572.0,97.2828,97.3328,97.1428,97.1628,89572.0
2024-10-01 12:45:00,97.18,97.19,97.01,97.11,123150.0,97.1628,97.1728,96.9928,97.0928,123150.0
2024-10-01 12:50:00,97.12,97.46,97.12,97.43,91598.0,97.1028,97.4427,97.1028,97.4128,91598.0
2024-10-01 12:55:00,97.43,97.49,97.31,97.41,71668.0,97.4128,97.4727,97.2928,97.3928,71668.0
2024-10-01 13:00:00,97.41,97.41,97.2,97.21,66614.0,97.3928,97.3928,97.1828,97.1928,66614.0
2024-10-01 13:05:00,97.21,97.21,97.08,97.12,100502.0,97.1928,97.1928,97.0628,97.1028,100502.0
2024-10-01 13:10:00,97.15,97.16,96.97,96.97,136978.0,97.1328,97.1428,96.9528,96.9528,136978.0
2024-10-01 13:15:00,96.96,97.03,96.84,96.89,98526.0,96.9428,97.0128,96.8229,96.8729,98526.0
2024-10-01 13:20:00,96.88,96.93,96.75,96.77,100884.0,96.8629,96.9128,96.7329,96.7529,100884.0
2024-10-01 13:25:00,96.78,96.91,96.73,96.91,108242.0,96.7629,96.8928,96.7129,96.8928,108242.0
2024-10-01 13:30:00,96.9,97.18,96.87,97.15,67875.0,96.8828,97.1628,96.8529,97.1328,67875.0
2024-10-01 13:35:00,97.13,97.13,96.93,96.93,54201.0,97.1128,97.1128,96.9128,96.9128,54201.0
2024-10-01 13:40:00,96.94,97.16,96.94,97.12,49126.0,96.9228,97.1428,96.9228,97.1028,49126.0
2024-10-01 13:45:00,97.13,97.25,97.12,97.19,57204.0,97.1128,97.2328,97.1028,97.1728,57204.0
2024-10-01 13:50:00,97.2,97.23,97.15,97.22,29287.0,97.1828,97.2128,97.1328,97.2028,29287.0
2024-10-01 13:55:00,97.21,97.5,97.21,97.48,103944.0,97.1928,97.4827,97.1928,97.4627,103944.0
2024-10-01 14:00:00,97.47,97.62,97.45,97.51,80196.0,97.4527,97.6027,97.4328,97.4927,80196.0
2024-10-01 14:05:00,97.52,97.61,97.49,97.55,53221.0,97.5027,97.5927,97.4727,97.5327,53221.0
2024-10-01 14:10:00,97.56,97.68,97.53,97.67,32061.0,97.5427,97.6627,97.5127,97.6527,32061.0
2024-10-01 14:15:00,97.67,97.79,97.58,97.58,98156.0,97.6527,97.7727,97.5627,97.5627,98156.0
2024-10-01 14:20:00,97.58,97.68,97.58,97.64,41218.0,97.5627,97.6627,97.5627,97.6227,41218.0
2024-10-01 14:25:00,97.63,97.86,97.63,97.84,35984.0,97.6127,97.8427,97.6127,97.8227,35984.0
2024-10-01 14:30:00,97.84,97.91,97.77,97.79,84132.0,97.8227,97.8927,97.7527,97.7727,84132.0
2024-10-01 14:35:00,97.79,97.79,97.63,97.67,144171.0,97.7727,97.7727,97.6127,97.6527,144171.0
2024-10-01 14:40:00,97.69,97.81,97.67,97.8,48767.0,97.6727,97.7927,97.6527,97.7827,48767.0
2024-10-01 14:45:00,97.81,97.89,97.72,97.74,130359.0,97.7927,97.8727,97.7027,97.7227,130359.0
2024-10-01 14:50:00,97.74,97.86,97.74,97.81,35666.0,97.7227,97.8427,97.7227,97.7927,35666.0
2024-10-01 14:55:00,97.8,97.92,97.8,97.87,115825.0,97.7827,97.9027,97.7827,97.8527,115825.0
2024-10-01 15:00:00,97.88,98.02,97.85,98.0,112754.0,97.8627,98.0027,97.8327,97.9827,112754.0
2024-10-01 15:05:00,98.01,98.09,97.94,98.05,77609.0,97.9927,98.0726,97.9227,98.0326,77609.0
2024-10-01 15:10:00,98.06,98.09,97.95,97.99,112966.0,98.0426,98.0726,97.9327,97.9727,112966.0
2024-10-01 15:15:00,97.99,98.03,97.84,97.85,138256.0,97.9727,98.0126,97.8227,97.8327,138256.0
2024-10-01 15:20:00,97.85,97.99,97.84,97.95,149591.0,97.8327,97.9727,97.8227,97.9327,149591.0
2024-10-01 15:25:00,97.94,98.09,97.92,97.97,84048.0,97.9227,98.0726,97.9027,97.9527,84048.0
2024-10-01 15:30:00,97.96,97.96,97.83,97.9,66873.0,97.9427,97.9427,97.8127,97.8827,66873.0
2024-10-01 15:35:00,97.88,97.88,97.65,97.84,74633.0,97.8627,97.8627,97.6327,97.8227,74633.0
2024-10-01 15:40:00,97.84,97.9,97.72,97.75,124478.0,97.8227,97.8827,97.7027,97.7327,124478.0
2024-10-01 15:45:00,97.76,97.91,97.72,97.82,178247.0,97.7427,97.8927,97.7027,97.8027,178247.0
2024-10-01 15:50:00,97.83,97.84,97.68,97.79,134411.0,97.8127,97.8227,97.6627,97.7727,134411.0
2024-10-01 15:55:00,97.78,97.99,97.77,97.96,318040.0,97.7627,97.9727,97.7527,97.9427,318040.0
2024-10-02 09:30:00,97.36,97.41,96.66,96.98,551924.0,97.3428,97.3928,96.6429,96.9628,551924.0
2024-10-02 09:35:00,96.98,97.28,96.82,96.89,363613.0,96.9628,97.2628,96.8029,96.8729,363613.0
2024-10-02 09:40:00,96.86,96.96,96.6,96.62,129776.0,96.8429,96.9428,96.5829,96.6029,129776.0
2024-10-02 09:45:00,96.63,96.99,96.53,96.97,156539.0,96.6129,96.9728,96.5129,96.9528,156539.0
2024-10-02 09:50:00,96.97,97.04,96.77,96.91,290656.0,96.9528,97.0228,96.7529,96.8928,290656.0
2024-10-02 09:55:00,96.89,97.01,96.77,96.93,101431.0,96.8729,96.9928,96.7529,96.9128,101431.0
2024-10-02 10:00:00,96.92,97.32,96.9,97.29,118958.0,96.9028,97.3028,96.8828,97.2728,118958.0
2024-10-02 10:05:00,97.28,97.39,97.04,97.39,190375.0,97.2628,97.3728,97.0228,97.3728,190375.0
2024-10-02 10:10:00,97.38,97.64,97.28,97.31,176797.0,97.3628,97.6227,97.2628,97.2928,176797.0
2024-10-02 10:15:00,97.31,97.64,97.26,97.6,117772.0,97.2928,97.6227,97.2428,97.5827,117772.0
2024-10-02 10:20:00,97.6,97.67,97.25,97.33,90683.0,97.5827,97.6527,97.2328,97.3128,90683.0
2024-10-02 10:25:00,97.31,97.56,97.3,97.49,63463.0,97.2928,97.5427,97.2828,97.4727,63463.0
2024-10-02 10:30:00,97.49,97.79,97.45,97.72,108096.0,97.4727,97.7727,97.4328,97.7027,108096.0
2024-10-02 10:35:00,97.72,97.77,97.59,97.71,117711.0,97.7027,97.7527,97.5727,97.6927,117711.0
2024-10-02 10:40:00,97.7,97.98,97.69,97.89,80546.0,97.6827,97.9627,97.6727,97.8727,80546.0
2024-10-02 10:45:00,97.88,98.14,97.84,98.14,83278.0,97.8627,98.1226,97.8227,98.1226,83278.0
2024-10-02 10:50:00,98.15,98.19,97.89,97.9,120194.0,98.1326,98.1726,97.8727,97.8827,120194.0
2024-10-02 10:55:00,97.91,97.97,97.82,97.84,65762.0,97.8927,97.9527,97.8027,97.8227,65762.0
2024-10-02 11:00:00,97.84,98.08,97.83,98.07,32790.0,97.8227,98.0626,97.8127,98.0526,32790.0
2024-10-02 11:05:00,98.06,98.09,97.77,97.77,75395.0,98.0426,98.0726,97.7527,97.7527,75395.0
2024-10-02 11:10:00,97.78,97.88,97.68,97.73,47608.0,97.7627,97.8627,97.6627,97.7127,47608.0
2024-10-02 11:15:00,97.73,97.99,97.73,97.99,50046.0,97.7127,97.9727,97.7127,97.9727,50046.0
2024-10-02 11:20:00,97.98,97.99,97.7,97.71,96894.0,97.9627,97.9727,97.6827,97.6927,96894.0
2024-10-02 11:25:00,97.71,97.76,97.62,97.69,46474.0,97.6927,97.7427,97.6027,97.6727,46474.0
2024-10-02 11:30:00,97.7,97.75,97.64,97.75,52604.0,97.6827,97.7327,97.6227,97.7327,52604.0
2024-10-02 11:35:00,97.75,97.84,97.71,97.81,30896.0,97.7327,97.8227,97.6927,97.7927,30896.0
2024-10-02 11:40:00,97.81,97.94,97.75,97.92,23828.0,97.7927,97.9227,97.7327,97.9027,23828.0
2024-10-02 11:45:00,97.93,97.99,97.85,97.95,41324.0,97.9127,97.9727,97.8327,97.9327,41324.0
2024-10-02 11:50:00,97.95,97.97,97.85,97.88,68767.0,97.9327,97.9527,97.8327,97.8627,68767.0
2024-10-02 11:55:00,97.87,97.99,97.86,97.97,61552.0,97.8527,97.9727,97.8427,97.9527,61552.0
2024-10-02 12:00:00,97.96,98.01,97.85,97.85,27900.0,97.9427,97.9927,97.8327,97.8327,27900.0
2024-10-02 12:05:00,97.85,97.96,97.82,97.87,55392.0,97.8327,97.9427,97.8027,97.8527,55392.0
2024-10-02 12:10:00,97.87,97.98,97.82,97.93,57160.0,97.8527,97.9627,97.8027,97.9127,57160.0
2024-10-02 12:15:00,97.93,97.94,97.72,97.76,67243.0,97.9127,97.9227,97.7027,97.7427,67243.0
2024-10-02 12:20:00,97.75,97.96,97.68,97.95,35434.0,97.7327,97.9427,97.6627,97.9327,35434.0
2024-10-02 12:25:00,97.95,98.01,97.91,97.93,34780.0,97.9327,97.9927,97.8927,97.9127,34780.0
2024-10-02 12:30:00,97.93,97.93,97.76,97.77,34319.0,97.9127,97.9127,97.7427,97.7527,34319.0
2024-10-02 12:35:00,97.77,97.84,97.67,97.84,27391.0,97.7527,97.8227,97.6527,97.8227,27391.0
2024-10-02 12:40:00,97.84,97.84,97.67,97.67,27515.0,97.8227,97.8227,97.6527,97.6527,27515.0
2024-10-02 12:45:00,97.67,97.73,97.64,97.65,47069.0,97.6527,97.7127,97.6227,97.6327,47069.0
2024-10-02 12:50:00,97.65,97.72,97.59,97.66,57172.0,97.6327,97.7027,97.5727,97.6427,57172.0
2024-10-02 12:55:00,97.67,97.68,97.48,97.49,67500.0,97.6527,97.6627,97.4627,97.4727,67500.0
2024-10-02 13:00:00,97.49,97.57,97.43,97.45,44038.0,97.4727,97.5527,97.4128,97.4328,44038.0
2024-10-02 13:05:00,97.44,97.52,97.39,97.4,37590.0,97.4228,97.5027,97.3728,97.3828,37590.0
2024-10-02 13:10:00,97.4,97.45,97.32,97.39,114141.0,97.3828,97.4328,97.3028,97.3728,114141.0
2024-10-02 13:15:00,97.38,97.5,97.35,97.5,27155.0,97.3628,97.4827,97.3328,97.4827,27155.0
2024-10-02 13:20:00,97.49,97.57,97.48,97.51,53929.0,97.4727,97.5527,97.4627,97.4927,53929.0
2024-10-02 13:25:00,97.5,97.65,97.49,97.58,42040.0,97.4827,97.6327,97.4727,97.5627,42040.0
2024-10-02 13:30:00,97.57,97.6,97.45,97.45,54535.0,97.5527,97.5827,97.4328,97.4328,54535.0
2024-10-02 13:35:00,97.45,97.72,97.43,97.72,105370.0,97.4328,97.7027,97.4128,97.7027,105370.0
2024-10-02 13:40:00,97.73,97.77,97.68,97.71,47017.0,97.7127,97.7527,97.6627,97.6927,47017.0
2024-10-02 13:45:00,97.73,97.92,97.72,97.91,61369.0,97.7127,97.9027,97.7027,97.8927,61369.0
2024-10-02 13:50:00,97.91,98.08,97.9,98.06,28436.0,97.8927,98.0626,97.8827,98.0426,28436.0
2024-10-02 13:55:00,98.08,98.08,97.94,98.0,107399.0,98.0626,98.0626,97.9227,97.9827,107399.0
2024-10-02 14:00:00,98.0,98.12,98.0,98.11,73699.0,97.9827,98.1026,97.9827,98.0926,73699.0
2024-10-02 14:05:00,98.11,98.12,97.96,98.02,133538.0,98.0926,98.1026,97.9427,98.0027,133538.0
2024-10-02 14:10:00,98.02,98.12,98.01,98.05,29998.0,98.0027,98.1026,97.9927,98.0326,29998.0
2024-10-02 14:15:00,98.05,98.15,98.02,98.14,44855.0,98.0326,98.1326,98.0027,98.1226,44855.0
2024-10-02 14:20:00,98.14,98.14,98.05,98.06,47141.0,98.1226,98.1226,98.0326,98.0426,47141.0
2024-10-02 14:25:00,98.06,98.09,97.91,98.06,64961.0,98.0426,98.0726,97.8927,98.0426,64961.0
2024-10-02 14:30:00,98.05,98.15,98.01,98.15,32409.0,98.0326,98.1326,97.9927,98.1326,32409.0
2024-10-02 14:35:00,98.14,98.22,98.13,98.17,72228.0,98.1226,98.2026,98.1126,98.1526,72228.0
2024-10-02 14:40:00,98.18,98.22,98.15,98.22,29934.0,98.1626,98.2026,98.1326,98.2026,29934.0
2024-10-02 14:45:00,98.22,98.26,98.18,98.26,33142.0,98.2026,98.2426,98.1626,98.2426,33142.0
2024-10-02 14:50:00,98.26,98.26,98.03,98.15,84854.0,98.2426,98.2426,98.0126,98.1326,84854.0
2024-10-02 14:55:00,98.15,98.17,98.1,98.14,34269.0,98.1326,98.1526,98.0826,98.1226,34269.0
2024-10-02 15:00:00,98.13,98.17,98.12,98.16,32327.0,98.1126,98.1526,98.1026,98.1426,32327.0
2024-10-02 15:05:00,98.15,98.17,98.04,98.16,87658.0,98.1326,98.1526,98.0226,98.1426,87658.0
2024-10-02 15:10:00,98.17,98.19,98.01,98.06,51754.0,98.1526,98.1726,97.9927,98.0426,51754.0
2024-10-02 15:15:00,98.05,98.1,97.99,98.01,50662.0,98.0326,98.0826,97.9727,97.9927,50662.0
2024-10-02 15:20:00,98.01,98.06,97.97,97.97,57904.0,97.9927,98.0426,97.9527,97.9527,57904.0
2024-10-02 15:25:00,97.97,98.01,97.91,97.97,57842.0,97.9527,97.9927,97.8927,97.9527,57842.0
2024-10-02 15:30:00,97.96,98.06,97.94,98.06,52502.0,97.9427,98.0426,97.9227,98.0426,52502.0
2024-10-02 15:35:00,98.05,98.1,98.0,98.05,82306.0,98.0326,98.0826,97.9827,98.0326,82306.0
2024-10-02 15:40:00,98.05,98.05,97.97,98.01,90270.0,98.0326,98.0326,97.9527,97.9927,90270.0
2024-10-02 15:45:00,98.01,98.09,97.98,98.08,142848.0,97.9927,98.0726,97.9627,98.0626,142848.0
2024-10-02 15:50:00,98.08,98.08,97.97,98.05,158061.0,98.0626,98.0626,97.9527,98.0326,158061.0
2024-10-02 15:55:00,98.04,98.16,98.04,98.07,441390.0,98.0226,98.1426,98.0226,98.0526,441390.0
2024-10-03 09:30:00,97.52,97.99,97.37,97.92,184170.0,97.5027,97.9727,97.3528,97.9027,184170.0
2024-10-03 09:35:00,97.89,97.97,97.77,97.9,56507.0,97.8727,97.9527,97.7527,97.8827,56507.0
2024-10-03 09:40:00,97.91,97.91,97.56,97.57,64980.0,97.8927,97.8927,97.5427,97.5527,64980.0
2024-10-03 09:45:00,97.58,97.73,97.4,97.52,180143.0,97.5627,97.7127,97.3828,97.5027,180143.0
2024-10-03 09:50:00,97.5,97.74,97.48,97.74,62395.0,97.4827,97.7227,97.4627,97.7227,62395.0
2024-10-03 09:55:00,97.75,97.78,97.68,97.7,46717.0,97.7327,97.7627,97.6627,97.6827,46717.0
2024-10-03 10:00:00,97.72,97.94,97.66,97.91,175916.0,97.7027,97.9227,97.6427,97.8927,175916.0
2024-10-03 10:05:00,97.93,98.09,97.84,97.96,47927.0,97.9127,98.0726,97.8227,97.9427,47927.0
2024-10-03 10:10:00,97.96,98.09,97.43,97.6,101124.0,97.9427,98.0726,97.4128,97.5827,101124.0
2024-10-03 10:15:00,97.61,97.73,97.51,97.53,173437.0,97.5927,97.7127,97.4927,97.5127,173437.0
2024-10-03 10:20:00,97.53,97.58,97.13,97.26,113177.0,97.5127,97.5627,97.1128,97.2428,113177.0
2024-10-03 10:25:00,97.23,97.37,97.19,97.29,83855.0,97.2128,97.3528,97.1728,97.2728,83855.0
2024-10-03 10:30:00,97.29,97.45,97.14,97.44,86394.0,97.2728,97.4328,97.1228,97.4228,86394.0
2024-10-03 10:35:00,97.44,97.47,97.25,97.28,36483.0,97.4228,97.4527,97.2328,97.2628,36483.0
2024-10-03 10:40:00,97.31,97.31,96.92,97.02,126772.0,97.2928,97.2928,96.9028,97.0028,126772.0
2024-10-03 10:45:00,97.01,97.17,96.96,97.07,111771.0,96.9928,97.1528,96.9428,97.0528,111771.0
2024-10-03 10:50:00,97.12,97.2,97.06,97.18,23088.0,97.1028,97.1828,97.0428,97.1628,23088.0
2024-10-03 10:55:00,97.15,97.22,97.01,97.01,39282.0,97.1328,97.2028,96.9928,96.9928,39282.0
2024-10-03 11:00:00,97.01,97.13,96.99,97.06,29881.0,96.9928,97.1128,96.9728,97.0428,29881.0
2024-10-03 11:05:00,97.05,97.19,97.04,97.14,36162.0,97.0328,97.1728,97.0228,97.1228,36162.0
2024-10-03 11:10:00,97.17,97.21,97.07,97.21,20446.0,97.1528,97.1928,97.0528,97.1928,20446.0
2024-10-03 11:15:00,97.2,97.32,97.2,97.27,38538.0,97.1828,97.3028,97.1828,97.2528,38538.0
2024-10-03 11:20:00,97.29,97.48,97.24,97.41,39123.0,97.2728,97.4627,97.2228,97.3928,39123.0
2024-10-03 11:25:00,97.43,97.45,97.32,97.42,12433.0,97.4128,97.4328,97.3028,97.4028,12433.0
2024-10-03 11:30:00,97.41,97.52,97.41,97.45,16656.0,97.3928,97.5027,97.3928,97.4328,16656.0
2024-10-03 11:35:00,97.46,97.53,97.42,97.43,7983.0,97.4427,97.5127,97.4028,97.4128,7983.0
2024-10-03 11:40:00,97.44,97.54,97.43,97.52,8928.0,97.4228,97.5227,97.4128,97.5027,8928.0
2024-10-03 11:45:00,97.53,97.68,97.53,97.67,41115.0,97.5127,97.6627,97.5127,97.6527,41115.0
2024-10-03 11:50:00,97.67,97.81,97.67,97.74,59176.0,97.6527,97.7927,97.6527,97.7227,59176.0
2024-10-03 11:55:00,97.75,97.8,97.68,97.7,23050.0,97.7327,97.7827,97.6627,97.6827,23050.0
2024-10-03 12:00:00,97.7,97.71,97.55,97.59,14292.0,97.6827,97.6927,97.5327,97.5727,14292.0
2024-10-03 12:05:00,97.59,97.65,97.54,97.59,30898.0,97.5727,97.6327,97.5227,97.5727,30898.0
2024-10-03 12:10:00,97.59,97.65,97.55,97.65,9802.0,97.5727,97.6327,97.5327,97.6327,9802.0
2024-10-03 12:15:00,97.67,97.77,97.67,97.74,42944.0,97.6527,97.7527,97.6527,97.7227,42944.0
2024-10-03 12:20:00,97.75,97.86,97.73,97.86,47984.0,97.7327,97.8427,97.7127,97.8427,47984.0
2024-10-03 12:25:00,97.86,97.89,97.68,97.69,15257.0,97.8427,97.8727,97.6627,97.6727,15257.0
2024-10-03 12:30:00,97.69,97.69,97.56,97.57,44831.0,97.6727,97.6727,97.5427,97.5527,44831.0
2024-10-03 12:35:00,97.57,97.58,97.4,97.45,31013.0,97.5527,97.5627,97.3828,97.4328,31013.0
2024-10-03 12:40:00,97.45,97.47,97.29,97.36,31454.0,97.4328,97.4527,97.2728,97.3428,31454.0
2024-10-03 12:45:00,97.34,97.34,97.14,97.16,26605.0,97.3228,97.3228,97.1228,97.1428,26605.0
2024-10-03 12:50:00,97.14,97.16,96.96,97.01,91274.0,97.1228,97.1428,96.9428,96.9928,91274.0
2024-10-03 12:55:00,97.0,97.19,96.94,97.05,109057.0,96.9828,97.1728,96.9228,97.0328,109057.0
2024-10-03 13:00:00,97.05,97.05,96.88,96.91,76026.0,97.0328,97.0328,96.8629,96.8928,76026.0
2024-10-03 13:05:00,96.92,96.97,96.86,96.86,21064.0,96.9028,96.9528,96.8429,96.8429,21064.0
2024-10-03 13:10:00,96.85,96.92,96.79,96.83,44866.0,96.8329,96.9028,96.7729,96.8129,44866.0
2024-10-03 13:15:00,96.84,96.9,96.76,96.83,56096.0,96.8229,96.8828,96.7429,96.8129,56096.0
2024-10-03 13:20:00,96.84,97.02,96.84,96.91,49902.0,96.8229,97.0028,96.8229,96.8928,49902.0
2024-10-03 13:25:00,96.9,97.04,96.76,96.76,63813.0,96.8828,97.0228,96.7429,96.7429,63813.0
2024-10-03 13:30:00,96.75,96.97,96.71,96.91,48571.0,96.7329,96.9528,96.6929,96.8928,48571.0
2024-10-03 13:35:00,96.91,96.94,96.66,96.66,49023.0,96.8928,96.9228,96.6429,96.6429,49023.0
2024-10-03 13:40:00,96.65,96.77,96.64,96.77,39553.0,96.6329,96.7529,96.6229,96.7529,39553.0
2024-10-03 13:45:00,96.76,96.86,96.75,96.8,39763.0,96.7429,96.8429,96.7329,96.7829,39763.0
2024-10-03 13:50:00,96.79,96.86,96.76,96.83,31930.0,96.7729,96.8429,96.7429,96.8129,31930.0
2024-10-03 13:55:00,96.84,96.91,96.82,96.89,20293.0,96.8229,96.8928,96.8029,96.8729,20293.0
2024-10-03 14:00:00,96.9,96.9,96.79,96.84,24511.0,96.8828,96.8828,96.7729,96.8229,24511.0
2024-10-03 14:05:00,96.84,96.96,96.84,96.93,26864.0,96.8229,96.9428,96.8229,96.9128,26864.0
2024-10-03 14:10:00,96.93,97.0,96.93,96.99,11619.0,96.9128,96.9828,96.9128,96.9728,11619.0
2024-10-03 14:15:00,97.0,97.02,96.94,96.99,15183.0,96.9828,97.0028,96.9228,96.9728,15183.0
2024-10-03 14:20:00,97.01,97.04,96.88,96.97,39351.0,96.9928,97.0228,96.8629,96.9528,39351.0
2024-10-03 14:25:00,96.98,97.03,96.94,96.95,28097.0,96.9628,97.0128,96.9228,96.9328,28097.0
2024-10-03 14:30:00,96.95,96.95,96.79,96.84,43108.0,96.9328,96.9328,96.7729,96.8229,43108.0
2024-10-03 14:35:00,96.83,96.9,96.82,96.9,20216.0,96.8129,96.8828,96.8029,96.8828,20216.0
2024-10-03 14:40:00,96.92,96.95,96.85,96.87,38847.0,96.9028,96.9328,96.8329,96.8529,38847.0
2024-10-03 14:45:00,96.86,96.86,96.66,96.68,55946.0,96.8429,96.8429,96.6429,96.6629,55946.0
2024-10-03 14:50:00,96.67,96.75,96.66,96.71,39827.0,96.6529,96.7329,96.6429,96.6929,39827.0
2024-10-03 14:55:00,96.71,96.72,96.6,96.62,69959.0,96.6929,96.7029,96.5829,96.6029,69959.0
2024-10-03 15:00:00,96.61,96.75,96.52,96.74,113058.0,96.5929,96.7329,96.5029,96.7229,113058.0
2024-10-03 15:05:00,96.74,96.75,96.63,96.67,37290.0,96.7229,96.7329,96.6129,96.6529,37290.0
2024-10-03 15:10:00,96.65,96.65,96.58,96.63,22343.0,96.6329,96.6329,96.5629,96.6129,22343.0
2024-10-03 15:15:00,96.63,96.69,96.61,96.62,20110.0,96.6129,96.6729,96.5929,96.6029,20110.0
2024-10-03 15:20:00,96.62,96.67,96.57,96.57,54400.0,96.6029,96.6529,96.5529,96.5529,54400.0
2024-10-03 15:25:00,96.56,96.68,96.53,96.64,38125.0,96.5429,96.6629,96.5129,96.6229,38125.0
2024-10-03 15:30:00,96.64,96.81,96.63,96.8,42654.0,96.6229,96.7929,96.6129,96.7829,42654.0
2024-10-03 15:35:00,96.79,96.83,96.75,96.8,43975.0,96.7729,96.8129,96.7329,96.7829,43975.0
2024-10-03 15:40:00,96.8,96.81,96.7,96.73,66287.0,96.7829,96.7929,96.6829,96.7129,66287.0
2024-10-03 15:45:00,96.72,96.81,96.65,96.8,186614.0,96.7029,96.7929,96.6329,96.7829,186614.0
2024-10-03 15:50:00,96.8,96.8,96.53,96.7,240471.0,96.7829,96.7829,96.5129,96.6829,240471.0
2024-10-03 15:55:00,96.7,96.72,96.57,96.65,589370.0,96.6829,96.7029,96.5529,96.6329,589370.0
2024-10-04 09:30:00,97.54,97.88,97.19,97.72,274140.0,97.5227,97.8627,97.1728,97.7027,274140.0
2024-10-04 09:35:00,97.74,98.03,97.67,97.95,229217.0,97.7227,98.0126,97.6527,97.9327,229217.0
2024-10-04 09:40:00,97.95,98.01,97.77,97.88,121818.0,97.9327,97.9927,97.7527,97.8627,121818.0
2024-10-04 09:45:00,97.88,97.97,97.76,97.82,104412.0,97.8627,97.9527,97.7427,97.8027,104412.0
2024-10-04 09:50:00,97.82,97.9,97.36,97.37,110954.0,97.8027,97.8827,97.3428,97.3528,110954.0
2024-10-04 09:55:00,97.39,97.58,97.3,97.57,157705.0,97.3728,97.5627,97.2828,97.5527,157705.0
2024-10-04 10:00:00,97.57,97.57,97.3,97.4,64019.0,97.5527,97.5527,97.2828,97.3828,64019.0
2024-10-04 10:05:00,97.42,97.56,97.16,97.19,50360.0,97.4028,97.5427,97.1428,97.1728,50360.0
2024-10-04 10:10:00,97.17,97.38,97.02,97.33,127274.0,97.1528,97.3628,97.0028,97.3128,127274.0
2024-10-04 10:15:00,97.36,97.62,97.32,97.54,52403.0,97.3428,97.6027,97.3028,97.5227,52403.0
2024-10-04 10:20:00,97.56,97.59,97.04,97.1,124819.0,97.5427,97.5727,97.0228,97.0828,124819.0
2024-10-04 10:25:00,97.12,97.18,96.86,97.04,110198.0,97.1028,97.1628,96.8429,97.0228,110198.0
2024-10-04 10:30:00,97.02,97.09,96.9,97.07,128009.0,97.0028,97.0728,96.8828,97.0528,128009.0
2024-10-04 10:35:00,97.07,97.17,96.93,96.94,27888.0,97.0528,97.1528,96.9128,96.9228,27888.0
2024-10-04 10:40:00,96.95,97.07,96.92,96.94,102645.0,96.9328,97.0528,96.9028,96.9228,102645.0
2024-10-04 10:45:00,96.96,97.1,96.87,97.05,51704.0,96.9428,97.0828,96.8529,97.0328,51704.0
2024-10-04 10:50:00,97.06,97.32,97.05,97.24,60553.0,97.0428,97.3028,97.0328,97.2228,60553.0
2024-10-04 10:55:00,97.25,97.47,97.21,97.46,22568.0,97.2328,97.4527,97.1928,97.4427,22568.0
2024-10-04 11:00:00,97.45,97.48,97.34,97.34,47761.0,97.4328,97.4627,97.3228,97.3228,47761.0
2024-10-04 11:05:00,97.35,97.48,97.34,97.4,38572.0,97.3328,97.4627,97.3228,97.3828,38572.0
2024-10-04 11:10:00,97.4,97.49,97.21,97.25,57773.0,97.3828,97.4727,97.1928,97.2328,57773.0
2024-10-04 11:15:00,97.22,97.22,97.04,97.06,32316.0,97.2028,97.2028,97.0228,97.0428,32316.0
2024-10-04 11:20:00,97.03,97.03,96.79,96.89,39306.0,97.0128,97.0128,96.7729,96.8729,39306.0
2024-10-04 11:25:00,96.89,96.9,96.79,96.84,19365.0,96.8729,96.8828,96.7729,96.8229,19365.0
2024-10-04 11:30:00,96.83,96.91,96.76,96.9,34060.0,96.8129,96.8928,96.7429,96.8828,34060.0
2024-10-04 11:35:00,96.89,96.95,96.81,96.81,29182.0,96.8729,96.9328,96.7929,96.7929,29182.0
2024-10-04 11:40:00,96.82,96.97,96.77,96.83,27603.0,96.8029,96.9528,96.7529,96.8129,27603.0
2024-10-04 11:45:00,96.84,96.86,96.68,96.7,38739.0,96.8229,96.8429,96.6629,96.6829,38739.0
2024-10-04 11:50:00,96.69,96.92,96.67,96.9,70180.0,96.6729,96.9028,96.6529,96.8828,70180.0
2024-10-04 11:55:00,96.9,96.93,96.82,96.92,48518.0,96.8828,96.9128,96.8029,96.9028,48518.0
2024-10-04 12:00:00,96.93,97.08,96.9,96.99,162867.0,96.9128,97.0628,96.8828,96.9728,162867.0
2024-10-04 12:05:00,97.02,97.11,97.02,97.06,33008.0,97.0028,97.0928,97.0028,97.0428,33008.0
2024-10-04 12:10:00,97.06,97.18,97.06,97.14,34454.0,97.0428,97.1628,97.0428,97.1228,34454.0
2024-10-04 12:15:00,97.14,97.26,97.14,97.2,19180.0,97.1228,97.2428,97.1228,97.1828,19180.0
2024-10-04 12:20:00,97.18,97.2,97.08,97.12,22069.0,97.1628,97.1828,97.0628,97.1028,22069.0
2024-10-04 12:25:00,97.09,97.12,97.05,97.11,16714.0,97.0728,97.1028,97.0328,97.0928,16714.0
2024-10-04 12:30:00,97.1,97.1,97.0,97.07,18398.0,97.0828,97.0828,96.9828,97.0528,18398.0
2024-10-04 12:35:00,97.09,97.33,97.09,97.31,23139.0,97.0728,97.3128,97.0728,97.2928,23139.0
2024-10-04 12:40:00,97.32,97.36,97.24,97.33,30282.0,97.3028,97.3428,97.2228,97.3128,30282.0
2024-10-04 12:45:00,97.32,97.38,97.31,97.34,33675.0,97.3028,97.3628,97.2928,97.3228,33675.0
2024-10-04 12:50:00,97.33,97.36,97.23,97.27,16263.0,97.3128,97.3428,97.2128,97.2528,16263.0
2024-10-04 12:55:00,97.28,97.32,97.2,97.22,20047.0,97.2628,97.3028,97.1828,97.2028,20047.0
2024-10-04 13:00:00,97.21,97.31,97.16,97.31,19489.0,97.1928,97.2928,97.1428,97.2928,19489.0
2024-10-04 13:05:00,97.29,97.32,97.23,97.29,20345.0,97.2728,97.3028,97.2128,97.2728,20345.0
2024-10-04 13:10:00,97.3,97.47,97.3,97.45,25602.0,97.2828,97.4527,97.2828,97.4328,25602.0
2024-10-04 13:15:00,97.47,97.47,97.39,97.4,25975.0,97.4527,97.4527,97.3728,97.3828,25975.0
2024-10-04 13:20:00,97.41,97.46,97.35,97.38,21066.0,97.3928,97.4427,97.3328,97.3628,21066.0
2024-10-04 13:25:00,97.37,97.38,97.19,97.2,19323.0,97.3528,97.3628,97.1728,97.1828,19323.0
2024-10-04 13:30:00,97.21,97.33,97.13,97.27,114268.0,97.1928,97.3128,97.1128,97.2528,114268.0
2024-10-04 13:35:00,97.25,97.27,96.96,97.15,104647.0,97.2328,97.2528,96.9428,97.1328,104647.0
2024-10-04 13:40:00,97.15,97.24,97.13,97.23,30138.0,97.1328,97.2228,97.1128,97.2128,30138.0
2024-10-04 13:45:00,97.23,97.24,97.1,97.14,12431.0,97.2128,97.2228,97.0828,97.1228,12431.0
2024-10-04 13:50:00,97.12,97.13,96.96,96.98,20562.0,97.1028,97.1128,96.9428,96.9628,20562.0
2024-10-04 13:55:00,96.99,97.1,96.97,97.0,123445.0,96.9728,97.0828,96.9528,96.9828,123445.0
2024-10-04 14:00:00,97.0,97.05,96.94,96.94,24399.0,96.9828,97.0328,96.9228,96.9228,24399.0
2024-10-04 14:05:00,96.92,97.06,96.9,97.03,22292.0,96.9028,97.0428,96.8828,97.0128,22292.0
2024-10-04 14:10:00,97.02,97.03,96.97,97.03,20588.0,97.0028,97.0128,96.9528,97.0128,20588.0
2024-10-04 14:15:00,97.03,97.04,96.96,97.01,35405.0,97.0128,97.0228,96.9428,96.9928,35405.0
2024-10-04 14:20:00,97.01,97.16,97.01,97.15,18143.0,96.9928,97.1428,96.9928,97.1328,18143.0
2024-10-04 14:25:00,97.16,97.21,97.14,97.18,14360.0,97.1428,97.1928,97.1228,97.1628,14360.0
2024-10-04 14:30:00,97.19,97.19,97.04,97.13,28815.0,97.1728,97.1728,97.0228,97.1128,28815.0
2024-10-04 14:35:00,97.13,97.23,97.13,97.19,12305.0,97.1128,97.2128,97.1128,97.1728,12305.0
2024-10-04 14:40:00,97.17,97.25,97.16,97.18,21186.0,97.1528,97.2328,97.1428,97.1628,21186.0
2024-10-04 14:45:00,97.18,97.27,97.17,97.27,21479.0,97.1628,97.2528,97.1528,97.2528,21479.0
2024-10-04 14:50:00,97.27,97.35,97.25,97.31,36478.0,97.2528,97.3328,97.2328,97.2928,36478.0
2024-10-04 14:55:00,97.31,97.38,97.3,97.38,26969.0,97.2928,97.3628,97.2828,97.3628,26969.0
2024-10-04 15:00:00,97.38,97.38,97.26,97.29,28532.0,97.3628,97.3628,97.2428,97.2728,28532.0
2024-10-04 15:05:00,97.29,97.47,97.29,97.44,33834.0,97.2728,97.4527,97.2728,97.4228,33834.0
2024-10-04 15:10:00,97.44,97.44,97.27,97.33,24324.0,97.4228,97.4228,97.2528,97.3128,24324.0
2024-10-04 15:15:00,97.31,97.39,97.28,97.39,35629.0,97.2928,97.3728,97.2628,97.3728,35629.0
2024-10-04 15:20:00,97.39,97.5,97.37,97.45,56778.0,97.3728,97.4827,97.3528,97.4328,56778.0
2024-10-04 15:25:00,97.46,97.52,97.42,97.46,68795.0,97.4427,97.5027,97.4028,97.4427,68795.0
2024-10-04 15:30:00,97.46,97.47,97.37,97.43,60792.0,97.4427,97.4527,97.3528,97.4128,60792.0
2024-10-04 15:35:00,97.44,97.54,97.38,97.52,57929.0,97.4228,97.5227,97.3628,97.5027,57929.0
2024-10-04 15:40:00,97.51,97.52,97.38,97.39,124033.0,97.4927,97.5027,97.3628,97.3728,124033.0
2024-10-04 15:45:00,97.4,97.4,97.3,97.33,90516.0,97.3828,97.3828,97.2828,97.3128,90516.0
2024-10-04 15:50:00,97.33,97.49,97.33,97.47,121621.0,97.3128,97.4727,97.3128,97.4527,121621.0
2024-10-04 15:55:00,97.47,97.59,97.43,97.51,285326.0,97.4527,97.5727,97.4128,97.4927,285326.0
2024-10-07 09:30:00,97.85,97.93,97.5,97.62,219795.0,97.8327,97.9127,97.4827,97.6027,219795.0
2024-10-07 09:35:00,97.65,97.69,97.28,97.33,97282.0,97.6327,97.6727,97.2628,97.3128,97282.0
2024-10-07 09:40:00,97.31,97.62,97.22,97.41,96765.0,97.2928,97.6027,97.2028,97.3928,96765.0
2024-10-07 09:45:00,97.43,97.44,97.23,97.33,100021.0,97.4128,97.4228,97.2128,97.3128,100021.0
2024-10-07 09:50:00,97.32,97.33,97.14,97.21,46725.0,97.3028,97.3128,97.1228,97.1928,46725.0
2024-10-07 09:55:00,97.22,97.29,97.1,97.13,47795.0,97.2028,97.2728,97.0828,97.1128,47795.0
2024-10-07 10:00:00,97.14,97.35,97.11,97.19,55171.0,97.1228,97.3328,97.0928,97.1728,55171.0
2024-10-07 10:05:00,97.2,97.41,97.18,97.4,39898.0,97.1828,97.3928,97.1628,97.3828,39898.0
2024-10-07 10:10:00,97.41,97.44,97.27,97.31,40789.0,97.3928,97.4228,97.2528,97.2928,40789.0
2024-10-07 10:15:00,97.3,97.37,97.18,97.22,43155.0,97.2828,97.3528,97.1628,97.2028,43155.0
2024-10-07 10:20:00,97.23,97.27,97.16,97.21,31723.0,97.2128,97.2528,97.1428,97.1928,31723.0
2024-10-07 10:25:00,97.2,97.25,97.14,97.17,14661.0,97.1828,97.2328,97.1228,97.1528,14661.0
2024-10-07 10:30:00,97.17,97.18,97.01,97.04,50523.0,97.1528,97.1628,96.9928,97.0228,50523.0
2024-10-07 10:35:00,97.04,97.04,96.87,96.9,36167.0,97.0228,97.0228,96.8529,96.8828,36167.0
2024-10-07 10:40:00,96.9,96.91,96.76,96.81,79015.0,96.8828,96.8928,96.7429,96.7929,79015.0
2024-10-07 10:45:00,96.78,96.88,96.74,96.83,25008.0,96.7629,96.8629,96.7229,96.8129,25008.0
2024-10-07 10:50:00,96.81,96.98,96.81,96.9,29283.0,96.7929,96.9628,96.7929,96.8828,29283.0
2024-10-07 10:55:00,96.91,96.98,96.87,96.87,17696.0,96.8928,96.9628,96.8529,96.8529,17696.0
2024-10-07 11:00:00,96.86,96.86,96.72,96.76,115868.0,96.8429,96.8429,96.7029,96.7429,115868.0
2024-10-07 11:05:00,96.76,96.82,96.65,96.81,91003.0,96.7429,96.8029,96.6329,96.7929,91003.0
2024-10-07 11:10:00,96.82,96.86,96.71,96.81,26146.0,96.8029,96.8429,96.6929,96.7929,26146.0
2024-10-07 11:15:00,96.8,96.91,96.75,96.85,27767.0,96.7829,96.8928,96.7329,96.8329,27767.0
2024-10-07 11:20:00,96.86,96.91,96.81,96.89,18934.0,96.8429,96.8928,96.7929,96.8729,18934.0
2024-10-07 11:25:00,96.9,96.91,96.78,96.83,20334.0,96.8828,96.8928,96.7629,96.8129,20334.0
2024-10-07 11:30:00,96.84,96.89,96.76,96.86,23786.0,96.8229,96.8729,96.7429,96.8429,23786.0
2024-10-07 11:35:00,96.86,96.86,96.72,96.72,10198.0,96.8429,96.8429,96.7029,96.7029,10198.0
2024-10-07 11:40:00,96.72,96.79,96.7,96.72,20077.0,96.7029,96.7729,96.6829,96.7029,20077.0
2024-10-07 11:45:00,96.73,96.76,96.68,96.72,22890.0,96.7129,96.7429,96.6629,96.7029,22890.0
2024-10-07 11:50:00,96.72,96.82,96.7,96.79,15305.0,96.7029,96.8029,96.6829,96.7729,15305.0
2024-10-07 11:55:00,96.79,96.79,96.66,96.69,33841.0,96.7729,96.7729,96.6429,96.6729,33841.0
2024-10-07 12:00:00,96.69,96.81,96.68,96.8,24446.0,96.6729,96.7929,96.6629,96.7829,24446.0
2024-10-07 12:05:00,96.79,96.83,96.71,96.71,12181.0,96.7729,96.8129,96.6929,96.6929,12181.0
2024-10-07 12:10:00,96.72,96.72,96.52,96.6,64877.0,96.7029,96.7029,96.5029,96.5829,64877.0
2024-10-07 12:15:00,96.6,96.67,96.58,96.62,32373.0,96.5829,96.6529,96.5629,96.6029,32373.0
2024-10-07 12:20:00,96.61,96.62,96.54,96.56,25111.0,96.5929,96.6029,96.5229,96.5429,25111.0
2024-10-07 12:25:00,96.56,96.58,96.5,96.51,30472.0,96.5429,96.5629,96.4829,96.4929,30472.0
2024-10-07 12:30:00,96.51,96.57,96.45,96.51,32819.0,96.4929,96.5529,96.4329,96.4929,32819.0
2024-10-07 12:35:00,96.51,96.64,96.51,96.61,20575.0,96.4929,96.6229,96.4929,96.5929,20575.0
2024-10-07 12:40:00,96.6,96.62,96.49,96.51,28014.0,96.5829,96.6029,96.4729,96.4929,28014.0
2024-10-07 12:45:00,96.49,96.55,96.46,96.54,11034.0,96.4729,96.5329,96.4429,96.5229,11034.0
2024-10-07 12:50:00,96.53,96.62,96.5,96.59,9379.0,96.5129,96.6029,96.4829,96.5729,9379.0
2024-10-07 12:55:00,96.62,96.63,96.6,96.6,9970.0,96.6029,96.6129,96.5829,96.5829,9970.0
2024-10-07 13:00:00,96.6,96.6,96.45,96.45,19822.0,96.5829,96.5829,96.4329,96.4329,19822.0
2024-10-07 13:05:00,96.46,96.51,96.46,96.5,9893.0,96.4429,96.4929,96.4429,96.4829,9893.0
2024-10-07 13:10:00,96.5,96.7,96.49,96.59,86237.0,96.4829,96.6829,96.4729,96.5729,86237.0
2024-10-07 13:15:00,96.59,96.7,96.59,96.6,60654.0,96.5729,96.6829,96.5729,96.5829,60654.0
2024-10-07 13:20:00,96.6,96.61,96.36,96.42,59110.0,96.5829,96.5929,96.3429,96.4029,59110.0
2024-10-07 13:25:00,96.41,96.55,96.41,96.48,16951.0,96.3929,96.5329,96.3929,96.4629,16951.0
2024-10-07 13:30:00,96.47,96.5,96.45,96.45,17347.0,96.4529,96.4829,96.4329,96.4329,17347.0
2024-10-07 13:35:00,96.46,96.62,96.45,96.6,35885.0,96.4429,96.6029,96.4329,96.5829,35885.0
2024-10-07 13:40:00,96.6,96.66,96.55,96.61,45964.0,96.5829,96.6429,96.5329,96.5929,45964.0
2024-10-07 13:45:00,96.61,96.64,96.57,96.57,22201.0,96.5929,96.6229,96.5529,96.5529,22201.0
2024-10-07 13:50:00,96.58,96.66,96.49,96.66,56733.0,96.5629,96.6429,96.4729,96.6429,56733.0
2024-10-07 13:55:00,96.67,96.69,96.56,96.64,49424.0,96.6529,96.6729,96.5429,96.6229,49424.0
2024-10-07 14:00:00,96.64,96.68,96.48,96.49,41029.0,96.6229,96.6629,96.4629,96.4729,41029.0
2024-10-07 14:05:00,96.5,96.55,96.49,96.5,29700.0,96.4829,96.5329,96.4729,96.4829,29700.0
2024-10-07 14:10:00,96.51,96.57,96.49,96.53,38222.0,96.4929,96.5529,96.4729,96.5129,38222.0
2024-10-07 14:15:00,96.53,96.63,96.51,96.58,29914.0,96.5129,96.6129,96.4929,96.5629,29914.0
2024-10-07 14:20:00,96.61,96.65,96.57,96.57,15512.0,96.5929,96.6329,96.5529,96.5529,15512.0
2024-10-07 14:25:00,96.57,96.66,96.51,96.53,31904.0,96.5529,96.6429,96.4929,96.5129,31904.0
2024-10-07 14:30:00,96.52,96.66,96.25,96.61,147393.0,96.5029,96.6429,96.233,96.5929,147393.0
2024-10-07 14:35:00,96.6,96.62,96.43,96.48,40879.0,96.5829,96.6029,96.4129,96.4629,40879.0
2024-10-07 14:40:00,96.48,96.55,96.37,96.37,29341.0,96.4629,96.5329,96.3529,96.3529,29341.0
2024-10-07 14:45:00,96.37,96.4,96.12,96.2,87006.0,96.3529,96.3829,96.103,96.183,87006.0
2024-10-07 14:50:00,96.18,96.24,96.13,96.15,27773.0,96.163,96.223,96.113,96.133,27773.0
2024-10-07 14:55:00,96.14,96.22,95.95,95.95,72674.0,96.123,96.203,95.933,95.933,72674.0
2024-10-07 15:00:00,95.94,96.07,95.92,96.05,71525.0,95.923,96.053,95.903,96.033,71525.0
2024-10-07 15:05:00,96.04,96.16,96.0,96.13,91802.0,96.023,96.143,95.983,96.113,91802.0
2024-10-07 15:10:00,96.13,96.19,96.05,96.07,83012.0,96.113,96.173,96.033,96.053,83012.0
2024-10-07 15:15:00,96.07,96.19,96.06,96.18,54716.0,96.053,96.173,96.043,96.163,54716.0
2024-10-07 15:20:00,96.18,96.24,96.1,96.14,103325.0,96.163,96.223,96.083,96.123,103325.0
2024-10-07 15:25:00,96.14,96.19,96.06,96.19,76514.0,96.123,96.173,96.043,96.173,76514.0
2024-10-07 15:30:00,96.19,96.26,96.1,96.22,53630.0,96.173,96.243,96.083,96.203,53630.0
2024-10-07 15:35:00,96.22,96.27,96.08,96.25,133533.0,96.203,96.253,96.063,96.233,133533.0
2024-10-07 15:40:00,96.26,96.3,96.15,96.19,108309.0,96.243,96.283,96.133,96.173,108309.0
2024-10-07 15:45:00,96.19,96.31,96.15,96.31,76518.0,96.173,96.293,96.133,96.293,76518.0
2024-10-07 15:50:00,96.3,96.44,96.25,96.36,118146.0,96.283,96.4229,96.233,96.3429,118146.0
2024-10-07 15:55:00,96.36,96.4,96.24,96.36,334820.0,96.3429,96.3829,96.223,96.3429,334820.0
2024-10-08 09:30:00,96.7,96.76,96.1,96.7,359762.0,96.6829,96.7429,96.083,96.6829,359762.0
2024-10-08 09:35:00,96.69,97.06,96.64,97.06,203243.0,96.6729,97.0428,96.6229,97.0428,203243.0
2024-10-08 09:40:00,97.03,97.22,96.98,97.21,99810.0,97.0128,97.2028,96.9628,97.1928,99810.0
2024-10-08 09:45:00,97.21,97.29,97.07,97.17,93764.0,97.1928,97.2728,97.0528,97.1528,93764.0
2024-10-08 09:50:00,97.18,97.32,97.0,97.23,66196.0,97.1628,97.3028,96.9828,97.2128,66196.0
2024-10-08 09:55:00,97.23,97.35,97.13,97.29,64311.0,97.2128,97.3328,97.1128,97.2728,64311.0
2024-10-08 10:00:00,97.31,97.59,97.31,97.51,127485.0,97.2928,97.5727,97.2928,97.4927,127485.0
2024-10-08 10:05:00,97.51,97.55,97.14,97.15,91608.0,97.4927,97.5327,97.1228,97.1328,91608.0
2024-10-08 10:10:00,97.15,97.17,96.94,96.98,47669.0,97.1328,97.1528,96.9228,96.9628,47669.0
2024-10-08 10:15:00,96.99,97.16,96.96,97.14,38086.0,96.9728,97.1428,96.9428,97.1228,38086.0
2024-10-08 10:20:00,97.13,97.14,97.01,97.03,24627.0,97.1128,97.1228,96.9928,97.0128,24627.0
2024-10-08 10:25:00,97.02,97.17,97.02,97.1,13018.0,97.0028,97.1528,97.0028,97.0828,13018.0
2024-10-08 10:30:00,97.11,97.2,97.04,97.19,54594.0,97.0928,97.1828,97.0228,97.1728,54594.0
2024-10-08 10:35:00,97.18,97.27,97.09,97.12,31953.0,97.1628,97.2528,97.0728,97.1028,31953.0
2024-10-08 10:40:00,97.13,97.4,96.92,97.28,193407.0,97.1128,97.3828,96.9028,97.2628,193407.0
2024-10-08 10:45:00,97.29,97.4,97.2,97.3,24910.0,97.2728,97.3828,97.1828,97.2828,24910.0
2024-10-08 10:50:00,97.3,97.45,97.26,97.37,52233.0,97.2828,97.4328,97.2428,97.3528,52233.0
2024-10-08 10:55:00,97.38,97.5,97.37,97.42,27737.0,97.3628,97.4827,97.3528,97.4028,27737.0
2024-10-08 11:00:00,97.45,97.54,97.41,97.53,24716.0,97.4328,97.5227,97.3928,97.5127,24716.0
2024-10-08 11:05:00,97.52,97.59,97.49,97.54,60034.0,97.5027,97.5727,97.4727,97.5227,60034.0
2024-10-08 11:10:00,97.54,97.55,97.38,97.49,36414.0,97.5227,97.5327,97.3628,97.4727,36414.0
2024-10-08 11:15:00,97.48,97.48,97.32,97.38,15942.0,97.4627,97.4627,97.3028,97.3628,15942.0
2024-10-08 11:20:00,97.37,97.47,97.27,97.33,29997.0,97.3528,97.4527,97.2528,97.3128,29997.0
2024-10-08 11:25:00,97.34,97.47,97.33,97.35,23610.0,97.3228,97.4527,97.3128,97.3328,23610.0
2024-10-08 11:30:00,97.36,97.38,97.18,97.19,65569.0,97.3428,97.3628,97.1628,97.1728,65569.0
2024-10-08 11:35:00,97.19,97.42,97.19,97.37,31925.0,97.1728,97.4028,97.1728,97.3528,31925.0
2024-10-08 11:40:00,97.38,97.44,97.38,97.4,16820.0,97.3628,97.4228,97.3628,97.3828,16820.0
2024-10-08 11:45:00,97.43,97.45,97.37,97.42,24408.0,97.4128,97.4328,97.3528,97.4028,24408.0
2024-10-08 11:50:00,97.43,97.63,97.42,97.63,39777.0,97.4128,97.6127,97.4028,97.6127,39777.0
2024-10-08 11:55:00,97.63,97.64,97.48,97.62,48726.0,97.6127,97.6227,97.4627,97.6027,48726.0
2024-10-08 12:00:00,97.63,97.63,97.39,97.43,23825.0,97.6127,97.6127,97.3728,97.4128,23825.0
2024-10-08 12:05:00,97.43,97.43,97.29,97.33,39817.0,97.4128,97.4128,97.2728,97.3128,39817.0
2024-10-08 12:10:00,97.34,97.36,97.28,97.35,24865.0,97.3228,97.3428,97.2628,97.3328,24865.0
2024-10-08 12:15:00,97.36,97.42,97.3,97.42,25667.0,97.3428,97.4028,97.2828,97.4028,25667.0
2024-10-08 12:20:00,97.42,97.48,97.32,97.47,44837.0,97.4028,97.4627,97.3028,97.4527,44837.0
2024-10-08 12:25:00,97.48,97.61,97.48,97.57,23474.0,97.4627,97.5927,97.4627,97.5527,23474.0
2024-10-08 12:30:00,97.56,97.58,97.47,97.53,25676.0,97.5427,97.5627,97.4527,97.5127,25676.0
2024-10-08 12:35:00,97.53,97.67,97.51,97.64,34412.0,97.5127,97.6527,97.4927,97.6227,34412.0
2024-10-08 12:40:00,97.66,97.66,97.55,97.56,20167.0,97.6427,97.6427,97.5327,97.5427,20167.0
2024-10-08 12:45:00,97.58,97.64,97.5,97.51,26639.0,97.5627,97.6227,97.4827,97.4927,26639.0
2024-10-08 12:50:00,97.5,97.56,97.45,97.51,25932.0,97.4827,97.5427,97.4328,97.4927,25932.0
2024-10-08 12:55:00,97.51,97.61,97.5,97.57,17933.0,97.4927,97.5927,97.4827,97.5527,17933.0
2024-10-08 13:00:00,97.57,97.6,97.51,97.51,28397.0,97.5527,97.5827,97.4927,97.4927,28397.0
2024-10-08 13:05:00,97.53,97.59,97.44,97.54,58680.0,97.5127,97.5727,97.4228,97.5227,58680.0
2024-10-08 13:10:00,97.53,97.62,97.51,97.62,49897.0,97.5127,97.6027,97.4927,97.6027,49897.0
2024-10-08 13:15:00,97.61,97.62,97.43,97.47,36301.0,97.5927,97.6027,97.4128,97.4527,36301.0
2024-10-08 13:20:00,97.48,97.67,97.44,97.66,46826.0,97.4627,97.6527,97.4228,97.6427,46826.0
2024-10-08 13:25:00,97.65,97.67,97.56,97.6,19572.0,97.6327,97.6527,97.5427,97.5827,19572.0
2024-10-08 13:30:00,97.59,97.61,97.52,97.61,22741.0,97.5727,97.5927,97.5027,97.5927,22741.0
2024-10-08 13:35:00,97.61,97.71,97.61,97.67,36337.0,97.5927,97.6927,97.5927,97.6527,36337.0
2024-10-08 13:40:00,97.67,97.71,97.64,97.66,51650.0,97.6527,97.6927,97.6227,97.6427,51650.0
2024-10-08 13:45:00,97.66,97.72,97.64,97.69,15733.0,97.6427,97.7027,97.6227,97.6727,15733.0
2024-10-08 13:50:00,97.71,97.71,97.59,97.66,16797.0,97.6927,97.6927,97.5727,97.6427,16797.0
2024-10-08 13:55:00,97.66,97.76,97.64,97.74,30403.0,97.6427,97.7427,97.6227,97.7227,30403.0
2024-10-08 14:00:00,97.74,97.75,97.63,97.67,15408.0,97.7227,97.7327,97.6127,97.6527,15408.0
2024-10-08 14:05:00,97.67,97.71,97.54,97.56,242991.0,97.6527,97.6927,97.5227,97.5427,242991.0
2024-10-08 14:10:00,97.56,97.57,97.46,97.46,46336.0,97.5427,97.5527,97.4427,97.4427,46336.0
2024-10-08 14:15:00,97.47,97.54,97.45,97.54,23392.0,97.4527,97.5227,97.4328,97.5227,23392.0
2024-10-08 14:20:00,97.54,97.54,97.43,97.48,18712.0,97.5227,97.5227,97.4128,97.4627,18712.0
2024-10-08 14:25:00,97.47,97.48,97.35,97.43,15591.0,97.4527,97.4627,97.3328,97.4128,15591.0
2024-10-08 14:30:00,97.42,97.54,97.41,97.53,12408.0,97.4028,97.5227,97.3928,97.5127,12408.0
2024-10-08 14:35:00,97.53,97.56,97.45,97.51,23503.0,97.5127,97.5427,97.4328,97.4927,23503.0
2024-10-08 14:40:00,97.5,97.58,97.47,97.58,18569.0,97.4827,97.5627,97.4527,97.5627,18569.0
2024-10-08 14:45:00,97.58,97.58,97.49,97.5,28971.0,97.5627,97.5627,97.4727,97.4827,28971.0
2024-10-08 14:50:00,97.51,97.57,97.46,97.46,27166.0,97.4927,97.5527,97.4427,97.4427,27166.0
2024-10-08 14:55:00,97.47,97.63,97.46,97.5,33848.0,97.4527,97.6127,97.4427,97.4827,33848.0
2024-10-08 15:00:00,97.49,97.52,97.41,97.52,54207.0,97.4727,97.5027,97.3928,97.5027,54207.0
2024-10-08 15:05:00,97.52,97.54,97.39,97.46,25064.0,97.5027,97.5227,97.3728,97.4427,25064.0
2024-10-08 15:10:00,97.47,97.6,97.47,97.6,23958.0,97.4527,97.5827,97.4527,97.5827,23958.0
2024-10-08 15:15:00,97.61,97.63,97.56,97.59,31931.0,97.5927,97.6127,97.5427,97.5727,31931.0
2024-10-08 15:20:00,97.59,97.59,97.52,97.53,35071.0,97.5727,97.5727,97.5027,97.5127,35071.0
2024-10-08 15:25:00,97.53,97.54,97.46,97.47,40735.0,97.5127,97.5227,97.4427,97.4527,40735.0
2024-10-08 15:30:00,97.47,97.47,97.3,97.35,90289.0,97.4527,97.4527,97.2828,97.3328,90289.0
2024-10-08 15:35:00,97.34,97.38,97.32,97.34,41211.0,97.3228,97.3628,97.3028,97.3228,41211.0
2024-10-08 15:40:00,97.34,97.38,97.21,97.3,69486.0,97.3228,97.3628,97.1928,97.2828,69486.0
2024-10-08 15:45:00,97.31,97.36,97.24,97.24,56988.0,97.2928,97.3428,97.2228,97.2228,56988.0
2024-10-08 15:50:00,97.23,97.32,97.17,97.23,172448.0,97.2128,97.3028,97.1528,97.2128,172448.0
2024-10-08 15:55:00,97.23,97.25,97.08,97.09,323112.0,97.2128,97.2328,97.0628,97.0728,323112.0
2024-10-09 09:30:00,97.17,97.17,96.51,96.57,282397.0,97.1528,97.1528,96.4929,96.5529,282397.0
2024-10-09 09:35:00,96.55,96.57,96.11,96.17,186009.0,96.5329,96.5529,96.093,96.153,186009.0
2024-10-09 09:40:00,96.16,96.34,96.07,96.22,141060.0,96.143,96.3229,96.053,96.203,141060.0
2024-10-09 09:45:00,96.21,96.6,96.21,96.53,150638.0,96.193,96.5829,96.193,96.5129,150638.0
2024-10-09 09:50:00,96.54,96.64,96.47,96.48,79610.0,96.5229,96.6229,96.4529,96.4629,79610.0
2024-10-09 09:55:00,96.48,96.49,96.21,96.37,148558.0,96.4629,96.4729,96.193,96.3529,148558.0
2024-10-09 10:00:00,96.37,96.55,96.24,96.4,77847.0,96.3529,96.5329,96.223,96.3829,77847.0
2024-10-09 10:05:00,96.37,96.74,96.37,96.69,38319.0,96.3529,96.7229,96.3529,96.6729,38319.0
2024-10-09 10:10:00,96.7,97.05,96.7,96.92,65247.0,96.6829,97.0328,96.6829,96.9028,65247.0
2024-10-09 10:15:00,96.92,96.92,96.67,96.68,70061.0,96.9028,96.9028,96.6529,96.6629,70061.0
2024-10-09 10:20:00,96.69,96.78,96.64,96.71,31072.0,96.6729,96.7629,96.6229,96.6929,31072.0
2024-10-09 10:25:00,96.71,96.71,96.53,96.54,78950.0,96.6929,96.6929,96.5129,96.5229,78950.0
2024-10-09 10:30:00,96.55,96.7,96.5,96.55,37019.0,96.5329,96.6829,96.4829,96.5329,37019.0
2024-10-09 10:35:00,96.54,96.69,96.53,96.63,29852.0,96.5229,96.6729,96.5129,96.6129,29852.0
2024-10-09 10:40:00,96.58,96.7,96.51,96.68,27710.0,96.5629,96.6829,96.4929,96.6629,27710.0
2024-10-09 10:45:00,96.67,96.67,96.46,96.55,27830.0,96.6529,96.6529,96.4429,96.5329,27830.0
2024-10-09 10:50:00,96.56,96.74,96.5,96.71,42687.0,96.5429,96.7229,96.4829,96.6929,42687.0
2024-10-09 10:55:00,96.74,96.83,96.68,96.77,29239.0,96.7229,96.8129,96.6629,96.7529,29239.0
2024-10-09 11:00:00,96.79,96.84,96.49,96.51,49950.0,96.7729,96.8229,96.4729,96.4929,49950.0
2024-10-09 11:05:00,96.51,96.69,96.49,96.69,29443.0,96.4929,96.6729,96.4729,96.6729,29443.0
2024-10-09 11:10:00,96.67,96.69,96.52,96.54,39433.0,96.6529,96.6729,96.5029,96.5229,39433.0
2024-10-09 11:15:00,96.55,96.67,96.48,96.6,30204.0,96.5329,96.6529,96.4629,96.5829,30204.0
2024-10-09 11:20:00,96.61,96.68,96.59,96.68,34266.0,96.5929,96.6629,96.5729,96.6629,34266.0
2024-10-09 11:25:00,96.65,96.68,96.53,96.6,46245.0,96.6329,96.6629,96.5129,96.5829,46245.0
2024-10-09 11:30:00,96.61,96.77,96.6,96.75,40782.0,96.5929,96.7529,96.5829,96.7329,40782.0
2024-10-09 11:35:00,96.76,96.77,96.6,96.64,28962.0,96.7429,96.7529,96.5829,96.6229,28962.0
2024-10-09 11:40:00,96.64,96.75,96.63,96.74,14278.0,96.6229,96.7329,96.6129,96.7229,14278.0
2024-10-09 11:45:00,96.72,96.75,96.63,96.67,36989.0,96.7029,96.7329,96.6129,96.6529,36989.0
2024-10-09 11:50:00,96.67,96.79,96.67,96.78,18902.0,96.6529,96.7729,96.6529,96.7629,18902.0
2024-10-09 11:55:00,96.8,96.8,96.6,96.61,39802.0,96.7829,96.7829,96.5829,96.5929,39802.0
2024-10-09 12:00:00,96.63,96.63,96.43,96.47,44472.0,96.6129,96.6129,96.4129,96.4529,44472.0
2024-10-09 12:05:00,96.46,96.51,96.42,96.48,156459.0,96.4429,96.4929,96.4029,96.4629,156459.0
2024-10-09 12:10:00,96.49,96.5,96.39,96.41,56039.0,96.4729,96.4829,96.3729,96.3929,56039.0
2024-10-09 12:15:00,96.4,96.4,96.19,96.21,110088.0,96.3829,96.3829,96.173,96.193,110088.0
2024-10-09 12:20:00,96.2,96.29,96.19,96.23,31586.0,96.183,96.273,96.173,96.213,31586.0
2024-10-09 12:25:00,96.23,96.36,96.21,96.35,22933.0,96.213,96.3429,96.193,96.3329,22933.0
2024-10-09 12:30:00,96.37,96.39,96.24,96.25,19516.0,96.3529,96.3729,96.223,96.233,19516.0
2024-10-09 12:35:00,96.25,96.35,96.21,96.31,12785.0,96.233,96.3329,96.193,96.293,12785.0
2024-10-09 12:40:00,96.31,96.33,96.23,96.24,14510.0,96.293,96.3129,96.213,96.223,14510.0
2024-10-09 12:45:00,96.23,96.31,96.19,96.31,26920.0,96.213,96.293,96.173,96.293,26920.0
2024-10-09 12:50:00,96.31,96.33,96.26,96.29,21857.0,96.293,96.3129,96.243,96.273,21857.0
2024-10-09 12:55:00,96.32,96.53,96.31,96.52,65845.0,96.303,96.5129,96.293,96.5029,65845.0
2024-10-09 13:00:00,96.51,96.53,96.39,96.42,53418.0,96.4929,96.5129,96.3729,96.4029,53418.0
2024-10-09 13:05:00,96.42,96.48,96.38,96.41,11401.0,96.4029,96.4629,96.3629,96.3929,11401.0
2024-10-09 13:10:00,96.4,96.48,96.39,96.42,27390.0,96.3829,96.4629,96.3729,96.4029,27390.0
2024-10-09 13:15:00,96.42,96.56,96.41,96.47,38723.0,96.4029,96.5429,96.3929,96.4529,38723.0
2024-10-09 13:20:00,96.47,96.52,96.45,96.48,20350.0,96.4529,96.5029,96.4329,96.4629,20350.0
2024-10-09 13:25:00,96.47,96.49,96.34,96.35,22108.0,96.4529,96.4729,96.3229,96.3329,22108.0
2024-10-09 13:30:00,96.36,96.52,96.33,96.49,29793.0,96.3429,96.5029,96.3129,96.4729,29793.0
2024-10-09 13:35:00,96.48,96.49,96.33,96.34,49240.0,96.4629,96.4729,96.3129,96.3229,49240.0
2024-10-09 13:40:00,96.35,96.4,96.3,96.38,64170.0,96.3329,96.3829,96.283,96.3629,64170.0
2024-10-09 13:45:00,96.38,96.45,96.33,96.36,30237.0,96.3629,96.4329,96.3129,96.3429,30237.0
2024-10-09 13:50:00,96.35,96.41,96.2,96.34,42818.0,96.3329,96.3929,96.183,96.3229,42818.0
2024-10-09 13:55:00,96.33,96.43,96.32,96.41,14356.0,96.3129,96.4129,96.303,96.3929,14356.0
2024-10-09 14:00:00,96.4,96.42,96.28,96.35,37646.0,96.3829,96.4029,96.263,96.3329,37646.0
2024-10-09 14:05:00,96.36,96.51,96.34,96.4,19646.0,96.3429,96.4929,96.3229,96.3829,19646.0
2024-10-09 14:10:00,96.4,96.4,96.26,96.29,15956.0,96.3829,96.3829,96.243,96.273,15956.0
2024-10-09 14:15:00,96.28,96.3,96.21,96.22,29994.0,96.263,96.283,96.193,96.203,29994.0
2024-10-09 14:20:00,96.23,96.23,96.12,96.21,109782.0,96.213,96.213,96.103,96.193,109782.0
2024-10-09 14:25:00,96.22,96.29,96.16,96.23,40614.0,96.203,96.273,96.143,96.213,40614.0
2024-10-09 14:30:00,96.23,96.29,96.16,96.17,32239.0,96.213,96.273,96.143,96.153,32239.0
2024-10-09 14:35:00,96.18,96.21,96.13,96.15,33973.0,96.163,96.193,96.113,96.133,33973.0
2024-10-09 14:40:00,96.14,96.23,96.11,96.18,28660.0,96.123,96.213,96.093,96.163,28660.0
2024-10-09 14:45:00,96.19,96.21,96.15,96.18,17189.0,96.173,96.193,96.133,96.163,17189.0
2024-10-09 14:50:00,96.17,96.26,96.15,96.17,44998.0,96.153,96.243,96.133,96.153,44998.0
2024-10-09 14:55:00,96.17,96.19,96.06,96.07,37190.0,96.153,96.173,96.043,96.053,37190.0
2024-10-09 15:00:00,96.06,96.16,96.04,96.08,94997.0,96.043,96.143,96.023,96.063,94997.0
2024-10-09 15:05:00,96.09,96.18,96.06,96.15,37986.0,96.073,96.163,96.043,96.133,37986.0
2024-10-09 15:10:00,96.15,96.16,96.05,96.08,38501.0,96.133,96.143,96.033,96.063,38501.0
2024-10-09 15:15:00,96.08,96.25,96.06,96.19,51986.0,96.063,96.233,96.043,96.173,51986.0
2024-10-09 15:20:00,96.19,96.19,96.01,96.03,40075.0,96.173,96.173,95.993,96.013,40075.0
2024-10-09 15:25:00,96.03,96.08,96.0,96.04,56034.0,96.013,96.063,95.983,96.023,56034.0
2024-10-09 15:30:00,96.04,96.1,96.0,96.06,50361.0,96.023,96.083,95.983,96.043,50361.0
2024-10-09 15:35:00,96.06,96.09,96.03,96.06,53967.0,96.043,96.073,96.013,96.043,53967.0
2024-10-09 15:40:00,96.07,96.2,96.07,96.13,114290.0,96.053,96.183,96.053,96.113,114290.0
2024-10-09 15:45:00,96.14,96.16,95.97,96.11,414269.0,96.123,96.143,95.953,96.093,414269.0
2024-10-09 15:50:00,96.11,96.25,96.09,96.19,138432.0,96.093,96.233,96.073,96.173,138432.0
2024-10-09 15:55:00,96.18,96.35,96.14,96.31,209250.0,96.163,96.3329,96.123,96.293,209250.0
2024-10-10 09:30:00,95.52,95.71,95.15,95.28,522744.0,95.5031,95.6931,95.1332,95.2631,522744.0
2024-10-10 09:35:00,95.29,95.37,95.08,95.16,214954.0,95.2731,95.3531,95.0632,95.1432,214954.0
2024-10-10 09:40:00,95.18,95.41,95.15,95.31,145494.0,95.1632,95.3931,95.1332,95.2931,145494.0
2024-10-10 09:45:00,95.33,95.49,95.14,95.21,126208.0,95.3131,95.4731,95.1232,95.1931,126208.0
2024-10-10 09:50:00,95.22,95.49,95.19,95.45,121434.0,95.2031,95.4731,95.1732,95.4331,121434.0
2024-10-10 09:55:00,95.44,95.65,95.42,95.45,89644.0,95.4231,95.6331,95.4031,95.4331,89644.0
2024-10-10 10:00:00,95.46,95.64,95.39,95.53,69959.0,95.4431,95.6231,95.3731,95.5131,69959.0
2024-10-10 10:05:00,95.52,95.65,95.44,95.55,61171.0,95.5031,95.6331,95.4231,95.5331,61171.0
2024-10-10 10:10:00,95.57,95.78,95.57,95.68,76334.0,95.5531,95.763,95.5531,95.6631,76334.0
2024-10-10 10:15:00,95.64,95.69,95.48,95.56,44884.0,95.6231,95.6731,95.4631,95.5431,44884.0
2024-10-10 10:20:00,95.55,95.66,95.49,95.6,18455.0,95.5331,95.6431,95.4731,95.5831,18455.0
2024-10-10 10:25:00,95.6,95.65,95.5,95.61,17778.0,95.5831,95.6331,95.4831,95.5931,17778.0
2024-10-10 10:30:00,95.61,95.67,95.38,95.5,51705.0,95.5931,95.6531,95.3631,95.4831,51705.0
2024-10-10 10:35:00,95.51,95.56,95.43,95.49,19657.0,95.4931,95.5431,95.4131,95.4731,19657.0
2024-10-10 10:40:00,95.48,95.66,95.45,95.46,21889.0,95.4631,95.6431,95.4331,95.4431,21889.0
2024-10-10 10:45:00,95.45,95.51,95.37,95.5,166083.0,95.4331,95.4931,95.3531,95.4831,166083.0
2024-10-10 10:50:00,95.5,95.56,95.4,95.44,35053.0,95.4831,95.5431,95.3831,95.4231,35053.0
2024-10-10 10:55:00,95.45,95.67,95.45,95.62,76788.0,95.4331,95.6531,95.4331,95.6031,76788.0
2024-10-10 11:00:00,95.61,95.67,95.48,95.67,31102.0,95.5931,95.6531,95.4631,95.6531,31102.0
2024-10-10 11:05:00,95.66,95.89,95.66,95.82,67909.0,95.6431,95.873,95.6431,95.803,67909.0
2024-10-10 11:10:00,95.84,95.84,95.77,95.79,13696.0,95.823,95.823,95.753,95.773,13696.0
2024-10-10 11:15:00,95.81,95.87,95.73,95.84,44808.0,95.793,95.853,95.7131,95.823,44808.0
2024-10-10 11:20:00,95.82,95.91,95.8,95.9,34435.0,95.803,95.893,95.783,95.883,34435.0
2024-10-10 11:25:00,95.91,95.96,95.79,95.95,35353.0,95.893,95.943,95.773,95.933,35353.0
2024-10-10 11:30:00,95.95,96.02,95.86,95.99,33522.0,95.933,96.003,95.843,95.973,33522.0
2024-10-10 11:35:00,95.99,96.06,95.94,96.05,22227.0,95.973,96.043,95.923,96.033,22227.0
2024-10-10 11:40:00,96.05,96.1,95.93,96.06,58176.0,96.033,96.083,95.913,96.043,58176.0
2024-10-10 11:45:00,96.05,96.08,95.92,95.96,72147.0,96.033,96.063,95.903,95.943,72147.0
2024-10-10 11:50:00,95.94,95.97,95.8,95.83,61856.0,95.923,95.953,95.783,95.813,61856.0
2024-10-10 11:55:00,95.84,95.95,95.84,95.95,21077.0,95.823,95.933,95.823,95.933,21077.0
2024-10-10 12:00:00,95.97,96.16,95.94,95.99,20706.0,95.953,96.143,95.923,95.973,20706.0
2024-10-10 12:05:00,95.99,96.04,95.89,95.92,27470.0,95.973,96.023,95.873,95.903,27470.0
2024-10-10 12:10:00,95.92,96.12,95.92,96.07,144582.0,95.903,96.103,95.903,96.053,144582.0
2024-10-10 12:15:00,96.07,96.13,96.06,96.13,30551.0,96.053,96.113,96.043,96.113,30551.0
2024-10-10 12:20:00,96.14,96.2,96.06,96.08,83022.0,96.123,96.183,96.043,96.063,83022.0
2024-10-10 12:25:00,96.08,96.24,96.06,96.2,129849.0,96.063,96.223,96.043,96.183,129849.0
2024-10-10 12:30:00,96.21,96.21,96.02,96.07,48470.0,96.193,96.193,96.003,96.053,48470.0
2024-10-10 12:35:00,96.09,96.16,96.09,96.11,20444.0,96.073,96.143,96.073,96.093,20444.0
2024-10-10 12:40:00,96.12,96.14,95.97,95.98,60378.0,96.103,96.123,95.953,95.963,60378.0
2024-10-10 12:45:00,95.98,95.98,95.76,95.77,121746.0,95.963,95.963,95.7431,95.753,121746.0
2024-10-10 12:50:00,95.76,95.86,95.73,95.77,97417.0,95.7431,95.843,95.7131,95.753,97417.0
2024-10-10 12:55:00,95.78,95.8,95.72,95.73,23239.0,95.763,95.783,95.7031,95.7131,23239.0
2024-10-10 13:00:00,95.74,95.78,95.69,95.7,18558.0,95.7231,95.763,95.6731,95.6831,18558.0
2024-10-10 13:05:00,95.7,95.71,95.6,95.61,33810.0,95.6831,95.6931,95.5831,95.5931,33810.0
2024-10-10 13:10:00,95.61,95.65,95.57,95.59,39126.0,95.5931,95.6331,95.5531,95.5731,39126.0
2024-10-10 13:15:00,95.59,95.65,95.55,95.64,55370.0,95.5731,95.6331,95.5331,95.6231,55370.0
2024-10-10 13:20:00,95.64,95.68,95.57,95.57,48811.0,95.6231,95.6631,95.5531,95.5531,48811.0
2024-10-10 13:25:00,95.56,95.57,95.38,95.4,152950.0,95.5431,95.5531,95.3631,95.3831,152950.0
2024-10-10 13:30:00,95.4,95.51,95.37,95.44,47570.0,95.3831,95.4931,95.3531,95.4231,47570.0
2024-10-10 13:35:00,95.45,95.56,95.44,95.51,15444.0,95.4331,95.5431,95.4231,95.4931,15444.0
2024-10-10 13:40:00,95.52,95.64,95.52,95.59,37342.0,95.5031,95.6231,95.5031,95.5731,37342.0
2024-10-10 13:45:00,95.59,95.61,95.46,95.5,18167.0,95.5731,95.5931,95.4431,95.4831,18167.0
2024-10-10 13:50:00,95.51,95.53,95.35,95.53,45216.0,95.4931,95.5131,95.3331,95.5131,45216.0
2024-10-10 13:55:00,95.54,95.67,95.52,95.66,38593.0,95.5231,95.6531,95.5031,95.6431,38593.0
2024-10-10 14:00:00,95.66,95.68,95.48,95.49,34799.0,95.6431,95.6631,95.4631,95.4731,34799.0
2024-10-10 14:05:00,95.48,95.58,95.45,95.55,11613.0,95.4631,95.5631,95.4331,95.5331,11613.0
2024-10-10 14:10:00,95.55,95.58,95.48,95.48,18139.0,95.5331,95.5631,95.4631,95.4631,18139.0
2024-10-10 14:15:00,95.48,95.49,95.37,95.4,38541.0,95.4631,95.4731,95.3531,95.3831,38541.0
2024-10-10 14:20:00,95.39,95.42,95.33,95.42,57484.0,95.3731,95.4031,95.3131,95.4031,57484.0
2024-10-10 14:25:00,95.42,95.48,95.34,95.47,48648.0,95.4031,95.4631,95.3231,95.4531,48648.0
2024-10-10 14:30:00,95.47,95.5,95.42,95.49,38843.0,95.4531,95.4831,95.4031,95.4731,38843.0
2024-10-10 14:35:00,95.5,95.5,95.42,95.44,36271.0,95.4831,95.4831,95.4031,95.4231,36271.0
2024-10-10 14:40:00,95.45,95.5,95.38,95.45,24739.0,95.4331,95.4831,95.3631,95.4331,24739.0
2024-10-10 14:45:00,95.45,95.54,95.44,95.52,31116.0,95.4331,95.5231,95.4231,95.5031,31116.0
2024-10-10 14:50:00,95.53,95.56,95.47,95.55,29282.0,95.5131,95.5431,95.4531,95.5331,29282.0
2024-10-10 14:55:00,95.55,95.61,95.52,95.58,61071.0,95.5331,95.5931,95.5031,95.5631,61071.0
2024-10-10 15:00:00,95.58,95.66,95.56,95.6,61020.0,95.5631,95.6431,95.5431,95.5831,61020.0
2024-10-10 15:05:00,95.59,95.7,95.59,95.68,43978.0,95.5731,95.6831,95.5731,95.6631,43978.0
2024-10-10 15:10:00,95.68,95.76,95.67,95.7,67737.0,95.6631,95.7431,95.6531,95.6831,67737.0
2024-10-10 15:15:00,95.72,95.8,95.63,95.79,72064.0,95.7031,95.783,95.6131,95.773,72064.0
2024-10-10 15:20:00,95.8,95.84,95.78,95.79,35924.0,95.783,95.823,95.763,95.773,35924.0
2024-10-10 15:25:00,95.8,95.95,95.79,95.88,62764.0,95.783,95.933,95.773,95.863,62764.0
2024-10-10 15:30:00,95.89,95.98,95.82,95.85,50725.0,95.873,95.963,95.803,95.833,50725.0
2024-10-10 15:35:00,95.86,95.9,95.84,95.86,50800.0,95.843,95.883,95.823,95.843,50800.0
2024-10-10 15:40:00,95.87,95.88,95.8,95.87,49258.0,95.853,95.863,95.783,95.853,49258.0
2024-10-10 15:45:00,95.88,96.01,95.86,95.98,53808.0,95.863,95.993,95.843,95.963,53808.0
2024-10-10 15:50:00,95.98,96.16,95.91,96.09,103772.0,95.963,96.143,95.893,96.073,103772.0
2024-10-10 15:55:00,96.09,96.23,96.05,96.18,356390.0,96.073,96.213,96.033,96.163,356390.0
2024-10-11 09:30:00,96.22,96.43,95.82,96.35,255912.0,96.203,96.4129,95.803,96.3329,255912.0
2024-10-11 09:35:00,96.33,96.45,95.99,96.45,192186.0,96.3129,96.4329,95.973,96.4329,192186.0
2024-10-11 09:40:00,96.47,96.68,96.37,96.6,67964.0,96.4529,96.6629,96.3529,96.5829,67964.0
2024-10-11 09:45:00,96.62,96.62,96.32,96.42,72763.0,96.6029,96.6029,96.303,96.4029,72763.0
2024-10-11 09:50:00,96.43,96.67,96.37,96.61,61188.0,96.4129,96.6529,96.3529,96.5929,61188.0
2024-10-11 09:55:00,96.61,96.64,96.34,96.53,53781.0,96.5929,96.6229,96.3229,96.5129,53781.0
2024-10-11 10:00:00,96.51,96.78,96.37,96.77,93361.0,96.4929,96.7629,96.3529,96.7529,93361.0
2024-10-11 10:05:00,96.76,96.92,96.68,96.83,124634.0,96.7429,96.9028,96.6629,96.8129,124634.0
2024-10-11 10:10:00,96.84,97.07,96.83,97.07,60831.0,96.8229,97.0528,96.8129,97.0528,60831.0
2024-10-11 10:15:00,97.07,97.23,97.0,97.17,120471.0,97.0528,97.2128,96.9828,97.1528,120471.0
2024-10-11 10:20:00,97.18,97.21,97.05,97.18,70920.0,97.1628,97.1928,97.0328,97.1628,70920.0
2024-10-11 10:25:00,97.18,97.24,96.98,96.98,80261.0,97.1628,97.2228,96.9628,96.9628,80261.0
2024-10-11 10:30:00,96.99,97.1,96.95,97.08,37948.0,96.9728,97.0828,96.9328,97.0628,37948.0
2024-10-11 10:35:00,97.11,97.24,97.08,97.23,63387.0,97.0928,97.2228,97.0628,97.2128,63387.0
2024-10-11 10:40:00,97.22,97.42,97.22,97.35,98043.0,97.2028,97.4028,97.2028,97.3328,98043.0
2024-10-11 10:45:00,97.35,97.49,97.28,97.49,83115.0,97.3328,97.4727,97.2628,97.4727,83115.0
2024-10-11 10:50:00,97.48,97.55,97.4,97.48,44947.0,97.4627,97.5327,97.3828,97.4627,44947.0
2024-10-11 10:55:00,97.48,97.57,97.46,97.47,60570.0,97.4627,97.5527,97.4427,97.4527,60570.0
2024-10-11 11:00:00,97.47,97.57,97.45,97.56,42968.0,97.4527,97.5527,97.4328,97.5427,42968.0
2024-10-11 11:05:00,97.56,97.71,97.55,97.6,96259.0,97.5427,97.6927,97.5327,97.5827,96259.0
2024-10-11 11:10:00,97.61,97.73,97.6,97.69,56302.0,97.5927,97.7127,97.5827,97.6727,56302.0
2024-10-11 11:15:00,97.69,97.7,97.61,97.67,39228.0,97.6727,97.6827,97.5927,97.6527,39228.0
2024-10-11 11:20:00,97.67,97.8,97.65,97.72,66879.0,97.6527,97.7827,97.6327,97.7027,66879.0
2024-10-11 11:25:00,97.73,97.96,97.72,97.94,66530.0,97.7127,97.9427,97.7027,97.9227,66530.0
2024-10-11 11:30:00,97.93,98.09,97.93,98.02,90842.0,97.9127,98.0726,97.9127,98.0027,90842.0
2024-10-11 11:35:00,98.03,98.16,98.03,98.16,53419.0,98.0126,98.1426,98.0126,98.1426,53419.0
2024-10-11 11:40:00,98.16,98.27,98.09,98.09,119682.0,98.1426,98.2526,98.0726,98.0726,119682.0
2024-10-11 11:45:00,98.09,98.12,97.93,98.0,75877.0,98.0726,98.1026,97.9127,97.9827,75877.0
2024-10-11 11:50:00,98.01,98.14,98.0,98.12,50571.0,97.9927,98.1226,97.9827,98.1026,50571.0
2024-10-11 11:55:00,98.11,98.23,98.09,98.23,40833.0,98.0926,98.2126,98.0726,98.2126,40833.0
2024-10-11 12:00:00,98.22,98.25,98.17,98.19,33964.0,98.2026,98.2326,98.1526,98.1726,33964.0
2024-10-11 12:05:00,98.21,98.24,98.11,98.13,53042.0,98.1926,98.2226,98.0926,98.1126,53042.0
2024-10-11 12:10:00,98.13,98.18,98.06,98.18,38190.0,98.1126,98.1626,98.0426,98.1626,38190.0
2024-10-11 12:15:00,98.18,98.26,98.14,98.14,38835.0,98.1626,98.2426,98.1226,98.1226,38835.0
2024-10-11 12:20:00,98.12,98.19,98.09,98.15,29902.0,98.1026,98.1726,98.0726,98.1326,29902.0
2024-10-11 12:25:00,98.14,98.15,98.04,98.11,37040.0,98.1226,98.1326,98.0226,98.0926,37040.0
2024-10-11 12:30:00,98.1,98.14,97.98,98.0,33837.0,98.0826,98.1226,97.9627,97.9827,33837.0
2024-10-11 12:35:00,97.99,98.0,97.89,97.9,24021.0,97.9727,97.9827,97.8727,97.8827,24021.0
2024-10-11 12:40:00,97.9,97.96,97.83,97.85,28277.0,97.8827,97.9427,97.8127,97.8327,28277.0
2024-10-11 12:45:00,97.84,97.85,97.77,97.84,28808.0,97.8227,97.8327,97.7527,97.8227,28808.0
2024-10-11 12:50:00,97.84,97.86,97.76,97.77,32313.0,97.8227,97.8427,97.7427,97.7527,32313.0
2024-10-11 12:55:00,97.76,97.86,97.71,97.84,65167.0,97.7427,97.8427,97.6927,97.8227,65167.0
2024-10-11 13:00:00,97.84,97.84,97.64,97.64,48254.0,97.8227,97.8227,97.6227,97.6227,48254.0
2024-10-11 13:05:00,97.64,97.72,97.6,97.69,45814.0,97.6227,97.7027,97.5827,97.6727,45814.0
2024-10-11 13:10:00,97.71,97.78,97.71,97.75,49707.0,97.6927,97.7627,97.6927,97.7327,49707.0
2024-10-11 13:15:00,97.75,97.76,97.66,97.76,38885.0,97.7327,97.7427,97.6427,97.7427,38885.0
2024-10-11 13:20:00,97.76,97.98,97.76,97.95,65513.0,97.7427,97.9627,97.7427,97.9327,65513.0
2024-10-11 13:25:00,97.97,98.07,97.95,98.05,70468.0,97.9527,98.0526,97.9327,98.0326,70468.0
2024-10-11 13:30:00,98.05,98.12,98.03,98.11,53946.0,98.0326,98.1026,98.0126,98.0926,53946.0
2024-10-11 13:35:00,98.11,98.2,98.1,98.2,41853.0,98.0926,98.1826,98.0826,98.1826,41853.0
2024-10-11 13:40:00,98.2,98.2,98.06,98.1,42268.0,98.1826,98.1826,98.0426,98.0826,42268.0
2024-10-11 13:45:00,98.1,98.14,98.08,98.1,50640.0,98.0826,98.1226,98.0626,98.0826,50640.0
2024-10-11 13:50:00,98.1,98.12,98.02,98.11,59233.0,98.0826,98.1026,98.0027,98.0926,59233.0
2024-10-11 13:55:00,98.11,98.21,98.11,98.17,46184.0,98.0926,98.1926,98.0926,98.1526,46184.0
2024-10-11 14:00:00,98.16,98.17,98.12,98.17,31600.0,98.1426,98.1526,98.1026,98.1526,31600.0
2024-10-11 14:05:00,98.17,98.17,98.04,98.07,33148.0,98.1526,98.1526,98.0226,98.0526,33148.0
2024-10-11 14:10:00,98.08,98.09,97.99,98.01,49143.0,98.0626,98.0726,97.9727,97.9927,49143.0
2024-10-11 14:15:00,98.0,98.1,97.99,98.07,54225.0,97.9827,98.0826,97.9727,98.0526,54225.0
2024-10-11 14:20:00,98.05,98.16,98.05,98.16,38708.0,98.0326,98.1426,98.0326,98.1426,38708.0
2024-10-11 14:25:00,98.16,98.22,98.16,98.22,42045.0,98.1426,98.2026,98.1426,98.2026,42045.0
2024-10-11 14:30:00,98.22,98.24,98.18,98.2,36938.0,98.2026,98.2226,98.1626,98.1826,36938.0
2024-10-11 14:35:00,98.22,98.26,98.1,98.2,40661.0,98.2026,98.2426,98.0826,98.1826,40661.0
2024-10-11 14:40:00,98.2,98.26,98.19,98.26,48545.0,98.1826,98.2426,98.1726,98.2426,48545.0
2024-10-11 14:45:00,98.26,98.35,98.25,98.33,79608.0,98.2426,98.3326,98.2326,98.3126,79608.0
2024-10-11 14:50:00,98.33,98.38,98.29,98.31,40896.0,98.3126,98.3626,98.2726,98.2926,40896.0
2024-10-11 14:55:00,98.31,98.36,98.25,98.27,53487.0,98.2926,98.3426,98.2326,98.2526,53487.0
2024-10-11 15:00:00,98.26,98.31,98.2,98.2,61871.0,98.2426,98.2926,98.1826,98.1826,61871.0
2024-10-11 15:05:00,98.2,98.31,98.14,98.26,65273.0,98.1826,98.2926,98.1226,98.2426,65273.0
2024-10-11 15:10:00,98.26,98.38,98.26,98.35,82902.0,98.2426,98.3626,98.2426,98.3326,82902.0
2024-10-11 15:15:00,98.36,98.41,98.34,98.41,44296.0,98.3426,98.3926,98.3226,98.3926,44296.0
2024-10-11 15:20:00,98.4,98.41,98.31,98.37,36460.0,98.3826,98.3926,98.2926,98.3526,36460.0
2024-10-11 15:25:00,98.36,98.48,98.36,98.42,44034.0,98.3426,98.4626,98.3426,98.4026,44034.0
2024-10-11 15:30:00,98.41,98.7,98.41,98.67,98161.0,98.3926,98.6825,98.3926,98.6525,98161.0
2024-10-11 15:35:00,98.66,98.66,98.57,98.65,154925.0,98.6425,98.6425,98.5526,98.6325,154925.0
2024-10-11 15:40:00,98.65,98.68,98.5,98.53,122224.0,98.6325,98.6625,98.4826,98.5126,122224.0
2024-10-11 15:45:00,98.53,98.53,98.43,98.51,185870.0,98.5126,98.5126,98.4126,98.4926,185870.0
2024-10-11 15:50:00,98.51,98.78,98.45,98.74,189057.0,98.4926,98.7625,98.4326,98.7225,189057.0
2024-10-11 15:55:00,98.75,98.79,98.64,98.68,452809.0,98.7325,98.7725,98.6225,98.6625,452809.0
2024-10-14 09:30:00,98.28,98.55,98.09,98.38,296963.0,98.2626,98.5326,98.0726,98.3626,296963.0
2024-10-14 09:35:00,98.37,98.38,98.0,98.08,127645.0,98.3526,98.3626,97.9827,98.0626,127645.0
2024-10-14 09:40:00,98.07,98.32,98.01,98.21,109041.0,98.0526,98.3026,97.9927,98.1926,109041.0
2024-10-14 09:45:00,98.21,98.55,98.1,98.51,80203.0,98.1926,98.5326,98.0826,98.4926,80203.0
2024-10-14 09:50:00,98.52,98.6,98.25,98.25,149524.0,98.5026,98.5825,98.2326,98.2326,149524.0
2024-10-14 09:55:00,98.26,98.36,98.2,98.28,117517.0,98.2426,98.3426,98.1826,98.2626,117517.0
2024-10-14 10:00:00,98.32,98.43,98.22,98.3,46714.0,98.3026,98.4126,98.2026,98.2826,46714.0
2024-10-14 10:05:00,98.33,98.43,98.31,98.43,45215.0,98.3126,98.4126,98.2926,98.4126,45215.0
2024-10-14 10:10:00,98.43,98.6,98.34,98.55,154297.0,98.4126,98.5825,98.3226,98.5326,154297.0
2024-10-14 10:15:00,98.55,98.66,98.42,98.42,81681.0,98.5326,98.6425,98.4026,98.4026,81681.0
2024-10-14 10:20:00,98.43,98.55,98.41,98.51,48219.0,98.4126,98.5326,98.3926,98.4926,48219.0
2024-10-14 10:25:00,98.52,98.73,98.52,98.69,108060.0,98.5026,98.7125,98.5026,98.6725,108060.0
2024-10-14 10:30:00,98.67,98.67,98.5,98.54,43517.0,98.6525,98.6525,98.4826,98.5226,43517.0
2024-10-14 10:35:00,98.55,98.57,98.46,98.51,32836.0,98.5326,98.5526,98.4426,98.4926,32836.0
2024-10-14 10:40:00,98.51,98.52,98.36,98.5,36053.0,98.4926,98.5026,98.3426,98.4826,36053.0
2024-10-14 10:45:00,98.51,98.65,98.46,98.46,32357.0,98.4926,98.6325,98.4426,98.4426,32357.0
2024-10-14 10:50:00,98.47,98.75,98.42,98.74,43689.0,98.4526,98.7325,98.4026,98.7225,43689.0
2024-10-14 10:55:00,98.75,98.78,98.67,98.76,36407.0,98.7325,98.7625,98.6525,98.7425,36407.0
2024-10-14 11:00:00,98.78,98.87,98.64,98.81,75681.0,98.7625,98.8525,98.6225,98.7925,75681.0
2024-10-14 11:05:00,98.8,98.98,98.8,98.95,50597.0,98.7825,98.9625,98.7825,98.9325,50597.0
2024-10-14 11:10:00,98.97,99.09,98.92,99.05,57688.0,98.9525,99.0725,98.9025,99.0325,57688.0
2024-10-14 11:15:00,99.04,99.06,98.91,98.94,29947.0,99.0225,99.0425,98.8925,98.9225,29947.0
2024-10-14 11:20:00,98.94,98.94,98.71,98.75,29699.0,98.9225,98.9225,98.6925,98.7325,29699.0
2024-10-14 11:25:00,98.73,98.82,98.7,98.7,32844.0,98.7125,98.8025,98.6825,98.6825,32844.0
2024-10-14 11:30:00,98.7,98.81,98.61,98.81,52648.0,98.6825,98.7925,98.5925,98.7925,52648.0
2024-10-14 11:35:00,98.82,98.85,98.74,98.74,42119.0,98.8025,98.8325,98.7225,98.7225,42119.0
2024-10-14 11:40:00,98.74,98.77,98.71,98.77,29152.0,98.7225,98.7525,98.6925,98.7525,29152.0
2024-10-14 11:45:00,98.78,98.9,98.76,98.8,56921.0,98.7625,98.8825,98.7425,98.7825,56921.0
2024-10-14 11:50:00,98.79,98.93,98.79,98.84,17974.0,98.7725,98.9125,98.7725,98.8225,17974.0
2024-10-14 11:55:00,98.84,98.84,98.72,98.73,20723.0,98.8225,98.8225,98.7025,98.7125,20723.0
2024-10-14 12:00:00,98.73,98.77,98.64,98.72,26591.0,98.7125,98.7525,98.6225,98.7025,26591.0
2024-10-14 12:05:00,98.72,98.76,98.66,98.71,15074.0,98.7025,98.7425,98.6425,98.6925,15074.0
2024-10-14 12:10:00,98.71,98.85,98.71,98.85,17331.0,98.6925,98.8325,98.6925,98.8325,17331.0
2024-10-14 12:15:00,98.85,98.86,98.72,98.79,37637.0,98.8325,98.8425,98.7025,98.7725,37637.0
2024-10-14 12:20:00,98.78,98.84,98.75,98.83,19808.0,98.7625,98.8225,98.7325,98.8125,19808.0
2024-10-14 12:25:00,98.83,98.83,98.76,98.77,10146.0,98.8125,98.8125,98.7425,98.7525,10146.0
2024-10-14 12:30:00,98.78,98.88,98.77,98.82,31478.0,98.7625,98.8625,98.7525,98.8025,31478.0
2024-10-14 12:35:00,98.82,98.95,98.82,98.92,28322.0,98.8025,98.9325,98.8025,98.9025,28322.0
2024-10-14 12:40:00,98.93,99.02,98.93,98.94,25954.0,98.9125,99.0025,98.9125,98.9225,25954.0
2024-10-14 12:45:00,98.94,99.06,98.93,99.05,27723.0,98.9225,99.0425,98.9125,99.0325,27723.0
2024-10-14 12:50:00,99.04,99.06,98.94,98.98,24639.0,99.0225,99.0425,98.9225,98.9625,24639.0
2024-10-14 12:55:00,98.97,98.98,98.87,98.93,27961.0,98.9525,98.9625,98.8525,98.9125,27961.0
2024-10-14 13:00:00,98.93,99.04,98.92,98.99,19634.0,98.9125,99.0225,98.9025,98.9725,19634.0
2024-10-14 13:05:00,99.0,99.07,98.99,99.06,25777.0,98.9825,99.0525,98.9725,99.0425,25777.0
2024-10-14 13:10:00,99.06,99.08,99.02,99.05,21242.0,99.0425,99.0625,99.0025,99.0325,21242.0
2024-10-14 13:15:00,99.06,99.12,99.05,99.06,45337.0,99.0425,99.1025,99.0325,99.0425,45337.0
2024-10-14 13:20:00,99.07,99.09,98.95,98.96,28162.0,99.0525,99.0725,98.9325,98.9425,28162.0
2024-10-14 13:25:00,98.96,98.98,98.83,98.83,30843.0,98.9425,98.9625,98.8125,98.8125,30843.0
2024-10-14 13:30:00,98.83,98.92,98.81,98.91,20592.0,98.8125,98.9025,98.7925,98.8925,20592.0
2024-10-14 13:35:00,98.91,99.02,98.91,98.98,24507.0,98.8925,99.0025,98.8925,98.9625,24507.0
2024-10-14 13:40:00,98.97,98.97,98.83,98.84,21376.0,98.9525,98.9525,98.8125,98.8225,21376.0
2024-10-14 13:45:00,98.83,98.83,98.69,98.73,26304.0,98.8125,98.8125,98.6725,98.7125,26304.0
2024-10-14 13:50:00,98.72,98.79,98.69,98.76,38046.0,98.7025,98.7725,98.6725,98.7425,38046.0
2024-10-14 13:55:00,98.76,98.78,98.73,98.76,96917.0,98.7425,98.7625,98.7125,98.7425,96917.0
2024-10-14 14:00:00,98.76,98.81,98.7,98.79,84410.0,98.7425,98.7925,98.6825,98.7725,84410.0
2024-10-14 14:05:00,98.79,98.93,98.79,98.91,171705.0,98.7725,98.9125,98.7725,98.8925,171705.0
2024-10-14 14:10:00,98.9,98.92,98.89,98.91,112798.0,98.8825,98.9025,98.8725,98.8925,112798.0
2024-10-14 14:15:00,98.91,98.92,98.75,98.81,67090.0,98.8925,98.9025,98.7325,98.7925,67090.0
2024-10-14 14:20:00,98.81,98.85,98.77,98.81,21347.0,98.7925,98.8325,98.7525,98.7925,21347.0
2024-10-14 14:25:00,98.82,98.99,98.81,98.95,35212.0,98.8025,98.9725,98.7925,98.9325,35212.0
2024-10-14 14:30:00,98.95,98.95,98.86,98.9,23352.0,98.9325,98.9325,98.8425,98.8825,23352.0
2024-10-14 14:35:00,98.9,98.93,98.85,98.9,24114.0,98.8825,98.9125,98.8325,98.8825,24114.0
2024-10-14 14:40:00,98.91,98.96,98.84,98.95,39283.0,98.8925,98.9425,98.8225,98.9325,39283.0
2024-10-14 14:45:00,98.95,99.05,98.94,98.98,38160.0,98.9325,99.0325,98.9225,98.9625,38160.0
2024-10-14 14:50:00,98.98,99.06,98.97,98.99,20089.0,98.9625,99.0425,98.9525,98.9725,20089.0
2024-10-14 14:55:00,98.99,99.07,98.94,98.95,50126.0,98.9725,99.0525,98.9225,98.9325,50126.0
2024-10-14 15:00:00,98.95,99.06,98.89,99.02,63162.0,98.9325,99.0425,98.8725,99.0025,63162.0
2024-10-14 15:05:00,99.03,99.09,99.02,99.09,31001.0,99.0125,99.0725,99.0025,99.0725,31001.0
2024-10-14 15:10:00,99.09,99.16,99.05,99.14,37922.0,99.0725,99.1424,99.0325,99.1225,37922.0
2024-10-14 15:15:00,99.13,99.13,99.08,99.11,29848.0,99.1125,99.1125,99.0625,99.0925,29848.0
2024-10-14 15:20:00,99.1,99.1,99.02,99.05,58908.0,99.0825,99.0825,99.0025,99.0325,58908.0
2024-10-14 15:25:00,99.05,99.09,99.01,99.05,35455.0,99.0325,99.0725,98.9925,99.0325,35455.0
2024-10-14 15:30:00,99.05,99.15,99.03,99.11,67032.0,99.0325,99.1325,99.0125,99.0925,67032.0
2024-10-14 15:35:00,99.11,99.15,99.09,99.09,52673.0,99.0925,99.1325,99.0725,99.0725,52673.0
2024-10-14 15:40:00,99.09,99.19,99.08,99.18,81482.0,99.0725,99.1724,99.0625,99.1624,81482.0
2024-10-14 15:45:00,99.17,99.2,99.14,99.19,77080.0,99.1524,99.1824,99.1225,99.1724,77080.0
2024-10-14 15:50:00,99.18,99.22,99.12,99.16,141885.0,99.1624,99.2024,99.1025,99.1424,141885.0
2024-10-14 15:55:00,99.16,99.17,99.02,99.06,278522.0,99.1424,99.1524,99.0025,99.0425,278522.0
2024-10-15 09:30:00,99.03,99.38,98.93,98.97,217768.0,99.0125,99.3624,98.9125,98.9525,217768.0
2024-10-15 09:35:00,98.95,99.06,98.83,98.92,101006.0,98.9325,99.0425,98.8125,98.9025,101006.0
2024-10-15 09:40:00,98.91,98.95,98.62,98.75,119551.0,98.8925,98.9325,98.6025,98.7325,119551.0
2024-10-15 09:45:00,98.73,98.96,98.64,98.9,129273.0,98.7125,98.9425,98.6225,98.8825,129273.0
2024-10-15 09:50:00,98.96,99.1,98.86,98.98,44500.0,98.9425,99.0825,98.8425,98.9625,44500.0
2024-10-15 09:55:00,99.02,99.1,98.79,98.83,67910.0,99.0025,99.0825,98.7725,98.8125,67910.0
2024-10-15 10:00:00,98.83,98.99,98.79,98.8,57409.0,98.8125,98.9725,98.7725,98.7825,57409.0
2024-10-15 10:05:00,98.79,98.82,98.67,98.81,58242.0,98.7725,98.8025,98.6525,98.7925,58242.0
2024-10-15 10:10:00,98.78,98.96,98.75,98.8,121586.0,98.7625,98.9425,98.7325,98.7825,121586.0
2024-10-15 10:15:00,98.79,98.9,98.72,98.9,53672.0,98.7725,98.8825,98.7025,98.8825,53672.0
2024-10-15 10:20:00,98.9,98.92,98.67,98.73,62724.0,98.8825,98.9025,98.6525,98.7125,62724.0
2024-10-15 10:25:00,98.72,98.9,98.69,98.77,69066.0,98.7025,98.8825,98.6725,98.7525,69066.0
2024-10-15 10:30:00,98.73,98.78,98.56,98.61,61708.0,98.7125,98.7625,98.5426,98.5925,61708.0
2024-10-15 10:35:00,98.6,98.62,98.29,98.32,170835.0,98.5825,98.6025,98.2726,98.3026,170835.0
2024-10-15 10:40:00,98.31,98.66,98.27,98.6,129306.0,98.2926,98.6425,98.2526,98.5825,129306.0
2024-10-15 10:45:00,98.56,98.84,98.48,98.82,58687.0,98.5426,98.8225,98.4626,98.8025,58687.0
2024-10-15 10:50:00,98.82,98.96,98.74,98.9,82475.0,98.8025,98.9425,98.7225,98.8825,82475.0
2024-10-15 10:55:00,98.91,98.94,98.63,98.76,71324.0,98.8925,98.9225,98.6125,98.7425,71324.0
2024-10-15 11:00:00,98.78,99.15,98.77,98.96,213519.0,98.7625,99.1325,98.7525,98.9425,213519.0
2024-10-15 11:05:00,98.95,99.02,98.86,98.87,38579.0,98.9325,99.0025,98.8425,98.8525,38579.0
2024-10-15 11:10:00,98.85,98.96,98.79,98.95,27995.0,98.8325,98.9425,98.7725,98.9325,27995.0
2024-10-15 11:15:00,98.95,99.04,98.9,99.0,65004.0,98.9325,99.0225,98.8825,98.9825,65004.0
2024-10-15 11:20:00,99.01,99.11,98.97,99.05,100610.0,98.9925,99.0925,98.9525,99.0325,100610.0
2024-10-15 11:25:00,99.04,99.37,99.04,99.32,130170.0,99.0225,99.3524,99.0225,99.3024,130170.0
2024-10-15 11:30:00,99.34,99.64,99.33,99.61,130421.0,99.3224,99.6224,99.3124,99.5924,130421.0
2024-10-15 11:35:00,99.6,99.64,99.51,99.51,101500.0,99.5824,99.6224,99.4924,99.4924,101500.0
2024-10-15 11:40:00,99.52,99.6,99.5,99.59,147029.0,99.5024,99.5824,99.4824,99.5724,147029.0
2024-10-15 11:45:00,99.58,99.58,99.31,99.33,120351.0,99.5624,99.5624,99.2924,99.3124,120351.0
2024-10-15 11:50:00,99.33,99.38,99.21,99.23,51943.0,99.3124,99.3624,99.1924,99.2124,51943.0
2024-10-15 11:55:00,99.23,99.31,99.2,99.22,41970.0,99.2124,99.2924,99.1824,99.2024,41970.0
2024-10-15 12:00:00,99.22,99.33,99.2,99.23,34749.0,99.2024,99.3124,99.1824,99.2124,34749.0
2024-10-15 12:05:00,99.23,99.41,99.21,99.39,63498.0,99.2124,99.3924,99.1924,99.3724,63498.0
2024-10-15 12:10:00,99.38,99.59,99.37,99.58,76537.0,99.3624,99.5724,99.3524,99.5624,76537.0
2024-10-15 12:15:00,99.58,99.73,99.55,99.73,42760.0,99.5624,99.7123,99.5324,99.7123,42760.0
2024-10-15 12:20:00,99.75,99.75,99.56,99.63,88955.0,99.7323,99.7323,99.5424,99.6124,88955.0
2024-10-15 12:25:00,99.63,99.72,99.6,99.72,21284.0,99.6124,99.7023,99.5824,99.7023,21284.0
2024-10-15 12:30:00,99.72,99.72,99.54,99.62,34159.0,99.7023,99.7023,99.5224,99.6024,34159.0
2024-10-15 12:35:00,99.62,99.68,99.58,99.66,30983.0,99.6024,99.6624,99.5624,99.6424,30983.0
2024-10-15 12:40:00,99.68,99.81,99.67,99.78,135804.0,99.6624,99.7923,99.6524,99.7623,135804.0
2024-10-15 12:45:00,99.77,99.8,99.73,99.78,38557.0,99.7523,99.7823,99.7123,99.7623,38557.0
2024-10-15 12:50:00,99.78,99.78,99.6,99.61,61167.0,99.7623,99.7623,99.5824,99.5924,61167.0
2024-10-15 12:55:00,99.6,99.62,99.5,99.56,127616.0,99.5824,99.6024,99.4824,99.5424,127616.0
2024-10-15 13:00:00,99.55,99.7,99.5,99.64,42604.0,99.5324,99.6824,99.4824,99.6224,42604.0
2024-10-15 13:05:00,99.63,99.74,99.62,99.62,27412.0,99.6124,99.7223,99.6024,99.6024,27412.0
2024-10-15 13:10:00,99.63,99.81,99.53,99.79,70429.0,99.6124,99.7923,99.5124,99.7723,70429.0
2024-10-15 13:15:00,99.8,99.82,99.75,99.78,43172.0,99.7823,99.8023,99.7323,99.7623,43172.0
2024-10-15 13:20:00,99.79,99.84,99.72,99.8,21906.0,99.7723,99.8223,99.7023,99.7823,21906.0
2024-10-15 13:25:00,99.78,99.79,99.65,99.68,47743.0,99.7623,99.7723,99.6324,99.6624,47743.0
2024-10-15 13:30:00,99.66,99.79,99.64,99.68,64758.0,99.6424,99.7723,99.6224,99.6624,64758.0
2024-10-15 13:35:00,99.69,99.72,99.61,99.69,32115.0,99.6724,99.7023,99.5924,99.6724,32115.0
2024-10-15 13:40:00,99.7,99.76,99.7,99.75,17368.0,99.6824,99.7423,99.6824,99.7323,17368.0
2024-10-15 13:45:00,99.74,99.83,99.68,99.83,15581.0,99.7223,99.8123,99.6624,99.8123,15581.0
2024-10-15 13:50:00,99.84,99.93,99.79,99.92,50027.0,99.8223,99.9123,99.7723,99.9023,50027.0
2024-10-15 13:55:00,99.92,99.95,99.74,99.76,65296.0,99.9023,99.9323,99.7223,99.7423,65296.0
2024-10-15 14:00:00,99.77,99.81,99.63,99.74,66100.0,99.7523,99.7923,99.6124,99.7223,66100.0
2024-10-15 14:05:00,99.73,99.73,99.56,99.59,33810.0,99.7123,99.7123,99.5424,99.5724,33810.0
2024-10-15 14:10:00,99.6,99.69,99.54,99.55,36871.0,99.5824,99.6724,99.5224,99.5324,36871.0
2024-10-15 14:15:00,99.54,99.65,99.48,99.57,40518.0,99.5224,99.6324,99.4624,99.5524,40518.0
2024-10-15 14:20:00,99.56,99.67,99.53,99.64,19672.0,99.5424,99.6524,99.5124,99.6224,19672.0
2024-10-15 14:25:00,99.63,99.65,99.47,99.52,17261.0,99.6124,99.6324,99.4524,99.5024,17261.0
2024-10-15 14:30:00,99.53,99.61,99.52,99.54,19603.0,99.5124,99.5924,99.5024,99.5224,19603.0
2024-10-15 14:35:00,99.55,99.59,99.39,99.46,70001.0,99.5324,99.5724,99.3724,99.4424,70001.0
2024-10-15 14:40:00,99.49,99.49,99.34,99.43,40564.0,99.4724,99.4724,99.3224,99.4124,40564.0
2024-10-15 14:45:00,99.44,99.49,99.29,99.3,55539.0,99.4224,99.4724,99.2724,99.2824,55539.0
2024-10-15 14:50:00,99.29,99.46,99.29,99.43,32456.0,99.2724,99.4424,99.2724,99.4124,32456.0
2024-10-15 14:55:00,99.42,99.43,99.28,99.29,29497.0,99.4024,99.4124,99.2624,99.2724,29497.0
2024-10-15 15:00:00,99.3,99.42,99.24,99.25,89778.0,99.2824,99.4024,99.2224,99.2324,89778.0
2024-10-15 15:05:00,99.27,99.33,99.16,99.32,112399.0,99.2524,99.3124,99.1424,99.3024,112399.0
2024-10-15 15:10:00,99.33,99.45,99.3,99.3,72706.0,99.3124,99.4324,99.2824,99.2824,72706.0
2024-10-15 15:15:00,99.32,99.4,99.31,99.39,62760.0,99.3024,99.3824,99.2924,99.3724,62760.0
2024-10-15 15:20:00,99.41,99.57,99.4,99.54,81818.0,99.3924,99.5524,99.3824,99.5224,81818.0
2024-10-15 15:25:00,99.56,99.66,99.53,99.58,72484.0,99.5424,99.6424,99.5124,99.5624,72484.0
2024-10-15 15:30:00,99.59,99.59,99.42,99.46,84367.0,99.5724,99.5724,99.4024,99.4424,84367.0
2024-10-15 15:35:00,99.45,99.47,99.28,99.35,71368.0,99.4324,99.4524,99.2624,99.3324,71368.0
2024-10-15 15:40:00,99.36,99.52,99.35,99.45,65350.0,99.3424,99.5024,99.3324,99.4324,65350.0
2024-10-15 15:45:00,99.45,99.52,99.34,99.49,117760.0,99.4324,99.5024,99.3224,99.4724,117760.0
2024-10-15 15:50:00,99.49,99.5,99.29,99.41,172078.0,99.4724,99.4824,99.2724,99.3924,172078.0
2024-10-15 15:55:00,99.4,99.4,99.26,99.29,263939.0,99.3824,99.3824,99.2424,99.2724,263939.0
2024-10-16 09:30:00,99.51,99.72,99.28,99.6,307584.0,99.4924,99.7023,99.2624,99.5824,307584.0
2024-10-16 09:35:00,99.6,99.65,99.05,99.16,168490.0,99.5824,99.6324,99.0325,99.1424,168490.0
2024-10-16 09:40:00,99.21,99.3,99.08,99.28,81592.0,99.1924,99.2824,99.0625,99.2624,81592.0
2024-10-16 09:45:00,99.26,99.69,99.21,99.68,162818.0,99.2424,99.6724,99.1924,99.6624,162818.0
2024-10-16 09:50:00,99.67,99.67,99.35,99.35,73305.0,99.6524,99.6524,99.3324,99.3324,73305.0
2024-10-16 09:55:00,99.37,99.49,99.25,99.49,68559.0,99.3524,99.4724,99.2324,99.4724,68559.0
2024-10-16 10:00:00,99.49,99.83,99.48,99.77,102240.0,99.4724,99.8123,99.4624,99.7523,102240.0
2024-10-16 10:05:00,99.79,100.14,99.78,100.02,190918.0,99.7723,100.1223,99.7623,100.0023,190918.0
2024-10-16 10:10:00,100.05,100.06,99.92,100.01,85444.0,100.0323,100.0423,99.9023,99.9923,85444.0
2024-10-16 10:15:00,100.03,100.17,99.88,99.88,92697.0,100.0123,100.1523,99.8623,99.8623,92697.0
2024-10-16 10:20:00,99.89,99.89,99.53,99.6,89141.0,99.8723,99.8723,99.5124,99.5824,89141.0
2024-10-16 10:25:00,99.61,99.61,99.35,99.35,65023.0,99.5924,99.5924,99.3324,99.3324,65023.0
2024-10-16 10:30:00,99.36,99.56,99.35,99.54,61751.0,99.3424,99.5424,99.3324,99.5224,61751.0
2024-10-16 10:35:00,99.54,99.63,99.43,99.55,33143.0,99.5224,99.6124,99.4124,99.5324,33143.0
2024-10-16 10:40:00,99.55,99.72,99.43,99.64,49651.0,99.5324,99.7023,99.4124,99.6224,49651.0
2024-10-16 10:45:00,99.68,99.78,99.62,99.73,23039.0,99.6624,99.7623,99.6024,99.7123,23039.0
2024-10-16 10:50:00,99.74,99.93,99.74,99.87,42002.0,99.7223,99.9123,99.7223,99.8523,42002.0
2024-10-16 10:55:00,99.87,99.95,99.8,99.94,23062.0,99.8523,99.9323,99.7823,99.9223,23062.0
2024-10-16 11:00:00,99.96,100.01,99.86,99.91,37394.0,99.9423,99.9923,99.8423,99.8923,37394.0
2024-10-16 11:05:00,99.89,100.18,99.85,100.15,125927.0,99.8723,100.1623,99.8323,100.1323,125927.0
2024-10-16 11:10:00,100.16,100.28,100.12,100.25,113187.0,100.1423,100.2623,100.1023,100.2323,113187.0
2024-10-16 11:15:00,100.26,100.28,100.05,100.12,233394.0,100.2423,100.2623,100.0323,100.1023,233394.0
2024-10-16 11:20:00,100.11,100.12,100.0,100.09,75181.0,100.0923,100.1023,99.9823,100.0723,75181.0
2024-10-16 11:25:00,100.09,100.17,100.02,100.06,36556.0,100.0723,100.1523,100.0023,100.0423,36556.0
2024-10-16 11:30:00,100.02,100.24,99.98,100.21,52615.0,100.0023,100.2223,99.9623,100.1923,52615.0
2024-10-16 11:35:00,100.19,100.28,100.16,100.24,58817.0,100.1723,100.2623,100.1423,100.2223,58817.0
2024-10-16 11:40:00,100.25,100.43,100.25,100.3,35381.0,100.2323,100.4122,100.2323,100.2822,35381.0
2024-10-16 11:45:00,100.29,100.4,100.26,100.4,53467.0,100.2722,100.3822,100.2423,100.3822,53467.0
2024-10-16 11:50:00,100.42,100.43,100.36,100.37,17427.0,100.4022,100.4122,100.3422,100.3522,17427.0
2024-10-16 11:55:00,100.37,100.38,100.31,100.36,26610.0,100.3522,100.3622,100.2922,100.3422,26610.0
2024-10-16 12:00:00,100.35,100.52,100.35,100.49,57025.0,100.3322,100.5022,100.3322,100.4722,57025.0
2024-10-16 12:05:00,100.5,100.52,100.44,100.45,33686.0,100.4822,100.5022,100.4222,100.4322,33686.0
2024-10-16 12:10:00,100.44,100.46,100.36,100.39,35521.0,100.4222,100.4422,100.3422,100.3722,35521.0
2024-10-16 12:15:00,100.39,100.4,100.31,100.33,43217.0,100.3722,100.3822,100.2922,100.3122,43217.0
2024-10-16 12:20:00,100.33,100.44,100.29,100.31,55123.0,100.3122,100.4222,100.2722,100.2922,55123.0
2024-10-16 12:25:00,100.31,100.51,100.31,100.48,20786.0,100.2922,100.4922,100.2922,100.4622,20786.0
2024-10-16 12:30:00,100.48,100.48,100.31,100.35,19825.0,100.4622,100.4622,100.2922,100.3322,19825.0
2024-10-16 12:35:00,100.37,100.55,100.37,100.54,39329.0,100.3522,100.5322,100.3522,100.5222,39329.0
2024-10-16 12:40:00,100.53,100.56,100.48,100.5,26091.0,100.5122,100.5422,100.4622,100.4822,26091.0
2024-10-16 12:45:00,100.49,100.52,100.36,100.4,67425.0,100.4722,100.5022,100.3422,100.3822,67425.0
2024-10-16 12:50:00,100.41,100.45,100.35,100.37,24592.0,100.3922,100.4322,100.3322,100.3522,24592.0
2024-10-16 12:55:00,100.38,100.38,100.26,100.31,16417.0,100.3622,100.3622,100.2423,100.2922,16417.0
2024-10-16 13:00:00,100.33,100.46,100.18,100.2,249436.0,100.3122,100.4422,100.1623,100.1823,249436.0
2024-10-16 13:05:00,100.19,100.23,100.14,100.15,18148.0,100.1723,100.2123,100.1223,100.1323,18148.0
2024-10-16 13:10:00,100.17,100.25,100.17,100.2,20692.0,100.1523,100.2323,100.1523,100.1823,20692.0
2024-10-16 13:15:00,100.21,100.29,100.2,100.26,19412.0,100.1923,100.2722,100.1823,100.2423,19412.0
2024-10-16 13:20:00,100.24,100.25,100.06,100.06,14780.0,100.2223,100.2323,100.0423,100.0423,14780.0
2024-10-16 13:25:00,100.06,100.12,99.98,100.0,24145.0,100.0423,100.1023,99.9623,99.9823,24145.0
2024-10-16 13:30:00,99.99,100.17,99.99,100.17,12791.0,99.9723,100.1523,99.9723,100.1523,12791.0
2024-10-16 13:35:00,100.16,100.16,100.03,100.05,32463.0,100.1423,100.1423,100.0123,100.0323,32463.0
2024-10-16 13:40:00,100.06,100.13,100.02,100.12,113839.0,100.0423,100.1123,100.0023,100.1023,113839.0
2024-10-16 13:45:00,100.12,100.2,100.11,100.11,102565.0,100.1023,100.1823,100.0923,100.0923,102565.0
2024-10-16 13:50:00,100.11,100.11,100.02,100.03,14574.0,100.0923,100.0923,100.0023,100.0123,14574.0
2024-10-16 13:55:00,100.02,100.12,100.0,100.09,39705.0,100.0023,100.1023,99.9823,100.0723,39705.0
2024-10-16 14:00:00,100.07,100.11,100.05,100.08,10409.0,100.0523,100.0923,100.0323,100.0623,10409.0
2024-10-16 14:05:00,100.07,100.13,100.04,100.09,32603.0,100.0523,100.1123,100.0223,100.0723,32603.0
2024-10-16 14:10:00,100.09,100.16,100.06,100.15,34988.0,100.0723,100.1423,100.0423,100.1323,34988.0
2024-10-16 14:15:00,100.15,100.23,100.14,100.19,19119.0,100.1323,100.2123,100.1223,100.1723,19119.0
2024-10-16 14:20:00,100.18,100.25,100.14,100.2,48593.0,100.1623,100.2323,100.1223,100.1823,48593.0
2024-10-16 14:25:00,100.19,100.19,100.05,100.06,36166.0,100.1723,100.1723,100.0323,100.0423,36166.0
2024-10-16 14:30:00,100.03,100.09,99.97,99.99,46457.0,100.0123,100.0723,99.9523,99.9723,46457.0
2024-10-16 14:35:00,100.0,100.06,99.99,100.01,17985.0,99.9823,100.0423,99.9723,99.9923,17985.0
2024-10-16 14:40:00,100.03,100.08,100.02,100.07,20761.0,100.0123,100.0623,100.0023,100.0523,20761.0
2024-10-16 14:45:00,100.08,100.08,100.0,100.0,14986.0,100.0623,100.0623,99.9823,99.9823,14986.0
2024-10-16 14:50:00,99.99,100.1,99.99,100.01,13687.0,99.9723,100.0823,99.9723,99.9923,13687.0
2024-10-16 14:55:00,100.0,100.0,99.89,100.0,45271.0,99.9823,99.9823,99.8723,99.9823,45271.0
2024-10-16 15:00:00,99.97,99.99,99.93,99.95,10785.0,99.9523,99.9723,99.9123,99.9323,10785.0
2024-10-16 15:05:00,99.95,100.07,99.93,100.07,18799.0,99.9323,100.0523,99.9123,100.0523,18799.0
2024-10-16 15:10:00,100.06,100.16,100.03,100.1,14333.0,100.0423,100.1423,100.0123,100.0823,14333.0
2024-10-16 15:15:00,100.11,100.16,100.09,100.13,20295.0,100.0923,100.1423,100.0723,100.1123,20295.0
2024-10-16 15:20:00,100.14,100.19,100.09,100.18,36859.0,100.1223,100.1723,100.0723,100.1623,36859.0
2024-10-16 15:25:00,100.18,100.24,100.16,100.19,47863.0,100.1623,100.2223,100.1423,100.1723,47863.0
2024-10-16 15:30:00,100.19,100.35,100.17,100.32,57057.0,100.1723,100.3322,100.1523,100.3022,57057.0
2024-10-16 15:35:00,100.32,100.38,100.3,100.3,104576.0,100.3022,100.3622,100.2822,100.2822,104576.0
2024-10-16 15:40:00,100.3,100.45,100.29,100.44,270383.0,100.2822,100.4322,100.2722,100.4222,270383.0
2024-10-16 15:45:00,100.43,100.54,100.42,100.44,205819.0,100.4122,100.5222,100.4022,100.4222,205819.0
2024-10-16 15:50:00,100.44,100.49,100.31,100.34,208316.0,100.4222,100.4722,100.2922,100.3222,208316.0
2024-10-16 15:55:00,100.34,100.34,100.22,100.26,361616.0,100.3222,100.3222,100.2023,100.2423,361616.0
2024-10-17 09:30:00,100.32,100.54,99.98,100.12,293304.0,100.3022,100.5222,99.9623,100.1023,293304.0
2024-10-17 09:35:00,100.11,100.26,99.87,100.25,155139.0,100.0923,100.2423,99.8523,100.2323,155139.0
2024-10-17 09:40:00,100.24,100.46,100.14,100.15,131348.0,100.2223,100.4422,100.1223,100.1323,131348.0
2024-10-17 09:45:00,100.14,100.32,100.08,100.15,64465.0,100.1223,100.3022,100.0623,100.1323,64465.0
2024-10-17 09:50:00,100.15,100.39,100.14,100.28,68743.0,100.1323,100.3722,100.1223,100.2623,68743.0
2024-10-17 09:55:00,100.26,100.31,100.11,100.13,87553.0,100.2423,100.2922,100.0923,100.1123,87553.0
2024-10-17 10:00:00,100.13,100.28,99.95,99.98,73822.0,100.1123,100.2623,99.9323,99.9623,73822.0
2024-10-17 10:05:00,100.02,100.07,99.77,99.86,179241.0,100.0023,100.0523,99.7523,99.8423,179241.0
2024-10-17 10:10:00,99.87,99.9,99.71,99.71,77808.0,99.8523,99.8823,99.6924,99.6924,77808.0
2024-10-17 10:15:00,99.69,99.73,99.5,99.67,111119.0,99.6724,99.7123,99.4824,99.6524,111119.0
2024-10-17 10:20:00,99.68,100.0,99.65,99.97,92840.0,99.6624,99.9823,99.6324,99.9523,92840.0
2024-10-17 10:25:00,99.96,99.96,99.62,99.74,107880.0,99.9423,99.9423,99.6024,99.7223,107880.0
2024-10-17 10:30:00,99.71,99.75,99.56,99.56,77278.0,99.6924,99.7323,99.5424,99.5424,77278.0
2024-10-17 10:35:00,99.57,99.59,99.32,99.48,180586.0,99.5524,99.5724,99.3024,99.4624,180586.0
2024-10-17 10:40:00,99.48,99.57,99.37,99.44,86765.0,99.4624,99.5524,99.3524,99.4224,86765.0
2024-10-17 10:45:00,99.43,99.46,99.35,99.42,177284.0,99.4124,99.4424,99.3324,99.4024,177284.0
2024-10-17 10:50:00,99.42,99.53,99.39,99.5,280473.0,99.4024,99.5124,99.3724,99.4824,280473.0
2024-10-17 10:55:00,99.48,99.51,99.33,99.46,52579.0,99.4624,99.4924,99.3124,99.4424,52579.0
2024-10-17 11:00:00,99.45,99.49,99.37,99.41,64978.0,99.4324,99.4724,99.3524,99.3924,64978.0
2024-10-17 11:05:00,99.4,99.72,99.4,99.72,57823.0,99.3824,99.7023,99.3824,99.7023,57823.0
2024-10-17 11:10:00,99.72,99.73,99.54,99.71,49300.0,99.7023,99.7123,99.5224,99.6924,49300.0
2024-10-17 11:15:00,99.71,99.77,99.55,99.6,41609.0,99.6924,99.7523,99.5324,99.5824,41609.0
2024-10-17 11:20:00,99.57,99.67,99.51,99.67,28528.0,99.5524,99.6524,99.4924,99.6524,28528.0
2024-10-17 11:25:00,99.67,99.84,99.67,99.83,36018.0,99.6524,99.8223,99.6524,99.8123,36018.0
2024-10-17 11:30:00,99.83,99.88,99.78,99.87,81988.0,99.8123,99.8623,99.7623,99.8523,81988.0
2024-10-17 11:35:00,99.87,99.95,99.85,99.95,55141.0,99.8523,99.9323,99.8323,99.9323,55141.0
2024-10-17 11:40:00,99.95,99.96,99.84,99.9,67636.0,99.9323,99.9423,99.8223,99.8823,67636.0
2024-10-17 11:45:00,99.91,99.91,99.81,99.88,62653.0,99.8923,99.8923,99.7923,99.8623,62653.0
2024-10-17 11:50:00,99.89,99.94,99.84,99.87,16056.0,99.8723,99.9223,99.8223,99.8523,16056.0
2024-10-17 11:55:00,99.87,100.0,99.81,100.0,140102.0,99.8523,99.9823,99.7923,99.9823,140102.0
2024-10-17 12:00:00,100.0,100.03,99.88,99.89,55332.0,99.9823,100.0123,99.8623,99.8723,55332.0
2024-10-17 12:05:00,99.89,99.92,99.82,99.82,32220.0,99.8723,99.9023,99.8023,99.8023,32220.0
2024-10-17 12:10:00,99.82,99.85,99.74,99.77,97672.0,99.8023,99.8323,99.7223,99.7523,97672.0
2024-10-17 12:15:00,99.76,99.97,99.75,99.87,141359.0,99.7423,99.9523,99.7323,99.8523,141359.0
2024-10-17 12:20:00,99.86,99.95,99.81,99.92,96713.0,99.8423,99.9323,99.7923,99.9023,96713.0
2024-10-17 12:25:00,99.92,99.98,99.84,99.96,25737.0,99.9023,99.9623,99.8223,99.9423,25737.0
2024-10-17 12:30:00,99.94,99.97,99.88,99.95,19327.0,99.9223,99.9523,99.8623,99.9323,19327.0
2024-10-17 12:35:00,99.92,99.97,99.89,99.96,18737.0,99.9023,99.9523,99.8723,99.9423,18737.0
2024-10-17 12:40:00,99.97,100.06,99.94,100.03,30159.0,99.9523,100.0423,99.9223,100.0123,30159.0
2024-10-17 12:45:00,100.03,100.05,99.86,99.89,45428.0,100.0123,100.0323,99.8423,99.8723,45428.0
2024-10-17 12:50:00,99.88,99.91,99.84,99.91,20748.0,99.8623,99.8923,99.8223,99.8923,20748.0
2024-10-17 12:55:00,99.91,99.92,99.83,99.84,13592.0,99.8923,99.9023,99.8123,99.8223,13592.0
2024-10-17 13:00:00,99.87,99.87,99.8,99.81,26849.0,99.8523,99.8523,99.7823,99.7923,26849.0
2024-10-17 13:05:00,99.82,99.87,99.74,99.82,29808.0,99.8023,99.8523,99.7223,99.8023,29808.0
2024-10-17 13:10:00,99.82,99.85,99.77,99.85,14007.0,99.8023,99.8323,99.7523,99.8323,14007.0
2024-10-17 13:15:00,99.84,99.85,99.78,99.83,24448.0,99.8223,99.8323,99.7623,99.8123,24448.0
2024-10-17 13:20:00,99.84,99.91,99.84,99.88,14666.0,99.8223,99.8923,99.8223,99.8623,14666.0
2024-10-17 13:25:00,99.87,99.91,99.86,99.9,33524.0,99.8523,99.8923,99.8423,99.8823,33524.0
2024-10-17 13:30:00,99.91,99.95,99.89,99.94,16556.0,99.8923,99.9323,99.8723,99.9223,16556.0
2024-10-17 13:35:00,99.95,99.97,99.8,99.8,45005.0,99.9323,99.9523,99.7823,99.7823,45005.0
2024-10-17 13:40:00,99.81,99.81,99.74,99.79,43529.0,99.7923,99.7923,99.7223,99.7723,43529.0
2024-10-17 13:45:00,99.78,99.87,99.74,99.84,22533.0,99.7623,99.8523,99.7223,99.8223,22533.0
2024-10-17 13:50:00,99.85,99.89,99.8,99.89,28792.0,99.8323,99.8723,99.7823,99.8723,28792.0
2024-10-17 13:55:00,99.89,99.92,99.83,99.9,32839.0,99.8723,99.9023,99.8123,99.8823,32839.0
2024-10-17 14:00:00,99.91,100.04,99.85,99.88,76094.0,99.8923,100.0223,99.8323,99.8623,76094.0
2024-10-17 14:05:00,99.88,99.88,99.62,99.64,51258.0,99.8623,99.8623,99.6024,99.6224,51258.0
2024-10-17 14:10:00,99.63,99.66,99.57,99.65,52800.0,99.6124,99.6424,99.5524,99.6324,52800.0
2024-10-17 14:15:00,99.65,99.65,99.42,99.44,44210.0,99.6324,99.6324,99.4024,99.4224,44210.0
2024-10-17 14:20:00,99.44,99.44,99.34,99.36,39670.0,99.4224,99.4224,99.3224,99.3424,39670.0
2024-10-17 14:25:00,99.36,99.45,99.35,99.4,105576.0,99.3424,99.4324,99.3324,99.3824,105576.0
2024-10-17 14:30:00,99.4,99.46,99.39,99.43,25743.0,99.3824,99.4424,99.3724,99.4124,25743.0
2024-10-17 14:35:00,99.42,99.56,99.32,99.54,48814.0,99.4024,99.5424,99.3024,99.5224,48814.0
2024-10-17 14:40:00,99.55,99.55,99.48,99.53,45614.0,99.5324,99.5324,99.4624,99.5124,45614.0
2024-10-17 14:45:00,99.53,99.57,99.48,99.52,35582.0,99.5124,99.5524,99.4624,99.5024,35582.0
2024-10-17 14:50:00,99.52,99.54,99.45,99.54,65645.0,99.5024,99.5224,99.4324,99.5224,65645.0
2024-10-17 14:55:00,99.54,99.59,99.48,99.55,31123.0,99.5224,99.5724,99.4624,99.5324,31123.0
2024-10-17 15:00:00,99.54,99.65,99.53,99.57,71638.0,99.5224,99.6324,99.5124,99.5524,71638.0
2024-10-17 15:05:00,99.57,99.67,99.56,99.61,40600.0,99.5524,99.6524,99.5424,99.5924,40600.0
2024-10-17 15:10:00,99.6,99.63,99.56,99.6,31190.0,99.5824,99.6124,99.5424,99.5824,31190.0
2024-10-17 15:15:00,99.61,99.71,99.53,99.7,51463.0,99.5924,99.6924,99.5124,99.6824,51463.0
2024-10-17 15:20:00,99.69,99.76,99.65,99.73,45578.0,99.6724,99.7423,99.6324,99.7123,45578.0
2024-10-17 15:25:00,99.73,99.81,99.68,99.7,57265.0,99.7123,99.7923,99.6624,99.6824,57265.0
2024-10-17 15:30:00,99.7,99.73,99.59,99.6,198054.0,99.6824,99.7123,99.5724,99.5824,198054.0
2024-10-17 15:35:00,99.6,99.65,99.56,99.57,201158.0,99.5824,99.6324,99.5424,99.5524,201158.0
2024-10-17 15:40:00,99.58,99.6,99.51,99.52,147419.0,99.5624,99.5824,99.4924,99.5024,147419.0
2024-10-17 15:45:00,99.51,99.55,99.48,99.5,242452.0,99.4924,99.5324,99.4624,99.4824,242452.0
2024-10-17 15:50:00,99.5,99.51,99.33,99.37,418765.0,99.4824,99.4924,99.3124,99.3524,418765.0
2024-10-17 15:55:00,99.36,99.37,99.27,99.3,756949.0,99.3424,99.3524,99.2524,99.2824,756949.0
2024-10-18 09:30:00,99.52,100.17,99.32,99.32,322067.0,99.5024,100.1523,99.3024,99.3024,322067.0
2024-10-18 09:35:00,99.34,99.47,99.14,99.4,196997.0,99.3224,99.4524,99.1225,99.3824,196997.0
2024-10-18 09:40:00,99.43,99.78,99.39,99.77,114128.0,99.4124,99.7623,99.3724,99.7523,114128.0
2024-10-18 09:45:00,99.71,99.71,99.39,99.42,51821.0,99.6924,99.6924,99.3724,99.4024,51821.0
2024-10-18 09:50:00,99.42,99.57,99.16,99.22,57817.0,99.4024,99.5524,99.1424,99.2024,57817.0
2024-10-18 09:55:00,99.24,99.48,99.24,99.44,110416.0,99.2224,99.4624,99.2224,99.4224,110416.0
2024-10-18 10:00:00,99.42,99.65,99.4,99.61,110613.0,99.4024,99.6324,99.3824,99.5924,110613.0
2024-10-18 10:05:00,99.59,99.77,99.53,99.73,99956.0,99.5724,99.7523,99.5124,99.7123,99956.0
2024-10-18 10:10:00,99.72,99.76,99.53,99.62,40953.0,99.7023,99.7423,99.5124,99.6024,40953.0
2024-10-18 10:15:00,99.63,99.79,99.61,99.79,29989.0,99.6124,99.7723,99.5924,99.7723,29989.0
2024-10-18 10:20:00,99.79,99.85,99.7,99.73,23287.0,99.7723,99.8323,99.6824,99.7123,23287.0
2024-10-18 10:25:00,99.73,99.81,99.65,99.8,33610.0,99.7123,99.7923,99.6324,99.7823,33610.0
2024-10-18 10:30:00,99.8,99.83,99.68,99.68,22230.0,99.7823,99.8123,99.6624,99.6624,22230.0
2024-10-18 10:35:00,99.68,99.76,99.64,99.72,17039.0,99.6624,99.7423,99.6224,99.7023,17039.0
2024-10-18 10:40:00,99.72,99.83,99.72,99.78,35571.0,99.7023,99.8123,99.7023,99.7623,35571.0
2024-10-18 10:45:00,99.77,99.82,99.73,99.81,23725.0,99.7523,99.8023,99.7123,99.7923,23725.0
2024-10-18 10:50:00,99.8,99.8,99.64,99.65,26039.0,99.7823,99.7823,99.6224,99.6324,26039.0
2024-10-18 10:55:00,99.64,99.8,99.63,99.72,17622.0,99.6224,99.7823,99.6124,99.7023,17622.0
2024-10-18 11:00:00,99.71,99.8,99.7,99.75,14104.0,99.6924,99.7823,99.6824,99.7323,14104.0
2024-10-18 11:05:00,99.75,99.82,99.72,99.82,18856.0,99.7323,99.8023,99.7023,99.8023,18856.0
2024-10-18 11:10:00,99.79,99.84,99.7,99.72,26549.0,99.7723,99.8223,99.6824,99.7023,26549.0
2024-10-18 11:15:00,99.71,99.74,99.61,99.74,39886.0,99.6924,99.7223,99.5924,99.7223,39886.0
2024-10-18 11:20:00,99.76,99.76,99.62,99.66,15663.0,99.7423,99.7423,99.6024,99.6424,15663.0
2024-10-18 11:25:00,99.64,99.66,99.52,99.64,19982.0,99.6224,99.6424,99.5024,99.6224,19982.0
2024-10-18 11:30:00,99.65,99.71,99.64,99.66,22830.0,99.6324,99.6924,99.6224,99.6424,22830.0
2024-10-18 11:35:00,99.66,99.73,99.63,99.71,24857.0,99.6424,99.7123,99.6124,99.6924,24857.0
2024-10-18 11:40:00,99.72,99.74,99.66,99.71,17906.0,99.7023,99.7223,99.6424,99.6924,17906.0
2024-10-18 11:45:00,99.71,99.75,99.68,99.73,12025.0,99.6924,99.7323,99.6624,99.7123,12025.0
2024-10-18 11:50:00,99.73,99.76,99.67,99.71,21789.0,99.7123,99.7423,99.6524,99.6924,21789.0
2024-10-18 11:55:00,99.72,99.79,99.71,99.77,18425.0,99.7023,99.7723,99.6924,99.7523,18425.0
2024-10-18 12:00:00,99.77,99.78,99.69,99.75,7334.0,99.7523,99.7623,99.6724,99.7323,7334.0
2024-10-18 12:05:00,99.76,99.83,99.74,99.78,10516.0,99.7423,99.8123,99.7223,99.7623,10516.0
2024-10-18 12:10:00,99.76,99.76,99.62,99.7,10051.0,99.7423,99.7423,99.6024,99.6824,10051.0
2024-10-18 12:15:00,99.7,99.77,99.7,99.71,7548.0,99.6824,99.7523,99.6824,99.6924,7548.0
2024-10-18 12:20:00,99.73,99.75,99.6,99.65,14612.0,99.7123,99.7323,99.5824,99.6324,14612.0
2024-10-18 12:25:00,99.65,99.8,99.64,99.72,73534.0,99.6324,99.7823,99.6224,99.7023,73534.0
2024-10-18 12:30:00,99.7,99.87,99.7,99.86,13424.0,99.6824,99.8523,99.6824,99.8423,13424.0
2024-10-18 12:35:00,99.84,99.87,99.79,99.81,7855.0,99.8223,99.8523,99.7723,99.7923,7855.0
2024-10-18 12:40:00,99.81,99.84,99.78,99.81,7485.0,99.7923,99.8223,99.7623,99.7923,7485.0
2024-10-18 12:45:00,99.79,99.8,99.71,99.76,10969.0,99.7723,99.7823,99.6924,99.7423,10969.0
2024-10-18 12:50:00,99.78,99.85,99.77,99.84,9833.0,99.7623,99.8323,99.7523,99.8223,9833.0
2024-10-18 12:55:00,99.85,99.88,99.75,99.75,17642.0,99.8323,99.8623,99.7323,99.7323,17642.0
2024-10-18 13:00:00,99.76,99.8,99.7,99.78,12732.0,99.7423,99.7823,99.6824,99.7623,12732.0
2024-10-18 13:05:00,99.79,99.8,99.74,99.78,14886.0,99.7723,99.7823,99.7223,99.7623,14886.0
2024-10-18 13:10:00,99.78,99.86,99.78,99.84,5947.0,99.7623,99.8423,99.7623,99.8223,5947.0
2024-10-18 13:15:00,99.84,99.85,99.7,99.73,14232.0,99.8223,99.8323,99.6824,99.7123,14232.0
2024-10-18 13:20:00,99.73,99.79,99.71,99.75,6442.0,99.7123,99.7723,99.6924,99.7323,6442.0
2024-10-18 13:25:00,99.74,99.76,99.71,99.75,6977.0,99.7223,99.7423,99.6924,99.7323,6977.0
2024-10-18 13:30:00,99.75,99.84,99.73,99.84,12324.0,99.7323,99.8223,99.7123,99.8223,12324.0
2024-10-18 13:35:00,99.84,99.86,99.81,99.85,19923.0,99.8223,99.8423,99.7923,99.8323,19923.0
2024-10-18 13:40:00,99.86,99.93,99.84,99.93,8952.0,99.8423,99.9123,99.8223,99.9123,8952.0
2024-10-18 13:45:00,99.91,99.97,99.8,99.82,16070.0,99.8923,99.9523,99.7823,99.8023,16070.0
2024-10-18 13:50:00,99.83,99.91,99.79,99.89,29088.0,99.8123,99.8923,99.7723,99.8723,29088.0
2024-10-18 13:55:00,99.89,99.92,99.82,99.89,29986.0,99.8723,99.9023,99.8023,99.8723,29986.0
2024-10-18 14:00:00,99.87,99.99,99.74,99.98,41115.0,99.8523,99.9723,99.7223,99.9623,41115.0
2024-10-18 14:05:00,99.99,100.06,99.98,100.05,24378.0,99.9723,100.0423,99.9623,100.0323,24378.0
2024-10-18 14:10:00,100.05,100.09,100.02,100.07,16979.0,100.0323,100.0723,100.0023,100.0523,16979.0
2024-10-18 14:15:00,100.08,100.09,100.0,100.08,63647.0,100.0623,100.0723,99.9823,100.0623,63647.0
2024-10-18 14:20:00,100.07,100.09,100.02,100.06,28569.0,100.0523,100.0723,100.0023,100.0423,28569.0
2024-10-18 14:25:00,100.07,100.11,99.99,99.99,71306.0,100.0523,100.0923,99.9723,99.9723,71306.0
2024-10-18 14:30:00,99.99,100.0,99.94,99.96,100238.0,99.9723,99.9823,99.9223,99.9423,100238.0
2024-10-18 14:35:00,99.95,99.97,99.88,99.89,97626.0,99.9323,99.9523,99.8623,99.8723,97626.0
2024-10-18 14:40:00,99.91,99.97,99.89,99.9,21062.0,99.8923,99.9523,99.8723,99.8823,21062.0
2024-10-18 14:45:00,99.9,99.99,99.89,99.94,46301.0,99.8823,99.9723,99.8723,99.9223,46301.0
2024-10-18 14:50:00,99.94,99.95,99.78,99.84,33354.0,99.9223,99.9323,99.7623,99.8223,33354.0
2024-10-18 14:55:00,99.85,99.87,99.79,99.8,10478.0,99.8323,99.8523,99.7723,99.7823,10478.0
2024-10-18 15:00:00,99.8,99.82,99.7,99.78,27357.0,99.7823,99.8023,99.6824,99.7623,27357.0
2024-10-18 15:05:00,99.79,99.79,99.62,99.69,59767.0,99.7723,99.7723,99.6024,99.6724,59767.0
2024-10-18 15:10:00,99.68,99.68,99.56,99.61,31045.0,99.6624,99.6624,99.5424,99.5924,31045.0
2024-10-18 15:15:00,99.61,99.69,99.58,99.67,16062.0,99.5924,99.6724,99.5624,99.6524,16062.0
2024-10-18 15:20:00,99.66,99.66,99.58,99.62,36340.0,99.6424,99.6424,99.5624,99.6024,36340.0
2024-10-18 15:25:00,99.62,99.77,99.61,99.7,72804.0,99.6024,99.7523,99.5924,99.6824,72804.0
2024-10-18 15:30:00,99.69,99.73,99.65,99.67,50382.0,99.6724,99.7123,99.6324,99.6524,50382.0
2024-10-18 15:35:00,99.66,99.76,99.63,99.72,45158.0,99.6424,99.7423,99.6124,99.7023,45158.0
2024-10-18 15:40:00,99.72,99.79,99.67,99.79,50890.0,99.7023,99.7723,99.6524,99.7723,50890.0
2024-10-18 15:45:00,99.79,99.86,99.78,99.81,75021.0,99.7723,99.8423,99.7623,99.7923,75021.0
2024-10-18 15:50:00,99.81,99.82,99.71,99.79,107775.0,99.7923,99.8023,99.6924,99.7723,107775.0
2024-10-18 15:55:00,99.78,99.83,99.72,99.81,349709.0,99.7623,99.8123,99.7023,99.7923,349709.0
2024-10-21 09:30:00,99.41,99.71,99.06,99.56,208750.0,99.3924,99.6924,99.0425,99.5424,208750.0
2024-10-21 09:35:00,99.55,99.64,99.07,99.09,109826.0,99.5324,99.6224,99.0525,99.0725,109826.0
2024-10-21 09:40:00,99.09,99.11,98.91,98.94,105191.0,99.0725,99.0925,98.8925,98.9225,105191.0
2024-10-21 09:45:00,98.96,99.29,98.96,99.29,94491.0,98.9425,99.2724,98.9425,99.2724,94491.0
2024-10-21 09:50:00,99.31,99.34,99.04,99.06,73015.0,99.2924,99.3224,99.0225,99.0425,73015.0
2024-10-21 09:55:00,99.07,99.11,98.79,98.86,83251.0,99.0525,99.0925,98.7725,98.8425,83251.0
2024-10-21 10:00:00,98.85,98.85,98.61,98.71,149040.0,98.8325,98.8325,98.5925,98.6925,149040.0
2024-10-21 10:05:00,98.73,99.02,98.73,98.99,76784.0,98.7125,99.0025,98.7125,98.9725,76784.0
2024-10-21 10:10:00,98.99,99.05,98.87,98.92,24408.0,98.9725,99.0325,98.8525,98.9025,24408.0
2024-10-21 10:15:00,98.91,98.93,98.77,98.89,22904.0,98.8925,98.9125,98.7525,98.8725,22904.0
2024-10-21 10:20:00,98.9,98.94,98.67,98.72,165882.0,98.8825,98.9225,98.6525,98.7025,165882.0
2024-10-21 10:25:00,98.7,98.75,98.42,98.42,69414.0,98.6825,98.7325,98.4026,98.4026,69414.0
2024-10-21 10:30:00,98.42,98.46,98.32,98.45,41592.0,98.4026,98.4426,98.3026,98.4326,41592.0
2024-10-21 10:35:00,98.45,98.48,98.26,98.27,53501.0,98.4326,98.4626,98.2426,98.2526,53501.0
2024-10-21 10:40:00,98.27,98.38,98.22,98.33,71809.0,98.2526,98.3626,98.2026,98.3126,71809.0
2024-10-21 10:45:00,98.32,98.32,98.13,98.15,64881.0,98.3026,98.3026,98.1126,98.1326,64881.0
2024-10-21 10:50:00,98.14,98.21,98.06,98.16,66198.0,98.1226,98.1926,98.0426,98.1426,66198.0
2024-10-21 10:55:00,98.16,98.25,98.07,98.08,119297.0,98.1426,98.2326,98.0526,98.0626,119297.0
2024-10-21 11:00:00,98.08,98.1,97.94,98.07,112738.0,98.0626,98.0826,97.9227,98.0526,112738.0
2024-10-21 11:05:00,98.05,98.09,97.91,97.92,115293.0,98.0326,98.0726,97.8927,97.9027,115293.0
2024-10-21 11:10:00,97.92,98.12,97.91,98.05,136851.0,97.9027,98.1026,97.8927,98.0326,136851.0
2024-10-21 11:15:00,98.05,98.06,97.9,97.95,98473.0,98.0326,98.0426,97.8827,97.9327,98473.0
2024-10-21 11:20:00,97.95,98.0,97.82,97.86,212442.0,97.9327,97.9827,97.8027,97.8427,212442.0
2024-10-21 11:25:00,97.86,97.93,97.71,97.71,96918.0,97.8427,97.9127,97.6927,97.6927,96918.0
2024-10-21 11:30:00,97.72,97.77,97.65,97.75,96715.0,97.7027,97.7527,97.6327,97.7327,96715.0
2024-10-21 11:35:00,97.75,97.79,97.65,97.75,189499.0,97.7327,97.7727,97.6327,97.7327,189499.0
2024-10-21 11:40:00,97.74,97.9,97.67,97.76,240796.0,97.7227,97.8827,97.6527,97.7427,240796.0
2024-10-21 11:45:00,97.75,97.88,97.75,97.87,38772.0,97.7327,97.8627,97.7327,97.8527,38772.0
2024-10-21 11:50:00,97.86,98.02,97.85,97.91,131555.0,97.8427,98.0027,97.8327,97.8927,131555.0
2024-10-21 11:55:00,97.93,98.05,97.92,98.03,30179.0,97.9127,98.0326,97.9027,98.0126,30179.0
2024-10-21 12:00:00,98.03,98.08,97.94,98.01,35352.0,98.0126,98.0626,97.9227,97.9927,35352.0
2024-10-21 12:05:00,98.0,98.15,97.99,98.12,32784.0,97.9827,98.1326,97.9727,98.1026,32784.0
2024-10-21 12:10:00,98.13,98.18,98.1,98.16,27809.0,98.1126,98.1626,98.0826,98.1426,27809.0
2024-10-21 12:15:00,98.17,98.22,98.11,98.2,76945.0,98.1526,98.2026,98.0926,98.1826,76945.0
2024-10-21 12:20:00,98.2,98.23,98.02,98.08,85203.0,98.1826,98.2126,98.0027,98.0626,85203.0
2024-10-21 12:25:00,98.09,98.1,98.0,98.02,39644.0,98.0726,98.0826,97.9827,98.0027,39644.0
2024-10-21 12:30:00,98.01,98.09,97.99,98.06,31526.0,97.9927,98.0726,97.9727,98.0426,31526.0
2024-10-21 12:35:00,98.06,98.1,97.95,97.99,52282.0,98.0426,98.0826,97.9327,97.9727,52282.0
2024-10-21 12:40:00,98.0,98.02,97.94,97.99,50267.0,97.9827,98.0027,97.9227,97.9727,50267.0
2024-10-21 12:45:00,97.99,97.99,97.91,97.96,44309.0,97.9727,97.9727,97.8927,97.9427,44309.0
2024-10-21 12:50:00,97.97,98.09,97.93,98.05,37071.0,97.9527,98.0726,97.9127,98.0326,37071.0
2024-10-21 12:55:00,98.05,98.13,98.04,98.11,40469.0,98.0326,98.1126,98.0226,98.0926,40469.0
2024-10-21 13:00:00,98.11,98.15,98.04,98.08,31571.0,98.0926,98.1326,98.0226,98.0626,31571.0
2024-10-21 13:05:00,98.07,98.11,98.01,98.08,35211.0,98.0526,98.0926,97.9927,98.0626,35211.0
2024-10-21 13:10:00,98.08,98.09,98.02,98.05,30979.0,98.0626,98.0726,98.0027,98.0326,30979.0
2024-10-21 13:15:00,98.04,98.17,98.03,98.06,94156.0,98.0226,98.1526,98.0126,98.0426,94156.0
2024-10-21 13:20:00,98.04,98.12,97.99,98.1,26344.0,98.0226,98.1026,97.9727,98.0826,26344.0
2024-10-21 13:25:00,98.09,98.09,98.0,98.0,17106.0,98.0726,98.0726,97.9827,97.9827,17106.0
2024-10-21 13:30:00,97.99,98.0,97.92,97.97,49926.0,97.9727,97.9827,97.9027,97.9527,49926.0
2024-10-21 13:35:00,97.96,98.05,97.92,97.96,60511.0,97.9427,98.0326,97.9027,97.9427,60511.0
2024-10-21 13:40:00,97.96,97.96,97.88,97.89,16095.0,97.9427,97.9427,97.8627,97.8727,16095.0
2024-10-21 13:45:00,97.88,98.14,97.87,98.13,26316.0,97.8627,98.1226,97.8527,98.1126,26316.0
2024-10-21 13:50:00,98.13,98.22,98.12,98.17,18926.0,98.1126,98.2026,98.1026,98.1526,18926.0
2024-10-21 13:55:00,98.18,98.29,98.1,98.1,52130.0,98.1626,98.2726,98.0826,98.0826,52130.0
2024-10-21 14:00:00,98.11,98.13,98.08,98.12,22981.0,98.0926,98.1126,98.0626,98.1026,22981.0
2024-10-21 14:05:00,98.12,98.18,97.98,98.0,84021.0,98.1026,98.1626,97.9627,97.9827,84021.0
2024-10-21 14:10:00,98.0,98.06,97.99,98.04,12625.0,97.9827,98.0426,97.9727,98.0226,12625.0
2024-10-21 14:15:00,98.04,98.12,98.04,98.12,16956.0,98.0226,98.1026,98.0226,98.1026,16956.0
2024-10-21 14:20:00,98.13,98.19,98.1,98.15,25986.0,98.1126,98.1726,98.0826,98.1326,25986.0
2024-10-21 14:25:00,98.16,98.2,98.14,98.19,16812.0,98.1426,98.1826,98.1226,98.1726,16812.0
2024-10-21 14:30:00,98.19,98.2,98.09,98.09,33729.0,98.1726,98.1826,98.0726,98.0726,33729.0
2024-10-21 14:35:00,98.1,98.11,98.04,98.07,16895.0,98.0826,98.0926,98.0226,98.0526,16895.0
2024-10-21 14:40:00,98.07,98.13,97.95,97.95,36877.0,98.0526,98.1126,97.9327,97.9327,36877.0
2024-10-21 14:45:00,97.95,98.1,97.94,98.05,48529.0,97.9327,98.0826,97.9227,98.0326,48529.0
2024-10-21 14:50:00,98.05,98.06,98.0,98.02,11866.0,98.0326,98.0426,97.9827,98.0027,11866.0
2024-10-21 14:55:00,98.02,98.13,98.02,98.08,23494.0,98.0027,98.1126,98.0027,98.0626,23494.0
2024-10-21 15:00:00,98.09,98.26,98.08,98.23,36607.0,98.0726,98.2426,98.0626,98.2126,36607.0
2024-10-21 15:05:00,98.24,98.3,98.2,98.26,44363.0,98.2226,98.2826,98.1826,98.2426,44363.0
2024-10-21 15:10:00,98.26,98.31,98.26,98.3,29130.0,98.2426,98.2926,98.2426,98.2826,29130.0
2024-10-21 15:15:00,98.29,98.36,98.23,98.24,51114.0,98.2726,98.3426,98.2126,98.2226,51114.0
2024-10-21 15:20:00,98.24,98.31,98.22,98.25,41126.0,98.2226,98.2926,98.2026,98.2326,41126.0
2024-10-21 15:25:00,98.26,98.27,98.11,98.13,43474.0,98.2426,98.2526,98.0926,98.1126,43474.0
2024-10-21 15:30:00,98.12,98.14,97.92,97.93,72563.0,98.1026,98.1226,97.9027,97.9127,72563.0
2024-10-21 15:35:00,97.92,97.99,97.86,97.96,63972.0,97.9027,97.9727,97.8427,97.9427,63972.0
2024-10-21 15:40:00,97.96,98.02,97.94,97.97,99545.0,97.9427,98.0027,97.9227,97.9527,99545.0
2024-10-21 15:45:00,97.97,98.11,97.94,98.11,98018.0,97.9527,98.0926,97.9227,98.0926,98018.0
2024-10-21 15:50:00,98.11,98.14,97.93,98.0,230609.0,98.0926,98.1226,97.9127,97.9827,230609.0
2024-10-21 15:55:00,97.99,98.19,97.98,98.16,391067.0,97.9727,98.1726,97.9627,98.1426,391067.0
2024-10-22 09:30:00,97.69,98.07,97.46,98.05,160232.0,97.6727,98.0526,97.4427,98.0326,160232.0
2024-10-22 09:35:00,98.06,98.14,97.86,97.95,85689.0,98.0426,98.1226,97.8427,97.9327,85689.0
2024-10-22 09:40:00,97.93,97.93,97.72,97.82,97650.0,97.9127,97.9127,97.7027,97.8027,97650.0
2024-10-22 09:45:00,97.84,97.91,97.74,97.8,139505.0,97.8227,97.8927,97.7227,97.7827,139505.0
2024-10-22 09:50:00,97.8,98.11,97.67,98.11,80369.0,97.7827,98.0926,97.6527,98.0926,80369.0
2024-10-22 09:55:00,98.13,98.13,97.84,97.88,40054.0,98.1126,98.1126,97.8227,97.8627,40054.0
2024-10-22 10:00:00,97.9,98.02,97.71,97.74,54117.0,97.8827,98.0027,97.6927,97.7227,54117.0
2024-10-22 10:05:00,97.73,97.99,97.69,97.8,75633.0,97.7127,97.9727,97.6727,97.7827,75633.0
2024-10-22 10:10:00,97.79,97.85,97.71,97.8,54221.0,97.7727,97.8327,97.6927,97.7827,54221.0
2024-10-22 10:15:00,97.79,97.85,97.65,97.72,27398.0,97.7727,97.8327,97.6327,97.7027,27398.0
2024-10-22 10:20:00,97.73,97.76,97.66,97.66,23887.0,97.7127,97.7427,97.6427,97.6427,23887.0
2024-10-22 10:25:00,97.67,97.81,97.64,97.75,62773.0,97.6527,97.7927,97.6227,97.7327,62773.0
2024-10-22 10:30:00,97.75,97.86,97.74,97.86,25377.0,97.7327,97.8427,97.7227,97.8427,25377.0
2024-10-22 10:35:00,97.87,97.88,97.79,97.87,30121.0,97.8527,97.8627,97.7727,97.8527,30121.0
2024-10-22 10:40:00,97.86,97.92,97.84,97.85,10947.0,97.8427,97.9027,97.8227,97.8327,10947.0
2024-10-22 10:45:00,97.87,98.0,97.87,97.96,21558.0,97.8527,97.9827,97.8527,97.9427,21558.0
2024-10-22 10:50:00,97.97,98.11,97.87,98.1,24915.0,97.9527,98.0926,97.8527,98.0826,24915.0
2024-10-22 10:55:00,98.11,98.24,98.11,98.18,22730.0,98.0926,98.2226,98.0926,98.1626,22730.0
2024-10-22 11:00:00,98.16,98.19,98.07,98.07,14999.0,98.1426,98.1726,98.0526,98.0526,14999.0
2024-10-22 11:05:00,98.06,98.1,98.01,98.04,48081.0,98.0426,98.0826,97.9927,98.0226,48081.0
2024-10-22 11:10:00,98.04,98.14,98.03,98.07,23187.0,98.0226,98.1226,98.0126,98.0526,23187.0
2024-10-22 11:15:00,98.08,98.14,97.98,98.03,42153.0,98.0626,98.1226,97.9627,98.0126,42153.0
2024-10-22 11:20:00,98.03,98.12,97.98,98.03,42694.0,98.0126,98.1026,97.9627,98.0126,42694.0
2024-10-22 11:25:00,98.04,98.08,98.01,98.06,16233.0,98.0226,98.0626,97.9927,98.0426,16233.0
2024-10-22 11:30:00,98.05,98.1,98.02,98.06,14472.0,98.0326,98.0826,98.0027,98.0426,14472.0
2024-10-22 11:35:00,98.07,98.1,98.01,98.04,33269.0,98.0526,98.0826,97.9927,98.0226,33269.0
2024-10-22 11:40:00,98.04,98.04,97.95,98.01,24172.0,98.0226,98.0226,97.9327,97.9927,24172.0
2024-10-22 11:45:00,98.01,98.03,97.95,97.95,35534.0,97.9927,98.0126,97.9327,97.9327,35534.0
2024-10-22 11:50:00,97.96,97.97,97.88,97.97,8334.0,97.9427,97.9527,97.8627,97.9527,8334.0
2024-10-22 11:55:00,98.0,98.05,97.97,98.04,10889.0,97.9827,98.0326,97.9527,98.0226,10889.0
2024-10-22 12:00:00,98.04,98.09,98.01,98.07,44348.0,98.0226,98.0726,97.9927,98.0526,44348.0
2024-10-22 12:05:00,98.05,98.08,97.99,98.06,20195.0,98.0326,98.0626,97.9727,98.0426,20195.0
2024-10-22 12:10:00,98.05,98.16,98.05,98.1,40571.0,98.0326,98.1426,98.0326,98.0826,40571.0
2024-10-22 12:15:00,98.11,98.14,98.08,98.11,18985.0,98.0926,98.1226,98.0626,98.0926,18985.0
2024-10-22 12:20:00,98.11,98.12,97.95,98.03,24765.0,98.0926,98.1026,97.9327,98.0126,24765.0
2024-10-22 12:25:00,98.03,98.04,97.86,97.88,32842.0,98.0126,98.0226,97.8427,97.8627,32842.0
2024-10-22 12:30:00,97.87,98.02,97.8,97.94,185051.0,97.8527,98.0027,97.7827,97.9227,185051.0
2024-10-22 12:35:00,97.93,97.96,97.78,97.81,35267.0,97.9127,97.9427,97.7627,97.7927,35267.0
2024-10-22 12:40:00,97.81,97.9,97.75,97.86,105836.0,97.7927,97.8827,97.7327,97.8427,105836.0
2024-10-22 12:45:00,97.85,97.96,97.83,97.91,39057.0,97.8327,97.9427,97.8127,97.8927,39057.0
2024-10-22 12:50:00,97.91,98.05,97.91,98.01,14906.0,97.8927,98.0326,97.8927,97.9927,14906.0
2024-10-22 12:55:00,98.01,98.05,97.94,98.05,12708.0,97.9927,98.0326,97.9227,98.0326,12708.0
2024-10-22 13:00:00,98.05,98.15,98.03,98.15,22172.0,98.0326,98.1326,98.0126,98.1326,22172.0
2024-10-22 13:05:00,98.14,98.22,98.14,98.18,26904.0,98.1226,98.2026,98.1226,98.1626,26904.0
2024-10-22 13:10:00,98.19,98.24,98.18,98.24,98000.0,98.1726,98.2226,98.1626,98.2226,98000.0
2024-10-22 13:15:00,98.23,98.23,98.13,98.18,85550.0,98.2126,98.2126,98.1126,98.1626,85550.0
2024-10-22 13:20:00,98.18,98.21,98.12,98.13,97148.0,98.1626,98.1926,98.1026,98.1126,97148.0
2024-10-22 13:25:00,98.14,98.2,98.11,98.18,54137.0,98.1226,98.1826,98.0926,98.1626,54137.0
2024-10-22 13:30:00,98.17,98.26,98.16,98.25,28979.0,98.1526,98.2426,98.1426,98.2326,28979.0
2024-10-22 13:35:00,98.26,98.34,98.23,98.25,54780.0,98.2426,98.3226,98.2126,98.2326,54780.0
2024-10-22 13:40:00,98.26,98.32,98.26,98.3,18655.0,98.2426,98.3026,98.2426,98.2826,18655.0
2024-10-22 13:45:00,98.3,98.31,98.16,98.19,56851.0,98.2826,98.2926,98.1426,98.1726,56851.0
2024-10-22 13:50:00,98.19,98.25,98.18,98.18,12325.0,98.1726,98.2326,98.1626,98.1626,12325.0
2024-10-22 13:55:00,98.17,98.22,98.15,98.2,12272.0,98.1526,98.2026,98.1326,98.1826,12272.0
2024-10-22 14:00:00,98.2,98.28,98.15,98.28,18247.0,98.1826,98.2626,98.1326,98.2626,18247.0
2024-10-22 14:05:00,98.3,98.32,98.19,98.21,17923.0,98.2826,98.3026,98.1726,98.1926,17923.0
2024-10-22 14:10:00,98.2,98.23,98.13,98.15,10308.0,98.1826,98.2126,98.1126,98.1326,10308.0
2024-10-22 14:15:00,98.16,98.2,98.15,98.17,13303.0,98.1426,98.1826,98.1326,98.1526,13303.0
2024-10-22 14:20:00,98.17,98.17,98.11,98.13,14566.0,98.1526,98.1526,98.0926,98.1126,14566.0
2024-10-22 14:25:00,98.13,98.16,98.07,98.07,10688.0,98.1126,98.1426,98.0526,98.0526,10688.0
2024-10-22 14:30:00,98.06,98.1,98.02,98.1,33230.0,98.0426,98.0826,98.0027,98.0826,33230.0
2024-10-22 14:35:00,98.11,98.11,98.04,98.04,12006.0,98.0926,98.0926,98.0226,98.0226,12006.0
2024-10-22 14:40:00,98.05,98.1,98.01,98.03,12838.0,98.0326,98.0826,97.9927,98.0126,12838.0
2024-10-22 14:45:00,98.04,98.09,98.03,98.04,17028.0,98.0226,98.0726,98.0126,98.0226,17028.0
2024-10-22 14:50:00,98.05,98.08,98.03,98.03,11015.0,98.0326,98.0626,98.0126,98.0126,11015.0
2024-10-22 14:55:00,98.04,98.05,98.0,98.0,11217.0,98.0226,98.0326,97.9827,97.9827,11217.0
2024-10-22 15:00:00,97.99,97.99,97.93,97.97,15719.0,97.9727,97.9727,97.9127,97.9527,15719.0
2024-10-22 15:05:00,97.98,98.01,97.95,98.0,11165.0,97.9627,97.9927,97.9327,97.9827,11165.0
2024-10-22 15:10:00,98.0,98.16,98.0,98.05,48795.0,97.9827,98.1426,97.9827,98.0326,48795.0
2024-10-22 15:15:00,98.05,98.11,97.97,98.1,29784.0,98.0326,98.0926,97.9527,98.0826,29784.0
2024-10-22 15:20:00,98.11,98.19,98.09,98.13,32558.0,98.0926,98.1726,98.0726,98.1126,32558.0
2024-10-22 15:25:00,98.13,98.19,98.11,98.13,16232.0,98.1126,98.1726,98.0926,98.1126,16232.0
2024-10-22 15:30:00,98.14,98.27,98.13,98.23,53905.0,98.1226,98.2526,98.1126,98.2126,53905.0
2024-10-22 15:35:00,98.23,98.24,98.13,98.13,29319.0,98.2126,98.2226,98.1126,98.1126,29319.0
2024-10-22 15:40:00,98.13,98.21,98.13,98.18,30627.0,98.1126,98.1926,98.1126,98.1626,30627.0
2024-10-22 15:45:00,98.18,98.31,98.17,98.26,89100.0,98.1626,98.2926,98.1526,98.2426,89100.0
2024-10-22 15:50:00,98.26,98.4,98.18,98.38,88798.0,98.2426,98.3826,98.1626,98.3626,88798.0
2024-10-22 15:55:00,98.37,98.39,98.23,98.24,212948.0,98.3526,98.3726,98.2126,98.2226,212948.0
2024-10-23 09:30:00,98.01,98.27,97.68,98.21,208956.0,97.9927,98.2526,97.6627,98.1926,208956.0
2024-10-23 09:35:00,98.19,98.2,97.92,97.94,126691.0,98.1726,98.1826,97.9027,97.9227,126691.0
2024-10-23 09:40:00,97.94,98.02,97.75,97.85,60817.0,97.9227,98.0027,97.7327,97.8327,60817.0
2024-10-23 09:45:00,97.84,97.98,97.75,97.81,89847.0,97.8227,97.9627,97.7327,97.7927,89847.0
2024-10-23 09:50:00,97.83,97.83,97.63,97.67,116129.0,97.8127,97.8127,97.6127,97.6527,116129.0
2024-10-23 09:55:00,97.65,97.87,97.57,97.59,73041.0,97.6327,97.8527,97.5527,97.5727,73041.0
2024-10-23 10:00:00,97.58,97.58,97.43,97.5,341795.0,97.5627,97.5627,97.4128,97.4827,341795.0
2024-10-23 10:05:00,97.5,97.52,97.34,97.47,129760.0,97.4827,97.5027,97.3228,97.4527,129760.0
2024-10-23 10:10:00,97.46,97.48,97.07,97.08,187696.0,97.4427,97.4627,97.0528,97.0628,187696.0
2024-10-23 10:15:00,97.06,97.16,96.99,97.02,121050.0,97.0428,97.1428,96.9728,97.0028,121050.0
2024-10-23 10:20:00,97.03,97.22,97.01,97.2,177845.0,97.0128,97.2028,96.9928,97.1828,177845.0
2024-10-23 10:25:00,97.2,97.33,97.09,97.3,108103.0,97.1828,97.3128,97.0728,97.2828,108103.0
2024-10-23 10:30:00,97.29,97.3,97.03,97.14,98144.0,97.2728,97.2828,97.0128,97.1228,98144.0
2024-10-23 10:35:00,97.15,97.16,96.98,97.1,48783.0,97.1328,97.1428,96.9628,97.0828,48783.0
2024-10-23 10:40:00,97.09,97.24,97.06,97.24,39233.0,97.0728,97.2228,97.0428,97.2228,39233.0
2024-10-23 10:45:00,97.25,97.26,97.06,97.11,28728.0,97.2328,97.2428,97.0428,97.0928,28728.0
2024-10-23 10:50:00,97.1,97.17,96.98,97.01,71258.0,97.0828,97.1528,96.9628,96.9928,71258.0
2024-10-23 10:55:00,97.02,97.04,96.91,96.97,41990.0,97.0028,97.0228,96.8928,96.9528,41990.0
2024-10-23 11:00:00,96.97,96.97,96.83,96.9,68258.0,96.9528,96.9528,96.8129,96.8828,68258.0
2024-10-23 11:05:00,96.89,96.89,96.56,96.7,239810.0,96.8729,96.8729,96.5429,96.6829,239810.0
2024-10-23 11:10:00,96.7,96.71,96.49,96.59,82950.0,96.6829,96.6929,96.4729,96.5729,82950.0
2024-10-23 11:15:00,96.59,96.62,96.5,96.56,74796.0,96.5729,96.6029,96.4829,96.5429,74796.0
2024-10-23 11:20:00,96.56,96.75,96.55,96.63,76404.0,96.5429,96.7329,96.5329,96.6129,76404.0
2024-10-23 11:25:00,96.62,96.62,96.49,96.49,48821.0,96.6029,96.6029,96.4729,96.4729,48821.0
2024-10-23 11:30:00,96.48,96.59,96.47,96.52,42756.0,96.4629,96.5729,96.4529,96.5029,42756.0
2024-10-23 11:35:00,96.52,96.6,96.51,96.57,32219.0,96.5029,96.5829,96.4929,96.5529,32219.0
2024-10-23 11:40:00,96.56,96.65,96.52,96.64,36856.0,96.5429,96.6329,96.5029,96.6229,36856.0
2024-10-23 11:45:00,96.65,96.74,96.65,96.7,43129.0,96.6329,96.7229,96.6329,96.6829,43129.0
2024-10-23 11:50:00,96.7,96.8,96.7,96.73,55720.0,96.6829,96.7829,96.6829,96.7129,55720.0
2024-10-23 11:55:00,96.73,96.84,96.64,96.83,72554.0,96.7129,96.8229,96.6229,96.8129,72554.0
2024-10-23 12:00:00,96.84,96.84,96.72,96.73,40096.0,96.8229,96.8229,96.7029,96.7129,40096.0
2024-10-23 12:05:00,96.73,96.74,96.65,96.7,36974.0,96.7129,96.7229,96.6329,96.6829,36974.0
2024-10-23 12:10:00,96.71,96.76,96.61,96.61,50101.0,96.6929,96.7429,96.5929,96.5929,50101.0
2024-10-23 12:15:00,96.61,96.61,96.53,96.53,47253.0,96.5929,96.5929,96.5129,96.5129,47253.0
2024-10-23 12:20:00,96.54,96.56,96.45,96.47,84125.0,96.5229,96.5429,96.4329,96.4529,84125.0
2024-10-23 12:25:00,96.46,96.55,96.45,96.48,61323.0,96.4429,96.5329,96.4329,96.4629,61323.0
2024-10-23 12:30:00,96.48,96.48,96.38,96.45,69763.0,96.4629,96.4629,96.3629,96.4329,69763.0
2024-10-23 12:35:00,96.45,96.52,96.41,96.41,39040.0,96.4329,96.5029,96.3929,96.3929,39040.0
2024-10-23 12:40:00,96.42,96.48,96.41,96.42,36346.0,96.4029,96.4629,96.3929,96.4029,36346.0
2024-10-23 12:45:00,96.42,96.48,96.4,96.45,38311.0,96.4029,96.4629,96.3829,96.4329,38311.0
2024-10-23 12:50:00,96.45,96.48,96.31,96.36,43131.0,96.4329,96.4629,96.293,96.3429,43131.0
2024-10-23 12:55:00,96.36,96.41,96.32,96.38,53553.0,96.3429,96.3929,96.303,96.3629,53553.0
2024-10-23 13:00:00,96.41,96.41,96.24,96.27,106023.0,96.3929,96.3929,96.223,96.253,106023.0
2024-10-23 13:05:00,96.27,96.32,96.22,96.25,202546.0,96.253,96.303,96.203,96.233,202546.0
2024-10-23 13:10:00,96.25,96.27,96.19,96.23,51325.0,96.233,96.253,96.173,96.213,51325.0
2024-10-23 13:15:00,96.23,96.47,96.22,96.47,96147.0,96.213,96.4529,96.203,96.4529,96147.0
2024-10-23 13:20:00,96.46,96.55,96.46,96.48,105774.0,96.4429,96.5329,96.4429,96.4629,105774.0
2024-10-23 13:25:00,96.48,96.68,96.47,96.67,46769.0,96.4629,96.6629,96.4529,96.6529,46769.0
2024-10-23 13:30:00,96.66,96.66,96.53,96.61,43704.0,96.6429,96.6429,96.5129,96.5929,43704.0
2024-10-23 13:35:00,96.6,96.71,96.6,96.66,43287.0,96.5829,96.6929,96.5829,96.6429,43287.0
2024-10-23 13:40:00,96.67,96.72,96.63,96.68,38708.0,96.6529,96.7029,96.6129,96.6629,38708.0
2024-10-23 13:45:00,96.68,96.74,96.62,96.72,67593.0,96.6629,96.7229,96.6029,96.7029,67593.0
2024-10-23 13:50:00,96.72,96.73,96.55,96.56,78153.0,96.7029,96.7129,96.5329,96.5429,78153.0
2024-10-23 13:55:00,96.56,96.56,96.44,96.5,38896.0,96.5429,96.5429,96.4229,96.4829,38896.0
2024-10-23 14:00:00,96.5,96.51,96.32,96.33,42766.0,96.4829,96.4929,96.303,96.3129,42766.0
2024-10-23 14:05:00,96.32,96.34,96.24,96.32,100790.0,96.303,96.3229,96.223,96.303,100790.0
2024-10-23 14:10:00,96.32,96.34,96.22,96.24,75058.0,96.303,96.3229,96.203,96.223,75058.0
2024-10-23 14:15:00,96.25,96.26,96.1,96.17,192909.0,96.233,96.243,96.083,96.153,192909.0
2024-10-23 14:20:00,96.18,96.39,96.18,96.33,75455.0,96.163,96.3729,96.163,96.3129,75455.0
2024-10-23 14:25:00,96.32,96.47,96.31,96.44,56018.0,96.303,96.4529,96.293,96.4229,56018.0
2024-10-23 14:30:00,96.43,96.54,96.39,96.45,69288.0,96.4129,96.5229,96.3729,96.4329,69288.0
2024-10-23 14:35:00,96.45,96.54,96.43,96.54,44677.0,96.4329,96.5229,96.4129,96.5229,44677.0
2024-10-23 14:40:00,96.54,96.65,96.5,96.6,117614.0,96.5229,96.6329,96.4829,96.5829,117614.0
2024-10-23 14:45:00,96.6,96.7,96.59,96.62,68345.0,96.5829,96.6829,96.5729,96.6029,68345.0
2024-10-23 14:50:00,96.62,96.66,96.53,96.56,63031.0,96.6029,96.6429,96.5129,96.5429,63031.0
2024-10-23 14:55:00,96.55,96.59,96.47,96.56,62294.0,96.5329,96.5729,96.4529,96.5429,62294.0
2024-10-23 15:00:00,96.54,96.69,96.52,96.64,63792.0,96.5229,96.6729,96.5029,96.6229,63792.0
2024-10-23 15:05:00,96.63,96.64,96.57,96.6,84290.0,96.6129,96.6229,96.5529,96.5829,84290.0
2024-10-23 15:10:00,96.61,96.64,96.53,96.57,91364.0,96.5929,96.6229,96.5129,96.5529,91364.0
2024-10-23 15:15:00,96.57,96.63,96.54,96.62,78691.0,96.5529,96.6129,96.5229,96.6029,78691.0
2024-10-23 15:20:00,96.61,96.65,96.51,96.56,111816.0,96.5929,96.6329,96.4929,96.5429,111816.0
2024-10-23 15:25:00,96.55,96.71,96.53,96.68,80184.0,96.5329,96.6929,96.5129,96.6629,80184.0
2024-10-23 15:30:00,96.67,96.67,96.52,96.58,122230.0,96.6529,96.6529,96.5029,96.5629,122230.0
2024-10-23 15:35:00,96.58,96.71,96.56,96.65,103404.0,96.5629,96.6929,96.5429,96.6329,103404.0
2024-10-23 15:40:00,96.65,96.77,96.65,96.73,95416.0,96.6329,96.7529,96.6329,96.7129,95416.0
2024-10-23 15:45:00,96.73,96.76,96.66,96.71,115483.0,96.7129,96.7429,96.6429,96.6929,115483.0
2024-10-23 15:50:00,96.71,96.79,96.67,96.78,160647.0,96.6929,96.7729,96.6529,96.7629,160647.0
2024-10-23 15:55:00,96.78,96.82,96.65,96.67,407750.0,96.7629,96.8029,96.6329,96.6529,407750.0
2024-10-24 09:30:00,97.14,97.28,96.91,97.19,178016.0,97.1228,97.2628,96.8928,97.1728,178016.0
2024-10-24 09:35:00,97.17,97.52,96.88,97.48,121934.0,97.1528,97.5027,96.8629,97.4627,121934.0
2024-10-24 09:40:00,97.5,97.54,97.36,97.44,49079.0,97.4827,97.5227,97.3428,97.4228,49079.0
2024-10-24 09:45:00,97.42,97.47,97.25,97.32,141157.0,97.4028,97.4527,97.2328,97.3028,141157.0
2024-10-24 09:50:00,97.33,97.77,97.3,97.74,73569.0,97.3128,97.7527,97.2828,97.7227,73569.0
2024-10-24 09:55:00,97.76,97.78,97.53,97.61,134349.0,97.7427,97.7627,97.5127,97.5927,134349.0
2024-10-24 10:00:00,97.61,97.91,97.57,97.8,94789.0,97.5927,97.8927,97.5527,97.7827,94789.0
2024-10-24 10:05:00,97.78,97.78,97.61,97.61,39354.0,97.7627,97.7627,97.5927,97.5927,39354.0
2024-10-24 10:10:00,97.62,97.81,97.62,97.76,41626.0,97.6027,97.7927,97.6027,97.7427,41626.0
2024-10-24 10:15:00,97.76,97.95,97.75,97.91,54147.0,97.7427,97.9327,97.7327,97.8927,54147.0
2024-10-24 10:20:00,97.91,97.95,97.84,97.94,43060.0,97.8927,97.9327,97.8227,97.9227,43060.0
2024-10-24 10:25:00,97.94,97.98,97.79,97.86,56688.0,97.9227,97.9627,97.7727,97.8427,56688.0
2024-10-24 10:30:00,97.85,98.17,97.84,98.16,36730.0,97.8327,98.1526,97.8227,98.1426,36730.0
2024-10-24 10:35:00,98.15,98.24,98.12,98.13,54100.0,98.1326,98.2226,98.1026,98.1126,54100.0
2024-10-24 10:40:00,98.12,98.16,97.89,97.89,54262.0,98.1026,98.1426,97.8727,97.8727,54262.0
2024-10-24 10:45:00,97.9,97.95,97.82,97.85,31135.0,97.8827,97.9327,97.8027,97.8327,31135.0
2024-10-24 10:50:00,97.86,97.87,97.61,97.61,27881.0,97.8427,97.8527,97.5927,97.5927,27881.0
2024-10-24 10:55:00,97.62,97.75,97.56,97.67,47854.0,97.6027,97.7327,97.5427,97.6527,47854.0
2024-10-24 11:00:00,97.67,97.7,97.46,97.47,26564.0,97.6527,97.6827,97.4427,97.4527,26564.0
2024-10-24 11:05:00,97.47,97.52,97.42,97.44,19905.0,97.4527,97.5027,97.4028,97.4228,19905.0
2024-10-24 11:10:00,97.44,97.49,97.41,97.42,29328.0,97.4228,97.4727,97.3928,97.4028,29328.0
2024-10-24 11:15:00,97.42,97.5,97.39,97.45,33232.0,97.4028,97.4827,97.3728,97.4328,33232.0
2024-10-24 11:20:00,97.45,97.52,97.35,97.36,44540.0,97.4328,97.5027,97.3328,97.3428,44540.0
2024-10-24 11:25:00,97.36,97.36,97.26,97.31,21523.0,97.3428,97.3428,97.2428,97.2928,21523.0
2024-10-24 11:30:00,97.29,97.33,97.22,97.28,21131.0,97.2728,97.3128,97.2028,97.2628,21131.0
2024-10-24 11:35:00,97.27,97.32,97.18,97.18,21985.0,97.2528,97.3028,97.1628,97.1628,21985.0
2024-10-24 11:40:00,97.19,97.25,97.15,97.21,42430.0,97.1728,97.2328,97.1328,97.1928,42430.0
2024-10-24 11:45:00,97.19,97.27,97.0,97.03,46886.0,97.1728,97.2528,96.9828,97.0128,46886.0
2024-10-24 11:50:00,97.01,97.15,97.01,97.15,39806.0,96.9928,97.1328,96.9928,97.1328,39806.0
2024-10-24 11:55:00,97.15,97.34,97.15,97.23,67029.0,97.1328,97.3228,97.1328,97.2128,67029.0
2024-10-24 12:00:00,97.21,97.27,97.17,97.26,16749.0,97.1928,97.2528,97.1528,97.2428,16749.0
2024-10-24 12:05:00,97.24,97.25,97.06,97.1,45101.0,97.2228,97.2328,97.0428,97.0828,45101.0
2024-10-24 12:10:00,97.11,97.11,96.96,97.03,39865.0,97.0928,97.0928,96.9428,97.0128,39865.0
2024-10-24 12:15:00,97.0,97.06,96.95,97.06,19752.0,96.9828,97.0428,96.9328,97.0428,19752.0
2024-10-24 12:20:00,97.07,97.1,97.02,97.08,14634.0,97.0528,97.0828,97.0028,97.0628,14634.0
2024-10-24 12:25:00,97.07,97.25,97.06,97.23,25854.0,97.0528,97.2328,97.0428,97.2128,25854.0
2024-10-24 12:30:00,97.23,97.35,97.2,97.35,27171.0,97.2128,97.3328,97.1828,97.3328,27171.0
2024-10-24 12:35:00,97.34,97.37,97.24,97.29,23191.0,97.3228,97.3528,97.2228,97.2728,23191.0
2024-10-24 12:40:00,97.29,97.31,97.17,97.21,15224.0,97.2728,97.2928,97.1528,97.1928,15224.0
2024-10-24 12:45:00,97.22,97.27,97.19,97.27,14394.0,97.2028,97.2528,97.1728,97.2528,14394.0
2024-10-24 12:50:00,97.26,97.34,97.21,97.32,32368.0,97.2428,97.3228,97.1928,97.3028,32368.0
2024-10-24 12:55:00,97.31,97.32,97.17,97.18,8014.0,97.2928,97.3028,97.1528,97.1628,8014.0
2024-10-24 13:00:00,97.17,97.23,97.12,97.17,17978.0,97.1528,97.2128,97.1028,97.1528,17978.0
2024-10-24 13:05:00,97.17,97.17,97.07,97.1,22788.0,97.1528,97.1528,97.0528,97.0828,22788.0
2024-10-24 13:10:00,97.09,97.19,97.09,97.12,23500.0,97.0728,97.1728,97.0728,97.1028,23500.0
2024-10-24 13:15:00,97.12,97.15,97.02,97.13,32792.0,97.1028,97.1328,97.0028,97.1128,32792.0
2024-10-24 13:20:00,97.11,97.12,97.08,97.12,21000.0,97.0928,97.1028,97.0628,97.1028,21000.0
2024-10-24 13:25:00,97.13,97.2,97.08,97.16,31692.0,97.1128,97.1828,97.0628,97.1428,31692.0
2024-10-24 13:30:00,97.16,97.24,97.16,97.2,30871.0,97.1428,97.2228,97.1428,97.1828,30871.0
2024-10-24 13:35:00,97.2,97.31,97.19,97.27,19801.0,97.1828,97.2928,97.1728,97.2528,19801.0
2024-10-24 13:40:00,97.26,97.35,97.23,97.35,33347.0,97.2428,97.3328,97.2128,97.3328,33347.0
2024-10-24 13:45:00,97.37,97.42,97.34,97.4,18778.0,97.3528,97.4028,97.3228,97.3828,18778.0
2024-10-24 13:50:00,97.39,97.46,97.37,97.39,14659.0,97.3728,97.4427,97.3528,97.3728,14659.0
2024-10-24 13:55:00,97.4,97.43,97.22,97.24,60626.0,97.3828,97.4128,97.2028,97.2228,60626.0
2024-10-24 14:00:00,97.24,97.28,97.18,97.22,18672.0,97.2228,97.2628,97.1628,97.2028,18672.0
2024-10-24 14:05:00,97.22,97.29,97.21,97.25,15863.0,97.2028,97.2728,97.1928,97.2328,15863.0
2024-10-24 14:10:00,97.25,97.27,97.15,97.24,43649.0,97.2328,97.2528,97.1328,97.2228,43649.0
2024-10-24 14:15:00,97.23,97.29,97.21,97.27,33286.0,97.2128,97.2728,97.1928,97.2528,33286.0
2024-10-24 14:20:00,97.26,97.3,97.21,97.22,19812.0,97.2428,97.2828,97.1928,97.2028,19812.0
2024-10-24 14:25:00,97.2,97.22,97.12,97.14,18785.0,97.1828,97.2028,97.1028,97.1228,18785.0
2024-10-24 14:30:00,97.13,97.14,97.06,97.11,35591.0,97.1128,97.1228,97.0428,97.0928,35591.0
2024-10-24 14:35:00,97.12,97.15,97.1,97.11,11258.0,97.1028,97.1328,97.0828,97.0928,11258.0
2024-10-24 14:40:00,97.12,97.18,97.09,97.14,30362.0,97.1028,97.1628,97.0728,97.1228,30362.0
2024-10-24 14:45:00,97.15,97.17,97.11,97.13,17814.0,97.1328,97.1528,97.0928,97.1128,17814.0
2024-10-24 14:50:00,97.14,97.18,97.08,97.12,18056.0,97.1228,97.1628,97.0628,97.1028,18056.0
2024-10-24 14:55:00,97.12,97.21,97.1,97.18,16901.0,97.1028,97.1928,97.0828,97.1628,16901.0
2024-10-24 15:00:00,97.19,97.24,97.12,97.23,32582.0,97.1728,97.2228,97.1028,97.2128,32582.0
2024-10-24 15:05:00,97.24,97.28,97.22,97.25,27701.0,97.2228,97.2628,97.2028,97.2328,27701.0
2024-10-24 15:10:00,97.25,97.3,97.22,97.22,14761.0,97.2328,97.2828,97.2028,97.2028,14761.0
2024-10-24 15:15:00,97.2,97.2,97.11,97.16,20399.0,97.1828,97.1828,97.0928,97.1428,20399.0
2024-10-24 15:20:00,97.15,97.18,97.11,97.18,23315.0,97.1328,97.1628,97.0928,97.1628,23315.0
2024-10-24 15:25:00,97.19,97.26,97.18,97.24,14355.0,97.1728,97.2428,97.1628,97.2228,14355.0
2024-10-24 15:30:00,97.23,97.25,97.16,97.16,21396.0,97.2128,97.2328,97.1428,97.1428,21396.0
2024-10-24 15:35:00,97.17,97.21,97.06,97.06,39994.0,97.1528,97.1928,97.0428,97.0428,39994.0
2024-10-24 15:40:00,97.06,97.09,97.02,97.08,44683.0,97.0428,97.0728,97.0028,97.0628,44683.0
2024-10-24 15:45:00,97.09,97.19,97.07,97.18,35136.0,97.0728,97.1728,97.0528,97.1628,35136.0
2024-10-24 15:50:00,97.17,97.29,97.05,97.29,126429.0,97.1528,97.2728,97.0328,97.2728,126429.0
2024-10-24 15:55:00,97.29,97.29,97.2,97.24,329509.0,97.2728,97.2728,97.1828,97.2228,329509.0
2024-10-25 09:30:00,97.63,97.88,97.41,97.59,184781.0,97.6127,97.8627,97.3928,97.5727,184781.0
2024-10-25 09:35:00,97.57,97.65,97.31,97.58,78294.0,97.5527,97.6327,97.2928,97.5627,78294.0
2024-10-25 09:40:00,97.57,97.7,97.5,97.57,86574.0,97.5527,97.6827,97.4827,97.5527,86574.0
2024-10-25 09:45:00,97.58,97.72,97.5,97.69,62527.0,97.5627,97.7027,97.4827,97.6727,62527.0
2024-10-25 09:50:00,97.68,97.92,97.68,97.9,66881.0,97.6627,97.9027,97.6627,97.8827,66881.0
2024-10-25 09:55:00,97.91,98.02,97.85,97.96,100524.0,97.8927,98.0027,97.8327,97.9427,100524.0
2024-10-25 10:00:00,97.96,98.05,97.89,97.97,58403.0,97.9427,98.0326,97.8727,97.9527,58403.0
2024-10-25 10:05:00,97.98,98.12,97.98,98.09,78624.0,97.9627,98.1026,97.9627,98.0726,78624.0
2024-10-25 10:10:00,98.09,98.11,97.93,98.06,33820.0,98.0726,98.0926,97.9127,98.0426,33820.0
2024-10-25 10:15:00,98.05,98.21,97.99,98.21,56976.0,98.0326,98.1926,97.9727,98.1926,56976.0
2024-10-25 10:20:00,98.22,98.43,98.18,98.43,60248.0,98.2026,98.4126,98.1626,98.4126,60248.0
2024-10-25 10:25:00,98.43,98.47,98.35,98.46,57874.0,98.4126,98.4526,98.3326,98.4426,57874.0
2024-10-25 10:30:00,98.45,98.52,98.34,98.49,73038.0,98.4326,98.5026,98.3226,98.4726,73038.0
2024-10-25 10:35:00,98.49,98.52,98.4,98.44,62375.0,98.4726,98.5026,98.3826,98.4226,62375.0
2024-10-25 10:40:00,98.44,98.53,98.34,98.35,44921.0,98.4226,98.5126,98.3226,98.3326,44921.0
2024-10-25 10:45:00,98.37,98.39,98.2,98.36,36283.0,98.3526,98.3726,98.1826,98.3426,36283.0
2024-10-25 10:50:00,98.37,98.47,98.37,98.41,29434.0,98.3526,98.4526,98.3526,98.3926,29434.0
2024-10-25 10:55:00,98.4,98.43,98.34,98.4,26106.0,98.3826,98.4126,98.3226,98.3826,26106.0
2024-10-25 11:00:00,98.39,98.52,98.37,98.49,31763.0,98.3726,98.5026,98.3526,98.4726,31763.0
2024-10-25 11:05:00,98.5,98.6,98.48,98.59,33858.0,98.4826,98.5825,98.4626,98.5725,33858.0
2024-10-25 11:10:00,98.58,98.62,98.53,98.56,24733.0,98.5626,98.6025,98.5126,98.5426,24733.0
2024-10-25 11:15:00,98.57,98.61,98.53,98.53,36054.0,98.5526,98.5925,98.5126,98.5126,36054.0
2024-10-25 11:20:00,98.52,98.52,98.37,98.44,34410.0,98.5026,98.5026,98.3526,98.4226,34410.0
2024-10-25 11:25:00,98.44,98.46,98.31,98.34,25713.0,98.4226,98.4426,98.2926,98.3226,25713.0
2024-10-25 11:30:00,98.33,98.34,98.24,98.31,15297.0,98.3126,98.3226,98.2226,98.2926,15297.0
2024-10-25 11:35:00,98.31,98.36,98.26,98.34,41081.0,98.2926,98.3426,98.2426,98.3226,41081.0
2024-10-25 11:40:00,98.34,98.38,98.29,98.38,25662.0,98.3226,98.3626,98.2726,98.3626,25662.0
2024-10-25 11:45:00,98.38,98.49,98.38,98.49,37577.0,98.3626,98.4726,98.3626,98.4726,37577.0
2024-10-25 11:50:00,98.49,98.55,98.47,98.47,64369.0,98.4726,98.5326,98.4526,98.4526,64369.0
2024-10-25 11:55:00,98.46,98.53,98.43,98.51,31387.0,98.4426,98.5126,98.4126,98.4926,31387.0
2024-10-25 12:00:00,98.51,98.62,98.48,98.62,37056.0,98.4926,98.6025,98.4626,98.6025,37056.0
2024-10-25 12:05:00,98.61,98.64,98.53,98.59,57252.0,98.5925,98.6225,98.5126,98.5725,57252.0
2024-10-25 12:10:00,98.59,98.71,98.59,98.69,45493.0,98.5725,98.6925,98.5725,98.6725,45493.0
2024-10-25 12:15:00,98.69,98.72,98.63,98.66,16074.0,98.6725,98.7025,98.6125,98.6425,16074.0
2024-10-25 12:20:00,98.65,98.74,98.63,98.73,30668.0,98.6325,98.7225,98.6125,98.7125,30668.0
2024-10-25 12:25:00,98.73,98.83,98.7,98.81,43543.0,98.7125,98.8125,98.6825,98.7925,43543.0
2024-10-25 12:30:00,98.81,98.85,98.7,98.73,30426.0,98.7925,98.8325,98.6825,98.7125,30426.0
2024-10-25 12:35:00,98.73,98.74,98.65,98.68,32276.0,98.7125,98.7225,98.6325,98.6625,32276.0
2024-10-25 12:40:00,98.67,98.69,98.63,98.66,23677.0,98.6525,98.6725,98.6125,98.6425,23677.0
2024-10-25 12:45:00,98.65,98.65,98.6,98.62,31093.0,98.6325,98.6325,98.5825,98.6025,31093.0
2024-10-25 12:50:00,98.62,98.62,98.45,98.52,40121.0,98.6025,98.6025,98.4326,98.5026,40121.0
2024-10-25 12:55:00,98.52,98.54,98.37,98.39,23078.0,98.5026,98.5226,98.3526,98.3726,23078.0
2024-10-25 13:00:00,98.38,98.49,98.37,98.49,19058.0,98.3626,98.4726,98.3526,98.4726,19058.0
2024-10-25 13:05:00,98.5,98.55,98.45,98.47,33000.0,98.4826,98.5326,98.4326,98.4526,33000.0
2024-10-25 13:10:00,98.47,98.5,98.35,98.38,27936.0,98.4526,98.4826,98.3326,98.3626,27936.0
2024-10-25 13:15:00,98.34,98.37,98.28,98.33,19689.0,98.3226,98.3526,98.2626,98.3126,19689.0
2024-10-25 13:20:00,98.33,98.35,98.22,98.35,37911.0,98.3126,98.3326,98.2026,98.3326,37911.0
2024-10-25 13:25:00,98.35,98.42,98.34,98.34,75480.0,98.3326,98.4026,98.3226,98.3226,75480.0
2024-10-25 13:30:00,98.34,98.34,98.15,98.15,33634.0,98.3226,98.3226,98.1326,98.1326,33634.0
2024-10-25 13:35:00,98.12,98.24,98.1,98.24,25261.0,98.1026,98.2226,98.0826,98.2226,25261.0
2024-10-25 13:40:00,98.23,98.24,97.99,98.0,30679.0,98.2126,98.2226,97.9727,97.9827,30679.0
2024-10-25 13:45:00,97.99,98.23,97.99,98.21,35430.0,97.9727,98.2126,97.9727,98.1926,35430.0
2024-10-25 13:50:00,98.2,98.27,98.19,98.27,18042.0,98.1826,98.2526,98.1726,98.2526,18042.0
2024-10-25 13:55:00,98.27,98.27,98.09,98.15,24153.0,98.2526,98.2526,98.0726,98.1326,24153.0
2024-10-25 14:00:00,98.13,98.15,97.93,98.03,36528.0,98.1126,98.1326,97.9127,98.0126,36528.0
2024-10-25 14:05:00,98.02,98.02,97.83,97.87,35377.0,98.0027,98.0027,97.8127,97.8527,35377.0
2024-10-25 14:10:00,97.86,97.91,97.78,97.89,43064.0,97.8427,97.8927,97.7627,97.8727,43064.0
2024-10-25 14:15:00,97.88,97.88,97.75,97.86,50707.0,97.8627,97.8627,97.7327,97.8427,50707.0
2024-10-25 14:20:00,97.85,97.86,97.78,97.82,22664.0,97.8327,97.8427,97.7627,97.8027,22664.0
2024-10-25 14:25:00,97.82,97.99,97.81,97.97,32666.0,97.8027,97.9727,97.7927,97.9527,32666.0
2024-10-25 14:30:00,97.96,97.96,97.88,97.93,25636.0,97.9427,97.9427,97.8627,97.9127,25636.0
2024-10-25 14:35:00,97.92,97.98,97.82,97.95,46504.0,97.9027,97.9627,97.8027,97.9327,46504.0
2024-10-25 14:40:00,97.95,97.95,97.75,97.77,26806.0,97.9327,97.9327,97.7327,97.7527,26806.0
2024-10-25 14:45:00,97.77,97.87,97.77,97.86,19215.0,97.7527,97.8527,97.7527,97.8427,19215.0
2024-10-25 14:50:00,97.87,97.87,97.72,97.73,22962.0,97.8527,97.8527,97.7027,97.7127,22962.0
2024-10-25 14:55:00,97.73,97.74,97.62,97.64,13966.0,97.7127,97.7227,97.6027,97.6227,13966.0
2024-10-25 15:00:00,97.64,97.69,97.53,97.63,26607.0,97.6227,97.6727,97.5127,97.6127,26607.0
2024-10-25 15:05:00,97.62,97.74,97.61,97.68,30597.0,97.6027,97.7227,97.5927,97.6627,30597.0
2024-10-25 15:10:00,97.67,97.69,97.53,97.58,14788.0,97.6527,97.6727,97.5127,97.5627,14788.0
2024-10-25 15:15:00,97.57,97.66,97.57,97.62,35692.0,97.5527,97.6427,97.5527,97.6027,35692.0
2024-10-25 15:20:00,97.62,97.76,97.62,97.65,30490.0,97.6027,97.7427,97.6027,97.6327,30490.0
2024-10-25 15:25:00,97.65,97.69,97.52,97.56,63787.0,97.6327,97.6727,97.5027,97.5427,63787.0
2024-10-25 15:30:00,97.56,97.56,97.41,97.49,65374.0,97.5427,97.5427,97.3928,97.4727,65374.0
2024-10-25 15:35:00,97.48,97.51,97.4,97.5,37984.0,97.4627,97.4927,97.3828,97.4827,37984.0
2024-10-25 15:40:00,97.5,97.5,97.42,97.45,51305.0,97.4827,97.4827,97.4028,97.4328,51305.0
2024-10-25 15:45:00,97.45,97.46,97.36,97.46,57361.0,97.4328,97.4427,97.3428,97.4427,57361.0
2024-10-25 15:50:00,97.45,97.49,97.33,97.4,60857.0,97.4328,97.4727,97.3128,97.3828,60857.0
2024-10-25 15:55:00,97.39,97.39,97.12,97.18,240222.0,97.3728,97.3728,97.1028,97.1628,240222.0
2024-10-28 09:30:00,98.08,98.63,97.87,98.41,214257.0,98.0626,98.6125,97.8527,98.3926,214257.0
2024-10-28 09:35:00,98.38,98.62,98.24,98.59,150523.0,98.3626,98.6025,98.2226,98.5725,150523.0
2024-10-28 09:40:00,98.58,98.9,98.58,98.85,116693.0,98.5626,98.8825,98.5626,98.8325,116693.0
2024-10-28 09:45:00,98.86,99.22,98.85,99.14,153408.0,98.8425,99.2024,98.8325,99.1225,153408.0
2024-10-28 09:50:00,99.14,99.27,99.02,99.19,96192.0,99.1225,99.2524,99.0025,99.1724,96192.0
2024-10-28 09:55:00,99.2,99.24,98.98,99.16,102976.0,99.1824,99.2224,98.9625,99.1424,102976.0
2024-10-28 10:00:00,99.17,99.2,98.95,99.09,57797.0,99.1524,99.1824,98.9325,99.0725,57797.0
2024-10-28 10:05:00,99.11,99.32,99.1,99.3,68698.0,99.0925,99.3024,99.0825,99.2824,68698.0
2024-10-28 10:10:00,99.3,99.44,99.21,99.34,67235.0,99.2824,99.4224,99.1924,99.3224,67235.0
2024-10-28 10:15:00,99.37,99.51,99.34,99.47,47083.0,99.3524,99.4924,99.3224,99.4524,47083.0
2024-10-28 10:20:00,99.46,99.51,99.33,99.33,57363.0,99.4424,99.4924,99.3124,99.3124,57363.0
2024-10-28 10:25:00,99.33,99.38,99.3,99.34,93116.0,99.3124,99.3624,99.2824,99.3224,93116.0
2024-10-28 10:30:00,99.32,99.43,99.31,99.41,51927.0,99.3024,99.4124,99.2924,99.3924,51927.0
2024-10-28 10:35:00,99.4,99.4,99.27,99.35,27093.0,99.3824,99.3824,99.2524,99.3324,27093.0
2024-10-28 10:40:00,99.37,99.37,99.23,99.25,41459.0,99.3524,99.3524,99.2124,99.2324,41459.0
2024-10-28 10:45:00,99.25,99.27,99.11,99.17,19228.0,99.2324,99.2524,99.0925,99.1524,19228.0
2024-10-28 10:50:00,99.18,99.2,99.08,99.09,21777.0,99.1624,99.1824,99.0625,99.0725,21777.0
2024-10-28 10:55:00,99.07,99.1,98.99,99.03,51964.0,99.0525,99.0825,98.9725,99.0125,51964.0
2024-10-28 11:00:00,99.04,99.04,98.88,99.01,65920.0,99.0225,99.0225,98.8625,98.9925,65920.0
2024-10-28 11:05:00,99.01,99.11,98.96,98.97,33332.0,98.9925,99.0925,98.9425,98.9525,33332.0
2024-10-28 11:10:00,98.98,98.99,98.89,98.96,36680.0,98.9625,98.9725,98.8725,98.9425,36680.0
2024-10-28 11:15:00,98.97,99.0,98.81,98.85,39869.0,98.9525,98.9825,98.7925,98.8325,39869.0
2024-10-28 11:20:00,98.84,98.91,98.8,98.87,24217.0,98.8225,98.8925,98.7825,98.8525,24217.0
2024-10-28 11:25:00,98.88,98.98,98.85,98.88,27711.0,98.8625,98.9625,98.8325,98.8625,27711.0
2024-10-28 11:30:00,98.87,98.91,98.74,98.78,34949.0,98.8525,98.8925,98.7225,98.7625,34949.0
2024-10-28 11:35:00,98.78,98.87,98.74,98.76,44572.0,98.7625,98.8525,98.7225,98.7425,44572.0
2024-10-28 11:40:00,98.75,98.78,98.65,98.65,28013.0,98.7325,98.7625,98.6325,98.6325,28013.0
2024-10-28 11:45:00,98.65,98.74,98.61,98.7,19196.0,98.6325,98.7225,98.5925,98.6825,19196.0
2024-10-28 11:50:00,98.7,98.75,98.65,98.66,18854.0,98.6825,98.7325,98.6325,98.6425,18854.0
2024-10-28 11:55:00,98.65,98.69,98.6,98.6,20705.0,98.6325,98.6725,98.5825,98.5825,20705.0
2024-10-28 12:00:00,98.59,98.64,98.49,98.61,29978.0,98.5725,98.6225,98.4726,98.5925,29978.0
2024-10-28 12:05:00,98.61,98.69,98.58,98.65,51974.0,98.5925,98.6725,98.5626,98.6325,51974.0
2024-10-28 12:10:00,98.64,98.77,98.63,98.66,30588.0,98.6225,98.7525,98.6125,98.6425,30588.0
2024-10-28 12:15:00,98.66,98.73,98.65,98.71,56817.0,98.6425,98.7125,98.6325,98.6925,56817.0
2024-10-28 12:20:00,98.71,98.79,98.71,98.73,46254.0,98.6925,98.7725,98.6925,98.7125,46254.0
2024-10-28 12:25:00,98.73,98.77,98.69,98.73,26477.0,98.7125,98.7525,98.6725,98.7125,26477.0
2024-10-28 12:30:00,98.74,98.76,98.67,98.69,28054.0,98.7225,98.7425,98.6525,98.6725,28054.0
2024-10-28 12:35:00,98.68,98.71,98.58,98.58,32407.0,98.6625,98.6925,98.5626,98.5626,32407.0
2024-10-28 12:40:00,98.57,98.73,98.54,98.73,52359.0,98.5526,98.7125,98.5226,98.7125,52359.0
2024-10-28 12:45:00,98.75,98.75,98.61,98.63,16889.0,98.7325,98.7325,98.5925,98.6125,16889.0
2024-10-28 12:50:00,98.64,98.73,98.64,98.7,12604.0,98.6225,98.7125,98.6225,98.6825,12604.0
2024-10-28 12:55:00,98.7,98.7,98.56,98.6,12357.0,98.6825,98.6825,98.5426,98.5825,12357.0
2024-10-28 13:00:00,98.57,98.69,98.56,98.66,39028.0,98.5526,98.6725,98.5426,98.6425,39028.0
2024-10-28 13:05:00,98.66,98.82,98.61,98.82,85131.0,98.6425,98.8025,98.5925,98.8025,85131.0
2024-10-28 13:10:00,98.81,98.81,98.72,98.76,30992.0,98.7925,98.7925,98.7025,98.7425,30992.0
2024-10-28 13:15:00,98.77,98.81,98.74,98.78,27962.0,98.7525,98.7925,98.7225,98.7625,27962.0
2024-10-28 13:20:00,98.79,98.8,98.75,98.75,22996.0,98.7725,98.7825,98.7325,98.7325,22996.0
2024-10-28 13:25:00,98.75,98.8,98.65,98.66,40567.0,98.7325,98.7825,98.6325,98.6425,40567.0
2024-10-28 13:30:00,98.66,98.69,98.58,98.62,21432.0,98.6425,98.6725,98.5626,98.6025,21432.0
2024-10-28 13:35:00,98.57,98.57,98.42,98.44,40507.0,98.5526,98.5526,98.4026,98.4226,40507.0
2024-10-28 13:40:00,98.45,98.59,98.45,98.56,73962.0,98.4326,98.5725,98.4326,98.5426,73962.0
2024-10-28 13:45:00,98.56,98.56,98.48,98.55,46005.0,98.5426,98.5426,98.4626,98.5326,46005.0
2024-10-28 13:50:00,98.54,98.58,98.49,98.51,25674.0,98.5226,98.5626,98.4726,98.4926,25674.0
2024-10-28 13:55:00,98.51,98.53,98.46,98.47,9347.0,98.4926,98.5126,98.4426,98.4526,9347.0
2024-10-28 14:00:00,98.48,98.48,98.31,98.33,17090.0,98.4626,98.4626,98.2926,98.3126,17090.0
2024-10-28 14:05:00,98.32,98.43,98.29,98.39,52268.0,98.3026,98.4126,98.2726,98.3726,52268.0
2024-10-28 14:10:00,98.38,98.39,98.34,98.35,8515.0,98.3626,98.3726,98.3226,98.3326,8515.0
2024-10-28 14:15:00,98.34,98.34,98.29,98.32,9432.0,98.3226,98.3226,98.2726,98.3026,9432.0
2024-10-28 14:20:00,98.31,98.32,98.21,98.25,33896.0,98.2926,98.3026,98.1926,98.2326,33896.0
2024-10-28 14:25:00,98.25,98.32,98.25,98.29,11761.0,98.2326,98.3026,98.2326,98.2726,11761.0
2024-10-28 14:30:00,98.29,98.45,98.28,98.4,135017.0,98.2726,98.4326,98.2626,98.3826,135017.0
2024-10-28 14:35:00,98.4,98.43,98.37,98.43,22022.0,98.3826,98.4126,98.3526,98.4126,22022.0
2024-10-28 14:40:00,98.44,98.5,98.42,98.46,52867.0,98.4226,98.4826,98.4026,98.4426,52867.0
2024-10-28 14:45:00,98.46,98.51,98.37,98.51,47668.0,98.4426,98.4926,98.3526,98.4926,47668.0
2024-10-28 14:50:00,98.51,98.61,98.49,98.55,43977.0,98.4926,98.5925,98.4726,98.5326,43977.0
2024-10-28 14:55:00,98.54,98.54,98.42,98.42,27666.0,98.5226,98.5226,98.4026,98.4026,27666.0
2024-10-28 15:00:00,98.42,98.45,98.3,98.35,41598.0,98.4026,98.4326,98.2826,98.3326,41598.0
2024-10-28 15:05:00,98.34,98.34,98.27,98.27,25715.0,98.3226,98.3226,98.2526,98.2526,25715.0
2024-10-28 15:10:00,98.28,98.4,98.28,98.33,71534.0,98.2626,98.3826,98.2626,98.3126,71534.0
2024-10-28 15:15:00,98.33,98.35,98.29,98.33,30267.0,98.3126,98.3326,98.2726,98.3126,30267.0
2024-10-28 15:20:00,98.34,98.55,98.34,98.55,80112.0,98.3226,98.5326,98.3226,98.5326,80112.0
2024-10-28 15:25:00,98.54,98.55,98.47,98.49,35511.0,98.5226,98.5326,98.4526,98.4726,35511.0
2024-10-28 15:30:00,98.49,98.63,98.49,98.63,43089.0,98.4726,98.6125,98.4726,98.6125,43089.0
2024-10-28 15:35:00,98.63,98.63,98.57,98.6,49789.0,98.6125,98.6125,98.5526,98.5825,49789.0
2024-10-28 15:40:00,98.6,98.75,98.6,98.7,94864.0,98.5825,98.7325,98.5825,98.6825,94864.0
2024-10-28 15:45:00,98.7,98.72,98.62,98.71,69174.0,98.6825,98.7025,98.6025,98.6925,69174.0
2024-10-28 15:50:00,98.7,98.79,98.49,98.78,261729.0,98.6825,98.7725,98.4726,98.7625,261729.0
2024-10-28 15:55:00,98.77,98.77,98.51,98.54,369522.0,98.7525,98.7525,98.4926,98.5226,369522.0
2024-10-29 09:30:00,98.4,98.45,97.97,98.24,261987.0,98.3826,98.4326,97.9527,98.2226,261987.0
2024-10-29 09:35:00,98.25,98.71,98.21,98.67,206963.0,98.2326,98.6925,98.1926,98.6525,206963.0
2024-10-29 09:40:00,98.65,98.71,98.34,98.35,79077.0,98.6325,98.6925,98.3226,98.3326,79077.0
2024-10-29 09:45:00,98.36,98.65,98.34,98.55,94366.0,98.3426,98.6325,98.3226,98.5326,94366.0
2024-10-29 09:50:00,98.55,98.65,98.38,98.45,39497.0,98.5326,98.6325,98.3626,98.4326,39497.0
2024-10-29 09:55:00,98.44,98.66,98.38,98.58,62722.0,98.4226,98.6425,98.3626,98.5626,62722.0
2024-10-29 10:00:00,98.56,98.69,98.45,98.62,64579.0,98.5426,98.6725,98.4326,98.6025,64579.0
2024-10-29 10:05:00,98.6,98.71,98.28,98.29,83926.0,98.5825,98.6925,98.2626,98.2726,83926.0
2024-10-29 10:10:00,98.3,98.43,98.27,98.35,39029.0,98.2826,98.4126,98.2526,98.3326,39029.0
2024-10-29 10:15:00,98.35,98.38,98.21,98.22,37897.0,98.3326,98.3626,98.1926,98.2026,37897.0
2024-10-29 10:20:00,98.18,98.33,98.14,98.33,64970.0,98.1626,98.3126,98.1226,98.3126,64970.0
2024-10-29 10:25:00,98.33,98.42,98.2,98.2,78133.0,98.3126,98.4026,98.1826,98.1826,78133.0
2024-10-29 10:30:00,98.21,98.41,98.14,98.3,69092.0,98.1926,98.3926,98.1226,98.2826,69092.0
2024-10-29 10:35:00,98.31,98.42,98.29,98.38,36215.0,98.2926,98.4026,98.2726,98.3626,36215.0
2024-10-29 10:40:00,98.37,98.48,98.33,98.45,36918.0,98.3526,98.4626,98.3126,98.4326,36918.0
2024-10-29 10:45:00,98.48,98.58,98.39,98.43,120183.0,98.4626,98.5626,98.3726,98.4126,120183.0
2024-10-29 10:50:00,98.42,98.49,98.36,98.38,122165.0,98.4026,98.4726,98.3426,98.3626,122165.0
2024-10-29 10:55:00,98.38,98.57,98.37,98.44,40001.0,98.3626,98.5526,98.3526,98.4226,40001.0
2024-10-29 11:00:00,98.46,98.52,98.38,98.52,28207.0,98.4426,98.5026,98.3626,98.5026,28207.0
2024-10-29 11:05:00,98.52,98.6,98.43,98.44,85327.0,98.5026,98.5825,98.4126,98.4226,85327.0
2024-10-29 11:10:00,98.44,98.52,98.41,98.5,16786.0,98.4226,98.5026,98.3926,98.4826,16786.0
2024-10-29 11:15:00,98.49,98.58,98.39,98.39,46537.0,98.4726,98.5626,98.3726,98.3726,46537.0
2024-10-29 11:20:00,98.38,98.39,98.22,98.26,96349.0,98.3626,98.3726,98.2026,98.2426,96349.0
2024-10-29 11:25:00,98.26,98.31,98.22,98.31,34701.0,98.2426,98.2926,98.2026,98.2926,34701.0
2024-10-29 11:30:00,98.32,98.41,98.23,98.26,27899.0,98.3026,98.3926,98.2126,98.2426,27899.0
2024-10-29 11:35:00,98.26,98.37,98.23,98.34,29111.0,98.2426,98.3526,98.2126,98.3226,29111.0
2024-10-29 11:40:00,98.35,98.35,98.26,98.27,18713.0,98.3326,98.3326,98.2426,98.2526,18713.0
2024-10-29 11:45:00,98.27,98.33,98.26,98.32,12916.0,98.2526,98.3126,98.2426,98.3026,12916.0
2024-10-29 11:50:00,98.33,98.4,98.26,98.31,35925.0,98.3126,98.3826,98.2426,98.2926,35925.0
2024-10-29 11:55:00,98.31,98.36,98.29,98.29,20061.0,98.2926,98.3426,98.2726,98.2726,20061.0
2024-10-29 12:00:00,98.28,98.36,98.26,98.27,31985.0,98.2626,98.3426,98.2426,98.2526,31985.0
2024-10-29 12:05:00,98.26,98.3,98.23,98.26,36962.0,98.2426,98.2826,98.2126,98.2426,36962.0
2024-10-29 12:10:00,98.24,98.28,98.19,98.19,21089.0,98.2226,98.2626,98.1726,98.1726,21089.0
2024-10-29 12:15:00,98.18,98.21,98.11,98.12,32032.0,98.1626,98.1926,98.0926,98.1026,32032.0
2024-10-29 12:20:00,98.12,98.12,97.99,98.04,43645.0,98.1026,98.1026,97.9727,98.0226,43645.0
2024-10-29 12:25:00,98.03,98.03,97.87,97.88,30447.0,98.0126,98.0126,97.8527,97.8627,30447.0
2024-10-29 12:30:00,97.87,97.87,97.76,97.8,58653.0,97.8527,97.8527,97.7427,97.7827,58653.0
2024-10-29 12:35:00,97.8,97.82,97.7,97.71,129075.0,97.7827,97.8027,97.6827,97.6927,129075.0
2024-10-29 12:40:00,97.71,97.77,97.64,97.76,63196.0,97.6927,97.7527,97.6227,97.7427,63196.0
2024-10-29 12:45:00,97.77,97.83,97.76,97.76,35880.0,97.7527,97.8127,97.7427,97.7427,35880.0
2024-10-29 12:50:00,97.76,97.82,97.74,97.79,88923.0,97.7427,97.8027,97.7227,97.7727,88923.0
2024-10-29 12:55:00,97.79,97.81,97.66,97.72,103344.0,97.7727,97.7927,97.6427,97.7027,103344.0
2024-10-29 13:00:00,97.73,97.98,97.73,97.88,55731.0,97.7127,97.9627,97.7127,97.8627,55731.0
2024-10-29 13:05:00,97.89,98.03,97.88,98.03,91743.0,97.8727,98.0126,97.8627,98.0126,91743.0
2024-10-29 13:10:00,98.04,98.08,97.93,98.07,91539.0,98.0226,98.0626,97.9127,98.0526,91539.0
2024-10-29 13:15:00,98.06,98.07,97.93,98.06,33826.0,98.0426,98.0526,97.9127,98.0426,33826.0
2024-10-29 13:20:00,98.06,98.16,98.0,98.15,52363.0,98.0426,98.1426,97.9827,98.1326,52363.0
2024-10-29 13:25:00,98.16,98.28,98.1,98.28,31238.0,98.1426,98.2626,98.0826,98.2626,31238.0
2024-10-29 13:30:00,98.3,98.35,98.23,98.27,87865.0,98.2826,98.3326,98.2126,98.2526,87865.0
2024-10-29 13:35:00,98.27,98.31,98.2,98.22,56897.0,98.2526,98.2926,98.1826,98.2026,56897.0
2024-10-29 13:40:00,98.22,98.24,98.14,98.19,38749.0,98.2026,98.2226,98.1226,98.1726,38749.0
2024-10-29 13:45:00,98.19,98.26,98.19,98.23,18130.0,98.1726,98.2426,98.1726,98.2126,18130.0
2024-10-29 13:50:00,98.24,98.36,98.23,98.34,65649.0,98.2226,98.3426,98.2126,98.3226,65649.0
2024-10-29 13:55:00,98.34,98.41,98.31,98.35,38101.0,98.3226,98.3926,98.2926,98.3326,38101.0
2024-10-29 14:00:00,98.36,98.42,98.34,98.37,13388.0,98.3426,98.4026,98.3226,98.3526,13388.0
2024-10-29 14:05:00,98.36,98.36,98.25,98.3,67026.0,98.3426,98.3426,98.2326,98.2826,67026.0
2024-10-29 14:10:00,98.3,98.33,98.21,98.22,16379.0,98.2826,98.3126,98.1926,98.2026,16379.0
2024-10-29 14:15:00,98.21,98.22,98.12,98.14,30583.0,98.1926,98.2026,98.1026,98.1226,30583.0
2024-10-29 14:20:00,98.15,98.28,98.15,98.28,20150.0,98.1326,98.2626,98.1326,98.2626,20150.0
2024-10-29 14:25:00,98.28,98.32,98.26,98.31,26787.0,98.2626,98.3026,98.2426,98.2926,26787.0
2024-10-29 14:30:00,98.31,98.32,98.25,98.25,13957.0,98.2926,98.3026,98.2326,98.2326,13957.0
2024-10-29 14:35:00,98.26,98.43,98.26,98.42,60020.0,98.2426,98.4126,98.2426,98.4026,60020.0
2024-10-29 14:40:00,98.41,98.44,98.36,98.44,22883.0,98.3926,98.4226,98.3426,98.4226,22883.0
2024-10-29 14:45:00,98.43,98.48,98.39,98.47,21269.0,98.4126,98.4626,98.3726,98.4526,21269.0
2024-10-29 14:50:00,98.47,98.5,98.44,98.48,12509.0,98.4526,98.4826,98.4226,98.4626,12509.0
2024-10-29 14:55:00,98.46,98.46,98.36,98.36,20045.0,98.4426,98.4426,98.3426,98.3426,20045.0
2024-10-29 15:00:00,98.37,98.37,98.25,98.27,40442.0,98.3526,98.3526,98.2326,98.2526,40442.0
2024-10-29 15:05:00,98.28,98.35,98.26,98.34,21427.0,98.2626,98.3326,98.2426,98.3226,21427.0
2024-10-29 15:10:00,98.34,98.34,98.22,98.22,28590.0,98.3226,98.3226,98.2026,98.2026,28590.0
2024-10-29 15:15:00,98.23,98.27,98.22,98.26,14637.0,98.2126,98.2526,98.2026,98.2426,14637.0
2024-10-29 15:20:00,98.29,98.3,98.21,98.23,18874.0,98.2726,98.2826,98.1926,98.2126,18874.0
2024-10-29 15:25:00,98.23,98.29,98.22,98.26,21166.0,98.2126,98.2726,98.2026,98.2426,21166.0
2024-10-29 15:30:00,98.25,98.25,98.07,98.11,31674.0,98.2326,98.2326,98.0526,98.0926,31674.0
2024-10-29 15:35:00,98.11,98.26,98.11,98.25,62271.0,98.0926,98.2426,98.0926,98.2326,62271.0
2024-10-29 15:40:00,98.24,98.38,98.19,98.34,132764.0,98.2226,98.3626,98.1726,98.3226,132764.0
2024-10-29 15:45:00,98.34,98.41,98.33,98.39,48871.0,98.3226,98.3926,98.3126,98.3726,48871.0
2024-10-29 15:50:00,98.39,98.47,98.34,98.46,140394.0,98.3726,98.4526,98.3226,98.4426,140394.0
2024-10-29 15:55:00,98.47,98.59,98.44,98.58,223294.0,98.4526,98.5725,98.4226,98.5626,223294.0
2024-10-30 09:30:00,98.25,98.93,98.09,98.66,235260.0,98.2326,98.9125,98.0726,98.6425,235260.0
2024-10-30 09:35:00,98.62,98.67,98.33,98.43,94105.0,98.6025,98.6525,98.3126,98.4126,94105.0
2024-10-30 09:40:00,98.42,98.42,97.98,98.29,89058.0,98.4026,98.4026,97.9627,98.2726,89058.0
2024-10-30 09:45:00,98.3,98.62,98.19,98.53,136252.0,98.2826,98.6025,98.1726,98.5126,136252.0
2024-10-30 09:50:00,98.55,98.67,98.47,98.47,93539.0,98.5326,98.6525,98.4526,98.4526,93539.0
2024-10-30 09:55:00,98.49,98.65,98.36,98.61,103687.0,98.4726,98.6325,98.3426,98.5925,103687.0
2024-10-30 10:00:00,98.62,98.69,98.29,98.61,125335.0,98.6025,98.6725,98.2726,98.5925,125335.0
2024-10-30 10:05:00,98.59,98.74,98.51,98.74,39868.0,98.5725,98.7225,98.4926,98.7225,39868.0
2024-10-30 10:10:00,98.72,99.0,98.68,99.0,49534.0,98.7025,98.9825,98.6625,98.9825,49534.0
2024-10-30 10:15:00,99.01,99.08,98.92,99.08,79958.0,98.9925,99.0625,98.9025,99.0625,79958.0
2024-10-30 10:20:00,99.08,99.13,98.87,98.91,69814.0,99.0625,99.1125,98.8525,98.8925,69814.0
2024-10-30 10:25:00,98.91,98.98,98.85,98.97,30694.0,98.8925,98.9625,98.8325,98.9525,30694.0
2024-10-30 10:30:00,98.96,99.08,98.89,99.08,28313.0,98.9425,99.0625,98.8725,99.0625,28313.0
2024-10-30 10:35:00,99.09,99.1,98.82,98.82,62644.0,99.0725,99.0825,98.8025,98.8025,62644.0
2024-10-30 10:40:00,98.82,98.86,98.72,98.79,56522.0,98.8025,98.8425,98.7025,98.7725,56522.0
2024-10-30 10:45:00,98.8,98.95,98.78,98.93,33954.0,98.7825,98.9325,98.7625,98.9125,33954.0
2024-10-30 10:50:00,98.92,98.96,98.78,98.93,60485.0,98.9025,98.9425,98.7625,98.9125,60485.0
2024-10-30 10:55:00,98.92,99.02,98.89,98.89,21011.0,98.9025,99.0025,98.8725,98.8725,21011.0
2024-10-30 11:00:00,98.9,99.02,98.87,98.98,30471.0,98.8825,99.0025,98.8525,98.9625,30471.0
2024-10-30 11:05:00,98.98,99.02,98.92,98.98,23755.0,98.9625,99.0025,98.9025,98.9625,23755.0
2024-10-30 11:10:00,98.98,99.09,98.95,99.01,55772.0,98.9625,99.0725,98.9325,98.9925,55772.0
2024-10-30 11:15:00,99.01,99.01,98.84,99.0,44047.0,98.9925,98.9925,98.8225,98.9825,44047.0
2024-10-30 11:20:00,99.02,99.1,99.0,99.05,35209.0,99.0025,99.0825,98.9825,99.0325,35209.0
2024-10-30 11:25:00,99.06,99.2,99.05,99.16,40202.0,99.0425,99.1824,99.0325,99.1424,40202.0
2024-10-30 11:30:00,99.18,99.27,99.11,99.26,36901.0,99.1624,99.2524,99.0925,99.2424,36901.0
2024-10-30 11:35:00,99.27,99.42,99.25,99.4,72580.0,99.2524,99.4024,99.2324,99.3824,72580.0
2024-10-30 11:40:00,99.42,99.46,99.36,99.39,48860.0,99.4024,99.4424,99.3424,99.3724,48860.0
2024-10-30 11:45:00,99.38,99.44,99.31,99.39,27913.0,99.3624,99.4224,99.2924,99.3724,27913.0
2024-10-30 11:50:00,99.37,99.41,99.28,99.34,23943.0,99.3524,99.3924,99.2624,99.3224,23943.0
2024-10-30 11:55:00,99.35,99.35,99.25,99.29,13955.0,99.3324,99.3324,99.2324,99.2724,13955.0
2024-10-30 12:00:00,99.28,99.31,99.23,99.3,9637.0,99.2624,99.2924,99.2124,99.2824,9637.0
2024-10-30 12:05:00,99.31,99.32,99.23,99.25,20096.0,99.2924,99.3024,99.2124,99.2324,20096.0
2024-10-30 12:10:00,99.26,99.26,99.05,99.06,18430.0,99.2424,99.2424,99.0325,99.0425,18430.0
2024-10-30 12:15:00,99.06,99.18,99.06,99.18,17573.0,99.0425,99.1624,99.0425,99.1624,17573.0
2024-10-30 12:20:00,99.18,99.2,99.14,99.19,22907.0,99.1624,99.1824,99.1225,99.1724,22907.0
2024-10-30 12:25:00,99.19,99.2,99.08,99.09,16834.0,99.1724,99.1824,99.0625,99.0725,16834.0
2024-10-30 12:30:00,99.09,99.12,99.02,99.09,26307.0,99.0725,99.1025,99.0025,99.0725,26307.0
2024-10-30 12:35:00,99.09,99.1,99.03,99.09,23289.0,99.0725,99.0825,99.0125,99.0725,23289.0
2024-10-30 12:40:00,99.09,99.13,99.06,99.06,23680.0,99.0725,99.1125,99.0425,99.0425,23680.0
2024-10-30 12:45:00,99.06,99.13,99.01,99.09,12777.0,99.0425,99.1125,98.9925,99.0725,12777.0
2024-10-30 12:50:00,99.08,99.08,98.98,99.0,28060.0,99.0625,99.0625,98.9625,98.9825,28060.0
2024-10-30 12:55:00,98.99,98.99,98.86,98.87,35727.0,98.9725,98.9725,98.8425,98.8525,35727.0
2024-10-30 13:00:00,98.84,98.87,98.8,98.84,20161.0,98.8225,98.8525,98.7825,98.8225,20161.0
2024-10-30 13:05:00,98.84,98.93,98.83,98.89,24777.0,98.8225,98.9125,98.8125,98.8725,24777.0
2024-10-30 13:10:00,98.89,99.03,98.88,98.98,18451.0,98.8725,99.0125,98.8625,98.9625,18451.0
2024-10-30 13:15:00,98.97,98.99,98.91,98.92,44202.0,98.9525,98.9725,98.8925,98.9025,44202.0
2024-10-30 13:20:00,98.93,98.97,98.84,98.85,43231.0,98.9125,98.9525,98.8225,98.8325,43231.0
2024-10-30 13:25:00,98.84,98.89,98.84,98.86,31622.0,98.8225,98.8725,98.8225,98.8425,31622.0
2024-10-30 13:30:00,98.86,98.86,98.69,98.69,37280.0,98.8425,98.8425,98.6725,98.6725,37280.0
2024-10-30 13:35:00,98.68,98.78,98.62,98.62,67218.0,98.6625,98.7625,98.6025,98.6025,67218.0
2024-10-30 13:40:00,98.61,98.73,98.58,98.65,41957.0,98.5925,98.7125,98.5626,98.6325,41957.0
2024-10-30 13:45:00,98.65,98.68,98.63,98.68,10182.0,98.6325,98.6625,98.6125,98.6625,10182.0
2024-10-30 13:50:00,98.69,98.73,98.63,98.71,12759.0,98.6725,98.7125,98.6125,98.6925,12759.0
2024-10-30 13:55:00,98.72,98.77,98.71,98.75,7927.0,98.7025,98.7525,98.6925,98.7325,7927.0
2024-10-30 14:00:00,98.75,98.83,98.74,98.83,17816.0,98.7325,98.8125,98.7225,98.8125,17816.0
2024-10-30 14:05:00,98.85,98.99,98.82,98.95,71750.0,98.8325,98.9725,98.8025,98.9325,71750.0
2024-10-30 14:10:00,98.95,99.07,98.94,99.01,40245.0,98.9325,99.0525,98.9225,98.9925,40245.0
2024-10-30 14:15:00,99.02,99.04,98.93,99.0,47779.0,99.0025,99.0225,98.9125,98.9825,47779.0
2024-10-30 14:20:00,99.0,99.06,98.97,99.05,31251.0,98.9825,99.0425,98.9525,99.0325,31251.0
2024-10-30 14:25:00,99.06,99.08,99.01,99.04,24898.0,99.0425,99.0625,98.9925,99.0225,24898.0
2024-10-30 14:30:00,99.03,99.11,99.02,99.06,32377.0,99.0125,99.0925,99.0025,99.0425,32377.0
2024-10-30 14:35:00,99.06,99.11,99.06,99.08,19561.0,99.0425,99.0925,99.0425,99.0625,19561.0
2024-10-30 14:40:00,99.08,99.12,99.01,99.03,39880.0,99.0625,99.1025,98.9925,99.0125,39880.0
2024-10-30 14:45:00,99.03,99.08,98.91,98.94,54321.0,99.0125,99.0625,98.8925,98.9225,54321.0
2024-10-30 14:50:00,98.94,98.96,98.93,98.94,18428.0,98.9225,98.9425,98.9125,98.9225,18428.0
2024-10-30 14:55:00,98.95,98.97,98.84,98.86,15356.0,98.9325,98.9525,98.8225,98.8425,15356.0
2024-10-30 15:00:00,98.85,98.85,98.68,98.7,34467.0,98.8325,98.8325,98.6625,98.6825,34467.0
2024-10-30 15:05:00,98.68,98.74,98.63,98.68,39521.0,98.6625,98.7225,98.6125,98.6625,39521.0
2024-10-30 15:10:00,98.67,98.76,98.64,98.76,39102.0,98.6525,98.7425,98.6225,98.7425,39102.0
2024-10-30 15:15:00,98.76,98.77,98.54,98.62,103410.0,98.7425,98.7525,98.5226,98.6025,103410.0
2024-10-30 15:20:00,98.64,98.64,98.52,98.56,27637.0,98.6225,98.6225,98.5026,98.5426,27637.0
2024-10-30 15:25:00,98.55,98.64,98.55,98.62,20916.0,98.5326,98.6225,98.5326,98.6025,20916.0
2024-10-30 15:30:00,98.62,98.64,98.5,98.51,48078.0,98.6025,98.6225,98.4826,98.4926,48078.0
2024-10-30 15:35:00,98.51,98.54,98.46,98.49,22705.0,98.4926,98.5226,98.4426,98.4726,22705.0
2024-10-30 15:40:00,98.49,98.55,98.46,98.46,35043.0,98.4726,98.5326,98.4426,98.4426,35043.0
2024-10-30 15:45:00,98.47,98.51,98.43,98.48,33899.0,98.4526,98.4926,98.4126,98.4626,33899.0
2024-10-30 15:50:00,98.49,98.53,98.41,98.47,148458.0,98.4726,98.5126,98.3926,98.4526,148458.0
2024-10-30 15:55:00,98.46,98.47,98.33,98.41,164623.0,98.4426,98.4526,98.3126,98.3926,164623.0
2024-10-31 09:30:00,97.83,98.11,97.42,97.62,218129.0,97.8127,98.0926,97.4028,97.6027,218129.0
2024-10-31 09:35:00,97.65,98.05,97.52,97.99,106291.0,97.6327,98.0326,97.5027,97.9727,106291.0
2024-10-31 09:40:00,97.99,98.12,97.87,98.03,74491.0,97.9727,98.1026,97.8527,98.0126,74491.0
2024-10-31 09:45:00,97.98,98.01,97.48,97.48,105101.0,97.9627,97.9927,97.4627,97.4627,105101.0
2024-10-31 09:50:00,97.47,97.69,97.43,97.52,89852.0,97.4527,97.6727,97.4128,97.5027,89852.0
2024-10-31 09:55:00,97.51,97.62,97.41,97.59,96073.0,97.4927,97.6027,97.3928,97.5727,96073.0
2024-10-31 10:00:00,97.53,97.56,97.43,97.48,62494.0,97.5127,97.5427,97.4128,97.4627,62494.0
2024-10-31 10:05:00,97.47,97.58,97.35,97.52,83950.0,97.4527,97.5627,97.3328,97.5027,83950.0
2024-10-31 10:10:00,97.52,97.67,97.46,97.47,126957.0,97.5027,97.6527,97.4427,97.4527,126957.0
2024-10-31 10:15:00,97.48,97.82,97.47,97.79,84610.0,97.4627,97.8027,97.4527,97.7727,84610.0
2024-10-31 10:20:00,97.78,97.94,97.76,97.87,69523.0,97.7627,97.9227,97.7427,97.8527,69523.0
2024-10-31 10:25:00,97.89,97.91,97.7,97.7,97854.0,97.8727,97.8927,97.6827,97.6827,97854.0
2024-10-31 10:30:00,97.69,97.76,97.5,97.56,104536.0,97.6727,97.7427,97.4827,97.5427,104536.0
2024-10-31 10:35:00,97.58,97.59,97.4,97.43,89459.0,97.5627,97.5727,97.3828,97.4128,89459.0
2024-10-31 10:40:00,97.42,97.42,97.16,97.17,133773.0,97.4028,97.4028,97.1428,97.1528,133773.0
2024-10-31 10:45:00,97.16,97.24,97.08,97.14,201250.0,97.1428,97.2228,97.0628,97.1228,201250.0
2024-10-31 10:50:00,97.14,97.18,97.09,97.15,66641.0,97.1228,97.1628,97.0728,97.1328,66641.0
2024-10-31 10:55:00,97.14,97.19,97.02,97.06,81617.0,97.1228,97.1728,97.0028,97.0428,81617.0
2024-10-31 11:00:00,97.06,97.07,96.86,96.9,133791.0,97.0428,97.0528,96.8429,96.8828,133791.0
2024-10-31 11:05:00,96.91,97.03,96.88,97.0,210523.0,96.8928,97.0128,96.8629,96.9828,210523.0
2024-10-31 11:10:00,97.01,97.04,96.84,96.9,137506.0,96.9928,97.0228,96.8229,96.8828,137506.0
2024-10-31 11:15:00,96.89,97.13,96.88,97.11,97746.0,96.8729,97.1128,96.8629,97.0928,97746.0
2024-10-31 11:20:00,97.1,97.33,97.08,97.23,82743.0,97.0828,97.3128,97.0628,97.2128,82743.0
2024-10-31 11:25:00,97.22,97.22,97.11,97.17,50819.0,97.2028,97.2028,97.0928,97.1528,50819.0
2024-10-31 11:30:00,97.17,97.27,97.08,97.24,76732.0,97.1528,97.2528,97.0628,97.2228,76732.0
2024-10-31 11:35:00,97.23,97.41,97.21,97.36,91009.0,97.2128,97.3928,97.1928,97.3428,91009.0
2024-10-31 11:40:00,97.37,97.45,97.34,97.45,20211.0,97.3528,97.4328,97.3228,97.4328,20211.0
2024-10-31 11:45:00,97.45,97.48,97.38,97.4,21914.0,97.4328,97.4627,97.3628,97.3828,21914.0
2024-10-31 11:50:00,97.4,97.45,97.29,97.29,64074.0,97.3828,97.4328,97.2728,97.2728,64074.0
2024-10-31 11:55:00,97.29,97.38,97.27,97.38,14978.0,97.2728,97.3628,97.2528,97.3628,14978.0
2024-10-31 12:00:00,97.4,97.48,97.34,97.42,25645.0,97.3828,97.4627,97.3228,97.4028,25645.0
2024-10-31 12:05:00,97.41,97.42,97.28,97.31,44475.0,97.3928,97.4028,97.2628,97.2928,44475.0
2024-10-31 12:10:00,97.3,97.4,97.26,97.33,55866.0,97.2828,97.3828,97.2428,97.3128,55866.0
2024-10-31 12:15:00,97.34,97.46,97.3,97.45,49580.0,97.3228,97.4427,97.2828,97.4328,49580.0
2024-10-31 12:20:00,97.45,97.56,97.44,97.46,66647.0,97.4328,97.5427,97.4228,97.4427,66647.0
2024-10-31 12:25:00,97.46,97.54,97.39,97.52,53174.0,97.4427,97.5227,97.3728,97.5027,53174.0
2024-10-31 12:30:00,97.52,97.6,97.49,97.49,47977.0,97.5027,97.5827,97.4727,97.4727,47977.0
2024-10-31 12:35:00,97.48,97.51,97.4,97.43,20625.0,97.4627,97.4927,97.3828,97.4128,20625.0
2024-10-31 12:40:00,97.42,97.45,97.37,97.41,30112.0,97.4028,97.4328,97.3528,97.3928,30112.0
2024-10-31 12:45:00,97.41,97.42,97.21,97.22,41142.0,97.3928,97.4028,97.1928,97.2028,41142.0
2024-10-31 12:50:00,97.23,97.26,97.17,97.25,26116.0,97.2128,97.2428,97.1528,97.2328,26116.0
2024-10-31 12:55:00,97.26,97.27,97.14,97.2,32114.0,97.2428,97.2528,97.1228,97.1828,32114.0
2024-10-31 13:00:00,97.2,97.37,97.2,97.3,31951.0,97.1828,97.3528,97.1828,97.2828,31951.0
2024-10-31 13:05:00,97.29,97.37,97.2,97.35,31811.0,97.2728,97.3528,97.1828,97.3328,31811.0
2024-10-31 13:10:00,97.34,97.38,97.15,97.24,251295.0,97.3228,97.3628,97.1328,97.2228,251295.0
2024-10-31 13:15:00,97.23,97.41,97.23,97.39,88693.0,97.2128,97.3928,97.2128,97.3728,88693.0
2024-10-31 13:20:00,97.4,97.49,97.38,97.39,79903.0,97.3828,97.4727,97.3628,97.3728,79903.0
2024-10-31 13:25:00,97.4,97.42,97.23,97.24,34280.0,97.3828,97.4028,97.2128,97.2228,34280.0
2024-10-31 13:30:00,97.25,97.27,97.13,97.22,142151.0,97.2328,97.2528,97.1128,97.2028,142151.0
2024-10-31 13:35:00,97.21,97.24,97.1,97.1,27886.0,97.1928,97.2228,97.0828,97.0828,27886.0
2024-10-31 13:40:00,97.09,97.14,97.07,97.12,36861.0,97.0728,97.1228,97.0528,97.1028,36861.0
2024-10-31 13:45:00,97.12,97.15,97.05,97.12,47516.0,97.1028,97.1328,97.0328,97.1028,47516.0
2024-10-31 13:50:00,97.11,97.23,97.09,97.16,35570.0,97.0928,97.2128,97.0728,97.1428,35570.0
2024-10-31 13:55:00,97.16,97.39,97.14,97.38,33336.0,97.1428,97.3728,97.1228,97.3628,33336.0
2024-10-31 14:00:00,97.38,97.41,97.33,97.39,31174.0,97.3628,97.3928,97.3128,97.3728,31174.0
2024-10-31 14:05:00,97.39,97.57,97.39,97.57,65712.0,97.3728,97.5527,97.3728,97.5527,65712.0
2024-10-31 14:10:00,97.56,97.63,97.38,97.47,374119.0,97.5427,97.6127,97.3628,97.4527,374119.0
2024-10-31 14:15:00,97.46,97.46,97.29,97.34,83898.0,97.4427,97.4427,97.2728,97.3228,83898.0
2024-10-31 14:20:00,97.34,97.39,97.23,97.3,42556.0,97.3228,97.3728,97.2128,97.2828,42556.0
2024-10-31 14:25:00,97.31,97.32,97.22,97.28,56824.0,97.2928,97.3028,97.2028,97.2628,56824.0
2024-10-31 14:30:00,97.27,97.36,97.26,97.31,90737.0,97.2528,97.3428,97.2428,97.2928,90737.0
2024-10-31 14:35:00,97.31,97.36,97.22,97.28,23589.0,97.2928,97.3428,97.2028,97.2628,23589.0
2024-10-31 14:40:00,97.29,97.32,97.22,97.29,32254.0,97.2728,97.3028,97.2028,97.2728,32254.0
2024-10-31 14:45:00,97.28,97.35,97.25,97.26,46542.0,97.2628,97.3328,97.2328,97.2428,46542.0
2024-10-31 14:50:00,97.26,97.46,97.26,97.46,28826.0,97.2428,97.4427,97.2428,97.4427,28826.0
2024-10-31 14:55:00,97.45,97.47,97.4,97.43,20303.0,97.4328,97.4527,97.3828,97.4128,20303.0
2024-10-31 15:00:00,97.43,97.44,97.34,97.36,23372.0,97.4128,97.4228,97.3228,97.3428,23372.0
2024-10-31 15:05:00,97.36,97.55,97.35,97.53,52778.0,97.3428,97.5327,97.3328,97.5127,52778.0
2024-10-31 15:10:00,97.52,97.64,97.46,97.64,43721.0,97.5027,97.6227,97.4427,97.6227,43721.0
2024-10-31 15:15:00,97.64,97.65,97.56,97.58,59441.0,97.6227,97.6327,97.5427,97.5627,59441.0
2024-10-31 15:20:00,97.58,97.61,97.42,97.44,82485.0,97.5627,97.5927,97.4028,97.4228,82485.0
2024-10-31 15:25:00,97.43,97.44,97.31,97.4,78888.0,97.4128,97.4228,97.2928,97.3828,78888.0
2024-10-31 15:30:00,97.4,97.4,97.28,97.31,66536.0,97.3828,97.3828,97.2628,97.2928,66536.0
2024-10-31 15:35:00,97.3,97.41,97.29,97.39,47001.0,97.2828,97.3928,97.2728,97.3728,47001.0
2024-10-31 15:40:00,97.38,97.51,97.33,97.48,64981.0,97.3628,97.4927,97.3128,97.4627,64981.0
2024-10-31 15:45:00,97.48,97.54,97.39,97.53,92675.0,97.4627,97.5227,97.3728,97.5127,92675.0
2024-10-31 15:50:00,97.54,97.54,97.24,97.26,234340.0,97.5227,97.5227,97.2228,97.2428,234340.0
2024-10-31 15:55:00,97.26,97.26,97.0,97.01,420695.0,97.2428,97.2428,96.9828,96.9928,420695.0
2024-11-01 09:30:00,97.59,98.09,97.35,98.01,247363.0,97.5727,98.0726,97.3328,97.9927,247363.0
2024-11-01 09:35:00,98.03,98.39,97.98,98.37,146533.0,98.0126,98.3726,97.9627,98.3526,146533.0
2024-11-01 09:40:00,98.39,98.54,98.38,98.45,204211.0,98.3726,98.5226,98.3626,98.4326,204211.0
2024-11-01 09:45:00,98.45,98.74,98.34,98.7,201453.0,98.4326,98.7225,98.3226,98.6825,201453.0
2024-11-01 09:50:00,98.7,98.73,98.57,98.61,64650.0,98.6825,98.7125,98.5526,98.5925,64650.0
2024-11-01 09:55:00,98.61,98.87,98.58,98.85,106551.0,98.5925,98.8525,98.5626,98.8325,106551.0
2024-11-01 10:00:00,98.87,98.92,98.46,98.56,162310.0,98.8525,98.9025,98.4426,98.5426,162310.0
2024-11-01 10:05:00,98.57,98.76,98.54,98.65,91837.0,98.5526,98.7425,98.5226,98.6325,91837.0
2024-11-01 10:10:00,98.65,98.82,98.63,98.77,65848.0,98.6325,98.8025,98.6125,98.7525,65848.0
2024-11-01 10:15:00,98.75,99.02,98.7,98.99,91857.0,98.7325,99.0025,98.6825,98.9725,91857.0
2024-11-01 10:20:00,98.99,99.13,98.96,99.11,104667.0,98.9725,99.1125,98.9425,99.0925,104667.0
2024-11-01 10:25:00,99.11,99.11,98.92,99.05,84200.0,99.0925,99.0925,98.9025,99.0325,84200.0
2024-11-01 10:30:00,99.03,99.09,98.83,98.88,43259.0,99.0125,99.0725,98.8125,98.8625,43259.0
2024-11-01 10:35:00,98.89,98.9,98.62,98.65,52726.0,98.8725,98.8825,98.6025,98.6325,52726.0
2024-11-01 10:40:00,98.64,98.64,98.38,98.48,37066.0,98.6225,98.6225,98.3626,98.4626,37066.0
2024-11-01 10:45:00,98.49,98.64,98.36,98.64,57321.0,98.4726,98.6225,98.3426,98.6225,57321.0
2024-11-01 10:50:00,98.64,98.64,98.37,98.42,73327.0,98.6225,98.6225,98.3526,98.4026,73327.0
2024-11-01 10:55:00,98.43,98.59,98.4,98.55,52426.0,98.4126,98.5725,98.3826,98.5326,52426.0
2024-11-01 11:00:00,98.56,98.6,98.47,98.55,63203.0,98.5426,98.5825,98.4526,98.5326,63203.0
2024-11-01 11:05:00,98.54,98.54,98.31,98.33,59697.0,98.5226,98.5226,98.2926,98.3126,59697.0
2024-11-01 11:10:00,98.33,98.58,98.29,98.54,58402.0,98.3126,98.5626,98.2726,98.5226,58402.0
2024-11-01 11:15:00,98.53,98.54,98.45,98.5,14502.0,98.5126,98.5226,98.4326,98.4826,14502.0
2024-11-01 11:20:00,98.51,98.62,98.46,98.53,51703.0,98.4926,98.6025,98.4426,98.5126,51703.0
2024-11-01 11:25:00,98.53,98.63,98.51,98.6,32645.0,98.5126,98.6125,98.4926,98.5825,32645.0
2024-11-01 11:30:00,98.59,98.63,98.5,98.62,27009.0,98.5725,98.6125,98.4826,98.6025,27009.0
2024-11-01 11:35:00,98.62,98.64,98.47,98.59,60417.0,98.6025,98.6225,98.4526,98.5725,60417.0
2024-11-01 11:40:00,98.58,98.69,98.57,98.68,37900.0,98.5626,98.6725,98.5526,98.6625,37900.0
2024-11-01 11:45:00,98.69,98.71,98.61,98.64,33485.0,98.6725,98.6925,98.5925,98.6225,33485.0
2024-11-01 11:50:00,98.63,98.7,98.58,98.68,50608.0,98.6125,98.6825,98.5626,98.6625,50608.0
2024-11-01 11:55:00,98.68,98.69,98.59,98.61,21113.0,98.6625,98.6725,98.5725,98.5925,21113.0
2024-11-01 12:00:00,98.62,98.81,98.62,98.71,24096.0,98.6025,98.7925,98.6025,98.6925,24096.0
2024-11-01 12:05:00,98.71,98.85,98.71,98.83,77451.0,98.6925,98.8325,98.6925,98.8125,77451.0
2024-11-01 12:10:00,98.84,98.93,98.82,98.88,41786.0,98.8225,98.9125,98.8025,98.8625,41786.0
2024-11-01 12:15:00,98.88,98.88,98.77,98.82,23124.0,98.8625,98.8625,98.7525,98.8025,23124.0
2024-11-01 12:20:00,98.83,98.83,98.71,98.74,38046.0,98.8125,98.8125,98.6925,98.7225,38046.0
2024-11-01 12:25:00,98.73,98.75,98.62,98.65,36752.0,98.7125,98.7325,98.6025,98.6325,36752.0
2024-11-01 12:30:00,98.66,98.79,98.6,98.79,21267.0,98.6425,98.7725,98.5825,98.7725,21267.0
2024-11-01 12:35:00,98.8,98.83,98.76,98.81,47225.0,98.7825,98.8125,98.7425,98.7925,47225.0
2024-11-01 12:40:00,98.81,98.82,98.58,98.63,45173.0,98.7925,98.8025,98.5626,98.6125,45173.0
2024-11-01 12:45:00,98.62,98.64,98.52,98.54,32304.0,98.6025,98.6225,98.5026,98.5226,32304.0
2024-11-01 12:50:00,98.54,98.64,98.52,98.62,35314.0,98.5226,98.6225,98.5026,98.6025,35314.0
2024-11-01 12:55:00,98.63,98.69,98.57,98.58,43261.0,98.6125,98.6725,98.5526,98.5626,43261.0
2024-11-01 13:00:00,98.59,98.64,98.54,98.62,35587.0,98.5725,98.6225,98.5226,98.6025,35587.0
2024-11-01 13:05:00,98.62,98.62,98.48,98.58,28017.0,98.6025,98.6025,98.4626,98.5626,28017.0
2024-11-01 13:10:00,98.59,98.69,98.56,98.66,32674.0,98.5725,98.6725,98.5426,98.6425,32674.0
2024-11-01 13:15:00,98.65,98.75,98.65,98.75,26423.0,98.6325,98.7325,98.6325,98.7325,26423.0
2024-11-01 13:20:00,98.77,98.81,98.75,98.78,36398.0,98.7525,98.7925,98.7325,98.7625,36398.0
2024-11-01 13:25:00,98.76,98.87,98.76,98.81,46886.0,98.7425,98.8525,98.7425,98.7925,46886.0
2024-11-01 13:30:00,98.81,98.81,98.64,98.65,45514.0,98.7925,98.7925,98.6225,98.6325,45514.0
2024-11-01 13:35:00,98.67,98.73,98.58,98.63,33488.0,98.6525,98.7125,98.5626,98.6125,33488.0
2024-11-01 13:40:00,98.62,98.64,98.53,98.55,37898.0,98.6025,98.6225,98.5126,98.5326,37898.0
2024-11-01 13:45:00,98.55,98.66,98.52,98.63,25551.0,98.5326,98.6425,98.5026,98.6125,25551.0
2024-11-01 13:50:00,98.62,98.72,98.62,98.72,30205.0,98.6025,98.7025,98.6025,98.7025,30205.0
2024-11-01 13:55:00,98.72,98.72,98.62,98.62,26318.0,98.7025,98.7025,98.6025,98.6025,26318.0
2024-11-01 14:00:00,98.61,98.62,98.55,98.59,22773.0,98.5925,98.6025,98.5326,98.5725,22773.0
2024-11-01 14:05:00,98.59,98.61,98.45,98.49,26069.0,98.5725,98.5925,98.4326,98.4726,26069.0
2024-11-01 14:10:00,98.49,98.5,98.42,98.5,20020.0,98.4726,98.4826,98.4026,98.4826,20020.0
2024-11-01 14:15:00,98.5,98.54,98.45,98.53,43887.0,98.4826,98.5226,98.4326,98.5126,43887.0
2024-11-01 14:20:00,98.53,98.7,98.51,98.69,20145.0,98.5126,98.6825,98.4926,98.6725,20145.0
2024-11-01 14:25:00,98.69,98.75,98.63,98.75,30146.0,98.6725,98.7325,98.6125,98.7325,30146.0
2024-11-01 14:30:00,98.75,98.88,98.74,98.84,59064.0,98.7325,98.8625,98.7225,98.8225,59064.0
2024-11-01 14:35:00,98.84,98.94,98.83,98.93,30364.0,98.8225,98.9225,98.8125,98.9125,30364.0
2024-11-01 14:40:00,98.94,98.99,98.88,98.95,75773.0,98.9225,98.9725,98.8625,98.9325,75773.0
2024-11-01 14:45:00,98.95,99.05,98.92,99.04,68922.0,98.9325,99.0325,98.9025,99.0225,68922.0
2024-11-01 14:50:00,99.04,99.09,99.01,99.08,62027.0,99.0225,99.0725,98.9925,99.0625,62027.0
2024-11-01 14:55:00,99.09,99.11,99.04,99.08,77838.0,99.0725,99.0925,99.0225,99.0625,77838.0
2024-11-01 15:00:00,99.07,99.07,98.86,98.95,63573.0,99.0525,99.0525,98.8425,98.9325,63573.0
2024-11-01 15:05:00,98.96,99.08,98.95,99.04,62076.0,98.9425,99.0625,98.9325,99.0225,62076.0
2024-11-01 15:10:00,99.05,99.06,99.01,99.04,57200.0,99.0325,99.0425,98.9925,99.0225,57200.0
2024-11-01 15:15:00,99.04,99.09,99.01,99.01,30367.0,99.0225,99.0725,98.9925,98.9925,30367.0
2024-11-01 15:20:00,99.02,99.03,98.96,98.98,29842.0,99.0025,99.0125,98.9425,98.9625,29842.0
2024-11-01 15:25:00,98.99,99.05,98.92,98.98,57463.0,98.9725,99.0325,98.9025,98.9625,57463.0
2024-11-01 15:30:00,98.97,98.99,98.9,98.98,57014.0,98.9525,98.9725,98.8825,98.9625,57014.0
2024-11-01 15:35:00,98.98,98.99,98.92,98.98,78437.0,98.9625,98.9725,98.9025,98.9625,78437.0
2024-11-01 15:40:00,98.98,99.08,98.97,99.05,73320.0,98.9625,99.0625,98.9525,99.0325,73320.0
2024-11-01 15:45:00,99.04,99.11,99.02,99.08,129216.0,99.0225,99.0925,99.0025,99.0625,129216.0
2024-11-01 15:50:00,99.07,99.15,98.86,99.15,248920.0,99.0525,99.1325,98.8425,99.1325,248920.0
2024-11-01 15:55:00,99.14,99.3,99.08,99.27,450083.0,99.1225,99.2824,99.0625,99.2524,450083.0
2024-11-04 09:30:00,98.84,98.87,97.9,97.96,311675.0,98.8225,98.8525,97.8827,97.9427,311675.0
2024-11-04 09:35:00,97.93,98.3,97.89,98.1,266742.0,97.9127,98.2826,97.8727,98.0826,266742.0
2024-11-04 09:40:00,98.1,98.27,97.9,98.07,186825.0,98.0826,98.2526,97.8827,98.0526,186825.0
2024-11-04 09:45:00,98.07,98.59,98.05,98.49,129700.0,98.0526,98.5725,98.0326,98.4726,129700.0
2024-11-04 09:50:00,98.49,98.5,98.17,98.32,96734.0,98.4726,98.4826,98.1526,98.3026,96734.0
2024-11-04 09:55:00,98.32,98.46,98.18,98.4,73161.0,98.3026,98.4426,98.1626,98.3826,73161.0
2024-11-04 10:00:00,98.41,98.65,98.29,98.54,88559.0,98.3926,98.6325,98.2726,98.5226,88559.0
2024-11-04 10:05:00,98.55,98.85,98.47,98.75,91311.0,98.5326,98.8325,98.4526,98.7325,91311.0
2024-11-04 10:10:00,98.75,98.93,98.68,98.86,68822.0,98.7325,98.9125,98.6625,98.8425,68822.0
2024-11-04 10:15:00,98.86,99.03,98.79,99.03,77930.0,98.8425,99.0125,98.7725,99.0125,77930.0
2024-11-04 10:20:00,99.05,99.37,99.03,99.37,90997.0,99.0325,99.3524,99.0125,99.3524,90997.0
2024-11-04 10:25:00,99.38,99.39,99.12,99.15,169500.0,99.3624,99.3724,99.1025,99.1325,169500.0
2024-11-04 10:30:00,99.15,99.23,98.99,99.22,119458.0,99.1325,99.2124,98.9725,99.2024,119458.0
2024-11-04 10:35:00,99.22,99.29,99.08,99.09,47012.0,99.2024,99.2724,99.0625,99.0725,47012.0
2024-11-04 10:40:00,99.11,99.46,99.1,99.46,104509.0,99.0925,99.4424,99.0825,99.4424,104509.0
2024-11-04 10:45:00,99.46,99.58,99.29,99.55,126707.0,99.4424,99.5624,99.2724,99.5324,126707.0
2024-11-04 10:50:00,99.54,99.64,99.51,99.52,48937.0,99.5224,99.6224,99.4924,99.5024,48937.0
2024-11-04 10:55:00,99.52,99.59,99.47,99.54,66290.0,99.5024,99.5724,99.4524,99.5224,66290.0
2024-11-04 11:00:00,99.55,99.62,99.48,99.5,49465.0,99.5324,99.6024,99.4624,99.4824,49465.0
2024-11-04 11:05:00,99.48,99.62,99.44,99.61,68793.0,99.4624,99.6024,99.4224,99.5924,68793.0
2024-11-04 11:10:00,99.62,99.75,99.59,99.69,62611.0,99.6024,99.7323,99.5724,99.6724,62611.0
2024-11-04 11:15:00,99.69,99.76,99.53,99.54,85626.0,99.6724,99.7423,99.5124,99.5224,85626.0
2024-11-04 11:20:00,99.54,99.6,99.48,99.58,53466.0,99.5224,99.5824,99.4624,99.5624,53466.0
2024-11-04 11:25:00,99.59,99.6,99.46,99.54,43120.0,99.5724,99.5824,99.4424,99.5224,43120.0
2024-11-04 11:30:00,99.52,99.58,99.45,99.49,51943.0,99.5024,99.5624,99.4324,99.4724,51943.0
2024-11-04 11:35:00,99.49,99.54,99.34,99.34,65351.0,99.4724,99.5224,99.3224,99.3224,65351.0
2024-11-04 11:40:00,99.34,99.38,99.16,99.18,51662.0,99.3224,99.3624,99.1424,99.1624,51662.0
2024-11-04 11:45:00,99.17,99.25,99.15,99.18,38397.0,99.1524,99.2324,99.1325,99.1624,38397.0
2024-11-04 11:50:00,99.17,99.18,99.02,99.02,21563.0,99.1524,99.1624,99.0025,99.0025,21563.0
2024-11-04 11:55:00,99.0,99.05,98.98,99.03,22403.0,98.9825,99.0325,98.9625,99.0125,22403.0
2024-11-04 12:00:00,99.03,99.05,98.99,99.04,16846.0,99.0125,99.0325,98.9725,99.0225,16846.0
2024-11-04 12:05:00,99.04,99.09,98.94,98.96,21505.0,99.0225,99.0725,98.9225,98.9425,21505.0
2024-11-04 12:10:00,98.97,99.24,98.95,99.22,36560.0,98.9525,99.2224,98.9325,99.2024,36560.0
2024-11-04 12:15:00,99.23,99.27,99.16,99.25,91152.0,99.2124,99.2524,99.1424,99.2324,91152.0
2024-11-04 12:20:00,99.24,99.5,99.24,99.49,37014.0,99.2224,99.4824,99.2224,99.4724,37014.0
2024-11-04 12:25:00,99.48,99.62,99.46,99.62,36554.0,99.4624,99.6024,99.4424,99.6024,36554.0
2024-11-04 12:30:00,99.63,99.68,99.59,99.68,31933.0,99.6124,99.6624,99.5724,99.6624,31933.0
2024-11-04 12:35:00,99.69,99.84,99.68,99.83,23049.0,99.6724,99.8223,99.6624,99.8123,23049.0
2024-11-04 12:40:00,99.82,99.91,99.78,99.91,52642.0,99.8023,99.8923,99.7623,99.8923,52642.0
2024-11-04 12:45:00,99.92,100.03,99.88,100.03,43074.0,99.9023,100.0123,99.8623,100.0123,43074.0
2024-11-04 12:50:00,100.04,100.06,99.97,100.06,44436.0,100.0223,100.0423,99.9523,100.0423,44436.0
2024-11-04 12:55:00,100.06,100.07,99.89,99.94,53773.0,100.0423,100.0523,99.8723,99.9223,53773.0
2024-11-04 13:00:00,99.92,99.95,99.74,99.75,31833.0,99.9023,99.9323,99.7223,99.7323,31833.0
2024-11-04 13:05:00,99.75,99.82,99.63,99.73,29848.0,99.7323,99.8023,99.6124,99.7123,29848.0
2024-11-04 13:10:00,99.73,99.88,99.71,99.83,46653.0,99.7123,99.8623,99.6924,99.8123,46653.0
2024-11-04 13:15:00,99.83,99.87,99.79,99.82,37199.0,99.8123,99.8523,99.7723,99.8023,37199.0
2024-11-04 13:20:00,99.82,99.87,99.75,99.79,40033.0,99.8023,99.8523,99.7323,99.7723,40033.0
2024-11-04 13:25:00,99.78,99.86,99.69,99.76,36329.0,99.7623,99.8423,99.6724,99.7423,36329.0
2024-11-04 13:30:00,99.75,99.84,99.67,99.82,23354.0,99.7323,99.8223,99.6524,99.8023,23354.0
2024-11-04 13:35:00,99.82,99.82,99.73,99.76,21071.0,99.8023,99.8023,99.7123,99.7423,21071.0
2024-11-04 13:40:00,99.76,99.85,99.75,99.81,32697.0,99.7423,99.8323,99.7323,99.7923,32697.0
2024-11-04 13:45:00,99.8,99.85,99.75,99.79,24736.0,99.7823,99.8323,99.7323,99.7723,24736.0
2024-11-04 13:50:00,99.79,99.88,99.75,99.77,30581.0,99.7723,99.8623,99.7323,99.7523,30581.0
2024-11-04 13:55:00,99.75,99.75,99.57,99.6,86690.0,99.7323,99.7323,99.5524,99.5824,86690.0
2024-11-04 14:00:00,99.6,99.62,99.53,99.56,28345.0,99.5824,99.6024,99.5124,99.5424,28345.0
2024-11-04 14:05:00,99.55,99.64,99.53,99.56,31522.0,99.5324,99.6224,99.5124,99.5424,31522.0
2024-11-04 14:10:00,99.55,99.62,99.55,99.6,21270.0,99.5324,99.6024,99.5324,99.5824,21270.0
2024-11-04 14:15:00,99.6,99.68,99.54,99.63,30856.0,99.5824,99.6624,99.5224,99.6124,30856.0
2024-11-04 14:20:00,99.63,99.71,99.62,99.67,23879.0,99.6124,99.6924,99.6024,99.6524,23879.0
2024-11-04 14:25:00,99.67,99.71,99.52,99.54,33311.0,99.6524,99.6924,99.5024,99.5224,33311.0
2024-11-04 14:30:00,99.53,99.64,99.47,99.62,26360.0,99.5124,99.6224,99.4524,99.6024,26360.0
2024-11-04 14:35:00,99.62,99.65,99.48,99.5,30865.0,99.6024,99.6324,99.4624,99.4824,30865.0
2024-11-04 14:40:00,99.5,99.51,99.32,99.36,22258.0,99.4824,99.4924,99.3024,99.3424,22258.0
2024-11-04 14:45:00,99.36,99.41,99.27,99.3,45254.0,99.3424,99.3924,99.2524,99.2824,45254.0
2024-11-04 14:50:00,99.3,99.43,99.29,99.42,37447.0,99.2824,99.4124,99.2724,99.4024,37447.0
2024-11-04 14:55:00,99.43,99.49,99.41,99.47,45262.0,99.4124,99.4724,99.3924,99.4524,45262.0
2024-11-04 15:00:00,99.47,99.63,99.46,99.59,22335.0,99.4524,99.6124,99.4424,99.5724,22335.0
2024-11-04 15:05:00,99.6,99.69,99.59,99.68,31127.0,99.5824,99.6724,99.5724,99.6624,31127.0
2024-11-04 15:10:00,99.67,99.67,99.57,99.61,36688.0,99.6524,99.6524,99.5524,99.5924,36688.0
2024-11-04 15:15:00,99.61,99.63,99.5,99.61,34529.0,99.5924,99.6124,99.4824,99.5924,34529.0
2024-11-04 15:20:00,99.62,99.75,99.59,99.74,40675.0,99.6024,99.7323,99.5724,99.7223,40675.0
2024-11-04 15:25:00,99.75,99.82,99.67,99.7,42006.0,99.7323,99.8023,99.6524,99.6824,42006.0
2024-11-04 15:30:00,99.69,99.7,99.49,99.5,29593.0,99.6724,99.6824,99.4724,99.4824,29593.0
2024-11-04 15:35:00,99.48,99.49,99.33,99.36,43776.0,99.4624,99.4724,99.3124,99.3424,43776.0
2024-11-04 15:40:00,99.36,99.59,99.35,99.5,85553.0,99.3424,99.5724,99.3324,99.4824,85553.0
2024-11-04 15:45:00,99.5,99.54,99.46,99.48,45531.0,99.4824,99.5224,99.4424,99.4624,45531.0
2024-11-04 15:50:00,99.49,99.52,99.32,99.33,161612.0,99.4724,99.5024,99.3024,99.3124,161612.0
2024-11-04 15:55:00,99.32,99.32,99.15,99.21,252980.0,99.3024,99.3024,99.1325,99.1924,252980.0
2024-11-05 09:30:00,98.54,98.92,98.31,98.48,171392.0,98.5226,98.9025,98.2926,98.4626,171392.0
2024-11-05 09:35:00,98.49,98.62,98.2,98.59,191028.0,98.4726,98.6025,98.1826,98.5725,191028.0
2024-11-05 09:40:00,98.59,98.75,98.5,98.64,126358.0,98.5725,98.7325,98.4826,98.6225,126358.0
2024-11-05 09:45:00,98.59,98.68,98.28,98.54,46798.0,98.5725,98.6625,98.2626,98.5226,46798.0
2024-11-05 09:50:00,98.51,98.76,98.51,98.65,47508.0,98.4926,98.7425,98.4926,98.6325,47508.0
2024-11-05 09:55:00,98.61,98.69,98.5,98.56,159087.0,98.5925,98.6725,98.4826,98.5426,159087.0
2024-11-05 10:00:00,98.57,98.85,98.41,98.8,111895.0,98.5526,98.8325,98.3926,98.7825,111895.0
2024-11-05 10:05:00,98.77,98.83,98.61,98.68,59842.0,98.7525,98.8125,98.5925,98.6625,59842.0
2024-11-05 10:10:00,98.7,98.73,98.52,98.58,23421.0,98.6825,98.7125,98.5026,98.5626,23421.0
2024-11-05 10:15:00,98.6,98.6,98.4,98.45,33534.0,98.5825,98.5825,98.3826,98.4326,33534.0
2024-11-05 10:20:00,98.45,98.53,98.39,98.51,63862.0,98.4326,98.5126,98.3726,98.4926,63862.0
2024-11-05 10:25:00,98.52,98.54,98.26,98.32,36411.0,98.5026,98.5226,98.2426,98.3026,36411.0
2024-11-05 10:30:00,98.33,98.39,98.21,98.28,74981.0,98.3126,98.3726,98.1926,98.2626,74981.0
2024-11-05 10:35:00,98.27,98.48,98.24,98.46,124727.0,98.2526,98.4626,98.2226,98.4426,124727.0
2024-11-05 10:40:00,98.48,98.82,98.41,98.82,117422.0,98.4626,98.8025,98.3926,98.8025,117422.0
2024-11-05 10:45:00,98.84,98.96,98.78,98.94,51024.0,98.8225,98.9425,98.7625,98.9225,51024.0
2024-11-05 10:50:00,98.93,98.99,98.87,98.95,37691.0,98.9125,98.9725,98.8525,98.9325,37691.0
2024-11-05 10:55:00,98.96,99.03,98.88,98.94,24214.0,98.9425,99.0125,98.8625,98.9225,24214.0
2024-11-05 11:00:00,98.95,99.1,98.87,99.08,80865.0,98.9325,99.0825,98.8525,99.0625,80865.0
2024-11-05 11:05:00,99.1,99.27,99.08,99.11,109176.0,99.0825,99.2524,99.0625,99.0925,109176.0
2024-11-05 11:10:00,99.1,99.18,99.02,99.14,43419.0,99.0825,99.1624,99.0025,99.1225,43419.0
2024-11-05 11:15:00,99.15,99.27,99.12,99.27,84548.0,99.1325,99.2524,99.1025,99.2524,84548.0
2024-11-05 11:20:00,99.29,99.38,99.27,99.36,71057.0,99.2724,99.3624,99.2524,99.3424,71057.0
2024-11-05 11:25:00,99.37,99.46,99.34,99.46,64304.0,99.3524,99.4424,99.3224,99.4424,64304.0
2024-11-05 11:30:00,99.47,99.61,99.46,99.6,62854.0,99.4524,99.5924,99.4424,99.5824,62854.0
2024-11-05 11:35:00,99.59,99.67,99.52,99.66,46669.0,99.5724,99.6524,99.5024,99.6424,46669.0
2024-11-05 11:40:00,99.67,99.69,99.53,99.62,37391.0,99.6524,99.6724,99.5124,99.6024,37391.0
2024-11-05 11:45:00,99.61,99.61,99.53,99.61,73657.0,99.5924,99.5924,99.5124,99.5924,73657.0
2024-11-05 11:50:00,99.6,99.7,99.57,99.67,27538.0,99.5824,99.6824,99.5524,99.6524,27538.0
2024-11-05 11:55:00,99.67,99.68,99.46,99.51,53235.0,99.6524,99.6624,99.4424,99.4924,53235.0
2024-11-05 12:00:00,99.51,99.51,99.26,99.36,70901.0,99.4924,99.4924,99.2424,99.3424,70901.0
2024-11-05 12:05:00,99.36,99.41,99.29,99.29,22061.0,99.3424,99.3924,99.2724,99.2724,22061.0
2024-11-05 12:10:00,99.29,99.38,99.27,99.37,40437.0,99.2724,99.3624,99.2524,99.3524,40437.0
2024-11-05 12:15:00,99.37,99.49,99.37,99.46,26956.0,99.3524,99.4724,99.3524,99.4424,26956.0
2024-11-05 12:20:00,99.46,99.54,99.4,99.54,16838.0,99.4424,99.5224,99.3824,99.5224,16838.0
2024-11-05 12:25:00,99.53,99.59,99.51,99.57,19657.0,99.5124,99.5724,99.4924,99.5524,19657.0
2024-11-05 12:30:00,99.56,99.61,99.55,99.59,12091.0,99.5424,99.5924,99.5324,99.5724,12091.0
2024-11-05 12:35:00,99.6,99.61,99.47,99.47,92065.0,99.5824,99.5924,99.4524,99.4524,92065.0
2024-11-05 12:40:00,99.49,99.54,99.44,99.45,40207.0,99.4724,99.5224,99.4224,99.4324,40207.0
2024-11-05 12:45:00,99.46,99.5,99.42,99.48,32075.0,99.4424,99.4824,99.4024,99.4624,32075.0
2024-11-05 12:50:00,99.48,99.5,99.41,99.43,14296.0,99.4624,99.4824,99.3924,99.4124,14296.0
2024-11-05 12:55:00,99.43,99.48,99.37,99.41,17764.0,99.4124,99.4624,99.3524,99.3924,17764.0
2024-11-05 13:00:00,99.41,99.44,99.36,99.42,19023.0,99.3924,99.4224,99.3424,99.4024,19023.0
2024-11-05 13:05:00,99.41,99.43,99.35,99.37,19971.0,99.3924,99.4124,99.3324,99.3524,19971.0
2024-11-05 13:10:00,99.37,99.39,99.29,99.32,29226.0,99.3524,99.3724,99.2724,99.3024,29226.0
2024-11-05 13:15:00,99.34,99.46,99.33,99.39,13036.0,99.3224,99.4424,99.3124,99.3724,13036.0
2024-11-05 13:20:00,99.38,99.44,99.35,99.39,18841.0,99.3624,99.4224,99.3324,99.3724,18841.0
2024-11-05 13:25:00,99.38,99.51,99.35,99.51,24005.0,99.3624,99.4924,99.3324,99.4924,24005.0
2024-11-05 13:30:00,99.51,99.51,99.38,99.42,22880.0,99.4924,99.4924,99.3624,99.4024,22880.0
2024-11-05 13:35:00,99.43,99.48,99.38,99.48,26173.0,99.4124,99.4624,99.3624,99.4624,26173.0
2024-11-05 13:40:00,99.5,99.73,99.5,99.69,64442.0,99.4824,99.7123,99.4824,99.6724,64442.0
2024-11-05 13:45:00,99.69,99.75,99.66,99.74,114478.0,99.6724,99.7323,99.6424,99.7223,114478.0
2024-11-05 13:50:00,99.75,99.84,99.71,99.78,122794.0,99.7323,99.8223,99.6924,99.7623,122794.0
2024-11-05 13:55:00,99.78,99.89,99.74,99.86,38083.0,99.7623,99.8723,99.7223,99.8423,38083.0
2024-11-05 14:00:00,99.85,100.04,99.84,99.97,60747.0,99.8323,100.0223,99.8223,99.9523,60747.0
2024-11-05 14:05:00,99.95,100.0,99.93,100.0,13460.0,99.9323,99.9823,99.9123,99.9823,13460.0
2024-11-05 14:10:00,100.01,100.01,99.83,99.89,14726.0,99.9923,99.9923,99.8123,99.8723,14726.0
2024-11-05 14:15:00,99.88,99.88,99.79,99.86,27006.0,99.8623,99.8623,99.7723,99.8423,27006.0
2024-11-05 14:20:00,99.87,99.93,99.79,99.92,30429.0,99.8523,99.9123,99.7723,99.9023,30429.0
2024-11-05 14:25:00,99.92,99.93,99.85,99.86,22636.0,99.9023,99.9123,99.8323,99.8423,22636.0
2024-11-05 14:30:00,99.85,99.92,99.75,99.87,36098.0,99.8323,99.9023,99.7323,99.8523,36098.0
2024-11-05 14:35:00,99.88,99.92,99.83,99.91,11633.0,99.8623,99.9023,99.8123,99.8923,11633.0
2024-11-05 14:40:00,99.92,100.0,99.9,99.99,17376.0,99.9023,99.9823,99.8823,99.9723,17376.0
2024-11-05 14:45:00,99.98,100.03,99.96,100.01,77337.0,99.9623,100.0123,99.9423,99.9923,77337.0
2024-11-05 14:50:00,100.01,100.11,99.98,100.01,56718.0,99.9923,100.0923,99.9623,99.9923,56718.0
2024-11-05 14:55:00,100.01,100.01,99.85,99.9,41757.0,99.9923,99.9923,99.8323,99.8823,41757.0
2024-11-05 15:00:00,99.88,99.92,99.8,99.91,26198.0,99.8623,99.9023,99.7823,99.8923,26198.0
2024-11-05 15:05:00,99.91,100.08,99.9,100.08,100511.0,99.8923,100.0623,99.8823,100.0623,100511.0
2024-11-05 15:10:00,100.08,100.1,99.96,100.03,53166.0,100.0623,100.0823,99.9423,100.0123,53166.0
2024-11-05 15:15:00,100.02,100.09,99.99,100.07,68345.0,100.0023,100.0723,99.9723,100.0523,68345.0
2024-11-05 15:20:00,100.07,100.13,100.02,100.06,71818.0,100.0523,100.1123,100.0023,100.0423,71818.0
2024-11-05 15:25:00,100.06,100.1,100.02,100.06,155390.0,100.0423,100.0823,100.0023,100.0423,155390.0
2024-11-05 15:30:00,100.06,100.26,100.04,100.26,86070.0,100.0423,100.2423,100.0223,100.2423,86070.0
2024-11-05 15:35:00,100.25,100.32,100.2,100.29,65427.0,100.2323,100.3022,100.1823,100.2722,65427.0
2024-11-05 15:40:00,100.29,100.33,100.17,100.29,101410.0,100.2722,100.3122,100.1523,100.2722,101410.0
2024-11-05 15:45:00,100.3,100.42,100.28,100.38,200203.0,100.2822,100.4022,100.2623,100.3622,200203.0
2024-11-05 15:50:00,100.38,100.61,100.28,100.53,382187.0,100.3622,100.5922,100.2623,100.5122,382187.0
2024-11-05 15:55:00,100.53,100.63,100.45,100.63,366920.0,100.5122,100.6122,100.4322,100.6122,366920.0
2024-11-06 09:30:00,103.26,103.31,101.32,102.0,934756.0,103.2417,103.2917,101.3021,101.9819,934756.0
2024-11-06 09:35:00,102.0,102.2,101.26,102.18,775449.0,101.9819,102.1819,101.2421,102.1619,775449.0
2024-11-06 09:40:00,102.19,102.22,101.19,101.25,359512.0,102.1719,102.2019,101.1721,101.2321,359512.0
2024-11-06 09:45:00,101.24,101.67,100.96,101.52,501059.0,101.2221,101.652,100.9421,101.502,501059.0
2024-11-06 09:50:00,101.53,101.6,100.96,101.14,435160.0,101.512,101.582,100.9421,101.1221,435160.0
2024-11-06 09:55:00,101.15,101.24,100.75,101.01,294572.0,101.1321,101.2221,100.7322,100.9921,294572.0
2024-11-06 10:00:00,101.01,101.55,100.88,101.44,300933.0,100.9921,101.532,100.8621,101.422,300933.0
2024-11-06 10:05:00,101.43,101.76,101.24,101.46,468263.0,101.412,101.742,101.2221,101.442,468263.0
2024-11-06 10:10:00,101.45,101.9,101.32,101.8,198086.0,101.432,101.882,101.3021,101.782,198086.0
2024-11-06 10:15:00,101.78,101.9,101.64,101.78,305032.0,101.762,101.882,101.622,101.762,305032.0
2024-11-06 10:20:00,101.78,101.99,101.7,101.9,333009.0,101.762,101.9719,101.682,101.882,333009.0
2024-11-06 10:25:00,101.9,102.16,101.76,102.12,475427.0,101.882,102.1419,101.742,102.1019,475427.0
2024-11-06 10:30:00,102.12,102.13,101.78,101.8,118500.0,102.1019,102.1119,101.762,101.782,118500.0
2024-11-06 10:35:00,101.79,101.99,101.53,101.53,118223.0,101.772,101.9719,101.512,101.512,118223.0
2024-11-06 10:40:00,101.56,101.77,101.45,101.61,100498.0,101.542,101.752,101.432,101.592,100498.0
2024-11-06 10:45:00,101.61,101.66,101.38,101.39,119814.0,101.592,101.642,101.3621,101.3721,119814.0
2024-11-06 10:50:00,101.38,101.52,101.24,101.52,173564.0,101.3621,101.502,101.2221,101.502,173564.0
2024-11-06 10:55:00,101.53,101.76,101.5,101.59,110240.0,101.512,101.742,101.482,101.572,110240.0
2024-11-06 11:00:00,101.6,101.67,101.46,101.61,102569.0,101.582,101.652,101.442,101.592,102569.0
2024-11-06 11:05:00,101.61,101.66,101.41,101.43,108839.0,101.592,101.642,101.3921,101.412,108839.0
2024-11-06 11:10:00,101.43,101.63,101.42,101.45,168454.0,101.412,101.612,101.402,101.432,168454.0
2024-11-06 11:15:00,101.45,101.52,101.35,101.44,101924.0,101.432,101.502,101.3321,101.422,101924.0
2024-11-06 11:20:00,101.43,101.53,101.21,101.49,101025.0,101.412,101.512,101.1921,101.472,101025.0
2024-11-06 11:25:00,101.5,101.59,101.39,101.57,87661.0,101.482,101.572,101.3721,101.552,87661.0
2024-11-06 11:30:00,101.58,101.68,101.4,101.44,70301.0,101.562,101.662,101.3821,101.422,70301.0
2024-11-06 11:35:00,101.45,101.5,101.36,101.4,75625.0,101.432,101.482,101.3421,101.3821,75625.0
2024-11-06 11:40:00,101.39,101.58,101.35,101.56,60372.0,101.3721,101.562,101.3321,101.542,60372.0
2024-11-06 11:45:00,101.55,101.6,101.43,101.51,223246.0,101.532,101.582,101.412,101.492,223246.0
2024-11-06 11:50:00,101.49,101.69,101.49,101.68,71530.0,101.472,101.672,101.472,101.662,71530.0
2024-11-06 11:55:00,101.68,101.76,101.59,101.73,86060.0,101.662,101.742,101.572,101.712,86060.0
2024-11-06 12:00:00,101.73,101.81,101.55,101.72,98905.0,101.712,101.792,101.532,101.702,98905.0
2024-11-06 12:05:00,101.72,101.85,101.67,101.79,98832.0,101.702,101.832,101.652,101.772,98832.0
2024-11-06 12:10:00,101.77,102.05,101.73,102.05,67044.0,101.752,102.0319,101.712,102.0319,67044.0
2024-11-06 12:15:00,102.04,102.05,101.84,101.94,92654.0,102.0219,102.0319,101.822,101.922,92654.0
2024-11-06 12:20:00,101.93,102.13,101.9,102.13,120929.0,101.912,102.1119,101.882,102.1119,120929.0
2024-11-06 12:25:00,102.13,102.32,102.09,102.28,143530.0,102.1119,102.3019,102.0719,102.2619,143530.0
2024-11-06 12:30:00,102.27,102.34,102.21,102.29,116712.0,102.2519,102.3219,102.1919,102.2719,116712.0
2024-11-06 12:35:00,102.28,102.35,102.19,102.26,101718.0,102.2619,102.3319,102.1719,102.2419,101718.0
2024-11-06 12:40:00,102.25,102.43,102.25,102.41,66715.0,102.2319,102.4119,102.2319,102.3919,66715.0
2024-11-06 12:45:00,102.4,102.42,102.3,102.4,75564.0,102.3819,102.4019,102.2819,102.3819,75564.0
2024-11-06 12:50:00,102.4,102.49,102.35,102.43,70236.0,102.3819,102.4719,102.3319,102.4119,70236.0
2024-11-06 12:55:00,102.43,102.5,102.34,102.47,78151.0,102.4119,102.4819,102.3219,102.4519,78151.0
2024-11-06 13:00:00,102.47,102.59,102.38,102.54,113340.0,102.4519,102.5718,102.3619,102.5219,113340.0
2024-11-06 13:05:00,102.55,102.58,102.45,102.55,69222.0,102.5318,102.5618,102.4319,102.5318,69222.0
2024-11-06 13:10:00,102.53,102.59,102.45,102.57,105475.0,102.5119,102.5718,102.4319,102.5518,105475.0
2024-11-06 13:15:00,102.57,102.59,102.47,102.53,61647.0,102.5518,102.5718,102.4519,102.5119,61647.0
2024-11-06 13:20:00,102.54,102.6,102.44,102.58,59747.0,102.5219,102.5818,102.4219,102.5618,59747.0
2024-11-06 13:25:00,102.58,102.62,102.55,102.61,81062.0,102.5618,102.6018,102.5318,102.5918,81062.0
2024-11-06 13:30:00,102.61,102.71,102.52,102.56,88177.0,102.5918,102.6918,102.5019,102.5418,88177.0
2024-11-06 13:35:00,102.56,102.65,102.49,102.49,103700.0,102.5418,102.6318,102.4719,102.4719,103700.0
2024-11-06 13:40:00,102.49,102.59,102.45,102.53,67258.0,102.4719,102.5718,102.4319,102.5119,67258.0
2024-11-06 13:45:00,102.52,102.55,102.36,102.39,136530.0,102.5019,102.5318,102.3419,102.3719,136530.0
2024-11-06 13:50:00,102.39,102.51,102.3,102.48,53425.0,102.3719,102.4919,102.2819,102.4619,53425.0
2024-11-06 13:55:00,102.48,102.53,102.26,102.32,75833.0,102.4619,102.5119,102.2419,102.3019,75833.0
2024-11-06 14:00:00,102.31,102.36,102.17,102.19,76783.0,102.2919,102.3419,102.1519,102.1719,76783.0
2024-11-06 14:05:00,102.19,102.23,102.05,102.11,81213.0,102.1719,102.2119,102.0319,102.0919,81213.0
2024-11-06 14:10:00,102.12,102.17,101.99,102.06,63680.0,102.1019,102.1519,101.9719,102.0419,63680.0
2024-11-06 14:15:00,102.06,102.08,101.81,101.81,97817.0,102.0419,102.0619,101.792,101.792,97817.0
2024-11-06 14:20:00,101.8,101.87,101.77,101.81,119864.0,101.782,101.852,101.752,101.792,119864.0
2024-11-06 14:25:00,101.8,101.87,101.76,101.78,82415.0,101.782,101.852,101.742,101.762,82415.0
2024-11-06 14:30:00,101.77,102.08,101.74,102.03,128247.0,101.752,102.0619,101.722,102.0119,128247.0
2024-11-06 14:35:00,102.04,102.26,102.02,102.23,74217.0,102.0219,102.2419,102.0019,102.2119,74217.0
2024-11-06 14:40:00,102.23,102.34,102.2,102.23,105666.0,102.2119,102.3219,102.1819,102.2119,105666.0
2024-11-06 14:45:00,102.23,102.28,102.18,102.25,110822.0,102.2119,102.2619,102.1619,102.2319,110822.0
2024-11-06 14:50:00,102.23,102.23,102.05,102.13,51604.0,102.2119,102.2119,102.0319,102.1119,51604.0
2024-11-06 14:55:00,102.14,102.19,102.08,102.13,40581.0,102.1219,102.1719,102.0619,102.1119,40581.0
2024-11-06 15:00:00,102.13,102.33,102.07,102.07,84645.0,102.1119,102.3119,102.0519,102.0519,84645.0
2024-11-06 15:05:00,102.06,102.21,102.05,102.1,50743.0,102.0419,102.1919,102.0319,102.0819,50743.0
2024-11-06 15:10:00,102.1,102.19,102.07,102.19,38509.0,102.0819,102.1719,102.0519,102.1719,38509.0
2024-11-06 15:15:00,102.18,102.33,102.17,102.28,58361.0,102.1619,102.3119,102.1519,102.2619,58361.0
2024-11-06 15:20:00,102.28,102.38,102.2,102.36,95569.0,102.2619,102.3619,102.1819,102.3419,95569.0
2024-11-06 15:25:00,102.36,102.41,102.2,102.21,120363.0,102.3419,102.3919,102.1819,102.1919,120363.0
2024-11-06 15:30:00,102.2,102.42,102.18,102.38,142886.0,102.1819,102.4019,102.1619,102.3619,142886.0
2024-11-06 15:35:00,102.38,102.41,102.21,102.21,105112.0,102.3619,102.3919,102.1919,102.1919,105112.0
2024-11-06 15:40:00,102.21,102.34,102.2,102.31,195807.0,102.1919,102.3219,102.1819,102.2919,195807.0
2024-11-06 15:45:00,102.3,102.49,102.28,102.48,132017.0,102.2819,102.4719,102.2619,102.4619,132017.0
2024-11-06 15:50:00,102.49,102.59,102.24,102.34,387140.0,102.4719,102.5718,102.2219,102.3219,387140.0
2024-11-06 15:55:00,102.34,102.52,102.33,102.44,582190.0,102.3219,102.5019,102.3119,102.4219,582190.0
2024-11-07 09:30:00,103.0,103.37,102.83,103.16,268408.0,102.9818,103.3517,102.8118,103.1417,268408.0
2024-11-07 09:35:00,103.13,103.46,103.12,103.31,193786.0,103.1117,103.4417,103.1017,103.2917,193786.0
2024-11-07 09:40:00,103.29,103.59,103.29,103.38,278025.0,103.2717,103.5717,103.2717,103.3617,278025.0
2024-11-07 09:45:00,103.42,103.89,103.41,103.72,254998.0,103.4017,103.8716,103.3917,103.7016,254998.0
2024-11-07 09:50:00,103.72,103.77,103.26,103.26,160203.0,103.7016,103.7516,103.2417,103.2417,160203.0
2024-11-07 09:55:00,103.28,103.5,103.18,103.27,168812.0,103.2617,103.4817,103.1617,103.2517,168812.0
2024-11-07 10:00:00,103.3,103.52,103.21,103.23,65459.0,103.2817,103.5017,103.1917,103.2117,65459.0
2024-11-07 10:05:00,103.24,103.34,103.19,103.28,62308.0,103.2217,103.3217,103.1717,103.2617,62308.0
2024-11-07 10:10:00,103.29,103.32,103.0,103.04,146071.0,103.2717,103.3017,102.9818,103.0218,146071.0
2024-11-07 10:15:00,103.03,103.06,102.71,102.88,126711.0,103.0118,103.0418,102.6918,102.8618,126711.0
2024-11-07 10:20:00,102.88,102.96,102.63,102.71,95627.0,102.8618,102.9418,102.6118,102.6918,95627.0
2024-11-07 10:25:00,102.71,102.98,102.71,102.97,205402.0,102.6918,102.9618,102.6918,102.9518,205402.0
2024-11-07 10:30:00,102.97,103.24,102.96,103.17,90146.0,102.9518,103.2217,102.9418,103.1517,90146.0
2024-11-07 10:35:00,103.17,103.33,103.17,103.21,76817.0,103.1517,103.3117,103.1517,103.1917,76817.0
2024-11-07 10:40:00,103.21,103.45,103.18,103.43,104882.0,103.1917,103.4317,103.1617,103.4117,104882.0
2024-11-07 10:45:00,103.43,103.6,103.31,103.57,74562.0,103.4117,103.5817,103.2917,103.5517,74562.0
2024-11-07 10:50:00,103.57,103.63,103.43,103.44,52872.0,103.5517,103.6117,103.4117,103.4217,52872.0
2024-11-07 10:55:00,103.43,103.43,103.21,103.3,68214.0,103.4117,103.4117,103.1917,103.2817,68214.0
2024-11-07 11:00:00,103.28,103.33,103.07,103.14,36990.0,103.2617,103.3117,103.0518,103.1217,36990.0
2024-11-07 11:05:00,103.14,103.26,103.07,103.18,58035.0,103.1217,103.2417,103.0518,103.1617,58035.0
2024-11-07 11:10:00,103.15,103.15,103.05,103.11,72561.0,103.1317,103.1317,103.0318,103.0917,72561.0
2024-11-07 11:15:00,103.1,103.12,102.86,102.95,54579.0,103.0818,103.1017,102.8418,102.9318,54579.0
2024-11-07 11:20:00,102.94,103.05,102.91,103.01,60068.0,102.9218,103.0318,102.8918,102.9918,60068.0
2024-11-07 11:25:00,103.0,103.08,102.95,103.04,65422.0,102.9818,103.0618,102.9318,103.0218,65422.0
2024-11-07 11:30:00,103.03,103.21,103.02,103.19,49361.0,103.0118,103.1917,103.0018,103.1717,49361.0
2024-11-07 11:35:00,103.19,103.19,102.89,102.93,66374.0,103.1717,103.1717,102.8718,102.9118,66374.0
2024-11-07 11:40:00,102.95,103.01,102.86,102.9,17740.0,102.9318,102.9918,102.8418,102.8818,17740.0
2024-11-07 11:45:00,102.89,102.99,102.8,102.95,46036.0,102.8718,102.9718,102.7818,102.9318,46036.0
2024-11-07 11:50:00,102.94,103.09,102.89,103.04,56015.0,102.9218,103.0718,102.8718,103.0218,56015.0
2024-11-07 11:55:00,103.04,103.04,102.86,102.9,35916.0,103.0218,103.0218,102.8418,102.8818,35916.0
2024-11-07 12:00:00,102.89,102.89,102.75,102.86,47868.0,102.8718,102.8718,102.7318,102.8418,47868.0
2024-11-07 12:05:00,102.86,103.11,102.85,103.09,48886.0,102.8418,103.0917,102.8318,103.0718,48886.0
2024-11-07 12:10:00,103.08,103.3,103.07,103.23,48980.0,103.0618,103.2817,103.0518,103.2117,48980.0
2024-11-07 12:15:00,103.21,103.38,103.16,103.31,30033.0,103.1917,103.3617,103.1417,103.2917,30033.0
2024-11-07 12:20:00,103.31,103.33,103.15,103.33,26709.0,103.2917,103.3117,103.1317,103.3117,26709.0
2024-11-07 12:25:00,103.33,103.38,103.27,103.31,23535.0,103.3117,103.3617,103.2517,103.2917,23535.0
2024-11-07 12:30:00,103.34,103.43,103.34,103.4,17441.0,103.3217,103.4117,103.3217,103.3817,17441.0
2024-11-07 12:35:00,103.38,103.41,103.31,103.32,42374.0,103.3617,103.3917,103.2917,103.3017,42374.0
2024-11-07 12:40:00,103.34,103.37,103.27,103.33,32108.0,103.3217,103.3517,103.2517,103.3117,32108.0
2024-11-07 12:45:00,103.32,103.33,103.15,103.16,30378.0,103.3017,103.3117,103.1317,103.1417,30378.0
2024-11-07 12:50:00,103.15,103.15,103.02,103.04,35048.0,103.1317,103.1317,103.0018,103.0218,35048.0
2024-11-07 12:55:00,103.05,103.08,103.01,103.07,11546.0,103.0318,103.0618,102.9918,103.0518,11546.0
2024-11-07 13:00:00,103.08,103.13,103.05,103.13,14172.0,103.0618,103.1117,103.0318,103.1117,14172.0
2024-11-07 13:05:00,103.12,103.14,103.02,103.05,22533.0,103.1017,103.1217,103.0018,103.0318,22533.0
2024-11-07 13:10:00,103.05,103.06,102.91,103.01,34024.0,103.0318,103.0418,102.8918,102.9918,34024.0
2024-11-07 13:15:00,103.02,103.02,102.94,103.01,20590.0,103.0018,103.0018,102.9218,102.9918,20590.0
2024-11-07 13:20:00,103.02,103.12,103.01,103.1,13606.0,103.0018,103.1017,102.9918,103.0818,13606.0
2024-11-07 13:25:00,103.11,103.15,103.07,103.08,18263.0,103.0917,103.1317,103.0518,103.0618,18263.0
2024-11-07 13:30:00,103.07,103.09,102.94,103.08,37297.0,103.0518,103.0718,102.9218,103.0618,37297.0
2024-11-07 13:35:00,103.09,103.18,103.08,103.11,26503.0,103.0718,103.1617,103.0618,103.0917,26503.0
2024-11-07 13:40:00,103.1,103.1,102.88,102.98,74899.0,103.0818,103.0818,102.8618,102.9618,74899.0
2024-11-07 13:45:00,102.99,103.0,102.84,102.91,28212.0,102.9718,102.9818,102.8218,102.8918,28212.0
2024-11-07 13:50:00,102.92,102.97,102.8,102.95,163854.0,102.9018,102.9518,102.7818,102.9318,163854.0
2024-11-07 13:55:00,102.96,102.98,102.89,102.92,27216.0,102.9418,102.9618,102.8718,102.9018,27216.0
2024-11-07 14:00:00,102.92,103.11,102.69,102.7,185916.0,102.9018,103.0917,102.6718,102.6818,185916.0
2024-11-07 14:05:00,102.69,102.88,102.61,102.8,120725.0,102.6718,102.8618,102.5918,102.7818,120725.0
2024-11-07 14:10:00,102.8,102.86,102.71,102.79,64946.0,102.7818,102.8418,102.6918,102.7718,64946.0
2024-11-07 14:15:00,102.8,102.86,102.73,102.78,51463.0,102.7818,102.8418,102.7118,102.7618,51463.0
2024-11-07 14:20:00,102.78,102.8,102.54,102.7,43785.0,102.7618,102.7818,102.5219,102.6818,43785.0
2024-11-07 14:25:00,102.7,102.75,102.65,102.73,62410.0,102.6818,102.7318,102.6318,102.7118,62410.0
2024-11-07 14:30:00,102.73,102.96,102.7,102.87,84546.0,102.7118,102.9418,102.6818,102.8518,84546.0
2024-11-07 14:35:00,102.87,102.9,102.74,102.75,29507.0,102.8518,102.8818,102.7218,102.7318,29507.0
2024-11-07 14:40:00,102.74,102.89,102.55,102.82,162349.0,102.7218,102.8718,102.5318,102.8018,162349.0
2024-11-07 14:45:00,102.8,103.05,102.74,103.02,61940.0,102.7818,103.0318,102.7218,103.0018,61940.0
2024-11-07 14:50:00,103.02,103.06,102.9,102.96,114305.0,103.0018,103.0418,102.8818,102.9418,114305.0
2024-11-07 14:55:00,102.98,103.28,102.98,103.26,97393.0,102.9618,103.2617,102.9618,103.2417,97393.0
2024-11-07 15:00:00,103.28,103.28,103.06,103.2,105673.0,103.2617,103.2617,103.0418,103.1817,105673.0
2024-11-07 15:05:00,103.18,103.29,103.14,103.23,50165.0,103.1617,103.2717,103.1217,103.2117,50165.0
2024-11-07 15:10:00,103.24,103.53,103.24,103.52,115982.0,103.2217,103.5117,103.2217,103.5017,115982.0
2024-11-07 15:15:00,103.5,103.57,103.45,103.47,72352.0,103.4817,103.5517,103.4317,103.4517,72352.0
2024-11-07 15:20:00,103.47,103.56,103.38,103.52,175760.0,103.4517,103.5417,103.3617,103.5017,175760.0
2024-11-07 15:25:00,103.53,103.56,103.35,103.36,41298.0,103.5117,103.5417,103.3317,103.3417,41298.0
2024-11-07 15:30:00,103.35,103.46,103.35,103.41,56733.0,103.3317,103.4417,103.3317,103.3917,56733.0
2024-11-07 15:35:00,103.42,103.46,103.26,103.29,55641.0,103.4017,103.4417,103.2417,103.2717,55641.0
2024-11-07 15:40:00,103.29,103.33,103.16,103.18,62672.0,103.2717,103.3117,103.1417,103.1617,62672.0
2024-11-07 15:45:00,103.18,103.32,103.18,103.25,78075.0,103.1617,103.3017,103.1617,103.2317,78075.0
2024-11-07 15:50:00,103.24,103.25,103.04,103.11,119151.0,103.2217,103.2317,103.0218,103.0917,119151.0
2024-11-07 15:55:00,103.09,103.11,102.98,102.99,262754.0,103.0718,103.0917,102.9618,102.9718,262754.0
2024-11-08 09:30:00,102.88,103.21,102.56,103.21,264630.0,102.8618,103.1917,102.5418,103.1917,264630.0
2024-11-08 09:35:00,103.22,103.36,102.97,102.97,175986.0,103.2017,103.3417,102.9518,102.9518,175986.0
2024-11-08 09:40:00,102.97,103.12,102.83,103.05,138286.0,102.9518,103.1017,102.8118,103.0318,138286.0
2024-11-08 09:45:00,103.04,103.4,103.01,103.33,100858.0,103.0218,103.3817,102.9918,103.3117,100858.0
2024-11-08 09:50:00,103.34,103.45,103.11,103.12,56150.0,103.3217,103.4317,103.0917,103.1017,56150.0
2024-11-08 09:55:00,103.12,103.3,103.01,103.07,57446.0,103.1017,103.2817,102.9918,103.0518,57446.0
2024-11-08 10:00:00,103.08,103.39,103.08,103.34,108994.0,103.0618,103.3717,103.0618,103.3217,108994.0
2024-11-08 10:05:00,103.32,103.35,103.05,103.13,44984.0,103.3017,103.3317,103.0318,103.1117,44984.0
2024-11-08 10:10:00,103.14,103.43,103.14,103.36,40692.0,103.1217,103.4117,103.1217,103.3417,40692.0
2024-11-08 10:15:00,103.33,103.46,103.12,103.14,40837.0,103.3117,103.4417,103.1017,103.1217,40837.0
2024-11-08 10:20:00,103.15,103.21,103.02,103.04,36026.0,103.1317,103.1917,103.0018,103.0218,36026.0
2024-11-08 10:25:00,103.05,103.27,102.96,103.14,81162.0,103.0318,103.2517,102.9418,103.1217,81162.0
2024-11-08 10:30:00,103.15,103.6,103.12,103.51,107458.0,103.1317,103.5817,103.1017,103.4917,107458.0
2024-11-08 10:35:00,103.51,103.55,103.36,103.51,78673.0,103.4917,103.5317,103.3417,103.4917,78673.0
2024-11-08 10:40:00,103.47,103.57,103.38,103.43,110285.0,103.4517,103.5517,103.3617,103.4117,110285.0
2024-11-08 10:45:00,103.39,103.55,103.38,103.47,60740.0,103.3717,103.5317,103.3617,103.4517,60740.0
2024-11-08 10:50:00,103.48,103.53,103.26,103.27,67691.0,103.4617,103.5117,103.2417,103.2517,67691.0
2024-11-08 10:55:00,103.26,103.28,103.17,103.27,53248.0,103.2417,103.2617,103.1517,103.2517,53248.0
2024-11-08 11:00:00,103.27,103.27,103.05,103.12,50162.0,103.2517,103.2517,103.0318,103.1017,50162.0
2024-11-08 11:05:00,103.1,103.15,102.94,102.96,52462.0,103.0818,103.1317,102.9218,102.9418,52462.0
2024-11-08 11:10:00,102.95,103.09,102.9,103.08,37160.0,102.9318,103.0718,102.8818,103.0618,37160.0
2024-11-08 11:15:00,103.06,103.24,103.06,103.22,35971.0,103.0418,103.2217,103.0418,103.2017,35971.0
2024-11-08 11:20:00,103.21,103.33,103.21,103.25,25022.0,103.1917,103.3117,103.1917,103.2317,25022.0
2024-11-08 11:25:00,103.25,103.38,103.21,103.31,21115.0,103.2317,103.3617,103.1917,103.2917,21115.0
2024-11-08 11:30:00,103.32,103.36,103.17,103.34,52472.0,103.3017,103.3417,103.1517,103.3217,52472.0
2024-11-08 11:35:00,103.35,103.58,103.31,103.55,107187.0,103.3317,103.5617,103.2917,103.5317,107187.0
2024-11-08 11:40:00,103.56,103.58,103.39,103.42,32023.0,103.5417,103.5617,103.3717,103.4017,32023.0
2024-11-08 11:45:00,103.43,103.54,103.4,103.48,21928.0,103.4117,103.5217,103.3817,103.4617,21928.0
2024-11-08 11:50:00,103.52,103.57,103.5,103.56,13641.0,103.5017,103.5517,103.4817,103.5417,13641.0
2024-11-08 11:55:00,103.54,103.55,103.38,103.42,17929.0,103.5217,103.5317,103.3617,103.4017,17929.0
2024-11-08 12:00:00,103.4,103.55,103.39,103.5,207712.0,103.3817,103.5317,103.3717,103.4817,207712.0
2024-11-08 12:05:00,103.48,103.48,103.31,103.4,60817.0,103.4617,103.4617,103.2917,103.3817,60817.0
2024-11-08 12:10:00,103.41,103.43,103.09,103.1,87374.0,103.3917,103.4117,103.0718,103.0818,87374.0
2024-11-08 12:15:00,103.09,103.32,103.09,103.31,163013.0,103.0718,103.3017,103.0718,103.2917,163013.0
2024-11-08 12:20:00,103.31,103.46,103.31,103.42,40784.0,103.2917,103.4417,103.2917,103.4017,40784.0
2024-11-08 12:25:00,103.42,103.51,103.41,103.46,39392.0,103.4017,103.4917,103.3917,103.4417,39392.0
2024-11-08 12:30:00,103.46,103.53,103.39,103.53,29189.0,103.4417,103.5117,103.3717,103.5117,29189.0
2024-11-08 12:35:00,103.52,103.54,103.41,103.45,31985.0,103.5017,103.5217,103.3917,103.4317,31985.0
2024-11-08 12:40:00,103.45,103.56,103.44,103.55,37787.0,103.4317,103.5417,103.4217,103.5317,37787.0
2024-11-08 12:45:00,103.55,103.61,103.53,103.59,84545.0,103.5317,103.5917,103.5117,103.5717,84545.0
2024-11-08 12:50:00,103.58,103.58,103.49,103.56,45266.0,103.5617,103.5617,103.4717,103.5417,45266.0
2024-11-08 12:55:00,103.56,103.58,103.42,103.42,41639.0,103.5417,103.5617,103.4017,103.4017,41639.0
2024-11-08 13:00:00,103.42,103.43,103.33,103.34,86933.0,103.4017,103.4117,103.3117,103.3217,86933.0
2024-11-08 13:05:00,103.34,103.37,103.27,103.28,65500.0,103.3217,103.3517,103.2517,103.2617,65500.0
2024-11-08 13:10:00,103.28,103.31,103.23,103.24,53428.0,103.2617,103.2917,103.2117,103.2217,53428.0
2024-11-08 13:15:00,103.25,103.3,103.24,103.25,116261.0,103.2317,103.2817,103.2217,103.2317,116261.0
2024-11-08 13:20:00,103.25,103.28,103.21,103.24,64433.0,103.2317,103.2617,103.1917,103.2217,64433.0
2024-11-08 13:25:00,103.23,103.42,103.22,103.4,50618.0,103.2117,103.4017,103.2017,103.3817,50618.0
2024-11-08 13:30:00,103.4,103.53,103.33,103.52,76146.0,103.3817,103.5117,103.3117,103.5017,76146.0
2024-11-08 13:35:00,103.52,103.67,103.48,103.61,64878.0,103.5017,103.6517,103.4617,103.5917,64878.0
2024-11-08 13:40:00,103.61,103.77,103.54,103.77,80450.0,103.5917,103.7516,103.5217,103.7516,80450.0
2024-11-08 13:45:00,103.77,103.89,103.73,103.87,187387.0,103.7516,103.8716,103.7116,103.8516,187387.0
2024-11-08 13:50:00,103.88,103.91,103.76,103.82,73884.0,103.8616,103.8916,103.7416,103.8016,73884.0
2024-11-08 13:55:00,103.82,103.82,103.6,103.6,57844.0,103.8016,103.8016,103.5817,103.5817,57844.0
2024-11-08 14:00:00,103.58,103.6,103.36,103.41,88547.0,103.5617,103.5817,103.3417,103.3917,88547.0
2024-11-08 14:05:00,103.43,103.47,103.39,103.44,72982.0,103.4117,103.4517,103.3717,103.4217,72982.0
2024-11-08 14:10:00,103.44,103.44,103.29,103.33,97321.0,103.4217,103.4217,103.2717,103.3117,97321.0
2024-11-08 14:15:00,103.33,103.38,103.3,103.36,58367.0,103.3117,103.3617,103.2817,103.3417,58367.0
2024-11-08 14:20:00,103.37,103.5,103.35,103.49,60538.0,103.3517,103.4817,103.3317,103.4717,60538.0
2024-11-08 14:25:00,103.5,103.68,103.5,103.68,41954.0,103.4817,103.6616,103.4817,103.6616,41954.0
2024-11-08 14:30:00,103.68,103.81,103.61,103.79,73739.0,103.6616,103.7916,103.5917,103.7716,73739.0
2024-11-08 14:35:00,103.79,103.93,103.79,103.89,99581.0,103.7716,103.9116,103.7716,103.8716,99581.0
2024-11-08 14:40:00,103.9,103.96,103.89,103.96,51238.0,103.8816,103.9416,103.8716,103.9416,51238.0
2024-11-08 14:45:00,103.97,104.1,103.94,104.07,109825.0,103.9516,104.0816,103.9216,104.0516,109825.0
2024-11-08 14:50:00,104.07,104.08,103.92,104.06,76676.0,104.0516,104.0616,103.9016,104.0416,76676.0
2024-11-08 14:55:00,104.07,104.1,103.94,103.99,60008.0,104.0516,104.0816,103.9216,103.9716,60008.0
2024-11-08 15:00:00,103.99,103.99,103.77,103.95,104722.0,103.9716,103.9716,103.7516,103.9316,104722.0
2024-11-08 15:05:00,103.95,104.05,103.9,103.96,50198.0,103.9316,104.0316,103.8816,103.9416,50198.0
2024-11-08 15:10:00,103.95,103.95,103.74,103.82,85494.0,103.9316,103.9316,103.7216,103.8016,85494.0
2024-11-08 15:15:00,103.82,103.93,103.79,103.84,64699.0,103.8016,103.9116,103.7716,103.8216,64699.0
2024-11-08 15:20:00,103.84,103.84,103.73,103.82,55007.0,103.8216,103.8216,103.7116,103.8016,55007.0
2024-11-08 15:25:00,103.82,103.84,103.76,103.82,78390.0,103.8016,103.8216,103.7416,103.8016,78390.0
2024-11-08 15:30:00,103.83,103.96,103.79,103.95,140598.0,103.8116,103.9416,103.7716,103.9316,140598.0
2024-11-08 15:35:00,103.95,104.08,103.91,104.03,129913.0,103.9316,104.0616,103.8916,104.0116,129913.0
2024-11-08 15:40:00,104.03,104.14,103.98,104.09,164939.0,104.0116,104.1216,103.9616,104.0716,164939.0
2024-11-08 15:45:00,104.09,104.17,104.01,104.15,278512.0,104.0716,104.1516,103.9916,104.1316,278512.0
2024-11-08 15:50:00,104.15,104.23,104.04,104.18,447732.0,104.1316,104.2116,104.0216,104.1616,447732.0
2024-11-08 15:55:00,104.17,104.2,104.12,104.17,728485.0,104.1516,104.1816,104.1016,104.1516,728485.0
2024-11-11 09:30:00,104.97,105.19,104.6,104.79,459081.0,104.9514,105.1714,104.5815,104.7715,459081.0
2024-11-11 09:35:00,104.8,105.24,104.76,105.12,175211.0,104.7815,105.2214,104.7415,105.1014,175211.0
2024-11-11 09:40:00,105.13,105.32,104.66,104.66,231123.0,105.1114,105.3014,104.6415,104.6415,231123.0
2024-11-11 09:45:00,104.67,104.8,104.5,104.66,141601.0,104.6515,104.7815,104.4815,104.6415,141601.0
2024-11-11 09:50:00,104.66,104.77,104.48,104.72,326959.0,104.6415,104.7515,104.4615,104.7015,326959.0
2024-11-11 09:55:00,104.73,104.75,104.5,104.55,152066.0,104.7115,104.7315,104.4815,104.5315,152066.0
2024-11-11 10:00:00,104.51,104.58,104.35,104.49,189704.0,104.4915,104.5615,104.3315,104.4715,189704.0
2024-11-11 10:05:00,104.5,104.59,104.35,104.43,115217.0,104.4815,104.5715,104.3315,104.4115,115217.0
2024-11-11 10:10:00,104.44,104.71,104.39,104.67,116517.0,104.4215,104.6915,104.3715,104.6515,116517.0
2024-11-11 10:15:00,104.66,104.83,104.58,104.79,107949.0,104.6415,104.8114,104.5615,104.7715,107949.0
2024-11-11 10:20:00,104.79,105.05,104.76,105.01,111505.0,104.7715,105.0314,104.7415,104.9914,111505.0
2024-11-11 10:25:00,105.02,105.08,104.85,104.89,124166.0,105.0014,105.0614,104.8314,104.8714,124166.0
2024-11-11 10:30:00,104.91,105.06,104.78,105.05,122528.0,104.8914,105.0414,104.7615,105.0314,122528.0
2024-11-11 10:35:00,105.05,105.12,104.99,105.08,153866.0,105.0314,105.1014,104.9714,105.0614,153866.0
2024-11-11 10:40:00,105.08,105.17,104.89,104.93,184185.0,105.0614,105.1514,104.8714,104.9114,184185.0
2024-11-11 10:45:00,104.94,104.94,104.82,104.9,153998.0,104.9214,104.9214,104.8014,104.8814,153998.0
2024-11-11 10:50:00,104.9,105.07,104.84,105.07,167971.0,104.8814,105.0514,104.8214,105.0514,167971.0
2024-11-11 10:55:00,105.07,105.1,104.94,104.98,60009.0,105.0514,105.0814,104.9214,104.9614,60009.0
2024-11-11 11:00:00,104.97,105.27,104.92,105.24,153901.0,104.9514,105.2514,104.9014,105.2214,153901.0
2024-11-11 11:05:00,105.24,105.47,105.19,105.36,241884.0,105.2214,105.4513,105.1714,105.3414,241884.0
2024-11-11 11:10:00,105.36,105.38,105.09,105.19,105414.0,105.3414,105.3613,105.0714,105.1714,105414.0
2024-11-11 11:15:00,105.19,105.27,105.1,105.22,59508.0,105.1714,105.2514,105.0814,105.2014,59508.0
2024-11-11 11:20:00,105.22,105.38,105.14,105.34,160867.0,105.2014,105.3613,105.1214,105.3214,160867.0
2024-11-11 11:25:00,105.34,105.41,105.28,105.29,81138.0,105.3214,105.3913,105.2614,105.2714,81138.0
2024-11-11 11:30:00,105.31,105.4,105.26,105.31,51249.0,105.2914,105.3813,105.2414,105.2914,51249.0
2024-11-11 11:35:00,105.31,105.38,105.18,105.33,73991.0,105.2914,105.3613,105.1614,105.3114,73991.0
2024-11-11 11:40:00,105.34,105.34,105.08,105.12,61171.0,105.3214,105.3214,105.0614,105.1014,61171.0
2024-11-11 11:45:00,105.11,105.14,104.92,104.93,61720.0,105.0914,105.1214,104.9014,104.9114,61720.0
2024-11-11 11:50:00,104.93,104.96,104.73,104.76,99174.0,104.9114,104.9414,104.7115,104.7415,99174.0
2024-11-11 11:55:00,104.75,104.77,104.6,104.73,97660.0,104.7315,104.7515,104.5815,104.7115,97660.0
2024-11-11 12:00:00,104.73,104.79,104.7,104.77,53388.0,104.7115,104.7715,104.6815,104.7515,53388.0
2024-11-11 12:05:00,104.77,104.8,104.68,104.72,48850.0,104.7515,104.7815,104.6615,104.7015,48850.0
2024-11-11 12:10:00,104.73,104.74,104.65,104.73,76609.0,104.7115,104.7215,104.6315,104.7115,76609.0
2024-11-11 12:15:00,104.74,104.78,104.54,104.56,61922.0,104.7215,104.7615,104.5215,104.5415,61922.0
2024-11-11 12:20:00,104.57,104.62,104.41,104.44,104669.0,104.5515,104.6015,104.3915,104.4215,104669.0
2024-11-11 12:25:00,104.44,104.49,104.27,104.31,122652.0,104.4215,104.4715,104.2515,104.2915,122652.0
2024-11-11 12:30:00,104.3,104.5,104.28,104.48,72542.0,104.2815,104.4815,104.2615,104.4615,72542.0
2024-11-11 12:35:00,104.47,104.48,104.34,104.34,26011.0,104.4515,104.4615,104.3215,104.3215,26011.0
2024-11-11 12:40:00,104.34,104.38,104.2,104.28,87395.0,104.3215,104.3615,104.1816,104.2615,87395.0
2024-11-11 12:45:00,104.28,104.29,104.14,104.18,50591.0,104.2615,104.2715,104.1216,104.1616,50591.0
2024-11-11 12:50:00,104.18,104.31,104.17,104.27,51532.0,104.1616,104.2915,104.1516,104.2515,51532.0
2024-11-11 12:55:00,104.26,104.32,104.18,104.18,44799.0,104.2415,104.3015,104.1616,104.1616,44799.0
2024-11-11 13:00:00,104.18,104.21,103.87,103.9,141070.0,104.1616,104.1916,103.8516,103.8816,141070.0
2024-11-11 13:05:00,103.89,103.89,103.67,103.84,142029.0,103.8716,103.8716,103.6517,103.8216,142029.0
2024-11-11 13:10:00,103.83,103.83,103.57,103.8,126564.0,103.8116,103.8116,103.5517,103.7816,126564.0
2024-11-11 13:15:00,103.81,103.85,103.65,103.67,46197.0,103.7916,103.8316,103.6317,103.6517,46197.0
2024-11-11 13:20:00,103.69,103.71,103.47,103.56,65137.0,103.6716,103.6916,103.4517,103.5417,65137.0
2024-11-11 13:25:00,103.56,103.82,103.53,103.82,104694.0,103.5417,103.8016,103.5117,103.8016,104694.0
2024-11-11 13:30:00,103.82,104.0,103.8,103.96,57769.0,103.8016,103.9816,103.7816,103.9416,57769.0
2024-11-11 13:35:00,103.95,104.05,103.91,103.98,76361.0,103.9316,104.0316,103.8916,103.9616,76361.0
2024-11-11 13:40:00,103.98,104.02,103.85,103.91,46439.0,103.9616,104.0016,103.8316,103.8916,46439.0
2024-11-11 13:45:00,103.92,104.04,103.91,103.94,76106.0,103.9016,104.0216,103.8916,103.9216,76106.0
2024-11-11 13:50:00,103.93,104.06,103.93,104.06,67823.0,103.9116,104.0416,103.9116,104.0416,67823.0
2024-11-11 13:55:00,104.08,104.13,104.04,104.09,36734.0,104.0616,104.1116,104.0216,104.0716,36734.0
2024-11-11 14:00:00,104.09,104.09,103.94,103.98,46574.0,104.0716,104.0716,103.9216,103.9616,46574.0
2024-11-11 14:05:00,103.98,104.05,103.97,104.03,25917.0,103.9616,104.0316,103.9516,104.0116,25917.0
2024-11-11 14:10:00,104.04,104.05,103.8,103.8,100358.0,104.0216,104.0316,103.7816,103.7816,100358.0
2024-11-11 14:15:00,103.81,103.89,103.78,103.83,121532.0,103.7916,103.8716,103.7616,103.8116,121532.0
2024-11-11 14:20:00,103.83,103.84,103.66,103.69,47528.0,103.8116,103.8216,103.6417,103.6716,47528.0
2024-11-11 14:25:00,103.69,103.7,103.63,103.64,54090.0,103.6716,103.6816,103.6117,103.6217,54090.0
2024-11-11 14:30:00,103.63,103.72,103.58,103.65,71628.0,103.6117,103.7016,103.5617,103.6317,71628.0
2024-11-11 14:35:00,103.65,103.65,103.56,103.62,22614.0,103.6317,103.6317,103.5417,103.6017,22614.0
2024-11-11 14:40:00,103.62,103.72,103.57,103.62,47654.0,103.6017,103.7016,103.5517,103.6017,47654.0
2024-11-11 14:45:00,103.62,103.63,103.5,103.6,32939.0,103.6017,103.6117,103.4817,103.5817,32939.0
2024-11-11 14:50:00,103.59,103.64,103.49,103.52,38429.0,103.5717,103.6217,103.4717,103.5017,38429.0
2024-11-11 14:55:00,103.52,103.59,103.5,103.52,78836.0,103.5017,103.5717,103.4817,103.5017,78836.0
2024-11-11 15:00:00,103.51,103.52,103.35,103.52,108241.0,103.4917,103.5017,103.3317,103.5017,108241.0
2024-11-11 15:05:00,103.53,103.67,103.52,103.67,56208.0,103.5117,103.6517,103.5017,103.6517,56208.0
2024-11-11 15:10:00,103.68,103.71,103.6,103.64,43647.0,103.6616,103.6916,103.5817,103.6217,43647.0
2024-11-11 15:15:00,103.64,103.68,103.58,103.63,42620.0,103.6217,103.6616,103.5617,103.6117,42620.0
2024-11-11 15:20:00,103.61,103.78,103.61,103.75,27867.0,103.5917,103.7616,103.5917,103.7316,27867.0
2024-11-11 15:25:00,103.75,103.77,103.66,103.72,81663.0,103.7316,103.7516,103.6417,103.7016,81663.0
2024-11-11 15:30:00,103.7,103.8,103.6,103.79,57672.0,103.6816,103.7816,103.5817,103.7716,57672.0
2024-11-11 15:35:00,103.8,103.89,103.78,103.89,49664.0,103.7816,103.8716,103.7616,103.8716,49664.0
2024-11-11 15:40:00,103.86,103.9,103.77,103.81,119783.0,103.8416,103.8816,103.7516,103.7916,119783.0
2024-11-11 15:45:00,103.81,103.81,103.67,103.67,95749.0,103.7916,103.7916,103.6517,103.6517,95749.0
2024-11-11 15:50:00,103.67,103.79,103.6,103.61,165380.0,103.6517,103.7716,103.5817,103.5917,165380.0
2024-11-11 15:55:00,103.61,103.64,103.48,103.49,307300.0,103.5917,103.6217,103.4617,103.4717,307300.0
2024-11-12 09:30:00,102.36,103.06,101.83,102.98,380708.0,102.3419,103.0418,101.812,102.9618,380708.0
2024-11-12 09:35:00,102.93,103.08,102.64,102.73,138105.0,102.9118,103.0618,102.6218,102.7118,138105.0
2024-11-12 09:40:00,102.72,103.09,102.67,102.99,85979.0,102.7018,103.0718,102.6518,102.9718,85979.0
2024-11-12 09:45:00,102.99,103.17,102.83,103.16,84170.0,102.9718,103.1517,102.8118,103.1417,84170.0
2024-11-12 09:50:00,103.13,103.15,102.73,102.85,79696.0,103.1117,103.1317,102.7118,102.8318,79696.0
2024-11-12 09:55:00,102.88,102.93,102.62,102.68,62622.0,102.8618,102.9118,102.6018,102.6618,62622.0
2024-11-12 10:00:00,102.65,102.78,102.56,102.63,72488.0,102.6318,102.7618,102.5418,102.6118,72488.0
2024-11-12 10:05:00,102.63,102.76,102.33,102.64,90517.0,102.6118,102.7418,102.3119,102.6218,90517.0
2024-11-12 10:10:00,102.62,102.86,102.61,102.7,76076.0,102.6018,102.8418,102.5918,102.6818,76076.0
2024-11-12 10:15:00,102.72,102.74,102.31,102.33,63270.0,102.7018,102.7218,102.2919,102.3119,63270.0
2024-11-12 10:20:00,102.36,102.52,102.21,102.23,55518.0,102.3419,102.5019,102.1919,102.2119,55518.0
2024-11-12 10:25:00,102.21,102.28,102.09,102.09,110142.0,102.1919,102.2619,102.0719,102.0719,110142.0
2024-11-12 10:30:00,102.1,102.16,101.97,102.15,134612.0,102.0819,102.1419,101.952,102.1319,134612.0
2024-11-12 10:35:00,102.14,102.2,101.92,101.93,138401.0,102.1219,102.1819,101.902,101.912,138401.0
2024-11-12 10:40:00,101.95,101.97,101.68,101.69,302587.0,101.932,101.952,101.662,101.672,302587.0
2024-11-12 10:45:00,101.69,101.88,101.68,101.86,133848.0,101.672,101.862,101.662,101.842,133848.0
2024-11-12 10:50:00,101.84,101.91,101.79,101.85,42103.0,101.822,101.892,101.772,101.832,42103.0
2024-11-12 10:55:00,101.85,101.93,101.72,101.73,83934.0,101.832,101.912,101.702,101.712,83934.0
2024-11-12 11:00:00,101.74,101.9,101.71,101.88,43120.0,101.722,101.882,101.692,101.862,43120.0
2024-11-12 11:05:00,101.88,101.91,101.67,101.67,80835.0,101.862,101.892,101.652,101.652,80835.0
2024-11-12 11:10:00,101.67,101.72,101.56,101.59,71345.0,101.652,101.702,101.542,101.572,71345.0
2024-11-12 11:15:00,101.61,101.71,101.52,101.71,115685.0,101.592,101.692,101.502,101.692,115685.0
2024-11-12 11:20:00,101.7,101.74,101.46,101.52,93843.0,101.682,101.722,101.442,101.502,93843.0
2024-11-12 11:25:00,101.53,101.69,101.52,101.68,91788.0,101.512,101.672,101.502,101.662,91788.0
2024-11-12 11:30:00,101.69,101.84,101.66,101.83,54113.0,101.672,101.822,101.642,101.812,54113.0
2024-11-12 11:35:00,101.82,101.88,101.67,101.7,67996.0,101.802,101.862,101.652,101.682,67996.0
2024-11-12 11:40:00,101.7,101.77,101.57,101.59,41632.0,101.682,101.752,101.552,101.572,41632.0
2024-11-12 11:45:00,101.59,101.59,101.47,101.53,51560.0,101.572,101.572,101.452,101.512,51560.0
2024-11-12 11:50:00,101.53,101.78,101.52,101.77,57426.0,101.512,101.762,101.502,101.752,57426.0
2024-11-12 11:55:00,101.78,101.78,101.51,101.55,72490.0,101.762,101.762,101.492,101.532,72490.0
2024-11-12 12:00:00,101.55,101.6,101.44,101.6,73826.0,101.532,101.582,101.422,101.582,73826.0
2024-11-12 12:05:00,101.59,101.62,101.39,101.48,24843.0,101.572,101.602,101.3721,101.462,24843.0
2024-11-12 12:10:00,101.49,101.5,101.29,101.32,73647.0,101.472,101.482,101.2721,101.3021,73647.0
2024-11-12 12:15:00,101.31,101.31,101.19,101.21,50820.0,101.2921,101.2921,101.1721,101.1921,50820.0
2024-11-12 12:20:00,101.21,101.26,101.1,101.17,73297.0,101.1921,101.2421,101.0821,101.1521,73297.0
2024-11-12 12:25:00,101.17,101.33,101.11,101.28,88426.0,101.1521,101.3121,101.0921,101.2621,88426.0
2024-11-12 12:30:00,101.27,101.5,101.25,101.42,74803.0,101.2521,101.482,101.2321,101.402,74803.0
2024-11-12 12:35:00,101.4,101.45,101.35,101.39,52094.0,101.3821,101.432,101.3321,101.3721,52094.0
2024-11-12 12:40:00,101.37,101.38,101.19,101.24,89178.0,101.3521,101.3621,101.1721,101.2221,89178.0
2024-11-12 12:45:00,101.24,101.24,101.04,101.04,65714.0,101.2221,101.2221,101.0221,101.0221,65714.0
2024-11-12 12:50:00,101.04,101.09,101.0,101.03,71531.0,101.0221,101.0721,100.9821,101.0121,71531.0
2024-11-12 12:55:00,101.05,101.06,100.84,100.85,83726.0,101.0321,101.0421,100.8222,100.8321,83726.0
2024-11-12 13:00:00,100.84,101.01,100.74,100.97,213278.0,100.8222,100.9921,100.7222,100.9521,213278.0
2024-11-12 13:05:00,100.97,101.11,100.95,100.97,88365.0,100.9521,101.0921,100.9321,100.9521,88365.0
2024-11-12 13:10:00,100.99,101.01,100.9,100.95,110208.0,100.9721,100.9921,100.8821,100.9321,110208.0
2024-11-12 13:15:00,100.95,101.02,100.9,100.99,33862.0,100.9321,101.0021,100.8821,100.9721,33862.0
2024-11-12 13:20:00,101.0,101.0,100.9,100.94,29468.0,100.9821,100.9821,100.8821,100.9221,29468.0
2024-11-12 13:25:00,100.93,101.09,100.93,101.09,33957.0,100.9121,101.0721,100.9121,101.0721,33957.0
2024-11-12 13:30:00,101.04,101.22,101.04,101.07,76075.0,101.0221,101.2021,101.0221,101.0521,76075.0
2024-11-12 13:35:00,101.07,101.11,101.0,101.01,80197.0,101.0521,101.0921,100.9821,100.9921,80197.0
2024-11-12 13:40:00,101.01,101.07,100.93,101.02,71519.0,100.9921,101.0521,100.9121,101.0021,71519.0
2024-11-12 13:45:00,101.03,101.03,100.9,100.91,40017.0,101.0121,101.0121,100.8821,100.8921,40017.0
2024-11-12 13:50:00,100.92,101.01,100.9,100.94,38520.0,100.9021,100.9921,100.8821,100.9221,38520.0
2024-11-12 13:55:00,100.93,101.06,100.89,100.95,43485.0,100.9121,101.0421,100.8721,100.9321,43485.0
2024-11-12 14:00:00,100.98,101.01,100.89,100.91,29787.0,100.9621,100.9921,100.8721,100.8921,29787.0
2024-11-12 14:05:00,100.9,100.96,100.88,100.9,28680.0,100.8821,100.9421,100.8621,100.8821,28680.0
2024-11-12 14:10:00,100.89,100.89,100.77,100.81,94495.0,100.8721,100.8721,100.7522,100.7922,94495.0
2024-11-12 14:15:00,100.84,100.85,100.64,100.83,87026.0,100.8222,100.8321,100.6222,100.8122,87026.0
2024-11-12 14:20:00,100.84,101.06,100.82,101.03,91128.0,100.8222,101.0421,100.8022,101.0121,91128.0
2024-11-12 14:25:00,101.04,101.16,100.96,101.06,88458.0,101.0221,101.1421,100.9421,101.0421,88458.0
2024-11-12 14:30:00,101.05,101.05,100.91,101.02,46595.0,101.0321,101.0321,100.8921,101.0021,46595.0
2024-11-12 14:35:00,101.01,101.16,101.01,101.14,48221.0,100.9921,101.1421,100.9921,101.1221,48221.0
2024-11-12 14:40:00,101.14,101.22,101.0,101.02,50321.0,101.1221,101.2021,100.9821,101.0021,50321.0
2024-11-12 14:45:00,101.03,101.05,100.92,100.93,78350.0,101.0121,101.0321,100.9021,100.9121,78350.0
2024-11-12 14:50:00,100.93,100.98,100.76,100.8,98590.0,100.9121,100.9621,100.7422,100.7822,98590.0
2024-11-12 14:55:00,100.79,100.79,100.65,100.7,84246.0,100.7722,100.7722,100.6322,100.6822,84246.0
2024-11-12 15:00:00,100.7,100.73,100.65,100.69,98915.0,100.6822,100.7122,100.6322,100.6722,98915.0
2024-11-12 15:05:00,100.68,100.73,100.55,100.64,168290.0,100.6622,100.7122,100.5322,100.6222,168290.0
2024-11-12 15:10:00,100.65,100.75,100.62,100.64,130133.0,100.6322,100.7322,100.6022,100.6222,130133.0
2024-11-12 15:15:00,100.64,100.7,100.55,100.59,104775.0,100.6222,100.6822,100.5322,100.5722,104775.0
2024-11-12 15:20:00,100.59,100.62,100.55,100.61,84321.0,100.5722,100.6022,100.5322,100.5922,84321.0
2024-11-12 15:25:00,100.61,100.61,100.45,100.46,123859.0,100.5922,100.5922,100.4322,100.4422,123859.0
2024-11-12 15:30:00,100.45,100.51,100.39,100.45,129559.0,100.4322,100.4922,100.3722,100.4322,129559.0
2024-11-12 15:35:00,100.45,100.56,100.44,100.52,88622.0,100.4322,100.5422,100.4222,100.5022,88622.0
2024-11-12 15:40:00,100.51,100.56,100.48,100.56,105221.0,100.4922,100.5422,100.4622,100.5422,105221.0
2024-11-12 15:45:00,100.55,100.65,100.53,100.62,194254.0,100.5322,100.6322,100.5122,100.6022,194254.0
2024-11-12 15:50:00,100.62,100.73,100.56,100.69,276648.0,100.6022,100.7122,100.5422,100.6722,276648.0
2024-11-12 15:55:00,100.69,100.69,100.45,100.51,605588.0,100.6722,100.6722,100.4322,100.4922,605588.0
2024-11-13 09:30:00,101.47,101.8,101.11,101.56,260759.0,101.452,101.782,101.0921,101.542,260759.0
2024-11-13 09:35:00,101.57,102.13,101.34,102.1,252256.0,101.552,102.1119,101.3221,102.0819,252256.0
2024-11-13 09:40:00,102.1,102.4,101.94,102.16,210427.0,102.0819,102.3819,101.922,102.1419,210427.0
2024-11-13 09:45:00,102.18,102.43,102.11,102.34,227767.0,102.1619,102.4119,102.0919,102.3219,227767.0
2024-11-13 09:50:00,102.37,102.42,102.17,102.24,154185.0,102.3519,102.4019,102.1519,102.2219,154185.0
2024-11-13 09:55:00,102.24,102.26,101.88,101.9,152634.0,102.2219,102.2419,101.862,101.882,152634.0
2024-11-13 10:00:00,101.89,101.97,101.49,101.52,106270.0,101.872,101.952,101.472,101.502,106270.0
2024-11-13 10:05:00,101.51,101.57,101.26,101.47,144462.0,101.492,101.552,101.2421,101.452,144462.0
2024-11-13 10:10:00,101.54,101.79,101.43,101.52,86950.0,101.522,101.772,101.412,101.502,86950.0
2024-11-13 10:15:00,101.53,101.64,101.41,101.45,60677.0,101.512,101.622,101.3921,101.432,60677.0
2024-11-13 10:20:00,101.45,101.52,101.3,101.45,86437.0,101.432,101.502,101.2821,101.432,86437.0
2024-11-13 10:25:00,101.46,101.46,101.3,101.43,50150.0,101.442,101.442,101.2821,101.412,50150.0
2024-11-13 10:30:00,101.42,101.62,101.35,101.52,82824.0,101.402,101.602,101.3321,101.502,82824.0
2024-11-13 10:35:00,101.49,101.7,101.39,101.51,69495.0,101.472,101.682,101.3721,101.492,69495.0
2024-11-13 10:40:00,101.5,101.64,101.26,101.57,108232.0,101.482,101.622,101.2421,101.552,108232.0
2024-11-13 10:45:00,101.56,101.76,101.51,101.58,65262.0,101.542,101.742,101.492,101.562,65262.0
2024-11-13 10:50:00,101.58,101.58,101.37,101.43,35562.0,101.562,101.562,101.3521,101.412,35562.0
2024-11-13 10:55:00,101.48,101.54,101.36,101.51,46117.0,101.462,101.522,101.3421,101.492,46117.0
2024-11-13 11:00:00,101.5,101.55,101.42,101.47,23371.0,101.482,101.532,101.402,101.452,23371.0
2024-11-13 11:05:00,101.43,101.52,101.38,101.49,32366.0,101.412,101.502,101.3621,101.472,32366.0
2024-11-13 11:10:00,101.47,101.5,101.39,101.44,16657.0,101.452,101.482,101.3721,101.422,16657.0
2024-11-13 11:15:00,101.43,101.5,101.31,101.43,14512.0,101.412,101.482,101.2921,101.412,14512.0
2024-11-13 11:20:00,101.43,101.47,101.3,101.45,44829.0,101.412,101.452,101.2821,101.432,44829.0
2024-11-13 11:25:00,101.46,101.64,101.46,101.57,41680.0,101.442,101.622,101.442,101.552,41680.0
2024-11-13 11:30:00,101.59,101.62,101.47,101.56,35465.0,101.572,101.602,101.452,101.542,35465.0
2024-11-13 11:35:00,101.56,101.67,101.42,101.43,70161.0,101.542,101.652,101.402,101.412,70161.0
2024-11-13 11:40:00,101.43,101.47,101.21,101.23,68655.0,101.412,101.452,101.1921,101.2121,68655.0
2024-11-13 11:45:00,101.24,101.44,101.24,101.4,128503.0,101.2221,101.422,101.2221,101.3821,128503.0
2024-11-13 11:50:00,101.4,101.45,101.28,101.34,50618.0,101.3821,101.432,101.2621,101.3221,50618.0
2024-11-13 11:55:00,101.34,101.35,101.18,101.22,36089.0,101.3221,101.3321,101.1621,101.2021,36089.0
2024-11-13 12:00:00,101.21,101.29,101.15,101.15,46321.0,101.1921,101.2721,101.1321,101.1321,46321.0
2024-11-13 12:05:00,101.19,101.33,101.17,101.27,50229.0,101.1721,101.3121,101.1521,101.2521,50229.0
2024-11-13 12:10:00,101.28,101.34,101.2,101.2,31070.0,101.2621,101.3221,101.1821,101.1821,31070.0
2024-11-13 12:15:00,101.21,101.34,101.19,101.27,31841.0,101.1921,101.3221,101.1721,101.2521,31841.0
2024-11-13 12:20:00,101.27,101.31,101.12,101.12,45398.0,101.2521,101.2921,101.1021,101.1021,45398.0
2024-11-13 12:25:00,101.13,101.16,101.03,101.06,59710.0,101.1121,101.1421,101.0121,101.0421,59710.0
2024-11-13 12:30:00,101.06,101.06,100.96,100.98,50262.0,101.0421,101.0421,100.9421,100.9621,50262.0
2024-11-13 12:35:00,101.0,101.1,100.94,101.03,42856.0,100.9821,101.0821,100.9221,101.0121,42856.0
2024-11-13 12:40:00,101.03,101.06,100.93,100.97,39488.0,101.0121,101.0421,100.9121,100.9521,39488.0
2024-11-13 12:45:00,100.97,101.16,100.96,101.14,71766.0,100.9521,101.1421,100.9421,101.1221,71766.0
2024-11-13 12:50:00,101.14,101.16,101.09,101.15,29339.0,101.1221,101.1421,101.0721,101.1321,29339.0
2024-11-13 12:55:00,101.14,101.22,101.1,101.16,68927.0,101.1221,101.2021,101.0821,101.1421,68927.0
2024-11-13 13:00:00,101.16,101.16,101.05,101.09,33408.0,101.1421,101.1421,101.0321,101.0721,33408.0
2024-11-13 13:05:00,101.08,101.08,100.96,100.97,52083.0,101.0621,101.0621,100.9421,100.9521,52083.0
2024-11-13 13:10:00,100.96,101.06,100.91,100.97,46921.0,100.9421,101.0421,100.8921,100.9521,46921.0
2024-11-13 13:15:00,100.97,101.06,100.97,101.02,31161.0,100.9521,101.0421,100.9521,101.0021,31161.0
2024-11-13 13:20:00,101.02,101.09,100.98,101.08,41521.0,101.0021,101.0721,100.9621,101.0621,41521.0
2024-11-13 13:25:00,101.08,101.13,101.01,101.04,28552.0,101.0621,101.1121,100.9921,101.0221,28552.0
2024-11-13 13:30:00,101.02,101.15,101.0,101.0,36112.0,101.0021,101.1321,100.9821,100.9821,36112.0
2024-11-13 13:35:00,101.01,101.05,100.98,101.0,26105.0,100.9921,101.0321,100.9621,100.9821,26105.0
2024-11-13 13:40:00,101.0,101.02,100.91,101.01,40163.0,100.9821,101.0021,100.8921,100.9921,40163.0
2024-11-13 13:45:00,101.01,101.03,100.96,101.0,27737.0,100.9921,101.0121,100.9421,100.9821,27737.0
2024-11-13 13:50:00,100.97,101.03,100.88,100.9,41534.0,100.9521,101.0121,100.8621,100.8821,41534.0
2024-11-13 13:55:00,100.91,100.96,100.82,100.84,89410.0,100.8921,100.9421,100.8022,100.8222,89410.0
2024-11-13 14:00:00,100.84,100.96,100.78,100.86,94013.0,100.8222,100.9421,100.7622,100.8421,94013.0
2024-11-13 14:05:00,100.87,100.87,100.74,100.78,33943.0,100.8521,100.8521,100.7222,100.7622,33943.0
2024-11-13 14:10:00,100.78,100.84,100.71,100.8,47981.0,100.7622,100.8222,100.6922,100.7822,47981.0
2024-11-13 14:15:00,100.8,100.87,100.76,100.76,31818.0,100.7822,100.8521,100.7422,100.7422,31818.0
2024-11-13 14:20:00,100.77,100.81,100.73,100.77,48842.0,100.7522,100.7922,100.7122,100.7522,48842.0
2024-11-13 14:25:00,100.76,100.78,100.59,100.6,40784.0,100.7422,100.7622,100.5722,100.5822,40784.0
2024-11-13 14:30:00,100.58,100.58,100.43,100.44,64822.0,100.5622,100.5622,100.4122,100.4222,64822.0
2024-11-13 14:35:00,100.44,100.5,100.39,100.45,105642.0,100.4222,100.4822,100.3722,100.4322,105642.0
2024-11-13 14:40:00,100.44,100.44,100.19,100.25,103047.0,100.4222,100.4222,100.1723,100.2323,103047.0
2024-11-13 14:45:00,100.24,100.31,100.23,100.31,70741.0,100.2223,100.2922,100.2123,100.2922,70741.0
2024-11-13 14:50:00,100.3,100.34,100.22,100.23,62506.0,100.2822,100.3222,100.2023,100.2123,62506.0
2024-11-13 14:55:00,100.23,100.32,100.16,100.3,69136.0,100.2123,100.3022,100.1423,100.2822,69136.0
2024-11-13 15:00:00,100.29,100.32,100.12,100.2,63762.0,100.2722,100.3022,100.1023,100.1823,63762.0
2024-11-13 15:05:00,100.2,100.29,100.07,100.28,137035.0,100.1823,100.2722,100.0523,100.2623,137035.0
2024-11-13 15:10:00,100.27,100.43,100.24,100.42,119985.0,100.2523,100.4122,100.2223,100.4022,119985.0
2024-11-13 15:15:00,100.42,100.66,100.41,100.65,121102.0,100.4022,100.6422,100.3922,100.6322,121102.0
2024-11-13 15:20:00,100.66,100.79,100.56,100.57,202431.0,100.6422,100.7722,100.5422,100.5522,202431.0
2024-11-13 15:25:00,100.57,100.61,100.48,100.57,104633.0,100.5522,100.5922,100.4622,100.5522,104633.0
2024-11-13 15:30:00,100.58,100.59,100.4,100.49,73777.0,100.5622,100.5722,100.3822,100.4722,73777.0
2024-11-13 15:35:00,100.49,100.65,100.49,100.65,94597.0,100.4722,100.6322,100.4722,100.6322,94597.0
2024-11-13 15:40:00,100.65,100.67,100.54,100.59,112679.0,100.6322,100.6522,100.5222,100.5722,112679.0
2024-11-13 15:45:00,100.6,100.64,100.45,100.46,96176.0,100.5822,100.6222,100.4322,100.4422,96176.0
2024-11-13 15:50:00,100.46,100.46,100.15,100.16,118267.0,100.4422,100.4422,100.1323,100.1423,118267.0
2024-11-13 15:55:00,100.16,100.16,100.0,100.02,414021.0,100.1423,100.1423,99.9823,100.0023,414021.0
2024-11-14 09:30:00,99.78,100.17,99.7,99.86,254411.0,99.7623,100.1523,99.6824,99.8423,254411.0
2024-11-14 09:35:00,99.87,100.14,99.54,99.66,212170.0,99.8523,100.1223,99.5224,99.6424,212170.0
2024-11-14 09:40:00,99.66,99.82,99.2,99.45,190843.0,99.6424,99.8023,99.1824,99.4324,190843.0
2024-11-14 09:45:00,99.44,99.59,99.17,99.39,204943.0,99.4224,99.5724,99.1524,99.3724,204943.0
2024-11-14 09:50:00,99.39,99.54,99.08,99.16,314994.0,99.3724,99.5224,99.0625,99.1424,314994.0
2024-11-14 09:55:00,99.15,99.36,99.13,99.22,154517.0,99.1325,99.3424,99.1125,99.2024,154517.0
2024-11-14 10:00:00,99.24,99.24,99.03,99.14,87909.0,99.2224,99.2224,99.0125,99.1225,87909.0
2024-11-14 10:05:00,99.18,99.24,98.87,98.91,177461.0,99.1624,99.2224,98.8525,98.8925,177461.0
2024-11-14 10:10:00,98.92,99.11,98.84,99.08,160851.0,98.9025,99.0925,98.8225,99.0625,160851.0
2024-11-14 10:15:00,99.05,99.17,98.79,98.81,190718.0,99.0325,99.1524,98.7725,98.7925,190718.0
2024-11-14 10:20:00,98.81,99.12,98.81,98.96,172127.0,98.7925,99.1025,98.7925,98.9425,172127.0
2024-11-14 10:25:00,98.99,99.06,98.93,99.0,84683.0,98.9725,99.0425,98.9125,98.9825,84683.0
2024-11-14 10:30:00,98.99,99.09,98.78,98.85,227985.0,98.9725,99.0725,98.7625,98.8325,227985.0
2024-11-14 10:35:00,98.85,99.03,98.84,99.03,59699.0,98.8325,99.0125,98.8225,99.0125,59699.0
2024-11-14 10:40:00,99.02,99.1,98.89,99.09,56734.0,99.0025,99.0825,98.8725,99.0725,56734.0
2024-11-14 10:45:00,99.09,99.1,98.92,99.06,51891.0,99.0725,99.0825,98.9025,99.0425,51891.0
2024-11-14 10:50:00,99.06,99.27,99.04,99.17,68735.0,99.0425,99.2524,99.0225,99.1524,68735.0
2024-11-14 10:55:00,99.17,99.38,99.17,99.34,172330.0,99.1524,99.3624,99.1524,99.3224,172330.0
2024-11-14 11:00:00,99.34,99.51,99.26,99.42,144663.0,99.3224,99.4924,99.2424,99.4024,144663.0
2024-11-14 11:05:00,99.41,99.58,99.38,99.45,108752.0,99.3924,99.5624,99.3624,99.4324,108752.0
2024-11-14 11:10:00,99.44,99.62,99.44,99.55,95203.0,99.4224,99.6024,99.4224,99.5324,95203.0
2024-11-14 11:15:00,99.53,99.62,99.45,99.51,129153.0,99.5124,99.6024,99.4324,99.4924,129153.0
2024-11-14 11:20:00,99.52,99.55,99.36,99.45,74176.0,99.5024,99.5324,99.3424,99.4324,74176.0
2024-11-14 11:25:00,99.46,99.48,99.28,99.36,55693.0,99.4424,99.4624,99.2624,99.3424,55693.0
2024-11-14 11:30:00,99.36,99.43,99.33,99.35,43083.0,99.3424,99.4124,99.3124,99.3324,43083.0
2024-11-14 11:35:00,99.35,99.37,99.22,99.33,44242.0,99.3324,99.3524,99.2024,99.3124,44242.0
2024-11-14 11:40:00,99.31,99.32,99.11,99.11,67572.0,99.2924,99.3024,99.0925,99.0925,67572.0
2024-11-14 11:45:00,99.12,99.17,98.99,99.05,51083.0,99.1025,99.1524,98.9725,99.0325,51083.0
2024-11-14 11:50:00,99.04,99.13,99.01,99.03,38448.0,99.0225,99.1125,98.9925,99.0125,38448.0
2024-11-14 11:55:00,99.01,99.09,98.94,99.09,30785.0,98.9925,99.0725,98.9225,99.0725,30785.0
2024-11-14 12:00:00,99.1,99.11,98.98,98.99,41339.0,99.0825,99.0925,98.9625,98.9725,41339.0
2024-11-14 12:05:00,99.0,99.19,98.96,99.13,57843.0,98.9825,99.1724,98.9425,99.1125,57843.0
2024-11-14 12:10:00,99.14,99.2,99.04,99.04,67634.0,99.1225,99.1824,99.0225,99.0225,67634.0
2024-11-14 12:15:00,99.04,99.06,98.94,98.94,21463.0,99.0225,99.0425,98.9225,98.9225,21463.0
2024-11-14 12:20:00,98.91,98.97,98.8,98.8,52836.0,98.8925,98.9525,98.7825,98.7825,52836.0
2024-11-14 12:25:00,98.79,98.8,98.68,98.7,69464.0,98.7725,98.7825,98.6625,98.6825,69464.0
2024-11-14 12:30:00,98.7,98.72,98.62,98.66,79590.0,98.6825,98.7025,98.6025,98.6425,79590.0
2024-11-14 12:35:00,98.66,98.8,98.65,98.76,85178.0,98.6425,98.7825,98.6325,98.7425,85178.0
2024-11-14 12:40:00,98.76,98.78,98.57,98.59,133769.0,98.7425,98.7625,98.5526,98.5725,133769.0
2024-11-14 12:45:00,98.59,98.6,98.4,98.46,95521.0,98.5725,98.5825,98.3826,98.4426,95521.0
2024-11-14 12:50:00,98.44,98.69,98.44,98.63,97671.0,98.4226,98.6725,98.4226,98.6125,97671.0
2024-11-14 12:55:00,98.62,98.75,98.61,98.73,73196.0,98.6025,98.7325,98.5925,98.7125,73196.0
2024-11-14 13:00:00,98.71,98.81,98.62,98.76,51353.0,98.6925,98.7925,98.6025,98.7425,51353.0
2024-11-14 13:05:00,98.76,98.84,98.73,98.77,46801.0,98.7425,98.8225,98.7125,98.7525,46801.0
2024-11-14 13:10:00,98.78,98.81,98.73,98.78,34861.0,98.7625,98.7925,98.7125,98.7625,34861.0
2024-11-14 13:15:00,98.79,98.83,98.72,98.79,34324.0,98.7725,98.8125,98.7025,98.7725,34324.0
2024-11-14 13:20:00,98.8,98.9,98.79,98.87,38152.0,98.7825,98.8825,98.7725,98.8525,38152.0
2024-11-14 13:25:00,98.88,98.99,98.86,98.93,80230.0,98.8625,98.9725,98.8425,98.9125,80230.0
2024-11-14 13:30:00,98.92,98.99,98.86,98.96,40449.0,98.9025,98.9725,98.8425,98.9425,40449.0
2024-11-14 13:35:00,98.94,98.97,98.86,98.88,37582.0,98.9225,98.9525,98.8425,98.8625,37582.0
2024-11-14 13:40:00,98.89,99.01,98.88,98.98,42638.0,98.8725,98.9925,98.8625,98.9625,42638.0
2024-11-14 13:45:00,98.98,98.98,98.85,98.85,46117.0,98.9625,98.9625,98.8325,98.8325,46117.0
2024-11-14 13:50:00,98.86,98.91,98.84,98.89,25723.0,98.8425,98.8925,98.8225,98.8725,25723.0
2024-11-14 13:55:00,98.89,98.92,98.74,98.74,28266.0,98.8725,98.9025,98.7225,98.7225,28266.0
2024-11-14 14:00:00,98.73,99.0,98.73,98.88,77107.0,98.7125,98.9825,98.7125,98.8625,77107.0
2024-11-14 14:05:00,98.85,98.9,98.69,98.69,120331.0,98.8325,98.8825,98.6725,98.6725,120331.0
2024-11-14 14:10:00,98.69,98.77,98.66,98.75,124693.0,98.6725,98.7525,98.6425,98.7325,124693.0
2024-11-14 14:15:00,98.75,98.78,98.66,98.77,45711.0,98.7325,98.7625,98.6425,98.7525,45711.0
2024-11-14 14:20:00,98.76,98.8,98.7,98.7,35008.0,98.7425,98.7825,98.6825,98.6825,35008.0
2024-11-14 14:25:00,98.7,98.82,98.66,98.8,51463.0,98.6825,98.8025,98.6425,98.7825,51463.0
2024-11-14 14:30:00,98.8,98.81,98.69,98.73,41313.0,98.7825,98.7925,98.6725,98.7125,41313.0
2024-11-14 14:35:00,98.74,98.83,98.7,98.82,34550.0,98.7225,98.8125,98.6825,98.8025,34550.0
2024-11-14 14:40:00,98.8,98.83,98.72,98.76,27568.0,98.7825,98.8125,98.7025,98.7425,27568.0
2024-11-14 14:45:00,98.77,98.78,98.64,98.65,51987.0,98.7525,98.7625,98.6225,98.6325,51987.0
2024-11-14 14:50:00,98.64,98.85,98.64,98.78,102382.0,98.6225,98.8325,98.6225,98.7625,102382.0
2024-11-14 14:55:00,98.78,98.78,98.68,98.72,176980.0,98.7625,98.7625,98.6625,98.7025,176980.0
2024-11-14 15:00:00,98.7,98.7,98.33,98.35,149594.0,98.6825,98.6825,98.3126,98.3326,149594.0
2024-11-14 15:05:00,98.37,98.41,98.1,98.19,267848.0,98.3526,98.3926,98.0826,98.1726,267848.0
2024-11-14 15:10:00,98.19,98.23,98.09,98.23,206684.0,98.1726,98.2126,98.0726,98.2126,206684.0
2024-11-14 15:15:00,98.23,98.38,98.22,98.31,119286.0,98.2126,98.3626,98.2026,98.2926,119286.0
2024-11-14 15:20:00,98.31,98.33,98.17,98.29,141578.0,98.2926,98.3126,98.1526,98.2726,141578.0
2024-11-14 15:25:00,98.3,98.43,98.18,98.38,80815.0,98.2826,98.4126,98.1626,98.3626,80815.0
2024-11-14 15:30:00,98.38,98.39,97.76,97.76,819061.0,98.3626,98.3726,97.7427,97.7427,819061.0
2024-11-14 15:35:00,97.77,97.78,97.55,97.63,491017.0,97.7527,97.7627,97.5327,97.6127,491017.0
2024-11-14 15:40:00,97.63,97.64,97.18,97.2,439579.0,97.6127,97.6227,97.1628,97.1828,439579.0
2024-11-14 15:45:00,97.2,97.3,96.95,97.04,714199.0,97.1828,97.2828,96.9328,97.0228,714199.0
2024-11-14 15:50:00,97.03,97.13,96.89,96.95,805816.0,97.0128,97.1128,96.8729,96.9328,805816.0
2024-11-14 15:55:00,96.97,97.07,96.87,96.97,1026297.0,96.9528,97.0528,96.8529,96.9528,1026297.0
2024-11-15 09:30:00,96.93,96.93,95.38,95.47,863559.0,96.9128,96.9128,95.3631,95.4531,863559.0
2024-11-15 09:35:00,95.48,95.53,94.44,94.46,1156735.0,95.4631,95.5131,94.4233,94.4433,1156735.0
2024-11-15 09:40:00,94.46,94.6,94.18,94.2,869749.0,94.4433,94.5833,94.1633,94.1833,869749.0
2024-11-15 09:45:00,94.19,94.21,93.65,94.13,1221967.0,94.1733,94.1933,93.6334,94.1133,1221967.0
2024-11-15 09:50:00,94.13,94.55,94.02,94.2,512562.0,94.1133,94.5333,94.0034,94.1833,512562.0
2024-11-15 09:55:00,94.2,94.28,93.92,94.04,676409.0,94.1833,94.2633,93.9034,94.0234,676409.0
2024-11-15 10:00:00,94.05,94.14,93.75,93.75,435134.0,94.0334,94.1233,93.7334,93.7334,435134.0
2024-11-15 10:05:00,93.75,93.9,93.34,93.48,1022159.0,93.7334,93.8834,93.3235,93.4635,1022159.0
2024-11-15 10:10:00,93.45,93.66,93.23,93.41,368864.0,93.4335,93.6434,93.2135,93.3935,368864.0
2024-11-15 10:15:00,93.41,93.59,93.3,93.33,285294.0,93.3935,93.5734,93.2835,93.3135,285294.0
2024-11-15 10:20:00,93.33,93.33,92.92,92.93,761519.0,93.3135,93.3135,92.9036,92.9136,761519.0
2024-11-15 10:25:00,92.93,93.1,92.91,93.01,369939.0,92.9136,93.0835,92.8936,92.9935,369939.0
2024-11-15 10:30:00,92.99,93.12,92.83,92.92,408292.0,92.9735,93.1035,92.8136,92.9036,408292.0
2024-11-15 10:35:00,92.91,93.02,92.7,92.89,461624.0,92.8936,93.0035,92.6836,92.8736,461624.0
2024-11-15 10:40:00,92.88,93.02,92.67,92.76,296940.0,92.8636,93.0035,92.6536,92.7436,296940.0
2024-11-15 10:45:00,92.75,92.8,92.54,92.63,354091.0,92.7336,92.7836,92.5236,92.6136,354091.0
2024-11-15 10:50:00,92.64,92.88,92.37,92.39,450405.0,92.6236,92.8636,92.3537,92.3736,450405.0
2024-11-15 10:55:00,92.39,92.52,92.29,92.39,255312.0,92.3736,92.5036,92.2737,92.3736,255312.0
2024-11-15 11:00:00,92.38,92.47,92.23,92.24,263177.0,92.3636,92.4536,92.2137,92.2237,263177.0
2024-11-15 11:05:00,92.24,92.5,92.23,92.4,308630.0,92.2237,92.4836,92.2137,92.3836,308630.0
2024-11-15 11:10:00,92.39,92.78,92.32,92.75,300644.0,92.3736,92.7636,92.3037,92.7336,300644.0
2024-11-15 11:15:00,92.76,93.03,92.7,93.01,579428.0,92.7436,93.0135,92.6836,92.9935,579428.0
2024-11-15 11:20:00,93.0,93.32,92.92,93.31,458098.0,92.9835,93.3035,92.9036,93.2935,458098.0
2024-11-15 11:25:00,93.31,93.34,93.05,93.17,306219.0,93.2935,93.3235,93.0335,93.1535,306219.0
2024-11-15 11:30:00,93.18,93.21,92.94,93.03,321942.0,93.1635,93.1935,92.9235,93.0135,321942.0
2024-11-15 11:35:00,93.02,93.02,92.8,92.84,118565.0,93.0035,93.0035,92.7836,92.8236,118565.0
2024-11-15 11:40:00,92.84,92.91,92.74,92.9,242960.0,92.8236,92.8936,92.7236,92.8836,242960.0
2024-11-15 11:45:00,92.89,92.97,92.77,92.81,191176.0,92.8736,92.9535,92.7536,92.7936,191176.0
2024-11-15 11:50:00,92.82,93.13,92.82,93.12,347986.0,92.8036,93.1135,92.8036,93.1035,347986.0
2024-11-15 11:55:00,93.11,93.28,93.03,93.23,377577.0,93.0935,93.2635,93.0135,93.2135,377577.0
2024-11-15 12:00:00,93.23,93.29,93.06,93.12,241824.0,93.2135,93.2735,93.0435,93.1035,241824.0
2024-11-15 12:05:00,93.12,93.15,92.89,92.92,361457.0,93.1035,93.1335,92.8736,92.9036,361457.0
2024-11-15 12:10:00,92.91,92.94,92.79,92.93,211250.0,92.8936,92.9235,92.7736,92.9136,211250.0
2024-11-15 12:15:00,92.93,93.05,92.88,93.01,200847.0,92.9136,93.0335,92.8636,92.9935,200847.0
2024-11-15 12:20:00,93.0,93.03,92.82,92.85,256691.0,92.9835,93.0135,92.8036,92.8336,256691.0
2024-11-15 12:25:00,92.86,92.88,92.77,92.82,105641.0,92.8436,92.8636,92.7536,92.8036,105641.0
2024-11-15 12:30:00,92.81,92.81,92.65,92.76,223847.0,92.7936,92.7936,92.6336,92.7436,223847.0
2024-11-15 12:35:00,92.74,92.8,92.62,92.76,91881.0,92.7236,92.7836,92.6036,92.7436,91881.0
2024-11-15 12:40:00,92.76,92.76,92.59,92.69,101934.0,92.7436,92.7436,92.5736,92.6736,101934.0
2024-11-15 12:45:00,92.7,92.71,92.52,92.63,166046.0,92.6836,92.6936,92.5036,92.6136,166046.0
2024-11-15 12:50:00,92.61,92.62,92.44,92.46,210685.0,92.5936,92.6036,92.4236,92.4436,210685.0
2024-11-15 12:55:00,92.46,92.5,92.36,92.36,137369.0,92.4436,92.4836,92.3437,92.3437,137369.0
2024-11-15 13:00:00,92.38,92.51,92.35,92.37,138562.0,92.3636,92.4936,92.3337,92.3537,138562.0
2024-11-15 13:05:00,92.38,92.52,92.35,92.48,154920.0,92.3636,92.5036,92.3337,92.4636,154920.0
2024-11-15 13:10:00,92.48,92.53,92.38,92.43,292767.0,92.4636,92.5136,92.3636,92.4136,292767.0
2024-11-15 13:15:00,92.43,92.53,92.36,92.37,163271.0,92.4136,92.5136,92.3437,92.3537,163271.0
2024-11-15 13:20:00,92.37,92.47,92.35,92.39,165687.0,92.3537,92.4536,92.3337,92.3736,165687.0
2024-11-15 13:25:00,92.38,92.61,92.37,92.6,128231.0,92.3636,92.5936,92.3537,92.5836,128231.0
2024-11-15 13:30:00,92.6,92.67,92.52,92.52,171562.0,92.5836,92.6536,92.5036,92.5036,171562.0
2024-11-15 13:35:00,92.52,92.57,92.39,92.44,114120.0,92.5036,92.5536,92.3736,92.4236,114120.0
2024-11-15 13:40:00,92.45,92.52,92.43,92.5,109011.0,92.4336,92.5036,92.4136,92.4836,109011.0
2024-11-15 13:45:00,92.5,92.55,92.38,92.39,96473.0,92.4836,92.5336,92.3636,92.3736,96473.0
2024-11-15 13:50:00,92.39,92.47,92.35,92.38,106475.0,92.3736,92.4536,92.3337,92.3636,106475.0
2024-11-15 13:55:00,92.37,92.4,92.27,92.35,169683.0,92.3537,92.3836,92.2537,92.3337,169683.0
2024-11-15 14:00:00,92.34,92.38,92.19,92.19,126346.0,92.3237,92.3636,92.1737,92.1737,126346.0
2024-11-15 14:05:00,92.19,92.35,92.19,92.27,76366.0,92.1737,92.3337,92.1737,92.2537,76366.0
2024-11-15 14:10:00,92.27,92.3,92.12,92.15,126241.0,92.2537,92.2837,92.1037,92.1337,126241.0
2024-11-15 14:15:00,92.15,92.18,91.94,91.96,242249.0,92.1337,92.1637,91.9237,91.9437,242249.0
2024-11-15 14:20:00,91.95,91.99,91.86,91.87,174399.0,91.9337,91.9737,91.8437,91.8537,174399.0
2024-11-15 14:25:00,91.87,91.95,91.8,91.81,225187.0,91.8537,91.9337,91.7838,91.7937,225187.0
2024-11-15 14:30:00,91.81,91.99,91.8,91.97,232710.0,91.7937,91.9737,91.7838,91.9537,232710.0
2024-11-15 14:35:00,91.97,92.1,91.91,92.1,202709.0,91.9537,92.0837,91.8937,92.0837,202709.0
2024-11-15 14:40:00,92.09,92.31,92.08,92.27,299636.0,92.0737,92.2937,92.0637,92.2537,299636.0
2024-11-15 14:45:00,92.26,92.41,92.2,92.3,194799.0,92.2437,92.3936,92.1837,92.2837,194799.0
2024-11-15 14:50:00,92.3,92.32,92.06,92.09,154634.0,92.2837,92.3037,92.0437,92.0737,154634.0
2024-11-15 14:55:00,92.09,92.2,92.08,92.11,138434.0,92.0737,92.1837,92.0637,92.0937,138434.0
2024-11-15 15:00:00,92.12,92.18,92.04,92.17,138650.0,92.1037,92.1637,92.0237,92.1537,138650.0
2024-11-15 15:05:00,92.17,92.28,91.96,91.98,134647.0,92.1537,92.2637,91.9437,91.9637,134647.0
2024-11-15 15:10:00,91.98,92.02,91.9,91.93,151879.0,91.9637,92.0037,91.8837,91.9137,151879.0
2024-11-15 15:15:00,91.92,91.96,91.85,91.86,149873.0,91.9037,91.9437,91.8337,91.8437,149873.0
2024-11-15 15:20:00,91.86,92.02,91.85,91.98,278122.0,91.8437,92.0037,91.8337,91.9637,278122.0
2024-11-15 15:25:00,91.98,92.04,91.86,91.86,212369.0,91.9637,92.0237,91.8437,91.8437,212369.0
2024-11-15 15:30:00,91.87,91.96,91.81,91.86,280450.0,91.8537,91.9437,91.7937,91.8437,280450.0
2024-11-15 15:35:00,91.87,92.05,91.86,92.0,197948.0,91.8537,92.0337,91.8437,91.9837,197948.0
2024-11-15 15:40:00,92.0,92.0,91.67,91.69,437756.0,91.9837,91.9837,91.6538,91.6738,437756.0
2024-11-15 15:45:00,91.68,91.82,91.68,91.72,473323.0,91.6638,91.8037,91.6638,91.7038,473323.0
2024-11-15 15:50:00,91.72,91.86,91.64,91.83,705226.0,91.7038,91.8437,91.6238,91.8137,705226.0
2024-11-15 15:55:00,91.82,91.92,91.77,91.88,1114958.0,91.8037,91.9037,91.7538,91.8637,1114958.0
2024-11-18 09:30:00,92.15,92.45,91.73,92.15,449510.0,92.1337,92.4336,91.7138,92.1337,449510.0
2024-11-18 09:35:00,92.15,92.55,92.0,92.07,545814.0,92.1337,92.5336,91.9837,92.0537,545814.0
2024-11-18 09:40:00,92.08,92.25,91.6,91.6,472907.0,92.0637,92.2337,91.5838,91.5838,472907.0
2024-11-18 09:45:00,91.6,91.84,91.57,91.72,315282.0,91.5838,91.8237,91.5538,91.7038,315282.0
2024-11-18 09:50:00,91.71,91.78,91.29,91.37,209720.0,91.6938,91.7638,91.2738,91.3538,209720.0
2024-11-18 09:55:00,91.36,91.41,91.08,91.37,235805.0,91.3438,91.3938,91.0639,91.3538,235805.0
2024-11-18 10:00:00,91.37,91.67,91.12,91.67,256128.0,91.3538,91.6538,91.1039,91.6538,256128.0
2024-11-18 10:05:00,91.66,91.75,91.48,91.67,197451.0,91.6438,91.7338,91.4638,91.6538,197451.0
2024-11-18 10:10:00,91.65,91.83,91.59,91.76,344792.0,91.6338,91.8137,91.5738,91.7438,344792.0
2024-11-18 10:15:00,91.75,92.0,91.72,91.98,417919.0,91.7338,91.9837,91.7038,91.9637,417919.0
2024-11-18 10:20:00,91.96,92.18,91.93,92.14,349703.0,91.9437,92.1637,91.9137,92.1237,349703.0
2024-11-18 10:25:00,92.14,92.22,92.0,92.15,146417.0,92.1237,92.2037,91.9837,92.1337,146417.0
2024-11-18 10:30:00,92.15,92.56,92.13,92.54,227925.0,92.1337,92.5436,92.1137,92.5236,227925.0
2024-11-18 10:35:00,92.51,92.64,92.4,92.45,165251.0,92.4936,92.6236,92.3836,92.4336,165251.0
2024-11-18 10:40:00,92.43,92.74,92.42,92.58,189549.0,92.4136,92.7236,92.4036,92.5636,189549.0
2024-11-18 10:45:00,92.57,92.64,92.51,92.51,99417.0,92.5536,92.6236,92.4936,92.4936,99417.0
2024-11-18 10:50:00,92.5,92.58,92.45,92.48,60419.0,92.4836,92.5636,92.4336,92.4636,60419.0
2024-11-18 10:55:00,92.48,92.55,92.37,92.42,77319.0,92.4636,92.5336,92.3537,92.4036,77319.0
2024-11-18 11:00:00,92.44,92.54,92.4,92.42,42402.0,92.4236,92.5236,92.3836,92.4036,42402.0
2024-11-18 11:05:00,92.41,92.52,92.29,92.31,105883.0,92.3936,92.5036,92.2737,92.2937,105883.0
2024-11-18 11:10:00,92.31,92.45,92.29,92.34,93006.0,92.2937,92.4336,92.2737,92.3237,93006.0
2024-11-18 11:15:00,92.34,92.38,92.22,92.27,125792.0,92.3237,92.3636,92.2037,92.2537,125792.0
2024-11-18 11:20:00,92.28,92.35,92.2,92.28,88740.0,92.2637,92.3337,92.1837,92.2637,88740.0
2024-11-18 11:25:00,92.26,92.31,92.15,92.2,235401.0,92.2437,92.2937,92.1337,92.1837,235401.0
2024-11-18 11:30:00,92.19,92.33,92.17,92.23,102679.0,92.1737,92.3137,92.1537,92.2137,102679.0
2024-11-18 11:35:00,92.22,92.25,92.15,92.19,42874.0,92.2037,92.2337,92.1337,92.1737,42874.0
2024-11-18 11:40:00,92.18,92.22,92.08,92.1,75937.0,92.1637,92.2037,92.0637,92.0837,75937.0
2024-11-18 11:45:00,92.09,92.14,91.99,92.04,65363.0,92.0737,92.1237,91.9737,92.0237,65363.0
2024-11-18 11:50:00,92.03,92.06,91.86,91.95,76045.0,92.0137,92.0437,91.8437,91.9337,76045.0
2024-11-18 11:55:00,91.94,92.04,91.93,91.98,132894.0,91.9237,92.0237,91.9137,91.9637,132894.0
2024-11-18 12:00:00,91.97,92.1,91.94,92.06,57820.0,91.9537,92.0837,91.9237,92.0437,57820.0
2024-11-18 12:05:00,92.06,92.08,91.98,92.02,53360.0,92.0437,92.0637,91.9637,92.0037,53360.0
2024-11-18 12:10:00,92.0,92.08,91.94,92.06,31712.0,91.9837,92.0637,91.9237,92.0437,31712.0
2024-11-18 12:15:00,92.06,92.06,91.92,92.01,81398.0,92.0437,92.0437,91.9037,91.9937,81398.0
2024-11-18 12:20:00,92.01,92.13,92.0,92.12,48562.0,91.9937,92.1137,91.9837,92.1037,48562.0
2024-11-18 12:25:00,92.09,92.15,92.07,92.11,20431.0,92.0737,92.1337,92.0537,92.0937,20431.0
2024-11-18 12:30:00,92.09,92.16,92.08,92.16,32340.0,92.0737,92.1437,92.0637,92.1437,32340.0
2024-11-18 12:35:00,92.15,92.25,92.09,92.19,41233.0,92.1337,92.2337,92.0737,92.1737,41233.0
2024-11-18 12:40:00,92.19,92.22,91.88,91.9,93604.0,92.1737,92.2037,91.8637,91.8837,93604.0
2024-11-18 12:45:00,91.89,91.93,91.8,91.84,34387.0,91.8737,91.9137,91.7838,91.8237,34387.0
2024-11-18 12:50:00,91.82,91.83,91.72,91.74,40683.0,91.8037,91.8137,91.7038,91.7238,40683.0
2024-11-18 12:55:00,91.74,91.8,91.72,91.75,52431.0,91.7238,91.7838,91.7038,91.7338,52431.0
2024-11-18 13:00:00,91.76,91.81,91.61,91.79,82625.0,91.7438,91.7937,91.5938,91.7738,82625.0
2024-11-18 13:05:00,91.8,91.85,91.74,91.84,37681.0,91.7838,91.8337,91.7238,91.8237,37681.0
2024-11-18 13:10:00,91.84,91.84,91.67,91.67,79991.0,91.8237,91.8237,91.6538,91.6538,79991.0
2024-11-18 13:15:00,91.67,91.68,91.59,91.64,109482.0,91.6538,91.6638,91.5738,91.6238,109482.0
2024-11-18 13:20:00,91.64,91.64,91.53,91.63,83562.0,91.6238,91.6238,91.5138,91.6138,83562.0
2024-11-18 13:25:00,91.63,91.67,91.52,91.54,78967.0,91.6138,91.6538,91.5038,91.5238,78967.0
2024-11-18 13:30:00,91.53,91.64,91.51,91.52,36086.0,91.5138,91.6238,91.4938,91.5038,36086.0
2024-11-18 13:35:00,91.52,91.68,91.52,91.64,34991.0,91.5038,91.6638,91.5038,91.6238,34991.0
2024-11-18 13:40:00,91.63,91.63,91.43,91.45,65885.0,91.6138,91.6138,91.4138,91.4338,65885.0
2024-11-18 13:45:00,91.45,91.5,91.41,91.48,63332.0,91.4338,91.4838,91.3938,91.4638,63332.0
2024-11-18 13:50:00,91.48,91.55,91.43,91.47,133954.0,91.4638,91.5338,91.4138,91.4538,133954.0
2024-11-18 13:55:00,91.47,91.6,91.45,91.56,36695.0,91.4538,91.5838,91.4338,91.5438,36695.0
2024-11-18 14:00:00,91.55,91.55,91.4,91.53,30918.0,91.5338,91.5338,91.3838,91.5138,30918.0
2024-11-18 14:05:00,91.54,91.57,91.44,91.48,67662.0,91.5238,91.5538,91.4238,91.4638,67662.0
2024-11-18 14:10:00,91.46,91.46,91.36,91.4,53538.0,91.4438,91.4438,91.3438,91.3838,53538.0
2024-11-18 14:15:00,91.4,91.45,91.35,91.38,40301.0,91.3838,91.4338,91.3338,91.3638,40301.0
2024-11-18 14:20:00,91.38,91.38,91.25,91.29,39167.0,91.3638,91.3638,91.2338,91.2738,39167.0
2024-11-18 14:25:00,91.28,91.38,91.24,91.26,39545.0,91.2638,91.3638,91.2239,91.2438,39545.0
2024-11-18 14:30:00,91.26,91.28,91.21,91.25,85945.0,91.2438,91.2638,91.1939,91.2338,85945.0
2024-11-18 14:35:00,91.25,91.49,91.25,91.48,120742.0,91.2338,91.4738,91.2338,91.4638,120742.0
2024-11-18 14:40:00,91.48,91.63,91.46,91.58,78478.0,91.4638,91.6138,91.4438,91.5638,78478.0
2024-11-18 14:45:00,91.58,91.7,91.57,91.66,78493.0,91.5638,91.6838,91.5538,91.6438,78493.0
2024-11-18 14:50:00,91.66,91.73,91.6,91.7,49681.0,91.6438,91.7138,91.5838,91.6838,49681.0
2024-11-18 14:55:00,91.7,91.77,91.69,91.73,66211.0,91.6838,91.7538,91.6738,91.7138,66211.0
2024-11-18 15:00:00,91.71,91.84,91.69,91.84,65331.0,91.6938,91.8237,91.6738,91.8237,65331.0
2024-11-18 15:05:00,91.82,91.96,91.81,91.93,53525.0,91.8037,91.9437,91.7937,91.9137,53525.0
2024-11-18 15:10:00,91.93,91.97,91.87,91.9,66919.0,91.9137,91.9537,91.8537,91.8837,66919.0
2024-11-18 15:15:00,91.9,91.98,91.86,91.96,92244.0,91.8837,91.9637,91.8437,91.9437,92244.0
2024-11-18 15:20:00,91.97,92.14,91.97,92.12,52027.0,91.9537,92.1237,91.9537,92.1037,52027.0
2024-11-18 15:25:00,92.12,92.2,92.08,92.14,80203.0,92.1037,92.1837,92.0637,92.1237,80203.0
2024-11-18 15:30:00,92.14,92.17,92.02,92.06,105317.0,92.1237,92.1537,92.0037,92.0437,105317.0
2024-11-18 15:35:00,92.05,92.08,92.0,92.03,81419.0,92.0337,92.0637,91.9837,92.0137,81419.0
2024-11-18 15:40:00,92.03,92.04,91.97,92.0,95292.0,92.0137,92.0237,91.9537,91.9837,95292.0
2024-11-18 15:45:00,92.0,92.04,91.9,91.91,201845.0,91.9837,92.0237,91.8837,91.8937,201845.0
2024-11-18 15:50:00,91.91,91.95,91.77,91.91,249152.0,91.8937,91.9337,91.7538,91.8937,249152.0
2024-11-18 15:55:00,91.91,91.99,91.82,91.98,521725.0,91.8937,91.9737,91.8037,91.9637,521725.0
2024-11-19 09:30:00,91.22,91.4,90.67,91.26,480067.0,91.2039,91.3838,90.654,91.2438,480067.0
2024-11-19 09:35:00,91.28,91.46,90.96,91.42,307209.0,91.2638,91.4438,90.9439,91.4038,307209.0
2024-11-19 09:40:00,91.41,91.48,91.1,91.3,189970.0,91.3938,91.4638,91.0839,91.2838,189970.0
2024-11-19 09:45:00,91.31,91.32,90.94,91.09,176252.0,91.2938,91.3038,90.9239,91.0739,176252.0
2024-11-19 09:50:00,91.09,91.32,90.82,91.25,140298.0,91.0739,91.3038,90.8039,91.2338,140298.0
2024-11-19 09:55:00,91.24,91.37,91.16,91.22,90037.0,91.2239,91.3538,91.1439,91.2039,90037.0
2024-11-19 10:00:00,91.21,91.35,91.01,91.08,144077.0,91.1939,91.3338,90.9939,91.0639,144077.0
2024-11-19 10:05:00,91.08,91.65,91.03,91.65,260532.0,91.0639,91.6338,91.0139,91.6338,260532.0
2024-11-19 10:10:00,91.64,91.83,91.57,91.69,311528.0,91.6238,91.8137,91.5538,91.6738,311528.0
2024-11-19 10:15:00,91.69,91.76,91.58,91.67,108571.0,91.6738,91.7438,91.5638,91.6538,108571.0
2024-11-19 10:20:00,91.65,91.78,91.54,91.78,140498.0,91.6338,91.7638,91.5238,91.7638,140498.0
2024-11-19 10:25:00,91.77,91.92,91.7,91.9,75712.0,91.7538,91.9037,91.6838,91.8837,75712.0
2024-11-19 10:30:00,91.9,91.93,91.77,91.92,120524.0,91.8837,91.9137,91.7538,91.9037,120524.0
2024-11-19 10:35:00,91.91,92.02,91.87,91.88,151089.0,91.8937,92.0037,91.8537,91.8637,151089.0
2024-11-19 10:40:00,91.87,92.01,91.83,91.99,86704.0,91.8537,91.9937,91.8137,91.9737,86704.0
2024-11-19 10:45:00,91.98,92.14,91.9,92.13,200966.0,91.9637,92.1237,91.8837,92.1137,200966.0
2024-11-19 10:50:00,92.14,92.3,92.12,92.19,191710.0,92.1237,92.2837,92.1037,92.1737,191710.0
2024-11-19 10:55:00,92.18,92.4,92.18,92.28,170640.0,92.1637,92.3836,92.1637,92.2637,170640.0
2024-11-19 11:00:00,92.29,92.32,92.15,92.28,94260.0,92.2737,92.3037,92.1337,92.2637,94260.0
2024-11-19 11:05:00,92.28,92.4,92.27,92.3,109576.0,92.2637,92.3836,92.2537,92.2837,109576.0
2024-11-19 11:10:00,92.31,92.35,92.24,92.28,121572.0,92.2937,92.3337,92.2237,92.2637,121572.0
2024-11-19 11:15:00,92.28,92.44,92.25,92.31,179414.0,92.2637,92.4236,92.2337,92.2937,179414.0
2024-11-19 11:20:00,92.31,92.32,92.25,92.28,80290.0,92.2937,92.3037,92.2337,92.2637,80290.0
2024-11-19 11:25:00,92.29,92.44,92.26,92.44,153134.0,92.2737,92.4236,92.2437,92.4236,153134.0
2024-11-19 11:30:00,92.43,92.57,92.36,92.5,99091.0,92.4136,92.5536,92.3437,92.4836,99091.0
2024-11-19 11:35:00,92.49,92.61,92.46,92.54,93574.0,92.4736,92.5936,92.4436,92.5236,93574.0
2024-11-19 11:40:00,92.54,92.67,92.39,92.44,135125.0,92.5236,92.6536,92.3736,92.4236,135125.0
2024-11-19 11:45:00,92.45,92.52,92.38,92.46,61187.0,92.4336,92.5036,92.3636,92.4436,61187.0
2024-11-19 11:50:00,92.46,92.55,92.37,92.48,49677.0,92.4436,92.5336,92.3537,92.4636,49677.0
2024-11-19 11:55:00,92.48,92.53,92.44,92.47,51098.0,92.4636,92.5136,92.4236,92.4536,51098.0
2024-11-19 12:00:00,92.47,92.48,92.41,92.45,57936.0,92.4536,92.4636,92.3936,92.4336,57936.0
2024-11-19 12:05:00,92.45,92.47,92.38,92.45,76063.0,92.4336,92.4536,92.3636,92.4336,76063.0
2024-11-19 12:10:00,92.45,92.48,92.4,92.48,31802.0,92.4336,92.4636,92.3836,92.4636,31802.0
2024-11-19 12:15:00,92.47,92.54,92.44,92.47,55197.0,92.4536,92.5236,92.4236,92.4536,55197.0
2024-11-19 12:20:00,92.47,92.5,92.35,92.42,116101.0,92.4536,92.4836,92.3337,92.4036,116101.0
2024-11-19 12:25:00,92.42,92.59,92.42,92.57,40563.0,92.4036,92.5736,92.4036,92.5536,40563.0
2024-11-19 12:30:00,92.53,92.58,92.41,92.58,56436.0,92.5136,92.5636,92.3936,92.5636,56436.0
2024-11-19 12:35:00,92.57,92.65,92.54,92.61,67768.0,92.5536,92.6336,92.5236,92.5936,67768.0
2024-11-19 12:40:00,92.61,92.7,92.55,92.56,72734.0,92.5936,92.6836,92.5336,92.5436,72734.0
2024-11-19 12:45:00,92.56,92.64,92.43,92.43,64397.0,92.5436,92.6236,92.4136,92.4136,64397.0
2024-11-19 12:50:00,92.43,92.46,92.37,92.39,72589.0,92.4136,92.4436,92.3537,92.3736,72589.0
2024-11-19 12:55:00,92.39,92.41,92.29,92.32,96724.0,92.3736,92.3936,92.2737,92.3037,96724.0
2024-11-19 13:00:00,92.33,92.33,92.22,92.31,69775.0,92.3137,92.3137,92.2037,92.2937,69775.0
2024-11-19 13:05:00,92.3,92.37,92.24,92.34,41527.0,92.2837,92.3537,92.2237,92.3237,41527.0
2024-11-19 13:10:00,92.34,92.39,92.3,92.37,37632.0,92.3237,92.3736,92.2837,92.3537,37632.0
2024-11-19 13:15:00,92.38,92.44,92.32,92.37,43014.0,92.3636,92.4236,92.3037,92.3537,43014.0
2024-11-19 13:20:00,92.37,92.4,92.29,92.34,31518.0,92.3537,92.3836,92.2737,92.3237,31518.0
2024-11-19 13:25:00,92.33,92.38,92.31,92.37,38460.0,92.3137,92.3636,92.2937,92.3537,38460.0
2024-11-19 13:30:00,92.37,92.4,92.32,92.38,33527.0,92.3537,92.3836,92.3037,92.3636,33527.0
2024-11-19 13:35:00,92.36,92.86,92.35,92.86,388803.0,92.3437,92.8436,92.3337,92.8436,388803.0
2024-11-19 13:40:00,92.86,92.96,92.47,92.52,378913.0,92.8436,92.9435,92.4536,92.5036,378913.0
2024-11-19 13:45:00,92.53,92.74,92.53,92.57,126661.0,92.5136,92.7236,92.5136,92.5536,126661.0
2024-11-19 13:50:00,92.56,92.93,92.56,92.88,113288.0,92.5436,92.9136,92.5436,92.8636,113288.0
2024-11-19 13:55:00,92.88,93.0,92.86,92.97,85623.0,92.8636,92.9835,92.8436,92.9535,85623.0
2024-11-19 14:00:00,92.98,93.02,92.89,92.89,146766.0,92.9635,93.0035,92.8736,92.8736,146766.0
2024-11-19 14:05:00,92.89,92.93,92.87,92.89,45780.0,92.8736,92.9136,92.8536,92.8736,45780.0
2024-11-19 14:10:00,92.91,93.03,92.89,93.01,42370.0,92.8936,93.0135,92.8736,92.9935,42370.0
2024-11-19 14:15:00,93.0,93.03,92.88,92.92,45568.0,92.9835,93.0135,92.8636,92.9036,45568.0
2024-11-19 14:20:00,92.92,93.04,92.91,93.02,38640.0,92.9036,93.0235,92.8936,93.0035,38640.0
2024-11-19 14:25:00,93.0,93.08,92.94,92.95,58855.0,92.9835,93.0635,92.9235,92.9335,58855.0
2024-11-19 14:30:00,92.94,93.06,92.89,92.89,153967.0,92.9235,93.0435,92.8736,92.8736,153967.0
2024-11-19 14:35:00,92.89,92.94,92.77,92.86,123542.0,92.8736,92.9235,92.7536,92.8436,123542.0
2024-11-19 14:40:00,92.85,92.87,92.79,92.81,40538.0,92.8336,92.8536,92.7736,92.7936,40538.0
2024-11-19 14:45:00,92.81,92.83,92.62,92.64,84805.0,92.7936,92.8136,92.6036,92.6236,84805.0
2024-11-19 14:50:00,92.66,92.75,92.65,92.7,68282.0,92.6436,92.7336,92.6336,92.6836,68282.0
2024-11-19 14:55:00,92.7,92.77,92.56,92.56,80343.0,92.6836,92.7536,92.5436,92.5436,80343.0
2024-11-19 15:00:00,92.56,92.63,92.48,92.61,61632.0,92.5436,92.6136,92.4636,92.5936,61632.0
2024-11-19 15:05:00,92.62,92.83,92.62,92.83,130050.0,92.6036,92.8136,92.6036,92.8136,130050.0
2024-11-19 15:10:00,92.82,92.82,92.73,92.79,73693.0,92.8036,92.8036,92.7136,92.7736,73693.0
2024-11-19 15:15:00,92.78,92.83,92.71,92.8,64885.0,92.7636,92.8136,92.6936,92.7836,64885.0
2024-11-19 15:20:00,92.79,92.83,92.73,92.74,56337.0,92.7736,92.8136,92.7136,92.7236,56337.0
2024-11-19 15:25:00,92.73,92.83,92.73,92.76,119150.0,92.7136,92.8136,92.7136,92.7436,119150.0
2024-11-19 15:30:00,92.76,92.87,92.72,92.87,78342.0,92.7436,92.8536,92.7036,92.8536,78342.0
2024-11-19 15:35:00,92.87,92.93,92.85,92.85,92824.0,92.8536,92.9136,92.8336,92.8336,92824.0
2024-11-19 15:40:00,92.86,92.91,92.77,92.87,105932.0,92.8436,92.8936,92.7536,92.8536,105932.0
2024-11-19 15:45:00,92.87,92.95,92.85,92.91,131307.0,92.8536,92.9335,92.8336,92.8936,131307.0
2024-11-19 15:50:00,92.92,93.0,92.81,92.98,333504.0,92.9036,92.9835,92.7936,92.9635,333504.0
2024-11-19 15:55:00,92.97,93.21,92.97,93.18,460805.0,92.9535,93.1935,92.9535,93.1635,460805.0
2024-11-20 09:30:00,93.38,93.38,92.62,92.63,413760.0,93.3635,93.3635,92.6036,92.6136,413760.0
2024-11-20 09:35:00,92.63,92.76,92.4,92.58,447128.0,92.6136,92.7436,92.3836,92.5636,447128.0
2024-11-20 09:40:00,92.56,92.83,92.42,92.81,215792.0,92.5436,92.8136,92.4036,92.7936,215792.0
2024-11-20 09:45:00,92.78,92.97,92.68,92.84,211977.0,92.7636,92.9535,92.6636,92.8236,211977.0
2024-11-20 09:50:00,92.83,93.12,92.78,92.91,293027.0,92.8136,93.1035,92.7636,92.8936,293027.0
2024-11-20 09:55:00,92.89,93.19,92.88,93.01,95088.0,92.8736,93.1735,92.8636,92.9935,95088.0
2024-11-20 10:00:00,93.02,93.43,93.02,93.19,937390.0,93.0035,93.4135,93.0035,93.1735,937390.0
2024-11-20 10:05:00,93.17,93.17,92.84,92.88,188121.0,93.1535,93.1535,92.8236,92.8636,188121.0
2024-11-20 10:10:00,92.89,92.97,92.69,92.7,122353.0,92.8736,92.9535,92.6736,92.6836,122353.0
2024-11-20 10:15:00,92.71,92.82,92.58,92.73,78133.0,92.6936,92.8036,92.5636,92.7136,78133.0
2024-11-20 10:20:00,92.71,93.0,92.57,92.97,129062.0,92.6936,92.9835,92.5536,92.9535,129062.0
2024-11-20 10:25:00,92.97,93.36,92.94,93.23,476166.0,92.9535,93.3435,92.9235,93.2135,476166.0
2024-11-20 10:30:00,93.22,93.48,93.11,93.44,103612.0,93.2035,93.4635,93.0935,93.4235,103612.0
2024-11-20 10:35:00,93.43,93.67,93.24,93.57,144534.0,93.4135,93.6534,93.2235,93.5534,144534.0
2024-11-20 10:40:00,93.58,93.84,93.54,93.74,91978.0,93.5634,93.8234,93.5234,93.7234,91978.0
2024-11-20 10:45:00,93.73,93.91,93.67,93.89,62143.0,93.7134,93.8934,93.6534,93.8734,62143.0
2024-11-20 10:50:00,93.85,93.95,93.78,93.94,62773.0,93.8334,93.9334,93.7634,93.9234,62773.0
2024-11-20 10:55:00,93.93,94.07,93.85,94.07,102697.0,93.9134,94.0533,93.8334,94.0533,102697.0
2024-11-20 11:00:00,94.07,94.14,93.96,94.1,87656.0,94.0533,94.1233,93.9434,94.0833,87656.0
2024-11-20 11:05:00,94.1,94.12,93.84,94.04,95124.0,94.0833,94.1033,93.8234,94.0234,95124.0
2024-11-20 11:10:00,94.04,94.04,93.82,93.92,75611.0,94.0234,94.0234,93.8034,93.9034,75611.0
2024-11-20 11:15:00,93.93,93.93,93.64,93.69,139411.0,93.9134,93.9134,93.6234,93.6734,139411.0
2024-11-20 11:20:00,93.69,93.77,93.59,93.6,66183.0,93.6734,93.7534,93.5734,93.5834,66183.0
2024-11-20 11:25:00,93.59,93.68,93.55,93.63,94446.0,93.5734,93.6634,93.5334,93.6134,94446.0
2024-11-20 11:30:00,93.63,93.78,93.56,93.75,77081.0,93.6134,93.7634,93.5434,93.7334,77081.0
2024-11-20 11:35:00,93.74,93.83,93.66,93.76,39105.0,93.7234,93.8134,93.6434,93.7434,39105.0
2024-11-20 11:40:00,93.76,93.96,93.76,93.95,39418.0,93.7434,93.9434,93.7434,93.9334,39418.0
2024-11-20 11:45:00,93.95,94.04,93.92,93.98,87913.0,93.9334,94.0234,93.9034,93.9634,87913.0
2024-11-20 11:50:00,93.98,94.05,93.92,94.03,104406.0,93.9634,94.0334,93.9034,94.0134,104406.0
2024-11-20 11:55:00,94.04,94.09,94.0,94.07,85608.0,94.0234,94.0733,93.9834,94.0533,85608.0
2024-11-20 12:00:00,94.07,94.18,93.96,93.99,140517.0,94.0533,94.1633,93.9434,93.9734,140517.0
2024-11-20 12:05:00,93.97,94.01,93.89,93.92,91283.0,93.9534,93.9934,93.8734,93.9034,91283.0
2024-11-20 12:10:00,93.92,94.02,93.83,93.87,56488.0,93.9034,94.0034,93.8134,93.8534,56488.0
2024-11-20 12:15:00,93.86,93.9,93.81,93.82,40303.0,93.8434,93.8834,93.7934,93.8034,40303.0
2024-11-20 12:20:00,93.82,93.87,93.73,93.87,40749.0,93.8034,93.8534,93.7134,93.8534,40749.0
2024-11-20 12:25:00,93.86,94.02,93.86,94.02,33434.0,93.8434,94.0034,93.8434,94.0034,33434.0
2024-11-20 12:30:00,94.02,94.15,94.0,94.1,68004.0,94.0034,94.1333,93.9834,94.0833,68004.0
2024-11-20 12:35:00,94.11,94.15,94.01,94.02,48088.0,94.0933,94.1333,93.9934,94.0034,48088.0
2024-11-20 12:40:00,94.03,94.04,93.83,93.83,28725.0,94.0134,94.0234,93.8134,93.8134,28725.0
2024-11-20 12:45:00,93.84,93.92,93.76,93.91,42496.0,93.8234,93.9034,93.7434,93.8934,42496.0
2024-11-20 12:50:00,93.9,93.94,93.74,93.74,38213.0,93.8834,93.9234,93.7234,93.7234,38213.0
2024-11-20 12:55:00,93.72,93.8,93.66,93.67,128724.0,93.7034,93.7834,93.6434,93.6534,128724.0
2024-11-20 13:00:00,93.67,93.74,93.63,93.71,52901.0,93.6534,93.7234,93.6134,93.6934,52901.0
2024-11-20 13:05:00,93.72,93.72,93.62,93.65,47572.0,93.7034,93.7034,93.6034,93.6334,47572.0
2024-11-20 13:10:00,93.65,93.81,93.63,93.73,61649.0,93.6334,93.7934,93.6134,93.7134,61649.0
2024-11-20 13:15:00,93.74,93.87,93.69,93.76,76931.0,93.7234,93.8534,93.6734,93.7434,76931.0
2024-11-20 13:20:00,93.77,93.77,93.6,93.68,67700.0,93.7534,93.7534,93.5834,93.6634,67700.0
2024-11-20 13:25:00,93.68,93.75,93.62,93.68,29888.0,93.6634,93.7334,93.6034,93.6634,29888.0
2024-11-20 13:30:00,93.68,93.71,93.55,93.55,35648.0,93.6634,93.6934,93.5334,93.5334,35648.0
2024-11-20 13:35:00,93.54,93.58,93.34,93.38,64521.0,93.5234,93.5634,93.3235,93.3635,64521.0
2024-11-20 13:40:00,93.37,93.39,93.27,93.28,73075.0,93.3535,93.3735,93.2535,93.2635,73075.0
2024-11-20 13:45:00,93.27,93.27,93.15,93.22,74337.0,93.2535,93.2535,93.1335,93.2035,74337.0
2024-11-20 13:50:00,93.23,93.29,93.19,93.28,30420.0,93.2135,93.2735,93.1735,93.2635,30420.0
2024-11-20 13:55:00,93.28,93.32,93.22,93.3,57429.0,93.2635,93.3035,93.2035,93.2835,57429.0
2024-11-20 14:00:00,93.3,93.35,93.25,93.31,47644.0,93.2835,93.3335,93.2335,93.2935,47644.0
2024-11-20 14:05:00,93.3,93.33,93.16,93.18,65091.0,93.2835,93.3135,93.1435,93.1635,65091.0
2024-11-20 14:10:00,93.19,93.24,93.13,93.15,42906.0,93.1735,93.2235,93.1135,93.1335,42906.0
2024-11-20 14:15:00,93.16,93.23,93.09,93.12,33078.0,93.1435,93.2135,93.0735,93.1035,33078.0
2024-11-20 14:20:00,93.14,93.22,93.13,93.2,30538.0,93.1235,93.2035,93.1135,93.1835,30538.0
2024-11-20 14:25:00,93.19,93.28,93.19,93.26,32374.0,93.1735,93.2635,93.1735,93.2435,32374.0
2024-11-20 14:30:00,93.27,93.37,93.25,93.36,61031.0,93.2535,93.3535,93.2335,93.3435,61031.0
2024-11-20 14:35:00,93.36,93.42,93.33,93.39,31166.0,93.3435,93.4035,93.3135,93.3735,31166.0
2024-11-20 14:40:00,93.39,93.48,93.37,93.45,135036.0,93.3735,93.4635,93.3535,93.4335,135036.0
2024-11-20 14:45:00,93.44,93.47,93.35,93.47,43282.0,93.4235,93.4535,93.3335,93.4535,43282.0
2024-11-20 14:50:00,93.46,93.5,93.45,93.48,36100.0,93.4435,93.4835,93.4335,93.4635,36100.0
2024-11-20 14:55:00,93.48,93.54,93.39,93.51,82114.0,93.4635,93.5234,93.3735,93.4934,82114.0
2024-11-20 15:00:00,93.5,93.5,93.4,93.48,53686.0,93.4835,93.4835,93.3835,93.4635,53686.0
2024-11-20 15:05:00,93.48,93.57,93.45,93.56,29700.0,93.4635,93.5534,93.4335,93.5434,29700.0
2024-11-20 15:10:00,93.56,93.66,93.55,93.59,67316.0,93.5434,93.6434,93.5334,93.5734,67316.0
2024-11-20 15:15:00,93.59,93.61,93.49,93.53,35084.0,93.5734,93.5934,93.4735,93.5134,35084.0
2024-11-20 15:20:00,93.53,93.6,93.53,93.59,21590.0,93.5134,93.5834,93.5134,93.5734,21590.0
2024-11-20 15:25:00,93.6,93.64,93.58,93.61,16426.0,93.5834,93.6234,93.5634,93.5934,16426.0
2024-11-20 15:30:00,93.61,93.78,93.61,93.75,69996.0,93.5934,93.7634,93.5934,93.7334,69996.0
2024-11-20 15:35:00,93.75,93.83,93.66,93.81,82606.0,93.7334,93.8134,93.6434,93.7934,82606.0
2024-11-20 15:40:00,93.82,93.85,93.68,93.73,104066.0,93.8034,93.8334,93.6634,93.7134,104066.0
2024-11-20 15:45:00,93.74,93.85,93.69,93.82,148036.0,93.7234,93.8334,93.6734,93.8034,148036.0
2024-11-20 15:50:00,93.83,93.99,93.79,93.98,183023.0,93.8134,93.9734,93.7734,93.9634,183023.0
2024-11-20 15:55:00,93.98,94.02,93.91,94.0,335191.0,93.9634,94.0034,93.8934,93.9834,335191.0
2024-11-21 09:30:00,94.21,94.47,93.55,93.69,422963.0,94.1933,94.4533,93.5334,93.6734,422963.0
2024-11-21 09:35:00,93.67,93.75,93.3,93.42,152952.0,93.6534,93.7334,93.2835,93.4035,152952.0
2024-11-21 09:40:00,93.42,93.65,93.31,93.56,122265.0,93.4035,93.6334,93.2935,93.5434,122265.0
2024-11-21 09:45:00,93.55,93.97,93.48,93.65,652172.0,93.5334,93.9534,93.4635,93.6334,652172.0
2024-11-21 09:50:00,93.64,93.89,93.32,93.49,150304.0,93.6234,93.8734,93.3035,93.4735,150304.0
2024-11-21 09:55:00,93.51,93.61,93.19,93.42,128849.0,93.4934,93.5934,93.1735,93.4035,128849.0
2024-11-21 10:00:00,93.43,93.45,92.93,93.05,301022.0,93.4135,93.4335,92.9136,93.0335,301022.0
2024-11-21 10:05:00,93.04,93.12,92.74,93.08,226465.0,93.0235,93.1035,92.7236,93.0635,226465.0
2024-11-21 10:10:00,93.06,93.45,93.01,93.42,127614.0,93.0435,93.4335,92.9935,93.4035,127614.0
2024-11-21 10:15:00,93.41,93.67,93.35,93.57,134608.0,93.3935,93.6534,93.3335,93.5534,134608.0
2024-11-21 10:20:00,93.58,93.63,93.36,93.45,141255.0,93.5634,93.6134,93.3435,93.4335,141255.0
2024-11-21 10:25:00,93.47,93.55,93.18,93.18,110285.0,93.4535,93.5334,93.1635,93.1635,110285.0
2024-11-21 10:30:00,93.17,93.48,93.1,93.4,89971.0,93.1535,93.4635,93.0835,93.3835,89971.0
2024-11-21 10:35:00,93.39,93.57,93.22,93.28,58325.0,93.3735,93.5534,93.2035,93.2635,58325.0
2024-11-21 10:40:00,93.27,93.53,93.26,93.49,51242.0,93.2535,93.5134,93.2435,93.4735,51242.0
2024-11-21 10:45:00,93.5,93.82,93.45,93.8,64872.0,93.4835,93.8034,93.4335,93.7834,64872.0
2024-11-21 10:50:00,93.79,93.92,93.74,93.92,42165.0,93.7734,93.9034,93.7234,93.9034,42165.0
2024-11-21 10:55:00,93.93,94.0,93.83,93.88,55791.0,93.9134,93.9834,93.8134,93.8634,55791.0
2024-11-21 11:00:00,93.89,93.95,93.74,93.78,47016.0,93.8734,93.9334,93.7234,93.7634,47016.0
2024-11-21 11:05:00,93.77,93.82,93.68,93.72,49656.0,93.7534,93.8034,93.6634,93.7034,49656.0
2024-11-21 11:10:00,93.72,94.04,93.69,94.02,94268.0,93.7034,94.0234,93.6734,94.0034,94268.0
2024-11-21 11:15:00,94.03,94.12,93.98,94.08,60141.0,94.0134,94.1033,93.9634,94.0633,60141.0
2024-11-21 11:20:00,94.09,94.1,93.93,94.03,144452.0,94.0733,94.0833,93.9134,94.0134,144452.0
2024-11-21 11:25:00,94.04,94.14,94.04,94.09,52288.0,94.0234,94.1233,94.0234,94.0733,52288.0
2024-11-21 11:30:00,94.1,94.37,94.0,94.36,332426.0,94.0833,94.3533,93.9834,94.3433,332426.0
2024-11-21 11:35:00,94.37,94.37,94.09,94.2,80369.0,94.3533,94.3533,94.0733,94.1833,80369.0
2024-11-21 11:40:00,94.19,94.26,94.15,94.22,31610.0,94.1733,94.2433,94.1333,94.2033,31610.0
2024-11-21 11:45:00,94.21,94.24,94.08,94.21,86678.0,94.1933,94.2233,94.0633,94.1933,86678.0
2024-11-21 11:50:00,94.22,94.43,94.19,94.42,76506.0,94.2033,94.4133,94.1733,94.4033,76506.0
2024-11-21 11:55:00,94.41,94.59,94.36,94.55,38760.0,94.3933,94.5733,94.3433,94.5333,38760.0
2024-11-21 12:00:00,94.56,94.56,94.4,94.42,55815.0,94.5433,94.5433,94.3833,94.4033,55815.0
2024-11-21 12:05:00,94.43,94.64,94.41,94.61,34791.0,94.4133,94.6232,94.3933,94.5933,34791.0
2024-11-21 12:10:00,94.62,94.66,94.56,94.62,56403.0,94.6033,94.6432,94.5433,94.6033,56403.0
2024-11-21 12:15:00,94.61,94.82,94.58,94.81,65619.0,94.5933,94.8032,94.5633,94.7932,65619.0
2024-11-21 12:20:00,94.81,94.83,94.7,94.75,150894.0,94.7932,94.8132,94.6832,94.7332,150894.0
2024-11-21 12:25:00,94.75,94.96,94.75,94.92,104413.0,94.7332,94.9432,94.7332,94.9032,104413.0
2024-11-21 12:30:00,94.94,95.04,94.85,94.9,130588.0,94.9232,95.0232,94.8332,94.8832,130588.0
2024-11-21 12:35:00,94.9,95.07,94.88,95.01,71149.0,94.8832,95.0532,94.8632,94.9932,71149.0
2024-11-21 12:40:00,94.99,95.29,94.98,95.23,182844.0,94.9732,95.2731,94.9632,95.2131,182844.0
2024-11-21 12:45:00,95.23,95.32,95.22,95.26,141606.0,95.2131,95.3031,95.2031,95.2431,141606.0
2024-11-21 12:50:00,95.26,95.39,95.21,95.37,80286.0,95.2431,95.3731,95.1931,95.3531,80286.0
2024-11-21 12:55:00,95.36,95.44,95.2,95.23,78384.0,95.3431,95.4231,95.1831,95.2131,78384.0
2024-11-21 13:00:00,95.22,95.29,95.18,95.22,53747.0,95.2031,95.2731,95.1632,95.2031,53747.0
2024-11-21 13:05:00,95.21,95.28,95.08,95.23,90179.0,95.1931,95.2631,95.0632,95.2131,90179.0
2024-11-21 13:10:00,95.23,95.42,95.19,95.26,287957.0,95.2131,95.4031,95.1732,95.2431,287957.0
2024-11-21 13:15:00,95.25,95.27,95.08,95.15,93557.0,95.2331,95.2531,95.0632,95.1332,93557.0
2024-11-21 13:20:00,95.14,95.37,95.11,95.33,111121.0,95.1232,95.3531,95.0932,95.3131,111121.0
2024-11-21 13:25:00,95.34,95.37,95.22,95.33,123123.0,95.3231,95.3531,95.2031,95.3131,123123.0
2024-11-21 13:30:00,95.34,95.42,95.23,95.25,139345.0,95.3231,95.4031,95.2131,95.2331,139345.0
2024-11-21 13:35:00,95.26,95.33,95.05,95.1,111721.0,95.2431,95.3131,95.0332,95.0832,111721.0
2024-11-21 13:40:00,95.1,95.12,94.96,95.04,60560.0,95.0832,95.1032,94.9432,95.0232,60560.0
2024-11-21 13:45:00,95.04,95.04,94.77,94.78,109831.0,95.0232,95.0232,94.7532,94.7632,109831.0
2024-11-21 13:50:00,94.79,94.83,94.69,94.71,92487.0,94.7732,94.8132,94.6732,94.6932,92487.0
2024-11-21 13:55:00,94.72,94.81,94.62,94.76,418743.0,94.7032,94.7932,94.6033,94.7432,418743.0
2024-11-21 14:00:00,94.76,94.79,94.65,94.72,67770.0,94.7432,94.7732,94.6332,94.7032,67770.0
2024-11-21 14:05:00,94.71,94.72,94.53,94.53,106750.0,94.6932,94.7032,94.5133,94.5133,106750.0
2024-11-21 14:10:00,94.52,94.55,94.45,94.47,132051.0,94.5033,94.5333,94.4333,94.4533,132051.0
2024-11-21 14:15:00,94.48,94.49,94.39,94.41,68297.0,94.4633,94.4733,94.3733,94.3933,68297.0
2024-11-21 14:20:00,94.41,94.6,94.36,94.59,147887.0,94.3933,94.5833,94.3433,94.5733,147887.0
2024-11-21 14:25:00,94.59,94.61,94.46,94.58,83535.0,94.5733,94.5933,94.4433,94.5633,83535.0
2024-11-21 14:30:00,94.58,94.66,94.5,94.59,83717.0,94.5633,94.6432,94.4833,94.5733,83717.0
2024-11-21 14:35:00,94.59,94.62,94.51,94.53,77433.0,94.5733,94.6033,94.4933,94.5133,77433.0
2024-11-21 14:40:00,94.53,94.54,94.41,94.45,96601.0,94.5133,94.5233,94.3933,94.4333,96601.0
2024-11-21 14:45:00,94.46,94.49,94.26,94.4,155722.0,94.4433,94.4733,94.2433,94.3833,155722.0
2024-11-21 14:50:00,94.4,94.41,94.27,94.29,61482.0,94.3833,94.3933,94.2533,94.2733,61482.0
2024-11-21 14:55:00,94.29,94.31,94.19,94.23,176623.0,94.2733,94.2933,94.1733,94.2133,176623.0
2024-11-21 15:00:00,94.22,94.25,94.13,94.22,115254.0,94.2033,94.2333,94.1133,94.2033,115254.0
2024-11-21 15:05:00,94.22,94.53,94.21,94.49,100983.0,94.2033,94.5133,94.1933,94.4733,100983.0
2024-11-21 15:10:00,94.48,94.57,94.45,94.51,140065.0,94.4633,94.5533,94.4333,94.4933,140065.0
2024-11-21 15:15:00,94.5,94.67,94.49,94.65,99321.0,94.4833,94.6532,94.4733,94.6332,99321.0
2024-11-21 15:20:00,94.66,94.72,94.55,94.56,83266.0,94.6432,94.7032,94.5333,94.5433,83266.0
2024-11-21 15:25:00,94.56,94.66,94.54,94.59,75000.0,94.5433,94.6432,94.5233,94.5733,75000.0
2024-11-21 15:30:00,94.58,94.61,94.49,94.5,70059.0,94.5633,94.5933,94.4733,94.4833,70059.0
2024-11-21 15:35:00,94.51,94.53,94.4,94.52,97768.0,94.4933,94.5133,94.3833,94.5033,97768.0
2024-11-21 15:40:00,94.52,94.58,94.49,94.56,115511.0,94.5033,94.5633,94.4733,94.5433,115511.0
2024-11-21 15:45:00,94.56,94.59,94.41,94.44,165137.0,94.5433,94.5733,94.3933,94.4233,165137.0
2024-11-21 15:50:00,94.45,94.49,94.4,94.47,212135.0,94.4333,94.4733,94.3833,94.4533,212135.0
2024-11-21 15:55:00,94.46,94.46,94.24,94.25,332653.0,94.4433,94.4433,94.2233,94.2333,332653.0
2024-11-22 09:30:00,94.77,94.8,94.16,94.46,298742.0,94.7532,94.7832,94.1433,94.4433,298742.0
2024-11-22 09:35:00,94.43,94.7,94.34,94.7,124449.0,94.4133,94.6832,94.3233,94.6832,124449.0
2024-11-22 09:40:00,94.71,95.0,94.66,94.96,126300.0,94.6932,94.9832,94.6432,94.9432,126300.0
2024-11-22 09:45:00,94.97,95.25,94.81,95.12,288050.0,94.9532,95.2331,94.7932,95.1032,288050.0
2024-11-22 09:50:00,95.12,95.15,94.88,95.06,163601.0,95.1032,95.1332,94.8632,95.0432,163601.0
2024-11-22 09:55:00,95.08,95.18,95.01,95.15,95621.0,95.0632,95.1632,94.9932,95.1332,95621.0
2024-11-22 10:00:00,95.14,95.16,94.89,94.97,88715.0,95.1232,95.1432,94.8732,94.9532,88715.0
2024-11-22 10:05:00,94.95,95.32,94.95,95.19,67059.0,94.9332,95.3031,94.9332,95.1732,67059.0
2024-11-22 10:10:00,95.18,95.37,95.08,95.25,213363.0,95.1632,95.3531,95.0632,95.2331,213363.0
2024-11-22 10:15:00,95.25,95.45,95.24,95.43,105703.0,95.2331,95.4331,95.2231,95.4131,105703.0
2024-11-22 10:20:00,95.42,95.45,95.28,95.4,82796.0,95.4031,95.4331,95.2631,95.3831,82796.0
2024-11-22 10:25:00,95.39,95.39,95.03,95.1,155662.0,95.3731,95.3731,95.0132,95.0832,155662.0
2024-11-22 10:30:00,95.11,95.18,94.95,95.13,120959.0,95.0932,95.1632,94.9332,95.1132,120959.0
2024-11-22 10:35:00,95.15,95.43,95.15,95.43,311730.0,95.1332,95.4131,95.1332,95.4131,311730.0
2024-11-22 10:40:00,95.42,95.58,95.35,95.56,74374.0,95.4031,95.5631,95.3331,95.5431,74374.0
2024-11-22 10:45:00,95.56,95.57,95.42,95.44,115294.0,95.5431,95.5531,95.4031,95.4231,115294.0
2024-11-22 10:50:00,95.43,95.47,95.33,95.35,45180.0,95.4131,95.4531,95.3131,95.3331,45180.0
2024-11-22 10:55:00,95.34,95.57,95.34,95.55,36425.0,95.3231,95.5531,95.3231,95.5331,36425.0
2024-11-22 11:00:00,95.56,95.56,95.44,95.55,78070.0,95.5431,95.5431,95.4231,95.5331,78070.0
2024-11-22 11:05:00,95.55,95.68,95.55,95.65,231352.0,95.5331,95.6631,95.5331,95.6331,231352.0
2024-11-22 11:10:00,95.65,95.77,95.61,95.75,107257.0,95.6331,95.753,95.5931,95.7331,107257.0
2024-11-22 11:15:00,95.75,95.88,95.69,95.83,117837.0,95.7331,95.863,95.6731,95.813,117837.0
2024-11-22 11:20:00,95.82,96.1,95.72,96.09,143861.0,95.803,96.083,95.7031,96.073,143861.0
2024-11-22 11:25:00,96.08,96.16,95.99,96.14,204260.0,96.063,96.143,95.973,96.123,204260.0
2024-11-22 11:30:00,96.14,96.2,95.95,95.96,248610.0,96.123,96.183,95.933,95.943,248610.0
2024-11-22 11:35:00,95.95,96.22,95.95,96.22,115691.0,95.933,96.203,95.933,96.203,115691.0
2024-11-22 11:40:00,96.22,96.33,96.15,96.25,82271.0,96.203,96.3129,96.133,96.233,82271.0
2024-11-22 11:45:00,96.26,96.41,96.25,96.38,44702.0,96.243,96.3929,96.233,96.3629,44702.0
2024-11-22 11:50:00,96.39,96.48,96.36,96.44,42963.0,96.3729,96.4629,96.3429,96.4229,42963.0
2024-11-22 11:55:00,96.43,96.44,96.36,96.38,44267.0,96.4129,96.4229,96.3429,96.3629,44267.0
2024-11-22 12:00:00,96.38,96.46,96.33,96.46,48751.0,96.3629,96.4429,96.3129,96.4429,48751.0
2024-11-22 12:05:00,96.46,96.46,96.38,96.44,61747.0,96.4429,96.4429,96.3629,96.4229,61747.0
2024-11-22 12:10:00,96.44,96.46,96.32,96.37,34585.0,96.4229,96.4429,96.303,96.3529,34585.0
2024-11-22 12:15:00,96.38,96.45,96.34,96.43,57775.0,96.3629,96.4329,96.3229,96.4129,57775.0
2024-11-22 12:20:00,96.43,96.49,96.38,96.48,47725.0,96.4129,96.4729,96.3629,96.4629,47725.0
2024-11-22 12:25:00,96.48,96.51,96.41,96.42,48088.0,96.4629,96.4929,96.3929,96.4029,48088.0
2024-11-22 12:30:00,96.41,96.41,96.12,96.22,76265.0,96.3929,96.3929,96.103,96.203,76265.0
2024-11-22 12:35:00,96.22,96.27,96.2,96.25,40591.0,96.203,96.253,96.183,96.233,40591.0
2024-11-22 12:40:00,96.25,96.35,96.23,96.29,63961.0,96.233,96.3329,96.213,96.273,63961.0
2024-11-22 12:45:00,96.3,96.44,96.29,96.39,32932.0,96.283,96.4229,96.273,96.3729,32932.0
2024-11-22 12:50:00,96.39,96.41,96.29,96.37,49198.0,96.3729,96.3929,96.273,96.3529,49198.0
2024-11-22 12:55:00,96.37,96.37,96.28,96.33,35836.0,96.3529,96.3529,96.263,96.3129,35836.0
2024-11-22 13:00:00,96.33,96.39,96.24,96.38,38785.0,96.3129,96.3729,96.223,96.3629,38785.0
2024-11-22 13:05:00,96.38,96.44,96.33,96.43,48925.0,96.3629,96.4229,96.3129,96.4129,48925.0
2024-11-22 13:10:00,96.43,96.54,96.38,96.46,72423.0,96.4129,96.5229,96.3629,96.4429,72423.0
2024-11-22 13:15:00,96.47,96.55,96.46,96.54,41734.0,96.4529,96.5329,96.4429,96.5229,41734.0
2024-11-22 13:20:00,96.53,96.61,96.47,96.48,87186.0,96.5129,96.5929,96.4529,96.4629,87186.0
2024-11-22 13:25:00,96.47,96.54,96.43,96.47,72957.0,96.4529,96.5229,96.4129,96.4529,72957.0
2024-11-22 13:30:00,96.45,96.55,96.43,96.48,64862.0,96.4329,96.5329,96.4129,96.4629,64862.0
2024-11-22 13:35:00,96.49,96.61,96.42,96.47,77076.0,96.4729,96.5929,96.4029,96.4529,77076.0
2024-11-22 13:40:00,96.47,96.47,96.2,96.22,71233.0,96.4529,96.4529,96.183,96.203,71233.0
2024-11-22 13:45:00,96.21,96.29,96.17,96.17,89794.0,96.193,96.273,96.153,96.153,89794.0
2024-11-22 13:50:00,96.18,96.19,96.07,96.14,52595.0,96.163,96.173,96.053,96.123,52595.0
2024-11-22 13:55:00,96.15,96.33,96.13,96.31,59203.0,96.133,96.3129,96.113,96.293,59203.0
2024-11-22 14:00:00,96.3,96.38,96.28,96.33,45038.0,96.283,96.3629,96.263,96.3129,45038.0
2024-11-22 14:05:00,96.33,96.45,96.27,96.44,61723.0,96.3129,96.4329,96.253,96.4229,61723.0
2024-11-22 14:10:00,96.44,96.48,96.37,96.41,64890.0,96.4229,96.4629,96.3529,96.3929,64890.0
2024-11-22 14:15:00,96.41,96.43,96.31,96.34,65639.0,96.3929,96.4129,96.293,96.3229,65639.0
2024-11-22 14:20:00,96.34,96.43,96.33,96.42,22588.0,96.3229,96.4129,96.3129,96.4029,22588.0
2024-11-22 14:25:00,96.42,96.45,96.37,96.43,23679.0,96.4029,96.4329,96.3529,96.4129,23679.0
2024-11-22 14:30:00,96.43,96.47,96.39,96.47,45601.0,96.4129,96.4529,96.3729,96.4529,45601.0
2024-11-22 14:35:00,96.46,96.54,96.46,96.46,38137.0,96.4429,96.5229,96.4429,96.4429,38137.0
2024-11-22 14:40:00,96.46,96.48,96.35,96.41,85585.0,96.4429,96.4629,96.3329,96.3929,85585.0
2024-11-22 14:45:00,96.41,96.43,96.23,96.28,97485.0,96.3929,96.4129,96.213,96.263,97485.0
2024-11-22 14:50:00,96.27,96.29,96.16,96.27,42837.0,96.253,96.273,96.143,96.253,42837.0
2024-11-22 14:55:00,96.29,96.31,96.17,96.17,116243.0,96.273,96.293,96.153,96.153,116243.0
2024-11-22 15:00:00,96.17,96.22,95.99,96.06,83581.0,96.153,96.203,95.973,96.043,83581.0
2024-11-22 15:05:00,96.05,96.17,96.05,96.09,35525.0,96.033,96.153,96.033,96.073,35525.0
2024-11-22 15:10:00,96.09,96.16,96.04,96.12,43395.0,96.073,96.143,96.023,96.103,43395.0
2024-11-22 15:15:00,96.11,96.19,96.11,96.15,40678.0,96.093,96.173,96.093,96.133,40678.0
2024-11-22 15:20:00,96.15,96.28,96.14,96.23,24145.0,96.133,96.263,96.123,96.213,24145.0
2024-11-22 15:25:00,96.23,96.25,96.11,96.18,95588.0,96.213,96.233,96.093,96.163,95588.0
2024-11-22 15:30:00,96.17,96.3,96.17,96.29,35315.0,96.153,96.283,96.153,96.273,35315.0
2024-11-22 15:35:00,96.29,96.37,96.29,96.34,47306.0,96.273,96.3529,96.273,96.3229,47306.0
2024-11-22 15:40:00,96.35,96.37,96.12,96.13,159896.0,96.3329,96.3529,96.103,96.113,159896.0
2024-11-22 15:45:00,96.13,96.18,96.08,96.14,182801.0,96.113,96.163,96.063,96.123,182801.0
2024-11-22 15:50:00,96.13,96.39,96.11,96.26,201854.0,96.113,96.3729,96.093,96.243,201854.0
2024-11-22 15:55:00,96.26,96.3,96.19,96.21,302990.0,96.243,96.283,96.173,96.193,302990.0
2024-11-25 09:30:00,97.63,98.7,97.53,98.65,829683.0,97.6127,98.6825,97.5127,98.6325,829683.0
2024-11-25 09:35:00,98.64,99.01,98.59,98.77,589459.0,98.6225,98.9925,98.5725,98.7525,589459.0
2024-11-25 09:40:00,98.76,99.0,98.58,98.67,288716.0,98.7425,98.9825,98.5626,98.6525,288716.0
2024-11-25 09:45:00,98.66,98.7,98.01,98.04,335461.0,98.6425,98.6825,97.9927,98.0226,335461.0
2024-11-25 09:50:00,98.03,98.07,97.71,97.78,286562.0,98.0126,98.0526,97.6927,97.7627,286562.0
2024-11-25 09:55:00,97.81,98.03,97.56,97.96,359462.0,97.7927,98.0126,97.5427,97.9427,359462.0
2024-11-25 10:00:00,97.98,98.02,97.7,98.01,250919.0,97.9627,98.0027,97.6827,97.9927,250919.0
2024-11-25 10:05:00,98.0,98.29,97.94,98.12,207141.0,97.9827,98.2726,97.9227,98.1026,207141.0
2024-11-25 10:10:00,98.08,98.15,97.7,98.0,160573.0,98.0626,98.1326,97.6827,97.9827,160573.0
2024-11-25 10:15:00,97.99,98.42,97.97,98.34,145384.0,97.9727,98.4026,97.9527,98.3226,145384.0
2024-11-25 10:20:00,98.34,98.64,98.34,98.62,140586.0,98.3226,98.6225,98.3226,98.6025,140586.0
2024-11-25 10:25:00,98.63,98.79,98.62,98.74,155881.0,98.6125,98.7725,98.6025,98.7225,155881.0
2024-11-25 10:30:00,98.73,98.93,98.69,98.78,200057.0,98.7125,98.9125,98.6725,98.7625,200057.0
2024-11-25 10:35:00,98.78,98.97,98.7,98.75,234394.0,98.7625,98.9525,98.6825,98.7325,234394.0
2024-11-25 10:40:00,98.78,98.91,98.7,98.86,152399.0,98.7625,98.8925,98.6825,98.8425,152399.0
2024-11-25 10:45:00,98.87,99.03,98.75,98.93,222452.0,98.8525,99.0125,98.7325,98.9125,222452.0
2024-11-25 10:50:00,98.92,98.99,98.72,98.78,74588.0,98.9025,98.9725,98.7025,98.7625,74588.0
2024-11-25 10:55:00,98.81,98.82,98.59,98.7,130050.0,98.7925,98.8025,98.5725,98.6825,130050.0
2024-11-25 11:00:00,98.69,98.83,98.63,98.81,95491.0,98.6725,98.8125,98.6125,98.7925,95491.0
2024-11-25 11:05:00,98.8,98.8,98.54,98.55,88475.0,98.7825,98.7825,98.5226,98.5326,88475.0
2024-11-25 11:10:00,98.54,98.76,98.54,98.73,118706.0,98.5226,98.7425,98.5226,98.7125,118706.0
2024-11-25 11:15:00,98.74,98.82,98.63,98.79,138354.0,98.7225,98.8025,98.6125,98.7725,138354.0
2024-11-25 11:20:00,98.8,98.84,98.68,98.76,96755.0,98.7825,98.8225,98.6625,98.7425,96755.0
2024-11-25 11:25:00,98.76,98.81,98.67,98.69,107470.0,98.7425,98.7925,98.6525,98.6725,107470.0
2024-11-25 11:30:00,98.7,98.84,98.58,98.58,151756.0,98.6825,98.8225,98.5626,98.5626,151756.0
2024-11-25 11:35:00,98.58,98.59,98.42,98.54,81164.0,98.5626,98.5725,98.4026,98.5226,81164.0
2024-11-25 11:40:00,98.53,98.55,98.24,98.26,132877.0,98.5126,98.5326,98.2226,98.2426,132877.0
2024-11-25 11:45:00,98.26,98.32,98.18,98.22,93819.0,98.2426,98.3026,98.1626,98.2026,93819.0
2024-11-25 11:50:00,98.23,98.44,98.21,98.37,107169.0,98.2126,98.4226,98.1926,98.3526,107169.0
2024-11-25 11:55:00,98.36,98.49,98.34,98.47,55582.0,98.3426,98.4726,98.3226,98.4526,55582.0
2024-11-25 12:00:00,98.48,98.51,98.27,98.48,107685.0,98.4626,98.4926,98.2526,98.4626,107685.0
2024-11-25 12:05:00,98.47,98.48,98.37,98.37,110664.0,98.4526,98.4626,98.3526,98.3526,110664.0
2024-11-25 12:10:00,98.39,98.42,98.12,98.16,183497.0,98.3726,98.4026,98.1026,98.1426,183497.0
2024-11-25 12:15:00,98.16,98.24,98.09,98.16,118200.0,98.1426,98.2226,98.0726,98.1426,118200.0
2024-11-25 12:20:00,98.16,98.18,97.88,97.88,148278.0,98.1426,98.1626,97.8627,97.8627,148278.0
2024-11-25 12:25:00,97.93,98.01,97.77,97.77,68013.0,97.9127,97.9927,97.7527,97.7527,68013.0
2024-11-25 12:30:00,97.76,98.08,97.75,98.06,82877.0,97.7427,98.0626,97.7327,98.0426,82877.0
2024-11-25 12:35:00,98.05,98.17,98.0,98.15,65194.0,98.0326,98.1526,97.9827,98.1326,65194.0
2024-11-25 12:40:00,98.15,98.2,98.06,98.1,98946.0,98.1326,98.1826,98.0426,98.0826,98946.0
2024-11-25 12:45:00,98.1,98.1,97.89,98.0,97154.0,98.0826,98.0826,97.8727,97.9827,97154.0
2024-11-25 12:50:00,97.99,98.1,97.96,98.08,45379.0,97.9727,98.0826,97.9427,98.0626,45379.0
2024-11-25 12:55:00,98.09,98.24,98.04,98.22,62285.0,98.0726,98.2226,98.0226,98.2026,62285.0
2024-11-25 13:00:00,98.22,98.4,98.18,98.4,68886.0,98.2026,98.3826,98.1626,98.3826,68886.0
2024-11-25 13:05:00,98.41,98.41,98.23,98.23,53838.0,98.3926,98.3926,98.2126,98.2126,53838.0
2024-11-25 13:10:00,98.24,98.32,98.2,98.23,46301.0,98.2226,98.3026,98.1826,98.2126,46301.0
2024-11-25 13:15:00,98.23,98.27,98.0,98.1,72298.0,98.2126,98.2526,97.9827,98.0826,72298.0
2024-11-25 13:20:00,98.1,98.11,97.98,98.07,41694.0,98.0826,98.0926,97.9627,98.0526,41694.0
2024-11-25 13:25:00,98.06,98.13,98.05,98.08,45247.0,98.0426,98.1126,98.0326,98.0626,45247.0
2024-11-25 13:30:00,98.08,98.27,98.08,98.27,94606.0,98.0626,98.2526,98.0626,98.2526,94606.0
2024-11-25 13:35:00,98.27,98.27,98.16,98.19,49212.0,98.2526,98.2526,98.1426,98.1726,49212.0
2024-11-25 13:40:00,98.19,98.19,98.09,98.09,31196.0,98.1726,98.1726,98.0726,98.0726,31196.0
2024-11-25 13:45:00,98.09,98.17,97.98,97.99,34879.0,98.0726,98.1526,97.9627,97.9727,34879.0
2024-11-25 13:50:00,97.98,98.01,97.87,97.87,75223.0,97.9627,97.9927,97.8527,97.8527,75223.0
2024-11-25 13:55:00,97.88,97.99,97.88,97.95,37738.0,97.8627,97.9727,97.8627,97.9327,37738.0
2024-11-25 14:00:00,97.95,98.12,97.92,98.12,73214.0,97.9327,98.1026,97.9027,98.1026,73214.0
2024-11-25 14:05:00,98.12,98.3,98.06,98.29,92559.0,98.1026,98.2826,98.0426,98.2726,92559.0
2024-11-25 14:10:00,98.28,98.32,98.24,98.26,47909.0,98.2626,98.3026,98.2226,98.2426,47909.0
2024-11-25 14:15:00,98.25,98.27,98.13,98.15,58861.0,98.2326,98.2526,98.1126,98.1326,58861.0
2024-11-25 14:20:00,98.14,98.14,97.95,97.95,69179.0,98.1226,98.1226,97.9327,97.9327,69179.0
2024-11-25 14:25:00,97.96,98.12,97.96,98.12,34971.0,97.9427,98.1026,97.9427,98.1026,34971.0
2024-11-25 14:30:00,98.12,98.13,97.96,97.96,29381.0,98.1026,98.1126,97.9427,97.9427,29381.0
2024-11-25 14:35:00,97.96,98.02,97.9,97.91,50642.0,97.9427,98.0027,97.8827,97.8927,50642.0
2024-11-25 14:40:00,97.9,98.04,97.9,98.03,37271.0,97.8827,98.0226,97.8827,98.0126,37271.0
2024-11-25 14:45:00,98.03,98.13,97.98,98.03,63303.0,98.0126,98.1126,97.9627,98.0126,63303.0
2024-11-25 14:50:00,98.03,98.08,97.96,97.98,54455.0,98.0126,98.0626,97.9427,97.9627,54455.0
2024-11-25 14:55:00,97.98,98.0,97.89,97.99,88701.0,97.9627,97.9827,97.8727,97.9727,88701.0
2024-11-25 15:00:00,97.98,98.01,97.78,97.85,112480.0,97.9627,97.9927,97.7627,97.8327,112480.0
2024-11-25 15:05:00,97.86,98.09,97.85,98.08,98012.0,97.8427,98.0726,97.8327,98.0626,98012.0
2024-11-25 15:10:00,98.08,98.14,98.01,98.12,151463.0,98.0626,98.1226,97.9927,98.1026,151463.0
2024-11-25 15:15:00,98.13,98.21,98.04,98.06,123301.0,98.1126,98.1926,98.0226,98.0426,123301.0
2024-11-25 15:20:00,98.07,98.14,98.01,98.14,99800.0,98.0526,98.1226,97.9927,98.1226,99800.0
2024-11-25 15:25:00,98.14,98.18,98.06,98.1,88350.0,98.1226,98.1626,98.0426,98.0826,88350.0
2024-11-25 15:30:00,98.1,98.26,98.08,98.23,155835.0,98.0826,98.2426,98.0626,98.2126,155835.0
2024-11-25 15:35:00,98.23,98.23,98.09,98.11,106492.0,98.2126,98.2126,98.0726,98.0926,106492.0
2024-11-25 15:40:00,98.12,98.19,98.08,98.09,232037.0,98.1026,98.1726,98.0626,98.0726,232037.0
2024-11-25 15:45:00,98.1,98.1,97.9,97.91,175689.0,98.0826,98.0826,97.8827,97.8927,175689.0
2024-11-25 15:50:00,97.91,98.02,97.89,97.9,329908.0,97.8927,98.0027,97.8727,97.8827,329908.0
2024-11-25 15:55:00,97.89,97.89,97.62,97.64,533995.0,97.8727,97.8727,97.6027,97.6227,533995.0
2024-11-26 09:30:00,97.68,98.24,97.6,97.69,414098.0,97.6627,98.2226,97.5827,97.6727,414098.0
2024-11-26 09:35:00,97.68,97.79,97.5,97.62,206573.0,97.6627,97.7727,97.4827,97.6027,206573.0
2024-11-26 09:40:00,97.62,97.69,97.28,97.32,185571.0,97.6027,97.6727,97.2628,97.3028,185571.0
2024-11-26 09:45:00,97.35,97.8,97.33,97.35,135862.0,97.3328,97.7827,97.3128,97.3328,135862.0
2024-11-26 09:50:00,97.35,97.7,97.24,97.64,97689.0,97.3328,97.6827,97.2228,97.6227,97689.0
2024-11-26 09:55:00,97.6,97.63,97.29,97.36,68603.0,97.5827,97.6127,97.2728,97.3428,68603.0
2024-11-26 10:00:00,97.37,97.52,97.14,97.46,150295.0,97.3528,97.5027,97.1228,97.4427,150295.0
2024-11-26 10:05:00,97.44,97.56,97.31,97.33,130961.0,97.4228,97.5427,97.2928,97.3128,130961.0
2024-11-26 10:10:00,97.3,97.45,97.14,97.42,77011.0,97.2828,97.4328,97.1228,97.4028,77011.0
2024-11-26 10:15:00,97.42,97.42,97.18,97.26,76808.0,97.4028,97.4028,97.1628,97.2428,76808.0
2024-11-26 10:20:00,97.27,97.33,96.94,96.95,100928.0,97.2528,97.3128,96.9228,96.9328,100928.0
2024-11-26 10:25:00,96.94,97.23,96.94,97.22,71233.0,96.9228,97.2128,96.9228,97.2028,71233.0
2024-11-26 10:30:00,97.21,97.35,97.18,97.28,50420.0,97.1928,97.3328,97.1628,97.2628,50420.0
2024-11-26 10:35:00,97.27,97.47,97.22,97.34,92567.0,97.2528,97.4527,97.2028,97.3228,92567.0
2024-11-26 10:40:00,97.33,97.42,97.25,97.4,56544.0,97.3128,97.4028,97.2328,97.3828,56544.0
2024-11-26 10:45:00,97.34,97.49,97.26,97.39,89313.0,97.3228,97.4727,97.2428,97.3728,89313.0
2024-11-26 10:50:00,97.38,97.51,97.31,97.44,51780.0,97.3628,97.4927,97.2928,97.4228,51780.0
2024-11-26 10:55:00,97.43,97.64,97.42,97.58,36292.0,97.4128,97.6227,97.4028,97.5627,36292.0
2024-11-26 11:00:00,97.59,97.83,97.58,97.72,73619.0,97.5727,97.8127,97.5627,97.7027,73619.0
2024-11-26 11:05:00,97.72,97.76,97.58,97.6,84142.0,97.7027,97.7427,97.5627,97.5827,84142.0
2024-11-26 11:10:00,97.59,97.59,97.27,97.37,74128.0,97.5727,97.5727,97.2528,97.3528,74128.0
2024-11-26 11:15:00,97.38,97.57,97.34,97.55,73945.0,97.3628,97.5527,97.3228,97.5327,73945.0
2024-11-26 11:20:00,97.54,97.72,97.5,97.7,47593.0,97.5227,97.7027,97.4827,97.6827,47593.0
2024-11-26 11:25:00,97.7,97.92,97.68,97.88,73100.0,97.6827,97.9027,97.6627,97.8627,73100.0
2024-11-26 11:30:00,97.88,98.04,97.84,98.01,134343.0,97.8627,98.0226,97.8227,97.9927,134343.0
2024-11-26 11:35:00,98.01,98.08,97.95,97.96,40937.0,97.9927,98.0626,97.9327,97.9427,40937.0
2024-11-26 11:40:00,97.96,98.0,97.84,97.94,96099.0,97.9427,97.9827,97.8227,97.9227,96099.0
2024-11-26 11:45:00,97.94,98.01,97.85,97.87,48487.0,97.9227,97.9927,97.8327,97.8527,48487.0
2024-11-26 11:50:00,97.89,98.18,97.89,98.16,130930.0,97.8727,98.1626,97.8727,98.1426,130930.0
2024-11-26 11:55:00,98.17,98.29,98.14,98.18,88702.0,98.1526,98.2726,98.1226,98.1626,88702.0
2024-11-26 12:00:00,98.19,98.21,98.05,98.08,54251.0,98.1726,98.1926,98.0326,98.0626,54251.0
2024-11-26 12:05:00,98.09,98.3,98.08,98.3,47864.0,98.0726,98.2826,98.0626,98.2826,47864.0
2024-11-26 12:10:00,98.29,98.47,98.28,98.45,95521.0,98.2726,98.4526,98.2626,98.4326,95521.0
2024-11-26 12:15:00,98.45,98.57,98.41,98.53,93780.0,98.4326,98.5526,98.3926,98.5126,93780.0
2024-11-26 12:20:00,98.5,98.58,98.39,98.41,91063.0,98.4826,98.5626,98.3726,98.3926,91063.0
2024-11-26 12:25:00,98.39,98.51,98.38,98.47,48244.0,98.3726,98.4926,98.3626,98.4526,48244.0
2024-11-26 12:30:00,98.48,98.57,98.43,98.45,41791.0,98.4626,98.5526,98.4126,98.4326,41791.0
2024-11-26 12:35:00,98.46,98.47,98.33,98.33,53544.0,98.4426,98.4526,98.3126,98.3126,53544.0
2024-11-26 12:40:00,98.34,98.44,98.29,98.44,28294.0,98.3226,98.4226,98.2726,98.4226,28294.0
2024-11-26 12:45:00,98.44,98.49,98.38,98.44,47134.0,98.4226,98.4726,98.3626,98.4226,47134.0
2024-11-26 12:50:00,98.45,98.58,98.44,98.58,36400.0,98.4326,98.5626,98.4226,98.5626,36400.0
2024-11-26 12:55:00,98.58,98.61,98.47,98.48,38698.0,98.5626,98.5925,98.4526,98.4626,38698.0
2024-11-26 13:00:00,98.47,98.51,98.4,98.49,39792.0,98.4526,98.4926,98.3826,98.4726,39792.0
2024-11-26 13:05:00,98.48,98.58,98.44,98.46,39283.0,98.4626,98.5626,98.4226,98.4426,39283.0
2024-11-26 13:10:00,98.45,98.55,98.44,98.48,34415.0,98.4326,98.5326,98.4226,98.4626,34415.0
2024-11-26 13:15:00,98.48,98.61,98.44,98.52,42472.0,98.4626,98.5925,98.4226,98.5026,42472.0
2024-11-26 13:20:00,98.53,98.53,98.37,98.37,37038.0,98.5126,98.5126,98.3526,98.3526,37038.0
2024-11-26 13:25:00,98.35,98.38,98.26,98.32,36459.0,98.3326,98.3626,98.2426,98.3026,36459.0
2024-11-26 13:30:00,98.31,98.31,98.21,98.26,49293.0,98.2926,98.2926,98.1926,98.2426,49293.0
2024-11-26 13:35:00,98.27,98.34,98.15,98.26,48577.0,98.2526,98.3226,98.1326,98.2426,48577.0
2024-11-26 13:40:00,98.25,98.46,98.22,98.46,52512.0,98.2326,98.4426,98.2026,98.4426,52512.0
2024-11-26 13:45:00,98.46,98.53,98.41,98.45,41409.0,98.4426,98.5126,98.3926,98.4326,41409.0
2024-11-26 13:50:00,98.45,98.54,98.42,98.51,84582.0,98.4326,98.5226,98.4026,98.4926,84582.0
2024-11-26 13:55:00,98.51,98.52,98.42,98.44,48269.0,98.4926,98.5026,98.4026,98.4226,48269.0
2024-11-26 14:00:00,98.43,98.47,98.35,98.42,49594.0,98.4126,98.4526,98.3326,98.4026,49594.0
2024-11-26 14:05:00,98.43,98.43,98.33,98.34,39352.0,98.4126,98.4126,98.3126,98.3226,39352.0
2024-11-26 14:10:00,98.35,98.51,98.31,98.48,42102.0,98.3326,98.4926,98.2926,98.4626,42102.0
2024-11-26 14:15:00,98.48,98.48,98.18,98.19,63522.0,98.4626,98.4626,98.1626,98.1726,63522.0
2024-11-26 14:20:00,98.19,98.27,98.14,98.16,71626.0,98.1726,98.2526,98.1226,98.1426,71626.0
2024-11-26 14:25:00,98.17,98.19,98.08,98.16,76824.0,98.1526,98.1726,98.0626,98.1426,76824.0
2024-11-26 14:30:00,98.16,98.23,98.1,98.19,150779.0,98.1426,98.2126,98.0826,98.1726,150779.0
2024-11-26 14:35:00,98.19,98.19,98.04,98.09,73905.0,98.1726,98.1726,98.0226,98.0726,73905.0
2024-11-26 14:40:00,98.07,98.14,98.06,98.12,43535.0,98.0526,98.1226,98.0426,98.1026,43535.0
2024-11-26 14:45:00,98.13,98.29,98.13,98.17,73253.0,98.1126,98.2726,98.1126,98.1526,73253.0
2024-11-26 14:50:00,98.17,98.21,98.11,98.19,38404.0,98.1526,98.1926,98.0926,98.1726,38404.0
2024-11-26 14:55:00,98.18,98.35,98.13,98.32,65855.0,98.1626,98.3326,98.1126,98.3026,65855.0
2024-11-26 15:00:00,98.29,98.5,98.28,98.4,111282.0,98.2726,98.4826,98.2626,98.3826,111282.0
2024-11-26 15:05:00,98.39,98.51,98.26,98.51,68069.0,98.3726,98.4926,98.2426,98.4926,68069.0
2024-11-26 15:10:00,98.51,98.62,98.5,98.62,97410.0,98.4926,98.6025,98.4826,98.6025,97410.0
2024-11-26 15:15:00,98.61,98.73,98.57,98.58,148432.0,98.5925,98.7125,98.5526,98.5626,148432.0
2024-11-26 15:20:00,98.57,98.68,98.5,98.67,92860.0,98.5526,98.6625,98.4826,98.6525,92860.0
2024-11-26 15:25:00,98.67,98.72,98.55,98.58,84397.0,98.6525,98.7025,98.5326,98.5626,84397.0
2024-11-26 15:30:00,98.59,98.63,98.54,98.57,86615.0,98.5725,98.6125,98.5226,98.5526,86615.0
2024-11-26 15:35:00,98.57,98.57,98.45,98.47,95889.0,98.5526,98.5526,98.4326,98.4526,95889.0
2024-11-26 15:40:00,98.48,98.69,98.47,98.68,143115.0,98.4626,98.6725,98.4526,98.6625,143115.0
2024-11-26 15:45:00,98.68,98.86,98.67,98.82,166905.0,98.6625,98.8425,98.6525,98.8025,166905.0
2024-11-26 15:50:00,98.82,98.88,98.72,98.8,240968.0,98.8025,98.8625,98.7025,98.7825,240968.0
2024-11-26 15:55:00,98.81,98.92,98.8,98.81,338460.0,98.7925,98.9025,98.7825,98.7925,338460.0
2024-11-27 09:30:00,99.08,99.72,99.02,99.13,276010.0,99.0625,99.7023,99.0025,99.1125,276010.0
2024-11-27 09:35:00,99.13,99.13,98.81,98.95,181788.0,99.1125,99.1125,98.7925,98.9325,181788.0
2024-11-27 09:40:00,98.94,99.23,98.82,99.09,199625.0,98.9225,99.2124,98.8025,99.0725,199625.0
2024-11-27 09:45:00,99.08,99.28,98.95,98.97,98036.0,99.0625,99.2624,98.9325,98.9525,98036.0
2024-11-27 09:50:00,98.99,99.09,98.7,98.88,100704.0,98.9725,99.0725,98.6825,98.8625,100704.0
2024-11-27 09:55:00,98.92,99.09,98.87,99.06,68063.0,98.9025,99.0725,98.8525,99.0425,68063.0
2024-11-27 10:00:00,99.04,99.41,98.91,99.29,161064.0,99.0225,99.3924,98.8925,99.2724,161064.0
2024-11-27 10:05:00,99.29,99.42,99.1,99.3,117446.0,99.2724,99.4024,99.0825,99.2824,117446.0
2024-11-27 10:10:00,99.31,99.38,99.09,99.18,59217.0,99.2924,99.3624,99.0725,99.1624,59217.0
2024-11-27 10:15:00,99.21,99.45,99.12,99.44,56860.0,99.1924,99.4324,99.1025,99.4224,56860.0
2024-11-27 10:20:00,99.4,99.51,99.18,99.18,130211.0,99.3824,99.4924,99.1624,99.1624,130211.0
2024-11-27 10:25:00,99.2,99.41,99.19,99.29,95726.0,99.1824,99.3924,99.1724,99.2724,95726.0
2024-11-27 10:30:00,99.28,99.32,99.06,99.09,98901.0,99.2624,99.3024,99.0425,99.0725,98901.0
2024-11-27 10:35:00,99.1,99.23,98.82,98.93,147234.0,99.0825,99.2124,98.8025,98.9125,147234.0
2024-11-27 10:40:00,98.93,99.29,98.91,99.22,100282.0,98.9125,99.2724,98.8925,99.2024,100282.0
2024-11-27 10:45:00,99.23,99.28,99.11,99.28,39195.0,99.2124,99.2624,99.0925,99.2624,39195.0
2024-11-27 10:50:00,99.26,99.5,99.22,99.47,59053.0,99.2424,99.4824,99.2024,99.4524,59053.0
2024-11-27 10:55:00,99.47,99.57,99.37,99.5,50302.0,99.4524,99.5524,99.3524,99.4824,50302.0
2024-11-27 11:00:00,99.47,99.52,99.32,99.35,106171.0,99.4524,99.5024,99.3024,99.3324,106171.0
2024-11-27 11:05:00,99.37,99.68,99.32,99.6,86749.0,99.3524,99.6624,99.3024,99.5824,86749.0
2024-11-27 11:10:00,99.59,99.59,99.34,99.43,97916.0,99.5724,99.5724,99.3224,99.4124,97916.0
2024-11-27 11:15:00,99.4,99.52,99.38,99.4,53687.0,99.3824,99.5024,99.3624,99.3824,53687.0
2024-11-27 11:20:00,99.4,99.4,99.28,99.3,23377.0,99.3824,99.3824,99.2624,99.2824,23377.0
2024-11-27 11:25:00,99.29,99.39,99.16,99.16,17011.0,99.2724,99.3724,99.1424,99.1424,17011.0
2024-11-27 11:30:00,99.16,99.28,99.12,99.27,83058.0,99.1424,99.2624,99.1025,99.2524,83058.0
2024-11-27 11:35:00,99.28,99.37,99.26,99.36,56763.0,99.2624,99.3524,99.2424,99.3424,56763.0
2024-11-27 11:40:00,99.36,99.43,99.3,99.3,32355.0,99.3424,99.4124,99.2824,99.2824,32355.0
2024-11-27 11:45:00,99.27,99.39,99.2,99.39,104810.0,99.2524,99.3724,99.1824,99.3724,104810.0
2024-11-27 11:50:00,99.38,99.53,99.35,99.41,104910.0,99.3624,99.5124,99.3324,99.3924,104910.0
2024-11-27 11:55:00,99.43,99.52,99.41,99.5,27711.0,99.4124,99.5024,99.3924,99.4824,27711.0
2024-11-27 12:00:00,99.51,99.52,99.32,99.51,60981.0,99.4924,99.5024,99.3024,99.4924,60981.0
2024-11-27 12:05:00,99.5,99.51,99.31,99.4,29209.0,99.4824,99.4924,99.2924,99.3824,29209.0
2024-11-27 12:10:00,99.44,99.66,99.43,99.66,44009.0,99.4224,99.6424,99.4124,99.6424,44009.0
2024-11-27 12:15:00,99.64,99.74,99.56,99.71,97049.0,99.6224,99.7223,99.5424,99.6924,97049.0
2024-11-27 12:20:00,99.73,99.78,99.66,99.7,56688.0,99.7123,99.7623,99.6424,99.6824,56688.0
2024-11-27 12:25:00,99.69,99.79,99.67,99.78,23172.0,99.6724,99.7723,99.6524,99.7623,23172.0
2024-11-27 12:30:00,99.77,99.78,99.61,99.66,61542.0,99.7523,99.7623,99.5924,99.6424,61542.0
2024-11-27 12:35:00,99.65,99.68,99.6,99.62,29517.0,99.6324,99.6624,99.5824,99.6024,29517.0
2024-11-27 12:40:00,99.63,99.67,99.53,99.54,13823.0,99.6124,99.6524,99.5124,99.5224,13823.0
2024-11-27 12:45:00,99.53,99.65,99.5,99.65,19256.0,99.5124,99.6324,99.4824,99.6324,19256.0
2024-11-27 12:50:00,99.65,99.72,99.62,99.69,67333.0,99.6324,99.7023,99.6024,99.6724,67333.0
2024-11-27 12:55:00,99.69,99.71,99.62,99.66,17580.0,99.6724,99.6924,99.6024,99.6424,17580.0
2024-11-27 13:00:00,99.65,99.74,99.62,99.7,33343.0,99.6324,99.7223,99.6024,99.6824,33343.0
2024-11-27 13:05:00,99.7,99.72,99.63,99.67,72097.0,99.6824,99.7023,99.6124,99.6524,72097.0
2024-11-27 13:10:00,99.66,99.75,99.64,99.75,32174.0,99.6424,99.7323,99.6224,99.7323,32174.0
2024-11-27 13:15:00,99.74,99.78,99.69,99.73,32640.0,99.7223,99.7623,99.6724,99.7123,32640.0
2024-11-27 13:20:00,99.72,99.74,99.6,99.65,31109.0,99.7023,99.7223,99.5824,99.6324,31109.0
2024-11-27 13:25:00,99.65,99.66,99.55,99.63,40421.0,99.6324,99.6424,99.5324,99.6124,40421.0
2024-11-27 13:30:00,99.62,99.62,99.5,99.5,21626.0,99.6024,99.6024,99.4824,99.4824,21626.0
2024-11-27 13:35:00,99.5,99.62,99.49,99.59,49457.0,99.4824,99.6024,99.4724,99.5724,49457.0
2024-11-27 13:40:00,99.59,99.68,99.57,99.65,26868.0,99.5724,99.6624,99.5524,99.6324,26868.0
2024-11-27 13:45:00,99.65,99.66,99.52,99.63,31574.0,99.6324,99.6424,99.5024,99.6124,31574.0
2024-11-27 13:50:00,99.63,99.68,99.59,99.68,36685.0,99.6124,99.6624,99.5724,99.6624,36685.0
2024-11-27 13:55:00,99.69,99.72,99.66,99.71,22318.0,99.6724,99.7023,99.6424,99.6924,22318.0
2024-11-27 14:00:00,99.7,99.8,99.62,99.79,52652.0,99.6824,99.7823,99.6024,99.7723,52652.0
2024-11-27 14:05:00,99.8,99.8,99.63,99.66,45211.0,99.7823,99.7823,99.6124,99.6424,45211.0
2024-11-27 14:10:00,99.66,99.74,99.65,99.73,39254.0,99.6424,99.7223,99.6324,99.7123,39254.0
2024-11-27 14:15:00,99.73,99.83,99.68,99.83,47303.0,99.7123,99.8123,99.6624,99.8123,47303.0
2024-11-27 14:20:00,99.84,99.96,99.82,99.95,50356.0,99.8223,99.9423,99.8023,99.9323,50356.0
2024-11-27 14:25:00,99.95,99.97,99.84,99.84,72918.0,99.9323,99.9523,99.8223,99.8223,72918.0
2024-11-27 14:30:00,99.83,99.9,99.78,99.79,168885.0,99.8123,99.8823,99.7623,99.7723,168885.0
2024-11-27 14:35:00,99.78,99.88,99.71,99.86,97257.0,99.7623,99.8623,99.6924,99.8423,97257.0
2024-11-27 14:40:00,99.86,99.89,99.78,99.86,23038.0,99.8423,99.8723,99.7623,99.8423,23038.0
2024-11-27 14:45:00,99.87,99.92,99.8,99.9,38378.0,99.8523,99.9023,99.7823,99.8823,38378.0
2024-11-27 14:50:00,99.9,99.91,99.83,99.85,42752.0,99.8823,99.8923,99.8123,99.8323,42752.0
2024-11-27 14:55:00,99.84,99.88,99.79,99.83,48087.0,99.8223,99.8623,99.7723,99.8123,48087.0
2024-11-27 15:00:00,99.83,99.84,99.68,99.71,64767.0,99.8123,99.8223,99.6624,99.6924,64767.0
2024-11-27 15:05:00,99.71,99.8,99.7,99.76,38017.0,99.6924,99.7823,99.6824,99.7423,38017.0
2024-11-27 15:10:00,99.76,99.76,99.67,99.74,58210.0,99.7423,99.7423,99.6524,99.7223,58210.0
2024-11-27 15:15:00,99.73,99.85,99.72,99.85,84821.0,99.7123,99.8323,99.7023,99.8323,84821.0
2024-11-27 15:20:00,99.85,99.85,99.79,99.84,45399.0,99.8323,99.8323,99.7723,99.8223,45399.0
2024-11-27 15:25:00,99.84,99.87,99.81,99.85,59145.0,99.8223,99.8523,99.7923,99.8323,59145.0
2024-11-27 15:30:00,99.85,100.03,99.8,100.0,240206.0,99.8323,100.0123,99.7823,99.9823,240206.0
2024-11-27 15:35:00,100.0,100.01,99.85,99.93,108569.0,99.9823,99.9923,99.8323,99.9123,108569.0
2024-11-27 15:40:00,99.93,99.94,99.87,99.92,84655.0,99.9123,99.9223,99.8523,99.9023,84655.0
2024-11-27 15:45:00,99.92,99.99,99.87,99.97,119552.0,99.9023,99.9723,99.8523,99.9523,119552.0
2024-11-27 15:50:00,99.97,100.2,99.96,100.09,298287.0,99.9523,100.1823,99.9423,100.0723,298287.0
2024-11-27 15:55:00,100.09,100.2,99.91,99.99,480988.0,100.0723,100.1823,99.8923,99.9723,480988.0
2024-11-29 09:30:00,99.78,100.24,99.77,99.97,242008.0,99.7623,100.2223,99.7523,99.9523,242008.0
2024-11-29 09:35:00,99.94,100.02,99.4,99.4,115731.0,99.9223,100.0023,99.3824,99.3824,115731.0
2024-11-29 09:40:00,99.4,99.75,99.24,99.67,178416.0,99.3824,99.7323,99.2224,99.6524,178416.0
2024-11-29 09:45:00,99.66,99.85,99.61,99.75,122548.0,99.6424,99.8323,99.5924,99.7323,122548.0
2024-11-29 09:50:00,99.75,99.81,99.56,99.65,76701.0,99.7323,99.7923,99.5424,99.6324,76701.0
2024-11-29 09:55:00,99.67,99.7,99.47,99.62,90851.0,99.6524,99.6824,99.4524,99.6024,90851.0
2024-11-29 10:00:00,99.63,99.8,99.53,99.79,98541.0,99.6124,99.7823,99.5124,99.7723,98541.0
2024-11-29 10:05:00,99.79,99.88,99.66,99.74,94282.0,99.7723,99.8623,99.6424,99.7223,94282.0
2024-11-29 10:10:00,99.76,100.01,99.71,99.89,99718.0,99.7423,99.9923,99.6924,99.8723,99718.0
2024-11-29 10:15:00,99.87,99.87,99.58,99.68,85983.0,99.8523,99.8523,99.5624,99.6624,85983.0
2024-11-29 10:20:00,99.68,99.71,99.54,99.69,45494.0,99.6624,99.6924,99.5224,99.6724,45494.0
2024-11-29 10:25:00,99.7,99.73,99.5,99.57,98948.0,99.6824,99.7123,99.4824,99.5524,98948.0
2024-11-29 10:30:00,99.57,99.75,99.56,99.62,77559.0,99.5524,99.7323,99.5424,99.6024,77559.0
2024-11-29 10:35:00,99.62,99.64,99.39,99.53,98983.0,99.6024,99.6224,99.3724,99.5124,98983.0
2024-11-29 10:40:00,99.53,99.62,99.51,99.62,78931.0,99.5124,99.6024,99.4924,99.6024,78931.0
2024-11-29 10:45:00,99.61,99.79,99.59,99.78,23674.0,99.5924,99.7723,99.5724,99.7623,23674.0
2024-11-29 10:50:00,99.78,99.89,99.76,99.86,33170.0,99.7623,99.8723,99.7423,99.8423,33170.0
2024-11-29 10:55:00,99.85,99.99,99.81,99.84,48929.0,99.8323,99.9723,99.7923,99.8223,48929.0
2024-11-29 11:00:00,99.87,99.89,99.76,99.84,28522.0,99.8523,99.8723,99.7423,99.8223,28522.0
2024-11-29 11:05:00,99.85,99.9,99.79,99.89,37912.0,99.8323,99.8823,99.7723,99.8723,37912.0
2024-11-29 11:10:00,99.88,99.88,99.66,99.68,46679.0,99.8623,99.8623,99.6424,99.6624,46679.0
2024-11-29 11:15:00,99.67,99.69,99.4,99.4,85482.0,99.6524,99.6724,99.3824,99.3824,85482.0
2024-11-29 11:20:00,99.42,99.71,99.41,99.69,61490.0,99.4024,99.6924,99.3924,99.6724,61490.0
2024-11-29 11:25:00,99.69,99.72,99.55,99.58,49629.0,99.6724,99.7023,99.5324,99.5624,49629.0
2024-11-29 11:30:00,99.58,99.61,99.5,99.56,81402.0,99.5624,99.5924,99.4824,99.5424,81402.0
2024-11-29 11:35:00,99.55,99.62,99.54,99.59,30520.0,99.5324,99.6024,99.5224,99.5724,30520.0
2024-11-29 11:40:00,99.59,99.71,99.59,99.67,47571.0,99.5724,99.6924,99.5724,99.6524,47571.0
2024-11-29 11:45:00,99.66,99.66,99.53,99.65,31599.0,99.6424,99.6424,99.5124,99.6324,31599.0
2024-11-29 11:50:00,99.65,99.65,99.56,99.64,25416.0,99.6324,99.6324,99.5424,99.6224,25416.0
2024-11-29 11:55:00,99.64,99.65,99.52,99.56,38809.0,99.6224,99.6324,99.5024,99.5424,38809.0
2024-11-29 12:00:00,99.55,99.58,99.42,99.56,58044.0,99.5324,99.5624,99.4024,99.5424,58044.0
2024-11-29 12:05:00,99.57,99.6,99.52,99.6,43793.0,99.5524,99.5824,99.5024,99.5824,43793.0
2024-11-29 12:10:00,99.61,99.63,99.48,99.52,31638.0,99.5924,99.6124,99.4624,99.5024,31638.0
2024-11-29 12:15:00,99.53,99.56,99.41,99.56,44369.0,99.5124,99.5424,99.3924,99.5424,44369.0
2024-11-29 12:20:00,99.56,99.69,99.55,99.68,43522.0,99.5424,99.6724,99.5324,99.6624,43522.0
2024-11-29 12:25:00,99.68,99.8,99.68,99.8,51061.0,99.6624,99.7823,99.6624,99.7823,51061.0
2024-11-29 12:30:00,99.8,99.9,99.76,99.9,48681.0,99.7823,99.8823,99.7423,99.8823,48681.0
2024-11-29 12:35:00,99.9,99.9,99.74,99.82,84771.0,99.8823,99.8823,99.7223,99.8023,84771.0
2024-11-29 12:40:00,99.84,100.1,99.83,100.01,52217.0,99.8223,100.0823,99.8123,99.9923,52217.0
2024-11-29 12:45:00,100.02,100.1,99.93,100.1,60092.0,100.0023,100.0823,99.9123,100.0823,60092.0
2024-11-29 12:50:00,100.08,100.08,99.78,99.82,133865.0,100.0623,100.0623,99.7623,99.8023,133865.0
2024-11-29 12:55:00,99.81,99.81,99.6,99.6,287032.0,99.7923,99.7923,99.5824,99.5824,287032.0
2024-12-02 09:30:00,99.29,99.55,99.03,99.5,381970.0,99.2724,99.5324,99.0125,99.4824,381970.0
2024-12-02 09:35:00,99.49,99.49,98.97,99.18,184751.0,99.4724,99.4724,98.9525,99.1624,184751.0
2024-12-02 09:40:00,99.18,99.43,99.14,99.33,116195.0,99.1624,99.4124,99.1225,99.3124,116195.0
2024-12-02 09:45:00,99.35,99.36,99.12,99.21,105600.0,99.3324,99.3424,99.1025,99.1924,105600.0
2024-12-02 09:50:00,99.19,99.25,98.74,98.84,279892.0,99.1724,99.2324,98.7225,98.8225,279892.0
2024-12-02 09:55:00,98.84,98.86,98.54,98.68,190413.0,98.8225,98.8425,98.5226,98.6625,190413.0
2024-12-02 10:00:00,98.7,98.86,98.65,98.79,145639.0,98.6825,98.8425,98.6325,98.7725,145639.0
2024-12-02 10:05:00,98.78,98.87,98.61,98.83,171704.0,98.7625,98.8525,98.5925,98.8125,171704.0
2024-12-02 10:10:00,98.84,99.05,98.81,99.01,121445.0,98.8225,99.0325,98.7925,98.9925,121445.0
2024-12-02 10:15:00,99.03,99.11,98.86,98.97,109689.0,99.0125,99.0925,98.8425,98.9525,109689.0
2024-12-02 10:20:00,98.98,99.17,98.94,99.15,102399.0,98.9625,99.1524,98.9225,99.1325,102399.0
2024-12-02 10:25:00,99.15,99.19,99.02,99.15,86838.0,99.1325,99.1724,99.0025,99.1325,86838.0
2024-12-02 10:30:00,99.12,99.33,99.07,99.14,126519.0,99.1025,99.3124,99.0525,99.1225,126519.0
2024-12-02 10:35:00,99.15,99.25,99.06,99.12,89030.0,99.1325,99.2324,99.0425,99.1025,89030.0
2024-12-02 10:40:00,99.09,99.09,98.91,98.92,56537.0,99.0725,99.0725,98.8925,98.9025,56537.0
2024-12-02 10:45:00,98.91,98.95,98.83,98.88,43972.0,98.8925,98.9325,98.8125,98.8625,43972.0
2024-12-02 10:50:00,98.88,98.96,98.83,98.89,57051.0,98.8625,98.9425,98.8125,98.8725,57051.0
2024-12-02 10:55:00,98.89,98.95,98.8,98.85,81998.0,98.8725,98.9325,98.7825,98.8325,81998.0
2024-12-02 11:00:00,98.84,98.84,98.74,98.81,34454.0,98.8225,98.8225,98.7225,98.7925,34454.0
2024-12-02 11:05:00,98.81,98.91,98.76,98.91,55133.0,98.7925,98.8925,98.7425,98.8925,55133.0
2024-12-02 11:10:00,98.91,98.91,98.72,98.73,56780.0,98.8925,98.8925,98.7025,98.7125,56780.0
2024-12-02 11:15:00,98.72,98.77,98.66,98.74,60318.0,98.7025,98.7525,98.6425,98.7225,60318.0
2024-12-02 11:20:00,98.75,98.9,98.75,98.87,59680.0,98.7325,98.8825,98.7325,98.8525,59680.0
2024-12-02 11:25:00,98.86,98.91,98.64,98.65,79749.0,98.8425,98.8925,98.6225,98.6325,79749.0
2024-12-02 11:30:00,98.64,98.67,98.59,98.65,160799.0,98.6225,98.6525,98.5725,98.6325,160799.0
2024-12-02 11:35:00,98.66,98.78,98.64,98.7,61623.0,98.6425,98.7625,98.6225,98.6825,61623.0
2024-12-02 11:40:00,98.69,98.77,98.68,98.72,66072.0,98.6725,98.7525,98.6625,98.7025,66072.0
2024-12-02 11:45:00,98.71,98.79,98.68,98.75,35673.0,98.6925,98.7725,98.6625,98.7325,35673.0
2024-12-02 11:50:00,98.76,98.85,98.74,98.84,45804.0,98.7425,98.8325,98.7225,98.8225,45804.0
2024-12-02 11:55:00,98.84,98.85,98.77,98.8,40874.0,98.8225,98.8325,98.7525,98.7825,40874.0
2024-12-02 12:00:00,98.8,98.91,98.78,98.9,63065.0,98.7825,98.8925,98.7625,98.8825,63065.0
2024-12-02 12:05:00,98.91,98.91,98.77,98.81,42069.0,98.8925,98.8925,98.7525,98.7925,42069.0
2024-12-02 12:10:00,98.82,99.14,98.81,99.14,124310.0,98.8025,99.1225,98.7925,99.1225,124310.0
2024-12-02 12:15:00,99.14,99.14,99.05,99.11,98487.0,99.1225,99.1225,99.0325,99.0925,98487.0
2024-12-02 12:20:00,99.11,99.15,99.05,99.07,52209.0,99.0925,99.1325,99.0325,99.0525,52209.0
2024-12-02 12:25:00,99.08,99.12,99.01,99.01,77178.0,99.0625,99.1025,98.9925,98.9925,77178.0
2024-12-02 12:30:00,99.01,99.01,98.88,98.9,45753.0,98.9925,98.9925,98.8625,98.8825,45753.0
2024-12-02 12:35:00,98.91,98.92,98.8,98.86,48792.0,98.8925,98.9025,98.7825,98.8425,48792.0
2024-12-02 12:40:00,98.86,98.97,98.84,98.97,168505.0,98.8425,98.9525,98.8225,98.9525,168505.0
2024-12-02 12:45:00,98.97,99.1,98.97,99.07,65349.0,98.9525,99.0825,98.9525,99.0525,65349.0
2024-12-02 12:50:00,99.08,99.12,99.06,99.07,40049.0,99.0625,99.1025,99.0425,99.0525,40049.0
2024-12-02 12:55:00,99.07,99.15,98.98,99.0,88686.0,99.0525,99.1325,98.9625,98.9825,88686.0
2024-12-02 13:00:00,99.0,99.0,98.87,98.87,50029.0,98.9825,98.9825,98.8525,98.8525,50029.0
2024-12-02 13:05:00,98.87,99.0,98.84,98.98,43862.0,98.8525,98.9825,98.8225,98.9625,43862.0
2024-12-02 13:10:00,98.98,99.06,98.98,99.05,25609.0,98.9625,99.0425,98.9625,99.0325,25609.0
2024-12-02 13:15:00,99.06,99.24,99.04,99.2,59258.0,99.0425,99.2224,99.0225,99.1824,59258.0
2024-12-02 13:20:00,99.21,99.25,99.12,99.12,33706.0,99.1924,99.2324,99.1025,99.1025,33706.0
2024-12-02 13:25:00,99.12,99.21,99.12,99.2,64559.0,99.1025,99.1924,99.1025,99.1824,64559.0
2024-12-02 13:30:00,99.21,99.4,99.2,99.4,132727.0,99.1924,99.3824,99.1824,99.3824,132727.0
2024-12-02 13:35:00,99.41,99.42,99.32,99.33,60573.0,99.3924,99.4024,99.3024,99.3124,60573.0
2024-12-02 13:40:00,99.32,99.34,99.27,99.3,52344.0,99.3024,99.3224,99.2524,99.2824,52344.0
2024-12-02 13:45:00,99.29,99.43,99.27,99.43,66410.0,99.2724,99.4124,99.2524,99.4124,66410.0
2024-12-02 13:50:00,99.44,99.56,99.43,99.45,85117.0,99.4224,99.5424,99.4124,99.4324,85117.0
2024-12-02 13:55:00,99.45,99.54,99.43,99.48,25975.0,99.4324,99.5224,99.4124,99.4624,25975.0
2024-12-02 14:00:00,99.48,99.58,99.45,99.51,39946.0,99.4624,99.5624,99.4324,99.4924,39946.0
2024-12-02 14:05:00,99.51,99.52,99.37,99.42,35175.0,99.4924,99.5024,99.3524,99.4024,35175.0
2024-12-02 14:10:00,99.42,99.43,99.33,99.35,44502.0,99.4024,99.4124,99.3124,99.3324,44502.0
2024-12-02 14:15:00,99.35,99.35,99.22,99.22,28514.0,99.3324,99.3324,99.2024,99.2024,28514.0
2024-12-02 14:20:00,99.22,99.25,99.14,99.17,46475.0,99.2024,99.2324,99.1225,99.1524,46475.0
2024-12-02 14:25:00,99.17,99.19,99.13,99.19,49747.0,99.1524,99.1724,99.1125,99.1724,49747.0
2024-12-02 14:30:00,99.18,99.21,99.08,99.21,40976.0,99.1624,99.1924,99.0625,99.1924,40976.0
2024-12-02 14:35:00,99.21,99.24,99.13,99.14,39891.0,99.1924,99.2224,99.1125,99.1225,39891.0
2024-12-02 14:40:00,99.14,99.25,99.14,99.23,114814.0,99.1225,99.2324,99.1225,99.2124,114814.0
2024-12-02 14:45:00,99.23,99.27,99.22,99.24,89227.0,99.2124,99.2524,99.2024,99.2224,89227.0
2024-12-02 14:50:00,99.24,99.29,99.22,99.26,60169.0,99.2224,99.2724,99.2024,99.2424,60169.0
2024-12-02 14:55:00,99.26,99.29,99.22,99.26,65356.0,99.2424,99.2724,99.2024,99.2424,65356.0
2024-12-02 15:00:00,99.25,99.33,99.17,99.33,55110.0,99.2324,99.3124,99.1524,99.3124,55110.0
2024-12-02 15:05:00,99.33,99.36,99.3,99.32,50023.0,99.3124,99.3424,99.2824,99.3024,50023.0
2024-12-02 15:10:00,99.31,99.31,99.21,99.26,49109.0,99.2924,99.2924,99.1924,99.2424,49109.0
2024-12-02 15:15:00,99.26,99.47,99.26,99.46,103864.0,99.2424,99.4524,99.2424,99.4424,103864.0
2024-12-02 15:20:00,99.46,99.49,99.31,99.39,50995.0,99.4424,99.4724,99.2924,99.3724,50995.0
2024-12-02 15:25:00,99.39,99.47,99.34,99.46,42064.0,99.3724,99.4524,99.3224,99.4424,42064.0
2024-12-02 15:30:00,99.45,99.57,99.44,99.51,58300.0,99.4324,99.5524,99.4224,99.4924,58300.0
2024-12-02 15:35:00,99.51,99.6,99.46,99.56,71053.0,99.4924,99.5824,99.4424,99.5424,71053.0
2024-12-02 15:40:00,99.56,99.63,99.54,99.56,166287.0,99.5424,99.6124,99.5224,99.5424,166287.0
2024-12-02 15:45:00,99.56,99.64,99.49,99.64,157421.0,99.5424,99.6224,99.4724,99.6224,157421.0
2024-12-02 15:50:00,99.63,99.63,99.48,99.48,128299.0,99.6124,99.6124,99.4624,99.4624,128299.0
2024-12-02 15:55:00,99.48,99.49,99.29,99.31,251842.0,99.4624,99.4724,99.2724,99.2924,251842.0
2024-12-03 09:30:00,99.03,99.33,98.83,99.02,230609.0,99.0125,99.3124,98.8125,99.0025,230609.0
2024-12-03 09:35:00,98.99,99.16,98.87,99.13,133822.0,98.9725,99.1424,98.8525,99.1125,133822.0
2024-12-03 09:40:00,99.13,99.31,98.96,98.99,89171.0,99.1125,99.2924,98.9425,98.9725,89171.0
2024-12-03 09:45:00,98.99,99.0,98.74,98.85,76336.0,98.9725,98.9825,98.7225,98.8325,76336.0
2024-12-03 09:50:00,98.84,98.95,98.62,98.65,69021.0,98.8225,98.9325,98.6025,98.6325,69021.0
2024-12-03 09:55:00,98.65,98.79,98.53,98.57,84285.0,98.6325,98.7725,98.5126,98.5526,84285.0
2024-12-03 10:00:00,98.55,98.91,98.47,98.84,130529.0,98.5326,98.8925,98.4526,98.8225,130529.0
2024-12-03 10:05:00,98.89,98.89,98.55,98.61,89509.0,98.8725,98.8725,98.5326,98.5925,89509.0
2024-12-03 10:10:00,98.62,98.65,98.37,98.38,66604.0,98.6025,98.6325,98.3526,98.3626,66604.0
2024-12-03 10:15:00,98.38,98.4,98.14,98.32,125951.0,98.3626,98.3826,98.1226,98.3026,125951.0
2024-12-03 10:20:00,98.33,98.52,98.26,98.5,100568.0,98.3126,98.5026,98.2426,98.4826,100568.0
2024-12-03 10:25:00,98.5,98.68,98.4,98.64,95264.0,98.4826,98.6625,98.3826,98.6225,95264.0
2024-12-03 10:30:00,98.64,98.72,98.42,98.42,58240.0,98.6225,98.7025,98.4026,98.4026,58240.0
2024-12-03 10:35:00,98.42,98.61,98.42,98.51,47558.0,98.4026,98.5925,98.4026,98.4926,47558.0
2024-12-03 10:40:00,98.51,98.61,98.48,98.54,47366.0,98.4926,98.5925,98.4626,98.5226,47366.0
2024-12-03 10:45:00,98.57,98.7,98.52,98.65,471172.0,98.5526,98.6825,98.5026,98.6325,471172.0
2024-12-03 10:50:00,98.65,98.68,98.43,98.47,109783.0,98.6325,98.6625,98.4126,98.4526,109783.0
2024-12-03 10:55:00,98.46,98.75,98.45,98.75,33569.0,98.4426,98.7325,98.4326,98.7325,33569.0
2024-12-03 11:00:00,98.73,98.74,98.59,98.62,39630.0,98.7125,98.7225,98.5725,98.6025,39630.0
2024-12-03 11:05:00,98.62,98.8,98.61,98.69,23112.0,98.6025,98.7825,98.5925,98.6725,23112.0
2024-12-03 11:10:00,98.71,98.78,98.66,98.71,34196.0,98.6925,98.7625,98.6425,98.6925,34196.0
2024-12-03 11:15:00,98.7,98.88,98.68,98.88,34321.0,98.6825,98.8625,98.6625,98.8625,34321.0
2024-12-03 11:20:00,98.88,98.89,98.79,98.87,34936.0,98.8625,98.8725,98.7725,98.8525,34936.0
2024-12-03 11:25:00,98.86,98.91,98.84,98.9,48473.0,98.8425,98.8925,98.8225,98.8825,48473.0
2024-12-03 11:30:00,98.9,98.91,98.71,98.73,50298.0,98.8825,98.8925,98.6925,98.7125,50298.0
2024-12-03 11:35:00,98.73,98.73,98.52,98.53,57139.0,98.7125,98.7125,98.5026,98.5126,57139.0
2024-12-03 11:40:00,98.54,98.68,98.54,98.68,155543.0,98.5226,98.6625,98.5226,98.6625,155543.0
2024-12-03 11:45:00,98.69,98.74,98.64,98.68,25482.0,98.6725,98.7225,98.6225,98.6625,25482.0
2024-12-03 11:50:00,98.67,98.73,98.61,98.72,65398.0,98.6525,98.7125,98.5925,98.7025,65398.0
2024-12-03 11:55:00,98.73,98.77,98.68,98.7,38920.0,98.7125,98.7525,98.6625,98.6825,38920.0
2024-12-03 12:00:00,98.69,98.7,98.5,98.51,51192.0,98.6725,98.6825,98.4826,98.4926,51192.0
2024-12-03 12:05:00,98.5,98.51,98.31,98.33,75720.0,98.4826,98.4926,98.2926,98.3126,75720.0
2024-12-03 12:10:00,98.33,98.34,98.25,98.26,65562.0,98.3126,98.3226,98.2326,98.2426,65562.0
2024-12-03 12:15:00,98.26,98.27,98.19,98.23,36101.0,98.2426,98.2526,98.1726,98.2126,36101.0
2024-12-03 12:20:00,98.23,98.35,98.22,98.29,55430.0,98.2126,98.3326,98.2026,98.2726,55430.0
2024-12-03 12:25:00,98.29,98.34,98.18,98.18,40647.0,98.2726,98.3226,98.1626,98.1626,40647.0
2024-12-03 12:30:00,98.17,98.3,98.15,98.25,44699.0,98.1526,98.2826,98.1326,98.2326,44699.0
2024-12-03 12:35:00,98.24,98.24,98.18,98.21,44544.0,98.2226,98.2226,98.1626,98.1926,44544.0
2024-12-03 12:40:00,98.2,98.2,98.1,98.15,43654.0,98.1826,98.1826,98.0826,98.1326,43654.0
2024-12-03 12:45:00,98.14,98.23,98.13,98.22,47817.0,98.1226,98.2126,98.1126,98.2026,47817.0
2024-12-03 12:50:00,98.22,98.29,98.18,98.23,26577.0,98.2026,98.2726,98.1626,98.2126,26577.0
2024-12-03 12:55:00,98.23,98.36,98.19,98.28,34552.0,98.2126,98.3426,98.1726,98.2626,34552.0
2024-12-03 13:00:00,98.27,98.36,98.23,98.26,17408.0,98.2526,98.3426,98.2126,98.2426,17408.0
2024-12-03 13:05:00,98.25,98.31,98.21,98.22,16346.0,98.2326,98.2926,98.1926,98.2026,16346.0
2024-12-03 13:10:00,98.22,98.27,98.18,98.25,13819.0,98.2026,98.2526,98.1626,98.2326,13819.0
2024-12-03 13:15:00,98.26,98.34,98.25,98.33,37694.0,98.2426,98.3226,98.2326,98.3126,37694.0
2024-12-03 13:20:00,98.33,98.37,98.23,98.25,30674.0,98.3126,98.3526,98.2126,98.2326,30674.0
2024-12-03 13:25:00,98.25,98.26,98.08,98.09,19529.0,98.2326,98.2426,98.0626,98.0726,19529.0
2024-12-03 13:30:00,98.09,98.17,98.03,98.03,61094.0,98.0726,98.1526,98.0126,98.0126,61094.0
2024-12-03 13:35:00,98.04,98.06,97.89,97.92,120246.0,98.0226,98.0426,97.8727,97.9027,120246.0
2024-12-03 13:40:00,97.91,97.91,97.83,97.86,83234.0,97.8927,97.8927,97.8127,97.8427,83234.0
2024-12-03 13:45:00,97.86,97.86,97.76,97.77,54594.0,97.8427,97.8427,97.7427,97.7527,54594.0
2024-12-03 13:50:00,97.77,97.83,97.76,97.8,34032.0,97.7527,97.8127,97.7427,97.7827,34032.0
2024-12-03 13:55:00,97.8,97.87,97.75,97.85,70431.0,97.7827,97.8527,97.7327,97.8327,70431.0
2024-12-03 14:00:00,97.86,97.86,97.76,97.84,37850.0,97.8427,97.8427,97.7427,97.8227,37850.0
2024-12-03 14:05:00,97.84,97.87,97.8,97.83,58042.0,97.8227,97.8527,97.7827,97.8127,58042.0
2024-12-03 14:10:00,97.83,97.83,97.76,97.78,34230.0,97.8127,97.8127,97.7427,97.7627,34230.0
2024-12-03 14:15:00,97.78,97.78,97.71,97.78,39423.0,97.7627,97.7627,97.6927,97.7627,39423.0
2024-12-03 14:20:00,97.79,97.89,97.78,97.87,44872.0,97.7727,97.8727,97.7627,97.8527,44872.0
2024-12-03 14:25:00,97.87,97.94,97.81,97.84,24532.0,97.8527,97.9227,97.7927,97.8227,24532.0
2024-12-03 14:30:00,97.84,97.91,97.84,97.87,33559.0,97.8227,97.8927,97.8227,97.8527,33559.0
2024-12-03 14:35:00,97.86,97.97,97.85,97.94,43055.0,97.8427,97.9527,97.8327,97.9227,43055.0
2024-12-03 14:40:00,97.95,97.97,97.92,97.96,30389.0,97.9327,97.9527,97.9027,97.9427,30389.0
2024-12-03 14:45:00,97.95,98.07,97.95,98.06,38891.0,97.9327,98.0526,97.9327,98.0426,38891.0
2024-12-03 14:50:00,98.07,98.13,98.02,98.07,19664.0,98.0526,98.1126,98.0027,98.0526,19664.0
2024-12-03 14:55:00,98.06,98.06,97.97,98.02,22331.0,98.0426,98.0426,97.9527,98.0027,22331.0
2024-12-03 15:00:00,98.01,98.01,97.94,97.98,25386.0,97.9927,97.9927,97.9227,97.9627,25386.0
2024-12-03 15:05:00,97.99,98.05,97.93,97.93,44641.0,97.9727,98.0326,97.9127,97.9127,44641.0
2024-12-03 15:10:00,97.93,97.93,97.84,97.84,88480.0,97.9127,97.9127,97.8227,97.8227,88480.0
2024-12-03 15:15:00,97.84,97.84,97.64,97.65,75906.0,97.8227,97.8227,97.6227,97.6327,75906.0
2024-12-03 15:20:00,97.65,97.74,97.59,97.71,102621.0,97.6327,97.7227,97.5727,97.6927,102621.0
2024-12-03 15:25:00,97.71,97.74,97.68,97.71,47673.0,97.6927,97.7227,97.6627,97.6927,47673.0
2024-12-03 15:30:00,97.7,97.85,97.69,97.83,45830.0,97.6827,97.8327,97.6727,97.8127,45830.0
2024-12-03 15:35:00,97.83,97.86,97.8,97.83,48330.0,97.8127,97.8427,97.7827,97.8127,48330.0
2024-12-03 15:40:00,97.83,97.91,97.75,97.76,53215.0,97.8127,97.8927,97.7327,97.7427,53215.0
2024-12-03 15:45:00,97.76,97.84,97.72,97.8,55500.0,97.7427,97.8227,97.7027,97.7827,55500.0
2024-12-03 15:50:00,97.81,97.89,97.75,97.78,156028.0,97.7927,97.8727,97.7327,97.7627,156028.0
2024-12-03 15:55:00,97.77,97.77,97.57,97.7,333414.0,97.7527,97.7527,97.5527,97.6827,333414.0
2024-12-04 09:30:00,97.69,98.12,97.31,98.01,344939.0,97.6727,98.1026,97.2928,97.9927,344939.0
2024-12-04 09:35:00,98.04,98.28,97.9,98.06,195051.0,98.0226,98.2626,97.8827,98.0426,195051.0
2024-12-04 09:40:00,98.07,98.16,97.84,97.96,116309.0,98.0526,98.1426,97.8227,97.9427,116309.0
2024-12-04 09:45:00,97.98,98.42,97.97,98.35,114452.0,97.9627,98.4026,97.9527,98.3326,114452.0
2024-12-04 09:50:00,98.37,98.41,98.14,98.15,117266.0,98.3526,98.3926,98.1226,98.1326,117266.0
2024-12-04 09:55:00,98.16,98.26,98.09,98.15,74856.0,98.1426,98.2426,98.0726,98.1326,74856.0
2024-12-04 10:00:00,98.15,98.28,97.94,98.19,117805.0,98.1326,98.2626,97.9227,98.1726,117805.0
2024-12-04 10:05:00,98.16,98.21,98.0,98.13,65350.0,98.1426,98.1926,97.9827,98.1126,65350.0
2024-12-04 10:10:00,98.14,98.36,98.14,98.29,42489.0,98.1226,98.3426,98.1226,98.2726,42489.0
2024-12-04 10:15:00,98.28,98.51,98.18,98.43,121536.0,98.2626,98.4926,98.1626,98.4126,121536.0
2024-12-04 10:20:00,98.43,98.49,98.31,98.48,77021.0,98.4126,98.4726,98.2926,98.4626,77021.0
2024-12-04 10:25:00,98.47,98.56,98.42,98.49,39923.0,98.4526,98.5426,98.4026,98.4726,39923.0
2024-12-04 10:30:00,98.47,98.48,98.34,98.4,31317.0,98.4526,98.4626,98.3226,98.3826,31317.0
2024-12-04 10:35:00,98.4,98.61,98.39,98.57,53063.0,98.3826,98.5925,98.3726,98.5526,53063.0
2024-12-04 10:40:00,98.58,98.83,98.53,98.78,58708.0,98.5626,98.8125,98.5126,98.7625,58708.0
2024-12-04 10:45:00,98.77,98.85,98.7,98.78,73710.0,98.7525,98.8325,98.6825,98.7625,73710.0
2024-12-04 10:50:00,98.79,98.8,98.63,98.72,26374.0,98.7725,98.7825,98.6125,98.7025,26374.0
2024-12-04 10:55:00,98.74,98.88,98.73,98.83,100251.0,98.7225,98.8625,98.7125,98.8125,100251.0
2024-12-04 11:00:00,98.82,99.01,98.8,99.01,55980.0,98.8025,98.9925,98.7825,98.9925,55980.0
2024-12-04 11:05:00,99.02,99.07,98.95,99.04,98277.0,99.0025,99.0525,98.9325,99.0225,98277.0
2024-12-04 11:10:00,99.04,99.13,98.99,99.11,82453.0,99.0225,99.1125,98.9725,99.0925,82453.0
2024-12-04 11:15:00,99.12,99.29,99.12,99.21,76518.0,99.1025,99.2724,99.1025,99.1924,76518.0
2024-12-04 11:20:00,99.22,99.27,99.11,99.24,44251.0,99.2024,99.2524,99.0925,99.2224,44251.0
2024-12-04 11:25:00,99.24,99.25,99.15,99.23,62600.0,99.2224,99.2324,99.1325,99.2124,62600.0
2024-12-04 11:30:00,99.24,99.28,99.19,99.22,42714.0,99.2224,99.2624,99.1724,99.2024,42714.0
2024-12-04 11:35:00,99.22,99.22,99.05,99.14,49638.0,99.2024,99.2024,99.0325,99.1225,49638.0
2024-12-04 11:40:00,99.14,99.2,99.08,99.11,80337.0,99.1225,99.1824,99.0625,99.0925,80337.0
2024-12-04 11:45:00,99.11,99.18,99.06,99.18,55262.0,99.0925,99.1624,99.0425,99.1624,55262.0
2024-12-04 11:50:00,99.17,99.29,99.14,99.27,50442.0,99.1524,99.2724,99.1225,99.2524,50442.0
2024-12-04 11:55:00,99.26,99.32,99.25,99.29,45004.0,99.2424,99.3024,99.2324,99.2724,45004.0
2024-12-04 12:00:00,99.28,99.51,99.23,99.5,129838.0,99.2624,99.4924,99.2124,99.4824,129838.0
2024-12-04 12:05:00,99.49,99.5,99.43,99.44,38599.0,99.4724,99.4824,99.4124,99.4224,38599.0
2024-12-04 12:10:00,99.44,99.53,99.38,99.51,44240.0,99.4224,99.5124,99.3624,99.4924,44240.0
2024-12-04 12:15:00,99.51,99.52,99.44,99.46,29529.0,99.4924,99.5024,99.4224,99.4424,29529.0
2024-12-04 12:20:00,99.47,99.59,99.45,99.52,72823.0,99.4524,99.5724,99.4324,99.5024,72823.0
2024-12-04 12:25:00,99.51,99.53,99.4,99.42,36857.0,99.4924,99.5124,99.3824,99.4024,36857.0
2024-12-04 12:30:00,99.41,99.41,99.25,99.31,40360.0,99.3924,99.3924,99.2324,99.2924,40360.0
2024-12-04 12:35:00,99.3,99.36,99.28,99.28,50809.0,99.2824,99.3424,99.2624,99.2624,50809.0
2024-12-04 12:40:00,99.28,99.28,99.21,99.21,21760.0,99.2624,99.2624,99.1924,99.1924,21760.0
2024-12-04 12:45:00,99.22,99.23,99.18,99.23,27028.0,99.2024,99.2124,99.1624,99.2124,27028.0
2024-12-04 12:50:00,99.21,99.23,99.03,99.04,23387.0,99.1924,99.2124,99.0125,99.0225,23387.0
2024-12-04 12:55:00,99.04,99.04,98.95,98.95,9252.0,99.0225,99.0225,98.9325,98.9325,9252.0
2024-12-04 13:00:00,98.95,98.96,98.81,98.82,19669.0,98.9325,98.9425,98.7925,98.8025,19669.0
2024-12-04 13:05:00,98.82,98.94,98.79,98.91,77933.0,98.8025,98.9225,98.7725,98.8925,77933.0
2024-12-04 13:10:00,98.92,99.02,98.91,98.96,11677.0,98.9025,99.0025,98.8925,98.9425,11677.0
2024-12-04 13:15:00,98.96,98.96,98.8,98.81,43967.0,98.9425,98.9425,98.7825,98.7925,43967.0
2024-12-04 13:20:00,98.81,98.84,98.65,98.66,35015.0,98.7925,98.8225,98.6325,98.6425,35015.0
2024-12-04 13:25:00,98.67,98.7,98.62,98.63,49166.0,98.6525,98.6825,98.6025,98.6125,49166.0
2024-12-04 13:30:00,98.62,98.63,98.53,98.58,33236.0,98.6025,98.6125,98.5126,98.5626,33236.0
2024-12-04 13:35:00,98.59,98.63,98.56,98.6,38920.0,98.5725,98.6125,98.5426,98.5825,38920.0
2024-12-04 13:40:00,98.6,98.7,98.59,98.65,42678.0,98.5825,98.6825,98.5725,98.6325,42678.0
2024-12-04 13:45:00,98.66,98.73,98.65,98.65,15334.0,98.6425,98.7125,98.6325,98.6325,15334.0
2024-12-04 13:50:00,98.65,98.67,98.54,98.6,19954.0,98.6325,98.6525,98.5226,98.5825,19954.0
2024-12-04 13:55:00,98.59,98.74,98.58,98.66,65273.0,98.5725,98.7225,98.5626,98.6425,65273.0
2024-12-04 14:00:00,98.66,98.77,98.61,98.66,45116.0,98.6425,98.7525,98.5925,98.6425,45116.0
2024-12-04 14:05:00,98.67,98.71,98.57,98.61,29530.0,98.6525,98.6925,98.5526,98.5925,29530.0
2024-12-04 14:10:00,98.62,98.63,98.55,98.61,17815.0,98.6025,98.6125,98.5326,98.5925,17815.0
2024-12-04 14:15:00,98.58,98.61,98.53,98.61,31509.0,98.5626,98.5925,98.5126,98.5925,31509.0
2024-12-04 14:20:00,98.6,98.7,98.57,98.63,51394.0,98.5825,98.6825,98.5526,98.6125,51394.0
2024-12-04 14:25:00,98.61,98.67,98.6,98.67,15275.0,98.5925,98.6525,98.5825,98.6525,15275.0
2024-12-04 14:30:00,98.66,98.72,98.62,98.71,28846.0,98.6425,98.7025,98.6025,98.6925,28846.0
2024-12-04 14:35:00,98.71,98.75,98.59,98.62,45308.0,98.6925,98.7325,98.5725,98.6025,45308.0
2024-12-04 14:40:00,98.62,98.62,98.56,98.59,81218.0,98.6025,98.6025,98.5426,98.5725,81218.0
2024-12-04 14:45:00,98.6,98.65,98.55,98.65,50135.0,98.5825,98.6325,98.5326,98.6325,50135.0
2024-12-04 14:50:00,98.65,98.67,98.6,98.66,12912.0,98.6325,98.6525,98.5825,98.6425,12912.0
2024-12-04 14:55:00,98.66,98.72,98.49,98.49,44819.0,98.6425,98.7025,98.4726,98.4726,44819.0
2024-12-04 15:00:00,98.52,98.54,98.41,98.43,41254.0,98.5026,98.5226,98.3926,98.4126,41254.0
2024-12-04 15:05:00,98.43,98.47,98.41,98.41,67892.0,98.4126,98.4526,98.3926,98.3926,67892.0
2024-12-04 15:10:00,98.41,98.46,98.28,98.28,84094.0,98.3926,98.4426,98.2626,98.2626,84094.0
2024-12-04 15:15:00,98.28,98.45,98.28,98.34,54482.0,98.2626,98.4326,98.2626,98.3226,54482.0
2024-12-04 15:20:00,98.34,98.6,98.32,98.6,78761.0,98.3226,98.5825,98.3026,98.5825,78761.0
2024-12-04 15:25:00,98.61,98.63,98.54,98.56,19128.0,98.5925,98.6125,98.5226,98.5426,19128.0
2024-12-04 15:30:00,98.55,98.63,98.55,98.6,93647.0,98.5326,98.6125,98.5326,98.5825,93647.0
2024-12-04 15:35:00,98.6,98.76,98.6,98.75,68451.0,98.5825,98.7425,98.5825,98.7325,68451.0
2024-12-04 15:40:00,98.75,98.86,98.71,98.85,69967.0,98.7325,98.8425,98.6925,98.8325,69967.0
2024-12-04 15:45:00,98.85,98.91,98.76,98.9,71065.0,98.8325,98.8925,98.7425,98.8825,71065.0
2024-12-04 15:50:00,98.91,99.01,98.89,98.95,168979.0,98.8925,98.9925,98.8725,98.9325,168979.0
2024-12-04 15:55:00,98.96,98.98,98.77,98.77,389754.0,98.9425,98.9625,98.7525,98.7525,389754.0
2024-12-05 09:30:00,98.08,98.71,97.98,98.42,249918.0,98.0626,98.6925,97.9627,98.4026,249918.0
2024-12-05 09:35:00,98.4,98.43,97.96,98.09,171977.0,98.3826,98.4126,97.9427,98.0726,171977.0
2024-12-05 09:40:00,98.03,98.39,97.99,98.04,108616.0,98.0126,98.3726,97.9727,98.0226,108616.0
2024-12-05 09:45:00,98.05,98.26,97.96,98.21,105783.0,98.0326,98.2426,97.9427,98.1926,105783.0
2024-12-05 09:50:00,98.2,98.44,98.2,98.37,72645.0,98.1826,98.4226,98.1826,98.3526,72645.0
2024-12-05 09:55:00,98.37,98.53,98.34,98.4,86495.0,98.3526,98.5126,98.3226,98.3826,86495.0
2024-12-05 10:00:00,98.39,98.5,98.21,98.27,114839.0,98.3726,98.4826,98.1926,98.2526,114839.0
2024-12-05 10:05:00,98.28,98.57,98.26,98.45,59516.0,98.2626,98.5526,98.2426,98.4326,59516.0
2024-12-05 10:10:00,98.46,98.52,98.41,98.46,63466.0,98.4426,98.5026,98.3926,98.4426,63466.0
2024-12-05 10:15:00,98.47,98.51,98.31,98.38,105609.0,98.4526,98.4926,98.2926,98.3626,105609.0
2024-12-05 10:20:00,98.38,98.45,98.32,98.33,74827.0,98.3626,98.4326,98.3026,98.3126,74827.0
2024-12-05 10:25:00,98.32,98.49,98.14,98.18,87171.0,98.3026,98.4726,98.1226,98.1626,87171.0
2024-12-05 10:30:00,98.18,98.2,98.06,98.12,107584.0,98.1626,98.1826,98.0426,98.1026,107584.0
2024-12-05 10:35:00,98.12,98.26,98.07,98.1,50264.0,98.1026,98.2426,98.0526,98.0826,50264.0
2024-12-05 10:40:00,98.12,98.2,97.98,97.98,31454.0,98.1026,98.1826,97.9627,97.9627,31454.0
2024-12-05 10:45:00,97.98,97.99,97.86,97.93,87714.0,97.9627,97.9727,97.8427,97.9127,87714.0
2024-12-05 10:50:00,97.94,98.22,97.93,98.15,48438.0,97.9227,98.2026,97.9127,98.1326,48438.0
2024-12-05 10:55:00,98.15,98.15,98.03,98.08,38590.0,98.1326,98.1326,98.0126,98.0626,38590.0
2024-12-05 11:00:00,98.08,98.35,98.07,98.32,35421.0,98.0626,98.3326,98.0526,98.3026,35421.0
2024-12-05 11:05:00,98.31,98.41,98.29,98.39,25165.0,98.2926,98.3926,98.2726,98.3726,25165.0
2024-12-05 11:10:00,98.38,98.43,98.32,98.33,35263.0,98.3626,98.4126,98.3026,98.3126,35263.0
2024-12-05 11:15:00,98.32,98.41,98.31,98.34,21474.0,98.3026,98.3926,98.2926,98.3226,21474.0
2024-12-05 11:20:00,98.34,98.34,98.21,98.3,26677.0,98.3226,98.3226,98.1926,98.2826,26677.0
2024-12-05 11:25:00,98.3,98.46,98.27,98.45,35339.0,98.2826,98.4426,98.2526,98.4326,35339.0
2024-12-05 11:30:00,98.44,98.44,98.22,98.24,35631.0,98.4226,98.4226,98.2026,98.2226,35631.0
2024-12-05 11:35:00,98.23,98.3,98.17,98.29,34537.0,98.2126,98.2826,98.1526,98.2726,34537.0
2024-12-05 11:40:00,98.29,98.33,98.26,98.3,24624.0,98.2726,98.3126,98.2426,98.2826,24624.0
2024-12-05 11:45:00,98.3,98.37,98.27,98.36,48824.0,98.2826,98.3526,98.2526,98.3426,48824.0
2024-12-05 11:50:00,98.37,98.4,98.26,98.26,51441.0,98.3526,98.3826,98.2426,98.2426,51441.0
2024-12-05 11:55:00,98.26,98.48,98.24,98.41,177887.0,98.2426,98.4626,98.2226,98.3926,177887.0
2024-12-05 12:00:00,98.42,98.44,98.24,98.24,123280.0,98.4026,98.4226,98.2226,98.2226,123280.0
2024-12-05 12:05:00,98.24,98.38,98.23,98.31,33165.0,98.2226,98.3626,98.2126,98.2926,33165.0
2024-12-05 12:10:00,98.31,98.33,98.07,98.11,55738.0,98.2926,98.3126,98.0526,98.0926,55738.0
2024-12-05 12:15:00,98.09,98.12,97.9,97.9,61180.0,98.0726,98.1026,97.8827,97.8827,61180.0
2024-12-05 12:20:00,97.89,97.92,97.75,97.78,118983.0,97.8727,97.9027,97.7327,97.7627,118983.0
2024-12-05 12:25:00,97.81,97.81,97.65,97.66,80771.0,97.7927,97.7927,97.6327,97.6427,80771.0
2024-12-05 12:30:00,97.66,97.67,97.56,97.56,91909.0,97.6427,97.6527,97.5427,97.5427,91909.0
2024-12-05 12:35:00,97.55,97.55,97.48,97.48,61189.0,97.5327,97.5327,97.4627,97.4627,61189.0
2024-12-05 12:40:00,97.48,97.59,97.46,97.54,93870.0,97.4627,97.5727,97.4427,97.5227,93870.0
2024-12-05 12:45:00,97.54,97.68,97.52,97.68,79564.0,97.5227,97.6627,97.5027,97.6627,79564.0
2024-12-05 12:50:00,97.68,97.79,97.67,97.76,62880.0,97.6627,97.7727,97.6527,97.7427,62880.0
2024-12-05 12:55:00,97.74,97.78,97.56,97.58,84408.0,97.7227,97.7627,97.5427,97.5627,84408.0
2024-12-05 13:00:00,97.58,97.62,97.51,97.56,60697.0,97.5627,97.6027,97.4927,97.5427,60697.0
2024-12-05 13:05:00,97.54,97.59,97.48,97.53,97685.0,97.5227,97.5727,97.4627,97.5127,97685.0
2024-12-05 13:10:00,97.54,97.61,97.43,97.44,71277.0,97.5227,97.5927,97.4128,97.4228,71277.0
2024-12-05 13:15:00,97.43,97.47,97.37,97.38,75116.0,97.4128,97.4527,97.3528,97.3628,75116.0
2024-12-05 13:20:00,97.39,97.42,97.19,97.2,104247.0,97.3728,97.4028,97.1728,97.1828,104247.0
2024-12-05 13:25:00,97.2,97.23,97.11,97.14,122669.0,97.1828,97.2128,97.0928,97.1228,122669.0
2024-12-05 13:30:00,97.12,97.13,97.03,97.09,77951.0,97.1028,97.1128,97.0128,97.0728,77951.0
2024-12-05 13:35:00,97.09,97.13,97.02,97.03,74256.0,97.0728,97.1128,97.0028,97.0128,74256.0
2024-12-05 13:40:00,97.04,97.07,97.0,97.03,50959.0,97.0228,97.0528,96.9828,97.0128,50959.0
2024-12-05 13:45:00,97.02,97.15,97.02,97.1,91021.0,97.0028,97.1328,97.0028,97.0828,91021.0
2024-12-05 13:50:00,97.1,97.16,97.07,97.09,114415.0,97.0828,97.1428,97.0528,97.0728,114415.0
2024-12-05 13:55:00,97.09,97.15,97.08,97.12,234128.0,97.0728,97.1328,97.0628,97.1028,234128.0
2024-12-05 14:00:00,97.11,97.39,97.1,97.38,70187.0,97.0928,97.3728,97.0828,97.3628,70187.0
2024-12-05 14:05:00,97.38,97.52,97.37,97.48,63147.0,97.3628,97.5027,97.3528,97.4627,63147.0
2024-12-05 14:10:00,97.48,97.54,97.45,97.53,58132.0,97.4627,97.5227,97.4328,97.5127,58132.0
2024-12-05 14:15:00,97.53,97.62,97.53,97.6,61526.0,97.5127,97.6027,97.5127,97.5827,61526.0
2024-12-05 14:20:00,97.61,97.78,97.6,97.75,57877.0,97.5927,97.7627,97.5827,97.7327,57877.0
2024-12-05 14:25:00,97.75,97.77,97.68,97.69,79182.0,97.7327,97.7527,97.6627,97.6727,79182.0
2024-12-05 14:30:00,97.68,97.77,97.66,97.72,48330.0,97.6627,97.7527,97.6427,97.7027,48330.0
2024-12-05 14:35:00,97.71,97.79,97.7,97.79,25268.0,97.6927,97.7727,97.6827,97.7727,25268.0
2024-12-05 14:40:00,97.8,97.81,97.61,97.62,80646.0,97.7827,97.7927,97.5927,97.6027,80646.0
2024-12-05 14:45:00,97.63,97.75,97.63,97.72,18726.0,97.6127,97.7327,97.6127,97.7027,18726.0
2024-12-05 14:50:00,97.71,97.74,97.58,97.68,104821.0,97.6927,97.7227,97.5627,97.6627,104821.0
2024-12-05 14:55:00,97.68,97.75,97.62,97.63,35641.0,97.6627,97.7327,97.6027,97.6127,35641.0
2024-12-05 15:00:00,97.62,97.62,97.46,97.48,44258.0,97.6027,97.6027,97.4427,97.4627,44258.0
2024-12-05 15:05:00,97.48,97.63,97.47,97.61,84989.0,97.4627,97.6127,97.4527,97.5927,84989.0
2024-12-05 15:10:00,97.62,97.66,97.57,97.61,51969.0,97.6027,97.6427,97.5527,97.5927,51969.0
2024-12-05 15:15:00,97.62,97.64,97.48,97.5,96204.0,97.6027,97.6227,97.4627,97.4827,96204.0
2024-12-05 15:20:00,97.51,97.58,97.47,97.48,57545.0,97.4927,97.5627,97.4527,97.4627,57545.0
2024-12-05 15:25:00,97.47,97.48,97.35,97.42,31149.0,97.4527,97.4627,97.3328,97.4028,31149.0
2024-12-05 15:30:00,97.42,97.44,97.25,97.31,67683.0,97.4028,97.4228,97.2328,97.2928,67683.0
2024-12-05 15:35:00,97.33,97.37,97.3,97.31,57215.0,97.3128,97.3528,97.2828,97.2928,57215.0
2024-12-05 15:40:00,97.31,97.37,97.3,97.33,95432.0,97.2928,97.3528,97.2828,97.3128,95432.0
2024-12-05 15:45:00,97.33,97.46,97.33,97.46,74826.0,97.3128,97.4427,97.3128,97.4427,74826.0
2024-12-05 15:50:00,97.46,97.58,97.34,97.43,207942.0,97.4427,97.5627,97.3228,97.4128,207942.0
2024-12-05 15:55:00,97.42,97.42,97.26,97.31,278491.0,97.4028,97.4028,97.2428,97.2928,278491.0
2024-12-06 09:30:00,97.82,98.18,97.63,98.11,167368.0,97.8027,98.1626,97.6127,98.0926,167368.0
2024-12-06 09:35:00,98.1,98.63,98.05,98.61,160290.0,98.0826,98.6125,98.0326,98.5925,160290.0
2024-12-06 09:40:00,98.62,98.67,98.32,98.49,118707.0,98.6025,98.6525,98.3026,98.4726,118707.0
2024-12-06 09:45:00,98.51,98.57,98.38,98.54,90571.0,98.4926,98.5526,98.3626,98.5226,90571.0
2024-12-06 09:50:00,98.53,98.85,98.5,98.76,109182.0,98.5126,98.8325,98.4826,98.7425,109182.0
2024-12-06 09:55:00,98.75,99.0,98.6,98.97,77132.0,98.7325,98.9825,98.5825,98.9525,77132.0
2024-12-06 10:00:00,98.98,99.34,98.95,99.18,118185.0,98.9625,99.3224,98.9325,99.1624,118185.0
2024-12-06 10:05:00,99.19,99.57,99.19,99.46,115532.0,99.1724,99.5524,99.1724,99.4424,115532.0
2024-12-06 10:10:00,99.46,99.73,99.44,99.58,145449.0,99.4424,99.7123,99.4224,99.5624,145449.0
2024-12-06 10:15:00,99.59,99.63,99.39,99.5,116812.0,99.5724,99.6124,99.3724,99.4824,116812.0
2024-12-06 10:20:00,99.49,99.49,99.25,99.35,50594.0,99.4724,99.4724,99.2324,99.3324,50594.0
2024-12-06 10:25:00,99.37,99.39,99.08,99.1,60531.0,99.3524,99.3724,99.0625,99.0825,60531.0
2024-12-06 10:30:00,99.11,99.46,99.09,99.46,48755.0,99.0925,99.4424,99.0725,99.4424,48755.0
2024-12-06 10:35:00,99.46,99.7,99.35,99.6,62771.0,99.4424,99.6824,99.3324,99.5824,62771.0
2024-12-06 10:40:00,99.59,99.62,99.46,99.48,88627.0,99.5724,99.6024,99.4424,99.4624,88627.0
2024-12-06 10:45:00,99.5,99.67,99.49,99.62,79805.0,99.4824,99.6524,99.4724,99.6024,79805.0
2024-12-06 10:50:00,99.62,99.62,99.41,99.48,71891.0,99.6024,99.6024,99.3924,99.4624,71891.0
2024-12-06 10:55:00,99.48,99.61,99.41,99.54,68749.0,99.4624,99.5924,99.3924,99.5224,68749.0
2024-12-06 11:00:00,99.54,99.56,99.41,99.41,52223.0,99.5224,99.5424,99.3924,99.3924,52223.0
2024-12-06 11:05:00,99.41,99.55,99.34,99.38,49074.0,99.3924,99.5324,99.3224,99.3624,49074.0
2024-12-06 11:10:00,99.38,99.46,99.37,99.37,32600.0,99.3624,99.4424,99.3524,99.3524,32600.0
2024-12-06 11:15:00,99.38,99.42,99.29,99.29,36913.0,99.3624,99.4024,99.2724,99.2724,36913.0
2024-12-06 11:20:00,99.3,99.3,99.02,99.08,56490.0,99.2824,99.2824,99.0025,99.0625,56490.0
2024-12-06 11:25:00,99.07,99.08,98.94,99.08,51696.0,99.0525,99.0625,98.9225,99.0625,51696.0
2024-12-06 11:30:00,99.06,99.15,99.02,99.09,62325.0,99.0425,99.1325,99.0025,99.0725,62325.0
2024-12-06 11:35:00,99.1,99.11,98.96,98.99,58939.0,99.0825,99.0925,98.9425,98.9725,58939.0
2024-12-06 11:40:00,98.99,99.1,98.94,99.06,57816.0,98.9725,99.0825,98.9225,99.0425,57816.0
2024-12-06 11:45:00,99.06,99.13,99.05,99.1,31895.0,99.0425,99.1125,99.0325,99.0825,31895.0
2024-12-06 11:50:00,99.11,99.31,99.11,99.29,42323.0,99.0925,99.2924,99.0925,99.2724,42323.0
2024-12-06 11:55:00,99.28,99.28,99.13,99.14,33549.0,99.2624,99.2624,99.1125,99.1225,33549.0
2024-12-06 12:00:00,99.13,99.14,98.98,99.01,21095.0,99.1125,99.1225,98.9625,98.9925,21095.0
2024-12-06 12:05:00,99.03,99.08,98.97,99.02,31321.0,99.0125,99.0625,98.9525,99.0025,31321.0
2024-12-06 12:10:00,99.03,99.05,98.96,99.0,33438.0,99.0125,99.0325,98.9425,98.9825,33438.0
2024-12-06 12:15:00,99.01,99.17,98.98,99.14,16886.0,98.9925,99.1524,98.9625,99.1225,16886.0
2024-12-06 12:20:00,99.15,99.22,99.09,99.1,42808.0,99.1325,99.2024,99.0725,99.0825,42808.0
2024-12-06 12:25:00,99.09,99.17,99.04,99.06,22903.0,99.0725,99.1524,99.0225,99.0425,22903.0
2024-12-06 12:30:00,99.07,99.07,98.97,99.0,21203.0,99.0525,99.0525,98.9525,98.9825,21203.0
2024-12-06 12:35:00,99.0,99.03,98.95,99.01,16706.0,98.9825,99.0125,98.9325,98.9925,16706.0
2024-12-06 12:40:00,99.02,99.11,98.95,99.09,18106.0,99.0025,99.0925,98.9325,99.0725,18106.0
2024-12-06 12:45:00,99.1,99.11,98.98,98.98,17047.0,99.0825,99.0925,98.9625,98.9625,17047.0
2024-12-06 12:50:00,98.99,99.05,98.98,99.0,46337.0,98.9725,99.0325,98.9625,98.9825,46337.0
2024-12-06 12:55:00,98.99,99.06,98.98,99.05,12739.0,98.9725,99.0425,98.9625,99.0325,12739.0
2024-12-06 13:00:00,99.05,99.15,99.03,99.11,15903.0,99.0325,99.1325,99.0125,99.0925,15903.0
2024-12-06 13:05:00,99.11,99.24,99.08,99.22,39315.0,99.0925,99.2224,99.0625,99.2024,39315.0
2024-12-06 13:10:00,99.22,99.35,99.22,99.27,43972.0,99.2024,99.3324,99.2024,99.2524,43972.0
2024-12-06 13:15:00,99.27,99.29,99.19,99.26,30068.0,99.2524,99.2724,99.1724,99.2424,30068.0
2024-12-06 13:20:00,99.25,99.33,99.25,99.31,16488.0,99.2324,99.3124,99.2324,99.2924,16488.0
2024-12-06 13:25:00,99.3,99.34,99.22,99.24,29484.0,99.2824,99.3224,99.2024,99.2224,29484.0
2024-12-06 13:30:00,99.24,99.26,99.18,99.18,21233.0,99.2224,99.2424,99.1624,99.1624,21233.0
2024-12-06 13:35:00,99.16,99.24,99.14,99.16,24030.0,99.1424,99.2224,99.1225,99.1424,24030.0
2024-12-06 13:40:00,99.16,99.21,99.15,99.17,14439.0,99.1424,99.1924,99.1325,99.1524,14439.0
2024-12-06 13:45:00,99.17,99.21,99.13,99.13,34210.0,99.1524,99.1924,99.1125,99.1125,34210.0
2024-12-06 13:50:00,99.13,99.13,98.99,99.03,64882.0,99.1125,99.1125,98.9725,99.0125,64882.0
2024-12-06 13:55:00,99.03,99.04,98.94,98.98,23142.0,99.0125,99.0225,98.9225,98.9625,23142.0
2024-12-06 14:00:00,98.98,98.98,98.9,98.97,21749.0,98.9625,98.9625,98.8825,98.9525,21749.0
2024-12-06 14:05:00,98.96,99.0,98.91,98.93,24934.0,98.9425,98.9825,98.8925,98.9125,24934.0
2024-12-06 14:10:00,98.92,98.98,98.9,98.98,23758.0,98.9025,98.9625,98.8825,98.9625,23758.0
2024-12-06 14:15:00,98.97,98.98,98.93,98.94,41198.0,98.9525,98.9625,98.9125,98.9225,41198.0
2024-12-06 14:20:00,98.94,99.17,98.94,99.07,406520.0,98.9225,99.1524,98.9225,99.0525,406520.0
2024-12-06 14:25:00,99.08,99.08,98.92,98.92,35877.0,99.0625,99.0625,98.9025,98.9025,35877.0
2024-12-06 14:30:00,98.91,98.99,98.86,98.95,27751.0,98.8925,98.9725,98.8425,98.9325,27751.0
2024-12-06 14:35:00,98.94,98.97,98.9,98.95,12796.0,98.9225,98.9525,98.8825,98.9325,12796.0
2024-12-06 14:40:00,98.94,99.03,98.92,98.97,34091.0,98.9225,99.0125,98.9025,98.9525,34091.0
2024-12-06 14:45:00,98.97,99.03,98.93,99.02,27479.0,98.9525,99.0125,98.9125,99.0025,27479.0
2024-12-06 14:50:00,99.01,99.2,98.99,99.15,53890.0,98.9925,99.1824,98.9725,99.1325,53890.0
2024-12-06 14:55:00,99.16,99.2,99.09,99.09,35065.0,99.1424,99.1824,99.0725,99.0725,35065.0
2024-12-06 15:00:00,99.1,99.15,99.02,99.05,26790.0,99.0825,99.1325,99.0025,99.0325,26790.0
2024-12-06 15:05:00,99.06,99.09,98.98,99.01,17316.0,99.0425,99.0725,98.9625,98.9925,17316.0
2024-12-06 15:10:00,99.02,99.08,98.99,99.06,28564.0,99.0025,99.0625,98.9725,99.0425,28564.0
2024-12-06 15:15:00,99.07,99.07,98.96,99.01,20712.0,99.0525,99.0525,98.9425,98.9925,20712.0
2024-12-06 15:20:00,99.01,99.03,98.95,99.03,39874.0,98.9925,99.0125,98.9325,99.0125,39874.0
2024-12-06 15:25:00,99.02,99.02,98.91,98.92,24826.0,99.0025,99.0025,98.8925,98.9025,24826.0
2024-12-06 15:30:00,98.91,99.01,98.86,99.01,27510.0,98.8925,98.9925,98.8425,98.9925,27510.0
2024-12-06 15:35:00,99.0,99.07,98.98,99.06,45552.0,98.9825,99.0525,98.9625,99.0425,45552.0
2024-12-06 15:40:00,99.06,99.11,99.04,99.05,64626.0,99.0425,99.0925,99.0225,99.0325,64626.0
2024-12-06 15:45:00,99.05,99.08,98.98,99.04,68591.0,99.0325,99.0625,98.9625,99.0225,68591.0
2024-12-06 15:50:00,99.03,99.21,98.94,99.15,205211.0,99.0125,99.1924,98.9225,99.1325,205211.0
2024-12-06 15:55:00,99.15,99.19,99.07,99.12,597904.0,99.1325,99.1724,99.0525,99.1025,597904.0
2024-12-09 09:30:00,99.34,99.91,99.11,99.65,302186.0,99.3224,99.8923,99.0925,99.6324,302186.0
2024-12-09 09:35:00,99.65,99.73,99.23,99.23,167955.0,99.6324,99.7123,99.2124,99.2124,167955.0
2024-12-09 09:40:00,99.24,99.53,99.14,99.26,98637.0,99.2224,99.5124,99.1225,99.2424,98637.0
2024-12-09 09:45:00,99.27,99.69,99.16,99.62,122337.0,99.2524,99.6724,99.1424,99.6024,122337.0
2024-12-09 09:50:00,99.63,99.72,99.52,99.63,76807.0,99.6124,99.7023,99.5024,99.6124,76807.0
2024-12-09 09:55:00,99.61,99.77,99.49,99.55,100556.0,99.5924,99.7523,99.4724,99.5324,100556.0
2024-12-09 10:00:00,99.56,99.81,99.55,99.65,64911.0,99.5424,99.7923,99.5324,99.6324,64911.0
2024-12-09 10:05:00,99.64,99.66,99.39,99.59,89896.0,99.6224,99.6424,99.3724,99.5724,89896.0
2024-12-09 10:10:00,99.58,99.64,99.45,99.52,48170.0,99.5624,99.6224,99.4324,99.5024,48170.0
2024-12-09 10:15:00,99.53,99.64,99.31,99.32,113545.0,99.5124,99.6224,99.2924,99.3024,113545.0
2024-12-09 10:20:00,99.32,99.32,99.05,99.1,81308.0,99.3024,99.3024,99.0325,99.0825,81308.0
2024-12-09 10:25:00,99.08,99.1,98.69,98.78,108985.0,99.0625,99.0825,98.6725,98.7625,108985.0
2024-12-09 10:30:00,98.76,99.04,98.76,99.0,92540.0,98.7425,99.0225,98.7425,98.9825,92540.0
2024-12-09 10:35:00,99.0,99.06,98.77,98.78,77810.0,98.9825,99.0425,98.7525,98.7625,77810.0
2024-12-09 10:40:00,98.78,98.85,98.46,98.5,135603.0,98.7625,98.8325,98.4426,98.4826,135603.0
2024-12-09 10:45:00,98.47,98.55,98.2,98.31,121006.0,98.4526,98.5326,98.1826,98.2926,121006.0
2024-12-09 10:50:00,98.3,98.43,98.28,98.38,82302.0,98.2826,98.4126,98.2626,98.3626,82302.0
2024-12-09 10:55:00,98.37,98.56,98.34,98.46,84014.0,98.3526,98.5426,98.3226,98.4426,84014.0
2024-12-09 11:00:00,98.48,98.57,98.29,98.36,78595.0,98.4626,98.5526,98.2726,98.3426,78595.0
2024-12-09 11:05:00,98.36,98.44,98.22,98.22,56824.0,98.3426,98.4226,98.2026,98.2026,56824.0
2024-12-09 11:10:00,98.22,98.44,98.19,98.37,106483.0,98.2026,98.4226,98.1726,98.3526,106483.0
2024-12-09 11:15:00,98.36,98.41,98.16,98.36,73810.0,98.3426,98.3926,98.1426,98.3426,73810.0
2024-12-09 11:20:00,98.36,98.54,98.32,98.53,51367.0,98.3426,98.5226,98.3026,98.5126,51367.0
2024-12-09 11:25:00,98.53,98.64,98.4,98.49,33550.0,98.5126,98.6225,98.3826,98.4726,33550.0
2024-12-09 11:30:00,98.48,98.55,98.4,98.45,34069.0,98.4626,98.5326,98.3826,98.4326,34069.0
2024-12-09 11:35:00,98.45,98.5,98.39,98.47,43657.0,98.4326,98.4826,98.3726,98.4526,43657.0
2024-12-09 11:40:00,98.46,98.51,98.4,98.51,19297.0,98.4426,98.4926,98.3826,98.4926,19297.0
2024-12-09 11:45:00,98.5,98.52,98.39,98.39,31469.0,98.4826,98.5026,98.3726,98.3726,31469.0
2024-12-09 11:50:00,98.37,98.41,98.31,98.36,86207.0,98.3526,98.3926,98.2926,98.3426,86207.0
2024-12-09 11:55:00,98.36,98.41,98.31,98.41,19860.0,98.3426,98.3926,98.2926,98.3926,19860.0
2024-12-09 12:00:00,98.41,98.42,98.31,98.32,31980.0,98.3926,98.4026,98.2926,98.3026,31980.0
2024-12-09 12:05:00,98.3,98.34,98.26,98.3,28182.0,98.2826,98.3226,98.2426,98.2826,28182.0
2024-12-09 12:10:00,98.29,98.31,98.16,98.21,42147.0,98.2726,98.2926,98.1426,98.1926,42147.0
2024-12-09 12:15:00,98.2,98.22,98.11,98.16,26516.0,98.1826,98.2026,98.0926,98.1426,26516.0
2024-12-09 12:20:00,98.16,98.2,98.09,98.18,49710.0,98.1426,98.1826,98.0726,98.1626,49710.0
2024-12-09 12:25:00,98.18,98.19,98.05,98.08,40875.0,98.1626,98.1726,98.0326,98.0626,40875.0
2024-12-09 12:30:00,98.08,98.26,98.04,98.26,49944.0,98.0626,98.2426,98.0226,98.2426,49944.0
2024-12-09 12:35:00,98.25,98.28,98.18,98.2,27086.0,98.2326,98.2626,98.1626,98.1826,27086.0
2024-12-09 12:40:00,98.18,98.3,98.17,98.25,17039.0,98.1626,98.2826,98.1526,98.2326,17039.0
2024-12-09 12:45:00,98.24,98.3,98.21,98.3,21552.0,98.2226,98.2826,98.1926,98.2826,21552.0
2024-12-09 12:50:00,98.29,98.3,98.2,98.22,21014.0,98.2726,98.2826,98.1826,98.2026,21014.0
2024-12-09 12:55:00,98.23,98.3,98.12,98.12,26976.0,98.2126,98.2826,98.1026,98.1026,26976.0
2024-12-09 13:00:00,98.12,98.15,98.05,98.06,36581.0,98.1026,98.1326,98.0326,98.0426,36581.0
2024-12-09 13:05:00,98.05,98.15,98.04,98.13,39490.0,98.0326,98.1326,98.0226,98.1126,39490.0
2024-12-09 13:10:00,98.13,98.25,98.13,98.18,37421.0,98.1126,98.2326,98.1126,98.1626,37421.0
2024-12-09 13:15:00,98.18,98.29,98.18,98.26,22324.0,98.1626,98.2726,98.1626,98.2426,22324.0
2024-12-09 13:20:00,98.26,98.33,98.26,98.27,25716.0,98.2426,98.3126,98.2426,98.2526,25716.0
2024-12-09 13:25:00,98.28,98.36,98.28,98.31,17245.0,98.2626,98.3426,98.2626,98.2926,17245.0
2024-12-09 13:30:00,98.31,98.39,98.27,98.37,17094.0,98.2926,98.3726,98.2526,98.3526,17094.0
2024-12-09 13:35:00,98.37,98.44,98.36,98.44,82866.0,98.3526,98.4226,98.3426,98.4226,82866.0
2024-12-09 13:40:00,98.44,98.52,98.43,98.51,23663.0,98.4226,98.5026,98.4126,98.4926,23663.0
2024-12-09 13:45:00,98.52,98.7,98.52,98.68,45713.0,98.5026,98.6825,98.5026,98.6625,45713.0
2024-12-09 13:50:00,98.67,98.76,98.61,98.68,18178.0,98.6525,98.7425,98.5925,98.6625,18178.0
2024-12-09 13:55:00,98.69,98.77,98.68,98.73,16105.0,98.6725,98.7525,98.6625,98.7125,16105.0
2024-12-09 14:00:00,98.72,98.72,98.49,98.6,58749.0,98.7025,98.7025,98.4726,98.5825,58749.0
2024-12-09 14:05:00,98.63,98.63,98.5,98.53,26303.0,98.6125,98.6125,98.4826,98.5126,26303.0
2024-12-09 14:10:00,98.53,98.61,98.53,98.55,19273.0,98.5126,98.5925,98.5126,98.5326,19273.0
2024-12-09 14:15:00,98.55,98.61,98.53,98.55,34581.0,98.5326,98.5925,98.5126,98.5326,34581.0
2024-12-09 14:20:00,98.54,98.56,98.42,98.5,33434.0,98.5226,98.5426,98.4026,98.4826,33434.0
2024-12-09 14:25:00,98.51,98.58,98.49,98.58,18667.0,98.4926,98.5626,98.4726,98.5626,18667.0
2024-12-09 14:30:00,98.57,98.59,98.39,98.43,68175.0,98.5526,98.5725,98.3726,98.4126,68175.0
2024-12-09 14:35:00,98.42,98.42,98.33,98.35,25133.0,98.4026,98.4026,98.3126,98.3326,25133.0
2024-12-09 14:40:00,98.34,98.39,98.28,98.3,36854.0,98.3226,98.3726,98.2626,98.2826,36854.0
2024-12-09 14:45:00,98.29,98.34,98.25,98.28,29086.0,98.2726,98.3226,98.2326,98.2626,29086.0
2024-12-09 14:50:00,98.29,98.37,98.27,98.33,58542.0,98.2726,98.3526,98.2526,98.3126,58542.0
2024-12-09 14:55:00,98.34,98.41,98.33,98.37,43455.0,98.3226,98.3926,98.3126,98.3526,43455.0
2024-12-09 15:00:00,98.38,98.39,98.28,98.39,38494.0,98.3626,98.3726,98.2626,98.3726,38494.0
2024-12-09 15:05:00,98.38,98.45,98.36,98.42,30096.0,98.3626,98.4326,98.3426,98.4026,30096.0
2024-12-09 15:10:00,98.43,98.49,98.36,98.36,41414.0,98.4126,98.4726,98.3426,98.3426,41414.0
2024-12-09 15:15:00,98.37,98.4,98.35,98.39,19398.0,98.3526,98.3826,98.3326,98.3726,19398.0
2024-12-09 15:20:00,98.39,98.41,98.25,98.25,22242.0,98.3726,98.3926,98.2326,98.2326,22242.0
2024-12-09 15:25:00,98.24,98.33,98.21,98.31,38712.0,98.2226,98.3126,98.1926,98.2926,38712.0
2024-12-09 15:30:00,98.31,98.42,98.28,98.37,50556.0,98.2926,98.4026,98.2626,98.3526,50556.0
2024-12-09 15:35:00,98.36,98.47,98.35,98.42,34185.0,98.3426,98.4526,98.3326,98.4026,34185.0
2024-12-09 15:40:00,98.43,98.53,98.42,98.48,37071.0,98.4126,98.5126,98.4026,98.4626,37071.0
2024-12-09 15:45:00,98.49,98.51,98.44,98.47,51307.0,98.4726,98.4926,98.4226,98.4526,51307.0
2024-12-09 15:50:00,98.47,98.59,98.39,98.4,142695.0,98.4526,98.5725,98.3726,98.3826,142695.0
2024-12-09 15:55:00,98.39,98.4,98.21,98.24,295339.0,98.3726,98.3826,98.1926,98.2226,295339.0
2024-12-10 09:30:00,98.41,98.61,97.99,98.3,193753.0,98.3926,98.5925,97.9727,98.2826,193753.0
2024-12-10 09:35:00,98.3,98.46,97.91,98.06,125698.0,98.2826,98.4426,97.8927,98.0426,125698.0
2024-12-10 09:40:00,98.05,98.29,97.88,98.28,91156.0,98.0326,98.2726,97.8627,98.2626,91156.0
2024-12-10 09:45:00,98.27,98.36,98.13,98.21,82893.0,98.2526,98.3426,98.1126,98.1926,82893.0
2024-12-10 09:50:00,98.19,98.38,98.04,98.14,49952.0,98.1726,98.3626,98.0226,98.1226,49952.0
2024-12-10 09:55:00,98.15,98.34,98.09,98.34,42922.0,98.1326,98.3226,98.0726,98.3226,42922.0
2024-12-10 10:00:00,98.38,98.41,97.98,98.06,49206.0,98.3626,98.3926,97.9627,98.0426,49206.0
2024-12-10 10:05:00,98.09,98.18,97.9,97.93,79501.0,98.0726,98.1626,97.8827,97.9127,79501.0
2024-12-10 10:10:00,97.93,97.99,97.8,97.88,63529.0,97.9127,97.9727,97.7827,97.8627,63529.0
2024-12-10 10:15:00,97.88,98.03,97.88,97.92,31480.0,97.8627,98.0126,97.8627,97.9027,31480.0
2024-12-10 10:20:00,97.92,98.05,97.9,97.98,32198.0,97.9027,98.0326,97.8827,97.9627,32198.0
2024-12-10 10:25:00,97.96,97.98,97.68,97.7,63570.0,97.9427,97.9627,97.6627,97.6827,63570.0
2024-12-10 10:30:00,97.7,98.02,97.69,97.98,84608.0,97.6827,98.0027,97.6727,97.9627,84608.0
2024-12-10 10:35:00,97.97,98.16,97.97,98.02,42629.0,97.9527,98.1426,97.9527,98.0027,42629.0
2024-12-10 10:40:00,98.01,98.02,97.91,97.98,30710.0,97.9927,98.0027,97.8927,97.9627,30710.0
2024-12-10 10:45:00,97.97,98.06,97.93,98.04,30493.0,97.9527,98.0426,97.9127,98.0226,30493.0
2024-12-10 10:50:00,98.03,98.03,97.82,97.89,19047.0,98.0126,98.0126,97.8027,97.8727,19047.0
2024-12-10 10:55:00,97.89,97.95,97.81,97.95,43057.0,97.8727,97.9327,97.7927,97.9327,43057.0
2024-12-10 11:00:00,97.96,98.21,97.93,98.19,48370.0,97.9427,98.1926,97.9127,98.1726,48370.0
2024-12-10 11:05:00,98.19,98.19,98.06,98.12,28815.0,98.1726,98.1726,98.0426,98.1026,28815.0
2024-12-10 11:10:00,98.1,98.23,98.03,98.2,25670.0,98.0826,98.2126,98.0126,98.1826,25670.0
2024-12-10 11:15:00,98.2,98.2,98.06,98.07,28744.0,98.1826,98.1826,98.0426,98.0526,28744.0
2024-12-10 11:20:00,98.06,98.23,98.03,98.23,20443.0,98.0426,98.2126,98.0126,98.2126,20443.0
2024-12-10 11:25:00,98.23,98.26,98.17,98.17,24442.0,98.2126,98.2426,98.1526,98.1526,24442.0
2024-12-10 11:30:00,98.16,98.16,97.79,97.79,31381.0,98.1426,98.1426,97.7727,97.7727,31381.0
2024-12-10 11:35:00,97.81,97.82,97.72,97.77,20229.0,97.7927,97.8027,97.7027,97.7527,20229.0
2024-12-10 11:40:00,97.77,97.79,97.69,97.77,27450.0,97.7527,97.7727,97.6727,97.7527,27450.0
2024-12-10 11:45:00,97.81,97.87,97.78,97.82,30447.0,97.7927,97.8527,97.7627,97.8027,30447.0
2024-12-10 11:50:00,97.82,97.91,97.8,97.82,26579.0,97.8027,97.8927,97.7827,97.8027,26579.0
2024-12-10 11:55:00,97.83,98.03,97.81,98.0,22740.0,97.8127,98.0126,97.7927,97.9827,22740.0
2024-12-10 12:00:00,98.0,98.0,97.92,97.93,23300.0,97.9827,97.9827,97.9027,97.9127,23300.0
2024-12-10 12:05:00,97.95,97.98,97.86,97.98,19239.0,97.9327,97.9627,97.8427,97.9627,19239.0
2024-12-10 12:10:00,97.98,98.02,97.92,97.93,41737.0,97.9627,98.0027,97.9027,97.9127,41737.0
2024-12-10 12:15:00,97.94,98.0,97.89,98.0,12726.0,97.9227,97.9827,97.8727,97.9827,12726.0
2024-12-10 12:20:00,98.0,98.03,97.89,97.92,51042.0,97.9827,98.0126,97.8727,97.9027,51042.0
2024-12-10 12:25:00,97.91,97.98,97.76,97.8,17799.0,97.8927,97.9627,97.7427,97.7827,17799.0
2024-12-10 12:30:00,97.8,98.04,97.79,98.04,32830.0,97.7827,98.0226,97.7727,98.0226,32830.0
2024-12-10 12:35:00,98.02,98.02,97.88,97.94,84761.0,98.0027,98.0027,97.8627,97.9227,84761.0
2024-12-10 12:40:00,97.94,98.1,97.92,98.1,33071.0,97.9227,98.0826,97.9027,98.0826,33071.0
2024-12-10 12:45:00,98.11,98.26,98.11,98.26,21796.0,98.0926,98.2426,98.0926,98.2426,21796.0
2024-12-10 12:50:00,98.27,98.29,98.14,98.14,25633.0,98.2526,98.2726,98.1226,98.1226,25633.0
2024-12-10 12:55:00,98.13,98.13,98.0,98.01,19168.0,98.1126,98.1126,97.9827,97.9927,19168.0
2024-12-10 13:00:00,97.99,98.12,97.99,98.1,22246.0,97.9727,98.1026,97.9727,98.0826,22246.0
2024-12-10 13:05:00,98.09,98.1,98.0,98.07,26041.0,98.0726,98.0826,97.9827,98.0526,26041.0
2024-12-10 13:10:00,98.07,98.13,98.02,98.09,11430.0,98.0526,98.1126,98.0027,98.0726,11430.0
2024-12-10 13:15:00,98.08,98.3,98.07,98.3,38525.0,98.0626,98.2826,98.0526,98.2826,38525.0
2024-12-10 13:20:00,98.29,98.35,98.29,98.34,23017.0,98.2726,98.3326,98.2726,98.3226,23017.0
2024-12-10 13:25:00,98.31,98.32,98.22,98.26,31923.0,98.2926,98.3026,98.2026,98.2426,31923.0
2024-12-10 13:30:00,98.24,98.27,98.18,98.25,17476.0,98.2226,98.2526,98.1626,98.2326,17476.0
2024-12-10 13:35:00,98.23,98.3,98.22,98.28,20208.0,98.2126,98.2826,98.2026,98.2626,20208.0
2024-12-10 13:40:00,98.27,98.31,98.17,98.17,11094.0,98.2526,98.2926,98.1526,98.1526,11094.0
2024-12-10 13:45:00,98.18,98.22,98.07,98.07,19768.0,98.1626,98.2026,98.0526,98.0526,19768.0
2024-12-10 13:50:00,98.06,98.06,97.88,97.88,22126.0,98.0426,98.0426,97.8627,97.8627,22126.0
2024-12-10 13:55:00,97.89,97.94,97.81,97.92,53984.0,97.8727,97.9227,97.7927,97.9027,53984.0
2024-12-10 14:00:00,97.92,97.96,97.9,97.91,20305.0,97.9027,97.9427,97.8827,97.8927,20305.0
2024-12-10 14:05:00,97.9,97.91,97.85,97.86,16215.0,97.8827,97.8927,97.8327,97.8427,16215.0
2024-12-10 14:10:00,97.86,97.88,97.78,97.79,16184.0,97.8427,97.8627,97.7627,97.7727,16184.0
2024-12-10 14:15:00,97.78,98.02,97.77,98.02,24298.0,97.7627,98.0027,97.7527,98.0027,24298.0
2024-12-10 14:20:00,98.03,98.07,97.96,98.0,12338.0,98.0126,98.0526,97.9427,97.9827,12338.0
2024-12-10 14:25:00,98.0,98.05,97.97,97.98,22259.0,97.9827,98.0326,97.9527,97.9627,22259.0
2024-12-10 14:30:00,97.97,97.97,97.84,97.84,35257.0,97.9527,97.9527,97.8227,97.8227,35257.0
2024-12-10 14:35:00,97.84,97.88,97.79,97.88,20178.0,97.8227,97.8627,97.7727,97.8627,20178.0
2024-12-10 14:40:00,97.86,98.01,97.83,97.97,20540.0,97.8427,97.9927,97.8127,97.9527,20540.0
2024-12-10 14:45:00,97.97,97.99,97.87,97.87,23485.0,97.9527,97.9727,97.8527,97.8527,23485.0
2024-12-10 14:50:00,97.87,97.89,97.83,97.86,23938.0,97.8527,97.8727,97.8127,97.8427,23938.0
2024-12-10 14:55:00,97.86,97.91,97.81,97.9,62433.0,97.8427,97.8927,97.7927,97.8827,62433.0
2024-12-10 15:00:00,97.9,97.9,97.65,97.7,39334.0,97.8827,97.8827,97.6327,97.6827,39334.0
2024-12-10 15:05:00,97.68,97.75,97.63,97.71,42544.0,97.6627,97.7327,97.6127,97.6927,42544.0
2024-12-10 15:10:00,97.72,97.72,97.63,97.64,33614.0,97.7027,97.7027,97.6127,97.6227,33614.0
2024-12-10 15:15:00,97.64,97.66,97.59,97.59,41546.0,97.6227,97.6427,97.5727,97.5727,41546.0
2024-12-10 15:20:00,97.59,97.65,97.55,97.64,70542.0,97.5727,97.6327,97.5327,97.6227,70542.0
2024-12-10 15:25:00,97.63,97.66,97.42,97.44,54969.0,97.6127,97.6427,97.4028,97.4228,54969.0
2024-12-10 15:30:00,97.44,97.44,97.25,97.34,103728.0,97.4228,97.4228,97.2328,97.3228,103728.0
2024-12-10 15:35:00,97.31,97.36,97.24,97.27,98879.0,97.2928,97.3428,97.2228,97.2528,98879.0
2024-12-10 15:40:00,97.27,97.31,97.17,97.22,156258.0,97.2528,97.2928,97.1528,97.2028,156258.0
2024-12-10 15:45:00,97.22,97.24,97.1,97.13,157760.0,97.2028,97.2228,97.0828,97.1128,157760.0
2024-12-10 15:50:00,97.14,97.4,97.14,97.26,322256.0,97.1228,97.3828,97.1228,97.2428,322256.0
2024-12-10 15:55:00,97.26,97.45,97.26,97.42,335424.0,97.2428,97.4328,97.2428,97.4028,335424.0
2024-12-11 09:30:00,97.67,97.8,97.16,97.44,269851.0,97.6527,97.7827,97.1428,97.4228,269851.0
2024-12-11 09:35:00,97.46,97.82,97.44,97.75,110824.0,97.4427,97.8027,97.4228,97.7327,110824.0
2024-12-11 09:40:00,97.75,97.79,97.49,97.61,71790.0,97.7327,97.7727,97.4727,97.5927,71790.0
2024-12-11 09:45:00,97.59,97.95,97.47,97.94,69240.0,97.5727,97.9327,97.4527,97.9227,69240.0
2024-12-11 09:50:00,97.94,97.97,97.55,97.57,72333.0,97.9227,97.9527,97.5327,97.5527,72333.0
2024-12-11 09:55:00,97.57,97.6,97.23,97.31,91244.0,97.5527,97.5827,97.2128,97.2928,91244.0
2024-12-11 10:00:00,97.32,97.4,97.18,97.18,60714.0,97.3028,97.3828,97.1628,97.1628,60714.0
2024-12-11 10:05:00,97.17,97.2,97.1,97.14,55456.0,97.1528,97.1828,97.0828,97.1228,55456.0
2024-12-11 10:10:00,97.14,97.36,97.11,97.35,143944.0,97.1228,97.3428,97.0928,97.3328,143944.0
2024-12-11 10:15:00,97.36,97.38,97.17,97.36,27617.0,97.3428,97.3628,97.1528,97.3428,27617.0
2024-12-11 10:20:00,97.35,97.55,97.32,97.4,36446.0,97.3328,97.5327,97.3028,97.3828,36446.0
2024-12-11 10:25:00,97.39,97.41,97.09,97.09,28772.0,97.3728,97.3928,97.0728,97.0728,28772.0
2024-12-11 10:30:00,97.09,97.15,96.82,96.87,54442.0,97.0728,97.1328,96.8029,96.8529,54442.0
2024-12-11 10:35:00,96.88,96.98,96.81,96.95,23034.0,96.8629,96.9628,96.7929,96.9328,23034.0
2024-12-11 10:40:00,96.96,96.98,96.67,96.84,41582.0,96.9428,96.9628,96.6529,96.8229,41582.0
2024-12-11 10:45:00,96.84,96.9,96.76,96.81,25881.0,96.8229,96.8828,96.7429,96.7929,25881.0
2024-12-11 10:50:00,96.81,96.87,96.73,96.74,30943.0,96.7929,96.8529,96.7129,96.7229,30943.0
2024-12-11 10:55:00,96.75,96.75,96.54,96.58,103742.0,96.7329,96.7329,96.5229,96.5629,103742.0
2024-12-11 11:00:00,96.58,96.63,96.47,96.5,52825.0,96.5629,96.6129,96.4529,96.4829,52825.0
2024-12-11 11:05:00,96.5,96.51,96.41,96.51,51819.0,96.4829,96.4929,96.3929,96.4929,51819.0
2024-12-11 11:10:00,96.51,96.67,96.49,96.65,46135.0,96.4929,96.6529,96.4729,96.6329,46135.0
2024-12-11 11:15:00,96.65,96.82,96.63,96.81,51755.0,96.6329,96.8029,96.6129,96.7929,51755.0
2024-12-11 11:20:00,96.8,96.85,96.61,96.73,29254.0,96.7829,96.8329,96.5929,96.7129,29254.0
2024-12-11 11:25:00,96.73,96.8,96.72,96.73,63689.0,96.7129,96.7829,96.7029,96.7129,63689.0
2024-12-11 11:30:00,96.73,96.81,96.6,96.67,85668.0,96.7129,96.7929,96.5829,96.6529,85668.0
2024-12-11 11:35:00,96.68,96.81,96.67,96.8,43378.0,96.6629,96.7929,96.6529,96.7829,43378.0
2024-12-11 11:40:00,96.81,97.01,96.81,97.0,56955.0,96.7929,96.9928,96.7929,96.9828,56955.0
2024-12-11 11:45:00,96.99,97.17,96.99,97.14,43041.0,96.9728,97.1528,96.9728,97.1228,43041.0
2024-12-11 11:50:00,97.13,97.19,97.07,97.19,23579.0,97.1128,97.1728,97.0528,97.1728,23579.0
2024-12-11 11:55:00,97.2,97.24,97.13,97.21,45862.0,97.1828,97.2228,97.1128,97.1928,45862.0
2024-12-11 12:00:00,97.21,97.24,97.09,97.15,27837.0,97.1928,97.2228,97.0728,97.1328,27837.0
2024-12-11 12:05:00,97.16,97.19,97.1,97.16,46311.0,97.1428,97.1728,97.0828,97.1428,46311.0
2024-12-11 12:10:00,97.15,97.28,97.15,97.23,12704.0,97.1328,97.2628,97.1328,97.2128,12704.0
2024-12-11 12:15:00,97.23,97.24,97.11,97.14,32143.0,97.2128,97.2228,97.0928,97.1228,32143.0
2024-12-11 12:20:00,97.14,97.16,97.05,97.06,39462.0,97.1228,97.1428,97.0328,97.0428,39462.0
2024-12-11 12:25:00,97.05,97.05,96.93,96.99,153122.0,97.0328,97.0328,96.9128,96.9728,153122.0
2024-12-11 12:30:00,96.99,97.0,96.92,96.92,20456.0,96.9728,96.9828,96.9028,96.9028,20456.0
2024-12-11 12:35:00,96.92,97.0,96.87,97.0,28212.0,96.9028,96.9828,96.8529,96.9828,28212.0
2024-12-11 12:40:00,97.0,97.06,96.96,97.04,43887.0,96.9828,97.0428,96.9428,97.0228,43887.0
2024-12-11 12:45:00,97.05,97.17,97.05,97.16,24166.0,97.0328,97.1528,97.0328,97.1428,24166.0
2024-12-11 12:50:00,97.17,97.27,97.14,97.26,11319.0,97.1528,97.2528,97.1228,97.2428,11319.0
2024-12-11 12:55:00,97.26,97.27,97.13,97.17,38232.0,97.2428,97.2528,97.1128,97.1528,38232.0
2024-12-11 13:00:00,97.18,97.36,97.18,97.36,26673.0,97.1628,97.3428,97.1628,97.3428,26673.0
2024-12-11 13:05:00,97.37,97.43,97.28,97.31,15112.0,97.3528,97.4128,97.2628,97.2928,15112.0
2024-12-11 13:10:00,97.31,97.32,97.18,97.27,37246.0,97.2928,97.3028,97.1628,97.2528,37246.0
2024-12-11 13:15:00,97.27,97.32,97.22,97.23,20122.0,97.2528,97.3028,97.2028,97.2128,20122.0
2024-12-11 13:20:00,97.23,97.29,97.22,97.22,19760.0,97.2128,97.2728,97.2028,97.2028,19760.0
2024-12-11 13:25:00,97.23,97.34,97.22,97.34,14504.0,97.2128,97.3228,97.2028,97.3228,14504.0
2024-12-11 13:30:00,97.34,97.37,97.21,97.21,25644.0,97.3228,97.3528,97.1928,97.1928,25644.0
2024-12-11 13:35:00,97.22,97.29,97.2,97.25,19010.0,97.2028,97.2728,97.1828,97.2328,19010.0
2024-12-11 13:40:00,97.25,97.27,96.98,97.01,222679.0,97.2328,97.2528,96.9628,96.9928,222679.0
2024-12-11 13:45:00,97.01,97.07,96.95,96.99,179327.0,96.9928,97.0528,96.9328,96.9728,179327.0
2024-12-11 13:50:00,96.99,96.99,96.82,96.89,48506.0,96.9728,96.9728,96.8029,96.8729,48506.0
2024-12-11 13:55:00,96.89,96.99,96.89,96.95,31591.0,96.8729,96.9728,96.8729,96.9328,31591.0
2024-12-11 14:00:00,96.95,97.01,96.9,96.92,30897.0,96.9328,96.9928,96.8828,96.9028,30897.0
2024-12-11 14:05:00,96.91,96.97,96.87,96.91,19746.0,96.8928,96.9528,96.8529,96.8928,19746.0
2024-12-11 14:10:00,96.91,96.98,96.87,96.96,18901.0,96.8928,96.9628,96.8529,96.9428,18901.0
2024-12-11 14:15:00,96.94,96.98,96.92,96.95,31394.0,96.9228,96.9628,96.9028,96.9328,31394.0
2024-12-11 14:20:00,96.95,97.07,96.95,97.04,52807.0,96.9328,97.0528,96.9328,97.0228,52807.0
2024-12-11 14:25:00,97.06,97.17,97.06,97.15,13879.0,97.0428,97.1528,97.0428,97.1328,13879.0
2024-12-11 14:30:00,97.15,97.2,97.12,97.18,21471.0,97.1328,97.1828,97.1028,97.1628,21471.0
2024-12-11 14:35:00,97.18,97.23,97.17,97.2,22269.0,97.1628,97.2128,97.1528,97.1828,22269.0
2024-12-11 14:40:00,97.2,97.25,97.19,97.22,20274.0,97.1828,97.2328,97.1728,97.2028,20274.0
2024-12-11 14:45:00,97.22,97.32,97.21,97.27,36402.0,97.2028,97.3028,97.1928,97.2528,36402.0
2024-12-11 14:50:00,97.27,97.38,97.26,97.32,21787.0,97.2528,97.3628,97.2428,97.3028,21787.0
2024-12-11 14:55:00,97.33,97.38,97.32,97.34,16980.0,97.3128,97.3628,97.3028,97.3228,16980.0
2024-12-11 15:00:00,97.33,97.34,97.27,97.3,36747.0,97.3128,97.3228,97.2528,97.2828,36747.0
2024-12-11 15:05:00,97.3,97.35,97.21,97.32,59903.0,97.2828,97.3328,97.1928,97.3028,59903.0
2024-12-11 15:10:00,97.32,97.34,97.25,97.26,31955.0,97.3028,97.3228,97.2328,97.2428,31955.0
2024-12-11 15:15:00,97.26,97.27,97.2,97.25,50059.0,97.2428,97.2528,97.1828,97.2328,50059.0
2024-12-11 15:20:00,97.25,97.29,97.22,97.27,28302.0,97.2328,97.2728,97.2028,97.2528,28302.0
2024-12-11 15:25:00,97.26,97.31,97.21,97.22,23712.0,97.2428,97.2928,97.1928,97.2028,23712.0
2024-12-11 15:30:00,97.22,97.27,97.19,97.25,29429.0,97.2028,97.2528,97.1728,97.2328,29429.0
2024-12-11 15:35:00,97.25,97.35,97.2,97.31,35899.0,97.2328,97.3328,97.1828,97.2928,35899.0
2024-12-11 15:40:00,97.31,97.33,97.26,97.31,31139.0,97.2928,97.3128,97.2428,97.2928,31139.0
2024-12-11 15:45:00,97.3,97.3,97.18,97.22,35300.0,97.2828,97.2828,97.1628,97.2028,35300.0
2024-12-11 15:50:00,97.21,97.28,97.1,97.11,183881.0,97.1928,97.2628,97.0828,97.0928,183881.0
2024-12-11 15:55:00,97.09,97.17,96.93,96.95,332185.0,97.0728,97.1528,96.9128,96.9328,332185.0
2024-12-12 09:30:00,96.18,96.62,95.8,96.5,245837.0,96.163,96.6029,95.783,96.4829,245837.0
2024-12-12 09:35:00,96.5,96.71,96.38,96.64,114051.0,96.4829,96.6929,96.3629,96.6229,114051.0
2024-12-12 09:40:00,96.64,96.64,96.31,96.46,131845.0,96.6229,96.6229,96.293,96.4429,131845.0
2024-12-12 09:45:00,96.47,96.49,96.26,96.33,108707.0,96.4529,96.4729,96.243,96.3129,108707.0
2024-12-12 09:50:00,96.28,96.28,95.99,96.02,60484.0,96.263,96.263,95.973,96.003,60484.0
2024-12-12 09:55:00,95.98,96.02,95.69,95.75,202093.0,95.963,96.003,95.6731,95.7331,202093.0
2024-12-12 10:00:00,95.75,95.79,95.54,95.69,176402.0,95.7331,95.773,95.5231,95.6731,176402.0
2024-12-12 10:05:00,95.67,95.85,95.45,95.5,115551.0,95.6531,95.833,95.4331,95.4831,115551.0
2024-12-12 10:10:00,95.51,95.63,95.46,95.63,61308.0,95.4931,95.6131,95.4431,95.6131,61308.0
2024-12-12 10:15:00,95.63,95.8,95.54,95.78,73389.0,95.6131,95.783,95.5231,95.763,73389.0
2024-12-12 10:20:00,95.77,95.83,95.68,95.78,76771.0,95.753,95.813,95.6631,95.763,76771.0
2024-12-12 10:25:00,95.77,95.97,95.75,95.93,58278.0,95.753,95.953,95.7331,95.913,58278.0
2024-12-12 10:30:00,95.92,95.94,95.78,95.9,63782.0,95.903,95.923,95.763,95.883,63782.0
2024-12-12 10:35:00,95.9,95.92,95.7,95.71,63905.0,95.883,95.903,95.6831,95.6931,63905.0
2024-12-12 10:40:00,95.71,95.81,95.63,95.72,78142.0,95.6931,95.793,95.6131,95.7031,78142.0
2024-12-12 10:45:00,95.72,95.79,95.63,95.66,106348.0,95.7031,95.773,95.6131,95.6431,106348.0
2024-12-12 10:50:00,95.67,95.81,95.6,95.78,40494.0,95.6531,95.793,95.5831,95.763,40494.0
2024-12-12 10:55:00,95.8,95.94,95.77,95.92,104648.0,95.783,95.923,95.753,95.903,104648.0
2024-12-12 11:00:00,95.91,95.96,95.76,95.93,98521.0,95.893,95.943,95.7431,95.913,98521.0
2024-12-12 11:05:00,95.94,96.18,95.93,96.09,78043.0,95.923,96.163,95.913,96.073,78043.0
2024-12-12 11:10:00,96.09,96.15,95.86,95.9,68991.0,96.073,96.133,95.843,95.883,68991.0
2024-12-12 11:15:00,95.91,96.0,95.91,96.0,21813.0,95.893,95.983,95.893,95.983,21813.0
2024-12-12 11:20:00,96.0,96.0,95.78,95.84,22975.0,95.983,95.983,95.763,95.823,22975.0
2024-12-12 11:25:00,95.83,95.94,95.77,95.81,156347.0,95.813,95.923,95.753,95.793,156347.0
2024-12-12 11:30:00,95.82,95.84,95.69,95.76,37030.0,95.803,95.823,95.6731,95.7431,37030.0
2024-12-12 11:35:00,95.76,95.76,95.66,95.66,24296.0,95.7431,95.7431,95.6431,95.6431,24296.0
2024-12-12 11:40:00,95.64,95.67,95.61,95.62,20801.0,95.6231,95.6531,95.5931,95.6031,20801.0
2024-12-12 11:45:00,95.63,95.63,95.46,95.56,42533.0,95.6131,95.6131,95.4431,95.5431,42533.0
2024-12-12 11:50:00,95.55,95.55,95.41,95.44,83981.0,95.5331,95.5331,95.3931,95.4231,83981.0
2024-12-12 11:55:00,95.44,95.53,95.38,95.47,38925.0,95.4231,95.5131,95.3631,95.4531,38925.0
2024-12-12 12:00:00,95.45,95.61,95.44,95.53,39102.0,95.4331,95.5931,95.4231,95.5131,39102.0
2024-12-12 12:05:00,95.52,95.54,95.45,95.51,25451.0,95.5031,95.5231,95.4331,95.4931,25451.0
2024-12-12 12:10:00,95.5,95.51,95.39,95.45,89366.0,95.4831,95.4931,95.3731,95.4331,89366.0
2024-12-12 12:15:00,95.45,95.49,95.38,95.43,34807.0,95.4331,95.4731,95.3631,95.4131,34807.0
2024-12-12 12:20:00,95.43,95.43,95.32,95.34,118800.0,95.4131,95.4131,95.3031,95.3231,118800.0
2024-12-12 12:25:00,95.34,95.46,95.34,95.43,21530.0,95.3231,95.4431,95.3231,95.4131,21530.0
2024-12-12 12:30:00,95.42,95.46,95.28,95.32,50128.0,95.4031,95.4431,95.2631,95.3031,50128.0
2024-12-12 12:35:00,95.31,95.33,95.18,95.19,99118.0,95.2931,95.3131,95.1632,95.1732,99118.0
2024-12-12 12:40:00,95.18,95.24,95.14,95.23,79294.0,95.1632,95.2231,95.1232,95.2131,79294.0
2024-12-12 12:45:00,95.24,95.35,95.07,95.11,147272.0,95.2231,95.3331,95.0532,95.0932,147272.0
2024-12-12 12:50:00,95.11,95.16,95.02,95.06,55655.0,95.0932,95.1432,95.0032,95.0432,55655.0
2024-12-12 12:55:00,95.06,95.1,95.03,95.09,51260.0,95.0432,95.0832,95.0132,95.0732,51260.0
2024-12-12 13:00:00,95.09,95.15,95.05,95.07,47910.0,95.0732,95.1332,95.0332,95.0532,47910.0
2024-12-12 13:05:00,95.06,95.1,94.98,95.03,63306.0,95.0432,95.0832,94.9632,95.0132,63306.0
2024-12-12 13:10:00,95.04,95.04,94.88,94.89,74257.0,95.0232,95.0232,94.8632,94.8732,74257.0
2024-12-12 13:15:00,94.9,94.97,94.85,94.97,68084.0,94.8832,94.9532,94.8332,94.9532,68084.0
2024-12-12 13:20:00,94.96,95.03,94.93,95.0,53141.0,94.9432,95.0132,94.9132,94.9832,53141.0
2024-12-12 13:25:00,95.0,95.13,94.98,95.02,119940.0,94.9832,95.1132,94.9632,95.0032,119940.0
2024-12-12 13:30:00,95.01,95.11,95.0,95.09,68299.0,94.9932,95.0932,94.9832,95.0732,68299.0
2024-12-12 13:35:00,95.07,95.17,95.04,95.08,89516.0,95.0532,95.1532,95.0232,95.0632,89516.0
2024-12-12 13:40:00,95.08,95.09,94.92,94.93,35393.0,95.0632,95.0732,94.9032,94.9132,35393.0
2024-12-12 13:45:00,94.93,94.95,94.84,94.86,40312.0,94.9132,94.9332,94.8232,94.8432,40312.0
2024-12-12 13:50:00,94.84,94.84,94.75,94.79,44356.0,94.8232,94.8232,94.7332,94.7732,44356.0
2024-12-12 13:55:00,94.8,94.8,94.67,94.67,54215.0,94.7832,94.7832,94.6532,94.6532,54215.0
2024-12-12 14:00:00,94.67,94.68,94.58,94.62,89119.0,94.6532,94.6632,94.5633,94.6033,89119.0
2024-12-12 14:05:00,94.63,94.74,94.62,94.69,61255.0,94.6133,94.7232,94.6033,94.6732,61255.0
2024-12-12 14:10:00,94.7,94.76,94.63,94.66,38936.0,94.6832,94.7432,94.6133,94.6432,38936.0
2024-12-12 14:15:00,94.64,94.65,94.49,94.5,95758.0,94.6232,94.6332,94.4733,94.4833,95758.0
2024-12-12 14:20:00,94.5,94.56,94.49,94.51,60718.0,94.4833,94.5433,94.4733,94.4933,60718.0
2024-12-12 14:25:00,94.5,94.59,94.46,94.57,56848.0,94.4833,94.5733,94.4433,94.5533,56848.0
2024-12-12 14:30:00,94.58,94.74,94.56,94.6,96389.0,94.5633,94.7232,94.5433,94.5833,96389.0
2024-12-12 14:35:00,94.6,94.61,94.49,94.52,86744.0,94.5833,94.5933,94.4733,94.5033,86744.0
2024-12-12 14:40:00,94.52,94.6,94.49,94.49,84748.0,94.5033,94.5833,94.4733,94.4733,84748.0
2024-12-12 14:45:00,94.5,94.55,94.45,94.48,76055.0,94.4833,94.5333,94.4333,94.4633,76055.0
2024-12-12 14:50:00,94.5,94.55,94.44,94.53,47510.0,94.4833,94.5333,94.4233,94.5133,47510.0
2024-12-12 14:55:00,94.52,94.58,94.48,94.56,77505.0,94.5033,94.5633,94.4633,94.5433,77505.0
2024-12-12 15:00:00,94.55,94.55,94.46,94.49,47807.0,94.5333,94.5333,94.4433,94.4733,47807.0
2024-12-12 15:05:00,94.49,94.57,94.49,94.51,35577.0,94.4733,94.5533,94.4733,94.4933,35577.0
2024-12-12 15:10:00,94.51,94.52,94.33,94.34,52222.0,94.4933,94.5033,94.3133,94.3233,52222.0
2024-12-12 15:15:00,94.35,94.4,94.3,94.36,51551.0,94.3333,94.3833,94.2833,94.3433,51551.0
2024-12-12 15:20:00,94.36,94.39,94.27,94.28,94674.0,94.3433,94.3733,94.2533,94.2633,94674.0
2024-12-12 15:25:00,94.28,94.4,94.25,94.39,123333.0,94.2633,94.3833,94.2333,94.3733,123333.0
2024-12-12 15:30:00,94.4,94.5,94.39,94.49,75646.0,94.3833,94.4833,94.3733,94.4733,75646.0
2024-12-12 15:35:00,94.5,94.51,94.32,94.36,110188.0,94.4833,94.4933,94.3033,94.3433,110188.0
2024-12-12 15:40:00,94.34,94.4,94.32,94.34,99257.0,94.3233,94.3833,94.3033,94.3233,99257.0
2024-12-12 15:45:00,94.35,94.44,94.32,94.34,255595.0,94.3333,94.4233,94.3033,94.3233,255595.0
2024-12-12 15:50:00,94.35,94.43,94.25,94.29,337256.0,94.3333,94.4133,94.2333,94.2733,337256.0
2024-12-12 15:55:00,94.3,94.33,94.15,94.22,646456.0,94.2833,94.3133,94.1333,94.2033,646456.0
2024-12-13 09:30:00,93.97,94.47,93.6,94.26,374247.0,93.9534,94.4533,93.5834,94.2433,374247.0
2024-12-13 09:35:00,94.25,94.36,93.8,93.81,196192.0,94.2333,94.3433,93.7834,93.7934,196192.0
2024-12-13 09:40:00,93.8,93.92,93.7,93.75,439759.0,93.7834,93.9034,93.6834,93.7334,439759.0
2024-12-13 09:45:00,93.75,94.09,93.68,93.76,268246.0,93.7334,94.0733,93.6634,93.7434,268246.0
2024-12-13 09:50:00,93.76,93.77,93.47,93.67,223856.0,93.7434,93.7534,93.4535,93.6534,223856.0
2024-12-13 09:55:00,93.66,93.81,93.57,93.63,185558.0,93.6434,93.7934,93.5534,93.6134,185558.0
2024-12-13 10:00:00,93.63,93.7,93.58,93.61,135275.0,93.6134,93.6834,93.5634,93.5934,135275.0
2024-12-13 10:05:00,93.61,93.93,93.6,93.81,184492.0,93.5934,93.9134,93.5834,93.7934,184492.0
2024-12-13 10:10:00,93.8,93.88,93.65,93.67,73967.0,93.7834,93.8634,93.6334,93.6534,73967.0
2024-12-13 10:15:00,93.67,93.69,93.45,93.49,67663.0,93.6534,93.6734,93.4335,93.4735,67663.0
2024-12-13 10:20:00,93.49,93.6,93.47,93.5,29488.0,93.4735,93.5834,93.4535,93.4835,29488.0
2024-12-13 10:25:00,93.52,93.54,93.39,93.44,55835.0,93.5034,93.5234,93.3735,93.4235,55835.0
2024-12-13 10:30:00,93.43,93.53,93.32,93.33,41377.0,93.4135,93.5134,93.3035,93.3135,41377.0
2024-12-13 10:35:00,93.32,93.56,93.32,93.48,82721.0,93.3035,93.5434,93.3035,93.4635,82721.0
2024-12-13 10:40:00,93.47,93.55,93.34,93.34,172001.0,93.4535,93.5334,93.3235,93.3235,172001.0
2024-12-13 10:45:00,93.34,93.4,93.3,93.32,35390.0,93.3235,93.3835,93.2835,93.3035,35390.0
2024-12-13 10:50:00,93.32,93.32,93.02,93.03,58078.0,93.3035,93.3035,93.0035,93.0135,58078.0
2024-12-13 10:55:00,93.02,93.1,92.94,92.95,40259.0,93.0035,93.0835,92.9235,92.9335,40259.0
2024-12-13 11:00:00,92.96,93.04,92.88,92.93,314064.0,92.9435,93.0235,92.8636,92.9136,314064.0
2024-12-13 11:05:00,92.92,93.03,92.86,93.03,127319.0,92.9036,93.0135,92.8436,93.0135,127319.0
2024-12-13 11:10:00,93.04,93.14,92.95,93.01,90036.0,93.0235,93.1235,92.9335,92.9935,90036.0
2024-12-13 11:15:00,93.0,93.26,93.0,93.19,102339.0,92.9835,93.2435,92.9835,93.1735,102339.0
2024-12-13 11:20:00,93.18,93.24,93.06,93.09,39075.0,93.1635,93.2235,93.0435,93.0735,39075.0
2024-12-13 11:25:00,93.1,93.13,92.96,92.98,87390.0,93.0835,93.1135,92.9435,92.9635,87390.0
2024-12-13 11:30:00,92.99,93.06,92.91,93.03,102137.0,92.9735,93.0435,92.8936,93.0135,102137.0
2024-12-13 11:35:00,93.04,93.05,92.88,92.96,123928.0,93.0235,93.0335,92.8636,92.9435,123928.0
2024-12-13 11:40:00,92.96,93.04,92.94,93.01,20218.0,92.9435,93.0235,92.9235,92.9935,20218.0
2024-12-13 11:45:00,93.03,93.03,92.9,92.94,43301.0,93.0135,93.0135,92.8836,92.9235,43301.0
2024-12-13 11:50:00,92.95,93.02,92.91,92.96,38340.0,92.9335,93.0035,92.8936,92.9435,38340.0
2024-12-13 11:55:00,92.96,93.07,92.95,93.06,84859.0,92.9435,93.0535,92.9335,93.0435,84859.0
2024-12-13 12:00:00,93.05,93.15,93.0,93.09,142118.0,93.0335,93.1335,92.9835,93.0735,142118.0
2024-12-13 12:05:00,93.09,93.11,92.96,93.04,113262.0,93.0735,93.0935,92.9435,93.0235,113262.0
2024-12-13 12:10:00,93.03,93.09,92.94,92.99,80621.0,93.0135,93.0735,92.9235,92.9735,80621.0
2024-12-13 12:15:00,92.99,92.99,92.84,92.84,75791.0,92.9735,92.9735,92.8236,92.8236,75791.0
2024-12-13 12:20:00,92.84,92.86,92.69,92.71,97602.0,92.8236,92.8436,92.6736,92.6936,97602.0
2024-12-13 12:25:00,92.71,92.77,92.63,92.77,53824.0,92.6936,92.7536,92.6136,92.7536,53824.0
2024-12-13 12:30:00,92.76,92.79,92.7,92.73,34429.0,92.7436,92.7736,92.6836,92.7136,34429.0
2024-12-13 12:35:00,92.73,92.77,92.68,92.74,30022.0,92.7136,92.7536,92.6636,92.7236,30022.0
2024-12-13 12:40:00,92.73,92.82,92.7,92.77,46842.0,92.7136,92.8036,92.6836,92.7536,46842.0
2024-12-13 12:45:00,92.77,92.77,92.7,92.75,63369.0,92.7536,92.7536,92.6836,92.7336,63369.0
2024-12-13 12:50:00,92.76,92.9,92.72,92.88,36050.0,92.7436,92.8836,92.7036,92.8636,36050.0
2024-12-13 12:55:00,92.88,92.92,92.76,92.79,35322.0,92.8636,92.9036,92.7436,92.7736,35322.0
2024-12-13 13:00:00,92.79,93.07,92.75,92.99,256620.0,92.7736,93.0535,92.7336,92.9735,256620.0
2024-12-13 13:05:00,92.99,93.05,92.84,92.98,159865.0,92.9735,93.0335,92.8236,92.9635,159865.0
2024-12-13 13:10:00,92.99,93.13,92.98,93.1,227349.0,92.9735,93.1135,92.9635,93.0835,227349.0
2024-12-13 13:15:00,93.1,93.21,93.04,93.17,136238.0,93.0835,93.1935,93.0235,93.1535,136238.0
2024-12-13 13:20:00,93.16,93.21,93.15,93.18,40719.0,93.1435,93.1935,93.1335,93.1635,40719.0
2024-12-13 13:25:00,93.18,93.26,93.07,93.17,67180.0,93.1635,93.2435,93.0535,93.1535,67180.0
2024-12-13 13:30:00,93.15,93.19,93.1,93.11,58301.0,93.1335,93.1735,93.0835,93.0935,58301.0
2024-12-13 13:35:00,93.1,93.17,93.07,93.1,57746.0,93.0835,93.1535,93.0535,93.0835,57746.0
2024-12-13 13:40:00,93.11,93.13,92.9,92.95,30180.0,93.0935,93.1135,92.8836,92.9335,30180.0
2024-12-13 13:45:00,92.96,92.98,92.91,92.93,29690.0,92.9435,92.9635,92.8936,92.9136,29690.0
2024-12-13 13:50:00,92.92,92.92,92.85,92.86,29701.0,92.9036,92.9036,92.8336,92.8436,29701.0
2024-12-13 13:55:00,92.87,92.96,92.87,92.94,35650.0,92.8536,92.9435,92.8536,92.9235,35650.0
2024-12-13 14:00:00,92.94,93.0,92.9,92.96,28954.0,92.9235,92.9835,92.8836,92.9435,28954.0
2024-12-13 14:05:00,92.96,93.06,92.95,93.02,49673.0,92.9435,93.0435,92.9335,93.0035,49673.0
2024-12-13 14:10:00,93.02,93.07,92.9,92.92,38012.0,93.0035,93.0535,92.8836,92.9036,38012.0
2024-12-13 14:15:00,92.91,92.95,92.88,92.91,24939.0,92.8936,92.9335,92.8636,92.8936,24939.0
2024-12-13 14:20:00,92.91,92.92,92.84,92.85,25364.0,92.8936,92.9036,92.8236,92.8336,25364.0
2024-12-13 14:25:00,92.84,92.85,92.79,92.84,25248.0,92.8236,92.8336,92.7736,92.8236,25248.0
2024-12-13 14:30:00,92.84,92.92,92.8,92.88,29040.0,92.8236,92.9036,92.7836,92.8636,29040.0
2024-12-13 14:35:00,92.88,92.94,92.84,92.89,38399.0,92.8636,92.9235,92.8236,92.8736,38399.0
2024-12-13 14:40:00,92.9,92.96,92.85,92.87,41122.0,92.8836,92.9435,92.8336,92.8536,41122.0
2024-12-13 14:45:00,92.87,92.94,92.86,92.92,35393.0,92.8536,92.9235,92.8436,92.9036,35393.0
2024-12-13 14:50:00,92.91,93.01,92.86,93.0,114398.0,92.8936,92.9935,92.8436,92.9835,114398.0
2024-12-13 14:55:00,93.0,93.07,92.98,93.01,91808.0,92.9835,93.0535,92.9635,92.9935,91808.0
2024-12-13 15:00:00,93.01,93.14,93.0,93.1,160979.0,92.9935,93.1235,92.9835,93.0835,160979.0
2024-12-13 15:05:00,93.11,93.16,93.09,93.12,59166.0,93.0935,93.1435,93.0735,93.1035,59166.0
2024-12-13 15:10:00,93.13,93.2,93.06,93.06,79841.0,93.1135,93.1835,93.0435,93.0435,79841.0
2024-12-13 15:15:00,93.06,93.15,93.05,93.05,66632.0,93.0435,93.1335,93.0335,93.0335,66632.0
2024-12-13 15:20:00,93.06,93.25,93.05,93.22,87836.0,93.0435,93.2335,93.0335,93.2035,87836.0
2024-12-13 15:25:00,93.22,93.29,93.16,93.29,87896.0,93.2035,93.2735,93.1435,93.2735,87896.0
2024-12-13 15:30:00,93.29,93.35,93.28,93.34,79071.0,93.2735,93.3335,93.2635,93.3235,79071.0
2024-12-13 15:35:00,93.34,93.57,93.32,93.53,173156.0,93.3235,93.5534,93.3035,93.5134,173156.0
2024-12-13 15:40:00,93.54,93.57,93.46,93.48,165958.0,93.5234,93.5534,93.4435,93.4635,165958.0
2024-12-13 15:45:00,93.48,93.58,93.37,93.38,185577.0,93.4635,93.5634,93.3535,93.3635,185577.0
2024-12-13 15:50:00,93.38,93.4,93.27,93.31,299300.0,93.3635,93.3835,93.2535,93.2935,299300.0
2024-12-13 15:55:00,93.31,93.42,93.18,93.4,1543395.0,93.2935,93.4035,93.1635,93.3835,1543395.0
2024-12-16 09:30:00,93.4,93.8,92.94,93.56,646502.0,93.3835,93.7834,92.9235,93.5434,646502.0
2024-12-16 09:35:00,93.53,94.26,93.44,94.18,328636.0,93.5134,94.2433,93.4235,94.1633,328636.0
2024-12-16 09:40:00,94.19,94.61,94.15,94.45,193849.0,94.1733,94.5933,94.1333,94.4333,193849.0
2024-12-16 09:45:00,94.44,94.93,94.38,94.89,191247.0,94.4233,94.9132,94.3633,94.8732,191247.0
2024-12-16 09:50:00,94.88,94.92,94.47,94.48,263035.0,94.8632,94.9032,94.4533,94.4633,263035.0
2024-12-16 09:55:00,94.47,94.67,94.4,94.61,120033.0,94.4533,94.6532,94.3833,94.5933,120033.0
2024-12-16 10:00:00,94.61,94.76,94.41,94.76,129817.0,94.5933,94.7432,94.3933,94.7432,129817.0
2024-12-16 10:05:00,94.75,94.88,94.66,94.68,90833.0,94.7332,94.8632,94.6432,94.6632,90833.0
2024-12-16 10:10:00,94.69,94.7,94.39,94.56,105561.0,94.6732,94.6832,94.3733,94.5433,105561.0
2024-12-16 10:15:00,94.56,94.67,94.5,94.56,47794.0,94.5433,94.6532,94.4833,94.5433,47794.0
2024-12-16 10:20:00,94.55,94.55,94.31,94.44,107498.0,94.5333,94.5333,94.2933,94.4233,107498.0
2024-12-16 10:25:00,94.45,94.83,94.44,94.7,77495.0,94.4333,94.8132,94.4233,94.6832,77495.0
2024-12-16 10:30:00,94.72,94.91,94.66,94.81,79595.0,94.7032,94.8932,94.6432,94.7932,79595.0
2024-12-16 10:35:00,94.79,94.93,94.67,94.9,35426.0,94.7732,94.9132,94.6532,94.8832,35426.0
2024-12-16 10:40:00,94.91,94.98,94.8,94.95,31843.0,94.8932,94.9632,94.7832,94.9332,31843.0
2024-12-16 10:45:00,94.94,95.07,94.86,94.92,66750.0,94.9232,95.0532,94.8432,94.9032,66750.0
2024-12-16 10:50:00,94.94,95.1,94.91,95.05,32122.0,94.9232,95.0832,94.8932,95.0332,32122.0
2024-12-16 10:55:00,95.07,95.07,94.93,94.95,34554.0,95.0532,95.0532,94.9132,94.9332,34554.0
2024-12-16 11:00:00,94.98,95.06,94.95,94.98,17412.0,94.9632,95.0432,94.9332,94.9632,17412.0
2024-12-16 11:05:00,94.97,95.19,94.97,95.16,47602.0,94.9532,95.1732,94.9532,95.1432,47602.0
2024-12-16 11:10:00,95.16,95.23,95.05,95.13,44231.0,95.1432,95.2131,95.0332,95.1132,44231.0
2024-12-16 11:15:00,95.12,95.12,94.94,95.07,46871.0,95.1032,95.1032,94.9232,95.0532,46871.0
2024-12-16 11:20:00,95.04,95.07,94.96,95.01,59587.0,95.0232,95.0532,94.9432,94.9932,59587.0
2024-12-16 11:25:00,95.01,95.01,94.84,94.86,62429.0,94.9932,94.9932,94.8232,94.8432,62429.0
2024-12-16 11:30:00,94.87,94.93,94.8,94.89,50363.0,94.8532,94.9132,94.7832,94.8732,50363.0
2024-12-16 11:35:00,94.89,94.97,94.83,94.91,62214.0,94.8732,94.9532,94.8132,94.8932,62214.0
2024-12-16 11:40:00,94.91,94.98,94.81,94.98,87573.0,94.8932,94.9632,94.7932,94.9632,87573.0
2024-12-16 11:45:00,94.98,95.22,94.96,95.22,216622.0,94.9632,95.2031,94.9432,95.2031,216622.0
2024-12-16 11:50:00,95.22,95.22,95.07,95.17,39738.0,95.2031,95.2031,95.0532,95.1532,39738.0
2024-12-16 11:55:00,95.18,95.2,95.1,95.1,49045.0,95.1632,95.1831,95.0832,95.0832,49045.0
2024-12-16 12:00:00,95.13,95.2,95.12,95.15,32707.0,95.1132,95.1831,95.1032,95.1332,32707.0
2024-12-16 12:05:00,95.16,95.34,95.11,95.33,35009.0,95.1432,95.3231,95.0932,95.3131,35009.0
2024-12-16 12:10:00,95.33,95.35,95.22,95.34,40089.0,95.3131,95.3331,95.2031,95.3231,40089.0
2024-12-16 12:15:00,95.33,95.5,95.31,95.45,45785.0,95.3131,95.4831,95.2931,95.4331,45785.0
2024-12-16 12:20:00,95.44,95.52,95.44,95.48,49505.0,95.4231,95.5031,95.4231,95.4631,49505.0
2024-12-16 12:25:00,95.48,95.51,95.37,95.4,38252.0,95.4631,95.4931,95.3531,95.3831,38252.0
2024-12-16 12:30:00,95.4,95.41,95.26,95.29,36384.0,95.3831,95.3931,95.2431,95.2731,36384.0
2024-12-16 12:35:00,95.26,95.28,95.12,95.27,87420.0,95.2431,95.2631,95.1032,95.2531,87420.0
2024-12-16 12:40:00,95.26,95.28,95.22,95.22,15413.0,95.2431,95.2631,95.2031,95.2031,15413.0
2024-12-16 12:45:00,95.23,95.25,95.17,95.18,22767.0,95.2131,95.2331,95.1532,95.1632,22767.0
2024-12-16 12:50:00,95.17,95.23,95.17,95.23,38260.0,95.1532,95.2131,95.1532,95.2131,38260.0
2024-12-16 12:55:00,95.23,95.35,95.21,95.32,70596.0,95.2131,95.3331,95.1931,95.3031,70596.0
2024-12-16 13:00:00,95.34,95.34,95.2,95.31,38842.0,95.3231,95.3231,95.1831,95.2931,38842.0
2024-12-16 13:05:00,95.31,95.38,95.22,95.31,152412.0,95.2931,95.3631,95.2031,95.2931,152412.0
2024-12-16 13:10:00,95.3,95.31,95.15,95.17,34309.0,95.2831,95.2931,95.1332,95.1532,34309.0
2024-12-16 13:15:00,95.17,95.25,95.16,95.25,18042.0,95.1532,95.2331,95.1432,95.2331,18042.0
2024-12-16 13:20:00,95.25,95.35,95.24,95.31,41089.0,95.2331,95.3331,95.2231,95.2931,41089.0
2024-12-16 13:25:00,95.32,95.32,95.2,95.22,25670.0,95.3031,95.3031,95.1831,95.2031,25670.0
2024-12-16 13:30:00,95.22,95.25,95.15,95.17,24606.0,95.2031,95.2331,95.1332,95.1532,24606.0
2024-12-16 13:35:00,95.17,95.18,95.04,95.04,90846.0,95.1532,95.1632,95.0232,95.0232,90846.0
2024-12-16 13:40:00,95.04,95.11,95.03,95.04,47222.0,95.0232,95.0932,95.0132,95.0232,47222.0
2024-12-16 13:45:00,95.04,95.07,94.99,95.03,26716.0,95.0232,95.0532,94.9732,95.0132,26716.0
2024-12-16 13:50:00,95.04,95.04,94.93,94.98,43314.0,95.0232,95.0232,94.9132,94.9632,43314.0
2024-12-16 13:55:00,95.0,95.0,94.89,94.96,29131.0,94.9832,94.9832,94.8732,94.9432,29131.0
2024-12-16 14:00:00,94.96,95.03,94.93,94.94,41703.0,94.9432,95.0132,94.9132,94.9232,41703.0
2024-12-16 14:05:00,94.95,95.0,94.93,94.97,18748.0,94.9332,94.9832,94.9132,94.9532,18748.0
2024-12-16 14:10:00,94.98,95.02,94.98,95.01,22502.0,94.9632,95.0032,94.9632,94.9932,22502.0
2024-12-16 14:15:00,95.02,95.09,94.96,94.96,37478.0,95.0032,95.0732,94.9432,94.9432,37478.0
2024-12-16 14:20:00,94.95,94.98,94.9,94.94,38017.0,94.9332,94.9632,94.8832,94.9232,38017.0
2024-12-16 14:25:00,94.94,94.95,94.87,94.9,72876.0,94.9232,94.9332,94.8532,94.8832,72876.0
2024-12-16 14:30:00,94.91,94.95,94.85,94.91,33817.0,94.8932,94.9332,94.8332,94.8932,33817.0
2024-12-16 14:35:00,94.91,95.01,94.9,95.0,24587.0,94.8932,94.9932,94.8832,94.9832,24587.0
2024-12-16 14:40:00,95.0,95.07,94.93,95.06,31475.0,94.9832,95.0532,94.9132,95.0432,31475.0
2024-12-16 14:45:00,95.06,95.11,95.04,95.11,37790.0,95.0432,95.0932,95.0232,95.0932,37790.0
2024-12-16 14:50:00,95.12,95.14,95.07,95.11,52349.0,95.1032,95.1232,95.0532,95.0932,52349.0
2024-12-16 14:55:00,95.11,95.11,94.99,95.06,35639.0,95.0932,95.0932,94.9732,95.0432,35639.0
2024-12-16 15:00:00,95.06,95.09,94.92,94.92,39847.0,95.0432,95.0732,94.9032,94.9032,39847.0
2024-12-16 15:05:00,94.93,94.93,94.75,94.78,47961.0,94.9132,94.9132,94.7332,94.7632,47961.0
2024-12-16 15:10:00,94.78,94.85,94.72,94.78,38599.0,94.7632,94.8332,94.7032,94.7632,38599.0
2024-12-16 15:15:00,94.78,94.89,94.77,94.85,84392.0,94.7632,94.8732,94.7532,94.8332,84392.0
2024-12-16 15:20:00,94.84,94.85,94.62,94.65,33321.0,94.8232,94.8332,94.6033,94.6332,33321.0
2024-12-16 15:25:00,94.65,94.72,94.63,94.68,50377.0,94.6332,94.7032,94.6133,94.6632,50377.0
2024-12-16 15:30:00,94.68,94.72,94.57,94.61,48343.0,94.6632,94.7032,94.5533,94.5933,48343.0
2024-12-16 15:35:00,94.61,94.65,94.54,94.59,129293.0,94.5933,94.6332,94.5233,94.5733,129293.0
2024-12-16 15:40:00,94.58,94.73,94.55,94.71,152120.0,94.5633,94.7132,94.5333,94.6932,152120.0
2024-12-16 15:45:00,94.71,94.82,94.66,94.79,133582.0,94.6932,94.8032,94.6432,94.7732,133582.0
2024-12-16 15:50:00,94.8,95.0,94.7,94.95,209984.0,94.7832,94.9832,94.6832,94.9332,209984.0
2024-12-16 15:55:00,94.95,95.04,94.74,94.78,335657.0,94.9332,95.0232,94.7232,94.7632,335657.0
2024-12-17 09:30:00,93.98,94.95,93.95,94.9,260605.0,93.9634,94.9332,93.9334,94.8832,260605.0
2024-12-17 09:35:00,94.87,95.3,94.85,95.08,201421.0,94.8532,95.2831,94.8332,95.0632,201421.0
2024-12-17 09:40:00,95.07,95.14,94.71,94.75,72522.0,95.0532,95.1232,94.6932,94.7332,72522.0
2024-12-17 09:45:00,94.75,94.85,94.66,94.75,74199.0,94.7332,94.8332,94.6432,94.7332,74199.0
2024-12-17 09:50:00,94.76,94.83,94.61,94.69,125091.0,94.7432,94.8132,94.5933,94.6732,125091.0
2024-12-17 09:55:00,94.66,94.81,94.55,94.65,84686.0,94.6432,94.7932,94.5333,94.6332,84686.0
2024-12-17 10:00:00,94.66,94.84,94.55,94.82,30769.0,94.6432,94.8232,94.5333,94.8032,30769.0
2024-12-17 10:05:00,94.81,94.9,94.78,94.8,44412.0,94.7932,94.8832,94.7632,94.7832,44412.0
2024-12-17 10:10:00,94.75,94.78,94.47,94.5,96487.0,94.7332,94.7632,94.4533,94.4833,96487.0
2024-12-17 10:15:00,94.49,94.66,94.37,94.42,60647.0,94.4733,94.6432,94.3533,94.4033,60647.0
2024-12-17 10:20:00,94.41,94.49,94.33,94.42,55509.0,94.3933,94.4733,94.3133,94.4033,55509.0
2024-12-17 10:25:00,94.43,94.49,94.35,94.48,42119.0,94.4133,94.4733,94.3333,94.4633,42119.0
2024-12-17 10:30:00,94.47,94.58,94.39,94.55,39178.0,94.4533,94.5633,94.3733,94.5333,39178.0
2024-12-17 10:35:00,94.56,94.64,94.46,94.61,58680.0,94.5433,94.6232,94.4433,94.5933,58680.0
2024-12-17 10:40:00,94.61,94.73,94.39,94.54,37164.0,94.5933,94.7132,94.3733,94.5233,37164.0
2024-12-17 10:45:00,94.53,94.58,94.34,94.36,18529.0,94.5133,94.5633,94.3233,94.3433,18529.0
2024-12-17 10:50:00,94.38,94.38,94.19,94.26,67005.0,94.3633,94.3633,94.1733,94.2433,67005.0
2024-12-17 10:55:00,94.26,94.44,94.26,94.43,41440.0,94.2433,94.4233,94.2433,94.4133,41440.0
2024-12-17 11:00:00,94.42,94.47,94.34,94.47,36213.0,94.4033,94.4533,94.3233,94.4533,36213.0
2024-12-17 11:05:00,94.46,94.57,94.39,94.56,67003.0,94.4433,94.5533,94.3733,94.5433,67003.0
2024-12-17 11:10:00,94.56,94.78,94.56,94.76,83984.0,94.5433,94.7632,94.5433,94.7432,83984.0
2024-12-17 11:15:00,94.76,94.77,94.52,94.61,69701.0,94.7432,94.7532,94.5033,94.5933,69701.0
2024-12-17 11:20:00,94.62,94.68,94.42,94.46,24448.0,94.6033,94.6632,94.4033,94.4433,24448.0
2024-12-17 11:25:00,94.48,94.52,94.42,94.49,26871.0,94.4633,94.5033,94.4033,94.4733,26871.0
2024-12-17 11:30:00,94.5,94.63,94.41,94.61,41265.0,94.4833,94.6133,94.3933,94.5933,41265.0
2024-12-17 11:35:00,94.59,94.82,94.58,94.8,41539.0,94.5733,94.8032,94.5633,94.7832,41539.0
2024-12-17 11:40:00,94.81,94.93,94.79,94.91,27966.0,94.7932,94.9132,94.7732,94.8932,27966.0
2024-12-17 11:45:00,94.92,95.02,94.83,95.01,59275.0,94.9032,95.0032,94.8132,94.9932,59275.0
2024-12-17 11:50:00,95.0,95.02,94.88,94.93,28256.0,94.9832,95.0032,94.8632,94.9132,28256.0
2024-12-17 11:55:00,94.93,94.96,94.84,94.93,24500.0,94.9132,94.9432,94.8232,94.9132,24500.0
2024-12-17 12:00:00,94.93,94.96,94.76,94.8,27469.0,94.9132,94.9432,94.7432,94.7832,27469.0
2024-12-17 12:05:00,94.78,94.9,94.74,94.87,144164.0,94.7632,94.8832,94.7232,94.8532,144164.0
2024-12-17 12:10:00,94.87,94.9,94.85,94.87,88953.0,94.8532,94.8832,94.8332,94.8532,88953.0
2024-12-17 12:15:00,94.87,95.05,94.86,95.02,107423.0,94.8532,95.0332,94.8432,95.0032,107423.0
2024-12-17 12:20:00,95.02,95.08,94.99,95.03,45839.0,95.0032,95.0632,94.9732,95.0132,45839.0
2024-12-17 12:25:00,95.04,95.13,94.99,95.0,81771.0,95.0232,95.1132,94.9732,94.9832,81771.0
2024-12-17 12:30:00,95.0,95.02,94.86,94.92,67752.0,94.9832,95.0032,94.8432,94.9032,67752.0
2024-12-17 12:35:00,94.92,94.96,94.82,94.93,82122.0,94.9032,94.9432,94.8032,94.9132,82122.0
2024-12-17 12:40:00,94.93,94.97,94.83,94.87,36151.0,94.9132,94.9532,94.8132,94.8532,36151.0
2024-12-17 12:45:00,94.87,94.88,94.77,94.79,22983.0,94.8532,94.8632,94.7532,94.7732,22983.0
2024-12-17 12:50:00,94.78,94.96,94.77,94.91,16916.0,94.7632,94.9432,94.7532,94.8932,16916.0
2024-12-17 12:55:00,94.95,95.01,94.88,95.01,30155.0,94.9332,94.9932,94.8632,94.9932,30155.0
2024-12-17 13:00:00,95.0,95.07,94.9,95.04,30700.0,94.9832,95.0532,94.8832,95.0232,30700.0
2024-12-17 13:05:00,95.03,95.04,94.9,94.96,30558.0,95.0132,95.0232,94.8832,94.9432,30558.0
2024-12-17 13:10:00,94.95,94.96,94.85,94.91,30343.0,94.9332,94.9432,94.8332,94.8932,30343.0
2024-12-17 13:15:00,94.91,94.98,94.85,94.87,63978.0,94.8932,94.9632,94.8332,94.8532,63978.0
2024-12-17 13:20:00,94.87,94.9,94.73,94.89,35824.0,94.8532,94.8832,94.7132,94.8732,35824.0
2024-12-17 13:25:00,94.9,94.92,94.81,94.82,6623.0,94.8832,94.9032,94.7932,94.8032,6623.0
2024-12-17 13:30:00,94.82,94.82,94.69,94.8,33593.0,94.8032,94.8032,94.6732,94.7832,33593.0
2024-12-17 13:35:00,94.81,94.89,94.74,94.89,38853.0,94.7932,94.8732,94.7232,94.8732,38853.0
2024-12-17 13:40:00,94.89,94.92,94.8,94.81,11931.0,94.8732,94.9032,94.7832,94.7932,11931.0
2024-12-17 13:45:00,94.84,94.9,94.81,94.83,33732.0,94.8232,94.8832,94.7932,94.8132,33732.0
2024-12-17 13:50:00,94.85,94.94,94.84,94.93,15070.0,94.8332,94.9232,94.8232,94.9132,15070.0
2024-12-17 13:55:00,94.93,94.98,94.85,94.86,25618.0,94.9132,94.9632,94.8332,94.8432,25618.0
2024-12-17 14:00:00,94.88,94.94,94.84,94.87,18504.0,94.8632,94.9232,94.8232,94.8532,18504.0
2024-12-17 14:05:00,94.87,94.96,94.87,94.93,29366.0,94.8532,94.9432,94.8532,94.9132,29366.0
2024-12-17 14:10:00,94.91,94.98,94.89,94.98,19013.0,94.8932,94.9632,94.8732,94.9632,19013.0
2024-12-17 14:15:00,94.98,94.98,94.85,94.91,23085.0,94.9632,94.9632,94.8332,94.8932,23085.0
2024-12-17 14:20:00,94.91,94.93,94.82,94.93,28600.0,94.8932,94.9132,94.8032,94.9132,28600.0
2024-12-17 14:25:00,94.93,94.93,94.87,94.89,21530.0,94.9132,94.9132,94.8532,94.8732,21530.0
2024-12-17 14:30:00,94.87,94.9,94.77,94.77,18107.0,94.8532,94.8832,94.7532,94.7532,18107.0
2024-12-17 14:35:00,94.76,94.79,94.66,94.73,35106.0,94.7432,94.7732,94.6432,94.7132,35106.0
2024-12-17 14:40:00,94.74,94.83,94.71,94.82,40060.0,94.7232,94.8132,94.6932,94.8032,40060.0
2024-12-17 14:45:00,94.81,94.82,94.71,94.75,13552.0,94.7932,94.8032,94.6932,94.7332,13552.0
2024-12-17 14:50:00,94.76,94.79,94.69,94.72,25074.0,94.7432,94.7732,94.6732,94.7032,25074.0
2024-12-17 14:55:00,94.71,94.78,94.67,94.73,23912.0,94.6932,94.7632,94.6532,94.7132,23912.0
2024-12-17 15:00:00,94.73,94.74,94.6,94.63,36411.0,94.7132,94.7232,94.5833,94.6133,36411.0
2024-12-17 15:05:00,94.63,94.63,94.53,94.58,34017.0,94.6133,94.6133,94.5133,94.5633,34017.0
2024-12-17 15:10:00,94.57,94.63,94.48,94.56,35565.0,94.5533,94.6133,94.4633,94.5433,35565.0
2024-12-17 15:15:00,94.55,94.56,94.47,94.48,23582.0,94.5333,94.5433,94.4533,94.4633,23582.0
2024-12-17 15:20:00,94.47,94.49,94.33,94.35,35059.0,94.4533,94.4733,94.3133,94.3333,35059.0
2024-12-17 15:25:00,94.35,94.46,94.31,94.46,56326.0,94.3333,94.4433,94.2933,94.4433,56326.0
2024-12-17 15:30:00,94.47,94.48,94.3,94.37,52527.0,94.4533,94.4633,94.2833,94.3533,52527.0
2024-12-17 15:35:00,94.35,94.4,94.23,94.24,17889.0,94.3333,94.3833,94.2133,94.2233,17889.0
2024-12-17 15:40:00,94.24,94.47,94.23,94.47,47726.0,94.2233,94.4533,94.2133,94.4533,47726.0
2024-12-17 15:45:00,94.47,94.59,94.46,94.55,34818.0,94.4533,94.5733,94.4433,94.5333,34818.0
2024-12-17 15:50:00,94.55,94.76,94.55,94.7,61861.0,94.5333,94.7432,94.5333,94.6832,61861.0
2024-12-17 15:55:00,94.7,94.72,94.58,94.59,227781.0,94.6832,94.7032,94.5633,94.5733,227781.0
2024-12-18 09:30:00,94.54,94.7,94.11,94.56,224215.0,94.5233,94.6832,94.0933,94.5433,224215.0
2024-12-18 09:35:00,94.59,94.59,94.2,94.22,128471.0,94.5733,94.5733,94.1833,94.2033,128471.0
2024-12-18 09:40:00,94.22,94.42,94.14,94.31,91012.0,94.2033,94.4033,94.1233,94.2933,91012.0
2024-12-18 09:45:00,94.32,94.48,94.29,94.39,50936.0,94.3033,94.4633,94.2733,94.3733,50936.0
2024-12-18 09:50:00,94.38,94.38,94.03,94.25,47220.0,94.3633,94.3633,94.0134,94.2333,47220.0
2024-12-18 09:55:00,94.23,94.24,93.97,94.01,62291.0,94.2133,94.2233,93.9534,93.9934,62291.0
2024-12-18 10:00:00,93.99,94.07,93.81,93.83,147948.0,93.9734,94.0533,93.7934,93.8134,147948.0
2024-12-18 10:05:00,93.82,93.82,93.61,93.69,94631.0,93.8034,93.8034,93.5934,93.6734,94631.0
2024-12-18 10:10:00,93.67,93.92,93.67,93.82,67435.0,93.6534,93.9034,93.6534,93.8034,67435.0
2024-12-18 10:15:00,93.81,93.94,93.78,93.89,66473.0,93.7934,93.9234,93.7634,93.8734,66473.0
2024-12-18 10:20:00,93.88,93.91,93.81,93.9,108902.0,93.8634,93.8934,93.7934,93.8834,108902.0
2024-12-18 10:25:00,93.89,93.89,93.68,93.73,25594.0,93.8734,93.8734,93.6634,93.7134,25594.0
2024-12-18 10:30:00,93.74,94.0,93.74,93.99,32121.0,93.7234,93.9834,93.7234,93.9734,32121.0
2024-12-18 10:35:00,94.01,94.03,93.91,93.94,51007.0,93.9934,94.0134,93.8934,93.9234,51007.0
2024-12-18 10:40:00,93.91,93.95,93.77,93.9,57216.0,93.8934,93.9334,93.7534,93.8834,57216.0
2024-12-18 10:45:00,93.92,93.93,93.84,93.89,59873.0,93.9034,93.9134,93.8234,93.8734,59873.0
2024-12-18 10:50:00,93.89,93.89,93.79,93.88,50823.0,93.8734,93.8734,93.7734,93.8634,50823.0
2024-12-18 10:55:00,93.89,94.06,93.89,93.94,69095.0,93.8734,94.0434,93.8734,93.9234,69095.0
2024-12-18 11:00:00,93.93,93.93,93.7,93.72,45760.0,93.9134,93.9134,93.6834,93.7034,45760.0
2024-12-18 11:05:00,93.73,93.94,93.72,93.8,71208.0,93.7134,93.9234,93.7034,93.7834,71208.0
2024-12-18 11:10:00,93.79,93.8,93.61,93.62,59399.0,93.7734,93.7834,93.5934,93.6034,59399.0
2024-12-18 11:15:00,93.62,93.73,93.58,93.6,43379.0,93.6034,93.7134,93.5634,93.5834,43379.0
2024-12-18 11:20:00,93.61,93.85,93.58,93.79,26434.0,93.5934,93.8334,93.5634,93.7734,26434.0
2024-12-18 11:25:00,93.8,94.01,93.79,93.96,64862.0,93.7834,93.9934,93.7734,93.9434,64862.0
2024-12-18 11:30:00,93.97,94.02,93.92,93.94,73977.0,93.9534,94.0034,93.9034,93.9234,73977.0
2024-12-18 11:35:00,93.94,94.01,93.9,93.95,15404.0,93.9234,93.9934,93.8834,93.9334,15404.0
2024-12-18 11:40:00,93.97,93.97,93.85,93.85,24472.0,93.9534,93.9534,93.8334,93.8334,24472.0
2024-12-18 11:45:00,93.86,93.89,93.74,93.75,24323.0,93.8434,93.8734,93.7234,93.7334,24323.0
2024-12-18 11:50:00,93.76,93.78,93.66,93.66,21953.0,93.7434,93.7634,93.6434,93.6434,21953.0
2024-12-18 11:55:00,93.65,93.81,93.62,93.8,23284.0,93.6334,93.7934,93.6034,93.7834,23284.0
2024-12-18 12:00:00,93.79,93.79,93.67,93.69,23722.0,93.7734,93.7734,93.6534,93.6734,23722.0
2024-12-18 12:05:00,93.71,93.71,93.61,93.65,37030.0,93.6934,93.6934,93.5934,93.6334,37030.0
2024-12-18 12:10:00,93.65,93.65,93.53,93.59,22022.0,93.6334,93.6334,93.5134,93.5734,22022.0
2024-12-18 12:15:00,93.58,93.8,93.58,93.75,18326.0,93.5634,93.7834,93.5634,93.7334,18326.0
2024-12-18 12:20:00,93.73,93.84,93.73,93.8,29918.0,93.7134,93.8234,93.7134,93.7834,29918.0
2024-12-18 12:25:00,93.79,93.8,93.7,93.75,23821.0,93.7734,93.7834,93.6834,93.7334,23821.0
2024-12-18 12:30:00,93.75,93.78,93.65,93.77,16744.0,93.7334,93.7634,93.6334,93.7534,16744.0
2024-12-18 12:35:00,93.8,93.85,93.73,93.77,17661.0,93.7834,93.8334,93.7134,93.7534,17661.0
2024-12-18 12:40:00,93.76,93.9,93.74,93.76,29647.0,93.7434,93.8834,93.7234,93.7434,29647.0
2024-12-18 12:45:00,93.75,93.8,93.67,93.78,14235.0,93.7334,93.7834,93.6534,93.7634,14235.0
2024-12-18 12:50:00,93.77,93.8,93.67,93.75,14660.0,93.7534,93.7834,93.6534,93.7334,14660.0
2024-12-18 12:55:00,93.76,93.79,93.73,93.74,9920.0,93.7434,93.7734,93.7134,93.7234,9920.0
2024-12-18 13:00:00,93.73,93.85,93.71,93.85,14629.0,93.7134,93.8334,93.6934,93.8334,14629.0
2024-12-18 13:05:00,93.84,93.86,93.71,93.76,21571.0,93.8234,93.8434,93.6934,93.7434,21571.0
2024-12-18 13:10:00,93.74,93.84,93.71,93.8,37088.0,93.7234,93.8234,93.6934,93.7834,37088.0
2024-12-18 13:15:00,93.77,93.78,93.67,93.67,257153.0,93.7534,93.7634,93.6534,93.6534,257153.0
2024-12-18 13:20:00,93.66,93.72,93.59,93.61,74636.0,93.6434,93.7034,93.5734,93.5934,74636.0
2024-12-18 13:25:00,93.62,93.76,93.59,93.71,23717.0,93.6034,93.7434,93.5734,93.6934,23717.0
2024-12-18 13:30:00,93.69,93.74,93.69,93.73,38727.0,93.6734,93.7234,93.6734,93.7134,38727.0
2024-12-18 13:35:00,93.77,93.81,93.68,93.69,17747.0,93.7534,93.7934,93.6634,93.6734,17747.0
2024-12-18 13:40:00,93.69,93.69,93.59,93.62,36221.0,93.6734,93.6734,93.5734,93.6034,36221.0
2024-12-18 13:45:00,93.62,93.71,93.6,93.6,16320.0,93.6034,93.6934,93.5834,93.5834,16320.0
2024-12-18 13:50:00,93.6,93.73,93.6,93.72,39940.0,93.5834,93.7134,93.5834,93.7034,39940.0
2024-12-18 13:55:00,93.72,93.82,93.69,93.82,74766.0,93.7034,93.8034,93.6734,93.8034,74766.0
2024-12-18 14:00:00,93.8,93.88,93.29,93.34,202726.0,93.7834,93.8634,93.2735,93.3235,202726.0
2024-12-18 14:05:00,93.34,93.35,92.61,92.67,306327.0,93.3235,93.3335,92.5936,92.6536,306327.0
2024-12-18 14:10:00,92.76,92.86,92.65,92.67,272496.0,92.7436,92.8436,92.6336,92.6536,272496.0
2024-12-18 14:15:00,92.69,92.77,92.43,92.56,109131.0,92.6736,92.7536,92.4136,92.5436,109131.0
2024-12-18 14:20:00,92.57,92.66,92.42,92.54,167747.0,92.5536,92.6436,92.4036,92.5236,167747.0
2024-12-18 14:25:00,92.53,92.59,92.17,92.2,195990.0,92.5136,92.5736,92.1537,92.1837,195990.0
2024-12-18 14:30:00,92.2,92.58,92.08,92.37,287509.0,92.1837,92.5636,92.0637,92.3537,287509.0
2024-12-18 14:35:00,92.37,92.45,91.97,91.97,399561.0,92.3537,92.4336,91.9537,91.9537,399561.0
2024-12-18 14:40:00,91.97,92.27,91.89,91.91,298600.0,91.9537,92.2537,91.8737,91.8937,298600.0
2024-12-18 14:45:00,91.9,91.95,91.5,91.83,270322.0,91.8837,91.9337,91.4838,91.8137,270322.0
2024-12-18 14:50:00,91.84,91.84,91.04,91.05,1163384.0,91.8237,91.8237,91.0239,91.0339,1163384.0
2024-12-18 14:55:00,91.05,91.36,90.95,91.16,446084.0,91.0339,91.3438,90.9339,91.1439,446084.0
2024-12-18 15:00:00,91.15,91.4,91.09,91.14,395914.0,91.1339,91.3838,91.0739,91.1239,395914.0
2024-12-18 15:05:00,91.12,91.44,91.04,91.19,343559.0,91.1039,91.4238,91.0239,91.1739,343559.0
2024-12-18 15:10:00,91.17,91.2,90.93,91.08,353830.0,91.1539,91.1839,90.9139,91.0639,353830.0
2024-12-18 15:15:00,91.07,91.13,90.82,90.84,290204.0,91.0539,91.1139,90.8039,90.8239,290204.0
2024-12-18 15:20:00,90.87,91.09,90.79,90.89,370866.0,90.8539,91.0739,90.7739,90.8739,370866.0
2024-12-18 15:25:00,90.89,90.94,90.29,90.34,289592.0,90.8739,90.9239,90.274,90.324,289592.0
2024-12-18 15:30:00,90.34,90.42,90.2,90.3,291279.0,90.324,90.404,90.184,90.284,291279.0
2024-12-18 15:35:00,90.29,90.31,89.76,89.78,417504.0,90.274,90.294,89.7441,89.7641,417504.0
2024-12-18 15:40:00,89.76,89.77,89.13,89.15,604244.0,89.7441,89.7541,89.1142,89.1342,604244.0
2024-12-18 15:45:00,89.15,90.06,89.0,90.06,585574.0,89.1342,90.0441,88.9842,90.0441,585574.0
2024-12-18 15:50:00,90.05,90.29,89.84,90.16,480103.0,90.0341,90.274,89.8241,90.144,480103.0
2024-12-18 15:55:00,90.15,90.15,89.85,89.89,953751.0,90.134,90.134,89.8341,89.8741,953751.0
2024-12-19 09:30:00,90.03,90.37,89.88,90.37,314723.0,90.0141,90.354,89.8641,90.354,314723.0
2024-12-19 09:35:00,90.37,90.38,89.38,89.59,354984.0,90.354,90.364,89.3642,89.5741,354984.0
2024-12-19 09:40:00,89.59,89.82,89.14,89.17,142515.0,89.5741,89.8041,89.1242,89.1542,142515.0
2024-12-19 09:45:00,89.17,89.25,88.76,88.84,285427.0,89.1542,89.2342,88.7443,88.8243,285427.0
2024-12-19 09:50:00,88.84,89.02,88.69,88.79,259568.0,88.8243,89.0042,88.6743,88.7743,259568.0
2024-12-19 09:55:00,88.8,88.94,88.68,88.84,306200.0,88.7843,88.9243,88.6643,88.8243,306200.0
2024-12-19 10:00:00,88.84,88.92,88.63,88.75,182367.0,88.8243,88.9043,88.6143,88.7343,182367.0
2024-12-19 10:05:00,88.75,88.9,88.72,88.86,138731.0,88.7343,88.8843,88.7043,88.8443,138731.0
2024-12-19 10:10:00,88.86,89.32,88.83,89.3,172467.0,88.8443,89.3042,88.8143,89.2842,172467.0
2024-12-19 10:15:00,89.29,89.36,89.18,89.26,164370.0,89.2742,89.3442,89.1642,89.2442,164370.0
2024-12-19 10:20:00,89.27,89.34,88.85,88.88,117080.0,89.2542,89.3242,88.8343,88.8643,117080.0
2024-12-19 10:25:00,88.89,88.98,88.83,88.87,106383.0,88.8743,88.9643,88.8143,88.8543,106383.0
2024-12-19 10:30:00,88.87,89.05,88.71,88.72,102566.0,88.8543,89.0342,88.6943,88.7043,102566.0
2024-12-19 10:35:00,88.72,89.12,88.66,89.09,285596.0,88.7043,89.1042,88.6443,89.0742,285596.0
2024-12-19 10:40:00,89.09,89.64,88.86,89.64,313509.0,89.0742,89.6241,88.8443,89.6241,313509.0
2024-12-19 10:45:00,89.64,89.78,89.43,89.76,206212.0,89.6241,89.7641,89.4142,89.7441,206212.0
2024-12-19 10:50:00,89.75,89.89,89.67,89.7,131365.0,89.7341,89.8741,89.6541,89.6841,131365.0
2024-12-19 10:55:00,89.7,89.85,89.65,89.77,215993.0,89.6841,89.8341,89.6341,89.7541,215993.0
2024-12-19 11:00:00,89.77,89.77,89.46,89.48,261123.0,89.7541,89.7541,89.4442,89.4642,261123.0
2024-12-19 11:05:00,89.47,89.51,89.27,89.34,73115.0,89.4542,89.4942,89.2542,89.3242,73115.0
2024-12-19 11:10:00,89.35,89.41,89.23,89.3,74681.0,89.3342,89.3942,89.2142,89.2842,74681.0
2024-12-19 11:15:00,89.29,89.55,89.28,89.46,143013.0,89.2742,89.5341,89.2642,89.4442,143013.0
2024-12-19 11:20:00,89.46,89.67,89.45,89.59,121712.0,89.4442,89.6541,89.4342,89.5741,121712.0
2024-12-19 11:25:00,89.58,89.93,89.58,89.88,180264.0,89.5641,89.9141,89.5641,89.8641,180264.0
2024-12-19 11:30:00,89.88,90.0,89.69,89.79,161364.0,89.8641,89.9841,89.6741,89.7741,161364.0
2024-12-19 11:35:00,89.79,89.88,89.58,89.6,111950.0,89.7741,89.8641,89.5641,89.5841,111950.0
2024-12-19 11:40:00,89.6,89.62,89.41,89.52,81725.0,89.5841,89.6041,89.3942,89.5042,81725.0
2024-12-19 11:45:00,89.51,89.65,89.44,89.65,27321.0,89.4942,89.6341,89.4242,89.6341,27321.0
2024-12-19 11:50:00,89.65,89.68,89.5,89.53,108646.0,89.6341,89.6641,89.4842,89.5142,108646.0
2024-12-19 11:55:00,89.53,89.63,89.53,89.55,30581.0,89.5142,89.6141,89.5142,89.5341,30581.0
2024-12-19 12:00:00,89.56,89.61,89.43,89.45,33374.0,89.5441,89.5941,89.4142,89.4342,33374.0
2024-12-19 12:05:00,89.47,89.49,89.28,89.39,76882.0,89.4542,89.4742,89.2642,89.3742,76882.0
2024-12-19 12:10:00,89.39,89.41,89.28,89.35,90007.0,89.3742,89.3942,89.2642,89.3342,90007.0
2024-12-19 12:15:00,89.36,89.4,89.3,89.33,35108.0,89.3442,89.3842,89.2842,89.3142,35108.0
2024-12-19 12:20:00,89.33,89.35,89.2,89.32,51524.0,89.3142,89.3342,89.1842,89.3042,51524.0
2024-12-19 12:25:00,89.32,89.34,89.15,89.22,32776.0,89.3042,89.3242,89.1342,89.2042,32776.0
2024-12-19 12:30:00,89.23,89.25,89.11,89.21,29530.0,89.2142,89.2342,89.0942,89.1942,29530.0
2024-12-19 12:35:00,89.2,89.25,89.19,89.25,49666.0,89.1842,89.2342,89.1742,89.2342,49666.0
2024-12-19 12:40:00,89.23,89.36,89.22,89.27,70992.0,89.2142,89.3442,89.2042,89.2542,70992.0
2024-12-19 12:45:00,89.26,89.29,89.2,89.2,15839.0,89.2442,89.2742,89.1842,89.1842,15839.0
2024-12-19 12:50:00,89.2,89.2,89.07,89.17,44430.0,89.1842,89.1842,89.0542,89.1542,44430.0
2024-12-19 12:55:00,89.18,89.32,89.17,89.26,29373.0,89.1642,89.3042,89.1542,89.2442,29373.0
2024-12-19 13:00:00,89.26,89.29,89.04,89.09,62231.0,89.2442,89.2742,89.0242,89.0742,62231.0
2024-12-19 13:05:00,89.11,89.25,89.08,89.25,32713.0,89.0942,89.2342,89.0642,89.2342,32713.0
2024-12-19 13:10:00,89.23,89.46,89.22,89.46,106746.0,89.2142,89.4442,89.2042,89.4442,106746.0
2024-12-19 13:15:00,89.45,89.56,89.39,89.42,29459.0,89.4342,89.5441,89.3742,89.4042,29459.0
2024-12-19 13:20:00,89.41,89.49,89.34,89.49,19493.0,89.3942,89.4742,89.3242,89.4742,19493.0
2024-12-19 13:25:00,89.5,89.67,89.48,89.65,31614.0,89.4842,89.6541,89.4642,89.6341,31614.0
2024-12-19 13:30:00,89.62,89.62,89.48,89.56,32910.0,89.6041,89.6041,89.4642,89.5441,32910.0
2024-12-19 13:35:00,89.54,89.61,89.48,89.61,33648.0,89.5242,89.5941,89.4642,89.5941,33648.0
2024-12-19 13:40:00,89.61,89.91,89.59,89.84,61224.0,89.5941,89.8941,89.5741,89.8241,61224.0
2024-12-19 13:45:00,89.84,89.84,89.71,89.75,36973.0,89.8241,89.8241,89.6941,89.7341,36973.0
2024-12-19 13:50:00,89.74,89.87,89.72,89.76,16888.0,89.7241,89.8541,89.7041,89.7441,16888.0
2024-12-19 13:55:00,89.77,90.06,89.76,90.06,26115.0,89.7541,90.0441,89.7441,90.0441,26115.0
2024-12-19 14:00:00,90.04,90.08,89.91,90.08,54213.0,90.0241,90.0641,89.8941,90.0641,54213.0
2024-12-19 14:05:00,90.07,90.16,89.96,90.11,25529.0,90.0541,90.144,89.9441,90.0941,25529.0
2024-12-19 14:10:00,90.13,90.13,89.98,89.98,69871.0,90.114,90.114,89.9641,89.9641,69871.0
2024-12-19 14:15:00,89.98,90.12,89.97,90.12,60973.0,89.9641,90.104,89.9541,90.104,60973.0
2024-12-19 14:20:00,90.12,90.19,89.97,90.18,113724.0,90.104,90.174,89.9541,90.164,113724.0
2024-12-19 14:25:00,90.18,90.18,90.03,90.06,49530.0,90.164,90.164,90.0141,90.0441,49530.0
2024-12-19 14:30:00,90.07,90.09,89.9,90.02,52831.0,90.0541,90.0741,89.8841,90.0041,52831.0
2024-12-19 14:35:00,90.0,90.15,90.0,90.13,94876.0,89.9841,90.134,89.9841,90.114,94876.0
2024-12-19 14:40:00,90.12,90.15,90.06,90.1,31745.0,90.104,90.134,90.0441,90.0841,31745.0
2024-12-19 14:45:00,90.11,90.15,89.94,90.0,35214.0,90.0941,90.134,89.9241,89.9841,35214.0
2024-12-19 14:50:00,90.0,90.2,90.0,90.16,24389.0,89.9841,90.184,89.9841,90.144,24389.0
2024-12-19 14:55:00,90.16,90.2,90.04,90.04,31740.0,90.144,90.184,90.0241,90.0241,31740.0
2024-12-19 15:00:00,90.05,90.16,90.01,90.12,31601.0,90.0341,90.144,89.9941,90.104,31601.0
2024-12-19 15:05:00,90.12,90.12,89.99,90.08,21061.0,90.104,90.104,89.9741,90.0641,21061.0
2024-12-19 15:10:00,90.08,90.16,89.99,90.16,19898.0,90.0641,90.144,89.9741,90.144,19898.0
2024-12-19 15:15:00,90.15,90.34,90.14,90.24,108140.0,90.134,90.324,90.124,90.224,108140.0
2024-12-19 15:20:00,90.24,90.46,90.17,90.46,59768.0,90.224,90.444,90.154,90.444,59768.0
2024-12-19 15:25:00,90.45,90.45,90.27,90.29,77216.0,90.434,90.434,90.254,90.274,77216.0
2024-12-19 15:30:00,90.29,90.32,90.08,90.13,83376.0,90.274,90.304,90.0641,90.114,83376.0
2024-12-19 15:35:00,90.12,90.21,89.97,90.2,75462.0,90.104,90.194,89.9541,90.184,75462.0
2024-12-19 15:40:00,90.2,90.3,90.13,90.22,94890.0,90.184,90.284,90.114,90.204,94890.0
2024-12-19 15:45:00,90.22,90.23,89.95,89.99,59636.0,90.204,90.214,89.9341,89.9741,59636.0
2024-12-19 15:50:00,89.99,89.99,89.75,89.9,216579.0,89.9741,89.9741,89.7341,89.8841,216579.0
2024-12-19 15:55:00,89.9,90.0,89.72,89.77,658198.0,89.8841,89.9841,89.7041,89.7541,658198.0
2024-12-20 09:30:00,89.37,90.26,89.34,90.19,271682.0,89.3542,90.244,89.3242,90.174,271682.0
2024-12-20 09:35:00,90.2,90.73,90.11,90.73,187375.0,90.184,90.7139,90.0941,90.7139,187375.0
2024-12-20 09:40:00,90.71,90.73,90.34,90.45,161125.0,90.6939,90.7139,90.324,90.434,161125.0
2024-12-20 09:45:00,90.48,90.56,90.13,90.18,172670.0,90.464,90.544,90.114,90.164,172670.0
2024-12-20 09:50:00,90.19,90.45,90.03,90.35,135128.0,90.174,90.434,90.0141,90.334,135128.0
2024-12-20 09:55:00,90.41,90.53,90.25,90.34,110969.0,90.394,90.514,90.234,90.324,110969.0
2024-12-20 10:00:00,90.35,90.65,90.35,90.44,152980.0,90.334,90.634,90.334,90.424,152980.0
2024-12-20 10:05:00,90.43,90.72,90.32,90.32,111272.0,90.414,90.7039,90.304,90.304,111272.0
2024-12-20 10:10:00,90.33,90.51,90.24,90.5,100271.0,90.314,90.494,90.224,90.484,100271.0
2024-12-20 10:15:00,90.49,90.6,90.42,90.6,83016.0,90.474,90.584,90.404,90.584,83016.0
2024-12-20 10:20:00,90.59,90.76,90.58,90.7,84821.0,90.574,90.7439,90.564,90.6839,84821.0
2024-12-20 10:25:00,90.67,90.96,90.65,90.92,85753.0,90.654,90.9439,90.634,90.9039,85753.0
2024-12-20 10:30:00,90.91,91.17,90.9,91.01,192318.0,90.8939,91.1539,90.8839,90.9939,192318.0
2024-12-20 10:35:00,91.0,91.15,90.99,91.09,57442.0,90.9839,91.1339,90.9739,91.0739,57442.0
2024-12-20 10:40:00,91.07,91.23,91.02,91.15,64193.0,91.0539,91.2139,91.0039,91.1339,64193.0
2024-12-20 10:45:00,91.15,91.23,91.12,91.19,74378.0,91.1339,91.2139,91.1039,91.1739,74378.0
2024-12-20 10:50:00,91.2,91.3,91.15,91.23,70316.0,91.1839,91.2838,91.1339,91.2139,70316.0
2024-12-20 10:55:00,91.23,91.3,91.09,91.1,91335.0,91.2139,91.2838,91.0739,91.0839,91335.0
2024-12-20 11:00:00,91.09,91.22,91.05,91.17,106118.0,91.0739,91.2039,91.0339,91.1539,106118.0
2024-12-20 11:05:00,91.17,91.26,91.1,91.11,112204.0,91.1539,91.2438,91.0839,91.0939,112204.0
2024-12-20 11:10:00,91.11,91.29,91.06,91.29,93314.0,91.0939,91.2738,91.0439,91.2738,93314.0
2024-12-20 11:15:00,91.29,91.61,91.28,91.58,98203.0,91.2738,91.5938,91.2638,91.5638,98203.0
2024-12-20 11:20:00,91.59,91.61,91.46,91.55,115996.0,91.5738,91.5938,91.4438,91.5338,115996.0
2024-12-20 11:25:00,91.55,91.58,91.41,91.44,99044.0,91.5338,91.5638,91.3938,91.4238,99044.0
2024-12-20 11:30:00,91.43,91.48,91.32,91.34,153217.0,91.4138,91.4638,91.3038,91.3238,153217.0
2024-12-20 11:35:00,91.34,91.72,91.33,91.7,117939.0,91.3238,91.7038,91.3138,91.6838,117939.0
2024-12-20 11:40:00,91.69,91.86,91.67,91.85,74014.0,91.6738,91.8437,91.6538,91.8337,74014.0
2024-12-20 11:45:00,91.86,91.93,91.73,91.83,55424.0,91.8437,91.9137,91.7138,91.8137,55424.0
2024-12-20 11:50:00,91.83,91.92,91.74,91.8,72585.0,91.8137,91.9037,91.7238,91.7838,72585.0
2024-12-20 11:55:00,91.81,91.86,91.69,91.84,58734.0,91.7937,91.8437,91.6738,91.8237,58734.0
2024-12-20 12:00:00,91.82,91.83,91.65,91.66,101593.0,91.8037,91.8137,91.6338,91.6438,101593.0
2024-12-20 12:05:00,91.67,91.74,91.6,91.61,31281.0,91.6538,91.7238,91.5838,91.5938,31281.0
2024-12-20 12:10:00,91.61,91.77,91.61,91.74,56576.0,91.5938,91.7538,91.5938,91.7238,56576.0
2024-12-20 12:15:00,91.74,91.97,91.71,91.95,99603.0,91.7238,91.9537,91.6938,91.9337,99603.0
2024-12-20 12:20:00,91.95,91.96,91.65,91.67,60191.0,91.9337,91.9437,91.6338,91.6538,60191.0
2024-12-20 12:25:00,91.67,91.9,91.67,91.88,61657.0,91.6538,91.8837,91.6538,91.8637,61657.0
2024-12-20 12:30:00,91.89,91.89,91.6,91.66,68796.0,91.8737,91.8737,91.5838,91.6438,68796.0
2024-12-20 12:35:00,91.66,91.9,91.65,91.9,36021.0,91.6438,91.8837,91.6338,91.8837,36021.0
2024-12-20 12:40:00,91.89,91.95,91.83,91.92,39128.0,91.8737,91.9337,91.8137,91.9037,39128.0
2024-12-20 12:45:00,91.92,91.93,91.79,91.9,41437.0,91.9037,91.9137,91.7738,91.8837,41437.0
2024-12-20 12:50:00,91.9,91.91,91.81,91.9,55124.0,91.8837,91.8937,91.7937,91.8837,55124.0
2024-12-20 12:55:00,91.9,91.95,91.7,91.74,85495.0,91.8837,91.9337,91.6838,91.7238,85495.0
2024-12-20 13:00:00,91.75,91.76,91.62,91.63,54896.0,91.7338,91.7438,91.6038,91.6138,54896.0
2024-12-20 13:05:00,91.63,91.75,91.56,91.71,64435.0,91.6138,91.7338,91.5438,91.6938,64435.0
2024-12-20 13:10:00,91.7,91.71,91.56,91.59,52481.0,91.6838,91.6938,91.5438,91.5738,52481.0
2024-12-20 13:15:00,91.59,91.59,91.41,91.49,58909.0,91.5738,91.5738,91.3938,91.4738,58909.0
2024-12-20 13:20:00,91.5,91.55,91.33,91.36,59622.0,91.4838,91.5338,91.3138,91.3438,59622.0
2024-12-20 13:25:00,91.36,91.39,91.19,91.23,51442.0,91.3438,91.3738,91.1739,91.2139,51442.0
2024-12-20 13:30:00,91.22,91.45,91.22,91.41,50823.0,91.2039,91.4338,91.2039,91.3938,50823.0
2024-12-20 13:35:00,91.41,91.51,91.38,91.39,117198.0,91.3938,91.4938,91.3638,91.3738,117198.0
2024-12-20 13:40:00,91.39,91.45,91.31,91.37,45493.0,91.3738,91.4338,91.2938,91.3538,45493.0
2024-12-20 13:45:00,91.37,91.39,91.24,91.26,62140.0,91.3538,91.3738,91.2239,91.2438,62140.0
2024-12-20 13:50:00,91.26,91.42,91.23,91.4,38578.0,91.2438,91.4038,91.2139,91.3838,38578.0
2024-12-20 13:55:00,91.39,91.41,91.29,91.3,36016.0,91.3738,91.3938,91.2738,91.2838,36016.0
2024-12-20 14:00:00,91.3,91.3,91.22,91.23,43158.0,91.2838,91.2838,91.2039,91.2139,43158.0
2024-12-20 14:05:00,91.23,91.34,91.16,91.27,49971.0,91.2139,91.3238,91.1439,91.2538,49971.0
2024-12-20 14:10:00,91.28,91.46,91.28,91.42,70916.0,91.2638,91.4438,91.2638,91.4038,70916.0
2024-12-20 14:15:00,91.42,91.45,91.35,91.38,42465.0,91.4038,91.4338,91.3338,91.3638,42465.0
2024-12-20 14:20:00,91.37,91.41,91.23,91.31,80020.0,91.3538,91.3938,91.2139,91.2938,80020.0
2024-12-20 14:25:00,91.3,91.47,91.28,91.44,37284.0,91.2838,91.4538,91.2638,91.4238,37284.0
2024-12-20 14:30:00,91.43,91.61,91.42,91.61,59552.0,91.4138,91.5938,91.4038,91.5938,59552.0
2024-12-20 14:35:00,91.61,91.7,91.59,91.65,73951.0,91.5938,91.6838,91.5738,91.6338,73951.0
2024-12-20 14:40:00,91.65,91.76,91.61,91.73,63687.0,91.6338,91.7438,91.5938,91.7138,63687.0
2024-12-20 14:45:00,91.74,91.79,91.64,91.64,51346.0,91.7238,91.7738,91.6238,91.6238,51346.0
2024-12-20 14:50:00,91.64,91.69,91.56,91.58,46252.0,91.6238,91.6738,91.5438,91.5638,46252.0
2024-12-20 14:55:00,91.57,91.61,91.45,91.52,49557.0,91.5538,91.5938,91.4338,91.5038,49557.0
2024-12-20 15:00:00,91.52,91.56,91.4,91.41,75151.0,91.5038,91.5438,91.3838,91.3938,75151.0
2024-12-20 15:05:00,91.41,91.5,91.39,91.46,55881.0,91.3938,91.4838,91.3738,91.4438,55881.0
2024-12-20 15:10:00,91.45,91.51,91.35,91.41,62965.0,91.4338,91.4938,91.3338,91.3938,62965.0
2024-12-20 15:15:00,91.4,91.43,91.29,91.33,50907.0,91.3838,91.4138,91.2738,91.3138,50907.0
2024-12-20 15:20:00,91.33,91.53,91.27,91.47,80852.0,91.3138,91.5138,91.2538,91.4538,80852.0
2024-12-20 15:25:00,91.47,91.51,91.39,91.43,90815.0,91.4538,91.4938,91.3738,91.4138,90815.0
2024-12-20 15:30:00,91.43,91.46,91.08,91.13,118790.0,91.4138,91.4438,91.0639,91.1139,118790.0
2024-12-20 15:35:00,91.13,91.41,91.13,91.35,93021.0,91.1139,91.3938,91.1139,91.3338,93021.0
2024-12-20 15:40:00,91.34,91.38,91.19,91.25,182119.0,91.3238,91.3638,91.1739,91.2338,182119.0
2024-12-20 15:45:00,91.25,91.31,91.14,91.16,136616.0,91.2338,91.2938,91.1239,91.1439,136616.0
2024-12-20 15:50:00,91.16,91.36,91.08,91.21,407207.0,91.1439,91.3438,91.0639,91.1939,407207.0
2024-12-20 15:55:00,91.19,91.31,91.07,91.25,624355.0,91.1739,91.2938,91.0539,91.2338,624355.0
2024-12-23 09:30:00,91.17,91.45,90.83,91.14,271507.0,91.1565,91.4365,90.8166,91.1265,271507.0
2024-12-23 09:35:00,91.14,91.29,90.78,90.78,212792.0,91.1265,91.2765,90.7666,90.7666,212792.0
2024-12-23 09:40:00,90.78,91.21,90.78,91.02,87181.0,90.7666,91.1965,90.7666,91.0066,87181.0
2024-12-23 09:45:00,91.01,91.06,90.83,90.85,75565.0,90.9966,91.0465,90.8166,90.8366,75565.0
2024-12-23 09:50:00,90.84,90.97,90.65,90.72,88870.0,90.8266,90.9566,90.6366,90.7066,88870.0
2024-12-23 09:55:00,90.7,90.9,90.65,90.7,56100.0,90.6866,90.8866,90.6366,90.6866,56100.0
2024-12-23 10:00:00,90.73,90.89,90.55,90.75,44333.0,90.7166,90.8766,90.5366,90.7366,44333.0
2024-12-23 10:05:00,90.72,90.89,90.52,90.53,72410.0,90.7066,90.8766,90.5066,90.5166,72410.0
2024-12-23 10:10:00,90.54,90.89,90.42,90.48,56803.0,90.5266,90.8766,90.4066,90.4666,56803.0
2024-12-23 10:15:00,90.49,90.73,90.45,90.49,70642.0,90.4766,90.7166,90.4366,90.4766,70642.0
2024-12-23 10:20:00,90.49,90.55,90.36,90.46,35016.0,90.4766,90.5366,90.3466,90.4466,35016.0
2024-12-23 10:25:00,90.43,90.7,90.43,90.69,117876.0,90.4166,90.6866,90.4166,90.6766,117876.0
2024-12-23 10:30:00,90.68,91.55,90.61,91.52,382525.0,90.6666,91.5365,90.5966,91.5065,382525.0
2024-12-23 10:35:00,91.53,91.67,91.29,91.44,332943.0,91.5165,91.6565,91.2765,91.4265,332943.0
2024-12-23 10:40:00,91.42,91.72,91.21,91.24,313497.0,91.4065,91.7064,91.1965,91.2265,313497.0
2024-12-23 10:45:00,91.24,91.26,90.93,90.97,48551.0,91.2265,91.2465,90.9166,90.9566,48551.0
2024-12-23 10:50:00,90.97,90.97,90.79,90.85,38415.0,90.9566,90.9566,90.7766,90.8366,38415.0
2024-12-23 10:55:00,90.85,91.09,90.85,91.04,34118.0,90.8366,91.0765,90.8366,91.0265,34118.0
2024-12-23 11:00:00,91.04,91.27,90.97,91.27,45688.0,91.0265,91.2565,90.9566,91.2565,45688.0
2024-12-23 11:05:00,91.25,91.26,91.06,91.15,27191.0,91.2365,91.2465,91.0465,91.1365,27191.0
2024-12-23 11:10:00,91.14,91.2,91.1,91.17,20112.0,91.1265,91.1865,91.0865,91.1565,20112.0
2024-12-23 11:15:00,91.19,91.21,90.91,91.07,25460.0,91.1765,91.1965,90.8966,91.0565,25460.0
2024-12-23 11:20:00,91.07,91.15,90.91,91.09,22782.0,91.0565,91.1365,90.8966,91.0765,22782.0
2024-12-23 11:25:00,91.09,91.17,91.01,91.02,33607.0,91.0765,91.1565,90.9966,91.0066,33607.0
2024-12-23 11:30:00,91.02,91.02,90.82,90.87,42599.0,91.0066,91.0066,90.8066,90.8566,42599.0
2024-12-23 11:35:00,90.92,91.01,90.89,90.96,25530.0,90.9066,90.9966,90.8766,90.9466,25530.0
2024-12-23 11:40:00,90.95,91.22,90.94,91.17,46735.0,90.9366,91.2065,90.9266,91.1565,46735.0
2024-12-23 11:45:00,91.18,91.26,91.12,91.19,21319.0,91.1665,91.2465,91.1065,91.1765,21319.0
2024-12-23 11:50:00,91.17,91.25,91.11,91.25,20407.0,91.1565,91.2365,91.0965,91.2365,20407.0
2024-12-23 11:55:00,91.25,91.28,91.17,91.22,17037.0,91.2365,91.2665,91.1565,91.2065,17037.0
2024-12-23 12:00:00,91.21,91.32,91.17,91.31,16927.0,91.1965,91.3065,91.1565,91.2965,16927.0
2024-12-23 12:05:00,91.31,91.31,91.12,91.24,22828.0,91.2965,91.2965,91.1065,91.2265,22828.0
2024-12-23 12:10:00,91.25,91.4,91.25,91.38,24924.0,91.2365,91.3865,91.2365,91.3665,24924.0
2024-12-23 12:15:00,91.38,91.41,91.26,91.4,51581.0,91.3665,91.3965,91.2465,91.3865,51581.0
2024-12-23 12:20:00,91.39,91.45,91.19,91.21,28326.0,91.3765,91.4365,91.1765,91.1965,28326.0
2024-12-23 12:25:00,91.22,91.27,91.09,91.12,19844.0,91.2065,91.2565,91.0765,91.1065,19844.0
2024-12-23 12:30:00,91.11,91.3,91.0,91.22,38508.0,91.0965,91.2865,90.9866,91.2065,38508.0
2024-12-23 12:35:00,91.22,91.23,91.09,91.23,16930.0,91.2065,91.2165,91.0765,91.2165,16930.0
2024-12-23 12:40:00,91.24,91.36,91.17,91.33,16336.0,91.2265,91.3465,91.1565,91.3165,16336.0
2024-12-23 12:45:00,91.34,91.51,91.34,91.5,103534.0,91.3265,91.4965,91.3265,91.4865,103534.0
2024-12-23 12:50:00,91.5,91.5,91.34,91.4,23092.0,91.4865,91.4865,91.3265,91.3865,23092.0
2024-12-23 12:55:00,91.41,91.59,91.4,91.44,17712.0,91.3965,91.5765,91.3865,91.4265,17712.0
2024-12-23 13:00:00,91.44,91.55,91.41,91.53,30966.0,91.4265,91.5365,91.3965,91.5165,30966.0
2024-12-23 13:05:00,91.53,91.58,91.49,91.54,18184.0,91.5165,91.5665,91.4765,91.5265,18184.0
2024-12-23 13:10:00,91.51,91.58,91.41,91.42,34413.0,91.4965,91.5665,91.3965,91.4065,34413.0
2024-12-23 13:15:00,91.44,91.53,91.41,91.43,17537.0,91.4265,91.5165,91.3965,91.4165,17537.0
2024-12-23 13:20:00,91.43,91.44,91.19,91.25,22553.0,91.4165,91.4265,91.1765,91.2365,22553.0
2024-12-23 13:25:00,91.26,91.4,91.23,91.31,64971.0,91.2465,91.3865,91.2165,91.2965,64971.0
2024-12-23 13:30:00,91.3,91.32,91.17,91.21,27759.0,91.2865,91.3065,91.1565,91.1965,27759.0
2024-12-23 13:35:00,91.22,91.3,91.15,91.3,17813.0,91.2065,91.2865,91.1365,91.2865,17813.0
2024-12-23 13:40:00,91.3,91.35,91.22,91.3,22932.0,91.2865,91.3365,91.2065,91.2865,22932.0
2024-12-23 13:45:00,91.3,91.33,91.24,91.33,55141.0,91.2865,91.3165,91.2265,91.3165,55141.0
2024-12-23 13:50:00,91.33,91.5,91.31,91.47,12760.0,91.3165,91.4865,91.2965,91.4565,12760.0
2024-12-23 13:55:00,91.47,91.54,91.47,91.52,20767.0,91.4565,91.5265,91.4565,91.5065,20767.0
2024-12-23 14:00:00,91.52,91.56,91.48,91.52,19040.0,91.5065,91.5465,91.4665,91.5065,19040.0
2024-12-23 14:05:00,91.53,91.58,91.46,91.52,44150.0,91.5165,91.5665,91.4465,91.5065,44150.0
2024-12-23 14:10:00,91.53,91.55,91.43,91.53,26422.0,91.5165,91.5365,91.4165,91.5165,26422.0
2024-12-23 14:15:00,91.53,91.64,91.51,91.64,15859.0,91.5165,91.6265,91.4965,91.6265,15859.0
2024-12-23 14:20:00,91.62,91.66,91.61,91.62,16897.0,91.6065,91.6465,91.5965,91.6065,16897.0
2024-12-23 14:25:00,91.61,91.61,91.43,91.59,120221.0,91.5965,91.5965,91.4165,91.5765,120221.0
2024-12-23 14:30:00,91.61,91.63,91.55,91.56,38333.0,91.5965,91.6165,91.5365,91.5465,38333.0
2024-12-23 14:35:00,91.56,91.56,91.31,91.33,37571.0,91.5465,91.5465,91.2965,91.3165,37571.0
2024-12-23 14:40:00,91.32,91.58,91.32,91.58,33012.0,91.3065,91.5665,91.3065,91.5665,33012.0
2024-12-23 14:45:00,91.61,91.71,91.59,91.62,22327.0,91.5965,91.6964,91.5765,91.6065,22327.0
2024-12-23 14:50:00,91.62,91.68,91.48,91.54,38037.0,91.6065,91.6665,91.4665,91.5265,38037.0
2024-12-23 14:55:00,91.54,91.55,91.36,91.39,48494.0,91.5265,91.5365,91.3465,91.3765,48494.0
2024-12-23 15:00:00,91.37,91.42,91.25,91.36,74636.0,91.3565,91.4065,91.2365,91.3465,74636.0
2024-12-23 15:05:00,91.35,91.39,91.3,91.37,44914.0,91.3365,91.3765,91.2865,91.3565,44914.0
2024-12-23 15:10:00,91.38,91.45,91.3,91.4,50753.0,91.3665,91.4365,91.2865,91.3865,50753.0
2024-12-23 15:15:00,91.41,91.41,91.22,91.25,46368.0,91.3965,91.3965,91.2065,91.2365,46368.0
2024-12-23 15:20:00,91.28,91.43,91.27,91.39,69509.0,91.2665,91.4165,91.2565,91.3765,69509.0
2024-12-23 15:25:00,91.4,91.59,91.39,91.56,117472.0,91.3865,91.5765,91.3765,91.5465,117472.0
2024-12-23 15:30:00,91.56,91.66,91.53,91.66,89987.0,91.5465,91.6465,91.5165,91.6465,89987.0
2024-12-23 15:35:00,91.66,91.91,91.65,91.87,107713.0,91.6465,91.8964,91.6365,91.8564,107713.0
2024-12-23 15:40:00,91.87,91.94,91.74,91.8,94887.0,91.8564,91.9264,91.7264,91.7864,94887.0
2024-12-23 15:45:00,91.8,91.82,91.6,91.65,182112.0,91.7864,91.8064,91.5865,91.6365,182112.0
2024-12-23 15:50:00,91.65,91.79,91.65,91.73,202644.0,91.6365,91.7764,91.6365,91.7164,202644.0
2024-12-23 15:55:00,91.73,91.95,91.71,91.88,417262.0,91.7164,91.9364,91.6964,91.8664,417262.0
2024-12-24 09:30:00,91.91,92.0,91.12,91.26,205839.0,91.8964,91.9864,91.1065,91.2465,205839.0
2024-12-24 09:35:00,91.2,91.38,90.97,91.16,128044.0,91.1865,91.3665,90.9566,91.1465,128044.0
2024-12-24 09:40:00,91.15,91.42,91.15,91.36,69300.0,91.1365,91.4065,91.1365,91.3465,69300.0
2024-12-24 09:45:00,91.37,91.37,91.01,91.13,52333.0,91.3565,91.3565,90.9966,91.1165,52333.0
2024-12-24 09:50:00,91.14,91.17,90.94,90.95,63772.0,91.1265,91.1565,90.9266,90.9366,63772.0
2024-12-24 09:55:00,90.95,91.07,90.94,91.01,100434.0,90.9366,91.0565,90.9266,90.9966,100434.0
2024-12-24 10:00:00,91.0,91.18,90.89,91.14,144098.0,90.9866,91.1665,90.8766,91.1265,144098.0
2024-12-24 10:05:00,91.15,91.21,90.93,90.97,67081.0,91.1365,91.1965,90.9166,90.9566,67081.0
2024-12-24 10:10:00,90.97,91.49,90.97,91.4,143993.0,90.9566,91.4765,90.9566,91.3865,143993.0
2024-12-24 10:15:00,91.42,91.63,91.41,91.57,69814.0,91.4065,91.6165,91.3965,91.5565,69814.0
2024-12-24 10:20:00,91.57,91.57,91.4,91.43,67863.0,91.5565,91.5565,91.3865,91.4165,67863.0
2024-12-24 10:25:00,91.43,91.61,91.42,91.6,35178.0,91.4165,91.5965,91.4065,91.5865,35178.0
2024-12-24 10:30:00,91.62,91.68,91.51,91.68,86572.0,91.6065,91.6665,91.4965,91.6665,86572.0
2024-12-24 10:35:00,91.69,91.75,91.64,91.72,45155.0,91.6765,91.7364,91.6265,91.7064,45155.0
2024-12-24 10:40:00,91.73,91.74,91.58,91.59,58763.0,91.7164,91.7264,91.5665,91.5765,58763.0
2024-12-24 10:45:00,91.59,91.83,91.59,91.83,18466.0,91.5765,91.8164,91.5765,91.8164,18466.0
2024-12-24 10:50:00,91.81,91.83,91.7,91.71,37064.0,91.7964,91.8164,91.6865,91.6964,37064.0
2024-12-24 10:55:00,91.7,91.81,91.67,91.8,28955.0,91.6865,91.7964,91.6565,91.7864,28955.0
2024-12-24 11:00:00,91.77,91.91,91.72,91.9,36585.0,91.7564,91.8964,91.7064,91.8864,36585.0
2024-12-24 11:05:00,91.91,91.96,91.79,91.96,76541.0,91.8964,91.9464,91.7764,91.9464,76541.0
2024-12-24 11:10:00,91.94,91.94,91.79,91.94,50454.0,91.9264,91.9264,91.7764,91.9264,50454.0
2024-12-24 11:15:00,91.92,91.92,91.63,91.69,50937.0,91.9064,91.9064,91.6165,91.6765,50937.0
2024-12-24 11:20:00,91.69,91.74,91.66,91.73,22170.0,91.6765,91.7264,91.6465,91.7164,22170.0
2024-12-24 11:25:00,91.73,91.78,91.67,91.7,32304.0,91.7164,91.7664,91.6565,91.6865,32304.0
2024-12-24 11:30:00,91.7,91.81,91.68,91.81,13184.0,91.6865,91.7964,91.6665,91.7964,13184.0
2024-12-24 11:35:00,91.8,91.82,91.76,91.79,12352.0,91.7864,91.8064,91.7464,91.7764,12352.0
2024-12-24 11:40:00,91.8,91.86,91.79,91.84,17540.0,91.7864,91.8464,91.7764,91.8264,17540.0
2024-12-24 11:45:00,91.83,91.85,91.8,91.85,11467.0,91.8164,91.8364,91.7864,91.8364,11467.0
2024-12-24 11:50:00,91.86,91.87,91.68,91.72,47473.0,91.8464,91.8564,91.6665,91.7064,47473.0
2024-12-24 11:55:00,91.73,91.81,91.7,91.7,27611.0,91.7164,91.7964,91.6865,91.6865,27611.0
2024-12-24 12:00:00,91.7,91.73,91.67,91.69,21079.0,91.6865,91.7164,91.6565,91.6765,21079.0
2024-12-24 12:05:00,91.7,91.74,91.58,91.68,40171.0,91.6865,91.7264,91.5665,91.6665,40171.0
2024-12-24 12:10:00,91.68,91.79,91.67,91.78,51988.0,91.6665,91.7764,91.6565,91.7664,51988.0
2024-12-24 12:15:00,91.78,91.8,91.7,91.78,71387.0,91.7664,91.7864,91.6865,91.7664,71387.0
2024-12-24 12:20:00,91.77,91.85,91.75,91.84,95888.0,91.7564,91.8364,91.7364,91.8264,95888.0
2024-12-24 12:25:00,91.83,91.9,91.82,91.84,28900.0,91.8164,91.8864,91.8064,91.8264,28900.0
2024-12-24 12:30:00,91.84,91.86,91.76,91.81,95441.0,91.8264,91.8464,91.7464,91.7964,95441.0
2024-12-24 12:35:00,91.79,91.86,91.77,91.84,59801.0,91.7764,91.8464,91.7564,91.8264,59801.0
2024-12-24 12:40:00,91.84,91.93,91.79,91.87,35183.0,91.8264,91.9164,91.7764,91.8564,35183.0
2024-12-24 12:45:00,91.87,91.94,91.79,91.94,45750.0,91.8564,91.9264,91.7764,91.9264,45750.0
2024-12-24 12:50:00,91.94,92.1,91.93,91.98,184733.0,91.9264,92.0864,91.9164,91.9664,184733.0
2024-12-24 12:55:00,91.98,92.01,91.84,91.93,211219.0,91.9664,91.9964,91.8264,91.9164,211219.0
2024-12-26 09:30:00,91.31,91.71,91.04,91.49,110983.0,91.2965,91.6964,91.0265,91.4765,110983.0
2024-12-26 09:35:00,91.48,91.54,91.02,91.02,66855.0,91.4665,91.5265,91.0066,91.0066,66855.0
2024-12-26 09:40:00,91.03,91.28,91.03,91.23,101082.0,91.0165,91.2665,91.0165,91.2165,101082.0
2024-12-26 09:45:00,91.23,91.45,91.23,91.41,45476.0,91.2165,91.4365,91.2165,91.3965,45476.0
2024-12-26 09:50:00,91.42,91.47,91.16,91.16,59590.0,91.4065,91.4565,91.1465,91.1465,59590.0
2024-12-26 09:55:00,91.17,91.33,91.17,91.32,34154.0,91.1565,91.3165,91.1565,91.3065,34154.0
2024-12-26 10:00:00,91.32,91.4,91.16,91.37,91558.0,91.3065,91.3865,91.1465,91.3565,91558.0
2024-12-26 10:05:00,91.39,91.71,91.38,91.53,120474.0,91.3765,91.6964,91.3665,91.5165,120474.0
2024-12-26 10:10:00,91.55,91.73,91.53,91.64,84032.0,91.5365,91.7164,91.5165,91.6265,84032.0
2024-12-26 10:15:00,91.67,92.02,91.65,92.0,48189.0,91.6565,92.0064,91.6365,91.9864,48189.0
2024-12-26 10:20:00,92.0,92.28,91.99,92.22,79009.0,91.9864,92.2664,91.9764,92.2064,79009.0
2024-12-26 10:25:00,92.22,92.22,91.93,92.06,44807.0,92.2064,92.2064,91.9164,92.0464,44807.0
2024-12-26 10:30:00,92.03,92.1,91.96,92.01,57838.0,92.0164,92.0864,91.9464,91.9964,57838.0
2024-12-26 10:35:00,92.04,92.18,92.01,92.03,29448.0,92.0264,92.1664,91.9964,92.0164,29448.0
2024-12-26 10:40:00,92.03,92.06,91.88,91.93,46762.0,92.0164,92.0464,91.8664,91.9164,46762.0
2024-12-26 10:45:00,91.91,92.07,91.88,92.07,22720.0,91.8964,92.0564,91.8664,92.0564,22720.0
2024-12-26 10:50:00,92.06,92.21,92.05,92.2,15921.0,92.0464,92.1964,92.0364,92.1864,15921.0
2024-12-26 10:55:00,92.19,92.3,92.14,92.25,47151.0,92.1764,92.2864,92.1264,92.2364,47151.0
2024-12-26 11:00:00,92.24,92.3,92.2,92.27,33636.0,92.2264,92.2864,92.1864,92.2564,33636.0
2024-12-26 11:05:00,92.26,92.3,92.2,92.3,14176.0,92.2464,92.2864,92.1864,92.2864,14176.0
2024-12-26 11:10:00,92.3,92.41,92.27,92.39,22288.0,92.2864,92.3963,92.2564,92.3763,22288.0
2024-12-26 11:15:00,92.39,92.48,92.38,92.47,21098.0,92.3763,92.4663,92.3663,92.4563,21098.0
2024-12-26 11:20:00,92.46,92.46,92.18,92.22,103391.0,92.4463,92.4463,92.1664,92.2064,103391.0
2024-12-26 11:25:00,92.2,92.25,92.06,92.21,71695.0,92.1864,92.2364,92.0464,92.1964,71695.0
2024-12-26 11:30:00,92.2,92.23,92.11,92.11,15808.0,92.1864,92.2164,92.0964,92.0964,15808.0
2024-12-26 11:35:00,92.11,92.2,92.11,92.2,14185.0,92.0964,92.1864,92.0964,92.1864,14185.0
2024-12-26 11:40:00,92.2,92.39,92.2,92.37,31260.0,92.1864,92.3763,92.1864,92.3564,31260.0
2024-12-26 11:45:00,92.37,92.59,92.23,92.29,413957.0,92.3564,92.5763,92.2164,92.2764,413957.0
2024-12-26 11:50:00,92.28,92.42,92.25,92.36,43095.0,92.2664,92.4063,92.2364,92.3464,43095.0
2024-12-26 11:55:00,92.36,92.45,92.34,92.37,33818.0,92.3464,92.4363,92.3264,92.3564,33818.0
2024-12-26 12:00:00,92.37,92.38,92.27,92.28,42029.0,92.3564,92.3663,92.2564,92.2664,42029.0
2024-12-26 12:05:00,92.28,92.37,92.23,92.34,23925.0,92.2664,92.3564,92.2164,92.3264,23925.0
2024-12-26 12:10:00,92.35,92.37,92.31,92.34,23398.0,92.3364,92.3564,92.2964,92.3264,23398.0
2024-12-26 12:15:00,92.34,92.42,92.32,92.36,39725.0,92.3264,92.4063,92.3064,92.3464,39725.0
2024-12-26 12:20:00,92.36,92.36,92.27,92.31,26215.0,92.3464,92.3464,92.2564,92.2964,26215.0
2024-12-26 12:25:00,92.31,92.32,92.21,92.23,57641.0,92.2964,92.3064,92.1964,92.2164,57641.0
2024-12-26 12:30:00,92.22,92.28,92.18,92.25,15958.0,92.2064,92.2664,92.1664,92.2364,15958.0
2024-12-26 12:35:00,92.24,92.24,92.12,92.17,30173.0,92.2264,92.2264,92.1064,92.1564,30173.0
2024-12-26 12:40:00,92.17,92.41,92.13,92.37,49269.0,92.1564,92.3963,92.1164,92.3564,49269.0
2024-12-26 12:45:00,92.38,92.4,92.17,92.22,41854.0,92.3663,92.3863,92.1564,92.2064,41854.0
2024-12-26 12:50:00,92.22,92.23,92.06,92.17,30033.0,92.2064,92.2164,92.0464,92.1564,30033.0
2024-12-26 12:55:00,92.19,92.28,92.14,92.23,49800.0,92.1764,92.2664,92.1264,92.2164,49800.0
2024-12-26 13:00:00,92.23,92.34,92.2,92.31,19224.0,92.2164,92.3264,92.1864,92.2964,19224.0
2024-12-26 13:05:00,92.29,92.46,92.21,92.42,32518.0,92.2764,92.4463,92.1964,92.4063,32518.0
2024-12-26 13:10:00,92.41,92.41,92.25,92.27,22347.0,92.3963,92.3963,92.2364,92.2564,22347.0
2024-12-26 13:15:00,92.28,92.4,92.28,92.38,25511.0,92.2664,92.3863,92.2664,92.3663,25511.0
2024-12-26 13:20:00,92.37,92.61,92.35,92.58,52006.0,92.3564,92.5963,92.3364,92.5663,52006.0
2024-12-26 13:25:00,92.58,92.71,92.58,92.64,43497.0,92.5663,92.6963,92.5663,92.6263,43497.0
2024-12-26 13:30:00,92.64,92.65,92.5,92.51,23067.0,92.6263,92.6363,92.4863,92.4963,23067.0
2024-12-26 13:35:00,92.51,92.56,92.4,92.41,32883.0,92.4963,92.5463,92.3863,92.3963,32883.0
2024-12-26 13:40:00,92.43,92.51,92.4,92.45,66520.0,92.4163,92.4963,92.3863,92.4363,66520.0
2024-12-26 13:45:00,92.47,92.54,92.46,92.52,46146.0,92.4563,92.5263,92.4463,92.5063,46146.0
2024-12-26 13:50:00,92.54,92.62,92.51,92.6,28787.0,92.5263,92.6063,92.4963,92.5863,28787.0
2024-12-26 13:55:00,92.59,92.65,92.56,92.61,47710.0,92.5763,92.6363,92.5463,92.5963,47710.0
2024-12-26 14:00:00,92.58,92.59,92.48,92.56,77063.0,92.5663,92.5763,92.4663,92.5463,77063.0
2024-12-26 14:05:00,92.57,92.61,92.5,92.58,43424.0,92.5563,92.5963,92.4863,92.5663,43424.0
2024-12-26 14:10:00,92.56,92.67,92.56,92.6,52173.0,92.5463,92.6563,92.5463,92.5863,52173.0
2024-12-26 14:15:00,92.6,92.66,92.54,92.59,35189.0,92.5863,92.6463,92.5263,92.5763,35189.0
2024-12-26 14:20:00,92.6,92.65,92.56,92.57,24572.0,92.5863,92.6363,92.5463,92.5563,24572.0
2024-12-26 14:25:00,92.57,92.59,92.43,92.45,36570.0,92.5563,92.5763,92.4163,92.4363,36570.0
2024-12-26 14:30:00,92.45,92.51,92.44,92.46,25150.0,92.4363,92.4963,92.4263,92.4463,25150.0
2024-12-26 14:35:00,92.45,92.6,92.41,92.56,86944.0,92.4363,92.5863,92.3963,92.5463,86944.0
2024-12-26 14:40:00,92.56,92.66,92.54,92.57,67768.0,92.5463,92.6463,92.5263,92.5563,67768.0
2024-12-26 14:45:00,92.58,92.6,92.5,92.53,27230.0,92.5663,92.5863,92.4863,92.5163,27230.0
2024-12-26 14:50:00,92.51,92.54,92.45,92.5,13291.0,92.4963,92.5263,92.4363,92.4863,13291.0
2024-12-26 14:55:00,92.5,92.59,92.47,92.52,31585.0,92.4863,92.5763,92.4563,92.5063,31585.0
2024-12-26 15:00:00,92.52,92.56,92.44,92.51,14398.0,92.5063,92.5463,92.4263,92.4963,14398.0
2024-12-26 15:05:00,92.51,92.59,92.46,92.59,13080.0,92.4963,92.5763,92.4463,92.5763,13080.0
2024-12-26 15:10:00,92.59,92.6,92.44,92.44,18576.0,92.5763,92.5863,92.4263,92.4263,18576.0
2024-12-26 15:15:00,92.45,92.52,92.44,92.46,12226.0,92.4363,92.5063,92.4263,92.4463,12226.0
2024-12-26 15:20:00,92.47,92.65,92.46,92.63,41748.0,92.4563,92.6363,92.4463,92.6163,41748.0
2024-12-26 15:25:00,92.64,92.69,92.6,92.65,12633.0,92.6263,92.6763,92.5863,92.6363,12633.0
2024-12-26 15:30:00,92.64,92.77,92.62,92.75,38040.0,92.6263,92.7563,92.6063,92.7363,38040.0
2024-12-26 15:35:00,92.75,92.83,92.73,92.78,22702.0,92.7363,92.8163,92.7163,92.7663,22702.0
2024-12-26 15:40:00,92.75,92.82,92.71,92.73,60804.0,92.7363,92.8063,92.6963,92.7163,60804.0
2024-12-26 15:45:00,92.73,92.85,92.72,92.78,39359.0,92.7163,92.8363,92.7063,92.7663,39359.0
2024-12-26 15:50:00,92.77,92.8,92.61,92.73,126845.0,92.7563,92.7863,92.5963,92.7163,126845.0
2024-12-26 15:55:00,92.72,92.76,92.62,92.64,167905.0,92.7063,92.7463,92.6063,92.6263,167905.0
2024-12-27 09:30:00,91.95,92.28,91.76,92.2,192834.0,91.9364,92.2664,91.7464,92.1864,192834.0
2024-12-27 09:35:00,92.19,92.6,92.1,92.44,110887.0,92.1764,92.5863,92.0864,92.4263,110887.0
2024-12-27 09:40:00,92.43,92.73,92.38,92.61,74897.0,92.4163,92.7163,92.3663,92.5963,74897.0
2024-12-27 09:45:00,92.61,92.85,92.57,92.66,80203.0,92.5963,92.8363,92.5563,92.6463,80203.0
2024-12-27 09:50:00,92.66,92.66,92.38,92.39,49746.0,92.6463,92.6463,92.3663,92.3763,49746.0
2024-12-27 09:55:00,92.37,92.46,92.07,92.09,98841.0,92.3564,92.4463,92.0564,92.0764,98841.0
2024-12-27 10:00:00,92.1,92.14,91.63,91.63,157532.0,92.0864,92.1264,91.6165,91.6165,157532.0
2024-12-27 10:05:00,91.62,91.71,91.48,91.68,154100.0,91.6065,91.6964,91.4665,91.6665,154100.0
2024-12-27 10:10:00,91.68,91.69,91.35,91.38,107044.0,91.6665,91.6765,91.3365,91.3665,107044.0
2024-12-27 10:15:00,91.38,91.38,91.09,91.11,165787.0,91.3665,91.3665,91.0765,91.0965,165787.0
2024-12-27 10:20:00,91.11,91.42,91.05,91.15,287438.0,91.0965,91.4065,91.0365,91.1365,287438.0
2024-12-27 10:25:00,91.17,91.24,91.05,91.09,152729.0,91.1565,91.2265,91.0365,91.0765,152729.0
2024-12-27 10:30:00,91.09,91.09,90.72,90.73,237866.0,91.0765,91.0765,90.7066,90.7166,237866.0
2024-12-27 10:35:00,90.72,90.85,90.57,90.7,329222.0,90.7066,90.8366,90.5566,90.6866,329222.0
2024-12-27 10:40:00,90.69,90.92,90.56,90.65,371437.0,90.6766,90.9066,90.5466,90.6366,371437.0
2024-12-27 10:45:00,90.66,90.94,90.62,90.94,174895.0,90.6466,90.9266,90.6066,90.9266,174895.0
2024-12-27 10:50:00,90.95,91.16,90.91,91.16,60084.0,90.9366,91.1465,90.8966,91.1465,60084.0
2024-12-27 10:55:00,91.16,91.36,91.12,91.36,58635.0,91.1465,91.3465,91.1065,91.3465,58635.0
2024-12-27 11:00:00,91.35,91.44,91.14,91.15,160560.0,91.3365,91.4265,91.1265,91.1365,160560.0
2024-12-27 11:05:00,91.15,91.21,91.06,91.13,49032.0,91.1365,91.1965,91.0465,91.1165,49032.0
2024-12-27 11:10:00,91.12,91.26,91.05,91.06,30609.0,91.1065,91.2465,91.0365,91.0465,30609.0
2024-12-27 11:15:00,91.07,91.12,90.99,90.99,86409.0,91.0565,91.1065,90.9766,90.9766,86409.0
2024-12-27 11:20:00,91.0,91.31,90.93,91.31,61334.0,90.9866,91.2965,90.9166,91.2965,61334.0
2024-12-27 11:25:00,91.31,91.45,91.31,91.42,61207.0,91.2965,91.4365,91.2965,91.4065,61207.0
2024-12-27 11:30:00,91.41,91.56,91.41,91.5,63702.0,91.3965,91.5465,91.3965,91.4865,63702.0
2024-12-27 11:35:00,91.5,91.54,91.32,91.33,76345.0,91.4865,91.5265,91.3065,91.3165,76345.0
2024-12-27 11:40:00,91.32,91.43,91.23,91.25,26098.0,91.3065,91.4165,91.2165,91.2365,26098.0
2024-12-27 11:45:00,91.26,91.29,91.03,91.08,31802.0,91.2465,91.2765,91.0165,91.0665,31802.0
2024-12-27 11:50:00,91.08,91.09,90.8,90.84,67239.0,91.0665,91.0765,90.7866,90.8266,67239.0
2024-12-27 11:55:00,90.84,90.96,90.81,90.94,48859.0,90.8266,90.9466,90.7966,90.9266,48859.0
2024-12-27 12:00:00,90.93,91.02,90.9,90.93,43561.0,90.9166,91.0066,90.8866,90.9166,43561.0
2024-12-27 12:05:00,90.93,91.0,90.85,90.95,34901.0,90.9166,90.9866,90.8366,90.9366,34901.0
2024-12-27 12:10:00,90.96,91.02,90.91,90.94,25416.0,90.9466,91.0066,90.8966,90.9266,25416.0
2024-12-27 12:15:00,90.94,91.01,90.8,90.81,68064.0,90.9266,90.9966,90.7866,90.7966,68064.0
2024-12-27 12:20:00,90.8,90.83,90.75,90.76,44711.0,90.7866,90.8166,90.7366,90.7466,44711.0
2024-12-27 12:25:00,90.76,90.9,90.75,90.85,117451.0,90.7466,90.8866,90.7366,90.8366,117451.0
2024-12-27 12:30:00,90.84,90.99,90.84,90.91,86249.0,90.8266,90.9766,90.8266,90.8966,86249.0
2024-12-27 12:35:00,90.9,90.92,90.68,90.73,149317.0,90.8866,90.9066,90.6666,90.7166,149317.0
2024-12-27 12:40:00,90.73,90.86,90.71,90.83,50437.0,90.7166,90.8466,90.6966,90.8166,50437.0
2024-12-27 12:45:00,90.82,90.85,90.71,90.83,34327.0,90.8066,90.8366,90.6966,90.8166,34327.0
2024-12-27 12:50:00,90.83,91.0,90.82,90.96,57780.0,90.8166,90.9866,90.8066,90.9466,57780.0
2024-12-27 12:55:00,90.96,91.04,90.94,90.99,66398.0,90.9466,91.0265,90.9266,90.9766,66398.0
2024-12-27 13:00:00,90.98,91.04,90.96,91.02,60250.0,90.9666,91.0265,90.9466,91.0066,60250.0
2024-12-27 13:05:00,91.02,91.03,90.9,91.0,34453.0,91.0066,91.0165,90.8866,90.9866,34453.0
2024-12-27 13:10:00,91.0,91.08,90.99,91.03,35384.0,90.9866,91.0665,90.9766,91.0165,35384.0
2024-12-27 13:15:00,91.05,91.1,90.96,91.05,66942.0,91.0365,91.0865,90.9466,91.0365,66942.0
2024-12-27 13:20:00,91.04,91.14,91.01,91.14,19110.0,91.0265,91.1265,90.9966,91.1265,19110.0
2024-12-27 13:25:00,91.14,91.18,91.07,91.11,32393.0,91.1265,91.1665,91.0565,91.0965,32393.0
2024-12-27 13:30:00,91.11,91.21,91.07,91.21,26502.0,91.0965,91.1965,91.0565,91.1965,26502.0
2024-12-27 13:35:00,91.2,91.24,91.13,91.14,28827.0,91.1865,91.2265,91.1165,91.1265,28827.0
2024-12-27 13:40:00,91.14,91.22,91.14,91.22,30710.0,91.1265,91.2065,91.1265,91.2065,30710.0
2024-12-27 13:45:00,91.22,91.26,91.14,91.18,20383.0,91.2065,91.2465,91.1265,91.1665,20383.0
2024-12-27 13:50:00,91.19,91.37,91.17,91.37,16254.0,91.1765,91.3565,91.1565,91.3565,16254.0
2024-12-27 13:55:00,91.37,91.4,91.31,91.31,25814.0,91.3565,91.3865,91.2965,91.2965,25814.0
2024-12-27 14:00:00,91.31,91.33,91.2,91.2,27189.0,91.2965,91.3165,91.1865,91.1865,27189.0
2024-12-27 14:05:00,91.2,91.33,91.2,91.29,58414.0,91.1865,91.3165,91.1865,91.2765,58414.0
2024-12-27 14:10:00,91.29,91.32,91.21,91.25,63717.0,91.2765,91.3065,91.1965,91.2365,63717.0
2024-12-27 14:15:00,91.26,91.33,91.21,91.33,82547.0,91.2465,91.3165,91.1965,91.3165,82547.0
2024-12-27 14:20:00,91.33,91.35,91.2,91.23,52159.0,91.3165,91.3365,91.1865,91.2165,52159.0
2024-12-27 14:25:00,91.24,91.26,91.13,91.22,28573.0,91.2265,91.2465,91.1165,91.2065,28573.0
2024-12-27 14:30:00,91.22,91.33,91.18,91.31,40322.0,91.2065,91.3165,91.1665,91.2965,40322.0
2024-12-27 14:35:00,91.31,91.41,91.31,91.37,30398.0,91.2965,91.3965,91.2965,91.3565,30398.0
2024-12-27 14:40:00,91.37,91.46,91.36,91.45,25221.0,91.3565,91.4465,91.3465,91.4365,25221.0
2024-12-27 14:45:00,91.45,91.54,91.45,91.54,68339.0,91.4365,91.5265,91.4365,91.5265,68339.0
2024-12-27 14:50:00,91.53,91.53,91.47,91.5,21987.0,91.5165,91.5165,91.4565,91.4865,21987.0
2024-12-27 14:55:00,91.5,91.61,91.49,91.56,44892.0,91.4865,91.5965,91.4765,91.5465,44892.0
2024-12-27 15:00:00,91.55,91.63,91.46,91.5,44586.0,91.5365,91.6165,91.4465,91.4865,44586.0
2024-12-27 15:05:00,91.51,91.54,91.39,91.52,39483.0,91.4965,91.5265,91.3765,91.5065,39483.0
2024-12-27 15:10:00,91.52,91.52,91.32,91.38,46809.0,91.5065,91.5065,91.3065,91.3665,46809.0
2024-12-27 15:15:00,91.39,91.41,91.32,91.33,25256.0,91.3765,91.3965,91.3065,91.3165,25256.0
2024-12-27 15:20:00,91.33,91.33,91.19,91.24,74700.0,91.3165,91.3165,91.1765,91.2265,74700.0
2024-12-27 15:25:00,91.24,91.3,91.21,91.26,66712.0,91.2265,91.2865,91.1965,91.2465,66712.0
2024-12-27 15:30:00,91.26,91.4,91.21,91.4,59286.0,91.2465,91.3865,91.1965,91.3865,59286.0
2024-12-27 15:35:00,91.39,91.39,91.26,91.3,74547.0,91.3765,91.3765,91.2465,91.2865,74547.0
2024-12-27 15:40:00,91.3,91.33,91.17,91.2,55643.0,91.2865,91.3165,91.1565,91.1865,55643.0
2024-12-27 15:45:00,91.19,91.23,91.07,91.16,96854.0,91.1765,91.2165,91.0565,91.1465,96854.0
2024-12-27 15:50:00,91.17,91.49,91.11,91.37,252752.0,91.1565,91.4765,91.0965,91.3565,252752.0
2024-12-27 15:55:00,91.36,91.39,91.21,91.36,458839.0,91.3465,91.3765,91.1965,91.3465,458839.0
2024-12-30 09:30:00,90.31,90.61,90.09,90.25,157919.0,90.2967,90.5966,90.0767,90.2367,157919.0
2024-12-30 09:35:00,90.26,90.26,89.54,89.57,225115.0,90.2467,90.2467,89.5268,89.5568,225115.0
2024-12-30 09:40:00,89.6,89.69,89.41,89.68,140756.0,89.5868,89.6767,89.3968,89.6667,140756.0
2024-12-30 09:45:00,89.67,89.67,89.51,89.63,50616.0,89.6568,89.6568,89.4968,89.6168,50616.0
2024-12-30 09:50:00,89.63,89.69,89.49,89.57,70574.0,89.6168,89.6767,89.4768,89.5568,70574.0
2024-12-30 09:55:00,89.55,89.64,89.38,89.47,50511.0,89.5368,89.6268,89.3668,89.4568,50511.0
2024-12-30 10:00:00,89.44,89.89,89.41,89.72,73421.0,89.4268,89.8767,89.3968,89.7067,73421.0
2024-12-30 10:05:00,89.72,89.78,89.52,89.53,42017.0,89.7067,89.7667,89.5068,89.5168,42017.0
2024-12-30 10:10:00,89.53,89.85,89.42,89.75,193864.0,89.5168,89.8367,89.4068,89.7367,193864.0
2024-12-30 10:15:00,89.73,89.78,89.44,89.52,62684.0,89.7167,89.7667,89.4268,89.5068,62684.0
2024-12-30 10:20:00,89.51,89.58,89.38,89.43,165773.0,89.4968,89.5668,89.3668,89.4168,165773.0
2024-12-30 10:25:00,89.41,89.71,89.41,89.65,140492.0,89.3968,89.6967,89.3968,89.6368,140492.0
2024-12-30 10:30:00,89.61,89.75,89.55,89.59,54360.0,89.5968,89.7367,89.5368,89.5768,54360.0
2024-12-30 10:35:00,89.56,89.62,89.41,89.6,21593.0,89.5468,89.6068,89.3968,89.5868,21593.0
2024-12-30 10:40:00,89.6,89.63,89.4,89.59,50728.0,89.5868,89.6168,89.3868,89.5768,50728.0
2024-12-30 10:45:00,89.56,89.82,89.41,89.46,49291.0,89.5468,89.8067,89.3968,89.4468,49291.0
2024-12-30 10:50:00,89.49,89.54,89.39,89.47,48901.0,89.4768,89.5268,89.3768,89.4568,48901.0
2024-12-30 10:55:00,89.47,89.67,89.46,89.64,59688.0,89.4568,89.6568,89.4468,89.6268,59688.0
2024-12-30 11:00:00,89.64,89.64,89.53,89.59,39387.0,89.6268,89.6268,89.5168,89.5768,39387.0
2024-12-30 11:05:00,89.6,89.72,89.59,89.71,26963.0,89.5868,89.7067,89.5768,89.6967,26963.0
2024-12-30 11:10:00,89.72,89.79,89.66,89.74,44765.0,89.7067,89.7767,89.6468,89.7267,44765.0
2024-12-30 11:15:00,89.73,89.77,89.68,89.75,27736.0,89.7167,89.7567,89.6667,89.7367,27736.0
2024-12-30 11:20:00,89.77,89.9,89.7,89.72,105763.0,89.7567,89.8867,89.6867,89.7067,105763.0
2024-12-30 11:25:00,89.72,89.86,89.72,89.76,35700.0,89.7067,89.8467,89.7067,89.7467,35700.0
2024-12-30 11:30:00,89.75,89.91,89.71,89.88,38709.0,89.7367,89.8967,89.6967,89.8667,38709.0
2024-12-30 11:35:00,89.89,90.04,89.87,90.02,94020.0,89.8767,90.0267,89.8567,90.0067,94020.0
2024-12-30 11:40:00,90.02,90.16,90.02,90.12,40330.0,90.0067,90.1467,90.0067,90.1067,40330.0
2024-12-30 11:45:00,90.12,90.12,89.85,89.86,56082.0,90.1067,90.1067,89.8367,89.8467,56082.0
2024-12-30 11:50:00,89.87,89.97,89.86,89.9,13582.0,89.8567,89.9567,89.8467,89.8867,13582.0
2024-12-30 11:55:00,89.9,89.97,89.89,89.89,7532.0,89.8867,89.9567,89.8767,89.8767,7532.0
2024-12-30 12:00:00,89.9,90.11,89.86,90.06,38530.0,89.8867,90.0967,89.8467,90.0467,38530.0
2024-12-30 12:05:00,90.06,90.1,89.98,90.0,14397.0,90.0467,90.0867,89.9667,89.9867,14397.0
2024-12-30 12:10:00,90.02,90.13,89.98,89.98,15550.0,90.0067,90.1167,89.9667,89.9667,15550.0
2024-12-30 12:15:00,89.97,89.97,89.74,89.79,28532.0,89.9567,89.9567,89.7267,89.7767,28532.0
2024-12-30 12:20:00,89.81,89.87,89.78,89.81,57156.0,89.7967,89.8567,89.7667,89.7967,57156.0
2024-12-30 12:25:00,89.81,89.9,89.76,89.88,32173.0,89.7967,89.8867,89.7467,89.8667,32173.0
2024-12-30 12:30:00,89.87,90.02,89.84,90.01,27285.0,89.8567,90.0067,89.8267,89.9967,27285.0
2024-12-30 12:35:00,89.99,90.1,89.97,90.05,44632.0,89.9767,90.0867,89.9567,90.0367,44632.0
2024-12-30 12:40:00,90.05,90.09,89.99,90.09,14797.0,90.0367,90.0767,89.9767,90.0767,14797.0
2024-12-30 12:45:00,90.07,90.13,90.0,90.11,93136.0,90.0567,90.1167,89.9867,90.0967,93136.0
2024-12-30 12:50:00,90.1,90.13,89.99,89.99,43015.0,90.0867,90.1167,89.9767,89.9767,43015.0
2024-12-30 12:55:00,89.99,90.07,89.88,90.03,18938.0,89.9767,90.0567,89.8667,90.0167,18938.0
2024-12-30 13:00:00,90.01,90.03,89.89,89.91,24326.0,89.9967,90.0167,89.8767,89.8967,24326.0
2024-12-30 13:05:00,89.93,90.07,89.89,90.07,28171.0,89.9167,90.0567,89.8767,90.0567,28171.0
2024-12-30 13:10:00,90.06,90.34,90.05,90.25,39805.0,90.0467,90.3267,90.0367,90.2367,39805.0
2024-12-30 13:15:00,90.26,90.31,90.18,90.19,22944.0,90.2467,90.2967,90.1667,90.1767,22944.0
2024-12-30 13:20:00,90.18,90.28,90.18,90.18,44009.0,90.1667,90.2667,90.1667,90.1667,44009.0
2024-12-30 13:25:00,90.17,90.2,90.05,90.09,132759.0,90.1567,90.1867,90.0367,90.0767,132759.0
2024-12-30 13:30:00,90.09,90.16,90.06,90.16,22771.0,90.0767,90.1467,90.0467,90.1467,22771.0
2024-12-30 13:35:00,90.16,90.17,90.07,90.1,17347.0,90.1467,90.1567,90.0567,90.0867,17347.0
2024-12-30 13:40:00,90.11,90.24,90.11,90.19,13356.0,90.0967,90.2267,90.0967,90.1767,13356.0
2024-12-30 13:45:00,90.21,90.27,90.16,90.16,34979.0,90.1967,90.2567,90.1467,90.1467,34979.0
2024-12-30 13:50:00,90.17,90.25,90.16,90.25,15869.0,90.1567,90.2367,90.1467,90.2367,15869.0
2024-12-30 13:55:00,90.25,90.27,90.22,90.26,29730.0,90.2367,90.2567,90.2067,90.2467,29730.0
2024-12-30 14:00:00,90.26,90.31,90.25,90.26,14298.0,90.2467,90.2967,90.2367,90.2467,14298.0
2024-12-30 14:05:00,90.25,90.31,90.17,90.23,22396.0,90.2367,90.2967,90.1567,90.2167,22396.0
2024-12-30 14:10:00,90.25,90.25,90.02,90.06,26749.0,90.2367,90.2367,90.0067,90.0467,26749.0
2024-12-30 14:15:00,90.05,90.12,90.0,90.0,7851.0,90.0367,90.1067,89.9867,89.9867,7851.0
2024-12-30 14:20:00,90.0,90.01,89.84,89.87,92282.0,89.9867,89.9967,89.8267,89.8567,92282.0
2024-12-30 14:25:00,89.86,89.98,89.84,89.94,36743.0,89.8467,89.9667,89.8267,89.9267,36743.0
2024-12-30 14:30:00,89.93,90.09,89.91,89.97,31731.0,89.9167,90.0767,89.8967,89.9567,31731.0
2024-12-30 14:35:00,89.96,89.99,89.89,89.93,66223.0,89.9467,89.9767,89.8767,89.9167,66223.0
2024-12-30 14:40:00,89.94,90.07,89.93,89.97,72330.0,89.9267,90.0567,89.9167,89.9567,72330.0
2024-12-30 14:45:00,89.96,90.05,89.96,89.98,13711.0,89.9467,90.0367,89.9467,89.9667,13711.0
2024-12-30 14:50:00,89.98,90.01,89.92,89.94,20832.0,89.9667,89.9967,89.9067,89.9267,20832.0
2024-12-30 14:55:00,89.93,89.98,89.91,89.91,67541.0,89.9167,89.9667,89.8967,89.8967,67541.0
2024-12-30 15:00:00,89.91,89.93,89.85,89.85,23123.0,89.8967,89.9167,89.8367,89.8367,23123.0
2024-12-30 15:05:00,89.85,89.91,89.76,89.87,83468.0,89.8367,89.8967,89.7467,89.8567,83468.0
2024-12-30 15:10:00,89.87,89.99,89.85,89.98,31750.0,89.8567,89.9767,89.8367,89.9667,31750.0
2024-12-30 15:15:00,89.98,90.04,89.92,90.03,22893.0,89.9667,90.0267,89.9067,90.0167,22893.0
2024-12-30 15:20:00,90.03,90.05,89.93,90.0,23843.0,90.0167,90.0367,89.9167,89.9867,23843.0
2024-12-30 15:25:00,90.0,90.03,89.86,89.86,63832.0,89.9867,90.0167,89.8467,89.8467,63832.0
2024-12-30 15:30:00,89.88,89.94,89.79,89.82,62143.0,89.8667,89.9267,89.7767,89.8067,62143.0
2024-12-30 15:35:00,89.83,89.89,89.76,89.82,62263.0,89.8167,89.8767,89.7467,89.8067,62263.0
2024-12-30 15:40:00,89.82,89.97,89.82,89.96,34232.0,89.8067,89.9567,89.8067,89.9467,34232.0
2024-12-30 15:45:00,89.97,90.06,89.93,89.98,50163.0,89.9567,90.0467,89.9167,89.9667,50163.0
2024-12-30 15:50:00,89.98,90.13,89.91,89.95,167283.0,89.9667,90.1167,89.8967,89.9367,167283.0
2024-12-30 15:55:00,89.97,90.06,89.86,89.9,630461.0,89.9567,90.0467,89.8467,89.8867,630461.0
2024-12-31 09:30:00,90.41,91.07,90.27,90.88,186899.0,90.3966,91.0565,90.2567,90.8666,186899.0
2024-12-31 09:35:00,90.85,90.99,90.53,90.61,397408.0,90.8366,90.9766,90.5166,90.5966,397408.0
2024-12-31 09:40:00,90.61,90.7,90.5,90.67,128489.0,90.5966,90.6866,90.4866,90.6566,128489.0
2024-12-31 09:45:00,90.67,90.89,90.62,90.71,65928.0,90.6566,90.8766,90.6066,90.6966,65928.0
2024-12-31 09:50:00,90.68,90.69,90.26,90.3,55564.0,90.6666,90.6766,90.2467,90.2867,55564.0
2024-12-31 09:55:00,90.33,90.42,90.31,90.39,41580.0,90.3167,90.4066,90.2967,90.3766,41580.0
2024-12-31 10:00:00,90.36,90.47,90.25,90.28,41677.0,90.3466,90.4566,90.2367,90.2667,41677.0
2024-12-31 10:05:00,90.28,90.32,89.94,89.98,130316.0,90.2667,90.3067,89.9267,89.9667,130316.0
2024-12-31 10:10:00,89.98,90.1,89.91,90.08,49551.0,89.9667,90.0867,89.8967,90.0667,49551.0
2024-12-31 10:15:00,90.06,90.28,90.03,90.28,43769.0,90.0467,90.2667,90.0167,90.2667,43769.0
2024-12-31 10:20:00,90.28,90.55,90.22,90.54,62975.0,90.2667,90.5366,90.2067,90.5266,62975.0
2024-12-31 10:25:00,90.53,90.58,90.35,90.38,46757.0,90.5166,90.5666,90.3366,90.3666,46757.0
2024-12-31 10:30:00,90.31,90.38,90.19,90.21,39919.0,90.2967,90.3666,90.1767,90.1967,39919.0
2024-12-31 10:35:00,90.22,90.53,90.22,90.51,25186.0,90.2067,90.5166,90.2067,90.4966,25186.0
2024-12-31 10:40:00,90.5,90.5,90.25,90.26,132926.0,90.4866,90.4866,90.2367,90.2467,132926.0
2024-12-31 10:45:00,90.25,90.3,90.12,90.19,42194.0,90.2367,90.2867,90.1067,90.1767,42194.0
2024-12-31 10:50:00,90.16,90.2,89.96,90.06,53376.0,90.1467,90.1867,89.9467,90.0467,53376.0
2024-12-31 10:55:00,90.02,90.05,89.85,89.88,88721.0,90.0067,90.0367,89.8367,89.8667,88721.0
2024-12-31 11:00:00,89.88,89.88,89.65,89.69,96312.0,89.8667,89.8667,89.6368,89.6767,96312.0
2024-12-31 11:05:00,89.69,89.73,89.61,89.69,59839.0,89.6767,89.7167,89.5968,89.6767,59839.0
2024-12-31 11:10:00,89.69,89.83,89.67,89.83,24039.0,89.6767,89.8167,89.6568,89.8167,24039.0
2024-12-31 11:15:00,89.84,89.98,89.79,89.79,65027.0,89.8267,89.9667,89.7767,89.7767,65027.0
2024-12-31 11:20:00,89.79,89.87,89.74,89.77,59360.0,89.7767,89.8567,89.7267,89.7567,59360.0
2024-12-31 11:25:00,89.78,89.79,89.61,89.61,36618.0,89.7667,89.7767,89.5968,89.5968,36618.0
2024-12-31 11:30:00,89.6,89.64,89.52,89.64,51402.0,89.5868,89.6268,89.5068,89.6268,51402.0
2024-12-31 11:35:00,89.63,89.78,89.62,89.7,35281.0,89.6168,89.7667,89.6068,89.6867,35281.0
2024-12-31 11:40:00,89.69,89.86,89.65,89.8,15127.0,89.6767,89.8467,89.6368,89.7867,15127.0
2024-12-31 11:45:00,89.82,89.87,89.73,89.8,78068.0,89.8067,89.8567,89.7167,89.7867,78068.0
2024-12-31 11:50:00,89.8,89.83,89.71,89.71,31490.0,89.7867,89.8167,89.6967,89.6967,31490.0
2024-12-31 11:55:00,89.68,89.8,89.64,89.73,17119.0,89.6667,89.7867,89.6268,89.7167,17119.0
2024-12-31 12:00:00,89.7,89.79,89.57,89.78,40226.0,89.6867,89.7767,89.5568,89.7667,40226.0
2024-12-31 12:05:00,89.76,89.8,89.73,89.77,34530.0,89.7467,89.7867,89.7167,89.7567,34530.0
2024-12-31 12:10:00,89.79,89.8,89.59,89.64,25932.0,89.7767,89.7867,89.5768,89.6268,25932.0
2024-12-31 12:15:00,89.65,89.69,89.57,89.67,21675.0,89.6368,89.6767,89.5568,89.6568,21675.0
2024-12-31 12:20:00,89.68,89.68,89.44,89.49,60289.0,89.6667,89.6667,89.4268,89.4768,60289.0
2024-12-31 12:25:00,89.48,89.54,89.44,89.47,17355.0,89.4668,89.5268,89.4268,89.4568,17355.0
2024-12-31 12:30:00,89.48,89.5,89.38,89.44,15386.0,89.4668,89.4868,89.3668,89.4268,15386.0
2024-12-31 12:35:00,89.45,89.48,89.38,89.42,52574.0,89.4368,89.4668,89.3668,89.4068,52574.0
2024-12-31 12:40:00,89.42,89.47,89.37,89.45,45869.0,89.4068,89.4568,89.3568,89.4368,45869.0
2024-12-31 12:45:00,89.45,89.52,89.41,89.52,69104.0,89.4368,89.5068,89.3968,89.5068,69104.0
2024-12-31 12:50:00,89.53,89.79,89.51,89.79,32447.0,89.5168,89.7767,89.4968,89.7767,32447.0
2024-12-31 12:55:00,89.78,89.99,89.78,89.96,67937.0,89.7667,89.9767,89.7667,89.9467,67937.0
2024-12-31 13:00:00,89.96,90.04,89.91,90.03,87295.0,89.9467,90.0267,89.8967,90.0167,87295.0
2024-12-31 13:05:00,90.03,90.14,89.96,90.14,25093.0,90.0167,90.1267,89.9467,90.1267,25093.0
2024-12-31 13:10:00,90.12,90.14,90.0,90.07,28887.0,90.1067,90.1267,89.9867,90.0567,28887.0
2024-12-31 13:15:00,90.06,90.08,89.91,89.92,58753.0,90.0467,90.0667,89.8967,89.9067,58753.0
2024-12-31 13:20:00,89.92,89.92,89.74,89.75,19417.0,89.9067,89.9067,89.7267,89.7367,19417.0
2024-12-31 13:25:00,89.73,89.79,89.66,89.67,16897.0,89.7167,89.7767,89.6468,89.6568,16897.0
2024-12-31 13:30:00,89.66,89.86,89.65,89.81,35774.0,89.6468,89.8467,89.6368,89.7967,35774.0
2024-12-31 13:35:00,89.82,89.85,89.7,89.84,6687.0,89.8067,89.8367,89.6867,89.8267,6687.0
2024-12-31 13:40:00,89.86,90.0,89.86,89.98,36453.0,89.8467,89.9867,89.8467,89.9667,36453.0
2024-12-31 13:45:00,89.99,90.01,89.92,89.97,30453.0,89.9767,89.9967,89.9067,89.9567,30453.0
2024-12-31 13:50:00,89.97,90.03,89.85,89.86,18435.0,89.9567,90.0167,89.8367,89.8467,18435.0
2024-12-31 13:55:00,89.85,89.86,89.73,89.74,36470.0,89.8367,89.8467,89.7167,89.7267,36470.0
2024-12-31 14:00:00,89.72,89.78,89.56,89.62,62537.0,89.7067,89.7667,89.5468,89.6068,62537.0
2024-12-31 14:05:00,89.59,89.76,89.58,89.73,50116.0,89.5768,89.7467,89.5668,89.7167,50116.0
2024-12-31 14:10:00,89.74,89.83,89.69,89.75,33445.0,89.7267,89.8167,89.6767,89.7367,33445.0
2024-12-31 14:15:00,89.75,89.77,89.5,89.5,62602.0,89.7367,89.7567,89.4868,89.4868,62602.0
2024-12-31 14:20:00,89.5,89.52,89.37,89.52,26559.0,89.4868,89.5068,89.3568,89.5068,26559.0
2024-12-31 14:25:00,89.51,89.6,89.5,89.53,292958.0,89.4968,89.5868,89.4868,89.5168,292958.0
2024-12-31 14:30:00,89.52,89.53,89.41,89.45,10364.0,89.5068,89.5168,89.3968,89.4368,10364.0
2024-12-31 14:35:00,89.47,89.53,89.41,89.5,48213.0,89.4568,89.5168,89.3968,89.4868,48213.0
2024-12-31 14:40:00,89.49,89.49,89.4,89.44,25053.0,89.4768,89.4768,89.3868,89.4268,25053.0
2024-12-31 14:45:00,89.43,89.58,89.41,89.52,55731.0,89.4168,89.5668,89.3968,89.5068,55731.0
2024-12-31 14:50:00,89.52,89.68,89.51,89.61,40015.0,89.5068,89.6667,89.4968,89.5968,40015.0
2024-12-31 14:55:00,89.61,89.77,89.61,89.77,52391.0,89.5968,89.7567,89.5968,89.7567,52391.0
2024-12-31 15:00:00,89.78,89.88,89.68,89.88,85018.0,89.7667,89.8667,89.6667,89.8667,85018.0
2024-12-31 15:05:00,89.86,90.02,89.86,89.94,35867.0,89.8467,90.0067,89.8467,89.9267,35867.0
2024-12-31 15:10:00,89.92,89.92,89.67,89.7,82438.0,89.9067,89.9067,89.6568,89.6867,82438.0
2024-12-31 15:15:00,89.69,89.73,89.58,89.72,67009.0,89.6767,89.7167,89.5668,89.7067,67009.0
2024-12-31 15:20:00,89.73,89.89,89.65,89.84,50183.0,89.7167,89.8767,89.6368,89.8267,50183.0
2024-12-31 15:25:00,89.84,90.03,89.79,89.99,57141.0,89.8267,90.0167,89.7767,89.9767,57141.0
2024-12-31 15:30:00,90.02,90.03,89.85,89.9,64928.0,90.0067,90.0167,89.8367,89.8867,64928.0
2024-12-31 15:35:00,89.92,90.07,89.84,89.85,60935.0,89.9067,90.0567,89.8267,89.8367,60935.0
2024-12-31 15:40:00,89.85,90.03,89.81,89.99,38158.0,89.8367,90.0167,89.7967,89.9767,38158.0
2024-12-31 15:45:00,89.98,90.1,89.89,90.06,60407.0,89.9667,90.0867,89.8767,90.0467,60407.0
2024-12-31 15:50:00,90.06,90.12,89.94,89.98,234689.0,90.0467,90.1067,89.9267,89.9667,234689.0
2024-12-31 15:55:00,89.99,90.12,89.97,90.06,551736.0,89.9767,90.1067,89.9567,90.0467,551736.0
2025-01-02 09:30:00,90.95,91.23,90.6,90.9,149398.0,90.9366,91.2165,90.5866,90.8866,149398.0
2025-01-02 09:35:00,90.84,90.85,90.61,90.75,276202.0,90.8266,90.8366,90.5966,90.7366,276202.0
2025-01-02 09:40:00,90.77,91.29,90.72,91.28,95785.0,90.7566,91.2765,90.7066,91.2665,95785.0
2025-01-02 09:45:00,91.29,91.7,91.26,91.69,132343.0,91.2765,91.6865,91.2465,91.6765,132343.0
2025-01-02 09:50:00,91.7,91.87,91.57,91.87,106123.0,91.6865,91.8564,91.5565,91.8564,106123.0
2025-01-02 09:55:00,91.86,91.9,91.53,91.69,93893.0,91.8464,91.8864,91.5165,91.6765,93893.0
2025-01-02 10:00:00,91.69,91.7,91.41,91.58,67844.0,91.6765,91.6865,91.3965,91.5665,67844.0
2025-01-02 10:05:00,91.61,91.86,91.56,91.76,55488.0,91.5965,91.8464,91.5465,91.7464,55488.0
2025-01-02 10:10:00,91.75,91.95,91.64,91.86,48096.0,91.7364,91.9364,91.6265,91.8464,48096.0
2025-01-02 10:15:00,91.85,92.01,91.84,91.87,67282.0,91.8364,91.9964,91.8264,91.8564,67282.0
2025-01-02 10:20:00,91.88,91.92,91.6,91.75,141271.0,91.8664,91.9064,91.5865,91.7364,141271.0
2025-01-02 10:25:00,91.75,92.01,91.74,91.91,75479.0,91.7364,91.9964,91.7264,91.8964,75479.0
2025-01-02 10:30:00,91.88,92.0,91.61,91.92,120575.0,91.8664,91.9864,91.5965,91.9064,120575.0
2025-01-02 10:35:00,91.86,92.07,91.78,91.9,93295.0,91.8464,92.0564,91.7664,91.8864,93295.0
2025-01-02 10:40:00,91.89,91.97,91.65,91.74,99675.0,91.8764,91.9564,91.6365,91.7264,99675.0
2025-01-02 10:45:00,91.74,92.0,91.59,91.97,82172.0,91.7264,91.9864,91.5765,91.9564,82172.0
2025-01-02 10:50:00,91.94,92.14,91.88,92.11,40480.0,91.9264,92.1264,91.8664,92.0964,40480.0
2025-01-02 10:55:00,92.12,92.13,91.88,91.92,61890.0,92.1064,92.1164,91.8664,91.9064,61890.0
2025-01-02 11:00:00,91.93,92.01,91.63,91.71,45833.0,91.9164,91.9964,91.6165,91.6964,45833.0
2025-01-02 11:05:00,91.69,92.03,91.67,92.02,20867.0,91.6765,92.0164,91.6565,92.0064,20867.0
2025-01-02 11:10:00,92.03,92.12,91.91,92.08,72097.0,92.0164,92.1064,91.8964,92.0664,72097.0
2025-01-02 11:15:00,92.08,92.18,91.95,92.18,70741.0,92.0664,92.1664,91.9364,92.1664,70741.0
2025-01-02 11:20:00,92.19,92.19,91.85,92.08,76941.0,92.1764,92.1764,91.8364,92.0664,76941.0
2025-01-02 11:25:00,92.08,92.28,91.97,92.25,26449.0,92.0664,92.2664,91.9564,92.2364,26449.0
2025-01-02 11:30:00,92.25,92.29,92.07,92.14,53830.0,92.2364,92.2764,92.0564,92.1264,53830.0
2025-01-02 11:35:00,92.15,92.36,92.15,92.3,122850.0,92.1364,92.3464,92.1364,92.2864,122850.0
2025-01-02 11:40:00,92.3,92.5,92.29,92.3,145801.0,92.2864,92.4863,92.2764,92.2864,145801.0
2025-01-02 11:45:00,92.3,92.43,92.24,92.4,40761.0,92.2864,92.4163,92.2264,92.3863,40761.0
2025-01-02 11:50:00,92.4,92.41,92.13,92.19,67884.0,92.3863,92.3963,92.1164,92.1764,67884.0
2025-01-02 11:55:00,92.2,92.3,92.13,92.28,89028.0,92.1864,92.2864,92.1164,92.2664,89028.0
2025-01-02 12:00:00,92.28,92.43,92.23,92.42,55979.0,92.2664,92.4163,92.2164,92.4063,55979.0
2025-01-02 12:05:00,92.42,92.42,92.22,92.31,49696.0,92.4063,92.4063,92.2064,92.2964,49696.0
2025-01-02 12:10:00,92.3,92.46,92.3,92.43,48119.0,92.2864,92.4463,92.2864,92.4163,48119.0
2025-01-02 12:15:00,92.42,92.46,92.28,92.36,67893.0,92.4063,92.4463,92.2664,92.3464,67893.0
2025-01-02 12:20:00,92.36,92.46,92.21,92.27,61348.0,92.3464,92.4463,92.1964,92.2564,61348.0
2025-01-02 12:25:00,92.26,92.26,91.88,91.9,81709.0,92.2464,92.2464,91.8664,91.8864,81709.0
2025-01-02 12:30:00,91.88,91.97,91.78,91.85,119164.0,91.8664,91.9564,91.7664,91.8364,119164.0
2025-01-02 12:35:00,91.85,91.88,91.62,91.67,87487.0,91.8364,91.8664,91.6065,91.6565,87487.0
2025-01-02 12:40:00,91.67,91.79,91.6,91.73,82992.0,91.6565,91.7764,91.5865,91.7164,82992.0
2025-01-02 12:45:00,91.74,91.74,91.42,91.43,118823.0,91.7264,91.7264,91.4065,91.4165,118823.0
2025-01-02 12:50:00,91.43,91.67,91.4,91.58,47381.0,91.4165,91.6565,91.3865,91.5665,47381.0
2025-01-02 12:55:00,91.6,91.76,91.56,91.69,26181.0,91.5865,91.7464,91.5465,91.6765,26181.0
2025-01-02 13:00:00,91.66,91.67,91.31,91.36,89352.0,91.6465,91.6565,91.2965,91.3465,89352.0
2025-01-02 13:05:00,91.36,91.7,91.35,91.59,91664.0,91.3465,91.6865,91.3365,91.5765,91664.0
2025-01-02 13:10:00,91.57,91.57,91.32,91.34,47164.0,91.5565,91.5565,91.3065,91.3265,47164.0
2025-01-02 13:15:00,91.34,91.46,91.19,91.43,191680.0,91.3265,91.4465,91.1765,91.4165,191680.0
2025-01-02 13:20:00,91.43,91.56,91.27,91.31,62598.0,91.4165,91.5465,91.2565,91.2965,62598.0
2025-01-02 13:25:00,91.32,91.43,91.29,91.42,27333.0,91.3065,91.4165,91.2765,91.4065,27333.0
2025-01-02 13:30:00,91.41,91.41,91.08,91.15,38953.0,91.3965,91.3965,91.0665,91.1365,38953.0
2025-01-02 13:35:00,91.15,91.41,91.1,91.3,32194.0,91.1365,91.3965,91.0865,91.2865,32194.0
2025-01-02 13:40:00,91.29,91.38,91.14,91.37,81350.0,91.2765,91.3665,91.1265,91.3565,81350.0
2025-01-02 13:45:00,91.36,91.36,91.13,91.22,41077.0,91.3465,91.3465,91.1165,91.2065,41077.0
2025-01-02 13:50:00,91.23,91.24,91.12,91.14,79301.0,91.2165,91.2265,91.1065,91.1265,79301.0
2025-01-02 13:55:00,91.14,91.35,91.13,91.33,67162.0,91.1265,91.3365,91.1165,91.3165,67162.0
2025-01-02 14:00:00,91.32,91.45,91.25,91.43,23623.0,91.3065,91.4365,91.2365,91.4165,23623.0
2025-01-02 14:05:00,91.41,91.49,91.25,91.3,47946.0,91.3965,91.4765,91.2365,91.2865,47946.0
2025-01-02 14:10:00,91.29,91.33,91.17,91.19,39088.0,91.2765,91.3165,91.1565,91.1765,39088.0
2025-01-02 14:15:00,91.19,91.26,91.11,91.17,78417.0,91.1765,91.2465,91.0965,91.1565,78417.0
2025-01-02 14:20:00,91.17,91.37,91.12,91.36,38429.0,91.1565,91.3565,91.1065,91.3465,38429.0
2025-01-02 14:25:00,91.37,91.47,91.34,91.46,31788.0,91.3565,91.4565,91.3265,91.4465,31788.0
2025-01-02 14:30:00,91.45,91.45,91.18,91.21,133265.0,91.4365,91.4365,91.1665,91.1965,133265.0
2025-01-02 14:35:00,91.22,91.28,91.13,91.23,35012.0,91.2065,91.2665,91.1165,91.2165,35012.0
2025-01-02 14:40:00,91.22,91.29,91.12,91.21,47356.0,91.2065,91.2765,91.1065,91.1965,47356.0
2025-01-02 14:45:00,91.22,91.38,91.11,91.34,50794.0,91.2065,91.3665,91.0965,91.3265,50794.0
2025-01-02 14:50:00,91.32,91.45,91.31,91.39,34963.0,91.3065,91.4365,91.2965,91.3765,34963.0
2025-01-02 14:55:00,91.38,91.4,91.16,91.16,30931.0,91.3665,91.3865,91.1465,91.1465,30931.0
2025-01-02 15:00:00,91.17,91.46,91.17,91.46,40775.0,91.1565,91.4465,91.1565,91.4465,40775.0
2025-01-02 15:05:00,91.45,91.46,91.37,91.43,24845.0,91.4365,91.4465,91.3565,91.4165,24845.0
2025-01-02 15:10:00,91.43,91.57,91.35,91.56,34443.0,91.4165,91.5565,91.3365,91.5465,34443.0
2025-01-02 15:15:00,91.54,91.57,91.45,91.55,23379.0,91.5265,91.5565,91.4365,91.5365,23379.0
2025-01-02 15:20:00,91.57,91.58,91.5,91.5,27734.0,91.5565,91.5665,91.4865,91.4865,27734.0
2025-01-02 15:25:00,91.5,91.54,91.45,91.45,29685.0,91.4865,91.5265,91.4365,91.4365,29685.0
2025-01-02 15:30:00,91.45,91.58,91.35,91.47,66109.0,91.4365,91.5665,91.3365,91.4565,66109.0
2025-01-02 15:35:00,91.46,91.46,91.2,91.23,90253.0,91.4465,91.4465,91.1865,91.2165,90253.0
2025-01-02 15:40:00,91.24,91.27,91.18,91.23,56546.0,91.2265,91.2565,91.1665,91.2165,56546.0
2025-01-02 15:45:00,91.22,91.41,91.16,91.38,134692.0,91.2065,91.3965,91.1465,91.3665,134692.0
2025-01-02 15:50:00,91.39,91.58,91.38,91.52,248762.0,91.3765,91.5665,91.3665,91.5065,248762.0
2025-01-02 15:55:00,91.51,91.58,91.41,91.52,527622.0,91.4965,91.5665,91.3965,91.5065,527622.0
2025-01-03 09:30:00,91.69,92.45,91.64,92.32,178147.0,91.6765,92.4363,91.6265,92.3064,178147.0
2025-01-03 09:35:00,92.33,92.52,92.22,92.5,78170.0,92.3164,92.5063,92.2064,92.4863,78170.0
2025-01-03 09:40:00,92.49,92.58,92.37,92.49,53438.0,92.4763,92.5663,92.3564,92.4763,53438.0
2025-01-03 09:45:00,92.48,92.48,92.09,92.26,104988.0,92.4663,92.4663,92.0764,92.2464,104988.0
2025-01-03 09:50:00,92.3,92.35,92.07,92.29,57084.0,92.2864,92.3364,92.0564,92.2764,57084.0
2025-01-03 09:55:00,92.28,92.28,92.04,92.17,55977.0,92.2664,92.2664,92.0264,92.1564,55977.0
2025-01-03 10:00:00,92.16,92.33,92.06,92.33,76072.0,92.1464,92.3164,92.0464,92.3164,76072.0
2025-01-03 10:05:00,92.33,92.68,92.31,92.68,39225.0,92.3164,92.6663,92.2964,92.6663,39225.0
2025-01-03 10:10:00,92.71,92.79,92.44,92.45,144590.0,92.6963,92.7763,92.4263,92.4363,144590.0
2025-01-03 10:15:00,92.45,92.49,92.06,92.07,184638.0,92.4363,92.4763,92.0464,92.0564,184638.0
2025-01-03 10:20:00,92.1,92.13,91.85,92.06,219004.0,92.0864,92.1164,91.8364,92.0464,219004.0
2025-01-03 10:25:00,92.05,92.33,91.97,92.3,30873.0,92.0364,92.3164,91.9564,92.2864,30873.0
2025-01-03 10:30:00,92.28,92.38,92.18,92.33,34273.0,92.2664,92.3663,92.1664,92.3164,34273.0
2025-01-03 10:35:00,92.29,92.52,92.25,92.52,88524.0,92.2764,92.5063,92.2364,92.5063,88524.0
2025-01-03 10:40:00,92.55,92.56,92.3,92.3,68131.0,92.5363,92.5463,92.2864,92.2864,68131.0
2025-01-03 10:45:00,92.31,92.46,92.3,92.42,29577.0,92.2964,92.4463,92.2864,92.4063,29577.0
2025-01-03 10:50:00,92.45,92.51,92.32,92.4,20863.0,92.4363,92.4963,92.3064,92.3863,20863.0
2025-01-03 10:55:00,92.42,92.46,92.38,92.4,11313.0,92.4063,92.4463,92.3663,92.3863,11313.0
2025-01-03 11:00:00,92.39,92.53,92.36,92.42,63364.0,92.3763,92.5163,92.3464,92.4063,63364.0
2025-01-03 11:05:00,92.41,92.41,92.23,92.31,37112.0,92.3963,92.3963,92.2164,92.2964,37112.0
2025-01-03 11:10:00,92.34,92.36,92.12,92.18,30643.0,92.3264,92.3464,92.1064,92.1664,30643.0
2025-01-03 11:15:00,92.13,92.24,92.1,92.24,23674.0,92.1164,92.2264,92.0864,92.2264,23674.0
2025-01-03 11:20:00,92.26,92.27,92.02,92.09,34599.0,92.2464,92.2564,92.0064,92.0764,34599.0
2025-01-03 11:25:00,92.1,92.2,92.07,92.2,19658.0,92.0864,92.1864,92.0564,92.1864,19658.0
2025-01-03 11:30:00,92.2,92.26,92.15,92.26,16527.0,92.1864,92.2464,92.1364,92.2464,16527.0
2025-01-03 11:35:00,92.24,92.3,92.17,92.26,68614.0,92.2264,92.2864,92.1564,92.2464,68614.0
2025-01-03 11:40:00,92.26,92.36,92.25,92.36,46239.0,92.2464,92.3464,92.2364,92.3464,46239.0
2025-01-03 11:45:00,92.37,92.4,92.23,92.32,47740.0,92.3564,92.3863,92.2164,92.3064,47740.0
2025-01-03 11:50:00,92.32,92.41,92.29,92.38,43745.0,92.3064,92.3963,92.2764,92.3663,43745.0
2025-01-03 11:55:00,92.38,92.43,92.33,92.36,16812.0,92.3663,92.4163,92.3164,92.3464,16812.0
2025-01-03 12:00:00,92.39,92.56,92.39,92.56,34119.0,92.3763,92.5463,92.3763,92.5463,34119.0
2025-01-03 12:05:00,92.55,92.6,92.51,92.54,58486.0,92.5363,92.5863,92.4963,92.5263,58486.0
2025-01-03 12:10:00,92.54,92.56,92.35,92.35,36053.0,92.5263,92.5463,92.3364,92.3364,36053.0
2025-01-03 12:15:00,92.35,92.43,92.23,92.23,87020.0,92.3364,92.4163,92.2164,92.2164,87020.0
2025-01-03 12:20:00,92.25,92.28,92.16,92.23,36243.0,92.2364,92.2664,92.1464,92.2164,36243.0
2025-01-03 12:25:00,92.27,92.31,92.24,92.25,35153.0,92.2564,92.2964,92.2264,92.2364,35153.0
2025-01-03 12:30:00,92.26,92.35,92.22,92.27,10865.0,92.2464,92.3364,92.2064,92.2564,10865.0
2025-01-03 12:35:00,92.25,92.3,92.22,92.27,15269.0,92.2364,92.2864,92.2064,92.2564,15269.0
2025-01-03 12:40:00,92.27,92.27,92.05,92.06,29173.0,92.2564,92.2564,92.0364,92.0464,29173.0
2025-01-03 12:45:00,92.06,92.2,91.96,92.2,57865.0,92.0464,92.1864,91.9464,92.1864,57865.0
2025-01-03 12:50:00,92.2,92.25,92.17,92.19,18427.0,92.1864,92.2364,92.1564,92.1764,18427.0
2025-01-03 12:55:00,92.17,92.17,92.07,92.14,18728.0,92.1564,92.1564,92.0564,92.1264,18728.0
2025-01-03 13:00:00,92.13,92.16,92.06,92.16,28519.0,92.1164,92.1464,92.0464,92.1464,28519.0
2025-01-03 13:05:00,92.17,92.2,92.15,92.18,16497.0,92.1564,92.1864,92.1364,92.1664,16497.0
2025-01-03 13:10:00,92.17,92.27,92.14,92.26,34265.0,92.1564,92.2564,92.1264,92.2464,34265.0
2025-01-03 13:15:00,92.26,92.33,92.24,92.31,10099.0,92.2464,92.3164,92.2264,92.2964,10099.0
2025-01-03 13:20:00,92.32,92.38,92.32,92.35,22382.0,92.3064,92.3663,92.3064,92.3364,22382.0
2025-01-03 13:25:00,92.35,92.51,92.33,92.5,38185.0,92.3364,92.4963,92.3164,92.4863,38185.0
2025-01-03 13:30:00,92.48,92.66,92.48,92.64,43916.0,92.4663,92.6463,92.4663,92.6263,43916.0
2025-01-03 13:35:00,92.64,92.71,92.58,92.69,23176.0,92.6263,92.6963,92.5663,92.6763,23176.0
2025-01-03 13:40:00,92.69,92.75,92.66,92.7,37299.0,92.6763,92.7363,92.6463,92.6863,37299.0
2025-01-03 13:45:00,92.7,92.73,92.58,92.58,26640.0,92.6863,92.7163,92.5663,92.5663,26640.0
2025-01-03 13:50:00,92.59,92.7,92.56,92.68,46078.0,92.5763,92.6863,92.5463,92.6663,46078.0
2025-01-03 13:55:00,92.67,92.71,92.59,92.69,62852.0,92.6563,92.6963,92.5763,92.6763,62852.0
2025-01-03 14:00:00,92.67,92.76,92.63,92.75,35973.0,92.6563,92.7463,92.6163,92.7363,35973.0
2025-01-03 14:05:00,92.73,92.79,92.71,92.73,67984.0,92.7163,92.7763,92.6963,92.7163,67984.0
2025-01-03 14:10:00,92.73,92.77,92.7,92.75,18860.0,92.7163,92.7563,92.6863,92.7363,18860.0
2025-01-03 14:15:00,92.75,92.75,92.67,92.71,69139.0,92.7363,92.7363,92.6563,92.6963,69139.0
2025-01-03 14:20:00,92.72,92.81,92.55,92.59,127916.0,92.7063,92.7963,92.5363,92.5763,127916.0
2025-01-03 14:25:00,92.59,92.61,92.48,92.48,28370.0,92.5763,92.5963,92.4663,92.4663,28370.0
2025-01-03 14:30:00,92.49,92.69,92.48,92.69,37808.0,92.4763,92.6763,92.4663,92.6763,37808.0
2025-01-03 14:35:00,92.69,92.78,92.68,92.72,22855.0,92.6763,92.7663,92.6663,92.7063,22855.0
2025-01-03 14:40:00,92.72,92.75,92.66,92.68,30895.0,92.7063,92.7363,92.6463,92.6663,30895.0
2025-01-03 14:45:00,92.68,92.71,92.57,92.57,26014.0,92.6663,92.6963,92.5563,92.5563,26014.0
2025-01-03 14:50:00,92.57,92.61,92.43,92.59,30410.0,92.5563,92.5963,92.4163,92.5763,30410.0
2025-01-03 14:55:00,92.61,92.67,92.57,92.6,38747.0,92.5963,92.6563,92.5563,92.5863,38747.0
2025-01-03 15:00:00,92.59,92.59,92.42,92.43,46000.0,92.5763,92.5763,92.4063,92.4163,46000.0
2025-01-03 15:05:00,92.44,92.44,92.3,92.33,89089.0,92.4263,92.4263,92.2864,92.3164,89089.0
2025-01-03 15:10:00,92.34,92.48,92.32,92.48,18917.0,92.3264,92.4663,92.3064,92.4663,18917.0
2025-01-03 15:15:00,92.47,92.48,92.36,92.37,16455.0,92.4563,92.4663,92.3464,92.3564,16455.0
2025-01-03 15:20:00,92.37,92.51,92.35,92.43,25174.0,92.3564,92.4963,92.3364,92.4163,25174.0
2025-01-03 15:25:00,92.43,92.49,92.42,92.46,17394.0,92.4163,92.4763,92.4063,92.4463,17394.0
2025-01-03 15:30:00,92.47,92.5,92.32,92.39,127410.0,92.4563,92.4863,92.3064,92.3763,127410.0
2025-01-03 15:35:00,92.39,92.42,92.33,92.38,24678.0,92.3763,92.4063,92.3164,92.3663,24678.0
2025-01-03 15:40:00,92.35,92.38,92.26,92.31,90215.0,92.3364,92.3663,92.2464,92.2964,90215.0
2025-01-03 15:45:00,92.3,92.39,92.28,92.37,64752.0,92.2864,92.3763,92.2664,92.3564,64752.0
2025-01-03 15:50:00,92.36,92.45,92.27,92.37,127147.0,92.3464,92.4363,92.2564,92.3564,127147.0
2025-01-03 15:55:00,92.37,92.43,92.3,92.39,310508.0,92.3564,92.4163,92.2864,92.3763,310508.0
2025-01-06 09:30:00,92.6,92.93,92.36,92.6,224462.0,92.5863,92.9163,92.3464,92.5863,224462.0
2025-01-06 09:35:00,92.58,92.6,92.12,92.19,93623.0,92.5663,92.5863,92.1064,92.1764,93623.0
2025-01-06 09:40:00,92.2,92.55,92.17,92.34,56587.0,92.1864,92.5363,92.1564,92.3264,56587.0
2025-01-06 09:45:00,92.38,92.72,92.38,92.55,68359.0,92.3663,92.7063,92.3663,92.5363,68359.0
2025-01-06 09:50:00,92.58,92.59,92.37,92.5,55732.0,92.5663,92.5763,92.3564,92.4863,55732.0
2025-01-06 09:55:00,92.49,92.51,92.37,92.41,32173.0,92.4763,92.4963,92.3564,92.3963,32173.0
2025-01-06 10:00:00,92.38,92.38,92.01,92.25,121920.0,92.3663,92.3663,91.9964,92.2364,121920.0
2025-01-06 10:05:00,92.22,92.35,92.14,92.28,43638.0,92.2064,92.3364,92.1264,92.2664,43638.0
2025-01-06 10:10:00,92.27,92.46,92.13,92.41,82718.0,92.2564,92.4463,92.1164,92.3963,82718.0
2025-01-06 10:15:00,92.41,92.49,92.32,92.37,32794.0,92.3963,92.4763,92.3064,92.3564,32794.0
2025-01-06 10:20:00,92.37,92.45,92.29,92.44,15897.0,92.3564,92.4363,92.2764,92.4263,15897.0
2025-01-06 10:25:00,92.44,92.59,92.44,92.58,68237.0,92.4263,92.5763,92.4263,92.5663,68237.0
2025-01-06 10:30:00,92.59,92.78,92.55,92.7,90802.0,92.5763,92.7663,92.5363,92.6863,90802.0
2025-01-06 10:35:00,92.68,92.68,92.44,92.47,67344.0,92.6663,92.6663,92.4263,92.4563,67344.0
2025-01-06 10:40:00,92.48,92.78,92.48,92.78,37938.0,92.4663,92.7663,92.4663,92.7663,37938.0
2025-01-06 10:45:00,92.79,92.84,92.72,92.8,19353.0,92.7763,92.8263,92.7063,92.7863,19353.0
2025-01-06 10:50:00,92.79,92.98,92.77,92.96,73248.0,92.7763,92.9663,92.7563,92.9463,73248.0
2025-01-06 10:55:00,92.95,93.07,92.89,92.96,52937.0,92.9363,93.0562,92.8763,92.9463,52937.0
2025-01-06 11:00:00,92.97,93.19,92.97,93.18,78217.0,92.9563,93.1762,92.9563,93.1662,78217.0
2025-01-06 11:05:00,93.18,93.19,93.04,93.09,91169.0,93.1662,93.1762,93.0263,93.0762,91169.0
2025-01-06 11:10:00,93.06,93.18,93.0,93.15,29189.0,93.0462,93.1662,92.9863,93.1362,29189.0
2025-01-06 11:15:00,93.12,93.13,92.98,93.0,12195.0,93.1062,93.1162,92.9663,92.9863,12195.0
2025-01-06 11:20:00,93.0,93.07,92.96,92.99,58685.0,92.9863,93.0562,92.9463,92.9763,58685.0
2025-01-06 11:25:00,93.0,93.0,92.89,92.89,29170.0,92.9863,92.9863,92.8763,92.8763,29170.0
2025-01-06 11:30:00,92.89,92.98,92.83,92.86,30989.0,92.8763,92.9663,92.8163,92.8463,30989.0
2025-01-06 11:35:00,92.85,92.89,92.81,92.88,13223.0,92.8363,92.8763,92.7963,92.8663,13223.0
2025-01-06 11:40:00,92.9,93.04,92.87,93.03,18424.0,92.8863,93.0263,92.8563,93.0163,18424.0
2025-01-06 11:45:00,93.04,93.04,92.95,93.02,8060.0,93.0263,93.0263,92.9363,93.0063,8060.0
2025-01-06 11:50:00,93.02,93.17,92.98,93.16,31613.0,93.0063,93.1562,92.9663,93.1462,31613.0
2025-01-06 11:55:00,93.15,93.23,93.13,93.14,47072.0,93.1362,93.2162,93.1162,93.1262,47072.0
2025-01-06 12:00:00,93.13,93.2,93.04,93.05,46519.0,93.1162,93.1862,93.0263,93.0363,46519.0
2025-01-06 12:05:00,93.06,93.11,92.98,93.06,22966.0,93.0462,93.0962,92.9663,93.0462,22966.0
2025-01-06 12:10:00,93.06,93.09,93.01,93.01,37073.0,93.0462,93.0762,92.9963,92.9963,37073.0
2025-01-06 12:15:00,93.01,93.01,92.9,92.94,57374.0,92.9963,92.9963,92.8863,92.9263,57374.0
2025-01-06 12:20:00,92.95,92.98,92.85,92.88,34439.0,92.9363,92.9663,92.8363,92.8663,34439.0
2025-01-06 12:25:00,92.89,93.01,92.88,92.96,32374.0,92.8763,92.9963,92.8663,92.9463,32374.0
2025-01-06 12:30:00,92.94,93.11,92.93,93.1,7926.0,92.9263,93.0962,92.9163,93.0862,7926.0
2025-01-06 12:35:00,93.08,93.17,93.05,93.07,12227.0,93.0662,93.1562,93.0363,93.0562,12227.0
2025-01-06 12:40:00,93.06,93.08,92.93,92.93,15241.0,93.0462,93.0662,92.9163,92.9163,15241.0
2025-01-06 12:45:00,92.93,93.02,92.89,92.89,15193.0,92.9163,93.0063,92.8763,92.8763,15193.0
2025-01-06 12:50:00,92.89,93.0,92.84,92.95,17554.0,92.8763,92.9863,92.8263,92.9363,17554.0
2025-01-06 12:55:00,92.95,93.02,92.91,93.0,17534.0,92.9363,93.0063,92.8963,92.9863,17534.0
2025-01-06 13:00:00,93.01,93.01,92.75,92.9,69137.0,92.9963,92.9963,92.7363,92.8863,69137.0
2025-01-06 13:05:00,92.89,92.95,92.83,92.84,13931.0,92.8763,92.9363,92.8163,92.8263,13931.0
2025-01-06 13:10:00,92.83,92.96,92.8,92.96,16532.0,92.8163,92.9463,92.7863,92.9463,16532.0
2025-01-06 13:15:00,92.97,93.03,92.92,93.03,9597.0,92.9563,93.0163,92.9063,93.0163,9597.0
2025-01-06 13:20:00,93.02,93.15,92.95,93.12,32666.0,93.0063,93.1362,92.9363,93.1062,32666.0
2025-01-06 13:25:00,93.12,93.15,93.04,93.08,23157.0,93.1062,93.1362,93.0263,93.0662,23157.0
2025-01-06 13:30:00,93.1,93.19,93.08,93.17,39053.0,93.0862,93.1762,93.0662,93.1562,39053.0
2025-01-06 13:35:00,93.17,93.2,93.13,93.19,21730.0,93.1562,93.1862,93.1162,93.1762,21730.0
2025-01-06 13:40:00,93.21,93.22,93.13,93.15,18259.0,93.1962,93.2062,93.1162,93.1362,18259.0
2025-01-06 13:45:00,93.14,93.18,92.98,92.98,55422.0,93.1262,93.1662,92.9663,92.9663,55422.0
2025-01-06 13:50:00,92.98,93.06,92.95,93.05,29574.0,92.9663,93.0462,92.9363,93.0363,29574.0
2025-01-06 13:55:00,93.05,93.17,93.03,93.05,77173.0,93.0363,93.1562,93.0163,93.0363,77173.0
2025-01-06 14:00:00,93.07,93.08,92.86,92.86,31447.0,93.0562,93.0662,92.8463,92.8463,31447.0
2025-01-06 14:05:00,92.86,93.0,92.85,92.94,31009.0,92.8463,92.9863,92.8363,92.9263,31009.0
2025-01-06 14:10:00,92.92,93.05,92.87,93.05,19900.0,92.9063,93.0363,92.8563,93.0363,19900.0
2025-01-06 14:15:00,93.04,93.07,92.97,92.97,19448.0,93.0263,93.0562,92.9563,92.9563,19448.0
2025-01-06 14:20:00,92.96,92.98,92.92,92.93,20973.0,92.9463,92.9663,92.9063,92.9163,20973.0
2025-01-06 14:25:00,92.93,92.93,92.79,92.8,33532.0,92.9163,92.9163,92.7763,92.7863,33532.0
2025-01-06 14:30:00,92.8,92.84,92.7,92.73,105866.0,92.7863,92.8263,92.6863,92.7163,105866.0
2025-01-06 14:35:00,92.73,92.73,92.61,92.66,36762.0,92.7163,92.7163,92.5963,92.6463,36762.0
2025-01-06 14:40:00,92.65,92.69,92.55,92.57,15459.0,92.6363,92.6763,92.5363,92.5563,15459.0
2025-01-06 14:45:00,92.57,92.67,92.52,92.6,14516.0,92.5563,92.6563,92.5063,92.5863,14516.0
2025-01-06 14:50:00,92.6,92.61,92.5,92.53,117813.0,92.5863,92.5963,92.4863,92.5163,117813.0
2025-01-06 14:55:00,92.53,92.55,92.35,92.35,111072.0,92.5163,92.5363,92.3364,92.3364,111072.0
2025-01-06 15:00:00,92.35,92.44,92.28,92.31,57103.0,92.3364,92.4263,92.2664,92.2964,57103.0
2025-01-06 15:05:00,92.32,92.32,92.17,92.24,98179.0,92.3064,92.3064,92.1564,92.2264,98179.0
2025-01-06 15:10:00,92.23,92.27,92.14,92.17,32334.0,92.2164,92.2564,92.1264,92.1564,32334.0
2025-01-06 15:15:00,92.16,92.19,92.1,92.14,32820.0,92.1464,92.1764,92.0864,92.1264,32820.0
2025-01-06 15:20:00,92.14,92.35,92.08,92.34,57289.0,92.1264,92.3364,92.0664,92.3264,57289.0
2025-01-06 15:25:00,92.35,92.37,92.31,92.35,34497.0,92.3364,92.3564,92.2964,92.3364,34497.0
2025-01-06 15:30:00,92.34,92.37,92.29,92.3,40923.0,92.3264,92.3564,92.2764,92.2864,40923.0
2025-01-06 15:35:00,92.31,92.39,92.3,92.34,40128.0,92.2964,92.3763,92.2864,92.3264,40128.0
2025-01-06 15:40:00,92.34,92.38,92.28,92.34,52740.0,92.3264,92.3663,92.2664,92.3264,52740.0
2025-01-06 15:45:00,92.34,92.35,92.18,92.2,50682.0,92.3264,92.3364,92.1664,92.1864,50682.0
2025-01-06 15:50:00,92.2,92.31,92.02,92.14,121293.0,92.1864,92.2964,92.0064,92.1264,121293.0
2025-01-06 15:55:00,92.14,92.26,92.09,92.19,338575.0,92.1264,92.2464,92.0764,92.1764,338575.0
2025-01-07 09:30:00,92.55,93.24,92.48,93.24,236974.0,92.5363,93.2262,92.4663,93.2262,236974.0
2025-01-07 09:35:00,93.25,93.45,93.04,93.3,281005.0,93.2362,93.4362,93.0263,93.2862,281005.0
2025-01-07 09:40:00,93.3,93.91,93.26,93.84,172828.0,93.2862,93.8961,93.2462,93.8261,172828.0
2025-01-07 09:45:00,93.85,94.35,93.83,94.2,214540.0,93.8361,94.3361,93.8161,94.1861,214540.0
2025-01-07 09:50:00,94.2,94.4,94.17,94.28,307205.0,94.1861,94.3861,94.1561,94.2661,307205.0
2025-01-07 09:55:00,94.28,94.4,94.09,94.11,344468.0,94.2661,94.3861,94.0761,94.0961,344468.0
2025-01-07 10:00:00,94.11,94.11,93.2,93.2,289548.0,94.0961,94.0961,93.1862,93.1862,289548.0
2025-01-07 10:05:00,93.21,93.32,92.86,93.01,163969.0,93.1962,93.3062,92.8463,92.9963,163969.0
2025-01-07 10:10:00,92.99,93.11,92.83,92.92,96711.0,92.9763,93.0962,92.8163,92.9063,96711.0
2025-01-07 10:15:00,92.92,93.3,92.82,93.22,186255.0,92.9063,93.2862,92.8063,93.2062,186255.0
2025-01-07 10:20:00,93.21,93.37,93.16,93.19,188991.0,93.1962,93.3562,93.1462,93.1762,188991.0
2025-01-07 10:25:00,93.22,93.34,93.11,93.21,82905.0,93.2062,93.3262,93.0962,93.1962,82905.0
2025-01-07 10:30:00,93.21,93.26,92.83,93.04,79121.0,93.1962,93.2462,92.8163,93.0263,79121.0
2025-01-07 10:35:00,93.06,93.25,92.77,92.81,78681.0,93.0462,93.2362,92.7563,92.7963,78681.0
2025-01-07 10:40:00,92.82,92.85,92.59,92.77,389658.0,92.8063,92.8363,92.5763,92.7563,389658.0
2025-01-07 10:45:00,92.76,92.76,92.42,92.67,132475.0,92.7463,92.7463,92.4063,92.6563,132475.0
2025-01-07 10:50:00,92.67,93.27,92.62,93.21,79751.0,92.6563,93.2562,92.6063,93.1962,79751.0
2025-01-07 10:55:00,93.22,93.42,93.19,93.36,82990.0,93.2062,93.4062,93.1762,93.3462,82990.0
2025-01-07 11:00:00,93.37,93.64,93.29,93.64,45453.0,93.3562,93.6262,93.2762,93.6262,45453.0
2025-01-07 11:05:00,93.63,93.67,93.41,93.44,162309.0,93.6162,93.6562,93.3962,93.4262,162309.0
2025-01-07 11:10:00,93.44,93.49,93.15,93.27,124653.0,93.4262,93.4762,93.1362,93.2562,124653.0
2025-01-07 11:15:00,93.26,93.31,93.07,93.13,98454.0,93.2462,93.2962,93.0562,93.1162,98454.0
2025-01-07 11:20:00,93.16,93.27,92.99,93.1,55259.0,93.1462,93.2562,92.9763,93.0862,55259.0
2025-01-07 11:25:00,93.09,93.28,93.03,93.23,72016.0,93.0762,93.2662,93.0163,93.2162,72016.0
2025-01-07 11:30:00,93.22,93.31,92.98,93.09,104352.0,93.2062,93.2962,92.9663,93.0762,104352.0
2025-01-07 11:35:00,93.09,93.26,92.91,93.24,65158.0,93.0762,93.2462,92.8963,93.2262,65158.0
2025-01-07 11:40:00,93.23,93.29,93.09,93.15,47136.0,93.2162,93.2762,93.0762,93.1362,47136.0
2025-01-07 11:45:00,93.16,93.3,93.15,93.21,32893.0,93.1462,93.2862,93.1362,93.1962,32893.0
2025-01-07 11:50:00,93.23,93.23,93.03,93.04,44883.0,93.2162,93.2162,93.0163,93.0263,44883.0
2025-01-07 11:55:00,93.05,93.11,92.95,93.02,58180.0,93.0363,93.0962,92.9363,93.0063,58180.0
2025-01-07 12:00:00,93.02,93.14,92.92,92.97,68799.0,93.0063,93.1262,92.9063,92.9563,68799.0
2025-01-07 12:05:00,92.97,93.01,92.77,92.95,57082.0,92.9563,92.9963,92.7563,92.9363,57082.0
2025-01-07 12:10:00,92.93,93.05,92.85,93.01,35318.0,92.9163,93.0363,92.8363,92.9963,35318.0
2025-01-07 12:15:00,93.01,93.26,93.01,93.2,47753.0,92.9963,93.2462,92.9963,93.1862,47753.0
2025-01-07 12:20:00,93.2,93.21,93.02,93.15,34673.0,93.1862,93.1962,93.0063,93.1362,34673.0
2025-01-07 12:25:00,93.16,93.24,93.1,93.21,34509.0,93.1462,93.2262,93.0862,93.1962,34509.0
2025-01-07 12:30:00,93.22,93.33,93.19,93.3,25713.0,93.2062,93.3162,93.1762,93.2862,25713.0
2025-01-07 12:35:00,93.29,93.31,93.07,93.12,27847.0,93.2762,93.2962,93.0562,93.1062,27847.0
2025-01-07 12:40:00,93.11,93.17,92.99,93.05,31679.0,93.0962,93.1562,92.9763,93.0363,31679.0
2025-01-07 12:45:00,93.05,93.13,92.93,93.09,44539.0,93.0363,93.1162,92.9163,93.0762,44539.0
2025-01-07 12:50:00,93.11,93.17,93.05,93.16,28589.0,93.0962,93.1562,93.0363,93.1462,28589.0
2025-01-07 12:55:00,93.17,93.28,93.12,93.17,37569.0,93.1562,93.2662,93.1062,93.1562,37569.0
2025-01-07 13:00:00,93.19,93.32,93.17,93.31,37853.0,93.1762,93.3062,93.1562,93.2962,37853.0
2025-01-07 13:05:00,93.3,93.37,93.21,93.33,25732.0,93.2862,93.3562,93.1962,93.3162,25732.0
2025-01-07 13:10:00,93.33,93.47,93.33,93.47,37029.0,93.3162,93.4562,93.3162,93.4562,37029.0
2025-01-07 13:15:00,93.46,93.59,93.43,93.56,30767.0,93.4462,93.5762,93.4162,93.5462,30767.0
2025-01-07 13:20:00,93.56,93.65,93.53,93.58,46377.0,93.5462,93.6362,93.5162,93.5662,46377.0
2025-01-07 13:25:00,93.57,93.59,93.45,93.58,61841.0,93.5562,93.5762,93.4362,93.5662,61841.0
2025-01-07 13:30:00,93.57,93.58,93.4,93.46,43111.0,93.5562,93.5662,93.3862,93.4462,43111.0
2025-01-07 13:35:00,93.46,93.46,93.27,93.34,37461.0,93.4462,93.4462,93.2562,93.3262,37461.0
2025-01-07 13:40:00,93.34,93.35,93.16,93.21,31647.0,93.3262,93.3362,93.1462,93.1962,31647.0
2025-01-07 13:45:00,93.22,93.28,93.15,93.28,38717.0,93.2062,93.2662,93.1362,93.2662,38717.0
2025-01-07 13:50:00,93.27,93.31,93.21,93.22,35915.0,93.2562,93.2962,93.1962,93.2062,35915.0
2025-01-07 13:55:00,93.23,93.36,93.22,93.28,38998.0,93.2162,93.3462,93.2062,93.2662,38998.0
2025-01-07 14:00:00,93.29,93.38,93.25,93.26,35408.0,93.2762,93.3662,93.2362,93.2462,35408.0
2025-01-07 14:05:00,93.25,93.34,93.22,93.29,28504.0,93.2362,93.3262,93.2062,93.2762,28504.0
2025-01-07 14:10:00,93.31,93.44,93.3,93.37,30270.0,93.2962,93.4262,93.2862,93.3562,30270.0
2025-01-07 14:15:00,93.36,93.36,93.26,93.3,25336.0,93.3462,93.3462,93.2462,93.2862,25336.0
2025-01-07 14:20:00,93.3,93.34,93.25,93.28,35822.0,93.2862,93.3262,93.2362,93.2662,35822.0
2025-01-07 14:25:00,93.29,93.46,93.29,93.44,20069.0,93.2762,93.4462,93.2762,93.4262,20069.0
2025-01-07 14:30:00,93.43,93.43,93.27,93.31,30009.0,93.4162,93.4162,93.2562,93.2962,30009.0
2025-01-07 14:35:00,93.32,93.32,93.09,93.09,45652.0,93.3062,93.3062,93.0762,93.0762,45652.0
2025-01-07 14:40:00,93.09,93.28,93.08,93.28,30523.0,93.0762,93.2662,93.0662,93.2662,30523.0
2025-01-07 14:45:00,93.27,93.34,93.24,93.24,23579.0,93.2562,93.3262,93.2262,93.2262,23579.0
2025-01-07 14:50:00,93.24,93.27,93.14,93.18,43597.0,93.2262,93.2562,93.1262,93.1662,43597.0
2025-01-07 14:55:00,93.17,93.19,93.06,93.11,41321.0,93.1562,93.1762,93.0462,93.0962,41321.0
2025-01-07 15:00:00,93.12,93.12,93.0,93.1,46473.0,93.1062,93.1062,92.9863,93.0862,46473.0
2025-01-07 15:05:00,93.12,93.16,93.02,93.02,29715.0,93.1062,93.1462,93.0063,93.0063,29715.0
2025-01-07 15:10:00,93.02,93.02,92.84,92.94,50305.0,93.0063,93.0063,92.8263,92.9263,50305.0
2025-01-07 15:15:00,92.95,92.96,92.83,92.87,42364.0,92.9363,92.9463,92.8163,92.8563,42364.0
2025-01-07 15:20:00,92.86,92.86,92.67,92.73,56001.0,92.8463,92.8463,92.6563,92.7163,56001.0
2025-01-07 15:25:00,92.73,92.79,92.58,92.59,61715.0,92.7163,92.7763,92.5663,92.5763,61715.0
2025-01-07 15:30:00,92.59,92.63,92.55,92.56,59463.0,92.5763,92.6163,92.5363,92.5463,59463.0
2025-01-07 15:35:00,92.56,92.6,92.43,92.6,78101.0,92.5463,92.5863,92.4163,92.5863,78101.0
2025-01-07 15:40:00,92.59,92.73,92.58,92.62,111598.0,92.5763,92.7163,92.5663,92.6063,111598.0
2025-01-07 15:45:00,92.62,92.83,92.62,92.79,175144.0,92.6063,92.8163,92.6063,92.7763,175144.0
2025-01-07 15:50:00,92.79,92.92,92.65,92.92,224092.0,92.7763,92.9063,92.6363,92.9063,224092.0
2025-01-07 15:55:00,92.91,92.92,92.8,92.88,380796.0,92.8963,92.9063,92.7863,92.8663,380796.0
2025-01-08 09:30:00,93.0,93.15,92.46,92.56,125792.0,92.9863,93.1362,92.4463,92.5463,125792.0
2025-01-08 09:35:00,92.55,92.73,92.25,92.34,115118.0,92.5363,92.7163,92.2364,92.3264,115118.0
2025-01-08 09:40:00,92.31,92.43,92.07,92.14,197706.0,92.2964,92.4163,92.0564,92.1264,197706.0
2025-01-08 09:45:00,92.13,92.24,92.07,92.18,87907.0,92.1164,92.2264,92.0564,92.1664,87907.0
2025-01-08 09:50:00,92.16,92.35,92.1,92.26,169076.0,92.1464,92.3364,92.0864,92.2464,169076.0
2025-01-08 09:55:00,92.3,92.48,92.21,92.28,59923.0,92.2864,92.4663,92.1964,92.2664,59923.0
2025-01-08 10:00:00,92.25,92.57,92.22,92.54,92398.0,92.2364,92.5563,92.2064,92.5263,92398.0
2025-01-08 10:05:00,92.54,92.61,92.33,92.33,61150.0,92.5263,92.5963,92.3164,92.3164,61150.0
2025-01-08 10:10:00,92.34,92.37,92.17,92.18,91352.0,92.3264,92.3564,92.1564,92.1664,91352.0
2025-01-08 10:15:00,92.19,92.23,92.11,92.21,82210.0,92.1764,92.2164,92.0964,92.1964,82210.0
2025-01-08 10:20:00,92.23,92.48,92.11,92.44,84200.0,92.2164,92.4663,92.0964,92.4263,84200.0
2025-01-08 10:25:00,92.46,92.59,92.27,92.28,169574.0,92.4463,92.5763,92.2564,92.2664,169574.0
2025-01-08 10:30:00,92.29,92.37,92.21,92.25,67130.0,92.2764,92.3564,92.1964,92.2364,67130.0
2025-01-08 10:35:00,92.25,92.46,92.23,92.33,70133.0,92.2364,92.4463,92.2164,92.3164,70133.0
2025-01-08 10:40:00,92.32,92.39,92.19,92.26,50756.0,92.3064,92.3763,92.1764,92.2464,50756.0
2025-01-08 10:45:00,92.28,92.34,92.2,92.33,28317.0,92.2664,92.3264,92.1864,92.3164,28317.0
2025-01-08 10:50:00,92.32,92.57,92.32,92.46,72822.0,92.3064,92.5563,92.3064,92.4463,72822.0
2025-01-08 10:55:00,92.47,92.62,92.46,92.57,47809.0,92.4563,92.6063,92.4463,92.5563,47809.0
2025-01-08 11:00:00,92.57,92.6,92.4,92.41,62801.0,92.5563,92.5863,92.3863,92.3963,62801.0
2025-01-08 11:05:00,92.41,92.49,92.31,92.49,37844.0,92.3963,92.4763,92.2964,92.4763,37844.0
2025-01-08 11:10:00,92.5,92.58,92.46,92.57,25021.0,92.4863,92.5663,92.4463,92.5563,25021.0
2025-01-08 11:15:00,92.56,92.61,92.5,92.52,114083.0,92.5463,92.5963,92.4863,92.5063,114083.0
2025-01-08 11:20:00,92.52,92.68,92.52,92.54,63148.0,92.5063,92.6663,92.5063,92.5263,63148.0
2025-01-08 11:25:00,92.55,92.58,92.47,92.51,67857.0,92.5363,92.5663,92.4563,92.4963,67857.0
2025-01-08 11:30:00,92.51,92.58,92.49,92.56,68037.0,92.4963,92.5663,92.4763,92.5463,68037.0
2025-01-08 11:35:00,92.56,92.7,92.53,92.64,131412.0,92.5463,92.6863,92.5163,92.6263,131412.0
2025-01-08 11:40:00,92.63,92.72,92.6,92.61,69931.0,92.6163,92.7063,92.5863,92.5963,69931.0
2025-01-08 11:45:00,92.61,92.65,92.47,92.49,116294.0,92.5963,92.6363,92.4563,92.4763,116294.0
2025-01-08 11:50:00,92.49,92.5,92.28,92.29,119769.0,92.4763,92.4863,92.2664,92.2764,119769.0
2025-01-08 11:55:00,92.28,92.46,92.25,92.45,64237.0,92.2664,92.4463,92.2364,92.4363,64237.0
2025-01-08 12:00:00,92.44,92.5,92.23,92.27,189776.0,92.4263,92.4863,92.2164,92.2564,189776.0
2025-01-08 12:05:00,92.27,92.3,92.1,92.15,82544.0,92.2564,92.2864,92.0864,92.1364,82544.0
2025-01-08 12:10:00,92.14,92.16,91.95,91.95,119393.0,92.1264,92.1464,91.9364,91.9364,119393.0
2025-01-08 12:15:00,91.95,91.98,91.88,91.95,109774.0,91.9364,91.9664,91.8664,91.9364,109774.0
2025-01-08 12:20:00,91.96,92.0,91.83,91.91,51313.0,91.9464,91.9864,91.8164,91.8964,51313.0
2025-01-08 12:25:00,91.91,91.93,91.68,91.7,102360.0,91.8964,91.9164,91.6665,91.6865,102360.0
2025-01-08 12:30:00,91.7,91.79,91.58,91.75,44505.0,91.6865,91.7764,91.5665,91.7364,44505.0
2025-01-08 12:35:00,91.73,91.75,91.61,91.62,71936.0,91.7164,91.7364,91.5965,91.6065,71936.0
2025-01-08 12:40:00,91.61,91.87,91.59,91.81,78759.0,91.5965,91.8564,91.5765,91.7964,78759.0
2025-01-08 12:45:00,91.8,91.88,91.73,91.73,44636.0,91.7864,91.8664,91.7164,91.7164,44636.0
2025-01-08 12:50:00,91.73,91.84,91.69,91.77,106704.0,91.7164,91.8264,91.6765,91.7564,106704.0
2025-01-08 12:55:00,91.78,91.98,91.78,91.97,67764.0,91.7664,91.9664,91.7664,91.9564,67764.0
2025-01-08 13:00:00,91.95,92.3,91.94,92.17,340635.0,91.9364,92.2864,91.9264,92.1564,340635.0
2025-01-08 13:05:00,92.19,92.27,92.1,92.17,57817.0,92.1764,92.2564,92.0864,92.1564,57817.0
2025-01-08 13:10:00,92.18,92.21,92.11,92.21,60011.0,92.1664,92.1964,92.0964,92.1964,60011.0
2025-01-08 13:15:00,92.21,92.31,92.2,92.28,52886.0,92.1964,92.2964,92.1864,92.2664,52886.0
2025-01-08 13:20:00,92.28,92.39,92.2,92.38,43110.0,92.2664,92.3763,92.1864,92.3663,43110.0
2025-01-08 13:25:00,92.39,92.62,92.38,92.53,75493.0,92.3763,92.6063,92.3663,92.5163,75493.0
2025-01-08 13:30:00,92.52,92.52,92.39,92.41,44358.0,92.5063,92.5063,92.3763,92.3963,44358.0
2025-01-08 13:35:00,92.39,92.64,92.39,92.6,71992.0,92.3763,92.6263,92.3763,92.5863,71992.0
2025-01-08 13:40:00,92.56,92.57,92.46,92.54,45189.0,92.5463,92.5563,92.4463,92.5263,45189.0
2025-01-08 13:45:00,92.5,92.51,92.28,92.28,29843.0,92.4863,92.4963,92.2664,92.2664,29843.0
2025-01-08 13:50:00,92.29,92.33,92.08,92.13,27739.0,92.2764,92.3164,92.0664,92.1164,27739.0
2025-01-08 13:55:00,92.13,92.23,92.06,92.21,79029.0,92.1164,92.2164,92.0464,92.1964,79029.0
2025-01-08 14:00:00,92.22,92.26,92.13,92.22,26659.0,92.2064,92.2464,92.1164,92.2064,26659.0
2025-01-08 14:05:00,92.22,92.61,92.22,92.6,22618.0,92.2064,92.5963,92.2064,92.5863,22618.0
2025-01-08 14:10:00,92.57,92.59,92.31,92.33,30185.0,92.5563,92.5763,92.2964,92.3164,30185.0
2025-01-08 14:15:00,92.32,92.54,92.32,92.54,29761.0,92.3064,92.5263,92.3064,92.5263,29761.0
2025-01-08 14:20:00,92.52,92.63,92.46,92.59,132188.0,92.5063,92.6163,92.4463,92.5763,132188.0
2025-01-08 14:25:00,92.59,92.72,92.53,92.7,96664.0,92.5763,92.7063,92.5163,92.6863,96664.0
2025-01-08 14:30:00,92.68,92.68,92.45,92.47,52560.0,92.6663,92.6663,92.4363,92.4563,52560.0
2025-01-08 14:35:00,92.46,92.51,92.38,92.4,21473.0,92.4463,92.4963,92.3663,92.3863,21473.0
2025-01-08 14:40:00,92.38,92.41,92.28,92.32,28475.0,92.3663,92.3963,92.2664,92.3064,28475.0
2025-01-08 14:45:00,92.3,92.6,92.29,92.58,29436.0,92.2864,92.5863,92.2764,92.5663,29436.0
2025-01-08 14:50:00,92.58,92.62,92.44,92.46,29040.0,92.5663,92.6063,92.4263,92.4463,29040.0
2025-01-08 14:55:00,92.47,92.57,92.43,92.5,36066.0,92.4563,92.5563,92.4163,92.4863,36066.0
2025-01-08 15:00:00,92.53,92.64,92.47,92.5,29799.0,92.5163,92.6263,92.4563,92.4863,29799.0
2025-01-08 15:05:00,92.49,92.49,92.24,92.29,45395.0,92.4763,92.4763,92.2264,92.2764,45395.0
2025-01-08 15:10:00,92.3,92.39,92.27,92.34,26974.0,92.2864,92.3763,92.2564,92.3264,26974.0
2025-01-08 15:15:00,92.34,92.45,92.33,92.38,131615.0,92.3264,92.4363,92.3164,92.3663,131615.0
2025-01-08 15:20:00,92.41,92.44,92.24,92.32,71498.0,92.3963,92.4263,92.2264,92.3064,71498.0
2025-01-08 15:25:00,92.33,92.4,92.29,92.39,35273.0,92.3164,92.3863,92.2764,92.3763,35273.0
2025-01-08 15:30:00,92.37,92.39,92.31,92.34,28775.0,92.3564,92.3763,92.2964,92.3264,28775.0
2025-01-08 15:35:00,92.33,92.34,92.17,92.19,65845.0,92.3164,92.3264,92.1564,92.1764,65845.0
2025-01-08 15:40:00,92.18,92.27,92.12,92.26,74818.0,92.1664,92.2564,92.1064,92.2464,74818.0
2025-01-08 15:45:00,92.25,92.27,92.17,92.2,69618.0,92.2364,92.2564,92.1564,92.1864,69618.0
2025-01-08 15:50:00,92.2,92.25,92.13,92.2,146086.0,92.1864,92.2364,92.1164,92.1864,146086.0
2025-01-08 15:55:00,92.19,92.34,92.18,92.29,287495.0,92.1764,92.3264,92.1664,92.2764,287495.0
2025-01-10 09:30:00,90.42,90.59,90.08,90.38,354221.0,90.4066,90.5766,90.0667,90.3666,354221.0
2025-01-10 09:35:00,90.39,90.4,89.85,90.08,530650.0,90.3766,90.3866,89.8367,90.0667,530650.0
2025-01-10 09:40:00,90.08,90.22,89.77,90.09,300516.0,90.0667,90.2067,89.7567,90.0767,300516.0
2025-01-10 09:45:00,90.1,90.31,89.81,89.99,204628.0,90.0867,90.2967,89.7967,89.9767,204628.0
2025-01-10 09:50:00,89.99,90.12,89.82,89.87,122861.0,89.9767,90.1067,89.8067,89.8567,122861.0
2025-01-10 09:55:00,89.87,90.02,89.75,89.89,96889.0,89.8567,90.0067,89.7367,89.8767,96889.0
2025-01-10 10:00:00,89.88,89.88,89.41,89.55,190742.0,89.8667,89.8667,89.3968,89.5368,190742.0
2025-01-10 10:05:00,89.56,89.59,89.17,89.23,170081.0,89.5468,89.5768,89.1568,89.2168,170081.0
2025-01-10 10:10:00,89.23,89.35,89.11,89.21,387556.0,89.2168,89.3368,89.0968,89.1968,387556.0
2025-01-10 10:15:00,89.22,89.57,89.17,89.45,219717.0,89.2068,89.5568,89.1568,89.4368,219717.0
2025-01-10 10:20:00,89.44,89.7,89.41,89.7,69361.0,89.4268,89.6867,89.3968,89.6867,69361.0
2025-01-10 10:25:00,89.7,89.89,89.54,89.86,155769.0,89.6867,89.8767,89.5268,89.8467,155769.0
2025-01-10 10:30:00,89.86,90.01,89.77,89.91,116667.0,89.8467,89.9967,89.7567,89.8967,116667.0
2025-01-10 10:35:00,89.9,89.99,89.61,89.94,148205.0,89.8867,89.9767,89.5968,89.9267,148205.0
2025-01-10 10:40:00,89.93,89.93,89.6,89.64,86670.0,89.9167,89.9167,89.5868,89.6268,86670.0
2025-01-10 10:45:00,89.65,89.77,89.51,89.55,130374.0,89.6368,89.7567,89.4968,89.5368,130374.0
2025-01-10 10:50:00,89.54,89.56,89.35,89.45,96171.0,89.5268,89.5468,89.3368,89.4368,96171.0
2025-01-10 10:55:00,89.44,89.6,89.38,89.52,175313.0,89.4268,89.5868,89.3668,89.5068,175313.0
2025-01-10 11:00:00,89.52,89.6,89.4,89.49,110147.0,89.5068,89.5868,89.3868,89.4768,110147.0
2025-01-10 11:05:00,89.5,89.58,89.3,89.32,175082.0,89.4868,89.5668,89.2868,89.3068,175082.0
2025-01-10 11:10:00,89.31,89.32,89.19,89.19,96409.0,89.2968,89.3068,89.1768,89.1768,96409.0
2025-01-10 11:15:00,89.2,89.28,89.15,89.19,104308.0,89.1868,89.2668,89.1368,89.1768,104308.0
2025-01-10 11:20:00,89.2,89.36,89.19,89.32,140855.0,89.1868,89.3468,89.1768,89.3068,140855.0
2025-01-10 11:25:00,89.32,89.4,89.17,89.3,129269.0,89.3068,89.3868,89.1568,89.2868,129269.0
2025-01-10 11:30:00,89.3,89.42,89.24,89.33,82397.0,89.2868,89.4068,89.2268,89.3168,82397.0
2025-01-10 11:35:00,89.34,89.39,89.26,89.28,80956.0,89.3268,89.3768,89.2468,89.2668,80956.0
2025-01-10 11:40:00,89.29,89.54,89.28,89.5,99811.0,89.2768,89.5268,89.2668,89.4868,99811.0
2025-01-10 11:45:00,89.5,89.5,89.3,89.36,123937.0,89.4868,89.4868,89.2868,89.3468,123937.0
2025-01-10 11:50:00,89.36,89.45,89.34,89.42,76885.0,89.3468,89.4368,89.3268,89.4068,76885.0
2025-01-10 11:55:00,89.4,89.41,89.22,89.25,138928.0,89.3868,89.3968,89.2068,89.2368,138928.0
2025-01-10 12:00:00,89.25,89.34,89.17,89.2,140589.0,89.2368,89.3268,89.1568,89.1868,140589.0
2025-01-10 12:05:00,89.2,89.2,89.03,89.07,85434.0,89.1868,89.1868,89.0168,89.0568,85434.0
2025-01-10 12:10:00,89.07,89.1,88.92,88.99,180548.0,89.0568,89.0868,88.9069,88.9769,180548.0
2025-01-10 12:15:00,88.99,89.13,88.92,89.13,107457.0,88.9769,89.1168,88.9069,89.1168,107457.0
2025-01-10 12:20:00,89.13,89.23,88.99,89.17,389768.0,89.1168,89.2168,88.9769,89.1568,389768.0
2025-01-10 12:25:00,89.18,89.33,89.13,89.13,112080.0,89.1668,89.3168,89.1168,89.1168,112080.0
2025-01-10 12:30:00,89.12,89.26,89.08,89.19,33202.0,89.1068,89.2468,89.0668,89.1768,33202.0
2025-01-10 12:35:00,89.19,89.27,89.03,89.25,57746.0,89.1768,89.2568,89.0168,89.2368,57746.0
2025-01-10 12:40:00,89.25,89.45,89.22,89.45,142632.0,89.2368,89.4368,89.2068,89.4368,142632.0
2025-01-10 12:45:00,89.44,89.59,89.37,89.56,100993.0,89.4268,89.5768,89.3568,89.5468,100993.0
2025-01-10 12:50:00,89.55,89.57,89.44,89.44,35465.0,89.5368,89.5568,89.4268,89.4268,35465.0
2025-01-10 12:55:00,89.43,89.47,89.38,89.4,53779.0,89.4168,89.4568,89.3668,89.3868,53779.0
2025-01-10 13:00:00,89.39,89.43,89.28,89.29,79235.0,89.3768,89.4168,89.2668,89.2768,79235.0
2025-01-10 13:05:00,89.28,89.42,89.27,89.42,59931.0,89.2668,89.4068,89.2568,89.4068,59931.0
2025-01-10 13:10:00,89.42,89.43,89.28,89.33,58927.0,89.4068,89.4168,89.2668,89.3168,58927.0
2025-01-10 13:15:00,89.32,89.33,89.15,89.19,68714.0,89.3068,89.3168,89.1368,89.1768,68714.0
2025-01-10 13:20:00,89.2,89.37,89.19,89.37,45981.0,89.1868,89.3568,89.1768,89.3568,45981.0
2025-01-10 13:25:00,89.39,89.55,89.34,89.4,225097.0,89.3768,89.5368,89.3268,89.3868,225097.0
2025-01-10 13:30:00,89.4,89.4,89.25,89.32,86096.0,89.3868,89.3868,89.2368,89.3068,86096.0
2025-01-10 13:35:00,89.32,89.46,89.29,89.3,87231.0,89.3068,89.4468,89.2768,89.2868,87231.0
2025-01-10 13:40:00,89.29,89.34,89.1,89.11,87563.0,89.2768,89.3268,89.0868,89.0968,87563.0
2025-01-10 13:45:00,89.11,89.27,89.06,89.27,96476.0,89.0968,89.2568,89.0468,89.2568,96476.0
2025-01-10 13:50:00,89.26,89.37,89.09,89.18,80283.0,89.2468,89.3568,89.0768,89.1668,80283.0
2025-01-10 13:55:00,89.17,89.35,89.16,89.28,71353.0,89.1568,89.3368,89.1468,89.2668,71353.0
2025-01-10 14:00:00,89.27,89.27,89.05,89.08,119571.0,89.2568,89.2568,89.0368,89.0668,119571.0
2025-01-10 14:05:00,89.08,89.08,88.84,88.88,212101.0,89.0668,89.0668,88.8269,88.8669,212101.0
2025-01-10 14:10:00,88.87,88.99,88.84,88.94,197367.0,88.8569,88.9769,88.8269,88.9269,197367.0
2025-01-10 14:15:00,88.95,88.98,88.89,88.93,112602.0,88.9369,88.9669,88.8769,88.9169,112602.0
2025-01-10 14:20:00,88.91,89.14,88.9,89.11,105513.0,88.8969,89.1268,88.8869,89.0968,105513.0
2025-01-10 14:25:00,89.11,89.26,89.09,89.09,64332.0,89.0968,89.2468,89.0768,89.0768,64332.0
2025-01-10 14:30:00,89.06,89.07,88.93,89.0,90344.0,89.0468,89.0568,88.9169,88.9868,90344.0
2025-01-10 14:35:00,89.0,89.02,88.86,88.98,74699.0,88.9868,89.0068,88.8469,88.9669,74699.0
2025-01-10 14:40:00,88.98,89.08,88.89,89.06,118137.0,88.9669,89.0668,88.8769,89.0468,118137.0
2025-01-10 14:45:00,89.06,89.07,88.99,88.99,53508.0,89.0468,89.0568,88.9769,88.9769,53508.0
2025-01-10 14:50:00,88.98,89.18,88.97,89.17,62601.0,88.9669,89.1668,88.9569,89.1568,62601.0
2025-01-10 14:55:00,89.16,89.22,89.06,89.09,83137.0,89.1468,89.2068,89.0468,89.0768,83137.0
2025-01-10 15:00:00,89.07,89.16,88.98,89.11,57426.0,89.0568,89.1468,88.9669,89.0968,57426.0
2025-01-10 15:05:00,89.1,89.28,89.09,89.16,48622.0,89.0868,89.2668,89.0768,89.1468,48622.0
2025-01-10 15:10:00,89.16,89.26,89.09,89.09,41166.0,89.1468,89.2468,89.0768,89.0768,41166.0
2025-01-10 15:15:00,89.09,89.21,88.98,89.17,82286.0,89.0768,89.1968,88.9669,89.1568,82286.0
2025-01-10 15:20:00,89.17,89.36,89.14,89.34,46692.0,89.1568,89.3468,89.1268,89.3268,46692.0
2025-01-10 15:25:00,89.35,89.35,89.15,89.23,52904.0,89.3368,89.3368,89.1368,89.2168,52904.0
2025-01-10 15:30:00,89.21,89.29,89.01,89.05,194312.0,89.1968,89.2768,88.9968,89.0368,194312.0
2025-01-10 15:35:00,89.04,89.22,89.04,89.11,83982.0,89.0268,89.2068,89.0268,89.0968,83982.0
2025-01-10 15:40:00,89.11,89.3,89.07,89.25,223070.0,89.0968,89.2868,89.0568,89.2368,223070.0
2025-01-10 15:45:00,89.25,89.4,89.23,89.38,185735.0,89.2368,89.3868,89.2168,89.3668,185735.0
2025-01-10 15:50:00,89.37,89.62,89.29,89.51,321095.0,89.3568,89.6068,89.2768,89.4968,321095.0
2025-01-10 15:55:00,89.51,89.57,89.4,89.42,431661.0,89.4968,89.5568,89.3868,89.4068,431661.0
2025-01-13 09:30:00,88.55,88.72,87.69,87.87,585914.0,88.5369,88.7069,87.677,87.857,585914.0
2025-01-13 09:35:00,87.87,87.88,87.11,87.16,804944.0,87.857,87.867,87.0971,87.1471,804944.0
2025-01-13 09:40:00,87.22,87.26,86.86,87.2,647242.0,87.2071,87.2471,86.8472,87.1871,647242.0
2025-01-13 09:45:00,87.19,87.19,86.84,86.94,483811.0,87.1771,87.1771,86.8272,86.9272,483811.0
2025-01-13 09:50:00,86.94,86.99,86.71,86.8,325169.0,86.9272,86.9771,86.6972,86.7872,325169.0
2025-01-13 09:55:00,86.8,87.33,86.78,87.2,293851.0,86.7872,87.3171,86.7672,87.1871,293851.0
2025-01-13 10:00:00,87.2,87.35,87.16,87.25,143012.0,87.1871,87.3371,87.1471,87.2371,143012.0
2025-01-13 10:05:00,87.27,87.7,87.27,87.66,235644.0,87.2571,87.687,87.2571,87.647,235644.0
2025-01-13 10:10:00,87.66,87.68,87.18,87.51,278817.0,87.647,87.667,87.1671,87.4971,278817.0
2025-01-13 10:15:00,87.51,87.76,87.41,87.53,187146.0,87.4971,87.747,87.3971,87.5171,187146.0
2025-01-13 10:20:00,87.51,87.56,87.17,87.23,114904.0,87.4971,87.5471,87.1571,87.2171,114904.0
2025-01-13 10:25:00,87.21,87.23,86.91,87.0,65964.0,87.1971,87.2171,86.8972,86.9871,65964.0
2025-01-13 10:30:00,87.0,87.23,87.0,87.02,99318.0,86.9871,87.2171,86.9871,87.0071,99318.0
2025-01-13 10:35:00,87.03,87.46,87.01,87.43,65155.0,87.0171,87.4471,86.9971,87.4171,65155.0
2025-01-13 10:40:00,87.43,87.5,87.21,87.45,104423.0,87.4171,87.4871,87.1971,87.4371,104423.0
2025-01-13 10:45:00,87.43,87.7,87.43,87.63,70756.0,87.4171,87.687,87.4171,87.6171,70756.0
2025-01-13 10:50:00,87.62,87.64,87.4,87.54,110679.0,87.6071,87.6271,87.3871,87.5271,110679.0
2025-01-13 10:55:00,87.54,87.57,87.32,87.35,54951.0,87.5271,87.5571,87.3071,87.3371,54951.0
2025-01-13 11:00:00,87.36,87.41,87.23,87.27,213730.0,87.3471,87.3971,87.2171,87.2571,213730.0
2025-01-13 11:05:00,87.27,87.45,87.25,87.43,158383.0,87.2571,87.4371,87.2371,87.4171,158383.0
2025-01-13 11:10:00,87.43,87.57,87.33,87.38,92285.0,87.4171,87.5571,87.3171,87.3671,92285.0
2025-01-13 11:15:00,87.37,87.42,87.23,87.31,89575.0,87.3571,87.4071,87.2171,87.2971,89575.0
2025-01-13 11:20:00,87.32,87.42,87.18,87.34,110114.0,87.3071,87.4071,87.1671,87.3271,110114.0
2025-01-13 11:25:00,87.34,87.58,87.33,87.45,91086.0,87.3271,87.5671,87.3171,87.4371,91086.0
2025-01-13 11:30:00,87.45,87.81,87.43,87.76,94731.0,87.4371,87.797,87.4171,87.747,94731.0
2025-01-13 11:35:00,87.78,87.89,87.66,87.69,127836.0,87.767,87.877,87.647,87.677,127836.0
2025-01-13 11:40:00,87.7,87.81,87.67,87.79,60117.0,87.687,87.797,87.657,87.777,60117.0
2025-01-13 11:45:00,87.8,87.81,87.65,87.74,39592.0,87.787,87.797,87.637,87.727,39592.0
2025-01-13 11:50:00,87.72,87.76,87.46,87.48,56196.0,87.707,87.747,87.4471,87.4671,56196.0
2025-01-13 11:55:00,87.46,87.48,87.26,87.3,70388.0,87.4471,87.4671,87.2471,87.2871,70388.0
2025-01-13 12:00:00,87.3,87.63,87.29,87.58,116226.0,87.2871,87.6171,87.2771,87.5671,116226.0
2025-01-13 12:05:00,87.57,88.14,87.53,88.1,253889.0,87.5571,88.127,87.5171,88.087,253889.0
2025-01-13 12:10:00,88.11,88.11,87.77,87.86,139225.0,88.097,88.097,87.757,87.847,139225.0
2025-01-13 12:15:00,87.86,88.28,87.81,88.21,229050.0,87.847,88.267,87.797,88.197,229050.0
2025-01-13 12:20:00,88.19,88.33,88.11,88.27,117843.0,88.177,88.3169,88.097,88.257,117843.0
2025-01-13 12:25:00,88.28,88.49,88.17,88.17,371965.0,88.267,88.4769,88.157,88.157,371965.0
2025-01-13 12:30:00,88.17,88.38,88.09,88.35,129765.0,88.157,88.3669,88.077,88.3369,129765.0
2025-01-13 12:35:00,88.34,88.39,88.2,88.23,88369.0,88.3269,88.3769,88.187,88.217,88369.0
2025-01-13 12:40:00,88.22,88.26,88.16,88.19,90438.0,88.207,88.247,88.147,88.177,90438.0
2025-01-13 12:45:00,88.19,88.31,88.15,88.25,69308.0,88.177,88.297,88.137,88.237,69308.0
2025-01-13 12:50:00,88.25,88.34,88.14,88.15,51728.0,88.237,88.3269,88.127,88.137,51728.0
2025-01-13 12:55:00,88.15,88.29,88.12,88.2,63077.0,88.137,88.277,88.107,88.187,63077.0
2025-01-13 13:00:00,88.19,88.39,88.16,88.39,76774.0,88.177,88.3769,88.147,88.3769,76774.0
2025-01-13 13:05:00,88.38,88.5,88.31,88.35,120095.0,88.3669,88.4869,88.297,88.3369,120095.0
2025-01-13 13:10:00,88.37,88.54,88.36,88.54,33700.0,88.3569,88.5269,88.3469,88.5269,33700.0
2025-01-13 13:15:00,88.54,88.57,88.4,88.46,65203.0,88.5269,88.5569,88.3869,88.4469,65203.0
2025-01-13 13:20:00,88.45,88.57,88.42,88.48,43168.0,88.4369,88.5569,88.4069,88.4669,43168.0
2025-01-13 13:25:00,88.49,88.67,88.48,88.63,32292.0,88.4769,88.6569,88.4669,88.6169,32292.0
2025-01-13 13:30:00,88.64,88.87,88.57,88.86,92271.0,88.6269,88.8569,88.5569,88.8469,92271.0
2025-01-13 13:35:00,88.85,88.86,88.62,88.76,38102.0,88.8369,88.8469,88.6069,88.7469,38102.0
2025-01-13 13:40:00,88.72,88.77,88.64,88.67,68033.0,88.7069,88.7569,88.6269,88.6569,68033.0
2025-01-13 13:45:00,88.65,89.03,88.62,89.0,79216.0,88.6369,89.0168,88.6069,88.9868,79216.0
2025-01-13 13:50:00,89.0,89.07,88.9,88.95,86317.0,88.9868,89.0568,88.8869,88.9369,86317.0
2025-01-13 13:55:00,88.94,89.12,88.92,89.02,44617.0,88.9269,89.1068,88.9069,89.0068,44617.0
2025-01-13 14:00:00,89.03,89.09,88.95,89.0,37942.0,89.0168,89.0768,88.9369,88.9868,37942.0
2025-01-13 14:05:00,89.0,89.0,88.67,88.79,106919.0,88.9868,88.9868,88.6569,88.7769,106919.0
2025-01-13 14:10:00,88.79,88.83,88.53,88.57,65378.0,88.7769,88.8169,88.5169,88.5569,65378.0
2025-01-13 14:15:00,88.57,88.57,88.44,88.44,38098.0,88.5569,88.5569,88.4269,88.4269,38098.0
2025-01-13 14:20:00,88.44,88.47,88.39,88.39,34228.0,88.4269,88.4569,88.3769,88.3769,34228.0
2025-01-13 14:25:00,88.41,88.6,88.4,88.59,61599.0,88.3969,88.5869,88.3869,88.5769,61599.0
2025-01-13 14:30:00,88.58,88.74,88.5,88.67,121620.0,88.5669,88.7269,88.4869,88.6569,121620.0
2025-01-13 14:35:00,88.69,88.72,88.6,88.65,40055.0,88.6769,88.7069,88.5869,88.6369,40055.0
2025-01-13 14:40:00,88.67,88.81,88.63,88.63,45182.0,88.6569,88.7969,88.6169,88.6169,45182.0
2025-01-13 14:45:00,88.64,88.65,88.23,88.26,103653.0,88.6269,88.6369,88.217,88.247,103653.0
2025-01-13 14:50:00,88.24,88.34,88.18,88.31,67503.0,88.227,88.3269,88.167,88.297,67503.0
2025-01-13 14:55:00,88.31,88.42,88.3,88.34,48263.0,88.297,88.4069,88.287,88.3269,48263.0
2025-01-13 15:00:00,88.33,88.35,88.21,88.28,53294.0,88.3169,88.3369,88.197,88.267,53294.0
2025-01-13 15:05:00,88.27,88.42,88.27,88.37,54825.0,88.257,88.4069,88.257,88.3569,54825.0
2025-01-13 15:10:00,88.38,88.41,88.26,88.27,55208.0,88.3669,88.3969,88.247,88.257,55208.0
2025-01-13 15:15:00,88.28,88.47,88.26,88.45,82464.0,88.267,88.4569,88.247,88.4369,82464.0
2025-01-13 15:20:00,88.45,88.5,88.35,88.38,64114.0,88.4369,88.4869,88.3369,88.3669,64114.0
2025-01-13 15:25:00,88.39,88.55,88.35,88.5,77272.0,88.3769,88.5369,88.3369,88.4869,77272.0
2025-01-13 15:30:00,88.46,88.81,88.46,88.81,52820.0,88.4469,88.7969,88.4469,88.7969,52820.0
2025-01-13 15:35:00,88.8,88.84,88.72,88.75,59787.0,88.7869,88.8269,88.7069,88.7369,59787.0
2025-01-13 15:40:00,88.76,88.81,88.71,88.76,73457.0,88.7469,88.7969,88.6969,88.7469,73457.0
2025-01-13 15:45:00,88.77,88.87,88.75,88.82,127712.0,88.7569,88.8569,88.7369,88.8069,127712.0
2025-01-13 15:50:00,88.82,89.04,88.81,88.95,124329.0,88.8069,89.0268,88.7969,88.9369,124329.0
2025-01-13 15:55:00,88.96,89.19,88.96,89.12,483910.0,88.9469,89.1768,88.9469,89.1068,483910.0
2025-01-14 09:30:00,89.93,89.93,89.36,89.62,543791.0,89.9167,89.9167,89.3468,89.6068,543791.0
2025-01-14 09:35:00,89.62,89.72,89.24,89.41,228565.0,89.6068,89.7067,89.2268,89.3968,228565.0
2025-01-14 09:40:00,89.42,89.47,89.03,89.11,240979.0,89.4068,89.4568,89.0168,89.0968,240979.0
2025-01-14 09:45:00,89.08,89.12,88.54,88.69,313150.0,89.0668,89.1068,88.5269,88.6769,313150.0
2025-01-14 09:50:00,88.67,88.75,88.29,88.34,331920.0,88.6569,88.7369,88.277,88.3269,331920.0
2025-01-14 09:55:00,88.33,88.37,87.96,88.12,505276.0,88.3169,88.3569,87.947,88.107,505276.0
2025-01-14 10:00:00,88.12,88.56,88.11,88.51,304334.0,88.107,88.5469,88.097,88.4969,304334.0
2025-01-14 10:05:00,88.5,88.85,88.44,88.78,252250.0,88.4869,88.8369,88.4269,88.7669,252250.0
2025-01-14 10:10:00,88.77,88.99,88.68,88.69,371837.0,88.7569,88.9769,88.6669,88.6769,371837.0
2025-01-14 10:15:00,88.71,89.1,88.65,89.01,77402.0,88.6969,89.0868,88.6369,88.9968,77402.0
2025-01-14 10:20:00,89.0,89.01,88.72,88.86,79530.0,88.9868,88.9968,88.7069,88.8469,79530.0
2025-01-14 10:25:00,88.88,88.96,88.59,88.69,160070.0,88.8669,88.9469,88.5769,88.6769,160070.0
2025-01-14 10:30:00,88.71,88.8,88.53,88.54,144520.0,88.6969,88.7869,88.5169,88.5269,144520.0
2025-01-14 10:35:00,88.55,88.57,88.3,88.3,68142.0,88.5369,88.5569,88.287,88.287,68142.0
2025-01-14 10:40:00,88.31,88.62,88.28,88.52,87173.0,88.297,88.6069,88.267,88.5069,87173.0
2025-01-14 10:45:00,88.51,88.87,88.38,88.77,133545.0,88.4969,88.8569,88.3669,88.7569,133545.0
2025-01-14 10:50:00,88.7,88.77,88.66,88.75,94978.0,88.6869,88.7569,88.6469,88.7369,94978.0
2025-01-14 10:55:00,88.75,88.75,88.31,88.39,114969.0,88.7369,88.7369,88.297,88.3769,114969.0
2025-01-14 11:00:00,88.39,88.47,88.26,88.3,96483.0,88.3769,88.4569,88.247,88.287,96483.0
2025-01-14 11:05:00,88.31,88.41,88.2,88.39,125485.0,88.297,88.3969,88.187,88.3769,125485.0
2025-01-14 11:10:00,88.37,88.39,88.13,88.19,71657.0,88.3569,88.3769,88.117,88.177,71657.0
2025-01-14 11:15:00,88.21,88.32,88.07,88.11,94271.0,88.197,88.3069,88.057,88.097,94271.0
2025-01-14 11:20:00,88.08,88.14,88.01,88.12,87287.0,88.067,88.127,87.997,88.107,87287.0
2025-01-14 11:25:00,88.12,88.25,88.03,88.05,75640.0,88.107,88.237,88.017,88.037,75640.0
2025-01-14 11:30:00,88.04,88.08,87.93,88.0,89288.0,88.027,88.067,87.917,87.987,89288.0
2025-01-14 11:35:00,87.99,87.99,87.73,87.79,129066.0,87.977,87.977,87.717,87.777,129066.0
2025-01-14 11:40:00,87.81,87.87,87.63,87.65,52701.0,87.797,87.857,87.6171,87.637,52701.0
2025-01-14 11:45:00,87.65,87.73,87.6,87.69,347076.0,87.637,87.717,87.5871,87.677,347076.0
2025-01-14 11:50:00,87.68,87.77,87.65,87.71,51186.0,87.667,87.757,87.637,87.697,51186.0
2025-01-14 11:55:00,87.71,87.75,87.47,87.48,65872.0,87.697,87.737,87.4571,87.4671,65872.0
2025-01-14 12:00:00,87.47,87.49,87.37,87.39,68653.0,87.4571,87.4771,87.3571,87.3771,68653.0
2025-01-14 12:05:00,87.38,87.39,87.24,87.24,84270.0,87.3671,87.3771,87.2271,87.2271,84270.0
2025-01-14 12:10:00,87.25,87.48,87.23,87.37,126669.0,87.2371,87.4671,87.2171,87.3571,126669.0
2025-01-14 12:15:00,87.34,87.52,87.31,87.4,124252.0,87.3271,87.5071,87.2971,87.3871,124252.0
2025-01-14 12:20:00,87.41,87.45,87.24,87.34,67701.0,87.3971,87.4371,87.2271,87.3271,67701.0
2025-01-14 12:25:00,87.34,87.45,87.26,87.32,175056.0,87.3271,87.4371,87.2471,87.3071,175056.0
2025-01-14 12:30:00,87.34,87.35,87.24,87.26,46589.0,87.3271,87.3371,87.2271,87.2471,46589.0
2025-01-14 12:35:00,87.26,87.27,87.06,87.16,77954.0,87.2471,87.2571,87.0471,87.1471,77954.0
2025-01-14 12:40:00,87.14,87.27,87.06,87.21,39138.0,87.1271,87.2571,87.0471,87.1971,39138.0
2025-01-14 12:45:00,87.19,87.37,87.18,87.31,59206.0,87.1771,87.3571,87.1671,87.2971,59206.0
2025-01-14 12:50:00,87.32,87.43,87.32,87.32,96919.0,87.3071,87.4171,87.3071,87.3071,96919.0
2025-01-14 12:55:00,87.31,87.33,87.23,87.31,103108.0,87.2971,87.3171,87.2171,87.2971,103108.0
2025-01-14 13:00:00,87.31,87.38,87.28,87.36,58877.0,87.2971,87.3671,87.2671,87.3471,58877.0
2025-01-14 13:05:00,87.37,87.4,87.29,87.34,87756.0,87.3571,87.3871,87.2771,87.3271,87756.0
2025-01-14 13:10:00,87.3,87.33,87.27,87.3,37600.0,87.2871,87.3171,87.2571,87.2871,37600.0
2025-01-14 13:15:00,87.27,87.33,87.23,87.28,45093.0,87.2571,87.3171,87.2171,87.2671,45093.0
2025-01-14 13:20:00,87.28,87.41,87.27,87.4,90689.0,87.2671,87.3971,87.2571,87.3871,90689.0
2025-01-14 13:25:00,87.41,87.49,87.35,87.49,102221.0,87.3971,87.4771,87.3371,87.4771,102221.0
2025-01-14 13:30:00,87.48,87.51,87.33,87.36,175489.0,87.4671,87.4971,87.3171,87.3471,175489.0
2025-01-14 13:35:00,87.37,87.44,87.33,87.42,27891.0,87.3571,87.4271,87.3171,87.4071,27891.0
2025-01-14 13:40:00,87.43,87.51,87.43,87.51,21317.0,87.4171,87.4971,87.4171,87.4971,21317.0
2025-01-14 13:45:00,87.5,87.66,87.49,87.61,90783.0,87.4871,87.647,87.4771,87.5971,90783.0
2025-01-14 13:50:00,87.63,87.7,87.61,87.7,21940.0,87.6171,87.687,87.5971,87.687,21940.0
2025-01-14 13:55:00,87.68,87.7,87.6,87.61,97929.0,87.667,87.687,87.5871,87.5971,97929.0
2025-01-14 14:00:00,87.6,87.61,87.39,87.41,66632.0,87.5871,87.5971,87.3771,87.3971,66632.0
2025-01-14 14:05:00,87.4,87.47,87.36,87.37,83807.0,87.3871,87.4571,87.3471,87.3571,83807.0
2025-01-14 14:10:00,87.38,87.41,87.23,87.26,136968.0,87.3671,87.3971,87.2171,87.2471,136968.0
2025-01-14 14:15:00,87.26,87.33,87.24,87.3,50420.0,87.2471,87.3171,87.2271,87.2871,50420.0
2025-01-14 14:20:00,87.31,87.38,87.28,87.36,49545.0,87.2971,87.3671,87.2671,87.3471,49545.0
2025-01-14 14:25:00,87.36,87.45,87.29,87.3,162334.0,87.3471,87.4371,87.2771,87.2871,162334.0
2025-01-14 14:30:00,87.31,87.44,87.29,87.37,87858.0,87.2971,87.4271,87.2771,87.3571,87858.0
2025-01-14 14:35:00,87.37,87.48,87.34,87.35,74306.0,87.3571,87.4671,87.3271,87.3371,74306.0
2025-01-14 14:40:00,87.35,87.37,87.24,87.26,185991.0,87.3371,87.3571,87.2271,87.2471,185991.0
2025-01-14 14:45:00,87.25,87.27,87.2,87.23,63592.0,87.2371,87.2571,87.1871,87.2171,63592.0
2025-01-14 14:50:00,87.23,87.26,87.03,87.04,119280.0,87.2171,87.2471,87.0171,87.0271,119280.0
2025-01-14 14:55:00,87.05,87.05,86.77,86.8,90444.0,87.0371,87.0371,86.7572,86.7872,90444.0
2025-01-14 15:00:00,86.79,86.84,86.54,86.59,144969.0,86.7772,86.8272,86.5272,86.5772,144969.0
2025-01-14 15:05:00,86.56,86.76,86.55,86.69,114540.0,86.5472,86.7472,86.5372,86.6772,114540.0
2025-01-14 15:10:00,86.68,86.68,86.52,86.55,139901.0,86.6672,86.6672,86.5072,86.5372,139901.0
2025-01-14 15:15:00,86.55,86.64,86.44,86.45,162559.0,86.5372,86.6272,86.4272,86.4372,162559.0
2025-01-14 15:20:00,86.46,86.69,86.4,86.66,130916.0,86.4472,86.6772,86.3872,86.6472,130916.0
2025-01-14 15:25:00,86.66,86.77,86.59,86.75,90434.0,86.6472,86.7572,86.5772,86.7372,90434.0
2025-01-14 15:30:00,86.75,86.8,86.52,86.62,188187.0,86.7372,86.7872,86.5072,86.6072,188187.0
2025-01-14 15:35:00,86.62,86.8,86.6,86.61,121808.0,86.6072,86.7872,86.5872,86.5972,121808.0
2025-01-14 15:40:00,86.61,86.7,86.57,86.66,149420.0,86.5972,86.6872,86.5572,86.6472,149420.0
2025-01-14 15:45:00,86.66,86.87,86.64,86.84,199755.0,86.6472,86.8572,86.6272,86.8272,199755.0
2025-01-14 15:50:00,86.84,86.95,86.67,86.75,312430.0,86.8272,86.9372,86.6572,86.7372,312430.0
2025-01-14 15:55:00,86.73,86.82,86.65,86.72,589218.0,86.7172,86.8072,86.6372,86.7072,589218.0
2025-01-15 09:30:00,88.7,89.29,88.4,88.67,943426.0,88.6869,89.2768,88.3869,88.6569,943426.0
2025-01-15 09:35:00,88.67,88.89,88.17,88.87,477364.0,88.6569,88.8769,88.157,88.8569,477364.0
2025-01-15 09:40:00,88.88,88.94,88.47,88.55,310493.0,88.8669,88.9269,88.4569,88.5369,310493.0
2025-01-15 09:45:00,88.54,89.08,88.45,88.99,493984.0,88.5269,89.0668,88.4369,88.9769,493984.0
2025-01-15 09:50:00,88.97,89.0,88.63,88.77,151588.0,88.9569,88.9868,88.6169,88.7569,151588.0
2025-01-15 09:55:00,88.78,88.89,88.58,88.86,131494.0,88.7669,88.8769,88.5669,88.8469,131494.0
2025-01-15 10:00:00,88.87,89.22,88.83,89.0,363056.0,88.8569,89.2068,88.8169,88.9868,363056.0
2025-01-15 10:05:00,89.0,89.37,88.95,89.22,155933.0,88.9868,89.3568,88.9369,89.2068,155933.0
2025-01-15 10:10:00,89.22,89.3,89.09,89.18,138066.0,89.2068,89.2868,89.0768,89.1668,138066.0
2025-01-15 10:15:00,89.19,89.28,89.04,89.21,144519.0,89.1768,89.2668,89.0268,89.1968,144519.0
2025-01-15 10:20:00,89.21,89.61,89.2,89.58,114098.0,89.1968,89.5968,89.1868,89.5668,114098.0
2025-01-15 10:25:00,89.57,89.57,89.33,89.4,258927.0,89.5568,89.5568,89.3168,89.3868,258927.0
2025-01-15 10:30:00,89.4,89.53,89.23,89.25,75884.0,89.3868,89.5168,89.2168,89.2368,75884.0
2025-01-15 10:35:00,89.26,89.3,88.74,88.74,144071.0,89.2468,89.2868,88.7269,88.7269,144071.0
2025-01-15 10:40:00,88.74,88.85,88.65,88.69,92518.0,88.7269,88.8369,88.6369,88.6769,92518.0
2025-01-15 10:45:00,88.69,88.69,88.48,88.55,70303.0,88.6769,88.6769,88.4669,88.5369,70303.0
2025-01-15 10:50:00,88.54,88.72,88.47,88.65,75448.0,88.5269,88.7069,88.4569,88.6369,75448.0
2025-01-15 10:55:00,88.66,88.69,88.46,88.56,66019.0,88.6469,88.6769,88.4469,88.5469,66019.0
2025-01-15 11:00:00,88.55,88.69,88.54,88.6,86406.0,88.5369,88.6769,88.5269,88.5869,86406.0
2025-01-15 11:05:00,88.61,88.7,88.42,88.45,58711.0,88.5969,88.6869,88.4069,88.4369,58711.0
2025-01-15 11:10:00,88.48,88.59,88.45,88.5,61683.0,88.4669,88.5769,88.4369,88.4869,61683.0
2025-01-15 11:15:00,88.51,88.51,88.21,88.34,150442.0,88.4969,88.4969,88.197,88.3269,150442.0
2025-01-15 11:20:00,88.34,88.47,88.25,88.29,49033.0,88.3269,88.4569,88.237,88.277,49033.0
2025-01-15 11:25:00,88.26,88.3,88.13,88.22,107189.0,88.247,88.287,88.117,88.207,107189.0
2025-01-15 11:30:00,88.23,88.24,87.94,87.97,177246.0,88.217,88.227,87.927,87.957,177246.0
2025-01-15 11:35:00,87.97,88.06,87.92,88.02,238390.0,87.957,88.047,87.907,88.007,238390.0
2025-01-15 11:40:00,88.02,88.08,87.77,87.78,248601.0,88.007,88.067,87.757,87.767,248601.0
2025-01-15 11:45:00,87.77,87.83,87.59,87.7,343056.0,87.757,87.817,87.5771,87.687,343056.0
2025-01-15 11:50:00,87.69,87.94,87.67,87.92,161696.0,87.677,87.927,87.657,87.907,161696.0
2025-01-15 11:55:00,87.91,87.97,87.83,87.94,36766.0,87.897,87.957,87.817,87.927,36766.0
2025-01-15 12:00:00,87.94,88.12,87.93,88.12,52813.0,87.927,88.107,87.917,88.107,52813.0
2025-01-15 12:05:00,88.11,88.24,88.08,88.21,51358.0,88.097,88.227,88.067,88.197,51358.0
2025-01-15 12:10:00,88.22,88.33,88.19,88.32,45027.0,88.207,88.3169,88.177,88.3069,45027.0
2025-01-15 12:15:00,88.33,88.45,88.32,88.35,91535.0,88.3169,88.4369,88.3069,88.3369,91535.0
2025-01-15 12:20:00,88.34,88.41,88.28,88.37,71523.0,88.3269,88.3969,88.267,88.3569,71523.0
2025-01-15 12:25:00,88.37,88.44,88.33,88.4,57405.0,88.3569,88.4269,88.3169,88.3869,57405.0
2025-01-15 12:30:00,88.39,88.45,88.33,88.4,58352.0,88.3769,88.4369,88.3169,88.3869,58352.0
2025-01-15 12:35:00,88.39,88.4,88.31,88.4,26413.0,88.3769,88.3869,88.297,88.3869,26413.0
2025-01-15 12:40:00,88.4,88.44,88.35,88.41,19651.0,88.3869,88.4269,88.3369,88.3969,19651.0
2025-01-15 12:45:00,88.41,88.43,88.35,88.4,21877.0,88.3969,88.4169,88.3369,88.3869,21877.0
2025-01-15 12:50:00,88.4,88.4,88.21,88.26,64316.0,88.3869,88.3869,88.197,88.247,64316.0
2025-01-15 12:55:00,88.25,88.26,88.16,88.17,43610.0,88.237,88.247,88.147,88.157,43610.0
2025-01-15 13:00:00,88.18,88.26,88.14,88.18,44255.0,88.167,88.247,88.127,88.167,44255.0
2025-01-15 13:05:00,88.18,88.21,88.04,88.06,56700.0,88.167,88.197,88.027,88.047,56700.0
2025-01-15 13:10:00,88.07,88.12,88.01,88.12,32117.0,88.057,88.107,87.997,88.107,32117.0
2025-01-15 13:15:00,88.12,88.26,88.1,88.2,45250.0,88.107,88.247,88.087,88.187,45250.0
2025-01-15 13:20:00,88.2,88.26,88.17,88.26,30186.0,88.187,88.247,88.157,88.247,30186.0
2025-01-15 13:25:00,88.26,88.42,88.25,88.39,65202.0,88.247,88.4069,88.237,88.3769,65202.0
2025-01-15 13:30:00,88.39,88.48,88.36,88.41,60824.0,88.3769,88.4669,88.3469,88.3969,60824.0
2025-01-15 13:35:00,88.41,88.44,88.34,88.37,62429.0,88.3969,88.4269,88.3269,88.3569,62429.0
2025-01-15 13:40:00,88.38,88.45,88.34,88.4,43608.0,88.3669,88.4369,88.3269,88.3869,43608.0
2025-01-15 13:45:00,88.38,88.41,88.32,88.38,41119.0,88.3669,88.3969,88.3069,88.3669,41119.0
2025-01-15 13:50:00,88.39,88.44,88.32,88.43,61867.0,88.3769,88.4269,88.3069,88.4169,61867.0
2025-01-15 13:55:00,88.44,88.46,88.36,88.44,51729.0,88.4269,88.4469,88.3469,88.4269,51729.0
2025-01-15 14:00:00,88.44,88.52,88.4,88.46,98442.0,88.4269,88.5069,88.3869,88.4469,98442.0
2025-01-15 14:05:00,88.46,88.59,88.45,88.59,35651.0,88.4469,88.5769,88.4369,88.5769,35651.0
2025-01-15 14:10:00,88.59,88.64,88.55,88.63,54435.0,88.5769,88.6269,88.5369,88.6169,54435.0
2025-01-15 14:15:00,88.63,88.69,88.6,88.68,66557.0,88.6169,88.6769,88.5869,88.6669,66557.0
2025-01-15 14:20:00,88.68,88.68,88.6,88.62,33401.0,88.6669,88.6669,88.5869,88.6069,33401.0
2025-01-15 14:25:00,88.63,88.7,88.59,88.69,56093.0,88.6169,88.6869,88.5769,88.6769,56093.0
2025-01-15 14:30:00,88.7,88.95,88.7,88.9,77049.0,88.6869,88.9369,88.6869,88.8869,77049.0
2025-01-15 14:35:00,88.9,88.96,88.87,88.94,85317.0,88.8869,88.9469,88.8569,88.9269,85317.0
2025-01-15 14:40:00,88.94,88.99,88.81,88.81,143881.0,88.9269,88.9769,88.7969,88.7969,143881.0
2025-01-15 14:45:00,88.82,88.92,88.75,88.89,116870.0,88.8069,88.9069,88.7369,88.8769,116870.0
2025-01-15 14:50:00,88.89,88.89,88.73,88.78,157962.0,88.8769,88.8769,88.7169,88.7669,157962.0
2025-01-15 14:55:00,88.79,88.92,88.77,88.87,307480.0,88.7769,88.9069,88.7569,88.8569,307480.0
2025-01-15 15:00:00,88.87,88.93,88.8,88.9,63349.0,88.8569,88.9169,88.7869,88.8869,63349.0
2025-01-15 15:05:00,88.9,88.92,88.82,88.88,73332.0,88.8869,88.9069,88.8069,88.8669,73332.0
2025-01-15 15:10:00,88.87,88.92,88.85,88.89,58824.0,88.8569,88.9069,88.8369,88.8769,58824.0
2025-01-15 15:15:00,88.89,88.89,88.74,88.84,29751.0,88.8769,88.8769,88.7269,88.8269,29751.0
2025-01-15 15:20:00,88.84,88.96,88.84,88.93,35175.0,88.8269,88.9469,88.8269,88.9169,35175.0
2025-01-15 15:25:00,88.94,89.0,88.82,88.83,77849.0,88.9269,88.9868,88.8069,88.8169,77849.0
2025-01-15 15:30:00,88.84,88.88,88.77,88.8,89619.0,88.8269,88.8669,88.7569,88.7869,89619.0
2025-01-15 15:35:00,88.8,88.8,88.49,88.53,254967.0,88.7869,88.7869,88.4769,88.5169,254967.0
2025-01-15 15:40:00,88.52,88.52,88.44,88.46,204034.0,88.5069,88.5069,88.4269,88.4469,204034.0
2025-01-15 15:45:00,88.45,88.52,88.42,88.5,161968.0,88.4369,88.5069,88.4069,88.4869,161968.0
2025-01-15 15:50:00,88.52,88.59,88.4,88.56,262126.0,88.5069,88.5769,88.3869,88.5469,262126.0
2025-01-15 15:55:00,88.56,88.63,88.52,88.54,786685.0,88.5469,88.6169,88.5069,88.5269,786685.0
2025-01-16 09:30:00,88.73,88.84,88.34,88.5,233657.0,88.7169,88.8269,88.3269,88.4869,233657.0
2025-01-16 09:35:00,88.51,88.63,88.39,88.42,101848.0,88.4969,88.6169,88.3769,88.4069,101848.0
2025-01-16 09:40:00,88.43,88.56,88.24,88.27,124657.0,88.4169,88.5469,88.227,88.257,124657.0
2025-01-16 09:45:00,88.27,88.28,88.03,88.08,163141.0,88.257,88.267,88.017,88.067,163141.0
2025-01-16 09:50:00,88.09,88.26,88.0,88.04,182930.0,88.077,88.247,87.987,88.027,182930.0
2025-01-16 09:55:00,88.04,88.04,87.69,87.73,158243.0,88.027,88.027,87.677,87.717,158243.0
2025-01-16 10:00:00,87.74,87.75,87.5,87.52,208041.0,87.727,87.737,87.4871,87.5071,208041.0
2025-01-16 10:05:00,87.54,87.76,87.45,87.75,150621.0,87.5271,87.747,87.4371,87.737,150621.0
2025-01-16 10:10:00,87.72,87.87,87.62,87.68,139677.0,87.707,87.857,87.6071,87.667,139677.0
2025-01-16 10:15:00,87.66,87.8,87.61,87.76,71405.0,87.647,87.787,87.5971,87.747,71405.0
2025-01-16 10:20:00,87.76,87.87,87.65,87.79,77827.0,87.747,87.857,87.637,87.777,77827.0
2025-01-16 10:25:00,87.78,87.8,87.56,87.68,104177.0,87.767,87.787,87.5471,87.667,104177.0
2025-01-16 10:30:00,87.66,87.77,87.6,87.64,47657.0,87.647,87.757,87.5871,87.6271,47657.0
2025-01-16 10:35:00,87.64,87.66,87.46,87.49,70696.0,87.6271,87.647,87.4471,87.4771,70696.0
2025-01-16 10:40:00,87.5,87.51,87.33,87.45,225772.0,87.4871,87.4971,87.3171,87.4371,225772.0
2025-01-16 10:45:00,87.43,87.44,87.33,87.37,65515.0,87.4171,87.4271,87.3171,87.3571,65515.0
2025-01-16 10:50:00,87.38,87.62,87.38,87.62,133839.0,87.3671,87.6071,87.3671,87.6071,133839.0
2025-01-16 10:55:00,87.63,87.87,87.63,87.82,160414.0,87.6171,87.857,87.6171,87.807,160414.0
2025-01-16 11:00:00,87.82,87.92,87.78,87.89,60562.0,87.807,87.907,87.767,87.877,60562.0
2025-01-16 11:05:00,87.88,88.18,87.82,88.17,75325.0,87.867,88.167,87.807,88.157,75325.0
2025-01-16 11:10:00,88.16,88.16,87.87,87.91,115890.0,88.147,88.147,87.857,87.897,115890.0
2025-01-16 11:15:00,87.93,88.02,87.74,88.0,58245.0,87.917,88.007,87.727,87.987,58245.0
2025-01-16 11:20:00,87.98,88.05,87.91,88.01,55374.0,87.967,88.037,87.897,87.997,55374.0
2025-01-16 11:25:00,88.01,88.11,88.0,88.09,66255.0,87.997,88.097,87.987,88.077,66255.0
2025-01-16 11:30:00,88.08,88.17,88.03,88.07,49775.0,88.067,88.157,88.017,88.057,49775.0
2025-01-16 11:35:00,88.07,88.09,87.98,88.02,65351.0,88.057,88.077,87.967,88.007,65351.0
2025-01-16 11:40:00,88.01,88.07,87.86,87.94,75121.0,87.997,88.057,87.847,87.927,75121.0
2025-01-16 11:45:00,87.92,88.05,87.91,87.98,53944.0,87.907,88.037,87.897,87.967,53944.0
2025-01-16 11:50:00,87.99,88.0,87.82,87.82,130977.0,87.977,87.987,87.807,87.807,130977.0
2025-01-16 11:55:00,87.82,88.05,87.8,88.03,46335.0,87.807,88.037,87.787,88.017,46335.0
2025-01-16 12:00:00,88.01,88.05,87.96,88.03,44904.0,87.997,88.037,87.947,88.017,44904.0
2025-01-16 12:05:00,88.03,88.14,88.03,88.13,23073.0,88.017,88.127,88.017,88.117,23073.0
2025-01-16 12:10:00,88.13,88.18,88.11,88.15,11967.0,88.117,88.167,88.097,88.137,11967.0
2025-01-16 12:15:00,88.15,88.18,88.06,88.17,85748.0,88.137,88.167,88.047,88.157,85748.0
2025-01-16 12:20:00,88.15,88.21,88.01,88.1,31208.0,88.137,88.197,87.997,88.087,31208.0
2025-01-16 12:25:00,88.1,88.2,88.1,88.15,42713.0,88.087,88.187,88.087,88.137,42713.0
2025-01-16 12:30:00,88.11,88.11,87.91,87.91,27149.0,88.097,88.097,87.897,87.897,27149.0
2025-01-16 12:35:00,87.9,87.9,87.8,87.85,37475.0,87.887,87.887,87.787,87.837,37475.0
2025-01-16 12:40:00,87.84,87.96,87.82,87.92,46224.0,87.827,87.947,87.807,87.907,46224.0
2025-01-16 12:45:00,87.92,87.97,87.86,87.91,11210.0,87.907,87.957,87.847,87.897,11210.0
2025-01-16 12:50:00,87.9,87.9,87.8,87.84,50012.0,87.887,87.887,87.787,87.827,50012.0
2025-01-16 12:55:00,87.85,87.91,87.79,87.79,59988.0,87.837,87.897,87.777,87.777,59988.0
2025-01-16 13:00:00,87.79,87.82,87.75,87.81,28811.0,87.777,87.807,87.737,87.797,28811.0
2025-01-16 13:05:00,87.83,87.92,87.82,87.9,17520.0,87.817,87.907,87.807,87.887,17520.0
2025-01-16 13:10:00,87.91,88.0,87.86,87.91,27344.0,87.897,87.987,87.847,87.897,27344.0
2025-01-16 13:15:00,87.92,87.99,87.89,87.91,17814.0,87.907,87.977,87.877,87.897,17814.0
2025-01-16 13:20:00,87.91,88.01,87.91,88.01,22690.0,87.897,87.997,87.897,87.997,22690.0
2025-01-16 13:25:00,88.0,88.07,87.87,87.89,35277.0,87.987,88.057,87.857,87.877,35277.0
2025-01-16 13:30:00,87.88,87.97,87.85,87.88,29608.0,87.867,87.957,87.837,87.867,29608.0
2025-01-16 13:35:00,87.9,87.92,87.78,87.78,19418.0,87.887,87.907,87.767,87.767,19418.0
2025-01-16 13:40:00,87.78,87.82,87.68,87.76,20257.0,87.767,87.807,87.667,87.747,20257.0
2025-01-16 13:45:00,87.75,87.75,87.61,87.67,25135.0,87.737,87.737,87.5971,87.657,25135.0
2025-01-16 13:50:00,87.68,87.8,87.66,87.79,28106.0,87.667,87.787,87.647,87.777,28106.0
2025-01-16 13:55:00,87.78,87.78,87.65,87.67,80176.0,87.767,87.767,87.637,87.657,80176.0
2025-01-16 14:00:00,87.66,87.82,87.6,87.82,27826.0,87.647,87.807,87.5871,87.807,27826.0
2025-01-16 14:05:00,87.81,87.96,87.8,87.95,15007.0,87.797,87.947,87.787,87.937,15007.0
2025-01-16 14:10:00,87.93,88.11,87.93,88.01,70362.0,87.917,88.097,87.917,87.997,70362.0
2025-01-16 14:15:00,88.02,88.02,87.88,87.88,15656.0,88.007,88.007,87.867,87.867,15656.0
2025-01-16 14:20:00,87.87,87.88,87.75,87.79,44509.0,87.857,87.867,87.737,87.777,44509.0
2025-01-16 14:25:00,87.79,87.88,87.79,87.83,32706.0,87.777,87.867,87.777,87.817,32706.0
2025-01-16 14:30:00,87.83,87.95,87.83,87.92,41110.0,87.817,87.937,87.817,87.907,41110.0
2025-01-16 14:35:00,87.91,88.07,87.89,88.07,44405.0,87.897,88.057,87.877,88.057,44405.0
2025-01-16 14:40:00,88.06,88.09,87.98,88.01,18025.0,88.047,88.077,87.967,87.997,18025.0
2025-01-16 14:45:00,88.02,88.13,88.01,88.1,12058.0,88.007,88.117,87.997,88.087,12058.0
2025-01-16 14:50:00,88.09,88.1,88.01,88.06,22386.0,88.077,88.087,87.997,88.047,22386.0
2025-01-16 14:55:00,88.07,88.12,88.04,88.07,63122.0,88.057,88.107,88.027,88.057,63122.0
2025-01-16 15:00:00,88.08,88.1,87.99,88.09,70511.0,88.067,88.087,87.977,88.077,70511.0
2025-01-16 15:05:00,88.1,88.13,88.04,88.04,37709.0,88.087,88.117,88.027,88.027,37709.0
2025-01-16 15:10:00,88.03,88.05,87.91,87.91,92243.0,88.017,88.037,87.897,87.897,92243.0
2025-01-16 15:15:00,87.91,87.95,87.8,87.84,19942.0,87.897,87.937,87.787,87.827,19942.0
2025-01-16 15:20:00,87.84,87.86,87.76,87.81,40273.0,87.827,87.847,87.747,87.797,40273.0
2025-01-16 15:25:00,87.81,87.85,87.75,87.81,49630.0,87.797,87.837,87.737,87.797,49630.0
2025-01-16 15:30:00,87.8,87.92,87.8,87.87,72763.0,87.787,87.907,87.787,87.857,72763.0
2025-01-16 15:35:00,87.86,87.94,87.82,87.83,68289.0,87.847,87.927,87.807,87.817,68289.0
2025-01-16 15:40:00,87.83,88.07,87.82,88.06,73493.0,87.817,88.057,87.807,88.047,73493.0
2025-01-16 15:45:00,88.06,88.12,87.99,88.11,82036.0,88.047,88.107,87.977,88.097,82036.0
2025-01-16 15:50:00,88.11,88.25,88.05,88.07,185425.0,88.097,88.237,88.037,88.057,185425.0
2025-01-16 15:55:00,88.07,88.13,87.85,87.87,240058.0,88.057,88.117,87.837,87.857,240058.0
2025-01-17 09:30:00,88.65,88.76,88.37,88.58,219544.0,88.6369,88.7469,88.3569,88.5669,219544.0
2025-01-17 09:35:00,88.59,88.62,88.23,88.38,163132.0,88.5769,88.6069,88.217,88.3669,163132.0
2025-01-17 09:40:00,88.38,88.6,88.28,88.34,112298.0,88.3669,88.5869,88.267,88.3269,112298.0
2025-01-17 09:45:00,88.37,88.68,88.36,88.48,152279.0,88.3569,88.6669,88.3469,88.4669,152279.0
2025-01-17 09:50:00,88.48,88.71,88.32,88.69,119202.0,88.4669,88.6969,88.3069,88.6769,119202.0
2025-01-17 09:55:00,88.7,88.86,88.46,88.55,199790.0,88.6869,88.8469,88.4469,88.5369,199790.0
2025-01-17 10:00:00,88.54,88.65,88.37,88.46,221635.0,88.5269,88.6369,88.3569,88.4469,221635.0
2025-01-17 10:05:00,88.47,88.69,88.44,88.58,64123.0,88.4569,88.6769,88.4269,88.5669,64123.0
2025-01-17 10:10:00,88.58,88.74,88.41,88.42,81144.0,88.5669,88.7269,88.3969,88.4069,81144.0
2025-01-17 10:15:00,88.42,88.45,88.31,88.39,34413.0,88.4069,88.4369,88.297,88.3769,34413.0
2025-01-17 10:20:00,88.42,88.44,88.19,88.34,54992.0,88.4069,88.4269,88.177,88.3269,54992.0
2025-01-17 10:25:00,88.36,88.36,88.15,88.3,48693.0,88.3469,88.3469,88.137,88.287,48693.0
2025-01-17 10:30:00,88.35,88.4,88.21,88.36,100006.0,88.3369,88.3869,88.197,88.3469,100006.0
2025-01-17 10:35:00,88.37,88.44,88.33,88.38,69627.0,88.3569,88.4269,88.3169,88.3669,69627.0
2025-01-17 10:40:00,88.39,88.47,88.34,88.4,72830.0,88.3769,88.4569,88.3269,88.3869,72830.0
2025-01-17 10:45:00,88.41,88.48,88.33,88.39,91446.0,88.3969,88.4669,88.3169,88.3769,91446.0
2025-01-17 10:50:00,88.42,88.46,88.17,88.21,64728.0,88.4069,88.4469,88.157,88.197,64728.0
2025-01-17 10:55:00,88.23,88.29,88.17,88.25,77128.0,88.217,88.277,88.157,88.237,77128.0
2025-01-17 11:00:00,88.23,88.24,87.95,88.09,154439.0,88.217,88.227,87.937,88.077,154439.0
2025-01-17 11:05:00,88.07,88.13,88.02,88.03,50186.0,88.057,88.117,88.007,88.017,50186.0
2025-01-17 11:10:00,88.02,88.04,87.92,88.03,97938.0,88.007,88.027,87.907,88.017,97938.0
2025-01-17 11:15:00,88.02,88.17,88.02,88.07,55184.0,88.007,88.157,88.007,88.057,55184.0
2025-01-17 11:20:00,88.07,88.07,87.93,88.03,129566.0,88.057,88.057,87.917,88.017,129566.0
2025-01-17 11:25:00,88.04,88.11,87.95,87.99,109898.0,88.027,88.097,87.937,87.977,109898.0
2025-01-17 11:30:00,88.01,88.11,87.88,87.93,84664.0,87.997,88.097,87.867,87.917,84664.0
2025-01-17 11:35:00,87.92,88.03,87.92,88.02,39799.0,87.907,88.017,87.907,88.007,39799.0
2025-01-17 11:40:00,88.03,88.04,87.94,88.01,36336.0,88.017,88.027,87.927,87.997,36336.0
2025-01-17 11:45:00,88.0,88.01,87.84,87.99,165839.0,87.987,87.997,87.827,87.977,165839.0
2025-01-17 11:50:00,87.99,88.09,87.99,88.07,25393.0,87.977,88.077,87.977,88.057,25393.0
2025-01-17 11:55:00,88.07,88.19,88.07,88.11,43799.0,88.057,88.177,88.057,88.097,43799.0
2025-01-17 12:00:00,88.1,88.23,88.06,88.22,41183.0,88.087,88.217,88.047,88.207,41183.0
2025-01-17 12:05:00,88.21,88.3,88.18,88.29,69326.0,88.197,88.287,88.167,88.277,69326.0
2025-01-17 12:10:00,88.28,88.34,88.16,88.31,84890.0,88.267,88.3269,88.147,88.297,84890.0
2025-01-17 12:15:00,88.31,88.35,88.26,88.35,41485.0,88.297,88.3369,88.247,88.3369,41485.0
2025-01-17 12:20:00,88.34,88.49,88.32,88.48,35884.0,88.3269,88.4769,88.3069,88.4669,35884.0
2025-01-17 12:25:00,88.47,88.54,88.43,88.54,34510.0,88.4569,88.5269,88.4169,88.5269,34510.0
2025-01-17 12:30:00,88.54,88.6,88.45,88.47,47466.0,88.5269,88.5869,88.4369,88.4569,47466.0
2025-01-17 12:35:00,88.48,88.51,88.33,88.33,36089.0,88.4669,88.4969,88.3169,88.3169,36089.0
2025-01-17 12:40:00,88.33,88.33,88.29,88.33,37754.0,88.3169,88.3169,88.277,88.3169,37754.0
2025-01-17 12:45:00,88.32,88.46,88.31,88.43,47972.0,88.3069,88.4469,88.297,88.4169,47972.0
2025-01-17 12:50:00,88.44,88.52,88.43,88.48,24296.0,88.4269,88.5069,88.4169,88.4669,24296.0
2025-01-17 12:55:00,88.47,88.59,88.47,88.58,29559.0,88.4569,88.5769,88.4569,88.5669,29559.0
2025-01-17 13:00:00,88.59,88.61,88.44,88.54,95970.0,88.5769,88.5969,88.4269,88.5269,95970.0
2025-01-17 13:05:00,88.55,88.62,88.55,88.6,37068.0,88.5369,88.6069,88.5369,88.5869,37068.0
2025-01-17 13:10:00,88.59,88.61,88.51,88.53,41501.0,88.5769,88.5969,88.4969,88.5169,41501.0
2025-01-17 13:15:00,88.52,88.54,88.43,88.48,36128.0,88.5069,88.5269,88.4169,88.4669,36128.0
2025-01-17 13:20:00,88.48,88.56,88.47,88.47,13376.0,88.4669,88.5469,88.4569,88.4569,13376.0
2025-01-17 13:25:00,88.47,88.47,88.32,88.36,41271.0,88.4569,88.4569,88.3069,88.3469,41271.0
2025-01-17 13:30:00,88.35,88.35,88.19,88.19,34654.0,88.3369,88.3369,88.177,88.177,34654.0
2025-01-17 13:35:00,88.2,88.25,88.18,88.25,21378.0,88.187,88.237,88.167,88.237,21378.0
2025-01-17 13:40:00,88.25,88.3,88.13,88.22,99619.0,88.237,88.287,88.117,88.207,99619.0
2025-01-17 13:45:00,88.23,88.29,88.16,88.16,46311.0,88.217,88.277,88.147,88.147,46311.0
2025-01-17 13:50:00,88.15,88.27,88.15,88.26,185168.0,88.137,88.257,88.137,88.247,185168.0
2025-01-17 13:55:00,88.25,88.38,88.25,88.37,78826.0,88.237,88.3669,88.237,88.3569,78826.0
2025-01-17 14:00:00,88.36,88.37,88.28,88.33,19943.0,88.3469,88.3569,88.267,88.3169,19943.0
2025-01-17 14:05:00,88.34,88.36,88.28,88.34,23327.0,88.3269,88.3469,88.267,88.3269,23327.0
2025-01-17 14:10:00,88.35,88.42,88.31,88.41,31478.0,88.3369,88.4069,88.297,88.3969,31478.0
2025-01-17 14:15:00,88.41,88.43,88.29,88.29,45903.0,88.3969,88.4169,88.277,88.277,45903.0
2025-01-17 14:20:00,88.3,88.53,88.3,88.48,28113.0,88.287,88.5169,88.287,88.4669,28113.0
2025-01-17 14:25:00,88.47,88.49,88.36,88.37,29915.0,88.4569,88.4769,88.3469,88.3569,29915.0
2025-01-17 14:30:00,88.37,88.38,88.33,88.38,29471.0,88.3569,88.3669,88.3169,88.3669,29471.0
2025-01-17 14:35:00,88.4,88.42,88.37,88.39,15561.0,88.3869,88.4069,88.3569,88.3769,15561.0
2025-01-17 14:40:00,88.38,88.42,88.28,88.29,23299.0,88.3669,88.4069,88.267,88.277,23299.0
2025-01-17 14:45:00,88.3,88.35,88.19,88.2,28437.0,88.287,88.3369,88.177,88.187,28437.0
2025-01-17 14:50:00,88.2,88.3,88.19,88.2,82585.0,88.187,88.287,88.177,88.187,82585.0
2025-01-17 14:55:00,88.2,88.25,88.17,88.21,41486.0,88.187,88.237,88.157,88.197,41486.0
2025-01-17 15:00:00,88.2,88.23,88.14,88.18,63875.0,88.187,88.217,88.127,88.167,63875.0
2025-01-17 15:05:00,88.18,88.38,88.15,88.38,103274.0,88.167,88.3669,88.137,88.3669,103274.0
2025-01-17 15:10:00,88.37,88.43,88.28,88.3,97976.0,88.3569,88.4169,88.267,88.287,97976.0
2025-01-17 15:15:00,88.3,88.37,88.28,88.36,82289.0,88.287,88.3569,88.267,88.3469,82289.0
2025-01-17 15:20:00,88.35,88.41,88.23,88.25,29962.0,88.3369,88.3969,88.217,88.237,29962.0
2025-01-17 15:25:00,88.23,88.24,88.13,88.13,28163.0,88.217,88.227,88.117,88.117,28163.0
2025-01-17 15:30:00,88.12,88.2,88.1,88.19,69313.0,88.107,88.187,88.087,88.177,69313.0
2025-01-17 15:35:00,88.2,88.23,88.15,88.15,31807.0,88.187,88.217,88.137,88.137,31807.0
2025-01-17 15:40:00,88.16,88.22,88.13,88.14,38702.0,88.147,88.207,88.117,88.127,38702.0
2025-01-17 15:45:00,88.14,88.22,88.12,88.17,174384.0,88.127,88.207,88.107,88.157,174384.0
2025-01-17 15:50:00,88.17,88.2,88.09,88.14,109693.0,88.157,88.187,88.077,88.127,109693.0
2025-01-17 15:55:00,88.13,88.14,87.94,87.96,478274.0,88.117,88.127,87.927,87.947,478274.0
2025-01-21 09:30:00,88.83,89.36,88.68,89.17,385551.0,88.8169,89.3468,88.6669,89.1568,385551.0
2025-01-21 09:35:00,89.2,89.31,89.01,89.02,197517.0,89.1868,89.2968,88.9968,89.0068,197517.0
2025-01-21 09:40:00,89.01,89.37,88.97,89.25,398066.0,88.9968,89.3568,88.9569,89.2368,398066.0
2025-01-21 09:45:00,89.25,89.83,89.23,89.69,183763.0,89.2368,89.8167,89.2168,89.6767,183763.0
2025-01-21 09:50:00,89.68,89.77,89.37,89.44,211933.0,89.6667,89.7567,89.3568,89.4268,211933.0
2025-01-21 09:55:00,89.45,89.58,89.32,89.42,104639.0,89.4368,89.5668,89.3068,89.4068,104639.0
2025-01-21 10:00:00,89.42,89.52,88.99,89.0,134438.0,89.4068,89.5068,88.9769,88.9868,134438.0
2025-01-21 10:05:00,88.99,89.29,88.82,89.26,121433.0,88.9769,89.2768,88.8069,89.2468,121433.0
2025-01-21 10:10:00,89.26,89.31,88.99,89.03,78403.0,89.2468,89.2968,88.9769,89.0168,78403.0
2025-01-21 10:15:00,89.03,89.21,88.95,89.18,74037.0,89.0168,89.1968,88.9369,89.1668,74037.0
2025-01-21 10:20:00,89.18,89.47,89.17,89.38,70390.0,89.1668,89.4568,89.1568,89.3668,70390.0
2025-01-21 10:25:00,89.38,89.58,89.37,89.56,63044.0,89.3668,89.5668,89.3568,89.5468,63044.0
2025-01-21 10:30:00,89.55,89.66,89.46,89.48,43544.0,89.5368,89.6468,89.4468,89.4668,43544.0
2025-01-21 10:35:00,89.48,89.66,89.45,89.64,71762.0,89.4668,89.6468,89.4368,89.6268,71762.0
2025-01-21 10:40:00,89.66,89.7,89.5,89.5,140313.0,89.6468,89.6867,89.4868,89.4868,140313.0
2025-01-21 10:45:00,89.5,89.53,89.32,89.48,78580.0,89.4868,89.5168,89.3068,89.4668,78580.0
2025-01-21 10:50:00,89.48,89.55,89.41,89.55,37465.0,89.4668,89.5368,89.3968,89.5368,37465.0
2025-01-21 10:55:00,89.55,89.65,89.54,89.6,40826.0,89.5368,89.6368,89.5268,89.5868,40826.0
2025-01-21 11:00:00,89.59,89.59,89.34,89.38,39326.0,89.5768,89.5768,89.3268,89.3668,39326.0
2025-01-21 11:05:00,89.38,89.64,89.37,89.6,25589.0,89.3668,89.6268,89.3568,89.5868,25589.0
2025-01-21 11:10:00,89.58,89.59,89.52,89.54,22091.0,89.5668,89.5768,89.5068,89.5268,22091.0
2025-01-21 11:15:00,89.53,89.53,89.37,89.48,33730.0,89.5168,89.5168,89.3568,89.4668,33730.0
2025-01-21 11:20:00,89.48,89.61,89.46,89.56,52040.0,89.4668,89.5968,89.4468,89.5468,52040.0
2025-01-21 11:25:00,89.56,89.76,89.56,89.74,51503.0,89.5468,89.7467,89.5468,89.7267,51503.0
2025-01-21 11:30:00,89.73,89.8,89.67,89.76,53027.0,89.7167,89.7867,89.6568,89.7467,53027.0
2025-01-21 11:35:00,89.76,89.83,89.62,89.63,46792.0,89.7467,89.8167,89.6068,89.6168,46792.0
2025-01-21 11:40:00,89.63,89.71,89.6,89.69,29816.0,89.6168,89.6967,89.5868,89.6767,29816.0
2025-01-21 11:45:00,89.69,89.89,89.67,89.85,41350.0,89.6767,89.8767,89.6568,89.8367,41350.0
2025-01-21 11:50:00,89.83,89.83,89.72,89.77,72082.0,89.8167,89.8167,89.7067,89.7567,72082.0
2025-01-21 11:55:00,89.78,89.88,89.77,89.82,27261.0,89.7667,89.8667,89.7567,89.8067,27261.0
2025-01-21 12:00:00,89.82,89.9,89.75,89.88,25031.0,89.8067,89.8867,89.7367,89.8667,25031.0
2025-01-21 12:05:00,89.87,89.98,89.83,89.94,50998.0,89.8567,89.9667,89.8167,89.9267,50998.0
2025-01-21 12:10:00,89.95,90.02,89.95,90.0,58819.0,89.9367,90.0067,89.9367,89.9867,58819.0
2025-01-21 12:15:00,90.0,90.05,89.94,89.97,65384.0,89.9867,90.0367,89.9267,89.9567,65384.0
2025-01-21 12:20:00,89.97,90.09,89.93,90.02,56049.0,89.9567,90.0767,89.9167,90.0067,56049.0
2025-01-21 12:25:00,90.02,90.04,89.94,89.99,64843.0,90.0067,90.0267,89.9267,89.9767,64843.0
2025-01-21 12:30:00,89.99,90.05,89.98,90.02,50962.0,89.9767,90.0367,89.9667,90.0067,50962.0
2025-01-21 12:35:00,90.02,90.05,89.99,90.02,46546.0,90.0067,90.0367,89.9767,90.0067,46546.0
2025-01-21 12:40:00,90.04,90.13,90.04,90.06,40190.0,90.0267,90.1167,90.0267,90.0467,40190.0
2025-01-21 12:45:00,90.04,90.22,90.02,90.2,39924.0,90.0267,90.2067,90.0067,90.1867,39924.0
2025-01-21 12:50:00,90.2,90.32,90.19,90.27,61781.0,90.1867,90.3067,90.1767,90.2567,61781.0
2025-01-21 12:55:00,90.27,90.3,90.23,90.29,51935.0,90.2567,90.2867,90.2167,90.2767,51935.0
2025-01-21 13:00:00,90.29,90.31,90.11,90.16,77756.0,90.2767,90.2967,90.0967,90.1467,77756.0
2025-01-21 13:05:00,90.16,90.33,90.15,90.33,52501.0,90.1467,90.3167,90.1367,90.3167,52501.0
2025-01-21 13:10:00,90.32,90.48,90.32,90.48,41816.0,90.3067,90.4666,90.3067,90.4666,41816.0
2025-01-21 13:15:00,90.47,90.49,90.37,90.38,88294.0,90.4566,90.4766,90.3566,90.3666,88294.0
2025-01-21 13:20:00,90.38,90.48,90.34,90.48,37821.0,90.3666,90.4666,90.3267,90.4666,37821.0
2025-01-21 13:25:00,90.49,90.49,90.4,90.45,66477.0,90.4766,90.4766,90.3866,90.4366,66477.0
2025-01-21 13:30:00,90.44,90.58,90.4,90.53,42997.0,90.4266,90.5666,90.3866,90.5166,42997.0
2025-01-21 13:35:00,90.53,90.55,90.46,90.51,33529.0,90.5166,90.5366,90.4466,90.4966,33529.0
2025-01-21 13:40:00,90.51,90.53,90.4,90.51,39878.0,90.4966,90.5166,90.3866,90.4966,39878.0
2025-01-21 13:45:00,90.51,90.51,90.34,90.43,54022.0,90.4966,90.4966,90.3267,90.4166,54022.0
2025-01-21 13:50:00,90.43,90.53,90.42,90.47,98962.0,90.4166,90.5166,90.4066,90.4566,98962.0
2025-01-21 13:55:00,90.47,90.61,90.46,90.59,164714.0,90.4566,90.5966,90.4466,90.5766,164714.0
2025-01-21 14:00:00,90.59,90.62,90.54,90.56,79163.0,90.5766,90.6066,90.5266,90.5466,79163.0
2025-01-21 14:05:00,90.56,90.64,90.55,90.58,30280.0,90.5466,90.6266,90.5366,90.5666,30280.0
2025-01-21 14:10:00,90.59,90.65,90.5,90.51,62966.0,90.5766,90.6366,90.4866,90.4966,62966.0
2025-01-21 14:15:00,90.52,90.52,90.42,90.47,36854.0,90.5066,90.5066,90.4066,90.4566,36854.0
2025-01-21 14:20:00,90.46,90.51,90.37,90.41,57915.0,90.4466,90.4966,90.3566,90.3966,57915.0
2025-01-21 14:25:00,90.41,90.46,90.29,90.3,67487.0,90.3966,90.4466,90.2767,90.2867,67487.0
2025-01-21 14:30:00,90.31,90.43,90.21,90.4,72512.0,90.2967,90.4166,90.1967,90.3866,72512.0
2025-01-21 14:35:00,90.4,90.47,90.38,90.45,57280.0,90.3866,90.4566,90.3666,90.4366,57280.0
2025-01-21 14:40:00,90.45,90.5,90.41,90.42,28845.0,90.4366,90.4866,90.3966,90.4066,28845.0
2025-01-21 14:45:00,90.42,90.43,90.36,90.38,18307.0,90.4066,90.4166,90.3466,90.3666,18307.0
2025-01-21 14:50:00,90.36,90.4,90.31,90.39,24336.0,90.3466,90.3866,90.2967,90.3766,24336.0
2025-01-21 14:55:00,90.39,90.42,90.33,90.38,33570.0,90.3766,90.4066,90.3167,90.3666,33570.0
2025-01-21 15:00:00,90.37,90.37,90.18,90.21,63079.0,90.3566,90.3566,90.1667,90.1967,63079.0
2025-01-21 15:05:00,90.2,90.3,90.18,90.29,30156.0,90.1867,90.2867,90.1667,90.2767,30156.0
2025-01-21 15:10:00,90.29,90.31,90.18,90.23,37652.0,90.2767,90.2967,90.1667,90.2167,37652.0
2025-01-21 15:15:00,90.23,90.25,90.18,90.25,20050.0,90.2167,90.2367,90.1667,90.2367,20050.0
2025-01-21 15:20:00,90.24,90.27,90.15,90.26,43836.0,90.2267,90.2567,90.1367,90.2467,43836.0
2025-01-21 15:25:00,90.25,90.35,90.24,90.28,64973.0,90.2367,90.3366,90.2267,90.2667,64973.0
2025-01-21 15:30:00,90.27,90.39,90.24,90.34,40728.0,90.2567,90.3766,90.2267,90.3267,40728.0
2025-01-21 15:35:00,90.34,90.36,90.17,90.28,44891.0,90.3267,90.3466,90.1567,90.2667,44891.0
2025-01-21 15:40:00,90.27,90.28,90.14,90.22,75483.0,90.2567,90.2667,90.1267,90.2067,75483.0
2025-01-21 15:45:00,90.22,90.33,90.16,90.33,88980.0,90.2067,90.3167,90.1467,90.3167,88980.0
2025-01-21 15:50:00,90.33,90.49,90.32,90.48,229433.0,90.3167,90.4766,90.3067,90.4666,229433.0
2025-01-21 15:55:00,90.48,90.51,90.38,90.5,548119.0,90.4666,90.4966,90.3666,90.4866,548119.0
2025-01-22 09:30:00,90.68,90.94,90.52,90.73,213493.0,90.6666,90.9266,90.5066,90.7166,213493.0
2025-01-22 09:35:00,90.75,90.91,90.47,90.68,260227.0,90.7366,90.8966,90.4566,90.6666,260227.0
2025-01-22 09:40:00,90.66,90.82,90.42,90.79,95037.0,90.6466,90.8066,90.4066,90.7766,95037.0
2025-01-22 09:45:00,90.79,91.03,90.78,90.95,91190.0,90.7766,91.0165,90.7666,90.9366,91190.0
2025-01-22 09:50:00,90.94,91.24,90.92,91.22,145696.0,90.9266,91.2265,90.9066,91.2065,145696.0
2025-01-22 09:55:00,91.24,91.26,90.75,90.81,131741.0,91.2265,91.2465,90.7366,90.7966,131741.0
2025-01-22 10:00:00,90.82,91.41,90.82,91.38,204300.0,90.8066,91.3965,90.8066,91.3665,204300.0
2025-01-22 10:05:00,91.37,91.37,91.17,91.27,151257.0,91.3565,91.3565,91.1565,91.2565,151257.0
2025-01-22 10:10:00,91.28,91.29,90.93,90.94,160274.0,91.2665,91.2765,90.9166,90.9266,160274.0
2025-01-22 10:15:00,90.95,91.16,90.92,90.93,179205.0,90.9366,91.1465,90.9066,90.9166,179205.0
2025-01-22 10:20:00,90.94,90.94,90.75,90.85,159002.0,90.9266,90.9266,90.7366,90.8366,159002.0
2025-01-22 10:25:00,90.85,90.98,90.78,90.94,108244.0,90.8366,90.9666,90.7666,90.9266,108244.0
2025-01-22 10:30:00,90.95,91.05,90.81,91.05,125192.0,90.9366,91.0365,90.7966,91.0365,125192.0
2025-01-22 10:35:00,91.05,91.08,90.72,90.76,198227.0,91.0365,91.0665,90.7066,90.7466,198227.0
2025-01-22 10:40:00,90.77,90.88,90.6,90.71,157988.0,90.7566,90.8666,90.5866,90.6966,157988.0
2025-01-22 10:45:00,90.72,90.73,90.54,90.62,169066.0,90.7066,90.7166,90.5266,90.6066,169066.0
2025-01-22 10:50:00,90.61,90.66,90.47,90.52,64076.0,90.5966,90.6466,90.4566,90.5066,64076.0
2025-01-22 10:55:00,90.51,90.54,90.36,90.43,80930.0,90.4966,90.5266,90.3466,90.4166,80930.0
2025-01-22 11:00:00,90.42,90.57,90.39,90.57,82352.0,90.4066,90.5566,90.3766,90.5566,82352.0
2025-01-22 11:05:00,90.58,90.62,90.37,90.38,221890.0,90.5666,90.6066,90.3566,90.3666,221890.0
2025-01-22 11:10:00,90.37,90.37,90.28,90.33,130963.0,90.3566,90.3566,90.2667,90.3167,130963.0
2025-01-22 11:15:00,90.32,90.61,90.32,90.6,119043.0,90.3067,90.5966,90.3067,90.5866,119043.0
2025-01-22 11:20:00,90.61,90.66,90.55,90.62,143831.0,90.5966,90.6466,90.5366,90.6066,143831.0
2025-01-22 11:25:00,90.62,90.73,90.59,90.64,93422.0,90.6066,90.7166,90.5766,90.6266,93422.0
2025-01-22 11:30:00,90.64,90.84,90.62,90.62,37906.0,90.6266,90.8266,90.6066,90.6066,37906.0
2025-01-22 11:35:00,90.62,90.72,90.56,90.64,33504.0,90.6066,90.7066,90.5466,90.6266,33504.0
2025-01-22 11:40:00,90.64,90.75,90.64,90.67,47357.0,90.6266,90.7366,90.6266,90.6566,47357.0
2025-01-22 11:45:00,90.67,90.7,90.6,90.6,38005.0,90.6566,90.6866,90.5866,90.5866,38005.0
2025-01-22 11:50:00,90.6,90.71,90.6,90.6,26315.0,90.5866,90.6966,90.5866,90.5866,26315.0
2025-01-22 11:55:00,90.61,90.7,90.61,90.64,33785.0,90.5966,90.6866,90.5966,90.6266,33785.0
2025-01-22 12:00:00,90.64,90.72,90.61,90.69,41833.0,90.6266,90.7066,90.5966,90.6766,41833.0
2025-01-22 12:05:00,90.69,90.84,90.67,90.82,72154.0,90.6766,90.8266,90.6566,90.8066,72154.0
2025-01-22 12:10:00,90.83,90.89,90.78,90.88,130423.0,90.8166,90.8766,90.7666,90.8666,130423.0
2025-01-22 12:15:00,90.88,91.04,90.83,91.04,230216.0,90.8666,91.0265,90.8166,91.0265,230216.0
2025-01-22 12:20:00,91.04,91.16,91.04,91.16,97124.0,91.0265,91.1465,91.0265,91.1465,97124.0
2025-01-22 12:25:00,91.16,91.2,91.05,91.05,45425.0,91.1465,91.1865,91.0365,91.0365,45425.0
2025-01-22 12:30:00,91.06,91.18,91.03,91.08,37566.0,91.0465,91.1665,91.0165,91.0665,37566.0
2025-01-22 12:35:00,91.08,91.15,90.97,91.0,79431.0,91.0665,91.1365,90.9566,90.9866,79431.0
2025-01-22 12:40:00,91.0,91.06,90.97,91.05,51124.0,90.9866,91.0465,90.9566,91.0365,51124.0
2025-01-22 12:45:00,91.06,91.14,91.03,91.08,37231.0,91.0465,91.1265,91.0165,91.0665,37231.0
2025-01-22 12:50:00,91.09,91.21,91.09,91.14,34653.0,91.0765,91.1965,91.0765,91.1265,34653.0
2025-01-22 12:55:00,91.13,91.13,90.95,91.02,35223.0,91.1165,91.1165,90.9366,91.0066,35223.0
2025-01-22 13:00:00,91.02,91.1,90.93,90.93,42473.0,91.0066,91.0865,90.9166,90.9166,42473.0
2025-01-22 13:05:00,90.95,91.08,90.93,91.07,24807.0,90.9366,91.0665,90.9166,91.0565,24807.0
2025-01-22 13:10:00,91.07,91.13,91.03,91.08,24989.0,91.0565,91.1165,91.0165,91.0665,24989.0
2025-01-22 13:15:00,91.09,91.17,91.08,91.1,39934.0,91.0765,91.1565,91.0665,91.0865,39934.0
2025-01-22 13:20:00,91.11,91.16,91.07,91.07,31506.0,91.0965,91.1465,91.0565,91.0565,31506.0
2025-01-22 13:25:00,91.07,91.12,91.01,91.04,26171.0,91.0565,91.1065,90.9966,91.0265,26171.0
2025-01-22 13:30:00,91.05,91.08,90.99,91.08,50337.0,91.0365,91.0665,90.9766,91.0665,50337.0
2025-01-22 13:35:00,91.08,91.08,90.99,91.04,23548.0,91.0665,91.0665,90.9766,91.0265,23548.0
2025-01-22 13:40:00,91.03,91.14,91.03,91.13,25309.0,91.0165,91.1265,91.0165,91.1165,25309.0
2025-01-22 13:45:00,91.14,91.19,91.08,91.11,23225.0,91.1265,91.1765,91.0665,91.0965,23225.0
2025-01-22 13:50:00,91.12,91.13,91.0,91.07,62383.0,91.1065,91.1165,90.9866,91.0565,62383.0
2025-01-22 13:55:00,91.07,91.18,91.03,91.13,36012.0,91.0565,91.1665,91.0165,91.1165,36012.0
2025-01-22 14:00:00,91.13,91.13,91.03,91.08,35932.0,91.1165,91.1165,91.0165,91.0665,35932.0
2025-01-22 14:05:00,91.09,91.14,90.94,91.04,72654.0,91.0765,91.1265,90.9266,91.0265,72654.0
2025-01-22 14:10:00,91.04,91.05,90.97,90.99,23746.0,91.0265,91.0365,90.9566,90.9766,23746.0
2025-01-22 14:15:00,90.99,91.15,90.97,91.15,37435.0,90.9766,91.1365,90.9566,91.1365,37435.0
2025-01-22 14:20:00,91.15,91.21,91.13,91.19,40033.0,91.1365,91.1965,91.1165,91.1765,40033.0
2025-01-22 14:25:00,91.17,91.2,91.14,91.19,29408.0,91.1565,91.1865,91.1265,91.1765,29408.0
2025-01-22 14:30:00,91.17,91.37,91.13,91.36,63380.0,91.1565,91.3565,91.1165,91.3465,63380.0
2025-01-22 14:35:00,91.37,91.55,91.34,91.55,41676.0,91.3565,91.5365,91.3265,91.5365,41676.0
2025-01-22 14:40:00,91.56,91.6,91.51,91.54,54524.0,91.5465,91.5865,91.4965,91.5265,54524.0
2025-01-22 14:45:00,91.56,91.58,91.42,91.56,87750.0,91.5465,91.5665,91.4065,91.5465,87750.0
2025-01-22 14:50:00,91.55,91.6,91.47,91.53,75171.0,91.5365,91.5865,91.4565,91.5165,75171.0
2025-01-22 14:55:00,91.52,91.54,91.44,91.45,33273.0,91.5065,91.5265,91.4265,91.4365,33273.0
2025-01-22 15:00:00,91.43,91.52,91.38,91.4,134988.0,91.4165,91.5065,91.3665,91.3865,134988.0
2025-01-22 15:05:00,91.4,91.4,91.3,91.32,68804.0,91.3865,91.3865,91.2865,91.3065,68804.0
2025-01-22 15:10:00,91.32,91.32,91.17,91.19,41090.0,91.3065,91.3065,91.1565,91.1765,41090.0
2025-01-22 15:15:00,91.21,91.23,91.08,91.18,69803.0,91.1965,91.2165,91.0665,91.1665,69803.0
2025-01-22 15:20:00,91.19,91.2,91.03,91.1,32542.0,91.1765,91.1865,91.0165,91.0865,32542.0
2025-01-22 15:25:00,91.1,91.12,91.03,91.09,92778.0,91.0865,91.1065,91.0165,91.0765,92778.0
2025-01-22 15:30:00,91.1,91.29,91.05,91.29,70309.0,91.0865,91.2765,91.0365,91.2765,70309.0
2025-01-22 15:35:00,91.29,91.29,91.1,91.17,79060.0,91.2765,91.2765,91.0865,91.1565,79060.0
2025-01-22 15:40:00,91.18,91.28,91.15,91.2,56518.0,91.1665,91.2665,91.1365,91.1865,56518.0
2025-01-22 15:45:00,91.2,91.3,91.2,91.21,62868.0,91.1865,91.2865,91.1865,91.1965,62868.0
2025-01-22 15:50:00,91.2,91.23,91.12,91.19,194316.0,91.1865,91.2165,91.1065,91.1765,194316.0
2025-01-22 15:55:00,91.19,91.26,91.17,91.22,288964.0,91.1765,91.2465,91.1565,91.2065,288964.0
2025-01-23 09:30:00,90.87,91.29,90.66,91.06,294225.0,90.8566,91.2765,90.6466,91.0465,294225.0
2025-01-23 09:35:00,91.05,91.1,90.81,90.96,217040.0,91.0365,91.0865,90.7966,90.9466,217040.0
2025-01-23 09:40:00,90.96,91.04,90.78,90.93,200493.0,90.9466,91.0265,90.7666,90.9166,200493.0
2025-01-23 09:45:00,90.93,90.97,90.6,90.62,144904.0,90.9166,90.9566,90.5866,90.6066,144904.0
2025-01-23 09:50:00,90.65,90.65,90.25,90.35,153488.0,90.6366,90.6366,90.2367,90.3366,153488.0
2025-01-23 09:55:00,90.36,90.36,90.07,90.16,147666.0,90.3466,90.3466,90.0567,90.1467,147666.0
2025-01-23 10:00:00,90.17,90.17,89.96,90.0,182199.0,90.1567,90.1567,89.9467,89.9867,182199.0
2025-01-23 10:05:00,89.99,90.13,89.92,90.12,96584.0,89.9767,90.1167,89.9067,90.1067,96584.0
2025-01-23 10:10:00,90.14,90.22,89.98,90.07,69673.0,90.1267,90.2067,89.9667,90.0567,69673.0
2025-01-23 10:15:00,90.05,90.14,89.97,90.09,49363.0,90.0367,90.1267,89.9567,90.0767,49363.0
2025-01-23 10:20:00,90.09,90.16,89.99,90.13,58222.0,90.0767,90.1467,89.9767,90.1167,58222.0
2025-01-23 10:25:00,90.13,90.3,90.13,90.15,124693.0,90.1167,90.2867,90.1167,90.1367,124693.0
2025-01-23 10:30:00,90.12,90.3,90.1,90.23,165293.0,90.1067,90.2867,90.0867,90.2167,165293.0
2025-01-23 10:35:00,90.23,90.43,90.21,90.3,94667.0,90.2167,90.4166,90.1967,90.2867,94667.0
2025-01-23 10:40:00,90.28,90.42,90.25,90.31,85441.0,90.2667,90.4066,90.2367,90.2967,85441.0
2025-01-23 10:45:00,90.32,90.48,90.32,90.47,71662.0,90.3067,90.4666,90.3067,90.4566,71662.0
2025-01-23 10:50:00,90.47,90.6,90.45,90.57,66576.0,90.4566,90.5866,90.4366,90.5566,66576.0
2025-01-23 10:55:00,90.53,90.64,90.52,90.55,67477.0,90.5166,90.6266,90.5066,90.5366,67477.0
2025-01-23 11:00:00,90.55,90.71,90.49,90.69,55478.0,90.5366,90.6966,90.4766,90.6766,55478.0
2025-01-23 11:05:00,90.64,90.82,90.64,90.81,41791.0,90.6266,90.8066,90.6266,90.7966,41791.0
2025-01-23 11:10:00,90.82,91.16,90.7,91.14,143665.0,90.8066,91.1465,90.6866,91.1265,143665.0
2025-01-23 11:15:00,91.15,91.31,91.14,91.24,134082.0,91.1365,91.2965,91.1265,91.2265,134082.0
2025-01-23 11:20:00,91.23,91.53,91.22,91.45,176317.0,91.2165,91.5165,91.2065,91.4365,176317.0
2025-01-23 11:25:00,91.44,91.5,91.26,91.49,193179.0,91.4265,91.4865,91.2465,91.4765,193179.0
2025-01-23 11:30:00,91.48,91.64,91.48,91.61,30952.0,91.4665,91.6265,91.4665,91.5965,30952.0
2025-01-23 11:35:00,91.59,91.6,91.46,91.52,83998.0,91.5765,91.5865,91.4465,91.5065,83998.0
2025-01-23 11:40:00,91.51,91.54,91.45,91.48,91421.0,91.4965,91.5265,91.4365,91.4665,91421.0
2025-01-23 11:45:00,91.48,91.57,91.44,91.46,66697.0,91.4665,91.5565,91.4265,91.4465,66697.0
2025-01-23 11:50:00,91.46,91.49,91.31,91.45,53080.0,91.4465,91.4765,91.2965,91.4365,53080.0
2025-01-23 11:55:00,91.44,91.54,91.43,91.46,33673.0,91.4265,91.5265,91.4165,91.4465,33673.0
2025-01-23 12:00:00,91.43,91.5,91.37,91.42,41980.0,91.4165,91.4865,91.3565,91.4065,41980.0
2025-01-23 12:05:00,91.41,91.6,91.41,91.53,31446.0,91.3965,91.5865,91.3965,91.5165,31446.0
2025-01-23 12:10:00,91.53,91.74,91.52,91.67,30110.0,91.5165,91.7264,91.5065,91.6565,30110.0
2025-01-23 12:15:00,91.67,91.8,91.66,91.77,25782.0,91.6565,91.7864,91.6465,91.7564,25782.0
2025-01-23 12:20:00,91.78,91.88,91.76,91.84,30289.0,91.7664,91.8664,91.7464,91.8264,30289.0
2025-01-23 12:25:00,91.86,91.92,91.78,91.78,33556.0,91.8464,91.9064,91.7664,91.7664,33556.0
2025-01-23 12:30:00,91.78,91.8,91.62,91.74,75549.0,91.7664,91.7864,91.6065,91.7264,75549.0
2025-01-23 12:35:00,91.73,91.81,91.69,91.72,53276.0,91.7164,91.7964,91.6765,91.7064,53276.0
2025-01-23 12:40:00,91.7,91.92,91.65,91.89,33889.0,91.6865,91.9064,91.6365,91.8764,33889.0
2025-01-23 12:45:00,91.89,91.95,91.86,91.88,33419.0,91.8764,91.9364,91.8464,91.8664,33419.0
2025-01-23 12:50:00,91.88,91.95,91.8,91.8,51924.0,91.8664,91.9364,91.7864,91.7864,51924.0
2025-01-23 12:55:00,91.8,91.85,91.75,91.83,53553.0,91.7864,91.8364,91.7364,91.8164,53553.0
2025-01-23 13:00:00,91.82,91.92,91.81,91.87,44503.0,91.8064,91.9064,91.7964,91.8564,44503.0
2025-01-23 13:05:00,91.88,91.99,91.88,91.94,119192.0,91.8664,91.9764,91.8664,91.9264,119192.0
2025-01-23 13:10:00,91.96,92.09,91.94,92.08,64831.0,91.9464,92.0764,91.9264,92.0664,64831.0
2025-01-23 13:15:00,92.09,92.26,92.08,92.14,155935.0,92.0764,92.2464,92.0664,92.1264,155935.0
2025-01-23 13:20:00,92.13,92.2,92.08,92.18,80826.0,92.1164,92.1864,92.0664,92.1664,80826.0
2025-01-23 13:25:00,92.19,92.19,91.98,91.98,59061.0,92.1764,92.1764,91.9664,91.9664,59061.0
2025-01-23 13:30:00,92.0,92.15,91.97,92.13,51337.0,91.9864,92.1364,91.9564,92.1164,51337.0
2025-01-23 13:35:00,92.13,92.27,92.13,92.23,52559.0,92.1164,92.2564,92.1164,92.2164,52559.0
2025-01-23 13:40:00,92.22,92.26,92.12,92.24,59762.0,92.2064,92.2464,92.1064,92.2264,59762.0
2025-01-23 13:45:00,92.25,92.31,92.24,92.3,50823.0,92.2364,92.2964,92.2264,92.2864,50823.0
2025-01-23 13:50:00,92.28,92.32,92.22,92.3,57659.0,92.2664,92.3064,92.2064,92.2864,57659.0
2025-01-23 13:55:00,92.3,92.35,92.29,92.3,46061.0,92.2864,92.3364,92.2764,92.2864,46061.0
2025-01-23 14:00:00,92.29,92.41,92.26,92.35,40118.0,92.2764,92.3963,92.2464,92.3364,40118.0
2025-01-23 14:05:00,92.36,92.43,92.27,92.41,37131.0,92.3464,92.4163,92.2564,92.3963,37131.0
2025-01-23 14:10:00,92.41,92.43,92.34,92.39,35496.0,92.3963,92.4163,92.3264,92.3763,35496.0
2025-01-23 14:15:00,92.4,92.41,92.22,92.24,97931.0,92.3863,92.3963,92.2064,92.2264,97931.0
2025-01-23 14:20:00,92.23,92.47,92.19,92.46,96828.0,92.2164,92.4563,92.1764,92.4463,96828.0
2025-01-23 14:25:00,92.47,92.47,92.26,92.26,60651.0,92.4563,92.4563,92.2464,92.2464,60651.0
2025-01-23 14:30:00,92.26,92.28,92.2,92.22,53814.0,92.2464,92.2664,92.1864,92.2064,53814.0
2025-01-23 14:35:00,92.21,92.43,92.18,92.42,103185.0,92.1964,92.4163,92.1664,92.4063,103185.0
2025-01-23 14:40:00,92.43,92.48,92.38,92.46,44310.0,92.4163,92.4663,92.3663,92.4463,44310.0
2025-01-23 14:45:00,92.47,92.54,92.44,92.54,53717.0,92.4563,92.5263,92.4263,92.5263,53717.0
2025-01-23 14:50:00,92.55,92.65,92.51,92.61,76782.0,92.5363,92.6363,92.4963,92.5963,76782.0
2025-01-23 14:55:00,92.61,92.64,92.55,92.57,70078.0,92.5963,92.6263,92.5363,92.5563,70078.0
2025-01-23 15:00:00,92.58,92.66,92.52,92.66,70643.0,92.5663,92.6463,92.5063,92.6463,70643.0
2025-01-23 15:05:00,92.66,92.69,92.6,92.67,95512.0,92.6463,92.6763,92.5863,92.6563,95512.0
2025-01-23 15:10:00,92.66,92.77,92.6,92.76,104494.0,92.6463,92.7563,92.5863,92.7463,104494.0
2025-01-23 15:15:00,92.75,92.85,92.74,92.84,174731.0,92.7363,92.8363,92.7263,92.8263,174731.0
2025-01-23 15:20:00,92.84,93.05,92.83,93.05,135876.0,92.8263,93.0363,92.8163,93.0363,135876.0
2025-01-23 15:25:00,93.04,93.07,92.99,93.01,138601.0,93.0263,93.0562,92.9763,92.9963,138601.0
2025-01-23 15:30:00,93.01,93.03,92.87,93.0,223182.0,92.9963,93.0163,92.8563,92.9863,223182.0
2025-01-23 15:35:00,93.0,93.23,92.98,93.21,238328.0,92.9863,93.2162,92.9663,93.1962,238328.0
2025-01-23 15:40:00,93.2,93.21,93.09,93.1,166461.0,93.1862,93.1962,93.0762,93.0862,166461.0
2025-01-23 15:45:00,93.1,93.17,93.09,93.12,136403.0,93.0862,93.1562,93.0762,93.1062,136403.0
2025-01-23 15:50:00,93.12,93.17,92.89,92.95,317953.0,93.1062,93.1562,92.8763,92.9363,317953.0
2025-01-23 15:55:00,92.95,93.08,92.85,93.0,645795.0,92.9363,93.0662,92.8363,92.9863,645795.0
2025-01-24 09:30:00,92.85,93.04,92.52,92.97,310329.0,92.8363,93.0263,92.5063,92.9563,310329.0
2025-01-24 09:35:00,93.0,93.01,92.64,92.77,203608.0,92.9863,92.9963,92.6263,92.7563,203608.0
2025-01-24 09:40:00,92.77,92.86,92.49,92.49,90588.0,92.7563,92.8463,92.4763,92.4763,90588.0
2025-01-24 09:45:00,92.5,92.71,92.17,92.27,210993.0,92.4863,92.6963,92.1564,92.2564,210993.0
2025-01-24 09:50:00,92.28,92.3,92.03,92.04,208555.0,92.2664,92.2864,92.0164,92.0264,208555.0
2025-01-24 09:55:00,91.98,92.25,91.98,92.16,167475.0,91.9664,92.2364,91.9664,92.1464,167475.0
2025-01-24 10:00:00,92.17,92.17,91.75,91.8,146289.0,92.1564,92.1564,91.7364,91.7864,146289.0
2025-01-24 10:05:00,91.85,92.35,91.81,92.3,128030.0,91.8364,92.3364,91.7964,92.2864,128030.0
2025-01-24 10:10:00,92.3,92.34,92.13,92.27,61722.0,92.2864,92.3264,92.1164,92.2564,61722.0
2025-01-24 10:15:00,92.26,92.34,92.13,92.13,140418.0,92.2464,92.3264,92.1164,92.1164,140418.0
2025-01-24 10:20:00,92.15,92.21,92.09,92.18,85495.0,92.1364,92.1964,92.0764,92.1664,85495.0
2025-01-24 10:25:00,92.2,92.42,92.19,92.37,70298.0,92.1864,92.4063,92.1764,92.3564,70298.0
2025-01-24 10:30:00,92.37,92.41,92.24,92.35,192005.0,92.3564,92.3963,92.2264,92.3364,192005.0
2025-01-24 10:35:00,92.31,92.43,92.31,92.4,63220.0,92.2964,92.4163,92.2964,92.3863,63220.0
2025-01-24 10:40:00,92.42,92.59,92.41,92.59,67612.0,92.4063,92.5763,92.3963,92.5763,67612.0
2025-01-24 10:45:00,92.59,92.73,92.51,92.7,98691.0,92.5763,92.7163,92.4963,92.6863,98691.0
2025-01-24 10:50:00,92.69,92.8,92.66,92.69,39485.0,92.6763,92.7863,92.6463,92.6763,39485.0
2025-01-24 10:55:00,92.67,92.84,92.64,92.78,71133.0,92.6563,92.8263,92.6263,92.7663,71133.0
2025-01-24 11:00:00,92.77,92.9,92.73,92.82,75537.0,92.7563,92.8863,92.7163,92.8063,75537.0
2025-01-24 11:05:00,92.81,92.84,92.76,92.81,34754.0,92.7963,92.8263,92.7463,92.7963,34754.0
2025-01-24 11:10:00,92.82,92.96,92.75,92.95,60051.0,92.8063,92.9463,92.7363,92.9363,60051.0
2025-01-24 11:15:00,92.94,93.15,92.94,93.15,70300.0,92.9263,93.1362,92.9263,93.1362,70300.0
2025-01-24 11:20:00,93.14,93.16,92.96,92.97,81972.0,93.1262,93.1462,92.9463,92.9563,81972.0
2025-01-24 11:25:00,92.98,93.0,92.9,92.96,194498.0,92.9663,92.9863,92.8863,92.9463,194498.0
2025-01-24 11:30:00,92.95,93.18,92.93,93.16,75217.0,92.9363,93.1662,92.9163,93.1462,75217.0
2025-01-24 11:35:00,93.15,93.21,93.11,93.19,47754.0,93.1362,93.1962,93.0962,93.1762,47754.0
2025-01-24 11:40:00,93.19,93.25,93.1,93.12,124832.0,93.1762,93.2362,93.0862,93.1062,124832.0
2025-01-24 11:45:00,93.12,93.3,93.07,93.29,38023.0,93.1062,93.2862,93.0562,93.2762,38023.0
2025-01-24 11:50:00,93.28,93.4,93.28,93.4,21289.0,93.2662,93.3862,93.2662,93.3862,21289.0
2025-01-24 11:55:00,93.39,93.4,93.11,93.19,38753.0,93.3762,93.3862,93.0962,93.1762,38753.0
2025-01-24 12:00:00,93.18,93.39,93.18,93.37,40664.0,93.1662,93.3762,93.1662,93.3562,40664.0
2025-01-24 12:05:00,93.37,93.5,93.36,93.5,31973.0,93.3562,93.4862,93.3462,93.4862,31973.0
2025-01-24 12:10:00,93.5,93.59,93.48,93.53,114567.0,93.4862,93.5762,93.4662,93.5162,114567.0
2025-01-24 12:15:00,93.53,93.59,93.47,93.52,95480.0,93.5162,93.5762,93.4562,93.5062,95480.0
2025-01-24 12:20:00,93.52,93.52,93.35,93.36,107659.0,93.5062,93.5062,93.3362,93.3462,107659.0
2025-01-24 12:25:00,93.37,93.45,93.3,93.35,63601.0,93.3562,93.4362,93.2862,93.3362,63601.0
2025-01-24 12:30:00,93.34,93.4,93.29,93.34,78382.0,93.3262,93.3862,93.2762,93.3262,78382.0
2025-01-24 12:35:00,93.35,93.49,93.3,93.36,53374.0,93.3362,93.4762,93.2862,93.3462,53374.0
2025-01-24 12:40:00,93.36,93.39,93.18,93.19,53798.0,93.3462,93.3762,93.1662,93.1762,53798.0
2025-01-24 12:45:00,93.2,93.23,93.03,93.06,73458.0,93.1862,93.2162,93.0163,93.0462,73458.0
2025-01-24 12:50:00,93.06,93.1,92.98,93.01,85659.0,93.0462,93.0862,92.9663,92.9963,85659.0
2025-01-24 12:55:00,93.01,93.01,92.82,92.93,128594.0,92.9963,92.9963,92.8063,92.9163,128594.0
2025-01-24 13:00:00,92.92,93.01,92.82,92.89,32872.0,92.9063,92.9963,92.8063,92.8763,32872.0
2025-01-24 13:05:00,92.87,92.97,92.85,92.92,64449.0,92.8563,92.9563,92.8363,92.9063,64449.0
2025-01-24 13:10:00,92.92,92.95,92.75,92.93,53968.0,92.9063,92.9363,92.7363,92.9163,53968.0
2025-01-24 13:15:00,92.93,93.01,92.91,92.98,50225.0,92.9163,92.9963,92.8963,92.9663,50225.0
2025-01-24 13:20:00,92.97,93.06,92.96,93.02,45613.0,92.9563,93.0462,92.9463,93.0063,45613.0
2025-01-24 13:25:00,93.02,93.03,92.86,92.9,48630.0,93.0063,93.0163,92.8463,92.8863,48630.0
2025-01-24 13:30:00,92.92,92.99,92.88,92.93,33517.0,92.9063,92.9763,92.8663,92.9163,33517.0
2025-01-24 13:35:00,92.93,93.0,92.87,92.9,35240.0,92.9163,92.9863,92.8563,92.8863,35240.0
2025-01-24 13:40:00,92.89,92.89,92.74,92.77,178475.0,92.8763,92.8763,92.7263,92.7563,178475.0
2025-01-24 13:45:00,92.77,92.78,92.63,92.71,102728.0,92.7563,92.7663,92.6163,92.6963,102728.0
2025-01-24 13:50:00,92.72,92.8,92.66,92.78,60834.0,92.7063,92.7863,92.6463,92.7663,60834.0
2025-01-24 13:55:00,92.77,92.77,92.46,92.51,134787.0,92.7563,92.7563,92.4463,92.4963,134787.0
2025-01-24 14:00:00,92.49,92.64,92.42,92.42,86214.0,92.4763,92.6263,92.4063,92.4063,86214.0
2025-01-24 14:05:00,92.43,92.49,92.32,92.37,151361.0,92.4163,92.4763,92.3064,92.3564,151361.0
2025-01-24 14:10:00,92.38,92.49,92.26,92.46,169263.0,92.3663,92.4763,92.2464,92.4463,169263.0
2025-01-24 14:15:00,92.47,92.54,92.35,92.38,143818.0,92.4563,92.5263,92.3364,92.3663,143818.0
2025-01-24 14:20:00,92.37,92.47,92.32,92.46,78481.0,92.3564,92.4563,92.3064,92.4463,78481.0
2025-01-24 14:25:00,92.46,92.55,92.4,92.48,61291.0,92.4463,92.5363,92.3863,92.4663,61291.0
2025-01-24 14:30:00,92.49,92.6,92.49,92.57,59678.0,92.4763,92.5863,92.4763,92.5563,59678.0
2025-01-24 14:35:00,92.59,92.6,92.52,92.56,31108.0,92.5763,92.5863,92.5063,92.5463,31108.0
2025-01-24 14:40:00,92.58,92.65,92.57,92.64,16811.0,92.5663,92.6363,92.5563,92.6263,16811.0
2025-01-24 14:45:00,92.66,92.7,92.57,92.58,28111.0,92.6463,92.6863,92.5563,92.5663,28111.0
2025-01-24 14:50:00,92.6,92.71,92.57,92.64,45969.0,92.5863,92.6963,92.5563,92.6263,45969.0
2025-01-24 14:55:00,92.64,92.65,92.46,92.5,203398.0,92.6263,92.6363,92.4463,92.4863,203398.0
2025-01-24 15:00:00,92.5,92.5,92.31,92.46,80980.0,92.4863,92.4863,92.2964,92.4463,80980.0
2025-01-24 15:05:00,92.47,92.47,92.3,92.31,61065.0,92.4563,92.4563,92.2864,92.2964,61065.0
2025-01-24 15:10:00,92.29,92.37,92.28,92.37,50331.0,92.2764,92.3564,92.2664,92.3564,50331.0
2025-01-24 15:15:00,92.38,92.4,92.27,92.29,151788.0,92.3663,92.3863,92.2564,92.2764,151788.0
2025-01-24 15:20:00,92.3,92.41,92.25,92.3,198019.0,92.2864,92.3963,92.2364,92.2864,198019.0
2025-01-24 15:25:00,92.31,92.34,92.07,92.1,84692.0,92.2964,92.3264,92.0564,92.0864,84692.0
2025-01-24 15:30:00,92.11,92.38,92.11,92.31,127321.0,92.0964,92.3663,92.0964,92.2964,127321.0
2025-01-24 15:35:00,92.3,92.4,92.24,92.24,152007.0,92.2864,92.3863,92.2264,92.2264,152007.0
2025-01-24 15:40:00,92.25,92.42,92.24,92.35,135780.0,92.2364,92.4063,92.2264,92.3364,135780.0
2025-01-24 15:45:00,92.34,92.47,92.3,92.4,147419.0,92.3264,92.4563,92.2864,92.3863,147419.0
2025-01-24 15:50:00,92.42,92.6,92.42,92.45,128004.0,92.4063,92.5863,92.4063,92.4363,128004.0
2025-01-24 15:55:00,92.44,92.55,92.4,92.46,253597.0,92.4263,92.5363,92.3863,92.4463,253597.0
2025-01-27 09:30:00,92.12,92.75,92.03,92.5,293207.0,92.1064,92.7363,92.0164,92.4863,293207.0
2025-01-27 09:35:00,92.48,93.35,92.4,93.26,331551.0,92.4663,93.3362,92.3863,93.2462,331551.0
2025-01-27 09:40:00,93.28,93.75,93.04,93.67,240586.0,93.2662,93.7361,93.0263,93.6562,240586.0
2025-01-27 09:45:00,93.68,94.12,93.65,94.0,466300.0,93.6662,94.1061,93.6362,93.9861,466300.0
2025-01-27 09:50:00,94.0,94.43,93.92,94.2,421010.0,93.9861,94.416,93.9061,94.1861,421010.0
2025-01-27 09:55:00,94.23,94.28,93.91,94.01,307720.0,94.2161,94.2661,93.8961,93.9961,307720.0
2025-01-27 10:00:00,94.0,94.16,93.88,94.06,188495.0,93.9861,94.1461,93.8661,94.0461,188495.0
2025-01-27 10:05:00,94.08,94.28,93.91,94.1,116159.0,94.0661,94.2661,93.8961,94.0861,116159.0
2025-01-27 10:10:00,94.14,94.38,93.89,94.02,113722.0,94.1261,94.3661,93.8761,94.0061,113722.0
2025-01-27 10:15:00,94.06,94.16,93.9,93.97,72405.0,94.0461,94.1461,93.8861,93.9561,72405.0
2025-01-27 10:20:00,93.99,94.26,93.95,94.26,72133.0,93.9761,94.2461,93.9361,94.2461,72133.0
2025-01-27 10:25:00,94.25,94.3,94.09,94.14,91286.0,94.2361,94.2861,94.0761,94.1261,91286.0
2025-01-27 10:30:00,94.12,94.21,94.04,94.14,109096.0,94.1061,94.1961,94.0261,94.1261,109096.0
2025-01-27 10:35:00,94.14,94.23,94.01,94.1,146392.0,94.1261,94.2161,93.9961,94.0861,146392.0
2025-01-27 10:40:00,94.09,94.11,93.83,94.04,134511.0,94.0761,94.0961,93.8161,94.0261,134511.0
2025-01-27 10:45:00,94.03,94.04,93.8,93.87,168849.0,94.0161,94.0261,93.7861,93.8561,168849.0
2025-01-27 10:50:00,93.89,94.03,93.88,93.97,180204.0,93.8761,94.0161,93.8661,93.9561,180204.0
2025-01-27 10:55:00,93.96,94.03,93.83,93.91,131676.0,93.9461,94.0161,93.8161,93.8961,131676.0
2025-01-27 11:00:00,93.91,94.04,93.87,93.92,80942.0,93.8961,94.0261,93.8561,93.9061,80942.0
2025-01-27 11:05:00,93.94,94.01,93.77,93.86,119114.0,93.9261,93.9961,93.7561,93.8461,119114.0
2025-01-27 11:10:00,93.87,93.94,93.7,93.76,97059.0,93.8561,93.9261,93.6862,93.7461,97059.0
2025-01-27 11:15:00,93.76,93.94,93.76,93.92,69139.0,93.7461,93.9261,93.7461,93.9061,69139.0
2025-01-27 11:20:00,93.92,94.02,93.67,93.68,88555.0,93.9061,94.0061,93.6562,93.6662,88555.0
2025-01-27 11:25:00,93.68,93.68,93.52,93.57,126088.0,93.6662,93.6662,93.5062,93.5562,126088.0
2025-01-27 11:30:00,93.56,93.63,93.47,93.49,106559.0,93.5462,93.6162,93.4562,93.4762,106559.0
2025-01-27 11:35:00,93.49,93.6,93.37,93.45,104653.0,93.4762,93.5862,93.3562,93.4362,104653.0
2025-01-27 11:40:00,93.47,93.47,93.23,93.29,278497.0,93.4562,93.4562,93.2162,93.2762,278497.0
2025-01-27 11:45:00,93.29,93.55,93.25,93.49,168698.0,93.2762,93.5362,93.2362,93.4762,168698.0
2025-01-27 11:50:00,93.48,93.48,93.31,93.34,57842.0,93.4662,93.4662,93.2962,93.3262,57842.0
2025-01-27 11:55:00,93.36,93.52,93.32,93.43,69664.0,93.3462,93.5062,93.3062,93.4162,69664.0
2025-01-27 12:00:00,93.44,93.63,93.38,93.61,115941.0,93.4262,93.6162,93.3662,93.5962,115941.0
2025-01-27 12:05:00,93.6,93.61,93.37,93.52,56339.0,93.5862,93.5962,93.3562,93.5062,56339.0
2025-01-27 12:10:00,93.51,93.62,93.51,93.55,30200.0,93.4962,93.6062,93.4962,93.5362,30200.0
2025-01-27 12:15:00,93.55,93.64,93.43,93.46,69769.0,93.5362,93.6262,93.4162,93.4462,69769.0
2025-01-27 12:20:00,93.43,93.53,93.33,93.51,35910.0,93.4162,93.5162,93.3162,93.4962,35910.0
2025-01-27 12:25:00,93.5,93.64,93.47,93.57,48964.0,93.4862,93.6262,93.4562,93.5562,48964.0
2025-01-27 12:30:00,93.59,93.7,93.55,93.66,20372.0,93.5762,93.6862,93.5362,93.6462,20372.0
2025-01-27 12:35:00,93.7,93.74,93.38,93.45,68090.0,93.6862,93.7261,93.3662,93.4362,68090.0
2025-01-27 12:40:00,93.47,93.47,93.22,93.34,73036.0,93.4562,93.4562,93.2062,93.3262,73036.0
2025-01-27 12:45:00,93.34,93.34,93.07,93.08,69549.0,93.3262,93.3262,93.0562,93.0662,69549.0
2025-01-27 12:50:00,93.07,93.11,92.96,92.97,52289.0,93.0562,93.0962,92.9463,92.9563,52289.0
2025-01-27 12:55:00,92.97,92.97,92.78,92.82,27822.0,92.9563,92.9563,92.7663,92.8063,27822.0
2025-01-27 13:00:00,92.8,92.93,92.74,92.88,50280.0,92.7863,92.9163,92.7263,92.8663,50280.0
2025-01-27 13:05:00,92.88,92.94,92.71,92.71,91646.0,92.8663,92.9263,92.6963,92.6963,91646.0
2025-01-27 13:10:00,92.7,92.75,92.56,92.63,120352.0,92.6863,92.7363,92.5463,92.6163,120352.0
2025-01-27 13:15:00,92.63,92.69,92.56,92.6,47984.0,92.6163,92.6763,92.5463,92.5863,47984.0
2025-01-27 13:20:00,92.62,92.65,92.46,92.51,45414.0,92.6063,92.6363,92.4463,92.4963,45414.0
2025-01-27 13:25:00,92.52,92.54,92.36,92.43,103552.0,92.5063,92.5263,92.3464,92.4163,103552.0
2025-01-27 13:30:00,92.42,92.72,92.42,92.59,172199.0,92.4063,92.7063,92.4063,92.5763,172199.0
2025-01-27 13:35:00,92.58,92.7,92.55,92.58,34554.0,92.5663,92.6863,92.5363,92.5663,34554.0
2025-01-27 13:40:00,92.59,92.68,92.57,92.66,27998.0,92.5763,92.6663,92.5563,92.6463,27998.0
2025-01-27 13:45:00,92.65,92.65,92.48,92.5,85973.0,92.6363,92.6363,92.4663,92.4863,85973.0
2025-01-27 13:50:00,92.49,92.49,92.38,92.43,64700.0,92.4763,92.4763,92.3663,92.4163,64700.0
2025-01-27 13:55:00,92.43,92.43,92.23,92.23,116806.0,92.4163,92.4163,92.2164,92.2164,116806.0
2025-01-27 14:00:00,92.26,92.62,92.25,92.54,139653.0,92.2464,92.6063,92.2364,92.5263,139653.0
2025-01-27 14:05:00,92.52,92.52,92.37,92.37,46021.0,92.5063,92.5063,92.3564,92.3564,46021.0
2025-01-27 14:10:00,92.37,92.44,92.2,92.25,98248.0,92.3564,92.4263,92.1864,92.2364,98248.0
2025-01-27 14:15:00,92.26,92.55,92.24,92.52,55831.0,92.2464,92.5363,92.2264,92.5063,55831.0
2025-01-27 14:20:00,92.51,92.55,92.45,92.53,48711.0,92.4963,92.5363,92.4363,92.5163,48711.0
2025-01-27 14:25:00,92.53,92.62,92.53,92.58,42006.0,92.5163,92.6063,92.5163,92.5663,42006.0
2025-01-27 14:30:00,92.58,92.78,92.53,92.69,173994.0,92.5663,92.7663,92.5163,92.6763,173994.0
2025-01-27 14:35:00,92.68,92.68,92.48,92.56,109523.0,92.6663,92.6663,92.4663,92.5463,109523.0
2025-01-27 14:40:00,92.56,92.62,92.47,92.47,28872.0,92.5463,92.6063,92.4563,92.4563,28872.0
2025-01-27 14:45:00,92.5,92.51,92.28,92.3,65524.0,92.4863,92.4963,92.2664,92.2864,65524.0
2025-01-27 14:50:00,92.29,92.29,92.15,92.16,60055.0,92.2764,92.2764,92.1364,92.1464,60055.0
2025-01-27 14:55:00,92.15,92.27,92.13,92.26,67653.0,92.1364,92.2564,92.1164,92.2464,67653.0
2025-01-27 15:00:00,92.26,92.37,92.2,92.3,55045.0,92.2464,92.3564,92.1864,92.2864,55045.0
2025-01-27 15:05:00,92.31,92.32,92.16,92.31,84339.0,92.2964,92.3064,92.1464,92.2964,84339.0
2025-01-27 15:10:00,92.3,92.37,92.14,92.15,59229.0,92.2864,92.3564,92.1264,92.1364,59229.0
2025-01-27 15:15:00,92.14,92.32,92.01,92.32,63840.0,92.1264,92.3064,91.9964,92.3064,63840.0
2025-01-27 15:20:00,92.32,92.42,92.26,92.4,59684.0,92.3064,92.4063,92.2464,92.3863,59684.0
2025-01-27 15:25:00,92.4,92.42,92.19,92.19,100118.0,92.3863,92.4063,92.1764,92.1764,100118.0
2025-01-27 15:30:00,92.2,92.33,92.18,92.24,118134.0,92.1864,92.3164,92.1664,92.2264,118134.0
2025-01-27 15:35:00,92.25,92.49,92.24,92.39,104885.0,92.2364,92.4763,92.2264,92.3763,104885.0
2025-01-27 15:40:00,92.4,92.57,92.38,92.57,82510.0,92.3863,92.5563,92.3663,92.5563,82510.0
2025-01-27 15:45:00,92.56,92.69,92.52,92.6,97213.0,92.5463,92.6763,92.5063,92.5863,97213.0
2025-01-27 15:50:00,92.56,92.76,92.42,92.54,173027.0,92.5463,92.7463,92.4063,92.5263,173027.0
2025-01-27 15:55:00,92.54,92.65,92.46,92.63,409764.0,92.5263,92.6363,92.4463,92.6163,409764.0
2025-01-28 09:30:00,92.76,93.13,92.55,92.55,145586.0,92.7463,93.1162,92.5363,92.5363,145586.0
2025-01-28 09:35:00,92.54,92.56,92.14,92.28,174592.0,92.5263,92.5463,92.1264,92.2664,174592.0
2025-01-28 09:40:00,92.26,92.53,92.16,92.33,101988.0,92.2464,92.5163,92.1464,92.3164,101988.0
2025-01-28 09:45:00,92.33,92.51,92.17,92.46,160890.0,92.3164,92.4963,92.1564,92.4463,160890.0
2025-01-28 09:50:00,92.48,92.58,92.39,92.53,96781.0,92.4663,92.5663,92.3763,92.5163,96781.0
2025-01-28 09:55:00,92.53,92.55,92.3,92.34,170289.0,92.5163,92.5363,92.2864,92.3264,170289.0
2025-01-28 10:00:00,92.34,92.43,92.05,92.3,213117.0,92.3264,92.4163,92.0364,92.2864,213117.0
2025-01-28 10:05:00,92.28,92.4,92.11,92.14,82006.0,92.2664,92.3863,92.0964,92.1264,82006.0
2025-01-28 10:10:00,92.14,92.47,92.08,92.43,84141.0,92.1264,92.4563,92.0664,92.4163,84141.0
2025-01-28 10:15:00,92.44,92.59,92.38,92.57,62143.0,92.4263,92.5763,92.3663,92.5563,62143.0
2025-01-28 10:20:00,92.56,92.77,92.56,92.69,89258.0,92.5463,92.7563,92.5463,92.6763,89258.0
2025-01-28 10:25:00,92.68,92.88,92.66,92.84,67257.0,92.6663,92.8663,92.6463,92.8263,67257.0
2025-01-28 10:30:00,92.83,93.13,92.83,93.06,152930.0,92.8163,93.1162,92.8163,93.0462,152930.0
2025-01-28 10:35:00,93.05,93.25,93.04,93.22,122935.0,93.0363,93.2362,93.0263,93.2062,122935.0
2025-01-28 10:40:00,93.22,93.32,93.12,93.18,134442.0,93.2062,93.3062,93.1062,93.1662,134442.0
2025-01-28 10:45:00,93.19,93.41,93.04,93.39,124016.0,93.1762,93.3962,93.0263,93.3762,124016.0
2025-01-28 10:50:00,93.38,93.45,93.32,93.36,78384.0,93.3662,93.4362,93.3062,93.3462,78384.0
2025-01-28 10:55:00,93.36,93.37,93.1,93.18,140178.0,93.3462,93.3562,93.0862,93.1662,140178.0
2025-01-28 11:00:00,93.17,93.25,93.09,93.18,89900.0,93.1562,93.2362,93.0762,93.1662,89900.0
2025-01-28 11:05:00,93.17,93.23,93.07,93.1,63807.0,93.1562,93.2162,93.0562,93.0862,63807.0
2025-01-28 11:10:00,93.11,93.29,93.08,93.18,58199.0,93.0962,93.2762,93.0662,93.1662,58199.0
2025-01-28 11:15:00,93.16,93.18,92.91,92.95,59428.0,93.1462,93.1662,92.8963,92.9363,59428.0
2025-01-28 11:20:00,92.95,92.97,92.81,92.87,82162.0,92.9363,92.9563,92.7963,92.8563,82162.0
2025-01-28 11:25:00,92.89,92.95,92.81,92.91,128260.0,92.8763,92.9363,92.7963,92.8963,128260.0
2025-01-28 11:30:00,92.93,92.97,92.8,92.82,60343.0,92.9163,92.9563,92.7863,92.8063,60343.0
2025-01-28 11:35:00,92.82,92.9,92.71,92.84,95709.0,92.8063,92.8863,92.6963,92.8263,95709.0
2025-01-28 11:40:00,92.84,92.87,92.67,92.75,94039.0,92.8263,92.8563,92.6563,92.7363,94039.0
2025-01-28 11:45:00,92.76,92.89,92.71,92.89,190079.0,92.7463,92.8763,92.6963,92.8763,190079.0
2025-01-28 11:50:00,92.89,92.89,92.72,92.87,26612.0,92.8763,92.8763,92.7063,92.8563,26612.0
2025-01-28 11:55:00,92.85,92.98,92.85,92.97,38400.0,92.8363,92.9663,92.8363,92.9563,38400.0
2025-01-28 12:00:00,92.97,93.04,92.96,93.0,51496.0,92.9563,93.0263,92.9463,92.9863,51496.0
2025-01-28 12:05:00,93.01,93.17,93.01,93.16,33380.0,92.9963,93.1562,92.9963,93.1462,33380.0
2025-01-28 12:10:00,93.16,93.24,93.14,93.19,52402.0,93.1462,93.2262,93.1262,93.1762,52402.0
2025-01-28 12:15:00,93.19,93.25,93.13,93.24,53159.0,93.1762,93.2362,93.1162,93.2262,53159.0
2025-01-28 12:20:00,93.22,93.36,93.1,93.36,84335.0,93.2062,93.3462,93.0862,93.3462,84335.0
2025-01-28 12:25:00,93.36,93.44,93.33,93.34,84681.0,93.3462,93.4262,93.3162,93.3262,84681.0
2025-01-28 12:30:00,93.33,93.35,93.22,93.25,30316.0,93.3162,93.3362,93.2062,93.2362,30316.0
2025-01-28 12:35:00,93.25,93.31,93.22,93.24,33175.0,93.2362,93.2962,93.2062,93.2262,33175.0
2025-01-28 12:40:00,93.23,93.24,93.13,93.14,39504.0,93.2162,93.2262,93.1162,93.1262,39504.0
2025-01-28 12:45:00,93.15,93.17,93.04,93.15,72571.0,93.1362,93.1562,93.0263,93.1362,72571.0
2025-01-28 12:50:00,93.15,93.24,93.12,93.21,77447.0,93.1362,93.2262,93.1062,93.1962,77447.0
2025-01-28 12:55:00,93.22,93.24,93.08,93.11,103509.0,93.2062,93.2262,93.0662,93.0962,103509.0
2025-01-28 13:00:00,93.12,93.36,93.12,93.34,110491.0,93.1062,93.3462,93.1062,93.3262,110491.0
2025-01-28 13:05:00,93.34,93.42,93.28,93.33,95764.0,93.3262,93.4062,93.2662,93.3162,95764.0
2025-01-28 13:10:00,93.33,93.4,93.32,93.37,68077.0,93.3162,93.3862,93.3062,93.3562,68077.0
2025-01-28 13:15:00,93.36,93.36,93.23,93.33,99137.0,93.3462,93.3462,93.2162,93.3162,99137.0
2025-01-28 13:20:00,93.33,93.41,93.3,93.34,96281.0,93.3162,93.3962,93.2862,93.3262,96281.0
2025-01-28 13:25:00,93.34,93.36,93.21,93.3,124431.0,93.3262,93.3462,93.1962,93.2862,124431.0
2025-01-28 13:30:00,93.29,93.37,93.28,93.35,42016.0,93.2762,93.3562,93.2662,93.3362,42016.0
2025-01-28 13:35:00,93.34,93.35,93.22,93.27,74629.0,93.3262,93.3362,93.2062,93.2562,74629.0
2025-01-28 13:40:00,93.25,93.27,93.14,93.15,85830.0,93.2362,93.2562,93.1262,93.1362,85830.0
2025-01-28 13:45:00,93.14,93.15,93.06,93.12,94453.0,93.1262,93.1362,93.0462,93.1062,94453.0
2025-01-28 13:50:00,93.13,93.14,93.0,93.04,70171.0,93.1162,93.1262,92.9863,93.0263,70171.0
2025-01-28 13:55:00,93.03,93.18,93.01,93.06,231683.0,93.0163,93.1662,92.9963,93.0462,231683.0
2025-01-28 14:00:00,93.06,93.08,92.93,92.97,49102.0,93.0462,93.0662,92.9163,92.9563,49102.0
2025-01-28 14:05:00,92.96,92.99,92.87,92.91,39501.0,92.9463,92.9763,92.8563,92.8963,39501.0
2025-01-28 14:10:00,92.91,93.01,92.84,93.01,112808.0,92.8963,92.9963,92.8263,92.9963,112808.0
2025-01-28 14:15:00,93.01,93.04,92.95,92.95,67051.0,92.9963,93.0263,92.9363,92.9363,67051.0
2025-01-28 14:20:00,92.95,93.02,92.95,93.0,40141.0,92.9363,93.0063,92.9363,92.9863,40141.0
2025-01-28 14:25:00,93.0,93.06,92.97,93.0,72716.0,92.9863,93.0462,92.9563,92.9863,72716.0
2025-01-28 14:30:00,92.99,93.1,92.98,93.1,57629.0,92.9763,93.0862,92.9663,93.0862,57629.0
2025-01-28 14:35:00,93.11,93.22,93.11,93.18,74658.0,93.0962,93.2062,93.0962,93.1662,74658.0
2025-01-28 14:40:00,93.19,93.43,93.19,93.42,88324.0,93.1762,93.4162,93.1762,93.4062,88324.0
2025-01-28 14:45:00,93.42,93.6,93.42,93.56,64394.0,93.4062,93.5862,93.4062,93.5462,64394.0
2025-01-28 14:50:00,93.57,93.58,93.4,93.49,123511.0,93.5562,93.5662,93.3862,93.4762,123511.0
2025-01-28 14:55:00,93.5,93.54,93.45,93.5,66314.0,93.4862,93.5262,93.4362,93.4862,66314.0
2025-01-28 15:00:00,93.51,93.58,93.37,93.41,77599.0,93.4962,93.5662,93.3562,93.3962,77599.0
2025-01-28 15:05:00,93.41,93.42,93.32,93.39,64362.0,93.3962,93.4062,93.3062,93.3762,64362.0
2025-01-28 15:10:00,93.39,93.53,93.38,93.51,82373.0,93.3762,93.5162,93.3662,93.4962,82373.0
2025-01-28 15:15:00,93.52,93.55,93.4,93.53,69416.0,93.5062,93.5362,93.3862,93.5162,69416.0
2025-01-28 15:20:00,93.54,93.58,93.5,93.53,52487.0,93.5262,93.5662,93.4862,93.5162,52487.0
2025-01-28 15:25:00,93.52,93.53,93.4,93.46,107104.0,93.5062,93.5162,93.3862,93.4462,107104.0
2025-01-28 15:30:00,93.44,93.59,93.36,93.54,230098.0,93.4262,93.5762,93.3462,93.5262,230098.0
2025-01-28 15:35:00,93.55,93.57,93.42,93.46,121257.0,93.5362,93.5562,93.4062,93.4462,121257.0
2025-01-28 15:40:00,93.46,93.58,93.43,93.45,160818.0,93.4462,93.5662,93.4162,93.4362,160818.0
2025-01-28 15:45:00,93.46,93.53,93.39,93.49,193411.0,93.4462,93.5162,93.3762,93.4762,193411.0
2025-01-28 15:50:00,93.49,93.62,93.43,93.48,287478.0,93.4762,93.6062,93.4162,93.4662,287478.0
2025-01-28 15:55:00,93.47,93.49,93.12,93.18,389967.0,93.4562,93.4762,93.1062,93.1662,389967.0
2025-01-29 09:30:00,92.73,93.55,92.69,93.13,160861.0,92.7163,93.5362,92.6763,93.1162,160861.0
2025-01-29 09:35:00,93.09,93.27,92.9,92.95,123664.0,93.0762,93.2562,92.8863,92.9363,123664.0
2025-01-29 09:40:00,92.98,93.06,92.79,92.88,162916.0,92.9663,93.0462,92.7763,92.8663,162916.0
2025-01-29 09:45:00,92.88,93.09,92.73,92.75,110837.0,92.8663,93.0762,92.7163,92.7363,110837.0
2025-01-29 09:50:00,92.74,92.98,92.73,92.8,66979.0,92.7263,92.9663,92.7163,92.7863,66979.0
2025-01-29 09:55:00,92.78,92.85,92.63,92.71,78462.0,92.7663,92.8363,92.6163,92.6963,78462.0
2025-01-29 10:00:00,92.73,93.13,92.73,93.08,63549.0,92.7163,93.1162,92.7163,93.0662,63549.0
2025-01-29 10:05:00,93.07,93.45,93.06,93.3,101609.0,93.0562,93.4362,93.0462,93.2862,101609.0
2025-01-29 10:10:00,93.29,93.69,93.29,93.65,123610.0,93.2762,93.6762,93.2762,93.6362,123610.0
2025-01-29 10:15:00,93.65,93.8,93.48,93.6,122057.0,93.6362,93.7861,93.4662,93.5862,122057.0
2025-01-29 10:20:00,93.59,93.67,93.43,93.62,97145.0,93.5762,93.6562,93.4162,93.6062,97145.0
2025-01-29 10:25:00,93.61,93.63,93.34,93.55,46625.0,93.5962,93.6162,93.3262,93.5362,46625.0
2025-01-29 10:30:00,93.55,93.59,93.29,93.34,107010.0,93.5362,93.5762,93.2762,93.3262,107010.0
2025-01-29 10:35:00,93.34,93.39,93.26,93.39,48425.0,93.3262,93.3762,93.2462,93.3762,48425.0
2025-01-29 10:40:00,93.38,93.49,93.31,93.33,23721.0,93.3662,93.4762,93.2962,93.3162,23721.0
2025-01-29 10:45:00,93.36,93.43,93.2,93.29,32294.0,93.3462,93.4162,93.1862,93.2762,32294.0
2025-01-29 10:50:00,93.35,93.45,93.33,93.41,43731.0,93.3362,93.4362,93.3162,93.3962,43731.0
2025-01-29 10:55:00,93.4,93.43,93.11,93.13,33671.0,93.3862,93.4162,93.0962,93.1162,33671.0
2025-01-29 11:00:00,93.14,93.19,93.03,93.06,42074.0,93.1262,93.1762,93.0163,93.0462,42074.0
2025-01-29 11:05:00,93.03,93.04,92.89,92.99,59630.0,93.0163,93.0263,92.8763,92.9763,59630.0
2025-01-29 11:10:00,92.98,93.03,92.85,92.89,121741.0,92.9663,93.0163,92.8363,92.8763,121741.0
2025-01-29 11:15:00,92.89,92.99,92.75,92.97,88410.0,92.8763,92.9763,92.7363,92.9563,88410.0
2025-01-29 11:20:00,92.99,93.18,92.99,93.18,89614.0,92.9763,93.1662,92.9763,93.1662,89614.0
2025-01-29 11:25:00,93.19,93.2,92.95,92.95,166349.0,93.1762,93.1862,92.9363,92.9363,166349.0
2025-01-29 11:30:00,92.94,93.09,92.87,93.03,78514.0,92.9263,93.0762,92.8563,93.0163,78514.0
2025-01-29 11:35:00,93.06,93.14,92.94,92.94,127019.0,93.0462,93.1262,92.9263,92.9263,127019.0
2025-01-29 11:40:00,92.95,93.04,92.89,92.99,25009.0,92.9363,93.0263,92.8763,92.9763,25009.0
2025-01-29 11:45:00,92.99,93.1,92.99,93.1,31606.0,92.9763,93.0862,92.9763,93.0862,31606.0
2025-01-29 11:50:00,93.09,93.1,92.98,93.04,31965.0,93.0762,93.0862,92.9663,93.0263,31965.0
2025-01-29 11:55:00,93.03,93.04,92.73,92.73,51359.0,93.0163,93.0263,92.7163,92.7163,51359.0
2025-01-29 12:00:00,92.72,93.02,92.7,92.99,29986.0,92.7063,93.0063,92.6863,92.9763,29986.0
2025-01-29 12:05:00,93.01,93.04,92.86,92.89,100699.0,92.9963,93.0263,92.8463,92.8763,100699.0
2025-01-29 12:10:00,92.9,92.92,92.75,92.8,46744.0,92.8863,92.9063,92.7363,92.7863,46744.0
2025-01-29 12:15:00,92.8,92.9,92.78,92.83,76565.0,92.7863,92.8863,92.7663,92.8163,76565.0
2025-01-29 12:20:00,92.83,92.97,92.74,92.94,47089.0,92.8163,92.9563,92.7263,92.9263,47089.0
2025-01-29 12:25:00,92.94,92.98,92.84,92.87,20208.0,92.9263,92.9663,92.8263,92.8563,20208.0
2025-01-29 12:30:00,92.9,93.05,92.9,92.95,20356.0,92.8863,93.0363,92.8863,92.9363,20356.0
2025-01-29 12:35:00,92.95,92.97,92.83,92.83,26200.0,92.9363,92.9563,92.8163,92.8163,26200.0
2025-01-29 12:40:00,92.81,92.85,92.76,92.77,30375.0,92.7963,92.8363,92.7463,92.7563,30375.0
2025-01-29 12:45:00,92.76,92.77,92.56,92.72,58402.0,92.7463,92.7563,92.5463,92.7063,58402.0
2025-01-29 12:50:00,92.71,92.72,92.46,92.6,54177.0,92.6963,92.7063,92.4463,92.5863,54177.0
2025-01-29 12:55:00,92.59,92.62,92.45,92.57,43786.0,92.5763,92.6063,92.4363,92.5563,43786.0
2025-01-29 13:00:00,92.59,92.62,92.4,92.43,69069.0,92.5763,92.6063,92.3863,92.4163,69069.0
2025-01-29 13:05:00,92.44,92.65,92.41,92.64,165114.0,92.4263,92.6363,92.3963,92.6263,165114.0
2025-01-29 13:10:00,92.63,92.68,92.47,92.68,45562.0,92.6163,92.6663,92.4563,92.6663,45562.0
2025-01-29 13:15:00,92.68,92.72,92.63,92.67,45984.0,92.6663,92.7063,92.6163,92.6563,45984.0
2025-01-29 13:20:00,92.67,92.72,92.6,92.72,96700.0,92.6563,92.7063,92.5863,92.7063,96700.0
2025-01-29 13:25:00,92.73,92.91,92.73,92.91,63781.0,92.7163,92.8963,92.7163,92.8963,63781.0
2025-01-29 13:30:00,92.92,92.96,92.85,92.85,47495.0,92.9063,92.9463,92.8363,92.8363,47495.0
2025-01-29 13:35:00,92.86,92.94,92.83,92.83,38488.0,92.8463,92.9263,92.8163,92.8163,38488.0
2025-01-29 13:40:00,92.83,92.88,92.74,92.87,52972.0,92.8163,92.8663,92.7263,92.8563,52972.0
2025-01-29 13:45:00,92.87,92.92,92.82,92.9,27132.0,92.8563,92.9063,92.8063,92.8863,27132.0
2025-01-29 13:50:00,92.9,92.95,92.84,92.91,33258.0,92.8863,92.9363,92.8263,92.8963,33258.0
2025-01-29 13:55:00,92.91,92.95,92.86,92.87,39503.0,92.8963,92.9363,92.8463,92.8563,39503.0
2025-01-29 14:00:00,92.86,92.93,92.49,92.49,141156.0,92.8463,92.9163,92.4763,92.4763,141156.0
2025-01-29 14:05:00,92.51,92.61,92.4,92.46,159111.0,92.4963,92.5963,92.3863,92.4463,159111.0
2025-01-29 14:10:00,92.47,92.47,92.09,92.17,178871.0,92.4563,92.4563,92.0764,92.1564,178871.0
2025-01-29 14:15:00,92.16,92.23,91.88,92.12,316352.0,92.1464,92.2164,91.8664,92.1064,316352.0
2025-01-29 14:20:00,92.12,92.15,91.99,92.12,153080.0,92.1064,92.1364,91.9764,92.1064,153080.0
2025-01-29 14:25:00,92.13,92.32,91.96,92.17,251163.0,92.1164,92.3064,91.9464,92.1564,251163.0
2025-01-29 14:30:00,92.17,92.61,92.15,92.53,109015.0,92.1564,92.5963,92.1364,92.5163,109015.0
2025-01-29 14:35:00,92.51,92.83,92.23,92.8,177855.0,92.4963,92.8163,92.2164,92.7863,177855.0
2025-01-29 14:40:00,92.82,93.36,92.77,93.15,246128.0,92.8063,93.3462,92.7563,93.1362,246128.0
2025-01-29 14:45:00,93.16,93.27,92.89,92.92,179329.0,93.1462,93.2562,92.8763,92.9063,179329.0
2025-01-29 14:50:00,92.93,93.13,92.82,92.93,82695.0,92.9163,93.1162,92.8063,92.9163,82695.0
2025-01-29 14:55:00,92.91,92.93,92.56,92.58,154333.0,92.8963,92.9163,92.5463,92.5663,154333.0
2025-01-29 15:00:00,92.59,92.65,92.29,92.36,88922.0,92.5763,92.6363,92.2764,92.3464,88922.0
2025-01-29 15:05:00,92.35,92.7,92.35,92.6,379072.0,92.3364,92.6863,92.3364,92.5863,379072.0
2025-01-29 15:10:00,92.62,92.8,92.53,92.57,64755.0,92.6063,92.7863,92.5163,92.5563,64755.0
2025-01-29 15:15:00,92.57,92.61,92.4,92.57,51576.0,92.5563,92.5963,92.3863,92.5563,51576.0
2025-01-29 15:20:00,92.58,92.97,92.55,92.93,99908.0,92.5663,92.9563,92.5363,92.9163,99908.0
2025-01-29 15:25:00,92.91,92.99,92.77,92.84,48205.0,92.8963,92.9763,92.7563,92.8263,48205.0
2025-01-29 15:30:00,92.84,93.01,92.8,92.87,107351.0,92.8263,92.9963,92.7863,92.8563,107351.0
2025-01-29 15:35:00,92.86,92.89,92.7,92.73,71176.0,92.8463,92.8763,92.6863,92.7163,71176.0
2025-01-29 15:40:00,92.73,92.92,92.69,92.83,106789.0,92.7163,92.9063,92.6763,92.8163,106789.0
2025-01-29 15:45:00,92.82,92.87,92.73,92.85,48980.0,92.8063,92.8563,92.7163,92.8363,48980.0
2025-01-29 15:50:00,92.84,92.97,92.72,92.77,155905.0,92.8263,92.9563,92.7063,92.7563,155905.0
2025-01-29 15:55:00,92.77,92.82,92.55,92.58,412600.0,92.7563,92.8063,92.5363,92.5663,412600.0
2025-01-30 09:30:00,93.18,93.52,93.18,93.41,156635.0,93.1662,93.5062,93.1662,93.3962,156635.0
2025-01-30 09:35:00,93.41,93.72,93.4,93.7,180820.0,93.3962,93.7062,93.3862,93.6862,180820.0
2025-01-30 09:40:00,93.69,93.73,93.54,93.6,101446.0,93.6762,93.7162,93.5262,93.5862,101446.0
2025-01-30 09:45:00,93.59,94.06,93.55,94.03,258662.0,93.5762,94.0461,93.5362,94.0161,258662.0
2025-01-30 09:50:00,94.01,94.14,93.86,94.0,160938.0,93.9961,94.1261,93.8461,93.9861,160938.0
2025-01-30 09:55:00,94.04,94.06,93.41,93.51,153848.0,94.0261,94.0461,93.3962,93.4962,153848.0
2025-01-30 10:00:00,93.51,93.52,93.03,93.17,153910.0,93.4962,93.5062,93.0163,93.1562,153910.0
2025-01-30 10:05:00,93.16,93.16,92.8,92.85,91669.0,93.1462,93.1462,92.7863,92.8363,91669.0
2025-01-30 10:10:00,92.86,93.11,92.86,93.06,91247.0,92.8463,93.0962,92.8463,93.0462,91247.0
2025-01-30 10:15:00,93.05,93.1,92.86,92.97,91177.0,93.0363,93.0862,92.8463,92.9563,91177.0
2025-01-30 10:20:00,92.99,93.07,92.79,92.88,215816.0,92.9763,93.0562,92.7763,92.8663,215816.0
2025-01-30 10:25:00,92.86,92.92,92.57,92.6,93065.0,92.8463,92.9063,92.5563,92.5863,93065.0
2025-01-30 10:30:00,92.63,92.89,92.63,92.89,135500.0,92.6163,92.8763,92.6163,92.8763,135500.0
2025-01-30 10:35:00,92.88,93.03,92.85,93.02,115907.0,92.8663,93.0163,92.8363,93.0063,115907.0
2025-01-30 10:40:00,93.03,93.21,92.96,93.2,54044.0,93.0163,93.1962,92.9463,93.1862,54044.0
2025-01-30 10:45:00,93.2,93.37,93.18,93.26,72916.0,93.1862,93.3562,93.1662,93.2462,72916.0
2025-01-30 10:50:00,93.25,93.32,93.0,93.01,36181.0,93.2362,93.3062,92.9863,92.9963,36181.0
2025-01-30 10:55:00,93.0,93.13,92.91,92.97,45273.0,92.9863,93.1162,92.8963,92.9563,45273.0
2025-01-30 11:00:00,92.97,93.28,92.97,93.23,45652.0,92.9563,93.2662,92.9563,93.2162,45652.0
2025-01-30 11:05:00,93.23,93.37,93.23,93.29,89108.0,93.2162,93.3562,93.2162,93.2762,89108.0
2025-01-30 11:10:00,93.29,93.45,93.29,93.31,67248.0,93.2762,93.4362,93.2762,93.2962,67248.0
2025-01-30 11:15:00,93.33,93.4,93.24,93.36,72278.0,93.3162,93.3862,93.2262,93.3462,72278.0
2025-01-30 11:20:00,93.39,93.64,93.39,93.58,42966.0,93.3762,93.6262,93.3762,93.5662,42966.0
2025-01-30 11:25:00,93.58,93.71,93.57,93.67,78086.0,93.5662,93.6962,93.5562,93.6562,78086.0
2025-01-30 11:30:00,93.66,93.7,93.5,93.53,117934.0,93.6462,93.6862,93.4862,93.5162,117934.0
2025-01-30 11:35:00,93.52,93.7,93.47,93.69,204040.0,93.5062,93.6862,93.4562,93.6762,204040.0
2025-01-30 11:40:00,93.71,93.76,93.63,93.63,38261.0,93.6962,93.7461,93.6162,93.6162,38261.0
2025-01-30 11:45:00,93.66,93.66,93.47,93.5,27672.0,93.6462,93.6462,93.4562,93.4862,27672.0
2025-01-30 11:50:00,93.56,93.58,93.43,93.43,29098.0,93.5462,93.5662,93.4162,93.4162,29098.0
2025-01-30 11:55:00,93.44,93.61,93.41,93.52,17381.0,93.4262,93.5962,93.3962,93.5062,17381.0
2025-01-30 12:00:00,93.49,93.5,93.32,93.47,25954.0,93.4762,93.4862,93.3062,93.4562,25954.0
2025-01-30 12:05:00,93.49,93.51,93.29,93.29,19047.0,93.4762,93.4962,93.2762,93.2762,19047.0
2025-01-30 12:10:00,93.28,93.38,93.21,93.37,18446.0,93.2662,93.3662,93.1962,93.3562,18446.0
2025-01-30 12:15:00,93.36,93.46,93.29,93.39,17132.0,93.3462,93.4462,93.2762,93.3762,17132.0
2025-01-30 12:20:00,93.41,93.52,93.35,93.46,62514.0,93.3962,93.5062,93.3362,93.4462,62514.0
2025-01-30 12:25:00,93.46,93.49,93.3,93.32,19452.0,93.4462,93.4762,93.2862,93.3062,19452.0
2025-01-30 12:30:00,93.34,93.46,93.31,93.46,22153.0,93.3262,93.4462,93.2962,93.4462,22153.0
2025-01-30 12:35:00,93.46,93.5,93.43,93.5,9490.0,93.4462,93.4862,93.4162,93.4862,9490.0
2025-01-30 12:40:00,93.47,93.52,93.41,93.42,25575.0,93.4562,93.5062,93.3962,93.4062,25575.0
2025-01-30 12:45:00,93.4,93.42,93.38,93.41,18711.0,93.3862,93.4062,93.3662,93.3962,18711.0
2025-01-30 12:50:00,93.42,93.46,93.41,93.41,32958.0,93.4062,93.4462,93.3962,93.3962,32958.0
2025-01-30 12:55:00,93.42,93.6,93.34,93.49,231232.0,93.4062,93.5862,93.3262,93.4762,231232.0
2025-01-30 13:00:00,93.5,93.61,93.49,93.61,59004.0,93.4862,93.5962,93.4762,93.5962,59004.0
2025-01-30 13:05:00,93.61,93.75,93.6,93.62,125254.0,93.5962,93.7361,93.5862,93.6062,125254.0
2025-01-30 13:10:00,93.63,93.74,93.56,93.71,57947.0,93.6162,93.7261,93.5462,93.6962,57947.0
2025-01-30 13:15:00,93.71,93.8,93.65,93.8,42366.0,93.6962,93.7861,93.6362,93.7861,42366.0
2025-01-30 13:20:00,93.8,93.86,93.7,93.81,36435.0,93.7861,93.8461,93.6862,93.7961,36435.0
2025-01-30 13:25:00,93.81,93.85,93.66,93.71,39453.0,93.7961,93.8361,93.6462,93.6962,39453.0
2025-01-30 13:30:00,93.72,93.75,93.63,93.69,71265.0,93.7062,93.7361,93.6162,93.6762,71265.0
2025-01-30 13:35:00,93.7,93.87,93.69,93.87,42185.0,93.6862,93.8561,93.6762,93.8561,42185.0
2025-01-30 13:40:00,93.87,93.9,93.79,93.84,63988.0,93.8561,93.8861,93.7761,93.8261,63988.0
2025-01-30 13:45:00,93.84,93.91,93.84,93.87,51711.0,93.8261,93.8961,93.8261,93.8561,51711.0
2025-01-30 13:50:00,93.88,93.96,93.85,93.94,105683.0,93.8661,93.9461,93.8361,93.9261,105683.0
2025-01-30 13:55:00,93.94,93.94,93.83,93.87,41448.0,93.9261,93.9261,93.8161,93.8561,41448.0
2025-01-30 14:00:00,93.87,93.94,93.79,93.8,19334.0,93.8561,93.9261,93.7761,93.7861,19334.0
2025-01-30 14:05:00,93.81,93.87,93.73,93.77,28337.0,93.7961,93.8561,93.7162,93.7561,28337.0
2025-01-30 14:10:00,93.77,93.8,93.73,93.77,26038.0,93.7561,93.7861,93.7162,93.7561,26038.0
2025-01-30 14:15:00,93.76,93.87,93.7,93.83,257559.0,93.7461,93.8561,93.6862,93.8161,257559.0
2025-01-30 14:20:00,93.83,94.02,93.81,94.02,59996.0,93.8161,94.0061,93.7961,94.0061,59996.0
2025-01-30 14:25:00,94.01,94.03,93.94,94.03,67797.0,93.9961,94.0161,93.9261,94.0161,67797.0
2025-01-30 14:30:00,94.04,94.11,93.98,93.98,61510.0,94.0261,94.0961,93.9661,93.9661,61510.0
2025-01-30 14:35:00,93.99,94.05,93.91,94.0,59049.0,93.9761,94.0361,93.8961,93.9861,59049.0
2025-01-30 14:40:00,94.0,94.02,93.91,93.99,39658.0,93.9861,94.0061,93.8961,93.9761,39658.0
2025-01-30 14:45:00,94.0,94.03,93.87,93.91,48339.0,93.9861,94.0161,93.8561,93.8961,48339.0
2025-01-30 14:50:00,93.87,93.95,93.78,93.94,39883.0,93.8561,93.9361,93.7661,93.9261,39883.0
2025-01-30 14:55:00,93.93,94.06,93.92,94.04,43302.0,93.9161,94.0461,93.9061,94.0261,43302.0
2025-01-30 15:00:00,94.04,94.09,93.97,94.06,183276.0,94.0261,94.0761,93.9561,94.0461,183276.0
2025-01-30 15:05:00,94.06,94.3,94.04,94.29,48613.0,94.0461,94.2861,94.0261,94.2761,48613.0
2025-01-30 15:10:00,94.3,94.35,94.12,94.16,103717.0,94.2861,94.3361,94.1061,94.1461,103717.0
2025-01-30 15:15:00,94.15,94.19,93.99,94.07,46822.0,94.1361,94.1761,93.9761,94.0561,46822.0
2025-01-30 15:20:00,94.06,94.09,93.97,93.98,46139.0,94.0461,94.0761,93.9561,93.9661,46139.0
2025-01-30 15:25:00,93.98,94.03,93.9,93.9,43749.0,93.9661,94.0161,93.8861,93.8861,43749.0
2025-01-30 15:30:00,93.89,93.98,93.87,93.91,48265.0,93.8761,93.9661,93.8561,93.8961,48265.0
2025-01-30 15:35:00,93.92,93.99,93.55,93.55,269516.0,93.9061,93.9761,93.5362,93.5362,269516.0
2025-01-30 15:40:00,93.54,93.54,93.13,93.14,131392.0,93.5262,93.5262,93.1162,93.1262,131392.0
2025-01-30 15:45:00,93.13,93.44,93.08,93.4,212718.0,93.1162,93.4262,93.0662,93.3862,212718.0
2025-01-30 15:50:00,93.41,93.61,93.4,93.51,198275.0,93.3962,93.5962,93.3862,93.4962,198275.0
2025-01-30 15:55:00,93.5,93.62,93.45,93.58,280501.0,93.4862,93.6062,93.4362,93.5662,280501.0
2025-01-31 09:30:00,93.87,94.11,93.57,94.08,173523.0,93.8561,94.0961,93.5562,94.0661,173523.0
2025-01-31 09:35:00,94.05,94.31,93.92,94.1,145292.0,94.0361,94.2961,93.9061,94.0861,145292.0
2025-01-31 09:40:00,94.09,94.41,94.08,94.31,74883.0,94.0761,94.396,94.0661,94.2961,74883.0
2025-01-31 09:45:00,94.26,94.36,94.08,94.35,99547.0,94.2461,94.3461,94.0661,94.3361,99547.0
2025-01-31 09:50:00,94.32,94.34,94.01,94.01,65090.0,94.3061,94.3261,93.9961,93.9961,65090.0
2025-01-31 09:55:00,94.01,94.23,94.01,94.09,28540.0,93.9961,94.2161,93.9961,94.0761,28540.0
2025-01-31 10:00:00,94.1,94.18,93.96,94.08,77445.0,94.0861,94.1661,93.9461,94.0661,77445.0
2025-01-31 10:05:00,94.09,94.13,93.82,93.96,64214.0,94.0761,94.1161,93.8061,93.9461,64214.0
2025-01-31 10:10:00,93.96,94.25,93.95,94.21,70231.0,93.9461,94.2361,93.9361,94.1961,70231.0
2025-01-31 10:15:00,94.23,94.35,94.15,94.33,35738.0,94.2161,94.3361,94.1361,94.3161,35738.0
2025-01-31 10:20:00,94.31,94.5,94.29,94.45,80550.0,94.2961,94.486,94.2761,94.436,80550.0
2025-01-31 10:25:00,94.45,94.55,94.34,94.39,99577.0,94.436,94.536,94.3261,94.3761,99577.0
2025-01-31 10:30:00,94.42,94.6,94.34,94.38,129911.0,94.406,94.586,94.3261,94.3661,129911.0
2025-01-31 10:35:00,94.35,94.39,94.21,94.23,104601.0,94.3361,94.3761,94.1961,94.2161,104601.0
2025-01-31 10:40:00,94.23,94.26,93.96,93.97,112050.0,94.2161,94.2461,93.9461,93.9561,112050.0
2025-01-31 10:45:00,93.98,94.21,93.94,94.18,103645.0,93.9661,94.1961,93.9261,94.1661,103645.0
2025-01-31 10:50:00,94.17,94.2,93.96,94.02,60238.0,94.1561,94.1861,93.9461,94.0061,60238.0
2025-01-31 10:55:00,93.99,94.11,93.96,94.11,59347.0,93.9761,94.0961,93.9461,94.0961,59347.0
2025-01-31 11:00:00,94.09,94.23,94.0,94.23,38974.0,94.0761,94.2161,93.9861,94.2161,38974.0
2025-01-31 11:05:00,94.23,94.26,94.12,94.24,64246.0,94.2161,94.2461,94.1061,94.2261,64246.0
2025-01-31 11:10:00,94.25,94.31,94.23,94.28,65492.0,94.2361,94.2961,94.2161,94.2661,65492.0
2025-01-31 11:15:00,94.28,94.33,94.25,94.3,29136.0,94.2661,94.3161,94.2361,94.2861,29136.0
2025-01-31 11:20:00,94.29,94.36,94.25,94.27,36572.0,94.2761,94.3461,94.2361,94.2561,36572.0
2025-01-31 11:25:00,94.26,94.27,94.15,94.24,49226.0,94.2461,94.2561,94.1361,94.2261,49226.0
2025-01-31 11:30:00,94.24,94.35,94.19,94.29,30217.0,94.2261,94.3361,94.1761,94.2761,30217.0
2025-01-31 11:35:00,94.28,94.28,94.18,94.24,119541.0,94.2661,94.2661,94.1661,94.2261,119541.0
2025-01-31 11:40:00,94.23,94.26,94.13,94.2,40765.0,94.2161,94.2461,94.1161,94.1861,40765.0
2025-01-31 11:45:00,94.19,94.46,94.19,94.46,52514.0,94.1761,94.446,94.1761,94.446,52514.0
2025-01-31 11:50:00,94.47,94.54,94.4,94.52,36582.0,94.456,94.526,94.3861,94.506,36582.0
2025-01-31 11:55:00,94.52,94.52,94.33,94.42,41107.0,94.506,94.506,94.3161,94.406,41107.0
2025-01-31 12:00:00,94.42,94.47,94.36,94.44,27089.0,94.406,94.456,94.3461,94.426,27089.0
2025-01-31 12:05:00,94.43,94.53,94.35,94.51,82829.0,94.416,94.516,94.3361,94.496,82829.0
2025-01-31 12:10:00,94.51,94.53,94.36,94.42,21374.0,94.496,94.516,94.3461,94.406,21374.0
2025-01-31 12:15:00,94.41,94.47,94.31,94.42,55140.0,94.396,94.456,94.2961,94.406,55140.0
2025-01-31 12:20:00,94.41,94.58,94.41,94.58,49171.0,94.396,94.566,94.396,94.566,49171.0
2025-01-31 12:25:00,94.58,94.71,94.57,94.7,31228.0,94.566,94.696,94.556,94.686,31228.0
2025-01-31 12:30:00,94.71,94.72,94.58,94.63,70062.0,94.696,94.706,94.566,94.616,70062.0
2025-01-31 12:35:00,94.6,94.64,94.58,94.61,18242.0,94.586,94.626,94.566,94.596,18242.0
2025-01-31 12:40:00,94.61,94.65,94.53,94.6,33949.0,94.596,94.636,94.516,94.586,33949.0
2025-01-31 12:45:00,94.59,94.77,94.59,94.77,28918.0,94.576,94.756,94.576,94.756,28918.0
2025-01-31 12:50:00,94.75,94.79,94.54,94.65,86883.0,94.736,94.776,94.526,94.636,86883.0
2025-01-31 12:55:00,94.65,94.65,94.46,94.48,47651.0,94.636,94.636,94.446,94.466,47651.0
2025-01-31 13:00:00,94.48,94.48,94.37,94.38,25660.0,94.466,94.466,94.3561,94.3661,25660.0
2025-01-31 13:05:00,94.39,94.43,94.33,94.34,30482.0,94.3761,94.416,94.3161,94.3261,30482.0
2025-01-31 13:10:00,94.33,94.4,94.27,94.3,43434.0,94.3161,94.3861,94.2561,94.2861,43434.0
2025-01-31 13:15:00,94.31,94.35,93.99,94.01,83772.0,94.2961,94.3361,93.9761,93.9961,83772.0
2025-01-31 13:20:00,94.03,94.08,93.73,93.77,135012.0,94.0161,94.0661,93.7162,93.7561,135012.0
2025-01-31 13:25:00,93.78,93.78,93.51,93.58,72649.0,93.7661,93.7661,93.4962,93.5662,72649.0
2025-01-31 13:30:00,93.56,93.63,93.23,93.23,67634.0,93.5462,93.6162,93.2162,93.2162,67634.0
2025-01-31 13:35:00,93.22,93.37,93.06,93.23,124954.0,93.2062,93.3562,93.0462,93.2162,124954.0
2025-01-31 13:40:00,93.26,93.41,93.13,93.24,64179.0,93.2462,93.3962,93.1162,93.2262,64179.0
2025-01-31 13:45:00,93.24,93.44,93.19,93.31,53094.0,93.2262,93.4262,93.1762,93.2962,53094.0
2025-01-31 13:50:00,93.31,93.34,92.97,93.06,86076.0,93.2962,93.3262,92.9563,93.0462,86076.0
2025-01-31 13:55:00,93.05,93.09,92.93,92.94,83177.0,93.0363,93.0762,92.9163,92.9263,83177.0
2025-01-31 14:00:00,92.93,93.18,92.82,92.92,83319.0,92.9163,93.1662,92.8063,92.9063,83319.0
2025-01-31 14:05:00,92.94,92.94,92.61,92.74,77284.0,92.9263,92.9263,92.5963,92.7263,77284.0
2025-01-31 14:10:00,92.76,93.02,92.75,92.92,62080.0,92.7463,93.0063,92.7363,92.9063,62080.0
2025-01-31 14:15:00,92.92,93.0,92.76,92.82,93456.0,92.9063,92.9863,92.7463,92.8063,93456.0
2025-01-31 14:20:00,92.83,92.94,92.72,92.94,41535.0,92.8163,92.9263,92.7063,92.9263,41535.0
2025-01-31 14:25:00,92.95,93.11,92.91,93.1,62168.0,92.9363,93.0962,92.8963,93.0862,62168.0
2025-01-31 14:30:00,93.09,93.27,93.09,93.27,56401.0,93.0762,93.2562,93.0762,93.2562,56401.0
2025-01-31 14:35:00,93.27,93.27,92.99,92.99,93223.0,93.2562,93.2562,92.9763,92.9763,93223.0
2025-01-31 14:40:00,93.0,93.07,92.78,92.82,32790.0,92.9863,93.0562,92.7663,92.8063,32790.0
2025-01-31 14:45:00,92.83,92.84,92.65,92.83,42651.0,92.8163,92.8263,92.6363,92.8163,42651.0
2025-01-31 14:50:00,92.8,92.97,92.79,92.97,71699.0,92.7863,92.9563,92.7763,92.9563,71699.0
2025-01-31 14:55:00,92.99,93.12,92.96,93.0,78424.0,92.9763,93.1062,92.9463,92.9863,78424.0
2025-01-31 15:00:00,92.99,92.99,92.64,92.64,78507.0,92.9763,92.9763,92.6263,92.6263,78507.0
2025-01-31 15:05:00,92.65,92.71,92.53,92.61,140416.0,92.6363,92.6963,92.5163,92.5963,140416.0
2025-01-31 15:10:00,92.62,92.63,92.47,92.48,120851.0,92.6063,92.6163,92.4563,92.4663,120851.0
2025-01-31 15:15:00,92.48,92.63,92.36,92.58,194661.0,92.4663,92.6163,92.3464,92.5663,194661.0
2025-01-31 15:20:00,92.58,92.65,92.45,92.64,108990.0,92.5663,92.6363,92.4363,92.6263,108990.0
2025-01-31 15:25:00,92.64,92.67,92.46,92.55,47777.0,92.6263,92.6563,92.4463,92.5363,47777.0
2025-01-31 15:30:00,92.55,92.77,92.51,92.73,206453.0,92.5363,92.7563,92.4963,92.7163,206453.0
2025-01-31 15:35:00,92.71,92.84,92.59,92.66,114795.0,92.6963,92.8263,92.5763,92.6463,114795.0
2025-01-31 15:40:00,92.67,92.78,92.62,92.73,67653.0,92.6563,92.7663,92.6063,92.7163,67653.0
2025-01-31 15:45:00,92.73,93.09,92.72,93.09,96188.0,92.7163,93.0762,92.7063,93.0762,96188.0
2025-01-31 15:50:00,93.09,93.21,92.75,92.79,402443.0,93.0762,93.1962,92.7363,92.7763,402443.0
2025-01-31 15:55:00,92.79,92.89,92.6,92.6,458048.0,92.7763,92.8763,92.5863,92.5863,458048.0
2025-02-03 09:30:00,90.58,91.37,90.46,91.24,271614.0,90.5666,91.3565,90.4466,91.2265,271614.0
2025-02-03 09:35:00,91.27,91.27,90.71,91.1,390812.0,91.2565,91.2565,90.6966,91.0865,390812.0
2025-02-03 09:40:00,91.09,91.12,90.85,90.87,236738.0,91.0765,91.1065,90.8366,90.8566,236738.0
2025-02-03 09:45:00,90.88,90.97,90.65,90.91,150892.0,90.8666,90.9566,90.6366,90.8966,150892.0
2025-02-03 09:50:00,90.88,90.91,90.71,90.86,81367.0,90.8666,90.8966,90.6966,90.8466,81367.0
2025-02-03 09:55:00,90.85,91.04,90.76,90.79,103635.0,90.8366,91.0265,90.7466,90.7766,103635.0
2025-02-03 10:00:00,90.75,90.83,90.56,90.72,122594.0,90.7366,90.8166,90.5466,90.7066,122594.0
2025-02-03 10:05:00,90.69,90.98,90.66,90.88,132052.0,90.6766,90.9666,90.6466,90.8666,132052.0
2025-02-03 10:10:00,90.85,90.86,90.53,90.53,80114.0,90.8366,90.8466,90.5166,90.5166,80114.0
2025-02-03 10:15:00,90.54,90.9,90.54,90.79,87930.0,90.5266,90.8866,90.5266,90.7766,87930.0
2025-02-03 10:20:00,90.78,91.82,90.73,91.79,205634.0,90.7666,91.8064,90.7166,91.7764,205634.0
2025-02-03 10:25:00,91.82,92.23,91.48,92.16,206128.0,91.8064,92.2164,91.4665,92.1464,206128.0
2025-02-03 10:30:00,92.18,92.22,91.86,92.09,166606.0,92.1664,92.2064,91.8464,92.0764,166606.0
2025-02-03 10:35:00,92.11,92.3,91.98,92.2,120709.0,92.0964,92.2864,91.9664,92.1864,120709.0
2025-02-03 10:40:00,92.19,92.54,92.07,92.36,173025.0,92.1764,92.5263,92.0564,92.3464,173025.0
2025-02-03 10:45:00,92.31,92.34,91.92,92.04,144769.0,92.2964,92.3264,91.9064,92.0264,144769.0
2025-02-03 10:50:00,91.99,92.08,91.78,91.89,51056.0,91.9764,92.0664,91.7664,91.8764,51056.0
2025-02-03 10:55:00,91.81,92.11,91.79,91.95,149312.0,91.7964,92.0964,91.7764,91.9364,149312.0
2025-02-03 11:00:00,91.94,92.13,91.78,91.84,237232.0,91.9264,92.1164,91.7664,91.8264,237232.0
2025-02-03 11:05:00,91.87,91.88,91.46,91.8,117008.0,91.8564,91.8664,91.4465,91.7864,117008.0
2025-02-03 11:10:00,91.81,92.04,91.81,91.95,69024.0,91.7964,92.0264,91.7964,91.9364,69024.0
2025-02-03 11:15:00,91.97,92.02,91.82,91.99,37971.0,91.9564,92.0064,91.8064,91.9764,37971.0
2025-02-03 11:20:00,92.01,92.07,91.95,91.99,39745.0,91.9964,92.0564,91.9364,91.9764,39745.0
2025-02-03 11:25:00,91.96,91.99,91.64,91.73,58012.0,91.9464,91.9764,91.6265,91.7164,58012.0
2025-02-03 11:30:00,91.75,91.95,91.62,91.91,47654.0,91.7364,91.9364,91.6065,91.8964,47654.0
2025-02-03 11:35:00,91.89,91.99,91.75,91.86,38643.0,91.8764,91.9764,91.7364,91.8464,38643.0
2025-02-03 11:40:00,91.89,91.96,91.65,91.93,78942.0,91.8764,91.9464,91.6365,91.9164,78942.0
2025-02-03 11:45:00,91.93,92.02,91.85,91.88,79803.0,91.9164,92.0064,91.8364,91.8664,79803.0
2025-02-03 11:50:00,91.89,91.99,91.79,91.79,140342.0,91.8764,91.9764,91.7764,91.7764,140342.0
2025-02-03 11:55:00,91.78,91.78,91.32,91.35,174492.0,91.7664,91.7664,91.3065,91.3365,174492.0
2025-02-03 12:00:00,91.34,91.44,91.23,91.28,90185.0,91.3265,91.4265,91.2165,91.2665,90185.0
2025-02-03 12:05:00,91.3,91.54,91.27,91.54,161797.0,91.2865,91.5265,91.2565,91.5265,161797.0
2025-02-03 12:10:00,91.52,91.56,91.33,91.52,79593.0,91.5065,91.5465,91.3165,91.5065,79593.0
2025-02-03 12:15:00,91.5,91.62,91.42,91.62,53319.0,91.4865,91.6065,91.4065,91.6065,53319.0
2025-02-03 12:20:00,91.62,91.85,91.59,91.85,34403.0,91.6065,91.8364,91.5765,91.8364,34403.0
2025-02-03 12:25:00,91.85,91.85,91.64,91.64,28542.0,91.8364,91.8364,91.6265,91.6265,28542.0
2025-02-03 12:30:00,91.62,91.7,91.47,91.55,82082.0,91.6065,91.6865,91.4565,91.5365,82082.0
2025-02-03 12:35:00,91.53,91.68,91.51,91.6,57180.0,91.5165,91.6665,91.4965,91.5865,57180.0
2025-02-03 12:40:00,91.59,91.65,91.51,91.54,57370.0,91.5765,91.6365,91.4965,91.5265,57370.0
2025-02-03 12:45:00,91.54,91.59,91.41,91.47,58727.0,91.5265,91.5765,91.3965,91.4565,58727.0
2025-02-03 12:50:00,91.48,91.65,91.47,91.62,74976.0,91.4665,91.6365,91.4565,91.6065,74976.0
2025-02-03 12:55:00,91.62,91.71,91.34,91.53,283612.0,91.6065,91.6964,91.3265,91.5165,283612.0
2025-02-03 13:00:00,91.52,91.6,91.31,91.58,26671.0,91.5065,91.5865,91.2965,91.5665,26671.0
2025-02-03 13:05:00,91.56,91.65,91.4,91.43,47271.0,91.5465,91.6365,91.3865,91.4165,47271.0
2025-02-03 13:10:00,91.43,91.62,91.35,91.5,47026.0,91.4165,91.6065,91.3365,91.4865,47026.0
2025-02-03 13:15:00,91.51,91.56,91.45,91.51,53752.0,91.4965,91.5465,91.4365,91.4965,53752.0
2025-02-03 13:20:00,91.5,91.72,91.5,91.55,71610.0,91.4865,91.7064,91.4865,91.5365,71610.0
2025-02-03 13:25:00,91.54,91.64,91.52,91.56,37711.0,91.5265,91.6265,91.5065,91.5465,37711.0
2025-02-03 13:30:00,91.57,91.73,91.54,91.71,51135.0,91.5565,91.7164,91.5265,91.6964,51135.0
2025-02-03 13:35:00,91.7,91.77,91.68,91.76,36627.0,91.6865,91.7564,91.6665,91.7464,36627.0
2025-02-03 13:40:00,91.76,91.78,91.57,91.7,58602.0,91.7464,91.7664,91.5565,91.6865,58602.0
2025-02-03 13:45:00,91.7,91.86,91.69,91.78,41409.0,91.6865,91.8464,91.6765,91.7664,41409.0
2025-02-03 13:50:00,91.81,91.89,91.81,91.86,42916.0,91.7964,91.8764,91.7964,91.8464,42916.0
2025-02-03 13:55:00,91.85,91.89,91.77,91.78,69859.0,91.8364,91.8764,91.7564,91.7664,69859.0
2025-02-03 14:00:00,91.77,91.93,91.77,91.89,11984.0,91.7564,91.9164,91.7564,91.8764,11984.0
2025-02-03 14:05:00,91.82,91.9,91.77,91.89,13727.0,91.8064,91.8864,91.7564,91.8764,13727.0
2025-02-03 14:10:00,91.88,92.06,91.88,92.02,33756.0,91.8664,92.0464,91.8664,92.0064,33756.0
2025-02-03 14:15:00,92.01,92.04,91.93,91.99,24535.0,91.9964,92.0264,91.9164,91.9764,24535.0
2025-02-03 14:20:00,91.99,92.03,91.88,92.0,22030.0,91.9764,92.0164,91.8664,91.9864,22030.0
2025-02-03 14:25:00,91.99,91.99,91.83,91.84,11449.0,91.9764,91.9764,91.8164,91.8264,11449.0
2025-02-03 14:30:00,91.85,92.03,91.84,92.02,80310.0,91.8364,92.0164,91.8264,92.0064,80310.0
2025-02-03 14:35:00,92.01,92.02,91.89,91.99,16074.0,91.9964,92.0064,91.8764,91.9764,16074.0
2025-02-03 14:40:00,91.97,92.0,91.91,92.0,12115.0,91.9564,91.9864,91.8964,91.9864,12115.0
2025-02-03 14:45:00,91.99,92.07,91.86,91.86,39914.0,91.9764,92.0564,91.8464,91.8464,39914.0
2025-02-03 14:50:00,91.86,91.93,91.84,91.89,22125.0,91.8464,91.9164,91.8264,91.8764,22125.0
2025-02-03 14:55:00,91.88,91.9,91.71,91.77,31196.0,91.8664,91.8864,91.6964,91.7564,31196.0
2025-02-03 15:00:00,91.78,91.91,91.76,91.82,39897.0,91.7664,91.8964,91.7464,91.8064,39897.0
2025-02-03 15:05:00,91.81,91.82,91.69,91.72,80347.0,91.7964,91.8064,91.6765,91.7064,80347.0
2025-02-03 15:10:00,91.73,91.81,91.7,91.7,29586.0,91.7164,91.7964,91.6865,91.6865,29586.0
2025-02-03 15:15:00,91.71,91.89,91.68,91.84,38406.0,91.6964,91.8764,91.6665,91.8264,38406.0
2025-02-03 15:20:00,91.83,91.9,91.68,91.74,82810.0,91.8164,91.8864,91.6665,91.7264,82810.0
2025-02-03 15:25:00,91.73,91.73,91.58,91.61,52754.0,91.7164,91.7164,91.5665,91.5965,52754.0
2025-02-03 15:30:00,91.61,91.84,91.6,91.73,59717.0,91.5965,91.8264,91.5865,91.7164,59717.0
2025-02-03 15:35:00,91.71,91.79,91.64,91.65,87762.0,91.6964,91.7764,91.6265,91.6365,87762.0
2025-02-03 15:40:00,91.64,91.68,91.43,91.46,145841.0,91.6265,91.6665,91.4165,91.4465,145841.0
2025-02-03 15:45:00,91.45,91.53,91.42,91.53,152468.0,91.4365,91.5165,91.4065,91.5165,152468.0
2025-02-03 15:50:00,91.53,91.72,91.46,91.48,304998.0,91.5165,91.7064,91.4465,91.4665,304998.0
2025-02-03 15:55:00,91.47,91.48,91.3,91.41,416858.0,91.4565,91.4665,91.2865,91.3965,416858.0
2025-02-04 09:30:00,91.2,91.84,91.07,91.71,217958.0,91.1865,91.8264,91.0565,91.6964,217958.0
2025-02-04 09:35:00,91.71,91.83,91.42,91.71,150427.0,91.6964,91.8164,91.4065,91.6964,150427.0
2025-02-04 09:40:00,91.69,91.72,91.39,91.51,63948.0,91.6765,91.7064,91.3765,91.4965,63948.0
2025-02-04 09:45:00,91.51,91.69,91.41,91.51,139317.0,91.4965,91.6765,91.3965,91.4965,139317.0
2025-02-04 09:50:00,91.51,91.95,91.43,91.9,154893.0,91.4965,91.9364,91.4165,91.8864,154893.0
2025-02-04 09:55:00,91.89,91.97,91.76,91.92,85828.0,91.8764,91.9564,91.7464,91.9064,85828.0
2025-02-04 10:00:00,91.94,92.66,91.93,92.65,238263.0,91.9264,92.6463,91.9164,92.6363,238263.0
2025-02-04 10:05:00,92.66,92.87,92.63,92.87,179453.0,92.6463,92.8563,92.6163,92.8563,179453.0
2025-02-04 10:10:00,92.87,93.03,92.82,92.9,220316.0,92.8563,93.0163,92.8063,92.8863,220316.0
2025-02-04 10:15:00,92.9,93.19,92.9,93.08,151265.0,92.8863,93.1762,92.8863,93.0662,151265.0
2025-02-04 10:20:00,93.07,93.1,91.92,92.01,837153.0,93.0562,93.0862,91.9064,91.9964,837153.0
2025-02-04 10:25:00,92.0,92.02,91.34,91.46,420902.0,91.9864,92.0064,91.3265,91.4465,420902.0
2025-02-04 10:30:00,91.48,91.78,91.47,91.65,487341.0,91.4665,91.7664,91.4565,91.6365,487341.0
2025-02-04 10:35:00,91.59,91.83,91.57,91.73,202204.0,91.5765,91.8164,91.5565,91.7164,202204.0
2025-02-04 10:40:00,91.73,91.85,91.54,91.58,185445.0,91.7164,91.8364,91.5265,91.5665,185445.0
2025-02-04 10:45:00,91.59,91.79,91.47,91.77,83919.0,91.5765,91.7764,91.4565,91.7564,83919.0
2025-02-04 10:50:00,91.74,92.1,91.65,92.01,139913.0,91.7264,92.0864,91.6365,91.9964,139913.0
2025-02-04 10:55:00,92.0,92.1,91.89,92.04,58379.0,91.9864,92.0864,91.8764,92.0264,58379.0
2025-02-04 11:00:00,92.04,92.16,91.95,92.1,41619.0,92.0264,92.1464,91.9364,92.0864,41619.0
2025-02-04 11:05:00,92.12,92.32,92.1,92.32,38051.0,92.1064,92.3064,92.0864,92.3064,38051.0
2025-02-04 11:10:00,92.33,92.42,92.27,92.32,51940.0,92.3164,92.4063,92.2564,92.3064,51940.0
2025-02-04 11:15:00,92.34,92.37,92.19,92.25,38099.0,92.3264,92.3564,92.1764,92.2364,38099.0
2025-02-04 11:20:00,92.25,92.33,92.15,92.22,48609.0,92.2364,92.3164,92.1364,92.2064,48609.0
2025-02-04 11:25:00,92.21,92.3,92.14,92.3,27371.0,92.1964,92.2864,92.1264,92.2864,27371.0
2025-02-04 11:30:00,92.28,92.47,92.25,92.47,38838.0,92.2664,92.4563,92.2364,92.4563,38838.0
2025-02-04 11:35:00,92.46,92.55,92.39,92.44,22190.0,92.4463,92.5363,92.3763,92.4263,22190.0
2025-02-04 11:40:00,92.44,92.44,92.27,92.41,21128.0,92.4263,92.4263,92.2564,92.3963,21128.0
2025-02-04 11:45:00,92.39,92.49,92.35,92.4,36974.0,92.3763,92.4763,92.3364,92.3863,36974.0
2025-02-04 11:50:00,92.42,92.54,92.33,92.5,40131.0,92.4063,92.5263,92.3164,92.4863,40131.0
2025-02-04 11:55:00,92.51,92.55,92.43,92.47,31744.0,92.4963,92.5363,92.4163,92.4563,31744.0
2025-02-04 12:00:00,92.47,92.59,92.46,92.59,46299.0,92.4563,92.5763,92.4463,92.5763,46299.0
2025-02-04 12:05:00,92.59,92.62,92.5,92.59,48307.0,92.5763,92.6063,92.4863,92.5763,48307.0
2025-02-04 12:10:00,92.6,92.62,92.41,92.47,17461.0,92.5863,92.6063,92.3963,92.4563,17461.0
2025-02-04 12:15:00,92.47,92.47,92.2,92.35,140070.0,92.4563,92.4563,92.1864,92.3364,140070.0
2025-02-04 12:20:00,92.34,92.34,92.07,92.19,54852.0,92.3264,92.3264,92.0564,92.1764,54852.0
2025-02-04 12:25:00,92.19,92.26,92.07,92.1,37366.0,92.1764,92.2464,92.0564,92.0864,37366.0
2025-02-04 12:30:00,92.12,92.19,92.08,92.19,28567.0,92.1064,92.1764,92.0664,92.1764,28567.0
2025-02-04 12:35:00,92.19,92.25,92.07,92.09,66193.0,92.1764,92.2364,92.0564,92.0764,66193.0
2025-02-04 12:40:00,92.08,92.18,92.05,92.17,26020.0,92.0664,92.1664,92.0364,92.1564,26020.0
2025-02-04 12:45:00,92.16,92.2,92.1,92.17,35646.0,92.1464,92.1864,92.0864,92.1564,35646.0
2025-02-04 12:50:00,92.17,92.28,92.17,92.25,52810.0,92.1564,92.2664,92.1564,92.2364,52810.0
2025-02-04 12:55:00,92.22,92.25,92.16,92.25,26864.0,92.2064,92.2364,92.1464,92.2364,26864.0
2025-02-04 13:00:00,92.25,92.3,92.17,92.19,50270.0,92.2364,92.2864,92.1564,92.1764,50270.0
2025-02-04 13:05:00,92.17,92.23,92.08,92.14,10708.0,92.1564,92.2164,92.0664,92.1264,10708.0
2025-02-04 13:10:00,92.18,92.31,92.13,92.29,40174.0,92.1664,92.2964,92.1164,92.2764,40174.0
2025-02-04 13:15:00,92.31,92.38,92.31,92.34,24831.0,92.2964,92.3663,92.2964,92.3264,24831.0
2025-02-04 13:20:00,92.35,92.43,92.29,92.41,21676.0,92.3364,92.4163,92.2764,92.3963,21676.0
2025-02-04 13:25:00,92.41,92.41,92.27,92.28,30619.0,92.3963,92.3963,92.2564,92.2664,30619.0
2025-02-04 13:30:00,92.25,92.31,92.23,92.3,30021.0,92.2364,92.2964,92.2164,92.2864,30021.0
2025-02-04 13:35:00,92.28,92.31,92.22,92.24,36567.0,92.2664,92.2964,92.2064,92.2264,36567.0
2025-02-04 13:40:00,92.24,92.28,92.19,92.23,14230.0,92.2264,92.2664,92.1764,92.2164,14230.0
2025-02-04 13:45:00,92.22,92.24,92.16,92.22,10912.0,92.2064,92.2264,92.1464,92.2064,10912.0
2025-02-04 13:50:00,92.24,92.24,92.16,92.2,9608.0,92.2264,92.2264,92.1464,92.1864,9608.0
2025-02-04 13:55:00,92.21,92.24,92.13,92.15,52457.0,92.1964,92.2264,92.1164,92.1364,52457.0
2025-02-04 14:00:00,92.15,92.29,92.12,92.29,24806.0,92.1364,92.2764,92.1064,92.2764,24806.0
2025-02-04 14:05:00,92.3,92.33,92.24,92.32,14065.0,92.2864,92.3164,92.2264,92.3064,14065.0
2025-02-04 14:10:00,92.33,92.38,92.31,92.34,32744.0,92.3164,92.3663,92.2964,92.3264,32744.0
2025-02-04 14:15:00,92.34,92.4,92.33,92.34,8620.0,92.3264,92.3863,92.3164,92.3264,8620.0
2025-02-04 14:20:00,92.34,92.35,92.29,92.32,26744.0,92.3264,92.3364,92.2764,92.3064,26744.0
2025-02-04 14:25:00,92.32,92.35,92.26,92.33,21254.0,92.3064,92.3364,92.2464,92.3164,21254.0
2025-02-04 14:30:00,92.34,92.44,92.29,92.3,35838.0,92.3264,92.4263,92.2764,92.2864,35838.0
2025-02-04 14:35:00,92.31,92.38,92.28,92.28,18546.0,92.2964,92.3663,92.2664,92.2664,18546.0
2025-02-04 14:40:00,92.26,92.33,92.24,92.32,12349.0,92.2464,92.3164,92.2264,92.3064,12349.0
2025-02-04 14:45:00,92.33,92.35,92.26,92.32,28368.0,92.3164,92.3364,92.2464,92.3064,28368.0
2025-02-04 14:50:00,92.33,92.43,92.31,92.38,79987.0,92.3164,92.4163,92.2964,92.3663,79987.0
2025-02-04 14:55:00,92.38,92.39,92.15,92.26,389676.0,92.3663,92.3763,92.1364,92.2464,389676.0
2025-02-04 15:00:00,92.24,92.27,92.17,92.26,16262.0,92.2264,92.2564,92.1564,92.2464,16262.0
2025-02-04 15:05:00,92.26,92.39,92.26,92.39,99259.0,92.2464,92.3763,92.2464,92.3763,99259.0
2025-02-04 15:10:00,92.39,92.46,92.37,92.45,45346.0,92.3763,92.4463,92.3564,92.4363,45346.0
2025-02-04 15:15:00,92.44,92.45,92.19,92.23,51194.0,92.4263,92.4363,92.1764,92.2164,51194.0
2025-02-04 15:20:00,92.23,92.25,92.02,92.05,45242.0,92.2164,92.2364,92.0064,92.0364,45242.0
2025-02-04 15:25:00,92.05,92.12,92.01,92.01,30127.0,92.0364,92.1064,91.9964,91.9964,30127.0
2025-02-04 15:30:00,92.0,92.24,91.97,92.21,35339.0,91.9864,92.2264,91.9564,92.1964,35339.0
2025-02-04 15:35:00,92.21,92.39,92.21,92.35,81992.0,92.1964,92.3763,92.1964,92.3364,81992.0
2025-02-04 15:40:00,92.36,92.44,92.28,92.38,44798.0,92.3464,92.4263,92.2664,92.3663,44798.0
2025-02-04 15:45:00,92.38,92.63,92.38,92.58,241015.0,92.3663,92.6163,92.3663,92.5663,241015.0
2025-02-04 15:50:00,92.57,92.71,92.55,92.67,198694.0,92.5563,92.6963,92.5363,92.6563,198694.0
2025-02-04 15:55:00,92.67,92.69,92.55,92.57,345563.0,92.6563,92.6763,92.5363,92.5563,345563.0
2025-02-05 09:30:00,92.95,93.23,92.88,93.2,177988.0,92.9363,93.2162,92.8663,93.1862,177988.0
2025-02-05 09:35:00,93.24,93.91,93.2,93.91,163864.0,93.2262,93.8961,93.1862,93.8961,163864.0
2025-02-05 09:40:00,93.89,94.01,93.75,93.95,127226.0,93.8761,93.9961,93.7361,93.9361,127226.0
2025-02-05 09:45:00,93.96,94.03,93.78,94.02,140505.0,93.9461,94.0161,93.7661,94.0061,140505.0
2025-02-05 09:50:00,94.02,94.13,93.94,93.98,204924.0,94.0061,94.1161,93.9261,93.9661,204924.0
2025-02-05 09:55:00,93.99,94.04,93.72,94.01,116472.0,93.9761,94.0261,93.7062,93.9961,116472.0
2025-02-05 10:00:00,94.05,94.33,93.56,93.61,284242.0,94.0361,94.3161,93.5462,93.5962,284242.0
2025-02-05 10:05:00,93.58,93.99,93.55,93.92,89051.0,93.5662,93.9761,93.5362,93.9061,89051.0
2025-02-05 10:10:00,93.96,94.19,93.83,94.19,47765.0,93.9461,94.1761,93.8161,94.1761,47765.0
2025-02-05 10:15:00,94.18,94.35,94.18,94.23,73234.0,94.1661,94.3361,94.1661,94.2161,73234.0
2025-02-05 10:20:00,94.22,94.6,94.12,94.53,110138.0,94.2061,94.586,94.1061,94.516,110138.0
2025-02-05 10:25:00,94.52,94.57,94.4,94.45,69116.0,94.506,94.556,94.3861,94.436,69116.0
2025-02-05 10:30:00,94.43,94.53,94.17,94.42,133508.0,94.416,94.516,94.1561,94.406,133508.0
2025-02-05 10:35:00,94.42,94.46,94.32,94.43,78964.0,94.406,94.446,94.3061,94.416,78964.0
2025-02-05 10:40:00,94.44,94.52,94.36,94.52,42460.0,94.426,94.506,94.3461,94.506,42460.0
2025-02-05 10:45:00,94.53,94.55,94.41,94.53,25053.0,94.516,94.536,94.396,94.516,25053.0
2025-02-05 10:50:00,94.51,94.56,94.39,94.52,91162.0,94.496,94.546,94.3761,94.506,91162.0
2025-02-05 10:55:00,94.52,94.57,94.44,94.51,47645.0,94.506,94.556,94.426,94.496,47645.0
2025-02-05 11:00:00,94.51,94.64,94.47,94.61,31260.0,94.496,94.626,94.456,94.596,31260.0
2025-02-05 11:05:00,94.6,94.65,94.52,94.62,51976.0,94.586,94.636,94.506,94.606,51976.0
2025-02-05 11:10:00,94.61,94.61,94.48,94.58,39469.0,94.596,94.596,94.466,94.566,39469.0
2025-02-05 11:15:00,94.58,94.74,94.54,94.71,55622.0,94.566,94.726,94.526,94.696,55622.0
2025-02-05 11:20:00,94.72,94.84,94.67,94.81,166041.0,94.706,94.826,94.656,94.796,166041.0
2025-02-05 11:25:00,94.81,94.86,94.72,94.78,67884.0,94.796,94.846,94.706,94.766,67884.0
2025-02-05 11:30:00,94.79,94.84,94.63,94.68,113865.0,94.776,94.826,94.616,94.666,113865.0
2025-02-05 11:35:00,94.67,94.79,94.52,94.54,156234.0,94.656,94.776,94.506,94.526,156234.0
2025-02-05 11:40:00,94.55,94.63,94.53,94.6,34371.0,94.536,94.616,94.516,94.586,34371.0
2025-02-05 11:45:00,94.61,94.61,94.4,94.44,84494.0,94.596,94.596,94.3861,94.426,84494.0
2025-02-05 11:50:00,94.45,94.6,94.45,94.53,30445.0,94.436,94.586,94.436,94.516,30445.0
2025-02-05 11:55:00,94.51,94.58,94.46,94.48,16978.0,94.496,94.566,94.446,94.466,16978.0
2025-02-05 12:00:00,94.48,94.61,94.47,94.59,46646.0,94.466,94.596,94.456,94.576,46646.0
2025-02-05 12:05:00,94.58,94.76,94.57,94.68,83049.0,94.566,94.746,94.556,94.666,83049.0
2025-02-05 12:10:00,94.68,94.7,94.61,94.64,91181.0,94.666,94.686,94.596,94.626,91181.0
2025-02-05 12:15:00,94.64,94.9,94.61,94.87,114392.0,94.626,94.886,94.596,94.856,114392.0
2025-02-05 12:20:00,94.86,94.86,94.69,94.73,60948.0,94.846,94.846,94.676,94.716,60948.0
2025-02-05 12:25:00,94.74,94.79,94.63,94.63,76176.0,94.726,94.776,94.616,94.616,76176.0
2025-02-05 12:30:00,94.61,94.69,94.57,94.65,102354.0,94.596,94.676,94.556,94.636,102354.0
2025-02-05 12:35:00,94.66,94.75,94.64,94.66,83509.0,94.646,94.736,94.626,94.646,83509.0
2025-02-05 12:40:00,94.67,94.76,94.57,94.59,34844.0,94.656,94.746,94.556,94.576,34844.0
2025-02-05 12:45:00,94.59,94.6,94.54,94.59,67420.0,94.576,94.586,94.526,94.576,67420.0
2025-02-05 12:50:00,94.6,94.61,94.37,94.53,69220.0,94.586,94.596,94.3561,94.516,69220.0
2025-02-05 12:55:00,94.53,94.53,94.36,94.44,138063.0,94.516,94.516,94.3461,94.426,138063.0
2025-02-05 13:00:00,94.44,94.62,94.43,94.56,103697.0,94.426,94.606,94.416,94.546,103697.0
2025-02-05 13:05:00,94.56,94.58,94.45,94.45,91294.0,94.546,94.566,94.436,94.436,91294.0
2025-02-05 13:10:00,94.44,94.47,94.42,94.44,83384.0,94.426,94.456,94.406,94.426,83384.0
2025-02-05 13:15:00,94.44,94.52,94.39,94.47,84093.0,94.426,94.506,94.3761,94.456,84093.0
2025-02-05 13:20:00,94.47,94.47,94.32,94.32,119778.0,94.456,94.456,94.3061,94.3061,119778.0
2025-02-05 13:25:00,94.32,94.36,94.24,94.25,39148.0,94.3061,94.3461,94.2261,94.2361,39148.0
2025-02-05 13:30:00,94.25,94.46,94.24,94.45,24079.0,94.2361,94.446,94.2261,94.436,24079.0
2025-02-05 13:35:00,94.44,94.55,94.43,94.55,59485.0,94.426,94.536,94.416,94.536,59485.0
2025-02-05 13:40:00,94.56,94.63,94.46,94.52,26316.0,94.546,94.616,94.446,94.506,26316.0
2025-02-05 13:45:00,94.52,94.53,94.39,94.46,34660.0,94.506,94.516,94.3761,94.446,34660.0
2025-02-05 13:50:00,94.47,94.48,94.34,94.37,18760.0,94.456,94.466,94.3261,94.3561,18760.0
2025-02-05 13:55:00,94.38,94.44,94.35,94.38,41175.0,94.3661,94.426,94.3361,94.3661,41175.0
2025-02-05 14:00:00,94.38,94.46,94.37,94.46,26883.0,94.3661,94.446,94.3561,94.446,26883.0
2025-02-05 14:05:00,94.45,94.56,94.42,94.54,38409.0,94.436,94.546,94.406,94.526,38409.0
2025-02-05 14:10:00,94.56,94.72,94.55,94.66,52632.0,94.546,94.706,94.536,94.646,52632.0
2025-02-05 14:15:00,94.66,94.67,94.56,94.67,79861.0,94.646,94.656,94.546,94.656,79861.0
2025-02-05 14:20:00,94.68,94.76,94.63,94.74,39014.0,94.666,94.746,94.616,94.726,39014.0
2025-02-05 14:25:00,94.72,94.8,94.65,94.75,38366.0,94.706,94.786,94.636,94.736,38366.0
2025-02-05 14:30:00,94.74,94.79,94.67,94.71,62081.0,94.726,94.776,94.656,94.696,62081.0
2025-02-05 14:35:00,94.7,94.81,94.65,94.81,24751.0,94.686,94.796,94.636,94.796,24751.0
2025-02-05 14:40:00,94.81,94.84,94.75,94.81,32854.0,94.796,94.826,94.736,94.796,32854.0
2025-02-05 14:45:00,94.81,94.89,94.74,94.88,34460.0,94.796,94.876,94.726,94.866,34460.0
2025-02-05 14:50:00,94.88,94.88,94.66,94.69,28454.0,94.866,94.866,94.646,94.676,28454.0
2025-02-05 14:55:00,94.69,94.74,94.56,94.57,40143.0,94.676,94.726,94.546,94.556,40143.0
2025-02-05 15:00:00,94.56,94.67,94.49,94.55,78437.0,94.546,94.656,94.476,94.536,78437.0
2025-02-05 15:05:00,94.56,94.62,94.47,94.52,50685.0,94.546,94.606,94.456,94.506,50685.0
2025-02-05 15:10:00,94.53,94.58,94.45,94.51,40320.0,94.516,94.566,94.436,94.496,40320.0
2025-02-05 15:15:00,94.51,94.55,94.41,94.54,67381.0,94.496,94.536,94.396,94.526,67381.0
2025-02-05 15:20:00,94.53,94.55,94.49,94.54,29207.0,94.516,94.536,94.476,94.526,29207.0
2025-02-05 15:25:00,94.53,94.54,94.43,94.45,39207.0,94.516,94.526,94.416,94.436,39207.0
2025-02-05 15:30:00,94.45,94.54,94.44,94.54,81482.0,94.436,94.526,94.426,94.526,81482.0
2025-02-05 15:35:00,94.54,94.62,94.48,94.59,141917.0,94.526,94.606,94.466,94.576,141917.0
2025-02-05 15:40:00,94.58,94.7,94.56,94.61,90947.0,94.566,94.686,94.546,94.596,90947.0
2025-02-05 15:45:00,94.6,94.62,94.52,94.57,113090.0,94.586,94.606,94.506,94.556,113090.0
2025-02-05 15:50:00,94.56,94.58,94.45,94.49,294338.0,94.546,94.566,94.436,94.476,294338.0
2025-02-05 15:55:00,94.49,94.71,94.48,94.68,430615.0,94.476,94.696,94.466,94.666,430615.0
2025-02-06 09:30:00,94.59,94.68,94.06,94.12,269567.0,94.576,94.666,94.0461,94.1061,269567.0
2025-02-06 09:35:00,94.13,94.25,93.88,94.05,121256.0,94.1161,94.2361,93.8661,94.0361,121256.0
2025-02-06 09:40:00,94.0,94.26,93.9,94.05,150622.0,93.9861,94.2461,93.8861,94.0361,150622.0
2025-02-06 09:45:00,94.04,94.25,94.02,94.22,84322.0,94.0261,94.2361,94.0061,94.2061,84322.0
2025-02-06 09:50:00,94.21,94.31,94.04,94.14,264827.0,94.1961,94.2961,94.0261,94.1261,264827.0
2025-02-06 09:55:00,94.14,94.29,94.03,94.08,49234.0,94.1261,94.2761,94.0161,94.0661,49234.0
2025-02-06 10:00:00,94.1,94.4,94.06,94.37,37859.0,94.0861,94.3861,94.0461,94.3561,37859.0
2025-02-06 10:05:00,94.39,94.43,94.19,94.25,47677.0,94.3761,94.416,94.1761,94.2361,47677.0
2025-02-06 10:10:00,94.25,94.25,94.12,94.19,25984.0,94.2361,94.2361,94.1061,94.1761,25984.0
2025-02-06 10:15:00,94.2,94.33,94.17,94.33,68396.0,94.1861,94.3161,94.1561,94.3161,68396.0
2025-02-06 10:20:00,94.34,94.41,94.25,94.27,38241.0,94.3261,94.396,94.2361,94.2561,38241.0
2025-02-06 10:25:00,94.27,94.28,94.13,94.13,23435.0,94.2561,94.2661,94.1161,94.1161,23435.0
2025-02-06 10:30:00,94.13,94.17,94.0,94.17,48911.0,94.1161,94.1561,93.9861,94.1561,48911.0
2025-02-06 10:35:00,94.2,94.49,94.2,94.32,100334.0,94.1861,94.476,94.1861,94.3061,100334.0
2025-02-06 10:40:00,94.33,94.6,94.3,94.31,29010.0,94.3161,94.586,94.2861,94.2961,29010.0
2025-02-06 10:45:00,94.32,94.32,94.0,94.02,43099.0,94.3061,94.3061,93.9861,94.0061,43099.0
2025-02-06 10:50:00,94.04,94.26,94.03,94.15,16172.0,94.0261,94.2461,94.0161,94.1361,16172.0
2025-02-06 10:55:00,94.14,94.14,93.93,94.07,36670.0,94.1261,94.1261,93.9161,94.0561,36670.0
2025-02-06 11:00:00,94.03,94.26,94.01,94.24,121991.0,94.0161,94.2461,93.9961,94.2261,121991.0
2025-02-06 11:05:00,94.23,94.32,94.04,94.13,27343.0,94.2161,94.3061,94.0261,94.1161,27343.0
2025-02-06 11:10:00,94.13,94.27,94.08,94.26,80189.0,94.1161,94.2561,94.0661,94.2461,80189.0
2025-02-06 11:15:00,94.27,94.41,94.23,94.32,25373.0,94.2561,94.396,94.2161,94.3061,25373.0
2025-02-06 11:20:00,94.33,94.46,94.33,94.46,32462.0,94.3161,94.446,94.3161,94.446,32462.0
2025-02-06 11:25:00,94.45,94.45,94.34,94.35,46656.0,94.436,94.436,94.3261,94.3361,46656.0
2025-02-06 11:30:00,94.35,94.4,94.25,94.27,15488.0,94.3361,94.3861,94.2361,94.2561,15488.0
2025-02-06 11:35:00,94.24,94.27,94.06,94.11,49211.0,94.2261,94.2561,94.0461,94.0961,49211.0
2025-02-06 11:40:00,94.11,94.13,93.98,93.99,20550.0,94.0961,94.1161,93.9661,93.9761,20550.0
2025-02-06 11:45:00,93.98,94.03,93.89,93.94,71362.0,93.9661,94.0161,93.8761,93.9261,71362.0
2025-02-06 11:50:00,93.94,94.0,93.88,93.89,15067.0,93.9261,93.9861,93.8661,93.8761,15067.0
2025-02-06 11:55:00,93.9,93.9,93.74,93.82,34595.0,93.8861,93.8861,93.7261,93.8061,34595.0
2025-02-06 12:00:00,93.82,93.92,93.72,93.83,18813.0,93.8061,93.9061,93.7062,93.8161,18813.0
2025-02-06 12:05:00,93.84,94.02,93.82,93.93,33261.0,93.8261,94.0061,93.8061,93.9161,33261.0
2025-02-06 12:10:00,93.92,93.98,93.85,93.85,32281.0,93.9061,93.9661,93.8361,93.8361,32281.0
2025-02-06 12:15:00,93.85,94.01,93.8,94.01,14713.0,93.8361,93.9961,93.7861,93.9961,14713.0
2025-02-06 12:20:00,94.01,94.13,94.01,94.13,18352.0,93.9961,94.1161,93.9961,94.1161,18352.0
2025-02-06 12:25:00,94.15,94.22,94.15,94.22,18477.0,94.1361,94.2061,94.1361,94.2061,18477.0
2025-02-06 12:30:00,94.21,94.27,94.17,94.25,46489.0,94.1961,94.2561,94.1561,94.2361,46489.0
2025-02-06 12:35:00,94.27,94.41,94.27,94.37,15737.0,94.2561,94.396,94.2561,94.3561,15737.0
2025-02-06 12:40:00,94.35,94.46,94.32,94.41,55005.0,94.3361,94.446,94.3061,94.396,55005.0
2025-02-06 12:45:00,94.43,94.44,94.34,94.44,11657.0,94.416,94.426,94.3261,94.426,11657.0
2025-02-06 12:50:00,94.43,94.46,94.39,94.41,10830.0,94.416,94.446,94.3761,94.396,10830.0
2025-02-06 12:55:00,94.41,94.41,94.28,94.3,19976.0,94.396,94.396,94.2661,94.2861,19976.0
2025-02-06 13:00:00,94.3,94.37,94.3,94.35,16871.0,94.2861,94.3561,94.2861,94.3361,16871.0
2025-02-06 13:05:00,94.35,94.4,94.26,94.27,29324.0,94.3361,94.3861,94.2461,94.2561,29324.0
2025-02-06 13:10:00,94.28,94.32,94.09,94.1,142105.0,94.2661,94.3061,94.0761,94.0861,142105.0
2025-02-06 13:15:00,94.1,94.22,94.1,94.21,153582.0,94.0861,94.2061,94.0861,94.1961,153582.0
2025-02-06 13:20:00,94.22,94.23,94.08,94.1,25443.0,94.2061,94.2161,94.0661,94.0861,25443.0
2025-02-06 13:25:00,94.1,94.1,93.89,93.96,49627.0,94.0861,94.0861,93.8761,93.9461,49627.0
2025-02-06 13:30:00,93.96,93.96,93.82,93.87,56721.0,93.9461,93.9461,93.8061,93.8561,56721.0
2025-02-06 13:35:00,93.88,93.96,93.86,93.9,32490.0,93.8661,93.9461,93.8461,93.8861,32490.0
2025-02-06 13:40:00,93.9,94.08,93.89,94.01,150441.0,93.8861,94.0661,93.8761,93.9961,150441.0
2025-02-06 13:45:00,94.01,94.01,93.86,93.92,80400.0,93.9961,93.9961,93.8461,93.9061,80400.0
2025-02-06 13:50:00,93.92,94.0,93.88,93.98,53369.0,93.9061,93.9861,93.8661,93.9661,53369.0
2025-02-06 13:55:00,93.96,93.97,93.83,93.89,172965.0,93.9461,93.9561,93.8161,93.8761,172965.0
2025-02-06 14:00:00,93.89,93.98,93.87,93.92,54807.0,93.8761,93.9661,93.8561,93.9061,54807.0
2025-02-06 14:05:00,93.91,94.02,93.89,93.94,43191.0,93.8961,94.0061,93.8761,93.9261,43191.0
2025-02-06 14:10:00,93.92,93.93,93.79,93.83,84328.0,93.9061,93.9161,93.7761,93.8161,84328.0
2025-02-06 14:15:00,93.83,93.9,93.8,93.81,118874.0,93.8161,93.8861,93.7861,93.7961,118874.0
2025-02-06 14:20:00,93.82,93.86,93.74,93.75,41887.0,93.8061,93.8461,93.7261,93.7361,41887.0
2025-02-06 14:25:00,93.77,93.77,93.54,93.55,43073.0,93.7561,93.7561,93.5262,93.5362,43073.0
2025-02-06 14:30:00,93.53,93.53,93.29,93.37,93232.0,93.5162,93.5162,93.2762,93.3562,93232.0
2025-02-06 14:35:00,93.35,93.62,93.35,93.58,106859.0,93.3362,93.6062,93.3362,93.5662,106859.0
2025-02-06 14:40:00,93.57,93.58,93.34,93.38,38901.0,93.5562,93.5662,93.3262,93.3662,38901.0
2025-02-06 14:45:00,93.36,93.52,93.35,93.51,44961.0,93.3462,93.5062,93.3362,93.4962,44961.0
2025-02-06 14:50:00,93.52,93.53,93.42,93.51,31929.0,93.5062,93.5162,93.4062,93.4962,31929.0
2025-02-06 14:55:00,93.51,93.52,93.31,93.35,74529.0,93.4962,93.5062,93.2962,93.3362,74529.0
2025-02-06 15:00:00,93.36,93.38,93.28,93.36,26974.0,93.3462,93.3662,93.2662,93.3462,26974.0
2025-02-06 15:05:00,93.39,93.44,93.33,93.36,35694.0,93.3762,93.4262,93.3162,93.3462,35694.0
2025-02-06 15:10:00,93.35,93.51,93.34,93.45,33550.0,93.3362,93.4962,93.3262,93.4362,33550.0
2025-02-06 15:15:00,93.46,93.52,93.43,93.5,32624.0,93.4462,93.5062,93.4162,93.4862,32624.0
2025-02-06 15:20:00,93.49,93.49,93.41,93.42,23432.0,93.4762,93.4762,93.3962,93.4062,23432.0
2025-02-06 15:25:00,93.41,93.44,93.34,93.34,59234.0,93.3962,93.4262,93.3262,93.3262,59234.0
2025-02-06 15:30:00,93.34,93.46,93.33,93.4,57122.0,93.3262,93.4462,93.3162,93.3862,57122.0
2025-02-06 15:35:00,93.41,93.59,93.4,93.48,91645.0,93.3962,93.5762,93.3862,93.4662,91645.0
2025-02-06 15:40:00,93.49,93.5,93.4,93.48,45809.0,93.4762,93.4862,93.3862,93.4662,45809.0
2025-02-06 15:45:00,93.48,93.56,93.45,93.5,83807.0,93.4662,93.5462,93.4362,93.4862,83807.0
2025-02-06 15:50:00,93.5,93.6,93.37,93.45,163748.0,93.4862,93.5862,93.3562,93.4362,163748.0
2025-02-06 15:55:00,93.46,93.53,93.33,93.35,629550.0,93.4462,93.5162,93.3162,93.3362,629550.0
2025-02-07 09:30:00,92.93,93.12,92.76,92.93,229259.0,92.9163,93.1062,92.7463,92.9163,229259.0
2025-02-07 09:35:00,92.94,93.14,92.92,93.13,100182.0,92.9263,93.1262,92.9063,93.1162,100182.0
2025-02-07 09:40:00,93.11,93.6,93.08,93.43,105554.0,93.0962,93.5862,93.0662,93.4162,105554.0
2025-02-07 09:45:00,93.44,93.53,93.22,93.24,98376.0,93.4262,93.5162,93.2062,93.2262,98376.0
2025-02-07 09:50:00,93.26,93.29,93.01,93.06,61369.0,93.2462,93.2762,92.9963,93.0462,61369.0
2025-02-07 09:55:00,93.07,93.17,92.98,93.04,51097.0,93.0562,93.1562,92.9663,93.0263,51097.0
2025-02-07 10:00:00,93.07,93.07,92.42,92.48,252416.0,93.0562,93.0562,92.4063,92.4663,252416.0
2025-02-07 10:05:00,92.49,92.77,92.28,92.66,220515.0,92.4763,92.7563,92.2664,92.6463,220515.0
2025-02-07 10:10:00,92.63,92.77,92.44,92.53,165646.0,92.6163,92.7563,92.4263,92.5163,165646.0
2025-02-07 10:15:00,92.55,92.89,92.4,92.87,214881.0,92.5363,92.8763,92.3863,92.8563,214881.0
2025-02-07 10:20:00,92.86,92.91,92.68,92.7,151533.0,92.8463,92.8963,92.6663,92.6863,151533.0
2025-02-07 10:25:00,92.7,92.87,92.52,92.53,421273.0,92.6863,92.8563,92.5063,92.5163,421273.0
2025-02-07 10:30:00,92.53,92.53,92.24,92.45,265250.0,92.5163,92.5163,92.2264,92.4363,265250.0
2025-02-07 10:35:00,92.47,92.47,92.2,92.36,292499.0,92.4563,92.4563,92.1864,92.3464,292499.0
2025-02-07 10:40:00,92.36,92.41,92.18,92.18,67851.0,92.3464,92.3963,92.1664,92.1664,67851.0
2025-02-07 10:45:00,92.18,92.22,92.02,92.06,66443.0,92.1664,92.2064,92.0064,92.0464,66443.0
2025-02-07 10:50:00,92.06,92.18,91.49,91.56,257569.0,92.0464,92.1664,91.4765,91.5465,257569.0
2025-02-07 10:55:00,91.58,91.88,91.53,91.82,170994.0,91.5665,91.8664,91.5165,91.8064,170994.0
2025-02-07 11:00:00,91.82,91.85,91.51,91.65,75224.0,91.8064,91.8364,91.4965,91.6365,75224.0
2025-02-07 11:05:00,91.63,91.89,91.56,91.8,265134.0,91.6165,91.8764,91.5465,91.7864,265134.0
2025-02-07 11:10:00,91.8,91.91,91.69,91.8,112645.0,91.7864,91.8964,91.6765,91.7864,112645.0
2025-02-07 11:15:00,91.81,91.89,91.61,91.75,582068.0,91.7964,91.8764,91.5965,91.7364,582068.0
2025-02-07 11:20:00,91.76,91.88,91.46,91.46,152226.0,91.7464,91.8664,91.4465,91.4465,152226.0
2025-02-07 11:25:00,91.46,91.6,91.44,91.45,152444.0,91.4465,91.5865,91.4265,91.4365,152444.0
2025-02-07 11:30:00,91.46,91.67,91.45,91.64,65214.0,91.4465,91.6565,91.4365,91.6265,65214.0
2025-02-07 11:35:00,91.63,91.65,91.4,91.45,91979.0,91.6165,91.6365,91.3865,91.4365,91979.0
2025-02-07 11:40:00,91.49,91.57,91.36,91.41,110615.0,91.4765,91.5565,91.3465,91.3965,110615.0
2025-02-07 11:45:00,91.4,91.5,91.33,91.34,82156.0,91.3865,91.4865,91.3165,91.3265,82156.0
2025-02-07 11:50:00,91.34,91.53,91.34,91.51,46862.0,91.3265,91.5165,91.3265,91.4965,46862.0
2025-02-07 11:55:00,91.5,91.72,91.49,91.55,180127.0,91.4865,91.7064,91.4765,91.5365,180127.0
2025-02-07 12:00:00,91.55,91.66,91.47,91.56,43001.0,91.5365,91.6465,91.4565,91.5465,43001.0
2025-02-07 12:05:00,91.55,91.8,91.47,91.74,51216.0,91.5365,91.7864,91.4565,91.7264,51216.0
2025-02-07 12:10:00,91.72,91.79,91.58,91.76,43407.0,91.7064,91.7764,91.5665,91.7464,43407.0
2025-02-07 12:15:00,91.77,91.77,91.44,91.68,149537.0,91.7564,91.7564,91.4265,91.6665,149537.0
2025-02-07 12:20:00,91.69,91.85,91.59,91.61,147764.0,91.6765,91.8364,91.5765,91.5965,147764.0
2025-02-07 12:25:00,91.61,91.64,91.52,91.58,30195.0,91.5965,91.6265,91.5065,91.5665,30195.0
2025-02-07 12:30:00,91.55,91.75,91.53,91.68,75257.0,91.5365,91.7364,91.5165,91.6665,75257.0
2025-02-07 12:35:00,91.69,91.89,91.69,91.87,54000.0,91.6765,91.8764,91.6765,91.8564,54000.0
2025-02-07 12:40:00,91.85,91.89,91.78,91.82,20772.0,91.8364,91.8764,91.7664,91.8064,20772.0
2025-02-07 12:45:00,91.8,91.84,91.72,91.73,27785.0,91.7864,91.8264,91.7064,91.7164,27785.0
2025-02-07 12:50:00,91.72,91.75,91.55,91.6,16531.0,91.7064,91.7364,91.5365,91.5865,16531.0
2025-02-07 12:55:00,91.61,91.61,91.47,91.5,18277.0,91.5965,91.5965,91.4565,91.4865,18277.0
2025-02-07 13:00:00,91.5,91.64,91.49,91.58,38415.0,91.4865,91.6265,91.4765,91.5665,38415.0
2025-02-07 13:05:00,91.56,91.66,91.52,91.54,30813.0,91.5465,91.6465,91.5065,91.5265,30813.0
2025-02-07 13:10:00,91.54,91.67,91.5,91.67,43320.0,91.5265,91.6565,91.4865,91.6565,43320.0
2025-02-07 13:15:00,91.68,91.74,91.65,91.66,20676.0,91.6665,91.7264,91.6365,91.6465,20676.0
2025-02-07 13:20:00,91.65,91.67,91.6,91.64,64910.0,91.6365,91.6565,91.5865,91.6265,64910.0
2025-02-07 13:25:00,91.64,91.65,91.39,91.42,310763.0,91.6265,91.6365,91.3765,91.4065,310763.0
2025-02-07 13:30:00,91.41,91.45,91.31,91.37,84202.0,91.3965,91.4365,91.2965,91.3565,84202.0
2025-02-07 13:35:00,91.38,91.43,91.33,91.41,59037.0,91.3665,91.4165,91.3165,91.3965,59037.0
2025-02-07 13:40:00,91.4,91.4,91.23,91.36,112033.0,91.3865,91.3865,91.2165,91.3465,112033.0
2025-02-07 13:45:00,91.35,91.36,91.18,91.21,194570.0,91.3365,91.3465,91.1665,91.1965,194570.0
2025-02-07 13:50:00,91.23,91.26,91.18,91.24,111734.0,91.2165,91.2465,91.1665,91.2265,111734.0
2025-02-07 13:55:00,91.24,91.25,91.14,91.17,74709.0,91.2265,91.2365,91.1265,91.1565,74709.0
2025-02-07 14:00:00,91.17,91.32,91.17,91.28,30517.0,91.1565,91.3065,91.1565,91.2665,30517.0
2025-02-07 14:05:00,91.3,91.35,91.22,91.32,76627.0,91.2865,91.3365,91.2065,91.3065,76627.0
2025-02-07 14:10:00,91.31,91.32,91.19,91.21,55701.0,91.2965,91.3065,91.1765,91.1965,55701.0
2025-02-07 14:15:00,91.21,91.26,91.05,91.06,72269.0,91.1965,91.2465,91.0365,91.0465,72269.0
2025-02-07 14:20:00,91.05,91.08,90.97,91.08,254086.0,91.0365,91.0665,90.9566,91.0665,254086.0
2025-02-07 14:25:00,91.08,91.17,91.05,91.05,32575.0,91.0665,91.1565,91.0365,91.0365,32575.0
2025-02-07 14:30:00,91.04,91.24,91.02,91.18,139544.0,91.0265,91.2265,91.0066,91.1665,139544.0
2025-02-07 14:35:00,91.18,91.21,91.12,91.17,19761.0,91.1665,91.1965,91.1065,91.1565,19761.0
2025-02-07 14:40:00,91.18,91.25,91.12,91.2,77598.0,91.1665,91.2365,91.1065,91.1865,77598.0
2025-02-07 14:45:00,91.22,91.28,91.19,91.2,61707.0,91.2065,91.2665,91.1765,91.1865,61707.0
2025-02-07 14:50:00,91.22,91.24,91.19,91.22,34175.0,91.2065,91.2265,91.1765,91.2065,34175.0
2025-02-07 14:55:00,91.22,91.23,91.11,91.17,85334.0,91.2065,91.2165,91.0965,91.1565,85334.0
2025-02-07 15:00:00,91.17,91.17,90.95,90.99,105020.0,91.1565,91.1565,90.9366,90.9766,105020.0
2025-02-07 15:05:00,90.99,91.21,90.97,91.12,158593.0,90.9766,91.1965,90.9566,91.1065,158593.0
2025-02-07 15:10:00,91.12,91.19,91.06,91.11,67495.0,91.1065,91.1765,91.0465,91.0965,67495.0
2025-02-07 15:15:00,91.11,91.22,91.09,91.22,60553.0,91.0965,91.2065,91.0765,91.2065,60553.0
2025-02-07 15:20:00,91.22,91.27,91.11,91.17,113977.0,91.2065,91.2565,91.0965,91.1565,113977.0
2025-02-07 15:25:00,91.16,91.16,91.08,91.11,131422.0,91.1465,91.1465,91.0665,91.0965,131422.0
2025-02-07 15:30:00,91.11,91.13,90.97,91.12,295284.0,91.0965,91.1165,90.9566,91.1065,295284.0
2025-02-07 15:35:00,91.12,91.19,91.06,91.16,124515.0,91.1065,91.1765,91.0465,91.1465,124515.0
2025-02-07 15:40:00,91.16,91.32,91.13,91.29,84702.0,91.1465,91.3065,91.1165,91.2765,84702.0
2025-02-07 15:45:00,91.29,91.49,91.29,91.42,138728.0,91.2765,91.4765,91.2765,91.4065,138728.0
2025-02-07 15:50:00,91.42,91.5,91.3,91.33,195153.0,91.4065,91.4865,91.2865,91.3165,195153.0
2025-02-07 15:55:00,91.32,91.34,91.19,91.29,399963.0,91.3065,91.3265,91.1765,91.2765,399963.0
2025-02-10 09:30:00,91.83,91.84,91.17,91.22,207833.0,91.8164,91.8264,91.1565,91.2065,207833.0
2025-02-10 09:35:00,91.22,91.27,90.61,90.76,155395.0,91.2065,91.2565,90.5966,90.7466,155395.0
2025-02-10 09:40:00,90.76,90.85,90.62,90.69,149494.0,90.7466,90.8366,90.6066,90.6766,149494.0
2025-02-10 09:45:00,90.71,91.46,90.64,91.27,865188.0,90.6966,91.4465,90.6266,91.2565,865188.0
2025-02-10 09:50:00,91.28,91.45,91.16,91.3,411240.0,91.2665,91.4365,91.1465,91.2865,411240.0
2025-02-10 09:55:00,91.32,91.62,91.26,91.33,218116.0,91.3065,91.6065,91.2465,91.3165,218116.0
2025-02-10 10:00:00,91.32,91.69,91.16,91.3,409460.0,91.3065,91.6765,91.1465,91.2865,409460.0
2025-02-10 10:05:00,91.31,91.31,90.9,90.94,209796.0,91.2965,91.2965,90.8866,90.9266,209796.0
2025-02-10 10:10:00,90.98,91.05,90.85,90.88,161340.0,90.9666,91.0365,90.8366,90.8666,161340.0
2025-02-10 10:15:00,90.89,90.92,90.78,90.85,118001.0,90.8766,90.9066,90.7666,90.8366,118001.0
2025-02-10 10:20:00,90.82,90.98,90.71,90.73,79468.0,90.8066,90.9666,90.6966,90.7166,79468.0
2025-02-10 10:25:00,90.72,90.8,90.69,90.77,77702.0,90.7066,90.7866,90.6766,90.7566,77702.0
2025-02-10 10:30:00,90.78,90.88,90.72,90.77,66923.0,90.7666,90.8666,90.7066,90.7566,66923.0
2025-02-10 10:35:00,90.74,90.82,90.65,90.82,110050.0,90.7266,90.8066,90.6366,90.8066,110050.0
2025-02-10 10:40:00,90.81,90.9,90.79,90.87,248531.0,90.7966,90.8866,90.7766,90.8566,248531.0
2025-02-10 10:45:00,90.87,91.06,90.81,90.81,165119.0,90.8566,91.0465,90.7966,90.7966,165119.0
2025-02-10 10:50:00,90.82,90.83,90.71,90.8,66868.0,90.8066,90.8166,90.6966,90.7866,66868.0
2025-02-10 10:55:00,90.81,90.88,90.79,90.88,25466.0,90.7966,90.8666,90.7766,90.8666,25466.0
2025-02-10 11:00:00,90.9,90.93,90.75,90.81,25221.0,90.8866,90.9166,90.7366,90.7966,25221.0
2025-02-10 11:05:00,90.79,90.83,90.72,90.83,75358.0,90.7766,90.8166,90.7066,90.8166,75358.0
2025-02-10 11:10:00,90.81,90.81,90.73,90.76,34885.0,90.7966,90.7966,90.7166,90.7466,34885.0
2025-02-10 11:15:00,90.77,90.85,90.72,90.84,90080.0,90.7566,90.8366,90.7066,90.8266,90080.0
2025-02-10 11:20:00,90.83,90.85,90.7,90.7,43141.0,90.8166,90.8366,90.6866,90.6866,43141.0
2025-02-10 11:25:00,90.69,90.78,90.58,90.63,77063.0,90.6766,90.7666,90.5666,90.6166,77063.0
2025-02-10 11:30:00,90.64,90.71,90.6,90.7,35911.0,90.6266,90.6966,90.5866,90.6866,35911.0
2025-02-10 11:35:00,90.7,90.77,90.67,90.75,18944.0,90.6866,90.7566,90.6566,90.7366,18944.0
2025-02-10 11:40:00,90.75,90.81,90.72,90.73,12853.0,90.7366,90.7966,90.7066,90.7166,12853.0
2025-02-10 11:45:00,90.75,90.77,90.67,90.69,21724.0,90.7366,90.7566,90.6566,90.6766,21724.0
2025-02-10 11:50:00,90.69,90.7,90.43,90.52,87788.0,90.6766,90.6866,90.4166,90.5066,87788.0
2025-02-10 11:55:00,90.5,90.55,90.43,90.46,23631.0,90.4866,90.5366,90.4166,90.4466,23631.0
2025-02-10 12:00:00,90.45,90.46,90.26,90.28,187391.0,90.4366,90.4466,90.2467,90.2667,187391.0
2025-02-10 12:05:00,90.28,90.43,90.28,90.32,66676.0,90.2667,90.4166,90.2667,90.3067,66676.0
2025-02-10 12:10:00,90.33,90.33,90.14,90.2,71004.0,90.3167,90.3167,90.1267,90.1867,71004.0
2025-02-10 12:15:00,90.18,90.39,90.11,90.32,41571.0,90.1667,90.3766,90.0967,90.3067,41571.0
2025-02-10 12:20:00,90.32,90.39,90.3,90.38,27228.0,90.3067,90.3766,90.2867,90.3666,27228.0
2025-02-10 12:25:00,90.38,90.43,90.34,90.37,22272.0,90.3666,90.4166,90.3267,90.3566,22272.0
2025-02-10 12:30:00,90.39,90.53,90.39,90.49,80330.0,90.3766,90.5166,90.3766,90.4766,80330.0
2025-02-10 12:35:00,90.5,90.56,90.5,90.56,10128.0,90.4866,90.5466,90.4866,90.5466,10128.0
2025-02-10 12:40:00,90.56,90.58,90.49,90.53,14376.0,90.5466,90.5666,90.4766,90.5166,14376.0
2025-02-10 12:45:00,90.53,90.56,90.47,90.5,15873.0,90.5166,90.5466,90.4566,90.4866,15873.0
2025-02-10 12:50:00,90.5,90.6,90.5,90.55,44103.0,90.4866,90.5866,90.4866,90.5366,44103.0
2025-02-10 12:55:00,90.55,90.6,90.54,90.6,20146.0,90.5366,90.5866,90.5266,90.5866,20146.0
2025-02-10 13:00:00,90.62,90.7,90.6,90.6,36995.0,90.6066,90.6866,90.5866,90.5866,36995.0
2025-02-10 13:05:00,90.61,90.63,90.45,90.52,47157.0,90.5966,90.6166,90.4366,90.5066,47157.0
2025-02-10 13:10:00,90.51,90.51,90.43,90.49,14065.0,90.4966,90.4966,90.4166,90.4766,14065.0
2025-02-10 13:15:00,90.48,90.57,90.39,90.4,174525.0,90.4666,90.5566,90.3766,90.3866,174525.0
2025-02-10 13:20:00,90.4,90.41,90.29,90.34,252147.0,90.3866,90.3966,90.2767,90.3267,252147.0
2025-02-10 13:25:00,90.34,90.4,90.27,90.29,38547.0,90.3267,90.3866,90.2567,90.2767,38547.0
2025-02-10 13:30:00,90.31,90.41,90.3,90.4,14815.0,90.2967,90.3966,90.2867,90.3866,14815.0
2025-02-10 13:35:00,90.4,90.41,90.33,90.38,20029.0,90.3866,90.3966,90.3167,90.3666,20029.0
2025-02-10 13:40:00,90.38,90.46,90.38,90.46,19937.0,90.3666,90.4466,90.3666,90.4466,19937.0
2025-02-10 13:45:00,90.49,90.49,90.42,90.46,13787.0,90.4766,90.4766,90.4066,90.4466,13787.0
2025-02-10 13:50:00,90.46,90.61,90.46,90.59,59572.0,90.4466,90.5966,90.4466,90.5766,59572.0
2025-02-10 13:55:00,90.59,90.68,90.57,90.68,32712.0,90.5766,90.6666,90.5566,90.6666,32712.0
2025-02-10 14:00:00,90.67,90.68,90.58,90.58,38105.0,90.6566,90.6666,90.5666,90.5666,38105.0
2025-02-10 14:05:00,90.57,90.72,90.5,90.59,136183.0,90.5566,90.7066,90.4866,90.5766,136183.0
2025-02-10 14:10:00,90.58,90.59,90.47,90.56,38338.0,90.5666,90.5766,90.4566,90.5466,38338.0
2025-02-10 14:15:00,90.57,90.58,90.49,90.5,61097.0,90.5566,90.5666,90.4766,90.4866,61097.0
2025-02-10 14:20:00,90.5,90.5,90.36,90.43,21349.0,90.4866,90.4866,90.3466,90.4166,21349.0
2025-02-10 14:25:00,90.43,90.48,90.28,90.46,43990.0,90.4166,90.4666,90.2667,90.4466,43990.0
2025-02-10 14:30:00,90.48,90.51,90.45,90.46,25635.0,90.4666,90.4966,90.4366,90.4466,25635.0
2025-02-10 14:35:00,90.46,90.49,90.35,90.35,76849.0,90.4466,90.4766,90.3366,90.3366,76849.0
2025-02-10 14:40:00,90.35,90.42,90.32,90.34,50795.0,90.3366,90.4066,90.3067,90.3267,50795.0
2025-02-10 14:45:00,90.35,90.38,90.32,90.36,57161.0,90.3366,90.3666,90.3067,90.3466,57161.0
2025-02-10 14:50:00,90.34,90.38,90.32,90.37,27881.0,90.3267,90.3666,90.3067,90.3566,27881.0
2025-02-10 14:55:00,90.38,90.41,90.36,90.41,43861.0,90.3666,90.3966,90.3466,90.3966,43861.0
2025-02-10 15:00:00,90.4,90.4,90.24,90.25,155779.0,90.3866,90.3866,90.2267,90.2367,155779.0
2025-02-10 15:05:00,90.25,90.39,90.25,90.37,113712.0,90.2367,90.3766,90.2367,90.3566,113712.0
2025-02-10 15:10:00,90.36,90.48,90.3,90.46,100092.0,90.3466,90.4666,90.2867,90.4466,100092.0
2025-02-10 15:15:00,90.45,90.55,90.42,90.43,64102.0,90.4366,90.5366,90.4066,90.4166,64102.0
2025-02-10 15:20:00,90.44,90.45,90.34,90.36,35350.0,90.4266,90.4366,90.3267,90.3466,35350.0
2025-02-10 15:25:00,90.35,90.4,90.33,90.34,43072.0,90.3366,90.3866,90.3167,90.3267,43072.0
2025-02-10 15:30:00,90.34,90.42,90.32,90.41,53305.0,90.3267,90.4066,90.3067,90.3966,53305.0
2025-02-10 15:35:00,90.41,90.48,90.35,90.44,99229.0,90.3966,90.4666,90.3366,90.4266,99229.0
2025-02-10 15:40:00,90.44,90.46,90.35,90.4,113537.0,90.4266,90.4466,90.3366,90.3866,113537.0
2025-02-10 15:45:00,90.41,90.43,90.29,90.32,92255.0,90.3966,90.4166,90.2767,90.3067,92255.0
2025-02-10 15:50:00,90.31,90.33,90.21,90.27,171366.0,90.2967,90.3167,90.1967,90.2567,171366.0
2025-02-10 15:55:00,90.26,90.36,90.25,90.34,334229.0,90.2467,90.3466,90.2367,90.3267,334229.0
2025-02-11 09:30:00,89.43,89.66,89.01,89.33,497998.0,89.4168,89.6468,88.9968,89.3168,497998.0
2025-02-11 09:35:00,89.29,89.41,88.96,88.98,346355.0,89.2768,89.3968,88.9469,88.9669,346355.0
2025-02-11 09:40:00,88.97,89.32,88.79,89.27,223337.0,88.9569,89.3068,88.7769,89.2568,223337.0
2025-02-11 09:45:00,89.29,89.47,89.13,89.19,199423.0,89.2768,89.4568,89.1168,89.1768,199423.0
2025-02-11 09:50:00,89.2,89.6,89.17,89.48,119223.0,89.1868,89.5868,89.1568,89.4668,119223.0
2025-02-11 09:55:00,89.5,89.5,89.24,89.32,83353.0,89.4868,89.4868,89.2268,89.3068,83353.0
2025-02-11 10:00:00,89.32,89.42,89.06,89.11,88859.0,89.3068,89.4068,89.0468,89.0968,88859.0
2025-02-11 10:05:00,89.09,89.1,88.76,88.93,195828.0,89.0768,89.0868,88.7469,88.9169,195828.0
2025-02-11 10:10:00,88.92,88.97,88.73,88.83,110444.0,88.9069,88.9569,88.7169,88.8169,110444.0
2025-02-11 10:15:00,88.84,88.98,88.83,88.94,94073.0,88.8269,88.9669,88.8169,88.9269,94073.0
2025-02-11 10:20:00,88.97,89.01,88.79,88.86,75879.0,88.9569,88.9968,88.7769,88.8469,75879.0
2025-02-11 10:25:00,88.85,88.99,88.81,88.95,105071.0,88.8369,88.9769,88.7969,88.9369,105071.0
2025-02-11 10:30:00,88.96,88.99,88.82,88.83,247829.0,88.9469,88.9769,88.8069,88.8169,247829.0
2025-02-11 10:35:00,88.85,89.06,88.82,89.03,138779.0,88.8369,89.0468,88.8069,89.0168,138779.0
2025-02-11 10:40:00,89.02,89.06,88.85,88.91,172024.0,89.0068,89.0468,88.8369,88.8969,172024.0
2025-02-11 10:45:00,88.96,89.13,88.96,89.1,66016.0,88.9469,89.1168,88.9469,89.0868,66016.0
2025-02-11 10:50:00,89.1,89.21,89.1,89.19,49057.0,89.0868,89.1968,89.0868,89.1768,49057.0
2025-02-11 10:55:00,89.16,89.18,89.0,89.02,28402.0,89.1468,89.1668,88.9868,89.0068,28402.0
2025-02-11 11:00:00,89.03,89.3,89.03,89.2,40084.0,89.0168,89.2868,89.0168,89.1868,40084.0
2025-02-11 11:05:00,89.19,89.31,89.15,89.27,76844.0,89.1768,89.2968,89.1368,89.2568,76844.0
2025-02-11 11:10:00,89.29,89.34,89.2,89.32,45882.0,89.2768,89.3268,89.1868,89.3068,45882.0
2025-02-11 11:15:00,89.3,89.3,89.09,89.13,31281.0,89.2868,89.2868,89.0768,89.1168,31281.0
2025-02-11 11:20:00,89.16,89.24,89.07,89.15,40713.0,89.1468,89.2268,89.0568,89.1368,40713.0
2025-02-11 11:25:00,89.14,89.24,89.08,89.17,56578.0,89.1268,89.2268,89.0668,89.1568,56578.0
2025-02-11 11:30:00,89.18,89.22,89.1,89.2,27400.0,89.1668,89.2068,89.0868,89.1868,27400.0
2025-02-11 11:35:00,89.2,89.33,89.2,89.28,49736.0,89.1868,89.3168,89.1868,89.2668,49736.0
2025-02-11 11:40:00,89.28,89.28,89.08,89.1,42020.0,89.2668,89.2668,89.0668,89.0868,42020.0
2025-02-11 11:45:00,89.1,89.12,89.04,89.08,15598.0,89.0868,89.1068,89.0268,89.0668,15598.0
2025-02-11 11:50:00,89.06,89.06,88.89,88.91,51624.0,89.0468,89.0468,88.8769,88.8969,51624.0
2025-02-11 11:55:00,88.91,88.96,88.87,88.9,24947.0,88.8969,88.9469,88.8569,88.8869,24947.0
2025-02-11 12:00:00,88.88,88.92,88.67,88.71,72126.0,88.8669,88.9069,88.6569,88.6969,72126.0
2025-02-11 12:05:00,88.68,88.71,88.57,88.69,118156.0,88.6669,88.6969,88.5569,88.6769,118156.0
2025-02-11 12:10:00,88.67,88.7,88.55,88.61,44239.0,88.6569,88.6869,88.5369,88.5969,44239.0
2025-02-11 12:15:00,88.6,88.7,88.6,88.69,29327.0,88.5869,88.6869,88.5869,88.6769,29327.0
2025-02-11 12:20:00,88.7,88.84,88.67,88.8,48251.0,88.6869,88.8269,88.6569,88.7869,48251.0
2025-02-11 12:25:00,88.79,88.94,88.76,88.91,144165.0,88.7769,88.9269,88.7469,88.8969,144165.0
2025-02-11 12:30:00,88.91,88.97,88.85,88.9,23286.0,88.8969,88.9569,88.8369,88.8869,23286.0
2025-02-11 12:35:00,88.89,88.94,88.86,88.89,27807.0,88.8769,88.9269,88.8469,88.8769,27807.0
2025-02-11 12:40:00,88.88,88.91,88.78,88.79,35824.0,88.8669,88.8969,88.7669,88.7769,35824.0
2025-02-11 12:45:00,88.8,88.84,88.74,88.76,39168.0,88.7869,88.8269,88.7269,88.7469,39168.0
2025-02-11 12:50:00,88.77,88.8,88.69,88.79,42314.0,88.7569,88.7869,88.6769,88.7769,42314.0
2025-02-11 12:55:00,88.79,88.8,88.73,88.74,62500.0,88.7769,88.7869,88.7169,88.7269,62500.0
2025-02-11 13:00:00,88.75,88.85,88.74,88.85,25834.0,88.7369,88.8369,88.7269,88.8369,25834.0
2025-02-11 13:05:00,88.85,88.91,88.82,88.9,81481.0,88.8369,88.8969,88.8069,88.8869,81481.0
2025-02-11 13:10:00,88.92,88.92,88.81,88.85,48734.0,88.9069,88.9069,88.7969,88.8369,48734.0
2025-02-11 13:15:00,88.84,88.9,88.84,88.9,10850.0,88.8269,88.8869,88.8269,88.8869,10850.0
2025-02-11 13:20:00,88.9,88.91,88.75,88.77,51734.0,88.8869,88.8969,88.7369,88.7569,51734.0
2025-02-11 13:25:00,88.77,88.8,88.71,88.75,30025.0,88.7569,88.7869,88.6969,88.7369,30025.0
2025-02-11 13:30:00,88.75,88.82,88.75,88.82,7386.0,88.7369,88.8069,88.7369,88.8069,7386.0
2025-02-11 13:35:00,88.82,88.96,88.81,88.93,17765.0,88.8069,88.9469,88.7969,88.9169,17765.0
2025-02-11 13:40:00,88.92,88.95,88.86,88.9,39811.0,88.9069,88.9369,88.8469,88.8869,39811.0
2025-02-11 13:45:00,88.9,88.94,88.84,88.86,39259.0,88.8869,88.9269,88.8269,88.8469,39259.0
2025-02-11 13:50:00,88.84,88.88,88.8,88.83,43031.0,88.8269,88.8669,88.7869,88.8169,43031.0
2025-02-11 13:55:00,88.82,88.9,88.78,88.81,74869.0,88.8069,88.8869,88.7669,88.7969,74869.0
2025-02-11 14:00:00,88.79,88.89,88.79,88.86,45284.0,88.7769,88.8769,88.7769,88.8469,45284.0
2025-02-11 14:05:00,88.85,88.88,88.78,88.78,15122.0,88.8369,88.8669,88.7669,88.7669,15122.0
2025-02-11 14:10:00,88.79,88.85,88.72,88.73,27056.0,88.7769,88.8369,88.7069,88.7169,27056.0
2025-02-11 14:15:00,88.72,88.76,88.65,88.72,55538.0,88.7069,88.7469,88.6369,88.7069,55538.0
2025-02-11 14:20:00,88.71,88.79,88.7,88.76,40225.0,88.6969,88.7769,88.6869,88.7469,40225.0
2025-02-11 14:25:00,88.77,88.81,88.76,88.79,52961.0,88.7569,88.7969,88.7469,88.7769,52961.0
2025-02-11 14:30:00,88.8,88.91,88.8,88.89,66965.0,88.7869,88.8969,88.7869,88.8769,66965.0
2025-02-11 14:35:00,88.9,89.01,88.89,89.0,75044.0,88.8869,88.9968,88.8769,88.9868,75044.0
2025-02-11 14:40:00,89.0,89.12,89.0,89.1,169954.0,88.9868,89.1068,88.9868,89.0868,169954.0
2025-02-11 14:45:00,89.1,89.12,89.04,89.11,64920.0,89.0868,89.1068,89.0268,89.0968,64920.0
2025-02-11 14:50:00,89.1,89.1,88.91,88.91,122864.0,89.0868,89.0868,88.8969,88.8969,122864.0
2025-02-11 14:55:00,88.91,88.98,88.87,88.89,51491.0,88.8969,88.9669,88.8569,88.8769,51491.0
2025-02-11 15:00:00,88.89,88.97,88.88,88.94,22538.0,88.8769,88.9569,88.8669,88.9269,22538.0
2025-02-11 15:05:00,88.94,89.08,88.94,89.06,50178.0,88.9269,89.0668,88.9269,89.0468,50178.0
2025-02-11 15:10:00,89.06,89.08,88.92,88.97,91012.0,89.0468,89.0668,88.9069,88.9569,91012.0
2025-02-11 15:15:00,88.97,88.99,88.9,88.99,58525.0,88.9569,88.9769,88.8869,88.9769,58525.0
2025-02-11 15:20:00,88.98,89.01,88.85,88.86,73432.0,88.9669,88.9968,88.8369,88.8469,73432.0
2025-02-11 15:25:00,88.85,88.87,88.78,88.81,39734.0,88.8369,88.8569,88.7669,88.7969,39734.0
2025-02-11 15:30:00,88.8,88.91,88.77,88.78,78297.0,88.7869,88.8969,88.7569,88.7669,78297.0
2025-02-11 15:35:00,88.78,88.78,88.68,88.73,112550.0,88.7669,88.7669,88.6669,88.7169,112550.0
2025-02-11 15:40:00,88.73,88.99,88.71,88.97,112643.0,88.7169,88.9769,88.6969,88.9569,112643.0
2025-02-11 15:45:00,88.96,89.01,88.94,89.0,93925.0,88.9469,88.9968,88.9269,88.9868,93925.0
2025-02-11 15:50:00,89.0,89.06,88.86,88.92,183550.0,88.9868,89.0468,88.8469,88.9069,183550.0
2025-02-11 15:55:00,88.92,89.08,88.9,89.06,733972.0,88.9069,89.0668,88.8869,89.0468,733972.0
2025-02-12 09:30:00,88.06,88.36,87.9,88.17,380043.0,88.047,88.3469,87.887,88.157,380043.0
2025-02-12 09:35:00,88.14,88.67,88.14,88.6,143740.0,88.127,88.6569,88.127,88.5869,143740.0
2025-02-12 09:40:00,88.6,88.82,88.55,88.78,135966.0,88.5869,88.8069,88.5369,88.7669,135966.0
2025-02-12 09:45:00,88.78,88.99,88.75,88.88,101945.0,88.7669,88.9769,88.7369,88.8669,101945.0
2025-02-12 09:50:00,88.88,89.09,88.83,89.09,157822.0,88.8669,89.0768,88.8169,89.0768,157822.0
2025-02-12 09:55:00,89.09,89.09,88.81,88.89,141207.0,89.0768,89.0768,88.7969,88.8769,141207.0
2025-02-12 10:00:00,88.88,88.92,88.55,88.55,184325.0,88.8669,88.9069,88.5369,88.5369,184325.0
2025-02-12 10:05:00,88.59,88.83,88.59,88.71,48742.0,88.5769,88.8169,88.5769,88.6969,48742.0
2025-02-12 10:10:00,88.73,88.73,88.34,88.5,102854.0,88.7169,88.7169,88.3269,88.4869,102854.0
2025-02-12 10:15:00,88.47,88.65,88.4,88.65,50256.0,88.4569,88.6369,88.3869,88.6369,50256.0
2025-02-12 10:20:00,88.65,88.92,88.59,88.79,62446.0,88.6369,88.9069,88.5769,88.7769,62446.0
2025-02-12 10:25:00,88.79,88.97,88.75,88.86,150840.0,88.7769,88.9569,88.7369,88.8469,150840.0
2025-02-12 10:30:00,88.86,89.06,88.75,89.05,166598.0,88.8469,89.0468,88.7369,89.0368,166598.0
2025-02-12 10:35:00,89.02,89.36,88.97,89.28,453332.0,89.0068,89.3468,88.9569,89.2668,453332.0
2025-02-12 10:40:00,89.3,89.3,88.97,88.97,93575.0,89.2868,89.2868,88.9569,88.9569,93575.0
2025-02-12 10:45:00,89.0,89.03,88.74,88.77,27542.0,88.9868,89.0168,88.7269,88.7569,27542.0
2025-02-12 10:50:00,88.77,88.86,88.77,88.81,25935.0,88.7569,88.8469,88.7569,88.7969,25935.0
2025-02-12 10:55:00,88.82,88.84,88.7,88.8,26078.0,88.8069,88.8269,88.6869,88.7869,26078.0
2025-02-12 11:00:00,88.75,88.85,88.65,88.66,96486.0,88.7369,88.8369,88.6369,88.6469,96486.0
2025-02-12 11:05:00,88.65,88.71,88.59,88.62,57777.0,88.6369,88.6969,88.5769,88.6069,57777.0
2025-02-12 11:10:00,88.64,88.73,88.4,88.4,68475.0,88.6269,88.7169,88.3869,88.3869,68475.0
2025-02-12 11:15:00,88.39,88.52,88.38,88.48,39570.0,88.3769,88.5069,88.3669,88.4669,39570.0
2025-02-12 11:20:00,88.46,88.53,88.36,88.36,31197.0,88.4469,88.5169,88.3469,88.3469,31197.0
2025-02-12 11:25:00,88.37,88.5,88.34,88.48,23879.0,88.3569,88.4869,88.3269,88.4669,23879.0
2025-02-12 11:30:00,88.49,88.58,88.42,88.52,114148.0,88.4769,88.5669,88.4069,88.5069,114148.0
2025-02-12 11:35:00,88.52,88.65,88.51,88.6,72274.0,88.5069,88.6369,88.4969,88.5869,72274.0
2025-02-12 11:40:00,88.6,88.86,88.6,88.84,32643.0,88.5869,88.8469,88.5869,88.8269,32643.0
2025-02-12 11:45:00,88.84,88.89,88.78,88.82,76739.0,88.8269,88.8769,88.7669,88.8069,76739.0
2025-02-12 11:50:00,88.82,88.89,88.77,88.81,185944.0,88.8069,88.8769,88.7569,88.7969,185944.0
2025-02-12 11:55:00,88.81,88.85,88.66,88.73,80665.0,88.7969,88.8369,88.6469,88.7169,80665.0
2025-02-12 12:00:00,88.73,88.91,88.69,88.79,392301.0,88.7169,88.8969,88.6769,88.7769,392301.0
2025-02-12 12:05:00,88.78,88.86,88.74,88.82,51441.0,88.7669,88.8469,88.7269,88.8069,51441.0
2025-02-12 12:10:00,88.83,88.99,88.8,88.94,131318.0,88.8169,88.9769,88.7869,88.9269,131318.0
2025-02-12 12:15:00,88.95,89.05,88.94,89.02,110628.0,88.9369,89.0368,88.9269,89.0068,110628.0
2025-02-12 12:20:00,89.02,89.12,88.99,88.99,188891.0,89.0068,89.1068,88.9769,88.9769,188891.0
2025-02-12 12:25:00,88.98,89.1,88.94,89.07,16010.0,88.9669,89.0868,88.9269,89.0568,16010.0
2025-02-12 12:30:00,89.02,89.15,88.97,89.1,36080.0,89.0068,89.1368,88.9569,89.0868,36080.0
2025-02-12 12:35:00,89.08,89.12,89.05,89.07,12551.0,89.0668,89.1068,89.0368,89.0568,12551.0
2025-02-12 12:40:00,89.07,89.07,88.97,89.03,114138.0,89.0568,89.0568,88.9569,89.0168,114138.0
2025-02-12 12:45:00,89.04,89.18,89.04,89.15,37620.0,89.0268,89.1668,89.0268,89.1368,37620.0
2025-02-12 12:50:00,89.14,89.19,89.08,89.14,36419.0,89.1268,89.1768,89.0668,89.1268,36419.0
2025-02-12 12:55:00,89.14,89.2,89.08,89.13,45303.0,89.1268,89.1868,89.0668,89.1168,45303.0
2025-02-12 13:00:00,89.14,89.21,89.11,89.11,18990.0,89.1268,89.1968,89.0968,89.0968,18990.0
2025-02-12 13:05:00,89.12,89.18,89.02,89.02,159043.0,89.1068,89.1668,89.0068,89.0068,159043.0
2025-02-12 13:10:00,89.02,89.02,88.93,88.97,67708.0,89.0068,89.0068,88.9169,88.9569,67708.0
2025-02-12 13:15:00,88.97,88.97,88.85,88.85,19869.0,88.9569,88.9569,88.8369,88.8369,19869.0
2025-02-12 13:20:00,88.86,88.88,88.8,88.8,69194.0,88.8469,88.8669,88.7869,88.7869,69194.0
2025-02-12 13:25:00,88.8,88.88,88.75,88.8,156799.0,88.7869,88.8669,88.7369,88.7869,156799.0
2025-02-12 13:30:00,88.78,88.96,88.76,88.94,134387.0,88.7669,88.9469,88.7469,88.9269,134387.0
2025-02-12 13:35:00,88.94,89.0,88.92,89.0,77500.0,88.9269,88.9868,88.9069,88.9868,77500.0
2025-02-12 13:40:00,88.99,89.03,88.9,88.91,86495.0,88.9769,89.0168,88.8869,88.8969,86495.0
2025-02-12 13:45:00,88.91,89.01,88.9,88.96,27545.0,88.8969,88.9968,88.8869,88.9469,27545.0
2025-02-12 13:50:00,88.97,89.12,88.97,89.09,22718.0,88.9569,89.1068,88.9569,89.0768,22718.0
2025-02-12 13:55:00,89.09,89.1,89.01,89.06,11204.0,89.0768,89.0868,88.9968,89.0468,11204.0
2025-02-12 14:00:00,89.04,89.05,88.87,88.89,20365.0,89.0268,89.0368,88.8569,88.8769,20365.0
2025-02-12 14:05:00,88.88,88.95,88.86,88.91,47892.0,88.8669,88.9369,88.8469,88.8969,47892.0
2025-02-12 14:10:00,88.91,88.91,88.78,88.79,15153.0,88.8969,88.8969,88.7669,88.7769,15153.0
2025-02-12 14:15:00,88.78,88.79,88.74,88.79,18422.0,88.7669,88.7769,88.7269,88.7769,18422.0
2025-02-12 14:20:00,88.78,88.83,88.73,88.79,75052.0,88.7669,88.8169,88.7169,88.7769,75052.0
2025-02-12 14:25:00,88.78,88.95,88.76,88.91,33036.0,88.7669,88.9369,88.7469,88.8969,33036.0
2025-02-12 14:30:00,88.92,89.03,88.91,89.0,17994.0,88.9069,89.0168,88.8969,88.9868,17994.0
2025-02-12 14:35:00,89.0,89.22,89.0,89.19,114481.0,88.9868,89.2068,88.9868,89.1768,114481.0
2025-02-12 14:40:00,89.19,89.37,89.16,89.35,151961.0,89.1768,89.3568,89.1468,89.3368,151961.0
2025-02-12 14:45:00,89.35,89.49,89.31,89.48,199723.0,89.3368,89.4768,89.2968,89.4668,199723.0
2025-02-12 14:50:00,89.48,89.53,89.28,89.33,198011.0,89.4668,89.5168,89.2668,89.3168,198011.0
2025-02-12 14:55:00,89.31,89.31,89.15,89.19,40766.0,89.2968,89.2968,89.1368,89.1768,40766.0
2025-02-12 15:00:00,89.19,89.27,89.17,89.24,109864.0,89.1768,89.2568,89.1568,89.2268,109864.0
2025-02-12 15:05:00,89.26,89.33,89.23,89.33,31340.0,89.2468,89.3168,89.2168,89.3168,31340.0
2025-02-12 15:10:00,89.33,89.47,89.33,89.45,125641.0,89.3168,89.4568,89.3168,89.4368,125641.0
2025-02-12 15:15:00,89.45,89.58,89.41,89.53,371822.0,89.4368,89.5668,89.3968,89.5168,371822.0
2025-02-12 15:20:00,89.53,89.58,89.49,89.57,41623.0,89.5168,89.5668,89.4768,89.5568,41623.0
2025-02-12 15:25:00,89.57,89.7,89.56,89.62,38390.0,89.5568,89.6867,89.5468,89.6068,38390.0
2025-02-12 15:30:00,89.62,89.82,89.59,89.79,261023.0,89.6068,89.8067,89.5768,89.7767,261023.0
2025-02-12 15:35:00,89.77,89.87,89.73,89.84,295927.0,89.7567,89.8567,89.7167,89.8267,295927.0
2025-02-12 15:40:00,89.85,89.94,89.84,89.89,317690.0,89.8367,89.9267,89.8267,89.8767,317690.0
2025-02-12 15:45:00,89.89,89.92,89.8,89.89,160053.0,89.8767,89.9067,89.7867,89.8767,160053.0
2025-02-12 15:50:00,89.9,89.97,89.68,89.81,291794.0,89.8867,89.9567,89.6667,89.7967,291794.0
2025-02-12 15:55:00,89.82,90.02,89.81,89.98,658798.0,89.8067,90.0067,89.7967,89.9667,658798.0
2025-02-13 09:30:00,90.29,90.4,89.8,89.83,275938.0,90.2767,90.3866,89.7867,89.8167,275938.0
2025-02-13 09:35:00,89.81,89.81,89.46,89.58,243028.0,89.7967,89.7967,89.4468,89.5668,243028.0
2025-02-13 09:40:00,89.56,90.0,89.46,89.89,109427.0,89.5468,89.9867,89.4468,89.8767,109427.0
2025-02-13 09:45:00,89.9,90.08,89.84,89.9,138472.0,89.8867,90.0667,89.8267,89.8867,138472.0
2025-02-13 09:50:00,89.9,90.13,89.86,90.06,117258.0,89.8867,90.1167,89.8467,90.0467,117258.0
2025-02-13 09:55:00,90.09,90.15,89.81,89.81,171641.0,90.0767,90.1367,89.7967,89.7967,171641.0
2025-02-13 10:00:00,89.82,90.08,89.76,90.06,188122.0,89.8067,90.0667,89.7467,90.0467,188122.0
2025-02-13 10:05:00,90.06,90.06,89.65,89.84,200588.0,90.0467,90.0467,89.6368,89.8267,200588.0
2025-02-13 10:10:00,89.83,89.95,89.42,89.47,170498.0,89.8167,89.9367,89.4068,89.4568,170498.0
2025-02-13 10:15:00,89.49,90.01,89.49,89.99,154183.0,89.4768,89.9967,89.4768,89.9767,154183.0
2025-02-13 10:20:00,89.98,90.0,89.49,89.56,136263.0,89.9667,89.9867,89.4768,89.5468,136263.0
2025-02-13 10:25:00,89.54,89.54,89.19,89.38,57421.0,89.5268,89.5268,89.1768,89.3668,57421.0
2025-02-13 10:30:00,89.4,89.54,89.32,89.54,45699.0,89.3868,89.5268,89.3068,89.5268,45699.0
2025-02-13 10:35:00,89.52,89.89,89.52,89.87,76841.0,89.5068,89.8767,89.5068,89.8567,76841.0
2025-02-13 10:40:00,89.88,89.89,89.69,89.85,94126.0,89.8667,89.8767,89.6767,89.8367,94126.0
2025-02-13 10:45:00,89.81,89.91,89.71,89.87,36103.0,89.7967,89.8967,89.6967,89.8567,36103.0
2025-02-13 10:50:00,89.87,89.9,89.79,89.87,35794.0,89.8567,89.8867,89.7767,89.8567,35794.0
2025-02-13 10:55:00,89.88,89.92,89.72,89.77,65978.0,89.8667,89.9067,89.7067,89.7567,65978.0
2025-02-13 11:00:00,89.78,89.88,89.75,89.87,46784.0,89.7667,89.8667,89.7367,89.8567,46784.0
2025-02-13 11:05:00,89.87,90.13,89.77,90.13,93084.0,89.8567,90.1167,89.7567,90.1167,93084.0
2025-02-13 11:10:00,90.13,90.29,90.12,90.29,35449.0,90.1167,90.2767,90.1067,90.2767,35449.0
2025-02-13 11:15:00,90.29,90.32,90.12,90.2,64154.0,90.2767,90.3067,90.1067,90.1867,64154.0
2025-02-13 11:20:00,90.2,90.26,90.06,90.08,67331.0,90.1867,90.2467,90.0467,90.0667,67331.0
2025-02-13 11:25:00,90.08,90.11,89.86,89.9,79061.0,90.0667,90.0967,89.8467,89.8867,79061.0
2025-02-13 11:30:00,89.86,89.87,89.7,89.78,62925.0,89.8467,89.8567,89.6867,89.7667,62925.0
2025-02-13 11:35:00,89.8,89.83,89.71,89.8,35896.0,89.7867,89.8167,89.6967,89.7867,35896.0
2025-02-13 11:40:00,89.82,89.94,89.81,89.9,55345.0,89.8067,89.9267,89.7967,89.8867,55345.0
2025-02-13 11:45:00,89.91,90.03,89.9,89.98,45387.0,89.8967,90.0167,89.8867,89.9667,45387.0
2025-02-13 11:50:00,89.97,90.03,89.82,89.84,45457.0,89.9567,90.0167,89.8067,89.8267,45457.0
2025-02-13 11:55:00,89.82,89.88,89.71,89.88,72028.0,89.8067,89.8667,89.6967,89.8667,72028.0
2025-02-13 12:00:00,89.79,89.91,89.73,89.91,22240.0,89.7767,89.8967,89.7167,89.8967,22240.0
2025-02-13 12:05:00,89.88,90.0,89.87,89.99,25325.0,89.8667,89.9867,89.8567,89.9767,25325.0
2025-02-13 12:10:00,90.0,90.08,89.97,90.08,14760.0,89.9867,90.0667,89.9567,90.0667,14760.0
2025-02-13 12:15:00,90.08,90.16,90.04,90.04,37852.0,90.0667,90.1467,90.0267,90.0267,37852.0
2025-02-13 12:20:00,90.05,90.32,90.05,90.3,17861.0,90.0367,90.3067,90.0367,90.2867,17861.0
2025-02-13 12:25:00,90.31,90.33,90.14,90.15,61461.0,90.2967,90.3167,90.1267,90.1367,61461.0
2025-02-13 12:30:00,90.15,90.23,90.12,90.13,27811.0,90.1367,90.2167,90.1067,90.1167,27811.0
2025-02-13 12:35:00,90.13,90.21,90.12,90.15,24731.0,90.1167,90.1967,90.1067,90.1367,24731.0
2025-02-13 12:40:00,90.15,90.17,90.11,90.11,27839.0,90.1367,90.1567,90.0967,90.0967,27839.0
2025-02-13 12:45:00,90.16,90.26,90.16,90.23,11035.0,90.1467,90.2467,90.1467,90.2167,11035.0
2025-02-13 12:50:00,90.24,90.25,90.12,90.14,36875.0,90.2267,90.2367,90.1067,90.1267,36875.0
2025-02-13 12:55:00,90.14,90.16,90.05,90.11,9567.0,90.1267,90.1467,90.0367,90.0967,9567.0
2025-02-13 13:00:00,90.11,90.11,89.92,89.95,30632.0,90.0967,90.0967,89.9067,89.9367,30632.0
2025-02-13 13:05:00,89.95,89.99,89.87,89.93,36189.0,89.9367,89.9767,89.8567,89.9167,36189.0
2025-02-13 13:10:00,89.92,89.99,89.87,89.95,27380.0,89.9067,89.9767,89.8567,89.9367,27380.0
2025-02-13 13:15:00,89.95,90.01,89.8,89.84,53825.0,89.9367,89.9967,89.7867,89.8267,53825.0
2025-02-13 13:20:00,89.8,89.88,89.79,89.81,18619.0,89.7867,89.8667,89.7767,89.7967,18619.0
2025-02-13 13:25:00,89.83,89.88,89.75,89.81,27732.0,89.8167,89.8667,89.7367,89.7967,27732.0
2025-02-13 13:30:00,89.83,89.94,89.79,89.94,17264.0,89.8167,89.9267,89.7767,89.9267,17264.0
2025-02-13 13:35:00,89.92,90.13,89.91,90.13,34751.0,89.9067,90.1167,89.8967,90.1167,34751.0
2025-02-13 13:40:00,90.11,90.13,89.87,89.99,142262.0,90.0967,90.1167,89.8567,89.9767,142262.0
2025-02-13 13:45:00,89.98,90.21,89.98,90.17,54354.0,89.9667,90.1967,89.9667,90.1567,54354.0
2025-02-13 13:50:00,90.14,90.21,90.06,90.21,108061.0,90.1267,90.1967,90.0467,90.1967,108061.0
2025-02-13 13:55:00,90.19,90.37,90.17,90.32,22195.0,90.1767,90.3566,90.1567,90.3067,22195.0
2025-02-13 14:00:00,90.32,90.52,90.32,90.52,51420.0,90.3067,90.5066,90.3067,90.5066,51420.0
2025-02-13 14:05:00,90.51,90.58,90.46,90.5,55481.0,90.4966,90.5666,90.4466,90.4866,55481.0
2025-02-13 14:10:00,90.51,90.52,90.45,90.51,41091.0,90.4966,90.5066,90.4366,90.4966,41091.0
2025-02-13 14:15:00,90.53,90.68,90.53,90.62,38296.0,90.5166,90.6666,90.5166,90.6066,38296.0
2025-02-13 14:20:00,90.63,90.7,90.61,90.68,29416.0,90.6166,90.6866,90.5966,90.6666,29416.0
2025-02-13 14:25:00,90.69,90.77,90.66,90.67,59741.0,90.6766,90.7566,90.6466,90.6566,59741.0
2025-02-13 14:30:00,90.67,90.68,90.44,90.6,49311.0,90.6566,90.6666,90.4266,90.5866,49311.0
2025-02-13 14:35:00,90.6,90.61,90.49,90.57,32100.0,90.5866,90.5966,90.4766,90.5566,32100.0
2025-02-13 14:40:00,90.58,90.75,90.5,90.73,65199.0,90.5666,90.7366,90.4866,90.7166,65199.0
2025-02-13 14:45:00,90.75,90.75,90.58,90.66,78464.0,90.7366,90.7366,90.5666,90.6466,78464.0
2025-02-13 14:50:00,90.65,90.72,90.55,90.56,69627.0,90.6366,90.7066,90.5366,90.5466,69627.0
2025-02-13 14:55:00,90.55,90.62,90.51,90.62,56390.0,90.5366,90.6066,90.4966,90.6066,56390.0
2025-02-13 15:00:00,90.6,90.6,90.48,90.51,37459.0,90.5866,90.5866,90.4666,90.4966,37459.0
2025-02-13 15:05:00,90.51,90.64,90.5,90.64,21334.0,90.4966,90.6266,90.4866,90.6266,21334.0
2025-02-13 15:10:00,90.64,90.75,90.63,90.7,57822.0,90.6266,90.7366,90.6166,90.6866,57822.0
2025-02-13 15:15:00,90.7,90.84,90.7,90.84,46015.0,90.6866,90.8266,90.6866,90.8266,46015.0
2025-02-13 15:20:00,90.83,90.86,90.78,90.8,48823.0,90.8166,90.8466,90.7666,90.7866,48823.0
2025-02-13 15:25:00,90.79,90.79,90.64,90.71,55869.0,90.7766,90.7766,90.6266,90.6966,55869.0
2025-02-13 15:30:00,90.68,90.89,90.66,90.86,97177.0,90.6666,90.8766,90.6466,90.8466,97177.0
2025-02-13 15:35:00,90.85,90.88,90.77,90.84,48584.0,90.8366,90.8666,90.7566,90.8266,48584.0
2025-02-13 15:40:00,90.84,90.9,90.82,90.88,58061.0,90.8266,90.8866,90.8066,90.8666,58061.0
2025-02-13 15:45:00,90.87,90.87,90.77,90.83,45506.0,90.8566,90.8566,90.7566,90.8166,45506.0
2025-02-13 15:50:00,90.84,90.88,90.67,90.7,103416.0,90.8266,90.8666,90.6566,90.6866,103416.0
2025-02-13 15:55:00,90.71,90.81,90.7,90.8,404140.0,90.6966,90.7966,90.6866,90.7866,404140.0
2025-02-14 09:30:00,91.24,91.91,91.18,91.71,262365.0,91.2265,91.8964,91.1665,91.6964,262365.0
2025-02-14 09:35:00,91.69,91.88,91.31,91.71,245229.0,91.6765,91.8664,91.2965,91.6964,245229.0
2025-02-14 09:40:00,91.7,91.98,91.6,91.96,314488.0,91.6865,91.9664,91.5865,91.9464,314488.0
2025-02-14 09:45:00,91.96,92.62,91.96,92.38,349887.0,91.9464,92.6063,91.9464,92.3663,349887.0
2025-02-14 09:50:00,92.38,92.51,92.04,92.11,247963.0,92.3663,92.4963,92.0264,92.0964,247963.0
2025-02-14 09:55:00,92.11,92.14,91.81,91.86,154591.0,92.0964,92.1264,91.7964,91.8464,154591.0
2025-02-14 10:00:00,91.88,92.33,91.88,92.18,164951.0,91.8664,92.3164,91.8664,92.1664,164951.0
2025-02-14 10:05:00,92.15,92.24,91.87,91.93,624016.0,92.1364,92.2264,91.8564,91.9164,624016.0
2025-02-14 10:10:00,91.93,92.24,91.92,92.01,342835.0,91.9164,92.2264,91.9064,91.9964,342835.0
2025-02-14 10:15:00,92.01,92.17,91.89,92.01,175798.0,91.9964,92.1564,91.8764,91.9964,175798.0
2025-02-14 10:20:00,92.0,92.04,91.77,91.89,81389.0,91.9864,92.0264,91.7564,91.8764,81389.0
2025-02-14 10:25:00,91.91,91.91,91.59,91.62,98226.0,91.8964,91.8964,91.5765,91.6065,98226.0
2025-02-14 10:30:00,91.6,91.71,91.3,91.35,350696.0,91.5865,91.6964,91.2865,91.3365,350696.0
2025-02-14 10:35:00,91.34,91.34,90.94,91.03,233666.0,91.3265,91.3265,90.9266,91.0165,233666.0
2025-02-14 10:40:00,91.03,91.23,91.03,91.17,164750.0,91.0165,91.2165,91.0165,91.1565,164750.0
2025-02-14 10:45:00,91.17,91.4,91.16,91.34,52844.0,91.1565,91.3865,91.1465,91.3265,52844.0
2025-02-14 10:50:00,91.35,91.48,91.31,91.41,61526.0,91.3365,91.4665,91.2965,91.3965,61526.0
2025-02-14 10:55:00,91.4,91.61,91.38,91.6,66340.0,91.3865,91.5965,91.3665,91.5865,66340.0
2025-02-14 11:00:00,91.61,91.72,91.61,91.69,33841.0,91.5965,91.7064,91.5965,91.6765,33841.0
2025-02-14 11:05:00,91.68,91.7,91.48,91.52,83018.0,91.6665,91.6865,91.4665,91.5065,83018.0
2025-02-14 11:10:00,91.53,91.64,91.46,91.49,53886.0,91.5165,91.6265,91.4465,91.4765,53886.0
2025-02-14 11:15:00,91.5,91.5,91.31,91.31,68782.0,91.4865,91.4865,91.2965,91.2965,68782.0
2025-02-14 11:20:00,91.32,91.42,91.2,91.4,38271.0,91.3065,91.4065,91.1865,91.3865,38271.0
2025-02-14 11:25:00,91.4,91.5,91.37,91.39,25652.0,91.3865,91.4865,91.3565,91.3765,25652.0
2025-02-14 11:30:00,91.39,91.46,91.3,91.42,52143.0,91.3765,91.4465,91.2865,91.4065,52143.0
2025-02-14 11:35:00,91.45,91.49,91.23,91.39,52406.0,91.4365,91.4765,91.2165,91.3765,52406.0
2025-02-14 11:40:00,91.38,91.48,91.32,91.34,43399.0,91.3665,91.4665,91.3065,91.3265,43399.0
2025-02-14 11:45:00,91.33,91.33,91.17,91.22,50964.0,91.3165,91.3165,91.1565,91.2065,50964.0
2025-02-14 11:50:00,91.2,91.38,91.18,91.31,30603.0,91.1865,91.3665,91.1665,91.2965,30603.0
2025-02-14 11:55:00,91.3,91.35,91.23,91.27,64294.0,91.2865,91.3365,91.2165,91.2565,64294.0
2025-02-14 12:00:00,91.27,91.3,91.2,91.21,67825.0,91.2565,91.2865,91.1865,91.1965,67825.0
2025-02-14 12:05:00,91.21,91.23,91.06,91.1,66009.0,91.1965,91.2165,91.0465,91.0865,66009.0
2025-02-14 12:10:00,91.1,91.1,90.86,90.88,65992.0,91.0865,91.0865,90.8466,90.8666,65992.0
2025-02-14 12:15:00,90.88,90.94,90.77,90.78,124047.0,90.8666,90.9266,90.7566,90.7666,124047.0
2025-02-14 12:20:00,90.77,90.87,90.73,90.81,166531.0,90.7566,90.8566,90.7166,90.7966,166531.0
2025-02-14 12:25:00,90.8,90.86,90.67,90.73,165753.0,90.7866,90.8466,90.6566,90.7166,165753.0
2025-02-14 12:30:00,90.74,90.91,90.71,90.9,133139.0,90.7266,90.8966,90.6966,90.8866,133139.0
2025-02-14 12:35:00,90.9,91.01,90.9,90.99,36954.0,90.8866,90.9966,90.8866,90.9766,36954.0
2025-02-14 12:40:00,90.99,91.03,90.87,91.03,50567.0,90.9766,91.0165,90.8566,91.0165,50567.0
2025-02-14 12:45:00,91.06,91.19,91.04,91.13,64870.0,91.0465,91.1765,91.0265,91.1165,64870.0
2025-02-14 12:50:00,91.13,91.16,90.95,90.98,60096.0,91.1165,91.1465,90.9366,90.9666,60096.0
2025-02-14 12:55:00,90.97,91.0,90.91,91.0,71359.0,90.9566,90.9866,90.8966,90.9866,71359.0
2025-02-14 13:00:00,90.98,91.15,90.96,91.12,81937.0,90.9666,91.1365,90.9466,91.1065,81937.0
2025-02-14 13:05:00,91.12,91.13,91.05,91.09,24746.0,91.1065,91.1165,91.0365,91.0765,24746.0
2025-02-14 13:10:00,91.11,91.14,91.02,91.06,16343.0,91.0965,91.1265,91.0066,91.0465,16343.0
2025-02-14 13:15:00,91.04,91.25,91.0,91.24,70439.0,91.0265,91.2365,90.9866,91.2265,70439.0
2025-02-14 13:20:00,91.22,91.26,91.18,91.22,75587.0,91.2065,91.2465,91.1665,91.2065,75587.0
2025-02-14 13:25:00,91.21,91.25,91.16,91.24,85648.0,91.1965,91.2365,91.1465,91.2265,85648.0
2025-02-14 13:30:00,91.23,91.25,91.13,91.18,38740.0,91.2165,91.2365,91.1165,91.1665,38740.0
2025-02-14 13:35:00,91.18,91.2,91.1,91.16,50417.0,91.1665,91.1865,91.0865,91.1465,50417.0
2025-02-14 13:40:00,91.16,91.3,91.16,91.3,53442.0,91.1465,91.2865,91.1465,91.2865,53442.0
2025-02-14 13:45:00,91.3,91.31,91.23,91.29,34652.0,91.2865,91.2965,91.2165,91.2765,34652.0
2025-02-14 13:50:00,91.3,91.33,91.21,91.25,76183.0,91.2865,91.3165,91.1965,91.2365,76183.0
2025-02-14 13:55:00,91.23,91.28,91.2,91.22,53404.0,91.2165,91.2665,91.1865,91.2065,53404.0
2025-02-14 14:00:00,91.23,91.26,91.15,91.15,29040.0,91.2165,91.2465,91.1365,91.1365,29040.0
2025-02-14 14:05:00,91.16,91.2,90.99,91.07,59147.0,91.1465,91.1865,90.9766,91.0565,59147.0
2025-02-14 14:10:00,91.05,91.05,90.97,91.0,9483.0,91.0365,91.0365,90.9566,90.9866,9483.0
2025-02-14 14:15:00,91.01,91.07,90.99,91.05,45484.0,90.9966,91.0565,90.9766,91.0365,45484.0
2025-02-14 14:20:00,91.07,91.19,91.05,91.16,24559.0,91.0565,91.1765,91.0365,91.1465,24559.0
2025-02-14 14:25:00,91.15,91.19,91.08,91.12,24051.0,91.1365,91.1765,91.0665,91.1065,24051.0
2025-02-14 14:30:00,91.14,91.14,90.99,91.03,94964.0,91.1265,91.1265,90.9766,91.0165,94964.0
2025-02-14 14:35:00,91.04,91.16,91.03,91.09,21987.0,91.0265,91.1465,91.0165,91.0765,21987.0
2025-02-14 14:40:00,91.1,91.25,91.1,91.22,28523.0,91.0865,91.2365,91.0865,91.2065,28523.0
2025-02-14 14:45:00,91.23,91.26,91.16,91.18,17973.0,91.2165,91.2465,91.1465,91.1665,17973.0
2025-02-14 14:50:00,91.18,91.22,91.15,91.2,38878.0,91.1665,91.2065,91.1365,91.1865,38878.0
2025-02-14 14:55:00,91.2,91.22,91.07,91.18,28264.0,91.1865,91.2065,91.0565,91.1665,28264.0
2025-02-14 15:00:00,91.15,91.15,91.05,91.14,17191.0,91.1365,91.1365,91.0365,91.1265,17191.0
2025-02-14 15:05:00,91.19,91.29,91.17,91.26,23286.0,91.1765,91.2765,91.1565,91.2465,23286.0
2025-02-14 15:10:00,91.25,91.33,91.2,91.32,26969.0,91.2365,91.3165,91.1865,91.3065,26969.0
2025-02-14 15:15:00,91.34,91.42,91.34,91.35,95435.0,91.3265,91.4065,91.3265,91.3365,95435.0
2025-02-14 15:20:00,91.35,91.54,91.35,91.5,40180.0,91.3365,91.5265,91.3365,91.4865,40180.0
2025-02-14 15:25:00,91.53,91.54,91.3,91.35,79227.0,91.5165,91.5265,91.2865,91.3365,79227.0
2025-02-14 15:30:00,91.34,91.37,91.29,91.37,51320.0,91.3265,91.3565,91.2765,91.3565,51320.0
2025-02-14 15:35:00,91.36,91.38,91.3,91.34,133140.0,91.3465,91.3665,91.2865,91.3265,133140.0
2025-02-14 15:40:00,91.34,91.34,91.17,91.23,122344.0,91.3265,91.3265,91.1565,91.2165,122344.0
2025-02-14 15:45:00,91.24,91.29,91.09,91.11,42845.0,91.2265,91.2765,91.0765,91.0965,42845.0
2025-02-14 15:50:00,91.13,91.29,91.02,91.2,317751.0,91.1165,91.2765,91.0066,91.1865,317751.0
2025-02-14 15:55:00,91.19,91.51,91.15,91.39,1331153.0,91.1765,91.4965,91.1365,91.3765,1331153.0
2025-02-18 09:30:00,91.84,92.42,91.64,92.15,276129.0,91.8264,92.4063,91.6265,92.1364,276129.0
2025-02-18 09:35:00,92.18,93.02,92.16,92.86,323340.0,92.1664,93.0063,92.1464,92.8463,323340.0
2025-02-18 09:40:00,92.88,93.12,92.75,93.06,321546.0,92.8663,93.1062,92.7363,93.0462,321546.0
2025-02-18 09:45:00,93.06,93.11,92.61,92.87,338771.0,93.0462,93.0962,92.5963,92.8563,338771.0
2025-02-18 09:50:00,92.87,92.97,92.52,92.56,118636.0,92.8563,92.9563,92.5063,92.5463,118636.0
2025-02-18 09:55:00,92.57,92.67,92.19,92.3,269081.0,92.5563,92.6563,92.1764,92.2864,269081.0
2025-02-18 10:00:00,92.31,92.34,91.95,92.15,285479.0,92.2964,92.3264,91.9364,92.1364,285479.0
2025-02-18 10:05:00,92.19,92.34,92.04,92.31,94543.0,92.1764,92.3264,92.0264,92.2964,94543.0
2025-02-18 10:10:00,92.32,92.42,92.12,92.18,539547.0,92.3064,92.4063,92.1064,92.1664,539547.0
2025-02-18 10:15:00,92.16,92.33,92.09,92.16,197744.0,92.1464,92.3164,92.0764,92.1464,197744.0
2025-02-18 10:20:00,92.2,92.32,92.0,92.15,91600.0,92.1864,92.3064,91.9864,92.1364,91600.0
2025-02-18 10:25:00,92.14,92.14,91.78,91.85,249225.0,92.1264,92.1264,91.7664,91.8364,249225.0
2025-02-18 10:30:00,91.84,91.99,91.78,91.87,64753.0,91.8264,91.9764,91.7664,91.8564,64753.0
2025-02-18 10:35:00,91.88,92.24,91.87,92.19,107399.0,91.8664,92.2264,91.8564,92.1764,107399.0
2025-02-18 10:40:00,92.2,92.37,92.18,92.21,76428.0,92.1864,92.3564,92.1664,92.1964,76428.0
2025-02-18 10:45:00,92.22,92.37,92.15,92.34,52311.0,92.2064,92.3564,92.1364,92.3264,52311.0
2025-02-18 10:50:00,92.35,92.51,92.33,92.46,47388.0,92.3364,92.4963,92.3164,92.4463,47388.0
2025-02-18 10:55:00,92.47,92.56,92.3,92.3,53312.0,92.4563,92.5463,92.2864,92.2864,53312.0
2025-02-18 11:00:00,92.31,92.37,92.27,92.35,38374.0,92.2964,92.3564,92.2564,92.3364,38374.0
2025-02-18 11:05:00,92.35,92.43,92.28,92.37,65050.0,92.3364,92.4163,92.2664,92.3564,65050.0
2025-02-18 11:10:00,92.39,92.43,92.06,92.12,116573.0,92.3763,92.4163,92.0464,92.1064,116573.0
2025-02-18 11:15:00,92.1,92.16,91.96,91.97,111477.0,92.0864,92.1464,91.9464,91.9564,111477.0
2025-02-18 11:20:00,91.97,91.99,91.76,91.77,104142.0,91.9564,91.9764,91.7464,91.7564,104142.0
2025-02-18 11:25:00,91.76,91.86,91.66,91.78,118764.0,91.7464,91.8464,91.6465,91.7664,118764.0
2025-02-18 11:30:00,91.78,91.81,91.62,91.68,85283.0,91.7664,91.7964,91.6065,91.6665,85283.0
2025-02-18 11:35:00,91.69,91.7,91.55,91.66,72447.0,91.6765,91.6865,91.5365,91.6465,72447.0
2025-02-18 11:40:00,91.64,91.76,91.62,91.76,27441.0,91.6265,91.7464,91.6065,91.7464,27441.0
2025-02-18 11:45:00,91.77,91.81,91.71,91.81,31558.0,91.7564,91.7964,91.6964,91.7964,31558.0
2025-02-18 11:50:00,91.82,91.82,91.7,91.75,35802.0,91.8064,91.8064,91.6865,91.7364,35802.0
2025-02-18 11:55:00,91.74,91.78,91.62,91.64,21556.0,91.7264,91.7664,91.6065,91.6265,21556.0
2025-02-18 12:00:00,91.65,91.66,91.46,91.53,43446.0,91.6365,91.6465,91.4465,91.5165,43446.0
2025-02-18 12:05:00,91.54,91.65,91.5,91.5,31116.0,91.5265,91.6365,91.4865,91.4865,31116.0
2025-02-18 12:10:00,91.49,91.59,91.41,91.54,69916.0,91.4765,91.5765,91.3965,91.5265,69916.0
2025-02-18 12:15:00,91.52,91.63,91.5,91.5,64399.0,91.5065,91.6165,91.4865,91.4865,64399.0
2025-02-18 12:20:00,91.51,91.7,91.5,91.68,117556.0,91.4965,91.6865,91.4865,91.6665,117556.0
2025-02-18 12:25:00,91.7,91.71,91.55,91.58,21624.0,91.6865,91.6964,91.5365,91.5665,21624.0
2025-02-18 12:30:00,91.57,91.65,91.5,91.5,34612.0,91.5565,91.6365,91.4865,91.4865,34612.0
2025-02-18 12:35:00,91.5,91.57,91.5,91.51,33190.0,91.4865,91.5565,91.4865,91.4965,33190.0
2025-02-18 12:40:00,91.51,91.73,91.51,91.72,37916.0,91.4965,91.7164,91.4965,91.7064,37916.0
2025-02-18 12:45:00,91.74,91.75,91.63,91.73,24614.0,91.7264,91.7364,91.6165,91.7164,24614.0
2025-02-18 12:50:00,91.72,91.78,91.71,91.71,27012.0,91.7064,91.7664,91.6964,91.6964,27012.0
2025-02-18 12:55:00,91.71,91.71,91.61,91.65,69924.0,91.6964,91.6964,91.5965,91.6365,69924.0
2025-02-18 13:00:00,91.65,91.7,91.59,91.65,52085.0,91.6365,91.6865,91.5765,91.6365,52085.0
2025-02-18 13:05:00,91.65,91.67,91.47,91.48,31784.0,91.6365,91.6565,91.4565,91.4665,31784.0
2025-02-18 13:10:00,91.47,91.48,91.31,91.34,120129.0,91.4565,91.4665,91.2965,91.3265,120129.0
2025-02-18 13:15:00,91.33,91.42,91.27,91.36,47796.0,91.3165,91.4065,91.2565,91.3465,47796.0
2025-02-18 13:20:00,91.38,91.49,91.38,91.47,42504.0,91.3665,91.4765,91.3665,91.4565,42504.0
2025-02-18 13:25:00,91.46,91.49,91.4,91.42,14612.0,91.4465,91.4765,91.3865,91.4065,14612.0
2025-02-18 13:30:00,91.42,91.44,91.31,91.34,52446.0,91.4065,91.4265,91.2965,91.3265,52446.0
2025-02-18 13:35:00,91.34,91.35,91.25,91.35,29257.0,91.3265,91.3365,91.2365,91.3365,29257.0
2025-02-18 13:40:00,91.35,91.35,91.24,91.33,36409.0,91.3365,91.3365,91.2265,91.3165,36409.0
2025-02-18 13:45:00,91.33,91.53,91.33,91.51,43678.0,91.3165,91.5165,91.3165,91.4965,43678.0
2025-02-18 13:50:00,91.51,91.52,91.4,91.41,27264.0,91.4965,91.5065,91.3865,91.3965,27264.0
2025-02-18 13:55:00,91.4,91.52,91.39,91.44,34780.0,91.3865,91.5065,91.3765,91.4265,34780.0
2025-02-18 14:00:00,91.45,91.53,91.43,91.47,37263.0,91.4365,91.5165,91.4165,91.4565,37263.0
2025-02-18 14:05:00,91.49,91.5,91.22,91.24,76843.0,91.4765,91.4865,91.2065,91.2265,76843.0
2025-02-18 14:10:00,91.26,91.29,91.0,91.05,86703.0,91.2465,91.2765,90.9866,91.0365,86703.0
2025-02-18 14:15:00,91.04,91.15,90.97,91.06,39403.0,91.0265,91.1365,90.9566,91.0465,39403.0
2025-02-18 14:20:00,91.06,91.22,90.97,91.18,35549.0,91.0465,91.2065,90.9566,91.1665,35549.0
2025-02-18 14:25:00,91.19,91.21,91.11,91.14,46440.0,91.1765,91.1965,91.0965,91.1265,46440.0
2025-02-18 14:30:00,91.14,91.24,91.09,91.13,82226.0,91.1265,91.2265,91.0765,91.1165,82226.0
2025-02-18 14:35:00,91.14,91.24,91.14,91.21,32685.0,91.1265,91.2265,91.1265,91.1965,32685.0
2025-02-18 14:40:00,91.2,91.29,91.19,91.27,93858.0,91.1865,91.2765,91.1765,91.2565,93858.0
2025-02-18 14:45:00,91.27,91.32,91.23,91.32,24775.0,91.2565,91.3065,91.2165,91.3065,24775.0
2025-02-18 14:50:00,91.33,91.34,91.25,91.31,39075.0,91.3165,91.3265,91.2365,91.2965,39075.0
2025-02-18 14:55:00,91.31,91.31,91.13,91.17,49867.0,91.2965,91.2965,91.1165,91.1565,49867.0
2025-02-18 15:00:00,91.17,91.24,91.1,91.2,39630.0,91.1565,91.2265,91.0865,91.1865,39630.0
2025-02-18 15:05:00,91.2,91.24,91.15,91.23,32605.0,91.1865,91.2265,91.1365,91.2165,32605.0
2025-02-18 15:10:00,91.24,91.37,91.2,91.36,51694.0,91.2265,91.3565,91.1865,91.3465,51694.0
2025-02-18 15:15:00,91.36,91.43,91.33,91.38,58032.0,91.3465,91.4165,91.3165,91.3665,58032.0
2025-02-18 15:20:00,91.38,91.42,91.32,91.36,61101.0,91.3665,91.4065,91.3065,91.3465,61101.0
2025-02-18 15:25:00,91.36,91.37,91.31,91.36,43412.0,91.3465,91.3565,91.2965,91.3465,43412.0
2025-02-18 15:30:00,91.36,91.56,91.35,91.54,49997.0,91.3465,91.5465,91.3365,91.5265,49997.0
2025-02-18 15:35:00,91.55,91.56,91.39,91.42,66296.0,91.5365,91.5465,91.3765,91.4065,66296.0
2025-02-18 15:40:00,91.42,91.53,91.41,91.46,65873.0,91.4065,91.5165,91.3965,91.4465,65873.0
2025-02-18 15:45:00,91.48,91.59,91.47,91.53,123356.0,91.4665,91.5765,91.4565,91.5165,123356.0
2025-02-18 15:50:00,91.54,91.55,91.23,91.23,187700.0,91.5265,91.5365,91.2165,91.2165,187700.0
2025-02-18 15:55:00,91.23,91.41,91.22,91.34,528544.0,91.2165,91.3965,91.2065,91.3265,528544.0
2025-02-19 09:30:00,91.1,91.49,91.03,91.35,225406.0,91.0865,91.4765,91.0165,91.3365,225406.0
2025-02-19 09:35:00,91.32,91.79,91.16,91.65,101418.0,91.3065,91.7764,91.1465,91.6365,101418.0
2025-02-19 09:40:00,91.65,92.39,91.64,92.33,151980.0,91.6365,92.3763,91.6265,92.3164,151980.0
2025-02-19 09:45:00,92.34,92.38,92.03,92.08,162768.0,92.3264,92.3663,92.0164,92.0664,162768.0
2025-02-19 09:50:00,92.09,92.36,92.05,92.25,72158.0,92.0764,92.3464,92.0364,92.2364,72158.0
2025-02-19 09:55:00,92.23,92.23,91.9,92.13,120703.0,92.2164,92.2164,91.8864,92.1164,120703.0
2025-02-19 10:00:00,92.17,92.25,91.78,92.03,563065.0,92.1564,92.2364,91.7664,92.0164,563065.0
2025-02-19 10:05:00,92.03,92.24,91.96,91.96,123968.0,92.0164,92.2264,91.9464,91.9464,123968.0
2025-02-19 10:10:00,91.96,92.04,91.78,91.94,155474.0,91.9464,92.0264,91.7664,91.9264,155474.0
2025-02-19 10:15:00,91.95,92.42,91.95,92.3,272829.0,91.9364,92.4063,91.9364,92.2864,272829.0
2025-02-19 10:20:00,92.33,92.54,92.25,92.54,84168.0,92.3164,92.5263,92.2364,92.5263,84168.0
2025-02-19 10:25:00,92.55,92.55,92.13,92.34,766638.0,92.5363,92.5363,92.1164,92.3264,766638.0
2025-02-19 10:30:00,92.35,92.5,92.03,92.48,256156.0,92.3364,92.4863,92.0164,92.4663,256156.0
2025-02-19 10:35:00,92.47,92.56,92.35,92.39,44784.0,92.4563,92.5463,92.3364,92.3763,44784.0
2025-02-19 10:40:00,92.39,92.48,92.28,92.44,56329.0,92.3763,92.4663,92.2664,92.4263,56329.0
2025-02-19 10:45:00,92.44,92.46,92.21,92.21,59009.0,92.4263,92.4463,92.1964,92.1964,59009.0
2025-02-19 10:50:00,92.22,92.22,92.08,92.13,46129.0,92.2064,92.2064,92.0664,92.1164,46129.0
2025-02-19 10:55:00,92.12,92.12,91.97,92.02,22894.0,92.1064,92.1064,91.9564,92.0064,22894.0
2025-02-19 11:00:00,91.99,92.21,91.99,92.12,31249.0,91.9764,92.1964,91.9764,92.1064,31249.0
2025-02-19 11:05:00,92.13,92.35,92.11,92.35,35443.0,92.1164,92.3364,92.0964,92.3364,35443.0
2025-02-19 11:10:00,92.37,92.37,92.27,92.33,64579.0,92.3564,92.3564,92.2564,92.3164,64579.0
2025-02-19 11:15:00,92.33,92.37,92.18,92.25,49245.0,92.3164,92.3564,92.1664,92.2364,49245.0
2025-02-19 11:20:00,92.24,92.48,92.2,92.47,51198.0,92.2264,92.4663,92.1864,92.4563,51198.0
2025-02-19 11:25:00,92.46,92.6,92.44,92.54,91844.0,92.4463,92.5863,92.4263,92.5263,91844.0
2025-02-19 11:30:00,92.53,92.56,92.46,92.52,31768.0,92.5163,92.5463,92.4463,92.5063,31768.0
2025-02-19 11:35:00,92.53,92.58,92.44,92.49,60470.0,92.5163,92.5663,92.4263,92.4763,60470.0
2025-02-19 11:40:00,92.5,92.58,92.42,92.58,37544.0,92.4863,92.5663,92.4063,92.5663,37544.0
2025-02-19 11:45:00,92.6,92.67,92.4,92.4,57498.0,92.5863,92.6563,92.3863,92.3863,57498.0
2025-02-19 11:50:00,92.4,92.46,92.4,92.43,19467.0,92.3863,92.4463,92.3863,92.4163,19467.0
2025-02-19 11:55:00,92.42,92.46,92.29,92.3,30468.0,92.4063,92.4463,92.2764,92.2864,30468.0
2025-02-19 12:00:00,92.29,92.38,92.25,92.33,28814.0,92.2764,92.3663,92.2364,92.3164,28814.0
2025-02-19 12:05:00,92.32,92.45,92.32,92.43,33267.0,92.3064,92.4363,92.3064,92.4163,33267.0
2025-02-19 12:10:00,92.46,92.5,92.22,92.23,39985.0,92.4463,92.4863,92.2064,92.2164,39985.0
2025-02-19 12:15:00,92.25,92.3,92.14,92.14,33505.0,92.2364,92.2864,92.1264,92.1264,33505.0
2025-02-19 12:20:00,92.15,92.23,92.1,92.11,11810.0,92.1364,92.2164,92.0864,92.0964,11810.0
2025-02-19 12:25:00,92.13,92.35,92.13,92.34,31082.0,92.1164,92.3364,92.1164,92.3264,31082.0
2025-02-19 12:30:00,92.34,92.41,92.34,92.41,14686.0,92.3264,92.3963,92.3264,92.3963,14686.0
2025-02-19 12:35:00,92.4,92.5,92.38,92.43,38054.0,92.3863,92.4863,92.3663,92.4163,38054.0
2025-02-19 12:40:00,92.44,92.52,92.44,92.5,23594.0,92.4263,92.5063,92.4263,92.4863,23594.0
2025-02-19 12:45:00,92.51,92.57,92.48,92.55,39379.0,92.4963,92.5563,92.4663,92.5363,39379.0
2025-02-19 12:50:00,92.56,92.7,92.56,92.66,37532.0,92.5463,92.6863,92.5463,92.6463,37532.0
2025-02-19 12:55:00,92.65,92.66,92.42,92.46,104277.0,92.6363,92.6463,92.4063,92.4463,104277.0
2025-02-19 13:00:00,92.47,92.5,92.38,92.43,77671.0,92.4563,92.4863,92.3663,92.4163,77671.0
2025-02-19 13:05:00,92.45,92.45,92.32,92.35,27785.0,92.4363,92.4363,92.3064,92.3364,27785.0
2025-02-19 13:10:00,92.33,92.39,92.29,92.31,41391.0,92.3164,92.3763,92.2764,92.2964,41391.0
2025-02-19 13:15:00,92.32,92.39,92.32,92.34,24933.0,92.3064,92.3763,92.3064,92.3264,24933.0
2025-02-19 13:20:00,92.33,92.43,92.31,92.43,28237.0,92.3164,92.4163,92.2964,92.4163,28237.0
2025-02-19 13:25:00,92.45,92.53,92.44,92.5,33589.0,92.4363,92.5163,92.4263,92.4863,33589.0
2025-02-19 13:30:00,92.51,92.55,92.46,92.5,17245.0,92.4963,92.5363,92.4463,92.4863,17245.0
2025-02-19 13:35:00,92.49,92.54,92.47,92.48,11664.0,92.4763,92.5263,92.4563,92.4663,11664.0
2025-02-19 13:40:00,92.48,92.51,92.46,92.49,10202.0,92.4663,92.4963,92.4463,92.4763,10202.0
2025-02-19 13:45:00,92.49,92.49,92.35,92.35,11917.0,92.4763,92.4763,92.3364,92.3364,11917.0
2025-02-19 13:50:00,92.36,92.44,92.28,92.44,23572.0,92.3464,92.4263,92.2664,92.4263,23572.0
2025-02-19 13:55:00,92.44,92.54,92.41,92.49,25871.0,92.4263,92.5263,92.3963,92.4763,25871.0
2025-02-19 14:00:00,92.48,92.52,92.4,92.41,14104.0,92.4663,92.5063,92.3863,92.3963,14104.0
2025-02-19 14:05:00,92.42,92.47,92.32,92.35,46642.0,92.4063,92.4563,92.3064,92.3364,46642.0
2025-02-19 14:10:00,92.36,92.5,92.34,92.49,29542.0,92.3464,92.4863,92.3264,92.4763,29542.0
2025-02-19 14:15:00,92.5,92.59,92.47,92.5,54483.0,92.4863,92.5763,92.4563,92.4863,54483.0
2025-02-19 14:20:00,92.52,92.63,92.52,92.55,45933.0,92.5063,92.6163,92.5063,92.5363,45933.0
2025-02-19 14:25:00,92.53,92.54,92.38,92.38,62504.0,92.5163,92.5263,92.3663,92.3663,62504.0
2025-02-19 14:30:00,92.37,92.4,92.3,92.33,33196.0,92.3564,92.3863,92.2864,92.3164,33196.0
2025-02-19 14:35:00,92.36,92.42,92.34,92.4,17466.0,92.3464,92.4063,92.3264,92.3863,17466.0
2025-02-19 14:40:00,92.4,92.5,92.39,92.49,18404.0,92.3863,92.4863,92.3763,92.4763,18404.0
2025-02-19 14:45:00,92.49,92.52,92.45,92.45,15756.0,92.4763,92.5063,92.4363,92.4363,15756.0
2025-02-19 14:50:00,92.44,92.49,92.39,92.45,23513.0,92.4263,92.4763,92.3763,92.4363,23513.0
2025-02-19 14:55:00,92.45,92.62,92.44,92.6,21715.0,92.4363,92.6063,92.4263,92.5863,21715.0
2025-02-19 15:00:00,92.59,92.6,92.4,92.4,36487.0,92.5763,92.5863,92.3863,92.3863,36487.0
2025-02-19 15:05:00,92.41,92.41,92.33,92.33,16569.0,92.3963,92.3963,92.3164,92.3164,16569.0
2025-02-19 15:10:00,92.34,92.34,92.19,92.22,24558.0,92.3264,92.3264,92.1764,92.2064,24558.0
2025-02-19 15:15:00,92.22,92.36,92.21,92.34,50594.0,92.2064,92.3464,92.1964,92.3264,50594.0
2025-02-19 15:20:00,92.34,92.42,92.25,92.28,250439.0,92.3264,92.4063,92.2364,92.2664,250439.0
2025-02-19 15:25:00,92.28,92.29,91.99,92.04,107306.0,92.2664,92.2764,91.9764,92.0264,107306.0
2025-02-19 15:30:00,92.06,92.3,92.05,92.26,33467.0,92.0464,92.2864,92.0364,92.2464,33467.0
2025-02-19 15:35:00,92.25,92.31,92.13,92.19,31671.0,92.2364,92.2964,92.1164,92.1764,31671.0
2025-02-19 15:40:00,92.2,92.26,92.15,92.16,54201.0,92.1864,92.2464,92.1364,92.1464,54201.0
2025-02-19 15:45:00,92.17,92.21,92.11,92.2,68479.0,92.1564,92.1964,92.0964,92.1864,68479.0
2025-02-19 15:50:00,92.22,92.35,92.18,92.33,157535.0,92.2064,92.3364,92.1664,92.3164,157535.0
2025-02-19 15:55:00,92.32,92.72,92.31,92.54,1043112.0,92.3064,92.7063,92.2964,92.5263,1043112.0
2025-02-20 09:30:00,92.7,92.85,92.02,92.12,698729.0,92.6863,92.8363,92.0064,92.1064,698729.0
2025-02-20 09:35:00,92.14,92.3,91.8,91.89,442904.0,92.1264,92.2864,91.7864,91.8764,442904.0
2025-02-20 09:40:00,91.89,92.03,91.71,91.86,130650.0,91.8764,92.0164,91.6964,91.8464,130650.0
2025-02-20 09:45:00,91.83,91.91,91.64,91.77,177243.0,91.8164,91.8964,91.6265,91.7564,177243.0
2025-02-20 09:50:00,91.77,91.82,91.48,91.59,133522.0,91.7564,91.8064,91.4665,91.5765,133522.0
2025-02-20 09:55:00,91.61,92.03,91.6,91.83,116053.0,91.5965,92.0164,91.5865,91.8164,116053.0
2025-02-20 10:00:00,91.85,92.16,91.63,92.15,125236.0,91.8364,92.1464,91.6165,92.1364,125236.0
2025-02-20 10:05:00,92.13,92.26,92.09,92.23,74881.0,92.1164,92.2464,92.0764,92.2164,74881.0
2025-02-20 10:10:00,92.2,92.45,92.15,92.39,79042.0,92.1864,92.4363,92.1364,92.3763,79042.0
2025-02-20 10:15:00,92.39,92.63,92.38,92.53,40372.0,92.3763,92.6163,92.3663,92.5163,40372.0
2025-02-20 10:20:00,92.53,92.55,92.38,92.48,113114.0,92.5163,92.5363,92.3663,92.4663,113114.0
2025-02-20 10:25:00,92.5,92.58,92.4,92.42,48746.0,92.4863,92.5663,92.3863,92.4063,48746.0
2025-02-20 10:30:00,92.41,92.63,92.39,92.41,179412.0,92.3963,92.6163,92.3763,92.3963,179412.0
2025-02-20 10:35:00,92.44,92.44,92.13,92.24,148242.0,92.4263,92.4263,92.1164,92.2264,148242.0
2025-02-20 10:40:00,92.21,92.26,92.16,92.19,16446.0,92.1964,92.2464,92.1464,92.1764,16446.0
2025-02-20 10:45:00,92.17,92.17,92.04,92.06,39262.0,92.1564,92.1564,92.0264,92.0464,39262.0
2025-02-20 10:50:00,92.06,92.08,91.99,92.03,32467.0,92.0464,92.0664,91.9764,92.0164,32467.0
2025-02-20 10:55:00,92.03,92.2,92.03,92.13,29220.0,92.0164,92.1864,92.0164,92.1164,29220.0
2025-02-20 11:00:00,92.12,92.38,92.12,92.26,32637.0,92.1064,92.3663,92.1064,92.2464,32637.0
2025-02-20 11:05:00,92.26,92.57,92.23,92.47,171552.0,92.2464,92.5563,92.2164,92.4563,171552.0
2025-02-20 11:10:00,92.47,92.54,92.35,92.35,55906.0,92.4563,92.5263,92.3364,92.3364,55906.0
2025-02-20 11:15:00,92.33,92.41,92.25,92.36,17993.0,92.3164,92.3963,92.2364,92.3464,17993.0
2025-02-20 11:20:00,92.37,92.57,92.37,92.51,33286.0,92.3564,92.5563,92.3564,92.4963,33286.0
2025-02-20 11:25:00,92.5,92.61,92.42,92.5,38283.0,92.4863,92.5963,92.4063,92.4863,38283.0
2025-02-20 11:30:00,92.48,92.51,92.3,92.31,93732.0,92.4663,92.4963,92.2864,92.2964,93732.0
2025-02-20 11:35:00,92.32,92.37,92.23,92.36,14709.0,92.3064,92.3564,92.2164,92.3464,14709.0
2025-02-20 11:40:00,92.35,92.39,92.26,92.36,19955.0,92.3364,92.3763,92.2464,92.3464,19955.0
2025-02-20 11:45:00,92.36,92.36,92.22,92.33,30258.0,92.3464,92.3464,92.2064,92.3164,30258.0
2025-02-20 11:50:00,92.33,92.4,92.31,92.33,30585.0,92.3164,92.3863,92.2964,92.3164,30585.0
2025-02-20 11:55:00,92.3,92.38,92.27,92.36,11829.0,92.2864,92.3663,92.2564,92.3464,11829.0
2025-02-20 12:00:00,92.34,92.41,92.27,92.38,8131.0,92.3264,92.3963,92.2564,92.3663,8131.0
2025-02-20 12:05:00,92.36,92.44,92.33,92.38,20572.0,92.3464,92.4263,92.3164,92.3663,20572.0
2025-02-20 12:10:00,92.37,92.43,92.28,92.4,13087.0,92.3564,92.4163,92.2664,92.3863,13087.0
2025-02-20 12:15:00,92.4,92.42,92.36,92.36,10686.0,92.3863,92.4063,92.3464,92.3464,10686.0
2025-02-20 12:20:00,92.37,92.4,92.19,92.2,28833.0,92.3564,92.3863,92.1764,92.1864,28833.0
2025-02-20 12:25:00,92.18,92.25,92.15,92.25,29834.0,92.1664,92.2364,92.1364,92.2364,29834.0
2025-02-20 12:30:00,92.26,92.36,92.26,92.33,31594.0,92.2464,92.3464,92.2464,92.3164,31594.0
2025-02-20 12:35:00,92.33,92.39,92.3,92.38,23868.0,92.3164,92.3763,92.2864,92.3663,23868.0
2025-02-20 12:40:00,92.39,92.54,92.37,92.51,26174.0,92.3763,92.5263,92.3564,92.4963,26174.0
2025-02-20 12:45:00,92.49,92.6,92.49,92.59,18178.0,92.4763,92.5863,92.4763,92.5763,18178.0
2025-02-20 12:50:00,92.59,92.63,92.52,92.57,67675.0,92.5763,92.6163,92.5063,92.5563,67675.0
2025-02-20 12:55:00,92.53,92.55,92.45,92.52,20226.0,92.5163,92.5363,92.4363,92.5063,20226.0
2025-02-20 13:00:00,92.5,92.61,92.46,92.54,9685.0,92.4863,92.5963,92.4463,92.5263,9685.0
2025-02-20 13:05:00,92.53,92.62,92.48,92.59,10800.0,92.5163,92.6063,92.4663,92.5763,10800.0
2025-02-20 13:10:00,92.58,92.67,92.56,92.56,16094.0,92.5663,92.6563,92.5463,92.5463,16094.0
2025-02-20 13:15:00,92.58,92.61,92.44,92.49,13829.0,92.5663,92.5963,92.4263,92.4763,13829.0
2025-02-20 13:20:00,92.49,92.5,92.38,92.4,38635.0,92.4763,92.4863,92.3663,92.3863,38635.0
2025-02-20 13:25:00,92.39,92.53,92.39,92.5,27314.0,92.3763,92.5163,92.3763,92.4863,27314.0
2025-02-20 13:30:00,92.53,92.59,92.46,92.55,15548.0,92.5163,92.5763,92.4463,92.5363,15548.0
2025-02-20 13:35:00,92.54,92.56,92.48,92.5,25568.0,92.5263,92.5463,92.4663,92.4863,25568.0
2025-02-20 13:40:00,92.49,92.66,92.48,92.62,14724.0,92.4763,92.6463,92.4663,92.6063,14724.0
2025-02-20 13:45:00,92.62,92.62,92.5,92.54,20767.0,92.6063,92.6063,92.4863,92.5263,20767.0
2025-02-20 13:50:00,92.55,92.56,92.48,92.5,10183.0,92.5363,92.5463,92.4663,92.4863,10183.0
2025-02-20 13:55:00,92.5,92.8,92.5,92.73,53551.0,92.4863,92.7863,92.4863,92.7163,53551.0
2025-02-20 14:00:00,92.74,92.8,92.64,92.67,24605.0,92.7263,92.7863,92.6263,92.6563,24605.0
2025-02-20 14:05:00,92.67,92.69,92.62,92.67,18514.0,92.6563,92.6763,92.6063,92.6563,18514.0
2025-02-20 14:10:00,92.68,92.74,92.67,92.73,23441.0,92.6663,92.7263,92.6563,92.7163,23441.0
2025-02-20 14:15:00,92.72,92.79,92.68,92.72,21113.0,92.7063,92.7763,92.6663,92.7063,21113.0
2025-02-20 14:20:00,92.7,92.74,92.64,92.69,15591.0,92.6863,92.7263,92.6263,92.6763,15591.0
2025-02-20 14:25:00,92.68,92.68,92.46,92.47,32781.0,92.6663,92.6663,92.4463,92.4563,32781.0
2025-02-20 14:30:00,92.47,92.48,92.33,92.33,33792.0,92.4563,92.4663,92.3164,92.3164,33792.0
2025-02-20 14:35:00,92.34,92.36,92.22,92.25,28370.0,92.3264,92.3464,92.2064,92.2364,28370.0
2025-02-20 14:40:00,92.26,92.41,92.23,92.4,38390.0,92.2464,92.3963,92.2164,92.3863,38390.0
2025-02-20 14:45:00,92.38,92.54,92.35,92.51,78445.0,92.3663,92.5263,92.3364,92.4963,78445.0
2025-02-20 14:50:00,92.53,92.54,92.44,92.51,12107.0,92.5163,92.5263,92.4263,92.4963,12107.0
2025-02-20 14:55:00,92.52,92.52,92.4,92.4,36269.0,92.5063,92.5063,92.3863,92.3863,36269.0
2025-02-20 15:00:00,92.4,92.55,92.38,92.55,47773.0,92.3863,92.5363,92.3663,92.5363,47773.0
2025-02-20 15:05:00,92.56,92.69,92.56,92.67,25096.0,92.5463,92.6763,92.5463,92.6563,25096.0
2025-02-20 15:10:00,92.67,92.7,92.48,92.49,45723.0,92.6563,92.6863,92.4663,92.4763,45723.0
2025-02-20 15:15:00,92.48,92.65,92.48,92.62,35353.0,92.4663,92.6363,92.4663,92.6063,35353.0
2025-02-20 15:20:00,92.62,92.64,92.48,92.56,39259.0,92.6063,92.6263,92.4663,92.5463,39259.0
2025-02-20 15:25:00,92.57,92.58,92.39,92.4,33726.0,92.5563,92.5663,92.3763,92.3863,33726.0
2025-02-20 15:30:00,92.41,92.42,92.28,92.31,42812.0,92.3963,92.4063,92.2664,92.2964,42812.0
2025-02-20 15:35:00,92.31,92.5,92.31,92.5,68356.0,92.2964,92.4863,92.2964,92.4863,68356.0
2025-02-20 15:40:00,92.5,92.63,92.42,92.63,47780.0,92.4863,92.6163,92.4063,92.6163,47780.0
2025-02-20 15:45:00,92.62,92.74,92.57,92.73,89386.0,92.6063,92.7263,92.5563,92.7163,89386.0
2025-02-20 15:50:00,92.74,92.8,92.67,92.76,144717.0,92.7263,92.7863,92.6563,92.7463,144717.0
2025-02-20 15:55:00,92.75,92.89,92.7,92.72,661619.0,92.7363,92.8763,92.6863,92.7063,661619.0
2025-02-21 09:30:00,93.5,93.86,93.0,93.1,313092.0,93.4862,93.8461,92.9863,93.0862,313092.0
2025-02-21 09:35:00,93.12,93.29,93.07,93.1,81979.0,93.1062,93.2762,93.0562,93.0862,81979.0
2025-02-21 09:40:00,93.08,93.43,93.08,93.19,74418.0,93.0662,93.4162,93.0662,93.1762,74418.0
2025-02-21 09:45:00,93.26,93.82,93.26,93.5,272408.0,93.2462,93.8061,93.2462,93.4862,272408.0
2025-02-21 09:50:00,93.53,93.55,93.25,93.3,48886.0,93.5162,93.5362,93.2362,93.2862,48886.0
2025-02-21 09:55:00,93.3,93.31,92.9,92.96,144144.0,93.2862,93.2962,92.8863,92.9463,144144.0
2025-02-21 10:00:00,92.96,93.08,92.7,92.96,71386.0,92.9463,93.0662,92.6863,92.9463,71386.0
2025-02-21 10:05:00,92.9,92.91,92.61,92.67,54690.0,92.8863,92.8963,92.5963,92.6563,54690.0
2025-02-21 10:10:00,92.72,92.85,92.67,92.83,39534.0,92.7063,92.8363,92.6563,92.8163,39534.0
2025-02-21 10:15:00,92.83,92.87,92.66,92.75,28681.0,92.8163,92.8563,92.6463,92.7363,28681.0
2025-02-21 10:20:00,92.75,92.83,92.57,92.64,59170.0,92.7363,92.8163,92.5563,92.6263,59170.0
2025-02-21 10:25:00,92.64,92.67,92.32,92.32,362249.0,92.6263,92.6563,92.3064,92.3064,362249.0
2025-02-21 10:30:00,92.32,92.35,92.19,92.25,210763.0,92.3064,92.3364,92.1764,92.2364,210763.0
2025-02-21 10:35:00,92.22,92.27,91.99,92.0,68664.0,92.2064,92.2564,91.9764,91.9864,68664.0
2025-02-21 10:40:00,91.98,92.16,91.88,92.11,97803.0,91.9664,92.1464,91.8664,92.0964,97803.0
2025-02-21 10:45:00,92.09,92.26,92.07,92.24,57516.0,92.0764,92.2464,92.0564,92.2264,57516.0
2025-02-21 10:50:00,92.24,92.32,92.18,92.26,33241.0,92.2264,92.3064,92.1664,92.2464,33241.0
2025-02-21 10:55:00,92.27,92.34,92.2,92.33,40725.0,92.2564,92.3264,92.1864,92.3164,40725.0
2025-02-21 11:00:00,92.34,92.49,92.34,92.42,24750.0,92.3264,92.4763,92.3264,92.4063,24750.0
2025-02-21 11:05:00,92.44,92.6,92.43,92.49,38589.0,92.4263,92.5863,92.4163,92.4763,38589.0
2025-02-21 11:10:00,92.48,92.61,92.41,92.6,22867.0,92.4663,92.5963,92.3963,92.5863,22867.0
2025-02-21 11:15:00,92.62,92.66,92.55,92.66,17670.0,92.6063,92.6463,92.5363,92.6463,17670.0
2025-02-21 11:20:00,92.69,92.74,92.6,92.67,44452.0,92.6763,92.7263,92.5863,92.6563,44452.0
2025-02-21 11:25:00,92.67,92.67,92.45,92.49,31846.0,92.6563,92.6563,92.4363,92.4763,31846.0
2025-02-21 11:30:00,92.47,92.57,92.45,92.5,30573.0,92.4563,92.5563,92.4363,92.4863,30573.0
2025-02-21 11:35:00,92.49,92.64,92.4,92.63,28310.0,92.4763,92.6263,92.3863,92.6163,28310.0
2025-02-21 11:40:00,92.66,92.7,92.61,92.65,24556.0,92.6463,92.6863,92.5963,92.6363,24556.0
2025-02-21 11:45:00,92.63,92.63,92.3,92.46,188512.0,92.6163,92.6163,92.2864,92.4463,188512.0
2025-02-21 11:50:00,92.45,92.45,92.29,92.34,39571.0,92.4363,92.4363,92.2764,92.3264,39571.0
2025-02-21 11:55:00,92.35,92.53,92.34,92.48,46858.0,92.3364,92.5163,92.3264,92.4663,46858.0
2025-02-21 12:00:00,92.47,92.52,92.37,92.48,23633.0,92.4563,92.5063,92.3564,92.4663,23633.0
2025-02-21 12:05:00,92.48,92.51,92.43,92.45,19294.0,92.4663,92.4963,92.4163,92.4363,19294.0
2025-02-21 12:10:00,92.43,92.52,92.35,92.43,27172.0,92.4163,92.5063,92.3364,92.4163,27172.0
2025-02-21 12:15:00,92.41,92.42,92.31,92.33,31617.0,92.3963,92.4063,92.2964,92.3164,31617.0
2025-02-21 12:20:00,92.33,92.42,92.24,92.31,69093.0,92.3164,92.4063,92.2264,92.2964,69093.0
2025-02-21 12:25:00,92.31,92.39,92.21,92.26,187462.0,92.2964,92.3763,92.1964,92.2464,187462.0
2025-02-21 12:30:00,92.26,92.36,92.17,92.17,176271.0,92.2464,92.3464,92.1564,92.1564,176271.0
2025-02-21 12:35:00,92.16,92.16,91.84,91.97,137857.0,92.1464,92.1464,91.8264,91.9564,137857.0
2025-02-21 12:40:00,92.0,92.14,92.0,92.06,37973.0,91.9864,92.1264,91.9864,92.0464,37973.0
2025-02-21 12:45:00,92.04,92.16,91.92,92.09,65080.0,92.0264,92.1464,91.9064,92.0764,65080.0
2025-02-21 12:50:00,92.1,92.25,92.09,92.09,81970.0,92.0864,92.2364,92.0764,92.0764,81970.0
2025-02-21 12:55:00,92.1,92.16,91.9,92.02,52904.0,92.0864,92.1464,91.8864,92.0064,52904.0
2025-02-21 13:00:00,92.02,92.04,91.77,91.82,70868.0,92.0064,92.0264,91.7564,91.8064,70868.0
2025-02-21 13:05:00,91.84,91.96,91.77,91.8,42548.0,91.8264,91.9464,91.7564,91.7864,42548.0
2025-02-21 13:10:00,91.81,92.09,91.71,92.08,55011.0,91.7964,92.0764,91.6964,92.0664,55011.0
2025-02-21 13:15:00,92.1,92.29,91.99,92.08,176197.0,92.0864,92.2764,91.9764,92.0664,176197.0
2025-02-21 13:20:00,92.1,92.13,91.79,91.81,52082.0,92.0864,92.1164,91.7764,91.7964,52082.0
2025-02-21 13:25:00,91.8,91.8,91.62,91.68,76869.0,91.7864,91.7864,91.6065,91.6665,76869.0
2025-02-21 13:30:00,91.69,91.87,91.6,91.86,46244.0,91.6765,91.8564,91.5865,91.8464,46244.0
2025-02-21 13:35:00,91.88,92.07,91.8,91.87,61672.0,91.8664,92.0564,91.7864,91.8564,61672.0
2025-02-21 13:40:00,91.87,91.93,91.78,91.79,37655.0,91.8564,91.9164,91.7664,91.7764,37655.0
2025-02-21 13:45:00,91.77,91.78,91.68,91.71,63781.0,91.7564,91.7664,91.6665,91.6964,63781.0
2025-02-21 13:50:00,91.68,91.82,91.54,91.82,77414.0,91.6665,91.8064,91.5265,91.8064,77414.0
2025-02-21 13:55:00,91.81,91.91,91.77,91.81,68270.0,91.7964,91.8964,91.7564,91.7964,68270.0
2025-02-21 14:00:00,91.78,91.89,91.61,91.69,73030.0,91.7664,91.8764,91.5965,91.6765,73030.0
2025-02-21 14:05:00,91.68,91.68,91.54,91.61,49874.0,91.6665,91.6665,91.5265,91.5965,49874.0
2025-02-21 14:10:00,91.64,91.92,91.6,91.85,39862.0,91.6265,91.9064,91.5865,91.8364,39862.0
2025-02-21 14:15:00,91.84,91.92,91.72,91.8,27239.0,91.8264,91.9064,91.7064,91.7864,27239.0
2025-02-21 14:20:00,91.78,91.94,91.76,91.81,190150.0,91.7664,91.9264,91.7464,91.7964,190150.0
2025-02-21 14:25:00,91.83,91.85,91.61,91.68,114925.0,91.8164,91.8364,91.5965,91.6665,114925.0
2025-02-21 14:30:00,91.68,91.93,91.67,91.87,110910.0,91.6665,91.9164,91.6565,91.8564,110910.0
2025-02-21 14:35:00,91.88,91.96,91.84,91.84,41901.0,91.8664,91.9464,91.8264,91.8264,41901.0
2025-02-21 14:40:00,91.85,91.86,91.65,91.78,61227.0,91.8364,91.8464,91.6365,91.7664,61227.0
2025-02-21 14:45:00,91.78,91.78,91.59,91.68,92044.0,91.7664,91.7664,91.5765,91.6665,92044.0
2025-02-21 14:50:00,91.68,91.93,91.66,91.8,47022.0,91.6665,91.9164,91.6465,91.7864,47022.0
2025-02-21 14:55:00,91.81,91.93,91.81,91.83,32250.0,91.7964,91.9164,91.7964,91.8164,32250.0
2025-02-21 15:00:00,91.82,91.95,91.73,91.81,39052.0,91.8064,91.9364,91.7164,91.7964,39052.0
2025-02-21 15:05:00,91.82,91.93,91.76,91.9,44790.0,91.8064,91.9164,91.7464,91.8864,44790.0
2025-02-21 15:10:00,91.89,91.91,91.73,91.83,44031.0,91.8764,91.8964,91.7164,91.8164,44031.0
2025-02-21 15:15:00,91.82,91.84,91.64,91.72,66992.0,91.8064,91.8264,91.6265,91.7064,66992.0
2025-02-21 15:20:00,91.7,91.87,91.66,91.87,54427.0,91.6865,91.8564,91.6465,91.8564,54427.0
2025-02-21 15:25:00,91.86,91.89,91.79,91.83,49541.0,91.8464,91.8764,91.7764,91.8164,49541.0
2025-02-21 15:30:00,91.84,91.99,91.81,91.88,49713.0,91.8264,91.9764,91.7964,91.8664,49713.0
2025-02-21 15:35:00,91.89,91.98,91.76,91.79,49207.0,91.8764,91.9664,91.7464,91.7764,49207.0
2025-02-21 15:40:00,91.78,91.81,91.71,91.8,66863.0,91.7664,91.7964,91.6964,91.7864,66863.0
2025-02-21 15:45:00,91.8,91.89,91.71,91.83,77829.0,91.7864,91.8764,91.6964,91.8164,77829.0
2025-02-21 15:50:00,91.84,91.89,91.61,91.68,112708.0,91.8264,91.8764,91.5965,91.6665,112708.0
2025-02-21 15:55:00,91.67,91.8,91.57,91.67,932323.0,91.6565,91.7864,91.5565,91.6565,932323.0
2025-02-24 09:30:00,91.46,91.55,90.98,91.44,205261.0,91.4465,91.5365,90.9666,91.4265,205261.0
2025-02-24 09:35:00,91.43,91.51,91.08,91.23,78770.0,91.4165,91.4965,91.0665,91.2165,78770.0
2025-02-24 09:40:00,91.25,91.44,91.08,91.36,118947.0,91.2365,91.4265,91.0665,91.3465,118947.0
2025-02-24 09:45:00,91.38,91.45,90.95,90.97,178561.0,91.3665,91.4365,90.9366,90.9566,178561.0
2025-02-24 09:50:00,90.97,91.0,90.56,90.77,245853.0,90.9566,90.9866,90.5466,90.7566,245853.0
2025-02-24 09:55:00,90.76,90.82,90.32,90.43,182968.0,90.7466,90.8066,90.3067,90.4166,182968.0
2025-02-24 10:00:00,90.39,90.55,90.02,90.03,145101.0,90.3766,90.5366,90.0067,90.0167,145101.0
2025-02-24 10:05:00,90.07,90.55,89.94,90.35,174143.0,90.0567,90.5366,89.9267,90.3366,174143.0
2025-02-24 10:10:00,90.37,90.52,90.33,90.49,87031.0,90.3566,90.5066,90.3167,90.4766,87031.0
2025-02-24 10:15:00,90.48,90.7,90.28,90.34,122908.0,90.4666,90.6866,90.2667,90.3267,122908.0
2025-02-24 10:20:00,90.32,90.49,90.2,90.33,252056.0,90.3067,90.4766,90.1867,90.3167,252056.0
2025-02-24 10:25:00,90.33,90.37,89.9,89.95,250147.0,90.3167,90.3566,89.8867,89.9367,250147.0
2025-02-24 10:30:00,89.96,90.19,89.95,90.19,82024.0,89.9467,90.1767,89.9367,90.1767,82024.0
2025-02-24 10:35:00,90.17,90.17,89.91,90.02,68709.0,90.1567,90.1567,89.8967,90.0067,68709.0
2025-02-24 10:40:00,90.0,90.16,89.98,90.1,53045.0,89.9867,90.1467,89.9667,90.0867,53045.0
2025-02-24 10:45:00,90.1,90.16,89.84,89.92,376307.0,90.0867,90.1467,89.8267,89.9067,376307.0
2025-02-24 10:50:00,89.94,89.96,89.74,89.84,209000.0,89.9267,89.9467,89.7267,89.8267,209000.0
2025-02-24 10:55:00,89.84,89.98,89.78,89.94,25518.0,89.8267,89.9667,89.7667,89.9267,25518.0
2025-02-24 11:00:00,89.95,90.05,89.86,90.05,40205.0,89.9367,90.0367,89.8467,90.0367,40205.0
2025-02-24 11:05:00,90.06,90.18,89.95,90.08,100312.0,90.0467,90.1667,89.9367,90.0667,100312.0
2025-02-24 11:10:00,90.08,90.25,90.08,90.2,54664.0,90.0667,90.2367,90.0667,90.1867,54664.0
2025-02-24 11:15:00,90.2,90.38,90.17,90.38,58871.0,90.1867,90.3666,90.1567,90.3666,58871.0
2025-02-24 11:20:00,90.39,90.61,90.39,90.58,28873.0,90.3766,90.5966,90.3766,90.5666,28873.0
2025-02-24 11:25:00,90.6,90.71,90.56,90.65,40114.0,90.5866,90.6966,90.5466,90.6366,40114.0
2025-02-24 11:30:00,90.68,90.89,90.68,90.84,69134.0,90.6666,90.8766,90.6666,90.8266,69134.0
2025-02-24 11:35:00,90.86,90.91,90.72,90.72,38892.0,90.8466,90.8966,90.7066,90.7066,38892.0
2025-02-24 11:40:00,90.73,91.02,90.69,90.93,41800.0,90.7166,91.0066,90.6766,90.9166,41800.0
2025-02-24 11:45:00,90.94,91.06,90.88,90.89,103736.0,90.9266,91.0465,90.8666,90.8766,103736.0
2025-02-24 11:50:00,90.89,91.0,90.79,90.96,27724.0,90.8766,90.9866,90.7766,90.9466,27724.0
2025-02-24 11:55:00,90.96,91.0,90.82,90.85,21132.0,90.9466,90.9866,90.8066,90.8366,21132.0
2025-02-24 12:00:00,90.83,91.05,90.81,90.97,62348.0,90.8166,91.0365,90.7966,90.9566,62348.0
2025-02-24 12:05:00,90.97,91.06,90.91,91.04,35433.0,90.9566,91.0465,90.8966,91.0265,35433.0
2025-02-24 12:10:00,91.05,91.13,90.96,90.98,82381.0,91.0365,91.1165,90.9466,90.9666,82381.0
2025-02-24 12:15:00,90.98,91.17,90.96,91.15,42089.0,90.9666,91.1565,90.9466,91.1365,42089.0
2025-02-24 12:20:00,91.16,91.23,91.07,91.12,15198.0,91.1465,91.2165,91.0565,91.1065,15198.0
2025-02-24 12:25:00,91.12,91.16,91.05,91.09,77080.0,91.1065,91.1465,91.0365,91.0765,77080.0
2025-02-24 12:30:00,91.09,91.12,90.95,91.07,83477.0,91.0765,91.1065,90.9366,91.0565,83477.0
2025-02-24 12:35:00,91.06,91.56,91.06,91.5,124532.0,91.0465,91.5465,91.0465,91.4865,124532.0
2025-02-24 12:40:00,91.51,91.64,91.51,91.57,37558.0,91.4965,91.6265,91.4965,91.5565,37558.0
2025-02-24 12:45:00,91.58,91.62,91.29,91.33,39681.0,91.5665,91.6065,91.2765,91.3165,39681.0
2025-02-24 12:50:00,91.32,91.35,91.23,91.24,20390.0,91.3065,91.3365,91.2165,91.2265,20390.0
2025-02-24 12:55:00,91.24,91.32,91.13,91.17,24212.0,91.2265,91.3065,91.1165,91.1565,24212.0
2025-02-24 13:00:00,91.17,91.28,91.16,91.24,39484.0,91.1565,91.2665,91.1465,91.2265,39484.0
2025-02-24 13:05:00,91.25,91.26,91.07,91.09,44718.0,91.2365,91.2465,91.0565,91.0765,44718.0
2025-02-24 13:10:00,91.1,91.15,90.99,91.08,92473.0,91.0865,91.1365,90.9766,91.0665,92473.0
2025-02-24 13:15:00,91.06,91.17,91.04,91.12,88144.0,91.0465,91.1565,91.0265,91.1065,88144.0
2025-02-24 13:20:00,91.1,91.14,91.06,91.13,13572.0,91.0865,91.1265,91.0465,91.1165,13572.0
2025-02-24 13:25:00,91.15,91.2,91.09,91.15,50490.0,91.1365,91.1865,91.0765,91.1365,50490.0
2025-02-24 13:30:00,91.14,91.32,91.06,91.12,64622.0,91.1265,91.3065,91.0465,91.1065,64622.0
2025-02-24 13:35:00,91.13,91.29,91.08,91.25,20256.0,91.1165,91.2765,91.0665,91.2365,20256.0
2025-02-24 13:40:00,91.25,91.26,91.12,91.13,14611.0,91.2365,91.2465,91.1065,91.1165,14611.0
2025-02-24 13:45:00,91.12,91.16,91.03,91.13,14872.0,91.1065,91.1465,91.0165,91.1165,14872.0
2025-02-24 13:50:00,91.14,91.17,91.01,91.15,28978.0,91.1265,91.1565,90.9966,91.1365,28978.0
2025-02-24 13:55:00,91.16,91.18,91.02,91.03,10794.0,91.1465,91.1665,91.0066,91.0165,10794.0
2025-02-24 14:00:00,91.03,91.21,91.03,91.18,14384.0,91.0165,91.1965,91.0165,91.1665,14384.0
2025-02-24 14:05:00,91.2,91.2,91.02,91.02,11364.0,91.1865,91.1865,91.0066,91.0066,11364.0
2025-02-24 14:10:00,91.01,91.01,90.92,90.93,18329.0,90.9966,90.9966,90.9066,90.9166,18329.0
2025-02-24 14:15:00,90.9,90.94,90.77,90.81,19981.0,90.8866,90.9266,90.7566,90.7966,19981.0
2025-02-24 14:20:00,90.8,90.9,90.79,90.83,12326.0,90.7866,90.8866,90.7766,90.8166,12326.0
2025-02-24 14:25:00,90.83,90.86,90.72,90.72,12071.0,90.8166,90.8466,90.7066,90.7066,12071.0
2025-02-24 14:30:00,90.72,90.93,90.71,90.9,16644.0,90.7066,90.9166,90.6966,90.8866,16644.0
2025-02-24 14:35:00,90.89,90.89,90.78,90.83,25464.0,90.8766,90.8766,90.7666,90.8166,25464.0
2025-02-24 14:40:00,90.85,90.85,90.75,90.76,12803.0,90.8366,90.8366,90.7366,90.7466,12803.0
2025-02-24 14:45:00,90.77,90.77,90.7,90.77,15288.0,90.7566,90.7566,90.6866,90.7566,15288.0
2025-02-24 14:50:00,90.75,90.83,90.69,90.69,41335.0,90.7366,90.8166,90.6766,90.6766,41335.0
2025-02-24 14:55:00,90.69,90.69,90.53,90.6,162553.0,90.6766,90.6766,90.5166,90.5866,162553.0
2025-02-24 15:00:00,90.61,90.65,90.56,90.6,25878.0,90.5966,90.6366,90.5466,90.5866,25878.0
2025-02-24 15:05:00,90.6,90.68,90.59,90.64,29522.0,90.5866,90.6666,90.5766,90.6266,29522.0
2025-02-24 15:10:00,90.64,90.67,90.57,90.6,18388.0,90.6266,90.6566,90.5566,90.5866,18388.0
2025-02-24 15:15:00,90.59,90.6,90.47,90.52,43835.0,90.5766,90.5866,90.4566,90.5066,43835.0
2025-02-24 15:20:00,90.54,90.61,90.44,90.44,58453.0,90.5266,90.5966,90.4266,90.4266,58453.0
2025-02-24 15:25:00,90.45,90.47,90.32,90.32,62186.0,90.4366,90.4566,90.3067,90.3067,62186.0
2025-02-24 15:30:00,90.34,90.69,90.32,90.69,86118.0,90.3267,90.6766,90.3067,90.6766,86118.0
2025-02-24 15:35:00,90.69,90.75,90.6,90.61,159715.0,90.6766,90.7366,90.5866,90.5966,159715.0
2025-02-24 15:40:00,90.61,90.62,90.34,90.4,126498.0,90.5966,90.6066,90.3267,90.3866,126498.0
2025-02-24 15:45:00,90.4,90.49,90.33,90.47,147222.0,90.3866,90.4766,90.3167,90.4566,147222.0
2025-02-24 15:50:00,90.47,90.53,90.21,90.24,157351.0,90.4566,90.5166,90.1967,90.2267,157351.0
2025-02-24 15:55:00,90.25,90.28,90.05,90.11,887167.0,90.2367,90.2667,90.0367,90.0967,887167.0
2025-02-25 09:30:00,89.98,90.14,89.72,89.84,395941.0,89.9667,90.1267,89.7067,89.8267,395941.0
2025-02-25 09:35:00,89.82,89.86,89.03,89.3,438776.0,89.8067,89.8467,89.0168,89.2868,438776.0
2025-02-25 09:40:00,89.28,89.57,89.07,89.49,365037.0,89.2668,89.5568,89.0568,89.4768,365037.0
2025-02-25 09:45:00,89.51,89.55,89.16,89.34,162909.0,89.4968,89.5368,89.1468,89.3268,162909.0
2025-02-25 09:50:00,89.34,89.69,89.31,89.32,227467.0,89.3268,89.6767,89.2968,89.3068,227467.0
2025-02-25 09:55:00,89.31,89.57,89.2,89.32,193917.0,89.2968,89.5568,89.1868,89.3068,193917.0
2025-02-25 10:00:00,89.33,89.36,89.11,89.26,181524.0,89.3168,89.3468,89.0968,89.2468,181524.0
2025-02-25 10:05:00,89.28,89.37,89.04,89.24,75721.0,89.2668,89.3568,89.0268,89.2268,75721.0
2025-02-25 10:10:00,89.21,89.3,88.97,88.97,83624.0,89.1968,89.2868,88.9569,88.9569,83624.0
2025-02-25 10:15:00,88.98,89.13,88.86,88.89,64828.0,88.9669,89.1168,88.8469,88.8769,64828.0
2025-02-25 10:20:00,88.88,88.91,88.75,88.78,159925.0,88.8669,88.8969,88.7369,88.7669,159925.0
2025-02-25 10:25:00,88.76,89.03,88.66,88.72,142160.0,88.7469,89.0168,88.6469,88.7069,142160.0
2025-02-25 10:30:00,88.74,88.83,88.68,88.81,69894.0,88.7269,88.8169,88.6669,88.7969,69894.0
2025-02-25 10:35:00,88.83,88.92,88.68,88.8,90817.0,88.8169,88.9069,88.6669,88.7869,90817.0
2025-02-25 10:40:00,88.81,88.84,88.57,88.68,113349.0,88.7969,88.8269,88.5569,88.6669,113349.0
2025-02-25 10:45:00,88.7,88.74,88.5,88.71,92128.0,88.6869,88.7269,88.4869,88.6969,92128.0
2025-02-25 10:50:00,88.7,88.88,88.51,88.84,430507.0,88.6869,88.8669,88.4969,88.8269,430507.0
2025-02-25 10:55:00,88.82,88.95,88.76,88.78,251272.0,88.8069,88.9369,88.7469,88.7669,251272.0
2025-02-25 11:00:00,88.79,88.81,88.6,88.74,129032.0,88.7769,88.7969,88.5869,88.7269,129032.0
2025-02-25 11:05:00,88.75,88.88,88.63,88.71,66834.0,88.7369,88.8669,88.6169,88.6969,66834.0
2025-02-25 11:10:00,88.7,88.76,88.57,88.63,51735.0,88.6869,88.7469,88.5569,88.6169,51735.0
2025-02-25 11:15:00,88.63,88.68,88.27,88.27,186522.0,88.6169,88.6669,88.257,88.257,186522.0
2025-02-25 11:20:00,88.26,88.32,88.13,88.27,128731.0,88.247,88.3069,88.117,88.257,128731.0
2025-02-25 11:25:00,88.24,88.26,87.92,87.92,89474.0,88.227,88.247,87.907,87.907,89474.0
2025-02-25 11:30:00,87.91,87.99,87.77,87.89,207656.0,87.897,87.977,87.757,87.877,207656.0
2025-02-25 11:35:00,87.87,87.9,87.76,87.78,60728.0,87.857,87.887,87.747,87.767,60728.0
2025-02-25 11:40:00,87.79,87.86,87.68,87.86,71500.0,87.777,87.847,87.667,87.847,71500.0
2025-02-25 11:45:00,87.85,88.13,87.74,88.1,314866.0,87.837,88.117,87.727,88.087,314866.0
2025-02-25 11:50:00,88.09,88.17,88.06,88.15,47839.0,88.077,88.157,88.047,88.137,47839.0
2025-02-25 11:55:00,88.15,88.43,88.11,88.36,83019.0,88.137,88.4169,88.097,88.3469,83019.0
2025-02-25 12:00:00,88.34,88.4,88.25,88.28,90537.0,88.3269,88.3869,88.237,88.267,90537.0
2025-02-25 12:05:00,88.3,88.33,88.17,88.32,48063.0,88.287,88.3169,88.157,88.3069,48063.0
2025-02-25 12:10:00,88.31,88.51,88.3,88.33,42251.0,88.297,88.4969,88.287,88.3169,42251.0
2025-02-25 12:15:00,88.29,88.4,88.24,88.27,60624.0,88.277,88.3869,88.227,88.257,60624.0
2025-02-25 12:20:00,88.27,88.33,88.16,88.28,67359.0,88.257,88.3169,88.147,88.267,67359.0
2025-02-25 12:25:00,88.26,88.37,88.24,88.37,37482.0,88.247,88.3569,88.227,88.3569,37482.0
2025-02-25 12:30:00,88.38,88.57,88.36,88.5,89777.0,88.3669,88.5569,88.3469,88.4869,89777.0
2025-02-25 12:35:00,88.51,88.73,88.49,88.67,77043.0,88.4969,88.7169,88.4769,88.6569,77043.0
2025-02-25 12:40:00,88.66,88.87,88.62,88.82,39434.0,88.6469,88.8569,88.6069,88.8069,39434.0
2025-02-25 12:45:00,88.84,88.87,88.76,88.87,42638.0,88.8269,88.8569,88.7469,88.8569,42638.0
2025-02-25 12:50:00,88.87,88.87,88.69,88.75,259089.0,88.8569,88.8569,88.6769,88.7369,259089.0
2025-02-25 12:55:00,88.76,88.85,88.67,88.85,116612.0,88.7469,88.8369,88.6569,88.8369,116612.0
2025-02-25 13:00:00,88.85,89.17,88.83,89.17,37772.0,88.8369,89.1568,88.8169,89.1568,37772.0
2025-02-25 13:05:00,89.15,89.23,89.09,89.11,55291.0,89.1368,89.2168,89.0768,89.0968,55291.0
2025-02-25 13:10:00,89.09,89.09,88.71,88.74,74976.0,89.0768,89.0768,88.6969,88.7269,74976.0
2025-02-25 13:15:00,88.73,88.74,88.59,88.62,59852.0,88.7169,88.7269,88.5769,88.6069,59852.0
2025-02-25 13:20:00,88.61,88.68,88.57,88.57,26584.0,88.5969,88.6669,88.5569,88.5569,26584.0
2025-02-25 13:25:00,88.57,88.57,88.28,88.28,45175.0,88.5569,88.5569,88.267,88.267,45175.0
2025-02-25 13:30:00,88.26,88.31,88.17,88.19,85047.0,88.247,88.297,88.157,88.177,85047.0
2025-02-25 13:35:00,88.2,88.46,88.2,88.46,29699.0,88.187,88.4469,88.187,88.4469,29699.0
2025-02-25 13:40:00,88.45,88.65,88.42,88.61,39764.0,88.4369,88.6369,88.4069,88.5969,39764.0
2025-02-25 13:45:00,88.61,88.65,88.57,88.58,50975.0,88.5969,88.6369,88.5569,88.5669,50975.0
2025-02-25 13:50:00,88.59,88.6,88.48,88.51,70494.0,88.5769,88.5869,88.4669,88.4969,70494.0
2025-02-25 13:55:00,88.5,88.53,88.33,88.33,34946.0,88.4869,88.5169,88.3169,88.3169,34946.0
2025-02-25 14:00:00,88.33,88.39,88.31,88.37,25857.0,88.3169,88.3769,88.297,88.3569,25857.0
2025-02-25 14:05:00,88.37,88.39,88.18,88.25,54846.0,88.3569,88.3769,88.167,88.237,54846.0
2025-02-25 14:10:00,88.23,88.25,88.09,88.09,45408.0,88.217,88.237,88.077,88.077,45408.0
2025-02-25 14:15:00,88.09,88.21,88.0,88.21,60185.0,88.077,88.197,87.987,88.197,60185.0
2025-02-25 14:20:00,88.2,88.22,88.13,88.17,44765.0,88.187,88.207,88.117,88.157,44765.0
2025-02-25 14:25:00,88.18,88.21,88.11,88.13,31367.0,88.167,88.197,88.097,88.117,31367.0
2025-02-25 14:30:00,88.13,88.35,88.13,88.34,46321.0,88.117,88.3369,88.117,88.3269,46321.0
2025-02-25 14:35:00,88.33,88.57,88.23,88.54,49697.0,88.3169,88.5569,88.217,88.5269,49697.0
2025-02-25 14:40:00,88.55,88.74,88.53,88.69,91575.0,88.5369,88.7269,88.5169,88.6769,91575.0
2025-02-25 14:45:00,88.68,88.71,88.5,88.7,35128.0,88.6669,88.6969,88.4869,88.6869,35128.0
2025-02-25 14:50:00,88.7,88.73,88.63,88.63,90657.0,88.6869,88.7169,88.6169,88.6169,90657.0
2025-02-25 14:55:00,88.64,88.82,88.64,88.77,45209.0,88.6269,88.8069,88.6269,88.7569,45209.0
2025-02-25 15:00:00,88.77,88.9,88.76,88.9,62707.0,88.7569,88.8869,88.7469,88.8869,62707.0
2025-02-25 15:05:00,88.9,88.95,88.82,88.82,49009.0,88.8869,88.9369,88.8069,88.8069,49009.0
2025-02-25 15:10:00,88.82,88.88,88.73,88.84,37899.0,88.8069,88.8669,88.7169,88.8269,37899.0
2025-02-25 15:15:00,88.84,88.96,88.74,88.96,52585.0,88.8269,88.9469,88.7269,88.9469,52585.0
2025-02-25 15:20:00,88.95,89.27,88.94,89.26,97204.0,88.9369,89.2568,88.9269,89.2468,97204.0
2025-02-25 15:25:00,89.26,89.26,89.07,89.13,48614.0,89.2468,89.2468,89.0568,89.1168,48614.0
2025-02-25 15:30:00,89.13,89.25,89.07,89.22,27694.0,89.1168,89.2368,89.0568,89.2068,27694.0
2025-02-25 15:35:00,89.21,89.3,89.05,89.06,40924.0,89.1968,89.2868,89.0368,89.0468,40924.0
2025-02-25 15:40:00,89.07,89.09,88.94,88.97,44549.0,89.0568,89.0768,88.9269,88.9569,44549.0
2025-02-25 15:45:00,88.96,89.07,88.89,89.05,87482.0,88.9469,89.0568,88.8769,89.0368,87482.0
2025-02-25 15:50:00,89.04,89.09,88.71,88.77,161732.0,89.0268,89.0768,88.6969,88.7569,161732.0
2025-02-25 15:55:00,88.78,88.84,88.64,88.71,699764.0,88.7669,88.8269,88.6269,88.6969,699764.0
2025-02-26 09:30:00,89.04,89.59,88.82,88.82,214357.0,89.0268,89.5768,88.8069,88.8069,214357.0
2025-02-26 09:35:00,88.79,88.93,88.59,88.89,178430.0,88.7769,88.9169,88.5769,88.8769,178430.0
2025-02-26 09:40:00,88.89,88.91,88.57,88.81,147932.0,88.8769,88.8969,88.5569,88.7969,147932.0
2025-02-26 09:45:00,88.83,89.22,88.76,89.2,147255.0,88.8169,89.2068,88.7469,89.1868,147255.0
2025-02-26 09:50:00,89.21,89.29,88.93,88.98,96389.0,89.1968,89.2768,88.9169,88.9669,96389.0
2025-02-26 09:55:00,89.03,89.12,88.87,89.08,94229.0,89.0168,89.1068,88.8569,89.0668,94229.0
2025-02-26 10:00:00,89.07,89.34,88.95,89.32,82654.0,89.0568,89.3268,88.9369,89.3068,82654.0
2025-02-26 10:05:00,89.33,89.59,89.27,89.57,55121.0,89.3168,89.5768,89.2568,89.5568,55121.0
2025-02-26 10:10:00,89.58,89.72,89.47,89.5,91355.0,89.5668,89.7067,89.4568,89.4868,91355.0
2025-02-26 10:15:00,89.5,89.5,89.33,89.33,57982.0,89.4868,89.4868,89.3168,89.3168,57982.0
2025-02-26 10:20:00,89.32,89.46,89.27,89.39,56429.0,89.3068,89.4468,89.2568,89.3768,56429.0
2025-02-26 10:25:00,89.37,89.44,89.14,89.17,66469.0,89.3568,89.4268,89.1268,89.1568,66469.0
2025-02-26 10:30:00,89.17,89.46,89.17,89.41,59847.0,89.1568,89.4468,89.1568,89.3968,59847.0
2025-02-26 10:35:00,89.41,89.54,89.35,89.43,45352.0,89.3968,89.5268,89.3368,89.4168,45352.0
2025-02-26 10:40:00,89.45,89.55,89.34,89.34,49250.0,89.4368,89.5368,89.3268,89.3268,49250.0
2025-02-26 10:45:00,89.36,89.39,89.27,89.37,30855.0,89.3468,89.3768,89.2568,89.3568,30855.0
2025-02-26 10:50:00,89.35,89.42,89.26,89.36,18927.0,89.3368,89.4068,89.2468,89.3468,18927.0
2025-02-26 10:55:00,89.35,89.43,89.33,89.37,26216.0,89.3368,89.4168,89.3168,89.3568,26216.0
2025-02-26 11:00:00,89.39,89.72,89.39,89.69,59789.0,89.3768,89.7067,89.3768,89.6767,59789.0
2025-02-26 11:05:00,89.69,89.82,89.69,89.8,31608.0,89.6767,89.8067,89.6767,89.7867,31608.0
2025-02-26 11:10:00,89.81,89.83,89.61,89.66,46105.0,89.7967,89.8167,89.5968,89.6468,46105.0
2025-02-26 11:15:00,89.66,89.75,89.56,89.6,30605.0,89.6468,89.7367,89.5468,89.5868,30605.0
2025-02-26 11:20:00,89.61,89.61,89.41,89.59,40162.0,89.5968,89.5968,89.3968,89.5768,40162.0
2025-02-26 11:25:00,89.58,89.62,89.5,89.6,147482.0,89.5668,89.6068,89.4868,89.5868,147482.0
2025-02-26 11:30:00,89.59,89.63,89.48,89.52,45856.0,89.5768,89.6168,89.4668,89.5068,45856.0
2025-02-26 11:35:00,89.51,89.7,89.5,89.68,47152.0,89.4968,89.6867,89.4868,89.6667,47152.0
2025-02-26 11:40:00,89.68,89.7,89.34,89.5,59920.0,89.6667,89.6867,89.3268,89.4868,59920.0
2025-02-26 11:45:00,89.49,89.66,89.48,89.61,20927.0,89.4768,89.6468,89.4668,89.5968,20927.0
2025-02-26 11:50:00,89.62,89.63,89.57,89.57,16334.0,89.6068,89.6168,89.5568,89.5568,16334.0
2025-02-26 11:55:00,89.56,89.56,89.38,89.38,69273.0,89.5468,89.5468,89.3668,89.3668,69273.0
2025-02-26 12:00:00,89.4,89.61,89.35,89.58,28784.0,89.3868,89.5968,89.3368,89.5668,28784.0
2025-02-26 12:05:00,89.59,89.7,89.57,89.64,18049.0,89.5768,89.6867,89.5568,89.6268,18049.0
2025-02-26 12:10:00,89.64,89.77,89.64,89.73,77220.0,89.6268,89.7567,89.6268,89.7167,77220.0
2025-02-26 12:15:00,89.73,89.83,89.59,89.73,117160.0,89.7167,89.8167,89.5768,89.7167,117160.0
2025-02-26 12:20:00,89.7,89.78,89.6,89.66,35902.0,89.6867,89.7667,89.5868,89.6468,35902.0
2025-02-26 12:25:00,89.66,89.69,89.56,89.67,25134.0,89.6468,89.6767,89.5468,89.6568,25134.0
2025-02-26 12:30:00,89.69,89.73,89.4,89.43,30423.0,89.6767,89.7167,89.3868,89.4168,30423.0
2025-02-26 12:35:00,89.39,89.43,89.31,89.31,17314.0,89.3768,89.4168,89.2968,89.2968,17314.0
2025-02-26 12:40:00,89.27,89.38,89.23,89.36,34764.0,89.2568,89.3668,89.2168,89.3468,34764.0
2025-02-26 12:45:00,89.37,89.4,89.29,89.35,16323.0,89.3568,89.3868,89.2768,89.3368,16323.0
2025-02-26 12:50:00,89.29,89.32,89.05,89.18,75773.0,89.2768,89.3068,89.0368,89.1668,75773.0
2025-02-26 12:55:00,89.2,89.2,88.9,89.04,117959.0,89.1868,89.1868,88.8869,89.0268,117959.0
2025-02-26 13:00:00,89.02,89.15,89.01,89.13,73641.0,89.0068,89.1368,88.9968,89.1168,73641.0
2025-02-26 13:05:00,89.12,89.16,88.95,89.06,44196.0,89.1068,89.1468,88.9369,89.0468,44196.0
2025-02-26 13:10:00,89.09,89.11,88.99,89.1,15122.0,89.0768,89.0968,88.9769,89.0868,15122.0
2025-02-26 13:15:00,89.09,89.11,88.99,89.06,64438.0,89.0768,89.0968,88.9769,89.0468,64438.0
2025-02-26 13:20:00,89.08,89.22,89.03,89.15,141931.0,89.0668,89.2068,89.0168,89.1368,141931.0
2025-02-26 13:25:00,89.15,89.15,88.87,88.9,17299.0,89.1368,89.1368,88.8569,88.8869,17299.0
2025-02-26 13:30:00,88.88,88.99,88.86,88.96,49214.0,88.8669,88.9769,88.8469,88.9469,49214.0
2025-02-26 13:35:00,88.95,88.97,88.69,88.69,53898.0,88.9369,88.9569,88.6769,88.6769,53898.0
2025-02-26 13:40:00,88.7,88.71,88.59,88.62,46198.0,88.6869,88.6969,88.5769,88.6069,46198.0
2025-02-26 13:45:00,88.61,88.62,88.43,88.49,62774.0,88.5969,88.6069,88.4169,88.4769,62774.0
2025-02-26 13:50:00,88.48,88.5,88.33,88.38,45735.0,88.4669,88.4869,88.3169,88.3669,45735.0
2025-02-26 13:55:00,88.4,88.43,88.24,88.28,73677.0,88.3869,88.4169,88.227,88.267,73677.0
2025-02-26 14:00:00,88.28,88.54,88.21,88.4,126890.0,88.267,88.5269,88.197,88.3869,126890.0
2025-02-26 14:05:00,88.41,88.47,88.31,88.36,26355.0,88.3969,88.4569,88.297,88.3469,26355.0
2025-02-26 14:10:00,88.37,88.38,88.27,88.35,28317.0,88.3569,88.3669,88.257,88.3369,28317.0
2025-02-26 14:15:00,88.36,88.43,88.21,88.43,24067.0,88.3469,88.4169,88.197,88.4169,24067.0
2025-02-26 14:20:00,88.42,88.64,88.42,88.62,49055.0,88.4069,88.6269,88.4069,88.6069,49055.0
2025-02-26 14:25:00,88.62,88.62,88.33,88.33,278060.0,88.6069,88.6069,88.3169,88.3169,278060.0
2025-02-26 14:30:00,88.32,88.51,88.28,88.51,44701.0,88.3069,88.4969,88.267,88.4969,44701.0
2025-02-26 14:35:00,88.51,88.54,88.41,88.45,37136.0,88.4969,88.5269,88.3969,88.4369,37136.0
2025-02-26 14:40:00,88.45,88.58,88.44,88.51,62352.0,88.4369,88.5669,88.4269,88.4969,62352.0
2025-02-26 14:45:00,88.52,88.59,88.41,88.41,44987.0,88.5069,88.5769,88.3969,88.3969,44987.0
2025-02-26 14:50:00,88.4,88.45,88.27,88.31,84042.0,88.3869,88.4369,88.257,88.297,84042.0
2025-02-26 14:55:00,88.3,88.32,88.1,88.14,68537.0,88.287,88.3069,88.087,88.127,68537.0
2025-02-26 15:00:00,88.14,88.24,87.93,87.98,26376.0,88.127,88.227,87.917,87.967,26376.0
2025-02-26 15:05:00,88.0,88.03,87.92,87.92,30599.0,87.987,88.017,87.907,87.907,30599.0
2025-02-26 15:10:00,87.93,88.14,87.86,87.99,107151.0,87.917,88.127,87.847,87.977,107151.0
2025-02-26 15:15:00,87.99,88.07,87.94,88.03,157252.0,87.977,88.057,87.927,88.017,157252.0
2025-02-26 15:20:00,88.03,88.13,87.93,88.06,52953.0,88.017,88.117,87.917,88.047,52953.0
2025-02-26 15:25:00,88.06,88.07,87.86,87.86,83984.0,88.047,88.057,87.847,87.847,83984.0
2025-02-26 15:30:00,87.86,88.0,87.84,87.92,45461.0,87.847,87.987,87.827,87.907,45461.0
2025-02-26 15:35:00,87.92,88.07,87.89,88.01,57607.0,87.907,88.057,87.877,87.997,57607.0
2025-02-26 15:40:00,88.0,88.22,87.98,88.17,84513.0,87.987,88.207,87.967,88.157,84513.0
2025-02-26 15:45:00,88.17,88.42,88.17,88.36,70726.0,88.157,88.4069,88.157,88.3469,70726.0
2025-02-26 15:50:00,88.37,88.45,88.29,88.36,143211.0,88.3569,88.4369,88.277,88.3469,143211.0
2025-02-26 15:55:00,88.36,88.45,88.25,88.32,473344.0,88.3469,88.4369,88.237,88.3069,473344.0
2025-02-27 09:30:00,88.36,88.95,88.25,88.85,163790.0,88.3469,88.9369,88.237,88.8369,163790.0
2025-02-27 09:35:00,88.81,89.25,88.79,88.86,119949.0,88.7969,89.2368,88.7769,88.8469,119949.0
2025-02-27 09:40:00,88.88,88.88,88.61,88.81,64771.0,88.8669,88.8669,88.5969,88.7969,64771.0
2025-02-27 09:45:00,88.78,89.14,88.78,89.14,60224.0,88.7669,89.1268,88.7669,89.1268,60224.0
2025-02-27 09:50:00,89.12,89.12,88.75,88.78,41449.0,89.1068,89.1068,88.7369,88.7669,41449.0
2025-02-27 09:55:00,88.78,88.78,88.4,88.59,404714.0,88.7669,88.7669,88.3869,88.5769,404714.0
2025-02-27 10:00:00,88.55,88.6,88.17,88.53,413789.0,88.5369,88.5869,88.157,88.5169,413789.0
2025-02-27 10:05:00,88.53,88.87,88.51,88.81,129289.0,88.5169,88.8569,88.4969,88.7969,129289.0
2025-02-27 10:10:00,88.8,89.54,88.8,89.36,337790.0,88.7869,89.5268,88.7869,89.3468,337790.0
2025-02-27 10:15:00,89.38,89.45,89.03,89.32,292437.0,89.3668,89.4368,89.0168,89.3068,292437.0
2025-02-27 10:20:00,89.3,89.74,89.24,89.54,390576.0,89.2868,89.7267,89.2268,89.5268,390576.0
2025-02-27 10:25:00,89.48,89.52,89.3,89.4,259512.0,89.4668,89.5068,89.2868,89.3868,259512.0
2025-02-27 10:30:00,89.38,89.38,89.1,89.27,28836.0,89.3668,89.3668,89.0868,89.2568,28836.0
2025-02-27 10:35:00,89.26,89.45,89.15,89.4,121364.0,89.2468,89.4368,89.1368,89.3868,121364.0
2025-02-27 10:40:00,89.39,89.41,89.19,89.38,220441.0,89.3768,89.3968,89.1768,89.3668,220441.0
2025-02-27 10:45:00,89.38,89.52,89.29,89.47,155683.0,89.3668,89.5068,89.2768,89.4568,155683.0
2025-02-27 10:50:00,89.46,89.49,89.22,89.36,70727.0,89.4468,89.4768,89.2068,89.3468,70727.0
2025-02-27 10:55:00,89.33,89.35,89.15,89.15,10392.0,89.3168,89.3368,89.1368,89.1368,10392.0
2025-02-27 11:00:00,89.15,89.41,89.13,89.17,35669.0,89.1368,89.3968,89.1168,89.1568,35669.0
2025-02-27 11:05:00,89.17,89.42,89.17,89.26,213744.0,89.1568,89.4068,89.1568,89.2468,213744.0
2025-02-27 11:10:00,89.29,89.39,89.22,89.36,22756.0,89.2768,89.3768,89.2068,89.3468,22756.0
2025-02-27 11:15:00,89.35,89.52,89.34,89.42,28479.0,89.3368,89.5068,89.3268,89.4068,28479.0
2025-02-27 11:20:00,89.43,89.52,89.31,89.31,35386.0,89.4168,89.5068,89.2968,89.2968,35386.0
2025-02-27 11:25:00,89.31,89.33,89.06,89.13,78282.0,89.2968,89.3168,89.0468,89.1168,78282.0
2025-02-27 11:30:00,89.12,89.44,89.11,89.4,27327.0,89.1068,89.4268,89.0968,89.3868,27327.0
2025-02-27 11:35:00,89.39,89.48,89.31,89.4,22433.0,89.3768,89.4668,89.2968,89.3868,22433.0
2025-02-27 11:40:00,89.41,89.42,89.22,89.24,14499.0,89.3968,89.4068,89.2068,89.2268,14499.0
2025-02-27 11:45:00,89.24,89.3,89.23,89.24,98851.0,89.2268,89.2868,89.2168,89.2268,98851.0
2025-02-27 11:50:00,89.23,89.27,89.03,89.04,132724.0,89.2168,89.2568,89.0168,89.0268,132724.0
2025-02-27 11:55:00,89.04,89.12,89.01,89.06,22749.0,89.0268,89.1068,88.9968,89.0468,22749.0
2025-02-27 12:00:00,89.06,89.19,88.94,89.17,71076.0,89.0468,89.1768,88.9269,89.1568,71076.0
2025-02-27 12:05:00,89.17,89.17,88.85,88.85,45359.0,89.1568,89.1568,88.8369,88.8369,45359.0
2025-02-27 12:10:00,88.82,89.03,88.75,88.96,74645.0,88.8069,89.0168,88.7369,88.9469,74645.0
2025-02-27 12:15:00,88.96,88.97,88.71,88.72,29779.0,88.9469,88.9569,88.6969,88.7069,29779.0
2025-02-27 12:20:00,88.72,88.9,88.69,88.84,24965.0,88.7069,88.8869,88.6769,88.8269,24965.0
2025-02-27 12:25:00,88.85,89.05,88.85,89.04,22991.0,88.8369,89.0368,88.8369,89.0268,22991.0
2025-02-27 12:30:00,89.06,89.08,88.9,88.99,16196.0,89.0468,89.0668,88.8869,88.9769,16196.0
2025-02-27 12:35:00,88.95,89.04,88.95,88.99,14865.0,88.9369,89.0268,88.9369,88.9769,14865.0
2025-02-27 12:40:00,88.98,88.98,88.66,88.73,73155.0,88.9669,88.9669,88.6469,88.7169,73155.0
2025-02-27 12:45:00,88.72,88.82,88.65,88.67,13847.0,88.7069,88.8069,88.6369,88.6569,13847.0
2025-02-27 12:50:00,88.67,88.82,88.63,88.82,14214.0,88.6569,88.8069,88.6169,88.8069,14214.0
2025-02-27 12:55:00,88.81,88.85,88.77,88.83,9429.0,88.7969,88.8369,88.7569,88.8169,9429.0
2025-02-27 13:00:00,88.84,88.99,88.84,88.9,14426.0,88.8269,88.9769,88.8269,88.8869,14426.0
2025-02-27 13:05:00,88.91,88.93,88.84,88.93,15539.0,88.8969,88.9169,88.8269,88.9169,15539.0
2025-02-27 13:10:00,88.9,88.96,88.84,88.88,15193.0,88.8869,88.9469,88.8269,88.8669,15193.0
2025-02-27 13:15:00,88.88,88.96,88.77,88.93,18461.0,88.8669,88.9469,88.7569,88.9169,18461.0
2025-02-27 13:20:00,88.91,88.96,88.87,88.92,23741.0,88.8969,88.9469,88.8569,88.9069,23741.0
2025-02-27 13:25:00,88.92,88.94,88.79,88.79,17000.0,88.9069,88.9269,88.7769,88.7769,17000.0
2025-02-27 13:30:00,88.79,88.88,88.76,88.88,20907.0,88.7769,88.8669,88.7469,88.8669,20907.0
2025-02-27 13:35:00,88.89,88.99,88.87,88.99,9683.0,88.8769,88.9769,88.8569,88.9769,9683.0
2025-02-27 13:40:00,89.03,89.03,88.91,88.91,8215.0,89.0168,89.0168,88.8969,88.8969,8215.0
2025-02-27 13:45:00,88.9,88.91,88.86,88.9,9500.0,88.8869,88.8969,88.8469,88.8869,9500.0
2025-02-27 13:50:00,88.87,88.91,88.82,88.88,13441.0,88.8569,88.8969,88.8069,88.8669,13441.0
2025-02-27 13:55:00,88.89,88.94,88.66,88.66,30156.0,88.8769,88.9269,88.6469,88.6469,30156.0
2025-02-27 14:00:00,88.65,88.71,88.65,88.69,15229.0,88.6369,88.6969,88.6369,88.6769,15229.0
2025-02-27 14:05:00,88.71,88.73,88.62,88.64,29191.0,88.6969,88.7169,88.6069,88.6269,29191.0
2025-02-27 14:10:00,88.64,88.64,88.49,88.58,24585.0,88.6269,88.6269,88.4769,88.5669,24585.0
2025-02-27 14:15:00,88.6,88.63,88.5,88.62,11418.0,88.5869,88.6169,88.4869,88.6069,11418.0
2025-02-27 14:20:00,88.6,88.64,88.49,88.51,23538.0,88.5869,88.6269,88.4769,88.4969,23538.0
2025-02-27 14:25:00,88.51,88.53,88.35,88.35,34191.0,88.4969,88.5169,88.3369,88.3369,34191.0
2025-02-27 14:30:00,88.35,88.36,87.98,88.09,143258.0,88.3369,88.3469,87.967,88.077,143258.0
2025-02-27 14:35:00,88.08,88.15,87.99,88.09,101990.0,88.067,88.137,87.977,88.077,101990.0
2025-02-27 14:40:00,88.08,88.1,87.84,87.97,76754.0,88.067,88.087,87.827,87.957,76754.0
2025-02-27 14:45:00,88.0,88.11,87.88,87.94,42030.0,87.987,88.097,87.867,87.927,42030.0
2025-02-27 14:50:00,87.96,88.1,87.88,88.09,61379.0,87.947,88.087,87.867,88.077,61379.0
2025-02-27 14:55:00,88.09,88.16,88.02,88.07,60697.0,88.077,88.147,88.007,88.057,60697.0
2025-02-27 15:00:00,88.06,88.09,87.74,87.83,73978.0,88.047,88.077,87.727,87.817,73978.0
2025-02-27 15:05:00,87.82,87.86,87.7,87.73,102761.0,87.807,87.847,87.687,87.717,102761.0
2025-02-27 15:10:00,87.73,87.81,87.54,87.6,162310.0,87.717,87.797,87.5271,87.5871,162310.0
2025-02-27 15:15:00,87.63,87.68,87.5,87.53,74791.0,87.6171,87.667,87.4871,87.5171,74791.0
2025-02-27 15:20:00,87.52,87.71,87.49,87.68,79450.0,87.5071,87.697,87.4771,87.667,79450.0
2025-02-27 15:25:00,87.69,87.76,87.45,87.47,60863.0,87.677,87.747,87.4371,87.4571,60863.0
2025-02-27 15:30:00,87.49,87.66,87.46,87.55,106871.0,87.4771,87.647,87.4471,87.5371,106871.0
2025-02-27 15:35:00,87.56,87.63,87.46,87.46,59089.0,87.5471,87.6171,87.4471,87.4471,59089.0
2025-02-27 15:40:00,87.46,87.48,87.33,87.34,90173.0,87.4471,87.4671,87.3171,87.3271,90173.0
2025-02-27 15:45:00,87.33,87.43,87.3,87.43,112824.0,87.3171,87.4171,87.2871,87.4171,112824.0
2025-02-27 15:50:00,87.42,87.45,87.11,87.11,190199.0,87.4071,87.4371,87.0971,87.0971,190199.0
2025-02-27 15:55:00,87.11,87.17,87.04,87.1,552456.0,87.0971,87.1571,87.0271,87.0871,552456.0
2025-02-28 09:30:00,86.52,86.85,86.22,86.4,266087.0,86.5072,86.8372,86.2073,86.3872,266087.0
2025-02-28 09:35:00,86.4,87.23,86.35,87.23,183456.0,86.3872,87.2171,86.3372,87.2171,183456.0
2025-02-28 09:40:00,87.2,87.2,86.6,86.84,100825.0,87.1871,87.1871,86.5872,86.8272,100825.0
2025-02-28 09:45:00,86.89,87.02,86.75,86.88,67225.0,86.8772,87.0071,86.7372,86.8672,67225.0
2025-02-28 09:50:00,86.91,87.15,86.76,86.83,87303.0,86.8972,87.1371,86.7472,86.8172,87303.0
2025-02-28 09:55:00,86.87,86.99,86.62,86.83,63792.0,86.8572,86.9771,86.6072,86.8172,63792.0
2025-02-28 10:00:00,86.81,87.03,86.69,86.91,63356.0,86.7972,87.0171,86.6772,86.8972,63356.0
2025-02-28 10:05:00,86.91,87.28,86.87,87.27,161703.0,86.8972,87.2671,86.8572,87.2571,161703.0
2025-02-28 10:10:00,87.28,87.29,87.1,87.18,104562.0,87.2671,87.2771,87.0871,87.1671,104562.0
2025-02-28 10:15:00,87.18,87.33,86.97,87.22,342225.0,87.1671,87.3171,86.9571,87.2071,342225.0
2025-02-28 10:20:00,87.23,87.6,87.19,87.59,94791.0,87.2171,87.5871,87.1771,87.5771,94791.0
2025-02-28 10:25:00,87.54,87.74,87.53,87.64,83723.0,87.5271,87.727,87.5171,87.6271,83723.0
2025-02-28 10:30:00,87.63,87.81,87.54,87.59,128015.0,87.6171,87.797,87.5271,87.5771,128015.0
2025-02-28 10:35:00,87.62,87.64,87.39,87.42,46506.0,87.6071,87.6271,87.3771,87.4071,46506.0
2025-02-28 10:40:00,87.41,87.65,87.39,87.6,100853.0,87.3971,87.637,87.3771,87.5871,100853.0
2025-02-28 10:45:00,87.62,87.72,87.52,87.59,53569.0,87.6071,87.707,87.5071,87.5771,53569.0
2025-02-28 10:50:00,87.59,87.8,87.57,87.7,86808.0,87.5771,87.787,87.5571,87.687,86808.0
2025-02-28 10:55:00,87.65,87.82,87.62,87.81,136975.0,87.637,87.807,87.6071,87.797,136975.0
2025-02-28 11:00:00,87.81,87.83,87.59,87.66,18313.0,87.797,87.817,87.5771,87.647,18313.0
2025-02-28 11:05:00,87.65,87.79,87.57,87.7,32426.0,87.637,87.777,87.5571,87.687,32426.0
2025-02-28 11:10:00,87.69,87.75,87.61,87.69,24000.0,87.677,87.737,87.5971,87.677,24000.0
2025-02-28 11:15:00,87.67,87.67,87.42,87.6,101725.0,87.657,87.657,87.4071,87.5871,101725.0
2025-02-28 11:20:00,87.61,87.73,87.56,87.56,28964.0,87.5971,87.717,87.5471,87.5471,28964.0
2025-02-28 11:25:00,87.6,87.63,87.3,87.33,17719.0,87.5871,87.6171,87.2871,87.3171,17719.0
2025-02-28 11:30:00,87.3,87.49,87.27,87.49,18350.0,87.2871,87.4771,87.2571,87.4771,18350.0
2025-02-28 11:35:00,87.54,87.67,87.48,87.64,19686.0,87.5271,87.657,87.4671,87.6271,19686.0
2025-02-28 11:40:00,87.65,87.71,87.62,87.71,16635.0,87.637,87.697,87.6071,87.697,16635.0
2025-02-28 11:45:00,87.7,87.95,87.68,87.89,21455.0,87.687,87.937,87.667,87.877,21455.0
2025-02-28 11:50:00,87.9,87.97,87.8,87.96,94884.0,87.887,87.957,87.787,87.947,94884.0
2025-02-28 11:55:00,87.96,88.12,87.92,87.97,81768.0,87.947,88.107,87.907,87.957,81768.0
2025-02-28 12:00:00,87.98,88.0,87.78,87.8,91290.0,87.967,87.987,87.767,87.787,91290.0
2025-02-28 12:05:00,87.78,87.95,87.76,87.92,34063.0,87.767,87.937,87.747,87.907,34063.0
2025-02-28 12:10:00,87.91,88.05,87.89,88.04,46941.0,87.897,88.037,87.877,88.027,46941.0
2025-02-28 12:15:00,88.03,88.04,87.89,87.92,81762.0,88.017,88.027,87.877,87.907,81762.0
2025-02-28 12:20:00,87.92,87.93,87.65,87.74,40368.0,87.907,87.917,87.637,87.727,40368.0
2025-02-28 12:25:00,87.76,87.85,87.72,87.75,19679.0,87.747,87.837,87.707,87.737,19679.0
2025-02-28 12:30:00,87.76,87.76,87.6,87.63,26160.0,87.747,87.747,87.5871,87.6171,26160.0
2025-02-28 12:35:00,87.62,87.62,87.48,87.56,26823.0,87.6071,87.6071,87.4671,87.5471,26823.0
2025-02-28 12:40:00,87.55,87.56,87.28,87.33,32888.0,87.5371,87.5471,87.2671,87.3171,32888.0
2025-02-28 12:45:00,87.33,87.36,87.14,87.14,30808.0,87.3171,87.3471,87.1271,87.1271,30808.0
2025-02-28 12:50:00,87.12,87.36,87.1,87.28,53490.0,87.1071,87.3471,87.0871,87.2671,53490.0
2025-02-28 12:55:00,87.29,87.29,87.07,87.09,48528.0,87.2771,87.2771,87.0571,87.0771,48528.0
2025-02-28 13:00:00,87.07,87.17,86.91,86.92,49420.0,87.0571,87.1571,86.8972,86.9072,49420.0
2025-02-28 13:05:00,86.91,87.0,86.88,86.88,28462.0,86.8972,86.9871,86.8672,86.8672,28462.0
2025-02-28 13:10:00,86.87,86.98,86.83,86.95,51107.0,86.8572,86.9671,86.8172,86.9372,51107.0
2025-02-28 13:15:00,86.98,87.17,86.89,86.92,42197.0,86.9671,87.1571,86.8772,86.9072,42197.0
2025-02-28 13:20:00,86.94,87.08,86.89,86.89,24262.0,86.9272,87.0671,86.8772,86.8772,24262.0
2025-02-28 13:25:00,86.91,87.15,86.87,87.15,32212.0,86.8972,87.1371,86.8572,87.1371,32212.0
2025-02-28 13:30:00,87.14,87.26,87.09,87.22,45716.0,87.1271,87.2471,87.0771,87.2071,45716.0
2025-02-28 13:35:00,87.29,87.42,87.25,87.42,19953.0,87.2771,87.4071,87.2371,87.4071,19953.0
2025-02-28 13:40:00,87.4,87.43,87.18,87.34,31996.0,87.3871,87.4171,87.1671,87.3271,31996.0
2025-02-28 13:45:00,87.35,87.47,87.32,87.46,28831.0,87.3371,87.4571,87.3071,87.4471,28831.0
2025-02-28 13:50:00,87.46,87.64,87.43,87.47,32634.0,87.4471,87.6271,87.4171,87.4571,32634.0
2025-02-28 13:55:00,87.48,87.5,87.15,87.16,34219.0,87.4671,87.4871,87.1371,87.1471,34219.0
2025-02-28 14:00:00,87.16,87.41,87.16,87.32,18220.0,87.1471,87.3971,87.1471,87.3071,18220.0
2025-02-28 14:05:00,87.31,87.42,87.25,87.3,11239.0,87.2971,87.4071,87.2371,87.2871,11239.0
2025-02-28 14:10:00,87.32,87.33,87.19,87.2,31541.0,87.3071,87.3171,87.1771,87.1871,31541.0
2025-02-28 14:15:00,87.2,87.41,87.19,87.41,23608.0,87.1871,87.3971,87.1771,87.3971,23608.0
2025-02-28 14:20:00,87.4,87.42,87.27,87.42,42362.0,87.3871,87.4071,87.2571,87.4071,42362.0
2025-02-28 14:25:00,87.44,87.49,87.38,87.45,43371.0,87.4271,87.4771,87.3671,87.4371,43371.0
2025-02-28 14:30:00,87.44,87.69,87.4,87.59,88497.0,87.4271,87.677,87.3871,87.5771,88497.0
2025-02-28 14:35:00,87.61,87.79,87.54,87.74,69605.0,87.5971,87.777,87.5271,87.727,69605.0
2025-02-28 14:40:00,87.74,87.77,87.64,87.71,47408.0,87.727,87.757,87.6271,87.697,47408.0
2025-02-28 14:45:00,87.71,87.77,87.68,87.72,32350.0,87.697,87.757,87.667,87.707,32350.0
2025-02-28 14:50:00,87.71,87.78,87.65,87.76,46339.0,87.697,87.767,87.637,87.747,46339.0
2025-02-28 14:55:00,87.76,87.91,87.74,87.87,85170.0,87.747,87.897,87.727,87.857,85170.0
2025-02-28 15:00:00,87.86,87.91,87.75,87.88,99169.0,87.847,87.897,87.737,87.867,99169.0
2025-02-28 15:05:00,87.89,88.03,87.86,88.01,122713.0,87.877,88.017,87.847,87.997,122713.0
2025-02-28 15:10:00,88.02,88.03,87.81,87.82,152041.0,88.007,88.017,87.797,87.807,152041.0
2025-02-28 15:15:00,87.83,87.89,87.77,87.88,149557.0,87.817,87.877,87.757,87.867,149557.0
2025-02-28 15:20:00,87.87,87.88,87.67,87.73,69121.0,87.857,87.867,87.657,87.717,69121.0
2025-02-28 15:25:00,87.74,87.92,87.72,87.86,77949.0,87.727,87.907,87.707,87.847,77949.0
2025-02-28 15:30:00,87.87,87.97,87.8,87.86,54489.0,87.857,87.957,87.787,87.847,54489.0
2025-02-28 15:35:00,87.86,88.03,87.84,88.0,73106.0,87.847,88.017,87.827,87.987,73106.0
2025-02-28 15:40:00,87.99,88.12,87.98,88.1,118275.0,87.977,88.107,87.967,88.087,118275.0
2025-02-28 15:45:00,88.1,88.36,88.06,88.36,117397.0,88.087,88.3469,88.047,88.3469,117397.0
2025-02-28 15:50:00,88.37,88.53,88.31,88.49,273921.0,88.3569,88.5169,88.297,88.4769,273921.0
2025-02-28 15:55:00,88.5,88.91,88.5,88.75,858324.0,88.4869,88.8969,88.4869,88.7369,858324.0
2025-03-03 09:30:00,88.74,89.37,88.53,89.2,178778.0,88.7269,89.3568,88.5169,89.1868,178778.0
2025-03-03 09:35:00,89.23,89.25,88.48,88.53,168802.0,89.2168,89.2368,88.4669,88.5169,168802.0
2025-03-03 09:40:00,88.53,88.88,88.17,88.19,140290.0,88.5169,88.8669,88.157,88.177,140290.0
2025-03-03 09:45:00,88.18,88.27,88.05,88.15,131853.0,88.167,88.257,88.037,88.137,131853.0
2025-03-03 09:50:00,88.17,88.21,87.78,88.19,151277.0,88.157,88.197,87.767,88.177,151277.0
2025-03-03 09:55:00,88.21,88.22,87.87,87.91,88218.0,88.197,88.207,87.857,87.897,88218.0
2025-03-03 10:00:00,87.89,87.93,87.59,87.86,182673.0,87.877,87.917,87.5771,87.847,182673.0
2025-03-03 10:05:00,87.89,88.2,87.76,87.89,195295.0,87.877,88.187,87.747,87.877,195295.0
2025-03-03 10:10:00,87.85,88.02,87.74,87.83,124276.0,87.837,88.007,87.727,87.817,124276.0
2025-03-03 10:15:00,87.81,87.95,87.69,87.8,48451.0,87.797,87.937,87.677,87.787,48451.0
2025-03-03 10:20:00,87.78,88.03,87.78,87.94,77502.0,87.767,88.017,87.767,87.927,77502.0
2025-03-03 10:25:00,87.93,87.98,87.76,87.85,42141.0,87.917,87.967,87.747,87.837,42141.0
2025-03-03 10:30:00,87.88,87.96,87.57,87.66,129142.0,87.867,87.947,87.5571,87.647,129142.0
2025-03-03 10:35:00,87.63,87.66,87.42,87.49,81499.0,87.6171,87.647,87.4071,87.4771,81499.0
2025-03-03 10:40:00,87.51,87.76,87.48,87.66,175273.0,87.4971,87.747,87.4671,87.647,175273.0
2025-03-03 10:45:00,87.65,87.71,87.31,87.45,87463.0,87.637,87.697,87.2971,87.4371,87463.0
2025-03-03 10:50:00,87.49,87.64,87.46,87.48,30210.0,87.4771,87.6271,87.4471,87.4671,30210.0
2025-03-03 10:55:00,87.49,87.5,87.14,87.17,57615.0,87.4771,87.4871,87.1271,87.1571,57615.0
2025-03-03 11:00:00,87.2,87.34,87.16,87.26,49039.0,87.1871,87.3271,87.1471,87.2471,49039.0
2025-03-03 11:05:00,87.27,87.31,87.07,87.12,44667.0,87.2571,87.2971,87.0571,87.1071,44667.0
2025-03-03 11:10:00,87.15,87.26,87.0,87.09,61745.0,87.1371,87.2471,86.9871,87.0771,61745.0
2025-03-03 11:15:00,87.08,87.2,87.0,87.11,32260.0,87.0671,87.1871,86.9871,87.0971,32260.0
2025-03-03 11:20:00,87.1,87.48,87.1,87.45,54290.0,87.0871,87.4671,87.0871,87.4371,54290.0
2025-03-03 11:25:00,87.43,87.45,87.22,87.22,31605.0,87.4171,87.4371,87.2071,87.2071,31605.0
2025-03-03 11:30:00,87.24,87.36,87.2,87.26,32476.0,87.2271,87.3471,87.1871,87.2471,32476.0
2025-03-03 11:35:00,87.26,87.36,87.15,87.19,21174.0,87.2471,87.3471,87.1371,87.1771,21174.0
2025-03-03 11:40:00,87.17,87.2,87.08,87.08,11802.0,87.1571,87.1871,87.0671,87.0671,11802.0
2025-03-03 11:45:00,87.09,87.42,87.08,87.4,42206.0,87.0771,87.4071,87.0671,87.3871,42206.0
2025-03-03 11:50:00,87.4,87.52,87.39,87.4,20005.0,87.3871,87.5071,87.3771,87.3871,20005.0
2025-03-03 11:55:00,87.41,87.49,87.36,87.36,27841.0,87.3971,87.4771,87.3471,87.3471,27841.0
2025-03-03 12:00:00,87.35,87.42,87.3,87.33,31203.0,87.3371,87.4071,87.2871,87.3171,31203.0
2025-03-03 12:05:00,87.33,87.39,87.23,87.34,19303.0,87.3171,87.3771,87.2171,87.3271,19303.0
2025-03-03 12:10:00,87.33,87.63,87.33,87.61,36768.0,87.3171,87.6171,87.3171,87.5971,36768.0
2025-03-03 12:15:00,87.61,87.61,87.54,87.61,31828.0,87.5971,87.5971,87.5271,87.5971,31828.0
2025-03-03 12:20:00,87.6,87.66,87.56,87.6,19968.0,87.5871,87.647,87.5471,87.5871,19968.0
2025-03-03 12:25:00,87.62,87.64,87.54,87.63,10507.0,87.6071,87.6271,87.5271,87.6171,10507.0
2025-03-03 12:30:00,87.65,87.7,87.57,87.6,32826.0,87.637,87.687,87.5571,87.5871,32826.0
2025-03-03 12:35:00,87.61,87.78,87.61,87.78,31517.0,87.5971,87.767,87.5971,87.767,31517.0
2025-03-03 12:40:00,87.77,87.83,87.73,87.8,52697.0,87.757,87.817,87.717,87.787,52697.0
2025-03-03 12:45:00,87.8,87.94,87.7,87.92,52597.0,87.787,87.927,87.687,87.907,52597.0
2025-03-03 12:50:00,87.9,87.93,87.82,87.83,47734.0,87.887,87.917,87.807,87.817,47734.0
2025-03-03 12:55:00,87.82,87.82,87.72,87.77,32466.0,87.807,87.807,87.707,87.757,32466.0
2025-03-03 13:00:00,87.77,87.79,87.6,87.6,23528.0,87.757,87.777,87.5871,87.5871,23528.0
2025-03-03 13:05:00,87.59,87.59,87.29,87.33,64575.0,87.5771,87.5771,87.2771,87.3171,64575.0
2025-03-03 13:10:00,87.31,87.33,87.11,87.2,117649.0,87.2971,87.3171,87.0971,87.1871,117649.0
2025-03-03 13:15:00,87.17,87.19,87.01,87.01,80771.0,87.1571,87.1771,86.9971,86.9971,80771.0
2025-03-03 13:20:00,87.03,87.13,86.99,87.11,76915.0,87.0171,87.1171,86.9771,87.0971,76915.0
2025-03-03 13:25:00,87.09,87.09,86.84,86.95,262068.0,87.0771,87.0771,86.8272,86.9372,262068.0
2025-03-03 13:30:00,86.93,87.0,86.82,86.83,104267.0,86.9172,86.9871,86.8072,86.8172,104267.0
2025-03-03 13:35:00,86.81,86.9,86.79,86.84,52376.0,86.7972,86.8872,86.7772,86.8272,52376.0
2025-03-03 13:40:00,86.81,87.03,86.8,86.93,69028.0,86.7972,87.0171,86.7872,86.9172,69028.0
2025-03-03 13:45:00,86.91,87.13,86.76,86.85,202479.0,86.8972,87.1171,86.7472,86.8372,202479.0
2025-03-03 13:50:00,86.85,86.97,86.76,86.77,69325.0,86.8372,86.9571,86.7472,86.7572,69325.0
2025-03-03 13:55:00,86.76,86.92,86.74,86.89,28619.0,86.7472,86.9072,86.7272,86.8772,28619.0
2025-03-03 14:00:00,86.87,87.06,86.85,86.94,114771.0,86.8572,87.0471,86.8372,86.9272,114771.0
2025-03-03 14:05:00,86.94,87.1,86.93,87.01,52999.0,86.9272,87.0871,86.9172,86.9971,52999.0
2025-03-03 14:10:00,87.0,87.04,86.88,86.89,123341.0,86.9871,87.0271,86.8672,86.8772,123341.0
2025-03-03 14:15:00,86.88,86.92,86.7,86.75,35822.0,86.8672,86.9072,86.6872,86.7372,35822.0
2025-03-03 14:20:00,86.75,86.95,86.74,86.89,36938.0,86.7372,86.9372,86.7272,86.8772,36938.0
2025-03-03 14:25:00,86.89,86.89,86.75,86.78,21255.0,86.8772,86.8772,86.7372,86.7672,21255.0
2025-03-03 14:30:00,86.76,87.01,86.76,86.98,163546.0,86.7472,86.9971,86.7472,86.9671,163546.0
2025-03-03 14:35:00,86.98,87.0,86.8,86.93,42360.0,86.9671,86.9871,86.7872,86.9172,42360.0
2025-03-03 14:40:00,86.94,87.1,86.92,86.96,39311.0,86.9272,87.0871,86.9072,86.9472,39311.0
2025-03-03 14:45:00,86.94,86.95,86.73,86.74,67777.0,86.9272,86.9372,86.7172,86.7272,67777.0
2025-03-03 14:50:00,86.73,86.81,86.41,86.53,172007.0,86.7172,86.7972,86.3972,86.5172,172007.0
2025-03-03 14:55:00,86.55,86.61,86.38,86.4,122282.0,86.5372,86.5972,86.3672,86.3872,122282.0
2025-03-03 15:00:00,86.39,86.41,86.13,86.22,85712.0,86.3772,86.3972,86.1173,86.2073,85712.0
2025-03-03 15:05:00,86.24,86.27,85.94,85.99,188966.0,86.2273,86.2573,85.9273,85.9773,188966.0
2025-03-03 15:10:00,86.0,86.03,85.74,85.92,147391.0,85.9873,86.0173,85.7273,85.9073,147391.0
2025-03-03 15:15:00,85.93,86.1,85.86,85.87,172951.0,85.9173,86.0873,85.8473,85.8573,172951.0
2025-03-03 15:20:00,85.88,86.02,85.73,85.74,105932.0,85.8673,86.0073,85.7173,85.7273,105932.0
2025-03-03 15:25:00,85.75,85.76,85.47,85.58,106313.0,85.7373,85.7473,85.4574,85.5674,106313.0
2025-03-03 15:30:00,85.59,85.75,85.56,85.59,76737.0,85.5774,85.7373,85.5474,85.5774,76737.0
2025-03-03 15:35:00,85.6,85.6,85.38,85.41,103469.0,85.5874,85.5874,85.3674,85.3974,103469.0
2025-03-03 15:40:00,85.41,85.44,85.13,85.21,343656.0,85.3974,85.4274,85.1174,85.1974,343656.0
2025-03-03 15:45:00,85.2,85.52,85.17,85.43,283894.0,85.1874,85.5074,85.1574,85.4174,283894.0
2025-03-03 15:50:00,85.41,85.6,85.27,85.4,412850.0,85.3974,85.5874,85.2574,85.3874,412850.0
2025-03-03 15:55:00,85.39,85.67,85.37,85.62,638349.0,85.3774,85.6573,85.3574,85.6073,638349.0
2025-03-04 09:30:00,84.72,84.89,84.14,84.25,743609.0,84.7075,84.8775,84.1276,84.2376,743609.0
2025-03-04 09:35:00,84.24,84.62,84.07,84.45,402146.0,84.2276,84.6075,84.0576,84.4375,402146.0
2025-03-04 09:40:00,84.41,84.64,84.25,84.48,145707.0,84.3975,84.6275,84.2376,84.4675,145707.0
2025-03-04 09:45:00,84.49,84.66,84.28,84.62,300031.0,84.4775,84.6475,84.2675,84.6075,300031.0
2025-03-04 09:50:00,84.64,84.71,84.22,84.25,310004.0,84.6275,84.6975,84.2076,84.2376,310004.0
2025-03-04 09:55:00,84.26,84.48,84.22,84.25,85302.0,84.2475,84.4675,84.2076,84.2376,85302.0
2025-03-04 10:00:00,84.23,84.52,84.08,84.46,189943.0,84.2176,84.5075,84.0676,84.4475,189943.0
2025-03-04 10:05:00,84.49,85.15,84.49,84.98,419887.0,84.4775,85.1374,84.4775,84.9674,419887.0
2025-03-04 10:10:00,84.96,85.02,84.64,84.9,376581.0,84.9474,85.0074,84.6275,84.8875,376581.0
2025-03-04 10:15:00,84.88,85.03,84.6,84.7,120997.0,84.8675,85.0174,84.5875,84.6875,120997.0
2025-03-04 10:20:00,84.74,84.81,84.44,84.71,103501.0,84.7275,84.7975,84.4275,84.6975,103501.0
2025-03-04 10:25:00,84.71,85.14,84.59,85.06,219811.0,84.6975,85.1274,84.5775,85.0474,219811.0
2025-03-04 10:30:00,85.05,85.27,84.97,85.06,321154.0,85.0374,85.2574,84.9574,85.0474,321154.0
2025-03-04 10:35:00,85.04,85.32,84.96,85.13,179179.0,85.0274,85.3074,84.9474,85.1174,179179.0
2025-03-04 10:40:00,85.14,85.26,84.72,84.9,93934.0,85.1274,85.2474,84.7075,84.8875,93934.0
2025-03-04 10:45:00,84.9,85.15,84.73,85.06,66170.0,84.8875,85.1374,84.7175,85.0474,66170.0
2025-03-04 10:50:00,85.08,85.08,84.83,84.87,122974.0,85.0674,85.0674,84.8175,84.8575,122974.0
2025-03-04 10:55:00,84.86,84.89,84.74,84.78,95171.0,84.8475,84.8775,84.7275,84.7675,95171.0
2025-03-04 11:00:00,84.78,84.89,84.55,84.58,89967.0,84.7675,84.8775,84.5375,84.5675,89967.0
2025-03-04 11:05:00,84.57,84.67,84.42,84.47,122855.0,84.5575,84.6575,84.4075,84.4575,122855.0
2025-03-04 11:10:00,84.48,84.78,84.34,84.61,111949.0,84.4675,84.7675,84.3275,84.5975,111949.0
2025-03-04 11:15:00,84.58,84.74,84.38,84.4,60928.0,84.5675,84.7275,84.3675,84.3875,60928.0
2025-03-04 11:20:00,84.4,84.5,84.33,84.38,84353.0,84.3875,84.4875,84.3175,84.3675,84353.0
2025-03-04 11:25:00,84.35,84.42,84.27,84.34,98662.0,84.3375,84.4075,84.2575,84.3275,98662.0
2025-03-04 11:30:00,84.33,84.78,84.33,84.74,163536.0,84.3175,84.7675,84.3175,84.7275,163536.0
2025-03-04 11:35:00,84.74,85.06,84.64,84.87,381059.0,84.7275,85.0474,84.6275,84.8575,381059.0
2025-03-04 11:40:00,84.89,85.32,84.83,85.28,331210.0,84.8775,85.3074,84.8175,85.2674,331210.0
2025-03-04 11:45:00,85.26,85.33,85.12,85.31,136879.0,85.2474,85.3174,85.1074,85.2974,136879.0
2025-03-04 11:50:00,85.3,85.34,84.99,85.16,89936.0,85.2874,85.3274,84.9774,85.1474,89936.0
2025-03-04 11:55:00,85.16,85.26,85.02,85.1,66177.0,85.1474,85.2474,85.0074,85.0874,66177.0
2025-03-04 12:00:00,85.12,85.12,84.96,85.06,69838.0,85.1074,85.1074,84.9474,85.0474,69838.0
2025-03-04 12:05:00,85.05,85.09,84.85,85.01,99159.0,85.0374,85.0774,84.8375,84.9974,99159.0
2025-03-04 12:10:00,85.0,85.17,84.98,85.08,104620.0,84.9874,85.1574,84.9674,85.0674,104620.0
2025-03-04 12:15:00,85.07,85.26,85.05,85.24,310454.0,85.0574,85.2474,85.0374,85.2274,310454.0
2025-03-04 12:20:00,85.22,85.26,85.07,85.13,65836.0,85.2074,85.2474,85.0574,85.1174,65836.0
2025-03-04 12:25:00,85.14,85.44,85.14,85.3,180402.0,85.1274,85.4274,85.1274,85.2874,180402.0
2025-03-04 12:30:00,85.29,85.29,85.13,85.29,57600.0,85.2774,85.2774,85.1174,85.2774,57600.0
2025-03-04 12:35:00,85.27,85.48,85.25,85.39,116521.0,85.2574,85.4674,85.2374,85.3774,116521.0
2025-03-04 12:40:00,85.37,85.44,85.15,85.22,91787.0,85.3574,85.4274,85.1374,85.2074,91787.0
2025-03-04 12:45:00,85.21,85.43,85.21,85.25,52308.0,85.1974,85.4174,85.1974,85.2374,52308.0
2025-03-04 12:50:00,85.26,85.47,85.09,85.37,261206.0,85.2474,85.4574,85.0774,85.3574,261206.0
2025-03-04 12:55:00,85.36,85.36,85.03,85.07,75950.0,85.3474,85.3474,85.0174,85.0574,75950.0
2025-03-04 13:00:00,85.07,85.33,85.04,85.27,41259.0,85.0574,85.3174,85.0274,85.2574,41259.0
2025-03-04 13:05:00,85.25,85.51,85.23,85.48,67093.0,85.2374,85.4974,85.2174,85.4674,67093.0
2025-03-04 13:10:00,85.48,85.83,85.47,85.7,212716.0,85.4674,85.8173,85.4574,85.6873,212716.0
2025-03-04 13:15:00,85.71,85.71,85.37,85.53,94020.0,85.6973,85.6973,85.3574,85.5174,94020.0
2025-03-04 13:20:00,85.54,85.54,85.42,85.53,49962.0,85.5274,85.5274,85.4074,85.5174,49962.0
2025-03-04 13:25:00,85.55,85.55,85.44,85.47,68011.0,85.5374,85.5374,85.4274,85.4574,68011.0
2025-03-04 13:30:00,85.46,85.71,85.44,85.68,67593.0,85.4474,85.6973,85.4274,85.6673,67593.0
2025-03-04 13:35:00,85.66,85.7,85.49,85.7,102269.0,85.6473,85.6873,85.4774,85.6873,102269.0
2025-03-04 13:40:00,85.7,85.95,85.69,85.82,102568.0,85.6873,85.9373,85.6773,85.8073,102568.0
2025-03-04 13:45:00,85.83,85.96,85.81,85.84,54194.0,85.8173,85.9473,85.7973,85.8273,54194.0
2025-03-04 13:50:00,85.83,86.01,85.79,85.97,113745.0,85.8173,85.9973,85.7773,85.9573,113745.0
2025-03-04 13:55:00,85.96,86.21,85.96,86.09,313796.0,85.9473,86.1973,85.9473,86.0773,313796.0
2025-03-04 14:00:00,86.07,86.2,85.98,86.01,117696.0,86.0573,86.1873,85.9673,85.9973,117696.0
2025-03-04 14:05:00,86.0,86.33,86.0,86.22,49811.0,85.9873,86.3172,85.9873,86.2073,49811.0
2025-03-04 14:10:00,86.23,86.24,86.07,86.14,23301.0,86.2173,86.2273,86.0573,86.1273,23301.0
2025-03-04 14:15:00,86.12,86.28,86.05,86.25,55897.0,86.1073,86.2673,86.0373,86.2373,55897.0
2025-03-04 14:20:00,86.26,86.53,86.22,86.46,40495.0,86.2473,86.5172,86.2073,86.4472,40495.0
2025-03-04 14:25:00,86.48,86.5,86.17,86.23,155837.0,86.4672,86.4872,86.1573,86.2173,155837.0
2025-03-04 14:30:00,86.24,86.34,86.04,86.04,54227.0,86.2273,86.3272,86.0273,86.0273,54227.0
2025-03-04 14:35:00,86.03,86.36,86.03,86.36,45448.0,86.0173,86.3472,86.0173,86.3472,45448.0
2025-03-04 14:40:00,86.34,86.48,86.28,86.36,71609.0,86.3272,86.4672,86.2673,86.3472,71609.0
2025-03-04 14:45:00,86.35,86.41,86.23,86.34,93062.0,86.3372,86.3972,86.2173,86.3272,93062.0
2025-03-04 14:50:00,86.35,86.52,86.35,86.42,127579.0,86.3372,86.5072,86.3372,86.4072,127579.0
2025-03-04 14:55:00,86.41,86.57,86.32,86.44,114142.0,86.3972,86.5572,86.3072,86.4272,114142.0
2025-03-04 15:00:00,86.43,86.64,86.29,86.34,41884.0,86.4172,86.6272,86.2772,86.3272,41884.0
2025-03-04 15:05:00,86.33,86.39,86.26,86.29,75661.0,86.3172,86.3772,86.2473,86.2772,75661.0
2025-03-04 15:10:00,86.29,86.5,86.28,86.48,70305.0,86.2772,86.4872,86.2673,86.4672,70305.0
2025-03-04 15:15:00,86.47,86.74,86.46,86.73,51252.0,86.4572,86.7272,86.4472,86.7172,51252.0
2025-03-04 15:20:00,86.75,87.0,86.75,86.99,43732.0,86.7372,86.9871,86.7372,86.9771,43732.0
2025-03-04 15:25:00,86.98,86.98,86.8,86.85,103683.0,86.9671,86.9671,86.7872,86.8372,103683.0
2025-03-04 15:30:00,86.85,86.87,86.37,86.53,140722.0,86.8372,86.8572,86.3572,86.5172,140722.0
2025-03-04 15:35:00,86.55,86.71,86.48,86.54,101483.0,86.5372,86.6972,86.4672,86.5272,101483.0
2025-03-04 15:40:00,86.52,86.55,86.28,86.34,108615.0,86.5072,86.5372,86.2673,86.3272,108615.0
2025-03-04 15:45:00,86.36,86.48,86.1,86.12,102919.0,86.3472,86.4672,86.0873,86.1073,102919.0
2025-03-04 15:50:00,86.12,86.12,85.78,86.1,342946.0,86.1073,86.1073,85.7673,86.0873,342946.0
2025-03-04 15:55:00,86.11,86.22,86.02,86.11,855830.0,86.0973,86.2073,86.0073,86.0973,855830.0
2025-03-05 09:30:00,86.35,86.68,86.25,86.53,166062.0,86.3372,86.6672,86.2373,86.5172,166062.0
2025-03-05 09:35:00,86.53,86.7,86.23,86.61,62190.0,86.5172,86.6872,86.2173,86.5972,62190.0
2025-03-05 09:40:00,86.66,87.11,86.65,86.91,127641.0,86.6472,87.0971,86.6372,86.8972,127641.0
2025-03-05 09:45:00,86.91,87.08,86.7,86.77,285841.0,86.8972,87.0671,86.6872,86.7572,285841.0
2025-03-05 09:50:00,86.75,87.07,86.61,86.63,375961.0,86.7372,87.0571,86.5972,86.6172,375961.0
2025-03-05 09:55:00,86.61,86.7,86.23,86.5,101204.0,86.5972,86.6872,86.2173,86.4872,101204.0
2025-03-05 10:00:00,86.52,87.16,86.52,86.83,182263.0,86.5072,87.1471,86.5072,86.8172,182263.0
2025-03-05 10:05:00,86.85,87.17,86.73,87.06,68342.0,86.8372,87.1571,86.7172,87.0471,68342.0
2025-03-05 10:10:00,87.05,87.1,86.84,86.85,83109.0,87.0371,87.0871,86.8272,86.8372,83109.0
2025-03-05 10:15:00,86.88,86.92,86.68,86.7,24833.0,86.8672,86.9072,86.6672,86.6872,24833.0
2025-03-05 10:20:00,86.69,86.83,86.53,86.56,67860.0,86.6772,86.8172,86.5172,86.5472,67860.0
2025-03-05 10:25:00,86.53,86.68,86.52,86.61,34702.0,86.5172,86.6672,86.5072,86.5972,34702.0
2025-03-05 10:30:00,86.58,86.64,86.36,86.6,173446.0,86.5672,86.6272,86.3472,86.5872,173446.0
2025-03-05 10:35:00,86.62,87.1,86.57,87.03,36521.0,86.6072,87.0871,86.5572,87.0171,36521.0
2025-03-05 10:40:00,87.04,87.04,86.77,86.95,123414.0,87.0271,87.0271,86.7572,86.9372,123414.0
2025-03-05 10:45:00,86.95,87.17,86.82,86.92,166252.0,86.9372,87.1571,86.8072,86.9072,166252.0
2025-03-05 10:50:00,86.89,87.17,86.86,87.12,37256.0,86.8772,87.1571,86.8472,87.1071,37256.0
2025-03-05 10:55:00,87.12,87.24,87.01,87.02,41493.0,87.1071,87.2271,86.9971,87.0071,41493.0
2025-03-05 11:00:00,86.99,86.99,86.77,86.89,98204.0,86.9771,86.9771,86.7572,86.8772,98204.0
2025-03-05 11:05:00,86.89,86.91,86.74,86.79,23393.0,86.8772,86.8972,86.7272,86.7772,23393.0
2025-03-05 11:10:00,86.8,86.8,86.5,86.59,86752.0,86.7872,86.7872,86.4872,86.5772,86752.0
2025-03-05 11:15:00,86.65,86.66,86.4,86.41,38391.0,86.6372,86.6472,86.3872,86.3972,38391.0
2025-03-05 11:20:00,86.42,86.56,86.21,86.42,761934.0,86.4072,86.5472,86.1973,86.4072,761934.0
2025-03-05 11:25:00,86.42,86.47,86.25,86.41,29711.0,86.4072,86.4572,86.2373,86.3972,29711.0
2025-03-05 11:30:00,86.4,86.4,86.02,86.07,170714.0,86.3872,86.3872,86.0073,86.0573,170714.0
2025-03-05 11:35:00,86.05,86.28,86.02,86.27,58610.0,86.0373,86.2673,86.0073,86.2573,58610.0
2025-03-05 11:40:00,86.25,86.25,85.87,85.95,199085.0,86.2373,86.2373,85.8573,85.9373,199085.0
2025-03-05 11:45:00,85.96,86.07,85.88,85.98,27402.0,85.9473,86.0573,85.8673,85.9673,27402.0
2025-03-05 11:50:00,86.0,86.06,85.82,86.06,97865.0,85.9873,86.0473,85.8073,86.0473,97865.0
2025-03-05 11:55:00,86.07,86.41,86.0,86.23,168478.0,86.0573,86.3972,85.9873,86.2173,168478.0
2025-03-05 12:00:00,86.26,86.71,86.25,86.37,99963.0,86.2473,86.6972,86.2373,86.3572,99963.0
2025-03-05 12:05:00,86.42,86.57,86.26,86.4,272582.0,86.4072,86.5572,86.2473,86.3872,272582.0
2025-03-05 12:10:00,86.43,86.49,86.36,86.4,28107.0,86.4172,86.4772,86.3472,86.3872,28107.0
2025-03-05 12:15:00,86.4,86.6,86.39,86.56,29733.0,86.3872,86.5872,86.3772,86.5472,29733.0
2025-03-05 12:20:00,86.55,86.66,86.5,86.56,35427.0,86.5372,86.6472,86.4872,86.5472,35427.0
2025-03-05 12:25:00,86.54,86.76,86.51,86.74,67867.0,86.5272,86.7472,86.4972,86.7272,67867.0
2025-03-05 12:30:00,86.76,86.82,86.57,86.59,31182.0,86.7472,86.8072,86.5572,86.5772,31182.0
2025-03-05 12:35:00,86.58,86.71,86.56,86.7,22661.0,86.5672,86.6972,86.5472,86.6872,22661.0
2025-03-05 12:40:00,86.71,86.75,86.64,86.67,23399.0,86.6972,86.7372,86.6272,86.6572,23399.0
2025-03-05 12:45:00,86.67,86.73,86.49,86.73,33558.0,86.6572,86.7172,86.4772,86.7172,33558.0
2025-03-05 12:50:00,86.74,86.95,86.72,86.87,54253.0,86.7272,86.9372,86.7072,86.8572,54253.0
2025-03-05 12:55:00,86.85,86.96,86.77,86.95,22485.0,86.8372,86.9472,86.7572,86.9372,22485.0
2025-03-05 13:00:00,86.94,86.94,86.82,86.88,52800.0,86.9272,86.9272,86.8072,86.8672,52800.0
2025-03-05 13:05:00,86.87,86.95,86.36,86.46,63385.0,86.8572,86.9372,86.3472,86.4472,63385.0
2025-03-05 13:10:00,86.48,86.67,86.48,86.58,40604.0,86.4672,86.6572,86.4672,86.5672,40604.0
2025-03-05 13:15:00,86.52,86.63,86.39,86.52,19514.0,86.5072,86.6172,86.3772,86.5072,19514.0
2025-03-05 13:20:00,86.5,86.62,86.44,86.61,50741.0,86.4872,86.6072,86.4272,86.5972,50741.0
2025-03-05 13:25:00,86.6,86.64,86.49,86.59,24373.0,86.5872,86.6272,86.4772,86.5772,24373.0
2025-03-05 13:30:00,86.56,86.72,86.49,86.55,22507.0,86.5472,86.7072,86.4772,86.5372,22507.0
2025-03-05 13:35:00,86.52,86.64,86.45,86.58,16418.0,86.5072,86.6272,86.4372,86.5672,16418.0
2025-03-05 13:40:00,86.56,86.56,86.39,86.43,24293.0,86.5472,86.5472,86.3772,86.4172,24293.0
2025-03-05 13:45:00,86.44,86.79,86.44,86.78,17497.0,86.4272,86.7772,86.4272,86.7672,17497.0
2025-03-05 13:50:00,86.78,86.92,86.78,86.86,27119.0,86.7672,86.9072,86.7672,86.8472,27119.0
2025-03-05 13:55:00,86.86,87.12,86.84,87.11,36290.0,86.8472,87.1071,86.8272,87.0971,36290.0
2025-03-05 14:00:00,87.09,87.3,87.02,87.3,76289.0,87.0771,87.2871,87.0071,87.2871,76289.0
2025-03-05 14:05:00,87.3,87.68,87.27,87.68,91138.0,87.2871,87.667,87.2571,87.667,91138.0
2025-03-05 14:10:00,87.67,87.81,87.6,87.78,312687.0,87.657,87.797,87.5871,87.767,312687.0
2025-03-05 14:15:00,87.79,87.89,87.57,87.59,440645.0,87.777,87.877,87.5571,87.5771,440645.0
2025-03-05 14:20:00,87.61,87.77,87.53,87.69,167085.0,87.5971,87.757,87.5171,87.677,167085.0
2025-03-05 14:25:00,87.7,87.7,87.44,87.45,175087.0,87.687,87.687,87.4271,87.4371,175087.0
2025-03-05 14:30:00,87.44,87.72,87.44,87.63,67875.0,87.4271,87.707,87.4271,87.6171,67875.0
2025-03-05 14:35:00,87.62,87.67,87.36,87.53,72510.0,87.6071,87.657,87.3471,87.5171,72510.0
2025-03-05 14:40:00,87.53,87.63,87.42,87.46,128034.0,87.5171,87.6171,87.4071,87.4471,128034.0
2025-03-05 14:45:00,87.44,87.61,87.4,87.6,57663.0,87.4271,87.5971,87.3871,87.5871,57663.0
2025-03-05 14:50:00,87.61,87.63,87.49,87.57,39683.0,87.5971,87.6171,87.4771,87.5571,39683.0
2025-03-05 14:55:00,87.56,87.58,87.35,87.37,45054.0,87.5471,87.5671,87.3371,87.3571,45054.0
2025-03-05 15:00:00,87.36,87.57,87.36,87.48,69796.0,87.3471,87.5571,87.3471,87.4671,69796.0
2025-03-05 15:05:00,87.47,87.51,87.38,87.44,34495.0,87.4571,87.4971,87.3671,87.4271,34495.0
2025-03-05 15:10:00,87.44,87.52,87.4,87.46,39874.0,87.4271,87.5071,87.3871,87.4471,39874.0
2025-03-05 15:15:00,87.47,87.49,87.1,87.27,72254.0,87.4571,87.4771,87.0871,87.2571,72254.0
2025-03-05 15:20:00,87.28,87.43,87.21,87.34,81429.0,87.2671,87.4171,87.1971,87.3271,81429.0
2025-03-05 15:25:00,87.34,87.56,87.33,87.54,49109.0,87.3271,87.5471,87.3171,87.5271,49109.0
2025-03-05 15:30:00,87.53,87.63,87.39,87.6,77666.0,87.5171,87.6171,87.3771,87.5871,77666.0
2025-03-05 15:35:00,87.61,87.71,87.52,87.69,106063.0,87.5971,87.697,87.5071,87.677,106063.0
2025-03-05 15:40:00,87.69,87.8,87.62,87.72,99792.0,87.677,87.787,87.6071,87.707,99792.0
2025-03-05 15:45:00,87.7,87.76,87.55,87.75,130699.0,87.687,87.747,87.5371,87.737,130699.0
2025-03-05 15:50:00,87.74,87.77,87.42,87.72,312448.0,87.727,87.757,87.4071,87.707,312448.0
2025-03-05 15:55:00,87.72,87.88,87.6,87.78,978903.0,87.707,87.867,87.5871,87.767,978903.0
2025-03-06 09:30:00,86.51,86.85,86.38,86.6,142578.0,86.4972,86.8372,86.3672,86.5872,142578.0
2025-03-06 09:35:00,86.56,86.7,86.27,86.62,173876.0,86.5472,86.6872,86.2573,86.6072,173876.0
2025-03-06 09:40:00,86.63,86.68,86.3,86.32,145930.0,86.6172,86.6672,86.2872,86.3072,145930.0
2025-03-06 09:45:00,86.3,86.81,86.3,86.79,194203.0,86.2872,86.7972,86.2872,86.7772,194203.0
2025-03-06 09:50:00,86.79,87.03,86.71,86.79,105467.0,86.7772,87.0171,86.6972,86.7772,105467.0
2025-03-06 09:55:00,86.77,86.83,86.71,86.74,82644.0,86.7572,86.8172,86.6972,86.7272,82644.0
2025-03-06 10:00:00,86.74,87.08,86.68,87.06,172836.0,86.7272,87.0671,86.6672,87.0471,172836.0
2025-03-06 10:05:00,87.07,87.52,87.04,87.47,128767.0,87.0571,87.5071,87.0271,87.4571,128767.0
2025-03-06 10:10:00,87.45,87.64,87.38,87.62,187072.0,87.4371,87.6271,87.3671,87.6071,187072.0
2025-03-06 10:15:00,87.6,87.76,87.58,87.7,40905.0,87.5871,87.747,87.5671,87.687,40905.0
2025-03-06 10:20:00,87.69,87.75,87.49,87.55,69115.0,87.677,87.737,87.4771,87.5371,69115.0
2025-03-06 10:25:00,87.54,87.59,87.16,87.54,216084.0,87.5271,87.5771,87.1471,87.5271,216084.0
2025-03-06 10:30:00,87.55,87.67,87.46,87.57,92839.0,87.5371,87.657,87.4471,87.5571,92839.0
2025-03-06 10:35:00,87.56,87.88,87.48,87.88,92035.0,87.5471,87.867,87.4671,87.867,92035.0
2025-03-06 10:40:00,87.86,87.94,87.73,87.86,92252.0,87.847,87.927,87.717,87.847,92252.0
2025-03-06 10:45:00,87.86,87.9,87.6,87.68,107490.0,87.847,87.887,87.5871,87.667,107490.0
2025-03-06 10:50:00,87.68,87.72,87.52,87.6,252928.0,87.667,87.707,87.5071,87.5871,252928.0
2025-03-06 10:55:00,87.61,87.85,87.5,87.82,133240.0,87.5971,87.837,87.4871,87.807,133240.0
2025-03-06 11:00:00,87.85,88.13,87.84,88.04,70221.0,87.837,88.117,87.827,88.027,70221.0
2025-03-06 11:05:00,88.03,88.27,87.98,88.25,41906.0,88.017,88.257,87.967,88.237,41906.0
2025-03-06 11:10:00,88.23,88.25,87.98,88.06,107040.0,88.217,88.237,87.967,88.047,107040.0
2025-03-06 11:15:00,88.05,88.09,87.98,88.07,73072.0,88.037,88.077,87.967,88.057,73072.0
2025-03-06 11:20:00,88.05,88.06,87.92,87.98,95166.0,88.037,88.047,87.907,87.967,95166.0
2025-03-06 11:25:00,87.99,88.08,87.82,88.0,137518.0,87.977,88.067,87.807,87.987,137518.0
2025-03-06 11:30:00,88.04,88.27,87.96,88.08,129668.0,88.027,88.257,87.947,88.067,129668.0
2025-03-06 11:35:00,88.1,88.14,87.8,87.83,38094.0,88.087,88.127,87.787,87.817,38094.0
2025-03-06 11:40:00,87.84,87.87,87.72,87.8,40272.0,87.827,87.857,87.707,87.787,40272.0
2025-03-06 11:45:00,87.8,87.89,87.75,87.75,74990.0,87.787,87.877,87.737,87.737,74990.0
2025-03-06 11:50:00,87.73,87.75,87.56,87.69,67961.0,87.717,87.737,87.5471,87.677,67961.0
2025-03-06 11:55:00,87.68,87.69,87.47,87.47,64243.0,87.667,87.677,87.4571,87.4571,64243.0
2025-03-06 12:00:00,87.46,87.65,87.26,87.29,115925.0,87.4471,87.637,87.2471,87.2771,115925.0
2025-03-06 12:05:00,87.27,87.3,87.05,87.25,67413.0,87.2571,87.2871,87.0371,87.2371,67413.0
2025-03-06 12:10:00,87.25,87.26,87.08,87.08,83635.0,87.2371,87.2471,87.0671,87.0671,83635.0
2025-03-06 12:15:00,87.09,87.35,87.09,87.28,214366.0,87.0771,87.3371,87.0771,87.2671,214366.0
2025-03-06 12:20:00,87.29,87.47,87.2,87.25,113776.0,87.2771,87.4571,87.1871,87.2371,113776.0
2025-03-06 12:25:00,87.23,87.23,87.06,87.12,42073.0,87.2171,87.2171,87.0471,87.1071,42073.0
2025-03-06 12:30:00,87.11,87.37,87.11,87.23,97128.0,87.0971,87.3571,87.0971,87.2171,97128.0
2025-03-06 12:35:00,87.24,87.25,86.96,86.97,77288.0,87.2271,87.2371,86.9472,86.9571,77288.0
2025-03-06 12:40:00,86.98,87.15,86.97,87.15,140939.0,86.9671,87.1371,86.9571,87.1371,140939.0
2025-03-06 12:45:00,87.14,87.2,86.99,87.09,137759.0,87.1271,87.1871,86.9771,87.0771,137759.0
2025-03-06 12:50:00,87.09,87.14,86.99,87.04,115998.0,87.0771,87.1271,86.9771,87.0271,115998.0
2025-03-06 12:55:00,87.03,87.25,86.94,87.13,49621.0,87.0171,87.2371,86.9272,87.1171,49621.0
2025-03-06 13:00:00,87.13,87.2,86.99,87.03,28889.0,87.1171,87.1871,86.9771,87.0171,28889.0
2025-03-06 13:05:00,87.04,87.12,86.95,87.06,25608.0,87.0271,87.1071,86.9372,87.0471,25608.0
2025-03-06 13:10:00,87.04,87.11,86.97,87.05,24807.0,87.0271,87.0971,86.9571,87.0371,24807.0
2025-03-06 13:15:00,87.06,87.32,87.05,87.3,32213.0,87.0471,87.3071,87.0371,87.2871,32213.0
2025-03-06 13:20:00,87.26,87.39,87.21,87.39,24672.0,87.2471,87.3771,87.1971,87.3771,24672.0
2025-03-06 13:25:00,87.38,87.43,87.01,87.05,39099.0,87.3671,87.4171,86.9971,87.0371,39099.0
2025-03-06 13:30:00,87.03,87.12,86.94,86.95,24059.0,87.0171,87.1071,86.9272,86.9372,24059.0
2025-03-06 13:35:00,86.95,87.01,86.77,86.78,32230.0,86.9372,86.9971,86.7572,86.7672,32230.0
2025-03-06 13:40:00,86.77,86.78,86.62,86.75,94031.0,86.7572,86.7672,86.6072,86.7372,94031.0
2025-03-06 13:45:00,86.75,87.02,86.73,86.93,43597.0,86.7372,87.0071,86.7172,86.9172,43597.0
2025-03-06 13:50:00,86.93,87.1,86.93,87.0,20443.0,86.9172,87.0871,86.9172,86.9871,20443.0
2025-03-06 13:55:00,86.99,87.03,86.85,86.9,27637.0,86.9771,87.0171,86.8372,86.8872,27637.0
2025-03-06 14:00:00,86.91,86.95,86.75,86.77,114786.0,86.8972,86.9372,86.7372,86.7572,114786.0
2025-03-06 14:05:00,86.78,86.96,86.75,86.93,75295.0,86.7672,86.9472,86.7372,86.9172,75295.0
2025-03-06 14:10:00,86.93,87.13,86.93,86.96,43988.0,86.9172,87.1171,86.9172,86.9472,43988.0
2025-03-06 14:15:00,86.95,87.0,86.8,86.84,48498.0,86.9372,86.9871,86.7872,86.8272,48498.0
2025-03-06 14:20:00,86.85,86.88,86.74,86.87,32091.0,86.8372,86.8672,86.7272,86.8572,32091.0
2025-03-06 14:25:00,86.84,86.84,86.72,86.8,41746.0,86.8272,86.8272,86.7072,86.7872,41746.0
2025-03-06 14:30:00,86.8,86.89,86.75,86.8,59538.0,86.7872,86.8772,86.7372,86.7872,59538.0
2025-03-06 14:35:00,86.8,86.91,86.72,86.86,22919.0,86.7872,86.8972,86.7072,86.8472,22919.0
2025-03-06 14:40:00,86.84,87.21,86.84,87.13,35146.0,86.8272,87.1971,86.8272,87.1171,35146.0
2025-03-06 14:45:00,87.12,87.77,87.12,87.66,130434.0,87.1071,87.757,87.1071,87.647,130434.0
2025-03-06 14:50:00,87.67,87.88,87.46,87.46,501770.0,87.657,87.867,87.4471,87.4471,501770.0
2025-03-06 14:55:00,87.46,87.46,86.8,86.84,179510.0,87.4471,87.4471,86.7872,86.8272,179510.0
2025-03-06 15:00:00,86.82,87.21,86.78,87.16,177061.0,86.8072,87.1971,86.7672,87.1471,177061.0
2025-03-06 15:05:00,87.12,87.32,87.07,87.16,100172.0,87.1071,87.3071,87.0571,87.1471,100172.0
2025-03-06 15:10:00,87.14,87.31,87.07,87.28,64103.0,87.1271,87.2971,87.0571,87.2671,64103.0
2025-03-06 15:15:00,87.28,87.4,87.17,87.37,77927.0,87.2671,87.3871,87.1571,87.3571,77927.0
2025-03-06 15:20:00,87.34,87.4,87.02,87.12,35059.0,87.3271,87.3871,87.0071,87.1071,35059.0
2025-03-06 15:25:00,87.11,87.29,87.09,87.25,36191.0,87.0971,87.2771,87.0771,87.2371,36191.0
2025-03-06 15:30:00,87.28,87.56,87.26,87.31,91002.0,87.2671,87.5471,87.2471,87.2971,91002.0
2025-03-06 15:35:00,87.29,87.48,87.16,87.2,45025.0,87.2771,87.4671,87.1471,87.1871,45025.0
2025-03-06 15:40:00,87.16,87.2,86.99,87.02,43267.0,87.1471,87.1871,86.9771,87.0071,43267.0
2025-03-06 15:45:00,87.0,87.25,87.0,87.25,138564.0,86.9871,87.2371,86.9871,87.2371,138564.0
2025-03-06 15:50:00,87.27,87.31,87.13,87.29,146815.0,87.2571,87.2971,87.1171,87.2771,146815.0
2025-03-06 15:55:00,87.29,87.29,86.98,87.07,373578.0,87.2771,87.2771,86.9671,87.0571,373578.0
2025-03-07 09:30:00,86.78,86.9,86.2,86.85,294187.0,86.7672,86.8872,86.1873,86.8372,294187.0
2025-03-07 09:35:00,86.83,86.96,86.42,86.42,177940.0,86.8172,86.9472,86.4072,86.4072,177940.0
2025-03-07 09:40:00,86.45,87.35,86.45,87.16,229750.0,86.4372,87.3371,86.4372,87.1471,229750.0
2025-03-07 09:45:00,87.23,87.44,87.23,87.32,199763.0,87.2171,87.4271,87.2171,87.3071,199763.0
2025-03-07 09:50:00,87.32,87.5,87.21,87.5,152082.0,87.3071,87.4871,87.1971,87.4871,152082.0
2025-03-07 09:55:00,87.48,87.68,87.35,87.39,164946.0,87.4671,87.667,87.3371,87.3771,164946.0
2025-03-07 10:00:00,87.39,87.61,87.19,87.59,109217.0,87.3771,87.5971,87.1771,87.5771,109217.0
2025-03-07 10:05:00,87.57,87.58,87.17,87.42,169127.0,87.5571,87.5671,87.1571,87.4071,169127.0
2025-03-07 10:10:00,87.43,87.55,87.33,87.34,60442.0,87.4171,87.5371,87.3171,87.3271,60442.0
2025-03-07 10:15:00,87.32,87.34,87.13,87.31,57764.0,87.3071,87.3271,87.1171,87.2971,57764.0
2025-03-07 10:20:00,87.35,87.77,87.31,87.69,64714.0,87.3371,87.757,87.2971,87.677,64714.0
2025-03-07 10:25:00,87.68,87.69,87.42,87.43,85597.0,87.667,87.677,87.4071,87.4171,85597.0
2025-03-07 10:30:00,87.42,87.42,87.08,87.24,80684.0,87.4071,87.4071,87.0671,87.2271,80684.0
2025-03-07 10:35:00,87.23,87.29,86.97,87.02,92269.0,87.2171,87.2771,86.9571,87.0071,92269.0
2025-03-07 10:40:00,87.0,87.12,86.85,86.99,152886.0,86.9871,87.1071,86.8372,86.9771,152886.0
2025-03-07 10:45:00,86.96,87.66,86.95,87.5,271327.0,86.9472,87.647,86.9372,87.4871,271327.0
2025-03-07 10:50:00,87.53,87.54,86.95,87.14,137041.0,87.5171,87.5271,86.9372,87.1271,137041.0
2025-03-07 10:55:00,87.18,87.46,87.14,87.38,195203.0,87.1671,87.4471,87.1271,87.3671,195203.0
2025-03-07 11:00:00,87.36,87.37,87.2,87.24,57092.0,87.3471,87.3571,87.1871,87.2271,57092.0
2025-03-07 11:05:00,87.22,87.39,87.11,87.19,22323.0,87.2071,87.3771,87.0971,87.1771,22323.0
2025-03-07 11:10:00,87.22,87.27,87.14,87.24,54445.0,87.2071,87.2571,87.1271,87.2271,54445.0
2025-03-07 11:15:00,87.27,87.29,86.86,86.91,49582.0,87.2571,87.2771,86.8472,86.8972,49582.0
2025-03-07 11:20:00,86.94,87.02,86.76,86.76,58714.0,86.9272,87.0071,86.7472,86.7472,58714.0
2025-03-07 11:25:00,86.75,86.78,86.5,86.55,93396.0,86.7372,86.7672,86.4872,86.5372,93396.0
2025-03-07 11:30:00,86.59,86.67,86.48,86.49,47290.0,86.5772,86.6572,86.4672,86.4772,47290.0
2025-03-07 11:35:00,86.5,86.51,86.17,86.25,168891.0,86.4872,86.4972,86.1573,86.2373,168891.0
2025-03-07 11:40:00,86.26,86.28,86.05,86.26,73083.0,86.2473,86.2673,86.0373,86.2473,73083.0
2025-03-07 11:45:00,86.26,86.3,86.14,86.27,168658.0,86.2473,86.2872,86.1273,86.2573,168658.0
2025-03-07 11:50:00,86.27,86.44,86.21,86.43,44311.0,86.2573,86.4272,86.1973,86.4172,44311.0
2025-03-07 11:55:00,86.44,86.67,86.41,86.55,55258.0,86.4272,86.6572,86.3972,86.5372,55258.0
2025-03-07 12:00:00,86.56,86.8,86.53,86.62,79213.0,86.5472,86.7872,86.5172,86.6072,79213.0
2025-03-07 12:05:00,86.66,86.7,86.31,86.31,77361.0,86.6472,86.6872,86.2972,86.2972,77361.0
2025-03-07 12:10:00,86.31,86.37,86.22,86.32,47508.0,86.2972,86.3572,86.2073,86.3072,47508.0
2025-03-07 12:15:00,86.34,86.35,86.09,86.12,40293.0,86.3272,86.3372,86.0773,86.1073,40293.0
2025-03-07 12:20:00,86.15,86.47,86.11,86.41,78573.0,86.1373,86.4572,86.0973,86.3972,78573.0
2025-03-07 12:25:00,86.4,86.58,86.37,86.57,19626.0,86.3872,86.5672,86.3572,86.5572,19626.0
2025-03-07 12:30:00,86.53,86.87,86.46,86.87,62448.0,86.5172,86.8572,86.4472,86.8572,62448.0
2025-03-07 12:35:00,86.86,87.04,86.8,86.9,133547.0,86.8472,87.0271,86.7872,86.8872,133547.0
2025-03-07 12:40:00,86.88,87.28,86.86,87.24,86165.0,86.8672,87.2671,86.8472,87.2271,86165.0
2025-03-07 12:45:00,87.26,87.39,87.02,87.07,209972.0,87.2471,87.3771,87.0071,87.0571,209972.0
2025-03-07 12:50:00,87.08,87.42,87.08,87.41,100838.0,87.0671,87.4071,87.0671,87.3971,100838.0
2025-03-07 12:55:00,87.41,87.53,87.03,87.17,75958.0,87.3971,87.5171,87.0171,87.1571,75958.0
2025-03-07 13:00:00,87.18,87.6,87.15,87.56,72624.0,87.1671,87.5871,87.1371,87.5471,72624.0
2025-03-07 13:05:00,87.59,87.93,87.59,87.78,89921.0,87.5771,87.917,87.5771,87.767,89921.0
2025-03-07 13:10:00,87.74,87.95,87.62,87.93,75016.0,87.727,87.937,87.6071,87.917,75016.0
2025-03-07 13:15:00,87.94,88.0,87.84,87.99,36224.0,87.927,87.987,87.827,87.977,36224.0
2025-03-07 13:20:00,87.98,88.13,87.83,87.86,60347.0,87.967,88.117,87.817,87.847,60347.0
2025-03-07 13:25:00,87.85,87.94,87.74,87.81,88417.0,87.837,87.927,87.727,87.797,88417.0
2025-03-07 13:30:00,87.82,87.88,87.68,87.8,62818.0,87.807,87.867,87.667,87.787,62818.0
2025-03-07 13:35:00,87.78,88.13,87.78,88.13,81549.0,87.767,88.117,87.767,88.117,81549.0
2025-03-07 13:40:00,88.14,88.21,87.9,88.01,93319.0,88.127,88.197,87.887,87.997,93319.0
2025-03-07 13:45:00,88.02,88.27,87.99,88.13,64559.0,88.007,88.257,87.977,88.117,64559.0
2025-03-07 13:50:00,88.15,88.22,88.04,88.18,35778.0,88.137,88.207,88.027,88.167,35778.0
2025-03-07 13:55:00,88.17,88.25,88.08,88.18,43331.0,88.157,88.237,88.067,88.167,43331.0
2025-03-07 14:00:00,88.18,88.44,88.16,88.31,96599.0,88.167,88.4269,88.147,88.297,96599.0
2025-03-07 14:05:00,88.31,88.33,87.91,87.92,69719.0,88.297,88.3169,87.897,87.907,69719.0
2025-03-07 14:10:00,87.92,88.09,87.91,87.92,99875.0,87.907,88.077,87.897,87.907,99875.0
2025-03-07 14:15:00,87.94,87.99,87.81,87.95,26550.0,87.927,87.977,87.797,87.937,26550.0
2025-03-07 14:20:00,87.94,88.17,87.94,88.12,69652.0,87.927,88.157,87.927,88.107,69652.0
2025-03-07 14:25:00,88.11,88.14,87.9,88.11,160758.0,88.097,88.127,87.887,88.097,160758.0
2025-03-07 14:30:00,88.14,88.19,88.08,88.13,67065.0,88.127,88.177,88.067,88.117,67065.0
2025-03-07 14:35:00,88.13,88.26,87.99,88.14,78297.0,88.117,88.247,87.977,88.127,78297.0
2025-03-07 14:40:00,88.16,88.17,87.86,87.95,95211.0,88.147,88.157,87.847,87.937,95211.0
2025-03-07 14:45:00,87.95,87.98,87.76,87.77,203434.0,87.937,87.967,87.747,87.757,203434.0
2025-03-07 14:50:00,87.76,87.8,87.67,87.73,102983.0,87.747,87.787,87.657,87.717,102983.0
2025-03-07 14:55:00,87.75,87.9,87.71,87.77,129606.0,87.737,87.887,87.697,87.757,129606.0
2025-03-07 15:00:00,87.77,87.86,87.68,87.78,96733.0,87.757,87.847,87.667,87.767,96733.0
2025-03-07 15:05:00,87.78,88.08,87.78,88.07,55673.0,87.767,88.067,87.767,88.057,55673.0
2025-03-07 15:10:00,88.05,88.16,87.99,87.99,49499.0,88.037,88.147,87.977,87.977,49499.0
2025-03-07 15:15:00,88.0,88.27,87.89,88.12,92843.0,87.987,88.257,87.877,88.107,92843.0
2025-03-07 15:20:00,88.13,88.14,87.89,87.99,70143.0,88.117,88.127,87.877,87.977,70143.0
2025-03-07 15:25:00,87.99,88.06,87.97,87.98,59386.0,87.977,88.047,87.957,87.967,59386.0
2025-03-07 15:30:00,87.97,88.04,87.82,87.95,94034.0,87.957,88.027,87.807,87.937,94034.0
2025-03-07 15:35:00,87.95,87.95,87.6,87.68,81263.0,87.937,87.937,87.5871,87.667,81263.0
2025-03-07 15:40:00,87.66,87.7,87.48,87.65,140226.0,87.647,87.687,87.4671,87.637,140226.0
2025-03-07 15:45:00,87.63,87.88,87.6,87.88,157970.0,87.6171,87.867,87.5871,87.867,157970.0
2025-03-07 15:50:00,87.88,87.88,87.53,87.65,206604.0,87.867,87.867,87.5171,87.637,206604.0
2025-03-07 15:55:00,87.66,87.67,87.26,87.3,468175.0,87.647,87.657,87.2471,87.2871,468175.0
2025-03-10 09:30:00,86.22,87.01,86.07,86.64,322344.0,86.2073,86.9971,86.0573,86.6272,322344.0
2025-03-10 09:35:00,86.65,87.13,86.62,87.06,151815.0,86.6372,87.1171,86.6072,87.0471,151815.0
2025-03-10 09:40:00,87.05,87.5,87.05,87.37,187872.0,87.0371,87.4871,87.0371,87.3571,187872.0
2025-03-10 09:45:00,87.38,87.4,86.89,87.01,134984.0,87.3671,87.3871,86.8772,86.9971,134984.0
2025-03-10 09:50:00,87.0,87.17,86.77,86.81,74789.0,86.9871,87.1571,86.7572,86.7972,74789.0
2025-03-10 09:55:00,86.82,87.02,86.69,86.87,103871.0,86.8072,87.0071,86.6772,86.8572,103871.0
2025-03-10 10:00:00,86.83,86.83,86.39,86.56,80661.0,86.8172,86.8172,86.3772,86.5472,80661.0
2025-03-10 10:05:00,86.6,86.7,86.45,86.48,76041.0,86.5872,86.6872,86.4372,86.4672,76041.0
2025-03-10 10:10:00,86.5,86.76,86.46,86.68,86601.0,86.4872,86.7472,86.4472,86.6672,86601.0
2025-03-10 10:15:00,86.68,86.83,86.51,86.53,80802.0,86.6672,86.8172,86.4972,86.5172,80802.0
2025-03-10 10:20:00,86.57,86.64,86.43,86.54,50634.0,86.5572,86.6272,86.4172,86.5272,50634.0
2025-03-10 10:25:00,86.56,86.62,86.35,86.44,61862.0,86.5472,86.6072,86.3372,86.4272,61862.0
2025-03-10 10:30:00,86.42,86.42,86.04,86.12,114239.0,86.4072,86.4072,86.0273,86.1073,114239.0
2025-03-10 10:35:00,86.12,86.3,86.04,86.11,98130.0,86.1073,86.2872,86.0273,86.0973,98130.0
2025-03-10 10:40:00,86.13,86.19,86.0,86.0,73613.0,86.1173,86.1773,85.9873,85.9873,73613.0
2025-03-10 10:45:00,86.0,86.32,85.96,86.31,71039.0,85.9873,86.3072,85.9473,86.2972,71039.0
2025-03-10 10:50:00,86.3,86.37,85.99,86.06,31630.0,86.2872,86.3572,85.9773,86.0473,31630.0
2025-03-10 10:55:00,86.06,86.48,85.99,86.42,82159.0,86.0473,86.4672,85.9773,86.4072,82159.0
2025-03-10 11:00:00,86.45,86.58,86.31,86.52,329483.0,86.4372,86.5672,86.2972,86.5072,329483.0
2025-03-10 11:05:00,86.53,86.88,86.43,86.83,144966.0,86.5172,86.8672,86.4172,86.8172,144966.0
2025-03-10 11:10:00,86.82,86.89,86.66,86.82,52797.0,86.8072,86.8772,86.6472,86.8072,52797.0
2025-03-10 11:15:00,86.8,87.0,86.74,86.8,94939.0,86.7872,86.9871,86.7272,86.7872,94939.0
2025-03-10 11:20:00,86.79,86.86,86.68,86.75,57120.0,86.7772,86.8472,86.6672,86.7372,57120.0
2025-03-10 11:25:00,86.73,86.78,86.63,86.78,64750.0,86.7172,86.7672,86.6172,86.7672,64750.0
2025-03-10 11:30:00,86.8,87.13,86.8,87.0,67423.0,86.7872,87.1171,86.7872,86.9871,67423.0
2025-03-10 11:35:00,87.01,87.28,86.99,87.01,52533.0,86.9971,87.2671,86.9771,86.9971,52533.0
2025-03-10 11:40:00,87.0,87.02,86.55,86.66,71312.0,86.9871,87.0071,86.5372,86.6472,71312.0
2025-03-10 11:45:00,86.67,86.83,86.59,86.8,41716.0,86.6572,86.8172,86.5772,86.7872,41716.0
2025-03-10 11:50:00,86.8,86.96,86.72,86.92,59204.0,86.7872,86.9472,86.7072,86.9072,59204.0
2025-03-10 11:55:00,86.93,86.93,86.58,86.72,55390.0,86.9172,86.9172,86.5672,86.7072,55390.0
2025-03-10 12:00:00,86.72,86.89,86.63,86.63,77011.0,86.7072,86.8772,86.6172,86.6172,77011.0
2025-03-10 12:05:00,86.63,86.93,86.6,86.75,107942.0,86.6172,86.9172,86.5872,86.7372,107942.0
2025-03-10 12:10:00,86.74,87.1,86.74,87.1,158434.0,86.7272,87.0871,86.7272,87.0871,158434.0
2025-03-10 12:15:00,87.08,87.09,86.73,86.74,38584.0,87.0671,87.0771,86.7172,86.7272,38584.0
2025-03-10 12:20:00,86.74,86.82,86.62,86.82,41582.0,86.7272,86.8072,86.6072,86.8072,41582.0
2025-03-10 12:25:00,86.83,87.11,86.79,87.09,225978.0,86.8172,87.0971,86.7772,87.0771,225978.0
2025-03-10 12:30:00,87.1,87.39,87.04,87.37,217418.0,87.0871,87.3771,87.0271,87.3571,217418.0
2025-03-10 12:35:00,87.36,87.36,86.98,87.02,173851.0,87.3471,87.3471,86.9671,87.0071,173851.0
2025-03-10 12:40:00,87.0,87.11,86.94,87.04,200554.0,86.9871,87.0971,86.9272,87.0271,200554.0
2025-03-10 12:45:00,87.06,87.24,86.97,87.04,151361.0,87.0471,87.2271,86.9571,87.0271,151361.0
2025-03-10 12:50:00,87.05,87.13,87.01,87.12,83343.0,87.0371,87.1171,86.9971,87.1071,83343.0
2025-03-10 12:55:00,87.11,87.16,86.88,86.89,88456.0,87.0971,87.1471,86.8672,86.8772,88456.0
2025-03-10 13:00:00,86.89,86.97,86.72,86.73,141679.0,86.8772,86.9571,86.7072,86.7172,141679.0
2025-03-10 13:05:00,86.72,86.76,86.58,86.59,86123.0,86.7072,86.7472,86.5672,86.5772,86123.0
2025-03-10 13:10:00,86.59,86.7,86.38,86.7,106944.0,86.5772,86.6872,86.3672,86.6872,106944.0
2025-03-10 13:15:00,86.69,86.69,86.48,86.6,39252.0,86.6772,86.6772,86.4672,86.5872,39252.0
2025-03-10 13:20:00,86.59,86.85,86.56,86.73,125738.0,86.5772,86.8372,86.5472,86.7172,125738.0
2025-03-10 13:25:00,86.72,86.72,86.58,86.6,50025.0,86.7072,86.7072,86.5672,86.5872,50025.0
2025-03-10 13:30:00,86.6,86.65,86.49,86.52,24069.0,86.5872,86.6372,86.4772,86.5072,24069.0
2025-03-10 13:35:00,86.5,86.69,86.47,86.57,62513.0,86.4872,86.6772,86.4572,86.5572,62513.0
2025-03-10 13:40:00,86.56,86.58,86.44,86.5,29148.0,86.5472,86.5672,86.4272,86.4872,29148.0
2025-03-10 13:45:00,86.53,86.58,86.34,86.49,50635.0,86.5172,86.5672,86.3272,86.4772,50635.0
2025-03-10 13:50:00,86.51,86.59,86.39,86.57,183993.0,86.4972,86.5772,86.3772,86.5572,183993.0
2025-03-10 13:55:00,86.57,86.57,86.35,86.38,56154.0,86.5572,86.5572,86.3372,86.3672,56154.0
2025-03-10 14:00:00,86.36,86.62,86.31,86.53,326610.0,86.3472,86.6072,86.2972,86.5172,326610.0
2025-03-10 14:05:00,86.54,86.54,86.29,86.32,104971.0,86.5272,86.5272,86.2772,86.3072,104971.0
2025-03-10 14:10:00,86.32,86.62,86.32,86.39,98470.0,86.3072,86.6072,86.3072,86.3772,98470.0
2025-03-10 14:15:00,86.38,86.56,86.29,86.31,35428.0,86.3672,86.5472,86.2772,86.2972,35428.0
2025-03-10 14:20:00,86.3,86.33,86.14,86.27,112196.0,86.2872,86.3172,86.1273,86.2573,112196.0
2025-03-10 14:25:00,86.29,86.29,86.06,86.18,37748.0,86.2772,86.2772,86.0473,86.1673,37748.0
2025-03-10 14:30:00,86.18,86.35,86.11,86.17,47554.0,86.1673,86.3372,86.0973,86.1573,47554.0
2025-03-10 14:35:00,86.17,86.29,86.15,86.23,29901.0,86.1573,86.2772,86.1373,86.2173,29901.0
2025-03-10 14:40:00,86.22,86.28,86.07,86.22,74679.0,86.2073,86.2673,86.0573,86.2073,74679.0
2025-03-10 14:45:00,86.24,86.4,86.21,86.36,89937.0,86.2273,86.3872,86.1973,86.3472,89937.0
2025-03-10 14:50:00,86.38,86.38,86.08,86.08,44680.0,86.3672,86.3672,86.0673,86.0673,44680.0
2025-03-10 14:55:00,86.11,86.11,85.82,85.87,105942.0,86.0973,86.0973,85.8073,85.8573,105942.0
2025-03-10 15:00:00,85.86,86.0,85.8,85.87,51354.0,85.8473,85.9873,85.7873,85.8573,51354.0
2025-03-10 15:05:00,85.86,85.92,85.55,85.56,118258.0,85.8473,85.9073,85.5374,85.5474,118258.0
2025-03-10 15:10:00,85.56,85.86,85.49,85.83,105126.0,85.5474,85.8473,85.4774,85.8173,105126.0
2025-03-10 15:15:00,85.83,86.16,85.78,86.14,132561.0,85.8173,86.1473,85.7673,86.1273,132561.0
2025-03-10 15:20:00,86.13,86.5,86.09,86.49,99391.0,86.1173,86.4872,86.0773,86.4772,99391.0
2025-03-10 15:25:00,86.49,86.8,86.42,86.55,235573.0,86.4772,86.7872,86.4072,86.5372,235573.0
2025-03-10 15:30:00,86.55,87.11,86.55,87.09,179981.0,86.5372,87.0971,86.5372,87.0771,179981.0
2025-03-10 15:35:00,87.08,87.17,86.7,86.83,257405.0,87.0671,87.1571,86.6872,86.8172,257405.0
2025-03-10 15:40:00,86.82,86.9,86.5,86.54,114008.0,86.8072,86.8872,86.4872,86.5272,114008.0
2025-03-10 15:45:00,86.54,86.78,86.43,86.71,148456.0,86.5272,86.7672,86.4172,86.6972,148456.0
2025-03-10 15:50:00,86.72,86.82,86.43,86.55,193143.0,86.7072,86.8072,86.4172,86.5372,193143.0
2025-03-10 15:55:00,86.59,86.59,86.17,86.25,578185.0,86.5772,86.5772,86.1573,86.2373,578185.0
2025-03-11 09:30:00,85.82,86.29,85.57,85.66,385854.0,85.8073,86.2772,85.5574,85.6473,385854.0
2025-03-11 09:35:00,85.69,86.55,85.42,86.5,483676.0,85.6773,86.5372,85.4074,86.4872,483676.0
2025-03-11 09:40:00,86.51,86.51,85.76,86.16,176608.0,86.4972,86.4972,85.7473,86.1473,176608.0
2025-03-11 09:45:00,86.16,86.31,85.76,86.13,162193.0,86.1473,86.2972,85.7473,86.1173,162193.0
2025-03-11 09:50:00,86.13,86.15,85.49,85.53,71975.0,86.1173,86.1373,85.4774,85.5174,71975.0
2025-03-11 09:55:00,85.52,85.52,85.21,85.27,69318.0,85.5074,85.5074,85.1974,85.2574,69318.0
2025-03-11 10:00:00,85.19,85.65,84.48,84.58,395408.0,85.1774,85.6373,84.4675,84.5675,395408.0
2025-03-11 10:05:00,84.57,85.24,84.56,85.21,171736.0,84.5575,85.2274,84.5475,85.1974,171736.0
2025-03-11 10:10:00,85.2,85.2,84.92,84.98,115357.0,85.1874,85.1874,84.9075,84.9674,115357.0
2025-03-11 10:15:00,85.0,85.09,84.74,84.82,92525.0,84.9874,85.0774,84.7275,84.8075,92525.0
2025-03-11 10:20:00,84.81,84.91,84.58,84.69,46336.0,84.7975,84.8975,84.5675,84.6775,46336.0
2025-03-11 10:25:00,84.68,84.68,84.34,84.49,170836.0,84.6675,84.6675,84.3275,84.4775,170836.0
2025-03-11 10:30:00,84.47,84.66,84.44,84.54,91733.0,84.4575,84.6475,84.4275,84.5275,91733.0
2025-03-11 10:35:00,84.56,84.58,84.29,84.32,76384.0,84.5475,84.5675,84.2775,84.3075,76384.0
2025-03-11 10:40:00,84.32,84.65,84.19,84.48,57828.0,84.3075,84.6375,84.1776,84.4675,57828.0
2025-03-11 10:45:00,84.46,84.55,84.23,84.29,120161.0,84.4475,84.5375,84.2176,84.2775,120161.0
2025-03-11 10:50:00,84.3,84.8,84.28,84.76,100210.0,84.2875,84.7875,84.2675,84.7475,100210.0
2025-03-11 10:55:00,84.77,84.78,84.37,84.41,30497.0,84.7575,84.7675,84.3575,84.3975,30497.0
2025-03-11 11:00:00,84.37,84.65,84.27,84.34,55646.0,84.3575,84.6375,84.2575,84.3275,55646.0
2025-03-11 11:05:00,84.36,85.18,84.34,85.16,143204.0,84.3475,85.1674,84.3275,85.1474,143204.0
2025-03-11 11:10:00,85.13,85.16,84.85,84.99,71959.0,85.1174,85.1474,84.8375,84.9774,71959.0
2025-03-11 11:15:00,85.02,85.26,85.01,85.24,57026.0,85.0074,85.2474,84.9974,85.2274,57026.0
2025-03-11 11:20:00,85.22,85.24,84.88,84.9,113318.0,85.2074,85.2274,84.8675,84.8875,113318.0
2025-03-11 11:25:00,84.9,85.14,84.87,84.96,56698.0,84.8875,85.1274,84.8575,84.9474,56698.0
2025-03-11 11:30:00,84.99,85.36,84.95,85.3,42337.0,84.9774,85.3474,84.9374,85.2874,42337.0
2025-03-11 11:35:00,85.28,85.38,85.14,85.37,25343.0,85.2674,85.3674,85.1274,85.3574,25343.0
2025-03-11 11:40:00,85.39,85.55,85.39,85.44,61566.0,85.3774,85.5374,85.3774,85.4274,61566.0
2025-03-11 11:45:00,85.45,85.46,85.18,85.35,70792.0,85.4374,85.4474,85.1674,85.3374,70792.0
2025-03-11 11:50:00,85.36,85.41,85.16,85.31,37908.0,85.3474,85.3974,85.1474,85.2974,37908.0
2025-03-11 11:55:00,85.31,85.35,84.78,84.83,71294.0,85.2974,85.3374,84.7675,84.8175,71294.0
2025-03-11 12:00:00,84.81,84.93,84.73,84.76,36007.0,84.7975,84.9175,84.7175,84.7475,36007.0
2025-03-11 12:05:00,84.74,84.76,84.55,84.6,33510.0,84.7275,84.7475,84.5375,84.5875,33510.0
2025-03-11 12:10:00,84.59,84.62,84.38,84.42,194312.0,84.5775,84.6075,84.3675,84.4075,194312.0
2025-03-11 12:15:00,84.44,84.7,84.43,84.69,53096.0,84.4275,84.6875,84.4175,84.6775,53096.0
2025-03-11 12:20:00,84.69,84.88,84.66,84.76,152250.0,84.6775,84.8675,84.6475,84.7475,152250.0
2025-03-11 12:25:00,84.76,84.88,84.73,84.8,50188.0,84.7475,84.8675,84.7175,84.7875,50188.0
2025-03-11 12:30:00,84.79,85.01,84.68,84.94,92054.0,84.7775,84.9974,84.6675,84.9274,92054.0
2025-03-11 12:35:00,84.92,84.98,84.66,84.76,90921.0,84.9075,84.9674,84.6475,84.7475,90921.0
2025-03-11 12:40:00,84.76,84.91,84.64,84.68,44958.0,84.7475,84.8975,84.6275,84.6675,44958.0
2025-03-11 12:45:00,84.69,84.8,84.62,84.76,64933.0,84.6775,84.7875,84.6075,84.7475,64933.0
2025-03-11 12:50:00,84.76,84.88,84.6,84.68,65636.0,84.7475,84.8675,84.5875,84.6675,65636.0
2025-03-11 12:55:00,84.69,84.78,84.49,84.61,69648.0,84.6775,84.7675,84.4775,84.5975,69648.0
2025-03-11 13:00:00,84.61,84.63,84.5,84.56,55650.0,84.5975,84.6175,84.4875,84.5475,55650.0
2025-03-11 13:05:00,84.57,84.64,84.5,84.58,27354.0,84.5575,84.6275,84.4875,84.5675,27354.0
2025-03-11 13:10:00,84.59,84.65,84.43,84.51,21261.0,84.5775,84.6375,84.4175,84.4975,21261.0
2025-03-11 13:15:00,84.51,84.77,84.5,84.6,62965.0,84.4975,84.7575,84.4875,84.5875,62965.0
2025-03-11 13:20:00,84.61,84.71,84.48,84.56,33191.0,84.5975,84.6975,84.4675,84.5475,33191.0
2025-03-11 13:25:00,84.55,84.59,84.38,84.38,45903.0,84.5375,84.5775,84.3675,84.3675,45903.0
2025-03-11 13:30:00,84.37,84.68,84.32,84.34,135201.0,84.3575,84.6675,84.3075,84.3275,135201.0
2025-03-11 13:35:00,84.34,84.51,84.24,84.5,70295.0,84.3275,84.4975,84.2276,84.4875,70295.0
2025-03-11 13:40:00,84.52,84.74,84.45,84.74,45065.0,84.5075,84.7275,84.4375,84.7275,45065.0
2025-03-11 13:45:00,84.71,85.1,84.7,84.91,96311.0,84.6975,85.0874,84.6875,84.8975,96311.0
2025-03-11 13:50:00,84.92,85.06,84.81,84.93,173116.0,84.9075,85.0474,84.7975,84.9175,173116.0
2025-03-11 13:55:00,84.94,84.95,84.66,84.86,108821.0,84.9274,84.9374,84.6475,84.8475,108821.0
2025-03-11 14:00:00,84.87,85.46,84.85,85.27,108454.0,84.8575,85.4474,84.8375,85.2574,108454.0
2025-03-11 14:05:00,85.27,85.37,85.02,85.31,153281.0,85.2574,85.3574,85.0074,85.2974,153281.0
2025-03-11 14:10:00,85.31,85.52,85.3,85.44,186809.0,85.2974,85.5074,85.2874,85.4274,186809.0
2025-03-11 14:15:00,85.43,85.48,85.21,85.44,220182.0,85.4174,85.4674,85.1974,85.4274,220182.0
2025-03-11 14:20:00,85.42,85.87,85.41,85.67,240829.0,85.4074,85.8573,85.3974,85.6573,240829.0
2025-03-11 14:25:00,85.66,85.83,85.59,85.8,75409.0,85.6473,85.8173,85.5774,85.7873,75409.0
2025-03-11 14:30:00,85.81,85.87,85.57,85.7,112704.0,85.7973,85.8573,85.5574,85.6873,112704.0
2025-03-11 14:35:00,85.69,86.14,85.67,86.09,104025.0,85.6773,86.1273,85.6573,86.0773,104025.0
2025-03-11 14:40:00,86.1,86.67,86.09,86.62,71034.0,86.0873,86.6572,86.0773,86.6072,71034.0
2025-03-11 14:45:00,86.63,86.71,86.38,86.53,94859.0,86.6172,86.6972,86.3672,86.5172,94859.0
2025-03-11 14:50:00,86.55,86.96,86.53,86.84,137011.0,86.5372,86.9472,86.5172,86.8272,137011.0
2025-03-11 14:55:00,86.83,86.9,86.62,86.71,190247.0,86.8172,86.8872,86.6072,86.6972,190247.0
2025-03-11 15:00:00,86.71,86.82,86.4,86.58,95266.0,86.6972,86.8072,86.3872,86.5672,95266.0
2025-03-11 15:05:00,86.57,86.91,86.51,86.6,116918.0,86.5572,86.8972,86.4972,86.5872,116918.0
2025-03-11 15:10:00,86.61,86.65,86.36,86.39,101155.0,86.5972,86.6372,86.3472,86.3772,101155.0
2025-03-11 15:15:00,86.38,86.38,86.15,86.23,96294.0,86.3672,86.3672,86.1373,86.2173,96294.0
2025-03-11 15:20:00,86.25,86.6,86.18,86.37,264481.0,86.2373,86.5872,86.1673,86.3572,264481.0
2025-03-11 15:25:00,86.36,86.66,86.35,86.48,96635.0,86.3472,86.6472,86.3372,86.4672,96635.0
2025-03-11 15:30:00,86.5,86.55,86.36,86.4,141006.0,86.4872,86.5372,86.3472,86.3872,141006.0
2025-03-11 15:35:00,86.39,86.55,86.31,86.35,89372.0,86.3772,86.5372,86.2972,86.3372,89372.0
2025-03-11 15:40:00,86.34,86.48,86.24,86.41,162711.0,86.3272,86.4672,86.2273,86.3972,162711.0
2025-03-11 15:45:00,86.39,86.62,86.27,86.62,97716.0,86.3772,86.6072,86.2573,86.6072,97716.0
2025-03-11 15:50:00,86.61,86.61,86.19,86.34,201553.0,86.5972,86.5972,86.1773,86.3272,201553.0
2025-03-11 15:55:00,86.35,86.39,86.13,86.14,465737.0,86.3372,86.3772,86.1173,86.1273,465737.0
2025-03-12 09:30:00,86.78,87.52,86.67,87.01,225294.0,86.7672,87.5071,86.6572,86.9971,225294.0
2025-03-12 09:35:00,86.93,87.16,86.77,86.94,96103.0,86.9172,87.1471,86.7572,86.9272,96103.0
2025-03-12 09:40:00,86.95,87.17,86.71,86.83,72638.0,86.9372,87.1571,86.6972,86.8172,72638.0
2025-03-12 09:45:00,86.88,87.15,86.87,86.97,134880.0,86.8672,87.1371,86.8572,86.9571,134880.0
2025-03-12 09:50:00,86.99,87.15,86.54,86.54,156074.0,86.9771,87.1371,86.5272,86.5272,156074.0
2025-03-12 09:55:00,86.53,86.79,86.35,86.78,112601.0,86.5172,86.7772,86.3372,86.7672,112601.0
2025-03-12 10:00:00,86.79,87.07,86.7,87.0,175322.0,86.7772,87.0571,86.6872,86.9871,175322.0
2025-03-12 10:05:00,86.98,87.15,86.86,87.06,131344.0,86.9671,87.1371,86.8472,87.0471,131344.0
2025-03-12 10:10:00,87.09,87.24,86.85,87.0,85718.0,87.0771,87.2271,86.8372,86.9871,85718.0
2025-03-12 10:15:00,86.96,87.0,86.67,86.99,45552.0,86.9472,86.9871,86.6572,86.9771,45552.0
2025-03-12 10:20:00,87.0,87.15,86.92,87.1,40861.0,86.9871,87.1371,86.9072,87.0871,40861.0
2025-03-12 10:25:00,87.1,87.6,87.09,87.48,151252.0,87.0871,87.5871,87.0771,87.4671,151252.0
2025-03-12 10:30:00,87.52,87.58,87.3,87.35,251720.0,87.5071,87.5671,87.2871,87.3371,251720.0
2025-03-12 10:35:00,87.35,87.45,87.26,87.43,54092.0,87.3371,87.4371,87.2471,87.4171,54092.0
2025-03-12 10:40:00,87.39,87.39,87.03,87.08,48718.0,87.3771,87.3771,87.0171,87.0671,48718.0
2025-03-12 10:45:00,87.07,87.19,86.76,86.86,90936.0,87.0571,87.1771,86.7472,86.8472,90936.0
2025-03-12 10:50:00,86.83,87.22,86.83,87.18,103416.0,86.8172,87.2071,86.8172,87.1671,103416.0
2025-03-12 10:55:00,87.16,87.16,86.54,86.59,50286.0,87.1471,87.1471,86.5272,86.5772,50286.0
2025-03-12 11:00:00,86.59,86.73,86.58,86.66,104513.0,86.5772,86.7172,86.5672,86.6472,104513.0
2025-03-12 11:05:00,86.67,86.68,86.38,86.62,100611.0,86.6572,86.6672,86.3672,86.6072,100611.0
2025-03-12 11:10:00,86.62,86.79,86.59,86.73,40541.0,86.6072,86.7772,86.5772,86.7172,40541.0
2025-03-12 11:15:00,86.74,86.86,86.61,86.79,27616.0,86.7272,86.8472,86.5972,86.7772,27616.0
2025-03-12 11:20:00,86.74,86.86,86.62,86.79,23342.0,86.7272,86.8472,86.6072,86.7772,23342.0
2025-03-12 11:25:00,86.81,87.02,86.79,86.94,25099.0,86.7972,87.0071,86.7772,86.9272,25099.0
2025-03-12 11:30:00,86.95,86.98,86.73,86.75,38470.0,86.9372,86.9671,86.7172,86.7372,38470.0
2025-03-12 11:35:00,86.77,87.05,86.75,86.95,86474.0,86.7572,87.0371,86.7372,86.9372,86474.0
2025-03-12 11:40:00,86.96,86.96,86.86,86.86,31314.0,86.9472,86.9472,86.8472,86.8472,31314.0
2025-03-12 11:45:00,86.87,86.93,86.68,86.7,51506.0,86.8572,86.9172,86.6672,86.6872,51506.0
2025-03-12 11:50:00,86.71,86.76,86.61,86.65,36472.0,86.6972,86.7472,86.5972,86.6372,36472.0
2025-03-12 11:55:00,86.67,86.76,86.5,86.7,52118.0,86.6572,86.7472,86.4872,86.6872,52118.0
2025-03-12 12:00:00,86.69,86.69,86.48,86.55,20154.0,86.6772,86.6772,86.4672,86.5372,20154.0
2025-03-12 12:05:00,86.55,86.89,86.54,86.82,54281.0,86.5372,86.8772,86.5272,86.8072,54281.0
2025-03-12 12:10:00,86.81,87.11,86.8,87.07,71290.0,86.7972,87.0971,86.7872,87.0571,71290.0
2025-03-12 12:15:00,87.07,87.2,87.02,87.18,22220.0,87.0571,87.1871,87.0071,87.1671,22220.0
2025-03-12 12:20:00,87.18,87.32,87.17,87.22,22976.0,87.1671,87.3071,87.1571,87.2071,22976.0
2025-03-12 12:25:00,87.2,87.2,86.96,87.1,102227.0,87.1871,87.1871,86.9472,87.0871,102227.0
2025-03-12 12:30:00,87.14,87.34,87.14,87.31,49428.0,87.1271,87.3271,87.1271,87.2971,49428.0
2025-03-12 12:35:00,87.31,87.38,87.24,87.25,40449.0,87.2971,87.3671,87.2271,87.2371,40449.0
2025-03-12 12:40:00,87.23,87.23,86.93,86.95,35790.0,87.2171,87.2171,86.9172,86.9372,35790.0
2025-03-12 12:45:00,86.98,87.31,86.9,87.26,33053.0,86.9671,87.2971,86.8872,87.2471,33053.0
2025-03-12 12:50:00,87.26,87.32,87.1,87.26,23159.0,87.2471,87.3071,87.0871,87.2471,23159.0
2025-03-12 12:55:00,87.25,87.29,86.93,86.93,42028.0,87.2371,87.2771,86.9172,86.9172,42028.0
2025-03-12 13:00:00,86.93,87.06,86.9,87.0,28166.0,86.9172,87.0471,86.8872,86.9871,28166.0
2025-03-12 13:05:00,87.0,87.19,86.92,87.19,33299.0,86.9871,87.1771,86.9072,87.1771,33299.0
2025-03-12 13:10:00,87.19,87.22,87.11,87.21,35193.0,87.1771,87.2071,87.0971,87.1971,35193.0
2025-03-12 13:15:00,87.19,87.27,87.1,87.24,105656.0,87.1771,87.2571,87.0871,87.2271,105656.0
2025-03-12 13:20:00,87.22,87.44,87.21,87.41,49107.0,87.2071,87.4271,87.1971,87.3971,49107.0
2025-03-12 13:25:00,87.41,87.45,87.32,87.44,61745.0,87.3971,87.4371,87.3071,87.4271,61745.0
2025-03-12 13:30:00,87.43,87.51,87.3,87.31,40439.0,87.4171,87.4971,87.2871,87.2971,40439.0
2025-03-12 13:35:00,87.35,87.36,87.14,87.21,225664.0,87.3371,87.3471,87.1271,87.1971,225664.0
2025-03-12 13:40:00,87.21,87.34,87.19,87.24,40058.0,87.1971,87.3271,87.1771,87.2271,40058.0
2025-03-12 13:45:00,87.23,87.41,87.23,87.24,36625.0,87.2171,87.3971,87.2171,87.2271,36625.0
2025-03-12 13:50:00,87.24,87.24,86.99,87.03,82364.0,87.2271,87.2271,86.9771,87.0171,82364.0
2025-03-12 13:55:00,87.01,87.05,86.67,86.7,124516.0,86.9971,87.0371,86.6572,86.6872,124516.0
2025-03-12 14:00:00,86.71,87.11,86.67,86.96,40538.0,86.6972,87.0971,86.6572,86.9472,40538.0
2025-03-12 14:05:00,86.95,87.03,86.9,86.94,46449.0,86.9372,87.0171,86.8872,86.9272,46449.0
2025-03-12 14:10:00,86.96,87.1,86.87,87.07,143955.0,86.9472,87.0871,86.8572,87.0571,143955.0
2025-03-12 14:15:00,87.08,87.17,87.08,87.16,30955.0,87.0671,87.1571,87.0671,87.1471,30955.0
2025-03-12 14:20:00,87.17,87.21,86.98,87.03,17361.0,87.1571,87.1971,86.9671,87.0171,17361.0
2025-03-12 14:25:00,87.02,87.12,86.98,87.12,16978.0,87.0071,87.1071,86.9671,87.1071,16978.0
2025-03-12 14:30:00,87.11,87.19,87.04,87.17,28365.0,87.0971,87.1771,87.0271,87.1571,28365.0
2025-03-12 14:35:00,87.22,87.25,87.03,87.16,28776.0,87.2071,87.2371,87.0171,87.1471,28776.0
2025-03-12 14:40:00,87.22,87.4,87.2,87.4,16740.0,87.2071,87.3871,87.1871,87.3871,16740.0
2025-03-12 14:45:00,87.41,87.6,87.39,87.54,142423.0,87.3971,87.5871,87.3771,87.5271,142423.0
2025-03-12 14:50:00,87.53,87.55,87.38,87.48,64877.0,87.5171,87.5371,87.3671,87.4671,64877.0
2025-03-12 14:55:00,87.45,87.68,87.36,87.65,54138.0,87.4371,87.667,87.3471,87.637,54138.0
2025-03-12 15:00:00,87.64,87.69,87.42,87.44,197476.0,87.6271,87.677,87.4071,87.4271,197476.0
2025-03-12 15:05:00,87.45,87.68,87.32,87.64,198424.0,87.4371,87.667,87.3071,87.6271,198424.0
2025-03-12 15:10:00,87.62,87.73,87.58,87.69,30531.0,87.6071,87.717,87.5671,87.677,30531.0
2025-03-12 15:15:00,87.67,87.73,87.51,87.53,191839.0,87.657,87.717,87.4971,87.5171,191839.0
2025-03-12 15:20:00,87.53,87.56,87.2,87.35,208880.0,87.5171,87.5471,87.1871,87.3371,208880.0
2025-03-12 15:25:00,87.35,87.4,87.32,87.34,31173.0,87.3371,87.3871,87.3071,87.3271,31173.0
2025-03-12 15:30:00,87.35,87.44,87.21,87.23,36017.0,87.3371,87.4271,87.1971,87.2171,36017.0
2025-03-12 15:35:00,87.23,87.23,87.04,87.04,150026.0,87.2171,87.2171,87.0271,87.0271,150026.0
2025-03-12 15:40:00,87.04,87.13,86.88,87.12,220548.0,87.0271,87.1171,86.8672,87.1071,220548.0
2025-03-12 15:45:00,87.14,87.32,87.06,87.32,95823.0,87.1271,87.3071,87.0471,87.3071,95823.0
2025-03-12 15:50:00,87.32,87.32,87.01,87.19,343555.0,87.3071,87.3071,86.9971,87.1771,343555.0
2025-03-12 15:55:00,87.18,87.29,87.13,87.15,320154.0,87.1671,87.2771,87.1171,87.1371,320154.0
2025-03-13 09:30:00,87.02,87.73,86.8,87.62,291922.0,87.0071,87.717,86.7872,87.6071,291922.0
2025-03-13 09:35:00,87.62,87.9,87.43,87.83,206273.0,87.6071,87.887,87.4171,87.817,206273.0
2025-03-13 09:40:00,87.84,88.21,87.78,87.83,119023.0,87.827,88.197,87.767,87.817,119023.0
2025-03-13 09:45:00,87.87,87.94,87.6,87.64,113147.0,87.857,87.927,87.5871,87.6271,113147.0
2025-03-13 09:50:00,87.66,87.68,87.24,87.3,68419.0,87.647,87.667,87.2271,87.2871,68419.0
2025-03-13 09:55:00,87.31,87.32,86.78,86.8,193377.0,87.2971,87.3071,86.7672,86.7872,193377.0
2025-03-13 10:00:00,86.79,86.91,86.61,86.69,270673.0,86.7772,86.8972,86.5972,86.6772,270673.0
2025-03-13 10:05:00,86.71,86.99,86.7,86.85,151437.0,86.6972,86.9771,86.6872,86.8372,151437.0
2025-03-13 10:10:00,86.86,87.02,86.71,86.98,65658.0,86.8472,87.0071,86.6972,86.9671,65658.0
2025-03-13 10:15:00,86.98,87.21,86.97,87.19,56420.0,86.9671,87.1971,86.9571,87.1771,56420.0
2025-03-13 10:20:00,87.18,87.19,86.84,87.06,92099.0,87.1671,87.1771,86.8272,87.0471,92099.0
2025-03-13 10:25:00,87.04,87.18,86.88,86.92,31146.0,87.0271,87.1671,86.8672,86.9072,31146.0
2025-03-13 10:30:00,86.92,87.22,86.91,87.06,67200.0,86.9072,87.2071,86.8972,87.0471,67200.0
2025-03-13 10:35:00,87.08,87.14,86.82,86.83,65604.0,87.0671,87.1271,86.8072,86.8172,65604.0
2025-03-13 10:40:00,86.83,86.88,86.75,86.87,54652.0,86.8172,86.8672,86.7372,86.8572,54652.0
2025-03-13 10:45:00,86.85,86.96,86.79,86.85,65961.0,86.8372,86.9472,86.7772,86.8372,65961.0
2025-03-13 10:50:00,86.85,86.89,86.73,86.77,46857.0,86.8372,86.8772,86.7172,86.7572,46857.0
2025-03-13 10:55:00,86.75,86.77,86.51,86.54,27351.0,86.7372,86.7572,86.4972,86.5272,27351.0
2025-03-13 11:00:00,86.6,86.69,86.57,86.61,43202.0,86.5872,86.6772,86.5572,86.5972,43202.0
2025-03-13 11:05:00,86.59,86.68,86.29,86.33,62075.0,86.5772,86.6672,86.2772,86.3172,62075.0
2025-03-13 11:10:00,86.33,86.39,86.26,86.35,165024.0,86.3172,86.3772,86.2473,86.3372,165024.0
2025-03-13 11:15:00,86.35,86.37,86.19,86.37,63539.0,86.3372,86.3572,86.1773,86.3572,63539.0
2025-03-13 11:20:00,86.38,86.41,86.26,86.34,41707.0,86.3672,86.3972,86.2473,86.3272,41707.0
2025-03-13 11:25:00,86.37,86.39,86.25,86.25,50451.0,86.3572,86.3772,86.2373,86.2373,50451.0
2025-03-13 11:30:00,86.22,86.25,86.1,86.11,63648.0,86.2073,86.2373,86.0873,86.0973,63648.0
2025-03-13 11:35:00,86.11,86.11,85.88,85.97,42042.0,86.0973,86.0973,85.8673,85.9573,42042.0
2025-03-13 11:40:00,85.99,86.4,85.91,86.29,73878.0,85.9773,86.3872,85.8973,86.2772,73878.0
2025-03-13 11:45:00,86.25,86.44,86.12,86.44,40888.0,86.2373,86.4272,86.1073,86.4272,40888.0
2025-03-13 11:50:00,86.42,86.42,86.01,86.07,26227.0,86.4072,86.4072,85.9973,86.0573,26227.0
2025-03-13 11:55:00,86.08,86.18,86.04,86.11,28536.0,86.0673,86.1673,86.0273,86.0973,28536.0
2025-03-13 12:00:00,86.12,86.29,86.1,86.23,30509.0,86.1073,86.2772,86.0873,86.2173,30509.0
2025-03-13 12:05:00,86.23,86.31,86.06,86.31,33007.0,86.2173,86.2972,86.0473,86.2972,33007.0
2025-03-13 12:10:00,86.31,86.31,86.14,86.16,36873.0,86.2972,86.2972,86.1273,86.1473,36873.0
2025-03-13 12:15:00,86.16,86.21,86.08,86.2,20890.0,86.1473,86.1973,86.0673,86.1873,20890.0
2025-03-13 12:20:00,86.22,86.29,86.1,86.15,36254.0,86.2073,86.2772,86.0873,86.1373,36254.0
2025-03-13 12:25:00,86.15,86.29,86.1,86.25,35750.0,86.1373,86.2772,86.0873,86.2373,35750.0
2025-03-13 12:30:00,86.23,86.47,86.19,86.44,31255.0,86.2173,86.4572,86.1773,86.4272,31255.0
2025-03-13 12:35:00,86.47,86.64,86.36,86.61,53485.0,86.4572,86.6272,86.3472,86.5972,53485.0
2025-03-13 12:40:00,86.62,86.64,86.31,86.34,59217.0,86.6072,86.6272,86.2972,86.3272,59217.0
2025-03-13 12:45:00,86.33,86.37,86.09,86.23,41235.0,86.3172,86.3572,86.0773,86.2173,41235.0
2025-03-13 12:50:00,86.24,86.34,86.13,86.17,56315.0,86.2273,86.3272,86.1173,86.1573,56315.0
2025-03-13 12:55:00,86.17,86.17,86.02,86.14,59616.0,86.1573,86.1573,86.0073,86.1273,59616.0
2025-03-13 13:00:00,86.18,86.26,86.1,86.26,36569.0,86.1673,86.2473,86.0873,86.2473,36569.0
2025-03-13 13:05:00,86.31,86.31,86.07,86.09,41157.0,86.2972,86.2972,86.0573,86.0773,41157.0
2025-03-13 13:10:00,86.09,86.09,85.89,85.89,77423.0,86.0773,86.0773,85.8773,85.8773,77423.0
2025-03-13 13:15:00,85.89,85.9,85.77,85.78,53016.0,85.8773,85.8873,85.7573,85.7673,53016.0
2025-03-13 13:20:00,85.78,85.84,85.75,85.75,31385.0,85.7673,85.8273,85.7373,85.7373,31385.0
2025-03-13 13:25:00,85.75,85.8,85.72,85.8,38884.0,85.7373,85.7873,85.7073,85.7873,38884.0
2025-03-13 13:30:00,85.79,85.82,85.72,85.74,62741.0,85.7773,85.8073,85.7073,85.7273,62741.0
2025-03-13 13:35:00,85.73,85.76,85.55,85.57,55879.0,85.7173,85.7473,85.5374,85.5574,55879.0
2025-03-13 13:40:00,85.57,85.62,85.54,85.59,49115.0,85.5574,85.6073,85.5274,85.5774,49115.0
2025-03-13 13:45:00,85.6,85.61,85.44,85.49,27801.0,85.5874,85.5973,85.4274,85.4774,27801.0
2025-03-13 13:50:00,85.48,85.7,85.48,85.7,54665.0,85.4674,85.6873,85.4674,85.6873,54665.0
2025-03-13 13:55:00,85.7,85.72,85.49,85.49,35296.0,85.6873,85.7073,85.4774,85.4774,35296.0
2025-03-13 14:00:00,85.5,85.86,85.49,85.78,45960.0,85.4874,85.8473,85.4774,85.7673,45960.0
2025-03-13 14:05:00,85.77,86.02,85.76,85.94,63789.0,85.7573,86.0073,85.7473,85.9273,63789.0
2025-03-13 14:10:00,85.91,86.06,85.91,86.04,43556.0,85.8973,86.0473,85.8973,86.0273,43556.0
2025-03-13 14:15:00,86.03,86.03,85.85,85.91,77543.0,86.0173,86.0173,85.8373,85.8973,77543.0
2025-03-13 14:20:00,85.91,86.0,85.87,85.97,21407.0,85.8973,85.9873,85.8573,85.9573,21407.0
2025-03-13 14:25:00,85.98,86.12,85.98,86.1,47018.0,85.9673,86.1073,85.9673,86.0873,47018.0
2025-03-13 14:30:00,86.13,86.32,86.05,86.21,43824.0,86.1173,86.3072,86.0373,86.1973,43824.0
2025-03-13 14:35:00,86.23,86.44,86.22,86.44,44402.0,86.2173,86.4272,86.2073,86.4272,44402.0
2025-03-13 14:40:00,86.43,86.48,86.34,86.46,33726.0,86.4172,86.4672,86.3272,86.4472,33726.0
2025-03-13 14:45:00,86.44,86.46,86.31,86.43,17424.0,86.4272,86.4472,86.2972,86.4172,17424.0
2025-03-13 14:50:00,86.41,86.45,86.22,86.32,36599.0,86.3972,86.4372,86.2073,86.3072,36599.0
2025-03-13 14:55:00,86.35,86.43,86.29,86.42,49305.0,86.3372,86.4172,86.2772,86.4072,49305.0
2025-03-13 15:00:00,86.42,86.63,86.37,86.52,25814.0,86.4072,86.6172,86.3572,86.5072,25814.0
2025-03-13 15:05:00,86.51,86.61,86.44,86.57,39902.0,86.4972,86.5972,86.4272,86.5572,39902.0
2025-03-13 15:10:00,86.56,86.62,86.5,86.57,22207.0,86.5472,86.6072,86.4872,86.5572,22207.0
2025-03-13 15:15:00,86.57,86.64,86.53,86.64,22374.0,86.5572,86.6272,86.5172,86.6272,22374.0
2025-03-13 15:20:00,86.63,86.63,86.5,86.53,29943.0,86.6172,86.6172,86.4872,86.5172,29943.0
2025-03-13 15:25:00,86.52,86.52,86.2,86.24,53224.0,86.5072,86.5072,86.1873,86.2273,53224.0
2025-03-13 15:30:00,86.26,86.42,86.13,86.41,58971.0,86.2473,86.4072,86.1173,86.3972,58971.0
2025-03-13 15:35:00,86.42,86.44,86.18,86.22,33512.0,86.4072,86.4272,86.1673,86.2073,33512.0
2025-03-13 15:40:00,86.2,86.33,86.13,86.29,54951.0,86.1873,86.3172,86.1173,86.2772,54951.0
2025-03-13 15:45:00,86.29,86.38,86.18,86.33,82175.0,86.2772,86.3672,86.1673,86.3172,82175.0
2025-03-13 15:50:00,86.32,86.32,86.08,86.08,172579.0,86.3072,86.3072,86.0673,86.0673,172579.0
2025-03-13 15:55:00,86.11,86.11,85.89,86.0,281703.0,86.0973,86.0973,85.8773,85.9873,281703.0
2025-03-14 09:30:00,86.58,86.9,86.49,86.88,95063.0,86.5672,86.8872,86.4772,86.8672,95063.0
2025-03-14 09:35:00,86.89,87.16,86.85,86.86,82105.0,86.8772,87.1471,86.8372,86.8472,82105.0
2025-03-14 09:40:00,86.91,87.08,86.85,86.98,44011.0,86.8972,87.0671,86.8372,86.9671,44011.0
2025-03-14 09:45:00,86.97,87.34,86.95,87.24,75339.0,86.9571,87.3271,86.9372,87.2271,75339.0
2025-03-14 09:50:00,87.29,87.36,87.17,87.34,38700.0,87.2771,87.3471,87.1571,87.3271,38700.0
2025-03-14 09:55:00,87.34,87.46,87.16,87.19,56564.0,87.3271,87.4471,87.1471,87.1771,56564.0
2025-03-14 10:00:00,87.19,87.23,86.6,87.23,119486.0,87.1771,87.2171,86.5872,87.2171,119486.0
2025-03-14 10:05:00,87.23,87.46,86.92,86.92,86851.0,87.2171,87.4471,86.9072,86.9072,86851.0
2025-03-14 10:10:00,86.96,87.03,86.62,86.7,69719.0,86.9472,87.0171,86.6072,86.6872,69719.0
2025-03-14 10:15:00,86.72,87.04,86.71,86.88,98016.0,86.7072,87.0271,86.6972,86.8672,98016.0
2025-03-14 10:20:00,86.86,87.07,86.69,87.05,22123.0,86.8472,87.0571,86.6772,87.0371,22123.0
2025-03-14 10:25:00,87.07,87.11,86.97,87.1,23754.0,87.0571,87.0971,86.9571,87.0871,23754.0
2025-03-14 10:30:00,87.1,87.23,86.96,87.03,25471.0,87.0871,87.2171,86.9472,87.0171,25471.0
2025-03-14 10:35:00,87.02,87.22,86.92,87.22,23837.0,87.0071,87.2071,86.9072,87.2071,23837.0
2025-03-14 10:40:00,87.2,87.23,86.92,87.04,35405.0,87.1871,87.2171,86.9072,87.0271,35405.0
2025-03-14 10:45:00,87.05,87.18,86.97,87.18,24085.0,87.0371,87.1671,86.9571,87.1671,24085.0
2025-03-14 10:50:00,87.16,87.26,87.06,87.14,30998.0,87.1471,87.2471,87.0471,87.1271,30998.0
2025-03-14 10:55:00,87.09,87.26,87.05,87.26,29528.0,87.0771,87.2471,87.0371,87.2471,29528.0
2025-03-14 11:00:00,87.3,87.48,87.26,87.38,18206.0,87.2871,87.4671,87.2471,87.3671,18206.0
2025-03-14 11:05:00,87.42,87.56,87.38,87.53,42088.0,87.4071,87.5471,87.3671,87.5171,42088.0
2025-03-14 11:10:00,87.54,87.62,87.46,87.47,42103.0,87.5271,87.6071,87.4471,87.4571,42103.0
2025-03-14 11:15:00,87.47,87.53,87.43,87.45,20487.0,87.4571,87.5171,87.4171,87.4371,20487.0
2025-03-14 11:20:00,87.5,87.57,87.45,87.53,38919.0,87.4871,87.5571,87.4371,87.5171,38919.0
2025-03-14 11:25:00,87.55,87.56,87.27,87.32,52381.0,87.5371,87.5471,87.2571,87.3071,52381.0
2025-03-14 11:30:00,87.35,87.52,87.34,87.45,23365.0,87.3371,87.5071,87.3271,87.4371,23365.0
2025-03-14 11:35:00,87.45,87.54,87.42,87.47,31238.0,87.4371,87.5271,87.4071,87.4571,31238.0
2025-03-14 11:40:00,87.46,87.46,87.34,87.38,13949.0,87.4471,87.4471,87.3271,87.3671,13949.0
2025-03-14 11:45:00,87.39,87.39,87.05,87.14,28318.0,87.3771,87.3771,87.0371,87.1271,28318.0
2025-03-14 11:50:00,87.12,87.31,87.08,87.31,17373.0,87.1071,87.2971,87.0671,87.2971,17373.0
2025-03-14 11:55:00,87.29,87.33,87.22,87.26,32042.0,87.2771,87.3171,87.2071,87.2471,32042.0
2025-03-14 12:00:00,87.28,87.34,87.25,87.25,135610.0,87.2671,87.3271,87.2371,87.2371,135610.0
2025-03-14 12:05:00,87.25,87.31,87.2,87.2,15773.0,87.2371,87.2971,87.1871,87.1871,15773.0
2025-03-14 12:10:00,87.17,87.17,87.0,87.0,39943.0,87.1571,87.1571,86.9871,86.9871,39943.0
2025-03-14 12:15:00,87.0,87.02,86.86,86.89,33184.0,86.9871,87.0071,86.8472,86.8772,33184.0
2025-03-14 12:20:00,86.9,87.14,86.88,87.08,117659.0,86.8872,87.1271,86.8672,87.0671,117659.0
2025-03-14 12:25:00,87.1,87.15,86.96,86.98,70271.0,87.0871,87.1371,86.9472,86.9671,70271.0
2025-03-14 12:30:00,86.99,87.02,86.9,86.99,204955.0,86.9771,87.0071,86.8872,86.9771,204955.0
2025-03-14 12:35:00,86.98,87.19,86.98,86.99,68901.0,86.9671,87.1771,86.9671,86.9771,68901.0
2025-03-14 12:40:00,86.95,87.11,86.95,87.06,34016.0,86.9372,87.0971,86.9372,87.0471,34016.0
2025-03-14 12:45:00,87.04,87.05,86.92,87.05,31464.0,87.0271,87.0371,86.9072,87.0371,31464.0
2025-03-14 12:50:00,87.03,87.28,87.03,87.22,61956.0,87.0171,87.2671,87.0171,87.2071,61956.0
2025-03-14 12:55:00,87.2,87.21,87.11,87.16,28637.0,87.1871,87.1971,87.0971,87.1471,28637.0
2025-03-14 13:00:00,87.14,87.25,87.06,87.14,37619.0,87.1271,87.2371,87.0471,87.1271,37619.0
2025-03-14 13:05:00,87.14,87.28,87.11,87.27,45221.0,87.1271,87.2671,87.0971,87.2571,45221.0
2025-03-14 13:10:00,87.26,87.28,87.05,87.11,11809.0,87.2471,87.2671,87.0371,87.0971,11809.0
2025-03-14 13:15:00,87.13,87.29,87.11,87.13,25049.0,87.1171,87.2771,87.0971,87.1171,25049.0
2025-03-14 13:20:00,87.13,87.18,87.07,87.08,17240.0,87.1171,87.1671,87.0571,87.0671,17240.0
2025-03-14 13:25:00,87.07,87.09,86.9,86.95,25266.0,87.0571,87.0771,86.8872,86.9372,25266.0
2025-03-14 13:30:00,86.96,87.17,86.94,87.09,19542.0,86.9472,87.1571,86.9272,87.0771,19542.0
2025-03-14 13:35:00,87.1,87.19,86.97,87.12,117756.0,87.0871,87.1771,86.9571,87.1071,117756.0
2025-03-14 13:40:00,87.12,87.17,86.97,86.98,154122.0,87.1071,87.1571,86.9571,86.9671,154122.0
2025-03-14 13:45:00,87.0,87.06,86.94,87.05,26162.0,86.9871,87.0471,86.9272,87.0371,26162.0
2025-03-14 13:50:00,87.05,87.26,87.04,87.26,58983.0,87.0371,87.2471,87.0271,87.2471,58983.0
2025-03-14 13:55:00,87.24,87.25,86.94,86.96,35149.0,87.2271,87.2371,86.9272,86.9472,35149.0
2025-03-14 14:00:00,86.98,87.17,86.97,87.11,91887.0,86.9671,87.1571,86.9571,87.0971,91887.0
2025-03-14 14:05:00,87.09,87.18,87.02,87.05,29573.0,87.0771,87.1671,87.0071,87.0371,29573.0
2025-03-14 14:10:00,87.03,87.08,86.89,86.95,51310.0,87.0171,87.0671,86.8772,86.9372,51310.0
2025-03-14 14:15:00,86.93,86.97,86.81,86.85,32433.0,86.9172,86.9571,86.7972,86.8372,32433.0
2025-03-14 14:20:00,86.84,86.96,86.83,86.88,30823.0,86.8272,86.9472,86.8172,86.8672,30823.0
2025-03-14 14:25:00,86.9,87.14,86.9,87.02,181810.0,86.8872,87.1271,86.8872,87.0071,181810.0
2025-03-14 14:30:00,87.04,87.28,87.04,87.24,63139.0,87.0271,87.2671,87.0271,87.2271,63139.0
2025-03-14 14:35:00,87.22,87.37,87.19,87.35,35576.0,87.2071,87.3571,87.1771,87.3371,35576.0
2025-03-14 14:40:00,87.34,87.34,87.19,87.29,92222.0,87.3271,87.3271,87.1771,87.2771,92222.0
2025-03-14 14:45:00,87.3,87.39,87.25,87.25,41513.0,87.2871,87.3771,87.2371,87.2371,41513.0
2025-03-14 14:50:00,87.26,87.32,87.18,87.25,53295.0,87.2471,87.3071,87.1671,87.2371,53295.0
2025-03-14 14:55:00,87.24,87.24,87.0,87.11,34797.0,87.2271,87.2271,86.9871,87.0971,34797.0
2025-03-14 15:00:00,87.12,87.2,87.03,87.19,114055.0,87.1071,87.1871,87.0171,87.1771,114055.0
2025-03-14 15:05:00,87.18,87.27,87.16,87.21,94046.0,87.1671,87.2571,87.1471,87.1971,94046.0
2025-03-14 15:10:00,87.22,87.48,87.16,87.45,276042.0,87.2071,87.4671,87.1471,87.4371,276042.0
2025-03-14 15:15:00,87.45,87.46,87.18,87.21,120389.0,87.4371,87.4471,87.1671,87.1971,120389.0
2025-03-14 15:20:00,87.23,87.31,87.17,87.28,54148.0,87.2171,87.2971,87.1571,87.2671,54148.0
2025-03-14 15:25:00,87.29,87.31,86.99,87.02,29818.0,87.2771,87.2971,86.9771,87.0071,29818.0
2025-03-14 15:30:00,87.02,87.05,86.95,86.96,59958.0,87.0071,87.0371,86.9372,86.9472,59958.0
2025-03-14 15:35:00,86.95,86.95,86.72,86.75,91983.0,86.9372,86.9372,86.7072,86.7372,91983.0
2025-03-14 15:40:00,86.74,86.9,86.71,86.84,103099.0,86.7272,86.8872,86.6972,86.8272,103099.0
2025-03-14 15:45:00,86.83,86.94,86.8,86.91,124357.0,86.8172,86.9272,86.7872,86.8972,124357.0
2025-03-14 15:50:00,86.9,87.12,86.81,87.1,230645.0,86.8872,87.1071,86.7972,87.0871,230645.0
2025-03-14 15:55:00,87.1,87.2,87.09,87.09,405848.0,87.0871,87.1871,87.0771,87.0771,405848.0
2025-03-17 09:30:00,86.91,87.07,86.62,86.69,260455.0,86.8972,87.0571,86.6072,86.6772,260455.0
2025-03-17 09:35:00,86.67,86.75,86.42,86.57,201796.0,86.6572,86.7372,86.4072,86.5572,201796.0
2025-03-17 09:40:00,86.6,86.81,86.59,86.73,91937.0,86.5872,86.7972,86.5772,86.7172,91937.0
2025-03-17 09:45:00,86.79,86.88,86.51,86.55,69335.0,86.7772,86.8672,86.4972,86.5372,69335.0
2025-03-17 09:50:00,86.55,86.73,86.39,86.67,60942.0,86.5372,86.7172,86.3772,86.6572,60942.0
2025-03-17 09:55:00,86.71,86.86,86.64,86.77,51208.0,86.6972,86.8472,86.6272,86.7572,51208.0
2025-03-17 10:00:00,86.73,86.93,86.46,86.67,67105.0,86.7172,86.9172,86.4472,86.6572,67105.0
2025-03-17 10:05:00,86.67,86.86,86.57,86.85,113192.0,86.6572,86.8472,86.5572,86.8372,113192.0
2025-03-17 10:10:00,86.83,86.85,86.66,86.69,41189.0,86.8172,86.8372,86.6472,86.6772,41189.0
2025-03-17 10:15:00,86.71,86.85,86.61,86.8,22298.0,86.6972,86.8372,86.5972,86.7872,22298.0
2025-03-17 10:20:00,86.75,86.92,86.74,86.85,18526.0,86.7372,86.9072,86.7272,86.8372,18526.0
2025-03-17 10:25:00,86.87,86.89,86.56,86.63,54029.0,86.8572,86.8772,86.5472,86.6172,54029.0
2025-03-17 10:30:00,86.6,86.93,86.52,86.93,35877.0,86.5872,86.9172,86.5072,86.9172,35877.0
2025-03-17 10:35:00,86.94,87.0,86.76,86.98,31421.0,86.9272,86.9871,86.7472,86.9671,31421.0
2025-03-17 10:40:00,86.96,87.09,86.87,87.05,17599.0,86.9472,87.0771,86.8572,87.0371,17599.0
2025-03-17 10:45:00,87.05,87.07,86.82,87.03,36889.0,87.0371,87.0571,86.8072,87.0171,36889.0
2025-03-17 10:50:00,87.03,87.07,86.9,86.96,34955.0,87.0171,87.0571,86.8872,86.9472,34955.0
2025-03-17 10:55:00,86.93,86.93,86.72,86.89,33062.0,86.9172,86.9172,86.7072,86.8772,33062.0
2025-03-17 11:00:00,86.9,87.03,86.88,86.92,18936.0,86.8872,87.0171,86.8672,86.9072,18936.0
2025-03-17 11:05:00,86.94,87.02,86.89,87.0,46532.0,86.9272,87.0071,86.8772,86.9871,46532.0
2025-03-17 11:10:00,87.01,87.02,86.9,86.99,28068.0,86.9971,87.0071,86.8872,86.9771,28068.0
2025-03-17 11:15:00,86.99,87.26,86.97,87.25,99900.0,86.9771,87.2471,86.9571,87.2371,99900.0
2025-03-17 11:20:00,87.25,87.26,87.02,87.06,24066.0,87.2371,87.2471,87.0071,87.0471,24066.0
2025-03-17 11:25:00,87.07,87.16,86.9,86.93,34719.0,87.0571,87.1471,86.8872,86.9172,34719.0
2025-03-17 11:30:00,86.94,87.0,86.78,86.82,24709.0,86.9272,86.9871,86.7672,86.8072,24709.0
2025-03-17 11:35:00,86.83,86.97,86.75,86.81,18625.0,86.8172,86.9571,86.7372,86.7972,18625.0
2025-03-17 11:40:00,86.82,86.96,86.8,86.95,20639.0,86.8072,86.9472,86.7872,86.9372,20639.0
2025-03-17 11:45:00,86.94,87.13,86.91,87.11,19874.0,86.9272,87.1171,86.8972,87.0971,19874.0
2025-03-17 11:50:00,87.11,87.2,87.03,87.17,16080.0,87.0971,87.1871,87.0171,87.1571,16080.0
2025-03-17 11:55:00,87.17,87.19,87.08,87.16,20569.0,87.1571,87.1771,87.0671,87.1471,20569.0
2025-03-17 12:00:00,87.19,87.38,87.11,87.37,30162.0,87.1771,87.3671,87.0971,87.3571,30162.0
2025-03-17 12:05:00,87.41,87.65,87.39,87.59,30902.0,87.3971,87.637,87.3771,87.5771,30902.0
2025-03-17 12:10:00,87.59,87.62,87.52,87.61,30017.0,87.5771,87.6071,87.5071,87.5971,30017.0
2025-03-17 12:15:00,87.61,87.65,87.47,87.49,52008.0,87.5971,87.637,87.4571,87.4771,52008.0
2025-03-17 12:20:00,87.5,87.54,87.35,87.41,20380.0,87.4871,87.5271,87.3371,87.3971,20380.0
2025-03-17 12:25:00,87.41,87.43,87.31,87.35,11966.0,87.3971,87.4171,87.2971,87.3371,11966.0
2025-03-17 12:30:00,87.33,87.42,87.28,87.3,14204.0,87.3171,87.4071,87.2671,87.2871,14204.0
2025-03-17 12:35:00,87.29,87.47,87.25,87.45,374589.0,87.2771,87.4571,87.2371,87.4371,374589.0
2025-03-17 12:40:00,87.44,87.48,87.26,87.48,69962.0,87.4271,87.4671,87.2471,87.4671,69962.0
2025-03-17 12:45:00,87.5,87.77,87.46,87.77,46540.0,87.4871,87.757,87.4471,87.757,46540.0
2025-03-17 12:50:00,87.78,87.87,87.72,87.84,50235.0,87.767,87.857,87.707,87.827,50235.0
2025-03-17 12:55:00,87.84,87.87,87.75,87.77,111175.0,87.827,87.857,87.737,87.757,111175.0
2025-03-17 13:00:00,87.76,87.78,87.59,87.64,42689.0,87.747,87.767,87.5771,87.6271,42689.0
2025-03-17 13:05:00,87.64,87.77,87.62,87.72,28152.0,87.6271,87.757,87.6071,87.707,28152.0
2025-03-17 13:10:00,87.68,87.87,87.68,87.84,31943.0,87.667,87.857,87.667,87.827,31943.0
2025-03-17 13:15:00,87.84,87.85,87.77,87.82,21730.0,87.827,87.837,87.757,87.807,21730.0
2025-03-17 13:20:00,87.83,87.95,87.73,87.91,53309.0,87.817,87.937,87.717,87.897,53309.0
2025-03-17 13:25:00,87.91,88.06,87.9,88.01,27040.0,87.897,88.047,87.887,87.997,27040.0
2025-03-17 13:30:00,88.02,88.16,87.99,88.16,20633.0,88.007,88.147,87.977,88.147,20633.0
2025-03-17 13:35:00,88.16,88.32,88.13,88.16,34226.0,88.147,88.3069,88.117,88.147,34226.0
2025-03-17 13:40:00,88.15,88.18,88.07,88.1,26237.0,88.137,88.167,88.057,88.087,26237.0
2025-03-17 13:45:00,88.1,88.12,87.96,88.12,31247.0,88.087,88.107,87.947,88.107,31247.0
2025-03-17 13:50:00,88.13,88.18,88.11,88.15,25964.0,88.117,88.167,88.097,88.137,25964.0
2025-03-17 13:55:00,88.14,88.14,88.02,88.08,38030.0,88.127,88.127,88.007,88.067,38030.0
2025-03-17 14:00:00,88.07,88.24,88.04,88.14,60424.0,88.057,88.227,88.027,88.127,60424.0
2025-03-17 14:05:00,88.13,88.21,88.11,88.19,55384.0,88.117,88.197,88.097,88.177,55384.0
2025-03-17 14:10:00,88.19,88.34,88.14,88.3,59344.0,88.177,88.3269,88.127,88.287,59344.0
2025-03-17 14:15:00,88.29,88.46,88.27,88.4,94791.0,88.277,88.4469,88.257,88.3869,94791.0
2025-03-17 14:20:00,88.4,88.42,88.26,88.41,43146.0,88.3869,88.4069,88.247,88.3969,43146.0
2025-03-17 14:25:00,88.42,88.56,88.33,88.43,190872.0,88.4069,88.5469,88.3169,88.4169,190872.0
2025-03-17 14:30:00,88.41,88.74,88.4,88.72,340441.0,88.3969,88.7269,88.3869,88.7069,340441.0
2025-03-17 14:35:00,88.71,88.75,88.57,88.72,91599.0,88.6969,88.7369,88.5569,88.7069,91599.0
2025-03-17 14:40:00,88.72,88.79,88.66,88.79,47460.0,88.7069,88.7769,88.6469,88.7769,47460.0
2025-03-17 14:45:00,88.79,88.86,88.76,88.81,79403.0,88.7769,88.8469,88.7469,88.7969,79403.0
2025-03-17 14:50:00,88.81,88.85,88.76,88.79,58972.0,88.7969,88.8369,88.7469,88.7769,58972.0
2025-03-17 14:55:00,88.79,88.85,88.66,88.68,126680.0,88.7769,88.8369,88.6469,88.6669,126680.0
2025-03-17 15:00:00,88.68,88.82,88.63,88.79,43954.0,88.6669,88.8069,88.6169,88.7769,43954.0
2025-03-17 15:05:00,88.79,88.83,88.6,88.61,48182.0,88.7769,88.8169,88.5869,88.5969,48182.0
2025-03-17 15:10:00,88.62,88.72,88.59,88.71,43835.0,88.6069,88.7069,88.5769,88.6969,43835.0
2025-03-17 15:15:00,88.7,88.72,88.5,88.57,49193.0,88.6869,88.7069,88.4869,88.5569,49193.0
2025-03-17 15:20:00,88.55,88.6,88.45,88.49,88728.0,88.5369,88.5869,88.4369,88.4769,88728.0
2025-03-17 15:25:00,88.5,88.5,88.34,88.38,96425.0,88.4869,88.4869,88.3269,88.3669,96425.0
2025-03-17 15:30:00,88.37,88.48,88.33,88.48,76733.0,88.3569,88.4669,88.3169,88.4669,76733.0
2025-03-17 15:35:00,88.46,88.53,88.4,88.42,54201.0,88.4469,88.5169,88.3869,88.4069,54201.0
2025-03-17 15:40:00,88.42,88.45,88.36,88.43,75890.0,88.4069,88.4369,88.3469,88.4169,75890.0
2025-03-17 15:45:00,88.43,88.56,88.39,88.53,84758.0,88.4169,88.5469,88.3769,88.5169,84758.0
2025-03-17 15:50:00,88.52,88.59,88.36,88.42,173681.0,88.5069,88.5769,88.3469,88.4069,173681.0
2025-03-17 15:55:00,88.41,88.45,88.28,88.3,362184.0,88.3969,88.4369,88.267,88.287,362184.0
2025-03-18 09:30:00,87.14,87.31,86.08,86.17,373171.0,87.1271,87.2971,86.0673,86.1573,373171.0
2025-03-18 09:35:00,86.15,86.39,85.76,85.99,363761.0,86.1373,86.3772,85.7473,85.9773,363761.0
2025-03-18 09:40:00,86.02,86.17,85.84,85.95,396103.0,86.0073,86.1573,85.8273,85.9373,396103.0
2025-03-18 09:45:00,85.94,86.36,85.89,86.33,143765.0,85.9273,86.3472,85.8773,86.3172,143765.0
2025-03-18 09:50:00,86.33,86.38,85.97,86.0,109747.0,86.3172,86.3672,85.9573,85.9873,109747.0
2025-03-18 09:55:00,86.0,86.22,85.96,86.03,115230.0,85.9873,86.2073,85.9473,86.0173,115230.0
2025-03-18 10:00:00,86.05,86.24,85.96,86.18,120634.0,86.0373,86.2273,85.9473,86.1673,120634.0
2025-03-18 10:05:00,86.22,86.51,86.19,86.49,91255.0,86.2073,86.4972,86.1773,86.4772,91255.0
2025-03-18 10:10:00,86.48,86.53,86.21,86.22,149369.0,86.4672,86.5172,86.1973,86.2073,149369.0
2025-03-18 10:15:00,86.24,86.56,86.2,86.45,74091.0,86.2273,86.5472,86.1873,86.4372,74091.0
2025-03-18 10:20:00,86.47,86.69,86.4,86.68,102374.0,86.4572,86.6772,86.3872,86.6672,102374.0
2025-03-18 10:25:00,86.68,86.7,86.56,86.57,42481.0,86.6672,86.6872,86.5472,86.5572,42481.0
2025-03-18 10:30:00,86.56,86.68,86.5,86.59,97120.0,86.5472,86.6672,86.4872,86.5772,97120.0
2025-03-18 10:35:00,86.59,86.77,86.55,86.76,41082.0,86.5772,86.7572,86.5372,86.7472,41082.0
2025-03-18 10:40:00,86.76,86.79,86.43,86.46,85716.0,86.7472,86.7772,86.4172,86.4472,85716.0
2025-03-18 10:45:00,86.47,86.47,86.28,86.33,40353.0,86.4572,86.4572,86.2673,86.3172,40353.0
2025-03-18 10:50:00,86.34,86.52,86.34,86.49,50400.0,86.3272,86.5072,86.3272,86.4772,50400.0
2025-03-18 10:55:00,86.49,86.58,86.37,86.52,57859.0,86.4772,86.5672,86.3572,86.5072,57859.0
2025-03-18 11:00:00,86.55,86.55,86.33,86.42,64152.0,86.5372,86.5372,86.3172,86.4072,64152.0
2025-03-18 11:05:00,86.4,86.57,86.37,86.5,25380.0,86.3872,86.5572,86.3572,86.4872,25380.0
2025-03-18 11:10:00,86.53,86.65,86.46,86.64,32795.0,86.5172,86.6372,86.4472,86.6272,32795.0
2025-03-18 11:15:00,86.6,86.81,86.6,86.78,25112.0,86.5872,86.7972,86.5872,86.7672,25112.0
2025-03-18 11:20:00,86.8,86.81,86.6,86.65,66777.0,86.7872,86.7972,86.5872,86.6372,66777.0
2025-03-18 11:25:00,86.66,86.92,86.66,86.69,32877.0,86.6472,86.9072,86.6472,86.6772,32877.0
2025-03-18 11:30:00,86.68,86.76,86.56,86.67,13449.0,86.6672,86.7472,86.5472,86.6572,13449.0
2025-03-18 11:35:00,86.66,86.81,86.65,86.77,19626.0,86.6472,86.7972,86.6372,86.7572,19626.0
2025-03-18 11:40:00,86.83,86.85,86.65,86.71,12859.0,86.8172,86.8372,86.6372,86.6972,12859.0
2025-03-18 11:45:00,86.7,86.73,86.55,86.58,92854.0,86.6872,86.7172,86.5372,86.5672,92854.0
2025-03-18 11:50:00,86.55,86.68,86.54,86.61,23753.0,86.5372,86.6672,86.5272,86.5972,23753.0
2025-03-18 11:55:00,86.62,86.65,86.44,86.54,20855.0,86.6072,86.6372,86.4272,86.5272,20855.0
2025-03-18 12:00:00,86.5,86.7,86.49,86.66,23375.0,86.4872,86.6872,86.4772,86.6472,23375.0
2025-03-18 12:05:00,86.64,86.73,86.63,86.65,18641.0,86.6272,86.7172,86.6172,86.6372,18641.0
2025-03-18 12:10:00,86.67,86.81,86.67,86.75,26530.0,86.6572,86.7972,86.6572,86.7372,26530.0
2025-03-18 12:15:00,86.76,86.81,86.6,86.6,18011.0,86.7472,86.7972,86.5872,86.5872,18011.0
2025-03-18 12:20:00,86.59,86.66,86.59,86.66,20072.0,86.5772,86.6472,86.5772,86.6472,20072.0
2025-03-18 12:25:00,86.67,86.79,86.67,86.78,24431.0,86.6572,86.7772,86.6572,86.7672,24431.0
2025-03-18 12:30:00,86.76,86.86,86.71,86.78,13125.0,86.7472,86.8472,86.6972,86.7672,13125.0
2025-03-18 12:35:00,86.79,86.82,86.62,86.66,16856.0,86.7772,86.8072,86.6072,86.6472,16856.0
2025-03-18 12:40:00,86.66,86.7,86.51,86.55,57460.0,86.6472,86.6872,86.4972,86.5372,57460.0
2025-03-18 12:45:00,86.56,86.67,86.49,86.51,38121.0,86.5472,86.6572,86.4772,86.4972,38121.0
2025-03-18 12:50:00,86.51,86.51,86.23,86.43,140375.0,86.4972,86.4972,86.2173,86.4172,140375.0
2025-03-18 12:55:00,86.43,86.66,86.42,86.6,80647.0,86.4172,86.6472,86.4072,86.5872,80647.0
2025-03-18 13:00:00,86.6,86.6,86.52,86.55,88470.0,86.5872,86.5872,86.5072,86.5372,88470.0
2025-03-18 13:05:00,86.53,86.56,86.39,86.47,23663.0,86.5172,86.5472,86.3772,86.4572,23663.0
2025-03-18 13:10:00,86.45,86.71,86.45,86.7,43518.0,86.4372,86.6972,86.4372,86.6872,43518.0
2025-03-18 13:15:00,86.68,86.71,86.33,86.43,127112.0,86.6672,86.6972,86.3172,86.4172,127112.0
2025-03-18 13:20:00,86.46,86.58,86.44,86.53,57618.0,86.4472,86.5672,86.4272,86.5172,57618.0
2025-03-18 13:25:00,86.54,86.6,86.36,86.41,54217.0,86.5272,86.5872,86.3472,86.3972,54217.0
2025-03-18 13:30:00,86.41,86.56,86.38,86.56,22908.0,86.3972,86.5472,86.3672,86.5472,22908.0
2025-03-18 13:35:00,86.55,86.67,86.52,86.6,34899.0,86.5372,86.6572,86.5072,86.5872,34899.0
2025-03-18 13:40:00,86.62,86.62,86.51,86.56,33890.0,86.6072,86.6072,86.4972,86.5472,33890.0
2025-03-18 13:45:00,86.6,86.62,86.46,86.47,21637.0,86.5872,86.6072,86.4472,86.4572,21637.0
2025-03-18 13:50:00,86.49,86.61,86.49,86.56,21253.0,86.4772,86.5972,86.4772,86.5472,21253.0
2025-03-18 13:55:00,86.54,86.55,86.36,86.41,16016.0,86.5272,86.5372,86.3472,86.3972,16016.0
2025-03-18 14:00:00,86.38,86.43,86.21,86.26,59899.0,86.3672,86.4172,86.1973,86.2473,59899.0
2025-03-18 14:05:00,86.26,86.29,86.12,86.23,84256.0,86.2473,86.2772,86.1073,86.2173,84256.0
2025-03-18 14:10:00,86.22,86.22,86.02,86.11,157493.0,86.2073,86.2073,86.0073,86.0973,157493.0
2025-03-18 14:15:00,86.12,86.17,86.09,86.15,66991.0,86.1073,86.1573,86.0773,86.1373,66991.0
2025-03-18 14:20:00,86.14,86.27,86.1,86.23,41714.0,86.1273,86.2573,86.0873,86.2173,41714.0
2025-03-18 14:25:00,86.21,86.29,86.09,86.09,87978.0,86.1973,86.2772,86.0773,86.0773,87978.0
2025-03-18 14:30:00,86.13,86.28,86.12,86.17,47845.0,86.1173,86.2673,86.1073,86.1573,47845.0
2025-03-18 14:35:00,86.17,86.29,86.17,86.27,53909.0,86.1573,86.2772,86.1573,86.2573,53909.0
2025-03-18 14:40:00,86.25,86.4,86.23,86.31,80576.0,86.2373,86.3872,86.2173,86.2972,80576.0
2025-03-18 14:45:00,86.33,86.44,86.33,86.37,60558.0,86.3172,86.4272,86.3172,86.3572,60558.0
2025-03-18 14:50:00,86.38,86.53,86.35,86.36,51975.0,86.3672,86.5172,86.3372,86.3472,51975.0
2025-03-18 14:55:00,86.36,86.36,86.22,86.26,55744.0,86.3472,86.3472,86.2073,86.2473,55744.0
2025-03-18 15:00:00,86.25,86.39,86.21,86.34,26301.0,86.2373,86.3772,86.1973,86.3272,26301.0
2025-03-18 15:05:00,86.34,86.37,86.24,86.31,15622.0,86.3272,86.3572,86.2273,86.2972,15622.0
2025-03-18 15:10:00,86.3,86.4,86.3,86.35,18135.0,86.2872,86.3872,86.2872,86.3372,18135.0
2025-03-18 15:15:00,86.34,86.53,86.32,86.48,103237.0,86.3272,86.5172,86.3072,86.4672,103237.0
2025-03-18 15:20:00,86.48,86.66,86.46,86.62,126430.0,86.4672,86.6472,86.4472,86.6072,126430.0
2025-03-18 15:25:00,86.62,86.63,86.38,86.41,45642.0,86.6072,86.6172,86.3672,86.3972,45642.0
2025-03-18 15:30:00,86.43,86.57,86.36,86.49,49918.0,86.4172,86.5572,86.3472,86.4772,49918.0
2025-03-18 15:35:00,86.48,86.48,86.38,86.43,86771.0,86.4672,86.4672,86.3672,86.4172,86771.0
2025-03-18 15:40:00,86.43,86.51,86.37,86.47,122324.0,86.4172,86.4972,86.3572,86.4572,122324.0
2025-03-18 15:45:00,86.51,86.55,86.45,86.51,60656.0,86.4972,86.5372,86.4372,86.4972,60656.0
2025-03-18 15:50:00,86.5,86.6,86.26,86.29,219561.0,86.4872,86.5872,86.2473,86.2772,219561.0
2025-03-18 15:55:00,86.29,86.3,86.06,86.15,445426.0,86.2772,86.2872,86.0473,86.1373,445426.0
2025-03-19 09:30:00,86.04,86.25,85.98,86.19,119117.0,86.0273,86.2373,85.9673,86.1773,119117.0
2025-03-19 09:35:00,86.16,86.35,85.89,86.35,172104.0,86.1473,86.3372,85.8773,86.3372,172104.0
2025-03-19 09:40:00,86.35,86.48,86.14,86.21,85327.0,86.3372,86.4672,86.1273,86.1973,85327.0
2025-03-19 09:45:00,86.18,86.74,86.13,86.57,77220.0,86.1673,86.7272,86.1173,86.5572,77220.0
2025-03-19 09:50:00,86.6,86.66,86.45,86.59,58891.0,86.5872,86.6472,86.4372,86.5772,58891.0
2025-03-19 09:55:00,86.6,86.65,86.43,86.43,33582.0,86.5872,86.6372,86.4172,86.4172,33582.0
2025-03-19 10:00:00,86.46,86.61,86.4,86.57,56057.0,86.4472,86.5972,86.3872,86.5572,56057.0
2025-03-19 10:05:00,86.57,86.82,86.55,86.77,49681.0,86.5572,86.8072,86.5372,86.7572,49681.0
2025-03-19 10:10:00,86.79,86.83,86.46,86.53,45285.0,86.7772,86.8172,86.4472,86.5172,45285.0
2025-03-19 10:15:00,86.54,86.75,86.53,86.72,46213.0,86.5272,86.7372,86.5172,86.7072,46213.0
2025-03-19 10:20:00,86.69,86.69,86.49,86.57,48272.0,86.6772,86.6772,86.4772,86.5572,48272.0
2025-03-19 10:25:00,86.56,86.58,86.38,86.42,59061.0,86.5472,86.5672,86.3672,86.4072,59061.0
2025-03-19 10:30:00,86.44,86.61,86.4,86.6,36199.0,86.4272,86.5972,86.3872,86.5872,36199.0
2025-03-19 10:35:00,86.61,86.63,86.41,86.49,29184.0,86.5972,86.6172,86.3972,86.4772,29184.0
2025-03-19 10:40:00,86.51,86.57,86.43,86.44,25070.0,86.4972,86.5572,86.4172,86.4272,25070.0
2025-03-19 10:45:00,86.46,86.58,86.41,86.51,61674.0,86.4472,86.5672,86.3972,86.4972,61674.0
2025-03-19 10:50:00,86.51,86.51,86.36,86.38,50075.0,86.4972,86.4972,86.3472,86.3672,50075.0
2025-03-19 10:55:00,86.36,86.44,86.28,86.36,29106.0,86.3472,86.4272,86.2673,86.3472,29106.0
2025-03-19 11:00:00,86.35,86.47,86.32,86.36,22202.0,86.3372,86.4572,86.3072,86.3472,22202.0
2025-03-19 11:05:00,86.35,86.44,86.34,86.41,39394.0,86.3372,86.4272,86.3272,86.3972,39394.0
2025-03-19 11:10:00,86.44,86.44,86.3,86.34,65502.0,86.4272,86.4272,86.2872,86.3272,65502.0
2025-03-19 11:15:00,86.37,86.38,86.16,86.22,52933.0,86.3572,86.3672,86.1473,86.2073,52933.0
2025-03-19 11:20:00,86.22,86.33,86.21,86.27,58831.0,86.2073,86.3172,86.1973,86.2573,58831.0
2025-03-19 11:25:00,86.28,86.28,86.1,86.15,27451.0,86.2673,86.2673,86.0873,86.1373,27451.0
2025-03-19 11:30:00,86.17,86.26,86.14,86.2,42401.0,86.1573,86.2473,86.1273,86.1873,42401.0
2025-03-19 11:35:00,86.21,86.29,86.15,86.25,23899.0,86.1973,86.2772,86.1373,86.2373,23899.0
2025-03-19 11:40:00,86.26,86.32,86.2,86.2,14955.0,86.2473,86.3072,86.1873,86.1873,14955.0
2025-03-19 11:45:00,86.22,86.4,86.22,86.4,24586.0,86.2073,86.3872,86.2073,86.3872,24586.0
2025-03-19 11:50:00,86.41,86.51,86.39,86.47,27243.0,86.3972,86.4972,86.3772,86.4572,27243.0
2025-03-19 11:55:00,86.46,86.49,86.34,86.47,58527.0,86.4472,86.4772,86.3272,86.4572,58527.0
2025-03-19 12:00:00,86.49,86.61,86.49,86.57,37431.0,86.4772,86.5972,86.4772,86.5572,37431.0
2025-03-19 12:05:00,86.55,86.63,86.55,86.59,37424.0,86.5372,86.6172,86.5372,86.5772,37424.0
2025-03-19 12:10:00,86.58,86.6,86.48,86.5,32728.0,86.5672,86.5872,86.4672,86.4872,32728.0
2025-03-19 12:15:00,86.49,86.53,86.44,86.46,9860.0,86.4772,86.5172,86.4272,86.4472,9860.0
2025-03-19 12:20:00,86.45,86.55,86.42,86.51,42082.0,86.4372,86.5372,86.4072,86.4972,42082.0
2025-03-19 12:25:00,86.49,86.52,86.44,86.49,13556.0,86.4772,86.5072,86.4272,86.4772,13556.0
2025-03-19 12:30:00,86.5,86.51,86.36,86.43,18273.0,86.4872,86.4972,86.3472,86.4172,18273.0
2025-03-19 12:35:00,86.45,86.47,86.31,86.34,9404.0,86.4372,86.4572,86.2972,86.3272,9404.0
2025-03-19 12:40:00,86.34,86.42,86.31,86.42,11375.0,86.3272,86.4072,86.2972,86.4072,11375.0
2025-03-19 12:45:00,86.4,86.4,86.32,86.35,14355.0,86.3872,86.3872,86.3072,86.3372,14355.0
2025-03-19 12:50:00,86.35,86.54,86.35,86.54,37437.0,86.3372,86.5272,86.3372,86.5272,37437.0
2025-03-19 12:55:00,86.52,86.52,86.33,86.37,28430.0,86.5072,86.5072,86.3172,86.3572,28430.0
2025-03-19 13:00:00,86.37,86.46,86.36,86.39,11511.0,86.3572,86.4472,86.3472,86.3772,11511.0
2025-03-19 13:05:00,86.41,86.43,86.3,86.39,34693.0,86.3972,86.4172,86.2872,86.3772,34693.0
2025-03-19 13:10:00,86.4,86.42,86.32,86.35,11039.0,86.3872,86.4072,86.3072,86.3372,11039.0
2025-03-19 13:15:00,86.35,86.42,86.28,86.41,21663.0,86.3372,86.4072,86.2673,86.3972,21663.0
2025-03-19 13:20:00,86.37,86.39,86.28,86.3,8558.0,86.3572,86.3772,86.2673,86.2872,8558.0
2025-03-19 13:25:00,86.3,86.46,86.3,86.38,20836.0,86.2872,86.4472,86.2872,86.3672,20836.0
2025-03-19 13:30:00,86.4,86.41,86.35,86.39,14674.0,86.3872,86.3972,86.3372,86.3772,14674.0
2025-03-19 13:35:00,86.42,86.58,86.4,86.56,17776.0,86.4072,86.5672,86.3872,86.5472,17776.0
2025-03-19 13:40:00,86.55,86.61,86.38,86.39,12067.0,86.5372,86.5972,86.3672,86.3772,12067.0
2025-03-19 13:45:00,86.39,86.43,86.23,86.29,44113.0,86.3772,86.4172,86.2173,86.2772,44113.0
2025-03-19 13:50:00,86.29,86.44,86.29,86.44,29741.0,86.2772,86.4272,86.2772,86.4272,29741.0
2025-03-19 13:55:00,86.45,86.54,86.37,86.38,92907.0,86.4372,86.5272,86.3572,86.3672,92907.0
2025-03-19 14:00:00,86.36,86.9,86.1,86.88,222372.0,86.3472,86.8872,86.0873,86.8672,222372.0
2025-03-19 14:05:00,86.85,86.85,86.56,86.73,78709.0,86.8372,86.8372,86.5472,86.7172,78709.0
2025-03-19 14:10:00,86.76,86.95,86.76,86.84,54872.0,86.7472,86.9372,86.7472,86.8272,54872.0
2025-03-19 14:15:00,86.83,87.0,86.82,86.86,76714.0,86.8172,86.9871,86.8072,86.8472,76714.0
2025-03-19 14:20:00,86.88,87.04,86.79,87.02,35510.0,86.8672,87.0271,86.7772,87.0071,35510.0
2025-03-19 14:25:00,87.03,87.05,86.72,86.73,26845.0,87.0171,87.0371,86.7072,86.7172,26845.0
2025-03-19 14:30:00,86.77,87.13,86.77,87.05,76750.0,86.7572,87.1171,86.7572,87.0371,76750.0
2025-03-19 14:35:00,87.03,87.13,86.97,87.03,84604.0,87.0171,87.1171,86.9571,87.0171,84604.0
2025-03-19 14:40:00,87.06,87.35,86.93,87.3,184447.0,87.0471,87.3371,86.9172,87.2871,184447.0
2025-03-19 14:45:00,87.31,87.33,87.04,87.17,116288.0,87.2971,87.3171,87.0271,87.1571,116288.0
2025-03-19 14:50:00,87.18,87.53,87.13,87.47,96313.0,87.1671,87.5171,87.1171,87.4571,96313.0
2025-03-19 14:55:00,87.48,87.55,87.39,87.51,79463.0,87.4671,87.5371,87.3771,87.4971,79463.0
2025-03-19 15:00:00,87.48,87.65,87.48,87.63,71325.0,87.4671,87.637,87.4671,87.6171,71325.0
2025-03-19 15:05:00,87.61,87.72,87.52,87.71,100185.0,87.5971,87.707,87.5071,87.697,100185.0
2025-03-19 15:10:00,87.66,87.75,87.39,87.52,107795.0,87.647,87.737,87.3771,87.5071,107795.0
2025-03-19 15:15:00,87.52,87.58,87.24,87.29,64229.0,87.5071,87.5671,87.2271,87.2771,64229.0
2025-03-19 15:20:00,87.3,87.36,87.25,87.34,68057.0,87.2871,87.3471,87.2371,87.3271,68057.0
2025-03-19 15:25:00,87.35,87.36,86.94,87.07,160802.0,87.3371,87.3471,86.9272,87.0571,160802.0
2025-03-19 15:30:00,87.08,87.39,87.05,87.31,101036.0,87.0671,87.3771,87.0371,87.2971,101036.0
2025-03-19 15:35:00,87.32,87.51,87.22,87.39,86178.0,87.3071,87.4971,87.2071,87.3771,86178.0
2025-03-19 15:40:00,87.37,87.58,87.35,87.56,80314.0,87.3571,87.5671,87.3371,87.5471,80314.0
2025-03-19 15:45:00,87.56,87.69,87.42,87.47,130566.0,87.5471,87.677,87.4071,87.4571,130566.0
2025-03-19 15:50:00,87.47,87.56,87.28,87.53,198303.0,87.4571,87.5471,87.2671,87.5171,198303.0
2025-03-19 15:55:00,87.52,87.53,87.39,87.5,440327.0,87.5071,87.5171,87.3771,87.4871,440327.0
2025-03-20 09:30:00,86.67,87.29,86.56,87.0,247740.0,86.6572,87.2771,86.5472,86.9871,247740.0
2025-03-20 09:35:00,86.98,87.15,86.96,87.13,137802.0,86.9671,87.1371,86.9472,87.1171,137802.0
2025-03-20 09:40:00,87.11,87.56,87.11,87.52,101607.0,87.0971,87.5471,87.0971,87.5071,101607.0
2025-03-20 09:45:00,87.51,87.76,87.42,87.58,150562.0,87.4971,87.747,87.4071,87.5671,150562.0
2025-03-20 09:50:00,87.53,87.64,87.32,87.54,145414.0,87.5171,87.6271,87.3071,87.5271,145414.0
2025-03-20 09:55:00,87.52,87.57,87.39,87.56,55266.0,87.5071,87.5571,87.3771,87.5471,55266.0
2025-03-20 10:00:00,87.52,87.94,87.52,87.82,145537.0,87.5071,87.927,87.5071,87.807,145537.0
2025-03-20 10:05:00,87.8,87.82,87.58,87.78,71118.0,87.787,87.807,87.5671,87.767,71118.0
2025-03-20 10:10:00,87.78,87.91,87.68,87.78,69462.0,87.767,87.897,87.667,87.767,69462.0
2025-03-20 10:15:00,87.73,87.94,87.64,87.86,69137.0,87.717,87.927,87.6271,87.847,69137.0
2025-03-20 10:20:00,87.85,87.9,87.79,87.88,60996.0,87.837,87.887,87.777,87.867,60996.0
2025-03-20 10:25:00,87.88,87.93,87.68,87.71,103784.0,87.867,87.917,87.667,87.697,103784.0
2025-03-20 10:30:00,87.72,87.91,87.7,87.9,36150.0,87.707,87.897,87.687,87.887,36150.0
2025-03-20 10:35:00,87.91,88.13,87.88,87.96,55342.0,87.897,88.117,87.867,87.947,55342.0
2025-03-20 10:40:00,87.95,88.12,87.95,88.0,94930.0,87.937,88.107,87.937,87.987,94930.0
2025-03-20 10:45:00,88.01,88.02,87.77,87.79,117445.0,87.997,88.007,87.757,87.777,117445.0
2025-03-20 10:50:00,87.75,87.75,87.56,87.6,69588.0,87.737,87.737,87.5471,87.5871,69588.0
2025-03-20 10:55:00,87.59,87.6,87.42,87.42,61797.0,87.5771,87.5871,87.4071,87.4071,61797.0
2025-03-20 11:00:00,87.4,87.49,87.29,87.34,70172.0,87.3871,87.4771,87.2771,87.3271,70172.0
2025-03-20 11:05:00,87.31,87.44,87.29,87.33,78194.0,87.2971,87.4271,87.2771,87.3171,78194.0
2025-03-20 11:10:00,87.32,87.34,87.2,87.2,49976.0,87.3071,87.3271,87.1871,87.1871,49976.0
2025-03-20 11:15:00,87.2,87.21,87.05,87.13,46482.0,87.1871,87.1971,87.0371,87.1171,46482.0
2025-03-20 11:20:00,87.11,87.18,87.05,87.15,63530.0,87.0971,87.1671,87.0371,87.1371,63530.0
2025-03-20 11:25:00,87.12,87.17,87.04,87.16,50191.0,87.1071,87.1571,87.0271,87.1471,50191.0
2025-03-20 11:30:00,87.2,87.2,86.97,87.0,36091.0,87.1871,87.1871,86.9571,86.9871,36091.0
2025-03-20 11:35:00,87.0,87.18,86.98,87.17,56513.0,86.9871,87.1671,86.9671,87.1571,56513.0
2025-03-20 11:40:00,87.17,87.33,87.17,87.31,55308.0,87.1571,87.3171,87.1571,87.2971,55308.0
2025-03-20 11:45:00,87.32,87.51,87.27,87.49,85038.0,87.3071,87.4971,87.2571,87.4771,85038.0
2025-03-20 11:50:00,87.47,87.55,87.38,87.5,53693.0,87.4571,87.5371,87.3671,87.4871,53693.0
2025-03-20 11:55:00,87.49,87.5,87.29,87.31,21371.0,87.4771,87.4871,87.2771,87.2971,21371.0
2025-03-20 12:00:00,87.29,87.56,87.26,87.38,46688.0,87.2771,87.5471,87.2471,87.3671,46688.0
2025-03-20 12:05:00,87.38,87.41,87.25,87.34,22086.0,87.3671,87.3971,87.2371,87.3271,22086.0
2025-03-20 12:10:00,87.35,87.35,87.18,87.33,47821.0,87.3371,87.3371,87.1671,87.3171,47821.0
2025-03-20 12:15:00,87.32,87.32,87.14,87.15,21828.0,87.3071,87.3071,87.1271,87.1371,21828.0
2025-03-20 12:20:00,87.14,87.18,87.09,87.12,11115.0,87.1271,87.1671,87.0771,87.1071,11115.0
2025-03-20 12:25:00,87.11,87.2,86.97,87.03,52177.0,87.0971,87.1871,86.9571,87.0171,52177.0
2025-03-20 12:30:00,87.02,87.17,87.02,87.06,16081.0,87.0071,87.1571,87.0071,87.0471,16081.0
2025-03-20 12:35:00,87.03,87.22,86.99,87.18,19883.0,87.0171,87.2071,86.9771,87.1671,19883.0
2025-03-20 12:40:00,87.16,87.17,86.97,87.01,31839.0,87.1471,87.1571,86.9571,86.9971,31839.0
2025-03-20 12:45:00,87.03,87.04,86.77,86.85,168099.0,87.0171,87.0271,86.7572,86.8372,168099.0
2025-03-20 12:50:00,86.85,87.13,86.83,87.1,68883.0,86.8372,87.1171,86.8172,87.0871,68883.0
2025-03-20 12:55:00,87.11,87.17,86.91,86.94,82252.0,87.0971,87.1571,86.8972,86.9272,82252.0
2025-03-20 13:00:00,86.94,87.1,86.94,87.09,30266.0,86.9272,87.0871,86.9272,87.0771,30266.0
2025-03-20 13:05:00,87.1,87.29,87.09,87.27,32492.0,87.0871,87.2771,87.0771,87.2571,32492.0
2025-03-20 13:10:00,87.25,87.31,87.17,87.25,26681.0,87.2371,87.2971,87.1571,87.2371,26681.0
2025-03-20 13:15:00,87.25,87.25,87.09,87.17,6183.0,87.2371,87.2371,87.0771,87.1571,6183.0
2025-03-20 13:20:00,87.19,87.2,87.0,87.03,18400.0,87.1771,87.1871,86.9871,87.0171,18400.0
2025-03-20 13:25:00,87.02,87.05,86.72,86.8,81065.0,87.0071,87.0371,86.7072,86.7872,81065.0
2025-03-20 13:30:00,86.78,87.11,86.78,86.91,47939.0,86.7672,87.0971,86.7672,86.8972,47939.0
2025-03-20 13:35:00,86.92,87.09,86.85,87.08,18211.0,86.9072,87.0771,86.8372,87.0671,18211.0
2025-03-20 13:40:00,87.03,87.05,86.84,86.92,63544.0,87.0171,87.0371,86.8272,86.9072,63544.0
2025-03-20 13:45:00,86.92,87.14,86.92,86.99,16574.0,86.9072,87.1271,86.9072,86.9771,16574.0
2025-03-20 13:50:00,86.99,87.09,86.93,86.94,11549.0,86.9771,87.0771,86.9172,86.9272,11549.0
2025-03-20 13:55:00,86.96,86.97,86.84,86.95,11709.0,86.9472,86.9571,86.8272,86.9372,11709.0
2025-03-20 14:00:00,86.95,87.07,86.93,86.99,8831.0,86.9372,87.0571,86.9172,86.9771,8831.0
2025-03-20 14:05:00,86.98,87.02,86.88,86.88,21519.0,86.9671,87.0071,86.8672,86.8672,21519.0
2025-03-20 14:10:00,86.88,87.03,86.87,86.92,12759.0,86.8672,87.0171,86.8572,86.9072,12759.0
2025-03-20 14:15:00,86.92,87.01,86.86,87.01,16178.0,86.9072,86.9971,86.8472,86.9971,16178.0
2025-03-20 14:20:00,86.95,86.99,86.85,86.99,14220.0,86.9372,86.9771,86.8372,86.9771,14220.0
2025-03-20 14:25:00,86.96,86.96,86.73,86.73,18334.0,86.9472,86.9472,86.7172,86.7172,18334.0
2025-03-20 14:30:00,86.75,86.9,86.73,86.83,34028.0,86.7372,86.8872,86.7172,86.8172,34028.0
2025-03-20 14:35:00,86.85,87.01,86.83,86.98,57640.0,86.8372,86.9971,86.8172,86.9671,57640.0
2025-03-20 14:40:00,86.96,86.96,86.77,86.83,21708.0,86.9472,86.9472,86.7572,86.8172,21708.0
2025-03-20 14:45:00,86.82,86.84,86.74,86.81,37515.0,86.8072,86.8272,86.7272,86.7972,37515.0
2025-03-20 14:50:00,86.82,87.0,86.79,86.95,58113.0,86.8072,86.9871,86.7772,86.9372,58113.0
2025-03-20 14:55:00,86.96,86.98,86.69,86.72,56390.0,86.9472,86.9671,86.6772,86.7072,56390.0
2025-03-20 15:00:00,86.71,86.92,86.7,86.8,41144.0,86.6972,86.9072,86.6872,86.7872,41144.0
2025-03-20 15:05:00,86.8,86.9,86.78,86.79,17417.0,86.7872,86.8872,86.7672,86.7772,17417.0
2025-03-20 15:10:00,86.79,86.86,86.64,86.69,330471.0,86.7772,86.8472,86.6272,86.6772,330471.0
2025-03-20 15:15:00,86.68,86.82,86.68,86.71,70585.0,86.6672,86.8072,86.6672,86.6972,70585.0
2025-03-20 15:20:00,86.71,86.88,86.68,86.81,44971.0,86.6972,86.8672,86.6672,86.7972,44971.0
2025-03-20 15:25:00,86.81,86.81,86.67,86.68,104362.0,86.7972,86.7972,86.6572,86.6672,104362.0
2025-03-20 15:30:00,86.69,86.88,86.69,86.75,66017.0,86.6772,86.8672,86.6772,86.7372,66017.0
2025-03-20 15:35:00,86.73,86.91,86.72,86.77,41749.0,86.7172,86.8972,86.7072,86.7572,41749.0
2025-03-20 15:40:00,86.76,86.82,86.71,86.78,64086.0,86.7472,86.8072,86.6972,86.7672,64086.0
2025-03-20 15:45:00,86.77,87.01,86.77,86.96,196671.0,86.7572,86.9971,86.7572,86.9472,196671.0
2025-03-20 15:50:00,86.94,86.95,86.62,86.7,232500.0,86.9272,86.9372,86.6072,86.6872,232500.0
2025-03-20 15:55:00,86.72,86.82,86.54,86.59,533852.0,86.7072,86.8072,86.5272,86.5772,533852.0
2025-03-21 09:30:00,86.03,86.26,85.75,86.06,194311.0,86.0173,86.2473,85.7373,86.0473,194311.0
2025-03-21 09:35:00,86.04,86.25,85.84,86.19,206107.0,86.0273,86.2373,85.8273,86.1773,206107.0
2025-03-21 09:40:00,86.2,86.47,86.16,86.44,92804.0,86.1873,86.4572,86.1473,86.4272,92804.0
2025-03-21 09:45:00,86.45,86.77,86.31,86.4,144106.0,86.4372,86.7572,86.2972,86.3872,144106.0
2025-03-21 09:50:00,86.39,86.65,86.34,86.58,81085.0,86.3772,86.6372,86.3272,86.5672,81085.0
2025-03-21 09:55:00,86.59,86.65,86.47,86.63,60179.0,86.5772,86.6372,86.4572,86.6172,60179.0
2025-03-21 10:00:00,86.61,86.72,86.5,86.63,59641.0,86.5972,86.7072,86.4872,86.6172,59641.0
2025-03-21 10:05:00,86.66,86.82,86.56,86.58,47410.0,86.6472,86.8072,86.5472,86.5672,47410.0
2025-03-21 10:10:00,86.55,86.64,86.43,86.55,62278.0,86.5372,86.6272,86.4172,86.5372,62278.0
2025-03-21 10:15:00,86.53,86.61,86.44,86.54,28247.0,86.5172,86.5972,86.4272,86.5272,28247.0
2025-03-21 10:20:00,86.55,86.69,86.44,86.66,22228.0,86.5372,86.6772,86.4272,86.6472,22228.0
2025-03-21 10:25:00,86.66,86.67,86.46,86.49,34328.0,86.6472,86.6572,86.4472,86.4772,34328.0
2025-03-21 10:30:00,86.48,86.71,86.42,86.67,27122.0,86.4672,86.6972,86.4072,86.6572,27122.0
2025-03-21 10:35:00,86.66,86.68,86.56,86.56,30686.0,86.6472,86.6672,86.5472,86.5472,30686.0
2025-03-21 10:40:00,86.56,86.72,86.53,86.7,37653.0,86.5472,86.7072,86.5172,86.6872,37653.0
2025-03-21 10:45:00,86.7,86.74,86.6,86.64,25329.0,86.6872,86.7272,86.5872,86.6272,25329.0
2025-03-21 10:50:00,86.62,86.72,86.59,86.72,26139.0,86.6072,86.7072,86.5772,86.7072,26139.0
2025-03-21 10:55:00,86.72,86.89,86.7,86.89,26925.0,86.7072,86.8772,86.6872,86.8772,26925.0
2025-03-21 11:00:00,86.88,86.96,86.69,86.71,87754.0,86.8672,86.9472,86.6772,86.6972,87754.0
2025-03-21 11:05:00,86.7,86.89,86.68,86.87,29015.0,86.6872,86.8772,86.6672,86.8572,29015.0
2025-03-21 11:10:00,86.86,86.9,86.64,86.67,30006.0,86.8472,86.8872,86.6272,86.6572,30006.0
2025-03-21 11:15:00,86.67,86.78,86.57,86.7,51001.0,86.6572,86.7672,86.5572,86.6872,51001.0
2025-03-21 11:20:00,86.7,86.85,86.67,86.82,61997.0,86.6872,86.8372,86.6572,86.8072,61997.0
2025-03-21 11:25:00,86.82,86.95,86.77,86.89,17318.0,86.8072,86.9372,86.7572,86.8772,17318.0
2025-03-21 11:30:00,86.89,87.27,86.89,87.1,62573.0,86.8772,87.2571,86.8772,87.0871,62573.0
2025-03-21 11:35:00,87.11,87.3,87.08,87.19,25245.0,87.0971,87.2871,87.0671,87.1771,25245.0
2025-03-21 11:40:00,87.17,87.25,87.0,87.0,46082.0,87.1571,87.2371,86.9871,86.9871,46082.0
2025-03-21 11:45:00,87.0,87.21,87.0,87.07,23172.0,86.9871,87.1971,86.9871,87.0571,23172.0
2025-03-21 11:50:00,87.07,87.15,86.99,87.04,21144.0,87.0571,87.1371,86.9771,87.0271,21144.0
2025-03-21 11:55:00,87.06,87.13,86.98,87.02,12552.0,87.0471,87.1171,86.9671,87.0071,12552.0
2025-03-21 12:00:00,87.01,87.08,86.88,87.03,65369.0,86.9971,87.0671,86.8672,87.0171,65369.0
2025-03-21 12:05:00,87.03,87.2,87.03,87.19,34644.0,87.0171,87.1871,87.0171,87.1771,34644.0
2025-03-21 12:10:00,87.15,87.37,87.15,87.28,24884.0,87.1371,87.3571,87.1371,87.2671,24884.0
2025-03-21 12:15:00,87.31,87.38,87.22,87.36,41284.0,87.2971,87.3671,87.2071,87.3471,41284.0
2025-03-21 12:20:00,87.35,87.43,87.25,87.42,24666.0,87.3371,87.4171,87.2371,87.4071,24666.0
2025-03-21 12:25:00,87.43,87.43,87.3,87.33,27259.0,87.4171,87.4171,87.2871,87.3171,27259.0
2025-03-21 12:30:00,87.31,87.34,87.18,87.31,34219.0,87.2971,87.3271,87.1671,87.2971,34219.0
2025-03-21 12:35:00,87.29,87.32,87.2,87.32,53365.0,87.2771,87.3071,87.1871,87.3071,53365.0
2025-03-21 12:40:00,87.35,87.45,87.25,87.27,74160.0,87.3371,87.4371,87.2371,87.2571,74160.0
2025-03-21 12:45:00,87.31,87.51,87.31,87.4,27965.0,87.2971,87.4971,87.2971,87.3871,27965.0
2025-03-21 12:50:00,87.39,87.4,87.17,87.2,44968.0,87.3771,87.3871,87.1571,87.1871,44968.0
2025-03-21 12:55:00,87.18,87.3,87.12,87.26,20378.0,87.1671,87.2871,87.1071,87.2471,20378.0
2025-03-21 13:00:00,87.26,87.26,87.07,87.18,23831.0,87.2471,87.2471,87.0571,87.1671,23831.0
2025-03-21 13:05:00,87.18,87.23,87.13,87.16,10271.0,87.1671,87.2171,87.1171,87.1471,10271.0
2025-03-21 13:10:00,87.17,87.18,86.97,87.01,34474.0,87.1571,87.1671,86.9571,86.9971,34474.0
2025-03-21 13:15:00,87.01,87.01,86.85,86.86,23223.0,86.9971,86.9971,86.8372,86.8472,23223.0
2025-03-21 13:20:00,86.84,87.0,86.84,86.94,166306.0,86.8272,86.9871,86.8272,86.9272,166306.0
2025-03-21 13:25:00,86.95,86.96,86.84,86.9,36049.0,86.9372,86.9472,86.8272,86.8872,36049.0
2025-03-21 13:30:00,86.91,86.95,86.87,86.93,79400.0,86.8972,86.9372,86.8572,86.9172,79400.0
2025-03-21 13:35:00,86.98,87.02,86.94,87.02,12344.0,86.9671,87.0071,86.9272,87.0071,12344.0
2025-03-21 13:40:00,87.02,87.12,87.0,87.05,38815.0,87.0071,87.1071,86.9871,87.0371,38815.0
2025-03-21 13:45:00,87.06,87.2,87.06,87.2,23110.0,87.0471,87.1871,87.0471,87.1871,23110.0
2025-03-21 13:50:00,87.18,87.21,87.09,87.13,39170.0,87.1671,87.1971,87.0771,87.1171,39170.0
2025-03-21 13:55:00,87.15,87.16,87.01,87.05,25611.0,87.1371,87.1471,86.9971,87.0371,25611.0
2025-03-21 14:00:00,87.09,87.22,87.06,87.2,20032.0,87.0771,87.2071,87.0471,87.1871,20032.0
2025-03-21 14:05:00,87.19,87.19,87.04,87.13,35865.0,87.1771,87.1771,87.0271,87.1171,35865.0
2025-03-21 14:10:00,87.12,87.13,86.99,87.1,29992.0,87.1071,87.1171,86.9771,87.0871,29992.0
2025-03-21 14:15:00,87.09,87.19,87.03,87.17,22313.0,87.0771,87.1771,87.0171,87.1571,22313.0
2025-03-21 14:20:00,87.17,87.19,87.1,87.15,58534.0,87.1571,87.1771,87.0871,87.1371,58534.0
2025-03-21 14:25:00,87.15,87.28,87.07,87.2,24538.0,87.1371,87.2671,87.0571,87.1871,24538.0
2025-03-21 14:30:00,87.19,87.38,87.19,87.23,62229.0,87.1771,87.3671,87.1771,87.2171,62229.0
2025-03-21 14:35:00,87.22,87.37,87.22,87.35,25754.0,87.2071,87.3571,87.2071,87.3371,25754.0
2025-03-21 14:40:00,87.34,87.42,87.33,87.38,28107.0,87.3271,87.4071,87.3171,87.3671,28107.0
2025-03-21 14:45:00,87.37,87.4,87.25,87.38,69280.0,87.3571,87.3871,87.2371,87.3671,69280.0
2025-03-21 14:50:00,87.38,87.38,87.23,87.24,22172.0,87.3671,87.3671,87.2171,87.2271,22172.0
2025-03-21 14:55:00,87.25,87.29,87.17,87.18,78199.0,87.2371,87.2771,87.1571,87.1671,78199.0
2025-03-21 15:00:00,87.17,87.2,87.04,87.07,49488.0,87.1571,87.1871,87.0271,87.0571,49488.0
2025-03-21 15:05:00,87.07,87.12,86.95,87.01,49300.0,87.0571,87.1071,86.9372,86.9971,49300.0
2025-03-21 15:10:00,87.0,87.0,86.8,86.94,57840.0,86.9871,86.9871,86.7872,86.9272,57840.0
2025-03-21 15:15:00,86.94,86.98,86.84,86.96,18265.0,86.9272,86.9671,86.8272,86.9472,18265.0
2025-03-21 15:20:00,86.97,87.06,86.9,87.03,25976.0,86.9571,87.0471,86.8872,87.0171,25976.0
2025-03-21 15:25:00,87.02,87.04,86.85,86.91,35505.0,87.0071,87.0271,86.8372,86.8972,35505.0
2025-03-21 15:30:00,86.92,87.04,86.87,87.0,52735.0,86.9072,87.0271,86.8572,86.9871,52735.0
2025-03-21 15:35:00,87.0,87.1,86.94,87.04,58333.0,86.9871,87.0871,86.9272,87.0271,58333.0
2025-03-21 15:40:00,87.03,87.07,86.93,87.05,126259.0,87.0171,87.0571,86.9172,87.0371,126259.0
2025-03-21 15:45:00,87.04,87.08,86.94,86.98,310526.0,87.0271,87.0671,86.9272,86.9671,310526.0
2025-03-21 15:50:00,86.98,87.18,86.97,87.06,324992.0,86.9671,87.1671,86.9571,87.0471,324992.0
2025-03-21 15:55:00,87.06,87.2,87.02,87.11,562974.0,87.0471,87.1871,87.0071,87.0971,562974.0
2025-03-24 09:30:00,87.87,88.26,87.67,88.08,168725.0,87.8622,88.2522,87.6622,88.0722,168725.0
2025-03-24 09:35:00,88.06,88.23,87.88,88.19,150823.0,88.0522,88.2222,87.8722,88.1822,150823.0
2025-03-24 09:40:00,88.17,88.24,87.9,88.04,91138.0,88.1622,88.2322,87.8922,88.0322,91138.0
2025-03-24 09:45:00,88.08,88.16,87.93,88.12,53985.0,88.0722,88.1522,87.9222,88.1122,53985.0
2025-03-24 09:50:00,88.13,88.16,87.89,88.09,54135.0,88.1222,88.1522,87.8822,88.0822,54135.0
2025-03-24 09:55:00,88.09,88.27,88.08,88.2,34410.0,88.0822,88.2622,88.0722,88.1922,34410.0
2025-03-24 10:00:00,88.21,88.3,88.12,88.24,187947.0,88.2022,88.2922,88.1122,88.2322,187947.0
2025-03-24 10:05:00,88.25,88.58,88.19,88.45,55993.0,88.2422,88.5721,88.1822,88.4422,55993.0
2025-03-24 10:10:00,88.46,88.61,88.41,88.56,37601.0,88.4522,88.6021,88.4022,88.5521,37601.0
2025-03-24 10:15:00,88.54,88.75,88.53,88.63,54053.0,88.5321,88.7421,88.5222,88.6221,54053.0
2025-03-24 10:20:00,88.63,88.77,88.54,88.72,46355.0,88.6221,88.7621,88.5321,88.7121,46355.0
2025-03-24 10:25:00,88.7,88.73,88.55,88.56,52996.0,88.6921,88.7221,88.5421,88.5521,52996.0
2025-03-24 10:30:00,88.55,88.63,88.43,88.47,55778.0,88.5421,88.6221,88.4222,88.4622,55778.0
2025-03-24 10:35:00,88.48,88.54,88.4,88.49,31155.0,88.4722,88.5321,88.3922,88.4822,31155.0
2025-03-24 10:40:00,88.48,88.49,88.39,88.42,40326.0,88.4722,88.4822,88.3822,88.4122,40326.0
2025-03-24 10:45:00,88.42,88.57,88.42,88.53,43466.0,88.4122,88.5621,88.4122,88.5222,43466.0
2025-03-24 10:50:00,88.52,88.63,88.5,88.61,26308.0,88.5122,88.6221,88.4922,88.6021,26308.0
2025-03-24 10:55:00,88.62,88.73,88.61,88.7,26282.0,88.6121,88.7221,88.6021,88.6921,26282.0
2025-03-24 11:00:00,88.7,88.72,88.62,88.72,24954.0,88.6921,88.7121,88.6121,88.7121,24954.0
2025-03-24 11:05:00,88.72,88.8,88.7,88.75,17320.0,88.7121,88.7921,88.6921,88.7421,17320.0
2025-03-24 11:10:00,88.72,88.88,88.69,88.86,42553.0,88.7121,88.8721,88.6821,88.8521,42553.0
2025-03-24 11:15:00,88.85,88.92,88.83,88.86,25637.0,88.8421,88.9121,88.8221,88.8521,25637.0
2025-03-24 11:20:00,88.85,88.93,88.84,88.89,19269.0,88.8421,88.9221,88.8321,88.8821,19269.0
2025-03-24 11:25:00,88.89,88.94,88.82,88.84,33561.0,88.8821,88.9321,88.8121,88.8321,33561.0
2025-03-24 11:30:00,88.86,88.92,88.8,88.87,56674.0,88.8521,88.9121,88.7921,88.8621,56674.0
2025-03-24 11:35:00,88.87,88.88,88.65,88.68,36152.0,88.8621,88.8721,88.6421,88.6721,36152.0
2025-03-24 11:40:00,88.66,88.66,88.6,88.6,21656.0,88.6521,88.6521,88.5921,88.5921,21656.0
2025-03-24 11:45:00,88.59,88.68,88.55,88.64,29945.0,88.5821,88.6721,88.5421,88.6321,29945.0
2025-03-24 11:50:00,88.63,88.63,88.55,88.6,40679.0,88.6221,88.6221,88.5421,88.5921,40679.0
2025-03-24 11:55:00,88.6,88.64,88.5,88.64,45919.0,88.5921,88.6321,88.4922,88.6321,45919.0
2025-03-24 12:00:00,88.65,88.69,88.63,88.68,10128.0,88.6421,88.6821,88.6221,88.6721,10128.0
2025-03-24 12:05:00,88.67,88.71,88.63,88.7,14692.0,88.6621,88.7021,88.6221,88.6921,14692.0
2025-03-24 12:10:00,88.71,88.76,88.68,88.73,37786.0,88.7021,88.7521,88.6721,88.7221,37786.0
2025-03-24 12:15:00,88.74,88.74,88.59,88.63,47769.0,88.7321,88.7321,88.5821,88.6221,47769.0
2025-03-24 12:20:00,88.63,88.66,88.58,88.61,15974.0,88.6221,88.6521,88.5721,88.6021,15974.0
2025-03-24 12:25:00,88.6,88.6,88.4,88.4,61920.0,88.5921,88.5921,88.3922,88.3922,61920.0
2025-03-24 12:30:00,88.41,88.52,88.38,88.49,116855.0,88.4022,88.5122,88.3722,88.4822,116855.0
2025-03-24 12:35:00,88.5,88.51,88.27,88.3,50854.0,88.4922,88.5022,88.2622,88.2922,50854.0
2025-03-24 12:40:00,88.28,88.29,88.21,88.27,55633.0,88.2722,88.2822,88.2022,88.2622,55633.0
2025-03-24 12:45:00,88.26,88.41,88.26,88.41,79469.0,88.2522,88.4022,88.2522,88.4022,79469.0
2025-03-24 12:50:00,88.41,88.43,88.31,88.37,12493.0,88.4022,88.4222,88.3022,88.3622,12493.0
2025-03-24 12:55:00,88.37,88.37,88.17,88.19,26565.0,88.3622,88.3622,88.1622,88.1822,26565.0
2025-03-24 13:00:00,88.18,88.26,88.14,88.26,8554.0,88.1722,88.2522,88.1322,88.2522,8554.0
2025-03-24 13:05:00,88.25,88.37,88.24,88.27,11168.0,88.2422,88.3622,88.2322,88.2622,11168.0
2025-03-24 13:10:00,88.27,88.3,88.21,88.23,25251.0,88.2622,88.2922,88.2022,88.2222,25251.0
2025-03-24 13:15:00,88.25,88.39,88.24,88.36,16217.0,88.2422,88.3822,88.2322,88.3522,16217.0
2025-03-24 13:20:00,88.36,88.44,88.32,88.43,11791.0,88.3522,88.4322,88.3122,88.4222,11791.0
2025-03-24 13:25:00,88.46,88.48,88.38,88.48,6082.0,88.4522,88.4722,88.3722,88.4722,6082.0
2025-03-24 13:30:00,88.48,88.49,88.37,88.37,8158.0,88.4722,88.4822,88.3622,88.3622,8158.0
2025-03-24 13:35:00,88.36,88.46,88.35,88.45,6190.0,88.3522,88.4522,88.3422,88.4422,6190.0
2025-03-24 13:40:00,88.46,88.5,88.44,88.5,6854.0,88.4522,88.4922,88.4322,88.4922,6854.0
2025-03-24 13:45:00,88.51,88.57,88.46,88.56,11244.0,88.5022,88.5621,88.4522,88.5521,11244.0
2025-03-24 13:50:00,88.56,88.57,88.42,88.42,15552.0,88.5521,88.5621,88.4122,88.4122,15552.0
2025-03-24 13:55:00,88.43,88.46,88.36,88.42,11965.0,88.4222,88.4522,88.3522,88.4122,11965.0
2025-03-24 14:00:00,88.42,88.44,88.37,88.4,16159.0,88.4122,88.4322,88.3622,88.3922,16159.0
2025-03-24 14:05:00,88.41,88.5,88.4,88.4,6403.0,88.4022,88.4922,88.3922,88.3922,6403.0
2025-03-24 14:10:00,88.39,88.4,88.33,88.36,14930.0,88.3822,88.3922,88.3222,88.3522,14930.0
2025-03-24 14:15:00,88.35,88.48,88.33,88.43,12926.0,88.3422,88.4722,88.3222,88.4222,12926.0
2025-03-24 14:20:00,88.44,88.49,88.43,88.47,16614.0,88.4322,88.4822,88.4222,88.4622,16614.0
2025-03-24 14:25:00,88.45,88.5,88.36,88.44,14993.0,88.4422,88.4922,88.3522,88.4322,14993.0
2025-03-24 14:30:00,88.44,88.46,88.4,88.44,14732.0,88.4322,88.4522,88.3922,88.4322,14732.0
2025-03-24 14:35:00,88.42,88.5,88.39,88.47,15456.0,88.4122,88.4922,88.3822,88.4622,15456.0
2025-03-24 14:40:00,88.42,88.62,88.42,88.59,68568.0,88.4122,88.6121,88.4122,88.5821,68568.0
2025-03-24 14:45:00,88.6,88.67,88.52,88.65,66084.0,88.5921,88.6621,88.5122,88.6421,66084.0
2025-03-24 14:50:00,88.66,88.76,88.65,88.65,15657.0,88.6521,88.7521,88.6421,88.6421,15657.0
2025-03-24 14:55:00,88.64,88.65,88.54,88.56,19429.0,88.6321,88.6421,88.5321,88.5521,19429.0
2025-03-24 15:00:00,88.53,88.6,88.52,88.6,25740.0,88.5222,88.5921,88.5122,88.5921,25740.0
2025-03-24 15:05:00,88.61,88.69,88.55,88.57,32437.0,88.6021,88.6821,88.5421,88.5621,32437.0
2025-03-24 15:10:00,88.55,88.55,88.38,88.48,27459.0,88.5421,88.5421,88.3722,88.4722,27459.0
2025-03-24 15:15:00,88.49,88.64,88.49,88.61,38846.0,88.4822,88.6321,88.4822,88.6021,38846.0
2025-03-24 15:20:00,88.61,88.63,88.56,88.6,18145.0,88.6021,88.6221,88.5521,88.5921,18145.0
2025-03-24 15:25:00,88.6,88.64,88.53,88.55,17341.0,88.5921,88.6321,88.5222,88.5421,17341.0
2025-03-24 15:30:00,88.55,88.71,88.55,88.67,41389.0,88.5421,88.7021,88.5421,88.6621,41389.0
2025-03-24 15:35:00,88.66,88.8,88.62,88.74,29752.0,88.6521,88.7921,88.6121,88.7321,29752.0
2025-03-24 15:40:00,88.75,88.84,88.66,88.73,87201.0,88.7421,88.8321,88.6521,88.7221,87201.0
2025-03-24 15:45:00,88.74,88.84,88.71,88.74,118216.0,88.7321,88.8321,88.7021,88.7321,118216.0
2025-03-24 15:50:00,88.73,88.96,88.66,88.95,339857.0,88.7221,88.9521,88.6521,88.9421,339857.0
2025-03-24 15:55:00,88.95,88.97,88.76,88.79,415035.0,88.9421,88.9621,88.7521,88.7821,415035.0
2025-03-25 09:30:00,88.83,88.92,88.43,88.47,173829.0,88.8221,88.9121,88.4222,88.4622,173829.0
2025-03-25 09:35:00,88.48,88.5,88.14,88.33,76094.0,88.4722,88.4922,88.1322,88.3222,76094.0
2025-03-25 09:40:00,88.34,88.4,87.97,87.99,59368.0,88.3322,88.3922,87.9622,87.9822,59368.0
2025-03-25 09:45:00,88.04,88.08,87.91,87.93,45268.0,88.0322,88.0722,87.9022,87.9222,45268.0
2025-03-25 09:50:00,87.95,88.09,87.91,88.03,73872.0,87.9422,88.0822,87.9022,88.0222,73872.0
2025-03-25 09:55:00,88.01,88.19,87.91,87.92,236482.0,88.0022,88.1822,87.9022,87.9122,236482.0
2025-03-25 10:00:00,87.96,88.04,87.77,87.94,133007.0,87.9522,88.0322,87.7622,87.9322,133007.0
2025-03-25 10:05:00,87.94,88.06,87.9,87.96,19806.0,87.9322,88.0522,87.8922,87.9522,19806.0
2025-03-25 10:10:00,87.94,88.03,87.76,87.76,17849.0,87.9322,88.0222,87.7522,87.7522,17849.0
2025-03-25 10:15:00,87.74,87.86,87.56,87.58,41294.0,87.7322,87.8522,87.5522,87.5722,41294.0
2025-03-25 10:20:00,87.57,87.62,87.5,87.6,33300.0,87.5622,87.6122,87.4922,87.5922,33300.0
2025-03-25 10:25:00,87.54,87.6,87.48,87.6,22015.0,87.5322,87.5922,87.4722,87.5922,22015.0
2025-03-25 10:30:00,87.6,87.71,87.55,87.7,50252.0,87.5922,87.7022,87.5422,87.6922,50252.0
2025-03-25 10:35:00,87.7,87.76,87.62,87.76,17071.0,87.6922,87.7522,87.6122,87.7522,17071.0
2025-03-25 10:40:00,87.76,87.8,87.71,87.78,44046.0,87.7522,87.7922,87.7022,87.7722,44046.0
2025-03-25 10:45:00,87.76,87.76,87.61,87.69,58293.0,87.7522,87.7522,87.6022,87.6822,58293.0
2025-03-25 10:50:00,87.68,87.77,87.68,87.69,17022.0,87.6722,87.7622,87.6722,87.6822,17022.0
2025-03-25 10:55:00,87.72,87.74,87.59,87.65,52592.0,87.7122,87.7322,87.5822,87.6422,52592.0
2025-03-25 11:00:00,87.68,87.75,87.66,87.75,21799.0,87.6722,87.7422,87.6522,87.7422,21799.0
2025-03-25 11:05:00,87.74,87.75,87.62,87.66,13421.0,87.7322,87.7422,87.6122,87.6522,13421.0
2025-03-25 11:10:00,87.65,87.69,87.6,87.64,21191.0,87.6422,87.6822,87.5922,87.6322,21191.0
2025-03-25 11:15:00,87.64,87.66,87.6,87.66,30341.0,87.6322,87.6522,87.5922,87.6522,30341.0
2025-03-25 11:20:00,87.65,87.65,87.57,87.61,26655.0,87.6422,87.6422,87.5622,87.6022,26655.0
2025-03-25 11:25:00,87.62,87.62,87.46,87.47,60415.0,87.6122,87.6122,87.4522,87.4622,60415.0
2025-03-25 11:30:00,87.5,87.55,87.41,87.44,42471.0,87.4922,87.5422,87.4022,87.4322,42471.0
2025-03-25 11:35:00,87.45,87.5,87.42,87.49,19168.0,87.4422,87.4922,87.4122,87.4822,19168.0
2025-03-25 11:40:00,87.5,87.54,87.48,87.53,26596.0,87.4922,87.5322,87.4722,87.5222,26596.0
2025-03-25 11:45:00,87.53,87.53,87.45,87.47,73624.0,87.5222,87.5222,87.4422,87.4622,73624.0
2025-03-25 11:50:00,87.48,87.54,87.47,87.53,27788.0,87.4722,87.5322,87.4622,87.5222,27788.0
2025-03-25 11:55:00,87.53,87.53,87.39,87.39,92104.0,87.5222,87.5222,87.3823,87.3823,92104.0
2025-03-25 12:00:00,87.4,87.44,87.33,87.41,38875.0,87.3923,87.4322,87.3223,87.4022,38875.0
2025-03-25 12:05:00,87.4,87.44,87.36,87.43,77325.0,87.3923,87.4322,87.3523,87.4222,77325.0
2025-03-25 12:10:00,87.42,87.42,87.23,87.29,96410.0,87.4122,87.4122,87.2223,87.2823,96410.0
2025-03-25 12:15:00,87.28,87.31,87.25,87.27,72058.0,87.2723,87.3023,87.2423,87.2623,72058.0
2025-03-25 12:20:00,87.27,87.32,87.23,87.31,44984.0,87.2623,87.3123,87.2223,87.3023,44984.0
2025-03-25 12:25:00,87.31,87.34,87.13,87.14,50111.0,87.3023,87.3323,87.1223,87.1323,50111.0
2025-03-25 12:30:00,87.14,87.17,87.0,87.02,33468.0,87.1323,87.1623,86.9923,87.0123,33468.0
2025-03-25 12:35:00,87.04,87.07,86.99,87.01,66959.0,87.0323,87.0623,86.9823,87.0023,66959.0
2025-03-25 12:40:00,87.02,87.13,86.98,87.06,47328.0,87.0123,87.1223,86.9723,87.0523,47328.0
2025-03-25 12:45:00,87.06,87.14,87.04,87.12,34928.0,87.0523,87.1323,87.0323,87.1123,34928.0
2025-03-25 12:50:00,87.11,87.22,87.08,87.21,41277.0,87.1023,87.2123,87.0723,87.2023,41277.0
2025-03-25 12:55:00,87.18,87.18,87.11,87.14,15877.0,87.1723,87.1723,87.1023,87.1323,15877.0
2025-03-25 13:00:00,87.15,87.23,87.15,87.2,30197.0,87.1423,87.2223,87.1423,87.1923,30197.0
2025-03-25 13:05:00,87.22,87.29,87.19,87.28,13119.0,87.2123,87.2823,87.1823,87.2723,13119.0
2025-03-25 13:10:00,87.28,87.28,87.21,87.24,10955.0,87.2723,87.2723,87.2023,87.2323,10955.0
2025-03-25 13:15:00,87.23,87.25,87.14,87.18,19162.0,87.2223,87.2423,87.1323,87.1723,19162.0
2025-03-25 13:20:00,87.19,87.19,87.12,87.12,13030.0,87.1823,87.1823,87.1123,87.1123,13030.0
2025-03-25 13:25:00,87.11,87.11,87.02,87.04,44122.0,87.1023,87.1023,87.0123,87.0323,44122.0
2025-03-25 13:30:00,87.04,87.08,86.97,87.05,53482.0,87.0323,87.0723,86.9623,87.0423,53482.0
2025-03-25 13:35:00,87.04,87.12,87.03,87.04,26444.0,87.0323,87.1123,87.0223,87.0323,26444.0
2025-03-25 13:40:00,87.03,87.07,87.0,87.02,18836.0,87.0223,87.0623,86.9923,87.0123,18836.0
2025-03-25 13:45:00,87.01,87.03,86.91,86.92,21381.0,87.0023,87.0223,86.9023,86.9123,21381.0
2025-03-25 13:50:00,86.9,86.92,86.82,86.82,19036.0,86.8923,86.9123,86.8123,86.8123,19036.0
2025-03-25 13:55:00,86.82,86.86,86.77,86.78,36485.0,86.8123,86.8523,86.7623,86.7723,36485.0
2025-03-25 14:00:00,86.8,86.83,86.75,86.77,29327.0,86.7923,86.8223,86.7423,86.7623,29327.0
2025-03-25 14:05:00,86.76,86.89,86.67,86.87,64923.0,86.7523,86.8823,86.6623,86.8623,64923.0
2025-03-25 14:10:00,86.88,87.05,86.88,87.01,96432.0,86.8723,87.0423,86.8723,87.0023,96432.0
2025-03-25 14:15:00,87.01,87.01,86.87,86.89,33878.0,87.0023,87.0023,86.8623,86.8823,33878.0
2025-03-25 14:20:00,86.91,86.96,86.87,86.87,23869.0,86.9023,86.9523,86.8623,86.8623,23869.0
2025-03-25 14:25:00,86.86,86.87,86.72,86.74,32715.0,86.8523,86.8623,86.7123,86.7323,32715.0
2025-03-25 14:30:00,86.77,86.77,86.68,86.71,29405.0,86.7623,86.7623,86.6723,86.7023,29405.0
2025-03-25 14:35:00,86.72,86.73,86.59,86.6,35768.0,86.7123,86.7223,86.5823,86.5923,35768.0
2025-03-25 14:40:00,86.61,86.79,86.59,86.68,90194.0,86.6023,86.7823,86.5823,86.6723,90194.0
2025-03-25 14:45:00,86.68,86.74,86.45,86.48,256502.0,86.6723,86.7323,86.4423,86.4723,256502.0
2025-03-25 14:50:00,86.48,86.64,86.46,86.61,58863.0,86.4723,86.6323,86.4523,86.6023,58863.0
2025-03-25 14:55:00,86.61,86.63,86.53,86.56,37758.0,86.6023,86.6223,86.5223,86.5523,37758.0
2025-03-25 15:00:00,86.56,86.65,86.54,86.62,16322.0,86.5523,86.6423,86.5323,86.6123,16322.0
2025-03-25 15:05:00,86.63,86.67,86.57,86.59,21348.0,86.6223,86.6623,86.5623,86.5823,21348.0
2025-03-25 15:10:00,86.59,86.66,86.59,86.62,18506.0,86.5823,86.6523,86.5823,86.6123,18506.0
2025-03-25 15:15:00,86.6,86.61,86.45,86.51,62509.0,86.5923,86.6023,86.4423,86.5023,62509.0
2025-03-25 15:20:00,86.5,86.52,86.42,86.48,43739.0,86.4923,86.5123,86.4123,86.4723,43739.0
2025-03-25 15:25:00,86.49,86.49,86.34,86.36,67569.0,86.4823,86.4823,86.3323,86.3523,67569.0
2025-03-25 15:30:00,86.36,86.52,86.36,86.44,105567.0,86.3523,86.5123,86.3523,86.4323,105567.0
2025-03-25 15:35:00,86.43,86.65,86.4,86.49,171227.0,86.4223,86.6423,86.3923,86.4823,171227.0
2025-03-25 15:40:00,86.49,86.68,86.49,86.67,101695.0,86.4823,86.6723,86.4823,86.6623,101695.0
2025-03-25 15:45:00,86.67,86.86,86.64,86.84,251869.0,86.6623,86.8523,86.6323,86.8323,251869.0
2025-03-25 15:50:00,86.83,86.96,86.74,86.93,491873.0,86.8223,86.9523,86.7323,86.9223,491873.0
2025-03-25 15:55:00,86.94,87.12,86.84,87.09,861053.0,86.9323,87.1123,86.8323,87.0823,861053.0
2025-03-26 09:30:00,87.01,87.08,86.6,86.63,243793.0,87.0023,87.0723,86.5923,86.6223,243793.0
2025-03-26 09:35:00,86.64,86.72,86.47,86.68,162854.0,86.6323,86.7123,86.4623,86.6723,162854.0
2025-03-26 09:40:00,86.69,86.83,86.34,86.36,113833.0,86.6823,86.8223,86.3323,86.3523,113833.0
2025-03-26 09:45:00,86.37,86.42,86.01,86.01,142158.0,86.3623,86.4123,86.0024,86.0024,142158.0
2025-03-26 09:50:00,86.01,86.09,85.83,85.86,158294.0,86.0024,86.0824,85.8224,85.8524,158294.0
2025-03-26 09:55:00,85.87,85.9,85.59,85.82,286331.0,85.8624,85.8924,85.5824,85.8124,286331.0
2025-03-26 10:00:00,85.81,85.97,85.77,85.85,217208.0,85.8024,85.9624,85.7624,85.8424,217208.0
2025-03-26 10:05:00,85.85,85.99,85.75,85.84,67133.0,85.8424,85.9824,85.7424,85.8324,67133.0
2025-03-26 10:10:00,85.83,85.87,85.65,85.7,81573.0,85.8224,85.8624,85.6424,85.6924,81573.0
2025-03-26 10:15:00,85.69,85.7,85.48,85.54,150540.0,85.6824,85.6924,85.4724,85.5324,150540.0
2025-03-26 10:20:00,85.55,85.55,85.18,85.24,222934.0,85.5424,85.5424,85.1724,85.2324,222934.0
2025-03-26 10:25:00,85.25,85.6,85.25,85.56,166459.0,85.2424,85.5924,85.2424,85.5524,166459.0
2025-03-26 10:30:00,85.55,85.93,85.55,85.91,171619.0,85.5424,85.9224,85.5424,85.9024,171619.0
2025-03-26 10:35:00,85.9,85.92,85.77,85.82,123289.0,85.8924,85.9124,85.7624,85.8124,123289.0
2025-03-26 10:40:00,85.82,85.94,85.81,85.89,55366.0,85.8124,85.9324,85.8024,85.8824,55366.0
2025-03-26 10:45:00,85.89,85.9,85.66,85.67,40923.0,85.8824,85.8924,85.6524,85.6624,40923.0
2025-03-26 10:50:00,85.69,85.76,85.63,85.64,42894.0,85.6824,85.7524,85.6224,85.6324,42894.0
2025-03-26 10:55:00,85.65,85.66,85.45,85.6,105096.0,85.6424,85.6524,85.4424,85.5924,105096.0
2025-03-26 11:00:00,85.6,85.65,85.54,85.63,28012.0,85.5924,85.6424,85.5324,85.6224,28012.0
2025-03-26 11:05:00,85.63,85.67,85.59,85.61,51871.0,85.6224,85.6624,85.5824,85.6024,51871.0
2025-03-26 11:10:00,85.62,85.63,85.43,85.48,60411.0,85.6124,85.6224,85.4224,85.4724,60411.0
2025-03-26 11:15:00,85.48,85.5,85.32,85.33,52521.0,85.4724,85.4924,85.3124,85.3224,52521.0
2025-03-26 11:20:00,85.34,85.49,85.3,85.42,42242.0,85.3324,85.4824,85.2924,85.4124,42242.0
2025-03-26 11:25:00,85.44,85.44,85.31,85.32,68311.0,85.4324,85.4324,85.3024,85.3124,68311.0
2025-03-26 11:30:00,85.33,85.4,85.28,85.28,36659.0,85.3224,85.3924,85.2724,85.2724,36659.0
2025-03-26 11:35:00,85.29,85.45,85.28,85.45,34989.0,85.2824,85.4424,85.2724,85.4424,34989.0
2025-03-26 11:40:00,85.44,85.46,85.24,85.27,67614.0,85.4324,85.4524,85.2324,85.2624,67614.0
2025-03-26 11:45:00,85.27,85.27,85.11,85.16,60031.0,85.2624,85.2624,85.1025,85.1524,60031.0
2025-03-26 11:50:00,85.15,85.15,84.97,85.06,86298.0,85.1425,85.1425,84.9625,85.0525,86298.0
2025-03-26 11:55:00,85.05,85.12,84.97,85.08,137141.0,85.0425,85.1125,84.9625,85.0725,137141.0
2025-03-26 12:00:00,85.08,85.14,85.06,85.07,43408.0,85.0725,85.1325,85.0525,85.0625,43408.0
2025-03-26 12:05:00,85.07,85.21,85.03,85.05,38520.0,85.0625,85.2024,85.0225,85.0425,38520.0
2025-03-26 12:10:00,85.04,85.07,84.87,84.95,158978.0,85.0325,85.0625,84.8625,84.9425,158978.0
2025-03-26 12:15:00,84.96,84.97,84.87,84.94,89773.0,84.9525,84.9625,84.8625,84.9325,89773.0
2025-03-26 12:20:00,84.93,85.03,84.91,84.95,38706.0,84.9225,85.0225,84.9025,84.9425,38706.0
2025-03-26 12:25:00,84.97,85.07,84.96,85.06,26293.0,84.9625,85.0625,84.9525,85.0525,26293.0
2025-03-26 12:30:00,85.05,85.08,84.91,85.0,25795.0,85.0425,85.0725,84.9025,84.9925,25795.0
2025-03-26 12:35:00,85.0,85.12,84.94,84.98,33496.0,84.9925,85.1125,84.9325,84.9725,33496.0
2025-03-26 12:40:00,84.98,85.02,84.86,84.89,52754.0,84.9725,85.0125,84.8525,84.8825,52754.0
2025-03-26 12:45:00,84.88,85.05,84.88,85.04,90284.0,84.8725,85.0425,84.8725,85.0325,90284.0
2025-03-26 12:50:00,85.03,85.04,84.94,84.94,31306.0,85.0225,85.0325,84.9325,84.9325,31306.0
2025-03-26 12:55:00,84.93,84.96,84.86,84.88,107591.0,84.9225,84.9525,84.8525,84.8725,107591.0
2025-03-26 13:00:00,84.88,85.06,84.88,85.05,25828.0,84.8725,85.0525,84.8725,85.0425,25828.0
2025-03-26 13:05:00,85.05,85.07,85.0,85.03,43744.0,85.0425,85.0625,84.9925,85.0225,43744.0
2025-03-26 13:10:00,85.03,85.16,85.02,85.13,73346.0,85.0225,85.1524,85.0125,85.1225,73346.0
2025-03-26 13:15:00,85.13,85.13,84.96,85.04,26955.0,85.1225,85.1225,84.9525,85.0325,26955.0
2025-03-26 13:20:00,85.04,85.1,85.03,85.07,34507.0,85.0325,85.0925,85.0225,85.0625,34507.0
2025-03-26 13:25:00,85.07,85.07,84.97,85.0,23636.0,85.0625,85.0625,84.9625,84.9925,23636.0
2025-03-26 13:30:00,84.98,85.0,84.91,84.91,37774.0,84.9725,84.9925,84.9025,84.9025,37774.0
2025-03-26 13:35:00,84.91,84.93,84.84,84.93,99162.0,84.9025,84.9225,84.8325,84.9225,99162.0
2025-03-26 13:40:00,84.94,85.1,84.85,84.85,114710.0,84.9325,85.0925,84.8425,84.8425,114710.0
2025-03-26 13:45:00,84.84,84.94,84.82,84.87,42120.0,84.8325,84.9325,84.8125,84.8625,42120.0
2025-03-26 13:50:00,84.87,84.89,84.82,84.86,34958.0,84.8625,84.8825,84.8125,84.8525,34958.0
2025-03-26 13:55:00,84.85,84.87,84.75,84.75,44564.0,84.8425,84.8625,84.7425,84.7425,44564.0
2025-03-26 14:00:00,84.76,84.85,84.76,84.84,52305.0,84.7525,84.8425,84.7525,84.8325,52305.0
2025-03-26 14:05:00,84.84,84.92,84.78,84.91,33579.0,84.8325,84.9125,84.7725,84.9025,33579.0
2025-03-26 14:10:00,84.91,84.99,84.9,84.96,36421.0,84.9025,84.9825,84.8925,84.9525,36421.0
2025-03-26 14:15:00,84.95,84.98,84.91,84.92,27351.0,84.9425,84.9725,84.9025,84.9125,27351.0
2025-03-26 14:20:00,84.91,84.97,84.91,84.92,45824.0,84.9025,84.9625,84.9025,84.9125,45824.0
2025-03-26 14:25:00,84.92,85.06,84.92,84.98,25446.0,84.9125,85.0525,84.9125,84.9725,25446.0
2025-03-26 14:30:00,84.98,85.11,84.95,84.98,34864.0,84.9725,85.1025,84.9425,84.9725,34864.0
2025-03-26 14:35:00,84.98,85.1,84.96,85.01,38202.0,84.9725,85.0925,84.9525,85.0025,38202.0
2025-03-26 14:40:00,85.01,85.06,84.96,85.04,54353.0,85.0025,85.0525,84.9525,85.0325,54353.0
2025-03-26 14:45:00,85.05,85.09,84.93,84.96,61047.0,85.0425,85.0825,84.9225,84.9525,61047.0
2025-03-26 14:50:00,84.96,85.06,84.89,85.03,87309.0,84.9525,85.0525,84.8825,85.0225,87309.0
2025-03-26 14:55:00,85.03,85.07,84.91,84.94,81865.0,85.0225,85.0625,84.9025,84.9325,81865.0
2025-03-26 15:00:00,84.94,84.99,84.86,84.87,117376.0,84.9325,84.9825,84.8525,84.8625,117376.0
2025-03-26 15:05:00,84.86,84.91,84.8,84.84,95604.0,84.8525,84.9025,84.7925,84.8325,95604.0
2025-03-26 15:10:00,84.85,84.98,84.85,84.95,65928.0,84.8425,84.9725,84.8425,84.9425,65928.0
2025-03-26 15:15:00,84.94,85.1,84.94,85.1,87573.0,84.9325,85.0925,84.9325,85.0925,87573.0
2025-03-26 15:20:00,85.09,85.11,84.97,84.98,111118.0,85.0825,85.1025,84.9625,84.9725,111118.0
2025-03-26 15:25:00,84.98,85.03,84.89,84.92,46082.0,84.9725,85.0225,84.8825,84.9125,46082.0
2025-03-26 15:30:00,84.92,85.08,84.92,85.07,56383.0,84.9125,85.0725,84.9125,85.0625,56383.0
2025-03-26 15:35:00,85.07,85.14,85.02,85.13,52374.0,85.0625,85.1325,85.0125,85.1225,52374.0
2025-03-26 15:40:00,85.13,85.23,85.08,85.1,107668.0,85.1225,85.2224,85.0725,85.0925,107668.0
2025-03-26 15:45:00,85.11,85.21,85.04,85.21,215295.0,85.1025,85.2024,85.0325,85.2024,215295.0
2025-03-26 15:50:00,85.22,85.29,85.07,85.19,308577.0,85.2124,85.2824,85.0625,85.1824,308577.0
2025-03-26 15:55:00,85.18,85.18,84.98,85.05,474731.0,85.1724,85.1724,84.9725,85.0425,474731.0
2025-03-27 09:30:00,85.35,85.9,85.21,85.62,214517.0,85.3424,85.8924,85.2024,85.6124,214517.0
2025-03-27 09:35:00,85.64,85.71,85.27,85.41,124019.0,85.6324,85.7024,85.2624,85.4024,124019.0
2025-03-27 09:40:00,85.38,85.49,85.28,85.38,65041.0,85.3724,85.4824,85.2724,85.3724,65041.0
2025-03-27 09:45:00,85.42,85.55,85.31,85.4,79805.0,85.4124,85.5424,85.3024,85.3924,79805.0
2025-03-27 09:50:00,85.35,85.57,85.21,85.46,152468.0,85.3424,85.5624,85.2024,85.4524,152468.0
2025-03-27 09:55:00,85.47,85.58,85.36,85.45,64387.0,85.4624,85.5724,85.3524,85.4424,64387.0
2025-03-27 10:00:00,85.43,85.83,85.4,85.77,127514.0,85.4224,85.8224,85.3924,85.7624,127514.0
2025-03-27 10:05:00,85.79,85.86,85.58,85.67,134286.0,85.7824,85.8524,85.5724,85.6624,134286.0
2025-03-27 10:10:00,85.66,85.88,85.47,85.85,101138.0,85.6524,85.8724,85.4624,85.8424,101138.0
2025-03-27 10:15:00,85.85,85.94,85.73,85.91,71315.0,85.8424,85.9324,85.7224,85.9024,71315.0
2025-03-27 10:20:00,85.9,85.9,85.67,85.74,27369.0,85.8924,85.8924,85.6624,85.7324,27369.0
2025-03-27 10:25:00,85.72,86.04,85.71,85.91,49221.0,85.7124,86.0324,85.7024,85.9024,49221.0
2025-03-27 10:30:00,85.93,86.02,85.84,86.01,72389.0,85.9224,86.0124,85.8324,86.0024,72389.0
2025-03-27 10:35:00,86.02,86.18,85.99,86.11,71027.0,86.0124,86.1724,85.9824,86.1024,71027.0
2025-03-27 10:40:00,86.11,86.11,85.93,85.94,49864.0,86.1024,86.1024,85.9224,85.9324,49864.0
2025-03-27 10:45:00,85.95,86.02,85.93,85.97,35350.0,85.9424,86.0124,85.9224,85.9624,35350.0
2025-03-27 10:50:00,85.97,86.01,85.85,85.87,31257.0,85.9624,86.0024,85.8424,85.8624,31257.0
2025-03-27 10:55:00,85.86,85.9,85.79,85.89,48712.0,85.8524,85.8924,85.7824,85.8824,48712.0
2025-03-27 11:00:00,85.9,85.98,85.85,85.97,52867.0,85.8924,85.9724,85.8424,85.9624,52867.0
2025-03-27 11:05:00,85.97,85.98,85.74,85.77,36153.0,85.9624,85.9724,85.7324,85.7624,36153.0
2025-03-27 11:10:00,85.76,86.02,85.75,85.97,49728.0,85.7524,86.0124,85.7424,85.9624,49728.0
2025-03-27 11:15:00,85.97,85.98,85.8,85.87,30237.0,85.9624,85.9724,85.7924,85.8624,30237.0
2025-03-27 11:20:00,85.87,85.88,85.7,85.73,55618.0,85.8624,85.8724,85.6924,85.7224,55618.0
2025-03-27 11:25:00,85.72,85.74,85.63,85.65,45203.0,85.7124,85.7324,85.6224,85.6424,45203.0
2025-03-27 11:30:00,85.64,85.64,85.49,85.51,46198.0,85.6324,85.6324,85.4824,85.5024,46198.0
2025-03-27 11:35:00,85.5,85.55,85.38,85.45,35963.0,85.4924,85.5424,85.3724,85.4424,35963.0
2025-03-27 11:40:00,85.46,85.51,85.32,85.49,53238.0,85.4524,85.5024,85.3124,85.4824,53238.0
2025-03-27 11:45:00,85.49,85.52,85.43,85.45,60743.0,85.4824,85.5124,85.4224,85.4424,60743.0
2025-03-27 11:50:00,85.46,85.66,85.46,85.57,36177.0,85.4524,85.6524,85.4524,85.5624,36177.0
2025-03-27 11:55:00,85.57,85.57,85.4,85.41,18876.0,85.5624,85.5624,85.3924,85.4024,18876.0
2025-03-27 12:00:00,85.43,85.61,85.38,85.56,38850.0,85.4224,85.6024,85.3724,85.5524,38850.0
2025-03-27 12:05:00,85.58,85.72,85.52,85.66,38335.0,85.5724,85.7124,85.5124,85.6524,38335.0
2025-03-27 12:10:00,85.65,85.66,85.49,85.58,34174.0,85.6424,85.6524,85.4824,85.5724,34174.0
2025-03-27 12:15:00,85.59,85.94,85.59,85.9,51098.0,85.5824,85.9324,85.5824,85.8924,51098.0
2025-03-27 12:20:00,85.91,85.93,85.74,85.76,50306.0,85.9024,85.9224,85.7324,85.7524,50306.0
2025-03-27 12:25:00,85.76,85.76,85.53,85.56,39964.0,85.7524,85.7524,85.5224,85.5524,39964.0
2025-03-27 12:30:00,85.56,85.68,85.49,85.51,32057.0,85.5524,85.6724,85.4824,85.5024,32057.0
2025-03-27 12:35:00,85.51,85.53,85.36,85.45,54011.0,85.5024,85.5224,85.3524,85.4424,54011.0
2025-03-27 12:40:00,85.45,85.51,85.4,85.43,33663.0,85.4424,85.5024,85.3924,85.4224,33663.0
2025-03-27 12:45:00,85.42,85.47,85.33,85.33,36070.0,85.4124,85.4624,85.3224,85.3224,36070.0
2025-03-27 12:50:00,85.33,85.46,85.27,85.45,61480.0,85.3224,85.4524,85.2624,85.4424,61480.0
2025-03-27 12:55:00,85.46,85.47,85.32,85.34,45509.0,85.4524,85.4624,85.3124,85.3324,45509.0
2025-03-27 13:00:00,85.34,85.53,85.34,85.48,36879.0,85.3324,85.5224,85.3324,85.4724,36879.0
2025-03-27 13:05:00,85.47,85.53,85.4,85.49,48508.0,85.4624,85.5224,85.3924,85.4824,48508.0
2025-03-27 13:10:00,85.48,85.57,85.41,85.57,60708.0,85.4724,85.5624,85.4024,85.5624,60708.0
2025-03-27 13:15:00,85.55,85.58,85.39,85.41,34636.0,85.5424,85.5724,85.3824,85.4024,34636.0
2025-03-27 13:20:00,85.4,85.46,85.34,85.37,29832.0,85.3924,85.4524,85.3324,85.3624,29832.0
2025-03-27 13:25:00,85.38,85.4,85.22,85.24,87178.0,85.3724,85.3924,85.2124,85.2324,87178.0
2025-03-27 13:30:00,85.25,85.4,85.25,85.27,41342.0,85.2424,85.3924,85.2424,85.2624,41342.0
2025-03-27 13:35:00,85.27,85.33,85.17,85.33,55043.0,85.2624,85.3224,85.1624,85.3224,55043.0
2025-03-27 13:40:00,85.32,85.38,85.23,85.26,257652.0,85.3124,85.3724,85.2224,85.2524,257652.0
2025-03-27 13:45:00,85.27,85.41,85.21,85.34,40779.0,85.2624,85.4024,85.2024,85.3324,40779.0
2025-03-27 13:50:00,85.34,85.36,85.09,85.12,47935.0,85.3324,85.3524,85.0825,85.1125,47935.0
2025-03-27 13:55:00,85.13,85.27,85.11,85.2,41720.0,85.1225,85.2624,85.1025,85.1924,41720.0
2025-03-27 14:00:00,85.22,85.39,85.19,85.39,56999.0,85.2124,85.3824,85.1824,85.3824,56999.0
2025-03-27 14:05:00,85.39,85.52,85.36,85.46,45802.0,85.3824,85.5124,85.3524,85.4524,45802.0
2025-03-27 14:10:00,85.46,85.61,85.44,85.61,60825.0,85.4524,85.6024,85.4324,85.6024,60825.0
2025-03-27 14:15:00,85.62,85.66,85.49,85.51,72014.0,85.6124,85.6524,85.4824,85.5024,72014.0
2025-03-27 14:20:00,85.5,85.63,85.49,85.53,44530.0,85.4924,85.6224,85.4824,85.5224,44530.0
2025-03-27 14:25:00,85.53,85.68,85.51,85.59,45955.0,85.5224,85.6724,85.5024,85.5824,45955.0
2025-03-27 14:30:00,85.57,85.64,85.53,85.6,36819.0,85.5624,85.6324,85.5224,85.5924,36819.0
2025-03-27 14:35:00,85.59,85.7,85.59,85.69,52109.0,85.5824,85.6924,85.5824,85.6824,52109.0
2025-03-27 14:40:00,85.67,85.77,85.62,85.63,70914.0,85.6624,85.7624,85.6124,85.6224,70914.0
2025-03-27 14:45:00,85.64,85.72,85.61,85.64,15179.0,85.6324,85.7124,85.6024,85.6324,15179.0
2025-03-27 14:50:00,85.65,85.77,85.63,85.73,34123.0,85.6424,85.7624,85.6224,85.7224,34123.0
2025-03-27 14:55:00,85.71,85.71,85.49,85.53,49167.0,85.7024,85.7024,85.4824,85.5224,49167.0
2025-03-27 15:00:00,85.53,85.76,85.52,85.66,46793.0,85.5224,85.7524,85.5124,85.6524,46793.0
2025-03-27 15:05:00,85.66,85.7,85.55,85.69,51308.0,85.6524,85.6924,85.5424,85.6824,51308.0
2025-03-27 15:10:00,85.69,85.76,85.62,85.74,35531.0,85.6824,85.7524,85.6124,85.7324,35531.0
2025-03-27 15:15:00,85.74,85.79,85.7,85.75,62819.0,85.7324,85.7824,85.6924,85.7424,62819.0
2025-03-27 15:20:00,85.76,85.92,85.75,85.87,63303.0,85.7524,85.9124,85.7424,85.8624,63303.0
2025-03-27 15:25:00,85.85,86.06,85.83,86.05,133927.0,85.8424,86.0524,85.8224,86.0424,133927.0
2025-03-27 15:30:00,86.06,86.06,85.9,85.98,115000.0,86.0524,86.0524,85.8924,85.9724,115000.0
2025-03-27 15:35:00,85.98,85.98,85.72,85.72,151625.0,85.9724,85.9724,85.7124,85.7124,151625.0
2025-03-27 15:40:00,85.73,85.81,85.61,85.63,68412.0,85.7224,85.8024,85.6024,85.6224,68412.0
2025-03-27 15:45:00,85.65,85.73,85.6,85.72,79671.0,85.6424,85.7224,85.5924,85.7124,79671.0
2025-03-27 15:50:00,85.71,85.72,85.44,85.63,197261.0,85.7024,85.7124,85.4324,85.6224,197261.0
2025-03-27 15:55:00,85.64,85.71,85.49,85.51,376529.0,85.6324,85.7024,85.4824,85.5024,376529.0
2025-03-28 09:30:00,85.49,85.51,85.23,85.29,68050.0,85.4824,85.5024,85.2224,85.2824,68050.0
2025-03-28 09:35:00,85.3,85.43,85.11,85.31,154236.0,85.2924,85.4224,85.1025,85.3024,154236.0
2025-03-28 09:40:00,85.3,85.32,85.03,85.06,102180.0,85.2924,85.3124,85.0225,85.0525,102180.0
2025-03-28 09:45:00,85.06,85.19,84.95,85.0,133528.0,85.0525,85.1824,84.9425,84.9925,133528.0
2025-03-28 09:50:00,85.02,85.16,84.96,85.02,91894.0,85.0125,85.1524,84.9525,85.0125,91894.0
2025-03-28 09:55:00,84.99,85.03,84.89,84.93,95884.0,84.9825,85.0225,84.8825,84.9225,95884.0
2025-03-28 10:00:00,84.91,85.13,84.73,84.94,213656.0,84.9025,85.1225,84.7225,84.9325,213656.0
2025-03-28 10:05:00,84.94,84.96,84.7,84.7,207361.0,84.9325,84.9525,84.6925,84.6925,207361.0
2025-03-28 10:10:00,84.71,84.71,84.43,84.44,178317.0,84.7025,84.7025,84.4225,84.4325,178317.0
2025-03-28 10:15:00,84.43,84.54,84.37,84.46,56697.0,84.4225,84.5325,84.3625,84.4525,56697.0
2025-03-28 10:20:00,84.46,84.49,84.38,84.47,19783.0,84.4525,84.4825,84.3725,84.4625,19783.0
2025-03-28 10:25:00,84.49,84.51,84.29,84.3,91125.0,84.4825,84.5025,84.2825,84.2925,91125.0
2025-03-28 10:30:00,84.3,84.4,84.16,84.22,101457.0,84.2925,84.3925,84.1525,84.2125,101457.0
2025-03-28 10:35:00,84.2,84.27,84.09,84.27,132754.0,84.1925,84.2625,84.0825,84.2625,132754.0
2025-03-28 10:40:00,84.27,84.28,84.09,84.14,57177.0,84.2625,84.2725,84.0825,84.1325,57177.0
2025-03-28 10:45:00,84.13,84.15,83.98,83.99,67902.0,84.1225,84.1425,83.9726,83.9826,67902.0
2025-03-28 10:50:00,84.0,84.23,84.0,84.14,257746.0,83.9926,84.2225,83.9926,84.1325,257746.0
2025-03-28 10:55:00,84.14,84.15,84.01,84.1,41836.0,84.1325,84.1425,84.0026,84.0925,41836.0
2025-03-28 11:00:00,84.09,84.11,83.98,84.06,50978.0,84.0825,84.1025,83.9726,84.0525,50978.0
2025-03-28 11:05:00,84.08,84.21,84.05,84.1,149580.0,84.0725,84.2025,84.0425,84.0925,149580.0
2025-03-28 11:10:00,84.16,84.38,84.15,84.31,103660.0,84.1525,84.3725,84.1425,84.3025,103660.0
2025-03-28 11:15:00,84.33,84.4,84.25,84.29,47846.0,84.3225,84.3925,84.2425,84.2825,47846.0
2025-03-28 11:20:00,84.3,84.46,84.29,84.31,47397.0,84.2925,84.4525,84.2825,84.3025,47397.0
2025-03-28 11:25:00,84.31,84.41,84.27,84.31,41116.0,84.3025,84.4025,84.2625,84.3025,41116.0
2025-03-28 11:30:00,84.3,84.47,84.26,84.46,49643.0,84.2925,84.4625,84.2525,84.4525,49643.0
2025-03-28 11:35:00,84.47,84.49,84.41,84.45,55653.0,84.4625,84.4825,84.4025,84.4425,55653.0
2025-03-28 11:40:00,84.44,84.46,84.38,84.44,25778.0,84.4325,84.4525,84.3725,84.4325,25778.0
2025-03-28 11:45:00,84.43,84.53,84.41,84.51,52408.0,84.4225,84.5225,84.4025,84.5025,52408.0
2025-03-28 11:50:00,84.5,84.53,84.38,84.39,53930.0,84.4925,84.5225,84.3725,84.3825,53930.0
2025-03-28 11:55:00,84.39,84.41,84.33,84.35,23471.0,84.3825,84.4025,84.3225,84.3425,23471.0
2025-03-28 12:00:00,84.36,84.6,84.36,84.6,36626.0,84.3525,84.5925,84.3525,84.5925,36626.0
2025-03-28 12:05:00,84.6,84.72,84.58,84.6,54962.0,84.5925,84.7125,84.5725,84.5925,54962.0
2025-03-28 12:10:00,84.59,84.65,84.55,84.55,23685.0,84.5825,84.6425,84.5425,84.5425,23685.0
2025-03-28 12:15:00,84.55,84.56,84.42,84.43,39230.0,84.5425,84.5525,84.4125,84.4225,39230.0
2025-03-28 12:20:00,84.44,84.45,84.35,84.38,23650.0,84.4325,84.4425,84.3425,84.3725,23650.0
2025-03-28 12:25:00,84.36,84.4,84.35,84.39,22526.0,84.3525,84.3925,84.3425,84.3825,22526.0
2025-03-28 12:30:00,84.39,84.52,84.39,84.51,27349.0,84.3825,84.5125,84.3825,84.5025,27349.0
2025-03-28 12:35:00,84.52,84.59,84.48,84.59,21313.0,84.5125,84.5825,84.4725,84.5825,21313.0
2025-03-28 12:40:00,84.58,84.74,84.57,84.61,44555.0,84.5725,84.7325,84.5625,84.6025,44555.0
2025-03-28 12:45:00,84.61,84.62,84.53,84.59,42054.0,84.6025,84.6125,84.5225,84.5825,42054.0
2025-03-28 12:50:00,84.59,84.72,84.59,84.66,47469.0,84.5825,84.7125,84.5825,84.6525,47469.0
2025-03-28 12:55:00,84.64,84.64,84.5,84.51,38598.0,84.6325,84.6325,84.4925,84.5025,38598.0
2025-03-28 13:00:00,84.51,84.54,84.47,84.52,19545.0,84.5025,84.5325,84.4625,84.5125,19545.0
2025-03-28 13:05:00,84.51,84.55,84.41,84.41,30949.0,84.5025,84.5425,84.4025,84.4025,30949.0
2025-03-28 13:10:00,84.42,84.52,84.34,84.35,38866.0,84.4125,84.5125,84.3325,84.3425,38866.0
2025-03-28 13:15:00,84.36,84.45,84.32,84.4,40180.0,84.3525,84.4425,84.3125,84.3925,40180.0
2025-03-28 13:20:00,84.39,84.44,84.32,84.43,24021.0,84.3825,84.4325,84.3125,84.4225,24021.0
2025-03-28 13:25:00,84.43,84.44,84.29,84.34,25058.0,84.4225,84.4325,84.2825,84.3325,25058.0
2025-03-28 13:30:00,84.35,84.42,84.23,84.28,64434.0,84.3425,84.4125,84.2225,84.2725,64434.0
2025-03-28 13:35:00,84.28,84.29,84.21,84.27,38688.0,84.2725,84.2825,84.2025,84.2625,38688.0
2025-03-28 13:40:00,84.29,84.3,84.23,84.25,39138.0,84.2825,84.2925,84.2225,84.2425,39138.0
2025-03-28 13:45:00,84.24,84.25,84.14,84.15,100667.0,84.2325,84.2425,84.1325,84.1425,100667.0
2025-03-28 13:50:00,84.14,84.17,84.09,84.13,35588.0,84.1325,84.1625,84.0825,84.1225,35588.0
2025-03-28 13:55:00,84.13,84.32,84.13,84.31,54794.0,84.1225,84.3125,84.1225,84.3025,54794.0
2025-03-28 14:00:00,84.3,84.49,84.3,84.48,38795.0,84.2925,84.4825,84.2925,84.4725,38795.0
2025-03-28 14:05:00,84.48,84.57,84.43,84.56,38912.0,84.4725,84.5625,84.4225,84.5525,38912.0
2025-03-28 14:10:00,84.55,84.57,84.35,84.35,95123.0,84.5425,84.5625,84.3425,84.3425,95123.0
2025-03-28 14:15:00,84.35,84.42,84.35,84.36,25746.0,84.3425,84.4125,84.3425,84.3525,25746.0
2025-03-28 14:20:00,84.37,84.37,84.25,84.26,42150.0,84.3625,84.3625,84.2425,84.2525,42150.0
2025-03-28 14:25:00,84.25,84.28,84.18,84.2,82400.0,84.2425,84.2725,84.1725,84.1925,82400.0
2025-03-28 14:30:00,84.2,84.38,84.2,84.33,28736.0,84.1925,84.3725,84.1925,84.3225,28736.0
2025-03-28 14:35:00,84.32,84.34,84.12,84.13,32418.0,84.3125,84.3325,84.1125,84.1225,32418.0
2025-03-28 14:40:00,84.13,84.14,83.99,84.03,76470.0,84.1225,84.1325,83.9826,84.0225,76470.0
2025-03-28 14:45:00,84.04,84.1,84.01,84.07,85857.0,84.0325,84.0925,84.0026,84.0625,85857.0
2025-03-28 14:50:00,84.07,84.18,84.01,84.14,45400.0,84.0625,84.1725,84.0026,84.1325,45400.0
2025-03-28 14:55:00,84.14,84.23,84.1,84.22,42562.0,84.1325,84.2225,84.0925,84.2125,42562.0
2025-03-28 15:00:00,84.21,84.36,84.21,84.3,79115.0,84.2025,84.3525,84.2025,84.2925,79115.0
2025-03-28 15:05:00,84.29,84.35,84.22,84.34,76068.0,84.2825,84.3425,84.2125,84.3325,76068.0
2025-03-28 15:10:00,84.34,84.41,84.28,84.35,48560.0,84.3325,84.4025,84.2725,84.3425,48560.0
2025-03-28 15:15:00,84.35,84.35,84.24,84.33,46429.0,84.3425,84.3425,84.2325,84.3225,46429.0
2025-03-28 15:20:00,84.32,84.37,84.26,84.33,37455.0,84.3125,84.3625,84.2525,84.3225,37455.0
2025-03-28 15:25:00,84.33,84.33,84.25,84.25,55704.0,84.3225,84.3225,84.2425,84.2425,55704.0
2025-03-28 15:30:00,84.24,84.26,84.09,84.14,69262.0,84.2325,84.2525,84.0825,84.1325,69262.0
2025-03-28 15:35:00,84.12,84.22,84.02,84.03,70943.0,84.1125,84.2125,84.0126,84.0225,70943.0
2025-03-28 15:40:00,84.04,84.15,83.97,84.11,133433.0,84.0325,84.1425,83.9626,84.1025,133433.0
2025-03-28 15:45:00,84.12,84.32,84.12,84.29,130569.0,84.1125,84.3125,84.1125,84.2825,130569.0
2025-03-28 15:50:00,84.3,84.42,84.18,84.4,213265.0,84.2925,84.4125,84.1725,84.3925,213265.0
2025-03-28 15:55:00,84.41,84.49,84.33,84.4,481054.0,84.4025,84.4825,84.3225,84.3925,481054.0
2025-03-31 09:30:00,81.68,81.68,80.5,80.5,745807.0,81.6728,81.6728,80.4929,80.4929,745807.0
2025-03-31 09:35:00,80.5,80.55,79.74,79.97,857916.0,80.4929,80.5429,79.7329,79.9629,857916.0
2025-03-31 09:40:00,79.92,79.92,79.54,79.54,610745.0,79.9129,79.9129,79.5329,79.5329,610745.0
2025-03-31 09:45:00,79.55,79.63,79.32,79.56,654033.0,79.5429,79.6229,79.313,79.5529,654033.0
2025-03-31 09:50:00,79.57,80.24,79.39,80.05,486084.0,79.5629,80.2329,79.383,80.0429,486084.0
2025-03-31 09:55:00,80.07,80.37,80.07,80.28,392333.0,80.0629,80.3629,80.0629,80.2729,392333.0
2025-03-31 10:00:00,80.28,80.6,80.2,80.59,196850.0,80.2729,80.5929,80.1929,80.5829,196850.0
2025-03-31 10:05:00,80.57,80.63,80.24,80.58,340993.0,80.5629,80.6229,80.2329,80.5729,340993.0
2025-03-31 10:10:00,80.57,80.74,80.39,80.45,346770.0,80.5629,80.7328,80.3829,80.4429,346770.0
2025-03-31 10:15:00,80.44,80.56,80.18,80.19,320753.0,80.4329,80.5529,80.1729,80.1829,320753.0
2025-03-31 10:20:00,80.2,80.3,80.13,80.23,119241.0,80.1929,80.2929,80.1229,80.2229,119241.0
2025-03-31 10:25:00,80.22,80.41,80.16,80.34,179521.0,80.2129,80.4029,80.1529,80.3329,179521.0
2025-03-31 10:30:00,80.3,80.83,80.27,80.83,204128.0,80.2929,80.8228,80.2629,80.8228,204128.0
2025-03-31 10:35:00,80.83,80.89,80.7,80.88,129252.0,80.8228,80.8828,80.6928,80.8728,129252.0
2025-03-31 10:40:00,80.87,80.88,80.63,80.71,121117.0,80.8628,80.8728,80.6229,80.7028,121117.0
2025-03-31 10:45:00,80.68,80.88,80.67,80.78,66626.0,80.6728,80.8728,80.6628,80.7728,66626.0
2025-03-31 10:50:00,80.78,80.8,80.56,80.68,132146.0,80.7728,80.7928,80.5529,80.6728,132146.0
2025-03-31 10:55:00,80.7,80.71,80.53,80.61,50303.0,80.6928,80.7028,80.5229,80.6029,50303.0
2025-03-31 11:00:00,80.63,80.76,80.62,80.65,35486.0,80.6229,80.7528,80.6129,80.6428,35486.0
2025-03-31 11:05:00,80.63,80.81,80.53,80.53,50729.0,80.6229,80.8028,80.5229,80.5229,50729.0
2025-03-31 11:10:00,80.53,80.7,80.49,80.49,61077.0,80.5229,80.6928,80.4829,80.4829,61077.0
2025-03-31 11:15:00,80.49,80.73,80.46,80.68,61025.0,80.4829,80.7228,80.4529,80.6728,61025.0
2025-03-31 11:20:00,80.68,80.85,80.66,80.83,83308.0,80.6728,80.8428,80.6528,80.8228,83308.0
2025-03-31 11:25:00,80.83,80.86,80.6,80.64,183749.0,80.8228,80.8528,80.5929,80.6329,183749.0
2025-03-31 11:30:00,80.62,80.63,80.47,80.53,65364.0,80.6129,80.6229,80.4629,80.5229,65364.0
2025-03-31 11:35:00,80.53,80.74,80.42,80.68,155333.0,80.5229,80.7328,80.4129,80.6728,155333.0
2025-03-31 11:40:00,80.68,80.94,80.66,80.66,322652.0,80.6728,80.9328,80.6528,80.6528,322652.0
2025-03-31 11:45:00,80.66,80.72,80.43,80.53,79608.0,80.6528,80.7128,80.4229,80.5229,79608.0
2025-03-31 11:50:00,80.52,80.53,80.43,80.47,76705.0,80.5129,80.5229,80.4229,80.4629,76705.0
2025-03-31 11:55:00,80.46,80.49,80.32,80.39,69211.0,80.4529,80.4829,80.3129,80.3829,69211.0
2025-03-31 12:00:00,80.39,80.63,80.39,80.5,57975.0,80.3829,80.6229,80.3829,80.4929,57975.0
2025-03-31 12:05:00,80.49,80.51,80.33,80.37,101237.0,80.4829,80.5029,80.3229,80.3629,101237.0
2025-03-31 12:10:00,80.37,80.38,80.14,80.18,95718.0,80.3629,80.3729,80.1329,80.1729,95718.0
2025-03-31 12:15:00,80.18,80.3,80.02,80.29,199617.0,80.1729,80.2929,80.0129,80.2829,199617.0
2025-03-31 12:20:00,80.29,80.29,80.09,80.21,96440.0,80.2829,80.2829,80.0829,80.2029,96440.0
2025-03-31 12:25:00,80.2,80.44,80.19,80.44,133396.0,80.1929,80.4329,80.1829,80.4329,133396.0
2025-03-31 12:30:00,80.43,80.43,80.28,80.35,65125.0,80.4229,80.4229,80.2729,80.3429,65125.0
2025-03-31 12:35:00,80.36,80.38,80.14,80.15,36178.0,80.3529,80.3729,80.1329,80.1429,36178.0
2025-03-31 12:40:00,80.15,80.18,79.93,79.97,254730.0,80.1429,80.1729,79.9229,79.9629,254730.0
2025-03-31 12:45:00,79.98,80.05,79.91,79.97,85467.0,79.9729,80.0429,79.9029,79.9629,85467.0
2025-03-31 12:50:00,79.97,79.98,79.88,79.96,94212.0,79.9629,79.9729,79.8729,79.9529,94212.0
2025-03-31 12:55:00,79.95,79.95,79.76,79.8,99613.0,79.9429,79.9429,79.7529,79.7929,99613.0
2025-03-31 13:00:00,79.77,79.86,79.73,79.8,78885.0,79.7629,79.8529,79.7229,79.7929,78885.0
2025-03-31 13:05:00,79.8,80.0,79.77,79.99,270670.0,79.7929,79.9929,79.7629,79.9829,270670.0
2025-03-31 13:10:00,80.0,80.13,79.95,80.06,117794.0,79.9929,80.1229,79.9429,80.0529,117794.0
2025-03-31 13:15:00,80.08,80.25,80.04,80.05,113454.0,80.0729,80.2429,80.0329,80.0429,113454.0
2025-03-31 13:20:00,80.04,80.24,80.02,80.19,147088.0,80.0329,80.2329,80.0129,80.1829,147088.0
2025-03-31 13:25:00,80.2,80.28,80.16,80.22,100217.0,80.1929,80.2729,80.1529,80.2129,100217.0
2025-03-31 13:30:00,80.22,80.35,80.17,80.33,69111.0,80.2129,80.3429,80.1629,80.3229,69111.0
2025-03-31 13:35:00,80.33,80.41,80.25,80.35,69275.0,80.3229,80.4029,80.2429,80.3429,69275.0
2025-03-31 13:40:00,80.34,80.36,80.11,80.13,55981.0,80.3329,80.3529,80.1029,80.1229,55981.0
2025-03-31 13:45:00,80.13,80.28,80.07,80.25,51562.0,80.1229,80.2729,80.0629,80.2429,51562.0
2025-03-31 13:50:00,80.25,80.38,80.22,80.31,41805.0,80.2429,80.3729,80.2129,80.3029,41805.0
2025-03-31 13:55:00,80.29,80.3,80.14,80.16,43786.0,80.2829,80.2929,80.1329,80.1529,43786.0
2025-03-31 14:00:00,80.17,80.47,80.16,80.45,83154.0,80.1629,80.4629,80.1529,80.4429,83154.0
2025-03-31 14:05:00,80.47,80.73,80.39,80.71,109691.0,80.4629,80.7228,80.3829,80.7028,109691.0
2025-03-31 14:10:00,80.69,80.9,80.64,80.73,95927.0,80.6828,80.8928,80.6329,80.7228,95927.0
2025-03-31 14:15:00,80.71,80.93,80.61,80.91,102005.0,80.7028,80.9228,80.6029,80.9028,102005.0
2025-03-31 14:20:00,80.92,80.94,80.76,80.76,55177.0,80.9128,80.9328,80.7528,80.7528,55177.0
2025-03-31 14:25:00,80.75,80.8,80.68,80.79,36209.0,80.7428,80.7928,80.6728,80.7828,36209.0
2025-03-31 14:30:00,80.78,80.96,80.78,80.92,70813.0,80.7728,80.9528,80.7728,80.9128,70813.0
2025-03-31 14:35:00,80.91,81.07,80.88,81.04,252946.0,80.9028,81.0628,80.8728,81.0328,252946.0
2025-03-31 14:40:00,81.04,81.24,80.97,81.09,280462.0,81.0328,81.2328,80.9628,81.0828,280462.0
2025-03-31 14:45:00,81.09,81.11,80.9,81.01,209392.0,81.0828,81.1028,80.8928,81.0028,209392.0
2025-03-31 14:50:00,81.01,81.1,81.0,81.03,92214.0,81.0028,81.0928,80.9928,81.0228,92214.0
2025-03-31 14:55:00,81.03,81.04,80.76,80.76,89635.0,81.0228,81.0328,80.7528,80.7528,89635.0
2025-03-31 15:00:00,80.76,80.93,80.75,80.91,77325.0,80.7528,80.9228,80.7428,80.9028,77325.0
2025-03-31 15:05:00,80.91,81.02,80.82,80.94,162046.0,80.9028,81.0128,80.8128,80.9328,162046.0
2025-03-31 15:10:00,80.93,81.15,80.92,81.05,172244.0,80.9228,81.1428,80.9128,81.0428,172244.0
2025-03-31 15:15:00,81.05,81.21,81.03,81.14,200106.0,81.0428,81.2028,81.0228,81.1328,200106.0
2025-03-31 15:20:00,81.14,81.26,81.09,81.12,131211.0,81.1328,81.2528,81.0828,81.1128,131211.0
2025-03-31 15:25:00,81.12,81.16,81.0,81.11,195660.0,81.1128,81.1528,80.9928,81.1028,195660.0
2025-03-31 15:30:00,81.1,81.52,81.08,81.5,249032.0,81.0928,81.5128,81.0728,81.4928,249032.0
2025-03-31 15:35:00,81.51,81.53,81.24,81.4,207227.0,81.5028,81.5228,81.2328,81.3928,207227.0
2025-03-31 15:40:00,81.4,81.66,81.39,81.41,229365.0,81.3928,81.6528,81.3828,81.4028,229365.0
2025-03-31 15:45:00,81.39,81.53,81.23,81.31,135408.0,81.3828,81.5228,81.2228,81.3028,135408.0
2025-03-31 15:50:00,81.31,81.45,81.05,81.28,433895.0,81.3028,81.4428,81.0428,81.2728,433895.0
2025-03-31 15:55:00,81.28,81.28,81.0,81.07,688433.0,81.2728,81.2728,80.9928,81.0628,688433.0
2025-04-01 09:30:00,80.86,81.04,80.16,80.22,535928.0,80.8528,81.0328,80.1529,80.2129,535928.0
2025-04-01 09:35:00,80.22,80.32,79.94,80.2,361049.0,80.2129,80.3129,79.9329,80.1929,361049.0
2025-04-01 09:40:00,80.2,80.4,80.17,80.23,163131.0,80.1929,80.3929,80.1629,80.2229,163131.0
2025-04-01 09:45:00,80.21,80.39,80.11,80.28,158863.0,80.2029,80.3829,80.1029,80.2729,158863.0
2025-04-01 09:50:00,80.32,80.41,80.0,80.04,270660.0,80.3129,80.4029,79.9929,80.0329,270660.0
2025-04-01 09:55:00,80.03,80.09,79.81,79.97,194328.0,80.0229,80.0829,79.8029,79.9629,194328.0
2025-04-01 10:00:00,79.96,80.18,79.84,79.84,224704.0,79.9529,80.1729,79.8329,79.8329,224704.0
2025-04-01 10:05:00,79.84,79.85,79.61,79.7,266540.0,79.8329,79.8429,79.6029,79.6929,266540.0
2025-04-01 10:10:00,79.73,79.75,79.47,79.48,198544.0,79.7229,79.7429,79.463,79.473,198544.0
2025-04-01 10:15:00,79.48,79.54,79.33,79.34,152369.0,79.473,79.5329,79.323,79.333,152369.0
2025-04-01 10:20:00,79.34,79.52,79.18,79.45,677037.0,79.333,79.5129,79.173,79.443,677037.0
2025-04-01 10:25:00,79.45,79.5,79.18,79.32,168291.0,79.443,79.493,79.173,79.313,168291.0
2025-04-01 10:30:00,79.31,79.65,79.29,79.57,295850.0,79.303,79.6429,79.283,79.5629,295850.0
2025-04-01 10:35:00,79.58,80.11,79.56,79.91,116035.0,79.5729,80.1029,79.5529,79.9029,116035.0
2025-04-01 10:40:00,79.9,80.05,79.8,79.95,130277.0,79.8929,80.0429,79.7929,79.9429,130277.0
2025-04-01 10:45:00,79.93,80.14,79.86,80.04,237826.0,79.9229,80.1329,79.8529,80.0329,237826.0
2025-04-01 10:50:00,80.06,80.32,80.04,80.3,176640.0,80.0529,80.3129,80.0329,80.2929,176640.0
2025-04-01 10:55:00,80.32,80.43,80.2,80.41,116025.0,80.3129,80.4229,80.1929,80.4029,116025.0
2025-04-01 11:00:00,80.39,80.47,80.31,80.44,65370.0,80.3829,80.4629,80.3029,80.4329,65370.0
2025-04-01 11:05:00,80.46,80.64,80.44,80.64,51417.0,80.4529,80.6329,80.4329,80.6329,51417.0
2025-04-01 11:10:00,80.62,80.73,80.54,80.71,59818.0,80.6129,80.7228,80.5329,80.7028,59818.0
2025-04-01 11:15:00,80.7,80.91,80.65,80.73,109627.0,80.6928,80.9028,80.6428,80.7228,109627.0
2025-04-01 11:20:00,80.7,80.73,80.52,80.72,137980.0,80.6928,80.7228,80.5129,80.7128,137980.0
2025-04-01 11:25:00,80.71,80.76,80.58,80.67,86786.0,80.7028,80.7528,80.5729,80.6628,86786.0
2025-04-01 11:30:00,80.64,80.69,80.52,80.56,111575.0,80.6329,80.6828,80.5129,80.5529,111575.0
2025-04-01 11:35:00,80.56,80.73,80.51,80.67,87830.0,80.5529,80.7228,80.5029,80.6628,87830.0
2025-04-01 11:40:00,80.68,80.92,80.59,80.9,287397.0,80.6728,80.9128,80.5829,80.8928,287397.0
2025-04-01 11:45:00,80.89,80.97,80.85,80.94,64562.0,80.8828,80.9628,80.8428,80.9328,64562.0
2025-04-01 11:50:00,80.96,80.97,80.73,80.79,40330.0,80.9528,80.9628,80.7228,80.7828,40330.0
2025-04-01 11:55:00,80.8,80.82,80.71,80.76,34218.0,80.7928,80.8128,80.7028,80.7528,34218.0
2025-04-01 12:00:00,80.76,80.85,80.68,80.77,69096.0,80.7528,80.8428,80.6728,80.7628,69096.0
2025-04-01 12:05:00,80.76,80.76,80.64,80.72,44823.0,80.7528,80.7528,80.6329,80.7128,44823.0
2025-04-01 12:10:00,80.71,80.71,80.61,80.65,31922.0,80.7028,80.7028,80.6029,80.6428,31922.0
2025-04-01 12:15:00,80.65,80.76,80.57,80.73,44534.0,80.6428,80.7528,80.5629,80.7228,44534.0
2025-04-01 12:20:00,80.73,80.77,80.49,80.53,63138.0,80.7228,80.7628,80.4829,80.5229,63138.0
2025-04-01 12:25:00,80.52,80.52,80.06,80.08,98930.0,80.5129,80.5129,80.0529,80.0729,98930.0
2025-04-01 12:30:00,80.09,80.21,79.97,79.99,57583.0,80.0829,80.2029,79.9629,79.9829,57583.0
2025-04-01 12:35:00,80.0,80.0,79.77,79.78,102546.0,79.9929,79.9929,79.7629,79.7729,102546.0
2025-04-01 12:40:00,79.79,79.88,79.62,79.63,43677.0,79.7829,79.8729,79.6129,79.6229,43677.0
2025-04-01 12:45:00,79.62,79.7,79.57,79.67,96346.0,79.6129,79.6929,79.5629,79.6629,96346.0
2025-04-01 12:50:00,79.66,79.8,79.65,79.75,63226.0,79.6529,79.7929,79.6429,79.7429,63226.0
2025-04-01 12:55:00,79.73,79.76,79.63,79.64,36359.0,79.7229,79.7529,79.6229,79.6329,36359.0
2025-04-01 13:00:00,79.62,79.74,79.53,79.56,48045.0,79.6129,79.7329,79.5229,79.5529,48045.0
2025-04-01 13:05:00,79.56,79.56,79.29,79.37,117202.0,79.5529,79.5529,79.283,79.363,117202.0
2025-04-01 13:10:00,79.36,79.55,79.34,79.55,54862.0,79.353,79.5429,79.333,79.5429,54862.0
2025-04-01 13:15:00,79.53,79.57,79.4,79.41,43561.0,79.5229,79.5629,79.393,79.403,43561.0
2025-04-01 13:20:00,79.42,79.44,79.25,79.3,123854.0,79.413,79.433,79.243,79.293,123854.0
2025-04-01 13:25:00,79.29,79.33,79.19,79.26,89082.0,79.283,79.323,79.183,79.253,89082.0
2025-04-01 13:30:00,79.25,79.34,79.06,79.09,184734.0,79.243,79.333,79.053,79.083,184734.0
2025-04-01 13:35:00,79.09,79.29,79.08,79.25,162305.0,79.083,79.283,79.073,79.243,162305.0
2025-04-01 13:40:00,79.25,79.29,79.02,79.02,101279.0,79.243,79.283,79.013,79.013,101279.0
2025-04-01 13:45:00,79.03,79.14,79.02,79.05,72006.0,79.023,79.133,79.013,79.043,72006.0
2025-04-01 13:50:00,79.05,79.12,78.87,78.89,171264.0,79.043,79.113,78.863,78.883,171264.0
2025-04-01 13:55:00,78.88,78.91,78.7,78.72,188741.0,78.873,78.903,78.693,78.713,188741.0
2025-04-01 14:00:00,78.72,78.76,78.51,78.58,148984.0,78.713,78.753,78.503,78.573,148984.0
2025-04-01 14:05:00,78.58,78.65,78.38,78.4,188491.0,78.573,78.643,78.3731,78.393,188491.0
2025-04-01 14:10:00,78.4,78.46,78.31,78.41,170217.0,78.393,78.453,78.3031,78.403,170217.0
2025-04-01 14:15:00,78.41,78.41,78.12,78.22,181259.0,78.403,78.403,78.1131,78.2131,181259.0
2025-04-01 14:20:00,78.21,78.3,78.12,78.12,354815.0,78.2031,78.2931,78.1131,78.1131,354815.0
2025-04-01 14:25:00,78.12,78.29,78.05,78.26,177776.0,78.1131,78.2831,78.0431,78.2531,177776.0
2025-04-01 14:30:00,78.25,78.36,78.22,78.22,167066.0,78.2431,78.3531,78.2131,78.2131,167066.0
2025-04-01 14:35:00,78.23,78.32,78.08,78.12,172301.0,78.2231,78.3131,78.0731,78.1131,172301.0
2025-04-01 14:40:00,78.12,78.18,78.03,78.13,104362.0,78.1131,78.1731,78.0231,78.1231,104362.0
2025-04-01 14:45:00,78.12,78.15,77.93,78.0,137889.0,78.1131,78.1431,77.9231,77.9931,137889.0
2025-04-01 14:50:00,77.99,78.02,77.87,77.99,224209.0,77.9831,78.0131,77.8631,77.9831,224209.0
2025-04-01 14:55:00,77.99,78.24,77.99,78.24,159145.0,77.9831,78.2331,77.9831,78.2331,159145.0
2025-04-01 15:00:00,78.23,78.27,78.13,78.2,141743.0,78.2231,78.2631,78.1231,78.1931,141743.0
2025-04-01 15:05:00,78.19,78.36,78.12,78.18,187177.0,78.1831,78.3531,78.1131,78.1731,187177.0
2025-04-01 15:10:00,78.18,78.39,78.18,78.39,158055.0,78.1731,78.383,78.1731,78.383,158055.0
2025-04-01 15:15:00,78.39,78.41,78.03,78.07,333242.0,78.383,78.403,78.0231,78.0631,333242.0
2025-04-01 15:20:00,78.06,78.14,77.97,78.14,325739.0,78.0531,78.1331,77.9631,78.1331,325739.0
2025-04-01 15:25:00,78.14,78.29,78.13,78.14,177981.0,78.1331,78.2831,78.1231,78.1331,177981.0
2025-04-01 15:30:00,78.13,78.51,78.02,78.45,391786.0,78.1231,78.503,78.0131,78.443,391786.0
2025-04-01 15:35:00,78.45,78.62,78.41,78.53,383407.0,78.443,78.613,78.403,78.523,383407.0
2025-04-01 15:40:00,78.52,78.53,78.34,78.38,242109.0,78.513,78.523,78.3331,78.3731,242109.0
2025-04-01 15:45:00,78.38,78.44,78.26,78.39,734439.0,78.3731,78.433,78.2531,78.383,734439.0
2025-04-01 15:50:00,78.39,78.4,78.06,78.27,698254.0,78.383,78.393,78.0531,78.2631,698254.0
2025-04-01 15:55:00,78.27,78.32,78.0,78.16,859819.0,78.2631,78.3131,77.9931,78.1531,859819.0
2025-04-02 09:30:00,77.74,77.96,77.34,77.83,438871.0,77.7331,77.9531,77.3331,77.8231,438871.0
2025-04-02 09:35:00,77.82,78.59,77.7,78.57,341662.0,77.8131,78.583,77.6931,78.563,341662.0
2025-04-02 09:40:00,78.57,78.81,78.24,78.48,453372.0,78.563,78.803,78.2331,78.473,453372.0
2025-04-02 09:45:00,78.49,78.83,78.49,78.82,352110.0,78.483,78.823,78.483,78.813,352110.0
2025-04-02 09:50:00,78.82,79.05,78.62,78.62,445855.0,78.813,79.043,78.613,78.613,445855.0
2025-04-02 09:55:00,78.63,78.69,78.38,78.44,252503.0,78.623,78.683,78.3731,78.433,252503.0
2025-04-02 10:00:00,78.45,79.38,78.41,79.27,525919.0,78.443,79.373,78.403,79.263,525919.0
2025-04-02 10:05:00,79.27,79.32,79.11,79.29,166023.0,79.263,79.313,79.103,79.283,166023.0
2025-04-02 10:10:00,79.29,79.58,79.14,79.35,343751.0,79.283,79.5729,79.133,79.343,343751.0
2025-04-02 10:15:00,79.36,79.6,79.33,79.59,138106.0,79.353,79.5929,79.323,79.5829,138106.0
2025-04-02 10:20:00,79.57,79.85,79.5,79.76,168158.0,79.5629,79.8429,79.493,79.7529,168158.0
2025-04-02 10:25:00,79.76,79.79,79.52,79.67,128276.0,79.7529,79.7829,79.5129,79.6629,128276.0
2025-04-02 10:30:00,79.67,79.79,79.57,79.58,175459.0,79.6629,79.7829,79.5629,79.5729,175459.0
2025-04-02 10:35:00,79.57,79.72,79.43,79.68,195014.0,79.5629,79.7129,79.423,79.6729,195014.0
2025-04-02 10:40:00,79.67,79.8,79.61,79.72,100062.0,79.6629,79.7929,79.6029,79.7129,100062.0
2025-04-02 10:45:00,79.72,79.83,79.7,79.79,76183.0,79.7129,79.8229,79.6929,79.7829,76183.0
2025-04-02 10:50:00,79.79,79.99,79.79,79.81,85927.0,79.7829,79.9829,79.7829,79.8029,85927.0
2025-04-02 10:55:00,79.81,80.0,79.77,79.93,73919.0,79.8029,79.9929,79.7629,79.9229,73919.0
2025-04-02 11:00:00,79.92,80.18,79.85,80.16,127337.0,79.9129,80.1729,79.8429,80.1529,127337.0
2025-04-02 11:05:00,80.16,80.21,80.02,80.14,100690.0,80.1529,80.2029,80.0129,80.1329,100690.0
2025-04-02 11:10:00,80.13,80.13,79.83,79.83,145124.0,80.1229,80.1229,79.8229,79.8229,145124.0
2025-04-02 11:15:00,79.82,80.05,79.81,80.04,67900.0,79.8129,80.0429,79.8029,80.0329,67900.0
2025-04-02 11:20:00,80.05,80.42,80.04,80.36,169845.0,80.0429,80.4129,80.0329,80.3529,169845.0
2025-04-02 11:25:00,80.35,80.47,80.33,80.37,168858.0,80.3429,80.4629,80.3229,80.3629,168858.0
2025-04-02 11:30:00,80.36,80.49,80.28,80.48,157487.0,80.3529,80.4829,80.2729,80.4729,157487.0
2025-04-02 11:35:00,80.47,80.55,80.36,80.46,91974.0,80.4629,80.5429,80.3529,80.4529,91974.0
2025-04-02 11:40:00,80.47,80.49,80.19,80.23,87944.0,80.4629,80.4829,80.1829,80.2229,87944.0
2025-04-02 11:45:00,80.25,80.3,80.09,80.16,120087.0,80.2429,80.2929,80.0829,80.1529,120087.0
2025-04-02 11:50:00,80.16,80.23,80.08,80.21,43159.0,80.1529,80.2229,80.0729,80.2029,43159.0
2025-04-02 11:55:00,80.21,80.35,80.21,80.26,106830.0,80.2029,80.3429,80.2029,80.2529,106830.0
2025-04-02 12:00:00,80.26,80.3,80.18,80.23,54708.0,80.2529,80.2929,80.1729,80.2229,54708.0
2025-04-02 12:05:00,80.22,80.42,80.22,80.37,126842.0,80.2129,80.4129,80.2129,80.3629,126842.0
2025-04-02 12:10:00,80.37,80.51,80.36,80.45,104346.0,80.3629,80.5029,80.3529,80.4429,104346.0
2025-04-02 12:15:00,80.44,80.5,80.07,80.14,128340.0,80.4329,80.4929,80.0629,80.1329,128340.0
2025-04-02 12:20:00,80.14,80.25,80.05,80.23,110870.0,80.1329,80.2429,80.0429,80.2229,110870.0
2025-04-02 12:25:00,80.22,80.43,80.22,80.43,130214.0,80.2129,80.4229,80.2129,80.4229,130214.0
2025-04-02 12:30:00,80.43,80.53,80.35,80.37,90602.0,80.4229,80.5229,80.3429,80.3629,90602.0
2025-04-02 12:35:00,80.36,80.37,80.25,80.32,78979.0,80.3529,80.3629,80.2429,80.3129,78979.0
2025-04-02 12:40:00,80.32,80.39,80.23,80.38,37717.0,80.3129,80.3829,80.2229,80.3729,37717.0
2025-04-02 12:45:00,80.39,80.57,80.35,80.56,93095.0,80.3829,80.5629,80.3429,80.5529,93095.0
2025-04-02 12:50:00,80.57,80.63,80.5,80.56,80390.0,80.5629,80.6229,80.4929,80.5529,80390.0
2025-04-02 12:55:00,80.54,80.61,80.51,80.56,34368.0,80.5329,80.6029,80.5029,80.5529,34368.0
2025-04-02 13:00:00,80.57,80.73,80.56,80.71,111449.0,80.5629,80.7228,80.5529,80.7028,111449.0
2025-04-02 13:05:00,80.71,80.73,80.61,80.67,43297.0,80.7028,80.7228,80.6029,80.6628,43297.0
2025-04-02 13:10:00,80.68,80.87,80.68,80.74,87412.0,80.6728,80.8628,80.6728,80.7328,87412.0
2025-04-02 13:15:00,80.74,80.77,80.68,80.77,39355.0,80.7328,80.7628,80.6728,80.7628,39355.0
2025-04-02 13:20:00,80.78,80.84,80.67,80.81,99613.0,80.7728,80.8328,80.6628,80.8028,99613.0
2025-04-02 13:25:00,80.8,80.85,80.73,80.85,116546.0,80.7928,80.8428,80.7228,80.8428,116546.0
2025-04-02 13:30:00,80.84,80.87,80.66,80.77,98306.0,80.8328,80.8628,80.6528,80.7628,98306.0
2025-04-02 13:35:00,80.78,80.81,80.68,80.74,67699.0,80.7728,80.8028,80.6728,80.7328,67699.0
2025-04-02 13:40:00,80.76,80.79,80.48,80.49,78705.0,80.7528,80.7828,80.4729,80.4829,78705.0
2025-04-02 13:45:00,80.49,80.5,80.31,80.32,80190.0,80.4829,80.4929,80.3029,80.3129,80190.0
2025-04-02 13:50:00,80.31,80.45,80.23,80.44,76918.0,80.3029,80.4429,80.2229,80.4329,76918.0
2025-04-02 13:55:00,80.44,80.59,80.44,80.53,71277.0,80.4329,80.5829,80.4329,80.5229,71277.0
2025-04-02 14:00:00,80.52,80.55,80.34,80.34,102890.0,80.5129,80.5429,80.3329,80.3329,102890.0
2025-04-02 14:05:00,80.34,80.35,80.24,80.3,65443.0,80.3329,80.3429,80.2329,80.2929,65443.0
2025-04-02 14:10:00,80.3,80.35,80.24,80.3,30162.0,80.2929,80.3429,80.2329,80.2929,30162.0
2025-04-02 14:15:00,80.3,80.35,80.04,80.07,43034.0,80.2929,80.3429,80.0329,80.0629,43034.0
2025-04-02 14:20:00,80.07,80.24,80.06,80.12,52536.0,80.0629,80.2329,80.0529,80.1129,52536.0
2025-04-02 14:25:00,80.11,80.15,79.92,79.92,51811.0,80.1029,80.1429,79.9129,79.9129,51811.0
2025-04-02 14:30:00,79.92,80.17,79.91,80.15,117257.0,79.9129,80.1629,79.9029,80.1429,117257.0
2025-04-02 14:35:00,80.16,80.3,80.14,80.29,67356.0,80.1529,80.2929,80.1329,80.2829,67356.0
2025-04-02 14:40:00,80.29,80.42,80.17,80.25,82603.0,80.2829,80.4129,80.1629,80.2429,82603.0
2025-04-02 14:45:00,80.25,80.26,80.14,80.2,56133.0,80.2429,80.2529,80.1329,80.1929,56133.0
2025-04-02 14:50:00,80.21,80.31,80.14,80.28,149071.0,80.2029,80.3029,80.1329,80.2729,149071.0
2025-04-02 14:55:00,80.27,80.27,80.04,80.05,45984.0,80.2629,80.2629,80.0329,80.0429,45984.0
2025-04-02 15:00:00,80.05,80.39,80.05,80.37,91714.0,80.0429,80.3829,80.0429,80.3629,91714.0
2025-04-02 15:05:00,80.37,80.37,80.24,80.33,31362.0,80.3629,80.3629,80.2329,80.3229,31362.0
2025-04-02 15:10:00,80.32,80.35,80.17,80.17,48182.0,80.3129,80.3429,80.1629,80.1629,48182.0
2025-04-02 15:15:00,80.17,80.22,79.98,80.05,96166.0,80.1629,80.2129,79.9729,80.0429,96166.0
2025-04-02 15:20:00,80.06,80.26,80.02,80.24,152828.0,80.0529,80.2529,80.0129,80.2329,152828.0
2025-04-02 15:25:00,80.22,80.38,80.09,80.32,55116.0,80.2129,80.3729,80.0829,80.3129,55116.0
2025-04-02 15:30:00,80.31,80.47,80.23,80.42,80895.0,80.3029,80.4629,80.2229,80.4129,80895.0
2025-04-02 15:35:00,80.4,80.56,80.36,80.45,85169.0,80.3929,80.5529,80.3529,80.4429,85169.0
2025-04-02 15:40:00,80.46,80.53,80.39,80.48,204443.0,80.4529,80.5229,80.3829,80.4729,204443.0
2025-04-02 15:45:00,80.47,80.69,80.47,80.67,213864.0,80.4629,80.6828,80.4629,80.6628,213864.0
2025-04-02 15:50:00,80.66,80.69,80.44,80.64,237332.0,80.6528,80.6828,80.4329,80.6329,237332.0
2025-04-02 15:55:00,80.64,80.71,80.6,80.6,700049.0,80.6329,80.7028,80.5929,80.5929,700049.0
2025-04-03 09:30:00,78.22,79.3,78.05,79.25,407024.0,78.2131,79.293,78.0431,79.243,407024.0
2025-04-03 09:35:00,79.25,79.29,78.82,79.05,370915.0,79.243,79.283,78.813,79.043,370915.0
2025-04-03 09:40:00,79.05,79.05,78.63,78.88,200950.0,79.043,79.043,78.623,78.873,200950.0
2025-04-03 09:45:00,78.88,78.89,78.52,78.54,411344.0,78.873,78.883,78.513,78.533,411344.0
2025-04-03 09:50:00,78.55,78.92,78.54,78.75,290774.0,78.543,78.913,78.533,78.743,290774.0
2025-04-03 09:55:00,78.74,78.82,78.4,78.45,487157.0,78.733,78.813,78.393,78.443,487157.0
2025-04-03 10:00:00,78.43,78.64,78.27,78.29,155578.0,78.423,78.633,78.2631,78.2831,155578.0
2025-04-03 10:05:00,78.3,78.43,78.17,78.28,168216.0,78.2931,78.423,78.1631,78.2731,168216.0
2025-04-03 10:10:00,78.26,78.44,78.18,78.27,119754.0,78.2531,78.433,78.1731,78.2631,119754.0
2025-04-03 10:15:00,78.3,78.36,78.11,78.15,175351.0,78.2931,78.3531,78.1031,78.1431,175351.0
2025-04-03 10:20:00,78.14,78.27,78.06,78.11,119722.0,78.1331,78.2631,78.0531,78.1031,119722.0
2025-04-03 10:25:00,78.06,78.28,78.06,78.19,128582.0,78.0531,78.2731,78.0531,78.1831,128582.0
2025-04-03 10:30:00,78.19,78.3,78.0,78.01,205363.0,78.1831,78.2931,77.9931,78.0031,205363.0
2025-04-03 10:35:00,78.02,78.03,77.81,77.82,87113.0,78.0131,78.0231,77.8031,77.8131,87113.0
2025-04-03 10:40:00,77.84,77.92,77.74,77.86,72712.0,77.8331,77.9131,77.7331,77.8531,72712.0
2025-04-03 10:45:00,77.84,77.85,77.61,77.61,55932.0,77.8331,77.8431,77.6031,77.6031,55932.0
2025-04-03 10:50:00,77.62,77.72,77.56,77.68,228785.0,77.6131,77.7131,77.5531,77.6731,228785.0
2025-04-03 10:55:00,77.67,77.83,77.63,77.66,66627.0,77.6631,77.8231,77.6231,77.6531,66627.0
2025-04-03 11:00:00,77.67,77.8,77.64,77.76,62657.0,77.6631,77.7931,77.6331,77.7531,62657.0
2025-04-03 11:05:00,77.76,77.77,77.52,77.72,109751.0,77.7531,77.7631,77.5131,77.7131,109751.0
2025-04-03 11:10:00,77.71,78.08,77.69,77.97,97997.0,77.7031,78.0731,77.6831,77.9631,97997.0
2025-04-03 11:15:00,77.97,78.14,77.96,78.07,47973.0,77.9631,78.1331,77.9531,78.0631,47973.0
2025-04-03 11:20:00,78.05,78.16,77.99,78.14,72444.0,78.0431,78.1531,77.9831,78.1331,72444.0
2025-04-03 11:25:00,78.14,78.18,77.99,78.02,42117.0,78.1331,78.1731,77.9831,78.0131,42117.0
2025-04-03 11:30:00,78.01,78.31,78.0,78.29,91770.0,78.0031,78.3031,77.9931,78.2831,91770.0
2025-04-03 11:35:00,78.3,78.47,78.19,78.44,79186.0,78.2931,78.463,78.1831,78.433,79186.0
2025-04-03 11:40:00,78.43,78.73,78.38,78.7,100229.0,78.423,78.723,78.3731,78.693,100229.0
2025-04-03 11:45:00,78.7,78.73,78.37,78.44,154309.0,78.693,78.723,78.3631,78.433,154309.0
2025-04-03 11:50:00,78.44,78.47,78.16,78.47,135515.0,78.433,78.463,78.1531,78.463,135515.0
2025-04-03 11:55:00,78.48,78.7,78.43,78.51,93112.0,78.473,78.693,78.423,78.503,93112.0
2025-04-03 12:00:00,78.49,78.66,78.48,78.57,31751.0,78.483,78.653,78.473,78.563,31751.0
2025-04-03 12:05:00,78.58,78.7,78.48,78.49,33111.0,78.573,78.693,78.473,78.483,33111.0
2025-04-03 12:10:00,78.5,78.81,78.46,78.77,71208.0,78.493,78.803,78.453,78.763,71208.0
2025-04-03 12:15:00,78.77,79.02,78.76,79.01,48446.0,78.763,79.013,78.753,79.003,48446.0
2025-04-03 12:20:00,79.0,79.0,78.89,79.0,97620.0,78.993,78.993,78.883,78.993,97620.0
2025-04-03 12:25:00,78.99,79.02,78.8,79.02,43670.0,78.983,79.013,78.793,79.013,43670.0
2025-04-03 12:30:00,79.02,79.06,78.73,78.77,62190.0,79.013,79.053,78.723,78.763,62190.0
2025-04-03 12:35:00,78.79,78.81,78.67,78.73,157516.0,78.783,78.803,78.663,78.723,157516.0
2025-04-03 12:40:00,78.73,79.08,78.72,78.88,62745.0,78.723,79.073,78.713,78.873,62745.0
2025-04-03 12:45:00,78.89,78.96,78.76,78.96,88378.0,78.883,78.953,78.753,78.953,88378.0
2025-04-03 12:50:00,78.96,78.96,78.72,78.75,35534.0,78.953,78.953,78.713,78.743,35534.0
2025-04-03 12:55:00,78.73,78.73,78.6,78.67,94979.0,78.723,78.723,78.593,78.663,94979.0
2025-04-03 13:00:00,78.68,78.79,78.58,78.65,25681.0,78.673,78.783,78.573,78.643,25681.0
2025-04-03 13:05:00,78.67,78.8,78.58,78.59,19533.0,78.663,78.793,78.573,78.583,19533.0
2025-04-03 13:10:00,78.58,78.63,78.5,78.52,47032.0,78.573,78.623,78.493,78.513,47032.0
2025-04-03 13:15:00,78.52,78.53,78.37,78.43,40628.0,78.513,78.523,78.3631,78.423,40628.0
2025-04-03 13:20:00,78.44,78.49,78.37,78.46,53158.0,78.433,78.483,78.3631,78.453,53158.0
2025-04-03 13:25:00,78.46,78.53,78.42,78.52,26096.0,78.453,78.523,78.413,78.513,26096.0
2025-04-03 13:30:00,78.51,78.64,78.47,78.63,35775.0,78.503,78.633,78.463,78.623,35775.0
2025-04-03 13:35:00,78.64,78.77,78.57,78.7,33943.0,78.633,78.763,78.563,78.693,33943.0
2025-04-03 13:40:00,78.68,78.7,78.58,78.68,52457.0,78.673,78.693,78.573,78.673,52457.0
2025-04-03 13:45:00,78.68,78.7,78.45,78.49,85853.0,78.673,78.693,78.443,78.483,85853.0
2025-04-03 13:50:00,78.5,78.55,78.42,78.49,89957.0,78.493,78.543,78.413,78.483,89957.0
2025-04-03 13:55:00,78.48,78.48,78.33,78.34,67304.0,78.473,78.473,78.3231,78.3331,67304.0
2025-04-03 14:00:00,78.35,78.48,78.35,78.4,220832.0,78.3431,78.473,78.3431,78.393,220832.0
2025-04-03 14:05:00,78.41,78.47,78.36,78.46,68980.0,78.403,78.463,78.3531,78.453,68980.0
2025-04-03 14:10:00,78.45,78.46,78.28,78.3,81245.0,78.443,78.453,78.2731,78.2931,81245.0
2025-04-03 14:15:00,78.3,78.41,78.3,78.39,58001.0,78.2931,78.403,78.2931,78.383,58001.0
2025-04-03 14:20:00,78.4,78.52,78.35,78.39,44434.0,78.393,78.513,78.3431,78.383,44434.0
2025-04-03 14:25:00,78.4,78.44,78.26,78.43,90323.0,78.393,78.433,78.2531,78.423,90323.0
2025-04-03 14:30:00,78.43,78.5,78.26,78.29,110735.0,78.423,78.493,78.2531,78.2831,110735.0
2025-04-03 14:35:00,78.31,78.4,78.27,78.29,88086.0,78.3031,78.393,78.2631,78.2831,88086.0
2025-04-03 14:40:00,78.27,78.51,78.25,78.47,77763.0,78.2631,78.503,78.2431,78.463,77763.0
2025-04-03 14:45:00,78.46,78.55,78.32,78.53,69783.0,78.453,78.543,78.3131,78.523,69783.0
2025-04-03 14:50:00,78.52,78.58,78.43,78.54,92112.0,78.513,78.573,78.423,78.533,92112.0
2025-04-03 14:55:00,78.53,78.62,78.43,78.59,121734.0,78.523,78.613,78.423,78.583,121734.0
2025-04-03 15:00:00,78.59,78.7,78.52,78.59,51312.0,78.583,78.693,78.513,78.583,51312.0
2025-04-03 15:05:00,78.6,78.77,78.59,78.69,58823.0,78.593,78.763,78.583,78.683,58823.0
2025-04-03 15:10:00,78.68,78.75,78.56,78.63,97549.0,78.673,78.743,78.553,78.623,97549.0
2025-04-03 15:15:00,78.64,78.64,78.32,78.5,95311.0,78.633,78.633,78.3131,78.493,95311.0
2025-04-03 15:20:00,78.51,78.56,78.37,78.5,95905.0,78.503,78.553,78.3631,78.493,95905.0
2025-04-03 15:25:00,78.5,78.65,78.45,78.47,77553.0,78.493,78.643,78.443,78.463,77553.0
2025-04-03 15:30:00,78.48,78.52,78.3,78.37,89597.0,78.473,78.513,78.2931,78.3631,89597.0
2025-04-03 15:35:00,78.36,78.38,78.23,78.28,80141.0,78.3531,78.3731,78.2231,78.2731,80141.0
2025-04-03 15:40:00,78.27,78.53,78.24,78.49,84903.0,78.2631,78.523,78.2331,78.483,84903.0
2025-04-03 15:45:00,78.5,78.51,78.13,78.18,173477.0,78.493,78.503,78.1231,78.1731,173477.0
2025-04-03 15:50:00,78.18,78.37,78.1,78.25,321345.0,78.1731,78.3631,78.0931,78.2431,321345.0
2025-04-03 15:55:00,78.24,78.26,77.99,78.1,516498.0,78.2331,78.2531,77.9831,78.0931,516498.0
2025-04-04 09:30:00,76.43,77.11,76.35,76.82,460688.0,76.4232,77.1032,76.3432,76.8132,460688.0
2025-04-04 09:35:00,76.8,76.83,76.05,76.26,318777.0,76.7932,76.8232,76.0433,76.2532,318777.0
2025-04-04 09:40:00,76.23,76.27,75.52,75.6,480369.0,76.2232,76.2632,75.5133,75.5933,480369.0
2025-04-04 09:45:00,75.59,76.1,75.59,75.81,280985.0,75.5833,76.0933,75.5833,75.8033,280985.0
2025-04-04 09:50:00,75.82,76.18,75.78,75.82,187499.0,75.8133,76.1732,75.7733,75.8133,187499.0
2025-04-04 09:55:00,75.8,76.22,75.68,75.95,293777.0,75.7933,76.2132,75.6733,75.9433,293777.0
2025-04-04 10:00:00,75.95,76.01,75.83,75.84,79271.0,75.9433,76.0033,75.8233,75.8333,79271.0
2025-04-04 10:05:00,75.83,75.91,75.46,75.48,194719.0,75.8233,75.9033,75.4533,75.4733,194719.0
2025-04-04 10:10:00,75.49,75.5,75.2,75.26,162136.0,75.4833,75.4933,75.1933,75.2533,162136.0
2025-04-04 10:15:00,75.27,75.29,75.0,75.09,293165.0,75.2633,75.2833,74.9934,75.0833,293165.0
2025-04-04 10:20:00,75.05,75.19,74.79,74.85,278200.0,75.0433,75.1833,74.7834,74.8434,278200.0
2025-04-04 10:25:00,74.86,74.89,74.48,74.49,237157.0,74.8534,74.8834,74.4734,74.4834,237157.0
2025-04-04 10:30:00,74.48,74.7,74.3,74.34,218604.0,74.4734,74.6934,74.2934,74.3334,218604.0
2025-04-04 10:35:00,74.33,74.57,74.24,74.56,256312.0,74.3234,74.5634,74.2334,74.5534,256312.0
2025-04-04 10:40:00,74.54,74.56,74.37,74.43,77015.0,74.5334,74.5534,74.3634,74.4234,77015.0
2025-04-04 10:45:00,74.42,74.42,73.93,73.95,148429.0,74.4134,74.4134,73.9234,73.9434,148429.0
2025-04-04 10:50:00,73.94,74.54,73.76,74.37,230891.0,73.9334,74.5334,73.7535,74.3634,230891.0
2025-04-04 10:55:00,74.34,74.72,74.24,74.56,502420.0,74.3334,74.7134,74.2334,74.5534,502420.0
2025-04-04 11:00:00,74.54,75.5,74.47,75.43,479632.0,74.5334,75.4933,74.4634,75.4233,479632.0
2025-04-04 11:05:00,75.44,75.44,74.96,75.16,308356.0,75.4333,75.4333,74.9534,75.1533,308356.0
2025-04-04 11:10:00,75.2,75.86,75.1,75.72,316267.0,75.1933,75.8533,75.0933,75.7133,316267.0
2025-04-04 11:15:00,75.73,76.2,75.66,75.87,502763.0,75.7233,76.1932,75.6533,75.8633,502763.0
2025-04-04 11:20:00,75.86,76.21,75.84,75.99,208423.0,75.8533,76.2032,75.8333,75.9833,208423.0
2025-04-04 11:25:00,75.97,75.97,75.13,75.16,180986.0,75.9633,75.9633,75.1233,75.1533,180986.0
2025-04-04 11:30:00,75.17,75.34,74.95,75.03,202470.0,75.1633,75.3333,74.9434,75.0233,202470.0
2025-04-04 11:35:00,75.05,75.14,74.69,74.82,114696.0,75.0433,75.1333,74.6834,74.8134,114696.0
2025-04-04 11:40:00,74.8,75.09,74.74,74.85,504841.0,74.7934,75.0833,74.7334,74.8434,504841.0
2025-04-04 11:45:00,74.83,75.22,74.75,75.1,188412.0,74.8234,75.2133,74.7434,75.0933,188412.0
2025-04-04 11:50:00,75.08,75.15,74.74,74.81,105829.0,75.0733,75.1433,74.7334,74.8034,105829.0
2025-04-04 11:55:00,74.84,75.01,74.63,74.67,110054.0,74.8334,75.0033,74.6234,74.6634,110054.0
2025-04-04 12:00:00,74.68,74.93,74.62,74.71,150068.0,74.6734,74.9234,74.6134,74.7034,150068.0
2025-04-04 12:05:00,74.7,75.0,74.69,74.73,237280.0,74.6934,74.9934,74.6834,74.7234,237280.0
2025-04-04 12:10:00,74.71,74.93,74.56,74.79,200481.0,74.7034,74.9234,74.5534,74.7834,200481.0
2025-04-04 12:15:00,74.84,74.87,74.13,74.28,349310.0,74.8334,74.8634,74.1234,74.2734,349310.0
2025-04-04 12:20:00,74.3,74.35,74.02,74.23,245022.0,74.2934,74.3434,74.0134,74.2234,245022.0
2025-04-04 12:25:00,74.24,74.29,74.08,74.15,79095.0,74.2334,74.2834,74.0734,74.1434,79095.0
2025-04-04 12:30:00,74.14,74.16,73.98,73.99,142856.0,74.1334,74.1534,73.9734,73.9834,142856.0
2025-04-04 12:35:00,73.99,74.45,73.93,74.38,332266.0,73.9834,74.4434,73.9234,74.3734,332266.0
2025-04-04 12:40:00,74.38,74.52,74.16,74.2,194665.0,74.3734,74.5134,74.1534,74.1934,194665.0
2025-04-04 12:45:00,74.2,74.2,73.91,74.02,223647.0,74.1934,74.1934,73.9034,74.0134,223647.0
2025-04-04 12:50:00,74.0,74.23,73.96,74.08,151794.0,73.9934,74.2234,73.9534,74.0734,151794.0
2025-04-04 12:55:00,74.07,74.16,73.9,73.91,163525.0,74.0634,74.1534,73.8934,73.9034,163525.0
2025-04-04 13:00:00,73.9,74.01,73.78,73.82,242179.0,73.8934,74.0034,73.7735,73.8135,242179.0
2025-04-04 13:05:00,73.81,73.87,73.59,73.8,206598.0,73.8035,73.8635,73.5835,73.7935,206598.0
2025-04-04 13:10:00,73.81,73.96,73.63,73.64,188353.0,73.8035,73.9534,73.6235,73.6335,188353.0
2025-04-04 13:15:00,73.65,73.75,73.58,73.72,94143.0,73.6435,73.7435,73.5735,73.7135,94143.0
2025-04-04 13:20:00,73.72,73.94,73.65,73.85,150818.0,73.7135,73.9334,73.6435,73.8435,150818.0
2025-04-04 13:25:00,73.87,74.05,73.86,73.92,132592.0,73.8635,74.0434,73.8535,73.9134,132592.0
2025-04-04 13:30:00,73.91,74.08,73.71,73.95,188945.0,73.9034,74.0734,73.7035,73.9434,188945.0
2025-04-04 13:35:00,73.95,74.52,73.91,74.3,373111.0,73.9434,74.5134,73.9034,74.2934,373111.0
2025-04-04 13:40:00,74.29,74.51,74.26,74.26,123073.0,74.2834,74.5034,74.2534,74.2534,123073.0
2025-04-04 13:45:00,74.28,74.7,74.22,74.61,199829.0,74.2734,74.6934,74.2134,74.6034,199829.0
2025-04-04 13:50:00,74.62,74.62,74.17,74.24,327367.0,74.6134,74.6134,74.1634,74.2334,327367.0
2025-04-04 13:55:00,74.24,74.5,74.13,74.49,128044.0,74.2334,74.4934,74.1234,74.4834,128044.0
2025-04-04 14:00:00,74.5,74.76,74.46,74.51,497280.0,74.4934,74.7534,74.4534,74.5034,497280.0
2025-04-04 14:05:00,74.51,74.59,74.19,74.21,230771.0,74.5034,74.5834,74.1834,74.2034,230771.0
2025-04-04 14:10:00,74.2,74.28,74.11,74.13,228491.0,74.1934,74.2734,74.1034,74.1234,228491.0
2025-04-04 14:15:00,74.12,74.13,73.74,73.78,97058.0,74.1134,74.1234,73.7335,73.7735,97058.0
2025-04-04 14:20:00,73.78,73.84,73.7,73.71,115158.0,73.7735,73.8335,73.6935,73.7035,115158.0
2025-04-04 14:25:00,73.72,73.82,73.68,73.73,122348.0,73.7135,73.8135,73.6735,73.7235,122348.0
2025-04-04 14:30:00,73.73,73.8,73.64,73.69,86396.0,73.7235,73.7935,73.6335,73.6835,86396.0
2025-04-04 14:35:00,73.7,73.75,73.49,73.57,133497.0,73.6935,73.7435,73.4835,73.5635,133497.0
2025-04-04 14:40:00,73.57,73.59,73.26,73.3,110918.0,73.5635,73.5835,73.2535,73.2935,110918.0
2025-04-04 14:45:00,73.32,73.69,73.25,73.64,1590521.0,73.3135,73.6835,73.2435,73.6335,1590521.0
2025-04-04 14:50:00,73.65,73.92,73.53,73.82,199820.0,73.6435,73.9134,73.5235,73.8135,199820.0
2025-04-04 14:55:00,73.81,73.81,73.54,73.65,121338.0,73.8035,73.8035,73.5335,73.6435,121338.0
2025-04-04 15:00:00,73.63,73.75,73.42,73.54,146337.0,73.6235,73.7435,73.4135,73.5335,146337.0
2025-04-04 15:05:00,73.53,73.7,73.39,73.63,141050.0,73.5235,73.6935,73.3835,73.6235,141050.0
2025-04-04 15:10:00,73.65,73.97,73.59,73.9,172840.0,73.6435,73.9634,73.5835,73.8934,172840.0
2025-04-04 15:15:00,73.9,73.98,73.59,73.64,252149.0,73.8934,73.9734,73.5835,73.6335,252149.0
2025-04-04 15:20:00,73.65,74.03,73.65,73.99,187540.0,73.6435,74.0234,73.6435,73.9834,187540.0
2025-04-04 15:25:00,74.0,74.11,73.77,73.91,214939.0,73.9934,74.1034,73.7635,73.9034,214939.0
2025-04-04 15:30:00,73.91,74.15,73.86,74.09,173562.0,73.9034,74.1434,73.8535,74.0834,173562.0
2025-04-04 15:35:00,74.08,74.2,73.76,73.97,253473.0,74.0734,74.1934,73.7535,73.9634,253473.0
2025-04-04 15:40:00,73.98,74.2,73.86,74.13,314571.0,73.9734,74.1934,73.8535,74.1234,314571.0
2025-04-04 15:45:00,74.14,74.21,73.82,73.84,478219.0,74.1334,74.2034,73.8135,73.8335,478219.0
2025-04-04 15:50:00,73.83,73.89,73.64,73.81,640998.0,73.8235,73.8834,73.6335,73.8035,640998.0
2025-04-04 15:55:00,73.82,73.82,73.57,73.64,1307126.0,73.8135,73.8135,73.5635,73.6335,1307126.0
2025-04-07 09:30:00,71.0,71.12,70.24,70.67,720906.0,70.9937,71.1137,70.2338,70.6637,720906.0
2025-04-07 09:35:00,70.75,70.79,69.55,69.78,408556.0,70.7437,70.7837,69.5438,69.7738,408556.0
2025-04-07 09:40:00,69.77,69.81,69.24,69.79,985951.0,69.7638,69.8038,69.2339,69.7838,985951.0
2025-04-07 09:45:00,69.79,70.32,69.56,69.93,397655.0,69.7838,70.3138,69.5538,69.9238,397655.0
2025-04-07 09:50:00,69.93,70.52,69.88,70.39,362083.0,69.9238,70.5137,69.8738,70.3838,362083.0
2025-04-07 09:55:00,70.4,71.43,70.33,71.2,399477.0,70.3938,71.4237,70.3238,71.1937,399477.0
2025-04-07 10:00:00,71.19,71.37,70.75,71.0,496275.0,71.1837,71.3637,70.7437,70.9937,496275.0
2025-04-07 10:05:00,71.0,71.37,70.88,71.12,320351.0,70.9937,71.3637,70.8737,71.1137,320351.0
2025-04-07 10:10:00,71.15,74.8,71.14,74.38,947620.0,71.1437,74.7934,71.1337,74.3734,947620.0
2025-04-07 10:15:00,74.41,75.86,74.13,74.69,941703.0,74.4034,75.8533,74.1234,74.6834,941703.0
2025-04-07 10:20:00,74.69,74.69,72.2,72.4,852252.0,74.6834,74.6834,72.1936,72.3936,852252.0
2025-04-07 10:25:00,72.39,72.94,71.75,71.9,531388.0,72.3836,72.9335,71.7436,71.8936,531388.0
2025-04-07 10:30:00,71.88,73.13,71.58,72.16,722895.0,71.8736,73.1235,71.5737,72.1536,722895.0
2025-04-07 10:35:00,72.15,72.36,70.9,70.95,527357.0,72.1436,72.3536,70.8937,70.9437,527357.0
2025-04-07 10:40:00,70.9,71.85,70.89,71.77,239267.0,70.8937,71.8436,70.8837,71.7636,239267.0
2025-04-07 10:45:00,71.77,72.25,71.64,71.91,396187.0,71.7636,72.2436,71.6336,71.9036,396187.0
2025-04-07 10:50:00,71.95,73.18,71.86,73.17,389717.0,71.9436,73.1735,71.8536,73.1635,389717.0
2025-04-07 10:55:00,73.18,73.19,72.4,72.73,316037.0,73.1735,73.1835,72.3936,72.7236,316037.0
2025-04-07 11:00:00,72.76,73.54,72.54,73.21,245092.0,72.7535,73.5335,72.5336,73.2035,245092.0
2025-04-07 11:05:00,73.2,73.25,72.45,72.46,131813.0,73.1935,73.2435,72.4436,72.4536,131813.0
2025-04-07 11:10:00,72.46,73.02,71.81,72.04,410642.0,72.4536,73.0135,71.8036,72.0336,410642.0
2025-04-07 11:15:00,72.06,72.14,71.2,71.82,643320.0,72.0536,72.1336,71.1937,71.8136,643320.0
2025-04-07 11:20:00,71.8,72.1,71.11,71.12,136553.0,71.7936,72.0936,71.1037,71.1137,136553.0
2025-04-07 11:25:00,71.18,71.55,71.15,71.27,146802.0,71.1737,71.5437,71.1437,71.2637,146802.0
2025-04-07 11:30:00,71.33,71.75,71.29,71.55,141826.0,71.3237,71.7436,71.2837,71.5437,141826.0
2025-04-07 11:35:00,71.55,72.29,71.53,71.84,196799.0,71.5437,72.2836,71.5237,71.8336,196799.0
2025-04-07 11:40:00,71.85,72.74,71.83,72.67,199872.0,71.8436,72.7336,71.8236,72.6636,199872.0
2025-04-07 11:45:00,72.69,72.69,72.29,72.46,158925.0,72.6836,72.6836,72.2836,72.4536,158925.0
2025-04-07 11:50:00,72.49,72.71,72.21,72.22,61167.0,72.4836,72.7036,72.2036,72.2136,61167.0
2025-04-07 11:55:00,72.24,72.54,72.22,72.22,75219.0,72.2336,72.5336,72.2136,72.2136,75219.0
2025-04-07 12:00:00,72.19,72.32,72.05,72.16,74044.0,72.1836,72.3136,72.0436,72.1536,74044.0
2025-04-07 12:05:00,72.13,72.15,71.78,71.85,56882.0,72.1236,72.1436,71.7736,71.8436,56882.0
2025-04-07 12:10:00,71.85,72.11,71.59,71.96,103338.0,71.8436,72.1036,71.5837,71.9536,103338.0
2025-04-07 12:15:00,71.93,72.01,71.55,71.89,65326.0,71.9236,72.0036,71.5437,71.8836,65326.0
2025-04-07 12:20:00,71.86,71.89,71.43,71.75,154890.0,71.8536,71.8836,71.4237,71.7436,154890.0
2025-04-07 12:25:00,71.74,72.29,71.74,72.07,111862.0,71.7336,72.2836,71.7336,72.0636,111862.0
2025-04-07 12:30:00,72.07,72.48,71.99,72.22,131994.0,72.0636,72.4736,71.9836,72.2136,131994.0
2025-04-07 12:35:00,72.23,72.23,71.97,71.98,99154.0,72.2236,72.2236,71.9636,71.9736,99154.0
2025-04-07 12:40:00,71.99,72.15,71.62,71.71,115907.0,71.9836,72.1436,71.6136,71.7036,115907.0
2025-04-07 12:45:00,71.7,71.7,71.14,71.41,108508.0,71.6936,71.6936,71.1337,71.4037,108508.0
2025-04-07 12:50:00,71.47,71.77,71.31,71.49,102173.0,71.4637,71.7636,71.3037,71.4837,102173.0
2025-04-07 12:55:00,71.51,71.56,71.02,71.1,150044.0,71.5037,71.5537,71.0137,71.0937,150044.0
2025-04-07 13:00:00,71.11,72.39,71.11,71.56,308752.0,71.1037,72.3836,71.1037,71.5537,308752.0
2025-04-07 13:05:00,71.56,71.75,71.45,71.63,98046.0,71.5537,71.7436,71.4437,71.6236,98046.0
2025-04-07 13:10:00,71.64,72.41,71.51,72.35,334223.0,71.6336,72.4036,71.5037,72.3436,334223.0
2025-04-07 13:15:00,72.34,72.68,72.24,72.46,130285.0,72.3336,72.6736,72.2336,72.4536,130285.0
2025-04-07 13:20:00,72.51,72.91,72.36,72.71,220841.0,72.5036,72.9035,72.3536,72.7036,220841.0
2025-04-07 13:25:00,72.71,72.95,72.42,72.87,207374.0,72.7036,72.9435,72.4136,72.8635,207374.0
2025-04-07 13:30:00,72.85,72.89,72.39,72.64,94169.0,72.8435,72.8835,72.3836,72.6336,94169.0
2025-04-07 13:35:00,72.63,73.01,72.49,72.89,150165.0,72.6236,73.0035,72.4836,72.8835,150165.0
2025-04-07 13:40:00,72.92,73.19,72.54,73.17,134957.0,72.9135,73.1835,72.5336,73.1635,134957.0
2025-04-07 13:45:00,73.15,73.48,72.77,73.21,214037.0,73.1435,73.4735,72.7635,73.2035,214037.0
2025-04-07 13:50:00,73.24,73.41,73.05,73.32,121752.0,73.2335,73.4035,73.0435,73.3135,121752.0
2025-04-07 13:55:00,73.26,73.52,72.97,73.43,222181.0,73.2535,73.5135,72.9635,73.4235,222181.0
2025-04-07 14:00:00,73.42,73.58,73.18,73.31,164579.0,73.4135,73.5735,73.1735,73.3035,164579.0
2025-04-07 14:05:00,73.31,73.32,72.92,72.96,260041.0,73.3035,73.3135,72.9135,72.9535,260041.0
2025-04-07 14:10:00,72.96,73.24,72.63,72.8,232367.0,72.9535,73.2335,72.6236,72.7935,232367.0
2025-04-07 14:15:00,72.8,73.3,72.72,73.22,127085.0,72.7935,73.2935,72.7136,73.2135,127085.0
2025-04-07 14:20:00,73.21,73.28,72.85,73.02,160722.0,73.2035,73.2735,72.8435,73.0135,160722.0
2025-04-07 14:25:00,73.05,73.08,72.44,72.48,129648.0,73.0435,73.0735,72.4336,72.4736,129648.0
2025-04-07 14:30:00,72.47,72.73,72.46,72.66,92330.0,72.4636,72.7236,72.4536,72.6536,92330.0
2025-04-07 14:35:00,72.61,73.0,72.61,72.9,76974.0,72.6036,72.9935,72.6036,72.8935,76974.0
2025-04-07 14:40:00,72.9,73.12,72.74,72.8,83679.0,72.8935,73.1135,72.7336,72.7935,83679.0
2025-04-07 14:45:00,72.79,73.13,72.56,72.78,82012.0,72.7835,73.1235,72.5536,72.7735,82012.0
2025-04-07 14:50:00,72.77,72.83,72.48,72.54,85628.0,72.7635,72.8235,72.4736,72.5336,85628.0
2025-04-07 14:55:00,72.52,72.61,72.3,72.38,80015.0,72.5136,72.6036,72.2936,72.3736,80015.0
2025-04-07 15:00:00,72.38,72.97,72.36,72.64,132912.0,72.3736,72.9635,72.3536,72.6336,132912.0
2025-04-07 15:05:00,72.65,72.72,72.47,72.52,95748.0,72.6436,72.7136,72.4636,72.5136,95748.0
2025-04-07 15:10:00,72.52,72.75,72.38,72.66,67955.0,72.5136,72.7435,72.3736,72.6536,67955.0
2025-04-07 15:15:00,72.65,73.11,72.41,73.04,95061.0,72.6436,73.1035,72.4036,73.0335,95061.0
2025-04-07 15:20:00,73.04,73.09,72.71,72.8,118867.0,73.0335,73.0835,72.7036,72.7935,118867.0
2025-04-07 15:25:00,72.81,72.95,72.54,72.57,132220.0,72.8035,72.9435,72.5336,72.5636,132220.0
2025-04-07 15:30:00,72.56,73.5,72.56,73.28,162772.0,72.5536,73.4935,72.5536,73.2735,162772.0
2025-04-07 15:35:00,73.32,73.55,73.04,73.06,184219.0,73.3135,73.5435,73.0335,73.0535,184219.0
2025-04-07 15:40:00,73.09,73.11,72.63,72.71,96469.0,73.0835,73.1035,72.6236,72.7036,96469.0
2025-04-07 15:45:00,72.71,73.01,72.7,72.98,155292.0,72.7036,73.0035,72.6936,72.9735,155292.0
2025-04-07 15:50:00,72.98,73.12,72.82,72.98,245386.0,72.9735,73.1135,72.8135,72.9735,245386.0
2025-04-07 15:55:00,72.99,73.16,72.85,73.0,482517.0,72.9835,73.1535,72.8435,72.9935,482517.0
2025-04-08 09:30:00,75.2,75.47,74.54,74.66,669791.0,75.1933,75.4633,74.5334,74.6534,669791.0
2025-04-08 09:35:00,74.65,74.72,74.39,74.56,803071.0,74.6434,74.7134,74.3834,74.5534,803071.0
2025-04-08 09:40:00,74.58,74.94,74.35,74.63,294939.0,74.5734,74.9334,74.3434,74.6234,294939.0
2025-04-08 09:45:00,74.63,75.11,74.48,74.55,378686.0,74.6234,75.1033,74.4734,74.5434,378686.0
2025-04-08 09:50:00,74.56,74.66,74.26,74.6,288856.0,74.5534,74.6534,74.2534,74.5934,288856.0
2025-04-08 09:55:00,74.57,74.68,74.2,74.44,175543.0,74.5634,74.6734,74.1934,74.4334,175543.0
2025-04-08 10:00:00,74.41,74.52,74.19,74.19,248480.0,74.4034,74.5134,74.1834,74.1834,248480.0
2025-04-08 10:05:00,74.2,74.63,74.06,74.57,322208.0,74.1934,74.6234,74.0534,74.5634,322208.0
2025-04-08 10:10:00,74.58,74.71,74.24,74.4,172397.0,74.5734,74.7034,74.2334,74.3934,172397.0
2025-04-08 10:15:00,74.4,74.69,74.38,74.5,117811.0,74.3934,74.6834,74.3734,74.4934,117811.0
2025-04-08 10:20:00,74.52,74.72,74.26,74.32,189525.0,74.5134,74.7134,74.2534,74.3134,189525.0
2025-04-08 10:25:00,74.35,74.68,74.28,74.43,166659.0,74.3434,74.6734,74.2734,74.4234,166659.0
2025-04-08 10:30:00,74.43,74.64,74.33,74.6,251638.0,74.4234,74.6334,74.3234,74.5934,251638.0
2025-04-08 10:35:00,74.64,74.66,74.34,74.49,126214.0,74.6334,74.6534,74.3334,74.4834,126214.0
2025-04-08 10:40:00,74.49,74.51,74.01,74.02,339264.0,74.4834,74.5034,74.0034,74.0134,339264.0
2025-04-08 10:45:00,74.04,74.16,73.79,73.91,335616.0,74.0334,74.1534,73.7835,73.9034,335616.0
2025-04-08 10:50:00,73.9,73.93,73.52,73.54,175338.0,73.8934,73.9234,73.5135,73.5335,175338.0
2025-04-08 10:55:00,73.56,73.58,73.32,73.33,245596.0,73.5535,73.5735,73.3135,73.3235,245596.0
2025-04-08 11:00:00,73.33,73.51,73.3,73.4,371050.0,73.3235,73.5035,73.2935,73.3935,371050.0
2025-04-08 11:05:00,73.37,73.37,73.03,73.1,184517.0,73.3635,73.3635,73.0235,73.0935,184517.0
2025-04-08 11:10:00,73.1,73.11,72.75,72.85,371731.0,73.0935,73.1035,72.7435,72.8435,371731.0
2025-04-08 11:15:00,72.83,72.91,72.59,72.87,245656.0,72.8235,72.9035,72.5836,72.8635,245656.0
2025-04-08 11:20:00,72.87,73.06,72.62,72.64,242127.0,72.8635,73.0535,72.6136,72.6336,242127.0
2025-04-08 11:25:00,72.65,72.78,72.49,72.5,159909.0,72.6436,72.7735,72.4836,72.4936,159909.0
2025-04-08 11:30:00,72.5,72.87,72.46,72.8,183967.0,72.4936,72.8635,72.4536,72.7935,183967.0
2025-04-08 11:35:00,72.8,73.28,72.79,73.17,155175.0,72.7935,73.2735,72.7835,73.1635,155175.0
2025-04-08 11:40:00,73.17,73.26,73.04,73.06,118475.0,73.1635,73.2535,73.0335,73.0535,118475.0
2025-04-08 11:45:00,73.1,73.26,72.93,72.98,176035.0,73.0935,73.2535,72.9235,72.9735,176035.0
2025-04-08 11:50:00,72.99,73.08,72.82,73.02,83300.0,72.9835,73.0735,72.8135,73.0135,83300.0
2025-04-08 11:55:00,73.01,73.29,72.95,73.23,189736.0,73.0035,73.2835,72.9435,73.2235,189736.0
2025-04-08 12:00:00,73.23,73.23,72.95,73.03,122121.0,73.2235,73.2235,72.9435,73.0235,122121.0
2025-04-08 12:05:00,73.05,73.13,72.81,72.85,67510.0,73.0435,73.1235,72.8035,72.8435,67510.0
2025-04-08 12:10:00,72.86,73.02,72.77,72.79,84787.0,72.8535,73.0135,72.7635,72.7835,84787.0
2025-04-08 12:15:00,72.79,72.79,72.38,72.42,139265.0,72.7835,72.7835,72.3736,72.4136,139265.0
2025-04-08 12:20:00,72.4,72.5,72.14,72.22,202576.0,72.3936,72.4936,72.1336,72.2136,202576.0
2025-04-08 12:25:00,72.22,72.3,72.09,72.23,153461.0,72.2136,72.2936,72.0836,72.2236,153461.0
2025-04-08 12:30:00,72.23,72.33,71.82,72.05,283602.0,72.2236,72.3236,71.8136,72.0436,283602.0
2025-04-08 12:35:00,72.05,72.11,71.54,71.62,288640.0,72.0436,72.1036,71.5337,71.6136,288640.0
2025-04-08 12:40:00,71.6,71.73,71.33,71.4,116459.0,71.5937,71.7236,71.3237,71.3937,116459.0
2025-04-08 12:45:00,71.4,71.62,71.23,71.45,169844.0,71.3937,71.6136,71.2237,71.4437,169844.0
2025-04-08 12:50:00,71.45,71.5,71.12,71.27,76548.0,71.4437,71.4937,71.1137,71.2637,76548.0
2025-04-08 12:55:00,71.28,71.43,70.92,70.92,106994.0,71.2737,71.4237,70.9137,70.9137,106994.0
2025-04-08 13:00:00,70.91,71.23,70.85,71.2,97919.0,70.9037,71.2237,70.8437,71.1937,97919.0
2025-04-08 13:05:00,71.2,71.28,70.67,70.69,192729.0,71.1937,71.2737,70.6637,70.6837,192729.0
2025-04-08 13:10:00,70.7,70.83,70.5,70.72,161831.0,70.6937,70.8237,70.4937,70.7137,161831.0
2025-04-08 13:15:00,70.71,70.92,70.64,70.77,146965.0,70.7037,70.9137,70.6337,70.7637,146965.0
2025-04-08 13:20:00,70.74,70.81,70.58,70.69,62075.0,70.7337,70.8037,70.5737,70.6837,62075.0
2025-04-08 13:25:00,70.73,70.84,70.4,70.49,103910.0,70.7237,70.8337,70.3938,70.4838,103910.0
2025-04-08 13:30:00,70.47,70.6,70.42,70.44,155098.0,70.4638,70.5937,70.4138,70.4338,155098.0
2025-04-08 13:35:00,70.45,70.93,70.42,70.86,248834.0,70.4438,70.9237,70.4138,70.8537,248834.0
2025-04-08 13:40:00,70.85,71.66,70.85,71.51,268492.0,70.8437,71.6536,70.8437,71.5037,268492.0
2025-04-08 13:45:00,71.51,71.53,71.09,71.17,72998.0,71.5037,71.5237,71.0837,71.1637,72998.0
2025-04-08 13:50:00,71.12,71.38,71.04,71.13,60433.0,71.1137,71.3737,71.0337,71.1237,60433.0
2025-04-08 13:55:00,71.15,71.44,71.13,71.4,30287.0,71.1437,71.4337,71.1237,71.3937,30287.0
2025-04-08 14:00:00,71.41,71.56,71.27,71.33,325442.0,71.4037,71.5537,71.2637,71.3237,325442.0
2025-04-08 14:05:00,71.32,71.33,71.0,71.14,251190.0,71.3137,71.3237,70.9937,71.1337,251190.0
2025-04-08 14:10:00,71.14,71.25,70.97,71.04,49451.0,71.1337,71.2437,70.9637,71.0337,49451.0
2025-04-08 14:15:00,71.04,71.42,71.02,71.38,75628.0,71.0337,71.4137,71.0137,71.3737,75628.0
2025-04-08 14:20:00,71.35,71.35,71.06,71.19,36938.0,71.3437,71.3437,71.0537,71.1837,36938.0
2025-04-08 14:25:00,71.2,71.2,70.76,70.87,74375.0,71.1937,71.1937,70.7537,70.8637,74375.0
2025-04-08 14:30:00,70.88,71.66,70.88,71.02,278325.0,70.8737,71.6536,70.8737,71.0137,278325.0
2025-04-08 14:35:00,71.03,71.04,70.72,70.73,123868.0,71.0237,71.0337,70.7137,70.7237,123868.0
2025-04-08 14:40:00,70.76,70.76,70.51,70.62,64643.0,70.7537,70.7537,70.5037,70.6137,64643.0
2025-04-08 14:45:00,70.64,70.92,70.64,70.84,438439.0,70.6337,70.9137,70.6337,70.8337,438439.0
2025-04-08 14:50:00,70.82,70.85,70.54,70.57,73268.0,70.8137,70.8437,70.5337,70.5637,73268.0
2025-04-08 14:55:00,70.58,70.61,70.39,70.39,352521.0,70.5737,70.6037,70.3838,70.3838,352521.0
2025-04-08 15:00:00,70.39,70.47,70.2,70.26,192534.0,70.3838,70.4638,70.1938,70.2538,192534.0
2025-04-08 15:05:00,70.26,70.31,70.01,70.04,479294.0,70.2538,70.3038,70.0038,70.0338,479294.0
2025-04-08 15:10:00,70.03,70.15,69.77,69.78,240659.0,70.0238,70.1438,69.7638,69.7738,240659.0
2025-04-08 15:15:00,69.8,69.85,69.48,69.55,493908.0,69.7938,69.8438,69.4738,69.5438,493908.0
2025-04-08 15:20:00,69.56,69.95,69.51,69.93,353096.0,69.5538,69.9438,69.5038,69.9238,353096.0
2025-04-08 15:25:00,69.93,70.16,69.91,69.93,285203.0,69.9238,70.1538,69.9038,69.9238,285203.0
2025-04-08 15:30:00,69.92,69.92,69.57,69.58,104582.0,69.9138,69.9138,69.5638,69.5738,104582.0
2025-04-08 15:35:00,69.57,69.57,69.04,69.15,377600.0,69.5638,69.5638,69.0339,69.1439,377600.0
2025-04-08 15:40:00,69.16,69.49,69.06,69.07,431267.0,69.1539,69.4838,69.0539,69.0639,431267.0
2025-04-08 15:45:00,69.08,69.21,68.88,68.9,419886.0,69.0739,69.2039,68.8739,68.8939,419886.0
2025-04-08 15:50:00,68.92,69.71,68.91,69.67,612786.0,68.9139,69.7038,68.9039,69.6638,612786.0
2025-04-08 15:55:00,69.64,69.93,69.4,69.88,690961.0,69.6338,69.9238,69.3938,69.8738,690961.0
2025-04-09 09:30:00,68.06,69.06,68.05,68.65,893030.0,68.054,69.0539,68.044,68.6439,893030.0
2025-04-09 09:35:00,68.62,69.05,68.05,68.99,1055575.0,68.6139,69.0439,68.044,68.9839,1055575.0
2025-04-09 09:40:00,69.03,69.1,68.15,68.25,614174.0,69.0239,69.0939,68.144,68.2439,614174.0
2025-04-09 09:45:00,68.24,68.52,68.14,68.52,546388.0,68.2339,68.5139,68.134,68.5139,546388.0
2025-04-09 09:50:00,68.55,68.78,68.36,68.61,209177.0,68.5439,68.7739,68.3539,68.6039,209177.0
2025-04-09 09:55:00,68.61,68.9,68.46,68.46,151310.0,68.6039,68.8939,68.4539,68.4539,151310.0
2025-04-09 10:00:00,68.46,69.15,68.45,68.8,385422.0,68.4539,69.1439,68.4439,68.7939,385422.0
2025-04-09 10:05:00,68.78,68.78,68.19,68.19,255633.0,68.7739,68.7739,68.184,68.184,255633.0
2025-04-09 10:10:00,68.19,68.55,67.99,68.04,282100.0,68.184,68.5439,67.984,68.034,282100.0
2025-04-09 10:15:00,68.07,68.31,68.01,68.24,152736.0,68.064,68.3039,68.004,68.2339,152736.0
2025-04-09 10:20:00,68.23,68.32,67.78,68.09,156793.0,68.224,68.3139,67.774,68.084,156793.0
2025-04-09 10:25:00,68.07,68.18,67.83,68.11,285825.0,68.064,68.174,67.824,68.104,285825.0
2025-04-09 10:30:00,68.11,68.32,68.03,68.19,336352.0,68.104,68.3139,68.024,68.184,336352.0
2025-04-09 10:35:00,68.23,68.27,67.75,67.79,159996.0,68.224,68.2639,67.744,67.784,159996.0
2025-04-09 10:40:00,67.77,67.77,67.42,67.45,545510.0,67.764,67.764,67.414,67.444,545510.0
2025-04-09 10:45:00,67.46,67.88,67.29,67.31,357283.0,67.454,67.874,67.284,67.304,357283.0
2025-04-09 10:50:00,67.3,67.36,66.88,66.96,243885.0,67.294,67.354,66.8741,66.9541,243885.0
2025-04-09 10:55:00,66.95,67.07,66.66,66.75,550000.0,66.9441,67.0641,66.6541,66.7441,550000.0
2025-04-09 11:00:00,66.72,67.31,66.71,67.29,365928.0,66.7141,67.304,66.7041,67.284,365928.0
2025-04-09 11:05:00,67.28,67.6,67.23,67.29,391295.0,67.274,67.594,67.224,67.284,391295.0
2025-04-09 11:10:00,67.29,67.5,67.19,67.28,235726.0,67.284,67.494,67.184,67.274,235726.0
2025-04-09 11:15:00,67.29,67.76,67.29,67.71,425050.0,67.284,67.754,67.284,67.704,425050.0
2025-04-09 11:20:00,67.72,68.1,67.7,68.1,503963.0,67.714,68.094,67.694,68.094,503963.0
2025-04-09 11:25:00,68.1,68.13,67.87,67.93,202510.0,68.094,68.124,67.864,67.924,202510.0
2025-04-09 11:30:00,67.94,68.18,67.69,67.76,173495.0,67.934,68.174,67.684,67.754,173495.0
2025-04-09 11:35:00,67.75,67.81,67.47,67.48,439052.0,67.744,67.804,67.464,67.474,439052.0
2025-04-09 11:40:00,67.48,67.53,67.15,67.3,223109.0,67.474,67.524,67.144,67.294,223109.0
2025-04-09 11:45:00,67.33,67.92,67.31,67.75,191253.0,67.324,67.914,67.304,67.744,191253.0
2025-04-09 11:50:00,67.75,67.9,67.64,67.67,75002.0,67.744,67.894,67.634,67.664,75002.0
2025-04-09 11:55:00,67.67,67.7,67.46,67.5,192748.0,67.664,67.694,67.454,67.494,192748.0
2025-04-09 12:00:00,67.52,67.62,67.35,67.43,114001.0,67.514,67.614,67.344,67.424,114001.0
2025-04-09 12:05:00,67.44,67.75,67.38,67.69,90592.0,67.434,67.744,67.374,67.684,90592.0
2025-04-09 12:10:00,67.68,68.07,67.64,67.99,107703.0,67.674,68.064,67.634,67.984,107703.0
2025-04-09 12:15:00,67.97,68.1,67.9,67.98,136919.0,67.964,68.094,67.894,67.974,136919.0
2025-04-09 12:20:00,67.99,68.0,67.81,67.91,52932.0,67.984,67.994,67.804,67.904,52932.0
2025-04-09 12:25:00,67.88,68.12,67.83,67.84,183929.0,67.874,68.114,67.824,67.834,183929.0
2025-04-09 12:30:00,67.84,68.03,67.78,68.02,162883.0,67.834,68.024,67.774,68.014,162883.0
2025-04-09 12:35:00,68.02,68.18,67.94,68.14,134050.0,68.014,68.174,67.934,68.134,134050.0
2025-04-09 12:40:00,68.14,68.25,67.96,68.18,317380.0,68.134,68.2439,67.954,68.174,317380.0
2025-04-09 12:45:00,68.18,68.57,68.11,68.56,363656.0,68.174,68.5639,68.104,68.5539,363656.0
2025-04-09 12:50:00,68.58,68.77,68.4,68.7,603608.0,68.5739,68.7639,68.3939,68.6939,603608.0
2025-04-09 12:55:00,68.7,68.85,68.46,68.51,206773.0,68.6939,68.8439,68.4539,68.5039,206773.0
2025-04-09 13:00:00,68.49,69.51,68.47,69.47,363516.0,68.4839,69.5038,68.4639,69.4638,363516.0
2025-04-09 13:05:00,69.47,69.49,68.73,68.78,330983.0,69.4638,69.4838,68.7239,68.7739,330983.0
2025-04-09 13:10:00,68.8,68.99,68.65,68.99,368998.0,68.7939,68.9839,68.6439,68.9839,368998.0
2025-04-09 13:15:00,68.99,71.21,68.56,71.16,1283012.0,68.9839,71.2037,68.5539,71.1537,1283012.0
2025-04-09 13:20:00,70.59,74.26,70.59,72.95,2797887.0,70.5837,74.2534,70.5837,72.9435,2797887.0
2025-04-09 13:25:00,72.98,74.06,72.15,72.3,1762484.0,72.9735,74.0534,72.1436,72.2936,1762484.0
2025-04-09 13:30:00,72.39,73.95,72.19,73.95,744919.0,72.3836,73.9434,72.1836,73.9434,744919.0
2025-04-09 13:35:00,74.0,74.6,73.12,73.12,688684.0,73.9934,74.5934,73.1135,73.1135,688684.0
2025-04-09 13:40:00,73.14,73.33,72.58,73.0,348328.0,73.1335,73.3235,72.5736,72.9935,348328.0
2025-04-09 13:45:00,72.99,74.14,72.99,73.72,627669.0,72.9835,74.1334,72.9835,73.7135,627669.0
2025-04-09 13:50:00,73.76,73.9,73.38,73.81,356524.0,73.7535,73.8934,73.3735,73.8035,356524.0
2025-04-09 13:55:00,73.79,74.96,73.47,74.84,678236.0,73.7835,74.9534,73.4635,74.8334,678236.0
2025-04-09 14:00:00,74.86,75.72,74.73,75.39,640470.0,74.8534,75.7133,74.7234,75.3833,640470.0
2025-04-09 14:05:00,75.39,75.5,74.04,74.42,408138.0,75.3833,75.4933,74.0334,74.4134,408138.0
2025-04-09 14:10:00,74.38,75.18,74.24,74.72,295449.0,74.3734,75.1733,74.2334,74.7134,295449.0
2025-04-09 14:15:00,74.67,75.56,74.53,74.92,496551.0,74.6634,75.5533,74.5234,74.9134,496551.0
2025-04-09 14:20:00,74.87,75.42,74.57,75.22,200435.0,74.8634,75.4133,74.5634,75.2133,200435.0
2025-04-09 14:25:00,75.24,75.66,75.12,75.61,248797.0,75.2333,75.6533,75.1133,75.6033,248797.0
2025-04-09 14:30:00,75.63,75.96,74.73,74.94,302387.0,75.6233,75.9533,74.7234,74.9334,302387.0
2025-04-09 14:35:00,75.0,75.26,74.72,74.9,551479.0,74.9934,75.2533,74.7134,74.8934,551479.0
2025-04-09 14:40:00,74.92,75.14,74.13,74.16,174802.0,74.9134,75.1333,74.1234,74.1534,174802.0
2025-04-09 14:45:00,74.29,74.61,73.86,74.39,376358.0,74.2834,74.6034,73.8535,74.3834,376358.0
2025-04-09 14:50:00,74.45,74.57,73.99,74.01,138878.0,74.4434,74.5634,73.9834,74.0034,138878.0
2025-04-09 14:55:00,74.02,74.12,73.5,73.51,312594.0,74.0134,74.1134,73.4935,73.5035,312594.0
2025-04-09 15:00:00,73.5,74.23,73.29,74.22,287167.0,73.4935,74.2234,73.2835,74.2134,287167.0
2025-04-09 15:05:00,74.2,74.37,73.8,73.88,516290.0,74.1934,74.3634,73.7935,73.8734,516290.0
2025-04-09 15:10:00,73.88,74.45,73.82,74.38,195146.0,73.8734,74.4434,73.8135,74.3734,195146.0
2025-04-09 15:15:00,74.39,74.81,74.32,74.75,377366.0,74.3834,74.8034,74.3134,74.7434,377366.0
2025-04-09 15:20:00,74.78,75.06,74.67,74.8,273251.0,74.7734,75.0533,74.6634,74.7934,273251.0
2025-04-09 15:25:00,74.82,75.3,74.71,75.06,387897.0,74.8134,75.2933,74.7034,75.0533,387897.0
2025-04-09 15:30:00,75.05,75.31,74.83,75.13,204571.0,75.0433,75.3033,74.8234,75.1233,204571.0
2025-04-09 15:35:00,75.13,75.14,74.51,74.86,183506.0,75.1233,75.1333,74.5034,74.8534,183506.0
2025-04-09 15:40:00,74.84,75.02,74.78,74.92,205595.0,74.8334,75.0133,74.7734,74.9134,205595.0
2025-04-09 15:45:00,74.95,75.01,74.55,74.84,215922.0,74.9434,75.0033,74.5434,74.8334,215922.0
2025-04-09 15:50:00,74.85,75.23,74.79,74.97,489604.0,74.8434,75.2233,74.7834,74.9634,489604.0
2025-04-09 15:55:00,74.99,75.14,74.62,74.88,753179.0,74.9834,75.1333,74.6134,74.8734,753179.0
2025-04-10 09:30:00,72.77,73.25,72.57,72.94,605301.0,72.7635,73.2435,72.5636,72.9335,605301.0
2025-04-10 09:35:00,72.96,72.96,71.87,72.03,754338.0,72.9535,72.9535,71.8636,72.0236,754338.0
2025-04-10 09:40:00,72.03,72.03,71.47,71.76,697816.0,72.0236,72.0236,71.4637,71.7536,697816.0
2025-04-10 09:45:00,71.78,72.2,71.71,71.9,659913.0,71.7736,72.1936,71.7036,71.8936,659913.0
2025-04-10 09:50:00,71.88,71.97,71.5,71.68,484448.0,71.8736,71.9636,71.4937,71.6736,484448.0
2025-04-10 09:55:00,71.67,71.74,71.41,71.43,355689.0,71.6636,71.7336,71.4037,71.4237,355689.0
2025-04-10 10:00:00,71.43,71.66,71.21,71.32,545747.0,71.4237,71.6536,71.2037,71.3137,545747.0
2025-04-10 10:05:00,71.33,71.6,70.97,71.31,387459.0,71.3237,71.5937,70.9637,71.3037,387459.0
2025-04-10 10:10:00,71.31,71.31,70.99,71.1,157603.0,71.3037,71.3037,70.9837,71.0937,157603.0
2025-04-10 10:15:00,71.12,71.27,70.92,70.93,235357.0,71.1137,71.2637,70.9137,70.9237,235357.0
2025-04-10 10:20:00,70.93,71.32,70.85,71.27,135677.0,70.9237,71.3137,70.8437,71.2637,135677.0
2025-04-10 10:25:00,71.29,71.44,71.08,71.08,70061.0,71.2837,71.4337,71.0737,71.0737,70061.0
2025-04-10 10:30:00,71.09,71.55,71.09,71.49,100973.0,71.0837,71.5437,71.0837,71.4837,100973.0
2025-04-10 10:35:00,71.46,71.8,71.32,71.39,303620.0,71.4537,71.7936,71.3137,71.3837,303620.0
2025-04-10 10:40:00,71.41,71.58,71.1,71.15,74605.0,71.4037,71.5737,71.0937,71.1437,74605.0
2025-04-10 10:45:00,71.14,71.21,70.8,70.94,88251.0,71.1337,71.2037,70.7937,70.9337,88251.0
2025-04-10 10:50:00,70.91,71.08,70.76,70.89,163681.0,70.9037,71.0737,70.7537,70.8837,163681.0
2025-04-10 10:55:00,70.91,70.96,70.43,70.47,166911.0,70.9037,70.9537,70.4238,70.4638,166911.0
2025-04-10 11:00:00,70.45,70.71,70.37,70.65,160885.0,70.4438,70.7037,70.3638,70.6437,160885.0
2025-04-10 11:05:00,70.63,70.87,70.62,70.82,112473.0,70.6237,70.8637,70.6137,70.8137,112473.0
2025-04-10 11:10:00,70.81,70.82,70.28,70.34,406793.0,70.8037,70.8137,70.2738,70.3338,406793.0
2025-04-10 11:15:00,70.32,70.46,70.32,70.44,210438.0,70.3138,70.4538,70.3138,70.4338,210438.0
2025-04-10 11:20:00,70.43,70.45,70.06,70.1,397728.0,70.4238,70.4438,70.0538,70.0938,397728.0
2025-04-10 11:25:00,70.1,70.36,70.08,70.08,212854.0,70.0938,70.3538,70.0738,70.0738,212854.0
2025-04-10 11:30:00,70.08,70.19,69.91,70.1,162881.0,70.0738,70.1838,69.9038,70.0938,162881.0
2025-04-10 11:35:00,70.08,70.19,69.94,70.03,157234.0,70.0738,70.1838,69.9338,70.0238,157234.0
2025-04-10 11:40:00,70.03,70.28,69.93,70.05,126836.0,70.0238,70.2738,69.9238,70.0438,126836.0
2025-04-10 11:45:00,70.04,70.23,69.88,69.94,133534.0,70.0338,70.2238,69.8738,69.9338,133534.0
2025-04-10 11:50:00,69.94,70.13,69.79,70.13,247332.0,69.9338,70.1238,69.7838,70.1238,247332.0
2025-04-10 11:55:00,70.16,70.2,69.62,69.74,138265.0,70.1538,70.1938,69.6138,69.7338,138265.0
2025-04-10 12:00:00,69.72,69.97,69.45,69.45,140711.0,69.7138,69.9638,69.4438,69.4438,140711.0
2025-04-10 12:05:00,69.42,69.96,69.4,69.78,276741.0,69.4138,69.9538,69.3938,69.7738,276741.0
2025-04-10 12:10:00,69.77,69.88,69.4,69.49,92324.0,69.7638,69.8738,69.3938,69.4838,92324.0
2025-04-10 12:15:00,69.47,69.52,69.26,69.35,163497.0,69.4638,69.5138,69.2539,69.3439,163497.0
2025-04-10 12:20:00,69.33,69.41,68.82,69.12,282903.0,69.3239,69.4038,68.8139,69.1139,282903.0
2025-04-10 12:25:00,69.13,69.17,68.64,68.95,392490.0,69.1239,69.1639,68.6339,68.9439,392490.0
2025-04-10 12:30:00,68.94,69.85,68.9,69.81,296998.0,68.9339,69.8438,68.8939,69.8038,296998.0
2025-04-10 12:35:00,69.8,70.01,69.63,69.91,251327.0,69.7938,70.0038,69.6238,69.9038,251327.0
2025-04-10 12:40:00,69.91,70.06,69.74,69.99,161673.0,69.9038,70.0538,69.7338,69.9838,161673.0
2025-04-10 12:45:00,70.01,70.44,69.69,70.28,145584.0,70.0038,70.4338,69.6838,70.2738,145584.0
2025-04-10 12:50:00,70.28,70.33,69.85,69.96,126635.0,70.2738,70.3238,69.8438,69.9538,126635.0
2025-04-10 12:55:00,69.96,70.28,69.93,70.23,117309.0,69.9538,70.2738,69.9238,70.2238,117309.0
2025-04-10 13:00:00,70.2,71.07,70.17,70.52,275005.0,70.1938,71.0637,70.1638,70.5137,275005.0
2025-04-10 13:05:00,70.49,70.49,69.99,70.02,148987.0,70.4838,70.4838,69.9838,70.0138,148987.0
2025-04-10 13:10:00,70.0,70.04,69.42,69.56,236797.0,69.9938,70.0338,69.4138,69.5538,236797.0
2025-04-10 13:15:00,69.54,69.91,69.45,69.88,126244.0,69.5338,69.9038,69.4438,69.8738,126244.0
2025-04-10 13:20:00,69.86,70.04,69.55,69.92,167595.0,69.8538,70.0338,69.5438,69.9138,167595.0
2025-04-10 13:25:00,69.93,70.38,69.86,70.35,199649.0,69.9238,70.3738,69.8538,70.3438,199649.0
2025-04-10 13:30:00,70.34,70.67,70.22,70.39,199105.0,70.3338,70.6637,70.2138,70.3838,199105.0
2025-04-10 13:35:00,70.45,70.94,70.37,70.65,176723.0,70.4438,70.9337,70.3638,70.6437,176723.0
2025-04-10 13:40:00,70.64,71.21,70.59,71.17,201689.0,70.6337,71.2037,70.5837,71.1637,201689.0
2025-04-10 13:45:00,71.19,71.52,71.12,71.24,203903.0,71.1837,71.5137,71.1137,71.2337,203903.0
2025-04-10 13:50:00,71.24,71.65,71.18,71.65,193395.0,71.2337,71.6436,71.1737,71.6436,193395.0
2025-04-10 13:55:00,71.65,72.11,71.62,71.84,224330.0,71.6436,72.1036,71.6136,71.8336,224330.0
2025-04-10 14:00:00,71.84,72.54,71.74,72.38,186729.0,71.8336,72.5336,71.7336,72.3736,186729.0
2025-04-10 14:05:00,72.36,72.5,71.66,71.71,227366.0,72.3536,72.4936,71.6536,71.7036,227366.0
2025-04-10 14:10:00,71.73,71.76,71.43,71.49,333633.0,71.7236,71.7536,71.4237,71.4837,333633.0
2025-04-10 14:15:00,71.49,71.94,71.43,71.81,143995.0,71.4837,71.9336,71.4237,71.8036,143995.0
2025-04-10 14:20:00,71.83,72.62,71.78,72.43,541930.0,71.8236,72.6136,71.7736,72.4236,541930.0
2025-04-10 14:25:00,72.42,72.78,72.32,72.69,177415.0,72.4136,72.7735,72.3136,72.6836,177415.0
2025-04-10 14:30:00,72.7,72.84,72.4,72.42,204944.0,72.6936,72.8335,72.3936,72.4136,204944.0
2025-04-10 14:35:00,72.41,72.65,72.13,72.53,390698.0,72.4036,72.6436,72.1236,72.5236,390698.0
2025-04-10 14:40:00,72.53,72.7,72.36,72.67,386400.0,72.5236,72.6936,72.3536,72.6636,386400.0
2025-04-10 14:45:00,72.61,72.65,72.04,72.23,229593.0,72.6036,72.6436,72.0336,72.2236,229593.0
2025-04-10 14:50:00,72.23,72.38,71.74,71.77,168798.0,72.2236,72.3736,71.7336,71.7636,168798.0
2025-04-10 14:55:00,71.76,72.1,71.55,71.77,244043.0,71.7536,72.0936,71.5437,71.7636,244043.0
2025-04-10 15:00:00,71.76,72.24,71.65,72.07,164468.0,71.7536,72.2336,71.6436,72.0636,164468.0
2025-04-10 15:05:00,72.08,72.21,71.52,71.54,162380.0,72.0736,72.2036,71.5137,71.5337,162380.0
2025-04-10 15:10:00,71.55,71.79,71.41,71.68,139961.0,71.5437,71.7836,71.4037,71.6736,139961.0
2025-04-10 15:15:00,71.67,71.98,71.53,71.92,130911.0,71.6636,71.9736,71.5237,71.9136,130911.0
2025-04-10 15:20:00,71.91,72.13,71.68,71.82,125838.0,71.9036,72.1236,71.6736,71.8136,125838.0
2025-04-10 15:25:00,71.83,72.01,71.19,71.21,221934.0,71.8236,72.0036,71.1837,71.2037,221934.0
2025-04-10 15:30:00,71.22,71.78,71.21,71.52,161514.0,71.2137,71.7736,71.2037,71.5137,161514.0
2025-04-10 15:35:00,71.5,71.63,71.27,71.32,139917.0,71.4937,71.6236,71.2637,71.3137,139917.0
2025-04-10 15:40:00,71.31,71.38,70.56,70.66,502696.0,71.3037,71.3737,70.5537,70.6537,502696.0
2025-04-10 15:45:00,70.67,71.28,70.58,71.24,497981.0,70.6637,71.2737,70.5737,71.2337,497981.0
2025-04-10 15:50:00,71.21,71.68,71.18,71.61,642099.0,71.2037,71.6736,71.1737,71.6037,642099.0
2025-04-10 15:55:00,71.63,71.64,71.25,71.61,1100743.0,71.6236,71.6336,71.2437,71.6037,1100743.0
2025-04-11 09:30:00,71.68,71.85,71.07,71.41,364723.0,71.6736,71.8436,71.0637,71.4037,364723.0
2025-04-11 09:35:00,71.39,72.26,71.17,72.08,571485.0,71.3837,72.2536,71.1637,72.0736,571485.0
2025-04-11 09:40:00,72.1,72.3,71.64,72.27,268722.0,72.0936,72.2936,71.6336,72.2636,268722.0
2025-04-11 09:45:00,72.26,72.75,72.19,72.51,245590.0,72.2536,72.7435,72.1836,72.5036,245590.0
2025-04-11 09:50:00,72.52,72.61,72.2,72.46,158584.0,72.5136,72.6036,72.1936,72.4536,158584.0
2025-04-11 09:55:00,72.39,72.64,72.19,72.36,275085.0,72.3836,72.6336,72.1836,72.3536,275085.0
2025-04-11 10:00:00,72.33,72.42,71.86,72.2,226615.0,72.3236,72.4136,71.8536,72.1936,226615.0
2025-04-11 10:05:00,72.22,72.85,72.16,72.56,295837.0,72.2136,72.8435,72.1536,72.5536,295837.0
2025-04-11 10:10:00,72.58,72.67,72.04,72.19,112184.0,72.5736,72.6636,72.0336,72.1836,112184.0
2025-04-11 10:15:00,72.17,72.31,71.4,71.42,465530.0,72.1636,72.3036,71.3937,71.4137,465530.0
2025-04-11 10:20:00,71.44,71.6,71.18,71.58,263880.0,71.4337,71.5937,71.1737,71.5737,263880.0
2025-04-11 10:25:00,71.57,71.63,71.29,71.36,92142.0,71.5637,71.6236,71.2837,71.3537,92142.0
2025-04-11 10:30:00,71.37,71.92,71.26,71.87,128727.0,71.3637,71.9136,71.2537,71.8636,128727.0
2025-04-11 10:35:00,71.83,71.95,71.66,71.84,207802.0,71.8236,71.9436,71.6536,71.8336,207802.0
2025-04-11 10:40:00,71.81,71.94,71.67,71.93,75997.0,71.8036,71.9336,71.6636,71.9236,75997.0
2025-04-11 10:45:00,71.9,72.19,71.9,72.0,178171.0,71.8936,72.1836,71.8936,71.9936,178171.0
2025-04-11 10:50:00,71.99,71.99,71.71,71.85,95825.0,71.9836,71.9836,71.7036,71.8436,95825.0
2025-04-11 10:55:00,71.86,71.89,71.58,71.71,64769.0,71.8536,71.8836,71.5737,71.7036,64769.0
2025-04-11 11:00:00,71.69,72.43,71.69,71.9,213893.0,71.6836,72.4236,71.6836,71.8936,213893.0
2025-04-11 11:05:00,71.82,71.85,71.53,71.78,333859.0,71.8136,71.8436,71.5237,71.7736,333859.0
2025-04-11 11:10:00,71.77,71.83,71.47,71.49,72953.0,71.7636,71.8236,71.4637,71.4837,72953.0
2025-04-11 11:15:00,71.46,71.58,71.33,71.54,119627.0,71.4537,71.5737,71.3237,71.5337,119627.0
2025-04-11 11:20:00,71.54,71.67,71.35,71.42,61839.0,71.5337,71.6636,71.3437,71.4137,61839.0
2025-04-11 11:25:00,71.38,71.72,71.37,71.61,65715.0,71.3737,71.7136,71.3637,71.6037,65715.0
2025-04-11 11:30:00,71.59,71.89,71.55,71.73,41777.0,71.5837,71.8836,71.5437,71.7236,41777.0
2025-04-11 11:35:00,71.73,72.07,71.57,72.07,130950.0,71.7236,72.0636,71.5637,72.0636,130950.0
2025-04-11 11:40:00,72.05,72.1,71.75,72.0,85538.0,72.0436,72.0936,71.7436,71.9936,85538.0
2025-04-11 11:45:00,72.0,72.07,71.85,71.98,143304.0,71.9936,72.0636,71.8436,71.9736,143304.0
2025-04-11 11:50:00,71.99,72.02,71.76,71.76,50770.0,71.9836,72.0136,71.7536,71.7536,50770.0
2025-04-11 11:55:00,71.77,71.95,71.77,71.91,70797.0,71.7636,71.9436,71.7636,71.9036,70797.0
2025-04-11 12:00:00,71.91,71.94,71.7,71.87,36783.0,71.9036,71.9336,71.6936,71.8636,36783.0
2025-04-11 12:05:00,71.87,72.21,71.86,71.97,81457.0,71.8636,72.2036,71.8536,71.9636,81457.0
2025-04-11 12:10:00,71.97,72.31,71.96,72.18,65634.0,71.9636,72.3036,71.9536,72.1736,65634.0
2025-04-11 12:15:00,72.17,72.35,72.04,72.32,150838.0,72.1636,72.3436,72.0336,72.3136,150838.0
2025-04-11 12:20:00,72.3,72.35,72.16,72.2,66348.0,72.2936,72.3436,72.1536,72.1936,66348.0
2025-04-11 12:25:00,72.2,72.32,72.11,72.25,74126.0,72.1936,72.3136,72.1036,72.2436,74126.0
2025-04-11 12:30:00,72.25,72.8,72.25,72.69,238026.0,72.2436,72.7935,72.2436,72.6836,238026.0
2025-04-11 12:35:00,72.67,73.24,72.67,73.08,247938.0,72.6636,73.2335,72.6636,73.0735,247938.0
2025-04-11 12:40:00,73.08,73.2,72.96,73.12,104959.0,73.0735,73.1935,72.9535,73.1135,104959.0
2025-04-11 12:45:00,73.14,73.3,73.01,73.29,94174.0,73.1335,73.2935,73.0035,73.2835,94174.0
2025-04-11 12:50:00,73.28,73.46,73.19,73.37,390338.0,73.2735,73.4535,73.1835,73.3635,390338.0
2025-04-11 12:55:00,73.37,73.67,73.26,73.29,104205.0,73.3635,73.6635,73.2535,73.2835,104205.0
2025-04-11 13:00:00,73.28,73.49,73.11,73.39,82237.0,73.2735,73.4835,73.1035,73.3835,82237.0
2025-04-11 13:05:00,73.39,73.54,73.2,73.33,38138.0,73.3835,73.5335,73.1935,73.3235,38138.0
2025-04-11 13:10:00,73.29,73.31,73.08,73.17,39629.0,73.2835,73.3035,73.0735,73.1635,39629.0
2025-04-11 13:15:00,73.18,73.24,72.98,73.04,120151.0,73.1735,73.2335,72.9735,73.0335,120151.0
2025-04-11 13:20:00,73.02,73.33,72.92,73.07,132642.0,73.0135,73.3235,72.9135,73.0635,132642.0
2025-04-11 13:25:00,73.07,73.07,72.89,72.92,83423.0,73.0635,73.0635,72.8835,72.9135,83423.0
2025-04-11 13:30:00,72.92,73.05,72.8,72.97,127530.0,72.9135,73.0435,72.7935,72.9635,127530.0
2025-04-11 13:35:00,72.98,73.43,72.79,73.4,147089.0,72.9735,73.4235,72.7835,73.3935,147089.0
2025-04-11 13:40:00,73.38,73.99,73.38,73.88,242608.0,73.3735,73.9834,73.3735,73.8734,242608.0
2025-04-11 13:45:00,73.89,73.9,73.54,73.76,137767.0,73.8834,73.8934,73.5335,73.7535,137767.0
2025-04-11 13:50:00,73.76,74.18,73.68,73.96,179208.0,73.7535,74.1734,73.6735,73.9534,179208.0
2025-04-11 13:55:00,73.94,73.94,73.57,73.7,193816.0,73.9334,73.9334,73.5635,73.6935,193816.0
2025-04-11 14:00:00,73.71,73.74,73.52,73.7,113371.0,73.7035,73.7335,73.5135,73.6935,113371.0
2025-04-11 14:05:00,73.73,73.74,73.39,73.46,71820.0,73.7235,73.7335,73.3835,73.4535,71820.0
2025-04-11 14:10:00,73.46,73.65,73.39,73.5,104079.0,73.4535,73.6435,73.3835,73.4935,104079.0
2025-04-11 14:15:00,73.51,73.59,73.32,73.39,73884.0,73.5035,73.5835,73.3135,73.3835,73884.0
2025-04-11 14:20:00,73.39,73.5,73.24,73.42,137511.0,73.3835,73.4935,73.2335,73.4135,137511.0
2025-04-11 14:25:00,73.44,73.46,73.18,73.43,138018.0,73.4335,73.4535,73.1735,73.4235,138018.0
2025-04-11 14:30:00,73.44,73.6,73.42,73.54,300191.0,73.4335,73.5935,73.4135,73.5335,300191.0
2025-04-11 14:35:00,73.55,73.78,73.46,73.73,92187.0,73.5435,73.7735,73.4535,73.7235,92187.0
2025-04-11 14:40:00,73.74,73.85,73.64,73.77,87788.0,73.7335,73.8435,73.6335,73.7635,87788.0
2025-04-11 14:45:00,73.78,73.87,73.72,73.84,46166.0,73.7735,73.8635,73.7135,73.8335,46166.0
2025-04-11 14:50:00,73.85,73.89,73.51,73.82,245375.0,73.8435,73.8834,73.5035,73.8135,245375.0
2025-04-11 14:55:00,73.82,73.88,73.54,73.56,76418.0,73.8135,73.8734,73.5335,73.5535,76418.0
2025-04-11 15:00:00,73.56,74.15,73.56,74.07,246808.0,73.5535,74.1434,73.5535,74.0634,246808.0
2025-04-11 15:05:00,74.07,74.18,73.94,74.17,129336.0,74.0634,74.1734,73.9334,74.1634,129336.0
2025-04-11 15:10:00,74.16,74.25,74.08,74.22,92944.0,74.1534,74.2434,74.0734,74.2134,92944.0
2025-04-11 15:15:00,74.22,74.24,73.88,74.11,284738.0,74.2134,74.2334,73.8734,74.1034,284738.0
2025-04-11 15:20:00,74.11,74.28,74.03,74.14,154973.0,74.1034,74.2734,74.0234,74.1334,154973.0
2025-04-11 15:25:00,74.13,74.28,74.01,74.1,225526.0,74.1234,74.2734,74.0034,74.0934,225526.0
2025-04-11 15:30:00,74.08,74.14,73.91,74.11,145818.0,74.0734,74.1334,73.9034,74.1034,145818.0
2025-04-11 15:35:00,74.11,74.11,73.87,73.99,173610.0,74.1034,74.1034,73.8635,73.9834,173610.0
2025-04-11 15:40:00,74.0,74.17,73.93,74.12,235852.0,73.9934,74.1634,73.9234,74.1134,235852.0
2025-04-11 15:45:00,74.12,74.15,73.94,74.02,531651.0,74.1134,74.1434,73.9334,74.0134,531651.0
2025-04-11 15:50:00,74.03,74.3,73.92,74.26,853352.0,74.0234,74.2934,73.9134,74.2534,853352.0
2025-04-11 15:55:00,74.25,74.38,74.22,74.3,852528.0,74.2434,74.3734,74.2134,74.2934,852528.0
2025-04-14 09:30:00,76.08,76.24,74.76,74.97,738215.0,76.0733,76.2332,74.7534,74.9634,738215.0
2025-04-14 09:35:00,74.93,75.09,74.62,74.81,443421.0,74.9234,75.0833,74.6134,74.8034,443421.0
2025-04-14 09:40:00,74.82,74.94,74.36,74.77,519573.0,74.8134,74.9334,74.3534,74.7634,519573.0
2025-04-14 09:45:00,74.8,75.13,74.57,75.13,247695.0,74.7934,75.1233,74.5634,75.1233,247695.0
2025-04-14 09:50:00,75.15,75.36,74.98,75.21,172153.0,75.1433,75.3533,74.9734,75.2033,172153.0
2025-04-14 09:55:00,75.21,75.34,74.97,75.3,131090.0,75.2033,75.3333,74.9634,75.2933,131090.0
2025-04-14 10:00:00,75.32,75.69,75.13,75.62,266679.0,75.3133,75.6833,75.1233,75.6133,266679.0
2025-04-14 10:05:00,75.64,75.78,75.4,75.51,264225.0,75.6333,75.7733,75.3933,75.5033,264225.0
2025-04-14 10:10:00,75.52,75.71,75.4,75.42,94012.0,75.5133,75.7033,75.3933,75.4133,94012.0
2025-04-14 10:15:00,75.41,75.53,75.16,75.33,129056.0,75.4033,75.5233,75.1533,75.3233,129056.0
2025-04-14 10:20:00,75.35,75.55,75.26,75.55,162193.0,75.3433,75.5433,75.2533,75.5433,162193.0
2025-04-14 10:25:00,75.56,75.73,75.47,75.62,77798.0,75.5533,75.7233,75.4633,75.6133,77798.0
2025-04-14 10:30:00,75.63,75.72,75.54,75.55,66415.0,75.6233,75.7133,75.5333,75.5433,66415.0
2025-04-14 10:35:00,75.56,75.79,75.54,75.77,64615.0,75.5533,75.7833,75.5333,75.7633,64615.0
2025-04-14 10:40:00,75.78,75.86,75.59,75.63,143389.0,75.7733,75.8533,75.5833,75.6233,143389.0
2025-04-14 10:45:00,75.63,75.98,75.62,75.95,136437.0,75.6233,75.9733,75.6133,75.9433,136437.0
2025-04-14 10:50:00,75.95,76.09,75.93,76.09,154260.0,75.9433,76.0833,75.9233,76.0833,154260.0
2025-04-14 10:55:00,76.09,76.09,75.86,75.94,111148.0,76.0833,76.0833,75.8533,75.9333,111148.0
2025-04-14 11:00:00,75.94,76.03,75.81,75.94,286183.0,75.9333,76.0233,75.8033,75.9333,286183.0
2025-04-14 11:05:00,75.96,76.05,75.79,75.95,128450.0,75.9533,76.0433,75.7833,75.9433,128450.0
2025-04-14 11:10:00,75.96,76.11,75.83,75.85,77800.0,75.9533,76.1033,75.8233,75.8433,77800.0
2025-04-14 11:15:00,75.85,76.14,75.77,76.14,148690.0,75.8433,76.1332,75.7633,76.1332,148690.0
2025-04-14 11:20:00,76.15,76.16,75.89,75.91,100044.0,76.1432,76.1532,75.8833,75.9033,100044.0
2025-04-14 11:25:00,75.9,75.91,75.56,75.67,277591.0,75.8933,75.9033,75.5533,75.6633,277591.0
2025-04-14 11:30:00,75.67,75.98,75.65,75.87,130848.0,75.6633,75.9733,75.6433,75.8633,130848.0
2025-04-14 11:35:00,75.88,75.89,75.5,75.53,80555.0,75.8733,75.8833,75.4933,75.5233,80555.0
2025-04-14 11:40:00,75.52,75.62,75.43,75.6,127011.0,75.5133,75.6133,75.4233,75.5933,127011.0
2025-04-14 11:45:00,75.61,75.62,75.09,75.18,111892.0,75.6033,75.6133,75.0833,75.1733,111892.0
2025-04-14 11:50:00,75.19,75.23,74.98,75.07,65176.0,75.1833,75.2233,74.9734,75.0633,65176.0
2025-04-14 11:55:00,75.05,75.39,75.02,75.14,221365.0,75.0433,75.3833,75.0133,75.1333,221365.0
2025-04-14 12:00:00,75.13,75.27,75.08,75.27,43101.0,75.1233,75.2633,75.0733,75.2633,43101.0
2025-04-14 12:05:00,75.27,75.31,74.99,75.02,40774.0,75.2633,75.3033,74.9834,75.0133,40774.0
2025-04-14 12:10:00,75.03,75.08,74.61,75.02,318828.0,75.0233,75.0733,74.6034,75.0133,318828.0
2025-04-14 12:15:00,75.0,75.38,74.98,75.29,65111.0,74.9934,75.3733,74.9734,75.2833,65111.0
2025-04-14 12:20:00,75.29,75.45,75.12,75.26,74449.0,75.2833,75.4433,75.1133,75.2533,74449.0
2025-04-14 12:25:00,75.28,75.28,74.98,75.07,26843.0,75.2733,75.2733,74.9734,75.0633,26843.0
2025-04-14 12:30:00,75.06,75.4,75.02,75.4,83367.0,75.0533,75.3933,75.0133,75.3933,83367.0
2025-04-14 12:35:00,75.4,75.49,75.32,75.32,111640.0,75.3933,75.4833,75.3133,75.3133,111640.0
2025-04-14 12:40:00,75.33,75.5,75.3,75.5,31664.0,75.3233,75.4933,75.2933,75.4933,31664.0
2025-04-14 12:45:00,75.5,75.61,75.46,75.46,27141.0,75.4933,75.6033,75.4533,75.4533,27141.0
2025-04-14 12:50:00,75.46,75.46,75.24,75.42,47312.0,75.4533,75.4533,75.2333,75.4133,47312.0
2025-04-14 12:55:00,75.42,75.43,75.12,75.19,115944.0,75.4133,75.4233,75.1133,75.1833,115944.0
2025-04-14 13:00:00,75.2,75.85,75.13,75.23,177126.0,75.1933,75.8433,75.1233,75.2233,177126.0
2025-04-14 13:05:00,75.27,75.34,75.09,75.28,19288.0,75.2633,75.3333,75.0833,75.2733,19288.0
2025-04-14 13:10:00,75.27,75.34,75.16,75.24,17183.0,75.2633,75.3333,75.1533,75.2333,17183.0
2025-04-14 13:15:00,75.23,75.36,75.05,75.36,26790.0,75.2233,75.3533,75.0433,75.3533,26790.0
2025-04-14 13:20:00,75.36,75.53,75.31,75.5,72312.0,75.3533,75.5233,75.3033,75.4933,72312.0
2025-04-14 13:25:00,75.51,75.51,75.25,75.34,24946.0,75.5033,75.5033,75.2433,75.3333,24946.0
2025-04-14 13:30:00,75.32,75.56,75.31,75.44,55114.0,75.3133,75.5533,75.3033,75.4333,55114.0
2025-04-14 13:35:00,75.43,75.59,75.4,75.53,50534.0,75.4233,75.5833,75.3933,75.5233,50534.0
2025-04-14 13:40:00,75.53,75.65,75.41,75.45,29398.0,75.5233,75.6433,75.4033,75.4433,29398.0
2025-04-14 13:45:00,75.43,75.59,75.31,75.56,229766.0,75.4233,75.5833,75.3033,75.5533,229766.0
2025-04-14 13:50:00,75.56,75.88,75.53,75.78,55805.0,75.5533,75.8733,75.5233,75.7733,55805.0
2025-04-14 13:55:00,75.78,75.85,75.67,75.78,37096.0,75.7733,75.8433,75.6633,75.7733,37096.0
2025-04-14 14:00:00,75.75,75.92,75.75,75.89,23011.0,75.7433,75.9133,75.7433,75.8833,23011.0
2025-04-14 14:05:00,75.91,75.93,75.75,75.78,277482.0,75.9033,75.9233,75.7433,75.7733,277482.0
2025-04-14 14:10:00,75.79,75.85,75.66,75.79,73449.0,75.7833,75.8433,75.6533,75.7833,73449.0
2025-04-14 14:15:00,75.78,75.94,75.69,75.78,49645.0,75.7733,75.9333,75.6833,75.7733,49645.0
2025-04-14 14:20:00,75.79,76.15,75.78,76.13,264836.0,75.7833,76.1432,75.7733,76.1233,264836.0
2025-04-14 14:25:00,76.14,76.23,76.05,76.17,96433.0,76.1332,76.2232,76.0433,76.1632,96433.0
2025-04-14 14:30:00,76.17,76.18,75.96,76.08,243903.0,76.1632,76.1732,75.9533,76.0733,243903.0
2025-04-14 14:35:00,76.08,76.19,76.03,76.17,28956.0,76.0733,76.1832,76.0233,76.1632,28956.0
2025-04-14 14:40:00,76.19,76.32,76.17,76.3,66364.0,76.1832,76.3132,76.1632,76.2932,66364.0
2025-04-14 14:45:00,76.3,76.3,76.13,76.27,122491.0,76.2932,76.2932,76.1233,76.2632,122491.0
2025-04-14 14:50:00,76.28,76.29,76.08,76.11,114541.0,76.2732,76.2832,76.0733,76.1033,114541.0
2025-04-14 14:55:00,76.12,76.31,76.06,76.26,105551.0,76.1133,76.3032,76.0533,76.2532,105551.0
2025-04-14 15:00:00,76.25,76.54,76.24,76.48,306300.0,76.2432,76.5332,76.2332,76.4732,306300.0
2025-04-14 15:05:00,76.47,76.6,76.45,76.59,40163.0,76.4632,76.5932,76.4432,76.5832,40163.0
2025-04-14 15:10:00,76.58,76.73,76.52,76.7,126128.0,76.5732,76.7232,76.5132,76.6932,126128.0
2025-04-14 15:15:00,76.69,76.7,76.46,76.55,260545.0,76.6832,76.6932,76.4532,76.5432,260545.0
2025-04-14 15:20:00,76.56,76.67,76.47,76.64,122335.0,76.5532,76.6632,76.4632,76.6332,122335.0
2025-04-14 15:25:00,76.64,76.71,76.53,76.65,137997.0,76.6332,76.7032,76.5232,76.6432,137997.0
2025-04-14 15:30:00,76.66,76.76,76.55,76.67,85089.0,76.6532,76.7532,76.5432,76.6632,85089.0
2025-04-14 15:35:00,76.69,76.76,76.6,76.76,124246.0,76.6832,76.7532,76.5932,76.7532,124246.0
2025-04-14 15:40:00,76.73,76.94,76.73,76.84,86799.0,76.7232,76.9332,76.7232,76.8332,86799.0
2025-04-14 15:45:00,76.84,76.88,76.74,76.85,135739.0,76.8332,76.8732,76.7332,76.8432,135739.0
2025-04-14 15:50:00,76.84,76.88,76.59,76.78,212871.0,76.8332,76.8732,76.5832,76.7732,212871.0
2025-04-14 15:55:00,76.76,76.78,76.5,76.53,515013.0,76.7532,76.7732,76.4932,76.5232,515013.0
2025-04-15 09:30:00,76.41,77.06,76.27,77.05,257570.0,76.4032,77.0532,76.2632,77.0432,257570.0
2025-04-15 09:35:00,77.02,77.02,76.65,76.97,147619.0,77.0132,77.0132,76.6432,76.9632,147619.0
2025-04-15 09:40:00,76.92,76.96,76.63,76.96,94663.0,76.9132,76.9532,76.6232,76.9532,94663.0
2025-04-15 09:45:00,76.97,77.45,76.87,77.27,247676.0,76.9632,77.4431,76.8632,77.2631,247676.0
2025-04-15 09:50:00,77.29,77.37,77.08,77.27,223144.0,77.2831,77.3631,77.0732,77.2631,223144.0
2025-04-15 09:55:00,77.27,77.29,76.94,77.03,66535.0,77.2631,77.2831,76.9332,77.0232,66535.0
2025-04-15 10:00:00,77.06,77.42,76.94,77.33,99303.0,77.0532,77.4131,76.9332,77.3231,99303.0
2025-04-15 10:05:00,77.36,77.51,77.25,77.35,115387.0,77.3531,77.5031,77.2432,77.3431,115387.0
2025-04-15 10:10:00,77.37,77.56,77.21,77.25,370902.0,77.3631,77.5531,77.2032,77.2432,370902.0
2025-04-15 10:15:00,77.25,77.53,76.79,76.84,262240.0,77.2432,77.5231,76.7832,76.8332,262240.0
2025-04-15 10:20:00,76.82,77.17,76.69,76.85,106582.0,76.8132,77.1632,76.6832,76.8432,106582.0
2025-04-15 10:25:00,76.82,76.96,76.64,76.66,102560.0,76.8132,76.9532,76.6332,76.6532,102560.0
2025-04-15 10:30:00,76.68,76.91,76.66,76.84,93238.0,76.6732,76.9032,76.6532,76.8332,93238.0
2025-04-15 10:35:00,76.84,76.94,76.64,76.67,83023.0,76.8332,76.9332,76.6332,76.6632,83023.0
2025-04-15 10:40:00,76.64,76.85,76.56,76.81,63080.0,76.6332,76.8432,76.5532,76.8032,63080.0
2025-04-15 10:45:00,76.77,76.78,76.34,76.67,180194.0,76.7632,76.7732,76.3332,76.6632,180194.0
2025-04-15 10:50:00,76.66,76.66,76.42,76.54,64795.0,76.6532,76.6532,76.4132,76.5332,64795.0
2025-04-15 10:55:00,76.58,76.9,76.54,76.59,266952.0,76.5732,76.8932,76.5332,76.5832,266952.0
2025-04-15 11:00:00,76.59,76.72,76.56,76.64,42976.0,76.5832,76.7132,76.5532,76.6332,42976.0
2025-04-15 11:05:00,76.61,76.61,76.31,76.41,87692.0,76.6032,76.6032,76.3032,76.4032,87692.0
2025-04-15 11:10:00,76.41,76.61,76.33,76.58,87366.0,76.4032,76.6032,76.3232,76.5732,87366.0
2025-04-15 11:15:00,76.62,76.74,76.5,76.52,30712.0,76.6132,76.7332,76.4932,76.5132,30712.0
2025-04-15 11:20:00,76.54,76.63,76.4,76.48,39399.0,76.5332,76.6232,76.3932,76.4732,39399.0
2025-04-15 11:25:00,76.47,76.47,76.08,76.08,158501.0,76.4632,76.4632,76.0733,76.0733,158501.0
2025-04-15 11:30:00,76.09,76.31,76.01,76.06,189263.0,76.0833,76.3032,76.0033,76.0533,189263.0
2025-04-15 11:35:00,76.05,76.09,75.77,75.97,235856.0,76.0433,76.0833,75.7633,75.9633,235856.0
2025-04-15 11:40:00,75.97,76.03,75.84,75.99,50972.0,75.9633,76.0233,75.8333,75.9833,50972.0
2025-04-15 11:45:00,76.0,76.07,75.77,75.83,63105.0,75.9933,76.0633,75.7633,75.8233,63105.0
2025-04-15 11:50:00,75.88,76.09,75.78,75.98,106064.0,75.8733,76.0833,75.7733,75.9733,106064.0
2025-04-15 11:55:00,75.95,76.01,75.79,75.98,41313.0,75.9433,76.0033,75.7833,75.9733,41313.0
2025-04-15 12:00:00,75.99,76.17,75.98,76.08,46521.0,75.9833,76.1632,75.9733,76.0733,46521.0
2025-04-15 12:05:00,76.07,76.12,75.93,76.0,38874.0,76.0633,76.1133,75.9233,75.9933,38874.0
2025-04-15 12:10:00,76.0,76.08,75.87,75.95,64430.0,75.9933,76.0733,75.8633,75.9433,64430.0
2025-04-15 12:15:00,76.0,76.15,75.96,76.03,46484.0,75.9933,76.1432,75.9533,76.0233,46484.0
2025-04-15 12:20:00,76.03,76.17,76.01,76.16,18158.0,76.0233,76.1632,76.0033,76.1532,18158.0
2025-04-15 12:25:00,76.18,76.2,75.9,75.92,50940.0,76.1732,76.1932,75.8933,75.9133,50940.0
2025-04-15 12:30:00,75.92,76.13,75.91,76.04,27801.0,75.9133,76.1233,75.9033,76.0333,27801.0
2025-04-15 12:35:00,76.05,76.09,75.92,75.92,33878.0,76.0433,76.0833,75.9133,75.9133,33878.0
2025-04-15 12:40:00,75.91,76.11,75.88,76.11,41109.0,75.9033,76.1033,75.8733,76.1033,41109.0
2025-04-15 12:45:00,76.1,76.11,75.94,76.0,80308.0,76.0933,76.1033,75.9333,75.9933,80308.0
2025-04-15 12:50:00,75.99,76.0,75.79,75.8,85748.0,75.9833,75.9933,75.7833,75.7933,85748.0
2025-04-15 12:55:00,75.78,75.79,75.64,75.71,89682.0,75.7733,75.7833,75.6333,75.7033,89682.0
2025-04-15 13:00:00,75.74,75.87,75.59,75.84,104076.0,75.7333,75.8633,75.5833,75.8333,104076.0
2025-04-15 13:05:00,75.84,75.93,75.73,75.76,102159.0,75.8333,75.9233,75.7233,75.7533,102159.0
2025-04-15 13:10:00,75.77,75.8,75.66,75.79,342100.0,75.7633,75.7933,75.6533,75.7833,342100.0
2025-04-15 13:15:00,75.8,75.8,75.64,75.75,78568.0,75.7933,75.7933,75.6333,75.7433,78568.0
2025-04-15 13:20:00,75.74,75.82,75.64,75.7,44768.0,75.7333,75.8133,75.6333,75.6933,44768.0
2025-04-15 13:25:00,75.72,75.72,75.59,75.62,13067.0,75.7133,75.7133,75.5833,75.6133,13067.0
2025-04-15 13:30:00,75.64,75.84,75.64,75.76,18329.0,75.6333,75.8333,75.6333,75.7533,18329.0
2025-04-15 13:35:00,75.75,75.9,75.64,75.88,34716.0,75.7433,75.8933,75.6333,75.8733,34716.0
2025-04-15 13:40:00,75.9,76.0,75.87,75.87,25029.0,75.8933,75.9933,75.8633,75.8633,25029.0
2025-04-15 13:45:00,75.88,75.95,75.82,75.94,23274.0,75.8733,75.9433,75.8133,75.9333,23274.0
2025-04-15 13:50:00,75.97,75.97,75.75,75.8,22370.0,75.9633,75.9633,75.7433,75.7933,22370.0
2025-04-15 13:55:00,75.8,75.99,75.78,75.88,15325.0,75.7933,75.9833,75.7733,75.8733,15325.0
2025-04-15 14:00:00,75.87,75.96,75.78,75.87,37895.0,75.8633,75.9533,75.7733,75.8633,37895.0
2025-04-15 14:05:00,75.85,75.92,75.75,75.89,50081.0,75.8433,75.9133,75.7433,75.8833,50081.0
2025-04-15 14:10:00,75.87,75.87,75.69,75.75,21259.0,75.8633,75.8633,75.6833,75.7433,21259.0
2025-04-15 14:15:00,75.74,75.78,75.64,75.69,37732.0,75.7333,75.7733,75.6333,75.6833,37732.0
2025-04-15 14:20:00,75.7,75.76,75.64,75.69,26854.0,75.6933,75.7533,75.6333,75.6833,26854.0
2025-04-15 14:25:00,75.73,75.8,75.61,75.7,44852.0,75.7233,75.7933,75.6033,75.6933,44852.0
2025-04-15 14:30:00,75.73,75.86,75.71,75.86,27411.0,75.7233,75.8533,75.7033,75.8533,27411.0
2025-04-15 14:35:00,75.87,75.94,75.81,75.86,50187.0,75.8633,75.9333,75.8033,75.8533,50187.0
2025-04-15 14:40:00,75.86,75.96,75.86,75.95,51457.0,75.8533,75.9533,75.8533,75.9433,51457.0
2025-04-15 14:45:00,75.96,76.02,75.85,75.86,50616.0,75.9533,76.0133,75.8433,75.8533,50616.0
2025-04-15 14:50:00,75.86,75.92,75.78,75.92,53425.0,75.8533,75.9133,75.7733,75.9133,53425.0
2025-04-15 14:55:00,75.91,76.09,75.91,76.04,25297.0,75.9033,76.0833,75.9033,76.0333,25297.0
2025-04-15 15:00:00,76.03,76.09,75.95,76.05,19749.0,76.0233,76.0833,75.9433,76.0433,19749.0
2025-04-15 15:05:00,76.04,76.08,75.97,76.04,31682.0,76.0333,76.0733,75.9633,76.0333,31682.0
2025-04-15 15:10:00,76.02,76.14,75.98,76.09,8161.0,76.0133,76.1332,75.9733,76.0833,8161.0
2025-04-15 15:15:00,76.07,76.2,76.07,76.14,27746.0,76.0633,76.1932,76.0633,76.1332,27746.0
2025-04-15 15:20:00,76.13,76.17,76.08,76.1,29292.0,76.1233,76.1632,76.0733,76.0933,29292.0
2025-04-15 15:25:00,76.09,76.09,75.95,76.06,78743.0,76.0833,76.0833,75.9433,76.0533,78743.0
2025-04-15 15:30:00,76.05,76.2,76.05,76.08,27085.0,76.0433,76.1932,76.0433,76.0733,27085.0
2025-04-15 15:35:00,76.07,76.13,75.97,76.05,99638.0,76.0633,76.1233,75.9633,76.0433,99638.0
2025-04-15 15:40:00,76.06,76.26,76.05,76.23,45054.0,76.0533,76.2532,76.0433,76.2232,45054.0
2025-04-15 15:45:00,76.25,76.29,76.14,76.28,47517.0,76.2432,76.2832,76.1332,76.2732,47517.0
2025-04-15 15:50:00,76.28,76.5,76.22,76.48,157669.0,76.2732,76.4932,76.2132,76.4732,157669.0
2025-04-15 15:55:00,76.48,76.58,76.43,76.51,248263.0,76.4732,76.5732,76.4232,76.5032,248263.0
2025-04-16 09:30:00,76.07,76.24,75.63,76.0,194444.0,76.0633,76.2332,75.6233,75.9933,194444.0
2025-04-16 09:35:00,75.96,76.01,75.69,75.78,173863.0,75.9533,76.0033,75.6833,75.7733,173863.0
2025-04-16 09:40:00,75.78,75.78,75.2,75.2,268270.0,75.7733,75.7733,75.1933,75.1933,268270.0
2025-04-16 09:45:00,75.19,75.44,75.11,75.23,89060.0,75.1833,75.4333,75.1033,75.2233,89060.0
2025-04-16 09:50:00,75.24,75.31,75.0,75.06,196416.0,75.2333,75.3033,74.9934,75.0533,196416.0
2025-04-16 09:55:00,75.05,75.07,74.65,74.65,370647.0,75.0433,75.0633,74.6434,74.6434,370647.0
2025-04-16 10:00:00,74.64,74.97,74.64,74.82,53913.0,74.6334,74.9634,74.6334,74.8134,53913.0
2025-04-16 10:05:00,74.82,75.0,74.76,74.95,106527.0,74.8134,74.9934,74.7534,74.9434,106527.0
2025-04-16 10:10:00,74.96,75.07,74.76,74.81,165566.0,74.9534,75.0633,74.7534,74.8034,165566.0
2025-04-16 10:15:00,74.81,74.92,74.73,74.88,51345.0,74.8034,74.9134,74.7234,74.8734,51345.0
2025-04-16 10:20:00,74.89,75.03,74.82,75.0,50121.0,74.8834,75.0233,74.8134,74.9934,50121.0
2025-04-16 10:25:00,75.02,75.08,74.91,75.01,81840.0,75.0133,75.0733,74.9034,75.0033,81840.0
2025-04-16 10:30:00,75.02,75.07,74.9,74.96,50232.0,75.0133,75.0633,74.8934,74.9534,50232.0
2025-04-16 10:35:00,74.96,75.05,74.78,74.96,74412.0,74.9534,75.0433,74.7734,74.9534,74412.0
2025-04-16 10:40:00,74.97,75.16,74.95,75.12,38838.0,74.9634,75.1533,74.9434,75.1133,38838.0
2025-04-16 10:45:00,75.09,75.17,74.95,74.95,84367.0,75.0833,75.1633,74.9434,74.9434,84367.0
2025-04-16 10:50:00,74.97,75.16,74.97,75.06,41937.0,74.9634,75.1533,74.9634,75.0533,41937.0
2025-04-16 10:55:00,75.05,75.27,74.95,75.22,103243.0,75.0433,75.2633,74.9434,75.2133,103243.0
2025-04-16 11:00:00,75.22,75.29,74.97,74.97,196115.0,75.2133,75.2833,74.9634,74.9634,196115.0
2025-04-16 11:05:00,74.99,75.2,74.97,75.14,31294.0,74.9834,75.1933,74.9634,75.1333,31294.0
2025-04-16 11:10:00,75.14,75.17,75.08,75.14,25123.0,75.1333,75.1633,75.0733,75.1333,25123.0
2025-04-16 11:15:00,75.15,75.23,75.06,75.22,33324.0,75.1433,75.2233,75.0533,75.2133,33324.0
2025-04-16 11:20:00,75.18,75.51,75.13,75.51,95182.0,75.1733,75.5033,75.1233,75.5033,95182.0
2025-04-16 11:25:00,75.52,75.59,75.45,75.58,44321.0,75.5133,75.5833,75.4433,75.5733,44321.0
2025-04-16 11:30:00,75.59,75.6,75.38,75.46,82775.0,75.5833,75.5933,75.3733,75.4533,82775.0
2025-04-16 11:35:00,75.46,75.5,75.36,75.39,42364.0,75.4533,75.4933,75.3533,75.3833,42364.0
2025-04-16 11:40:00,75.37,75.37,75.25,75.32,31416.0,75.3633,75.3633,75.2433,75.3133,31416.0
2025-04-16 11:45:00,75.33,75.41,75.24,75.24,36696.0,75.3233,75.4033,75.2333,75.2333,36696.0
2025-04-16 11:50:00,75.26,75.29,75.1,75.14,79299.0,75.2533,75.2833,75.0933,75.1333,79299.0
2025-04-16 11:55:00,75.13,75.26,75.11,75.21,62921.0,75.1233,75.2533,75.1033,75.2033,62921.0
2025-04-16 12:00:00,75.23,75.23,75.13,75.18,29269.0,75.2233,75.2233,75.1233,75.1733,29269.0
2025-04-16 12:05:00,75.17,75.17,74.99,75.09,62235.0,75.1633,75.1633,74.9834,75.0833,62235.0
2025-04-16 12:10:00,75.09,75.17,75.05,75.09,46480.0,75.0833,75.1633,75.0433,75.0833,46480.0
2025-04-16 12:15:00,75.1,75.13,74.97,75.06,15147.0,75.0933,75.1233,74.9634,75.0533,15147.0
2025-04-16 12:20:00,75.06,75.19,75.03,75.18,57925.0,75.0533,75.1833,75.0233,75.1733,57925.0
2025-04-16 12:25:00,75.19,75.24,75.13,75.16,44057.0,75.1833,75.2333,75.1233,75.1533,44057.0
2025-04-16 12:30:00,75.16,75.34,75.16,75.34,35939.0,75.1533,75.3333,75.1533,75.3333,35939.0
2025-04-16 12:35:00,75.34,75.34,74.99,75.01,108852.0,75.3333,75.3333,74.9834,75.0033,108852.0
2025-04-16 12:40:00,74.99,75.23,74.96,75.23,21544.0,74.9834,75.2233,74.9534,75.2233,21544.0
2025-04-16 12:45:00,75.23,75.24,75.12,75.17,15930.0,75.2233,75.2333,75.1133,75.1633,15930.0
2025-04-16 12:50:00,75.16,75.16,75.07,75.14,11108.0,75.1533,75.1533,75.0633,75.1333,11108.0
2025-04-16 12:55:00,75.15,75.22,75.09,75.15,19553.0,75.1433,75.2133,75.0833,75.1433,19553.0
2025-04-16 13:00:00,75.1,75.27,75.08,75.17,18584.0,75.0933,75.2633,75.0733,75.1633,18584.0
2025-04-16 13:05:00,75.16,75.35,75.13,75.16,56360.0,75.1533,75.3433,75.1233,75.1533,56360.0
2025-04-16 13:10:00,75.16,75.21,75.14,75.16,18343.0,75.1533,75.2033,75.1333,75.1533,18343.0
2025-04-16 13:15:00,75.16,75.34,75.15,75.29,20535.0,75.1533,75.3333,75.1433,75.2833,20535.0
2025-04-16 13:20:00,75.31,75.41,75.26,75.28,63355.0,75.3033,75.4033,75.2533,75.2733,63355.0
2025-04-16 13:25:00,75.28,75.45,75.28,75.43,11594.0,75.2733,75.4433,75.2733,75.4233,11594.0
2025-04-16 13:30:00,75.43,75.43,75.05,75.08,219400.0,75.4233,75.4233,75.0433,75.0733,219400.0
2025-04-16 13:35:00,75.09,75.21,74.95,74.98,70205.0,75.0833,75.2033,74.9434,74.9734,70205.0
2025-04-16 13:40:00,74.98,74.98,74.75,74.84,71004.0,74.9734,74.9734,74.7434,74.8334,71004.0
2025-04-16 13:45:00,74.83,74.83,74.57,74.65,144891.0,74.8234,74.8234,74.5634,74.6434,144891.0
2025-04-16 13:50:00,74.64,74.77,74.55,74.56,56717.0,74.6334,74.7634,74.5434,74.5534,56717.0
2025-04-16 13:55:00,74.57,74.61,74.38,74.39,120653.0,74.5634,74.6034,74.3734,74.3834,120653.0
2025-04-16 14:00:00,74.41,74.74,74.32,74.57,181989.0,74.4034,74.7334,74.3134,74.5634,181989.0
2025-04-16 14:05:00,74.6,74.78,74.57,74.78,105831.0,74.5934,74.7734,74.5634,74.7734,105831.0
2025-04-16 14:10:00,74.81,74.97,74.79,74.94,98484.0,74.8034,74.9634,74.7834,74.9334,98484.0
2025-04-16 14:15:00,74.96,74.97,74.74,74.83,68232.0,74.9534,74.9634,74.7334,74.8234,68232.0
2025-04-16 14:20:00,74.82,75.03,74.75,74.9,50502.0,74.8134,75.0233,74.7434,74.8934,50502.0
2025-04-16 14:25:00,74.88,74.99,74.81,74.86,39405.0,74.8734,74.9834,74.8034,74.8534,39405.0
2025-04-16 14:30:00,74.84,74.9,74.74,74.76,65722.0,74.8334,74.8934,74.7334,74.7534,65722.0
2025-04-16 14:35:00,74.73,74.84,74.63,74.66,38131.0,74.7234,74.8334,74.6234,74.6534,38131.0
2025-04-16 14:40:00,74.67,74.73,74.53,74.62,44838.0,74.6634,74.7234,74.5234,74.6134,44838.0
2025-04-16 14:45:00,74.61,74.64,74.4,74.45,253242.0,74.6034,74.6334,74.3934,74.4434,253242.0
2025-04-16 14:50:00,74.43,74.46,74.28,74.33,69872.0,74.4234,74.4534,74.2734,74.3234,69872.0
2025-04-16 14:55:00,74.32,74.36,74.12,74.13,60417.0,74.3134,74.3534,74.1134,74.1234,60417.0
2025-04-16 15:00:00,74.16,74.36,74.14,74.22,41268.0,74.1534,74.3534,74.1334,74.2134,41268.0
2025-04-16 15:05:00,74.23,74.28,74.03,74.05,217715.0,74.2234,74.2734,74.0234,74.0434,217715.0
2025-04-16 15:10:00,74.06,74.26,73.93,74.19,73170.0,74.0534,74.2534,73.9234,74.1834,73170.0
2025-04-16 15:15:00,74.19,74.23,74.08,74.08,45819.0,74.1834,74.2234,74.0734,74.0734,45819.0
2025-04-16 15:20:00,74.08,74.13,74.0,74.05,42760.0,74.0734,74.1234,73.9934,74.0434,42760.0
2025-04-16 15:25:00,74.03,74.17,74.0,74.12,58539.0,74.0234,74.1634,73.9934,74.1134,58539.0
2025-04-16 15:30:00,74.12,74.46,74.12,74.36,94272.0,74.1134,74.4534,74.1134,74.3534,94272.0
2025-04-16 15:35:00,74.33,74.43,74.24,74.32,123231.0,74.3234,74.4234,74.2334,74.3134,123231.0
2025-04-16 15:40:00,74.32,74.37,74.24,74.3,174367.0,74.3134,74.3634,74.2334,74.2934,174367.0
2025-04-16 15:45:00,74.3,74.52,74.29,74.51,137689.0,74.2934,74.5134,74.2834,74.5034,137689.0
2025-04-16 15:50:00,74.51,74.87,74.46,74.83,240775.0,74.5034,74.8634,74.4534,74.8234,240775.0
2025-04-16 15:55:00,74.82,75.11,74.69,75.07,480065.0,74.8134,75.1033,74.6834,75.0633,480065.0
2025-04-17 09:30:00,74.86,75.37,74.57,75.15,243037.0,74.8534,75.3633,74.5634,75.1433,243037.0
2025-04-17 09:35:00,75.11,75.45,74.99,75.16,169899.0,75.1033,75.4433,74.9834,75.1533,169899.0
2025-04-17 09:40:00,75.17,75.66,75.0,75.43,90332.0,75.1633,75.6533,74.9934,75.4233,90332.0
2025-04-17 09:45:00,75.45,75.59,75.28,75.54,83185.0,75.4433,75.5833,75.2733,75.5333,83185.0
2025-04-17 09:50:00,75.55,75.68,75.43,75.61,74755.0,75.5433,75.6733,75.4233,75.6033,74755.0
2025-04-17 09:55:00,75.62,75.68,75.48,75.56,202488.0,75.6133,75.6733,75.4733,75.5533,202488.0
2025-04-17 10:00:00,75.55,75.7,75.37,75.47,127806.0,75.5433,75.6933,75.3633,75.4633,127806.0
2025-04-17 10:05:00,75.48,75.53,75.24,75.34,64825.0,75.4733,75.5233,75.2333,75.3333,64825.0
2025-04-17 10:10:00,75.35,75.77,75.35,75.44,238656.0,75.3433,75.7633,75.3433,75.4333,238656.0
2025-04-17 10:15:00,75.44,75.51,75.17,75.29,210943.0,75.4333,75.5033,75.1633,75.2833,210943.0
2025-04-17 10:20:00,75.29,75.44,75.21,75.28,154966.0,75.2833,75.4333,75.2033,75.2733,154966.0
2025-04-17 10:25:00,75.27,75.43,75.15,75.2,112511.0,75.2633,75.4233,75.1433,75.1933,112511.0
2025-04-17 10:30:00,75.23,75.26,75.0,75.11,126669.0,75.2233,75.2533,74.9934,75.1033,126669.0
2025-04-17 10:35:00,75.08,75.1,74.74,74.88,128795.0,75.0733,75.0933,74.7334,74.8734,128795.0
2025-04-17 10:40:00,74.87,75.09,74.84,74.96,74618.0,74.8634,75.0833,74.8334,74.9534,74618.0
2025-04-17 10:45:00,74.92,75.01,74.88,74.98,100664.0,74.9134,75.0033,74.8734,74.9734,100664.0
2025-04-17 10:50:00,74.99,75.09,74.79,74.89,59230.0,74.9834,75.0833,74.7834,74.8834,59230.0
2025-04-17 10:55:00,74.91,74.92,74.7,74.71,54929.0,74.9034,74.9134,74.6934,74.7034,54929.0
2025-04-17 11:00:00,74.71,74.99,74.7,74.99,103780.0,74.7034,74.9834,74.6934,74.9834,103780.0
2025-04-17 11:05:00,75.0,75.4,74.98,75.2,149567.0,74.9934,75.3933,74.9734,75.1933,149567.0
2025-04-17 11:10:00,75.16,75.51,75.13,75.46,195712.0,75.1533,75.5033,75.1233,75.4533,195712.0
2025-04-17 11:15:00,75.48,75.5,75.34,75.48,43450.0,75.4733,75.4933,75.3333,75.4733,43450.0
2025-04-17 11:20:00,75.48,75.49,75.25,75.34,175288.0,75.4733,75.4833,75.2433,75.3333,175288.0
2025-04-17 11:25:00,75.34,75.34,75.06,75.13,77623.0,75.3333,75.3333,75.0533,75.1233,77623.0
2025-04-17 11:30:00,75.13,75.4,75.13,75.3,147408.0,75.1233,75.3933,75.1233,75.2933,147408.0
2025-04-17 11:35:00,75.29,75.41,75.17,75.3,69406.0,75.2833,75.4033,75.1633,75.2933,69406.0
2025-04-17 11:40:00,75.32,75.35,75.14,75.17,18429.0,75.3133,75.3433,75.1333,75.1633,18429.0
2025-04-17 11:45:00,75.17,75.25,75.09,75.12,20070.0,75.1633,75.2433,75.0833,75.1133,20070.0
2025-04-17 11:50:00,75.13,75.33,75.04,75.07,34636.0,75.1233,75.3233,75.0333,75.0633,34636.0
2025-04-17 11:55:00,75.07,75.27,75.01,75.02,31115.0,75.0633,75.2633,75.0033,75.0133,31115.0
2025-04-17 12:00:00,75.02,75.4,74.95,74.97,129394.0,75.0133,75.3933,74.9434,74.9634,129394.0
2025-04-17 12:05:00,74.95,75.39,74.94,75.18,142507.0,74.9434,75.3833,74.9334,75.1733,142507.0
2025-04-17 12:10:00,75.18,75.21,74.88,75.11,144001.0,75.1733,75.2033,74.8734,75.1033,144001.0
2025-04-17 12:15:00,75.1,75.49,75.0,75.46,56816.0,75.0933,75.4833,74.9934,75.4533,56816.0
2025-04-17 12:20:00,75.44,75.53,75.36,75.45,75177.0,75.4333,75.5233,75.3533,75.4433,75177.0
2025-04-17 12:25:00,75.44,75.54,75.41,75.46,70234.0,75.4333,75.5333,75.4033,75.4533,70234.0
2025-04-17 12:30:00,75.44,75.58,75.35,75.54,169443.0,75.4333,75.5733,75.3433,75.5333,169443.0
2025-04-17 12:35:00,75.55,75.66,75.28,75.28,93264.0,75.5433,75.6533,75.2733,75.2733,93264.0
2025-04-17 12:40:00,75.28,75.38,75.14,75.22,89316.0,75.2733,75.3733,75.1333,75.2133,89316.0
2025-04-17 12:45:00,75.23,75.45,75.21,75.42,39388.0,75.2233,75.4433,75.2033,75.4133,39388.0
2025-04-17 12:50:00,75.43,75.52,75.35,75.42,19156.0,75.4233,75.5133,75.3433,75.4133,19156.0
2025-04-17 12:55:00,75.43,75.5,75.25,75.26,59103.0,75.4233,75.4933,75.2433,75.2533,59103.0
2025-04-17 13:00:00,75.26,75.37,75.23,75.33,35026.0,75.2533,75.3633,75.2233,75.3233,35026.0
2025-04-17 13:05:00,75.32,75.55,75.29,75.49,90051.0,75.3133,75.5433,75.2833,75.4833,90051.0
2025-04-17 13:10:00,75.5,75.5,75.36,75.44,96391.0,75.4933,75.4933,75.3533,75.4333,96391.0
2025-04-17 13:15:00,75.41,75.48,75.34,75.45,49271.0,75.4033,75.4733,75.3333,75.4433,49271.0
2025-04-17 13:20:00,75.39,75.41,75.18,75.3,168499.0,75.3833,75.4033,75.1733,75.2933,168499.0
2025-04-17 13:25:00,75.3,75.37,75.19,75.2,32052.0,75.2933,75.3633,75.1833,75.1933,32052.0
2025-04-17 13:30:00,75.22,75.55,75.22,75.55,44847.0,75.2133,75.5433,75.2133,75.5433,44847.0
2025-04-17 13:35:00,75.55,75.59,75.42,75.48,54308.0,75.5433,75.5833,75.4133,75.4733,54308.0
2025-04-17 13:40:00,75.48,75.51,75.25,75.36,82607.0,75.4733,75.5033,75.2433,75.3533,82607.0
2025-04-17 13:45:00,75.34,75.66,75.34,75.55,128189.0,75.3333,75.6533,75.3333,75.5433,128189.0
2025-04-17 13:50:00,75.58,75.73,75.56,75.71,59239.0,75.5733,75.7233,75.5533,75.7033,59239.0
2025-04-17 13:55:00,75.71,75.82,75.56,75.59,124880.0,75.7033,75.8133,75.5533,75.5833,124880.0
2025-04-17 14:00:00,75.6,75.66,75.45,75.64,88974.0,75.5933,75.6533,75.4433,75.6333,88974.0
2025-04-17 14:05:00,75.63,75.67,75.55,75.57,23509.0,75.6233,75.6633,75.5433,75.5633,23509.0
2025-04-17 14:10:00,75.56,75.64,75.52,75.59,58980.0,75.5533,75.6333,75.5133,75.5833,58980.0
2025-04-17 14:15:00,75.58,75.78,75.58,75.73,148124.0,75.5733,75.7733,75.5733,75.7233,148124.0
2025-04-17 14:20:00,75.73,75.84,75.7,75.8,156806.0,75.7233,75.8333,75.6933,75.7933,156806.0
2025-04-17 14:25:00,75.8,75.97,75.79,75.84,267098.0,75.7933,75.9633,75.7833,75.8333,267098.0
2025-04-17 14:30:00,75.84,76.13,75.83,76.06,397166.0,75.8333,76.1233,75.8233,76.0533,397166.0
2025-04-17 14:35:00,76.05,76.16,75.93,75.98,223417.0,76.0433,76.1532,75.9233,75.9733,223417.0
2025-04-17 14:40:00,75.99,76.01,75.89,76.0,134773.0,75.9833,76.0033,75.8833,75.9933,134773.0
2025-04-17 14:45:00,76.01,76.13,75.86,75.87,141523.0,76.0033,76.1233,75.8533,75.8633,141523.0
2025-04-17 14:50:00,75.86,76.03,75.76,75.89,143271.0,75.8533,76.0233,75.7533,75.8833,143271.0
2025-04-17 14:55:00,75.87,75.88,75.69,75.7,68008.0,75.8633,75.8733,75.6833,75.6933,68008.0
2025-04-17 15:00:00,75.7,75.91,75.69,75.86,79584.0,75.6933,75.9033,75.6833,75.8533,79584.0
2025-04-17 15:05:00,75.84,75.86,75.77,75.83,74491.0,75.8333,75.8533,75.7633,75.8233,74491.0
2025-04-17 15:10:00,75.83,75.87,75.62,75.7,83199.0,75.8233,75.8633,75.6133,75.6933,83199.0
2025-04-17 15:15:00,75.67,75.78,75.57,75.75,226528.0,75.6633,75.7733,75.5633,75.7433,226528.0
2025-04-17 15:20:00,75.76,75.81,75.57,75.77,153406.0,75.7533,75.8033,75.5633,75.7633,153406.0
2025-04-17 15:25:00,75.76,75.88,75.7,75.75,76033.0,75.7533,75.8733,75.6933,75.7433,76033.0
2025-04-17 15:30:00,75.75,75.99,75.71,75.86,52284.0,75.7433,75.9833,75.7033,75.8533,52284.0
2025-04-17 15:35:00,75.87,75.93,75.77,75.87,95278.0,75.8633,75.9233,75.7633,75.8633,95278.0
2025-04-17 15:40:00,75.87,76.16,75.81,76.0,166789.0,75.8633,76.1532,75.8033,75.9933,166789.0
2025-04-17 15:45:00,76.0,76.02,75.81,75.88,107982.0,75.9933,76.0133,75.8033,75.8733,107982.0
2025-04-17 15:50:00,75.87,76.05,75.66,76.03,226756.0,75.8633,76.0433,75.6533,76.0233,226756.0
2025-04-17 15:55:00,76.05,76.06,75.84,75.96,520316.0,76.0433,76.0533,75.8333,75.9533,520316.0
2025-04-21 09:30:00,75.18,75.41,74.67,74.81,231468.0,75.1733,75.4033,74.6634,74.8034,231468.0
2025-04-21 09:35:00,74.84,75.17,74.77,75.14,216298.0,74.8334,75.1633,74.7634,75.1333,216298.0
2025-04-21 09:40:00,75.15,75.25,74.96,75.21,99791.0,75.1433,75.2433,74.9534,75.2033,99791.0
2025-04-21 09:45:00,75.2,75.45,75.13,75.36,110951.0,75.1933,75.4433,75.1233,75.3533,110951.0
2025-04-21 09:50:00,75.38,75.56,75.27,75.54,109182.0,75.3733,75.5533,75.2633,75.5333,109182.0
2025-04-21 09:55:00,75.52,75.54,75.27,75.32,173371.0,75.5133,75.5333,75.2633,75.3133,173371.0
2025-04-21 10:00:00,75.28,75.6,75.28,75.59,89201.0,75.2733,75.5933,75.2733,75.5833,89201.0
2025-04-21 10:05:00,75.59,75.91,75.57,75.87,198891.0,75.5833,75.9033,75.5633,75.8633,198891.0
2025-04-21 10:10:00,75.88,76.09,75.8,76.06,184307.0,75.8733,76.0833,75.7933,76.0533,184307.0
2025-04-21 10:15:00,76.06,76.12,75.93,76.1,128070.0,76.0533,76.1133,75.9233,76.0933,128070.0
2025-04-21 10:20:00,76.11,76.27,76.07,76.22,111583.0,76.1033,76.2632,76.0633,76.2132,111583.0
2025-04-21 10:25:00,76.22,76.51,76.22,76.47,107023.0,76.2132,76.5032,76.2132,76.4632,107023.0
2025-04-21 10:30:00,76.46,76.74,76.42,76.69,158316.0,76.4532,76.7332,76.4132,76.6832,158316.0
2025-04-21 10:35:00,76.7,77.28,76.69,77.23,287730.0,76.6932,77.2731,76.6832,77.2232,287730.0
2025-04-21 10:40:00,77.24,77.32,77.0,77.0,145983.0,77.2332,77.3131,76.9932,76.9932,145983.0
2025-04-21 10:45:00,77.0,77.14,76.75,76.79,275996.0,76.9932,77.1332,76.7432,76.7832,275996.0
2025-04-21 10:50:00,76.78,76.83,76.67,76.72,128541.0,76.7732,76.8232,76.6632,76.7132,128541.0
2025-04-21 10:55:00,76.71,76.87,76.7,76.84,97599.0,76.7032,76.8632,76.6932,76.8332,97599.0
2025-04-21 11:00:00,76.85,76.97,76.62,76.64,129403.0,76.8432,76.9632,76.6132,76.6332,129403.0
2025-04-21 11:05:00,76.66,76.78,76.56,76.6,101726.0,76.6532,76.7732,76.5532,76.5932,101726.0
2025-04-21 11:10:00,76.6,76.63,76.37,76.38,97161.0,76.5932,76.6232,76.3632,76.3732,97161.0
2025-04-21 11:15:00,76.37,76.43,76.3,76.42,136704.0,76.3632,76.4232,76.2932,76.4132,136704.0
2025-04-21 11:20:00,76.42,76.46,76.15,76.16,179460.0,76.4132,76.4532,76.1432,76.1532,179460.0
2025-04-21 11:25:00,76.16,76.16,75.95,76.09,185374.0,76.1532,76.1532,75.9433,76.0833,185374.0
2025-04-21 11:30:00,76.09,76.17,75.98,76.06,124241.0,76.0833,76.1632,75.9733,76.0533,124241.0
2025-04-21 11:35:00,76.04,76.28,76.01,76.22,147260.0,76.0333,76.2732,76.0033,76.2132,147260.0
2025-04-21 11:40:00,76.24,76.29,76.08,76.1,64215.0,76.2332,76.2832,76.0733,76.0933,64215.0
2025-04-21 11:45:00,76.08,76.11,75.97,76.06,203349.0,76.0733,76.1033,75.9633,76.0533,203349.0
2025-04-21 11:50:00,76.06,76.13,75.97,76.09,51158.0,76.0533,76.1233,75.9633,76.0833,51158.0
2025-04-21 11:55:00,76.08,76.23,76.04,76.2,122574.0,76.0733,76.2232,76.0333,76.1932,122574.0
2025-04-21 12:00:00,76.21,76.46,76.19,76.36,229418.0,76.2032,76.4532,76.1832,76.3532,229418.0
2025-04-21 12:05:00,76.37,76.54,76.37,76.48,96995.0,76.3632,76.5332,76.3632,76.4732,96995.0
2025-04-21 12:10:00,76.48,76.59,76.42,76.56,48770.0,76.4732,76.5832,76.4132,76.5532,48770.0
2025-04-21 12:15:00,76.55,76.61,76.47,76.56,77038.0,76.5432,76.6032,76.4632,76.5532,77038.0
2025-04-21 12:20:00,76.53,76.65,76.51,76.62,14812.0,76.5232,76.6432,76.5032,76.6132,14812.0
2025-04-21 12:25:00,76.65,76.65,76.35,76.38,226443.0,76.6432,76.6432,76.3432,76.3732,226443.0
2025-04-21 12:30:00,76.38,76.56,76.37,76.53,217509.0,76.3732,76.5532,76.3632,76.5232,217509.0
2025-04-21 12:35:00,76.52,76.62,76.47,76.57,57547.0,76.5132,76.6132,76.4632,76.5632,57547.0
2025-04-21 12:40:00,76.57,76.57,76.45,76.47,36271.0,76.5632,76.5632,76.4432,76.4632,36271.0
2025-04-21 12:45:00,76.46,76.56,76.37,76.41,36129.0,76.4532,76.5532,76.3632,76.4032,36129.0
2025-04-21 12:50:00,76.4,76.4,76.32,76.38,37738.0,76.3932,76.3932,76.3132,76.3732,37738.0
2025-04-21 12:55:00,76.36,76.36,76.22,76.28,66942.0,76.3532,76.3532,76.2132,76.2732,66942.0
2025-04-21 13:00:00,76.29,76.38,76.1,76.12,44062.0,76.2832,76.3732,76.0933,76.1133,44062.0
2025-04-21 13:05:00,76.15,76.22,76.05,76.07,66024.0,76.1432,76.2132,76.0433,76.0633,66024.0
2025-04-21 13:10:00,76.07,76.16,75.94,75.99,256677.0,76.0633,76.1532,75.9333,75.9833,256677.0
2025-04-21 13:15:00,76.0,76.03,75.87,75.87,87982.0,75.9933,76.0233,75.8633,75.8633,87982.0
2025-04-21 13:20:00,75.88,76.04,75.88,75.92,94758.0,75.8733,76.0333,75.8733,75.9133,94758.0
2025-04-21 13:25:00,75.91,75.99,75.79,75.82,67130.0,75.9033,75.9833,75.7833,75.8133,67130.0
2025-04-21 13:30:00,75.82,76.0,75.82,75.86,99420.0,75.8133,75.9933,75.8133,75.8533,99420.0
2025-04-21 13:35:00,75.85,75.97,75.74,75.76,62136.0,75.8433,75.9633,75.7333,75.7533,62136.0
2025-04-21 13:40:00,75.77,75.82,75.66,75.69,97018.0,75.7633,75.8133,75.6533,75.6833,97018.0
2025-04-21 13:45:00,75.7,75.73,75.55,75.59,26698.0,75.6933,75.7233,75.5433,75.5833,26698.0
2025-04-21 13:50:00,75.59,75.65,75.54,75.58,48253.0,75.5833,75.6433,75.5333,75.5733,48253.0
2025-04-21 13:55:00,75.56,75.56,75.3,75.34,93539.0,75.5533,75.5533,75.2933,75.3333,93539.0
2025-04-21 14:00:00,75.32,75.34,75.09,75.18,261482.0,75.3133,75.3333,75.0833,75.1733,261482.0
2025-04-21 14:05:00,75.19,75.32,75.11,75.21,62659.0,75.1833,75.3133,75.1033,75.2033,62659.0
2025-04-21 14:10:00,75.2,75.37,75.16,75.26,205435.0,75.1933,75.3633,75.1533,75.2533,205435.0
2025-04-21 14:15:00,75.26,75.28,75.02,75.23,158242.0,75.2533,75.2733,75.0133,75.2233,158242.0
2025-04-21 14:20:00,75.22,75.25,75.08,75.11,85044.0,75.2133,75.2433,75.0733,75.1033,85044.0
2025-04-21 14:25:00,75.1,75.24,75.07,75.22,66895.0,75.0933,75.2333,75.0633,75.2133,66895.0
2025-04-21 14:30:00,75.21,75.38,75.21,75.32,40092.0,75.2033,75.3733,75.2033,75.3133,40092.0
2025-04-21 14:35:00,75.34,75.41,75.29,75.36,18857.0,75.3333,75.4033,75.2833,75.3533,18857.0
2025-04-21 14:40:00,75.35,75.35,75.24,75.24,74764.0,75.3433,75.3433,75.2333,75.2333,74764.0
2025-04-21 14:45:00,75.23,75.27,75.1,75.26,207226.0,75.2233,75.2633,75.0933,75.2533,207226.0
2025-04-21 14:50:00,75.26,75.28,75.14,75.16,112262.0,75.2533,75.2733,75.1333,75.1533,112262.0
2025-04-21 14:55:00,75.16,75.17,75.08,75.16,140993.0,75.1533,75.1633,75.0733,75.1533,140993.0
2025-04-21 15:00:00,75.15,75.39,75.15,75.36,84953.0,75.1433,75.3833,75.1433,75.3533,84953.0
2025-04-21 15:05:00,75.37,75.46,75.24,75.26,61756.0,75.3633,75.4533,75.2333,75.2533,61756.0
2025-04-21 15:10:00,75.28,75.35,75.25,75.33,72147.0,75.2733,75.3433,75.2433,75.3233,72147.0
2025-04-21 15:15:00,75.33,75.52,75.31,75.48,67712.0,75.3233,75.5133,75.3033,75.4733,67712.0
2025-04-21 15:20:00,75.48,75.63,75.43,75.61,93328.0,75.4733,75.6233,75.4233,75.6033,93328.0
2025-04-21 15:25:00,75.61,75.66,75.45,75.51,85411.0,75.6033,75.6533,75.4433,75.5033,85411.0
2025-04-21 15:30:00,75.52,75.67,75.51,75.67,45912.0,75.5133,75.6633,75.5033,75.6633,45912.0
2025-04-21 15:35:00,75.67,75.77,75.58,75.7,89808.0,75.6633,75.7633,75.5733,75.6933,89808.0
2025-04-21 15:40:00,75.69,75.83,75.64,75.72,76242.0,75.6833,75.8233,75.6333,75.7133,76242.0
2025-04-21 15:45:00,75.72,75.76,75.55,75.76,111567.0,75.7133,75.7533,75.5433,75.7533,111567.0
2025-04-21 15:50:00,75.76,75.76,75.47,75.47,233549.0,75.7533,75.7533,75.4633,75.4633,233549.0
2025-04-21 15:55:00,75.48,75.64,75.44,75.49,532919.0,75.4733,75.6333,75.4333,75.4833,532919.0
2025-04-22 09:30:00,76.4,76.84,76.38,76.78,308911.0,76.3932,76.8332,76.3732,76.7732,308911.0
2025-04-22 09:35:00,76.79,77.18,76.75,77.18,448160.0,76.7832,77.1732,76.7432,77.1732,448160.0
2025-04-22 09:40:00,77.14,77.56,77.1,77.55,342916.0,77.1332,77.5531,77.0932,77.5431,342916.0
2025-04-22 09:45:00,77.54,77.76,77.36,77.4,491388.0,77.5331,77.7531,77.3531,77.3931,491388.0
2025-04-22 09:50:00,77.4,77.46,76.92,76.93,375287.0,77.3931,77.4531,76.9132,76.9232,375287.0
2025-04-22 09:55:00,76.92,77.25,76.74,77.21,510398.0,76.9132,77.2432,76.7332,77.2032,510398.0
2025-04-22 10:00:00,77.19,77.34,76.91,77.02,465321.0,77.1832,77.3331,76.9032,77.0132,465321.0
2025-04-22 10:05:00,77.01,77.38,77.0,77.27,154301.0,77.0032,77.3731,76.9932,77.2631,154301.0
2025-04-22 10:10:00,77.23,77.34,77.09,77.09,108944.0,77.2232,77.3331,77.0832,77.0832,108944.0
2025-04-22 10:15:00,77.09,77.09,76.86,77.01,122050.0,77.0832,77.0832,76.8532,77.0032,122050.0
2025-04-22 10:20:00,76.98,77.21,76.98,77.11,146701.0,76.9732,77.2032,76.9732,77.1032,146701.0
2025-04-22 10:25:00,77.09,77.1,76.84,76.93,49584.0,77.0832,77.0932,76.8332,76.9232,49584.0
2025-04-22 10:30:00,76.95,77.09,76.86,76.98,160906.0,76.9432,77.0832,76.8532,76.9732,160906.0
2025-04-22 10:35:00,77.0,77.1,76.92,77.06,183448.0,76.9932,77.0932,76.9132,77.0532,183448.0
2025-04-22 10:40:00,77.06,77.06,76.82,76.83,207751.0,77.0532,77.0532,76.8132,76.8232,207751.0
2025-04-22 10:45:00,76.83,76.92,76.67,76.74,294690.0,76.8232,76.9132,76.6632,76.7332,294690.0
2025-04-22 10:50:00,76.74,76.74,76.51,76.59,171801.0,76.7332,76.7332,76.5032,76.5832,171801.0
2025-04-22 10:55:00,76.59,76.72,76.54,76.66,84266.0,76.5832,76.7132,76.5332,76.6532,84266.0
2025-04-22 11:00:00,76.66,76.78,76.64,76.74,259834.0,76.6532,76.7732,76.6332,76.7332,259834.0
2025-04-22 11:05:00,76.75,76.96,76.74,76.86,57149.0,76.7432,76.9532,76.7332,76.8532,57149.0
2025-04-22 11:10:00,76.85,76.96,76.8,76.96,43638.0,76.8432,76.9532,76.7932,76.9532,43638.0
2025-04-22 11:15:00,76.95,77.19,76.91,77.17,161841.0,76.9432,77.1832,76.9032,77.1632,161841.0
2025-04-22 11:20:00,77.15,77.16,76.95,77.02,198948.0,77.1432,77.1532,76.9432,77.0132,198948.0
2025-04-22 11:25:00,77.0,77.18,76.98,77.13,70227.0,76.9932,77.1732,76.9732,77.1232,70227.0
2025-04-22 11:30:00,77.14,77.21,77.07,77.18,55686.0,77.1332,77.2032,77.0632,77.1732,55686.0
2025-04-22 11:35:00,77.18,77.23,77.08,77.11,49631.0,77.1732,77.2232,77.0732,77.1032,49631.0
2025-04-22 11:40:00,77.13,77.28,77.08,77.08,40218.0,77.1232,77.2731,77.0732,77.0732,40218.0
2025-04-22 11:45:00,77.08,77.19,77.02,77.12,119484.0,77.0732,77.1832,77.0132,77.1132,119484.0
2025-04-22 11:50:00,77.11,77.25,77.06,77.16,67807.0,77.1032,77.2432,77.0532,77.1532,67807.0
2025-04-22 11:55:00,77.15,77.26,76.96,77.25,396764.0,77.1432,77.2531,76.9532,77.2432,396764.0
2025-04-22 12:00:00,77.25,77.66,77.25,77.51,347708.0,77.2432,77.6531,77.2432,77.5031,347708.0
2025-04-22 12:05:00,77.47,77.65,77.44,77.44,101546.0,77.4631,77.6431,77.4331,77.4331,101546.0
2025-04-22 12:10:00,77.45,77.5,77.34,77.4,140540.0,77.4431,77.4931,77.3331,77.3931,140540.0
2025-04-22 12:15:00,77.38,77.42,77.3,77.41,199207.0,77.3731,77.4131,77.2931,77.4031,199207.0
2025-04-22 12:20:00,77.42,77.45,77.27,77.33,109931.0,77.4131,77.4431,77.2631,77.3231,109931.0
2025-04-22 12:25:00,77.33,77.41,77.26,77.38,67106.0,77.3231,77.4031,77.2531,77.3731,67106.0
2025-04-22 12:30:00,77.4,77.54,77.32,77.43,51400.0,77.3931,77.5331,77.3131,77.4231,51400.0
2025-04-22 12:35:00,77.46,77.51,77.28,77.28,356622.0,77.4531,77.5031,77.2731,77.2731,356622.0
2025-04-22 12:40:00,77.28,77.51,77.28,77.43,81889.0,77.2731,77.5031,77.2731,77.4231,81889.0
2025-04-22 12:45:00,77.44,77.47,77.31,77.36,61120.0,77.4331,77.4631,77.3031,77.3531,61120.0
2025-04-22 12:50:00,77.36,77.51,77.27,77.47,89252.0,77.3531,77.5031,77.2631,77.4631,89252.0
2025-04-22 12:55:00,77.46,77.52,77.42,77.51,23698.0,77.4531,77.5131,77.4131,77.5031,23698.0
2025-04-22 13:00:00,77.51,77.62,77.48,77.53,160104.0,77.5031,77.6131,77.4731,77.5231,160104.0
2025-04-22 13:05:00,77.55,77.8,77.53,77.69,381122.0,77.5431,77.7931,77.5231,77.6831,381122.0
2025-04-22 13:10:00,77.67,77.69,77.21,77.28,320488.0,77.6631,77.6831,77.2032,77.2731,320488.0
2025-04-22 13:15:00,77.28,77.28,76.97,77.07,220581.0,77.2731,77.2731,76.9632,77.0632,220581.0
2025-04-22 13:20:00,77.08,77.15,76.83,76.86,80715.0,77.0732,77.1432,76.8232,76.8532,80715.0
2025-04-22 13:25:00,76.86,77.18,76.69,76.78,72232.0,76.8532,77.1732,76.6832,76.7732,72232.0
2025-04-22 13:30:00,76.76,76.82,76.59,76.75,263270.0,76.7532,76.8132,76.5832,76.7432,263270.0
2025-04-22 13:35:00,76.78,77.04,76.78,77.03,68301.0,76.7732,77.0332,76.7732,77.0232,68301.0
2025-04-22 13:40:00,77.02,77.16,77.0,77.15,57541.0,77.0132,77.1532,76.9932,77.1432,57541.0
2025-04-22 13:45:00,77.14,77.16,76.96,76.96,44081.0,77.1332,77.1532,76.9532,76.9532,44081.0
2025-04-22 13:50:00,76.98,77.03,76.86,76.94,70069.0,76.9732,77.0232,76.8532,76.9332,70069.0
2025-04-22 13:55:00,76.95,76.95,76.76,76.78,23527.0,76.9432,76.9432,76.7532,76.7732,23527.0
2025-04-22 14:00:00,76.78,77.11,76.78,77.11,83115.0,76.7732,77.1032,76.7732,77.1032,83115.0
2025-04-22 14:05:00,77.13,77.23,77.05,77.09,46431.0,77.1232,77.2232,77.0432,77.0832,46431.0
2025-04-22 14:10:00,77.08,77.32,77.07,77.32,42024.0,77.0732,77.3131,77.0632,77.3131,42024.0
2025-04-22 14:15:00,77.33,77.44,77.31,77.33,72362.0,77.3231,77.4331,77.3031,77.3231,72362.0
2025-04-22 14:20:00,77.33,77.43,77.28,77.35,84322.0,77.3231,77.4231,77.2731,77.3431,84322.0
2025-04-22 14:25:00,77.36,77.61,77.35,77.54,64455.0,77.3531,77.6031,77.3431,77.5331,64455.0
2025-04-22 14:30:00,77.56,77.61,77.44,77.53,53547.0,77.5531,77.6031,77.4331,77.5231,53547.0
2025-04-22 14:35:00,77.55,77.64,77.47,77.47,80459.0,77.5431,77.6331,77.4631,77.4631,80459.0
2025-04-22 14:40:00,77.48,77.61,77.47,77.54,32302.0,77.4731,77.6031,77.4631,77.5331,32302.0
2025-04-22 14:45:00,77.57,77.6,77.52,77.6,56931.0,77.5631,77.5931,77.5131,77.5931,56931.0
2025-04-22 14:50:00,77.61,77.69,77.54,77.63,125727.0,77.6031,77.6831,77.5331,77.6231,125727.0
2025-04-22 14:55:00,77.61,77.66,77.52,77.58,112594.0,77.6031,77.6531,77.5131,77.5731,112594.0
2025-04-22 15:00:00,77.59,77.77,77.59,77.77,77568.0,77.5831,77.7631,77.5831,77.7631,77568.0
2025-04-22 15:05:00,77.76,77.79,77.54,77.69,140268.0,77.7531,77.7831,77.5331,77.6831,140268.0
2025-04-22 15:10:00,77.7,77.71,77.42,77.51,343582.0,77.6931,77.7031,77.4131,77.5031,343582.0
2025-04-22 15:15:00,77.52,77.53,77.33,77.41,114466.0,77.5131,77.5231,77.3231,77.4031,114466.0
2025-04-22 15:20:00,77.41,77.51,77.33,77.5,120914.0,77.4031,77.5031,77.3231,77.4931,120914.0
2025-04-22 15:25:00,77.51,77.51,77.26,77.31,92381.0,77.5031,77.5031,77.2531,77.3031,92381.0
2025-04-22 15:30:00,77.29,77.45,77.25,77.43,70607.0,77.2831,77.4431,77.2432,77.4231,70607.0
2025-04-22 15:35:00,77.4,77.47,77.35,77.36,46492.0,77.3931,77.4631,77.3431,77.3531,46492.0
2025-04-22 15:40:00,77.37,77.61,77.34,77.56,293142.0,77.3631,77.6031,77.3331,77.5531,293142.0
2025-04-22 15:45:00,77.55,77.67,77.52,77.63,71653.0,77.5431,77.6631,77.5131,77.6231,71653.0
2025-04-22 15:50:00,77.62,77.82,77.46,77.77,255295.0,77.6131,77.8131,77.4531,77.7631,255295.0
2025-04-22 15:55:00,77.78,77.82,77.64,77.66,453631.0,77.7731,77.8131,77.6331,77.6531,453631.0
2025-04-23 09:30:00,79.79,80.52,79.62,80.2,446272.0,79.7829,80.5129,79.6129,80.1929,446272.0
2025-04-23 09:35:00,80.21,80.55,79.65,80.19,918102.0,80.2029,80.5429,79.6429,80.1829,918102.0
2025-04-23 09:40:00,80.18,80.5,79.98,80.36,444410.0,80.1729,80.4929,79.9729,80.3529,444410.0
2025-04-23 09:45:00,80.37,80.45,80.07,80.1,189769.0,80.3629,80.4429,80.0629,80.0929,189769.0
2025-04-23 09:50:00,80.07,80.27,79.92,79.99,350959.0,80.0629,80.2629,79.9129,79.9829,350959.0
2025-04-23 09:55:00,79.98,80.07,79.87,80.07,257912.0,79.9729,80.0629,79.8629,80.0629,257912.0
2025-04-23 10:00:00,80.08,80.48,79.89,80.4,325137.0,80.0729,80.4729,79.8829,80.3929,325137.0
2025-04-23 10:05:00,80.44,80.75,80.3,80.69,133623.0,80.4329,80.7428,80.2929,80.6828,133623.0
2025-04-23 10:10:00,80.69,80.77,80.49,80.63,209111.0,80.6828,80.7628,80.4829,80.6229,209111.0
2025-04-23 10:15:00,80.62,80.65,80.39,80.65,169311.0,80.6129,80.6428,80.3829,80.6428,169311.0
2025-04-23 10:20:00,80.61,81.0,80.41,80.9,690643.0,80.6029,80.9928,80.4029,80.8928,690643.0
2025-04-23 10:25:00,80.89,81.05,80.84,80.99,237248.0,80.8828,81.0428,80.8328,80.9828,237248.0
2025-04-23 10:30:00,80.98,81.07,80.89,81.03,129383.0,80.9728,81.0628,80.8828,81.0228,129383.0
2025-04-23 10:35:00,81.03,81.17,80.7,80.79,425064.0,81.0228,81.1628,80.6928,80.7828,425064.0
2025-04-23 10:40:00,80.79,80.91,80.53,80.64,179509.0,80.7828,80.9028,80.5229,80.6329,179509.0
2025-04-23 10:45:00,80.64,80.68,80.41,80.41,190146.0,80.6329,80.6728,80.4029,80.4029,190146.0
2025-04-23 10:50:00,80.41,80.51,80.32,80.42,111781.0,80.4029,80.5029,80.3129,80.4129,111781.0
2025-04-23 10:55:00,80.41,80.54,80.32,80.39,107463.0,80.4029,80.5329,80.3129,80.3829,107463.0
2025-04-23 11:00:00,80.4,80.6,80.19,80.45,186978.0,80.3929,80.5929,80.1829,80.4429,186978.0
2025-04-23 11:05:00,80.46,80.68,80.44,80.44,57984.0,80.4529,80.6728,80.4329,80.4329,57984.0
2025-04-23 11:10:00,80.43,80.51,80.36,80.44,56964.0,80.4229,80.5029,80.3529,80.4329,56964.0
2025-04-23 11:15:00,80.44,80.44,80.18,80.19,75487.0,80.4329,80.4329,80.1729,80.1829,75487.0
2025-04-23 11:20:00,80.19,80.28,79.84,80.0,193231.0,80.1829,80.2729,79.8329,79.9929,193231.0
2025-04-23 11:25:00,79.99,79.99,79.61,79.67,127295.0,79.9829,79.9829,79.6029,79.6629,127295.0
2025-04-23 11:30:00,79.69,79.81,79.34,79.65,168622.0,79.6829,79.8029,79.333,79.6429,168622.0
2025-04-23 11:35:00,79.65,79.86,79.51,79.82,91971.0,79.6429,79.8529,79.503,79.8129,91971.0
2025-04-23 11:40:00,79.82,79.89,79.56,79.6,103557.0,79.8129,79.8829,79.5529,79.5929,103557.0
2025-04-23 11:45:00,79.61,79.65,79.32,79.35,149922.0,79.6029,79.6429,79.313,79.343,149922.0
2025-04-23 11:50:00,79.35,79.43,79.23,79.39,100540.0,79.343,79.423,79.223,79.383,100540.0
2025-04-23 11:55:00,79.41,79.59,79.4,79.47,390434.0,79.403,79.5829,79.393,79.463,390434.0
2025-04-23 12:00:00,79.48,79.58,79.3,79.57,154081.0,79.473,79.5729,79.293,79.5629,154081.0
2025-04-23 12:05:00,79.56,79.62,79.36,79.4,82382.0,79.5529,79.6129,79.353,79.393,82382.0
2025-04-23 12:10:00,79.4,79.58,79.32,79.41,110175.0,79.393,79.5729,79.313,79.403,110175.0
2025-04-23 12:15:00,79.4,79.45,79.16,79.17,79734.0,79.393,79.443,79.153,79.163,79734.0
2025-04-23 12:20:00,79.17,79.25,79.03,79.19,119900.0,79.163,79.243,79.023,79.183,119900.0
2025-04-23 12:25:00,79.22,79.4,79.11,79.39,63604.0,79.213,79.393,79.103,79.383,63604.0
2025-04-23 12:30:00,79.39,79.45,79.25,79.3,43624.0,79.383,79.443,79.243,79.293,43624.0
2025-04-23 12:35:00,79.29,79.48,79.27,79.42,30644.0,79.283,79.473,79.263,79.413,30644.0
2025-04-23 12:40:00,79.42,79.47,79.32,79.4,54673.0,79.413,79.463,79.313,79.393,54673.0
2025-04-23 12:45:00,79.41,79.47,79.32,79.36,62834.0,79.403,79.463,79.313,79.353,62834.0
2025-04-23 12:50:00,79.35,79.53,79.32,79.43,40782.0,79.343,79.5229,79.313,79.423,40782.0
2025-04-23 12:55:00,79.41,79.66,79.35,79.62,78901.0,79.403,79.6529,79.343,79.6129,78901.0
2025-04-23 13:00:00,79.61,79.76,79.36,79.75,91622.0,79.6029,79.7529,79.353,79.7429,91622.0
2025-04-23 13:05:00,79.73,79.78,79.63,79.63,90162.0,79.7229,79.7729,79.6229,79.6229,90162.0
2025-04-23 13:10:00,79.64,79.69,79.58,79.69,72171.0,79.6329,79.6829,79.5729,79.6829,72171.0
2025-04-23 13:15:00,79.69,79.79,79.64,79.76,13337.0,79.6829,79.7829,79.6329,79.7529,13337.0
2025-04-23 13:20:00,79.76,79.77,79.63,79.7,39160.0,79.7529,79.7629,79.6229,79.6929,39160.0
2025-04-23 13:25:00,79.7,79.81,79.65,79.65,24739.0,79.6929,79.8029,79.6429,79.6429,24739.0
2025-04-23 13:30:00,79.66,79.72,79.45,79.5,163221.0,79.6529,79.7129,79.443,79.493,163221.0
2025-04-23 13:35:00,79.49,79.55,79.23,79.33,157657.0,79.483,79.5429,79.223,79.323,157657.0
2025-04-23 13:40:00,79.33,79.49,79.27,79.48,37675.0,79.323,79.483,79.263,79.473,37675.0
2025-04-23 13:45:00,79.48,79.48,79.24,79.32,201429.0,79.473,79.473,79.233,79.313,201429.0
2025-04-23 13:50:00,79.32,79.66,79.32,79.65,159765.0,79.313,79.6529,79.313,79.6429,159765.0
2025-04-23 13:55:00,79.64,79.86,79.64,79.69,264534.0,79.6329,79.8529,79.6329,79.6829,264534.0
2025-04-23 14:00:00,79.69,79.72,79.52,79.66,21537.0,79.6829,79.7129,79.5129,79.6529,21537.0
2025-04-23 14:05:00,79.67,79.75,79.62,79.75,61800.0,79.6629,79.7429,79.6129,79.7429,61800.0
2025-04-23 14:10:00,79.74,79.74,79.47,79.62,22663.0,79.7329,79.7329,79.463,79.6129,22663.0
2025-04-23 14:15:00,79.62,79.78,79.62,79.72,22155.0,79.6129,79.7729,79.6129,79.7129,22155.0
2025-04-23 14:20:00,79.69,79.76,79.59,79.64,22099.0,79.6829,79.7529,79.5829,79.6329,22099.0
2025-04-23 14:25:00,79.64,79.7,79.46,79.49,19671.0,79.6329,79.6929,79.453,79.483,19671.0
2025-04-23 14:30:00,79.5,79.69,79.46,79.51,55415.0,79.493,79.6829,79.453,79.503,55415.0
2025-04-23 14:35:00,79.55,79.55,79.4,79.45,94817.0,79.5429,79.5429,79.393,79.443,94817.0
2025-04-23 14:40:00,79.44,79.46,79.35,79.35,20458.0,79.433,79.453,79.343,79.343,20458.0
2025-04-23 14:45:00,79.34,79.56,79.32,79.51,20500.0,79.333,79.5529,79.313,79.503,20500.0
2025-04-23 14:50:00,79.51,79.51,79.23,79.27,22458.0,79.503,79.503,79.223,79.263,22458.0
2025-04-23 14:55:00,79.27,79.5,79.27,79.39,66190.0,79.263,79.493,79.263,79.383,66190.0
2025-04-23 15:00:00,79.37,79.48,79.25,79.31,27691.0,79.363,79.473,79.243,79.303,27691.0
2025-04-23 15:05:00,79.32,79.43,79.3,79.32,14030.0,79.313,79.423,79.293,79.313,14030.0
2025-04-23 15:10:00,79.32,79.43,79.3,79.33,15581.0,79.313,79.423,79.293,79.323,15581.0
2025-04-23 15:15:00,79.34,79.43,79.25,79.36,127298.0,79.333,79.423,79.243,79.353,127298.0
2025-04-23 15:20:00,79.36,79.46,79.29,79.38,61036.0,79.353,79.453,79.283,79.373,61036.0
2025-04-23 15:25:00,79.38,79.53,79.36,79.5,177777.0,79.373,79.5229,79.353,79.493,177777.0
2025-04-23 15:30:00,79.48,79.63,79.33,79.37,176765.0,79.473,79.6229,79.323,79.363,176765.0
2025-04-23 15:35:00,79.36,79.42,79.19,79.26,120805.0,79.353,79.413,79.183,79.253,120805.0
2025-04-23 15:40:00,79.26,79.4,79.08,79.13,377168.0,79.253,79.393,79.073,79.123,377168.0
2025-04-23 15:45:00,79.12,79.21,79.02,79.15,449983.0,79.113,79.203,79.013,79.143,449983.0
2025-04-23 15:50:00,79.15,79.3,79.05,79.24,397935.0,79.143,79.293,79.043,79.233,397935.0
2025-04-23 15:55:00,79.24,79.31,79.07,79.09,726382.0,79.233,79.303,79.063,79.083,726382.0
2025-04-24 09:30:00,79.38,79.4,78.65,78.82,202765.0,79.373,79.393,78.643,78.813,202765.0
2025-04-24 09:35:00,78.79,79.06,78.69,78.76,146915.0,78.783,79.053,78.683,78.753,146915.0
2025-04-24 09:40:00,78.77,79.06,78.69,79.04,114146.0,78.763,79.053,78.683,79.033,114146.0
2025-04-24 09:45:00,79.04,79.13,78.95,79.04,177929.0,79.033,79.123,78.943,79.033,177929.0
2025-04-24 09:50:00,79.03,79.37,78.92,79.37,68187.0,79.023,79.363,78.913,79.363,68187.0
2025-04-24 09:55:00,79.38,79.56,79.33,79.47,117971.0,79.373,79.5529,79.323,79.463,117971.0
2025-04-24 10:00:00,79.44,79.53,79.22,79.39,162126.0,79.433,79.5229,79.213,79.383,162126.0
2025-04-24 10:05:00,79.39,79.53,79.38,79.51,153640.0,79.383,79.5229,79.373,79.503,153640.0
2025-04-24 10:10:00,79.5,79.56,79.32,79.55,114531.0,79.493,79.5529,79.313,79.5429,114531.0
2025-04-24 10:15:00,79.56,79.74,79.51,79.65,36756.0,79.5529,79.7329,79.503,79.6429,36756.0
2025-04-24 10:20:00,79.65,79.89,79.65,79.8,67462.0,79.6429,79.8829,79.6429,79.7929,67462.0
2025-04-24 10:25:00,79.83,80.03,79.75,80.03,139248.0,79.8229,80.0229,79.7429,80.0229,139248.0
2025-04-24 10:30:00,80.03,80.21,79.98,80.05,124292.0,80.0229,80.2029,79.9729,80.0429,124292.0
2025-04-24 10:35:00,80.06,80.3,80.05,80.29,367251.0,80.0529,80.2929,80.0429,80.2829,367251.0
2025-04-24 10:40:00,80.29,80.33,80.05,80.09,255306.0,80.2829,80.3229,80.0429,80.0829,255306.0
2025-04-24 10:45:00,80.11,80.12,79.76,79.81,100451.0,80.1029,80.1129,79.7529,79.8029,100451.0
2025-04-24 10:50:00,79.82,79.94,79.74,79.9,65752.0,79.8129,79.9329,79.7329,79.8929,65752.0
2025-04-24 10:55:00,79.89,79.91,79.7,79.74,115340.0,79.8829,79.9029,79.6929,79.7329,115340.0
2025-04-24 11:00:00,79.74,79.75,79.62,79.73,37174.0,79.7329,79.7429,79.6129,79.7229,37174.0
2025-04-24 11:05:00,79.71,79.77,79.6,79.69,129461.0,79.7029,79.7629,79.5929,79.6829,129461.0
2025-04-24 11:10:00,79.69,79.77,79.6,79.73,172244.0,79.6829,79.7629,79.5929,79.7229,172244.0
2025-04-24 11:15:00,79.74,79.95,79.73,79.8,75063.0,79.7329,79.9429,79.7229,79.7929,75063.0
2025-04-24 11:20:00,79.8,80.0,79.79,79.95,35249.0,79.7929,79.9929,79.7829,79.9429,35249.0
2025-04-24 11:25:00,79.94,79.94,79.79,79.86,24780.0,79.9329,79.9329,79.7829,79.8529,24780.0
2025-04-24 11:30:00,79.88,80.04,79.81,80.03,79386.0,79.8729,80.0329,79.8029,80.0229,79386.0
2025-04-24 11:35:00,80.04,80.06,79.95,80.01,32384.0,80.0329,80.0529,79.9429,80.0029,32384.0
2025-04-24 11:40:00,80.0,80.05,79.85,79.89,74155.0,79.9929,80.0429,79.8429,79.8829,74155.0
2025-04-24 11:45:00,79.91,79.98,79.83,79.94,25027.0,79.9029,79.9729,79.8229,79.9329,25027.0
2025-04-24 11:50:00,79.91,80.11,79.89,80.05,20792.0,79.9029,80.1029,79.8829,80.0429,20792.0
2025-04-24 11:55:00,80.05,80.16,79.92,79.97,55280.0,80.0429,80.1529,79.9129,79.9629,55280.0
2025-04-24 12:00:00,80.03,80.18,80.02,80.09,24941.0,80.0229,80.1729,80.0129,80.0829,24941.0
2025-04-24 12:05:00,80.09,80.09,79.91,80.01,43850.0,80.0829,80.0829,79.9029,80.0029,43850.0
2025-04-24 12:10:00,80.04,80.14,79.98,80.14,16322.0,80.0329,80.1329,79.9729,80.1329,16322.0
2025-04-24 12:15:00,80.12,80.26,80.11,80.25,38601.0,80.1129,80.2529,80.1029,80.2429,38601.0
2025-04-24 12:20:00,80.26,80.36,80.21,80.21,111000.0,80.2529,80.3529,80.2029,80.2029,111000.0
2025-04-24 12:25:00,80.2,80.26,80.08,80.12,89530.0,80.1929,80.2529,80.0729,80.1129,89530.0
2025-04-24 12:30:00,80.12,80.21,80.06,80.17,35403.0,80.1129,80.2029,80.0529,80.1629,35403.0
2025-04-24 12:35:00,80.16,80.26,80.06,80.12,42058.0,80.1529,80.2529,80.0529,80.1129,42058.0
2025-04-24 12:40:00,80.13,80.14,80.04,80.1,19167.0,80.1229,80.1329,80.0329,80.0929,19167.0
2025-04-24 12:45:00,80.07,80.08,79.93,79.96,33409.0,80.0629,80.0729,79.9229,79.9529,33409.0
2025-04-24 12:50:00,79.95,80.11,79.94,80.05,55178.0,79.9429,80.1029,79.9329,80.0429,55178.0
2025-04-24 12:55:00,80.05,80.22,80.02,80.18,60188.0,80.0429,80.2129,80.0129,80.1729,60188.0
2025-04-24 13:00:00,80.17,80.26,80.13,80.16,32282.0,80.1629,80.2529,80.1229,80.1529,32282.0
2025-04-24 13:05:00,80.17,80.22,80.15,80.17,89881.0,80.1629,80.2129,80.1429,80.1629,89881.0
2025-04-24 13:10:00,80.2,80.3,80.19,80.25,41466.0,80.1929,80.2929,80.1829,80.2429,41466.0
2025-04-24 13:15:00,80.25,80.25,80.0,80.03,122862.0,80.2429,80.2429,79.9929,80.0229,122862.0
2025-04-24 13:20:00,80.04,80.08,79.97,80.02,38296.0,80.0329,80.0729,79.9629,80.0129,38296.0
2025-04-24 13:25:00,80.03,80.06,79.91,79.91,21504.0,80.0229,80.0529,79.9029,79.9029,21504.0
2025-04-24 13:30:00,79.96,80.03,79.72,79.74,328893.0,79.9529,80.0229,79.7129,79.7329,328893.0
2025-04-24 13:35:00,79.75,79.87,79.71,79.82,62366.0,79.7429,79.8629,79.7029,79.8129,62366.0
2025-04-24 13:40:00,79.89,79.9,79.66,79.74,95356.0,79.8829,79.8929,79.6529,79.7329,95356.0
2025-04-24 13:45:00,79.74,79.87,79.74,79.82,48342.0,79.7329,79.8629,79.7329,79.8129,48342.0
2025-04-24 13:50:00,79.82,79.84,79.78,79.83,56211.0,79.8129,79.8329,79.7729,79.8229,56211.0
2025-04-24 13:55:00,79.82,79.83,79.73,79.83,72145.0,79.8129,79.8229,79.7229,79.8229,72145.0
2025-04-24 14:00:00,79.82,79.91,79.78,79.78,59648.0,79.8129,79.9029,79.7729,79.7729,59648.0
2025-04-24 14:05:00,79.78,79.92,79.77,79.82,57037.0,79.7729,79.9129,79.7629,79.8129,57037.0
2025-04-24 14:10:00,79.81,79.95,79.78,79.95,48277.0,79.8029,79.9429,79.7729,79.9429,48277.0
2025-04-24 14:15:00,79.96,80.03,79.92,79.97,87635.0,79.9529,80.0229,79.9129,79.9629,87635.0
2025-04-24 14:20:00,79.96,80.02,79.89,79.98,110963.0,79.9529,80.0129,79.8829,79.9729,110963.0
2025-04-24 14:25:00,79.99,80.08,79.98,80.0,80529.0,79.9829,80.0729,79.9729,79.9929,80529.0
2025-04-24 14:30:00,80.0,80.11,79.99,80.03,66539.0,79.9929,80.1029,79.9829,80.0229,66539.0
2025-04-24 14:35:00,80.03,80.1,79.99,80.09,83509.0,80.0229,80.0929,79.9829,80.0829,83509.0
2025-04-24 14:40:00,80.09,80.13,80.01,80.04,53414.0,80.0829,80.1229,80.0029,80.0329,53414.0
2025-04-24 14:45:00,80.06,80.17,80.02,80.12,54124.0,80.0529,80.1629,80.0129,80.1129,54124.0
2025-04-24 14:50:00,80.12,80.32,80.09,80.17,85302.0,80.1129,80.3129,80.0829,80.1629,85302.0
2025-04-24 14:55:00,80.18,80.22,80.05,80.05,45664.0,80.1729,80.2129,80.0429,80.0429,45664.0
2025-04-24 15:00:00,80.04,80.08,79.85,79.91,147600.0,80.0329,80.0729,79.8429,79.9029,147600.0
2025-04-24 15:05:00,79.93,80.25,79.92,80.2,636174.0,79.9229,80.2429,79.9129,80.1929,636174.0
2025-04-24 15:10:00,80.2,80.38,80.12,80.36,237167.0,80.1929,80.3729,80.1129,80.3529,237167.0
2025-04-24 15:15:00,80.37,80.56,80.36,80.56,190294.0,80.3629,80.5529,80.3529,80.5529,190294.0
2025-04-24 15:20:00,80.55,80.67,80.41,80.5,164747.0,80.5429,80.6628,80.4029,80.4929,164747.0
2025-04-24 15:25:00,80.49,80.59,80.43,80.45,180316.0,80.4829,80.5829,80.4229,80.4429,180316.0
2025-04-24 15:30:00,80.45,80.58,80.43,80.53,98749.0,80.4429,80.5729,80.4229,80.5229,98749.0
2025-04-24 15:35:00,80.52,80.66,80.47,80.56,144101.0,80.5129,80.6528,80.4629,80.5529,144101.0
2025-04-24 15:40:00,80.56,80.62,80.51,80.58,120889.0,80.5529,80.6129,80.5029,80.5729,120889.0
2025-04-24 15:45:00,80.58,80.68,80.54,80.64,129821.0,80.5729,80.6728,80.5329,80.6329,129821.0
2025-04-24 15:50:00,80.65,80.82,80.47,80.82,262571.0,80.6428,80.8128,80.4629,80.8128,262571.0
2025-04-24 15:55:00,80.82,80.93,80.74,80.85,655064.0,80.8128,80.9228,80.7328,80.8428,655064.0
2025-04-25 09:30:00,80.16,80.23,79.27,79.7,527666.0,80.1529,80.2229,79.263,79.6929,527666.0
2025-04-25 09:35:00,79.7,79.9,79.56,79.76,299204.0,79.6929,79.8929,79.5529,79.7529,299204.0
2025-04-25 09:40:00,79.76,79.79,79.4,79.41,120854.0,79.7529,79.7829,79.393,79.403,120854.0
2025-04-25 09:45:00,79.4,79.59,79.3,79.36,230176.0,79.393,79.5829,79.293,79.353,230176.0
2025-04-25 09:50:00,79.35,79.64,79.34,79.53,110587.0,79.343,79.6329,79.333,79.5229,110587.0
2025-04-25 09:55:00,79.54,79.71,79.48,79.62,64653.0,79.5329,79.7029,79.473,79.6129,64653.0
2025-04-25 10:00:00,79.65,80.25,79.65,80.01,136163.0,79.6429,80.2429,79.6429,80.0029,136163.0
2025-04-25 10:05:00,80.01,80.3,80.01,80.23,158319.0,80.0029,80.2929,80.0029,80.2229,158319.0
2025-04-25 10:10:00,80.18,80.26,80.08,80.11,84131.0,80.1729,80.2529,80.0729,80.1029,84131.0
2025-04-25 10:15:00,80.08,80.17,79.95,80.02,191469.0,80.0729,80.1629,79.9429,80.0129,191469.0
2025-04-25 10:20:00,80.01,80.05,79.69,79.91,286650.0,80.0029,80.0429,79.6829,79.9029,286650.0
2025-04-25 10:25:00,79.9,79.9,79.57,79.72,197029.0,79.8929,79.8929,79.5629,79.7129,197029.0
2025-04-25 10:30:00,79.74,80.04,79.68,79.98,68891.0,79.7329,80.0329,79.6729,79.9729,68891.0
2025-04-25 10:35:00,80.0,80.28,80.0,80.28,63773.0,79.9929,80.2729,79.9929,80.2729,63773.0
2025-04-25 10:40:00,80.26,80.41,80.22,80.35,63121.0,80.2529,80.4029,80.2129,80.3429,63121.0
2025-04-25 10:45:00,80.35,80.44,80.26,80.41,37530.0,80.3429,80.4329,80.2529,80.4029,37530.0
2025-04-25 10:50:00,80.39,80.53,80.34,80.4,70142.0,80.3829,80.5229,80.3329,80.3929,70142.0
2025-04-25 10:55:00,80.37,80.4,80.22,80.39,58700.0,80.3629,80.3929,80.2129,80.3829,58700.0
2025-04-25 11:00:00,80.4,80.57,80.32,80.56,42042.0,80.3929,80.5629,80.3129,80.5529,42042.0
2025-04-25 11:05:00,80.55,80.71,80.53,80.67,30486.0,80.5429,80.7028,80.5229,80.6628,30486.0
2025-04-25 11:10:00,80.67,80.69,80.46,80.5,74662.0,80.6628,80.6828,80.4529,80.4929,74662.0
2025-04-25 11:15:00,80.51,80.6,80.48,80.56,23227.0,80.5029,80.5929,80.4729,80.5529,23227.0
2025-04-25 11:20:00,80.6,80.67,80.57,80.59,10408.0,80.5929,80.6628,80.5629,80.5829,10408.0
2025-04-25 11:25:00,80.58,80.61,80.42,80.5,59096.0,80.5729,80.6029,80.4129,80.4929,59096.0
2025-04-25 11:30:00,80.5,80.55,80.32,80.41,87706.0,80.4929,80.5429,80.3129,80.4029,87706.0
2025-04-25 11:35:00,80.39,80.39,80.12,80.3,161700.0,80.3829,80.3829,80.1129,80.2929,161700.0
2025-04-25 11:40:00,80.29,80.44,80.18,80.22,58929.0,80.2829,80.4329,80.1729,80.2129,58929.0
2025-04-25 11:45:00,80.19,80.23,80.05,80.06,74216.0,80.1829,80.2229,80.0429,80.0529,74216.0
2025-04-25 11:50:00,80.08,80.14,79.83,79.85,86829.0,80.0729,80.1329,79.8229,79.8429,86829.0
2025-04-25 11:55:00,79.85,79.9,79.79,79.82,74045.0,79.8429,79.8929,79.7829,79.8129,74045.0
2025-04-25 12:00:00,79.82,80.16,79.75,79.94,211757.0,79.8129,80.1529,79.7429,79.9329,211757.0
2025-04-25 12:05:00,79.95,80.19,79.81,80.12,116545.0,79.9429,80.1829,79.8029,80.1129,116545.0
2025-04-25 12:10:00,80.07,80.2,80.05,80.17,47199.0,80.0629,80.1929,80.0429,80.1629,47199.0
2025-04-25 12:15:00,80.16,80.19,79.98,80.02,56538.0,80.1529,80.1829,79.9729,80.0129,56538.0
2025-04-25 12:20:00,80.01,80.04,79.86,79.96,60221.0,80.0029,80.0329,79.8529,79.9529,60221.0
2025-04-25 12:25:00,79.97,80.09,79.97,80.05,87235.0,79.9629,80.0829,79.9629,80.0429,87235.0
2025-04-25 12:30:00,80.05,80.12,80.01,80.03,16017.0,80.0429,80.1129,80.0029,80.0229,16017.0
2025-04-25 12:35:00,80.03,80.09,79.98,80.09,18809.0,80.0229,80.0829,79.9729,80.0829,18809.0
2025-04-25 12:40:00,80.1,80.15,80.04,80.12,21740.0,80.0929,80.1429,80.0329,80.1129,21740.0
2025-04-25 12:45:00,80.1,80.1,79.92,79.98,56198.0,80.0929,80.0929,79.9129,79.9729,56198.0
2025-04-25 12:50:00,79.98,80.08,79.97,80.03,44142.0,79.9729,80.0729,79.9629,80.0229,44142.0
2025-04-25 12:55:00,80.02,80.02,79.93,79.96,25672.0,80.0129,80.0129,79.9229,79.9529,25672.0
2025-04-25 13:00:00,79.97,80.06,79.95,80.05,15627.0,79.9629,80.0529,79.9429,80.0429,15627.0
2025-04-25 13:05:00,80.08,80.11,80.04,80.08,20035.0,80.0729,80.1029,80.0329,80.0729,20035.0
2025-04-25 13:10:00,80.08,80.19,80.03,80.19,22456.0,80.0729,80.1829,80.0229,80.1829,22456.0
2025-04-25 13:15:00,80.18,80.28,80.15,80.26,61001.0,80.1729,80.2729,80.1429,80.2529,61001.0
2025-04-25 13:20:00,80.26,80.32,80.22,80.29,17136.0,80.2529,80.3129,80.2129,80.2829,17136.0
2025-04-25 13:25:00,80.28,80.42,80.28,80.41,40932.0,80.2729,80.4129,80.2729,80.4029,40932.0
2025-04-25 13:30:00,80.4,80.4,80.27,80.29,30519.0,80.3929,80.3929,80.2629,80.2829,30519.0
2025-04-25 13:35:00,80.28,80.3,79.97,79.99,120916.0,80.2729,80.2929,79.9629,79.9829,120916.0
2025-04-25 13:40:00,79.99,80.14,79.93,80.06,68014.0,79.9829,80.1329,79.9229,80.0529,68014.0
2025-04-25 13:45:00,80.05,80.06,79.9,80.06,44547.0,80.0429,80.0529,79.8929,80.0529,44547.0
2025-04-25 13:50:00,80.07,80.07,79.89,79.9,98957.0,80.0629,80.0629,79.8829,79.8929,98957.0
2025-04-25 13:55:00,79.89,80.07,79.81,80.05,58150.0,79.8829,80.0629,79.8029,80.0429,58150.0
2025-04-25 14:00:00,80.04,80.23,80.03,80.22,73022.0,80.0329,80.2229,80.0229,80.2129,73022.0
2025-04-25 14:05:00,80.22,80.25,80.15,80.2,33698.0,80.2129,80.2429,80.1429,80.1929,33698.0
2025-04-25 14:10:00,80.21,80.29,80.11,80.13,72550.0,80.2029,80.2829,80.1029,80.1229,72550.0
2025-04-25 14:15:00,80.13,80.13,80.06,80.09,19366.0,80.1229,80.1229,80.0529,80.0829,19366.0
2025-04-25 14:20:00,80.1,80.2,80.06,80.18,28168.0,80.0929,80.1929,80.0529,80.1729,28168.0
2025-04-25 14:25:00,80.17,80.19,79.95,80.08,114171.0,80.1629,80.1829,79.9429,80.0729,114171.0
2025-04-25 14:30:00,80.08,80.14,79.94,80.04,97044.0,80.0729,80.1329,79.9329,80.0329,97044.0
2025-04-25 14:35:00,80.05,80.13,80.05,80.12,19476.0,80.0429,80.1229,80.0429,80.1129,19476.0
2025-04-25 14:40:00,80.14,80.28,80.14,80.2,140155.0,80.1329,80.2729,80.1329,80.1929,140155.0
2025-04-25 14:45:00,80.2,80.25,80.2,80.23,14763.0,80.1929,80.2429,80.1929,80.2229,14763.0
2025-04-25 14:50:00,80.23,80.26,80.07,80.22,91437.0,80.2229,80.2529,80.0629,80.2129,91437.0
2025-04-25 14:55:00,80.2,80.22,80.01,80.01,79355.0,80.1929,80.2129,80.0029,80.0029,79355.0
2025-04-25 15:00:00,80.0,80.17,79.96,80.14,97459.0,79.9929,80.1629,79.9529,80.1329,97459.0
2025-04-25 15:05:00,80.13,80.23,80.08,80.08,41050.0,80.1229,80.2229,80.0729,80.0729,41050.0
2025-04-25 15:10:00,80.09,80.11,79.96,80.02,38893.0,80.0829,80.1029,79.9529,80.0129,38893.0
2025-04-25 15:15:00,80.02,80.2,80.0,80.16,87106.0,80.0129,80.1929,79.9929,80.1529,87106.0
2025-04-25 15:20:00,80.16,80.37,80.15,80.27,220803.0,80.1529,80.3629,80.1429,80.2629,220803.0
2025-04-25 15:25:00,80.26,80.3,80.12,80.23,54033.0,80.2529,80.2929,80.1129,80.2229,54033.0
2025-04-25 15:30:00,80.22,80.24,80.12,80.18,45368.0,80.2129,80.2329,80.1129,80.1729,45368.0
2025-04-25 15:35:00,80.17,80.21,79.95,80.0,105889.0,80.1629,80.2029,79.9429,79.9929,105889.0
2025-04-25 15:40:00,79.98,80.0,79.84,79.94,76242.0,79.9729,79.9929,79.8329,79.9329,76242.0
2025-04-25 15:45:00,79.94,80.16,79.92,80.13,115733.0,79.9329,80.1529,79.9129,80.1229,115733.0
2025-04-25 15:50:00,80.14,80.22,80.07,80.08,146056.0,80.1329,80.2129,80.0629,80.0729,146056.0
2025-04-25 15:55:00,80.09,80.28,80.03,80.23,342187.0,80.0829,80.2729,80.0229,80.2229,342187.0
2025-04-28 09:30:00,80.76,81.85,80.49,81.37,385105.0,80.7528,81.8427,80.4829,81.3628,385105.0
2025-04-28 09:35:00,81.39,81.5,81.19,81.42,125099.0,81.3828,81.4928,81.1828,81.4128,125099.0
2025-04-28 09:40:00,81.41,82.03,81.41,81.87,256967.0,81.4028,82.0227,81.4028,81.8627,256967.0
2025-04-28 09:45:00,81.91,82.11,81.79,81.98,95827.0,81.9027,82.1027,81.7827,81.9727,95827.0
2025-04-28 09:50:00,81.99,82.03,81.76,81.82,85756.0,81.9827,82.0227,81.7528,81.8127,85756.0
2025-04-28 09:55:00,81.81,81.81,81.48,81.54,113886.0,81.8027,81.8027,81.4728,81.5328,113886.0
2025-04-28 10:00:00,81.57,81.63,81.37,81.61,154446.0,81.5628,81.6228,81.3628,81.6028,154446.0
2025-04-28 10:05:00,81.61,81.7,81.42,81.61,128515.0,81.6028,81.6928,81.4128,81.6028,128515.0
2025-04-28 10:10:00,81.59,81.65,81.45,81.5,38835.0,81.5828,81.6428,81.4428,81.4928,38835.0
2025-04-28 10:15:00,81.52,81.72,81.51,81.72,54830.0,81.5128,81.7128,81.5028,81.7128,54830.0
2025-04-28 10:20:00,81.75,81.87,81.68,81.86,66887.0,81.7428,81.8627,81.6728,81.8527,66887.0
2025-04-28 10:25:00,81.85,81.88,81.54,81.56,69882.0,81.8427,81.8727,81.5328,81.5528,69882.0
2025-04-28 10:30:00,81.56,81.59,81.24,81.42,58880.0,81.5528,81.5828,81.2328,81.4128,58880.0
2025-04-28 10:35:00,81.42,81.49,81.33,81.43,43115.0,81.4128,81.4828,81.3228,81.4228,43115.0
2025-04-28 10:40:00,81.42,81.48,81.29,81.44,48364.0,81.4128,81.4728,81.2828,81.4328,48364.0
2025-04-28 10:45:00,81.44,81.57,81.4,81.54,23805.0,81.4328,81.5628,81.3928,81.5328,23805.0
2025-04-28 10:50:00,81.54,81.63,81.41,81.49,39955.0,81.5328,81.6228,81.4028,81.4828,39955.0
2025-04-28 10:55:00,81.5,81.54,81.34,81.42,39033.0,81.4928,81.5328,81.3328,81.4128,39033.0
2025-04-28 11:00:00,81.42,81.5,81.35,81.39,27685.0,81.4128,81.4928,81.3428,81.3828,27685.0
2025-04-28 11:05:00,81.39,81.43,81.26,81.27,27420.0,81.3828,81.4228,81.2528,81.2628,27420.0
2025-04-28 11:10:00,81.29,81.3,81.05,81.23,107543.0,81.2828,81.2928,81.0428,81.2228,107543.0
2025-04-28 11:15:00,81.22,81.24,81.03,81.09,40521.0,81.2128,81.2328,81.0228,81.0828,40521.0
2025-04-28 11:20:00,81.09,81.12,80.77,80.79,65022.0,81.0828,81.1128,80.7628,80.7828,65022.0
2025-04-28 11:25:00,80.79,80.8,80.63,80.7,107442.0,80.7828,80.7928,80.6229,80.6928,107442.0
2025-04-28 11:30:00,80.69,80.93,80.69,80.82,55838.0,80.6828,80.9228,80.6828,80.8128,55838.0
2025-04-28 11:35:00,80.8,80.97,80.76,80.8,270347.0,80.7928,80.9628,80.7528,80.7928,270347.0
2025-04-28 11:40:00,80.81,80.99,80.75,80.78,62233.0,80.8028,80.9828,80.7428,80.7728,62233.0
2025-04-28 11:45:00,80.8,80.82,80.7,80.72,33077.0,80.7928,80.8128,80.6928,80.7128,33077.0
2025-04-28 11:50:00,80.71,80.86,80.58,80.81,100999.0,80.7028,80.8528,80.5729,80.8028,100999.0
2025-04-28 11:55:00,80.8,80.85,80.72,80.83,18537.0,80.7928,80.8428,80.7128,80.8228,18537.0
2025-04-28 12:00:00,80.82,80.85,80.64,80.68,31094.0,80.8128,80.8428,80.6329,80.6728,31094.0
2025-04-28 12:05:00,80.66,80.74,80.61,80.72,51346.0,80.6528,80.7328,80.6029,80.7128,51346.0
2025-04-28 12:10:00,80.72,80.72,80.54,80.69,28543.0,80.7128,80.7128,80.5329,80.6828,28543.0
2025-04-28 12:15:00,80.69,80.77,80.68,80.74,34751.0,80.6828,80.7628,80.6728,80.7328,34751.0
2025-04-28 12:20:00,80.73,80.75,80.58,80.69,31255.0,80.7228,80.7428,80.5729,80.6828,31255.0
2025-04-28 12:25:00,80.68,80.7,80.57,80.69,19420.0,80.6728,80.6928,80.5629,80.6828,19420.0
2025-04-28 12:30:00,80.69,80.8,80.68,80.7,24389.0,80.6828,80.7928,80.6728,80.6928,24389.0
2025-04-28 12:35:00,80.73,80.81,80.63,80.69,21724.0,80.7228,80.8028,80.6229,80.6828,21724.0
2025-04-28 12:40:00,80.7,80.82,80.65,80.77,32962.0,80.6928,80.8128,80.6428,80.7628,32962.0
2025-04-28 12:45:00,80.77,80.77,80.7,80.73,28374.0,80.7628,80.7628,80.6928,80.7228,28374.0
2025-04-28 12:50:00,80.73,80.77,80.66,80.68,34536.0,80.7228,80.7628,80.6528,80.6728,34536.0
2025-04-28 12:55:00,80.68,80.68,80.52,80.6,39300.0,80.6728,80.6728,80.5129,80.5929,39300.0
2025-04-28 13:00:00,80.62,80.66,80.55,80.6,13237.0,80.6129,80.6528,80.5429,80.5929,13237.0
2025-04-28 13:05:00,80.6,80.74,80.57,80.62,14347.0,80.5929,80.7328,80.5629,80.6129,14347.0
2025-04-28 13:10:00,80.61,80.61,80.49,80.49,97408.0,80.6029,80.6029,80.4829,80.4829,97408.0
2025-04-28 13:15:00,80.49,80.56,80.41,80.5,19834.0,80.4829,80.5529,80.4029,80.4929,19834.0
2025-04-28 13:20:00,80.51,80.57,80.46,80.57,10364.0,80.5029,80.5629,80.4529,80.5629,10364.0
2025-04-28 13:25:00,80.57,80.61,80.41,80.41,32937.0,80.5629,80.6029,80.4029,80.4029,32937.0
2025-04-28 13:30:00,80.41,80.43,80.35,80.41,21919.0,80.4029,80.4229,80.3429,80.4029,21919.0
2025-04-28 13:35:00,80.42,80.53,80.41,80.53,28832.0,80.4129,80.5229,80.4029,80.5229,28832.0
2025-04-28 13:40:00,80.52,80.56,80.34,80.45,24961.0,80.5129,80.5529,80.3329,80.4429,24961.0
2025-04-28 13:45:00,80.44,80.52,80.41,80.51,10581.0,80.4329,80.5129,80.4029,80.5029,10581.0
2025-04-28 13:50:00,80.52,80.62,80.51,80.59,99078.0,80.5129,80.6129,80.5029,80.5829,99078.0
2025-04-28 13:55:00,80.59,80.69,80.57,80.64,59592.0,80.5829,80.6828,80.5629,80.6329,59592.0
2025-04-28 14:00:00,80.65,80.69,80.55,80.58,19681.0,80.6428,80.6828,80.5429,80.5729,19681.0
2025-04-28 14:05:00,80.58,80.69,80.55,80.66,72202.0,80.5729,80.6828,80.5429,80.6528,72202.0
2025-04-28 14:10:00,80.67,80.85,80.61,80.82,97060.0,80.6628,80.8428,80.6029,80.8128,97060.0
2025-04-28 14:15:00,80.82,80.83,80.73,80.77,17701.0,80.8128,80.8228,80.7228,80.7628,17701.0
2025-04-28 14:20:00,80.77,80.8,80.73,80.78,40766.0,80.7628,80.7928,80.7228,80.7728,40766.0
2025-04-28 14:25:00,80.79,80.83,80.6,80.63,111644.0,80.7828,80.8228,80.5929,80.6229,111644.0
2025-04-28 14:30:00,80.62,80.71,80.58,80.58,27692.0,80.6129,80.7028,80.5729,80.5729,27692.0
2025-04-28 14:35:00,80.58,80.63,80.49,80.57,89343.0,80.5729,80.6229,80.4829,80.5629,89343.0
2025-04-28 14:40:00,80.58,80.62,80.5,80.61,77698.0,80.5729,80.6129,80.4929,80.6029,77698.0
2025-04-28 14:45:00,80.61,80.75,80.59,80.71,40533.0,80.6029,80.7428,80.5829,80.7028,40533.0
2025-04-28 14:50:00,80.72,80.78,80.67,80.71,17174.0,80.7128,80.7728,80.6628,80.7028,17174.0
2025-04-28 14:55:00,80.7,80.81,80.67,80.77,19376.0,80.6928,80.8028,80.6628,80.7628,19376.0
2025-04-28 15:00:00,80.78,80.94,80.76,80.93,27548.0,80.7728,80.9328,80.7528,80.9228,27548.0
2025-04-28 15:05:00,80.93,80.96,80.84,80.91,77802.0,80.9228,80.9528,80.8328,80.9028,77802.0
2025-04-28 15:10:00,80.9,80.92,80.8,80.88,51734.0,80.8928,80.9128,80.7928,80.8728,51734.0
2025-04-28 15:15:00,80.88,80.94,80.85,80.94,19397.0,80.8728,80.9328,80.8428,80.9328,19397.0
2025-04-28 15:20:00,80.94,81.07,80.93,81.06,50395.0,80.9328,81.0628,80.9228,81.0528,50395.0
2025-04-28 15:25:00,81.05,81.2,81.0,81.15,37259.0,81.0428,81.1928,80.9928,81.1428,37259.0
2025-04-28 15:30:00,81.14,81.23,81.1,81.14,42301.0,81.1328,81.2228,81.0928,81.1328,42301.0
2025-04-28 15:35:00,81.13,81.2,81.0,81.12,162336.0,81.1228,81.1928,80.9928,81.1128,162336.0
2025-04-28 15:40:00,81.12,81.16,81.05,81.12,121078.0,81.1128,81.1528,81.0428,81.1128,121078.0
2025-04-28 15:45:00,81.13,81.22,81.11,81.21,126040.0,81.1228,81.2128,81.1028,81.2028,126040.0
2025-04-28 15:50:00,81.21,81.47,81.17,81.42,312119.0,81.2028,81.4628,81.1628,81.4128,312119.0
2025-04-28 15:55:00,81.41,81.45,81.3,81.34,594551.0,81.4028,81.4428,81.2928,81.3328,594551.0
2025-04-29 09:30:00,81.11,81.12,80.41,80.68,243857.0,81.1028,81.1128,80.4029,80.6728,243857.0
2025-04-29 09:35:00,80.67,80.76,80.43,80.64,279833.0,80.6628,80.7528,80.4229,80.6329,279833.0
2025-04-29 09:40:00,80.59,81.09,80.58,81.0,113806.0,80.5829,81.0828,80.5729,80.9928,113806.0
2025-04-29 09:45:00,80.99,81.04,80.86,81.02,94866.0,80.9828,81.0328,80.8528,81.0128,94866.0
2025-04-29 09:50:00,81.06,81.21,80.9,80.97,108783.0,81.0528,81.2028,80.8928,80.9628,108783.0
2025-04-29 09:55:00,80.96,81.09,80.85,80.86,154907.0,80.9528,81.0828,80.8428,80.8528,154907.0
2025-04-29 10:00:00,80.84,81.08,80.78,80.92,159257.0,80.8328,81.0728,80.7728,80.9128,159257.0
2025-04-29 10:05:00,80.91,81.13,80.79,80.87,118718.0,80.9028,81.1228,80.7828,80.8628,118718.0
2025-04-29 10:10:00,80.87,80.93,80.78,80.83,52081.0,80.8628,80.9228,80.7728,80.8228,52081.0
2025-04-29 10:15:00,80.82,80.93,80.73,80.78,142004.0,80.8128,80.9228,80.7228,80.7728,142004.0
2025-04-29 10:20:00,80.75,80.83,80.62,80.7,110781.0,80.7428,80.8228,80.6129,80.6928,110781.0
2025-04-29 10:25:00,80.7,80.85,80.58,80.8,170073.0,80.6928,80.8428,80.5729,80.7928,170073.0
2025-04-29 10:30:00,80.81,80.92,80.73,80.85,58934.0,80.8028,80.9128,80.7228,80.8428,58934.0
2025-04-29 10:35:00,80.85,81.12,80.82,81.05,74402.0,80.8428,81.1128,80.8128,81.0428,74402.0
2025-04-29 10:40:00,81.06,81.06,80.88,81.04,98855.0,81.0528,81.0528,80.8728,81.0328,98855.0
2025-04-29 10:45:00,81.04,81.17,81.01,81.1,110063.0,81.0328,81.1628,81.0028,81.0928,110063.0
2025-04-29 10:50:00,81.09,81.24,81.07,81.19,136561.0,81.0828,81.2328,81.0628,81.1828,136561.0
2025-04-29 10:55:00,81.2,81.63,81.2,81.63,82396.0,81.1928,81.6228,81.1928,81.6228,82396.0
2025-04-29 11:00:00,81.63,81.66,81.4,81.52,331650.0,81.6228,81.6528,81.3928,81.5128,331650.0
2025-04-29 11:05:00,81.52,81.58,81.42,81.49,96251.0,81.5128,81.5728,81.4128,81.4828,96251.0
2025-04-29 11:10:00,81.49,81.58,81.37,81.58,170083.0,81.4828,81.5728,81.3628,81.5728,170083.0
2025-04-29 11:15:00,81.56,81.64,81.4,81.4,48529.0,81.5528,81.6328,81.3928,81.3928,48529.0
2025-04-29 11:20:00,81.41,81.51,81.35,81.39,98844.0,81.4028,81.5028,81.3428,81.3828,98844.0
2025-04-29 11:25:00,81.36,81.64,81.32,81.62,112847.0,81.3528,81.6328,81.3128,81.6128,112847.0
2025-04-29 11:30:00,81.59,81.66,81.53,81.66,34375.0,81.5828,81.6528,81.5228,81.6528,34375.0
2025-04-29 11:35:00,81.64,81.82,81.6,81.82,172257.0,81.6328,81.8127,81.5928,81.8127,172257.0
2025-04-29 11:40:00,81.81,81.91,81.79,81.88,69063.0,81.8027,81.9027,81.7827,81.8727,69063.0
2025-04-29 11:45:00,81.88,81.88,81.66,81.71,130292.0,81.8727,81.8727,81.6528,81.7028,130292.0
2025-04-29 11:50:00,81.71,81.78,81.55,81.6,156140.0,81.7028,81.7727,81.5428,81.5928,156140.0
2025-04-29 11:55:00,81.59,81.64,81.51,81.55,92501.0,81.5828,81.6328,81.5028,81.5428,92501.0
2025-04-29 12:00:00,81.57,81.83,81.57,81.81,52001.0,81.5628,81.8227,81.5628,81.8027,52001.0
2025-04-29 12:05:00,81.81,81.91,81.79,81.91,24925.0,81.8027,81.9027,81.7827,81.9027,24925.0
2025-04-29 12:10:00,81.92,81.93,81.74,81.78,108393.0,81.9127,81.9227,81.7328,81.7727,108393.0
2025-04-29 12:15:00,81.76,81.89,81.71,81.87,52263.0,81.7528,81.8827,81.7028,81.8627,52263.0
2025-04-29 12:20:00,81.86,81.93,81.83,81.87,141206.0,81.8527,81.9227,81.8227,81.8627,141206.0
2025-04-29 12:25:00,81.85,82.09,81.82,82.06,56855.0,81.8427,82.0827,81.8127,82.0527,56855.0
2025-04-29 12:30:00,82.07,82.07,81.9,82.03,30637.0,82.0627,82.0627,81.8927,82.0227,30637.0
2025-04-29 12:35:00,82.02,82.04,81.85,81.85,51938.0,82.0127,82.0327,81.8427,81.8427,51938.0
2025-04-29 12:40:00,81.88,82.09,81.88,82.06,28965.0,81.8727,82.0827,81.8727,82.0527,28965.0
2025-04-29 12:45:00,82.05,82.05,81.89,81.94,47597.0,82.0427,82.0427,81.8827,81.9327,47597.0
2025-04-29 12:50:00,81.93,82.0,81.73,81.74,135422.0,81.9227,81.9927,81.7228,81.7328,135422.0
2025-04-29 12:55:00,81.73,81.74,81.58,81.69,109308.0,81.7228,81.7328,81.5728,81.6828,109308.0
2025-04-29 13:00:00,81.71,81.74,81.61,81.63,24005.0,81.7028,81.7328,81.6028,81.6228,24005.0
2025-04-29 13:05:00,81.63,81.72,81.59,81.7,10683.0,81.6228,81.7128,81.5828,81.6928,10683.0
2025-04-29 13:10:00,81.7,81.77,81.63,81.74,34250.0,81.6928,81.7627,81.6228,81.7328,34250.0
2025-04-29 13:15:00,81.74,81.95,81.68,81.91,79417.0,81.7328,81.9427,81.6728,81.9027,79417.0
2025-04-29 13:20:00,81.91,81.95,81.87,81.95,14049.0,81.9027,81.9427,81.8627,81.9427,14049.0
2025-04-29 13:25:00,81.96,82.06,81.92,81.98,61791.0,81.9527,82.0527,81.9127,81.9727,61791.0
2025-04-29 13:30:00,82.0,82.03,81.88,81.89,84496.0,81.9927,82.0227,81.8727,81.8827,84496.0
2025-04-29 13:35:00,81.89,81.96,81.82,81.96,73957.0,81.8827,81.9527,81.8127,81.9527,73957.0
2025-04-29 13:40:00,81.97,81.99,81.86,81.9,27454.0,81.9627,81.9827,81.8527,81.8927,27454.0
2025-04-29 13:45:00,81.87,82.07,81.87,82.05,64313.0,81.8627,82.0627,81.8627,82.0427,64313.0
2025-04-29 13:50:00,82.05,82.13,82.04,82.05,57526.0,82.0427,82.1227,82.0327,82.0427,57526.0
2025-04-29 13:55:00,82.07,82.17,82.01,82.01,27360.0,82.0627,82.1627,82.0027,82.0027,27360.0
2025-04-29 14:00:00,82.03,82.21,82.02,82.2,38605.0,82.0227,82.2027,82.0127,82.1927,38605.0
2025-04-29 14:05:00,82.19,82.24,82.12,82.15,92853.0,82.1827,82.2327,82.1127,82.1427,92853.0
2025-04-29 14:10:00,82.15,82.16,82.03,82.14,30354.0,82.1427,82.1527,82.0227,82.1327,30354.0
2025-04-29 14:15:00,82.14,82.19,82.04,82.08,61858.0,82.1327,82.1827,82.0327,82.0727,61858.0
2025-04-29 14:20:00,82.08,82.14,82.03,82.1,51883.0,82.0727,82.1327,82.0227,82.0927,51883.0
2025-04-29 14:25:00,82.1,82.27,82.1,82.2,53006.0,82.0927,82.2627,82.0927,82.1927,53006.0
2025-04-29 14:30:00,82.19,82.27,82.19,82.23,58642.0,82.1827,82.2627,82.1827,82.2227,58642.0
2025-04-29 14:35:00,82.23,82.35,82.22,82.35,43296.0,82.2227,82.3427,82.2127,82.3427,43296.0
2025-04-29 14:40:00,82.34,82.36,82.28,82.31,77207.0,82.3327,82.3527,82.2727,82.3027,77207.0
2025-04-29 14:45:00,82.3,82.3,82.2,82.23,54756.0,82.2927,82.2927,82.1927,82.2227,54756.0
2025-04-29 14:50:00,82.22,82.29,82.17,82.17,32313.0,82.2127,82.2827,82.1627,82.1627,32313.0
2025-04-29 14:55:00,82.18,82.22,82.08,82.12,55346.0,82.1727,82.2127,82.0727,82.1127,55346.0
2025-04-29 15:00:00,82.13,82.27,82.09,82.09,81088.0,82.1227,82.2627,82.0827,82.0827,81088.0
2025-04-29 15:05:00,82.08,82.22,82.07,82.15,54453.0,82.0727,82.2127,82.0627,82.1427,54453.0
2025-04-29 15:10:00,82.16,82.26,82.13,82.17,45684.0,82.1527,82.2527,82.1227,82.1627,45684.0
2025-04-29 15:15:00,82.17,82.17,81.99,82.0,75650.0,82.1627,82.1627,81.9827,81.9927,75650.0
2025-04-29 15:20:00,82.0,82.1,81.95,82.05,106625.0,81.9927,82.0927,81.9427,82.0427,106625.0
2025-04-29 15:25:00,82.05,82.06,81.88,81.93,62655.0,82.0427,82.0527,81.8727,81.9227,62655.0
2025-04-29 15:30:00,81.95,82.02,81.91,81.97,51165.0,81.9427,82.0127,81.9027,81.9627,51165.0
2025-04-29 15:35:00,81.96,82.0,81.83,81.84,96635.0,81.9527,81.9927,81.8227,81.8327,96635.0
2025-04-29 15:40:00,81.84,81.88,81.78,81.79,62085.0,81.8327,81.8727,81.7727,81.7827,62085.0
2025-04-29 15:45:00,81.79,81.83,81.72,81.8,163832.0,81.7827,81.8227,81.7128,81.7927,163832.0
2025-04-29 15:50:00,81.81,81.84,81.66,81.72,281276.0,81.8027,81.8327,81.6528,81.7128,281276.0
2025-04-29 15:55:00,81.71,81.87,81.62,81.84,648605.0,81.7028,81.8627,81.6128,81.8327,648605.0
2025-04-30 09:30:00,81.1,81.87,81.1,81.69,317448.0,81.0928,81.8627,81.0928,81.6828,317448.0
2025-04-30 09:35:00,81.71,81.86,81.02,81.12,229820.0,81.7028,81.8527,81.0128,81.1128,229820.0
2025-04-30 09:40:00,81.14,81.38,80.99,81.35,113200.0,81.1328,81.3728,80.9828,81.3428,113200.0
2025-04-30 09:45:00,81.36,81.69,81.28,81.64,119372.0,81.3528,81.6828,81.2728,81.6328,119372.0
2025-04-30 09:50:00,81.64,81.67,81.33,81.33,63972.0,81.6328,81.6628,81.3228,81.3228,63972.0
2025-04-30 09:55:00,81.34,81.37,81.05,81.05,117365.0,81.3328,81.3628,81.0428,81.0428,117365.0
2025-04-30 10:00:00,81.06,81.29,81.05,81.09,54356.0,81.0528,81.2828,81.0428,81.0828,54356.0
2025-04-30 10:05:00,81.1,81.17,80.88,81.1,88868.0,81.0928,81.1628,80.8728,81.0928,88868.0
2025-04-30 10:10:00,81.1,81.5,81.08,81.45,222396.0,81.0928,81.4928,81.0728,81.4428,222396.0
2025-04-30 10:15:00,81.46,81.51,81.34,81.43,76932.0,81.4528,81.5028,81.3328,81.4228,76932.0
2025-04-30 10:20:00,81.41,81.7,81.37,81.66,121141.0,81.4028,81.6928,81.3628,81.6528,121141.0
2025-04-30 10:25:00,81.65,81.82,81.63,81.8,78101.0,81.6428,81.8127,81.6228,81.7927,78101.0
2025-04-30 10:30:00,81.79,81.84,81.69,81.71,62374.0,81.7827,81.8327,81.6828,81.7028,62374.0
2025-04-30 10:35:00,81.71,81.75,81.6,81.67,54404.0,81.7028,81.7428,81.5928,81.6628,54404.0
2025-04-30 10:40:00,81.67,81.67,81.45,81.64,72419.0,81.6628,81.6628,81.4428,81.6328,72419.0
2025-04-30 10:45:00,81.63,81.68,81.53,81.62,85252.0,81.6228,81.6728,81.5228,81.6128,85252.0
2025-04-30 10:50:00,81.61,81.81,81.53,81.68,87318.0,81.6028,81.8027,81.5228,81.6728,87318.0
2025-04-30 10:55:00,81.68,81.78,81.59,81.68,76014.0,81.6728,81.7727,81.5828,81.6728,76014.0
2025-04-30 11:00:00,81.67,81.71,81.55,81.66,236946.0,81.6628,81.7028,81.5428,81.6528,236946.0
2025-04-30 11:05:00,81.64,81.89,81.63,81.8,242530.0,81.6328,81.8827,81.6228,81.7927,242530.0
2025-04-30 11:10:00,81.81,82.0,81.77,81.87,149500.0,81.8027,81.9927,81.7627,81.8627,149500.0
2025-04-30 11:15:00,81.88,82.08,81.81,81.98,121998.0,81.8727,82.0727,81.8027,81.9727,121998.0
2025-04-30 11:20:00,81.97,82.12,81.94,82.01,84366.0,81.9627,82.1127,81.9327,82.0027,84366.0
2025-04-30 11:25:00,82.01,82.1,81.89,82.06,48400.0,82.0027,82.0927,81.8827,82.0527,48400.0
2025-04-30 11:30:00,82.05,82.2,82.03,82.13,85559.0,82.0427,82.1927,82.0227,82.1227,85559.0
2025-04-30 11:35:00,82.13,82.14,81.95,82.03,86578.0,82.1227,82.1327,81.9427,82.0227,86578.0
2025-04-30 11:40:00,82.02,82.24,81.97,82.23,87168.0,82.0127,82.2327,81.9627,82.2227,87168.0
2025-04-30 11:45:00,82.23,82.32,82.2,82.31,37911.0,82.2227,82.3127,82.1927,82.3027,37911.0
2025-04-30 11:50:00,82.31,82.41,82.18,82.23,309370.0,82.3027,82.4027,82.1727,82.2227,309370.0
2025-04-30 11:55:00,82.22,82.24,82.03,82.16,65983.0,82.2127,82.2327,82.0227,82.1527,65983.0
2025-04-30 12:00:00,82.14,82.23,82.12,82.23,28808.0,82.1327,82.2227,82.1127,82.2227,28808.0
2025-04-30 12:05:00,82.26,82.43,82.15,82.16,301312.0,82.2527,82.4227,82.1427,82.1527,301312.0
2025-04-30 12:10:00,82.16,82.29,82.11,82.17,40853.0,82.1527,82.2827,82.1027,82.1627,40853.0
2025-04-30 12:15:00,82.15,82.33,82.14,82.31,42903.0,82.1427,82.3227,82.1327,82.3027,42903.0
2025-04-30 12:20:00,82.3,82.31,82.05,82.05,258834.0,82.2927,82.3027,82.0427,82.0427,258834.0
2025-04-30 12:25:00,82.05,82.07,81.84,81.93,210440.0,82.0427,82.0627,81.8327,81.9227,210440.0
2025-04-30 12:30:00,81.94,81.96,81.89,81.92,40560.0,81.9327,81.9527,81.8827,81.9127,40560.0
2025-04-30 12:35:00,81.94,82.17,81.92,82.17,32240.0,81.9327,82.1627,81.9127,82.1627,32240.0
2025-04-30 12:40:00,82.17,82.23,82.11,82.11,26016.0,82.1627,82.2227,82.1027,82.1027,26016.0
2025-04-30 12:45:00,82.09,82.27,82.08,82.25,149156.0,82.0827,82.2627,82.0727,82.2427,149156.0
2025-04-30 12:50:00,82.25,82.35,82.23,82.32,29261.0,82.2427,82.3427,82.2227,82.3127,29261.0
2025-04-30 12:55:00,82.32,82.33,82.17,82.33,35358.0,82.3127,82.3227,82.1627,82.3227,35358.0
2025-04-30 13:00:00,82.33,82.46,82.31,82.45,98204.0,82.3227,82.4527,82.3027,82.4427,98204.0
2025-04-30 13:05:00,82.45,82.49,82.36,82.4,230142.0,82.4427,82.4827,82.3527,82.3927,230142.0
2025-04-30 13:10:00,82.4,82.4,82.15,82.26,321836.0,82.3927,82.3927,82.1427,82.2527,321836.0
2025-04-30 13:15:00,82.27,82.41,82.27,82.37,19851.0,82.2627,82.4027,82.2627,82.3627,19851.0
2025-04-30 13:20:00,82.37,82.45,82.34,82.34,19958.0,82.3627,82.4427,82.3327,82.3327,19958.0
2025-04-30 13:25:00,82.33,82.45,82.33,82.41,37814.0,82.3227,82.4427,82.3227,82.4027,37814.0
2025-04-30 13:30:00,82.4,82.55,82.34,82.54,34203.0,82.3927,82.5427,82.3327,82.5327,34203.0
2025-04-30 13:35:00,82.54,82.63,82.46,82.46,79051.0,82.5327,82.6227,82.4527,82.4527,79051.0
2025-04-30 13:40:00,82.45,82.63,82.41,82.59,54916.0,82.4427,82.6227,82.4027,82.5827,54916.0
2025-04-30 13:45:00,82.59,82.6,82.45,82.51,57270.0,82.5827,82.5927,82.4427,82.5027,57270.0
2025-04-30 13:50:00,82.52,82.57,82.44,82.48,26022.0,82.5127,82.5627,82.4327,82.4727,26022.0
2025-04-30 13:55:00,82.48,82.53,82.36,82.36,82525.0,82.4727,82.5227,82.3527,82.3527,82525.0
2025-04-30 14:00:00,82.38,82.39,82.29,82.3,24000.0,82.3727,82.3827,82.2827,82.2927,24000.0
2025-04-30 14:05:00,82.35,82.65,82.29,82.45,75323.0,82.3427,82.6427,82.2827,82.4427,75323.0
2025-04-30 14:10:00,82.44,82.64,82.42,82.58,48452.0,82.4327,82.6327,82.4127,82.5727,48452.0
2025-04-30 14:15:00,82.59,82.72,82.56,82.72,24029.0,82.5827,82.7127,82.5527,82.7127,24029.0
2025-04-30 14:20:00,82.74,82.79,82.63,82.77,39842.0,82.7327,82.7827,82.6227,82.7627,39842.0
2025-04-30 14:25:00,82.77,82.83,82.56,82.64,77855.0,82.7627,82.8227,82.5527,82.6327,77855.0
2025-04-30 14:30:00,82.62,82.66,82.46,82.5,55912.0,82.6127,82.6527,82.4527,82.4927,55912.0
2025-04-30 14:35:00,82.5,82.52,82.37,82.43,41161.0,82.4927,82.5127,82.3627,82.4227,41161.0
2025-04-30 14:40:00,82.45,82.51,82.41,82.42,31445.0,82.4427,82.5027,82.4027,82.4127,31445.0
2025-04-30 14:45:00,82.43,82.64,82.41,82.57,29535.0,82.4227,82.6327,82.4027,82.5627,29535.0
2025-04-30 14:50:00,82.57,82.7,82.54,82.65,34995.0,82.5627,82.6927,82.5327,82.6427,34995.0
2025-04-30 14:55:00,82.66,82.69,82.55,82.64,34561.0,82.6527,82.6827,82.5427,82.6327,34561.0
2025-04-30 15:00:00,82.65,82.72,82.63,82.69,30905.0,82.6427,82.7127,82.6227,82.6827,30905.0
2025-04-30 15:05:00,82.68,82.79,82.68,82.7,34255.0,82.6727,82.7827,82.6727,82.6927,34255.0
2025-04-30 15:10:00,82.68,82.89,82.65,82.83,102167.0,82.6727,82.8827,82.6427,82.8227,102167.0
2025-04-30 15:15:00,82.83,82.84,82.74,82.78,39961.0,82.8227,82.8327,82.7327,82.7727,39961.0
2025-04-30 15:20:00,82.76,82.96,82.76,82.94,47752.0,82.7527,82.9526,82.7527,82.9326,47752.0
2025-04-30 15:25:00,82.94,82.94,82.75,82.75,60868.0,82.9326,82.9326,82.7427,82.7427,60868.0
2025-04-30 15:30:00,82.76,82.83,82.62,82.68,150806.0,82.7527,82.8227,82.6127,82.6727,150806.0
2025-04-30 15:35:00,82.66,82.73,82.55,82.58,99766.0,82.6527,82.7227,82.5427,82.5727,99766.0
2025-04-30 15:40:00,82.56,82.73,82.55,82.69,100682.0,82.5527,82.7227,82.5427,82.6827,100682.0
2025-04-30 15:45:00,82.7,82.98,82.7,82.92,83231.0,82.6927,82.9726,82.6927,82.9126,83231.0
2025-04-30 15:50:00,82.93,83.19,82.92,83.17,292145.0,82.9226,83.1826,82.9126,83.1626,292145.0
2025-04-30 15:55:00,83.17,83.25,82.9,82.94,521766.0,83.1626,83.2426,82.8926,82.9326,521766.0
2025-05-01 09:30:00,82.95,82.95,80.93,81.16,463232.0,82.9426,82.9426,80.9228,81.1528,463232.0
2025-05-01 09:35:00,81.16,81.45,80.93,81.17,439546.0,81.1528,81.4428,80.9228,81.1628,439546.0
2025-05-01 09:40:00,81.21,81.77,81.21,81.69,280390.0,81.2028,81.7627,81.2028,81.6828,280390.0
2025-05-01 09:45:00,81.68,81.77,81.5,81.68,140684.0,81.6728,81.7627,81.4928,81.6728,140684.0
2025-05-01 09:50:00,81.69,81.95,81.65,81.95,152378.0,81.6828,81.9427,81.6428,81.9427,152378.0
2025-05-01 09:55:00,81.93,82.21,81.92,81.99,297873.0,81.9227,82.2027,81.9127,81.9827,297873.0
2025-05-01 10:00:00,82.0,82.67,82.0,82.62,207609.0,81.9927,82.6627,81.9927,82.6127,207609.0
2025-05-01 10:05:00,82.61,82.76,82.55,82.61,118624.0,82.6027,82.7527,82.5427,82.6027,118624.0
2025-05-01 10:10:00,82.6,82.77,82.42,82.69,136015.0,82.5927,82.7627,82.4127,82.6827,136015.0
2025-05-01 10:15:00,82.69,82.82,82.65,82.74,113918.0,82.6827,82.8127,82.6427,82.7327,113918.0
2025-05-01 10:20:00,82.77,82.93,82.74,82.91,83830.0,82.7627,82.9226,82.7327,82.9026,83830.0
2025-05-01 10:25:00,82.92,83.2,82.87,83.17,130045.0,82.9126,83.1926,82.8627,83.1626,130045.0
2025-05-01 10:30:00,83.17,83.19,82.83,82.97,210700.0,83.1626,83.1826,82.8227,82.9626,210700.0
2025-05-01 10:35:00,82.96,83.1,82.89,83.01,98553.0,82.9526,83.0926,82.8827,83.0026,98553.0
2025-05-01 10:40:00,83.02,83.19,83.01,83.13,54990.0,83.0126,83.1826,83.0026,83.1226,54990.0
2025-05-01 10:45:00,83.12,83.29,83.07,83.28,45151.0,83.1126,83.2826,83.0626,83.2726,45151.0
2025-05-01 10:50:00,83.29,83.46,83.25,83.42,74755.0,83.2826,83.4526,83.2426,83.4126,74755.0
2025-05-01 10:55:00,83.42,83.46,83.33,83.44,28472.0,83.4126,83.4526,83.3226,83.4326,28472.0
2025-05-01 11:00:00,83.43,83.5,83.27,83.4,63884.0,83.4226,83.4926,83.2626,83.3926,63884.0
2025-05-01 11:05:00,83.4,83.43,83.26,83.27,54066.0,83.3926,83.4226,83.2526,83.2626,54066.0
2025-05-01 11:10:00,83.28,83.43,83.14,83.4,83773.0,83.2726,83.4226,83.1326,83.3926,83773.0
2025-05-01 11:15:00,83.39,83.47,83.32,83.32,75339.0,83.3826,83.4626,83.3126,83.3126,75339.0
2025-05-01 11:20:00,83.31,83.31,83.2,83.22,27518.0,83.3026,83.3026,83.1926,83.2126,27518.0
2025-05-01 11:25:00,83.23,83.28,83.06,83.07,64453.0,83.2226,83.2726,83.0526,83.0626,64453.0
2025-05-01 11:30:00,83.08,83.1,82.89,82.94,47020.0,83.0726,83.0926,82.8827,82.9326,47020.0
2025-05-01 11:35:00,82.93,83.11,82.92,83.01,66319.0,82.9226,83.1026,82.9126,83.0026,66319.0
2025-05-01 11:40:00,83.02,83.08,82.77,82.77,84124.0,83.0126,83.0726,82.7627,82.7627,84124.0
2025-05-01 11:45:00,82.77,82.82,82.71,82.79,76132.0,82.7627,82.8127,82.7027,82.7827,76132.0
2025-05-01 11:50:00,82.78,82.81,82.55,82.58,116024.0,82.7727,82.8027,82.5427,82.5727,116024.0
2025-05-01 11:55:00,82.59,82.6,82.42,82.5,67958.0,82.5827,82.5927,82.4127,82.4927,67958.0
2025-05-01 12:00:00,82.51,82.65,82.42,82.54,322035.0,82.5027,82.6427,82.4127,82.5327,322035.0
2025-05-01 12:05:00,82.55,82.8,82.55,82.79,120745.0,82.5427,82.7927,82.5427,82.7827,120745.0
2025-05-01 12:10:00,82.77,82.78,82.58,82.61,45233.0,82.7627,82.7727,82.5727,82.6027,45233.0
2025-05-01 12:15:00,82.6,82.6,82.46,82.47,46999.0,82.5927,82.5927,82.4527,82.4627,46999.0
2025-05-01 12:20:00,82.46,82.48,82.31,82.33,152029.0,82.4527,82.4727,82.3027,82.3227,152029.0
2025-05-01 12:25:00,82.33,82.55,82.32,82.5,43710.0,82.3227,82.5427,82.3127,82.4927,43710.0
2025-05-01 12:30:00,82.49,82.63,82.43,82.56,25256.0,82.4827,82.6227,82.4227,82.5527,25256.0
2025-05-01 12:35:00,82.56,82.62,82.53,82.6,29633.0,82.5527,82.6127,82.5227,82.5927,29633.0
2025-05-01 12:40:00,82.61,82.68,82.51,82.64,34254.0,82.6027,82.6727,82.5027,82.6327,34254.0
2025-05-01 12:45:00,82.63,82.65,82.46,82.52,91468.0,82.6227,82.6427,82.4527,82.5127,91468.0
2025-05-01 12:50:00,82.5,82.65,82.48,82.58,33289.0,82.4927,82.6427,82.4727,82.5727,33289.0
2025-05-01 12:55:00,82.57,82.71,82.56,82.64,104495.0,82.5627,82.7027,82.5527,82.6327,104495.0
2025-05-01 13:00:00,82.64,82.81,82.62,82.77,37073.0,82.6327,82.8027,82.6127,82.7627,37073.0
2025-05-01 13:05:00,82.77,82.82,82.72,82.8,37506.0,82.7627,82.8127,82.7127,82.7927,37506.0
2025-05-01 13:10:00,82.8,82.85,82.74,82.84,34080.0,82.7927,82.8427,82.7327,82.8327,34080.0
2025-05-01 13:15:00,82.85,82.9,82.8,82.83,35844.0,82.8427,82.8926,82.7927,82.8227,35844.0
2025-05-01 13:20:00,82.83,82.87,82.76,82.78,27692.0,82.8227,82.8627,82.7527,82.7727,27692.0
2025-05-01 13:25:00,82.8,82.82,82.68,82.74,25510.0,82.7927,82.8127,82.6727,82.7327,25510.0
2025-05-01 13:30:00,82.75,82.78,82.61,82.67,155930.0,82.7427,82.7727,82.6027,82.6627,155930.0
2025-05-01 13:35:00,82.67,82.79,82.64,82.66,41837.0,82.6627,82.7827,82.6327,82.6527,41837.0
2025-05-01 13:40:00,82.67,82.71,82.47,82.54,103443.0,82.6627,82.7027,82.4627,82.5327,103443.0
2025-05-01 13:45:00,82.54,82.56,82.45,82.51,32622.0,82.5327,82.5527,82.4427,82.5027,32622.0
2025-05-01 13:50:00,82.5,82.54,82.36,82.48,44874.0,82.4927,82.5327,82.3527,82.4727,44874.0
2025-05-01 13:55:00,82.48,82.49,82.37,82.38,94540.0,82.4727,82.4827,82.3627,82.3727,94540.0
2025-05-01 14:00:00,82.38,82.52,82.36,82.5,32275.0,82.3727,82.5127,82.3527,82.4927,32275.0
2025-05-01 14:05:00,82.51,82.72,82.48,82.7,20905.0,82.5027,82.7127,82.4727,82.6927,20905.0
2025-05-01 14:10:00,82.7,82.75,82.64,82.69,68600.0,82.6927,82.7427,82.6327,82.6827,68600.0
2025-05-01 14:15:00,82.69,82.75,82.64,82.74,34682.0,82.6827,82.7427,82.6327,82.7327,34682.0
2025-05-01 14:20:00,82.72,82.72,82.55,82.55,28353.0,82.7127,82.7127,82.5427,82.5427,28353.0
2025-05-01 14:25:00,82.56,82.73,82.51,82.73,28095.0,82.5527,82.7227,82.5027,82.7227,28095.0
2025-05-01 14:30:00,82.72,82.72,82.57,82.58,48892.0,82.7127,82.7127,82.5627,82.5727,48892.0
2025-05-01 14:35:00,82.58,82.67,82.51,82.66,69994.0,82.5727,82.6627,82.5027,82.6527,69994.0
2025-05-01 14:40:00,82.67,82.72,82.64,82.7,47481.0,82.6627,82.7127,82.6327,82.6927,47481.0
2025-05-01 14:45:00,82.7,82.79,82.6,82.73,96665.0,82.6927,82.7827,82.5927,82.7227,96665.0
2025-05-01 14:50:00,82.74,82.77,82.67,82.73,72807.0,82.7327,82.7627,82.6627,82.7227,72807.0
2025-05-01 14:55:00,82.71,82.78,82.7,82.75,47578.0,82.7027,82.7727,82.6927,82.7427,47578.0
2025-05-01 15:00:00,82.75,82.81,82.69,82.76,94452.0,82.7427,82.8027,82.6827,82.7527,94452.0
2025-05-01 15:05:00,82.77,82.78,82.58,82.6,65122.0,82.7627,82.7727,82.5727,82.5927,65122.0
2025-05-01 15:10:00,82.61,82.63,82.54,82.56,53166.0,82.6027,82.6227,82.5327,82.5527,53166.0
2025-05-01 15:15:00,82.56,82.65,82.49,82.61,57247.0,82.5527,82.6427,82.4827,82.6027,57247.0
2025-05-01 15:20:00,82.62,82.62,82.53,82.55,66796.0,82.6127,82.6127,82.5227,82.5427,66796.0
2025-05-01 15:25:00,82.53,82.87,82.53,82.87,171832.0,82.5227,82.8627,82.5227,82.8627,171832.0
2025-05-01 15:30:00,82.87,82.9,82.75,82.79,115118.0,82.8627,82.8926,82.7427,82.7827,115118.0
2025-05-01 15:35:00,82.78,82.87,82.74,82.81,94441.0,82.7727,82.8627,82.7327,82.8027,94441.0
2025-05-01 15:40:00,82.81,82.84,82.63,82.74,231974.0,82.8027,82.8327,82.6227,82.7327,231974.0
2025-05-01 15:45:00,82.76,82.88,82.74,82.87,88970.0,82.7527,82.8727,82.7327,82.8627,88970.0
2025-05-01 15:50:00,82.87,82.89,82.63,82.73,165546.0,82.8627,82.8827,82.6227,82.7227,165546.0
2025-05-01 15:55:00,82.72,82.74,82.42,82.47,489942.0,82.7127,82.7327,82.4127,82.4627,489942.0
2025-05-02 09:30:00,83.5,84.19,83.5,83.96,313941.0,83.4926,84.1825,83.4926,83.9526,313941.0
2025-05-02 09:35:00,83.99,83.99,83.57,83.85,171042.0,83.9826,83.9826,83.5626,83.8426,171042.0
2025-05-02 09:40:00,83.88,84.06,83.73,84.04,155287.0,83.8726,84.0525,83.7226,84.0325,155287.0
2025-05-02 09:45:00,84.04,84.21,83.88,83.95,96246.0,84.0325,84.2025,83.8726,83.9426,96246.0
2025-05-02 09:50:00,83.95,84.03,83.68,83.79,125814.0,83.9426,84.0225,83.6726,83.7826,125814.0
2025-05-02 09:55:00,83.79,83.81,83.62,83.68,66702.0,83.7826,83.8026,83.6126,83.6726,66702.0
2025-05-02 10:00:00,83.65,83.77,83.54,83.56,74336.0,83.6426,83.7626,83.5326,83.5526,74336.0
2025-05-02 10:05:00,83.57,83.78,83.57,83.65,92031.0,83.5626,83.7726,83.5626,83.6426,92031.0
2025-05-02 10:10:00,83.65,83.72,83.46,83.49,82421.0,83.6426,83.7126,83.4526,83.4826,82421.0
2025-05-02 10:15:00,83.49,83.58,83.4,83.43,64501.0,83.4826,83.5726,83.3926,83.4226,64501.0
2025-05-02 10:20:00,83.42,83.5,83.24,83.46,87864.0,83.4126,83.4926,83.2326,83.4526,87864.0
2025-05-02 10:25:00,83.43,83.73,83.43,83.72,131700.0,83.4226,83.7226,83.4226,83.7126,131700.0
2025-05-02 10:30:00,83.73,83.75,83.55,83.59,61269.0,83.7226,83.7426,83.5426,83.5826,61269.0
2025-05-02 10:35:00,83.58,83.9,83.58,83.89,78676.0,83.5726,83.8926,83.5726,83.8826,78676.0
2025-05-02 10:40:00,83.86,83.87,83.64,83.67,93577.0,83.8526,83.8626,83.6326,83.6626,93577.0
2025-05-02 10:45:00,83.68,83.7,83.52,83.54,48713.0,83.6726,83.6926,83.5126,83.5326,48713.0
2025-05-02 10:50:00,83.54,83.73,83.53,83.65,26890.0,83.5326,83.7226,83.5226,83.6426,26890.0
2025-05-02 10:55:00,83.65,83.86,83.58,83.84,59207.0,83.6426,83.8526,83.5726,83.8326,59207.0
2025-05-02 11:00:00,83.82,84.0,83.81,84.0,43821.0,83.8126,83.9926,83.8026,83.9926,43821.0
2025-05-02 11:05:00,84.0,84.02,83.82,83.83,59511.0,83.9926,84.0126,83.8126,83.8226,59511.0
2025-05-02 11:10:00,83.82,83.86,83.7,83.74,48901.0,83.8126,83.8526,83.6926,83.7326,48901.0
2025-05-02 11:15:00,83.73,83.8,83.62,83.63,124184.0,83.7226,83.7926,83.6126,83.6226,124184.0
2025-05-02 11:20:00,83.61,83.74,83.59,83.71,105689.0,83.6026,83.7326,83.5826,83.7026,105689.0
2025-05-02 11:25:00,83.7,83.7,83.54,83.55,25130.0,83.6926,83.6926,83.5326,83.5426,25130.0
2025-05-02 11:30:00,83.56,83.73,83.53,83.71,30810.0,83.5526,83.7226,83.5226,83.7026,30810.0
2025-05-02 11:35:00,83.72,83.9,83.69,83.89,26769.0,83.7126,83.8926,83.6826,83.8826,26769.0
2025-05-02 11:40:00,83.88,84.03,83.86,83.95,49347.0,83.8726,84.0225,83.8526,83.9426,49347.0
2025-05-02 11:45:00,83.96,84.0,83.88,83.99,32605.0,83.9526,83.9926,83.8726,83.9826,32605.0
2025-05-02 11:50:00,83.98,84.01,83.85,83.85,115453.0,83.9726,84.0026,83.8426,83.8426,115453.0
2025-05-02 11:55:00,83.86,84.02,83.86,83.94,118153.0,83.8526,84.0126,83.8526,83.9326,118153.0
2025-05-02 12:00:00,83.94,84.1,83.88,84.0,200702.0,83.9326,84.0925,83.8726,83.9926,200702.0
2025-05-02 12:05:00,83.95,83.96,83.79,83.82,88436.0,83.9426,83.9526,83.7826,83.8126,88436.0
2025-05-02 12:10:00,83.82,83.91,83.69,83.85,187476.0,83.8126,83.9026,83.6826,83.8426,187476.0
2025-05-02 12:15:00,83.86,83.87,83.7,83.74,127258.0,83.8526,83.8626,83.6926,83.7326,127258.0
2025-05-02 12:20:00,83.73,83.77,83.64,83.65,133939.0,83.7226,83.7626,83.6326,83.6426,133939.0
2025-05-02 12:25:00,83.66,83.76,83.61,83.65,69752.0,83.6526,83.7526,83.6026,83.6426,69752.0
2025-05-02 12:30:00,83.66,83.82,83.64,83.67,122309.0,83.6526,83.8126,83.6326,83.6626,122309.0
2025-05-02 12:35:00,83.66,83.82,83.64,83.76,120076.0,83.6526,83.8126,83.6326,83.7526,120076.0
2025-05-02 12:40:00,83.76,83.8,83.68,83.72,223619.0,83.7526,83.7926,83.6726,83.7126,223619.0
2025-05-02 12:45:00,83.71,83.76,83.58,83.76,89611.0,83.7026,83.7526,83.5726,83.7526,89611.0
2025-05-02 12:50:00,83.76,83.76,83.61,83.69,79135.0,83.7526,83.7526,83.6026,83.6826,79135.0
2025-05-02 12:55:00,83.69,83.82,83.64,83.73,170221.0,83.6826,83.8126,83.6326,83.7226,170221.0
2025-05-02 13:00:00,83.71,83.79,83.67,83.69,62042.0,83.7026,83.7826,83.6626,83.6826,62042.0
2025-05-02 13:05:00,83.69,83.84,83.69,83.74,76874.0,83.6826,83.8326,83.6826,83.7326,76874.0
2025-05-02 13:10:00,83.75,83.82,83.68,83.82,50979.0,83.7426,83.8126,83.6726,83.8126,50979.0
2025-05-02 13:15:00,83.82,83.85,83.75,83.76,49253.0,83.8126,83.8426,83.7426,83.7526,49253.0
2025-05-02 13:20:00,83.76,83.9,83.76,83.78,71965.0,83.7526,83.8926,83.7526,83.7726,71965.0
2025-05-02 13:25:00,83.78,83.85,83.75,83.77,72182.0,83.7726,83.8426,83.7426,83.7626,72182.0
2025-05-02 13:30:00,83.77,83.83,83.74,83.78,81626.0,83.7626,83.8226,83.7326,83.7726,81626.0
2025-05-02 13:35:00,83.78,83.93,83.77,83.92,35059.0,83.7726,83.9226,83.7626,83.9126,35059.0
2025-05-02 13:40:00,83.92,83.92,83.83,83.9,61254.0,83.9126,83.9126,83.8226,83.8926,61254.0
2025-05-02 13:45:00,83.9,84.0,83.85,83.88,64804.0,83.8926,83.9926,83.8426,83.8726,64804.0
2025-05-02 13:50:00,83.88,83.93,83.86,83.89,35840.0,83.8726,83.9226,83.8526,83.8826,35840.0
2025-05-02 13:55:00,83.89,83.9,83.84,83.88,64027.0,83.8826,83.8926,83.8326,83.8726,64027.0
2025-05-02 14:00:00,83.88,83.98,83.88,83.97,61755.0,83.8726,83.9726,83.8726,83.9626,61755.0
2025-05-02 14:05:00,83.96,84.12,83.93,84.11,46741.0,83.9526,84.1125,83.9226,84.1025,46741.0
2025-05-02 14:10:00,84.11,84.21,84.1,84.12,78098.0,84.1025,84.2025,84.0925,84.1125,78098.0
2025-05-02 14:15:00,84.11,84.19,84.1,84.14,67659.0,84.1025,84.1825,84.0925,84.1325,67659.0
2025-05-02 14:20:00,84.14,84.16,84.05,84.08,105506.0,84.1325,84.1525,84.0425,84.0725,105506.0
2025-05-02 14:25:00,84.07,84.07,84.0,84.07,67725.0,84.0625,84.0625,83.9926,84.0625,67725.0
2025-05-02 14:30:00,84.08,84.15,84.07,84.12,133180.0,84.0725,84.1425,84.0625,84.1125,133180.0
2025-05-02 14:35:00,84.11,84.19,84.1,84.13,60169.0,84.1025,84.1825,84.0925,84.1225,60169.0
2025-05-02 14:40:00,84.14,84.24,84.12,84.2,68434.0,84.1325,84.2325,84.1125,84.1925,68434.0
2025-05-02 14:45:00,84.18,84.19,84.02,84.03,82366.0,84.1725,84.1825,84.0126,84.0225,82366.0
2025-05-02 14:50:00,84.01,84.06,83.95,84.0,73253.0,84.0026,84.0525,83.9426,83.9926,73253.0
2025-05-02 14:55:00,83.99,84.0,83.92,83.96,88054.0,83.9826,83.9926,83.9126,83.9526,88054.0
2025-05-02 15:00:00,83.94,84.04,83.94,83.99,418481.0,83.9326,84.0325,83.9326,83.9826,418481.0
2025-05-02 15:05:00,83.99,84.05,83.94,84.0,143269.0,83.9826,84.0425,83.9326,83.9926,143269.0
2025-05-02 15:10:00,83.99,84.01,83.84,83.9,106666.0,83.9826,84.0026,83.8326,83.8926,106666.0
2025-05-02 15:15:00,83.89,83.99,83.85,83.94,120421.0,83.8826,83.9826,83.8426,83.9326,120421.0
2025-05-02 15:20:00,83.94,84.03,83.91,83.96,138418.0,83.9326,84.0225,83.9026,83.9526,138418.0
2025-05-02 15:25:00,83.95,83.96,83.81,83.91,103111.0,83.9426,83.9526,83.8026,83.9026,103111.0
2025-05-02 15:30:00,83.91,83.92,83.75,83.75,145023.0,83.9026,83.9126,83.7426,83.7426,145023.0
2025-05-02 15:35:00,83.76,83.79,83.67,83.78,145827.0,83.7526,83.7826,83.6626,83.7726,145827.0
2025-05-02 15:40:00,83.79,83.87,83.71,83.77,105231.0,83.7826,83.8626,83.7026,83.7626,105231.0
2025-05-02 15:45:00,83.77,83.78,83.57,83.6,125213.0,83.7626,83.7726,83.5626,83.5926,125213.0
2025-05-02 15:50:00,83.6,83.67,83.5,83.59,327717.0,83.5926,83.6626,83.4926,83.5826,327717.0
2025-05-02 15:55:00,83.6,83.61,83.46,83.46,510569.0,83.5926,83.6026,83.4526,83.4526,510569.0
2025-05-05 09:30:00,83.19,83.26,82.52,83.26,302724.0,83.1826,83.2526,82.5127,83.2526,302724.0
2025-05-05 09:35:00,83.26,83.38,83.01,83.01,141215.0,83.2526,83.3726,83.0026,83.0026,141215.0
2025-05-05 09:40:00,83.0,83.01,82.72,82.92,110497.0,82.9926,83.0026,82.7127,82.9126,110497.0
2025-05-05 09:45:00,82.87,82.88,82.43,82.7,250021.0,82.8627,82.8727,82.4227,82.6927,250021.0
2025-05-05 09:50:00,82.7,82.71,82.31,82.34,274586.0,82.6927,82.7027,82.3027,82.3327,274586.0
2025-05-05 09:55:00,82.34,82.46,82.19,82.2,248087.0,82.3327,82.4527,82.1827,82.1927,248087.0
2025-05-05 10:00:00,82.25,82.64,82.21,82.25,186092.0,82.2427,82.6327,82.2027,82.2427,186092.0
2025-05-05 10:05:00,82.25,82.4,82.05,82.3,228750.0,82.2427,82.3927,82.0427,82.2927,228750.0
2025-05-05 10:10:00,82.29,82.47,82.27,82.36,118934.0,82.2827,82.4627,82.2627,82.3527,118934.0
2025-05-05 10:15:00,82.36,82.58,82.33,82.54,51174.0,82.3527,82.5727,82.3227,82.5327,51174.0
2025-05-05 10:20:00,82.52,82.56,82.44,82.54,36243.0,82.5127,82.5527,82.4327,82.5327,36243.0
2025-05-05 10:25:00,82.54,82.73,82.54,82.73,64240.0,82.5327,82.7227,82.5327,82.7227,64240.0
2025-05-05 10:30:00,82.74,82.76,82.61,82.69,77167.0,82.7327,82.7527,82.6027,82.6827,77167.0
2025-05-05 10:35:00,82.69,82.96,82.68,82.94,117688.0,82.6827,82.9526,82.6727,82.9326,117688.0
2025-05-05 10:40:00,82.95,83.07,82.88,82.91,59522.0,82.9426,83.0626,82.8727,82.9026,59522.0
2025-05-05 10:45:00,82.91,83.1,82.86,83.03,84464.0,82.9026,83.0926,82.8527,83.0226,84464.0
2025-05-05 10:50:00,83.04,83.22,83.04,83.17,61422.0,83.0326,83.2126,83.0326,83.1626,61422.0
2025-05-05 10:55:00,83.18,83.23,83.05,83.09,94833.0,83.1726,83.2226,83.0426,83.0826,94833.0
2025-05-05 11:00:00,83.07,83.08,82.95,83.04,116756.0,83.0626,83.0726,82.9426,83.0326,116756.0
2025-05-05 11:05:00,83.04,83.08,82.93,82.93,42861.0,83.0326,83.0726,82.9226,82.9226,42861.0
2025-05-05 11:10:00,82.94,82.95,82.75,82.9,35134.0,82.9326,82.9426,82.7427,82.8926,35134.0
2025-05-05 11:15:00,82.88,82.96,82.82,82.94,18499.0,82.8727,82.9526,82.8127,82.9326,18499.0
2025-05-05 11:20:00,82.93,82.96,82.87,82.87,17741.0,82.9226,82.9526,82.8627,82.8627,17741.0
2025-05-05 11:25:00,82.86,82.88,82.77,82.84,41310.0,82.8527,82.8727,82.7627,82.8327,41310.0
2025-05-05 11:30:00,82.82,82.88,82.67,82.82,27548.0,82.8127,82.8727,82.6627,82.8127,27548.0
2025-05-05 11:35:00,82.81,82.85,82.77,82.84,29979.0,82.8027,82.8427,82.7627,82.8327,29979.0
2025-05-05 11:40:00,82.85,82.9,82.77,82.81,29340.0,82.8427,82.8926,82.7627,82.8027,29340.0
2025-05-05 11:45:00,82.82,82.91,82.78,82.8,58059.0,82.8127,82.9026,82.7727,82.7927,58059.0
2025-05-05 11:50:00,82.81,82.9,82.8,82.88,27424.0,82.8027,82.8926,82.7927,82.8727,27424.0
2025-05-05 11:55:00,82.88,82.93,82.82,82.85,19470.0,82.8727,82.9226,82.8127,82.8427,19470.0
2025-05-05 12:00:00,82.85,82.88,82.74,82.83,53120.0,82.8427,82.8727,82.7327,82.8227,53120.0
2025-05-05 12:05:00,82.83,82.89,82.77,82.86,43131.0,82.8227,82.8827,82.7627,82.8527,43131.0
2025-05-05 12:10:00,82.86,82.93,82.81,82.84,37841.0,82.8527,82.9226,82.8027,82.8327,37841.0
2025-05-05 12:15:00,82.83,82.95,82.83,82.93,45967.0,82.8227,82.9426,82.8227,82.9226,45967.0
2025-05-05 12:20:00,82.94,82.97,82.75,82.76,48047.0,82.9326,82.9626,82.7427,82.7527,48047.0
2025-05-05 12:25:00,82.76,82.84,82.75,82.77,21194.0,82.7527,82.8327,82.7427,82.7627,21194.0
2025-05-05 12:30:00,82.78,82.88,82.73,82.8,43981.0,82.7727,82.8727,82.7227,82.7927,43981.0
2025-05-05 12:35:00,82.8,82.88,82.77,82.8,15952.0,82.7927,82.8727,82.7627,82.7927,15952.0
2025-05-05 12:40:00,82.81,82.87,82.78,82.87,13382.0,82.8027,82.8627,82.7727,82.8627,13382.0
2025-05-05 12:45:00,82.87,82.91,82.85,82.91,12627.0,82.8627,82.9026,82.8427,82.9026,12627.0
2025-05-05 12:50:00,82.92,83.06,82.89,83.05,37361.0,82.9126,83.0526,82.8827,83.0426,37361.0
2025-05-05 12:55:00,83.06,83.1,83.02,83.06,35031.0,83.0526,83.0926,83.0126,83.0526,35031.0
2025-05-05 13:00:00,83.06,83.06,82.95,83.04,32382.0,83.0526,83.0526,82.9426,83.0326,32382.0
2025-05-05 13:05:00,83.03,83.07,82.95,82.96,22817.0,83.0226,83.0626,82.9426,82.9526,22817.0
2025-05-05 13:10:00,82.97,83.04,82.83,82.87,45234.0,82.9626,83.0326,82.8227,82.8627,45234.0
2025-05-05 13:15:00,82.87,82.91,82.82,82.83,17382.0,82.8627,82.9026,82.8127,82.8227,17382.0
2025-05-05 13:20:00,82.83,82.88,82.82,82.84,15787.0,82.8227,82.8727,82.8127,82.8327,15787.0
2025-05-05 13:25:00,82.84,82.87,82.73,82.73,21306.0,82.8327,82.8627,82.7227,82.7227,21306.0
2025-05-05 13:30:00,82.74,82.85,82.73,82.81,46790.0,82.7327,82.8427,82.7227,82.8027,46790.0
2025-05-05 13:35:00,82.82,82.88,82.74,82.78,33157.0,82.8127,82.8727,82.7327,82.7727,33157.0
2025-05-05 13:40:00,82.8,82.86,82.76,82.84,17593.0,82.7927,82.8527,82.7527,82.8327,17593.0
2025-05-05 13:45:00,82.83,82.89,82.82,82.84,20800.0,82.8227,82.8827,82.8127,82.8327,20800.0
2025-05-05 13:50:00,82.84,82.91,82.81,82.88,21531.0,82.8327,82.9026,82.8027,82.8727,21531.0
2025-05-05 13:55:00,82.88,82.93,82.82,82.82,18069.0,82.8727,82.9226,82.8127,82.8127,18069.0
2025-05-05 14:00:00,82.82,82.92,82.82,82.92,24533.0,82.8127,82.9126,82.8127,82.9126,24533.0
2025-05-05 14:05:00,82.91,83.02,82.91,82.99,21709.0,82.9026,83.0126,82.9026,82.9826,21709.0
2025-05-05 14:10:00,83.01,83.12,83.01,83.1,20760.0,83.0026,83.1126,83.0026,83.0926,20760.0
2025-05-05 14:15:00,83.1,83.14,82.98,82.98,51246.0,83.0926,83.1326,82.9726,82.9726,51246.0
2025-05-05 14:20:00,82.98,83.05,82.96,83.04,36739.0,82.9726,83.0426,82.9526,83.0326,36739.0
2025-05-05 14:25:00,83.05,83.11,83.05,83.08,54024.0,83.0426,83.1026,83.0426,83.0726,54024.0
2025-05-05 14:30:00,83.07,83.16,83.06,83.1,28847.0,83.0626,83.1526,83.0526,83.0926,28847.0
2025-05-05 14:35:00,83.09,83.1,83.04,83.04,49035.0,83.0826,83.0926,83.0326,83.0326,49035.0
2025-05-05 14:40:00,83.04,83.14,83.01,83.12,76026.0,83.0326,83.1326,83.0026,83.1126,76026.0
2025-05-05 14:45:00,83.12,83.16,83.07,83.13,24100.0,83.1126,83.1526,83.0626,83.1226,24100.0
2025-05-05 14:50:00,83.13,83.13,83.01,83.01,41511.0,83.1226,83.1226,83.0026,83.0026,41511.0
2025-05-05 14:55:00,83.01,83.01,82.89,82.91,36670.0,83.0026,83.0026,82.8827,82.9026,36670.0
2025-05-05 15:00:00,82.91,82.95,82.82,82.91,68983.0,82.9026,82.9426,82.8127,82.9026,68983.0
2025-05-05 15:05:00,82.92,82.95,82.85,82.9,79375.0,82.9126,82.9426,82.8427,82.8926,79375.0
2025-05-05 15:10:00,82.89,83.09,82.86,83.05,132538.0,82.8827,83.0826,82.8527,83.0426,132538.0
2025-05-05 15:15:00,83.05,83.1,82.99,83.09,61916.0,83.0426,83.0926,82.9826,83.0826,61916.0
2025-05-05 15:20:00,83.09,83.09,82.91,82.91,39982.0,83.0826,83.0826,82.9026,82.9026,39982.0
2025-05-05 15:25:00,82.91,82.96,82.85,82.9,65677.0,82.9026,82.9526,82.8427,82.8926,65677.0
2025-05-05 15:30:00,82.9,83.01,82.89,82.91,96836.0,82.8926,83.0026,82.8827,82.9026,96836.0
2025-05-05 15:35:00,82.9,83.0,82.86,82.86,73753.0,82.8926,82.9926,82.8527,82.8527,73753.0
2025-05-05 15:40:00,82.86,82.86,82.73,82.83,175562.0,82.8527,82.8527,82.7227,82.8227,175562.0
2025-05-05 15:45:00,82.83,82.87,82.74,82.81,61372.0,82.8227,82.8627,82.7327,82.8027,61372.0
2025-05-05 15:50:00,82.79,82.83,82.67,82.67,186870.0,82.7827,82.8227,82.6627,82.6627,186870.0
2025-05-05 15:55:00,82.67,82.73,82.6,82.67,244884.0,82.6627,82.7227,82.5927,82.6627,244884.0
2025-05-06 09:30:00,81.79,81.93,81.14,81.51,438489.0,81.7827,81.9227,81.1328,81.5028,438489.0
2025-05-06 09:35:00,81.48,81.65,81.37,81.47,160772.0,81.4728,81.6428,81.3628,81.4628,160772.0
2025-05-06 09:40:00,81.47,81.53,81.19,81.22,159872.0,81.4628,81.5228,81.1828,81.2128,159872.0
2025-05-06 09:45:00,81.22,81.29,80.97,80.98,222264.0,81.2128,81.2828,80.9628,80.9728,222264.0
2025-05-06 09:50:00,80.98,81.03,80.8,80.93,157262.0,80.9728,81.0228,80.7928,80.9228,157262.0
2025-05-06 09:55:00,80.94,81.04,80.84,80.88,157850.0,80.9328,81.0328,80.8328,80.8728,157850.0
2025-05-06 10:00:00,80.88,80.88,80.55,80.62,170863.0,80.8728,80.8728,80.5429,80.6129,170863.0
2025-05-06 10:05:00,80.63,80.76,80.54,80.69,130279.0,80.6229,80.7528,80.5329,80.6828,130279.0
2025-05-06 10:10:00,80.69,80.82,80.59,80.77,81819.0,80.6828,80.8128,80.5829,80.7628,81819.0
2025-05-06 10:15:00,80.74,81.13,80.74,81.1,110800.0,80.7328,81.1228,80.7328,81.0928,110800.0
2025-05-06 10:20:00,81.11,81.25,81.07,81.16,68851.0,81.1028,81.2428,81.0628,81.1528,68851.0
2025-05-06 10:25:00,81.15,81.26,81.09,81.2,89696.0,81.1428,81.2528,81.0828,81.1928,89696.0
2025-05-06 10:30:00,81.23,81.24,81.05,81.11,89573.0,81.2228,81.2328,81.0428,81.1028,89573.0
2025-05-06 10:35:00,81.13,81.13,80.91,80.95,80285.0,81.1228,81.1228,80.9028,80.9428,80285.0
2025-05-06 10:40:00,80.95,80.95,80.82,80.86,88730.0,80.9428,80.9428,80.8128,80.8528,88730.0
2025-05-06 10:45:00,80.85,80.93,80.79,80.8,93931.0,80.8428,80.9228,80.7828,80.7928,93931.0
2025-05-06 10:50:00,80.79,80.79,80.66,80.72,118034.0,80.7828,80.7828,80.6528,80.7128,118034.0
2025-05-06 10:55:00,80.71,80.83,80.66,80.82,113292.0,80.7028,80.8228,80.6528,80.8128,113292.0
2025-05-06 11:00:00,80.81,80.86,80.69,80.69,104820.0,80.8028,80.8528,80.6828,80.6828,104820.0
2025-05-06 11:05:00,80.68,80.69,80.35,80.38,101073.0,80.6728,80.6828,80.3429,80.3729,101073.0
2025-05-06 11:10:00,80.38,80.48,80.33,80.43,107551.0,80.3729,80.4729,80.3229,80.4229,107551.0
2025-05-06 11:15:00,80.42,80.48,80.36,80.48,133732.0,80.4129,80.4729,80.3529,80.4729,133732.0
2025-05-06 11:20:00,80.5,80.72,80.46,80.71,70666.0,80.4929,80.7128,80.4529,80.7028,70666.0
2025-05-06 11:25:00,80.71,80.85,80.64,80.81,112195.0,80.7028,80.8428,80.6329,80.8028,112195.0
2025-05-06 11:30:00,80.81,80.82,80.58,80.62,86055.0,80.8028,80.8128,80.5729,80.6129,86055.0
2025-05-06 11:35:00,80.62,80.62,80.32,80.34,99252.0,80.6129,80.6129,80.3129,80.3329,99252.0
2025-05-06 11:40:00,80.34,80.39,80.16,80.19,136113.0,80.3329,80.3829,80.1529,80.1829,136113.0
2025-05-06 11:45:00,80.19,80.22,80.02,80.04,121256.0,80.1829,80.2129,80.0129,80.0329,121256.0
2025-05-06 11:50:00,80.03,80.12,79.98,80.08,121874.0,80.0229,80.1129,79.9729,80.0729,121874.0
2025-05-06 11:55:00,80.08,80.2,80.08,80.18,124993.0,80.0729,80.1929,80.0729,80.1729,124993.0
2025-05-06 12:00:00,80.19,80.37,80.18,80.36,122144.0,80.1829,80.3629,80.1729,80.3529,122144.0
2025-05-06 12:05:00,80.35,80.38,80.09,80.19,73623.0,80.3429,80.3729,80.0829,80.1829,73623.0
2025-05-06 12:10:00,80.17,80.52,80.11,80.5,128612.0,80.1629,80.5129,80.1029,80.4929,128612.0
2025-05-06 12:15:00,80.5,80.52,80.35,80.43,67855.0,80.4929,80.5129,80.3429,80.4229,67855.0
2025-05-06 12:20:00,80.43,80.46,80.15,80.16,73216.0,80.4229,80.4529,80.1429,80.1529,73216.0
2025-05-06 12:25:00,80.16,80.23,80.07,80.16,53687.0,80.1529,80.2229,80.0629,80.1529,53687.0
2025-05-06 12:30:00,80.16,80.23,80.07,80.09,48973.0,80.1529,80.2229,80.0629,80.0829,48973.0
2025-05-06 12:35:00,80.11,80.12,79.85,79.88,395088.0,80.1029,80.1129,79.8429,79.8729,395088.0
2025-05-06 12:40:00,79.87,79.87,78.94,79.1,2012990.0,79.8629,79.8629,78.933,79.093,2012990.0
2025-05-06 12:45:00,79.1,79.18,78.55,78.55,1226573.0,79.093,79.173,78.543,78.543,1226573.0
2025-05-06 12:50:00,78.56,78.67,78.06,78.52,1540382.0,78.553,78.663,78.0531,78.513,1540382.0
2025-05-06 12:55:00,78.54,78.85,78.28,78.31,1095589.0,78.533,78.843,78.2731,78.3031,1095589.0
2025-05-06 13:00:00,78.31,78.49,78.1,78.17,951656.0,78.3031,78.483,78.0931,78.1631,951656.0
2025-05-06 13:05:00,78.17,78.35,77.78,78.28,1218240.0,78.1631,78.3431,77.7731,78.2731,1218240.0
2025-05-06 13:10:00,78.29,78.3,77.87,77.89,789852.0,78.2831,78.2931,77.8631,77.8831,789852.0
2025-05-06 13:15:00,77.88,78.2,77.86,78.13,620733.0,77.8731,78.1931,77.8531,78.1231,620733.0
2025-05-06 13:20:00,78.13,78.14,77.92,78.02,388202.0,78.1231,78.1331,77.9131,78.0131,388202.0
2025-05-06 13:25:00,78.0,78.13,77.81,77.81,615117.0,77.9931,78.1231,77.8031,77.8031,615117.0
2025-05-06 13:30:00,77.8,77.92,77.62,77.91,633255.0,77.7931,77.9131,77.6131,77.9031,633255.0
2025-05-06 13:35:00,77.9,78.05,77.57,77.59,964622.0,77.8931,78.0431,77.5631,77.5831,964622.0
2025-05-06 13:40:00,77.59,77.63,77.32,77.42,433509.0,77.5831,77.6231,77.3131,77.4131,433509.0
2025-05-06 13:45:00,77.4,77.65,77.35,77.57,510939.0,77.3931,77.6431,77.3431,77.5631,510939.0
2025-05-06 13:50:00,77.58,77.87,77.55,77.67,757804.0,77.5731,77.8631,77.5431,77.6631,757804.0
2025-05-06 13:55:00,77.67,77.72,77.57,77.61,293177.0,77.6631,77.7131,77.5631,77.6031,293177.0
2025-05-06 14:00:00,77.62,77.9,77.61,77.86,374440.0,77.6131,77.8931,77.6031,77.8531,374440.0
2025-05-06 14:05:00,77.86,77.95,77.82,77.85,288958.0,77.8531,77.9431,77.8131,77.8431,288958.0
2025-05-06 14:10:00,77.84,77.84,77.48,77.55,527760.0,77.8331,77.8331,77.4731,77.5431,527760.0
2025-05-06 14:15:00,77.56,77.67,77.47,77.57,221145.0,77.5531,77.6631,77.4631,77.5631,221145.0
2025-05-06 14:20:00,77.57,77.76,77.49,77.66,392554.0,77.5631,77.7531,77.4831,77.6531,392554.0
2025-05-06 14:25:00,77.66,77.76,77.61,77.67,329105.0,77.6531,77.7531,77.6031,77.6631,329105.0
2025-05-06 14:30:00,77.67,77.79,77.59,77.6,367786.0,77.6631,77.7831,77.5831,77.5931,367786.0
2025-05-06 14:35:00,77.59,77.62,77.51,77.53,187056.0,77.5831,77.6131,77.5031,77.5231,187056.0
2025-05-06 14:40:00,77.53,77.67,77.5,77.58,364377.0,77.5231,77.6631,77.4931,77.5731,364377.0
2025-05-06 14:45:00,77.58,77.65,77.53,77.59,226426.0,77.5731,77.6431,77.5231,77.5831,226426.0
2025-05-06 14:50:00,77.59,77.69,77.49,77.59,385236.0,77.5831,77.6831,77.4831,77.5831,385236.0
2025-05-06 14:55:00,77.59,77.67,77.56,77.59,188068.0,77.5831,77.6631,77.5531,77.5831,188068.0
2025-05-06 15:00:00,77.59,77.6,77.39,77.42,273407.0,77.5831,77.5931,77.3831,77.4131,273407.0
2025-05-06 15:05:00,77.42,77.49,77.19,77.23,380649.0,77.4131,77.4831,77.1832,77.2232,380649.0
2025-05-06 15:10:00,77.22,77.38,77.16,77.25,270031.0,77.2132,77.3731,77.1532,77.2432,270031.0
2025-05-06 15:15:00,77.26,77.28,77.15,77.16,427905.0,77.2531,77.2731,77.1432,77.1532,427905.0
2025-05-06 15:20:00,77.16,77.32,77.12,77.31,323763.0,77.1532,77.3131,77.1132,77.3031,323763.0
2025-05-06 15:25:00,77.31,77.36,77.22,77.34,204704.0,77.3031,77.3531,77.2132,77.3331,204704.0
2025-05-06 15:30:00,77.35,77.49,77.26,77.48,391514.0,77.3431,77.4831,77.2531,77.4731,391514.0
2025-05-06 15:35:00,77.48,77.67,77.47,77.6,554727.0,77.4731,77.6631,77.4631,77.5931,554727.0
2025-05-06 15:40:00,77.61,77.63,77.41,77.45,439087.0,77.6031,77.6231,77.4031,77.4431,439087.0
2025-05-06 15:45:00,77.45,77.49,77.32,77.4,499859.0,77.4431,77.4831,77.3131,77.3931,499859.0
2025-05-06 15:50:00,77.4,77.41,77.1,77.2,797720.0,77.3931,77.4031,77.0932,77.1932,797720.0
2025-05-06 15:55:00,77.2,77.24,77.07,77.17,1914590.0,77.1932,77.2332,77.0632,77.1632,1914590.0
2025-05-07 09:30:00,77.6,77.75,77.02,77.18,334959.0,77.5931,77.7431,77.0132,77.1732,334959.0
2025-05-07 09:35:00,77.2,77.27,76.79,76.95,338928.0,77.1932,77.2631,76.7832,76.9432,338928.0
2025-05-07 09:40:00,76.95,77.43,76.79,77.37,350734.0,76.9432,77.4231,76.7832,77.3631,350734.0
2025-05-07 09:45:00,77.39,77.59,77.05,77.12,791764.0,77.3831,77.5831,77.0432,77.1132,791764.0
2025-05-07 09:50:00,77.11,77.13,76.7,76.84,155236.0,77.1032,77.1232,76.6932,76.8332,155236.0
2025-05-07 09:55:00,76.82,77.09,76.79,77.07,164097.0,76.8132,77.0832,76.7832,77.0632,164097.0
2025-05-07 10:00:00,77.05,77.23,76.98,77.0,171100.0,77.0432,77.2232,76.9732,76.9932,171100.0
2025-05-07 10:05:00,76.99,77.08,76.86,76.87,125629.0,76.9832,77.0732,76.8532,76.8632,125629.0
2025-05-07 10:10:00,76.88,76.88,76.56,76.69,248143.0,76.8732,76.8732,76.5532,76.6832,248143.0
2025-05-07 10:15:00,76.68,76.75,76.6,76.74,133657.0,76.6732,76.7432,76.5932,76.7332,133657.0
2025-05-07 10:20:00,76.75,76.84,76.63,76.71,108668.0,76.7432,76.8332,76.6232,76.7032,108668.0
2025-05-07 10:25:00,76.72,76.85,76.66,76.84,72926.0,76.7132,76.8432,76.6532,76.8332,72926.0
2025-05-07 10:30:00,76.84,76.94,76.68,76.88,107009.0,76.8332,76.9332,76.6732,76.8732,107009.0
2025-05-07 10:35:00,76.89,77.13,76.84,77.12,172868.0,76.8832,77.1232,76.8332,77.1132,172868.0
2025-05-07 10:40:00,77.13,77.28,77.03,77.26,234124.0,77.1232,77.2731,77.0232,77.2531,234124.0
2025-05-07 10:45:00,77.25,77.33,77.18,77.19,115128.0,77.2432,77.3231,77.1732,77.1832,115128.0
2025-05-07 10:50:00,77.18,77.22,76.9,76.95,120136.0,77.1732,77.2132,76.8932,76.9432,120136.0
2025-05-07 10:55:00,76.95,77.06,76.92,77.06,204996.0,76.9432,77.0532,76.9132,77.0532,204996.0
2025-05-07 11:00:00,77.04,77.04,76.81,76.96,124322.0,77.0332,77.0332,76.8032,76.9532,124322.0
2025-05-07 11:05:00,76.97,76.97,76.8,76.92,114670.0,76.9632,76.9632,76.7932,76.9132,114670.0
2025-05-07 11:10:00,76.92,76.92,76.75,76.83,136666.0,76.9132,76.9132,76.7432,76.8232,136666.0
2025-05-07 11:15:00,76.83,77.06,76.82,76.96,72060.0,76.8232,77.0532,76.8132,76.9532,72060.0
2025-05-07 11:20:00,76.96,76.97,76.84,76.88,78274.0,76.9532,76.9632,76.8332,76.8732,78274.0
2025-05-07 11:25:00,76.88,77.05,76.8,77.01,73351.0,76.8732,77.0432,76.7932,77.0032,73351.0
2025-05-07 11:30:00,77.01,77.16,76.93,77.14,108146.0,77.0032,77.1532,76.9232,77.1332,108146.0
2025-05-07 11:35:00,77.14,77.36,77.14,77.24,306124.0,77.1332,77.3531,77.1332,77.2332,306124.0
2025-05-07 11:40:00,77.25,77.39,77.19,77.35,54958.0,77.2432,77.3831,77.1832,77.3431,54958.0
2025-05-07 11:45:00,77.35,77.38,77.16,77.18,69703.0,77.3431,77.3731,77.1532,77.1732,69703.0
2025-05-07 11:50:00,77.17,77.33,77.16,77.26,102987.0,77.1632,77.3231,77.1532,77.2531,102987.0
2025-05-07 11:55:00,77.25,77.34,77.22,77.26,99089.0,77.2432,77.3331,77.2132,77.2531,99089.0
2025-05-07 12:00:00,77.26,77.36,77.2,77.32,54046.0,77.2531,77.3531,77.1932,77.3131,54046.0
2025-05-07 12:05:00,77.31,77.42,77.23,77.42,75513.0,77.3031,77.4131,77.2232,77.4131,75513.0
2025-05-07 12:10:00,77.42,77.46,77.38,77.43,39314.0,77.4131,77.4531,77.3731,77.4231,39314.0
2025-05-07 12:15:00,77.43,77.5,77.38,77.44,54092.0,77.4231,77.4931,77.3731,77.4331,54092.0
2025-05-07 12:20:00,77.45,77.45,77.25,77.32,260592.0,77.4431,77.4431,77.2432,77.3131,260592.0
2025-05-07 12:25:00,77.3,77.39,77.3,77.38,74232.0,77.2931,77.3831,77.2931,77.3731,74232.0
2025-05-07 12:30:00,77.39,77.53,77.39,77.53,59680.0,77.3831,77.5231,77.3831,77.5231,59680.0
2025-05-07 12:35:00,77.53,77.75,77.51,77.57,257267.0,77.5231,77.7431,77.5031,77.5631,257267.0
2025-05-07 12:40:00,77.58,77.62,77.54,77.58,48675.0,77.5731,77.6131,77.5331,77.5731,48675.0
2025-05-07 12:45:00,77.58,77.59,77.48,77.57,70403.0,77.5731,77.5831,77.4731,77.5631,70403.0
2025-05-07 12:50:00,77.57,77.7,77.56,77.64,56206.0,77.5631,77.6931,77.5531,77.6331,56206.0
2025-05-07 12:55:00,77.65,77.71,77.59,77.68,72600.0,77.6431,77.7031,77.5831,77.6731,72600.0
2025-05-07 13:00:00,77.68,77.78,77.67,77.74,32607.0,77.6731,77.7731,77.6631,77.7331,32607.0
2025-05-07 13:05:00,77.71,77.89,77.71,77.84,299198.0,77.7031,77.8831,77.7031,77.8331,299198.0
2025-05-07 13:10:00,77.85,77.86,77.7,77.76,117642.0,77.8431,77.8531,77.6931,77.7531,117642.0
2025-05-07 13:15:00,77.76,77.83,77.71,77.72,58104.0,77.7531,77.8231,77.7031,77.7131,58104.0
2025-05-07 13:20:00,77.71,77.86,77.7,77.86,74446.0,77.7031,77.8531,77.6931,77.8531,74446.0
2025-05-07 13:25:00,77.86,77.86,77.69,77.72,38219.0,77.8531,77.8531,77.6831,77.7131,38219.0
2025-05-07 13:30:00,77.72,77.82,77.72,77.78,53321.0,77.7131,77.8131,77.7131,77.7731,53321.0
2025-05-07 13:35:00,77.77,77.78,77.6,77.7,77605.0,77.7631,77.7731,77.5931,77.6931,77605.0
2025-05-07 13:40:00,77.7,77.7,77.52,77.55,62872.0,77.6931,77.6931,77.5131,77.5431,62872.0
2025-05-07 13:45:00,77.55,77.69,77.54,77.65,45981.0,77.5431,77.6831,77.5331,77.6431,45981.0
2025-05-07 13:50:00,77.66,77.69,77.45,77.47,89316.0,77.6531,77.6831,77.4431,77.4631,89316.0
2025-05-07 13:55:00,77.45,77.48,77.36,77.42,115583.0,77.4431,77.4731,77.3531,77.4131,115583.0
2025-05-07 14:00:00,77.39,77.69,77.36,77.64,207924.0,77.3831,77.6831,77.3531,77.6331,207924.0
2025-05-07 14:05:00,77.63,77.63,77.06,77.22,109152.0,77.6231,77.6231,77.0532,77.2132,109152.0
2025-05-07 14:10:00,77.23,77.29,76.98,77.03,145361.0,77.2232,77.2831,76.9732,77.0232,145361.0
2025-05-07 14:15:00,77.01,77.02,76.86,77.01,65681.0,77.0032,77.0132,76.8532,77.0032,65681.0
2025-05-07 14:20:00,77.0,77.18,77.0,77.1,26259.0,76.9932,77.1732,76.9932,77.0932,26259.0
2025-05-07 14:25:00,77.1,77.24,77.1,77.15,30670.0,77.0932,77.2332,77.0932,77.1432,30670.0
2025-05-07 14:30:00,77.14,77.53,77.05,77.39,591222.0,77.1332,77.5231,77.0432,77.3831,591222.0
2025-05-07 14:35:00,77.37,77.46,77.23,77.44,144211.0,77.3631,77.4531,77.2232,77.4331,144211.0
2025-05-07 14:40:00,77.43,77.47,77.32,77.39,37064.0,77.4231,77.4631,77.3131,77.3831,37064.0
2025-05-07 14:45:00,77.37,77.39,76.99,77.04,114942.0,77.3631,77.3831,76.9832,77.0332,114942.0
2025-05-07 14:50:00,77.06,77.13,76.93,77.06,42524.0,77.0532,77.1232,76.9232,77.0532,42524.0
2025-05-07 14:55:00,77.07,77.5,77.07,77.45,46611.0,77.0632,77.4931,77.0632,77.4431,46611.0
2025-05-07 15:00:00,77.44,77.46,77.34,77.45,40150.0,77.4331,77.4531,77.3331,77.4431,40150.0
2025-05-07 15:05:00,77.44,77.55,77.41,77.48,66311.0,77.4331,77.5431,77.4031,77.4731,66311.0
2025-05-07 15:10:00,77.48,77.49,77.34,77.41,33642.0,77.4731,77.4831,77.3331,77.4031,33642.0
2025-05-07 15:15:00,77.38,77.44,77.23,77.44,126033.0,77.3731,77.4331,77.2232,77.4331,126033.0
2025-05-07 15:20:00,77.44,77.44,77.26,77.3,52826.0,77.4331,77.4331,77.2531,77.2931,52826.0
2025-05-07 15:25:00,77.29,77.29,77.05,77.1,57212.0,77.2831,77.2831,77.0432,77.0932,57212.0
2025-05-07 15:30:00,77.1,77.12,76.96,76.98,89890.0,77.0932,77.1132,76.9532,76.9732,89890.0
2025-05-07 15:35:00,76.97,77.13,76.97,77.13,181561.0,76.9632,77.1232,76.9632,77.1232,181561.0
2025-05-07 15:40:00,77.12,77.63,77.0,77.5,203346.0,77.1132,77.6231,76.9932,77.4931,203346.0
2025-05-07 15:45:00,77.49,77.58,77.32,77.42,111439.0,77.4831,77.5731,77.3131,77.4131,111439.0
2025-05-07 15:50:00,77.4,77.44,77.12,77.4,375142.0,77.3931,77.4331,77.1132,77.3931,375142.0
2025-05-07 15:55:00,77.42,77.44,77.29,77.39,465093.0,77.4131,77.4331,77.2831,77.3831,465093.0
2025-05-08 09:30:00,77.06,77.21,76.11,76.35,605122.0,77.0532,77.2032,76.1033,76.3432,605122.0
2025-05-08 09:35:00,76.34,76.35,76.11,76.32,262320.0,76.3332,76.3432,76.1033,76.3132,262320.0
2025-05-08 09:40:00,76.34,76.36,76.05,76.09,335335.0,76.3332,76.3532,76.0433,76.0833,335335.0
2025-05-08 09:45:00,76.1,76.11,75.68,75.94,493298.0,76.0933,76.1033,75.6733,75.9333,493298.0
2025-05-08 09:50:00,75.94,76.46,75.93,76.34,534146.0,75.9333,76.4532,75.9233,76.3332,534146.0
2025-05-08 09:55:00,76.34,76.54,76.22,76.51,282878.0,76.3332,76.5332,76.2132,76.5032,282878.0
2025-05-08 10:00:00,76.5,76.61,76.34,76.38,109107.0,76.4932,76.6032,76.3332,76.3732,109107.0
2025-05-08 10:05:00,76.38,76.45,76.23,76.25,103956.0,76.3732,76.4432,76.2232,76.2432,103956.0
2025-05-08 10:10:00,76.26,76.42,76.17,76.19,95426.0,76.2532,76.4132,76.1632,76.1832,95426.0
2025-05-08 10:15:00,76.2,76.48,76.16,76.41,176128.0,76.1932,76.4732,76.1532,76.4032,176128.0
2025-05-08 10:20:00,76.41,76.64,76.32,76.64,320295.0,76.4032,76.6332,76.3132,76.6332,320295.0
2025-05-08 10:25:00,76.64,77.05,76.63,76.99,269932.0,76.6332,77.0432,76.6232,76.9832,269932.0
2025-05-08 10:30:00,77.0,77.18,76.99,77.12,209198.0,76.9932,77.1732,76.9832,77.1132,209198.0
2025-05-08 10:35:00,77.13,77.44,77.03,77.22,491627.0,77.1232,77.4331,77.0232,77.2132,491627.0
2025-05-08 10:40:00,77.19,77.21,76.92,77.17,200172.0,77.1832,77.2032,76.9132,77.1632,200172.0
2025-05-08 10:45:00,77.17,77.19,76.83,76.86,145324.0,77.1632,77.1832,76.8232,76.8532,145324.0
2025-05-08 10:50:00,76.87,76.89,76.6,76.69,325486.0,76.8632,76.8832,76.5932,76.6832,325486.0
2025-05-08 10:55:00,76.68,76.82,76.56,76.77,76984.0,76.6732,76.8132,76.5532,76.7632,76984.0
2025-05-08 11:00:00,76.74,76.87,76.64,76.77,71336.0,76.7332,76.8632,76.6332,76.7632,71336.0
2025-05-08 11:05:00,76.77,77.24,76.73,77.24,184325.0,76.7632,77.2332,76.7232,77.2332,184325.0
2025-05-08 11:10:00,77.24,77.35,77.18,77.22,181002.0,77.2332,77.3431,77.1732,77.2132,181002.0
2025-05-08 11:15:00,77.21,77.34,77.2,77.33,144863.0,77.2032,77.3331,77.1932,77.3231,144863.0
2025-05-08 11:20:00,77.33,77.53,77.32,77.52,145933.0,77.3231,77.5231,77.3131,77.5131,145933.0
2025-05-08 11:25:00,77.54,77.81,77.54,77.65,140573.0,77.5331,77.8031,77.5331,77.6431,140573.0
2025-05-08 11:30:00,77.65,77.71,77.44,77.71,299626.0,77.6431,77.7031,77.4331,77.7031,299626.0
2025-05-08 11:35:00,77.73,77.75,77.56,77.64,134711.0,77.7231,77.7431,77.5531,77.6331,134711.0
2025-05-08 11:40:00,77.64,78.21,77.62,78.19,427306.0,77.6331,78.2031,77.6131,78.1831,427306.0
2025-05-08 11:45:00,78.19,78.35,78.14,78.25,249005.0,78.1831,78.3431,78.1331,78.2431,249005.0
2025-05-08 11:50:00,78.24,78.3,78.05,78.18,203662.0,78.2331,78.2931,78.0431,78.1731,203662.0
2025-05-08 11:55:00,78.18,78.18,77.87,77.93,97228.0,78.1731,78.1731,77.8631,77.9231,97228.0
2025-05-08 12:00:00,77.93,78.09,77.9,78.07,33341.0,77.9231,78.0831,77.8931,78.0631,33341.0
2025-05-08 12:05:00,78.06,78.24,78.04,78.18,158651.0,78.0531,78.2331,78.0331,78.1731,158651.0
2025-05-08 12:10:00,78.19,78.51,78.13,78.48,175273.0,78.1831,78.503,78.1231,78.473,175273.0
2025-05-08 12:15:00,78.47,78.62,78.45,78.58,202707.0,78.463,78.613,78.443,78.573,202707.0
2025-05-08 12:20:00,78.57,78.58,78.39,78.56,46893.0,78.563,78.573,78.383,78.553,46893.0
2025-05-08 12:25:00,78.56,78.56,78.42,78.47,114657.0,78.553,78.553,78.413,78.463,114657.0
2025-05-08 12:30:00,78.48,78.79,78.48,78.74,245072.0,78.473,78.783,78.473,78.733,245072.0
2025-05-08 12:35:00,78.73,79.02,78.73,78.96,408892.0,78.723,79.013,78.723,78.953,408892.0
2025-05-08 12:40:00,78.95,79.26,78.9,79.06,336326.0,78.943,79.253,78.893,79.053,336326.0
2025-05-08 12:45:00,79.06,79.18,78.96,79.16,143603.0,79.053,79.173,78.953,79.153,143603.0
2025-05-08 12:50:00,79.16,79.25,79.03,79.19,208628.0,79.153,79.243,79.023,79.183,208628.0
2025-05-08 12:55:00,79.19,79.28,79.13,79.18,55270.0,79.183,79.273,79.123,79.173,55270.0
2025-05-08 13:00:00,79.17,79.17,79.0,79.01,42944.0,79.163,79.163,78.993,79.003,42944.0
2025-05-08 13:05:00,79.0,79.16,78.88,79.01,185897.0,78.993,79.153,78.873,79.003,185897.0
2025-05-08 13:10:00,79.0,79.07,78.84,78.99,112383.0,78.993,79.063,78.833,78.983,112383.0
2025-05-08 13:15:00,78.97,79.0,78.88,78.95,60433.0,78.963,78.993,78.873,78.943,60433.0
2025-05-08 13:20:00,78.94,78.96,78.87,78.96,61388.0,78.933,78.953,78.863,78.953,61388.0
2025-05-08 13:25:00,78.95,78.98,78.86,78.9,65801.0,78.943,78.973,78.853,78.893,65801.0
2025-05-08 13:30:00,78.9,78.92,78.65,78.72,128968.0,78.893,78.913,78.643,78.713,128968.0
2025-05-08 13:35:00,78.73,78.75,78.61,78.61,59155.0,78.723,78.743,78.603,78.603,59155.0
2025-05-08 13:40:00,78.6,78.65,78.52,78.54,30254.0,78.593,78.643,78.513,78.533,30254.0
2025-05-08 13:45:00,78.52,78.54,78.41,78.44,47509.0,78.513,78.533,78.403,78.433,47509.0
2025-05-08 13:50:00,78.43,78.43,78.32,78.39,77793.0,78.423,78.423,78.3131,78.383,77793.0
2025-05-08 13:55:00,78.4,78.41,78.25,78.31,148748.0,78.393,78.403,78.2431,78.3031,148748.0
2025-05-08 14:00:00,78.32,78.37,78.15,78.2,36438.0,78.3131,78.3631,78.1431,78.1931,36438.0
2025-05-08 14:05:00,78.22,78.38,78.2,78.37,93116.0,78.2131,78.3731,78.1931,78.3631,93116.0
2025-05-08 14:10:00,78.37,78.51,78.37,78.43,135037.0,78.3631,78.503,78.3631,78.423,135037.0
2025-05-08 14:15:00,78.43,78.56,78.4,78.49,63710.0,78.423,78.553,78.393,78.483,63710.0
2025-05-08 14:20:00,78.5,78.59,78.45,78.45,95652.0,78.493,78.583,78.443,78.443,95652.0
2025-05-08 14:25:00,78.44,78.47,78.32,78.34,67760.0,78.433,78.463,78.3131,78.3331,67760.0
2025-05-08 14:30:00,78.34,78.47,78.28,78.45,59062.0,78.3331,78.463,78.2731,78.443,59062.0
2025-05-08 14:35:00,78.45,78.5,78.39,78.43,70886.0,78.443,78.493,78.383,78.423,70886.0
2025-05-08 14:40:00,78.43,78.53,78.43,78.5,33801.0,78.423,78.523,78.423,78.493,33801.0
2025-05-08 14:45:00,78.49,78.49,78.35,78.37,28594.0,78.483,78.483,78.3431,78.3631,28594.0
2025-05-08 14:50:00,78.37,78.4,78.3,78.36,32895.0,78.3631,78.393,78.2931,78.3531,32895.0
2025-05-08 14:55:00,78.37,78.41,78.3,78.31,27642.0,78.3631,78.403,78.2931,78.3031,27642.0
2025-05-08 15:00:00,78.3,78.37,78.24,78.28,76535.0,78.2931,78.3631,78.2331,78.2731,76535.0
2025-05-08 15:05:00,78.29,78.36,78.19,78.23,48137.0,78.2831,78.3531,78.1831,78.2231,48137.0
2025-05-08 15:10:00,78.24,78.34,78.22,78.33,39737.0,78.2331,78.3331,78.2131,78.3231,39737.0
2025-05-08 15:15:00,78.33,78.37,78.26,78.35,42357.0,78.3231,78.3631,78.2531,78.3431,42357.0
2025-05-08 15:20:00,78.34,78.64,78.33,78.46,470901.0,78.3331,78.633,78.3231,78.453,470901.0
2025-05-08 15:25:00,78.47,78.7,78.45,78.68,161313.0,78.463,78.693,78.443,78.673,161313.0
2025-05-08 15:30:00,78.69,78.81,78.61,78.65,336139.0,78.683,78.803,78.603,78.643,336139.0
2025-05-08 15:35:00,78.65,78.75,78.59,78.64,324269.0,78.643,78.743,78.583,78.633,324269.0
2025-05-08 15:40:00,78.63,78.68,78.52,78.54,254219.0,78.623,78.673,78.513,78.533,254219.0
2025-05-08 15:45:00,78.53,78.55,78.34,78.39,200233.0,78.523,78.543,78.3331,78.383,200233.0
2025-05-08 15:50:00,78.38,78.4,78.14,78.17,280882.0,78.3731,78.393,78.1331,78.1631,280882.0
2025-05-08 15:55:00,78.15,78.17,78.0,78.02,690822.0,78.1431,78.1631,77.9931,78.0131,690822.0
2025-05-09 09:30:00,78.2,79.36,78.08,79.33,1041587.0,78.1931,79.353,78.0731,79.323,1041587.0
2025-05-09 09:35:00,79.34,79.55,79.09,79.37,636333.0,79.333,79.5429,79.083,79.363,636333.0
2025-05-09 09:40:00,79.37,79.43,79.1,79.17,280962.0,79.363,79.423,79.093,79.163,280962.0
2025-05-09 09:45:00,79.18,79.4,79.06,79.09,196509.0,79.173,79.393,79.053,79.083,196509.0
2025-05-09 09:50:00,79.08,79.17,78.9,78.9,148716.0,79.073,79.163,78.893,78.893,148716.0
2025-05-09 09:55:00,78.9,79.04,78.72,78.78,135289.0,78.893,79.033,78.713,78.773,135289.0
2025-05-09 10:00:00,78.75,78.88,78.53,78.57,267844.0,78.743,78.873,78.523,78.563,267844.0
2025-05-09 10:05:00,78.58,78.7,78.37,78.63,268379.0,78.573,78.693,78.3631,78.623,268379.0
2025-05-09 10:10:00,78.63,78.79,78.5,78.63,141565.0,78.623,78.783,78.493,78.623,141565.0
2025-05-09 10:15:00,78.62,78.73,78.53,78.56,461735.0,78.613,78.723,78.523,78.553,461735.0
2025-05-09 10:20:00,78.54,78.69,78.43,78.5,345955.0,78.533,78.683,78.423,78.493,345955.0
2025-05-09 10:25:00,78.49,78.5,78.07,78.12,327350.0,78.483,78.493,78.0631,78.1131,327350.0
2025-05-09 10:30:00,78.1,78.33,78.07,78.15,145103.0,78.0931,78.3231,78.0631,78.1431,145103.0
2025-05-09 10:35:00,78.16,78.16,77.8,77.88,60385.0,78.1531,78.1531,77.7931,77.8731,60385.0
2025-05-09 10:40:00,77.86,78.11,77.8,78.11,150428.0,77.8531,78.1031,77.7931,78.1031,150428.0
2025-05-09 10:45:00,78.11,78.12,77.91,77.94,26024.0,78.1031,78.1131,77.9031,77.9331,26024.0
2025-05-09 10:50:00,77.94,78.02,77.71,77.77,39565.0,77.9331,78.0131,77.7031,77.7631,39565.0
2025-05-09 10:55:00,77.78,77.94,77.69,77.93,83792.0,77.7731,77.9331,77.6831,77.9231,83792.0
2025-05-09 11:00:00,77.92,78.06,77.83,78.03,129523.0,77.9131,78.0531,77.8231,78.0231,129523.0
2025-05-09 11:05:00,78.04,78.06,77.88,78.01,147272.0,78.0331,78.0531,77.8731,78.0031,147272.0
2025-05-09 11:10:00,78.0,78.0,77.61,77.64,112077.0,77.9931,77.9931,77.6031,77.6331,112077.0
2025-05-09 11:15:00,77.63,77.67,77.5,77.53,32638.0,77.6231,77.6631,77.4931,77.5231,32638.0
2025-05-09 11:20:00,77.54,77.55,77.3,77.37,88112.0,77.5331,77.5431,77.2931,77.3631,88112.0
2025-05-09 11:25:00,77.38,77.4,77.24,77.3,60695.0,77.3731,77.3931,77.2332,77.2931,60695.0
2025-05-09 11:30:00,77.3,77.38,77.25,77.38,55105.0,77.2931,77.3731,77.2432,77.3731,55105.0
2025-05-09 11:35:00,77.39,77.46,77.31,77.32,67766.0,77.3831,77.4531,77.3031,77.3131,67766.0
2025-05-09 11:40:00,77.34,77.34,77.25,77.28,12475.0,77.3331,77.3331,77.2432,77.2731,12475.0
2025-05-09 11:45:00,77.27,77.32,77.14,77.31,70843.0,77.2631,77.3131,77.1332,77.3031,70843.0
2025-05-09 11:50:00,77.31,77.5,77.28,77.34,102666.0,77.3031,77.4931,77.2731,77.3331,102666.0
2025-05-09 11:55:00,77.35,77.37,77.26,77.32,27381.0,77.3431,77.3631,77.2531,77.3131,27381.0
2025-05-09 12:00:00,77.33,77.42,77.19,77.19,44010.0,77.3231,77.4131,77.1832,77.1832,44010.0
2025-05-09 12:05:00,77.19,77.25,77.01,77.02,39388.0,77.1832,77.2432,77.0032,77.0132,39388.0
2025-05-09 12:10:00,77.03,77.14,76.93,77.13,70024.0,77.0232,77.1332,76.9232,77.1232,70024.0
2025-05-09 12:15:00,77.14,77.15,77.0,77.03,54526.0,77.1332,77.1432,76.9932,77.0232,54526.0
2025-05-09 12:20:00,77.02,77.19,77.02,77.04,22404.0,77.0132,77.1832,77.0132,77.0332,22404.0
2025-05-09 12:25:00,77.03,77.04,76.88,76.99,39963.0,77.0232,77.0332,76.8732,76.9832,39963.0
2025-05-09 12:30:00,76.98,77.06,76.84,76.85,55739.0,76.9732,77.0532,76.8332,76.8432,55739.0
2025-05-09 12:35:00,76.86,77.07,76.86,76.96,41530.0,76.8532,77.0632,76.8532,76.9532,41530.0
2025-05-09 12:40:00,76.96,76.99,76.91,76.91,22347.0,76.9532,76.9832,76.9032,76.9032,22347.0
2025-05-09 12:45:00,76.9,76.94,76.8,76.87,47250.0,76.8932,76.9332,76.7932,76.8632,47250.0
2025-05-09 12:50:00,76.86,76.89,76.81,76.89,28892.0,76.8532,76.8832,76.8032,76.8832,28892.0
2025-05-09 12:55:00,76.92,77.0,76.83,76.98,32616.0,76.9132,76.9932,76.8232,76.9732,32616.0
2025-05-09 13:00:00,76.99,77.11,76.97,77.11,13608.0,76.9832,77.1032,76.9632,77.1032,13608.0
2025-05-09 13:05:00,77.14,77.16,77.06,77.09,65345.0,77.1332,77.1532,77.0532,77.0832,65345.0
2025-05-09 13:10:00,77.1,77.14,76.94,76.94,43642.0,77.0932,77.1332,76.9332,76.9332,43642.0
2025-05-09 13:15:00,76.91,77.1,76.91,77.08,67270.0,76.9032,77.0932,76.9032,77.0732,67270.0
2025-05-09 13:20:00,77.08,77.11,76.92,77.03,75025.0,77.0732,77.1032,76.9132,77.0232,75025.0
2025-05-09 13:25:00,77.05,77.1,77.05,77.06,18452.0,77.0432,77.0932,77.0432,77.0532,18452.0
2025-05-09 13:30:00,77.05,77.07,76.97,77.05,30035.0,77.0432,77.0632,76.9632,77.0432,30035.0
2025-05-09 13:35:00,77.06,77.17,77.01,77.17,49652.0,77.0532,77.1632,77.0032,77.1632,49652.0
2025-05-09 13:40:00,77.16,77.25,77.12,77.22,15895.0,77.1532,77.2432,77.1132,77.2132,15895.0
2025-05-09 13:45:00,77.22,77.31,77.21,77.28,47659.0,77.2132,77.3031,77.2032,77.2731,47659.0
2025-05-09 13:50:00,77.27,77.3,77.16,77.16,14064.0,77.2631,77.2931,77.1532,77.1532,14064.0
2025-05-09 13:55:00,77.15,77.21,77.11,77.2,19091.0,77.1432,77.2032,77.1032,77.1932,19091.0
2025-05-09 14:00:00,77.2,77.23,77.12,77.14,13764.0,77.1932,77.2232,77.1132,77.1332,13764.0
2025-05-09 14:05:00,77.13,77.22,77.12,77.19,21615.0,77.1232,77.2132,77.1132,77.1832,21615.0
2025-05-09 14:10:00,77.19,77.21,77.08,77.09,70329.0,77.1832,77.2032,77.0732,77.0832,70329.0
2025-05-09 14:15:00,77.09,77.13,76.95,77.01,53132.0,77.0832,77.1232,76.9432,77.0032,53132.0
2025-05-09 14:20:00,77.01,77.02,76.92,76.98,40781.0,77.0032,77.0132,76.9132,76.9732,40781.0
2025-05-09 14:25:00,76.98,77.01,76.88,76.91,46798.0,76.9732,77.0032,76.8732,76.9032,46798.0
2025-05-09 14:30:00,76.91,76.98,76.88,76.88,35611.0,76.9032,76.9732,76.8732,76.8732,35611.0
2025-05-09 14:35:00,76.9,76.91,76.8,76.91,46219.0,76.8932,76.9032,76.7932,76.9032,46219.0
2025-05-09 14:40:00,76.89,76.94,76.87,76.89,53025.0,76.8832,76.9332,76.8632,76.8832,53025.0
2025-05-09 14:45:00,76.89,76.91,76.84,76.85,33764.0,76.8832,76.9032,76.8332,76.8432,33764.0
2025-05-09 14:50:00,76.86,76.96,76.82,76.95,46345.0,76.8532,76.9532,76.8132,76.9432,46345.0
2025-05-09 14:55:00,76.95,77.05,76.94,77.05,20673.0,76.9432,77.0432,76.9332,77.0432,20673.0
2025-05-09 15:00:00,77.06,77.07,77.0,77.05,15534.0,77.0532,77.0632,76.9932,77.0432,15534.0
2025-05-09 15:05:00,77.05,77.1,76.97,77.0,31226.0,77.0432,77.0932,76.9632,76.9932,31226.0
2025-05-09 15:10:00,77.02,77.04,76.94,77.01,21497.0,77.0132,77.0332,76.9332,77.0032,21497.0
2025-05-09 15:15:00,77.0,77.02,76.82,76.94,54424.0,76.9932,77.0132,76.8132,76.9332,54424.0
2025-05-09 15:20:00,76.93,76.93,76.79,76.81,99942.0,76.9232,76.9232,76.7832,76.8032,99942.0
2025-05-09 15:25:00,76.81,76.86,76.77,76.84,39427.0,76.8032,76.8532,76.7632,76.8332,39427.0
2025-05-09 15:30:00,76.84,76.87,76.78,76.84,114979.0,76.8332,76.8632,76.7732,76.8332,114979.0
2025-05-09 15:35:00,76.85,76.86,76.71,76.72,46166.0,76.8432,76.8532,76.7032,76.7132,46166.0
2025-05-09 15:40:00,76.73,76.73,76.64,76.67,58574.0,76.7232,76.7232,76.6332,76.6632,58574.0
2025-05-09 15:45:00,76.68,76.71,76.58,76.64,327625.0,76.6732,76.7032,76.5732,76.6332,327625.0
2025-05-09 15:50:00,76.64,76.7,76.4,76.47,297539.0,76.6332,76.6932,76.3932,76.4632,297539.0
2025-05-09 15:55:00,76.46,76.46,76.3,76.36,554736.0,76.4532,76.4532,76.2932,76.3532,554736.0
2025-05-12 09:30:00,78.05,79.32,77.86,79.23,1102919.0,78.0431,79.313,77.8531,79.223,1102919.0
2025-05-12 09:35:00,79.19,79.73,78.98,79.69,821915.0,79.183,79.7229,78.973,79.6829,821915.0
2025-05-12 09:40:00,79.69,80.06,79.53,79.6,566182.0,79.6829,80.0529,79.5229,79.5929,566182.0
2025-05-12 09:45:00,79.6,79.67,79.07,79.15,393890.0,79.5929,79.6629,79.063,79.143,393890.0
2025-05-12 09:50:00,79.15,79.51,79.01,79.36,208184.0,79.143,79.503,79.003,79.353,208184.0
2025-05-12 09:55:00,79.35,79.45,78.75,78.82,288316.0,79.343,79.443,78.743,78.813,288316.0
2025-05-12 10:00:00,78.83,79.02,78.68,78.81,348832.0,78.823,79.013,78.673,78.803,348832.0
2025-05-12 10:05:00,78.8,78.87,78.61,78.63,120459.0,78.793,78.863,78.603,78.623,120459.0
2025-05-12 10:10:00,78.64,79.12,78.5,79.04,732627.0,78.633,79.113,78.493,79.033,732627.0
2025-05-12 10:15:00,79.06,79.35,78.97,79.11,466762.0,79.053,79.343,78.963,79.103,466762.0
2025-05-12 10:20:00,79.12,79.16,78.9,78.92,347646.0,79.113,79.153,78.893,78.913,347646.0
2025-05-12 10:25:00,78.82,78.82,78.54,78.57,603902.0,78.813,78.813,78.533,78.563,603902.0
2025-05-12 10:30:00,78.57,78.58,78.15,78.34,414299.0,78.563,78.573,78.1431,78.3331,414299.0
2025-05-12 10:35:00,78.36,78.37,78.17,78.26,151086.0,78.3531,78.3631,78.1631,78.2531,151086.0
2025-05-12 10:40:00,78.25,78.44,78.15,78.42,161299.0,78.2431,78.433,78.1431,78.413,161299.0
2025-05-12 10:45:00,78.41,78.7,78.39,78.69,379278.0,78.403,78.693,78.383,78.683,379278.0
2025-05-12 10:50:00,78.68,78.86,78.64,78.79,252842.0,78.673,78.853,78.633,78.783,252842.0
2025-05-12 10:55:00,78.78,78.79,78.53,78.54,69800.0,78.773,78.783,78.523,78.533,69800.0
2025-05-12 11:00:00,78.55,78.74,78.53,78.72,95909.0,78.543,78.733,78.523,78.713,95909.0
2025-05-12 11:05:00,78.72,78.8,78.51,78.55,270834.0,78.713,78.793,78.503,78.543,270834.0
2025-05-12 11:10:00,78.55,78.83,78.49,78.75,108272.0,78.543,78.823,78.483,78.743,108272.0
2025-05-12 11:15:00,78.75,78.85,78.63,78.79,124717.0,78.743,78.843,78.623,78.783,124717.0
2025-05-12 11:20:00,78.78,78.82,78.69,78.8,292497.0,78.773,78.813,78.683,78.793,292497.0
2025-05-12 11:25:00,78.8,79.07,78.77,78.92,225576.0,78.793,79.063,78.763,78.913,225576.0
2025-05-12 11:30:00,78.91,79.06,78.84,79.01,138547.0,78.903,79.053,78.833,79.003,138547.0
2025-05-12 11:35:00,79.02,79.1,78.88,78.97,419682.0,79.013,79.093,78.873,78.963,419682.0
2025-05-12 11:40:00,78.96,79.1,78.86,79.0,102890.0,78.953,79.093,78.853,78.993,102890.0
2025-05-12 11:45:00,78.99,79.02,78.87,78.95,103895.0,78.983,79.013,78.863,78.943,103895.0
2025-05-12 11:50:00,78.94,78.95,78.75,78.84,125558.0,78.933,78.943,78.743,78.833,125558.0
2025-05-12 11:55:00,78.86,78.92,78.8,78.88,34017.0,78.853,78.913,78.793,78.873,34017.0
2025-05-12 12:00:00,78.87,79.04,78.77,79.01,115819.0,78.863,79.033,78.763,79.003,115819.0
2025-05-12 12:05:00,79.02,79.13,79.01,79.06,100671.0,79.013,79.123,79.003,79.053,100671.0
2025-05-12 12:10:00,79.06,79.1,78.98,78.98,60767.0,79.053,79.093,78.973,78.973,60767.0
2025-05-12 12:15:00,79.0,79.24,78.96,79.24,153663.0,78.993,79.233,78.953,79.233,153663.0
2025-05-12 12:20:00,79.25,79.34,79.16,79.34,123303.0,79.243,79.333,79.153,79.333,123303.0
2025-05-12 12:25:00,79.35,79.48,79.3,79.32,219391.0,79.343,79.473,79.293,79.313,219391.0
2025-05-12 12:30:00,79.31,79.54,79.3,79.46,165001.0,79.303,79.5329,79.293,79.453,165001.0
2025-05-12 12:35:00,79.45,79.46,79.38,79.42,49000.0,79.443,79.453,79.373,79.413,49000.0
2025-05-12 12:40:00,79.43,79.58,79.41,79.55,76519.0,79.423,79.5729,79.403,79.5429,76519.0
2025-05-12 12:45:00,79.55,79.71,79.5,79.67,107345.0,79.5429,79.7029,79.493,79.6629,107345.0
2025-05-12 12:50:00,79.68,79.71,79.61,79.65,130786.0,79.6729,79.7029,79.6029,79.6429,130786.0
2025-05-12 12:55:00,79.65,79.77,79.61,79.75,97817.0,79.6429,79.7629,79.6029,79.7429,97817.0
2025-05-12 13:00:00,79.75,79.85,79.67,79.81,117712.0,79.7429,79.8429,79.6629,79.8029,117712.0
2025-05-12 13:05:00,79.82,80.07,79.76,80.04,119369.0,79.8129,80.0629,79.7529,80.0329,119369.0
2025-05-12 13:10:00,80.02,80.02,79.89,79.97,71854.0,80.0129,80.0129,79.8829,79.9629,71854.0
2025-05-12 13:15:00,79.97,80.02,79.84,79.9,153599.0,79.9629,80.0129,79.8329,79.8929,153599.0
2025-05-12 13:20:00,79.9,79.93,79.7,79.91,172341.0,79.8929,79.9229,79.6929,79.9029,172341.0
2025-05-12 13:25:00,79.9,79.96,79.85,79.87,65598.0,79.8929,79.9529,79.8429,79.8629,65598.0
2025-05-12 13:30:00,79.88,79.95,79.85,79.88,62987.0,79.8729,79.9429,79.8429,79.8729,62987.0
2025-05-12 13:35:00,79.91,79.97,79.8,79.94,58933.0,79.9029,79.9629,79.7929,79.9329,58933.0
2025-05-12 13:40:00,79.95,80.01,79.9,79.9,83398.0,79.9429,80.0029,79.8929,79.8929,83398.0
2025-05-12 13:45:00,79.92,79.96,79.79,79.81,110682.0,79.9129,79.9529,79.7829,79.8029,110682.0
2025-05-12 13:50:00,79.82,79.83,79.72,79.79,53460.0,79.8129,79.8229,79.7129,79.7829,53460.0
2025-05-12 13:55:00,79.79,79.82,79.61,79.62,105922.0,79.7829,79.8129,79.6029,79.6129,105922.0
2025-05-12 14:00:00,79.62,79.86,79.59,79.83,241565.0,79.6129,79.8529,79.5829,79.8229,241565.0
2025-05-12 14:05:00,79.84,79.84,79.51,79.56,97440.0,79.8329,79.8329,79.503,79.5529,97440.0
2025-05-12 14:10:00,79.58,79.63,79.5,79.63,99924.0,79.5729,79.6229,79.493,79.6229,99924.0
2025-05-12 14:15:00,79.61,79.68,79.55,79.66,116660.0,79.6029,79.6729,79.5429,79.6529,116660.0
2025-05-12 14:20:00,79.66,79.66,79.5,79.62,151827.0,79.6529,79.6529,79.493,79.6129,151827.0
2025-05-12 14:25:00,79.61,79.64,79.54,79.54,79105.0,79.6029,79.6329,79.5329,79.5329,79105.0
2025-05-12 14:30:00,79.55,79.61,79.47,79.49,49301.0,79.5429,79.6029,79.463,79.483,49301.0
2025-05-12 14:35:00,79.5,79.65,79.48,79.6,111724.0,79.493,79.6429,79.473,79.5929,111724.0
2025-05-12 14:40:00,79.59,79.65,79.55,79.62,64566.0,79.5829,79.6429,79.5429,79.6129,64566.0
2025-05-12 14:45:00,79.62,79.67,79.51,79.54,86149.0,79.6129,79.6629,79.503,79.5329,86149.0
2025-05-12 14:50:00,79.54,79.56,79.38,79.39,89622.0,79.5329,79.5529,79.373,79.383,89622.0
2025-05-12 14:55:00,79.39,79.52,79.39,79.46,117695.0,79.383,79.5129,79.383,79.453,117695.0
2025-05-12 15:00:00,79.46,79.59,79.42,79.56,108112.0,79.453,79.5829,79.413,79.5529,108112.0
2025-05-12 15:05:00,79.56,79.7,79.55,79.7,104868.0,79.5529,79.6929,79.5429,79.6929,104868.0
2025-05-12 15:10:00,79.69,79.74,79.65,79.67,125179.0,79.6829,79.7329,79.6429,79.6629,125179.0
2025-05-12 15:15:00,79.67,79.84,79.6,79.82,254240.0,79.6629,79.8329,79.5929,79.8129,254240.0
2025-05-12 15:20:00,79.81,79.81,79.68,79.78,163849.0,79.8029,79.8029,79.6729,79.7729,163849.0
2025-05-12 15:25:00,79.78,79.78,79.6,79.63,109711.0,79.7729,79.7729,79.5929,79.6229,109711.0
2025-05-12 15:30:00,79.64,79.71,79.52,79.67,109267.0,79.6329,79.7029,79.5129,79.6629,109267.0
2025-05-12 15:35:00,79.66,79.77,79.65,79.72,121869.0,79.6529,79.7629,79.6429,79.7129,121869.0
2025-05-12 15:40:00,79.72,79.72,79.48,79.52,114072.0,79.7129,79.7129,79.473,79.5129,114072.0
2025-05-12 15:45:00,79.52,79.57,79.43,79.45,225703.0,79.5129,79.5629,79.423,79.443,225703.0
2025-05-12 15:50:00,79.46,79.61,79.31,79.5,444690.0,79.453,79.6029,79.303,79.493,444690.0
2025-05-12 15:55:00,79.49,79.51,79.35,79.5,730360.0,79.483,79.503,79.343,79.493,730360.0
2025-05-13 09:30:00,79.33,79.44,78.27,78.3,223877.0,79.323,79.433,78.2631,78.2931,223877.0
2025-05-13 09:35:00,78.32,78.41,77.83,78.05,284107.0,78.3131,78.403,77.8231,78.0431,284107.0
2025-05-13 09:40:00,78.04,78.13,77.75,78.05,392355.0,78.0331,78.1231,77.7431,78.0431,392355.0
2025-05-13 09:45:00,78.05,78.31,77.87,78.2,296754.0,78.0431,78.3031,77.8631,78.1931,296754.0
2025-05-13 09:50:00,78.21,78.41,78.17,78.37,205534.0,78.2031,78.403,78.1631,78.3631,205534.0
2025-05-13 09:55:00,78.37,78.42,78.13,78.13,196264.0,78.3631,78.413,78.1231,78.1231,196264.0
2025-05-13 10:00:00,78.13,78.2,77.95,78.11,130730.0,78.1231,78.1931,77.9431,78.1031,130730.0
2025-05-13 10:05:00,78.1,78.23,77.97,78.19,91864.0,78.0931,78.2231,77.9631,78.1831,91864.0
2025-05-13 10:10:00,78.19,78.33,77.99,78.05,124556.0,78.1831,78.3231,77.9831,78.0431,124556.0
2025-05-13 10:15:00,78.03,78.12,77.88,77.93,149868.0,78.0231,78.1131,77.8731,77.9231,149868.0
2025-05-13 10:20:00,77.93,77.95,77.65,77.68,128962.0,77.9231,77.9431,77.6431,77.6731,128962.0
2025-05-13 10:25:00,77.67,77.81,77.58,77.62,96115.0,77.6631,77.8031,77.5731,77.6131,96115.0
2025-05-13 10:30:00,77.62,77.65,77.44,77.65,564481.0,77.6131,77.6431,77.4331,77.6431,564481.0
2025-05-13 10:35:00,77.66,77.73,77.57,77.7,483666.0,77.6531,77.7231,77.5631,77.6931,483666.0
2025-05-13 10:40:00,77.71,77.72,77.33,77.4,209681.0,77.7031,77.7131,77.3231,77.3931,209681.0
2025-05-13 10:45:00,77.42,77.47,77.25,77.33,139692.0,77.4131,77.4631,77.2432,77.3231,139692.0
2025-05-13 10:50:00,77.33,77.4,77.25,77.4,139579.0,77.3231,77.3931,77.2432,77.3931,139579.0
2025-05-13 10:55:00,77.39,77.59,77.33,77.34,201098.0,77.3831,77.5831,77.3231,77.3331,201098.0
2025-05-13 11:00:00,77.34,77.41,77.2,77.37,154834.0,77.3331,77.4031,77.1932,77.3631,154834.0
2025-05-13 11:05:00,77.39,77.52,77.31,77.33,217545.0,77.3831,77.5131,77.3031,77.3231,217545.0
2025-05-13 11:10:00,77.34,77.38,77.22,77.22,149287.0,77.3331,77.3731,77.2132,77.2132,149287.0
2025-05-13 11:15:00,77.22,77.43,77.22,77.37,187252.0,77.2132,77.4231,77.2132,77.3631,187252.0
2025-05-13 11:20:00,77.37,77.4,77.26,77.35,110997.0,77.3631,77.3931,77.2531,77.3431,110997.0
2025-05-13 11:25:00,77.36,77.6,77.35,77.5,356298.0,77.3531,77.5931,77.3431,77.4931,356298.0
2025-05-13 11:30:00,77.5,77.82,77.49,77.7,225519.0,77.4931,77.8131,77.4831,77.6931,225519.0
2025-05-13 11:35:00,77.69,77.73,77.5,77.52,141108.0,77.6831,77.7231,77.4931,77.5131,141108.0
2025-05-13 11:40:00,77.53,77.73,77.53,77.68,200284.0,77.5231,77.7231,77.5231,77.6731,200284.0
2025-05-13 11:45:00,77.67,77.68,77.47,77.48,127628.0,77.6631,77.6731,77.4631,77.4731,127628.0
2025-05-13 11:50:00,77.47,77.57,77.44,77.52,162743.0,77.4631,77.5631,77.4331,77.5131,162743.0
2025-05-13 11:55:00,77.53,77.71,77.51,77.55,170475.0,77.5231,77.7031,77.5031,77.5431,170475.0
2025-05-13 12:00:00,77.56,77.6,77.44,77.47,107214.0,77.5531,77.5931,77.4331,77.4631,107214.0
2025-05-13 12:05:00,77.47,77.65,77.47,77.63,228001.0,77.4631,77.6431,77.4631,77.6231,228001.0
2025-05-13 12:10:00,77.62,77.88,77.61,77.85,64762.0,77.6131,77.8731,77.6031,77.8431,64762.0
2025-05-13 12:15:00,77.84,77.91,77.72,77.75,118294.0,77.8331,77.9031,77.7131,77.7431,118294.0
2025-05-13 12:20:00,77.75,77.92,77.74,77.9,85360.0,77.7431,77.9131,77.7331,77.8931,85360.0
2025-05-13 12:25:00,77.9,78.03,77.89,78.02,146515.0,77.8931,78.0231,77.8831,78.0131,146515.0
2025-05-13 12:30:00,78.01,78.05,77.94,77.97,87321.0,78.0031,78.0431,77.9331,77.9631,87321.0
2025-05-13 12:35:00,77.96,78.05,77.95,78.03,77041.0,77.9531,78.0431,77.9431,78.0231,77041.0
2025-05-13 12:40:00,78.03,78.08,77.92,77.95,97307.0,78.0231,78.0731,77.9131,77.9431,97307.0
2025-05-13 12:45:00,77.95,77.99,77.75,77.76,383302.0,77.9431,77.9831,77.7431,77.7531,383302.0
2025-05-13 12:50:00,77.77,77.88,77.73,77.81,215215.0,77.7631,77.8731,77.7231,77.8031,215215.0
2025-05-13 12:55:00,77.81,77.84,77.76,77.78,41981.0,77.8031,77.8331,77.7531,77.7731,41981.0
2025-05-13 13:00:00,77.78,77.88,77.78,77.81,41157.0,77.7731,77.8731,77.7731,77.8031,41157.0
2025-05-13 13:05:00,77.82,77.88,77.76,77.88,43093.0,77.8131,77.8731,77.7531,77.8731,43093.0
2025-05-13 13:10:00,77.88,77.89,77.78,77.83,25677.0,77.8731,77.8831,77.7731,77.8231,25677.0
2025-05-13 13:15:00,77.83,78.05,77.8,78.04,41177.0,77.8231,78.0431,77.7931,78.0331,41177.0
2025-05-13 13:20:00,78.04,78.13,78.03,78.11,44919.0,78.0331,78.1231,78.0231,78.1031,44919.0
2025-05-13 13:25:00,78.12,78.12,77.94,77.95,73810.0,78.1131,78.1131,77.9331,77.9431,73810.0
2025-05-13 13:30:00,77.95,78.04,77.92,78.0,66519.0,77.9431,78.0331,77.9131,77.9931,66519.0
2025-05-13 13:35:00,78.0,78.01,77.89,77.94,49363.0,77.9931,78.0031,77.8831,77.9331,49363.0
2025-05-13 13:40:00,77.93,77.96,77.88,77.88,70504.0,77.9231,77.9531,77.8731,77.8731,70504.0
2025-05-13 13:45:00,77.87,78.05,77.86,77.97,39897.0,77.8631,78.0431,77.8531,77.9631,39897.0
2025-05-13 13:50:00,77.96,77.96,77.81,77.88,115134.0,77.9531,77.9531,77.8031,77.8731,115134.0
2025-05-13 13:55:00,77.9,77.91,77.84,77.89,216280.0,77.8931,77.9031,77.8331,77.8831,216280.0
2025-05-13 14:00:00,77.89,78.01,77.85,78.0,352448.0,77.8831,78.0031,77.8431,77.9931,352448.0
2025-05-13 14:05:00,78.0,78.08,77.93,77.99,298016.0,77.9931,78.0731,77.9231,77.9831,298016.0
2025-05-13 14:10:00,77.98,78.06,77.93,77.95,170571.0,77.9731,78.0531,77.9231,77.9431,170571.0
2025-05-13 14:15:00,77.97,77.97,77.82,77.89,68895.0,77.9631,77.9631,77.8131,77.8831,68895.0
2025-05-13 14:20:00,77.9,77.97,77.86,77.91,111138.0,77.8931,77.9631,77.8531,77.9031,111138.0
2025-05-13 14:25:00,77.91,77.93,77.86,77.9,38509.0,77.9031,77.9231,77.8531,77.8931,38509.0
2025-05-13 14:30:00,77.89,77.89,77.72,77.81,111004.0,77.8831,77.8831,77.7131,77.8031,111004.0
2025-05-13 14:35:00,77.8,77.87,77.8,77.83,51695.0,77.7931,77.8631,77.7931,77.8231,51695.0
2025-05-13 14:40:00,77.82,77.88,77.67,77.7,91181.0,77.8131,77.8731,77.6631,77.6931,91181.0
2025-05-13 14:45:00,77.7,77.76,77.67,77.75,69481.0,77.6931,77.7531,77.6631,77.7431,69481.0
2025-05-13 14:50:00,77.75,77.77,77.68,77.72,64953.0,77.7431,77.7631,77.6731,77.7131,64953.0
2025-05-13 14:55:00,77.72,77.77,77.65,77.69,75110.0,77.7131,77.7631,77.6431,77.6831,75110.0
2025-05-13 15:00:00,77.7,77.81,77.68,77.76,239206.0,77.6931,77.8031,77.6731,77.7531,239206.0
2025-05-13 15:05:00,77.76,77.84,77.72,77.78,82230.0,77.7531,77.8331,77.7131,77.7731,82230.0
2025-05-13 15:10:00,77.78,77.81,77.72,77.79,56173.0,77.7731,77.8031,77.7131,77.7831,56173.0
2025-05-13 15:15:00,77.79,77.82,77.63,77.68,268135.0,77.7831,77.8131,77.6231,77.6731,268135.0
2025-05-13 15:20:00,77.67,77.67,77.53,77.65,214862.0,77.6631,77.6631,77.5231,77.6431,214862.0
2025-05-13 15:25:00,77.65,77.79,77.63,77.75,60845.0,77.6431,77.7831,77.6231,77.7431,60845.0
2025-05-13 15:30:00,77.75,77.83,77.69,77.79,156075.0,77.7431,77.8231,77.6831,77.7831,156075.0
2025-05-13 15:35:00,77.79,77.96,77.78,77.92,133483.0,77.7831,77.9531,77.7731,77.9131,133483.0
2025-05-13 15:40:00,77.92,77.94,77.85,77.93,100454.0,77.9131,77.9331,77.8431,77.9231,100454.0
2025-05-13 15:45:00,77.92,77.94,77.85,77.88,235812.0,77.9131,77.9331,77.8431,77.8731,235812.0
2025-05-13 15:50:00,77.9,77.97,77.58,77.58,368468.0,77.8931,77.9631,77.5731,77.5731,368468.0
2025-05-13 15:55:00,77.57,77.7,77.55,77.56,591801.0,77.5631,77.6931,77.5431,77.5531,591801.0
2025-05-14 09:30:00,77.66,78.32,77.46,78.2,423556.0,77.6531,78.3131,77.4531,78.1931,423556.0
2025-05-14 09:35:00,78.22,78.43,78.2,78.26,265747.0,78.2131,78.423,78.1931,78.2531,265747.0
2025-05-14 09:40:00,78.27,78.46,78.12,78.13,357754.0,78.2631,78.453,78.1131,78.1231,357754.0
2025-05-14 09:45:00,78.13,78.15,77.6,77.68,208152.0,78.1231,78.1431,77.5931,77.6731,208152.0
2025-05-14 09:50:00,77.67,77.78,77.5,77.57,283232.0,77.6631,77.7731,77.4931,77.5631,283232.0
2025-05-14 09:55:00,77.58,77.6,77.24,77.5,444467.0,77.5731,77.5931,77.2332,77.4931,444467.0
2025-05-14 10:00:00,77.51,77.59,77.39,77.46,261803.0,77.5031,77.5831,77.3831,77.4531,261803.0
2025-05-14 10:05:00,77.46,77.53,77.3,77.3,106007.0,77.4531,77.5231,77.2931,77.2931,106007.0
2025-05-14 10:10:00,77.3,77.43,77.19,77.29,387323.0,77.2931,77.4231,77.1832,77.2831,387323.0
2025-05-14 10:15:00,77.31,77.34,77.2,77.28,63287.0,77.3031,77.3331,77.1932,77.2731,63287.0
2025-05-14 10:20:00,77.28,77.32,77.21,77.32,52421.0,77.2731,77.3131,77.2032,77.3131,52421.0
2025-05-14 10:25:00,77.29,77.33,77.13,77.16,157266.0,77.2831,77.3231,77.1232,77.1532,157266.0
2025-05-14 10:30:00,77.17,77.21,76.96,77.01,183140.0,77.1632,77.2032,76.9532,77.0032,183140.0
2025-05-14 10:35:00,77.01,77.14,76.98,77.1,486434.0,77.0032,77.1332,76.9732,77.0932,486434.0
2025-05-14 10:40:00,77.11,77.14,76.98,77.0,243494.0,77.1032,77.1332,76.9732,76.9932,243494.0
2025-05-14 10:45:00,76.98,77.02,76.87,76.96,144799.0,76.9732,77.0132,76.8632,76.9532,144799.0
2025-05-14 10:50:00,76.96,77.04,76.88,77.03,389033.0,76.9532,77.0332,76.8732,77.0232,389033.0
2025-05-14 10:55:00,77.04,77.07,76.9,76.95,335445.0,77.0332,77.0632,76.8932,76.9432,335445.0
2025-05-14 11:00:00,76.95,76.98,76.6,76.65,305846.0,76.9432,76.9732,76.5932,76.6432,305846.0
2025-05-14 11:05:00,76.64,76.67,76.49,76.52,162204.0,76.6332,76.6632,76.4832,76.5132,162204.0
2025-05-14 11:10:00,76.54,76.56,76.42,76.44,431204.0,76.5332,76.5532,76.4132,76.4332,431204.0
2025-05-14 11:15:00,76.43,76.43,76.21,76.22,106365.0,76.4232,76.4232,76.2032,76.2132,106365.0
2025-05-14 11:20:00,76.23,76.44,76.16,76.41,193179.0,76.2232,76.4332,76.1532,76.4032,193179.0
2025-05-14 11:25:00,76.42,76.47,76.33,76.42,97953.0,76.4132,76.4632,76.3232,76.4132,97953.0
2025-05-14 11:30:00,76.42,76.43,76.18,76.25,307018.0,76.4132,76.4232,76.1732,76.2432,307018.0
2025-05-14 11:35:00,76.25,76.25,75.99,76.02,198628.0,76.2432,76.2432,75.9833,76.0133,198628.0
2025-05-14 11:40:00,76.01,76.09,75.98,76.05,191203.0,76.0033,76.0833,75.9733,76.0433,191203.0
2025-05-14 11:45:00,76.05,76.14,75.96,76.1,156469.0,76.0433,76.1332,75.9533,76.0933,156469.0
2025-05-14 11:50:00,76.09,76.11,76.02,76.04,79523.0,76.0833,76.1033,76.0133,76.0333,79523.0
2025-05-14 11:55:00,76.04,76.2,75.97,76.19,266534.0,76.0333,76.1932,75.9633,76.1832,266534.0
2025-05-14 12:00:00,76.18,76.32,76.06,76.31,72662.0,76.1732,76.3132,76.0533,76.3032,72662.0
2025-05-14 12:05:00,76.32,76.44,76.29,76.39,94516.0,76.3132,76.4332,76.2832,76.3832,94516.0
2025-05-14 12:10:00,76.4,76.42,76.32,76.36,56115.0,76.3932,76.4132,76.3132,76.3532,56115.0
2025-05-14 12:15:00,76.35,76.42,76.25,76.34,78208.0,76.3432,76.4132,76.2432,76.3332,78208.0
2025-05-14 12:20:00,76.32,76.37,76.28,76.28,70190.0,76.3132,76.3632,76.2732,76.2732,70190.0
2025-05-14 12:25:00,76.28,76.3,76.07,76.08,56210.0,76.2732,76.2932,76.0633,76.0733,56210.0
2025-05-14 12:30:00,76.08,76.24,76.07,76.14,93083.0,76.0733,76.2332,76.0633,76.1332,93083.0
2025-05-14 12:35:00,76.14,76.18,76.03,76.07,52600.0,76.1332,76.1732,76.0233,76.0633,52600.0
2025-05-14 12:40:00,76.07,76.1,75.91,75.94,104869.0,76.0633,76.0933,75.9033,75.9333,104869.0
2025-05-14 12:45:00,75.94,76.01,75.9,75.94,86224.0,75.9333,76.0033,75.8933,75.9333,86224.0
2025-05-14 12:50:00,75.94,76.17,75.93,76.16,77020.0,75.9333,76.1632,75.9233,76.1532,77020.0
2025-05-14 12:55:00,76.16,76.28,76.15,76.21,61689.0,76.1532,76.2732,76.1432,76.2032,61689.0
2025-05-14 13:00:00,76.2,76.38,76.2,76.35,71251.0,76.1932,76.3732,76.1932,76.3432,71251.0
2025-05-14 13:05:00,76.35,76.36,76.23,76.28,78386.0,76.3432,76.3532,76.2232,76.2732,78386.0
2025-05-14 13:10:00,76.29,76.43,76.25,76.43,58356.0,76.2832,76.4232,76.2432,76.4232,58356.0
2025-05-14 13:15:00,76.44,76.5,76.28,76.34,69737.0,76.4332,76.4932,76.2732,76.3332,69737.0
2025-05-14 13:20:00,76.33,76.33,76.22,76.25,58882.0,76.3232,76.3232,76.2132,76.2432,58882.0
2025-05-14 13:25:00,76.26,76.39,76.2,76.27,62512.0,76.2532,76.3832,76.1932,76.2632,62512.0
2025-05-14 13:30:00,76.28,76.42,76.25,76.28,53658.0,76.2732,76.4132,76.2432,76.2732,53658.0
2025-05-14 13:35:00,76.27,76.38,76.27,76.35,40826.0,76.2632,76.3732,76.2632,76.3432,40826.0
2025-05-14 13:40:00,76.33,76.38,76.28,76.33,106878.0,76.3232,76.3732,76.2732,76.3232,106878.0
2025-05-14 13:45:00,76.33,76.45,76.32,76.44,69336.0,76.3232,76.4432,76.3132,76.4332,69336.0
2025-05-14 13:50:00,76.45,76.58,76.42,76.52,68748.0,76.4432,76.5732,76.4132,76.5132,68748.0
2025-05-14 13:55:00,76.51,76.54,76.39,76.43,272747.0,76.5032,76.5332,76.3832,76.4232,272747.0
2025-05-14 14:00:00,76.42,76.43,76.26,76.31,72974.0,76.4132,76.4232,76.2532,76.3032,72974.0
2025-05-14 14:05:00,76.28,76.37,76.23,76.25,69651.0,76.2732,76.3632,76.2232,76.2432,69651.0
2025-05-14 14:10:00,76.26,76.26,76.17,76.18,66326.0,76.2532,76.2532,76.1632,76.1732,66326.0
2025-05-14 14:15:00,76.18,76.26,76.14,76.17,70164.0,76.1732,76.2532,76.1332,76.1632,70164.0
2025-05-14 14:20:00,76.17,76.2,76.11,76.19,63627.0,76.1632,76.1932,76.1033,76.1832,63627.0
2025-05-14 14:25:00,76.18,76.23,76.1,76.13,59956.0,76.1732,76.2232,76.0933,76.1233,59956.0
2025-05-14 14:30:00,76.14,76.41,76.12,76.36,69961.0,76.1332,76.4032,76.1133,76.3532,69961.0
2025-05-14 14:35:00,76.36,76.41,76.28,76.31,103767.0,76.3532,76.4032,76.2732,76.3032,103767.0
2025-05-14 14:40:00,76.3,76.32,76.25,76.27,40188.0,76.2932,76.3132,76.2432,76.2632,40188.0
2025-05-14 14:45:00,76.28,76.31,76.23,76.25,60034.0,76.2732,76.3032,76.2232,76.2432,60034.0
2025-05-14 14:50:00,76.24,76.32,76.2,76.3,43001.0,76.2332,76.3132,76.1932,76.2932,43001.0
2025-05-14 14:55:00,76.3,76.31,76.24,76.27,71509.0,76.2932,76.3032,76.2332,76.2632,71509.0
2025-05-14 15:00:00,76.27,76.28,76.17,76.2,102854.0,76.2632,76.2732,76.1632,76.1932,102854.0
2025-05-14 15:05:00,76.2,76.33,76.15,76.28,116673.0,76.1932,76.3232,76.1432,76.2732,116673.0
2025-05-14 15:10:00,76.28,76.34,76.26,76.31,53538.0,76.2732,76.3332,76.2532,76.3032,53538.0
2025-05-14 15:15:00,76.31,76.39,76.29,76.31,63081.0,76.3032,76.3832,76.2832,76.3032,63081.0
2025-05-14 15:20:00,76.3,76.34,76.2,76.24,126331.0,76.2932,76.3332,76.1932,76.2332,126331.0
2025-05-14 15:25:00,76.24,76.34,76.24,76.26,66548.0,76.2332,76.3332,76.2332,76.2532,66548.0
2025-05-14 15:30:00,76.25,76.41,76.22,76.4,142896.0,76.2432,76.4032,76.2132,76.3932,142896.0
2025-05-14 15:35:00,76.4,76.49,76.4,76.44,119009.0,76.3932,76.4832,76.3932,76.4332,119009.0
2025-05-14 15:40:00,76.44,76.44,76.3,76.34,170711.0,76.4332,76.4332,76.2932,76.3332,170711.0
2025-05-14 15:45:00,76.35,76.42,76.34,76.37,111838.0,76.3432,76.4132,76.3332,76.3632,111838.0
2025-05-14 15:50:00,76.38,76.48,76.36,76.36,370726.0,76.3732,76.4732,76.3532,76.3532,370726.0
2025-05-14 15:55:00,76.35,76.43,76.3,76.36,627580.0,76.3432,76.4232,76.2932,76.3532,627580.0
2025-05-15 09:30:00,76.36,76.51,75.93,76.06,360798.0,76.3532,76.5032,75.9233,76.0533,360798.0
2025-05-15 09:35:00,76.08,76.31,76.06,76.24,173550.0,76.0733,76.3032,76.0533,76.2332,173550.0
2025-05-15 09:40:00,76.22,76.27,76.02,76.08,71650.0,76.2132,76.2632,76.0133,76.0733,71650.0
2025-05-15 09:45:00,76.06,76.1,75.9,75.91,50889.0,76.0533,76.0933,75.8933,75.9033,50889.0
2025-05-15 09:50:00,75.9,76.03,75.81,75.94,101162.0,75.8933,76.0233,75.8033,75.9333,101162.0
2025-05-15 09:55:00,75.92,76.23,75.91,76.17,358872.0,75.9133,76.2232,75.9033,76.1632,358872.0
2025-05-15 10:00:00,76.19,76.41,76.09,76.13,106893.0,76.1832,76.4032,76.0833,76.1233,106893.0
2025-05-15 10:05:00,76.12,76.18,75.87,75.94,81843.0,76.1133,76.1732,75.8633,75.9333,81843.0
2025-05-15 10:10:00,75.93,75.97,75.85,75.91,77988.0,75.9233,75.9633,75.8433,75.9033,77988.0
2025-05-15 10:15:00,75.92,76.08,75.86,76.06,201590.0,75.9133,76.0733,75.8533,76.0533,201590.0
2025-05-15 10:20:00,76.06,76.12,76.01,76.02,58599.0,76.0533,76.1133,76.0033,76.0133,58599.0
2025-05-15 10:25:00,76.02,76.22,76.0,76.04,139045.0,76.0133,76.2132,75.9933,76.0333,139045.0
2025-05-15 10:30:00,76.05,76.07,75.85,76.01,74334.0,76.0433,76.0633,75.8433,76.0033,74334.0
2025-05-15 10:35:00,75.98,76.05,75.95,76.03,101641.0,75.9733,76.0433,75.9433,76.0233,101641.0
2025-05-15 10:40:00,76.04,76.08,75.95,76.02,84222.0,76.0333,76.0733,75.9433,76.0133,84222.0
2025-05-15 10:45:00,76.02,76.05,75.72,75.76,126408.0,76.0133,76.0433,75.7133,75.7533,126408.0
2025-05-15 10:50:00,75.75,75.79,75.71,75.77,82804.0,75.7433,75.7833,75.7033,75.7633,82804.0
2025-05-15 10:55:00,75.77,75.95,75.73,75.9,93957.0,75.7633,75.9433,75.7233,75.8933,93957.0
2025-05-15 11:00:00,75.9,76.16,75.89,76.15,180300.0,75.8933,76.1532,75.8833,76.1432,180300.0
2025-05-15 11:05:00,76.15,76.31,76.12,76.22,100803.0,76.1432,76.3032,76.1133,76.2132,100803.0
2025-05-15 11:10:00,76.21,76.53,76.21,76.46,118266.0,76.2032,76.5232,76.2032,76.4532,118266.0
2025-05-15 11:15:00,76.47,76.51,76.39,76.51,58771.0,76.4632,76.5032,76.3832,76.5032,58771.0
2025-05-15 11:20:00,76.49,76.65,76.42,76.61,228816.0,76.4832,76.6432,76.4132,76.6032,228816.0
2025-05-15 11:25:00,76.6,76.64,76.5,76.6,74938.0,76.5932,76.6332,76.4932,76.5932,74938.0
2025-05-15 11:30:00,76.58,76.67,76.57,76.61,136721.0,76.5732,76.6632,76.5632,76.6032,136721.0
2025-05-15 11:35:00,76.61,76.65,76.48,76.53,82317.0,76.6032,76.6432,76.4732,76.5232,82317.0
2025-05-15 11:40:00,76.54,76.75,76.54,76.74,77371.0,76.5332,76.7432,76.5332,76.7332,77371.0
2025-05-15 11:45:00,76.75,76.88,76.73,76.82,94930.0,76.7432,76.8732,76.7232,76.8132,94930.0
2025-05-15 11:50:00,76.83,76.84,76.71,76.73,55556.0,76.8232,76.8332,76.7032,76.7232,55556.0
2025-05-15 11:55:00,76.74,76.87,76.72,76.85,59925.0,76.7332,76.8632,76.7132,76.8432,59925.0
2025-05-15 12:00:00,76.86,76.91,76.81,76.81,121952.0,76.8532,76.9032,76.8032,76.8032,121952.0
2025-05-15 12:05:00,76.81,76.88,76.78,76.86,143889.0,76.8032,76.8732,76.7732,76.8532,143889.0
2025-05-15 12:10:00,76.86,76.91,76.8,76.87,162865.0,76.8532,76.9032,76.7932,76.8632,162865.0
2025-05-15 12:15:00,76.86,76.9,76.75,76.78,36882.0,76.8532,76.8932,76.7432,76.7732,36882.0
2025-05-15 12:20:00,76.76,76.9,76.75,76.88,36336.0,76.7532,76.8932,76.7432,76.8732,36336.0
2025-05-15 12:25:00,76.88,76.95,76.86,76.9,66894.0,76.8732,76.9432,76.8532,76.8932,66894.0
2025-05-15 12:30:00,76.91,76.95,76.85,76.92,157427.0,76.9032,76.9432,76.8432,76.9132,157427.0
2025-05-15 12:35:00,76.92,77.14,76.9,77.06,69954.0,76.9132,77.1332,76.8932,77.0532,69954.0
2025-05-15 12:40:00,77.06,77.07,76.9,76.95,197112.0,77.0532,77.0632,76.8932,76.9432,197112.0
2025-05-15 12:45:00,76.95,77.11,76.93,77.06,238551.0,76.9432,77.1032,76.9232,77.0532,238551.0
2025-05-15 12:50:00,77.05,77.23,77.05,77.2,157864.0,77.0432,77.2232,77.0432,77.1932,157864.0
2025-05-15 12:55:00,77.19,77.28,77.18,77.28,41138.0,77.1832,77.2731,77.1732,77.2731,41138.0
2025-05-15 13:00:00,77.28,77.41,77.22,77.38,93812.0,77.2731,77.4031,77.2132,77.3731,93812.0
2025-05-15 13:05:00,77.38,77.39,77.23,77.24,84321.0,77.3731,77.3831,77.2232,77.2332,84321.0
2025-05-15 13:10:00,77.24,77.3,77.15,77.29,95661.0,77.2332,77.2931,77.1432,77.2831,95661.0
2025-05-15 13:15:00,77.26,77.29,77.14,77.24,27166.0,77.2531,77.2831,77.1332,77.2332,27166.0
2025-05-15 13:20:00,77.24,77.31,77.22,77.27,67887.0,77.2332,77.3031,77.2132,77.2631,67887.0
2025-05-15 13:25:00,77.27,77.31,77.23,77.3,30267.0,77.2631,77.3031,77.2232,77.2931,30267.0
2025-05-15 13:30:00,77.31,77.32,77.16,77.19,30217.0,77.3031,77.3131,77.1532,77.1832,30217.0
2025-05-15 13:35:00,77.2,77.45,77.19,77.41,285630.0,77.1932,77.4431,77.1832,77.4031,285630.0
2025-05-15 13:40:00,77.4,77.41,77.34,77.38,45824.0,77.3931,77.4031,77.3331,77.3731,45824.0
2025-05-15 13:45:00,77.37,77.47,77.37,77.42,58131.0,77.3631,77.4631,77.3631,77.4131,58131.0
2025-05-15 13:50:00,77.43,77.43,77.36,77.4,97740.0,77.4231,77.4231,77.3531,77.3931,97740.0
2025-05-15 13:55:00,77.4,77.44,77.27,77.38,103920.0,77.3931,77.4331,77.2631,77.3731,103920.0
2025-05-15 14:00:00,77.38,77.38,77.16,77.17,180084.0,77.3731,77.3731,77.1532,77.1632,180084.0
2025-05-15 14:05:00,77.17,77.25,77.13,77.17,37769.0,77.1632,77.2432,77.1232,77.1632,37769.0
2025-05-15 14:10:00,77.18,77.29,77.17,77.23,199838.0,77.1732,77.2831,77.1632,77.2232,199838.0
2025-05-15 14:15:00,77.23,77.31,77.2,77.28,73923.0,77.2232,77.3031,77.1932,77.2731,73923.0
2025-05-15 14:20:00,77.28,77.35,77.24,77.29,32775.0,77.2731,77.3431,77.2332,77.2831,32775.0
2025-05-15 14:25:00,77.29,77.4,77.26,77.28,141678.0,77.2831,77.3931,77.2531,77.2731,141678.0
2025-05-15 14:30:00,77.27,77.4,77.26,77.33,52047.0,77.2631,77.3931,77.2531,77.3231,52047.0
2025-05-15 14:35:00,77.33,77.33,77.26,77.28,59901.0,77.3231,77.3231,77.2531,77.2731,59901.0
2025-05-15 14:40:00,77.29,77.44,77.28,77.4,54372.0,77.2831,77.4331,77.2731,77.3931,54372.0
2025-05-15 14:45:00,77.39,77.42,77.26,77.28,73036.0,77.3831,77.4131,77.2531,77.2731,73036.0
2025-05-15 14:50:00,77.29,77.31,77.13,77.16,131396.0,77.2831,77.3031,77.1232,77.1532,131396.0
2025-05-15 14:55:00,77.15,77.28,77.14,77.26,73723.0,77.1432,77.2731,77.1332,77.2531,73723.0
2025-05-15 15:00:00,77.26,77.33,77.21,77.25,33657.0,77.2531,77.3231,77.2032,77.2432,33657.0
2025-05-15 15:05:00,77.24,77.29,77.18,77.21,49050.0,77.2332,77.2831,77.1732,77.2032,49050.0
2025-05-15 15:10:00,77.21,77.28,77.18,77.22,37932.0,77.2032,77.2731,77.1732,77.2132,37932.0
2025-05-15 15:15:00,77.21,77.31,77.2,77.23,37633.0,77.2032,77.3031,77.1932,77.2232,37633.0
2025-05-15 15:20:00,77.24,77.37,77.2,77.34,53039.0,77.2332,77.3631,77.1932,77.3331,53039.0
2025-05-15 15:25:00,77.34,77.34,77.17,77.31,126329.0,77.3331,77.3331,77.1632,77.3031,126329.0
2025-05-15 15:30:00,77.3,77.48,77.3,77.46,171850.0,77.2931,77.4731,77.2931,77.4531,171850.0
2025-05-15 15:35:00,77.46,77.6,77.45,77.45,93095.0,77.4531,77.5931,77.4431,77.4431,93095.0
2025-05-15 15:40:00,77.45,77.5,77.35,77.38,233767.0,77.4431,77.4931,77.3431,77.3731,233767.0
2025-05-15 15:45:00,77.38,77.51,77.33,77.42,147856.0,77.3731,77.5031,77.3231,77.4131,147856.0
2025-05-15 15:50:00,77.44,77.61,77.4,77.51,355641.0,77.4331,77.6031,77.3931,77.5031,355641.0
2025-05-15 15:55:00,77.51,77.66,77.44,77.63,561522.0,77.5031,77.6531,77.4331,77.6231,561522.0
2025-05-16 09:30:00,77.87,78.04,77.34,77.37,295094.0,77.8631,78.0331,77.3331,77.3631,295094.0
2025-05-16 09:35:00,77.36,77.83,77.32,77.73,149735.0,77.3531,77.8231,77.3131,77.7231,149735.0
2025-05-16 09:40:00,77.77,78.11,77.74,78.09,162678.0,77.7631,78.1031,77.7331,78.0831,162678.0
2025-05-16 09:45:00,78.11,78.2,78.02,78.12,115174.0,78.1031,78.1931,78.0131,78.1131,115174.0
2025-05-16 09:50:00,78.12,78.55,78.12,78.53,268233.0,78.1131,78.543,78.1131,78.523,268233.0
2025-05-16 09:55:00,78.54,78.77,78.54,78.68,750394.0,78.533,78.763,78.533,78.673,750394.0
2025-05-16 10:00:00,78.67,78.73,78.42,78.53,285488.0,78.663,78.723,78.413,78.523,285488.0
2025-05-16 10:05:00,78.52,78.52,78.19,78.28,213637.0,78.513,78.513,78.1831,78.2731,213637.0
2025-05-16 10:10:00,78.27,78.34,78.08,78.08,84176.0,78.2631,78.3331,78.0731,78.0731,84176.0
2025-05-16 10:15:00,78.08,78.52,78.07,78.42,352232.0,78.0731,78.513,78.0631,78.413,352232.0
2025-05-16 10:20:00,78.43,78.56,78.38,78.38,95812.0,78.423,78.553,78.3731,78.3731,95812.0
2025-05-16 10:25:00,78.37,78.47,78.32,78.34,108779.0,78.3631,78.463,78.3131,78.3331,108779.0
2025-05-16 10:30:00,78.34,78.44,78.29,78.42,65222.0,78.3331,78.433,78.2831,78.413,65222.0
2025-05-16 10:35:00,78.42,78.49,78.34,78.43,83692.0,78.413,78.483,78.3331,78.423,83692.0
2025-05-16 10:40:00,78.43,78.47,78.27,78.31,73971.0,78.423,78.463,78.2631,78.3031,73971.0
2025-05-16 10:45:00,78.31,78.53,78.29,78.52,75307.0,78.3031,78.523,78.2831,78.513,75307.0
2025-05-16 10:50:00,78.53,78.66,78.49,78.61,58763.0,78.523,78.653,78.483,78.603,58763.0
2025-05-16 10:55:00,78.62,78.67,78.55,78.58,56900.0,78.613,78.663,78.543,78.573,56900.0
2025-05-16 11:00:00,78.56,78.71,78.55,78.58,35274.0,78.553,78.703,78.543,78.573,35274.0
2025-05-16 11:05:00,78.59,78.61,78.38,78.38,39227.0,78.583,78.603,78.3731,78.3731,39227.0
2025-05-16 11:10:00,78.36,78.55,78.36,78.47,26349.0,78.3531,78.543,78.3531,78.463,26349.0
2025-05-16 11:15:00,78.48,78.52,78.46,78.47,25326.0,78.473,78.513,78.453,78.463,25326.0
2025-05-16 11:20:00,78.47,78.55,78.41,78.41,38424.0,78.463,78.543,78.403,78.403,38424.0
2025-05-16 11:25:00,78.42,78.44,78.3,78.34,40746.0,78.413,78.433,78.2931,78.3331,40746.0
2025-05-16 11:30:00,78.33,78.43,78.3,78.37,25104.0,78.3231,78.423,78.2931,78.3631,25104.0
2025-05-16 11:35:00,78.37,78.49,78.36,78.47,43357.0,78.3631,78.483,78.3531,78.463,43357.0
2025-05-16 11:40:00,78.48,78.57,78.45,78.47,80123.0,78.473,78.563,78.443,78.463,80123.0
2025-05-16 11:45:00,78.46,78.49,78.41,78.45,20780.0,78.453,78.483,78.403,78.443,20780.0
2025-05-16 11:50:00,78.45,78.56,78.44,78.51,45915.0,78.443,78.553,78.433,78.503,45915.0
2025-05-16 11:55:00,78.52,78.55,78.48,78.55,34464.0,78.513,78.543,78.473,78.543,34464.0
2025-05-16 12:00:00,78.55,78.67,78.54,78.59,40469.0,78.543,78.663,78.533,78.583,40469.0
2025-05-16 12:05:00,78.58,78.6,78.49,78.56,48511.0,78.573,78.593,78.483,78.553,48511.0
2025-05-16 12:10:00,78.56,78.68,78.56,78.67,44727.0,78.553,78.673,78.553,78.663,44727.0
2025-05-16 12:15:00,78.67,78.74,78.66,78.67,62543.0,78.663,78.733,78.653,78.663,62543.0
2025-05-16 12:20:00,78.67,78.68,78.59,78.63,45914.0,78.663,78.673,78.583,78.623,45914.0
2025-05-16 12:25:00,78.63,78.71,78.58,78.69,45976.0,78.623,78.703,78.573,78.683,45976.0
2025-05-16 12:30:00,78.69,78.79,78.68,78.74,36096.0,78.683,78.783,78.673,78.733,36096.0
2025-05-16 12:35:00,78.75,78.81,78.7,78.73,17606.0,78.743,78.803,78.693,78.723,17606.0
2025-05-16 12:40:00,78.73,78.74,78.6,78.64,33502.0,78.723,78.733,78.593,78.633,33502.0
2025-05-16 12:45:00,78.65,78.71,78.63,78.63,27633.0,78.643,78.703,78.623,78.623,27633.0
2025-05-16 12:50:00,78.64,78.69,78.6,78.67,14667.0,78.633,78.683,78.593,78.663,14667.0
2025-05-16 12:55:00,78.66,78.69,78.63,78.66,18840.0,78.653,78.683,78.623,78.653,18840.0
2025-05-16 13:00:00,78.66,78.77,78.64,78.76,50471.0,78.653,78.763,78.633,78.753,50471.0
2025-05-16 13:05:00,78.76,78.8,78.73,78.77,28983.0,78.753,78.793,78.723,78.763,28983.0
2025-05-16 13:10:00,78.76,78.8,78.73,78.8,38613.0,78.753,78.793,78.723,78.793,38613.0
2025-05-16 13:15:00,78.81,79.0,78.8,78.94,191228.0,78.803,78.993,78.793,78.933,191228.0
2025-05-16 13:20:00,78.95,79.0,78.91,78.92,15403.0,78.943,78.993,78.903,78.913,15403.0
2025-05-16 13:25:00,78.92,78.96,78.78,78.78,94693.0,78.913,78.953,78.773,78.773,94693.0
2025-05-16 13:30:00,78.79,78.91,78.79,78.89,36407.0,78.783,78.903,78.783,78.883,36407.0
2025-05-16 13:35:00,78.88,79.01,78.88,79.0,184650.0,78.873,79.003,78.873,78.993,184650.0
2025-05-16 13:40:00,79.0,79.14,78.99,79.11,38225.0,78.993,79.133,78.983,79.103,38225.0
2025-05-16 13:45:00,79.1,79.13,78.99,78.99,40501.0,79.093,79.123,78.983,78.983,40501.0
2025-05-16 13:50:00,78.99,79.02,78.93,78.98,29155.0,78.983,79.013,78.923,78.973,29155.0
2025-05-16 13:55:00,78.98,79.06,78.96,79.01,27410.0,78.973,79.053,78.953,79.003,27410.0
2025-05-16 14:00:00,79.0,79.11,78.96,79.11,12122.0,78.993,79.103,78.953,79.103,12122.0
2025-05-16 14:05:00,79.12,79.12,78.99,79.0,25920.0,79.113,79.113,78.983,78.993,25920.0
2025-05-16 14:10:00,79.01,79.08,79.0,79.08,26014.0,79.003,79.073,78.993,79.073,26014.0
2025-05-16 14:15:00,79.09,79.09,78.97,79.0,46538.0,79.083,79.083,78.963,78.993,46538.0
2025-05-16 14:20:00,79.01,79.01,78.94,78.98,16458.0,79.003,79.003,78.933,78.973,16458.0
2025-05-16 14:25:00,78.98,78.98,78.89,78.93,22032.0,78.973,78.973,78.883,78.923,22032.0
2025-05-16 14:30:00,78.94,78.96,78.87,78.91,34639.0,78.933,78.953,78.863,78.903,34639.0
2025-05-16 14:35:00,78.91,78.98,78.89,78.93,45785.0,78.903,78.973,78.883,78.923,45785.0
2025-05-16 14:40:00,78.94,78.95,78.88,78.95,38495.0,78.933,78.943,78.873,78.943,38495.0
2025-05-16 14:45:00,78.96,79.03,78.95,78.97,70061.0,78.953,79.023,78.943,78.963,70061.0
2025-05-16 14:50:00,78.97,79.03,78.96,79.01,34279.0,78.963,79.023,78.953,79.003,34279.0
2025-05-16 14:55:00,79.01,79.08,78.99,79.01,106383.0,79.003,79.073,78.983,79.003,106383.0
2025-05-16 15:00:00,79.02,79.09,79.01,79.05,122622.0,79.013,79.083,79.003,79.043,122622.0
2025-05-16 15:05:00,79.06,79.18,79.05,79.13,58926.0,79.053,79.173,79.043,79.123,58926.0
2025-05-16 15:10:00,79.13,79.13,79.03,79.04,65324.0,79.123,79.123,79.023,79.033,65324.0
2025-05-16 15:15:00,79.05,79.08,78.96,79.02,54490.0,79.043,79.073,78.953,79.013,54490.0
2025-05-16 15:20:00,79.02,79.07,79.01,79.03,56956.0,79.013,79.063,79.003,79.023,56956.0
2025-05-16 15:25:00,79.04,79.08,78.99,79.08,46490.0,79.033,79.073,78.983,79.073,46490.0
2025-05-16 15:30:00,79.07,79.14,78.99,79.01,85039.0,79.063,79.133,78.983,79.003,85039.0
2025-05-16 15:35:00,79.01,79.04,78.97,79.01,100458.0,79.003,79.033,78.963,79.003,100458.0
2025-05-16 15:40:00,79.01,79.06,78.97,79.04,98669.0,79.003,79.053,78.963,79.033,98669.0
2025-05-16 15:45:00,79.04,79.1,79.01,79.06,131653.0,79.033,79.093,79.003,79.053,131653.0
2025-05-16 15:50:00,79.05,79.06,78.96,79.03,249623.0,79.043,79.053,78.953,79.023,249623.0
2025-05-16 15:55:00,79.03,79.04,78.92,79.01,692427.0,79.023,79.033,78.913,79.003,692427.0
2025-05-19 09:30:00,78.16,79.67,78.16,79.62,269871.0,78.1531,79.6629,78.1531,79.6129,269871.0
2025-05-19 09:35:00,79.61,79.87,79.48,79.69,235786.0,79.6029,79.8629,79.473,79.6829,235786.0
2025-05-19 09:40:00,79.69,79.69,79.03,79.09,290359.0,79.6829,79.6829,79.023,79.083,290359.0
2025-05-19 09:45:00,79.09,79.16,78.83,78.84,183256.0,79.083,79.153,78.823,78.833,183256.0
2025-05-19 09:50:00,78.83,78.86,78.56,78.64,127914.0,78.823,78.853,78.553,78.633,127914.0
2025-05-19 09:55:00,78.67,78.74,78.58,78.68,95518.0,78.663,78.733,78.573,78.673,95518.0
2025-05-19 10:00:00,78.67,78.71,78.5,78.57,69410.0,78.663,78.703,78.493,78.563,69410.0
2025-05-19 10:05:00,78.56,78.69,78.46,78.68,89962.0,78.553,78.683,78.453,78.673,89962.0
2025-05-19 10:10:00,78.68,78.71,78.4,78.53,88074.0,78.673,78.703,78.393,78.523,88074.0
2025-05-19 10:15:00,78.54,78.55,78.44,78.45,50193.0,78.533,78.543,78.433,78.443,50193.0
2025-05-19 10:20:00,78.44,78.55,78.37,78.39,60148.0,78.433,78.543,78.3631,78.383,60148.0
2025-05-19 10:25:00,78.39,78.39,78.15,78.26,97638.0,78.383,78.383,78.1431,78.2531,97638.0
2025-05-19 10:30:00,78.27,78.33,78.18,78.32,27469.0,78.2631,78.3231,78.1731,78.3131,27469.0
2025-05-19 10:35:00,78.33,78.36,78.19,78.2,40338.0,78.3231,78.3531,78.1831,78.1931,40338.0
2025-05-19 10:40:00,78.22,78.36,78.18,78.35,71510.0,78.2131,78.3531,78.1731,78.3431,71510.0
2025-05-19 10:45:00,78.36,78.41,78.31,78.35,34225.0,78.3531,78.403,78.3031,78.3431,34225.0
2025-05-19 10:50:00,78.34,78.44,78.33,78.36,88961.0,78.3331,78.433,78.3231,78.3531,88961.0
2025-05-19 10:55:00,78.35,78.36,78.3,78.34,33217.0,78.3431,78.3531,78.2931,78.3331,33217.0
2025-05-19 11:00:00,78.34,78.56,78.33,78.55,82128.0,78.3331,78.553,78.3231,78.543,82128.0
2025-05-19 11:05:00,78.55,78.67,78.54,78.63,63767.0,78.543,78.663,78.533,78.623,63767.0
2025-05-19 11:10:00,78.64,78.74,78.58,78.7,17505.0,78.633,78.733,78.573,78.693,17505.0
2025-05-19 11:15:00,78.7,78.71,78.6,78.6,32549.0,78.693,78.703,78.593,78.593,32549.0
2025-05-19 11:20:00,78.59,78.67,78.55,78.58,33545.0,78.583,78.663,78.543,78.573,33545.0
2025-05-19 11:25:00,78.58,78.61,78.54,78.55,24539.0,78.573,78.603,78.533,78.543,24539.0
2025-05-19 11:30:00,78.55,78.6,78.44,78.45,22315.0,78.543,78.593,78.433,78.443,22315.0
2025-05-19 11:35:00,78.45,78.52,78.44,78.52,37448.0,78.443,78.513,78.433,78.513,37448.0
2025-05-19 11:40:00,78.53,78.65,78.53,78.62,24769.0,78.523,78.643,78.523,78.613,24769.0
2025-05-19 11:45:00,78.62,78.7,78.62,78.66,54214.0,78.613,78.693,78.613,78.653,54214.0
2025-05-19 11:50:00,78.66,78.84,78.63,78.78,28518.0,78.653,78.833,78.623,78.773,28518.0
2025-05-19 11:55:00,78.77,78.78,78.65,78.74,37543.0,78.763,78.773,78.643,78.733,37543.0
2025-05-19 12:00:00,78.75,78.83,78.72,78.83,21949.0,78.743,78.823,78.713,78.823,21949.0
2025-05-19 12:05:00,78.83,78.9,78.79,78.89,53783.0,78.823,78.893,78.783,78.883,53783.0
2025-05-19 12:10:00,78.89,78.93,78.86,78.93,21146.0,78.883,78.923,78.853,78.923,21146.0
2025-05-19 12:15:00,78.94,79.07,78.94,79.0,32933.0,78.933,79.063,78.933,78.993,32933.0
2025-05-19 12:20:00,79.0,79.0,78.83,78.88,60803.0,78.993,78.993,78.823,78.873,60803.0
2025-05-19 12:25:00,78.89,79.03,78.88,79.02,18124.0,78.883,79.023,78.873,79.013,18124.0
2025-05-19 12:30:00,79.03,79.03,78.96,78.99,15806.0,79.023,79.023,78.953,78.983,15806.0
2025-05-19 12:35:00,78.99,79.09,78.99,79.05,16644.0,78.983,79.083,78.983,79.043,16644.0
2025-05-19 12:40:00,79.05,79.07,78.99,79.03,28083.0,79.043,79.063,78.983,79.023,28083.0
2025-05-19 12:45:00,79.04,79.15,79.02,79.13,20363.0,79.033,79.143,79.013,79.123,20363.0
2025-05-19 12:50:00,79.13,79.3,79.13,79.3,21569.0,79.123,79.293,79.123,79.293,21569.0
2025-05-19 12:55:00,79.29,79.33,79.26,79.29,58762.0,79.283,79.323,79.253,79.283,58762.0
2025-05-19 13:00:00,79.28,79.41,79.23,79.35,162343.0,79.273,79.403,79.223,79.343,162343.0
2025-05-19 13:05:00,79.36,79.36,79.25,79.31,91116.0,79.353,79.353,79.243,79.303,91116.0
2025-05-19 13:10:00,79.31,79.31,79.18,79.18,89366.0,79.303,79.303,79.173,79.173,89366.0
2025-05-19 13:15:00,79.17,79.23,79.15,79.15,21306.0,79.163,79.223,79.143,79.143,21306.0
2025-05-19 13:20:00,79.15,79.38,79.15,79.36,83935.0,79.143,79.373,79.143,79.353,83935.0
2025-05-19 13:25:00,79.37,79.47,79.32,79.33,45661.0,79.363,79.463,79.313,79.323,45661.0
2025-05-19 13:30:00,79.32,79.36,79.22,79.36,51063.0,79.313,79.353,79.213,79.353,51063.0
2025-05-19 13:35:00,79.34,79.34,79.22,79.23,93748.0,79.333,79.333,79.213,79.223,93748.0
2025-05-19 13:40:00,79.23,79.24,79.12,79.16,80334.0,79.223,79.233,79.113,79.153,80334.0
2025-05-19 13:45:00,79.17,79.21,79.12,79.17,114708.0,79.163,79.203,79.113,79.163,114708.0
2025-05-19 13:50:00,79.17,79.29,79.16,79.21,169032.0,79.163,79.283,79.153,79.203,169032.0
2025-05-19 13:55:00,79.21,79.23,79.11,79.13,37054.0,79.203,79.223,79.103,79.123,37054.0
2025-05-19 14:00:00,79.12,79.27,79.11,79.23,20683.0,79.113,79.263,79.103,79.223,20683.0
2025-05-19 14:05:00,79.24,79.26,79.21,79.24,17288.0,79.233,79.253,79.203,79.233,17288.0
2025-05-19 14:10:00,79.23,79.23,79.14,79.16,27043.0,79.223,79.223,79.133,79.153,27043.0
2025-05-19 14:15:00,79.17,79.24,79.15,79.23,29174.0,79.163,79.233,79.143,79.223,29174.0
2025-05-19 14:20:00,79.24,79.24,79.05,79.14,42385.0,79.233,79.233,79.043,79.133,42385.0
2025-05-19 14:25:00,79.18,79.23,79.14,79.18,29055.0,79.173,79.223,79.133,79.173,29055.0
2025-05-19 14:30:00,79.18,79.34,79.17,79.33,51716.0,79.173,79.333,79.163,79.323,51716.0
2025-05-19 14:35:00,79.33,79.43,79.33,79.4,67015.0,79.323,79.423,79.323,79.393,67015.0
2025-05-19 14:40:00,79.4,79.41,79.33,79.36,23734.0,79.393,79.403,79.323,79.353,23734.0
2025-05-19 14:45:00,79.37,79.38,79.29,79.34,24963.0,79.363,79.373,79.283,79.333,24963.0
2025-05-19 14:50:00,79.34,79.35,79.25,79.25,73255.0,79.333,79.343,79.243,79.243,73255.0
2025-05-19 14:55:00,79.25,79.29,79.23,79.27,61766.0,79.243,79.283,79.223,79.263,61766.0
2025-05-19 15:00:00,79.27,79.31,79.22,79.29,32684.0,79.263,79.303,79.213,79.283,32684.0
2025-05-19 15:05:00,79.29,79.32,79.17,79.22,72700.0,79.283,79.313,79.163,79.213,72700.0
2025-05-19 15:10:00,79.23,79.23,79.16,79.2,76739.0,79.223,79.223,79.153,79.193,76739.0
2025-05-19 15:15:00,79.2,79.29,79.18,79.19,56488.0,79.193,79.283,79.173,79.183,56488.0
2025-05-19 15:20:00,79.18,79.3,79.15,79.26,63063.0,79.173,79.293,79.143,79.253,63063.0
2025-05-19 15:25:00,79.28,79.33,79.23,79.33,44433.0,79.273,79.323,79.223,79.323,44433.0
2025-05-19 15:30:00,79.33,79.4,79.28,79.38,54491.0,79.323,79.393,79.273,79.373,54491.0
2025-05-19 15:35:00,79.37,79.49,79.37,79.48,88223.0,79.363,79.483,79.363,79.473,88223.0
2025-05-19 15:40:00,79.48,79.51,79.43,79.44,89921.0,79.473,79.503,79.423,79.433,89921.0
2025-05-19 15:45:00,79.44,79.5,79.39,79.45,223487.0,79.433,79.493,79.383,79.443,223487.0
2025-05-19 15:50:00,79.46,79.68,79.46,79.64,178664.0,79.453,79.6729,79.453,79.6329,178664.0
2025-05-19 15:55:00,79.63,79.76,79.6,79.71,565122.0,79.6229,79.7529,79.5929,79.7029,565122.0
2025-05-20 09:30:00,79.76,79.98,79.38,79.48,205692.0,79.7529,79.9729,79.373,79.473,205692.0
2025-05-20 09:35:00,79.52,79.62,79.34,79.55,121113.0,79.5129,79.6129,79.333,79.5429,121113.0
2025-05-20 09:40:00,79.52,79.55,79.33,79.4,92892.0,79.5129,79.5429,79.323,79.393,92892.0
2025-05-20 09:45:00,79.41,79.48,79.35,79.38,40682.0,79.403,79.473,79.343,79.373,40682.0
2025-05-20 09:50:00,79.37,79.67,79.35,79.58,35611.0,79.363,79.6629,79.343,79.5729,35611.0
2025-05-20 09:55:00,79.56,79.67,79.55,79.56,43355.0,79.5529,79.6629,79.5429,79.5529,43355.0
2025-05-20 10:00:00,79.56,79.91,79.56,79.85,150866.0,79.5529,79.9029,79.5529,79.8429,150866.0
2025-05-20 10:05:00,79.85,79.98,79.83,79.84,111239.0,79.8429,79.9729,79.8229,79.8329,111239.0
2025-05-20 10:10:00,79.85,79.94,79.85,79.88,114893.0,79.8429,79.9329,79.8429,79.8729,114893.0
2025-05-20 10:15:00,79.86,79.87,79.58,79.59,174265.0,79.8529,79.8629,79.5729,79.5829,174265.0
2025-05-20 10:20:00,79.61,79.71,79.47,79.55,139614.0,79.6029,79.7029,79.463,79.5429,139614.0
2025-05-20 10:25:00,79.54,79.66,79.5,79.65,66905.0,79.5329,79.6529,79.493,79.6429,66905.0
2025-05-20 10:30:00,79.65,79.87,79.63,79.73,133126.0,79.6429,79.8629,79.6229,79.7229,133126.0
2025-05-20 10:35:00,79.73,79.91,79.71,79.91,55786.0,79.7229,79.9029,79.7029,79.9029,55786.0
2025-05-20 10:40:00,79.91,79.94,79.72,79.74,36348.0,79.9029,79.9329,79.7129,79.7329,36348.0
2025-05-20 10:45:00,79.75,79.85,79.75,79.82,25415.0,79.7429,79.8429,79.7429,79.8129,25415.0
2025-05-20 10:50:00,79.82,79.83,79.71,79.72,29199.0,79.8129,79.8229,79.7029,79.7129,29199.0
2025-05-20 10:55:00,79.73,79.78,79.65,79.66,66089.0,79.7229,79.7729,79.6429,79.6529,66089.0
2025-05-20 11:00:00,79.65,79.68,79.41,79.48,247728.0,79.6429,79.6729,79.403,79.473,247728.0
2025-05-20 11:05:00,79.48,79.49,79.37,79.46,203834.0,79.473,79.483,79.363,79.453,203834.0
2025-05-20 11:10:00,79.46,79.75,79.46,79.75,151979.0,79.453,79.7429,79.453,79.7429,151979.0
2025-05-20 11:15:00,79.75,80.28,79.75,80.26,306009.0,79.7429,80.2729,79.7429,80.2529,306009.0
2025-05-20 11:20:00,80.28,80.41,80.04,80.08,517410.0,80.2729,80.4029,80.0329,80.0729,517410.0
2025-05-20 11:25:00,80.08,80.15,79.93,80.1,155790.0,80.0729,80.1429,79.9229,80.0929,155790.0
2025-05-20 11:30:00,80.11,80.38,80.1,80.32,107568.0,80.1029,80.3729,80.0929,80.3129,107568.0
2025-05-20 11:35:00,80.32,80.46,80.3,80.4,93308.0,80.3129,80.4529,80.2929,80.3929,93308.0
2025-05-20 11:40:00,80.41,80.44,80.26,80.26,181865.0,80.4029,80.4329,80.2529,80.2529,181865.0
2025-05-20 11:45:00,80.27,80.32,80.24,80.28,16979.0,80.2629,80.3129,80.2329,80.2729,16979.0
2025-05-20 11:50:00,80.27,80.31,80.1,80.17,72551.0,80.2629,80.3029,80.0929,80.1629,72551.0
2025-05-20 11:55:00,80.15,80.18,80.08,80.13,26301.0,80.1429,80.1729,80.0729,80.1229,26301.0
2025-05-20 12:00:00,80.14,80.29,80.1,80.25,74687.0,80.1329,80.2829,80.0929,80.2429,74687.0
2025-05-20 12:05:00,80.24,80.24,80.09,80.11,50298.0,80.2329,80.2329,80.0829,80.1029,50298.0
2025-05-20 12:10:00,80.12,80.13,79.99,80.0,60622.0,80.1129,80.1229,79.9829,79.9929,60622.0
2025-05-20 12:15:00,80.0,80.14,79.98,80.02,37335.0,79.9929,80.1329,79.9729,80.0129,37335.0
2025-05-20 12:20:00,80.03,80.04,79.94,79.98,27912.0,80.0229,80.0329,79.9329,79.9729,27912.0
2025-05-20 12:25:00,79.97,80.13,79.96,80.09,48106.0,79.9629,80.1229,79.9529,80.0829,48106.0
2025-05-20 12:30:00,80.09,80.09,80.01,80.05,17361.0,80.0829,80.0829,80.0029,80.0429,17361.0
2025-05-20 12:35:00,80.05,80.21,80.05,80.19,71942.0,80.0429,80.2029,80.0429,80.1829,71942.0
2025-05-20 12:40:00,80.19,80.29,80.14,80.17,96562.0,80.1829,80.2829,80.1329,80.1629,96562.0
2025-05-20 12:45:00,80.16,80.2,80.1,80.14,70285.0,80.1529,80.1929,80.0929,80.1329,70285.0
2025-05-20 12:50:00,80.14,80.19,80.12,80.17,56508.0,80.1329,80.1829,80.1129,80.1629,56508.0
2025-05-20 12:55:00,80.15,80.18,80.08,80.13,76580.0,80.1429,80.1729,80.0729,80.1229,76580.0
2025-05-20 13:00:00,80.12,80.27,80.1,80.24,56396.0,80.1129,80.2629,80.0929,80.2329,56396.0
2025-05-20 13:05:00,80.24,80.41,80.24,80.39,87428.0,80.2329,80.4029,80.2329,80.3829,87428.0
2025-05-20 13:10:00,80.39,80.73,80.37,80.72,142114.0,80.3829,80.7228,80.3629,80.7128,142114.0
2025-05-20 13:15:00,80.72,80.79,80.6,80.66,150585.0,80.7128,80.7828,80.5929,80.6528,150585.0
2025-05-20 13:20:00,80.67,80.9,80.6,80.87,239359.0,80.6628,80.8928,80.5929,80.8628,239359.0
2025-05-20 13:25:00,80.86,80.98,80.85,80.94,90076.0,80.8528,80.9728,80.8428,80.9328,90076.0
2025-05-20 13:30:00,80.95,80.96,80.84,80.88,124310.0,80.9428,80.9528,80.8328,80.8728,124310.0
2025-05-20 13:35:00,80.89,81.22,80.87,81.1,439202.0,80.8828,81.2128,80.8628,81.0928,439202.0
2025-05-20 13:40:00,81.1,81.27,81.09,81.17,225400.0,81.0928,81.2628,81.0828,81.1628,225400.0
2025-05-20 13:45:00,81.18,81.21,81.09,81.16,90916.0,81.1728,81.2028,81.0828,81.1528,90916.0
2025-05-20 13:50:00,81.15,81.28,81.12,81.26,84902.0,81.1428,81.2728,81.1128,81.2528,84902.0
2025-05-20 13:55:00,81.26,81.3,81.17,81.3,54334.0,81.2528,81.2928,81.1628,81.2928,54334.0
2025-05-20 14:00:00,81.29,81.64,81.29,81.56,397804.0,81.2828,81.6328,81.2828,81.5528,397804.0
2025-05-20 14:05:00,81.55,81.6,81.47,81.55,106063.0,81.5428,81.5928,81.4628,81.5428,106063.0
2025-05-20 14:10:00,81.55,81.66,81.55,81.6,198517.0,81.5428,81.6528,81.5428,81.5928,198517.0
2025-05-20 14:15:00,81.6,81.7,81.6,81.68,108332.0,81.5928,81.6928,81.5928,81.6728,108332.0
2025-05-20 14:20:00,81.68,81.68,81.33,81.42,262340.0,81.6728,81.6728,81.3228,81.4128,262340.0
2025-05-20 14:25:00,81.41,81.44,81.14,81.14,161941.0,81.4028,81.4328,81.1328,81.1328,161941.0
2025-05-20 14:30:00,81.13,81.25,81.11,81.23,66893.0,81.1228,81.2428,81.1028,81.2228,66893.0
2025-05-20 14:35:00,81.24,81.3,81.18,81.18,184135.0,81.2328,81.2928,81.1728,81.1728,184135.0
2025-05-20 14:40:00,81.16,81.18,80.95,80.99,178165.0,81.1528,81.1728,80.9428,80.9828,178165.0
2025-05-20 14:45:00,81.0,81.06,80.94,81.0,25463.0,80.9928,81.0528,80.9328,80.9928,25463.0
2025-05-20 14:50:00,81.0,81.05,80.9,80.91,48388.0,80.9928,81.0428,80.8928,80.9028,48388.0
2025-05-20 14:55:00,80.9,81.06,80.85,81.03,104093.0,80.8928,81.0528,80.8428,81.0228,104093.0
2025-05-20 15:00:00,81.03,81.03,80.8,80.82,51997.0,81.0228,81.0228,80.7928,80.8128,51997.0
2025-05-20 15:05:00,80.82,81.01,80.76,81.0,143433.0,80.8128,81.0028,80.7528,80.9928,143433.0
2025-05-20 15:10:00,81.02,81.22,81.01,81.22,109769.0,81.0128,81.2128,81.0028,81.2128,109769.0
2025-05-20 15:15:00,81.21,81.27,81.16,81.24,87804.0,81.2028,81.2628,81.1528,81.2328,87804.0
2025-05-20 15:20:00,81.24,81.3,81.2,81.28,132171.0,81.2328,81.2928,81.1928,81.2728,132171.0
2025-05-20 15:25:00,81.28,81.35,81.24,81.28,84879.0,81.2728,81.3428,81.2328,81.2728,84879.0
2025-05-20 15:30:00,81.28,81.47,81.28,81.43,116224.0,81.2728,81.4628,81.2728,81.4228,116224.0
2025-05-20 15:35:00,81.44,81.55,81.43,81.47,166630.0,81.4328,81.5428,81.4228,81.4628,166630.0
2025-05-20 15:40:00,81.48,81.5,81.33,81.35,139431.0,81.4728,81.4928,81.3228,81.3428,139431.0
2025-05-20 15:45:00,81.36,81.42,81.28,81.28,225722.0,81.3528,81.4128,81.2728,81.2728,225722.0
2025-05-20 15:50:00,81.27,81.48,81.23,81.39,431510.0,81.2628,81.4728,81.2228,81.3828,431510.0
2025-05-20 15:55:00,81.39,81.49,81.33,81.4,742688.0,81.3828,81.4828,81.3228,81.3928,742688.0
2025-05-21 09:30:00,80.62,81.36,80.43,80.78,424443.0,80.6129,81.3528,80.4229,80.7728,424443.0
2025-05-21 09:35:00,80.73,80.93,80.68,80.9,186815.0,80.7228,80.9228,80.6728,80.8928,186815.0
2025-05-21 09:40:00,80.89,80.9,80.51,80.6,226789.0,80.8828,80.8928,80.5029,80.5929,226789.0
2025-05-21 09:45:00,80.61,80.67,80.36,80.54,359342.0,80.6029,80.6628,80.3529,80.5329,359342.0
2025-05-21 09:50:00,80.55,80.57,80.34,80.35,77694.0,80.5429,80.5629,80.3329,80.3429,77694.0
2025-05-21 09:55:00,80.33,80.39,80.16,80.25,160379.0,80.3229,80.3829,80.1529,80.2429,160379.0
2025-05-21 10:00:00,80.26,80.71,80.26,80.63,220469.0,80.2529,80.7028,80.2529,80.6229,220469.0
2025-05-21 10:05:00,80.61,80.7,80.49,80.61,80554.0,80.6029,80.6928,80.4829,80.6029,80554.0
2025-05-21 10:10:00,80.6,80.68,80.54,80.64,124540.0,80.5929,80.6728,80.5329,80.6329,124540.0
2025-05-21 10:15:00,80.64,80.77,80.54,80.54,94035.0,80.6329,80.7628,80.5329,80.5329,94035.0
2025-05-21 10:20:00,80.54,80.68,80.53,80.63,65396.0,80.5329,80.6728,80.5229,80.6229,65396.0
2025-05-21 10:25:00,80.62,80.76,80.58,80.72,96159.0,80.6129,80.7528,80.5729,80.7128,96159.0
2025-05-21 10:30:00,80.73,80.93,80.72,80.78,98323.0,80.7228,80.9228,80.7128,80.7728,98323.0
2025-05-21 10:35:00,80.8,80.82,80.6,80.65,70216.0,80.7928,80.8128,80.5929,80.6428,70216.0
2025-05-21 10:40:00,80.65,80.77,80.6,80.6,74148.0,80.6428,80.7628,80.5929,80.5929,74148.0
2025-05-21 10:45:00,80.61,80.64,80.38,80.44,90951.0,80.6029,80.6329,80.3729,80.4329,90951.0
2025-05-21 10:50:00,80.45,80.51,80.35,80.37,33940.0,80.4429,80.5029,80.3429,80.3629,33940.0
2025-05-21 10:55:00,80.37,80.57,80.33,80.55,77460.0,80.3629,80.5629,80.3229,80.5429,77460.0
2025-05-21 11:00:00,80.54,80.56,80.33,80.43,55696.0,80.5329,80.5529,80.3229,80.4229,55696.0
2025-05-21 11:05:00,80.42,80.77,80.42,80.75,88685.0,80.4129,80.7628,80.4129,80.7428,88685.0
2025-05-21 11:10:00,80.76,80.8,80.64,80.75,64377.0,80.7528,80.7928,80.6329,80.7428,64377.0
2025-05-21 11:15:00,80.75,80.77,80.69,80.74,53918.0,80.7428,80.7628,80.6828,80.7328,53918.0
2025-05-21 11:20:00,80.74,80.79,80.69,80.7,62890.0,80.7328,80.7828,80.6828,80.6928,62890.0
2025-05-21 11:25:00,80.71,80.79,80.65,80.7,50048.0,80.7028,80.7828,80.6428,80.6928,50048.0
2025-05-21 11:30:00,80.69,80.71,80.61,80.65,26255.0,80.6828,80.7028,80.6029,80.6428,26255.0
2025-05-21 11:35:00,80.63,80.69,80.56,80.69,33494.0,80.6229,80.6828,80.5529,80.6828,33494.0
2025-05-21 11:40:00,80.68,80.81,80.66,80.79,35092.0,80.6728,80.8028,80.6528,80.7828,35092.0
2025-05-21 11:45:00,80.8,80.83,80.68,80.73,70222.0,80.7928,80.8228,80.6728,80.7228,70222.0
2025-05-21 11:50:00,80.73,80.85,80.71,80.83,19301.0,80.7228,80.8428,80.7028,80.8228,19301.0
2025-05-21 11:55:00,80.83,80.85,80.76,80.8,37930.0,80.8228,80.8428,80.7528,80.7928,37930.0
2025-05-21 12:00:00,80.79,80.83,80.71,80.73,49873.0,80.7828,80.8228,80.7028,80.7228,49873.0
2025-05-21 12:05:00,80.73,80.87,80.7,80.84,33780.0,80.7228,80.8628,80.6928,80.8328,33780.0
2025-05-21 12:10:00,80.84,80.86,80.71,80.72,35185.0,80.8328,80.8528,80.7028,80.7128,35185.0
2025-05-21 12:15:00,80.71,80.77,80.64,80.65,20007.0,80.7028,80.7628,80.6329,80.6428,20007.0
2025-05-21 12:20:00,80.65,80.66,80.55,80.58,31791.0,80.6428,80.6528,80.5429,80.5729,31791.0
2025-05-21 12:25:00,80.57,80.68,80.55,80.62,39854.0,80.5629,80.6728,80.5429,80.6129,39854.0
2025-05-21 12:30:00,80.61,80.68,80.53,80.55,65800.0,80.6029,80.6728,80.5229,80.5429,65800.0
2025-05-21 12:35:00,80.54,80.59,80.45,80.45,52867.0,80.5329,80.5829,80.4429,80.4429,52867.0
2025-05-21 12:40:00,80.46,80.53,80.45,80.52,31747.0,80.4529,80.5229,80.4429,80.5129,31747.0
2025-05-21 12:45:00,80.52,80.6,80.48,80.55,91633.0,80.5129,80.5929,80.4729,80.5429,91633.0
2025-05-21 12:50:00,80.54,80.54,80.37,80.39,70096.0,80.5329,80.5329,80.3629,80.3829,70096.0
2025-05-21 12:55:00,80.38,80.38,80.21,80.24,52724.0,80.3729,80.3729,80.2029,80.2329,52724.0
2025-05-21 13:00:00,80.24,80.3,80.19,80.26,33378.0,80.2329,80.2929,80.1829,80.2529,33378.0
2025-05-21 13:05:00,80.26,80.28,79.99,80.04,439574.0,80.2529,80.2729,79.9829,80.0329,439574.0
2025-05-21 13:10:00,80.03,80.06,79.87,79.89,121737.0,80.0229,80.0529,79.8629,79.8829,121737.0
2025-05-21 13:15:00,79.88,79.91,79.46,79.54,385155.0,79.8729,79.9029,79.453,79.5329,385155.0
2025-05-21 13:20:00,79.55,79.55,79.17,79.19,189996.0,79.5429,79.5429,79.163,79.183,189996.0
2025-05-21 13:25:00,79.18,79.26,78.85,78.9,532391.0,79.173,79.253,78.843,78.893,532391.0
2025-05-21 13:30:00,78.9,79.28,78.8,79.16,246930.0,78.893,79.273,78.793,79.153,246930.0
2025-05-21 13:35:00,79.15,79.26,78.97,79.24,380969.0,79.143,79.253,78.963,79.233,380969.0
2025-05-21 13:40:00,79.24,79.25,79.08,79.12,235000.0,79.233,79.243,79.073,79.113,235000.0
2025-05-21 13:45:00,79.1,79.29,79.06,79.14,171490.0,79.093,79.283,79.053,79.133,171490.0
2025-05-21 13:50:00,79.14,79.27,79.07,79.15,80366.0,79.133,79.263,79.063,79.143,80366.0
2025-05-21 13:55:00,79.14,79.21,79.03,79.14,77566.0,79.133,79.203,79.023,79.133,77566.0
2025-05-21 14:00:00,79.14,79.16,78.87,78.91,358977.0,79.133,79.153,78.863,78.903,358977.0
2025-05-21 14:05:00,78.92,79.32,78.9,79.29,492934.0,78.913,79.313,78.893,79.283,492934.0
2025-05-21 14:10:00,79.3,79.4,79.2,79.4,59083.0,79.293,79.393,79.193,79.393,59083.0
2025-05-21 14:15:00,79.4,79.49,79.35,79.35,92712.0,79.393,79.483,79.343,79.343,92712.0
2025-05-21 14:20:00,79.33,79.46,79.32,79.37,45157.0,79.323,79.453,79.313,79.363,45157.0
2025-05-21 14:25:00,79.39,79.51,79.33,79.35,273677.0,79.383,79.503,79.323,79.343,273677.0
2025-05-21 14:30:00,79.35,79.54,79.32,79.49,105934.0,79.343,79.5329,79.313,79.483,105934.0
2025-05-21 14:35:00,79.48,79.53,79.29,79.38,233875.0,79.473,79.5229,79.283,79.373,233875.0
2025-05-21 14:40:00,79.38,79.53,79.37,79.52,37759.0,79.373,79.5229,79.363,79.5129,37759.0
2025-05-21 14:45:00,79.52,79.54,79.27,79.3,149155.0,79.5129,79.5329,79.263,79.293,149155.0
2025-05-21 14:50:00,79.29,79.3,79.13,79.14,85967.0,79.283,79.293,79.123,79.133,85967.0
2025-05-21 14:55:00,79.13,79.19,79.02,79.09,208396.0,79.123,79.183,79.013,79.083,208396.0
2025-05-21 15:00:00,79.09,79.19,79.07,79.15,87639.0,79.083,79.183,79.063,79.143,87639.0
2025-05-21 15:05:00,79.15,79.25,79.07,79.09,76749.0,79.143,79.243,79.063,79.083,76749.0
2025-05-21 15:10:00,79.08,79.21,78.94,79.17,105427.0,79.073,79.203,78.933,79.163,105427.0
2025-05-21 15:15:00,79.17,79.26,79.07,79.08,81601.0,79.163,79.253,79.063,79.073,81601.0
2025-05-21 15:20:00,79.08,79.15,79.0,79.01,59976.0,79.073,79.143,78.993,79.003,59976.0
2025-05-21 15:25:00,79.01,79.12,78.99,79.08,92392.0,79.003,79.113,78.983,79.073,92392.0
2025-05-21 15:30:00,79.08,79.4,79.07,79.38,239013.0,79.073,79.393,79.063,79.373,239013.0
2025-05-21 15:35:00,79.38,79.54,79.35,79.53,140232.0,79.373,79.5329,79.343,79.5229,140232.0
2025-05-21 15:40:00,79.52,79.6,79.5,79.58,123683.0,79.5129,79.5929,79.493,79.5729,123683.0
2025-05-21 15:45:00,79.59,79.59,79.45,79.5,185435.0,79.5829,79.5829,79.443,79.493,185435.0
2025-05-21 15:50:00,79.51,79.61,79.3,79.31,579362.0,79.503,79.6029,79.293,79.303,579362.0
2025-05-21 15:55:00,79.31,79.44,79.3,79.33,505076.0,79.303,79.433,79.293,79.323,505076.0
2025-05-22 09:30:00,79.01,79.39,78.88,79.0,230851.0,79.003,79.383,78.873,78.993,230851.0
2025-05-22 09:35:00,78.99,79.22,78.92,79.2,176457.0,78.983,79.213,78.913,79.193,176457.0
2025-05-22 09:40:00,79.19,79.21,78.86,78.95,157535.0,79.183,79.203,78.853,78.943,157535.0
2025-05-22 09:45:00,78.99,79.0,78.75,78.97,86783.0,78.983,78.993,78.743,78.963,86783.0
2025-05-22 09:50:00,78.99,79.17,78.92,78.97,102206.0,78.983,79.163,78.913,78.963,102206.0
2025-05-22 09:55:00,78.97,79.08,78.87,78.92,104076.0,78.963,79.073,78.863,78.913,104076.0
2025-05-22 10:00:00,78.92,79.05,78.9,78.94,44453.0,78.913,79.043,78.893,78.933,44453.0
2025-05-22 10:05:00,78.96,79.21,78.95,79.17,95762.0,78.953,79.203,78.943,79.163,95762.0
2025-05-22 10:10:00,79.16,79.23,79.11,79.14,64607.0,79.153,79.223,79.103,79.133,64607.0
2025-05-22 10:15:00,79.15,79.27,79.11,79.26,66236.0,79.143,79.263,79.103,79.253,66236.0
2025-05-22 10:20:00,79.25,79.25,78.82,78.82,205629.0,79.243,79.243,78.813,78.813,205629.0
2025-05-22 10:25:00,78.84,78.98,78.81,78.86,70543.0,78.833,78.973,78.803,78.853,70543.0
2025-05-22 10:30:00,78.86,78.89,78.71,78.77,38254.0,78.853,78.883,78.703,78.763,38254.0
2025-05-22 10:35:00,78.8,78.85,78.72,78.76,35467.0,78.793,78.843,78.713,78.753,35467.0
2025-05-22 10:40:00,78.75,78.89,78.71,78.73,26786.0,78.743,78.883,78.703,78.723,26786.0
2025-05-22 10:45:00,78.75,78.9,78.75,78.82,45045.0,78.743,78.893,78.743,78.813,45045.0
2025-05-22 10:50:00,78.81,78.85,78.52,78.52,112963.0,78.803,78.843,78.513,78.513,112963.0
2025-05-22 10:55:00,78.52,78.65,78.45,78.62,95166.0,78.513,78.643,78.443,78.613,95166.0
2025-05-22 11:00:00,78.62,78.74,78.52,78.68,100480.0,78.613,78.733,78.513,78.673,100480.0
2025-05-22 11:05:00,78.68,78.79,78.6,78.71,63605.0,78.673,78.783,78.593,78.703,63605.0
2025-05-22 11:10:00,78.71,78.82,78.71,78.79,47525.0,78.703,78.813,78.703,78.783,47525.0
2025-05-22 11:15:00,78.8,78.95,78.78,78.95,41613.0,78.793,78.943,78.773,78.943,41613.0
2025-05-22 11:20:00,78.95,79.06,78.95,79.0,94128.0,78.943,79.053,78.943,78.993,94128.0
2025-05-22 11:25:00,79.0,79.04,78.87,78.89,59623.0,78.993,79.033,78.863,78.883,59623.0
2025-05-22 11:30:00,78.88,79.04,78.85,78.99,44493.0,78.873,79.033,78.843,78.983,44493.0
2025-05-22 11:35:00,79.03,79.2,79.01,79.13,69092.0,79.023,79.193,79.003,79.123,69092.0
2025-05-22 11:40:00,79.12,79.14,79.02,79.04,30707.0,79.113,79.133,79.013,79.033,30707.0
2025-05-22 11:45:00,79.04,79.18,79.0,79.02,60379.0,79.033,79.173,78.993,79.013,60379.0
2025-05-22 11:50:00,79.01,79.1,78.97,79.08,28372.0,79.003,79.093,78.963,79.073,28372.0
2025-05-22 11:55:00,79.08,79.17,79.05,79.16,36603.0,79.073,79.163,79.043,79.153,36603.0
2025-05-22 12:00:00,79.17,79.37,79.17,79.33,58208.0,79.163,79.363,79.163,79.323,58208.0
2025-05-22 12:05:00,79.35,79.35,79.22,79.25,50667.0,79.343,79.343,79.213,79.243,50667.0
2025-05-22 12:10:00,79.25,79.34,79.22,79.33,100806.0,79.243,79.333,79.213,79.323,100806.0
2025-05-22 12:15:00,79.33,79.37,79.24,79.24,97119.0,79.323,79.363,79.233,79.233,97119.0
2025-05-22 12:20:00,79.24,79.45,79.23,79.42,85045.0,79.233,79.443,79.223,79.413,85045.0
2025-05-22 12:25:00,79.42,79.52,79.4,79.49,36487.0,79.413,79.5129,79.393,79.483,36487.0
2025-05-22 12:30:00,79.5,79.55,79.44,79.5,42377.0,79.493,79.5429,79.433,79.493,42377.0
2025-05-22 12:35:00,79.5,79.58,79.43,79.5,84091.0,79.493,79.5729,79.423,79.493,84091.0
2025-05-22 12:40:00,79.49,79.49,79.23,79.23,196521.0,79.483,79.483,79.223,79.223,196521.0
2025-05-22 12:45:00,79.24,79.28,79.11,79.17,73836.0,79.233,79.273,79.103,79.163,73836.0
2025-05-22 12:50:00,79.19,79.24,79.17,79.18,35496.0,79.183,79.233,79.163,79.173,35496.0
2025-05-22 12:55:00,79.17,79.19,79.04,79.05,41247.0,79.163,79.183,79.033,79.043,41247.0
2025-05-22 13:00:00,79.05,79.16,79.03,79.14,109383.0,79.043,79.153,79.023,79.133,109383.0
2025-05-22 13:05:00,79.13,79.18,79.05,79.08,38404.0,79.123,79.173,79.043,79.073,38404.0
2025-05-22 13:10:00,79.08,79.19,79.06,79.19,57489.0,79.073,79.183,79.053,79.183,57489.0
2025-05-22 13:15:00,79.19,79.4,79.18,79.32,177304.0,79.183,79.393,79.173,79.313,177304.0
2025-05-22 13:20:00,79.32,79.43,79.27,79.41,37014.0,79.313,79.423,79.263,79.403,37014.0
2025-05-22 13:25:00,79.41,79.52,79.41,79.44,41942.0,79.403,79.5129,79.403,79.433,41942.0
2025-05-22 13:30:00,79.44,79.6,79.43,79.58,29135.0,79.433,79.5929,79.423,79.5729,29135.0
2025-05-22 13:35:00,79.58,79.59,79.53,79.57,39899.0,79.5729,79.5829,79.5229,79.5629,39899.0
2025-05-22 13:40:00,79.58,79.62,79.52,79.59,106829.0,79.5729,79.6129,79.5129,79.5829,106829.0
2025-05-22 13:45:00,79.59,79.66,79.55,79.65,37309.0,79.5829,79.6529,79.5429,79.6429,37309.0
2025-05-22 13:50:00,79.64,79.72,79.6,79.62,66974.0,79.6329,79.7129,79.5929,79.6129,66974.0
2025-05-22 13:55:00,79.62,79.64,79.54,79.57,102686.0,79.6129,79.6329,79.5329,79.5629,102686.0
2025-05-22 14:00:00,79.56,79.68,79.54,79.55,54687.0,79.5529,79.6729,79.5329,79.5429,54687.0
2025-05-22 14:05:00,79.56,79.6,79.5,79.59,38843.0,79.5529,79.5929,79.493,79.5829,38843.0
2025-05-22 14:10:00,79.59,79.63,79.54,79.56,160239.0,79.5829,79.6229,79.5329,79.5529,160239.0
2025-05-22 14:15:00,79.57,79.75,79.56,79.73,37701.0,79.5629,79.7429,79.5529,79.7229,37701.0
2025-05-22 14:20:00,79.73,79.75,79.64,79.7,78040.0,79.7229,79.7429,79.6329,79.6929,78040.0
2025-05-22 14:25:00,79.68,79.77,79.68,79.7,35650.0,79.6729,79.7629,79.6729,79.6929,35650.0
2025-05-22 14:30:00,79.69,79.69,79.63,79.65,30603.0,79.6829,79.6829,79.6229,79.6429,30603.0
2025-05-22 14:35:00,79.66,79.75,79.55,79.56,117776.0,79.6529,79.7429,79.5429,79.5529,117776.0
2025-05-22 14:40:00,79.57,79.58,79.43,79.48,97896.0,79.5629,79.5729,79.423,79.473,97896.0
2025-05-22 14:45:00,79.49,79.56,79.45,79.45,72826.0,79.483,79.5529,79.443,79.443,72826.0
2025-05-22 14:50:00,79.45,79.52,79.42,79.44,57941.0,79.443,79.5129,79.413,79.433,57941.0
2025-05-22 14:55:00,79.44,79.48,79.38,79.41,68448.0,79.433,79.473,79.373,79.403,68448.0
2025-05-22 15:00:00,79.41,79.46,79.37,79.41,84715.0,79.403,79.453,79.363,79.403,84715.0
2025-05-22 15:05:00,79.4,79.45,79.4,79.41,52783.0,79.393,79.443,79.393,79.403,52783.0
2025-05-22 15:10:00,79.41,79.45,79.38,79.4,58394.0,79.403,79.443,79.373,79.393,58394.0
2025-05-22 15:15:00,79.41,79.44,79.27,79.29,264660.0,79.403,79.433,79.263,79.283,264660.0
2025-05-22 15:20:00,79.31,79.47,79.3,79.47,96540.0,79.303,79.463,79.293,79.463,96540.0
2025-05-22 15:25:00,79.47,79.6,79.45,79.58,81828.0,79.463,79.5929,79.443,79.5729,81828.0
2025-05-22 15:30:00,79.58,79.64,79.51,79.63,67094.0,79.5729,79.6329,79.503,79.6229,67094.0
2025-05-22 15:35:00,79.62,79.63,79.46,79.53,103253.0,79.6129,79.6229,79.453,79.5229,103253.0
2025-05-22 15:40:00,79.52,79.54,79.41,79.46,78313.0,79.5129,79.5329,79.403,79.453,78313.0
2025-05-22 15:45:00,79.45,79.45,79.31,79.37,124899.0,79.443,79.443,79.303,79.363,124899.0
2025-05-22 15:50:00,79.37,79.44,79.29,79.34,172529.0,79.363,79.433,79.283,79.333,172529.0
2025-05-22 15:55:00,79.33,79.38,79.2,79.26,371226.0,79.323,79.373,79.193,79.253,371226.0
2025-05-23 09:30:00,78.05,78.72,78.0,78.62,200206.0,78.0431,78.713,77.9931,78.613,200206.0
2025-05-23 09:35:00,78.65,78.65,78.25,78.27,135858.0,78.643,78.643,78.2431,78.2631,135858.0
2025-05-23 09:40:00,78.25,78.32,78.15,78.29,151406.0,78.2431,78.3131,78.1431,78.2831,151406.0
2025-05-23 09:45:00,78.3,78.53,78.15,78.46,176425.0,78.2931,78.523,78.1431,78.453,176425.0
2025-05-23 09:50:00,78.46,78.64,78.42,78.62,141045.0,78.453,78.633,78.413,78.613,141045.0
2025-05-23 09:55:00,78.62,78.64,78.37,78.5,49947.0,78.613,78.633,78.3631,78.493,49947.0
2025-05-23 10:00:00,78.51,78.73,78.48,78.68,65035.0,78.503,78.723,78.473,78.673,65035.0
2025-05-23 10:05:00,78.69,78.69,78.48,78.48,67976.0,78.683,78.683,78.473,78.473,67976.0
2025-05-23 10:10:00,78.48,78.77,78.48,78.7,53609.0,78.473,78.763,78.473,78.693,53609.0
2025-05-23 10:15:00,78.7,78.73,78.37,78.37,254812.0,78.693,78.723,78.3631,78.3631,254812.0
2025-05-23 10:20:00,78.37,78.4,78.26,78.39,75578.0,78.3631,78.393,78.2531,78.383,75578.0
2025-05-23 10:25:00,78.38,78.4,78.27,78.35,51827.0,78.3731,78.393,78.2631,78.3431,51827.0
2025-05-23 10:30:00,78.38,78.58,78.36,78.57,22288.0,78.3731,78.573,78.3531,78.563,22288.0
2025-05-23 10:35:00,78.59,78.59,78.4,78.42,34142.0,78.583,78.583,78.393,78.413,34142.0
2025-05-23 10:40:00,78.41,78.51,78.37,78.43,36860.0,78.403,78.503,78.3631,78.423,36860.0
2025-05-23 10:45:00,78.42,78.52,78.38,78.44,20582.0,78.413,78.513,78.3731,78.433,20582.0
2025-05-23 10:50:00,78.44,78.46,78.26,78.29,41976.0,78.433,78.453,78.2531,78.2831,41976.0
2025-05-23 10:55:00,78.29,78.39,78.29,78.32,68550.0,78.2831,78.383,78.2831,78.3131,68550.0
2025-05-23 11:00:00,78.34,78.49,78.27,78.44,52135.0,78.3331,78.483,78.2631,78.433,52135.0
2025-05-23 11:05:00,78.43,78.45,78.32,78.45,46552.0,78.423,78.443,78.3131,78.443,46552.0
2025-05-23 11:10:00,78.45,78.5,78.39,78.5,46222.0,78.443,78.493,78.383,78.493,46222.0
2025-05-23 11:15:00,78.51,78.6,78.43,78.56,65144.0,78.503,78.593,78.423,78.553,65144.0
2025-05-23 11:20:00,78.55,78.7,78.55,78.66,67534.0,78.543,78.693,78.543,78.653,67534.0
2025-05-23 11:25:00,78.67,78.67,78.61,78.67,21348.0,78.663,78.663,78.603,78.663,21348.0
2025-05-23 11:30:00,78.67,78.78,78.64,78.78,34287.0,78.663,78.773,78.633,78.773,34287.0
2025-05-23 11:35:00,78.78,78.93,78.69,78.82,86447.0,78.773,78.923,78.683,78.813,86447.0
2025-05-23 11:40:00,78.82,78.93,78.82,78.86,29829.0,78.813,78.923,78.813,78.853,29829.0
2025-05-23 11:45:00,78.87,78.95,78.79,78.93,31163.0,78.863,78.943,78.783,78.923,31163.0
2025-05-23 11:50:00,78.93,78.94,78.76,78.78,48920.0,78.923,78.933,78.753,78.773,48920.0
2025-05-23 11:55:00,78.77,78.79,78.65,78.67,64925.0,78.763,78.783,78.643,78.663,64925.0
2025-05-23 12:00:00,78.68,78.71,78.52,78.52,70239.0,78.673,78.703,78.513,78.513,70239.0
2025-05-23 12:05:00,78.52,78.54,78.43,78.47,91006.0,78.513,78.533,78.423,78.463,91006.0
2025-05-23 12:10:00,78.49,78.53,78.43,78.51,18977.0,78.483,78.523,78.423,78.503,18977.0
2025-05-23 12:15:00,78.51,78.56,78.47,78.49,53350.0,78.503,78.553,78.463,78.483,53350.0
2025-05-23 12:20:00,78.49,78.68,78.49,78.68,44143.0,78.483,78.673,78.483,78.673,44143.0
2025-05-23 12:25:00,78.68,78.74,78.63,78.69,59245.0,78.673,78.733,78.623,78.683,59245.0
2025-05-23 12:30:00,78.68,78.68,78.59,78.66,23538.0,78.673,78.673,78.583,78.653,23538.0
2025-05-23 12:35:00,78.67,78.78,78.67,78.75,26631.0,78.663,78.773,78.663,78.743,26631.0
2025-05-23 12:40:00,78.74,78.74,78.63,78.65,30109.0,78.733,78.733,78.623,78.643,30109.0
2025-05-23 12:45:00,78.64,78.71,78.57,78.63,13680.0,78.633,78.703,78.563,78.623,13680.0
2025-05-23 12:50:00,78.62,78.73,78.62,78.72,23017.0,78.613,78.723,78.613,78.713,23017.0
2025-05-23 12:55:00,78.73,78.75,78.65,78.69,18755.0,78.723,78.743,78.643,78.683,18755.0
2025-05-23 13:00:00,78.7,78.76,78.62,78.75,28093.0,78.693,78.753,78.613,78.743,28093.0
2025-05-23 13:05:00,78.76,78.87,78.72,78.85,38281.0,78.753,78.863,78.713,78.843,38281.0
2025-05-23 13:10:00,78.84,78.96,78.83,78.88,33090.0,78.833,78.953,78.823,78.873,33090.0
2025-05-23 13:15:00,78.88,78.99,78.87,78.97,50179.0,78.873,78.983,78.863,78.963,50179.0
2025-05-23 13:20:00,78.97,78.97,78.83,78.87,64243.0,78.963,78.963,78.823,78.863,64243.0
2025-05-23 13:25:00,78.87,78.95,78.86,78.88,21909.0,78.863,78.943,78.853,78.873,21909.0
2025-05-23 13:30:00,78.88,78.88,78.71,78.76,42179.0,78.873,78.873,78.703,78.753,42179.0
2025-05-23 13:35:00,78.76,78.84,78.73,78.81,32974.0,78.753,78.833,78.723,78.803,32974.0
2025-05-23 13:40:00,78.81,78.81,78.63,78.7,83009.0,78.803,78.803,78.623,78.693,83009.0
2025-05-23 13:45:00,78.7,78.82,78.69,78.8,24666.0,78.693,78.813,78.683,78.793,24666.0
2025-05-23 13:50:00,78.8,78.88,78.76,78.78,59452.0,78.793,78.873,78.753,78.773,59452.0
2025-05-23 13:55:00,78.77,78.85,78.72,78.84,35204.0,78.763,78.843,78.713,78.833,35204.0
2025-05-23 14:00:00,78.84,78.85,78.77,78.84,43757.0,78.833,78.843,78.763,78.833,43757.0
2025-05-23 14:05:00,78.84,79.04,78.83,78.99,58528.0,78.833,79.033,78.823,78.983,58528.0
2025-05-23 14:10:00,79.0,79.05,78.94,79.05,49003.0,78.993,79.043,78.933,79.043,49003.0
2025-05-23 14:15:00,79.04,79.06,78.9,78.93,88583.0,79.033,79.053,78.893,78.923,88583.0
2025-05-23 14:20:00,78.9,78.97,78.81,78.86,45977.0,78.893,78.963,78.803,78.853,45977.0
2025-05-23 14:25:00,78.85,78.92,78.81,78.87,21391.0,78.843,78.913,78.803,78.863,21391.0
2025-05-23 14:30:00,78.86,78.93,78.84,78.91,14961.0,78.853,78.923,78.833,78.903,14961.0
2025-05-23 14:35:00,78.91,78.96,78.83,78.86,25987.0,78.903,78.953,78.823,78.853,25987.0
2025-05-23 14:40:00,78.86,78.91,78.83,78.84,21190.0,78.853,78.903,78.823,78.833,21190.0
2025-05-23 14:45:00,78.84,78.85,78.73,78.8,70504.0,78.833,78.843,78.723,78.793,70504.0
2025-05-23 14:50:00,78.8,78.85,78.79,78.84,17900.0,78.793,78.843,78.783,78.833,17900.0
2025-05-23 14:55:00,78.83,78.85,78.74,78.75,25297.0,78.823,78.843,78.733,78.743,25297.0
2025-05-23 15:00:00,78.76,78.83,78.72,78.8,60853.0,78.753,78.823,78.713,78.793,60853.0
2025-05-23 15:05:00,78.8,78.94,78.79,78.91,30520.0,78.793,78.933,78.783,78.903,30520.0
2025-05-23 15:10:00,78.91,78.99,78.89,78.98,56509.0,78.903,78.983,78.883,78.973,56509.0
2025-05-23 15:15:00,78.98,79.02,78.87,78.9,84102.0,78.973,79.013,78.863,78.893,84102.0
2025-05-23 15:20:00,78.9,78.96,78.88,78.95,36495.0,78.893,78.953,78.873,78.943,36495.0
2025-05-23 15:25:00,78.95,79.0,78.89,78.97,37162.0,78.943,78.993,78.883,78.963,37162.0
2025-05-23 15:30:00,78.97,79.09,78.95,79.09,75113.0,78.963,79.083,78.943,79.083,75113.0
2025-05-23 15:35:00,79.09,79.14,79.05,79.14,125270.0,79.083,79.133,79.043,79.133,125270.0
2025-05-23 15:40:00,79.13,79.28,79.09,79.24,116659.0,79.123,79.273,79.083,79.233,116659.0
2025-05-23 15:45:00,79.25,79.25,79.13,79.18,71561.0,79.243,79.243,79.123,79.173,71561.0
2025-05-23 15:50:00,79.17,79.22,78.98,79.02,199919.0,79.163,79.213,78.973,79.013,199919.0
2025-05-23 15:55:00,79.02,79.12,78.94,79.05,404044.0,79.013,79.113,78.933,79.043,404044.0
2025-05-27 09:30:00,79.99,80.11,79.3,79.34,206136.0,79.9829,80.1029,79.293,79.333,206136.0
2025-05-27 09:35:00,79.34,79.45,79.13,79.33,184229.0,79.333,79.443,79.123,79.323,184229.0
2025-05-27 09:40:00,79.34,79.4,79.24,79.27,36381.0,79.333,79.393,79.233,79.263,36381.0
2025-05-27 09:45:00,79.33,79.36,79.04,79.13,108701.0,79.323,79.353,79.033,79.123,108701.0
2025-05-27 09:50:00,79.12,79.61,79.09,79.58,179268.0,79.113,79.6029,79.083,79.5729,179268.0
2025-05-27 09:55:00,79.57,79.71,79.53,79.59,104473.0,79.5629,79.7029,79.5229,79.5829,104473.0
2025-05-27 10:00:00,79.63,79.87,79.6,79.86,315738.0,79.6229,79.8629,79.5929,79.8529,315738.0
2025-05-27 10:05:00,79.87,80.1,79.87,79.96,248161.0,79.8629,80.0929,79.8629,79.9529,248161.0
2025-05-27 10:10:00,79.96,80.05,79.84,79.99,218797.0,79.9529,80.0429,79.8329,79.9829,218797.0
2025-05-27 10:15:00,79.99,80.13,79.88,80.09,305942.0,79.9829,80.1229,79.8729,80.0829,305942.0
2025-05-27 10:20:00,80.09,80.18,80.0,80.17,167562.0,80.0829,80.1729,79.9929,80.1629,167562.0
2025-05-27 10:25:00,80.16,80.25,80.09,80.14,105435.0,80.1529,80.2429,80.0829,80.1329,105435.0
2025-05-27 10:30:00,80.15,80.2,79.92,80.12,190612.0,80.1429,80.1929,79.9129,80.1129,190612.0
2025-05-27 10:35:00,80.12,80.21,80.01,80.02,104107.0,80.1129,80.2029,80.0029,80.0129,104107.0
2025-05-27 10:40:00,80.01,80.01,79.78,79.79,133914.0,80.0029,80.0029,79.7729,79.7829,133914.0
2025-05-27 10:45:00,79.79,79.98,79.77,79.96,91183.0,79.7829,79.9729,79.7629,79.9529,91183.0
2025-05-27 10:50:00,79.96,79.96,79.85,79.87,64025.0,79.9529,79.9529,79.8429,79.8629,64025.0
2025-05-27 10:55:00,79.86,79.86,79.73,79.8,58054.0,79.8529,79.8529,79.7229,79.7929,58054.0
2025-05-27 11:00:00,79.79,79.79,79.64,79.68,31529.0,79.7829,79.7829,79.6329,79.6729,31529.0
2025-05-27 11:05:00,79.67,79.69,79.59,79.66,40077.0,79.6629,79.6829,79.5829,79.6529,40077.0
2025-05-27 11:10:00,79.67,79.9,79.67,79.85,84506.0,79.6629,79.8929,79.6629,79.8429,84506.0
2025-05-27 11:15:00,79.85,79.93,79.82,79.89,23299.0,79.8429,79.9229,79.8129,79.8829,23299.0
2025-05-27 11:20:00,79.89,79.9,79.76,79.79,21779.0,79.8829,79.8929,79.7529,79.7829,21779.0
2025-05-27 11:25:00,79.8,79.83,79.58,79.62,67412.0,79.7929,79.8229,79.5729,79.6129,67412.0
2025-05-27 11:30:00,79.61,79.68,79.61,79.65,31227.0,79.6029,79.6729,79.6029,79.6429,31227.0
2025-05-27 11:35:00,79.65,79.66,79.54,79.54,25359.0,79.6429,79.6529,79.5329,79.5329,25359.0
2025-05-27 11:40:00,79.54,79.69,79.48,79.56,241573.0,79.5329,79.6829,79.473,79.5529,241573.0
2025-05-27 11:45:00,79.56,79.59,79.45,79.58,78624.0,79.5529,79.5829,79.443,79.5729,78624.0
2025-05-27 11:50:00,79.56,79.64,79.52,79.61,86390.0,79.5529,79.6329,79.5129,79.6029,86390.0
2025-05-27 11:55:00,79.61,79.71,79.59,79.7,29875.0,79.6029,79.7029,79.5829,79.6929,29875.0
2025-05-27 12:00:00,79.69,79.71,79.62,79.69,19902.0,79.6829,79.7029,79.6129,79.6829,19902.0
2025-05-27 12:05:00,79.68,79.74,79.62,79.72,236648.0,79.6729,79.7329,79.6129,79.7129,236648.0
2025-05-27 12:10:00,79.72,79.83,79.7,79.79,28955.0,79.7129,79.8229,79.6929,79.7829,28955.0
2025-05-27 12:15:00,79.8,79.82,79.62,79.63,53543.0,79.7929,79.8129,79.6129,79.6229,53543.0
2025-05-27 12:20:00,79.63,79.7,79.56,79.66,15063.0,79.6229,79.6929,79.5529,79.6529,15063.0
2025-05-27 12:25:00,79.65,79.82,79.61,79.74,207211.0,79.6429,79.8129,79.6029,79.7329,207211.0
2025-05-27 12:30:00,79.74,79.83,79.73,79.8,38223.0,79.7329,79.8229,79.7229,79.7929,38223.0
2025-05-27 12:35:00,79.8,79.8,79.68,79.79,45376.0,79.7929,79.7929,79.6729,79.7829,45376.0
2025-05-27 12:40:00,79.77,79.97,79.77,79.96,61711.0,79.7629,79.9629,79.7629,79.9529,61711.0
2025-05-27 12:45:00,79.95,80.11,79.9,80.08,235526.0,79.9429,80.1029,79.8929,80.0729,235526.0
2025-05-27 12:50:00,80.06,80.08,79.93,79.93,59106.0,80.0529,80.0729,79.9229,79.9229,59106.0
2025-05-27 12:55:00,79.93,79.98,79.85,79.98,42390.0,79.9229,79.9729,79.8429,79.9729,42390.0
2025-05-27 13:00:00,79.97,79.98,79.84,79.89,29419.0,79.9629,79.9729,79.8329,79.8829,29419.0
2025-05-27 13:05:00,79.88,79.88,79.73,79.74,111398.0,79.8729,79.8729,79.7229,79.7329,111398.0
2025-05-27 13:10:00,79.74,79.74,79.62,79.65,117108.0,79.7329,79.7329,79.6129,79.6429,117108.0
2025-05-27 13:15:00,79.66,79.76,79.64,79.76,55873.0,79.6529,79.7529,79.6329,79.7529,55873.0
2025-05-27 13:20:00,79.76,79.81,79.64,79.64,29891.0,79.7529,79.8029,79.6329,79.6329,29891.0
2025-05-27 13:25:00,79.64,79.64,79.31,79.4,97029.0,79.6329,79.6329,79.303,79.393,97029.0
2025-05-27 13:30:00,79.4,79.46,79.23,79.27,79396.0,79.393,79.453,79.223,79.263,79396.0
2025-05-27 13:35:00,79.27,79.48,79.18,79.45,393350.0,79.263,79.473,79.173,79.443,393350.0
2025-05-27 13:40:00,79.46,79.64,79.46,79.59,161796.0,79.453,79.6329,79.453,79.5829,161796.0
2025-05-27 13:45:00,79.6,79.71,79.6,79.66,103661.0,79.5929,79.7029,79.5929,79.6529,103661.0
2025-05-27 13:50:00,79.65,79.7,79.58,79.7,110000.0,79.6429,79.6929,79.5729,79.6929,110000.0
2025-05-27 13:55:00,79.7,79.84,79.69,79.78,129851.0,79.6929,79.8329,79.6829,79.7729,129851.0
2025-05-27 14:00:00,79.78,79.78,79.71,79.73,127661.0,79.7729,79.7729,79.7029,79.7229,127661.0
2025-05-27 14:05:00,79.72,79.72,79.46,79.47,102686.0,79.7129,79.7129,79.453,79.463,102686.0
2025-05-27 14:10:00,79.47,79.52,79.43,79.47,51223.0,79.463,79.5129,79.423,79.463,51223.0
2025-05-27 14:15:00,79.47,79.49,79.38,79.46,141209.0,79.463,79.483,79.373,79.453,141209.0
2025-05-27 14:20:00,79.45,79.46,79.36,79.38,32090.0,79.443,79.453,79.353,79.373,32090.0
2025-05-27 14:25:00,79.38,79.38,79.25,79.28,52054.0,79.373,79.373,79.243,79.273,52054.0
2025-05-27 14:30:00,79.29,79.5,79.29,79.48,193745.0,79.283,79.493,79.283,79.473,193745.0
2025-05-27 14:35:00,79.48,79.48,79.4,79.45,26451.0,79.473,79.473,79.393,79.443,26451.0
2025-05-27 14:40:00,79.44,79.48,79.31,79.34,60290.0,79.433,79.473,79.303,79.333,60290.0
2025-05-27 14:45:00,79.33,79.33,79.25,79.31,43941.0,79.323,79.323,79.243,79.303,43941.0
2025-05-27 14:50:00,79.31,79.41,79.29,79.31,28294.0,79.303,79.403,79.283,79.303,28294.0
2025-05-27 14:55:00,79.31,79.33,79.23,79.26,109387.0,79.303,79.323,79.223,79.253,109387.0
2025-05-27 15:00:00,79.25,79.33,79.22,79.3,129650.0,79.243,79.323,79.213,79.293,129650.0
2025-05-27 15:05:00,79.31,79.36,79.18,79.24,137604.0,79.303,79.353,79.173,79.233,137604.0
2025-05-27 15:10:00,79.25,79.38,79.13,79.38,353922.0,79.243,79.373,79.123,79.373,353922.0
2025-05-27 15:15:00,79.38,79.38,79.26,79.35,180267.0,79.373,79.373,79.253,79.343,180267.0
2025-05-27 15:20:00,79.34,79.41,79.31,79.34,237665.0,79.333,79.403,79.303,79.333,237665.0
2025-05-27 15:25:00,79.34,79.35,79.28,79.29,79973.0,79.333,79.343,79.273,79.283,79973.0
2025-05-27 15:30:00,79.29,79.42,79.28,79.42,85758.0,79.283,79.413,79.273,79.413,85758.0
2025-05-27 15:35:00,79.42,79.53,79.41,79.52,100033.0,79.413,79.5229,79.403,79.5129,100033.0
2025-05-27 15:40:00,79.52,79.59,79.51,79.54,87722.0,79.5129,79.5829,79.503,79.5329,87722.0
2025-05-27 15:45:00,79.53,79.53,79.27,79.3,256941.0,79.5229,79.5229,79.263,79.293,256941.0
2025-05-27 15:50:00,79.28,79.4,79.2,79.29,544560.0,79.273,79.393,79.193,79.283,544560.0
2025-05-27 15:55:00,79.3,79.38,79.24,79.33,1174075.0,79.293,79.373,79.233,79.323,1174075.0
2025-05-28 09:30:00,79.54,79.61,78.97,79.4,195977.0,79.5329,79.6029,78.963,79.393,195977.0
2025-05-28 09:35:00,79.39,79.67,79.24,79.56,186180.0,79.383,79.6629,79.233,79.5529,186180.0
2025-05-28 09:40:00,79.57,79.58,79.22,79.28,62583.0,79.5629,79.5729,79.213,79.273,62583.0
2025-05-28 09:45:00,79.29,79.37,79.2,79.21,71086.0,79.283,79.363,79.193,79.203,71086.0
2025-05-28 09:50:00,79.2,79.46,79.16,79.39,166325.0,79.193,79.453,79.153,79.383,166325.0
2025-05-28 09:55:00,79.41,79.45,79.31,79.43,33945.0,79.403,79.443,79.303,79.423,33945.0
2025-05-28 10:00:00,79.42,79.66,79.27,79.61,213756.0,79.413,79.6529,79.263,79.6029,213756.0
2025-05-28 10:05:00,79.62,79.75,79.55,79.67,53870.0,79.6129,79.7429,79.5429,79.6629,53870.0
2025-05-28 10:10:00,79.65,79.98,79.64,79.85,130911.0,79.6429,79.9729,79.6329,79.8429,130911.0
2025-05-28 10:15:00,79.86,79.86,79.72,79.78,44349.0,79.8529,79.8529,79.7129,79.7729,44349.0
2025-05-28 10:20:00,79.77,79.81,79.63,79.75,77299.0,79.7629,79.8029,79.6229,79.7429,77299.0
2025-05-28 10:25:00,79.74,79.78,79.65,79.76,67482.0,79.7329,79.7729,79.6429,79.7529,67482.0
2025-05-28 10:30:00,79.75,79.75,79.55,79.6,70522.0,79.7429,79.7429,79.5429,79.5929,70522.0
2025-05-28 10:35:00,79.59,79.76,79.56,79.72,95542.0,79.5829,79.7529,79.5529,79.7129,95542.0
2025-05-28 10:40:00,79.71,79.73,79.48,79.52,129189.0,79.7029,79.7229,79.473,79.5129,129189.0
2025-05-28 10:45:00,79.51,79.55,79.38,79.41,144782.0,79.503,79.5429,79.373,79.403,144782.0
2025-05-28 10:50:00,79.43,79.63,79.43,79.59,73085.0,79.423,79.6229,79.423,79.5829,73085.0
2025-05-28 10:55:00,79.6,79.65,79.57,79.58,113202.0,79.5929,79.6429,79.5629,79.5729,113202.0
2025-05-28 11:00:00,79.59,79.75,79.59,79.74,85960.0,79.5829,79.7429,79.5829,79.7329,85960.0
2025-05-28 11:05:00,79.74,79.78,79.59,79.62,50613.0,79.7329,79.7729,79.5829,79.6129,50613.0
2025-05-28 11:10:00,79.62,79.63,79.46,79.46,62256.0,79.6129,79.6229,79.453,79.453,62256.0
2025-05-28 11:15:00,79.49,79.6,79.48,79.54,35131.0,79.483,79.5929,79.473,79.5329,35131.0
2025-05-28 11:20:00,79.53,79.62,79.52,79.56,34243.0,79.5229,79.6129,79.5129,79.5529,34243.0
2025-05-28 11:25:00,79.55,79.58,79.47,79.47,40547.0,79.5429,79.5729,79.463,79.463,40547.0
2025-05-28 11:30:00,79.47,79.61,79.47,79.51,80287.0,79.463,79.6029,79.463,79.503,80287.0
2025-05-28 11:35:00,79.53,79.55,79.4,79.52,86241.0,79.5229,79.5429,79.393,79.5129,86241.0
2025-05-28 11:40:00,79.52,79.56,79.42,79.45,71915.0,79.5129,79.5529,79.413,79.443,71915.0
2025-05-28 11:45:00,79.44,79.49,79.32,79.34,59433.0,79.433,79.483,79.313,79.333,59433.0
2025-05-28 11:50:00,79.34,79.43,79.3,79.39,83614.0,79.333,79.423,79.293,79.383,83614.0
2025-05-28 11:55:00,79.4,79.4,79.29,79.31,92663.0,79.393,79.393,79.283,79.303,92663.0
2025-05-28 12:00:00,79.32,79.4,79.32,79.35,24150.0,79.313,79.393,79.313,79.343,24150.0
2025-05-28 12:05:00,79.36,79.36,79.25,79.32,60464.0,79.353,79.353,79.243,79.313,60464.0
2025-05-28 12:10:00,79.32,79.32,79.24,79.28,52618.0,79.313,79.313,79.233,79.273,52618.0
2025-05-28 12:15:00,79.27,79.3,79.13,79.13,71990.0,79.263,79.293,79.123,79.123,71990.0
2025-05-28 12:20:00,79.13,79.14,79.05,79.09,102400.0,79.123,79.133,79.043,79.083,102400.0
2025-05-28 12:25:00,79.1,79.14,79.01,79.06,57059.0,79.093,79.133,79.003,79.053,57059.0
2025-05-28 12:30:00,79.06,79.19,78.99,79.02,208647.0,79.053,79.183,78.983,79.013,208647.0
2025-05-28 12:35:00,79.03,79.08,78.94,78.95,167166.0,79.023,79.073,78.933,78.943,167166.0
2025-05-28 12:40:00,78.96,78.99,78.86,78.88,173185.0,78.953,78.983,78.853,78.873,173185.0
2025-05-28 12:45:00,78.88,78.9,78.81,78.87,106087.0,78.873,78.893,78.803,78.863,106087.0
2025-05-28 12:50:00,78.87,79.0,78.79,78.98,211092.0,78.863,78.993,78.783,78.973,211092.0
2025-05-28 12:55:00,78.98,79.03,78.91,78.93,146588.0,78.973,79.023,78.903,78.923,146588.0
2025-05-28 13:00:00,78.94,79.2,78.93,79.2,101156.0,78.933,79.193,78.923,79.193,101156.0
2025-05-28 13:05:00,79.2,79.37,79.19,79.34,118514.0,79.193,79.363,79.183,79.333,118514.0
2025-05-28 13:10:00,79.34,79.53,79.34,79.45,152004.0,79.333,79.5229,79.333,79.443,152004.0
2025-05-28 13:15:00,79.46,79.52,79.43,79.44,45594.0,79.453,79.5129,79.423,79.433,45594.0
2025-05-28 13:20:00,79.45,79.45,79.34,79.35,66211.0,79.443,79.443,79.333,79.343,66211.0
2025-05-28 13:25:00,79.35,79.4,79.31,79.39,40626.0,79.343,79.393,79.303,79.383,40626.0
2025-05-28 13:30:00,79.39,79.42,79.3,79.41,74551.0,79.383,79.413,79.293,79.403,74551.0
2025-05-28 13:35:00,79.4,79.45,79.34,79.42,31988.0,79.393,79.443,79.333,79.413,31988.0
2025-05-28 13:40:00,79.42,79.45,79.39,79.45,25781.0,79.413,79.443,79.383,79.443,25781.0
2025-05-28 13:45:00,79.46,79.46,79.38,79.4,19950.0,79.453,79.453,79.373,79.393,19950.0
2025-05-28 13:50:00,79.39,79.4,79.25,79.27,39218.0,79.383,79.393,79.243,79.263,39218.0
2025-05-28 13:55:00,79.27,79.27,79.15,79.15,53948.0,79.263,79.263,79.143,79.143,53948.0
2025-05-28 14:00:00,79.15,79.24,79.13,79.23,81781.0,79.143,79.233,79.123,79.223,81781.0
2025-05-28 14:05:00,79.23,79.35,79.22,79.25,37166.0,79.223,79.343,79.213,79.243,37166.0
2025-05-28 14:10:00,79.27,79.29,79.17,79.2,32341.0,79.263,79.283,79.163,79.193,32341.0
2025-05-28 14:15:00,79.19,79.22,79.14,79.22,37596.0,79.183,79.213,79.133,79.213,37596.0
2025-05-28 14:20:00,79.23,79.25,79.08,79.12,47922.0,79.223,79.243,79.073,79.113,47922.0
2025-05-28 14:25:00,79.12,79.16,79.1,79.15,45384.0,79.113,79.153,79.093,79.143,45384.0
2025-05-28 14:30:00,79.15,79.21,79.1,79.11,28965.0,79.143,79.203,79.093,79.103,28965.0
2025-05-28 14:35:00,79.11,79.25,79.09,79.17,22363.0,79.103,79.243,79.083,79.163,22363.0
2025-05-28 14:40:00,79.19,79.21,79.0,79.0,78384.0,79.183,79.203,78.993,78.993,78384.0
2025-05-28 14:45:00,78.99,79.02,78.91,78.97,104206.0,78.983,79.013,78.903,78.963,104206.0
2025-05-28 14:50:00,78.97,79.04,78.78,78.85,188590.0,78.963,79.033,78.773,78.843,188590.0
2025-05-28 14:55:00,78.85,79.12,78.82,79.09,132992.0,78.843,79.113,78.813,79.083,132992.0
2025-05-28 15:00:00,79.08,79.18,79.08,79.16,64129.0,79.073,79.173,79.073,79.153,64129.0
2025-05-28 15:05:00,79.15,79.25,79.14,79.19,34247.0,79.143,79.243,79.133,79.183,34247.0
2025-05-28 15:10:00,79.19,79.19,79.03,79.1,54561.0,79.183,79.183,79.023,79.093,54561.0
2025-05-28 15:15:00,79.1,79.12,79.0,79.09,49558.0,79.093,79.113,78.993,79.083,49558.0
2025-05-28 15:20:00,79.09,79.13,79.05,79.11,28392.0,79.083,79.123,79.043,79.103,28392.0
2025-05-28 15:25:00,79.11,79.13,79.07,79.13,52985.0,79.103,79.123,79.063,79.123,52985.0
2025-05-28 15:30:00,79.12,79.14,79.07,79.09,42144.0,79.113,79.133,79.063,79.083,42144.0
2025-05-28 15:35:00,79.09,79.11,79.02,79.09,116974.0,79.083,79.103,79.013,79.083,116974.0
2025-05-28 15:40:00,79.08,79.18,79.02,79.05,93857.0,79.073,79.173,79.013,79.043,93857.0
2025-05-28 15:45:00,79.05,79.05,78.98,78.99,63431.0,79.043,79.043,78.973,78.983,63431.0
2025-05-28 15:50:00,78.98,79.01,78.79,78.83,252932.0,78.973,79.003,78.783,78.823,252932.0
2025-05-28 15:55:00,78.81,78.83,78.7,78.78,597896.0,78.803,78.823,78.693,78.773,597896.0
2025-05-29 09:30:00,79.4,79.43,78.28,78.47,348495.0,79.393,79.423,78.2731,78.463,348495.0
2025-05-29 09:35:00,78.49,78.91,78.42,78.89,216374.0,78.483,78.903,78.413,78.883,216374.0
2025-05-29 09:40:00,78.88,79.2,78.83,79.13,274876.0,78.873,79.193,78.823,79.123,274876.0
2025-05-29 09:45:00,79.13,79.37,79.13,79.2,127251.0,79.123,79.363,79.123,79.193,127251.0
2025-05-29 09:50:00,79.2,79.71,79.19,79.7,205537.0,79.193,79.7029,79.183,79.6929,205537.0
2025-05-29 09:55:00,79.69,79.69,79.43,79.48,126328.0,79.6829,79.6829,79.423,79.473,126328.0
2025-05-29 10:00:00,79.47,79.97,79.47,79.8,182951.0,79.463,79.9629,79.463,79.7929,182951.0
2025-05-29 10:05:00,79.79,79.83,79.48,79.54,174433.0,79.7829,79.8229,79.473,79.5329,174433.0
2025-05-29 10:10:00,79.55,79.68,79.45,79.66,135495.0,79.5429,79.6729,79.443,79.6529,135495.0
2025-05-29 10:15:00,79.65,79.7,79.42,79.44,117233.0,79.6429,79.6929,79.413,79.433,117233.0
2025-05-29 10:20:00,79.45,79.45,79.25,79.31,113735.0,79.443,79.443,79.243,79.303,113735.0
2025-05-29 10:25:00,79.32,79.65,79.31,79.61,108826.0,79.313,79.6429,79.303,79.6029,108826.0
2025-05-29 10:30:00,79.6,79.74,79.57,79.61,145010.0,79.5929,79.7329,79.5629,79.6029,145010.0
2025-05-29 10:35:00,79.62,79.92,79.61,79.88,184385.0,79.6129,79.9129,79.6029,79.8729,184385.0
2025-05-29 10:40:00,79.88,79.88,79.69,79.76,67397.0,79.8729,79.8729,79.6829,79.7529,67397.0
2025-05-29 10:45:00,79.76,79.88,79.73,79.84,82811.0,79.7529,79.8729,79.7229,79.8329,82811.0
2025-05-29 10:50:00,79.84,80.02,79.78,79.97,105019.0,79.8329,80.0129,79.7729,79.9629,105019.0
2025-05-29 10:55:00,79.96,80.08,79.86,80.05,54424.0,79.9529,80.0729,79.8529,80.0429,54424.0
2025-05-29 11:00:00,80.05,80.26,79.89,80.25,174455.0,80.0429,80.2529,79.8829,80.2429,174455.0
2025-05-29 11:05:00,80.25,80.46,80.23,80.33,333426.0,80.2429,80.4529,80.2229,80.3229,333426.0
2025-05-29 11:10:00,80.32,80.43,80.21,80.23,126260.0,80.3129,80.4229,80.2029,80.2229,126260.0
2025-05-29 11:15:00,80.23,80.36,80.2,80.28,22497.0,80.2229,80.3529,80.1929,80.2729,22497.0
2025-05-29 11:20:00,80.28,80.53,80.24,80.46,47582.0,80.2729,80.5229,80.2329,80.4529,47582.0
2025-05-29 11:25:00,80.44,80.46,80.35,80.46,47075.0,80.4329,80.4529,80.3429,80.4529,47075.0
2025-05-29 11:30:00,80.46,80.58,80.17,80.25,152369.0,80.4529,80.5729,80.1629,80.2429,152369.0
2025-05-29 11:35:00,80.24,80.41,80.23,80.23,52708.0,80.2329,80.4029,80.2229,80.2229,52708.0
2025-05-29 11:40:00,80.23,80.34,80.19,80.2,37967.0,80.2229,80.3329,80.1829,80.1929,37967.0
2025-05-29 11:45:00,80.2,80.32,80.17,80.18,67115.0,80.1929,80.3129,80.1629,80.1729,67115.0
2025-05-29 11:50:00,80.17,80.34,80.14,80.27,108304.0,80.1629,80.3329,80.1329,80.2629,108304.0
2025-05-29 11:55:00,80.28,80.35,79.94,80.01,158673.0,80.2729,80.3429,79.9329,80.0029,158673.0
2025-05-29 12:00:00,80.0,80.01,79.78,79.97,121222.0,79.9929,80.0029,79.7729,79.9629,121222.0
2025-05-29 12:05:00,79.98,80.23,79.97,80.14,121848.0,79.9729,80.2229,79.9629,80.1329,121848.0
2025-05-29 12:10:00,80.13,80.29,80.09,80.24,87764.0,80.1229,80.2829,80.0829,80.2329,87764.0
2025-05-29 12:15:00,80.26,80.33,80.14,80.16,60305.0,80.2529,80.3229,80.1329,80.1529,60305.0
2025-05-29 12:20:00,80.16,80.23,80.12,80.21,29633.0,80.1529,80.2229,80.1129,80.2029,29633.0
2025-05-29 12:25:00,80.21,80.3,80.16,80.25,38760.0,80.2029,80.2929,80.1529,80.2429,38760.0
2025-05-29 12:30:00,80.25,80.46,80.21,80.42,78879.0,80.2429,80.4529,80.2029,80.4129,78879.0
2025-05-29 12:35:00,80.42,80.44,80.28,80.35,49430.0,80.4129,80.4329,80.2729,80.3429,49430.0
2025-05-29 12:40:00,80.36,80.46,80.32,80.44,30059.0,80.3529,80.4529,80.3129,80.4329,30059.0
2025-05-29 12:45:00,80.44,80.45,80.13,80.14,170527.0,80.4329,80.4429,80.1229,80.1329,170527.0
2025-05-29 12:50:00,80.15,80.18,80.06,80.17,56541.0,80.1429,80.1729,80.0529,80.1629,56541.0
2025-05-29 12:55:00,80.16,80.28,80.06,80.2,96022.0,80.1529,80.2729,80.0529,80.1929,96022.0
2025-05-29 13:00:00,80.2,80.37,80.2,80.28,30023.0,80.1929,80.3629,80.1929,80.2729,30023.0
2025-05-29 13:05:00,80.29,80.43,80.26,80.31,84278.0,80.2829,80.4229,80.2529,80.3029,84278.0
2025-05-29 13:10:00,80.31,80.34,80.16,80.17,25660.0,80.3029,80.3329,80.1529,80.1629,25660.0
2025-05-29 13:15:00,80.17,80.32,80.16,80.31,66125.0,80.1629,80.3129,80.1529,80.3029,66125.0
2025-05-29 13:20:00,80.33,80.49,80.3,80.35,61842.0,80.3229,80.4829,80.2929,80.3429,61842.0
2025-05-29 13:25:00,80.34,80.39,80.31,80.34,40254.0,80.3329,80.3829,80.3029,80.3329,40254.0
2025-05-29 13:30:00,80.33,80.42,80.32,80.37,28392.0,80.3229,80.4129,80.3129,80.3629,28392.0
2025-05-29 13:35:00,80.37,80.4,80.17,80.2,55322.0,80.3629,80.3929,80.1629,80.1929,55322.0
2025-05-29 13:40:00,80.2,80.28,80.19,80.26,24039.0,80.1929,80.2729,80.1829,80.2529,24039.0
2025-05-29 13:45:00,80.26,80.4,80.24,80.29,46839.0,80.2529,80.3929,80.2329,80.2829,46839.0
2025-05-29 13:50:00,80.3,80.31,80.19,80.23,32452.0,80.2929,80.3029,80.1829,80.2229,32452.0
2025-05-29 13:55:00,80.23,80.23,80.05,80.05,58782.0,80.2229,80.2229,80.0429,80.0429,58782.0
2025-05-29 14:00:00,80.06,80.13,80.0,80.04,24775.0,80.0529,80.1229,79.9929,80.0329,24775.0
2025-05-29 14:05:00,80.03,80.21,80.02,80.18,24726.0,80.0229,80.2029,80.0129,80.1729,24726.0
2025-05-29 14:10:00,80.18,80.32,80.17,80.28,55921.0,80.1729,80.3129,80.1629,80.2729,55921.0
2025-05-29 14:15:00,80.29,80.3,80.18,80.18,33569.0,80.2829,80.2929,80.1729,80.1729,33569.0
2025-05-29 14:20:00,80.17,80.21,80.07,80.19,52359.0,80.1629,80.2029,80.0629,80.1829,52359.0
2025-05-29 14:25:00,80.18,80.29,80.18,80.25,42301.0,80.1729,80.2829,80.1729,80.2429,42301.0
2025-05-29 14:30:00,80.26,80.39,80.25,80.39,23665.0,80.2529,80.3829,80.2429,80.3829,23665.0
2025-05-29 14:35:00,80.4,80.49,80.38,80.46,72069.0,80.3929,80.4829,80.3729,80.4529,72069.0
2025-05-29 14:40:00,80.47,80.47,80.33,80.4,60840.0,80.4629,80.4629,80.3229,80.3929,60840.0
2025-05-29 14:45:00,80.41,80.45,80.36,80.36,40579.0,80.4029,80.4429,80.3529,80.3529,40579.0
2025-05-29 14:50:00,80.37,80.4,80.29,80.38,85896.0,80.3629,80.3929,80.2829,80.3729,85896.0
2025-05-29 14:55:00,80.39,80.48,80.23,80.28,42340.0,80.3829,80.4729,80.2229,80.2729,42340.0
2025-05-29 15:00:00,80.29,80.41,80.29,80.37,30847.0,80.2829,80.4029,80.2829,80.3629,30847.0
2025-05-29 15:05:00,80.37,80.43,80.28,80.33,75095.0,80.3629,80.4229,80.2729,80.3229,75095.0
2025-05-29 15:10:00,80.33,80.33,80.23,80.28,36611.0,80.3229,80.3229,80.2229,80.2729,36611.0
2025-05-29 15:15:00,80.27,80.38,80.24,80.36,58727.0,80.2629,80.3729,80.2329,80.3529,58727.0
2025-05-29 15:20:00,80.35,80.43,80.34,80.41,27102.0,80.3429,80.4229,80.3329,80.4029,27102.0
2025-05-29 15:25:00,80.41,80.56,80.4,80.44,102783.0,80.4029,80.5529,80.3929,80.4329,102783.0
2025-05-29 15:30:00,80.43,80.57,80.38,80.49,51378.0,80.4229,80.5629,80.3729,80.4829,51378.0
2025-05-29 15:35:00,80.5,80.55,80.36,80.43,112671.0,80.4929,80.5429,80.3529,80.4229,112671.0
2025-05-29 15:40:00,80.43,80.5,80.39,80.46,63514.0,80.4229,80.4929,80.3829,80.4529,63514.0
2025-05-29 15:45:00,80.46,80.5,80.37,80.4,166476.0,80.4529,80.4929,80.3629,80.3929,166476.0
2025-05-29 15:50:00,80.41,80.47,80.3,80.39,344585.0,80.4029,80.4629,80.2929,80.3829,344585.0
2025-05-29 15:55:00,80.38,80.49,80.33,80.49,392816.0,80.3729,80.4829,80.3229,80.4829,392816.0
2025-05-30 09:30:00,79.63,79.79,78.08,78.51,485970.0,79.6229,79.7829,78.0731,78.503,485970.0
2025-05-30 09:35:00,78.51,78.69,78.21,78.63,374766.0,78.503,78.683,78.2031,78.623,374766.0
2025-05-30 09:40:00,78.62,78.8,78.39,78.45,424069.0,78.613,78.793,78.383,78.443,424069.0
2025-05-30 09:45:00,78.47,78.56,78.21,78.23,390891.0,78.463,78.553,78.2031,78.2231,390891.0
2025-05-30 09:50:00,78.21,78.26,78.05,78.17,196235.0,78.2031,78.2531,78.0431,78.1631,196235.0
2025-05-30 09:55:00,78.17,78.4,78.17,78.26,169132.0,78.1631,78.393,78.1631,78.2531,169132.0
2025-05-30 10:00:00,78.29,78.45,78.26,78.36,155159.0,78.2831,78.443,78.2531,78.3531,155159.0
2025-05-30 10:05:00,78.35,78.47,78.29,78.36,153067.0,78.3431,78.463,78.2831,78.3531,153067.0
2025-05-30 10:10:00,78.35,78.65,78.34,78.59,327064.0,78.3431,78.643,78.3331,78.583,327064.0
2025-05-30 10:15:00,78.59,78.82,78.48,78.79,133415.0,78.583,78.813,78.473,78.783,133415.0
2025-05-30 10:20:00,78.8,78.9,78.67,78.67,196577.0,78.793,78.893,78.663,78.663,196577.0
2025-05-30 10:25:00,78.69,78.81,78.62,78.72,73347.0,78.683,78.803,78.613,78.713,73347.0
2025-05-30 10:30:00,78.72,78.77,78.57,78.67,160784.0,78.713,78.763,78.563,78.663,160784.0
2025-05-30 10:35:00,78.68,79.03,78.67,79.01,238455.0,78.673,79.023,78.663,79.003,238455.0
2025-05-30 10:40:00,79.0,79.02,78.83,78.84,104554.0,78.993,79.013,78.823,78.833,104554.0
2025-05-30 10:45:00,78.84,78.99,78.78,78.96,154991.0,78.833,78.983,78.773,78.953,154991.0
2025-05-30 10:50:00,78.97,79.06,78.86,79.0,192951.0,78.963,79.053,78.853,78.993,192951.0
2025-05-30 10:55:00,79.0,79.2,79.0,79.17,181995.0,78.993,79.193,78.993,79.163,181995.0
2025-05-30 11:00:00,79.17,79.28,78.95,79.01,133899.0,79.163,79.273,78.943,79.003,133899.0
2025-05-30 11:05:00,79.01,79.2,79.0,79.18,119999.0,79.003,79.193,78.993,79.173,119999.0
2025-05-30 11:10:00,79.18,79.26,79.11,79.24,133166.0,79.173,79.253,79.103,79.233,133166.0
2025-05-30 11:15:00,79.23,79.28,79.07,79.11,91332.0,79.223,79.273,79.063,79.103,91332.0
2025-05-30 11:20:00,79.12,79.19,79.06,79.17,70755.0,79.113,79.183,79.053,79.163,70755.0
2025-05-30 11:25:00,79.18,79.27,79.17,79.26,81177.0,79.173,79.263,79.163,79.253,81177.0
2025-05-30 11:30:00,79.25,79.33,79.09,79.16,185858.0,79.243,79.323,79.083,79.153,185858.0
2025-05-30 11:35:00,79.15,79.17,79.04,79.07,109081.0,79.143,79.163,79.033,79.063,109081.0
2025-05-30 11:40:00,79.06,79.14,79.01,79.12,141876.0,79.053,79.133,79.003,79.113,141876.0
2025-05-30 11:45:00,79.11,79.37,79.11,79.37,149166.0,79.103,79.363,79.103,79.363,149166.0
2025-05-30 11:50:00,79.37,79.51,79.33,79.35,240778.0,79.363,79.503,79.323,79.343,240778.0
2025-05-30 11:55:00,79.34,79.5,79.34,79.45,82006.0,79.333,79.493,79.333,79.443,82006.0
2025-05-30 12:00:00,79.46,79.48,79.37,79.45,72137.0,79.453,79.473,79.363,79.443,72137.0
2025-05-30 12:05:00,79.45,79.57,79.42,79.51,94951.0,79.443,79.5629,79.413,79.503,94951.0
2025-05-30 12:10:00,79.5,79.5,79.25,79.3,130571.0,79.493,79.493,79.243,79.293,130571.0
2025-05-30 12:15:00,79.3,79.3,79.15,79.22,71839.0,79.293,79.293,79.143,79.213,71839.0
2025-05-30 12:20:00,79.21,79.29,79.07,79.09,80001.0,79.203,79.283,79.063,79.083,80001.0
2025-05-30 12:25:00,79.08,79.12,78.64,78.74,347638.0,79.073,79.113,78.633,78.733,347638.0
2025-05-30 12:30:00,78.73,78.74,78.28,78.43,418776.0,78.723,78.733,78.2731,78.423,418776.0
2025-05-30 12:35:00,78.43,78.55,78.24,78.53,648345.0,78.423,78.543,78.2331,78.523,648345.0
2025-05-30 12:40:00,78.53,78.64,78.31,78.4,249232.0,78.523,78.633,78.3031,78.393,249232.0
2025-05-30 12:45:00,78.4,78.48,78.36,78.42,122182.0,78.393,78.473,78.3531,78.413,122182.0
2025-05-30 12:50:00,78.43,78.5,78.36,78.46,80666.0,78.423,78.493,78.3531,78.453,80666.0
2025-05-30 12:55:00,78.46,78.49,78.28,78.36,155026.0,78.453,78.483,78.2731,78.3531,155026.0
2025-05-30 13:00:00,78.35,78.49,78.31,78.47,94712.0,78.3431,78.483,78.3031,78.463,94712.0
2025-05-30 13:05:00,78.48,78.66,78.48,78.6,97048.0,78.473,78.653,78.473,78.593,97048.0
2025-05-30 13:10:00,78.6,78.72,78.54,78.66,56127.0,78.593,78.713,78.533,78.653,56127.0
2025-05-30 13:15:00,78.67,78.74,78.64,78.7,50567.0,78.663,78.733,78.633,78.693,50567.0
2025-05-30 13:20:00,78.7,78.84,78.61,78.78,77519.0,78.693,78.833,78.603,78.773,77519.0
2025-05-30 13:25:00,78.78,78.78,78.57,78.61,188505.0,78.773,78.773,78.563,78.603,188505.0
2025-05-30 13:30:00,78.6,78.61,78.5,78.56,93202.0,78.593,78.603,78.493,78.553,93202.0
2025-05-30 13:35:00,78.56,78.74,78.55,78.74,65459.0,78.553,78.733,78.543,78.733,65459.0
2025-05-30 13:40:00,78.74,78.8,78.71,78.72,64053.0,78.733,78.793,78.703,78.713,64053.0
2025-05-30 13:45:00,78.72,78.84,78.7,78.8,81411.0,78.713,78.833,78.693,78.793,81411.0
2025-05-30 13:50:00,78.8,78.91,78.8,78.91,78936.0,78.793,78.903,78.793,78.903,78936.0
2025-05-30 13:55:00,78.9,78.9,78.68,78.71,140817.0,78.893,78.893,78.673,78.703,140817.0
2025-05-30 14:00:00,78.73,78.87,78.71,78.84,120873.0,78.723,78.863,78.703,78.833,120873.0
2025-05-30 14:05:00,78.85,79.12,78.85,79.11,170184.0,78.843,79.113,78.843,79.103,170184.0
2025-05-30 14:10:00,79.11,79.25,79.08,79.09,170931.0,79.103,79.243,79.073,79.083,170931.0
2025-05-30 14:15:00,79.08,79.28,79.07,79.21,207074.0,79.073,79.273,79.063,79.203,207074.0
2025-05-30 14:20:00,79.2,79.26,79.14,79.23,164863.0,79.193,79.253,79.133,79.223,164863.0
2025-05-30 14:25:00,79.24,79.29,79.2,79.22,123940.0,79.233,79.283,79.193,79.213,123940.0
2025-05-30 14:30:00,79.22,79.23,79.08,79.19,239084.0,79.213,79.223,79.073,79.183,239084.0
2025-05-30 14:35:00,79.2,79.46,79.19,79.4,381078.0,79.193,79.453,79.183,79.393,381078.0
2025-05-30 14:40:00,79.41,79.43,79.27,79.3,66405.0,79.403,79.423,79.263,79.293,66405.0
2025-05-30 14:45:00,79.31,79.42,79.3,79.38,48992.0,79.303,79.413,79.293,79.373,48992.0
2025-05-30 14:50:00,79.38,79.47,79.32,79.42,93744.0,79.373,79.463,79.313,79.413,93744.0
2025-05-30 14:55:00,79.42,79.49,79.37,79.44,69608.0,79.413,79.483,79.363,79.433,69608.0
2025-05-30 15:00:00,79.44,79.44,79.33,79.38,119041.0,79.433,79.433,79.323,79.373,119041.0
2025-05-30 15:05:00,79.38,79.52,79.35,79.46,180490.0,79.373,79.5129,79.343,79.453,180490.0
2025-05-30 15:10:00,79.46,79.57,79.45,79.52,154166.0,79.453,79.5629,79.443,79.5129,154166.0
2025-05-30 15:15:00,79.52,79.66,79.51,79.56,88620.0,79.5129,79.6529,79.503,79.5529,88620.0
2025-05-30 15:20:00,79.56,79.6,79.49,79.59,76638.0,79.5529,79.5929,79.483,79.5829,76638.0
2025-05-30 15:25:00,79.58,79.67,79.55,79.57,267357.0,79.5729,79.6629,79.5429,79.5629,267357.0
2025-05-30 15:30:00,79.56,79.58,79.4,79.48,159262.0,79.5529,79.5729,79.393,79.473,159262.0
2025-05-30 15:35:00,79.48,79.64,79.47,79.59,78732.0,79.473,79.6329,79.463,79.5829,78732.0
2025-05-30 15:40:00,79.59,79.59,79.42,79.52,111557.0,79.5829,79.5829,79.413,79.5129,111557.0
2025-05-30 15:45:00,79.51,79.54,79.46,79.49,116891.0,79.503,79.5329,79.453,79.483,116891.0
2025-05-30 15:50:00,79.48,79.55,79.38,79.4,268446.0,79.473,79.5429,79.373,79.393,268446.0
2025-05-30 15:55:00,79.4,79.5,79.15,79.16,847702.0,79.393,79.493,79.143,79.153,847702.0
2025-06-02 09:30:00,80.2,81.43,80.09,81.3,851379.0,80.1929,81.4228,80.0829,81.2928,851379.0
2025-06-02 09:35:00,81.31,81.73,81.17,81.31,556100.0,81.3028,81.7228,81.1628,81.3028,556100.0
2025-06-02 09:40:00,81.31,81.31,80.73,80.85,250472.0,81.3028,81.3028,80.7228,80.8428,250472.0
2025-06-02 09:45:00,80.92,80.98,80.53,80.62,157315.0,80.9128,80.9728,80.5229,80.6129,157315.0
2025-06-02 09:50:00,80.61,80.64,80.26,80.28,108582.0,80.6029,80.6329,80.2529,80.2729,108582.0
2025-06-02 09:55:00,80.29,80.29,79.81,79.85,176462.0,80.2829,80.2829,79.8029,79.8429,176462.0
2025-06-02 10:00:00,79.83,79.95,79.49,79.67,382642.0,79.8229,79.9429,79.483,79.6629,382642.0
2025-06-02 10:05:00,79.67,79.93,79.59,79.85,130675.0,79.6629,79.9229,79.5829,79.8429,130675.0
2025-06-02 10:10:00,79.82,80.06,79.76,79.92,110421.0,79.8129,80.0529,79.7529,79.9129,110421.0
2025-06-02 10:15:00,79.93,79.99,79.69,79.88,117092.0,79.9229,79.9829,79.6829,79.8729,117092.0
2025-06-02 10:20:00,79.88,80.22,79.85,80.19,112880.0,79.8729,80.2129,79.8429,80.1829,112880.0
2025-06-02 10:25:00,80.18,80.22,80.06,80.11,107438.0,80.1729,80.2129,80.0529,80.1029,107438.0
2025-06-02 10:30:00,80.11,80.33,80.07,80.32,92201.0,80.1029,80.3229,80.0629,80.3129,92201.0
2025-06-02 10:35:00,80.32,80.34,80.17,80.24,119964.0,80.3129,80.3329,80.1629,80.2329,119964.0
2025-06-02 10:40:00,80.25,80.4,80.21,80.35,104684.0,80.2429,80.3929,80.2029,80.3429,104684.0
2025-06-02 10:45:00,80.34,80.44,80.29,80.43,61586.0,80.3329,80.4329,80.2829,80.4229,61586.0
2025-06-02 10:50:00,80.42,80.58,80.36,80.42,86112.0,80.4129,80.5729,80.3529,80.4129,86112.0
2025-06-02 10:55:00,80.42,80.64,80.39,80.59,90794.0,80.4129,80.6329,80.3829,80.5829,90794.0
2025-06-02 11:00:00,80.59,80.59,80.27,80.46,157173.0,80.5829,80.5829,80.2629,80.4529,157173.0
2025-06-02 11:05:00,80.46,80.64,80.42,80.49,74551.0,80.4529,80.6329,80.4129,80.4829,74551.0
2025-06-02 11:10:00,80.48,80.68,80.42,80.66,84509.0,80.4729,80.6728,80.4129,80.6528,84509.0
2025-06-02 11:15:00,80.66,80.92,80.66,80.89,183743.0,80.6528,80.9128,80.6528,80.8828,183743.0
2025-06-02 11:20:00,80.92,80.97,80.83,80.89,71759.0,80.9128,80.9628,80.8228,80.8828,71759.0
2025-06-02 11:25:00,80.89,80.93,80.66,80.69,105726.0,80.8828,80.9228,80.6528,80.6828,105726.0
2025-06-02 11:30:00,80.69,80.81,80.6,80.73,212830.0,80.6828,80.8028,80.5929,80.7228,212830.0
2025-06-02 11:35:00,80.73,80.75,80.64,80.68,120527.0,80.7228,80.7428,80.6329,80.6728,120527.0
2025-06-02 11:40:00,80.68,81.07,80.62,81.07,166854.0,80.6728,81.0628,80.6129,81.0628,166854.0
2025-06-02 11:45:00,81.07,81.25,81.05,81.2,118369.0,81.0628,81.2428,81.0428,81.1928,118369.0
2025-06-02 11:50:00,81.21,81.41,81.2,81.34,162797.0,81.2028,81.4028,81.1928,81.3328,162797.0
2025-06-02 11:55:00,81.34,81.4,81.22,81.26,182588.0,81.3328,81.3928,81.2128,81.2528,182588.0
2025-06-02 12:00:00,81.27,81.28,81.09,81.21,151697.0,81.2628,81.2728,81.0828,81.2028,151697.0
2025-06-02 12:05:00,81.2,81.3,81.16,81.27,67458.0,81.1928,81.2928,81.1528,81.2628,67458.0
2025-06-02 12:10:00,81.27,81.41,81.27,81.36,202124.0,81.2628,81.4028,81.2628,81.3528,202124.0
2025-06-02 12:15:00,81.35,81.45,81.33,81.43,86586.0,81.3428,81.4428,81.3228,81.4228,86586.0
2025-06-02 12:20:00,81.44,81.45,81.33,81.38,64375.0,81.4328,81.4428,81.3228,81.3728,64375.0
2025-06-02 12:25:00,81.38,81.44,81.31,81.43,54532.0,81.3728,81.4328,81.3028,81.4228,54532.0
2025-06-02 12:30:00,81.41,81.49,81.35,81.44,44566.0,81.4028,81.4828,81.3428,81.4328,44566.0
2025-06-02 12:35:00,81.45,81.51,81.43,81.43,32572.0,81.4428,81.5028,81.4228,81.4228,32572.0
2025-06-02 12:40:00,81.42,81.43,81.28,81.33,94372.0,81.4128,81.4228,81.2728,81.3228,94372.0
2025-06-02 12:45:00,81.34,81.45,81.26,81.28,52905.0,81.3328,81.4428,81.2528,81.2728,52905.0
2025-06-02 12:50:00,81.28,81.37,81.2,81.36,165524.0,81.2728,81.3628,81.1928,81.3528,165524.0
2025-06-02 12:55:00,81.34,81.34,81.21,81.21,29118.0,81.3328,81.3328,81.2028,81.2028,29118.0
2025-06-02 13:00:00,81.22,81.29,81.16,81.19,41392.0,81.2128,81.2828,81.1528,81.1828,41392.0
2025-06-02 13:05:00,81.2,81.31,81.19,81.3,34576.0,81.1928,81.3028,81.1828,81.2928,34576.0
2025-06-02 13:10:00,81.29,81.34,81.19,81.2,50498.0,81.2828,81.3328,81.1828,81.1928,50498.0
2025-06-02 13:15:00,81.2,81.29,81.01,81.02,68875.0,81.1928,81.2828,81.0028,81.0128,68875.0
2025-06-02 13:20:00,81.01,81.02,80.9,80.9,74204.0,81.0028,81.0128,80.8928,80.8928,74204.0
2025-06-02 13:25:00,80.91,80.96,80.8,80.9,140479.0,80.9028,80.9528,80.7928,80.8928,140479.0
2025-06-02 13:30:00,80.9,81.1,80.89,81.02,149883.0,80.8928,81.0928,80.8828,81.0128,149883.0
2025-06-02 13:35:00,81.02,81.13,81.01,81.08,60852.0,81.0128,81.1228,81.0028,81.0728,60852.0
2025-06-02 13:40:00,81.07,81.17,81.05,81.1,71319.0,81.0628,81.1628,81.0428,81.0928,71319.0
2025-06-02 13:45:00,81.1,81.1,80.92,80.98,96219.0,81.0928,81.0928,80.9128,80.9728,96219.0
2025-06-02 13:50:00,80.97,81.01,80.9,80.93,59498.0,80.9628,81.0028,80.8928,80.9228,59498.0
2025-06-02 13:55:00,80.93,81.04,80.91,81.0,87291.0,80.9228,81.0328,80.9028,80.9928,87291.0
2025-06-02 14:00:00,80.99,81.0,80.89,80.95,94226.0,80.9828,80.9928,80.8828,80.9428,94226.0
2025-06-02 14:05:00,80.94,81.0,80.79,80.86,60596.0,80.9328,80.9928,80.7828,80.8528,60596.0
2025-06-02 14:10:00,80.86,80.86,80.69,80.74,111124.0,80.8528,80.8528,80.6828,80.7328,111124.0
2025-06-02 14:15:00,80.76,80.83,80.74,80.75,29156.0,80.7528,80.8228,80.7328,80.7428,29156.0
2025-06-02 14:20:00,80.74,80.96,80.72,80.92,98812.0,80.7328,80.9528,80.7128,80.9128,98812.0
2025-06-02 14:25:00,80.93,81.0,80.9,80.99,68874.0,80.9228,80.9928,80.8928,80.9828,68874.0
2025-06-02 14:30:00,80.99,81.07,80.98,81.0,107807.0,80.9828,81.0628,80.9728,80.9928,107807.0
2025-06-02 14:35:00,80.99,80.99,80.93,80.96,21026.0,80.9828,80.9828,80.9228,80.9528,21026.0
2025-06-02 14:40:00,80.96,80.98,80.91,80.94,31597.0,80.9528,80.9728,80.9028,80.9328,31597.0
2025-06-02 14:45:00,80.94,81.05,80.93,81.01,36149.0,80.9328,81.0428,80.9228,81.0028,36149.0
2025-06-02 14:50:00,81.01,81.02,80.91,81.02,32293.0,81.0028,81.0128,80.9028,81.0128,32293.0
2025-06-02 14:55:00,81.03,81.05,80.94,81.0,38625.0,81.0228,81.0428,80.9328,80.9928,38625.0
2025-06-02 15:00:00,80.99,81.11,80.98,81.09,44489.0,80.9828,81.1028,80.9728,81.0828,44489.0
2025-06-02 15:05:00,81.08,81.18,81.08,81.14,40183.0,81.0728,81.1728,81.0728,81.1328,40183.0
2025-06-02 15:10:00,81.14,81.18,81.11,81.13,40734.0,81.1328,81.1728,81.1028,81.1228,40734.0
2025-06-02 15:15:00,81.14,81.19,81.08,81.14,69503.0,81.1328,81.1828,81.0728,81.1328,69503.0
2025-06-02 15:20:00,81.14,81.25,81.07,81.22,80427.0,81.1328,81.2428,81.0628,81.2128,80427.0
2025-06-02 15:25:00,81.21,81.25,81.15,81.16,90941.0,81.2028,81.2428,81.1428,81.1528,90941.0
2025-06-02 15:30:00,81.16,81.23,81.08,81.15,69987.0,81.1528,81.2228,81.0728,81.1428,69987.0
2025-06-02 15:35:00,81.16,81.26,81.12,81.21,102698.0,81.1528,81.2528,81.1128,81.2028,102698.0
2025-06-02 15:40:00,81.21,81.26,81.18,81.21,91987.0,81.2028,81.2528,81.1728,81.2028,91987.0
2025-06-02 15:45:00,81.22,81.33,81.21,81.23,158141.0,81.2128,81.3228,81.2028,81.2228,158141.0
2025-06-02 15:50:00,81.24,81.26,81.11,81.18,388022.0,81.2328,81.2528,81.1028,81.1728,388022.0
2025-06-02 15:55:00,81.19,81.29,81.15,81.27,762704.0,81.1828,81.2828,81.1428,81.2628,762704.0
2025-06-03 09:30:00,81.34,81.5,80.5,80.94,384536.0,81.3328,81.4928,80.4929,80.9328,384536.0
2025-06-03 09:35:00,80.94,81.39,80.82,81.24,258072.0,80.9328,81.3828,80.8128,81.2328,258072.0
2025-06-03 09:40:00,81.25,81.79,81.24,81.75,226265.0,81.2428,81.7827,81.2328,81.7428,226265.0
2025-06-03 09:45:00,81.74,81.92,81.54,81.82,392093.0,81.7328,81.9127,81.5328,81.8127,392093.0
2025-06-03 09:50:00,81.82,81.83,81.18,81.43,286410.0,81.8127,81.8227,81.1728,81.4228,286410.0
2025-06-03 09:55:00,81.43,81.46,81.19,81.24,141890.0,81.4228,81.4528,81.1828,81.2328,141890.0
2025-06-03 10:00:00,81.25,81.37,81.14,81.29,177245.0,81.2428,81.3628,81.1328,81.2828,177245.0
2025-06-03 10:05:00,81.28,81.32,81.0,81.1,122553.0,81.2728,81.3128,80.9928,81.0928,122553.0
2025-06-03 10:10:00,81.1,81.28,80.83,81.27,259070.0,81.0928,81.2728,80.8228,81.2628,259070.0
2025-06-03 10:15:00,81.26,81.53,81.19,81.48,117798.0,81.2528,81.5228,81.1828,81.4728,117798.0
2025-06-03 10:20:00,81.49,81.68,81.4,81.59,111147.0,81.4828,81.6728,81.3928,81.5828,111147.0
2025-06-03 10:25:00,81.6,81.62,81.37,81.62,160152.0,81.5928,81.6128,81.3628,81.6128,160152.0
2025-06-03 10:30:00,81.6,81.79,81.4,81.78,148015.0,81.5928,81.7827,81.3928,81.7727,148015.0
2025-06-03 10:35:00,81.78,82.11,81.73,81.96,277386.0,81.7727,82.1027,81.7228,81.9527,277386.0
2025-06-03 10:40:00,81.96,82.14,81.91,82.03,175073.0,81.9527,82.1327,81.9027,82.0227,175073.0
2025-06-03 10:45:00,82.03,82.32,81.96,82.04,142332.0,82.0227,82.3127,81.9527,82.0327,142332.0
2025-06-03 10:50:00,82.05,82.18,82.02,82.09,66074.0,82.0427,82.1727,82.0127,82.0827,66074.0
2025-06-03 10:55:00,82.09,82.32,82.05,82.25,128628.0,82.0827,82.3127,82.0427,82.2427,128628.0
2025-06-03 11:00:00,82.25,82.31,82.11,82.28,274650.0,82.2427,82.3027,82.1027,82.2727,274650.0
2025-06-03 11:05:00,82.28,82.47,82.17,82.46,156763.0,82.2727,82.4627,82.1627,82.4527,156763.0
2025-06-03 11:10:00,82.48,82.6,82.28,82.32,227699.0,82.4727,82.5927,82.2727,82.3127,227699.0
2025-06-03 11:15:00,82.33,82.41,82.27,82.28,188840.0,82.3227,82.4027,82.2627,82.2727,188840.0
2025-06-03 11:20:00,82.28,82.49,82.27,82.39,66469.0,82.2727,82.4827,82.2627,82.3827,66469.0
2025-06-03 11:25:00,82.39,82.43,82.27,82.42,89113.0,82.3827,82.4227,82.2627,82.4127,89113.0
2025-06-03 11:30:00,82.43,82.43,82.21,82.33,115106.0,82.4227,82.4227,82.2027,82.3227,115106.0
2025-06-03 11:35:00,82.33,82.51,82.32,82.46,79099.0,82.3227,82.5027,82.3127,82.4527,79099.0
2025-06-03 11:40:00,82.45,82.46,82.23,82.34,69370.0,82.4427,82.4527,82.2227,82.3327,69370.0
2025-06-03 11:45:00,82.34,82.63,82.34,82.59,163610.0,82.3327,82.6227,82.3327,82.5827,163610.0
2025-06-03 11:50:00,82.59,82.74,82.43,82.45,101784.0,82.5827,82.7327,82.4227,82.4427,101784.0
2025-06-03 11:55:00,82.46,82.49,82.26,82.4,155876.0,82.4527,82.4827,82.2527,82.3927,155876.0
2025-06-03 12:00:00,82.41,82.65,82.34,82.64,148090.0,82.4027,82.6427,82.3327,82.6327,148090.0
2025-06-03 12:05:00,82.62,82.65,82.42,82.56,158599.0,82.6127,82.6427,82.4127,82.5527,158599.0
2025-06-03 12:10:00,82.56,82.75,82.56,82.58,110317.0,82.5527,82.7427,82.5527,82.5727,110317.0
2025-06-03 12:15:00,82.59,82.69,82.5,82.59,116167.0,82.5827,82.6827,82.4927,82.5827,116167.0
2025-06-03 12:20:00,82.59,82.61,82.41,82.44,133065.0,82.5827,82.6027,82.4027,82.4327,133065.0
2025-06-03 12:25:00,82.44,82.45,82.24,82.29,92455.0,82.4327,82.4427,82.2327,82.2827,92455.0
2025-06-03 12:30:00,82.29,82.48,82.28,82.45,49224.0,82.2827,82.4727,82.2727,82.4427,49224.0
2025-06-03 12:35:00,82.45,82.58,82.45,82.56,36654.0,82.4427,82.5727,82.4427,82.5527,36654.0
2025-06-03 12:40:00,82.55,82.59,82.49,82.52,49396.0,82.5427,82.5827,82.4827,82.5127,49396.0
2025-06-03 12:45:00,82.53,82.63,82.49,82.63,31920.0,82.5227,82.6227,82.4827,82.6227,31920.0
2025-06-03 12:50:00,82.63,82.64,82.42,82.48,79583.0,82.6227,82.6327,82.4127,82.4727,79583.0
2025-06-03 12:55:00,82.48,82.53,82.44,82.51,27028.0,82.4727,82.5227,82.4327,82.5027,27028.0
2025-06-03 13:00:00,82.52,82.62,82.5,82.6,54279.0,82.5127,82.6127,82.4927,82.5927,54279.0
2025-06-03 13:05:00,82.59,82.66,82.53,82.59,314473.0,82.5827,82.6527,82.5227,82.5827,314473.0
2025-06-03 13:10:00,82.58,82.69,82.57,82.66,46190.0,82.5727,82.6827,82.5627,82.6527,46190.0
2025-06-03 13:15:00,82.67,82.71,82.62,82.63,31125.0,82.6627,82.7027,82.6127,82.6227,31125.0
2025-06-03 13:20:00,82.63,82.69,82.57,82.62,19884.0,82.6227,82.6827,82.5627,82.6127,19884.0
2025-06-03 13:25:00,82.63,82.67,82.51,82.56,55963.0,82.6227,82.6627,82.5027,82.5527,55963.0
2025-06-03 13:30:00,82.57,82.79,82.55,82.74,126230.0,82.5627,82.7827,82.5427,82.7327,126230.0
2025-06-03 13:35:00,82.75,82.81,82.67,82.76,48661.0,82.7427,82.8027,82.6627,82.7527,48661.0
2025-06-03 13:40:00,82.76,82.76,82.6,82.68,169329.0,82.7527,82.7527,82.5927,82.6727,169329.0
2025-06-03 13:45:00,82.67,82.77,82.65,82.73,81315.0,82.6627,82.7627,82.6427,82.7227,81315.0
2025-06-03 13:50:00,82.74,82.82,82.7,82.82,32784.0,82.7327,82.8127,82.6927,82.8127,32784.0
2025-06-03 13:55:00,82.82,82.83,82.7,82.71,69918.0,82.8127,82.8227,82.6927,82.7027,69918.0
2025-06-03 14:00:00,82.71,82.73,82.39,82.46,145237.0,82.7027,82.7227,82.3827,82.4527,145237.0
2025-06-03 14:05:00,82.47,82.53,82.32,82.38,102191.0,82.4627,82.5227,82.3127,82.3727,102191.0
2025-06-03 14:10:00,82.37,82.38,82.19,82.35,92802.0,82.3627,82.3727,82.1827,82.3427,92802.0
2025-06-03 14:15:00,82.36,82.39,82.14,82.37,164312.0,82.3527,82.3827,82.1327,82.3627,164312.0
2025-06-03 14:20:00,82.4,82.53,82.37,82.49,52302.0,82.3927,82.5227,82.3627,82.4827,52302.0
2025-06-03 14:25:00,82.48,82.59,82.47,82.57,35250.0,82.4727,82.5827,82.4627,82.5627,35250.0
2025-06-03 14:30:00,82.58,82.66,82.57,82.6,38113.0,82.5727,82.6527,82.5627,82.5927,38113.0
2025-06-03 14:35:00,82.59,82.67,82.56,82.66,26737.0,82.5827,82.6627,82.5527,82.6527,26737.0
2025-06-03 14:40:00,82.66,82.8,82.63,82.79,100480.0,82.6527,82.7927,82.6227,82.7827,100480.0
2025-06-03 14:45:00,82.8,82.83,82.7,82.72,319203.0,82.7927,82.8227,82.6927,82.7127,319203.0
2025-06-03 14:50:00,82.7,82.73,82.55,82.55,90562.0,82.6927,82.7227,82.5427,82.5427,90562.0
2025-06-03 14:55:00,82.55,82.62,82.53,82.62,61569.0,82.5427,82.6127,82.5227,82.6127,61569.0
2025-06-03 15:00:00,82.63,82.63,82.46,82.48,55983.0,82.6227,82.6227,82.4527,82.4727,55983.0
2025-06-03 15:05:00,82.49,82.5,82.41,82.44,67376.0,82.4827,82.4927,82.4027,82.4327,67376.0
2025-06-03 15:10:00,82.43,82.45,82.32,82.4,180123.0,82.4227,82.4427,82.3127,82.3927,180123.0
2025-06-03 15:15:00,82.4,82.55,82.39,82.52,116688.0,82.3927,82.5427,82.3827,82.5127,116688.0
2025-06-03 15:20:00,82.53,82.55,82.44,82.49,100483.0,82.5227,82.5427,82.4327,82.4827,100483.0
2025-06-03 15:25:00,82.5,82.54,82.44,82.47,71462.0,82.4927,82.5327,82.4327,82.4627,71462.0
2025-06-03 15:30:00,82.47,82.62,82.45,82.6,118194.0,82.4627,82.6127,82.4427,82.5927,118194.0
2025-06-03 15:35:00,82.59,82.63,82.41,82.48,149995.0,82.5827,82.6227,82.4027,82.4727,149995.0
2025-06-03 15:40:00,82.48,82.49,82.25,82.28,164814.0,82.4727,82.4827,82.2427,82.2727,164814.0
2025-06-03 15:45:00,82.29,82.35,82.17,82.2,226685.0,82.2827,82.3427,82.1627,82.1927,226685.0
2025-06-03 15:50:00,82.21,82.34,82.14,82.26,256567.0,82.2027,82.3327,82.1327,82.2527,256567.0
2025-06-03 15:55:00,82.26,82.38,82.21,82.33,622158.0,82.2527,82.3727,82.2027,82.3227,622158.0
2025-06-04 09:30:00,82.39,83.24,82.22,83.23,185989.0,82.3827,83.2326,82.2127,83.2226,185989.0
2025-06-04 09:35:00,83.23,83.42,83.08,83.23,283218.0,83.2226,83.4126,83.0726,83.2226,283218.0
2025-06-04 09:40:00,83.22,83.22,82.86,83.09,137343.0,83.2126,83.2126,82.8527,83.0826,137343.0
2025-06-04 09:45:00,83.08,83.3,83.08,83.15,99348.0,83.0726,83.2926,83.0726,83.1426,99348.0
2025-06-04 09:50:00,83.15,83.21,82.92,83.17,146880.0,83.1426,83.2026,82.9126,83.1626,146880.0
2025-06-04 09:55:00,83.16,83.16,82.76,82.84,68457.0,83.1526,83.1526,82.7527,82.8327,68457.0
2025-06-04 10:00:00,82.83,82.89,82.61,82.64,167198.0,82.8227,82.8827,82.6027,82.6327,167198.0
2025-06-04 10:05:00,82.66,82.7,82.32,82.45,117655.0,82.6527,82.6927,82.3127,82.4427,117655.0
2025-06-04 10:10:00,82.45,82.79,82.44,82.79,122947.0,82.4427,82.7827,82.4327,82.7827,122947.0
2025-06-04 10:15:00,82.81,83.03,82.78,83.03,153447.0,82.8027,83.0226,82.7727,83.0226,153447.0
2025-06-04 10:20:00,83.03,83.13,82.96,83.02,76645.0,83.0226,83.1226,82.9526,83.0126,76645.0
2025-06-04 10:25:00,83.01,83.08,82.97,83.07,97774.0,83.0026,83.0726,82.9626,83.0626,97774.0
2025-06-04 10:30:00,83.06,83.19,82.93,82.94,122634.0,83.0526,83.1826,82.9226,82.9326,122634.0
2025-06-04 10:35:00,82.94,82.96,82.69,82.77,100626.0,82.9326,82.9526,82.6827,82.7627,100626.0
2025-06-04 10:40:00,82.77,82.84,82.7,82.8,143453.0,82.7627,82.8327,82.6927,82.7927,143453.0
2025-06-04 10:45:00,82.8,83.04,82.72,83.0,134525.0,82.7927,83.0326,82.7127,82.9926,134525.0
2025-06-04 10:50:00,83.0,83.0,82.83,82.92,39461.0,82.9926,82.9926,82.8227,82.9126,39461.0
2025-06-04 10:55:00,82.93,83.01,82.84,83.01,49797.0,82.9226,83.0026,82.8327,83.0026,49797.0
2025-06-04 11:00:00,83.01,83.02,82.8,82.91,47158.0,83.0026,83.0126,82.7927,82.9026,47158.0
2025-06-04 11:05:00,82.91,83.14,82.88,83.14,70279.0,82.9026,83.1326,82.8727,83.1326,70279.0
2025-06-04 11:10:00,83.14,83.17,82.97,83.01,107111.0,83.1326,83.1626,82.9626,83.0026,107111.0
2025-06-04 11:15:00,83.0,83.14,82.98,83.05,66770.0,82.9926,83.1326,82.9726,83.0426,66770.0
2025-06-04 11:20:00,83.05,83.07,82.86,82.94,46259.0,83.0426,83.0626,82.8527,82.9326,46259.0
2025-06-04 11:25:00,82.95,83.11,82.92,82.96,91341.0,82.9426,83.1026,82.9126,82.9526,91341.0
2025-06-04 11:30:00,82.96,83.06,82.81,83.06,162773.0,82.9526,83.0526,82.8027,83.0526,162773.0
2025-06-04 11:35:00,83.08,83.34,83.06,83.33,149422.0,83.0726,83.3326,83.0526,83.3226,149422.0
2025-06-04 11:40:00,83.33,83.38,83.2,83.25,64388.0,83.3226,83.3726,83.1926,83.2426,64388.0
2025-06-04 11:45:00,83.25,83.28,83.14,83.21,49763.0,83.2426,83.2726,83.1326,83.2026,49763.0
2025-06-04 11:50:00,83.23,83.23,83.06,83.17,82797.0,83.2226,83.2226,83.0526,83.1626,82797.0
2025-06-04 11:55:00,83.18,83.28,83.16,83.2,92068.0,83.1726,83.2726,83.1526,83.1926,92068.0
2025-06-04 12:00:00,83.22,83.23,83.01,83.03,63105.0,83.2126,83.2226,83.0026,83.0226,63105.0
2025-06-04 12:05:00,83.03,83.13,83.0,83.12,45787.0,83.0226,83.1226,82.9926,83.1126,45787.0
2025-06-04 12:10:00,83.12,83.15,82.96,82.96,55321.0,83.1126,83.1426,82.9526,82.9526,55321.0
2025-06-04 12:15:00,82.97,83.11,82.96,83.05,49445.0,82.9626,83.1026,82.9526,83.0426,49445.0
2025-06-04 12:20:00,83.05,83.07,82.95,83.02,41521.0,83.0426,83.0626,82.9426,83.0126,41521.0
2025-06-04 12:25:00,83.03,83.14,82.99,83.12,46287.0,83.0226,83.1326,82.9826,83.1126,46287.0
2025-06-04 12:30:00,83.12,83.17,82.95,82.96,85790.0,83.1126,83.1626,82.9426,82.9526,85790.0
2025-06-04 12:35:00,82.95,83.07,82.95,83.04,29934.0,82.9426,83.0626,82.9426,83.0326,29934.0
2025-06-04 12:40:00,83.05,83.09,83.03,83.06,31308.0,83.0426,83.0826,83.0226,83.0526,31308.0
2025-06-04 12:45:00,83.07,83.16,83.02,83.16,31277.0,83.0626,83.1526,83.0126,83.1526,31277.0
2025-06-04 12:50:00,83.17,83.19,83.14,83.18,39325.0,83.1626,83.1826,83.1326,83.1726,39325.0
2025-06-04 12:55:00,83.2,83.2,83.08,83.14,33429.0,83.1926,83.1926,83.0726,83.1326,33429.0
2025-06-04 13:00:00,83.13,83.2,83.12,83.18,30358.0,83.1226,83.1926,83.1126,83.1726,30358.0
2025-06-04 13:05:00,83.19,83.22,83.12,83.16,34315.0,83.1826,83.2126,83.1126,83.1526,34315.0
2025-06-04 13:10:00,83.16,83.24,83.12,83.13,59080.0,83.1526,83.2326,83.1126,83.1226,59080.0
2025-06-04 13:15:00,83.13,83.16,82.98,83.01,56637.0,83.1226,83.1526,82.9726,83.0026,56637.0
2025-06-04 13:20:00,83.01,83.04,82.94,82.96,47000.0,83.0026,83.0326,82.9326,82.9526,47000.0
2025-06-04 13:25:00,82.96,83.07,82.87,83.06,73212.0,82.9526,83.0626,82.8627,83.0526,73212.0
2025-06-04 13:30:00,83.07,83.15,83.07,83.12,41450.0,83.0626,83.1426,83.0626,83.1126,41450.0
2025-06-04 13:35:00,83.12,83.14,82.99,83.05,65035.0,83.1126,83.1326,82.9826,83.0426,65035.0
2025-06-04 13:40:00,83.05,83.06,82.98,83.01,31855.0,83.0426,83.0526,82.9726,83.0026,31855.0
2025-06-04 13:45:00,83.0,83.08,82.96,83.07,41975.0,82.9926,83.0726,82.9526,83.0626,41975.0
2025-06-04 13:50:00,83.06,83.09,82.93,83.0,44536.0,83.0526,83.0826,82.9226,82.9926,44536.0
2025-06-04 13:55:00,82.99,83.0,82.93,82.97,17114.0,82.9826,82.9926,82.9226,82.9626,17114.0
2025-06-04 14:00:00,82.97,83.0,82.82,82.83,41614.0,82.9626,82.9926,82.8127,82.8227,41614.0
2025-06-04 14:05:00,82.83,82.83,82.67,82.7,116223.0,82.8227,82.8227,82.6627,82.6927,116223.0
2025-06-04 14:10:00,82.71,82.88,82.7,82.87,46450.0,82.7027,82.8727,82.6927,82.8627,46450.0
2025-06-04 14:15:00,82.87,82.94,82.84,82.86,38072.0,82.8627,82.9326,82.8327,82.8527,38072.0
2025-06-04 14:20:00,82.87,82.93,82.79,82.8,40632.0,82.8627,82.9226,82.7827,82.7927,40632.0
2025-06-04 14:25:00,82.79,82.83,82.76,82.78,46172.0,82.7827,82.8227,82.7527,82.7727,46172.0
2025-06-04 14:30:00,82.78,82.8,82.6,82.74,115642.0,82.7727,82.7927,82.5927,82.7327,115642.0
2025-06-04 14:35:00,82.73,82.81,82.72,82.79,28736.0,82.7227,82.8027,82.7127,82.7827,28736.0
2025-06-04 14:40:00,82.77,82.87,82.68,82.84,58963.0,82.7627,82.8627,82.6727,82.8327,58963.0
2025-06-04 14:45:00,82.84,82.94,82.68,82.7,303833.0,82.8327,82.9326,82.6727,82.6927,303833.0
2025-06-04 14:50:00,82.69,82.74,82.67,82.72,57814.0,82.6827,82.7327,82.6627,82.7127,57814.0
2025-06-04 14:55:00,82.73,82.73,82.62,82.64,39088.0,82.7227,82.7227,82.6127,82.6327,39088.0
2025-06-04 15:00:00,82.64,82.71,82.61,82.68,69451.0,82.6327,82.7027,82.6027,82.6727,69451.0
2025-06-04 15:05:00,82.68,82.68,82.54,82.55,101141.0,82.6727,82.6727,82.5327,82.5427,101141.0
2025-06-04 15:10:00,82.55,82.65,82.54,82.63,47310.0,82.5427,82.6427,82.5327,82.6227,47310.0
2025-06-04 15:15:00,82.63,82.69,82.55,82.59,91187.0,82.6227,82.6827,82.5427,82.5827,91187.0
2025-06-04 15:20:00,82.59,82.65,82.51,82.59,95451.0,82.5827,82.6427,82.5027,82.5827,95451.0
2025-06-04 15:25:00,82.6,82.68,82.58,82.68,63072.0,82.5927,82.6727,82.5727,82.6727,63072.0
2025-06-04 15:30:00,82.68,82.8,82.66,82.73,112662.0,82.6727,82.7927,82.6527,82.7227,112662.0
2025-06-04 15:35:00,82.74,82.88,82.72,82.81,75315.0,82.7327,82.8727,82.7127,82.8027,75315.0
2025-06-04 15:40:00,82.81,82.87,82.7,82.73,136766.0,82.8027,82.8627,82.6927,82.7227,136766.0
2025-06-04 15:45:00,82.73,82.79,82.63,82.64,126127.0,82.7227,82.7827,82.6227,82.6327,126127.0
2025-06-04 15:50:00,82.63,82.66,82.53,82.59,193638.0,82.6227,82.6527,82.5227,82.5827,193638.0
2025-06-04 15:55:00,82.6,82.61,82.45,82.45,511397.0,82.5927,82.6027,82.4427,82.4427,511397.0
2025-06-05 09:30:00,82.34,82.48,81.78,81.88,177222.0,82.3327,82.4727,81.7727,81.8727,177222.0
2025-06-05 09:35:00,81.87,81.89,81.59,81.66,91468.0,81.8627,81.8827,81.5828,81.6528,91468.0
2025-06-05 09:40:00,81.66,81.77,81.42,81.72,176526.0,81.6528,81.7627,81.4128,81.7128,176526.0
2025-06-05 09:45:00,81.73,81.83,81.49,81.72,145447.0,81.7228,81.8227,81.4828,81.7128,145447.0
2025-06-05 09:50:00,81.72,81.8,81.58,81.76,109560.0,81.7128,81.7927,81.5728,81.7528,109560.0
2025-06-05 09:55:00,81.77,81.79,81.5,81.71,73732.0,81.7627,81.7827,81.4928,81.7028,73732.0
2025-06-05 10:00:00,81.71,82.22,81.71,82.21,146958.0,81.7028,82.2127,81.7028,82.2027,146958.0
2025-06-05 10:05:00,82.2,82.32,81.96,81.97,233082.0,82.1927,82.3127,81.9527,81.9627,233082.0
2025-06-05 10:10:00,81.97,82.08,81.88,81.96,67821.0,81.9627,82.0727,81.8727,81.9527,67821.0
2025-06-05 10:15:00,81.97,82.12,81.93,82.11,52754.0,81.9627,82.1127,81.9227,82.1027,52754.0
2025-06-05 10:20:00,82.07,82.3,82.02,82.27,86281.0,82.0627,82.2927,82.0127,82.2627,86281.0
2025-06-05 10:25:00,82.27,82.32,82.19,82.26,66974.0,82.2627,82.3127,82.1827,82.2527,66974.0
2025-06-05 10:30:00,82.27,82.42,82.26,82.28,83209.0,82.2627,82.4127,82.2527,82.2727,83209.0
2025-06-05 10:35:00,82.26,82.41,82.13,82.36,151770.0,82.2527,82.4027,82.1227,82.3527,151770.0
2025-06-05 10:40:00,82.35,82.56,82.22,82.31,133062.0,82.3427,82.5527,82.2127,82.3027,133062.0
2025-06-05 10:45:00,82.29,82.4,82.18,82.21,69144.0,82.2827,82.3927,82.1727,82.2027,69144.0
2025-06-05 10:50:00,82.22,82.41,82.21,82.4,24226.0,82.2127,82.4027,82.2027,82.3927,24226.0
2025-06-05 10:55:00,82.41,82.54,82.33,82.54,47018.0,82.4027,82.5327,82.3227,82.5327,47018.0
2025-06-05 11:00:00,82.52,82.71,82.5,82.68,98741.0,82.5127,82.7027,82.4927,82.6727,98741.0
2025-06-05 11:05:00,82.68,82.77,82.6,82.62,70625.0,82.6727,82.7627,82.5927,82.6127,70625.0
2025-06-05 11:10:00,82.64,82.68,82.5,82.68,70893.0,82.6327,82.6727,82.4927,82.6727,70893.0
2025-06-05 11:15:00,82.68,82.9,82.64,82.86,91303.0,82.6727,82.8926,82.6327,82.8527,91303.0
2025-06-05 11:20:00,82.86,83.02,82.84,82.87,126136.0,82.8527,83.0126,82.8327,82.8627,126136.0
2025-06-05 11:25:00,82.87,82.95,82.83,82.94,45435.0,82.8627,82.9426,82.8227,82.9326,45435.0
2025-06-05 11:30:00,82.94,83.01,82.92,82.96,26028.0,82.9326,83.0026,82.9126,82.9526,26028.0
2025-06-05 11:35:00,82.97,83.03,82.92,83.03,53757.0,82.9626,83.0226,82.9126,83.0226,53757.0
2025-06-05 11:40:00,83.01,83.06,82.96,83.0,29163.0,83.0026,83.0526,82.9526,82.9926,29163.0
2025-06-05 11:45:00,82.99,83.04,82.93,82.95,81573.0,82.9826,83.0326,82.9226,82.9426,81573.0
2025-06-05 11:50:00,82.96,83.1,82.96,83.08,42883.0,82.9526,83.0926,82.9526,83.0726,42883.0
2025-06-05 11:55:00,83.09,83.2,83.06,83.15,105029.0,83.0826,83.1926,83.0526,83.1426,105029.0
2025-06-05 12:00:00,83.15,83.29,83.15,83.22,66083.0,83.1426,83.2826,83.1426,83.2126,66083.0
2025-06-05 12:05:00,83.23,83.29,83.05,83.08,75039.0,83.2226,83.2826,83.0426,83.0726,75039.0
2025-06-05 12:10:00,83.07,83.09,82.95,83.04,57867.0,83.0626,83.0826,82.9426,83.0326,57867.0
2025-06-05 12:15:00,83.04,83.12,82.97,83.05,33502.0,83.0326,83.1126,82.9626,83.0426,33502.0
2025-06-05 12:20:00,83.07,83.24,83.07,83.2,37223.0,83.0626,83.2326,83.0626,83.1926,37223.0
2025-06-05 12:25:00,83.21,83.31,83.19,83.23,59564.0,83.2026,83.3026,83.1826,83.2226,59564.0
2025-06-05 12:30:00,83.23,83.32,83.22,83.27,37668.0,83.2226,83.3126,83.2126,83.2626,37668.0
2025-06-05 12:35:00,83.27,83.33,83.19,83.22,65382.0,83.2626,83.3226,83.1826,83.2126,65382.0
2025-06-05 12:40:00,83.23,83.23,83.1,83.15,71845.0,83.2226,83.2226,83.0926,83.1426,71845.0
2025-06-05 12:45:00,83.14,83.15,82.73,82.8,187586.0,83.1326,83.1426,82.7227,82.7927,187586.0
2025-06-05 12:50:00,82.78,82.88,82.62,82.74,85152.0,82.7727,82.8727,82.6127,82.7327,85152.0
2025-06-05 12:55:00,82.73,82.76,82.59,82.6,75652.0,82.7227,82.7527,82.5827,82.5927,75652.0
2025-06-05 13:00:00,82.59,82.71,82.5,82.66,58476.0,82.5827,82.7027,82.4927,82.6527,58476.0
2025-06-05 13:05:00,82.65,82.91,82.59,82.91,87377.0,82.6427,82.9026,82.5827,82.9026,87377.0
2025-06-05 13:10:00,82.92,83.0,82.9,83.0,26628.0,82.9126,82.9926,82.8926,82.9926,26628.0
2025-06-05 13:15:00,83.02,83.08,82.99,82.99,44818.0,83.0126,83.0726,82.9826,82.9826,44818.0
2025-06-05 13:20:00,83.0,83.19,82.99,83.13,34451.0,82.9926,83.1826,82.9826,83.1226,34451.0
2025-06-05 13:25:00,83.13,83.21,83.1,83.11,42128.0,83.1226,83.2026,83.0926,83.1026,42128.0
2025-06-05 13:30:00,83.11,83.16,83.09,83.13,32586.0,83.1026,83.1526,83.0826,83.1226,32586.0
2025-06-05 13:35:00,83.13,83.16,83.02,83.04,43433.0,83.1226,83.1526,83.0126,83.0326,43433.0
2025-06-05 13:40:00,83.04,83.11,82.98,83.06,23720.0,83.0326,83.1026,82.9726,83.0526,23720.0
2025-06-05 13:45:00,83.07,83.1,83.02,83.03,17682.0,83.0626,83.0926,83.0126,83.0226,17682.0
2025-06-05 13:50:00,83.02,83.04,82.9,82.96,23623.0,83.0126,83.0326,82.8926,82.9526,23623.0
2025-06-05 13:55:00,82.96,82.96,82.79,82.9,130364.0,82.9526,82.9526,82.7827,82.8926,130364.0
2025-06-05 14:00:00,82.88,83.03,82.84,82.92,67478.0,82.8727,83.0226,82.8327,82.9126,67478.0
2025-06-05 14:05:00,82.91,82.94,82.77,82.81,97330.0,82.9026,82.9326,82.7627,82.8027,97330.0
2025-06-05 14:10:00,82.81,82.89,82.76,82.89,33092.0,82.8027,82.8827,82.7527,82.8827,33092.0
2025-06-05 14:15:00,82.88,82.88,82.57,82.77,254058.0,82.8727,82.8727,82.5627,82.7627,254058.0
2025-06-05 14:20:00,82.78,82.9,82.77,82.88,37873.0,82.7727,82.8926,82.7627,82.8727,37873.0
2025-06-05 14:25:00,82.89,82.89,82.72,82.77,59062.0,82.8827,82.8827,82.7127,82.7627,59062.0
2025-06-05 14:30:00,82.76,82.91,82.74,82.88,75986.0,82.7527,82.9026,82.7327,82.8727,75986.0
2025-06-05 14:35:00,82.87,82.94,82.82,82.92,114180.0,82.8627,82.9326,82.8127,82.9126,114180.0
2025-06-05 14:40:00,82.92,82.92,82.7,82.77,37755.0,82.9126,82.9126,82.6927,82.7627,37755.0
2025-06-05 14:45:00,82.78,82.85,82.75,82.78,29921.0,82.7727,82.8427,82.7427,82.7727,29921.0
2025-06-05 14:50:00,82.79,82.81,82.66,82.77,145274.0,82.7827,82.8027,82.6527,82.7627,145274.0
2025-06-05 14:55:00,82.76,82.87,82.7,82.72,44716.0,82.7527,82.8627,82.6927,82.7127,44716.0
2025-06-05 15:00:00,82.71,82.84,82.7,82.77,43398.0,82.7027,82.8327,82.6927,82.7627,43398.0
2025-06-05 15:05:00,82.77,82.84,82.72,82.78,36814.0,82.7627,82.8327,82.7127,82.7727,36814.0
2025-06-05 15:10:00,82.78,82.8,82.5,82.53,77619.0,82.7727,82.7927,82.4927,82.5227,77619.0
2025-06-05 15:15:00,82.52,82.59,82.05,82.11,216462.0,82.5127,82.5827,82.0427,82.1027,216462.0
2025-06-05 15:20:00,82.1,82.2,82.03,82.14,231045.0,82.0927,82.1927,82.0227,82.1327,231045.0
2025-06-05 15:25:00,82.14,82.35,82.09,82.32,94945.0,82.1327,82.3427,82.0827,82.3127,94945.0
2025-06-05 15:30:00,82.32,82.4,82.23,82.34,145638.0,82.3127,82.3927,82.2227,82.3327,145638.0
2025-06-05 15:35:00,82.34,82.6,82.34,82.52,101720.0,82.3327,82.5927,82.3327,82.5127,101720.0
2025-06-05 15:40:00,82.52,82.67,82.47,82.55,129126.0,82.5127,82.6627,82.4627,82.5427,129126.0
2025-06-05 15:45:00,82.54,82.65,82.5,82.6,60473.0,82.5327,82.6427,82.4927,82.5927,60473.0
2025-06-05 15:50:00,82.6,82.67,82.49,82.54,158843.0,82.5927,82.6627,82.4827,82.5327,158843.0
2025-06-05 15:55:00,82.54,82.63,82.5,82.55,335181.0,82.5327,82.6227,82.4927,82.5427,335181.0
2025-06-06 09:30:00,83.22,83.93,83.22,83.81,248458.0,83.2126,83.9226,83.2126,83.8026,248458.0
2025-06-06 09:35:00,83.81,84.2,83.76,84.11,371643.0,83.8026,84.1925,83.7526,84.1025,371643.0
2025-06-06 09:40:00,84.08,84.31,83.99,83.99,268030.0,84.0725,84.3025,83.9826,83.9826,268030.0
2025-06-06 09:45:00,83.99,84.14,83.86,84.05,849950.0,83.9826,84.1325,83.8526,84.0425,849950.0
2025-06-06 09:50:00,84.07,84.11,83.75,84.01,227610.0,84.0625,84.1025,83.7426,84.0026,227610.0
2025-06-06 09:55:00,84.0,84.03,83.78,84.03,148175.0,83.9926,84.0225,83.7726,84.0225,148175.0
2025-06-06 10:00:00,84.02,84.27,83.93,84.09,167032.0,84.0126,84.2625,83.9226,84.0825,167032.0
2025-06-06 10:05:00,84.1,84.25,84.0,84.24,136557.0,84.0925,84.2425,83.9926,84.2325,136557.0
2025-06-06 10:10:00,84.25,84.43,84.19,84.36,222832.0,84.2425,84.4225,84.1825,84.3525,222832.0
2025-06-06 10:15:00,84.36,84.4,83.98,84.0,175512.0,84.3525,84.3925,83.9726,83.9926,175512.0
2025-06-06 10:20:00,83.99,84.18,83.9,84.06,105733.0,83.9826,84.1725,83.8926,84.0525,105733.0
2025-06-06 10:25:00,84.06,84.17,83.9,83.95,83526.0,84.0525,84.1625,83.8926,83.9426,83526.0
2025-06-06 10:30:00,83.92,83.96,83.87,83.95,57055.0,83.9126,83.9526,83.8626,83.9426,57055.0
2025-06-06 10:35:00,83.95,84.02,83.77,83.81,81809.0,83.9426,84.0126,83.7626,83.8026,81809.0
2025-06-06 10:40:00,83.81,83.94,83.79,83.84,60638.0,83.8026,83.9326,83.7826,83.8326,60638.0
2025-06-06 10:45:00,83.85,84.13,83.82,84.07,58776.0,83.8426,84.1225,83.8126,84.0625,58776.0
2025-06-06 10:50:00,84.09,84.11,84.01,84.01,40553.0,84.0825,84.1025,84.0026,84.0026,40553.0
2025-06-06 10:55:00,84.02,84.08,83.87,83.95,84287.0,84.0126,84.0725,83.8626,83.9426,84287.0
2025-06-06 11:00:00,83.95,84.33,83.9,84.31,65745.0,83.9426,84.3225,83.8926,84.3025,65745.0
2025-06-06 11:05:00,84.31,84.36,84.12,84.15,153911.0,84.3025,84.3525,84.1125,84.1425,153911.0
2025-06-06 11:10:00,84.17,84.22,84.09,84.16,56710.0,84.1625,84.2125,84.0825,84.1525,56710.0
2025-06-06 11:15:00,84.16,84.16,83.82,83.88,65204.0,84.1525,84.1525,83.8126,83.8726,65204.0
2025-06-06 11:20:00,83.88,84.15,83.77,84.13,61241.0,83.8726,84.1425,83.7626,84.1225,61241.0
2025-06-06 11:25:00,84.13,84.22,84.0,84.12,128654.0,84.1225,84.2125,83.9926,84.1125,128654.0
2025-06-06 11:30:00,84.12,84.33,84.12,84.28,67603.0,84.1125,84.3225,84.1125,84.2725,67603.0
2025-06-06 11:35:00,84.28,84.28,84.03,84.12,86511.0,84.2725,84.2725,84.0225,84.1125,86511.0
2025-06-06 11:40:00,84.11,84.28,84.11,84.21,75568.0,84.1025,84.2725,84.1025,84.2025,75568.0
2025-06-06 11:45:00,84.22,84.32,84.12,84.14,68791.0,84.2125,84.3125,84.1125,84.1325,68791.0
2025-06-06 11:50:00,84.14,84.36,84.14,84.3,55438.0,84.1325,84.3525,84.1325,84.2925,55438.0
2025-06-06 11:55:00,84.31,84.34,84.17,84.22,69992.0,84.3025,84.3325,84.1625,84.2125,69992.0
2025-06-06 12:00:00,84.22,84.28,84.19,84.23,61647.0,84.2125,84.2725,84.1825,84.2225,61647.0
2025-06-06 12:05:00,84.23,84.31,84.13,84.29,124515.0,84.2225,84.3025,84.1225,84.2825,124515.0
2025-06-06 12:10:00,84.29,84.43,84.25,84.3,198667.0,84.2825,84.4225,84.2425,84.2925,198667.0
2025-06-06 12:15:00,84.29,84.37,84.25,84.34,144318.0,84.2825,84.3625,84.2425,84.3325,144318.0
2025-06-06 12:20:00,84.35,84.35,84.23,84.33,82699.0,84.3425,84.3425,84.2225,84.3225,82699.0
2025-06-06 12:25:00,84.34,84.4,84.3,84.4,72025.0,84.3325,84.3925,84.2925,84.3925,72025.0
2025-06-06 12:30:00,84.4,84.45,84.3,84.32,119102.0,84.3925,84.4425,84.2925,84.3125,119102.0
2025-06-06 12:35:00,84.33,84.38,84.3,84.33,75469.0,84.3225,84.3725,84.2925,84.3225,75469.0
2025-06-06 12:40:00,84.33,84.41,84.27,84.37,74240.0,84.3225,84.4025,84.2625,84.3625,74240.0
2025-06-06 12:45:00,84.37,84.4,84.33,84.36,27992.0,84.3625,84.3925,84.3225,84.3525,27992.0
2025-06-06 12:50:00,84.36,84.37,84.17,84.24,94154.0,84.3525,84.3625,84.1625,84.2325,94154.0
2025-06-06 12:55:00,84.25,84.25,84.09,84.15,133139.0,84.2425,84.2425,84.0825,84.1425,133139.0
2025-06-06 13:00:00,84.14,84.2,84.08,84.11,79892.0,84.1325,84.1925,84.0725,84.1025,79892.0
2025-06-06 13:05:00,84.12,84.2,83.97,84.17,139152.0,84.1125,84.1925,83.9626,84.1625,139152.0
2025-06-06 13:10:00,84.17,84.26,84.09,84.24,31309.0,84.1625,84.2525,84.0825,84.2325,31309.0
2025-06-06 13:15:00,84.24,84.3,84.19,84.3,28293.0,84.2325,84.2925,84.1825,84.2925,28293.0
2025-06-06 13:20:00,84.31,84.35,84.16,84.19,49817.0,84.3025,84.3425,84.1525,84.1825,49817.0
2025-06-06 13:25:00,84.19,84.24,84.17,84.2,35381.0,84.1825,84.2325,84.1625,84.1925,35381.0
2025-06-06 13:30:00,84.21,84.23,84.12,84.19,25789.0,84.2025,84.2225,84.1125,84.1825,25789.0
2025-06-06 13:35:00,84.19,84.2,84.03,84.09,29290.0,84.1825,84.1925,84.0225,84.0825,29290.0
2025-06-06 13:40:00,84.09,84.18,84.06,84.15,30525.0,84.0825,84.1725,84.0525,84.1425,30525.0
2025-06-06 13:45:00,84.15,84.23,84.15,84.22,27710.0,84.1425,84.2225,84.1425,84.2125,27710.0
2025-06-06 13:50:00,84.22,84.23,84.06,84.17,41258.0,84.2125,84.2225,84.0525,84.1625,41258.0
2025-06-06 13:55:00,84.18,84.25,84.14,84.23,25988.0,84.1725,84.2425,84.1325,84.2225,25988.0
2025-06-06 14:00:00,84.23,84.31,84.17,84.18,32014.0,84.2225,84.3025,84.1625,84.1725,32014.0
2025-06-06 14:05:00,84.18,84.29,84.16,84.28,19480.0,84.1725,84.2825,84.1525,84.2725,19480.0
2025-06-06 14:10:00,84.27,84.27,84.14,84.15,23370.0,84.2625,84.2625,84.1325,84.1425,23370.0
2025-06-06 14:15:00,84.17,84.21,84.16,84.19,18845.0,84.1625,84.2025,84.1525,84.1825,18845.0
2025-06-06 14:20:00,84.17,84.21,84.1,84.14,31980.0,84.1625,84.2025,84.0925,84.1325,31980.0
2025-06-06 14:25:00,84.14,84.16,84.08,84.14,39731.0,84.1325,84.1525,84.0725,84.1325,39731.0
2025-06-06 14:30:00,84.14,84.25,84.13,84.23,54239.0,84.1325,84.2425,84.1225,84.2225,54239.0
2025-06-06 14:35:00,84.23,84.33,84.16,84.16,44844.0,84.2225,84.3225,84.1525,84.1525,44844.0
2025-06-06 14:40:00,84.16,84.22,84.14,84.17,26443.0,84.1525,84.2125,84.1325,84.1625,26443.0
2025-06-06 14:45:00,84.17,84.18,84.0,84.02,50561.0,84.1625,84.1725,83.9926,84.0126,50561.0
2025-06-06 14:50:00,84.03,84.08,83.95,84.05,38190.0,84.0225,84.0725,83.9426,84.0425,38190.0
2025-06-06 14:55:00,84.05,84.14,84.04,84.06,26637.0,84.0425,84.1325,84.0325,84.0525,26637.0
2025-06-06 15:00:00,84.05,84.22,84.04,84.22,58780.0,84.0425,84.2125,84.0325,84.2125,58780.0
2025-06-06 15:05:00,84.22,84.29,84.19,84.26,36508.0,84.2125,84.2825,84.1825,84.2525,36508.0
2025-06-06 15:10:00,84.25,84.33,84.25,84.29,40614.0,84.2425,84.3225,84.2425,84.2825,40614.0
2025-06-06 15:15:00,84.29,84.34,84.25,84.31,45844.0,84.2825,84.3325,84.2425,84.3025,45844.0
2025-06-06 15:20:00,84.31,84.32,84.24,84.25,48152.0,84.3025,84.3125,84.2325,84.2425,48152.0
2025-06-06 15:25:00,84.25,84.32,84.16,84.17,71788.0,84.2425,84.3125,84.1525,84.1625,71788.0
2025-06-06 15:30:00,84.17,84.19,84.06,84.17,100969.0,84.1625,84.1825,84.0525,84.1625,100969.0
2025-06-06 15:35:00,84.17,84.21,84.0,84.05,114089.0,84.1625,84.2025,83.9926,84.0425,114089.0
2025-06-06 15:40:00,84.05,84.14,84.02,84.13,92744.0,84.0425,84.1325,84.0126,84.1225,92744.0
2025-06-06 15:45:00,84.13,84.2,84.08,84.12,122117.0,84.1225,84.1925,84.0725,84.1125,122117.0
2025-06-06 15:50:00,84.12,84.34,84.11,84.29,275963.0,84.1125,84.3325,84.1025,84.2825,275963.0
2025-06-06 15:55:00,84.28,84.32,84.18,84.25,636230.0,84.2725,84.3125,84.1725,84.2425,636230.0
2025-06-09 09:30:00,85.14,85.37,84.28,84.61,490289.0,85.1325,85.3624,84.2725,84.6025,490289.0
2025-06-09 09:35:00,84.6,85.25,84.58,84.72,447155.0,84.5925,85.2424,84.5725,84.7125,447155.0
2025-06-09 09:40:00,84.73,84.77,84.35,84.55,222743.0,84.7225,84.7625,84.3425,84.5425,222743.0
2025-06-09 09:45:00,84.54,84.64,84.19,84.45,180368.0,84.5325,84.6325,84.1825,84.4425,180368.0
2025-06-09 09:50:00,84.45,84.64,84.18,84.29,258579.0,84.4425,84.6325,84.1725,84.2825,258579.0
2025-06-09 09:55:00,84.28,84.48,84.04,84.15,216120.0,84.2725,84.4725,84.0325,84.1425,216120.0
2025-06-09 10:00:00,84.15,84.33,83.81,84.06,424507.0,84.1425,84.3225,83.8026,84.0525,424507.0
2025-06-09 10:05:00,84.06,84.17,83.72,83.75,376915.0,84.0525,84.1625,83.7126,83.7426,376915.0
2025-06-09 10:10:00,83.76,83.91,83.66,83.8,435975.0,83.7526,83.9026,83.6526,83.7926,435975.0
2025-06-09 10:15:00,83.79,84.2,83.79,83.93,356232.0,83.7826,84.1925,83.7826,83.9226,356232.0
2025-06-09 10:20:00,83.95,84.08,83.85,84.05,181949.0,83.9426,84.0725,83.8426,84.0425,181949.0
2025-06-09 10:25:00,84.05,84.1,83.82,83.87,166865.0,84.0425,84.0925,83.8126,83.8626,166865.0
2025-06-09 10:30:00,83.88,84.19,83.86,84.0,200039.0,83.8726,84.1825,83.8526,83.9926,200039.0
2025-06-09 10:35:00,84.02,84.07,83.71,83.8,137967.0,84.0126,84.0625,83.7026,83.7926,137967.0
2025-06-09 10:40:00,83.8,83.86,83.41,83.47,258551.0,83.7926,83.8526,83.4026,83.4626,258551.0
2025-06-09 10:45:00,83.48,83.78,83.42,83.76,126693.0,83.4726,83.7726,83.4126,83.7526,126693.0
2025-06-09 10:50:00,83.75,83.82,83.6,83.71,128586.0,83.7426,83.8126,83.5926,83.7026,128586.0
2025-06-09 10:55:00,83.71,83.81,83.66,83.71,35680.0,83.7026,83.8026,83.6526,83.7026,35680.0
2025-06-09 11:00:00,83.71,83.94,83.65,83.76,114112.0,83.7026,83.9326,83.6426,83.7526,114112.0
2025-06-09 11:05:00,83.75,83.97,83.56,83.91,147532.0,83.7426,83.9626,83.5526,83.9026,147532.0
2025-06-09 11:10:00,83.91,83.96,83.78,83.95,57564.0,83.9026,83.9526,83.7726,83.9426,57564.0
2025-06-09 11:15:00,83.95,84.0,83.83,83.93,126039.0,83.9426,83.9926,83.8226,83.9226,126039.0
2025-06-09 11:20:00,83.93,84.08,83.92,83.97,97850.0,83.9226,84.0725,83.9126,83.9626,97850.0
2025-06-09 11:25:00,83.97,84.11,83.89,84.11,122604.0,83.9626,84.1025,83.8826,84.1025,122604.0
2025-06-09 11:30:00,84.1,84.1,83.94,84.04,115457.0,84.0925,84.0925,83.9326,84.0325,115457.0
2025-06-09 11:35:00,84.0,84.08,83.83,83.84,114184.0,83.9926,84.0725,83.8226,83.8326,114184.0
2025-06-09 11:40:00,83.84,83.97,83.78,83.95,129783.0,83.8326,83.9626,83.7726,83.9426,129783.0
2025-06-09 11:45:00,83.94,84.05,83.89,83.9,95141.0,83.9326,84.0425,83.8826,83.8926,95141.0
2025-06-09 11:50:00,83.89,84.03,83.88,83.92,92440.0,83.8826,84.0225,83.8726,83.9126,92440.0
2025-06-09 11:55:00,83.91,83.99,83.88,83.91,33702.0,83.9026,83.9826,83.8726,83.9026,33702.0
2025-06-09 12:00:00,83.91,84.02,83.81,83.82,102384.0,83.9026,84.0126,83.8026,83.8126,102384.0
2025-06-09 12:05:00,83.81,83.89,83.78,83.79,108696.0,83.8026,83.8826,83.7726,83.7826,108696.0
2025-06-09 12:10:00,83.79,83.93,83.78,83.89,56948.0,83.7826,83.9226,83.7726,83.8826,56948.0
2025-06-09 12:15:00,83.89,83.95,83.87,83.9,60059.0,83.8826,83.9426,83.8626,83.8926,60059.0
2025-06-09 12:20:00,83.91,83.97,83.85,83.92,52964.0,83.9026,83.9626,83.8426,83.9126,52964.0
2025-06-09 12:25:00,83.93,83.95,83.88,83.92,59355.0,83.9226,83.9426,83.8726,83.9126,59355.0
2025-06-09 12:30:00,83.91,83.97,83.86,83.88,33909.0,83.9026,83.9626,83.8526,83.8726,33909.0
2025-06-09 12:35:00,83.88,84.05,83.88,84.05,60844.0,83.8726,84.0425,83.8726,84.0425,60844.0
2025-06-09 12:40:00,84.05,84.14,84.03,84.09,145398.0,84.0425,84.1325,84.0225,84.0825,145398.0
2025-06-09 12:45:00,84.09,84.09,83.98,84.07,47424.0,84.0825,84.0825,83.9726,84.0625,47424.0
2025-06-09 12:50:00,84.07,84.12,84.03,84.11,41016.0,84.0625,84.1125,84.0225,84.1025,41016.0
2025-06-09 12:55:00,84.12,84.22,83.99,84.02,102257.0,84.1125,84.2125,83.9826,84.0126,102257.0
2025-06-09 13:00:00,84.03,84.13,84.01,84.06,79323.0,84.0225,84.1225,84.0026,84.0525,79323.0
2025-06-09 13:05:00,84.07,84.21,84.03,84.16,38880.0,84.0625,84.2025,84.0225,84.1525,38880.0
2025-06-09 13:10:00,84.15,84.25,84.13,84.21,26114.0,84.1425,84.2425,84.1225,84.2025,26114.0
2025-06-09 13:15:00,84.21,84.23,84.07,84.16,112649.0,84.2025,84.2225,84.0625,84.1525,112649.0
2025-06-09 13:20:00,84.15,84.24,84.12,84.19,36893.0,84.1425,84.2325,84.1125,84.1825,36893.0
2025-06-09 13:25:00,84.2,84.24,84.18,84.2,76219.0,84.1925,84.2325,84.1725,84.1925,76219.0
2025-06-09 13:30:00,84.18,84.22,84.12,84.16,89560.0,84.1725,84.2125,84.1125,84.1525,89560.0
2025-06-09 13:35:00,84.16,84.22,84.11,84.22,41520.0,84.1525,84.2125,84.1025,84.2125,41520.0
2025-06-09 13:40:00,84.22,84.25,84.17,84.2,115679.0,84.2125,84.2425,84.1625,84.1925,115679.0
2025-06-09 13:45:00,84.19,84.3,84.09,84.26,122594.0,84.1825,84.2925,84.0825,84.2525,122594.0
2025-06-09 13:50:00,84.27,84.33,84.26,84.31,53366.0,84.2625,84.3225,84.2525,84.3025,53366.0
2025-06-09 13:55:00,84.32,84.32,84.24,84.27,65476.0,84.3125,84.3125,84.2325,84.2625,65476.0
2025-06-09 14:00:00,84.28,84.3,84.16,84.18,35748.0,84.2725,84.2925,84.1525,84.1725,35748.0
2025-06-09 14:05:00,84.19,84.31,84.19,84.31,23411.0,84.1825,84.3025,84.1825,84.3025,23411.0
2025-06-09 14:10:00,84.31,84.45,84.31,84.44,68105.0,84.3025,84.4425,84.3025,84.4325,68105.0
2025-06-09 14:15:00,84.43,84.5,84.38,84.41,99622.0,84.4225,84.4925,84.3725,84.4025,99622.0
2025-06-09 14:20:00,84.42,84.45,84.36,84.39,40544.0,84.4125,84.4425,84.3525,84.3825,40544.0
2025-06-09 14:25:00,84.39,84.45,84.36,84.44,25945.0,84.3825,84.4425,84.3525,84.4325,25945.0
2025-06-09 14:30:00,84.43,84.47,84.39,84.42,31372.0,84.4225,84.4625,84.3825,84.4125,31372.0
2025-06-09 14:35:00,84.41,84.41,84.3,84.35,89196.0,84.4025,84.4025,84.2925,84.3425,89196.0
2025-06-09 14:40:00,84.35,84.41,84.29,84.3,48023.0,84.3425,84.4025,84.2825,84.2925,48023.0
2025-06-09 14:45:00,84.3,84.41,84.28,84.4,41526.0,84.2925,84.4025,84.2725,84.3925,41526.0
2025-06-09 14:50:00,84.39,84.49,84.39,84.44,30982.0,84.3825,84.4825,84.3825,84.4325,30982.0
2025-06-09 14:55:00,84.44,84.45,84.35,84.38,51800.0,84.4325,84.4425,84.3425,84.3725,51800.0
2025-06-09 15:00:00,84.38,84.41,84.31,84.36,98281.0,84.3725,84.4025,84.3025,84.3525,98281.0
2025-06-09 15:05:00,84.37,84.45,84.34,84.36,38721.0,84.3625,84.4425,84.3325,84.3525,38721.0
2025-06-09 15:10:00,84.33,84.48,84.32,84.47,109399.0,84.3225,84.4725,84.3125,84.4625,109399.0
2025-06-09 15:15:00,84.47,84.55,84.43,84.47,79898.0,84.4625,84.5425,84.4225,84.4625,79898.0
2025-06-09 15:20:00,84.47,84.48,84.41,84.46,47777.0,84.4625,84.4725,84.4025,84.4525,47777.0
2025-06-09 15:25:00,84.46,84.49,84.41,84.41,37549.0,84.4525,84.4825,84.4025,84.4025,37549.0
2025-06-09 15:30:00,84.42,84.48,84.34,84.42,89716.0,84.4125,84.4725,84.3325,84.4125,89716.0
2025-06-09 15:35:00,84.41,84.47,84.38,84.4,40764.0,84.4025,84.4625,84.3725,84.3925,40764.0
2025-06-09 15:40:00,84.4,84.41,84.32,84.34,112491.0,84.3925,84.4025,84.3125,84.3325,112491.0
2025-06-09 15:45:00,84.33,84.37,84.3,84.31,86177.0,84.3225,84.3625,84.2925,84.3025,86177.0
2025-06-09 15:50:00,84.31,84.41,84.24,84.25,203872.0,84.3025,84.4025,84.2325,84.2425,203872.0
2025-06-09 15:55:00,84.24,84.32,84.21,84.25,496198.0,84.2325,84.3125,84.2025,84.2425,496198.0
2025-06-10 09:30:00,84.69,85.92,84.34,85.13,774976.0,84.6825,85.9124,84.3325,85.1225,774976.0
2025-06-10 09:35:00,85.16,85.33,84.93,85.15,262322.0,85.1524,85.3224,84.9225,85.1425,262322.0
2025-06-10 09:40:00,85.17,85.36,84.88,85.09,151408.0,85.1624,85.3524,84.8725,85.0825,151408.0
2025-06-10 09:45:00,85.11,85.11,84.79,84.88,298156.0,85.1025,85.1025,84.7825,84.8725,298156.0
2025-06-10 09:50:00,84.88,85.49,84.88,85.33,237871.0,84.8725,85.4824,84.8725,85.3224,237871.0
2025-06-10 09:55:00,85.33,85.37,85.01,85.34,175459.0,85.3224,85.3624,85.0025,85.3324,175459.0
2025-06-10 10:00:00,85.33,85.63,85.26,85.33,160871.0,85.3224,85.6224,85.2524,85.3224,160871.0
2025-06-10 10:05:00,85.34,85.9,85.34,85.52,293815.0,85.3324,85.8924,85.3324,85.5124,293815.0
2025-06-10 10:10:00,85.53,85.73,85.43,85.66,192948.0,85.5224,85.7224,85.4224,85.6524,192948.0
2025-06-10 10:15:00,85.67,85.69,85.46,85.63,145294.0,85.6624,85.6824,85.4524,85.6224,145294.0
2025-06-10 10:20:00,85.63,85.96,85.61,85.87,174456.0,85.6224,85.9524,85.6024,85.8624,174456.0
2025-06-10 10:25:00,85.85,85.87,85.72,85.81,134394.0,85.8424,85.8624,85.7124,85.8024,134394.0
2025-06-10 10:30:00,85.82,85.84,85.59,85.7,103894.0,85.8124,85.8324,85.5824,85.6924,103894.0
2025-06-10 10:35:00,85.7,85.78,85.58,85.75,159542.0,85.6924,85.7724,85.5724,85.7424,159542.0
2025-06-10 10:40:00,85.75,85.85,85.59,85.64,165285.0,85.7424,85.8424,85.5824,85.6324,165285.0
2025-06-10 10:45:00,85.63,85.74,85.54,85.67,144007.0,85.6224,85.7324,85.5324,85.6624,144007.0
2025-06-10 10:50:00,85.66,85.73,85.54,85.54,83510.0,85.6524,85.7224,85.5324,85.5324,83510.0
2025-06-10 10:55:00,85.55,85.6,85.43,85.48,80715.0,85.5424,85.5924,85.4224,85.4724,80715.0
2025-06-10 11:00:00,85.48,85.61,85.45,85.54,73021.0,85.4724,85.6024,85.4424,85.5324,73021.0
2025-06-10 11:05:00,85.53,85.58,85.2,85.32,98675.0,85.5224,85.5724,85.1924,85.3124,98675.0
2025-06-10 11:10:00,85.33,85.46,85.29,85.45,65589.0,85.3224,85.4524,85.2824,85.4424,65589.0
2025-06-10 11:15:00,85.45,85.52,85.21,85.21,87606.0,85.4424,85.5124,85.2024,85.2024,87606.0
2025-06-10 11:20:00,85.2,85.49,85.18,85.45,105254.0,85.1924,85.4824,85.1724,85.4424,105254.0
2025-06-10 11:25:00,85.45,85.64,85.44,85.56,100059.0,85.4424,85.6324,85.4324,85.5524,100059.0
2025-06-10 11:30:00,85.56,85.61,85.18,85.31,322795.0,85.5524,85.6024,85.1724,85.3024,322795.0
2025-06-10 11:35:00,85.31,85.54,85.27,85.42,450211.0,85.3024,85.5324,85.2624,85.4124,450211.0
2025-06-10 11:40:00,85.44,85.48,85.24,85.47,144636.0,85.4324,85.4724,85.2324,85.4624,144636.0
2025-06-10 11:45:00,85.46,85.5,85.38,85.44,58186.0,85.4524,85.4924,85.3724,85.4324,58186.0
2025-06-10 11:50:00,85.44,85.49,85.34,85.44,96466.0,85.4324,85.4824,85.3324,85.4324,96466.0
2025-06-10 11:55:00,85.42,85.58,85.41,85.45,72115.0,85.4124,85.5724,85.4024,85.4424,72115.0
2025-06-10 12:00:00,85.45,85.56,85.31,85.32,130036.0,85.4424,85.5524,85.3024,85.3124,130036.0
2025-06-10 12:05:00,85.31,85.35,85.23,85.35,59722.0,85.3024,85.3424,85.2224,85.3424,59722.0
2025-06-10 12:10:00,85.34,85.46,85.29,85.45,36968.0,85.3324,85.4524,85.2824,85.4424,36968.0
2025-06-10 12:15:00,85.45,85.45,85.29,85.29,68499.0,85.4424,85.4424,85.2824,85.2824,68499.0
2025-06-10 12:20:00,85.3,85.62,85.22,85.58,112680.0,85.2924,85.6124,85.2124,85.5724,112680.0
2025-06-10 12:25:00,85.58,85.6,85.54,85.57,33933.0,85.5724,85.5924,85.5324,85.5624,33933.0
2025-06-10 12:30:00,85.56,85.59,85.48,85.51,58635.0,85.5524,85.5824,85.4724,85.5024,58635.0
2025-06-10 12:35:00,85.5,85.53,85.45,85.5,54077.0,85.4924,85.5224,85.4424,85.4924,54077.0
2025-06-10 12:40:00,85.48,85.57,85.46,85.52,36045.0,85.4724,85.5624,85.4524,85.5124,36045.0
2025-06-10 12:45:00,85.52,85.57,85.42,85.47,47149.0,85.5124,85.5624,85.4124,85.4624,47149.0
2025-06-10 12:50:00,85.48,85.59,85.48,85.51,38101.0,85.4724,85.5824,85.4724,85.5024,38101.0
2025-06-10 12:55:00,85.51,85.56,85.45,85.54,40460.0,85.5024,85.5524,85.4424,85.5324,40460.0
2025-06-10 13:00:00,85.56,85.64,85.52,85.63,56416.0,85.5524,85.6324,85.5124,85.6224,56416.0
2025-06-10 13:05:00,85.63,85.71,85.53,85.54,94209.0,85.6224,85.7024,85.5224,85.5324,94209.0
2025-06-10 13:10:00,85.56,85.65,85.56,85.59,46667.0,85.5524,85.6424,85.5524,85.5824,46667.0
2025-06-10 13:15:00,85.6,85.73,85.57,85.69,41746.0,85.5924,85.7224,85.5624,85.6824,41746.0
2025-06-10 13:20:00,85.69,85.69,85.57,85.64,56994.0,85.6824,85.6824,85.5624,85.6324,56994.0
2025-06-10 13:25:00,85.64,85.68,85.56,85.6,30471.0,85.6324,85.6724,85.5524,85.5924,30471.0
2025-06-10 13:30:00,85.59,85.64,85.48,85.63,48924.0,85.5824,85.6324,85.4724,85.6224,48924.0
2025-06-10 13:35:00,85.64,85.7,85.54,85.7,124347.0,85.6324,85.6924,85.5324,85.6924,124347.0
2025-06-10 13:40:00,85.71,85.71,85.54,85.7,102551.0,85.7024,85.7024,85.5324,85.6924,102551.0
2025-06-10 13:45:00,85.69,85.72,85.63,85.67,69934.0,85.6824,85.7124,85.6224,85.6624,69934.0
2025-06-10 13:50:00,85.68,85.7,85.57,85.61,137352.0,85.6724,85.6924,85.5624,85.6024,137352.0
2025-06-10 13:55:00,85.61,85.63,85.43,85.48,115851.0,85.6024,85.6224,85.4224,85.4724,115851.0
2025-06-10 14:00:00,85.49,85.49,85.21,85.31,205885.0,85.4824,85.4824,85.2024,85.3024,205885.0
2025-06-10 14:05:00,85.31,85.36,85.16,85.19,76902.0,85.3024,85.3524,85.1524,85.1824,76902.0
2025-06-10 14:10:00,85.19,85.34,85.16,85.27,80121.0,85.1824,85.3324,85.1524,85.2624,80121.0
2025-06-10 14:15:00,85.3,85.39,85.27,85.29,79775.0,85.2924,85.3824,85.2624,85.2824,79775.0
2025-06-10 14:20:00,85.29,85.39,85.23,85.37,65619.0,85.2824,85.3824,85.2224,85.3624,65619.0
2025-06-10 14:25:00,85.36,85.39,85.31,85.34,26790.0,85.3524,85.3824,85.3024,85.3324,26790.0
2025-06-10 14:30:00,85.34,85.44,85.31,85.42,37107.0,85.3324,85.4324,85.3024,85.4124,37107.0
2025-06-10 14:35:00,85.44,85.49,85.39,85.49,47787.0,85.4324,85.4824,85.3824,85.4824,47787.0
2025-06-10 14:40:00,85.49,85.49,85.41,85.46,36254.0,85.4824,85.4824,85.4024,85.4524,36254.0
2025-06-10 14:45:00,85.46,85.46,85.37,85.38,26505.0,85.4524,85.4524,85.3624,85.3724,26505.0
2025-06-10 14:50:00,85.38,85.42,85.32,85.4,43248.0,85.3724,85.4124,85.3124,85.3924,43248.0
2025-06-10 14:55:00,85.39,85.48,85.36,85.48,57473.0,85.3824,85.4724,85.3524,85.4724,57473.0
2025-06-10 15:00:00,85.48,85.64,85.46,85.61,83974.0,85.4724,85.6324,85.4524,85.6024,83974.0
2025-06-10 15:05:00,85.61,85.69,85.58,85.61,78498.0,85.6024,85.6824,85.5724,85.6024,78498.0
2025-06-10 15:10:00,85.61,85.64,85.54,85.59,33102.0,85.6024,85.6324,85.5324,85.5824,33102.0
2025-06-10 15:15:00,85.6,85.64,85.55,85.63,89673.0,85.5924,85.6324,85.5424,85.6224,89673.0
2025-06-10 15:20:00,85.63,85.68,85.57,85.67,50434.0,85.6224,85.6724,85.5624,85.6624,50434.0
2025-06-10 15:25:00,85.67,85.75,85.64,85.65,75089.0,85.6624,85.7424,85.6324,85.6424,75089.0
2025-06-10 15:30:00,85.66,85.66,85.46,85.48,136672.0,85.6524,85.6524,85.4524,85.4724,136672.0
2025-06-10 15:35:00,85.47,85.53,85.34,85.39,86373.0,85.4624,85.5224,85.3324,85.3824,86373.0
2025-06-10 15:40:00,85.39,85.41,85.27,85.33,163319.0,85.3824,85.4024,85.2624,85.3224,163319.0
2025-06-10 15:45:00,85.33,85.37,85.23,85.24,199389.0,85.3224,85.3624,85.2224,85.2324,199389.0
2025-06-10 15:50:00,85.24,85.35,85.23,85.31,284493.0,85.2324,85.3424,85.2224,85.3024,284493.0
2025-06-10 15:55:00,85.3,85.36,85.25,85.29,924462.0,85.2924,85.3524,85.2424,85.2824,924462.0
2025-06-11 09:30:00,85.79,85.82,85.04,85.59,372225.0,85.7824,85.8124,85.0325,85.5824,372225.0
2025-06-11 09:35:00,85.61,85.74,85.18,85.27,396665.0,85.6024,85.7324,85.1724,85.2624,396665.0
2025-06-11 09:40:00,85.27,85.43,84.95,85.32,392817.0,85.2624,85.4224,84.9425,85.3124,392817.0
2025-06-11 09:45:00,85.32,85.5,85.1,85.49,142015.0,85.3124,85.4924,85.0925,85.4824,142015.0
2025-06-11 09:50:00,85.49,85.62,85.39,85.55,185356.0,85.4824,85.6124,85.3824,85.5424,185356.0
2025-06-11 09:55:00,85.53,85.58,85.29,85.39,177329.0,85.5224,85.5724,85.2824,85.3824,177329.0
2025-06-11 10:00:00,85.39,85.59,85.27,85.38,261168.0,85.3824,85.5824,85.2624,85.3724,261168.0
2025-06-11 10:05:00,85.39,85.67,85.36,85.47,181233.0,85.3824,85.6624,85.3524,85.4624,181233.0
2025-06-11 10:10:00,85.48,85.64,85.32,85.55,156780.0,85.4724,85.6324,85.3124,85.5424,156780.0
2025-06-11 10:15:00,85.56,85.73,85.47,85.52,168730.0,85.5524,85.7224,85.4624,85.5124,168730.0
2025-06-11 10:20:00,85.52,85.6,85.43,85.56,112054.0,85.5124,85.5924,85.4224,85.5524,112054.0
2025-06-11 10:25:00,85.55,85.57,85.38,85.56,123972.0,85.5424,85.5624,85.3724,85.5524,123972.0
2025-06-11 10:30:00,85.56,85.7,85.47,85.67,92811.0,85.5524,85.6924,85.4624,85.6624,92811.0
2025-06-11 10:35:00,85.68,85.72,85.39,85.5,142406.0,85.6724,85.7124,85.3824,85.4924,142406.0
2025-06-11 10:40:00,85.49,85.62,85.48,85.5,52238.0,85.4824,85.6124,85.4724,85.4924,52238.0
2025-06-11 10:45:00,85.51,85.72,85.47,85.64,53694.0,85.5024,85.7124,85.4624,85.6324,53694.0
2025-06-11 10:50:00,85.65,85.82,85.61,85.69,73243.0,85.6424,85.8124,85.6024,85.6824,73243.0
2025-06-11 10:55:00,85.68,85.82,85.62,85.78,58194.0,85.6724,85.8124,85.6124,85.7724,58194.0
2025-06-11 11:00:00,85.78,85.94,85.67,85.78,172501.0,85.7724,85.9324,85.6624,85.7724,172501.0
2025-06-11 11:05:00,85.77,85.81,85.6,85.62,62266.0,85.7624,85.8024,85.5924,85.6124,62266.0
2025-06-11 11:10:00,85.61,85.78,85.57,85.77,102463.0,85.6024,85.7724,85.5624,85.7624,102463.0
2025-06-11 11:15:00,85.78,85.86,85.73,85.76,56694.0,85.7724,85.8524,85.7224,85.7524,56694.0
2025-06-11 11:20:00,85.76,85.92,85.74,85.84,100628.0,85.7524,85.9124,85.7324,85.8324,100628.0
2025-06-11 11:25:00,85.84,85.87,85.72,85.81,78719.0,85.8324,85.8624,85.7124,85.8024,78719.0
2025-06-11 11:30:00,85.81,85.84,85.75,85.82,42021.0,85.8024,85.8324,85.7424,85.8124,42021.0
2025-06-11 11:35:00,85.82,85.83,85.67,85.77,83955.0,85.8124,85.8224,85.6624,85.7624,83955.0
2025-06-11 11:40:00,85.76,85.89,85.76,85.8,94389.0,85.7524,85.8824,85.7524,85.7924,94389.0
2025-06-11 11:45:00,85.81,85.83,85.71,85.83,62667.0,85.8024,85.8224,85.7024,85.8224,62667.0
2025-06-11 11:50:00,85.82,85.82,85.67,85.79,61767.0,85.8124,85.8124,85.6624,85.7824,61767.0
2025-06-11 11:55:00,85.79,85.8,85.68,85.74,70966.0,85.7824,85.7924,85.6724,85.7324,70966.0
2025-06-11 12:00:00,85.75,85.78,85.5,85.52,73117.0,85.7424,85.7724,85.4924,85.5124,73117.0
2025-06-11 12:05:00,85.51,85.59,85.47,85.47,91027.0,85.5024,85.5824,85.4624,85.4624,91027.0
2025-06-11 12:10:00,85.47,85.47,85.3,85.32,80269.0,85.4624,85.4624,85.2924,85.3124,80269.0
2025-06-11 12:15:00,85.33,85.41,85.27,85.39,190772.0,85.3224,85.4024,85.2624,85.3824,190772.0
2025-06-11 12:20:00,85.38,85.44,85.29,85.41,133466.0,85.3724,85.4324,85.2824,85.4024,133466.0
2025-06-11 12:25:00,85.4,85.61,85.4,85.52,130553.0,85.3924,85.6024,85.3924,85.5124,130553.0
2025-06-11 12:30:00,85.52,85.65,85.48,85.63,66212.0,85.5124,85.6424,85.4724,85.6224,66212.0
2025-06-11 12:35:00,85.62,85.64,85.54,85.57,26505.0,85.6124,85.6324,85.5324,85.5624,26505.0
2025-06-11 12:40:00,85.57,85.63,85.49,85.55,56177.0,85.5624,85.6224,85.4824,85.5424,56177.0
2025-06-11 12:45:00,85.56,85.73,85.51,85.71,86199.0,85.5524,85.7224,85.5024,85.7024,86199.0
2025-06-11 12:50:00,85.71,85.75,85.63,85.7,37979.0,85.7024,85.7424,85.6224,85.6924,37979.0
2025-06-11 12:55:00,85.71,85.71,85.55,85.6,126789.0,85.7024,85.7024,85.5424,85.5924,126789.0
2025-06-11 13:00:00,85.6,85.74,85.58,85.61,68425.0,85.5924,85.7324,85.5724,85.6024,68425.0
2025-06-11 13:05:00,85.62,85.8,85.6,85.78,88933.0,85.6124,85.7924,85.5924,85.7724,88933.0
2025-06-11 13:10:00,85.77,85.79,85.68,85.68,68554.0,85.7624,85.7824,85.6724,85.6724,68554.0
2025-06-11 13:15:00,85.68,85.72,85.61,85.61,47014.0,85.6724,85.7124,85.6024,85.6024,47014.0
2025-06-11 13:20:00,85.61,85.68,85.59,85.65,41982.0,85.6024,85.6724,85.5824,85.6424,41982.0
2025-06-11 13:25:00,85.65,85.79,85.64,85.73,54915.0,85.6424,85.7824,85.6324,85.7224,54915.0
2025-06-11 13:30:00,85.74,85.84,85.74,85.75,52276.0,85.7324,85.8324,85.7324,85.7424,52276.0
2025-06-11 13:35:00,85.74,85.76,85.67,85.69,38885.0,85.7324,85.7524,85.6624,85.6824,38885.0
2025-06-11 13:40:00,85.69,85.74,85.54,85.56,102421.0,85.6824,85.7324,85.5324,85.5524,102421.0
2025-06-11 13:45:00,85.57,85.61,85.5,85.52,47340.0,85.5624,85.6024,85.4924,85.5124,47340.0
2025-06-11 13:50:00,85.52,85.61,85.49,85.52,37549.0,85.5124,85.6024,85.4824,85.5124,37549.0
2025-06-11 13:55:00,85.53,85.58,85.48,85.53,35552.0,85.5224,85.5724,85.4724,85.5224,35552.0
2025-06-11 14:00:00,85.52,85.58,85.02,85.09,183911.0,85.5124,85.5724,85.0125,85.0825,183911.0
2025-06-11 14:05:00,85.08,85.16,85.02,85.15,146770.0,85.0725,85.1524,85.0125,85.1425,146770.0
2025-06-11 14:10:00,85.15,85.35,84.98,84.98,252147.0,85.1425,85.3424,84.9725,84.9725,252147.0
2025-06-11 14:15:00,84.98,84.99,84.78,84.97,176318.0,84.9725,84.9825,84.7725,84.9625,176318.0
2025-06-11 14:20:00,84.96,84.98,84.83,84.83,94543.0,84.9525,84.9725,84.8225,84.8225,94543.0
2025-06-11 14:25:00,84.83,84.93,84.8,84.92,133633.0,84.8225,84.9225,84.7925,84.9125,133633.0
2025-06-11 14:30:00,84.91,84.91,84.63,84.81,247916.0,84.9025,84.9025,84.6225,84.8025,247916.0
2025-06-11 14:35:00,84.8,84.97,84.78,84.96,43924.0,84.7925,84.9625,84.7725,84.9525,43924.0
2025-06-11 14:40:00,84.96,85.11,84.89,85.05,43107.0,84.9525,85.1025,84.8825,85.0425,43107.0
2025-06-11 14:45:00,85.05,85.09,85.03,85.07,51181.0,85.0425,85.0825,85.0225,85.0625,51181.0
2025-06-11 14:50:00,85.07,85.07,84.97,85.05,172439.0,85.0625,85.0625,84.9625,85.0425,172439.0
2025-06-11 14:55:00,85.05,85.09,84.93,85.02,152042.0,85.0425,85.0825,84.9225,85.0125,152042.0
2025-06-11 15:00:00,85.02,85.07,84.88,84.89,116197.0,85.0125,85.0625,84.8725,84.8825,116197.0
2025-06-11 15:05:00,84.88,84.94,84.77,84.91,177372.0,84.8725,84.9325,84.7625,84.9025,177372.0
2025-06-11 15:10:00,84.92,85.0,84.86,84.88,80710.0,84.9125,84.9925,84.8525,84.8725,80710.0
2025-06-11 15:15:00,84.88,84.93,84.79,84.82,113301.0,84.8725,84.9225,84.7825,84.8125,113301.0
2025-06-11 15:20:00,84.82,84.93,84.81,84.92,69877.0,84.8125,84.9225,84.8025,84.9125,69877.0
2025-06-11 15:25:00,84.92,84.98,84.66,84.67,228201.0,84.9125,84.9725,84.6525,84.6625,228201.0
2025-06-11 15:30:00,84.67,84.72,84.54,84.54,157776.0,84.6625,84.7125,84.5325,84.5325,157776.0
2025-06-11 15:35:00,84.55,84.68,84.49,84.61,96243.0,84.5425,84.6725,84.4825,84.6025,96243.0
2025-06-11 15:40:00,84.6,84.65,84.49,84.59,141607.0,84.5925,84.6425,84.4825,84.5825,141607.0
2025-06-11 15:45:00,84.6,84.62,84.43,84.43,346057.0,84.5925,84.6125,84.4225,84.4225,346057.0
2025-06-11 15:50:00,84.44,84.57,84.36,84.37,434712.0,84.4325,84.5625,84.3525,84.3625,434712.0
2025-06-11 15:55:00,84.37,84.42,84.3,84.37,813367.0,84.3625,84.4125,84.2925,84.3625,813367.0
2025-06-12 09:30:00,83.87,84.37,83.51,84.07,391133.0,83.8626,84.3625,83.5026,84.0625,391133.0
2025-06-12 09:35:00,84.07,84.32,83.7,84.32,232336.0,84.0625,84.3125,83.6926,84.3125,232336.0
2025-06-12 09:40:00,84.31,84.31,83.92,84.21,133764.0,84.3025,84.3025,83.9126,84.2025,133764.0
2025-06-12 09:45:00,84.18,84.19,83.7,83.73,113316.0,84.1725,84.1825,83.6926,83.7226,113316.0
2025-06-12 09:50:00,83.73,83.88,83.53,83.63,295309.0,83.7226,83.8726,83.5226,83.6226,295309.0
2025-06-12 09:55:00,83.63,83.87,83.49,83.73,238110.0,83.6226,83.8626,83.4826,83.7226,238110.0
2025-06-12 10:00:00,83.74,83.92,83.6,83.9,87779.0,83.7326,83.9126,83.5926,83.8926,87779.0
2025-06-12 10:05:00,83.93,84.11,83.82,83.92,140822.0,83.9226,84.1025,83.8126,83.9126,140822.0
2025-06-12 10:10:00,83.92,84.17,83.74,84.11,135759.0,83.9126,84.1625,83.7326,84.1025,135759.0
2025-06-12 10:15:00,84.13,84.37,84.12,84.12,141707.0,84.1225,84.3625,84.1125,84.1125,141707.0
2025-06-12 10:20:00,84.11,84.14,83.87,83.92,38909.0,84.1025,84.1325,83.8626,83.9126,38909.0
2025-06-12 10:25:00,83.93,84.43,83.82,84.42,108672.0,83.9226,84.4225,83.8126,84.4125,108672.0
2025-06-12 10:30:00,84.42,84.58,84.36,84.43,120738.0,84.4125,84.5725,84.3525,84.4225,120738.0
2025-06-12 10:35:00,84.45,84.61,84.45,84.54,56955.0,84.4425,84.6025,84.4425,84.5325,56955.0
2025-06-12 10:40:00,84.54,84.57,84.25,84.39,108462.0,84.5325,84.5625,84.2425,84.3825,108462.0
2025-06-12 10:45:00,84.38,84.56,84.35,84.37,97701.0,84.3725,84.5525,84.3425,84.3625,97701.0
2025-06-12 10:50:00,84.36,84.37,84.22,84.31,69344.0,84.3525,84.3625,84.2125,84.3025,69344.0
2025-06-12 10:55:00,84.32,84.44,84.26,84.27,44721.0,84.3125,84.4325,84.2525,84.2625,44721.0
2025-06-12 11:00:00,84.27,84.4,84.25,84.38,35176.0,84.2625,84.3925,84.2425,84.3725,35176.0
2025-06-12 11:05:00,84.38,84.49,84.31,84.37,35918.0,84.3725,84.4825,84.3025,84.3625,35918.0
2025-06-12 11:10:00,84.37,84.43,84.19,84.25,135762.0,84.3625,84.4225,84.1825,84.2425,135762.0
2025-06-12 11:15:00,84.23,84.29,84.08,84.12,106593.0,84.2225,84.2825,84.0725,84.1125,106593.0
2025-06-12 11:20:00,84.1,84.13,83.87,83.97,130409.0,84.0925,84.1225,83.8626,83.9626,130409.0
2025-06-12 11:25:00,83.96,84.11,83.93,84.08,86993.0,83.9526,84.1025,83.9226,84.0725,86993.0
2025-06-12 11:30:00,84.09,84.09,83.86,83.94,94183.0,84.0825,84.0825,83.8526,83.9326,94183.0
2025-06-12 11:35:00,83.95,84.02,83.9,83.91,42010.0,83.9426,84.0126,83.8926,83.9026,42010.0
2025-06-12 11:40:00,83.91,83.96,83.82,83.88,46670.0,83.9026,83.9526,83.8126,83.8726,46670.0
2025-06-12 11:45:00,83.88,83.92,83.78,83.92,71093.0,83.8726,83.9126,83.7726,83.9126,71093.0
2025-06-12 11:50:00,83.92,83.95,83.78,83.81,56058.0,83.9126,83.9426,83.7726,83.8026,56058.0
2025-06-12 11:55:00,83.79,83.8,83.75,83.79,32150.0,83.7826,83.7926,83.7426,83.7826,32150.0
2025-06-12 12:00:00,83.79,83.92,83.77,83.83,50155.0,83.7826,83.9126,83.7626,83.8226,50155.0
2025-06-12 12:05:00,83.82,83.91,83.74,83.77,160708.0,83.8126,83.9026,83.7326,83.7626,160708.0
2025-06-12 12:10:00,83.77,83.95,83.77,83.9,49948.0,83.7626,83.9426,83.7626,83.8926,49948.0
2025-06-12 12:15:00,83.89,83.98,83.82,83.98,30035.0,83.8826,83.9726,83.8126,83.9726,30035.0
2025-06-12 12:20:00,83.97,84.03,83.82,83.84,49919.0,83.9626,84.0225,83.8126,83.8326,49919.0
2025-06-12 12:25:00,83.84,83.97,83.77,83.96,81206.0,83.8326,83.9626,83.7626,83.9526,81206.0
2025-06-12 12:30:00,83.96,84.09,83.86,84.07,66432.0,83.9526,84.0825,83.8526,84.0625,66432.0
2025-06-12 12:35:00,84.07,84.24,83.98,84.16,242633.0,84.0625,84.2325,83.9726,84.1525,242633.0
2025-06-12 12:40:00,84.16,84.16,83.89,84.0,149167.0,84.1525,84.1525,83.8826,83.9926,149167.0
2025-06-12 12:45:00,84.0,84.24,83.99,84.24,87518.0,83.9926,84.2325,83.9826,84.2325,87518.0
2025-06-12 12:50:00,84.23,84.44,84.2,84.4,88672.0,84.2225,84.4325,84.1925,84.3925,88672.0
2025-06-12 12:55:00,84.4,84.4,84.25,84.31,69656.0,84.3925,84.3925,84.2425,84.3025,69656.0
2025-06-12 13:00:00,84.29,84.54,84.28,84.54,66758.0,84.2825,84.5325,84.2725,84.5325,66758.0
2025-06-12 13:05:00,84.56,84.6,84.44,84.48,85400.0,84.5525,84.5925,84.4325,84.4725,85400.0
2025-06-12 13:10:00,84.48,84.58,84.44,84.48,64394.0,84.4725,84.5725,84.4325,84.4725,64394.0
2025-06-12 13:15:00,84.46,84.46,84.34,84.41,85522.0,84.4525,84.4525,84.3325,84.4025,85522.0
2025-06-12 13:20:00,84.41,84.45,84.37,84.4,65258.0,84.4025,84.4425,84.3625,84.3925,65258.0
2025-06-12 13:25:00,84.39,84.44,84.37,84.38,40791.0,84.3825,84.4325,84.3625,84.3725,40791.0
2025-06-12 13:30:00,84.39,84.44,84.36,84.43,45642.0,84.3825,84.4325,84.3525,84.4225,45642.0
2025-06-12 13:35:00,84.42,84.57,84.37,84.52,54583.0,84.4125,84.5625,84.3625,84.5125,54583.0
2025-06-12 13:40:00,84.51,84.54,84.43,84.43,34491.0,84.5025,84.5325,84.4225,84.4225,34491.0
2025-06-12 13:45:00,84.43,84.51,84.35,84.5,86095.0,84.4225,84.5025,84.3425,84.4925,86095.0
2025-06-12 13:50:00,84.51,84.6,84.5,84.59,29906.0,84.5025,84.5925,84.4925,84.5825,29906.0
2025-06-12 13:55:00,84.59,84.67,84.59,84.61,91721.0,84.5825,84.6625,84.5825,84.6025,91721.0
2025-06-12 14:00:00,84.6,84.69,84.55,84.61,63610.0,84.5925,84.6825,84.5425,84.6025,63610.0
2025-06-12 14:05:00,84.61,84.73,84.6,84.7,25300.0,84.6025,84.7225,84.5925,84.6925,25300.0
2025-06-12 14:10:00,84.7,84.72,84.64,84.66,23982.0,84.6925,84.7125,84.6325,84.6525,23982.0
2025-06-12 14:15:00,84.67,84.7,84.62,84.67,61009.0,84.6625,84.6925,84.6125,84.6625,61009.0
2025-06-12 14:20:00,84.67,84.75,84.66,84.67,23702.0,84.6625,84.7425,84.6525,84.6625,23702.0
2025-06-12 14:25:00,84.67,84.7,84.6,84.68,45537.0,84.6625,84.6925,84.5925,84.6725,45537.0
2025-06-12 14:30:00,84.69,84.71,84.58,84.7,107981.0,84.6825,84.7025,84.5725,84.6925,107981.0
2025-06-12 14:35:00,84.68,84.76,84.66,84.69,43899.0,84.6725,84.7525,84.6525,84.6825,43899.0
2025-06-12 14:40:00,84.68,84.7,84.63,84.64,47723.0,84.6725,84.6925,84.6225,84.6325,47723.0
2025-06-12 14:45:00,84.64,84.67,84.58,84.59,60096.0,84.6325,84.6625,84.5725,84.5825,60096.0
2025-06-12 14:50:00,84.58,84.68,84.56,84.59,62264.0,84.5725,84.6725,84.5525,84.5825,62264.0
2025-06-12 14:55:00,84.59,84.68,84.59,84.67,28993.0,84.5825,84.6725,84.5825,84.6625,28993.0
2025-06-12 15:00:00,84.67,84.68,84.59,84.62,74141.0,84.6625,84.6725,84.5825,84.6125,74141.0
2025-06-12 15:05:00,84.62,84.73,84.61,84.7,32845.0,84.6125,84.7225,84.6025,84.6925,32845.0
2025-06-12 15:10:00,84.71,84.71,84.46,84.53,80737.0,84.7025,84.7025,84.4525,84.5225,80737.0
2025-06-12 15:15:00,84.52,84.56,84.45,84.54,31907.0,84.5125,84.5525,84.4425,84.5325,31907.0
2025-06-12 15:20:00,84.53,84.6,84.48,84.51,87405.0,84.5225,84.5925,84.4725,84.5025,87405.0
2025-06-12 15:25:00,84.51,84.62,84.48,84.61,41692.0,84.5025,84.6125,84.4725,84.6025,41692.0
2025-06-12 15:30:00,84.6,84.6,84.45,84.52,56540.0,84.5925,84.5925,84.4425,84.5125,56540.0
2025-06-12 15:35:00,84.51,84.52,84.44,84.5,41048.0,84.5025,84.5125,84.4325,84.4925,41048.0
2025-06-12 15:40:00,84.5,84.51,84.38,84.41,47571.0,84.4925,84.5025,84.3725,84.4025,47571.0
2025-06-12 15:45:00,84.39,84.39,84.17,84.2,150468.0,84.3825,84.3825,84.1625,84.1925,150468.0
2025-06-12 15:50:00,84.2,84.32,84.17,84.24,162601.0,84.1925,84.3125,84.1625,84.2325,162601.0
2025-06-12 15:55:00,84.24,84.39,84.24,84.38,391407.0,84.2325,84.3825,84.2325,84.3725,391407.0
2025-06-13 09:30:00,82.96,83.75,82.78,83.74,461960.0,82.9526,83.7426,82.7727,83.7326,461960.0
2025-06-13 09:35:00,83.75,83.9,83.62,83.79,118407.0,83.7426,83.8926,83.6126,83.7826,118407.0
2025-06-13 09:40:00,83.81,84.2,83.74,83.86,302517.0,83.8026,84.1925,83.7326,83.8526,302517.0
2025-06-13 09:45:00,83.86,83.86,83.53,83.56,115277.0,83.8526,83.8526,83.5226,83.5526,115277.0
2025-06-13 09:50:00,83.56,83.72,83.47,83.49,186889.0,83.5526,83.7126,83.4626,83.4826,186889.0
2025-06-13 09:55:00,83.48,83.53,83.27,83.49,458765.0,83.4726,83.5226,83.2626,83.4826,458765.0
2025-06-13 10:00:00,83.52,83.97,83.52,83.94,450793.0,83.5126,83.9626,83.5126,83.9326,450793.0
2025-06-13 10:05:00,83.94,84.01,83.66,83.71,192559.0,83.9326,84.0026,83.6526,83.7026,192559.0
2025-06-13 10:10:00,83.71,83.87,83.61,83.61,203191.0,83.7026,83.8626,83.6026,83.6026,203191.0
2025-06-13 10:15:00,83.6,83.64,83.36,83.38,350359.0,83.5926,83.6326,83.3526,83.3726,350359.0
2025-06-13 10:20:00,83.39,83.64,83.32,83.63,102090.0,83.3826,83.6326,83.3126,83.6226,102090.0
2025-06-13 10:25:00,83.63,83.78,83.58,83.61,92426.0,83.6226,83.7726,83.5726,83.6026,92426.0
2025-06-13 10:30:00,83.61,83.66,83.47,83.51,182604.0,83.6026,83.6526,83.4626,83.5026,182604.0
2025-06-13 10:35:00,83.5,83.77,83.46,83.76,166333.0,83.4926,83.7626,83.4526,83.7526,166333.0
2025-06-13 10:40:00,83.76,83.82,83.52,83.58,170948.0,83.7526,83.8126,83.5126,83.5726,170948.0
2025-06-13 10:45:00,83.59,83.64,83.44,83.44,149802.0,83.5826,83.6326,83.4326,83.4326,149802.0
2025-06-13 10:50:00,83.43,83.66,83.4,83.64,76533.0,83.4226,83.6526,83.3926,83.6326,76533.0
2025-06-13 10:55:00,83.63,83.75,83.61,83.66,128297.0,83.6226,83.7426,83.6026,83.6526,128297.0
2025-06-13 11:00:00,83.67,83.73,83.56,83.64,178729.0,83.6626,83.7226,83.5526,83.6326,178729.0
2025-06-13 11:05:00,83.64,83.9,83.64,83.78,53346.0,83.6326,83.8926,83.6326,83.7726,53346.0
2025-06-13 11:10:00,83.77,83.83,83.59,83.6,203915.0,83.7626,83.8226,83.5826,83.5926,203915.0
2025-06-13 11:15:00,83.6,83.77,83.58,83.76,140984.0,83.5926,83.7626,83.5726,83.7526,140984.0
2025-06-13 11:20:00,83.77,83.91,83.64,83.89,100179.0,83.7626,83.9026,83.6326,83.8826,100179.0
2025-06-13 11:25:00,83.88,83.92,83.76,83.83,40635.0,83.8726,83.9126,83.7526,83.8226,40635.0
2025-06-13 11:30:00,83.82,83.97,83.82,83.82,69106.0,83.8126,83.9626,83.8126,83.8126,69106.0
2025-06-13 11:35:00,83.83,83.84,83.75,83.78,31893.0,83.8226,83.8326,83.7426,83.7726,31893.0
2025-06-13 11:40:00,83.79,83.98,83.78,83.95,33825.0,83.7826,83.9726,83.7726,83.9426,33825.0
2025-06-13 11:45:00,83.94,83.94,83.83,83.9,50815.0,83.9326,83.9326,83.8226,83.8926,50815.0
2025-06-13 11:50:00,83.9,84.07,83.88,83.97,63072.0,83.8926,84.0625,83.8726,83.9626,63072.0
2025-06-13 11:55:00,83.97,83.98,83.9,83.96,45689.0,83.9626,83.9726,83.8926,83.9526,45689.0
2025-06-13 12:00:00,83.96,84.06,83.88,83.92,47387.0,83.9526,84.0525,83.8726,83.9126,47387.0
2025-06-13 12:05:00,83.92,84.06,83.92,84.05,45295.0,83.9126,84.0525,83.9126,84.0425,45295.0
2025-06-13 12:10:00,84.03,84.05,83.93,83.97,120234.0,84.0225,84.0425,83.9226,83.9626,120234.0
2025-06-13 12:15:00,83.96,84.02,83.86,84.01,147709.0,83.9526,84.0126,83.8526,84.0026,147709.0
2025-06-13 12:20:00,84.01,84.07,83.98,84.06,35251.0,84.0026,84.0625,83.9726,84.0525,35251.0
2025-06-13 12:25:00,84.06,84.08,83.97,83.97,81522.0,84.0525,84.0725,83.9626,83.9626,81522.0
2025-06-13 12:30:00,83.97,84.01,83.91,84.01,135946.0,83.9626,84.0026,83.9026,84.0026,135946.0
2025-06-13 12:35:00,84.03,84.09,83.99,84.02,59995.0,84.0225,84.0825,83.9826,84.0126,59995.0
2025-06-13 12:40:00,84.02,84.08,83.99,84.06,39600.0,84.0126,84.0725,83.9826,84.0525,39600.0
2025-06-13 12:45:00,84.05,84.1,84.0,84.05,36854.0,84.0425,84.0925,83.9926,84.0425,36854.0
2025-06-13 12:50:00,84.04,84.07,83.95,84.05,69968.0,84.0325,84.0625,83.9426,84.0425,69968.0
2025-06-13 12:55:00,84.06,84.07,83.97,84.02,86622.0,84.0525,84.0625,83.9626,84.0126,86622.0
2025-06-13 13:00:00,84.0,84.08,83.9,83.99,78549.0,83.9926,84.0725,83.8926,83.9826,78549.0
2025-06-13 13:05:00,83.99,84.0,83.86,83.92,77253.0,83.9826,83.9926,83.8526,83.9126,77253.0
2025-06-13 13:10:00,83.92,83.92,83.82,83.84,35630.0,83.9126,83.9126,83.8126,83.8326,35630.0
2025-06-13 13:15:00,83.84,83.92,83.75,83.84,65029.0,83.8326,83.9126,83.7426,83.8326,65029.0
2025-06-13 13:20:00,83.84,83.97,83.8,83.81,31915.0,83.8326,83.9626,83.7926,83.8026,31915.0
2025-06-13 13:25:00,83.81,83.84,83.69,83.7,39380.0,83.8026,83.8326,83.6826,83.6926,39380.0
2025-06-13 13:30:00,83.69,83.87,83.69,83.77,63807.0,83.6826,83.8626,83.6826,83.7626,63807.0
2025-06-13 13:35:00,83.76,83.8,83.71,83.8,44399.0,83.7526,83.7926,83.7026,83.7926,44399.0
2025-06-13 13:40:00,83.8,83.93,83.78,83.87,93467.0,83.7926,83.9226,83.7726,83.8626,93467.0
2025-06-13 13:45:00,83.89,83.99,83.86,83.9,87440.0,83.8826,83.9826,83.8526,83.8926,87440.0
2025-06-13 13:50:00,83.9,83.97,83.88,83.9,33423.0,83.8926,83.9626,83.8726,83.8926,33423.0
2025-06-13 13:55:00,83.89,83.9,83.76,83.76,142194.0,83.8826,83.8926,83.7526,83.7526,142194.0
2025-06-13 14:00:00,83.77,83.92,83.73,83.77,125834.0,83.7626,83.9126,83.7226,83.7626,125834.0
2025-06-13 14:05:00,83.77,83.83,83.62,83.65,102142.0,83.7626,83.8226,83.6126,83.6426,102142.0
2025-06-13 14:10:00,83.66,83.68,83.56,83.57,47207.0,83.6526,83.6726,83.5526,83.5626,47207.0
2025-06-13 14:15:00,83.56,83.59,83.44,83.52,85291.0,83.5526,83.5826,83.4326,83.5126,85291.0
2025-06-13 14:20:00,83.52,83.56,83.37,83.37,81618.0,83.5126,83.5526,83.3626,83.3626,81618.0
2025-06-13 14:25:00,83.38,83.39,83.14,83.15,56848.0,83.3726,83.3826,83.1326,83.1426,56848.0
2025-06-13 14:30:00,83.15,83.19,82.98,83.04,66336.0,83.1426,83.1826,82.9726,83.0326,66336.0
2025-06-13 14:35:00,83.04,83.04,82.83,82.86,194396.0,83.0326,83.0326,82.8227,82.8527,194396.0
2025-06-13 14:40:00,82.84,83.12,82.82,83.11,77780.0,82.8327,83.1126,82.8127,83.1026,77780.0
2025-06-13 14:45:00,83.12,83.2,82.99,82.99,51868.0,83.1126,83.1926,82.9826,82.9826,51868.0
2025-06-13 14:50:00,82.99,83.33,82.98,83.31,42055.0,82.9826,83.3226,82.9726,83.3026,42055.0
2025-06-13 14:55:00,83.31,83.43,83.29,83.39,53476.0,83.3026,83.4226,83.2826,83.3826,53476.0
2025-06-13 15:00:00,83.39,83.48,83.31,83.41,71548.0,83.3826,83.4726,83.3026,83.4026,71548.0
2025-06-13 15:05:00,83.4,83.59,83.38,83.58,65410.0,83.3926,83.5826,83.3726,83.5726,65410.0
2025-06-13 15:10:00,83.58,83.61,83.5,83.56,64182.0,83.5726,83.6026,83.4926,83.5526,64182.0
2025-06-13 15:15:00,83.56,83.58,83.45,83.49,91379.0,83.5526,83.5726,83.4426,83.4826,91379.0
2025-06-13 15:20:00,83.49,83.58,83.42,83.42,103847.0,83.4826,83.5726,83.4126,83.4126,103847.0
2025-06-13 15:25:00,83.43,83.43,83.28,83.36,97833.0,83.4226,83.4226,83.2726,83.3526,97833.0
2025-06-13 15:30:00,83.38,83.52,83.34,83.39,91793.0,83.3726,83.5126,83.3326,83.3826,91793.0
2025-06-13 15:35:00,83.38,83.66,83.32,83.57,153849.0,83.3726,83.6526,83.3126,83.5626,153849.0
2025-06-13 15:40:00,83.56,83.62,83.42,83.45,152045.0,83.5526,83.6126,83.4126,83.4426,152045.0
2025-06-13 15:45:00,83.45,83.51,83.36,83.46,130310.0,83.4426,83.5026,83.3526,83.4526,130310.0
2025-06-13 15:50:00,83.48,83.59,83.36,83.36,232438.0,83.4726,83.5826,83.3526,83.3526,232438.0
2025-06-13 15:55:00,83.36,83.58,83.35,83.57,820889.0,83.3526,83.5726,83.3426,83.5626,820889.0
2025-06-16 09:30:00,83.71,83.92,82.39,82.67,618835.0,83.7026,83.9126,82.3827,82.6627,618835.0
2025-06-16 09:35:00,82.66,83.05,82.55,82.83,259485.0,82.6527,83.0426,82.5427,82.8227,259485.0
2025-06-16 09:40:00,82.86,83.2,82.8,82.92,168981.0,82.8527,83.1926,82.7927,82.9126,168981.0
2025-06-16 09:45:00,82.91,83.32,82.72,83.25,255523.0,82.9026,83.3126,82.7127,83.2426,255523.0
2025-06-16 09:50:00,83.24,83.38,83.0,83.28,240044.0,83.2326,83.3726,82.9926,83.2726,240044.0
2025-06-16 09:55:00,83.26,83.68,83.2,83.5,150031.0,83.2526,83.6726,83.1926,83.4926,150031.0
2025-06-16 10:00:00,83.51,83.58,83.08,83.24,166074.0,83.5026,83.5726,83.0726,83.2326,166074.0
2025-06-16 10:05:00,83.24,83.27,82.92,82.92,168174.0,83.2326,83.2626,82.9126,82.9126,168174.0
2025-06-16 10:10:00,82.92,83.32,82.78,83.17,113952.0,82.9126,83.3126,82.7727,83.1626,113952.0
2025-06-16 10:15:00,83.16,83.29,82.87,83.01,114854.0,83.1526,83.2826,82.8627,83.0026,114854.0
2025-06-16 10:20:00,83.01,83.24,82.97,83.19,107481.0,83.0026,83.2326,82.9626,83.1826,107481.0
2025-06-16 10:25:00,83.2,83.24,82.98,83.06,136085.0,83.1926,83.2326,82.9726,83.0526,136085.0
2025-06-16 10:30:00,83.07,83.38,83.04,83.37,97592.0,83.0626,83.3726,83.0326,83.3626,97592.0
2025-06-16 10:35:00,83.37,83.53,83.36,83.47,67452.0,83.3626,83.5226,83.3526,83.4626,67452.0
2025-06-16 10:40:00,83.48,83.5,83.31,83.5,82016.0,83.4726,83.4926,83.3026,83.4926,82016.0
2025-06-16 10:45:00,83.48,83.63,83.41,83.6,79107.0,83.4726,83.6226,83.4026,83.5926,79107.0
2025-06-16 10:50:00,83.6,83.64,83.52,83.62,58253.0,83.5926,83.6326,83.5126,83.6126,58253.0
2025-06-16 10:55:00,83.62,83.65,83.34,83.41,78674.0,83.6126,83.6426,83.3326,83.4026,78674.0
2025-06-16 11:00:00,83.4,83.41,83.14,83.18,88675.0,83.3926,83.4026,83.1326,83.1726,88675.0
2025-06-16 11:05:00,83.18,83.26,83.09,83.13,98571.0,83.1726,83.2526,83.0826,83.1226,98571.0
2025-06-16 11:10:00,83.1,83.13,82.9,83.02,77760.0,83.0926,83.1226,82.8926,83.0126,77760.0
2025-06-16 11:15:00,83.02,83.29,83.01,83.23,147139.0,83.0126,83.2826,83.0026,83.2226,147139.0
2025-06-16 11:20:00,83.23,83.35,83.12,83.28,110773.0,83.2226,83.3426,83.1126,83.2726,110773.0
2025-06-16 11:25:00,83.26,83.28,82.99,83.04,86122.0,83.2526,83.2726,82.9826,83.0326,86122.0
2025-06-16 11:30:00,83.04,83.08,82.96,83.0,71721.0,83.0326,83.0726,82.9526,82.9926,71721.0
2025-06-16 11:35:00,82.99,83.14,82.97,83.11,48001.0,82.9826,83.1326,82.9626,83.1026,48001.0
2025-06-16 11:40:00,83.11,83.22,83.07,83.07,78012.0,83.1026,83.2126,83.0626,83.0626,78012.0
2025-06-16 11:45:00,83.08,83.23,83.04,83.06,57962.0,83.0726,83.2226,83.0326,83.0526,57962.0
2025-06-16 11:50:00,83.08,83.16,83.03,83.15,42973.0,83.0726,83.1526,83.0226,83.1426,42973.0
2025-06-16 11:55:00,83.16,83.36,83.1,83.25,87358.0,83.1526,83.3526,83.0926,83.2426,87358.0
2025-06-16 12:00:00,83.25,83.41,83.23,83.33,64636.0,83.2426,83.4026,83.2226,83.3226,64636.0
2025-06-16 12:05:00,83.33,83.37,83.19,83.2,63666.0,83.3226,83.3626,83.1826,83.1926,63666.0
2025-06-16 12:10:00,83.21,83.29,83.11,83.19,40567.0,83.2026,83.2826,83.1026,83.1826,40567.0
2025-06-16 12:15:00,83.2,83.23,83.05,83.12,34931.0,83.1926,83.2226,83.0426,83.1126,34931.0
2025-06-16 12:20:00,83.11,83.28,83.1,83.27,50327.0,83.1026,83.2726,83.0926,83.2626,50327.0
2025-06-16 12:25:00,83.27,83.27,83.03,83.11,53034.0,83.2626,83.2626,83.0226,83.1026,53034.0
2025-06-16 12:30:00,83.1,83.18,83.07,83.08,34714.0,83.0926,83.1726,83.0626,83.0726,34714.0
2025-06-16 12:35:00,83.08,83.18,83.07,83.15,25591.0,83.0726,83.1726,83.0626,83.1426,25591.0
2025-06-16 12:40:00,83.15,83.22,83.06,83.07,32486.0,83.1426,83.2126,83.0526,83.0626,32486.0
2025-06-16 12:45:00,83.08,83.21,83.04,83.19,43952.0,83.0726,83.2026,83.0326,83.1826,43952.0
2025-06-16 12:50:00,83.18,83.27,83.14,83.21,36139.0,83.1726,83.2626,83.1326,83.2026,36139.0
2025-06-16 12:55:00,83.21,83.21,83.08,83.12,26800.0,83.2026,83.2026,83.0726,83.1126,26800.0
2025-06-16 13:00:00,83.11,83.17,83.07,83.12,15073.0,83.1026,83.1626,83.0626,83.1126,15073.0
2025-06-16 13:05:00,83.13,83.13,83.02,83.05,31635.0,83.1226,83.1226,83.0126,83.0426,31635.0
2025-06-16 13:10:00,83.04,83.05,82.9,82.95,47553.0,83.0326,83.0426,82.8926,82.9426,47553.0
2025-06-16 13:15:00,82.95,83.1,82.92,83.1,42609.0,82.9426,83.0926,82.9126,83.0926,42609.0
2025-06-16 13:20:00,83.09,83.17,83.05,83.15,34338.0,83.0826,83.1626,83.0426,83.1426,34338.0
2025-06-16 13:25:00,83.14,83.29,83.12,83.27,46465.0,83.1326,83.2826,83.1126,83.2626,46465.0
2025-06-16 13:30:00,83.27,83.31,83.11,83.17,132610.0,83.2626,83.3026,83.1026,83.1626,132610.0
2025-06-16 13:35:00,83.17,83.19,83.08,83.13,35444.0,83.1626,83.1826,83.0726,83.1226,35444.0
2025-06-16 13:40:00,83.12,83.19,83.05,83.17,40946.0,83.1126,83.1826,83.0426,83.1626,40946.0
2025-06-16 13:45:00,83.16,83.24,83.15,83.21,25644.0,83.1526,83.2326,83.1426,83.2026,25644.0
2025-06-16 13:50:00,83.22,83.23,83.08,83.1,27842.0,83.2126,83.2226,83.0726,83.0926,27842.0
2025-06-16 13:55:00,83.09,83.2,83.06,83.18,45911.0,83.0826,83.1926,83.0526,83.1726,45911.0
2025-06-16 14:00:00,83.18,83.18,83.09,83.17,34496.0,83.1726,83.1726,83.0826,83.1626,34496.0
2025-06-16 14:05:00,83.16,83.26,83.15,83.26,51515.0,83.1526,83.2526,83.1426,83.2526,51515.0
2025-06-16 14:10:00,83.25,83.29,83.2,83.28,36141.0,83.2426,83.2826,83.1926,83.2726,36141.0
2025-06-16 14:15:00,83.28,83.28,83.2,83.27,29772.0,83.2726,83.2726,83.1926,83.2626,29772.0
2025-06-16 14:20:00,83.26,83.33,83.2,83.33,29214.0,83.2526,83.3226,83.1926,83.3226,29214.0
2025-06-16 14:25:00,83.33,83.33,83.07,83.09,66163.0,83.3226,83.3226,83.0626,83.0826,66163.0
2025-06-16 14:30:00,83.1,83.15,83.06,83.12,33190.0,83.0926,83.1426,83.0526,83.1126,33190.0
2025-06-16 14:35:00,83.1,83.1,82.97,83.05,38205.0,83.0926,83.0926,82.9626,83.0426,38205.0
2025-06-16 14:40:00,83.04,83.16,83.03,83.11,77139.0,83.0326,83.1526,83.0226,83.1026,77139.0
2025-06-16 14:45:00,83.1,83.1,82.93,82.94,61733.0,83.0926,83.0926,82.9226,82.9326,61733.0
2025-06-16 14:50:00,82.91,82.97,82.89,82.95,36607.0,82.9026,82.9626,82.8827,82.9426,36607.0
2025-06-16 14:55:00,82.96,83.02,82.93,82.98,28322.0,82.9526,83.0126,82.9226,82.9726,28322.0
2025-06-16 15:00:00,82.98,83.08,82.97,83.01,53329.0,82.9726,83.0726,82.9626,83.0026,53329.0
2025-06-16 15:05:00,83.0,83.03,82.95,82.95,37545.0,82.9926,83.0226,82.9426,82.9426,37545.0
2025-06-16 15:10:00,82.95,82.99,82.8,82.97,80105.0,82.9426,82.9826,82.7927,82.9626,80105.0
2025-06-16 15:15:00,82.97,83.09,82.94,83.06,79421.0,82.9626,83.0826,82.9326,83.0526,79421.0
2025-06-16 15:20:00,83.06,83.21,83.02,83.16,115436.0,83.0526,83.2026,83.0126,83.1526,115436.0
2025-06-16 15:25:00,83.16,83.28,83.13,83.16,122492.0,83.1526,83.2726,83.1226,83.1526,122492.0
2025-06-16 15:30:00,83.17,83.23,83.09,83.23,84706.0,83.1626,83.2226,83.0826,83.2226,84706.0
2025-06-16 15:35:00,83.22,83.3,83.2,83.3,76067.0,83.2126,83.2926,83.1926,83.2926,76067.0
2025-06-16 15:40:00,83.3,83.35,83.2,83.34,99981.0,83.2926,83.3426,83.1926,83.3326,99981.0
2025-06-16 15:45:00,83.34,83.43,83.32,83.37,131070.0,83.3326,83.4226,83.3126,83.3626,131070.0
2025-06-16 15:50:00,83.37,83.42,83.31,83.33,269418.0,83.3626,83.4126,83.3026,83.3226,269418.0
2025-06-16 15:55:00,83.33,83.38,83.28,83.36,441003.0,83.3226,83.3726,83.2726,83.3526,441003.0
2025-06-17 09:30:00,82.81,83.55,82.62,82.75,295718.0,82.8027,83.5426,82.6127,82.7427,295718.0
2025-06-17 09:35:00,82.73,82.99,82.56,82.85,348372.0,82.7227,82.9826,82.5527,82.8427,348372.0
2025-06-17 09:40:00,82.82,83.05,82.61,82.64,220398.0,82.8127,83.0426,82.6027,82.6327,220398.0
2025-06-17 09:45:00,82.64,83.12,82.63,83.08,248144.0,82.6327,83.1126,82.6227,83.0726,248144.0
2025-06-17 09:50:00,83.09,83.11,82.54,82.68,405200.0,83.0826,83.1026,82.5327,82.6727,405200.0
2025-06-17 09:55:00,82.7,82.98,82.67,82.89,181512.0,82.6927,82.9726,82.6627,82.8827,181512.0
2025-06-17 10:00:00,82.9,82.99,82.8,82.96,112134.0,82.8926,82.9826,82.7927,82.9526,112134.0
2025-06-17 10:05:00,82.95,82.95,82.56,82.78,220134.0,82.9426,82.9426,82.5527,82.7727,220134.0
2025-06-17 10:10:00,82.78,82.99,82.67,82.89,123364.0,82.7727,82.9826,82.6627,82.8827,123364.0
2025-06-17 10:15:00,82.91,83.01,82.69,82.95,128940.0,82.9026,83.0026,82.6827,82.9426,128940.0
2025-06-17 10:20:00,82.95,83.12,82.89,83.09,79452.0,82.9426,83.1126,82.8827,83.0826,79452.0
2025-06-17 10:25:00,83.09,83.14,82.84,82.9,230584.0,83.0826,83.1326,82.8327,82.8926,230584.0
2025-06-17 10:30:00,82.92,83.09,82.87,82.99,128712.0,82.9126,83.0826,82.8627,82.9826,128712.0
2025-06-17 10:35:00,82.98,82.99,82.83,82.86,125940.0,82.9726,82.9826,82.8227,82.8527,125940.0
2025-06-17 10:40:00,82.86,83.01,82.78,82.91,84245.0,82.8527,83.0026,82.7727,82.9026,84245.0
2025-06-17 10:45:00,82.94,82.97,82.74,82.77,127075.0,82.9326,82.9626,82.7327,82.7627,127075.0
2025-06-17 10:50:00,82.78,83.06,82.75,82.98,210698.0,82.7727,83.0526,82.7427,82.9726,210698.0
2025-06-17 10:55:00,82.98,82.98,82.83,82.88,145022.0,82.9726,82.9726,82.8227,82.8727,145022.0
2025-06-17 11:00:00,82.87,82.91,82.7,82.73,132971.0,82.8627,82.9026,82.6927,82.7227,132971.0
2025-06-17 11:05:00,82.73,83.02,82.7,82.94,156268.0,82.7227,83.0126,82.6927,82.9326,156268.0
2025-06-17 11:10:00,82.94,83.05,82.87,82.98,61963.0,82.9326,83.0426,82.8627,82.9726,61963.0
2025-06-17 11:15:00,82.96,82.98,82.8,82.84,70074.0,82.9526,82.9726,82.7927,82.8327,70074.0
2025-06-17 11:20:00,82.84,82.86,82.64,82.65,84311.0,82.8327,82.8527,82.6327,82.6427,84311.0
2025-06-17 11:25:00,82.64,82.65,82.52,82.63,78833.0,82.6327,82.6427,82.5127,82.6227,78833.0
2025-06-17 11:30:00,82.63,82.63,82.43,82.45,86360.0,82.6227,82.6227,82.4227,82.4427,86360.0
2025-06-17 11:35:00,82.44,82.5,82.38,82.49,68859.0,82.4327,82.4927,82.3727,82.4827,68859.0
2025-06-17 11:40:00,82.49,82.61,82.45,82.54,90543.0,82.4827,82.6027,82.4427,82.5327,90543.0
2025-06-17 11:45:00,82.52,82.76,82.51,82.58,133785.0,82.5127,82.7527,82.5027,82.5727,133785.0
2025-06-17 11:50:00,82.58,82.69,82.51,82.67,34985.0,82.5727,82.6827,82.5027,82.6627,34985.0
2025-06-17 11:55:00,82.65,82.65,82.42,82.42,136684.0,82.6427,82.6427,82.4127,82.4127,136684.0
2025-06-17 12:00:00,82.42,82.74,82.42,82.7,59163.0,82.4127,82.7327,82.4127,82.6927,59163.0
2025-06-17 12:05:00,82.7,82.71,82.57,82.63,117831.0,82.6927,82.7027,82.5627,82.6227,117831.0
2025-06-17 12:10:00,82.64,82.82,82.64,82.8,38024.0,82.6327,82.8127,82.6327,82.7927,38024.0
2025-06-17 12:15:00,82.82,82.82,82.72,82.81,46972.0,82.8127,82.8127,82.7127,82.8027,46972.0
2025-06-17 12:20:00,82.81,82.88,82.79,82.82,76189.0,82.8027,82.8727,82.7827,82.8127,76189.0
2025-06-17 12:25:00,82.83,82.88,82.79,82.82,17760.0,82.8227,82.8727,82.7827,82.8127,17760.0
2025-06-17 12:30:00,82.81,82.84,82.77,82.79,16769.0,82.8027,82.8327,82.7627,82.7827,16769.0
2025-06-17 12:35:00,82.8,82.92,82.79,82.81,47091.0,82.7927,82.9126,82.7827,82.8027,47091.0
2025-06-17 12:40:00,82.83,82.86,82.66,82.73,66027.0,82.8227,82.8527,82.6527,82.7227,66027.0
2025-06-17 12:45:00,82.72,82.83,82.59,82.62,78571.0,82.7127,82.8227,82.5827,82.6127,78571.0
2025-06-17 12:50:00,82.61,82.64,82.5,82.53,103920.0,82.6027,82.6327,82.4927,82.5227,103920.0
2025-06-17 12:55:00,82.52,82.57,82.37,82.37,129670.0,82.5127,82.5627,82.3627,82.3627,129670.0
2025-06-17 13:00:00,82.36,82.52,82.36,82.47,54486.0,82.3527,82.5127,82.3527,82.4627,54486.0
2025-06-17 13:05:00,82.46,82.49,82.38,82.48,72637.0,82.4527,82.4827,82.3727,82.4727,72637.0
2025-06-17 13:10:00,82.47,82.54,82.43,82.47,82704.0,82.4627,82.5327,82.4227,82.4627,82704.0
2025-06-17 13:15:00,82.47,82.51,82.34,82.36,56782.0,82.4627,82.5027,82.3327,82.3527,56782.0
2025-06-17 13:20:00,82.36,82.41,82.29,82.35,56247.0,82.3527,82.4027,82.2827,82.3427,56247.0
2025-06-17 13:25:00,82.34,82.43,82.29,82.36,164328.0,82.3327,82.4227,82.2827,82.3527,164328.0
2025-06-17 13:30:00,82.36,82.5,82.3,82.48,98984.0,82.3527,82.4927,82.2927,82.4727,98984.0
2025-06-17 13:35:00,82.49,82.61,82.44,82.48,58094.0,82.4827,82.6027,82.4327,82.4727,58094.0
2025-06-17 13:40:00,82.48,82.52,82.4,82.42,44070.0,82.4727,82.5127,82.3927,82.4127,44070.0
2025-06-17 13:45:00,82.42,82.46,82.21,82.26,132630.0,82.4127,82.4527,82.2027,82.2527,132630.0
2025-06-17 13:50:00,82.25,82.43,82.23,82.43,87501.0,82.2427,82.4227,82.2227,82.4227,87501.0
2025-06-17 13:55:00,82.44,82.48,82.3,82.34,70480.0,82.4327,82.4727,82.2927,82.3327,70480.0
2025-06-17 14:00:00,82.32,82.32,82.14,82.17,65576.0,82.3127,82.3127,82.1327,82.1627,65576.0
2025-06-17 14:05:00,82.17,82.26,82.09,82.25,255727.0,82.1627,82.2527,82.0827,82.2427,255727.0
2025-06-17 14:10:00,82.25,82.4,82.23,82.32,224970.0,82.2427,82.3927,82.2227,82.3127,224970.0
2025-06-17 14:15:00,82.31,82.33,82.16,82.17,47601.0,82.3027,82.3227,82.1527,82.1627,47601.0
2025-06-17 14:20:00,82.18,82.21,82.12,82.16,63977.0,82.1727,82.2027,82.1127,82.1527,63977.0
2025-06-17 14:25:00,82.17,82.23,82.1,82.22,60893.0,82.1627,82.2227,82.0927,82.2127,60893.0
2025-06-17 14:30:00,82.22,82.31,82.21,82.3,61896.0,82.2127,82.3027,82.2027,82.2927,61896.0
2025-06-17 14:35:00,82.29,82.36,82.17,82.18,85213.0,82.2827,82.3527,82.1627,82.1727,85213.0
2025-06-17 14:40:00,82.17,82.26,82.16,82.23,143463.0,82.1627,82.2527,82.1527,82.2227,143463.0
2025-06-17 14:45:00,82.23,82.37,82.22,82.31,51651.0,82.2227,82.3627,82.2127,82.3027,51651.0
2025-06-17 14:50:00,82.3,82.31,82.12,82.16,71786.0,82.2927,82.3027,82.1127,82.1527,71786.0
2025-06-17 14:55:00,82.17,82.26,82.14,82.25,52064.0,82.1627,82.2527,82.1327,82.2427,52064.0
2025-06-17 15:00:00,82.24,82.3,82.17,82.2,70416.0,82.2327,82.2927,82.1627,82.1927,70416.0
2025-06-17 15:05:00,82.21,82.23,82.14,82.16,62872.0,82.2027,82.2227,82.1327,82.1527,62872.0
2025-06-17 15:10:00,82.16,82.22,82.09,82.21,72567.0,82.1527,82.2127,82.0827,82.2027,72567.0
2025-06-17 15:15:00,82.2,82.24,82.11,82.15,61734.0,82.1927,82.2327,82.1027,82.1427,61734.0
2025-06-17 15:20:00,82.15,82.22,82.13,82.17,83980.0,82.1427,82.2127,82.1227,82.1627,83980.0
2025-06-17 15:25:00,82.18,82.24,82.16,82.22,53970.0,82.1727,82.2327,82.1527,82.2127,53970.0
2025-06-17 15:30:00,82.22,82.26,82.14,82.21,130744.0,82.2127,82.2527,82.1327,82.2027,130744.0
2025-06-17 15:35:00,82.21,82.31,82.18,82.2,157775.0,82.2027,82.3027,82.1727,82.1927,157775.0
2025-06-17 15:40:00,82.19,82.19,82.01,82.08,182956.0,82.1827,82.1827,82.0027,82.0727,182956.0
2025-06-17 15:45:00,82.08,82.18,82.05,82.17,199024.0,82.0727,82.1727,82.0427,82.1627,199024.0
2025-06-17 15:50:00,82.16,82.24,82.08,82.17,437925.0,82.1527,82.2327,82.0727,82.1627,437925.0
2025-06-17 15:55:00,82.17,82.22,82.04,82.1,813716.0,82.1627,82.2127,82.0327,82.0927,813716.0
2025-06-18 09:30:00,82.31,82.31,81.52,81.89,219980.0,82.3027,82.3027,81.5128,81.8827,219980.0
2025-06-18 09:35:00,81.88,82.31,81.81,82.24,263948.0,81.8727,82.3027,81.8027,82.2327,263948.0
2025-06-18 09:40:00,82.23,82.26,81.95,82.14,114132.0,82.2227,82.2527,81.9427,82.1327,114132.0
2025-06-18 09:45:00,82.17,82.31,81.92,82.02,118604.0,82.1627,82.3027,81.9127,82.0127,118604.0
2025-06-18 09:50:00,82.0,82.24,81.94,82.02,59525.0,81.9927,82.2327,81.9327,82.0127,59525.0
2025-06-18 09:55:00,82.03,82.3,81.84,81.85,177681.0,82.0227,82.2927,81.8327,81.8427,177681.0
2025-06-18 10:00:00,81.86,82.1,81.73,82.01,137071.0,81.8527,82.0927,81.7228,82.0027,137071.0
2025-06-18 10:05:00,82.02,82.51,81.94,82.39,216821.0,82.0127,82.5027,81.9327,82.3827,216821.0
2025-06-18 10:10:00,82.38,82.55,82.35,82.53,79646.0,82.3727,82.5427,82.3427,82.5227,79646.0
2025-06-18 10:15:00,82.51,82.88,82.45,82.83,303490.0,82.5027,82.8727,82.4427,82.8227,303490.0
2025-06-18 10:20:00,82.83,82.98,82.7,82.98,195904.0,82.8227,82.9726,82.6927,82.9726,195904.0
2025-06-18 10:25:00,82.95,83.04,82.88,82.99,136709.0,82.9426,83.0326,82.8727,82.9826,136709.0
2025-06-18 10:30:00,82.98,83.09,82.95,83.04,76491.0,82.9726,83.0826,82.9426,83.0326,76491.0
2025-06-18 10:35:00,83.06,83.12,82.89,83.06,211395.0,83.0526,83.1126,82.8827,83.0526,211395.0
2025-06-18 10:40:00,83.06,83.07,82.91,82.91,74794.0,83.0526,83.0626,82.9026,82.9026,74794.0
2025-06-18 10:45:00,82.92,83.08,82.92,83.0,59133.0,82.9126,83.0726,82.9126,82.9926,59133.0
2025-06-18 10:50:00,83.01,83.14,82.96,83.11,42926.0,83.0026,83.1326,82.9526,83.1026,42926.0
2025-06-18 10:55:00,83.12,83.19,83.1,83.15,81362.0,83.1126,83.1826,83.0926,83.1426,81362.0
2025-06-18 11:00:00,83.18,83.19,83.09,83.14,39035.0,83.1726,83.1826,83.0826,83.1326,39035.0
2025-06-18 11:05:00,83.15,83.33,83.15,83.24,62130.0,83.1426,83.3226,83.1426,83.2326,62130.0
2025-06-18 11:10:00,83.25,83.29,83.14,83.17,50051.0,83.2426,83.2826,83.1326,83.1626,50051.0
2025-06-18 11:15:00,83.18,83.27,83.14,83.14,40937.0,83.1726,83.2626,83.1326,83.1326,40937.0
2025-06-18 11:20:00,83.14,83.23,83.03,83.21,61872.0,83.1326,83.2226,83.0226,83.2026,61872.0
2025-06-18 11:25:00,83.25,83.39,83.2,83.29,78293.0,83.2426,83.3826,83.1926,83.2826,78293.0
2025-06-18 11:30:00,83.29,83.33,83.09,83.26,70237.0,83.2826,83.3226,83.0826,83.2526,70237.0
2025-06-18 11:35:00,83.25,83.31,83.18,83.26,54788.0,83.2426,83.3026,83.1726,83.2526,54788.0
2025-06-18 11:40:00,83.24,83.29,83.19,83.27,54833.0,83.2326,83.2826,83.1826,83.2626,54833.0
2025-06-18 11:45:00,83.26,83.34,83.18,83.21,53510.0,83.2526,83.3326,83.1726,83.2026,53510.0
2025-06-18 11:50:00,83.21,83.38,83.19,83.37,30143.0,83.2026,83.3726,83.1826,83.3626,30143.0
2025-06-18 11:55:00,83.37,83.37,83.07,83.11,57019.0,83.3626,83.3626,83.0626,83.1026,57019.0
2025-06-18 12:00:00,83.11,83.26,83.09,83.22,53108.0,83.1026,83.2526,83.0826,83.2126,53108.0
2025-06-18 12:05:00,83.22,83.42,83.21,83.4,49104.0,83.2126,83.4126,83.2026,83.3926,49104.0
2025-06-18 12:10:00,83.4,83.41,83.28,83.33,49251.0,83.3926,83.4026,83.2726,83.3226,49251.0
2025-06-18 12:15:00,83.33,83.34,83.23,83.28,44791.0,83.3226,83.3326,83.2226,83.2726,44791.0
2025-06-18 12:20:00,83.28,83.31,83.15,83.21,79628.0,83.2726,83.3026,83.1426,83.2026,79628.0
2025-06-18 12:25:00,83.23,83.31,83.15,83.2,52245.0,83.2226,83.3026,83.1426,83.1926,52245.0
2025-06-18 12:30:00,83.21,83.28,83.14,83.28,51832.0,83.2026,83.2726,83.1326,83.2726,51832.0
2025-06-18 12:35:00,83.28,83.33,83.2,83.33,36473.0,83.2726,83.3226,83.1926,83.3226,36473.0
2025-06-18 12:40:00,83.34,83.35,83.21,83.29,32310.0,83.3326,83.3426,83.2026,83.2826,32310.0
2025-06-18 12:45:00,83.28,83.28,83.15,83.16,35285.0,83.2726,83.2726,83.1426,83.1526,35285.0
2025-06-18 12:50:00,83.15,83.16,82.95,82.95,57753.0,83.1426,83.1526,82.9426,82.9426,57753.0
2025-06-18 12:55:00,82.95,83.01,82.94,82.95,20396.0,82.9426,83.0026,82.9326,82.9426,20396.0
2025-06-18 13:00:00,82.94,82.99,82.92,82.95,16238.0,82.9326,82.9826,82.9126,82.9426,16238.0
2025-06-18 13:05:00,82.95,82.96,82.9,82.95,41499.0,82.9426,82.9526,82.8926,82.9426,41499.0
2025-06-18 13:10:00,82.95,83.03,82.9,82.97,42239.0,82.9426,83.0226,82.8926,82.9626,42239.0
2025-06-18 13:15:00,82.98,83.01,82.91,82.94,95796.0,82.9726,83.0026,82.9026,82.9326,95796.0
2025-06-18 13:20:00,82.92,83.0,82.88,82.95,43148.0,82.9126,82.9926,82.8727,82.9426,43148.0
2025-06-18 13:25:00,82.94,82.95,82.74,82.8,50003.0,82.9326,82.9426,82.7327,82.7927,50003.0
2025-06-18 13:30:00,82.79,82.79,82.43,82.48,183651.0,82.7827,82.7827,82.4227,82.4727,183651.0
2025-06-18 13:35:00,82.48,82.48,82.29,82.38,221283.0,82.4727,82.4727,82.2827,82.3727,221283.0
2025-06-18 13:40:00,82.39,82.54,82.34,82.53,65606.0,82.3827,82.5327,82.3327,82.5227,65606.0
2025-06-18 13:45:00,82.54,82.84,82.54,82.76,198035.0,82.5327,82.8327,82.5327,82.7527,198035.0
2025-06-18 13:50:00,82.77,82.9,82.73,82.79,52475.0,82.7627,82.8926,82.7227,82.7827,52475.0
2025-06-18 13:55:00,82.79,82.86,82.73,82.73,16962.0,82.7827,82.8527,82.7227,82.7227,16962.0
2025-06-18 14:00:00,82.75,83.14,82.71,82.72,120543.0,82.7427,83.1326,82.7027,82.7127,120543.0
2025-06-18 14:05:00,82.71,82.84,82.63,82.67,45723.0,82.7027,82.8327,82.6227,82.6627,45723.0
2025-06-18 14:10:00,82.66,82.73,82.56,82.73,32987.0,82.6527,82.7227,82.5527,82.7227,32987.0
2025-06-18 14:15:00,82.72,82.8,82.68,82.7,45037.0,82.7127,82.7927,82.6727,82.6927,45037.0
2025-06-18 14:20:00,82.69,82.78,82.64,82.74,42991.0,82.6827,82.7727,82.6327,82.7327,42991.0
2025-06-18 14:25:00,82.74,82.89,82.69,82.88,231911.0,82.7327,82.8827,82.6827,82.8727,231911.0
2025-06-18 14:30:00,82.88,82.92,82.77,82.9,33420.0,82.8727,82.9126,82.7627,82.8926,33420.0
2025-06-18 14:35:00,82.9,82.97,82.71,82.92,70108.0,82.8926,82.9626,82.7027,82.9126,70108.0
2025-06-18 14:40:00,82.92,82.98,82.8,82.92,113348.0,82.9126,82.9726,82.7927,82.9126,113348.0
2025-06-18 14:45:00,82.92,82.93,82.75,82.77,57651.0,82.9126,82.9226,82.7427,82.7627,57651.0
2025-06-18 14:50:00,82.75,82.75,82.61,82.71,122485.0,82.7427,82.7427,82.6027,82.7027,122485.0
2025-06-18 14:55:00,82.7,82.7,82.42,82.49,103971.0,82.6927,82.6927,82.4127,82.4827,103971.0
2025-06-18 15:00:00,82.49,82.58,82.37,82.56,92230.0,82.4827,82.5727,82.3627,82.5527,92230.0
2025-06-18 15:05:00,82.58,82.63,82.44,82.45,73062.0,82.5727,82.6227,82.4327,82.4427,73062.0
2025-06-18 15:10:00,82.45,82.72,82.37,82.69,145336.0,82.4427,82.7127,82.3627,82.6827,145336.0
2025-06-18 15:15:00,82.67,82.73,82.6,82.73,67679.0,82.6627,82.7227,82.5927,82.7227,67679.0
2025-06-18 15:20:00,82.72,82.93,82.68,82.84,55357.0,82.7127,82.9226,82.6727,82.8327,55357.0
2025-06-18 15:25:00,82.84,82.85,82.49,82.51,82909.0,82.8327,82.8427,82.4827,82.5027,82909.0
2025-06-18 15:30:00,82.5,82.71,82.44,82.66,70020.0,82.4927,82.7027,82.4327,82.6527,70020.0
2025-06-18 15:35:00,82.65,82.74,82.61,82.7,87623.0,82.6427,82.7327,82.6027,82.6927,87623.0
2025-06-18 15:40:00,82.7,82.82,82.68,82.8,72855.0,82.6927,82.8127,82.6727,82.7927,72855.0
2025-06-18 15:45:00,82.8,82.82,82.7,82.77,110152.0,82.7927,82.8127,82.6927,82.7627,110152.0
2025-06-18 15:50:00,82.77,82.81,82.61,82.62,257437.0,82.7627,82.8027,82.6027,82.6127,257437.0
2025-06-18 15:55:00,82.62,82.7,82.57,82.66,457484.0,82.6127,82.6927,82.5627,82.6527,457484.0
2025-06-20 09:30:00,83.11,83.19,82.68,83.13,253209.0,83.1026,83.1826,82.6727,83.1226,253209.0
2025-06-20 09:35:00,83.16,83.29,82.55,82.76,420649.0,83.1526,83.2826,82.5427,82.7527,420649.0
2025-06-20 09:40:00,82.73,82.8,82.54,82.68,219468.0,82.7227,82.7927,82.5327,82.6727,219468.0
2025-06-20 09:45:00,82.67,82.72,82.41,82.45,169503.0,82.6627,82.7127,82.4027,82.4427,169503.0
2025-06-20 09:50:00,82.48,82.52,82.3,82.37,118762.0,82.4727,82.5127,82.2927,82.3627,118762.0
2025-06-20 09:55:00,82.37,82.67,82.37,82.66,127025.0,82.3627,82.6627,82.3627,82.6527,127025.0
2025-06-20 10:00:00,82.64,82.92,82.54,82.8,170057.0,82.6327,82.9126,82.5327,82.7927,170057.0
2025-06-20 10:05:00,82.79,82.79,82.49,82.57,123338.0,82.7827,82.7827,82.4827,82.5627,123338.0
2025-06-20 10:10:00,82.57,82.69,82.54,82.6,81065.0,82.5627,82.6827,82.5327,82.5927,81065.0
2025-06-20 10:15:00,82.58,82.71,82.47,82.56,64779.0,82.5727,82.7027,82.4627,82.5527,64779.0
2025-06-20 10:20:00,82.57,82.64,82.34,82.36,44080.0,82.5627,82.6327,82.3327,82.3527,44080.0
2025-06-20 10:25:00,82.35,82.49,82.28,82.48,80883.0,82.3427,82.4827,82.2727,82.4727,80883.0
2025-06-20 10:30:00,82.48,82.48,82.12,82.21,61458.0,82.4727,82.4727,82.1127,82.2027,61458.0
2025-06-20 10:35:00,82.23,82.3,82.09,82.12,67981.0,82.2227,82.2927,82.0827,82.1127,67981.0
2025-06-20 10:40:00,82.12,82.12,81.87,81.95,211998.0,82.1127,82.1127,81.8627,81.9427,211998.0
2025-06-20 10:45:00,81.93,82.1,81.9,81.95,110496.0,81.9227,82.0927,81.8927,81.9427,110496.0
2025-06-20 10:50:00,81.94,81.97,81.75,81.79,76022.0,81.9327,81.9627,81.7428,81.7827,76022.0
2025-06-20 10:55:00,81.78,81.87,81.7,81.78,154229.0,81.7727,81.8627,81.6928,81.7727,154229.0
2025-06-20 11:00:00,81.76,81.88,81.69,81.79,133136.0,81.7528,81.8727,81.6828,81.7827,133136.0
2025-06-20 11:05:00,81.78,81.93,81.73,81.88,97807.0,81.7727,81.9227,81.7228,81.8727,97807.0
2025-06-20 11:10:00,81.87,82.15,81.86,82.02,130077.0,81.8627,82.1427,81.8527,82.0127,130077.0
2025-06-20 11:15:00,82.03,82.12,81.87,82.08,90286.0,82.0227,82.1127,81.8627,82.0727,90286.0
2025-06-20 11:20:00,82.09,82.11,81.96,82.06,77572.0,82.0827,82.1027,81.9527,82.0527,77572.0
2025-06-20 11:25:00,82.07,82.13,82.04,82.07,88472.0,82.0627,82.1227,82.0327,82.0627,88472.0
2025-06-20 11:30:00,82.07,82.21,82.05,82.17,43854.0,82.0627,82.2027,82.0427,82.1627,43854.0
2025-06-20 11:35:00,82.18,82.31,82.16,82.29,44066.0,82.1727,82.3027,82.1527,82.2827,44066.0
2025-06-20 11:40:00,82.29,82.33,82.16,82.22,76012.0,82.2827,82.3227,82.1527,82.2127,76012.0
2025-06-20 11:45:00,82.2,82.23,82.14,82.14,30475.0,82.1927,82.2227,82.1327,82.1327,30475.0
2025-06-20 11:50:00,82.14,82.17,82.0,82.01,53803.0,82.1327,82.1627,81.9927,82.0027,53803.0
2025-06-20 11:55:00,82.01,82.04,81.9,81.94,62148.0,82.0027,82.0327,81.8927,81.9327,62148.0
2025-06-20 12:00:00,81.95,81.98,81.81,81.87,82370.0,81.9427,81.9727,81.8027,81.8627,82370.0
2025-06-20 12:05:00,81.86,81.92,81.8,81.87,103233.0,81.8527,81.9127,81.7927,81.8627,103233.0
2025-06-20 12:10:00,81.87,81.88,81.81,81.82,52122.0,81.8627,81.8727,81.8027,81.8127,52122.0
2025-06-20 12:15:00,81.83,81.93,81.78,81.92,34079.0,81.8227,81.9227,81.7727,81.9127,34079.0
2025-06-20 12:20:00,81.93,81.93,81.84,81.91,43177.0,81.9227,81.9227,81.8327,81.9027,43177.0
2025-06-20 12:25:00,81.92,82.06,81.9,81.97,77959.0,81.9127,82.0527,81.8927,81.9627,77959.0
2025-06-20 12:30:00,81.97,82.08,81.96,82.06,30937.0,81.9627,82.0727,81.9527,82.0527,30937.0
2025-06-20 12:35:00,82.06,82.19,82.04,82.13,42636.0,82.0527,82.1827,82.0327,82.1227,42636.0
2025-06-20 12:40:00,82.13,82.2,82.12,82.2,32175.0,82.1227,82.1927,82.1127,82.1927,32175.0
2025-06-20 12:45:00,82.19,82.22,82.05,82.07,52963.0,82.1827,82.2127,82.0427,82.0627,52963.0
2025-06-20 12:50:00,82.08,82.26,82.06,82.23,41735.0,82.0727,82.2527,82.0527,82.2227,41735.0
2025-06-20 12:55:00,82.23,82.36,82.21,82.33,46080.0,82.2227,82.3527,82.2027,82.3227,46080.0
2025-06-20 13:00:00,82.33,82.51,82.3,82.31,78395.0,82.3227,82.5027,82.2927,82.3027,78395.0
2025-06-20 13:05:00,82.3,82.34,82.15,82.19,55642.0,82.2927,82.3327,82.1427,82.1827,55642.0
2025-06-20 13:10:00,82.17,82.34,82.17,82.3,28716.0,82.1627,82.3327,82.1627,82.2927,28716.0
2025-06-20 13:15:00,82.29,82.33,82.13,82.13,37026.0,82.2827,82.3227,82.1227,82.1227,37026.0
2025-06-20 13:20:00,82.13,82.22,82.1,82.15,35670.0,82.1227,82.2127,82.0927,82.1427,35670.0
2025-06-20 13:25:00,82.15,82.19,81.98,82.01,137047.0,82.1427,82.1827,81.9727,82.0027,137047.0
2025-06-20 13:30:00,82.02,82.1,81.98,82.09,39095.0,82.0127,82.0927,81.9727,82.0827,39095.0
2025-06-20 13:35:00,82.08,82.12,81.97,82.02,29500.0,82.0727,82.1127,81.9627,82.0127,29500.0
2025-06-20 13:40:00,82.04,82.15,82.01,82.04,42412.0,82.0327,82.1427,82.0027,82.0327,42412.0
2025-06-20 13:45:00,82.04,82.12,82.01,82.12,29492.0,82.0327,82.1127,82.0027,82.1127,29492.0
2025-06-20 13:50:00,82.11,82.13,82.05,82.13,77160.0,82.1027,82.1227,82.0427,82.1227,77160.0
2025-06-20 13:55:00,82.13,82.2,82.1,82.11,61420.0,82.1227,82.1927,82.0927,82.1027,61420.0
2025-06-20 14:00:00,82.11,82.18,82.09,82.16,19500.0,82.1027,82.1727,82.0827,82.1527,19500.0
2025-06-20 14:05:00,82.16,82.24,82.11,82.23,22842.0,82.1527,82.2327,82.1027,82.2227,22842.0
2025-06-20 14:10:00,82.23,82.34,82.23,82.27,41023.0,82.2227,82.3327,82.2227,82.2627,41023.0
2025-06-20 14:15:00,82.27,82.4,82.2,82.4,79285.0,82.2627,82.3927,82.1927,82.3927,79285.0
2025-06-20 14:20:00,82.4,82.41,82.34,82.39,29745.0,82.3927,82.4027,82.3327,82.3827,29745.0
2025-06-20 14:25:00,82.39,82.41,82.33,82.34,25399.0,82.3827,82.4027,82.3227,82.3327,25399.0
2025-06-20 14:30:00,82.34,82.44,82.34,82.38,44885.0,82.3327,82.4327,82.3327,82.3727,44885.0
2025-06-20 14:35:00,82.37,82.46,82.36,82.44,44746.0,82.3627,82.4527,82.3527,82.4327,44746.0
2025-06-20 14:40:00,82.44,82.44,82.34,82.38,35591.0,82.4327,82.4327,82.3327,82.3727,35591.0
2025-06-20 14:45:00,82.37,82.41,82.35,82.35,22945.0,82.3627,82.4027,82.3427,82.3427,22945.0
2025-06-20 14:50:00,82.35,82.35,82.25,82.25,32866.0,82.3427,82.3427,82.2427,82.2427,32866.0
2025-06-20 14:55:00,82.26,82.26,82.07,82.11,56240.0,82.2527,82.2527,82.0627,82.1027,56240.0
2025-06-20 15:00:00,82.11,82.18,82.08,82.12,34860.0,82.1027,82.1727,82.0727,82.1127,34860.0
2025-06-20 15:05:00,82.12,82.26,82.11,82.21,27081.0,82.1127,82.2527,82.1027,82.2027,27081.0
2025-06-20 15:10:00,82.21,82.34,82.19,82.34,33087.0,82.2027,82.3327,82.1827,82.3327,33087.0
2025-06-20 15:15:00,82.34,82.46,82.3,82.45,39700.0,82.3327,82.4527,82.2927,82.4427,39700.0
2025-06-20 15:20:00,82.45,82.51,82.41,82.44,53598.0,82.4427,82.5027,82.4027,82.4327,53598.0
2025-06-20 15:25:00,82.44,82.46,82.32,82.34,59962.0,82.4327,82.4527,82.3127,82.3327,59962.0
2025-06-20 15:30:00,82.34,82.47,82.34,82.44,53515.0,82.3327,82.4627,82.3327,82.4327,53515.0
2025-06-20 15:35:00,82.44,82.45,82.3,82.32,60443.0,82.4327,82.4427,82.2927,82.3127,60443.0
2025-06-20 15:40:00,82.32,82.34,82.26,82.31,87647.0,82.3127,82.3327,82.2527,82.3027,87647.0
2025-06-20 15:45:00,82.3,82.32,82.17,82.19,129703.0,82.2927,82.3127,82.1627,82.1827,129703.0
2025-06-20 15:50:00,82.19,82.51,82.18,82.39,410569.0,82.1827,82.5027,82.1727,82.3827,410569.0
2025-06-20 15:55:00,82.39,82.48,82.32,82.33,603441.0,82.3827,82.4727,82.3127,82.3227,603441.0